1627257600000|2021-07-26 00:00:00|1943.4|1942.6|1935.9|1935.1|1943.4|1942.6|1935.4|1934.6|3868
1627257900000|2021-07-26 00:05:00|1936.4|1935.6|1934.9|1934.1|1937.9|1937.1|1934.4|1933.6|1392
1627258200000|2021-07-26 00:10:00|1935.4|1934.6|1936.4|1935.6|1937.4|1936.6|1934.9|1934.1|984
1627258500000|2021-07-26 00:15:00|1936.9|1936.1|1936.4|1935.6|1938.4|1937.6|1934.9|1934.1|842
1627258800000|2021-07-26 00:20:00|1935.9|1935.1|1935.4|1934.6|1936.4|1935.6|1932.9|1932.1|726
1627259100000|2021-07-26 00:25:00|1935.9|1935.1|1934.4|1933.6|1937.4|1936.6|1934.4|1933.6|708
1627259400000|2021-07-26 00:30:00|1934.9|1934.1|1936.9|1936.1|1937.4|1936.6|1934.9|1934.1|724
1627259700000|2021-07-26 00:35:00|1937.4|1936.6|1935.9|1935.1|1937.4|1936.6|1935.4|1934.6|478
1627260000000|2021-07-26 00:40:00|1935.4|1934.6|1934.4|1933.6|1936.9|1936.1|1934.1|1933.3|360
1627260300000|2021-07-26 00:45:00|1934.9|1934.1|1932.4|1931.6|1934.9|1934.1|1931.9|1931.1|424
1627260600000|2021-07-26 00:50:00|1931.9|1931.1|1932.9|1932.1|1933.4|1932.6|1931.9|1931.1|313
1627260900000|2021-07-26 00:55:00|1933.4|1932.6|1933.4|1932.6|1933.9|1933.1|1932.4|1931.6|314
1627261200000|2021-07-26 01:00:00|1933.9|1933.1|1930.9|1930.1|1933.9|1933.1|1930.4|1929.6|390
1627261500000|2021-07-26 01:05:00|1930.4|1929.6|1929.9|1929.1|1930.9|1930.1|1929.4|1928.6|341
1627261800000|2021-07-26 01:10:00|1929.6|1928.8|1927.9|1927.1|1929.9|1929.1|1927.9|1927.1|673
1627262100000|2021-07-26 01:15:00|1928.4|1927.6|1929.9|1929.1|1930.4|1929.6|1927.4|1926.6|379
1627262400000|2021-07-26 01:20:00|1930.4|1929.6|1929.9|1929.1|1930.9|1930.1|1929.4|1928.6|395
1627262700000|2021-07-26 01:25:00|1930.4|1929.6|1928.9|1928.1|1930.4|1929.6|1928.4|1927.6|365
1627263000000|2021-07-26 01:30:00|1928.4|1927.6|1929.9|1929.1|1930.4|1929.6|1927.9|1927.1|475
1627263300000|2021-07-26 01:35:00|1930.1|1929.3|1927.4|1926.6|1930.4|1929.6|1926.4|1925.6|449
1627263600000|2021-07-26 01:40:00|1926.9|1926.1|1929.4|1928.6|1929.4|1928.6|1926.9|1926.1|343
1627263900000|2021-07-26 01:45:00|1929.9|1929.1|1931.9|1931.1|1931.9|1931.1|1929.9|1929.1|583
1627264200000|2021-07-26 01:50:00|1932.4|1931.6|1932.4|1931.6|1932.9|1932.1|1931.4|1930.6|474
1627264500000|2021-07-26 01:55:00|1932.9|1932.1|1929.9|1929.1|1932.9|1932.1|1929.9|1929.1|401
1627264800000|2021-07-26 02:00:00|1930.4|1929.6|1931.4|1930.6|1931.4|1930.6|1929.9|1929.1|216
1627265100000|2021-07-26 02:05:00|1931.9|1931.1|1930.4|1929.6|1931.9|1931.1|1929.9|1929.1|235
1627265400000|2021-07-26 02:10:00|1929.9|1929.1|1928.9|1928.1|1930.1|1929.3|1928.4|1927.6|269
1627265700000|2021-07-26 02:15:00|1928.4|1927.6|1928.4|1927.6|1929.4|1928.6|1928.4|1927.6|307
1627266000000|2021-07-26 02:20:00|1928.9|1928.1|1930.4|1929.6|1930.4|1929.6|1928.4|1927.6|269
1627266300000|2021-07-26 02:25:00|1930.9|1930.1|1930.9|1930.1|1931.9|1931.1|1930.4|1929.6|350
1627266600000|2021-07-26 02:30:00|1930.6|1929.8|1930.9|1930.1|1931.9|1931.1|1930.4|1929.6|140
1627266900000|2021-07-26 02:35:00|1930.4|1929.6|1930.9|1930.1|1931.4|1930.6|1930.4|1929.6|110
1627267200000|2021-07-26 02:40:00|1931.4|1930.6|1931.4|1930.6|1931.4|1930.6|1930.9|1930.1|42
1627267500000|2021-07-26 02:45:00|1930.9|1930.1|1930.9|1930.1|1931.4|1930.6|1930.9|1930.1|77
1627267800000|2021-07-26 02:50:00|1931.1|1930.3|1928.9|1928.1|1931.4|1930.6|1928.9|1928.1|203
1627268100000|2021-07-26 02:55:00|1929.4|1928.6|1928.9|1928.1|1929.4|1928.6|1928.9|1928.1|58
1627268400000|2021-07-26 03:00:00|1928.4|1927.6|1928.4|1927.6|1929.4|1928.6|1927.9|1927.1|229
1627268700000|2021-07-26 03:05:00|1928.9|1928.1|1927.9|1927.1|1928.9|1928.1|1927.9|1927.1|64
1627269000000|2021-07-26 03:10:00|1928.1|1927.3|1927.4|1926.6|1928.4|1927.6|1927.4|1926.6|95
1627269300000|2021-07-26 03:15:00|1927.9|1927.1|1928.9|1928.1|1928.9|1928.1|1927.9|1927.1|48
1627269600000|2021-07-26 03:20:00|1928.4|1927.6|1928.4|1927.6|1928.9|1928.1|1927.9|1927.1|120
1627269900000|2021-07-26 03:25:00|1928.1|1927.3|1928.4|1927.6|1928.9|1928.1|1928.1|1927.3|85
1627270200000|2021-07-26 03:30:00|1927.9|1927.1|1930.4|1929.6|1930.4|1929.6|1926.9|1926.1|391
1627270500000|2021-07-26 03:35:00|1929.9|1929.1|1929.4|1928.6|1930.6|1929.8|1928.9|1928.1|270
1627270800000|2021-07-26 03:40:00|1928.9|1928.1|1928.4|1927.6|1928.9|1928.1|1927.9|1927.1|215
1627271100000|2021-07-26 03:45:00|1928.9|1928.1|1928.4|1927.6|1928.9|1928.1|1928.4|1927.6|117
1627271400000|2021-07-26 03:50:00|1927.9|1927.1|1926.4|1925.6|1927.9|1927.1|1925.9|1925.1|355
1627271700000|2021-07-26 03:55:00|1926.1|1925.3|1927.4|1926.6|1927.9|1927.1|1925.9|1925.1|265
1627272000000|2021-07-26 04:00:00|1927.9|1927.1|1927.4|1926.6|1927.9|1927.1|1926.9|1926.1|175
1627272300000|2021-07-26 04:05:00|1927.9|1927.1|1928.4|1927.6|1928.9|1928.1|1927.4|1926.6|136
1627272600000|2021-07-26 04:10:00|1928.9|1928.1|1928.9|1928.1|1928.9|1928.1|1928.4|1927.6|166
1627272900000|2021-07-26 04:15:00|1928.4|1927.6|1926.9|1926.1|1928.4|1927.6|1926.9|1926.1|155
1627273200000|2021-07-26 04:20:00|1927.4|1926.6|1926.9|1926.1|1927.4|1926.6|1926.4|1925.6|168
1627273500000|2021-07-26 04:25:00|1927.1|1926.3|1926.4|1925.6|1927.1|1926.3|1926.4|1925.6|386
1627273800000|2021-07-26 04:30:00|1926.9|1926.1|1926.4|1925.6|1927.4|1926.6|1926.4|1925.6|150
1627274100000|2021-07-26 04:35:00|1925.9|1925.1|1925.4|1924.6|1926.4|1925.6|1925.4|1924.6|212
1627274400000|2021-07-26 04:40:00|1925.9|1925.1|1925.9|1925.1|1926.4|1925.6|1925.9|1925.1|245
1627274700000|2021-07-26 04:45:00|1926.4|1925.6|1926.9|1926.1|1926.9|1926.1|1926.4|1925.6|209
1627275000000|2021-07-26 04:50:00|1926.4|1925.6|1926.4|1925.6|1926.9|1926.1|1925.4|1924.6|211
1627275300000|2021-07-26 04:55:00|1925.9|1925.1|1925.9|1925.1|1926.4|1925.6|1925.6|1924.8|135
1627275600000|2021-07-26 05:00:00|1925.4|1924.6|1925.9|1925.1|1926.4|1925.6|1925.4|1924.6|236
1627275900000|2021-07-26 05:05:00|1926.4|1925.6|1925.9|1925.1|1926.4|1925.6|1925.4|1924.6|313
1627276200000|2021-07-26 05:10:00|1925.4|1924.6|1924.4|1923.6|1925.4|1924.6|1923.4|1922.6|314
1627276500000|2021-07-26 05:15:00|1924.9|1924.1|1924.9|1924.1|1925.4|1924.6|1924.4|1923.6|247
1627276800000|2021-07-26 05:20:00|1924.6|1923.8|1924.4|1923.6|1924.9|1924.1|1924.4|1923.6|178
1627277100000|2021-07-26 05:25:00|1924.1|1923.3|1923.4|1922.6|1924.1|1923.3|1922.9|1922.1|383
1627277400000|2021-07-26 05:30:00|1923.9|1923.1|1923.4|1922.6|1923.9|1923.1|1922.4|1921.6|413
1627277700000|2021-07-26 05:35:00|1922.9|1922.1|1922.4|1921.6|1923.4|1922.6|1922.4|1921.6|299
1627278000000|2021-07-26 05:40:00|1922.9|1922.1|1922.4|1921.6|1923.1|1922.3|1922.4|1921.6|177
1627278300000|2021-07-26 05:45:00|1921.9|1921.1|1923.4|1922.6|1923.4|1922.6|1921.9|1921.1|482
1627278600000|2021-07-26 05:50:00|1923.9|1923.1|1923.4|1922.6|1924.1|1923.3|1922.9|1922.1|534
1627278900000|2021-07-26 05:55:00|1923.9|1923.1|1925.4|1924.6|1925.4|1924.6|1923.4|1922.6|2503
1627279200000|2021-07-26 06:00:00|1925.9|1925.1|1926.4|1925.6|1926.9|1926.1|1924.4|1923.6|2394
1627279500000|2021-07-26 06:05:00|1925.9|1925.1|1925.6|1924.8|1926.4|1925.6|1925.6|1924.8|391
1627279800000|2021-07-26 06:10:00|1926|1924|1926.8|1924.8|1927.1|1925.1|1925.4|1923.4|0
1627280100000|2021-07-26 06:15:00|1926.7|1924.7|1927.3|1925.3|1927.7|1925.7|1925.9|1923.9|365
1627280400000|2021-07-26 06:20:00|1927.5|1925.5|1927.8|1925.8|1927.8|1925.8|1927|1925|0
1627280700000|2021-07-26 06:25:00|1927.5|1925.5|1928.1|1926.1|1928.1|1926.1|1927.2|1925.2|0
1627281000000|2021-07-26 06:30:00|1927.8|1925.8|1928.3|1926.3|1928.6|1926.6|1927.8|1925.8|0
1627281300000|2021-07-26 06:35:00|1928.1|1926.1|1928.2|1926.2|1928.3|1926.3|1927.5|1925.5|0
1627281600000|2021-07-26 06:40:00|1928.3|1926.3|1927.4|1925.4|1928.5|1926.5|1927.4|1925.4|0
1627281900000|2021-07-26 06:45:00|1927.2|1925.2|1925.3|1923.3|1927.4|1925.4|1925.1|1923.1|0
1627282200000|2021-07-26 06:50:00|1925.2|1923.2|1926.2|1924.2|1926.5|1924.5|1925.2|1923.2|0
1627282500000|2021-07-26 06:55:00|1926.3|1924.3|1926.5|1924.5|1926.6|1924.6|1925.7|1923.7|0
1627282800000|2021-07-26 07:00:00|1926.4|1924.4|1927.2|1925.2|1927.8|1925.8|1925.6|1923.6|0
1627283100000|2021-07-26 07:05:00|1927.1|1925.1|1928.1|1926.1|1928.7|1926.7|1926.9|1924.9|0
1627283400000|2021-07-26 07:10:00|1928|1926|1926.8|1924.8|1928.1|1926.1|1926.8|1924.8|0
1627283700000|2021-07-26 07:15:00|1926.9|1924.9|1926.6|1924.6|1927.6|1925.6|1925.9|1923.9|0
1627284000000|2021-07-26 07:20:00|1926.7|1924.7|1924.8|1922.8|1926.7|1924.7|1924.8|1922.8|0
1627284300000|2021-07-26 07:25:00|1924.7|1922.7|1924|1922|1925|1923|1923.8|1921.8|0
1627284600000|2021-07-26 07:30:00|1923.7|1921.7|1925.1|1923.9|1925.1|1923.9|1923.6|1921.7|264
1627284900000|2021-07-26 07:35:00|1925.6|1924.4|1924.3|1923.1|1925.6|1924.4|1924.1|1922.9|55
1627285200000|2021-07-26 07:40:00|1924.1|1922.9|1921.1|1919.9|1924.3|1923.1|1920.1|1918.9|394
1627285500000|2021-07-26 07:45:00|1920.6|1919.4|1921.3|1920.1|1921.6|1920.4|1920.6|1919.4|71
1627285800000|2021-07-26 07:50:00|1921.1|1919.9|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|50
1627286100000|2021-07-26 07:55:00|1921.1|1919.9|1921.1|1919.9|1921.1|1919.9|1920.8|1919.6|27
1627286400000|2021-07-26 08:00:00|1920.6|1919.4|1918.1|1916.9|1921.1|1919.9|1916.6|1915.4|231
1627286700000|2021-07-26 08:05:00|1917.8|1916.6|1917.1|1915.9|1918.1|1916.9|1916.1|1914.9|280
1627287000000|2021-07-26 08:10:00|1916.8|1915.6|1917.1|1915.9|1917.6|1916.4|1916.1|1914.9|90
1627287300000|2021-07-26 08:15:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|60
1627287600000|2021-07-26 08:20:00|1915.6|1914.4|1916.3|1915.1|1916.6|1915.4|1915.6|1914.4|55
1627287900000|2021-07-26 08:25:00|1916.6|1915.4|1916.6|1915.4|1917.1|1915.9|1915.6|1914.4|41
1627288200000|2021-07-26 08:30:00|1916.8|1915.6|1919.3|1918.1|1919.6|1918.4|1916.6|1915.4|94
1627288500000|2021-07-26 08:35:00|1919.1|1917.9|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|205
1627288800000|2021-07-26 08:40:00|1920.3|1919.1|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|42
1627289100000|2021-07-26 08:45:00|1920.3|1919.1|1919.8|1918.6|1920.6|1919.4|1919.6|1918.4|153
1627289400000|2021-07-26 08:50:00|1920.1|1918.9|1920.1|1918.9|1920.6|1919.4|1919.8|1918.6|83
1627289700000|2021-07-26 08:55:00|1919.8|1918.6|1919.6|1918.4|1919.8|1918.6|1919.1|1917.9|63
1627290000000|2021-07-26 09:00:00|1919.3|1918.1|1919.6|1918.4|1920.6|1919.4|1919.1|1917.9|37
1627290300000|2021-07-26 09:05:00|1920.1|1918.9|1922.1|1920.9|1922.6|1921.4|1919.6|1918.4|54
1627290600000|2021-07-26 09:10:00|1922.3|1921.1|1922.1|1920.9|1922.6|1921.4|1921.1|1919.9|40
1627290900000|2021-07-26 09:15:00|1922.3|1921.1|1921.8|1920.6|1922.6|1921.4|1921.6|1920.4|55
1627291200000|2021-07-26 09:20:00|1921.6|1920.4|1922.3|1921.1|1922.3|1921.1|1921.6|1920.4|23
1627291500000|2021-07-26 09:25:00|1922.1|1920.9|1923.6|1922.4|1923.6|1922.4|1922.1|1920.9|44
1627291800000|2021-07-26 09:30:00|1923.1|1921.9|1924.1|1922.9|1924.6|1923.4|1923.1|1921.9|159
1627292100000|2021-07-26 09:35:00|1924.6|1923.4|1924.1|1922.9|1924.6|1923.4|1923.6|1922.4|70
1627292400000|2021-07-26 09:40:00|1924.3|1923.1|1924.6|1923.4|1924.6|1923.4|1924.1|1922.9|29
1627292700000|2021-07-26 09:45:00|1924.3|1923.1|1925.6|1924.4|1925.6|1924.4|1924.1|1922.9|120
1627293000000|2021-07-26 09:50:00|1925.3|1924.1|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|55
1627293300000|2021-07-26 09:55:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|57
1627293600000|2021-07-26 10:00:00|1925.8|1924.6|1927.1|1925.9|1927.1|1925.9|1925.6|1924.4|95
1627293900000|2021-07-26 10:05:00|1926.6|1925.4|1926.3|1925.1|1927.6|1926.4|1926.1|1924.9|79
1627294200000|2021-07-26 10:10:00|1926.6|1925.4|1926.6|1925.4|1926.6|1925.4|1926.1|1924.9|16
1627294500000|2021-07-26 10:15:00|1926.3|1925.1|1925.1|1923.9|1926.6|1925.4|1925.1|1923.9|24
1627294800000|2021-07-26 10:20:00|1925.3|1924.1|1925.6|1924.4|1925.6|1924.4|1925.1|1923.9|66
1627295100000|2021-07-26 10:25:00|1926.1|1924.9|1925.1|1923.9|1926.1|1924.9|1925.1|1923.9|20
1627295400000|2021-07-26 10:30:00|1924.8|1923.6|1924.6|1923.4|1925.1|1923.9|1924.6|1923.4|47
1627295700000|2021-07-26 10:35:00|1924.8|1923.6|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|9
1627296000000|2021-07-26 10:40:00|1924.6|1923.4|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|18
1627296300000|2021-07-26 10:45:00|1924.6|1923.4|1925.6|1924.4|1925.6|1924.4|1924.3|1923.1|15
1627296600000|2021-07-26 10:50:00|1925.3|1924.1|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|61
1627296900000|2021-07-26 10:55:00|1925.8|1924.6|1924.1|1922.9|1926.1|1924.9|1924.1|1922.9|38
1627297200000|2021-07-26 11:00:00|1924.6|1923.4|1925.6|1924.4|1925.6|1924.4|1924.6|1923.4|37
1627297500000|2021-07-26 11:05:00|1925.8|1924.6|1925.6|1924.4|1926.6|1925.4|1925.6|1924.4|81
1627297800000|2021-07-26 11:10:00|1925.3|1924.1|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|45
1627298100000|2021-07-26 11:15:00|1925.6|1924.4|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|17
1627298400000|2021-07-26 11:20:00|1925.3|1924.1|1925.1|1923.9|1925.3|1924.1|1924.1|1922.9|16
1627298700000|2021-07-26 11:25:00|1924.6|1923.4|1925.1|1923.9|1925.1|1923.9|1924.6|1923.4|7
1627299000000|2021-07-26 11:30:00|1925.3|1924.1|1925.6|1924.4|1925.6|1924.4|1925.1|1923.9|6
1627299300000|2021-07-26 11:35:00|1925.8|1924.6|1927.6|1926.4|1927.6|1926.4|1925.6|1924.4|17
1627299600000|2021-07-26 11:40:00|1927.3|1926.1|1926.8|1925.6|1927.6|1926.4|1926.6|1925.4|19
1627299900000|2021-07-26 11:45:00|1927.1|1925.9|1926.8|1925.6|1927.1|1925.9|1926.6|1925.4|16
1627300200000|2021-07-26 11:50:00|1926.6|1925.4|1926.1|1924.9|1927.1|1925.9|1926.1|1924.9|29
1627300500000|2021-07-26 11:55:00|1926.3|1925.1|1927.6|1926.4|1927.6|1926.4|1926.1|1924.9|40
1627300800000|2021-07-26 12:00:00|1927.3|1926.1|1928.6|1927.4|1928.6|1927.4|1927.1|1925.9|23
1627301100000|2021-07-26 12:05:00|1928.8|1927.6|1928.1|1926.9|1929.1|1927.9|1928.1|1926.9|38
1627301400000|2021-07-26 12:10:00|1928.6|1927.4|1928.8|1927.6|1929.1|1927.9|1928.6|1927.4|72
1627301700000|2021-07-26 12:15:00|1929.1|1927.9|1929.8|1928.6|1930.1|1928.9|1928.6|1927.4|70
1627302000000|2021-07-26 12:20:00|1930.1|1928.9|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|25
1627302300000|2021-07-26 12:25:00|1929.6|1928.4|1928.6|1927.4|1930.1|1928.9|1928.6|1927.4|33
1627302600000|2021-07-26 12:30:00|1928.8|1927.6|1928.1|1926.9|1929.1|1927.9|1927.6|1926.4|56
1627302900000|2021-07-26 12:35:00|1928.6|1927.4|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|82
1627303200000|2021-07-26 12:40:00|1928.6|1927.4|1927.6|1926.4|1928.6|1927.4|1927.6|1926.4|31
1627303500000|2021-07-26 12:45:00|1927.1|1925.9|1926.6|1925.4|1927.1|1925.9|1926.6|1925.4|39
1627303800000|2021-07-26 12:50:00|1926.1|1924.9|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|18
1627304100000|2021-07-26 12:55:00|1926.8|1925.6|1926.6|1925.4|1927.1|1925.9|1926.6|1925.4|9
1627304400000|2021-07-26 13:00:00|1926.1|1924.9|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|90
1627304700000|2021-07-26 13:05:00|1926.3|1925.1|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|27
1627305000000|2021-07-26 13:10:00|1926.8|1925.6|1927.1|1925.9|1927.1|1925.9|1926.6|1925.4|33
1627305300000|2021-07-26 13:15:00|1927.6|1926.4|1928.6|1927.4|1928.6|1927.4|1927.6|1926.4|75
1627305600000|2021-07-26 13:20:00|1928.3|1927.1|1927.6|1926.4|1928.6|1927.4|1927.6|1926.4|28
1627305900000|2021-07-26 13:25:00|1928.1|1926.9|1927.6|1926.4|1928.1|1926.9|1927.6|1926.4|16
1627306200000|2021-07-26 13:30:00|1927.3|1926.1|1932.6|1931.4|1933.3|1932.1|1927.3|1926.1|468
1627306500000|2021-07-26 13:35:00|1933.1|1931.9|1933.6|1932.4|1934.1|1932.9|1931.6|1930.4|265
1627306800000|2021-07-26 13:40:00|1933.1|1931.9|1931.1|1929.9|1933.1|1931.9|1930.6|1929.4|169
1627307100000|2021-07-26 13:45:00|1931.6|1930.4|1931.6|1930.4|1933.1|1931.9|1930.6|1929.4|180
1627307400000|2021-07-26 13:50:00|1931.1|1929.9|1932.6|1931.4|1933.1|1931.9|1931.1|1929.9|171
1627307700000|2021-07-26 13:55:00|1932.1|1930.9|1933.1|1931.9|1933.3|1932.1|1932.1|1930.9|61
1627308000000|2021-07-26 14:00:00|1932.6|1931.4|1933.6|1932.4|1934.1|1932.9|1932.6|1931.4|246
1627308300000|2021-07-26 14:05:00|1934.1|1932.9|1934.1|1932.9|1934.6|1933.4|1933.1|1931.9|241
1627308600000|2021-07-26 14:10:00|1934.6|1933.4|1933.6|1932.4|1934.6|1933.4|1933.1|1931.9|309
1627308900000|2021-07-26 14:15:00|1933.1|1931.9|1933.1|1931.9|1934.1|1932.9|1933.1|1931.9|187
1627309200000|2021-07-26 14:20:00|1932.6|1931.4|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|135
1627309500000|2021-07-26 14:25:00|1932.8|1931.6|1931.6|1930.4|1933.6|1932.4|1931.6|1930.4|262
1627309800000|2021-07-26 14:30:00|1932.1|1930.9|1932.1|1930.9|1932.6|1931.4|1930.6|1929.4|183
1627310100000|2021-07-26 14:35:00|1931.8|1930.6|1931.3|1930.1|1932.6|1931.4|1931.1|1929.9|160
1627310400000|2021-07-26 14:40:00|1931.1|1929.9|1930.1|1928.9|1932.1|1930.9|1929.6|1928.4|65
1627310700000|2021-07-26 14:45:00|1929.6|1928.4|1931.6|1930.4|1932.1|1930.9|1929.6|1928.4|121
1627311000000|2021-07-26 14:50:00|1931.8|1930.6|1931.1|1929.9|1932.6|1931.4|1931.1|1929.9|126
1627311300000|2021-07-26 14:55:00|1931.6|1930.4|1932.1|1930.9|1933.1|1931.9|1931.1|1929.9|148
1627311600000|2021-07-26 15:00:00|1931.6|1930.4|1931.1|1929.9|1932.1|1930.9|1930.1|1928.9|94
1627311900000|2021-07-26 15:05:00|1930.8|1929.6|1930.6|1929.4|1931.3|1930.1|1930.1|1928.9|67
1627312200000|2021-07-26 15:10:00|1931.1|1929.9|1930.1|1928.9|1931.1|1929.9|1930.1|1928.9|67
1627312500000|2021-07-26 15:15:00|1930.6|1929.4|1930.8|1929.6|1931.1|1929.9|1930.1|1928.9|80
1627312800000|2021-07-26 15:20:00|1931.1|1929.9|1930.6|1929.4|1931.1|1929.9|1930.1|1928.9|117
1627313100000|2021-07-26 15:25:00|1930.1|1928.9|1931.1|1929.9|1931.1|1929.9|1930.1|1928.9|84
1627313400000|2021-07-26 15:30:00|1930.8|1929.6|1932.1|1930.9|1932.1|1930.9|1930.6|1929.4|197
1627313700000|2021-07-26 15:35:00|1932.6|1931.4|1934.1|1932.9|1934.1|1932.9|1932.6|1931.4|55
1627314000000|2021-07-26 15:40:00|1934.3|1933.1|1933.1|1931.9|1934.3|1933.1|1933.1|1931.9|94
1627314300000|2021-07-26 15:45:00|1933.6|1932.4|1934.1|1932.9|1934.3|1933.1|1933.1|1931.9|24
1627314600000|2021-07-26 15:50:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|34
1627314900000|2021-07-26 15:55:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|18
1627315200000|2021-07-26 16:00:00|1934.6|1933.4|1933.1|1931.9|1934.6|1933.4|1933.1|1931.9|51
1627315500000|2021-07-26 16:05:00|1932.6|1931.4|1932.6|1931.4|1933.1|1931.9|1932.1|1930.9|31
1627315800000|2021-07-26 16:10:00|1932.1|1930.9|1932.6|1931.4|1932.6|1931.4|1932.1|1930.9|17
1627316100000|2021-07-26 16:15:00|1932.1|1930.9|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|53
1627316400000|2021-07-26 16:20:00|1933.6|1932.4|1933.1|1931.9|1933.6|1932.4|1932.8|1931.6|27
1627316700000|2021-07-26 16:25:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|49
1627317000000|2021-07-26 16:30:00|1933.1|1931.9|1932.6|1931.4|1933.1|1931.9|1932.1|1930.9|127
1627317300000|2021-07-26 16:35:00|1933.1|1931.9|1932.1|1930.9|1933.1|1931.9|1931.6|1930.4|32
1627317600000|2021-07-26 16:40:00|1931.8|1930.6|1931.6|1930.4|1932.1|1930.9|1931.6|1930.4|20
1627317900000|2021-07-26 16:45:00|1931.8|1930.6|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|20
1627318200000|2021-07-26 16:50:00|1932.3|1931.1|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|23
1627318500000|2021-07-26 16:55:00|1932.3|1931.1|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|51
1627318800000|2021-07-26 17:00:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1932.6|1931.4|35
1627319100000|2021-07-26 17:05:00|1932.8|1931.6|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|61
1627319400000|2021-07-26 17:10:00|1932.6|1931.4|1932.6|1931.4|1932.6|1931.4|1932.1|1930.9|62
1627319700000|2021-07-26 17:15:00|1932.1|1930.9|1933.1|1931.9|1933.6|1932.4|1932.1|1930.9|86
1627320000000|2021-07-26 17:20:00|1932.8|1931.6|1932.6|1931.4|1933.6|1932.4|1932.6|1931.4|50
1627320300000|2021-07-26 17:25:00|1932.8|1931.6|1932.6|1931.4|1933.1|1931.9|1932.1|1930.9|26
1627320600000|2021-07-26 17:30:00|1932.3|1931.1|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|86
1627320900000|2021-07-26 17:35:00|1931.8|1930.6|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|24
1627321200000|2021-07-26 17:40:00|1931.6|1930.4|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|15
1627321500000|2021-07-26 17:45:00|1931.6|1930.4|1932.1|1930.9|1932.1|1930.9|1931.1|1929.9|48
1627321800000|2021-07-26 17:50:00|1932.6|1931.4|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|10
1627322100000|2021-07-26 17:55:00|1932.6|1931.4|1932.6|1931.4|1933.1|1931.9|1932.6|1931.4|21
1627322400000|2021-07-26 18:00:00|1933.1|1931.9|1932.6|1931.4|1933.1|1931.9|1932.1|1930.9|30
1627322700000|2021-07-26 18:05:00|1933.1|1931.9|1933.1|1931.9|1933.6|1932.4|1933.1|1931.9|13
1627323000000|2021-07-26 18:10:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.6|1932.4|78
1627323300000|2021-07-26 18:15:00|1933.1|1931.9|1934.6|1933.4|1934.6|1933.4|1933.1|1931.9|55
1627323600000|2021-07-26 18:20:00|1934.1|1932.9|1934.6|1933.4|1934.8|1933.6|1934.1|1932.9|16
1627323900000|2021-07-26 18:25:00|1935.1|1933.9|1934.8|1933.6|1935.1|1933.9|1934.1|1932.9|27
1627324200000|2021-07-26 18:30:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|55
1627324500000|2021-07-26 18:35:00|1934.6|1933.4|1935.6|1934.4|1935.6|1934.4|1934.6|1933.4|21
1627324800000|2021-07-26 18:40:00|1935.3|1934.1|1935.1|1933.9|1935.6|1934.4|1935.1|1933.9|16
1627325100000|2021-07-26 18:45:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1935.1|1933.9|16
1627325400000|2021-07-26 18:50:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1935.1|1933.9|52
1627325700000|2021-07-26 18:55:00|1936.1|1934.9|1935.1|1933.9|1936.1|1934.9|1935.1|1933.9|24
1627326000000|2021-07-26 19:00:00|1935.6|1934.4|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|20
1627326300000|2021-07-26 19:05:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|7
1627326600000|2021-07-26 19:10:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1934.6|1933.4|16
1627326900000|2021-07-26 19:15:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1935.1|1933.9|4
1627327200000|2021-07-26 19:20:00|1936.1|1934.9|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|48
1627327500000|2021-07-26 19:25:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|23
1627327800000|2021-07-26 19:30:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|49
1627328100000|2021-07-26 19:35:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|13
1627328400000|2021-07-26 19:40:00|1936.6|1935.4|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|88
1627328700000|2021-07-26 19:45:00|1937.1|1935.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|129
1627329000000|2021-07-26 19:50:00|1938.1|1936.9|1938.6|1937.4|1939.1|1937.9|1937.1|1935.9|228
1627329300000|2021-07-26 19:55:00|1938.8|1937.6|1938.8|1937.6|1939.1|1937.9|1937.1|1935.9|237
1627329600000|2021-07-26 20:00:00|1938.6|1937.4|1939.1|1937.9|1939.3|1938.1|1938.6|1937.4|43
1627329900000|2021-07-26 20:05:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.6|1937.4|12
1627330200000|2021-07-26 20:10:00|1938.6|1937.4|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|32
1627330500000|2021-07-26 20:15:00|1938.3|1937.1|1938.3|1937.1|1938.6|1937.4|1938.1|1936.9|10
1627330800000|2021-07-26 20:20:00|1938.7|1936.7|1938|1936|1938.7|1936.7|1937.6|1935.6|34
1627331100000|2021-07-26 20:25:00|1937.8|1935.8|1938.4|1936.4|1938.7|1936.7|1937.8|1935.8|0
1627331400000|2021-07-26 20:30:00|1938.6|1936.6|1938|1936|1938.6|1936.6|1938|1936|5
1627331700000|2021-07-26 20:35:00|1938.1|1936.1|1938.4|1936.4|1938.4|1936.4|1938.1|1936.1|0
1627332000000|2021-07-26 20:40:00|1938.5|1936.5|1938.3|1936.3|1938.6|1936.6|1938.3|1936.3|0
1627332300000|2021-07-26 20:45:00|1938.2|1936.2|1936.9|1934.9|1938.3|1936.3|1936.9|1934.9|0
1627332600000|2021-07-26 20:50:00|1936.8|1934.8|1936.8|1934.8|1936.8|1934.8|1936.7|1934.7|0
1627332900000|2021-07-26 20:55:00|1936.7|1934.7|1936.4|1934.4|1936.9|1934.9|1935.6|1933.6|0
1627333200000|2021-07-26 21:00:00|1936.3|1934.3|1936.3|1934.3|1936.4|1934.4|1936.3|1934.3|0
1627333500000|2021-07-26 21:05:00|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|0
1627333800000|2021-07-26 21:10:00|1936.3|1934.3|1936.3|1934.3|1936.4|1934.4|1936.3|1934.3|0
1627334100000|2021-07-26 21:15:00|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|1936.3|1934.3|0
1627334400000|2021-07-26 21:20:00|1936.3|1934.3|1936.3|1934.3|1936.3|1934.3|1936.2|1934.2|0
1627335300000|2021-07-26 21:35:00|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|0
1627335600000|2021-07-26 21:40:00|1936.3|1934.3|1936.4|1934.4|1936.4|1934.4|1936.3|1934.3|0
1627335900000|2021-07-26 21:45:00|1936.3|1934.3|1936.4|1934.4|1936.4|1934.4|1936.3|1934.3|0
1627336500000|2021-07-26 21:55:00|1936.5|1934.5|1936.6|1934.6|1936.7|1934.7|1936.5|1934.5|0
1627336800000|2021-07-26 22:00:00|1936.5|1934.5|1935.7|1933.7|1936.6|1934.6|1935.7|1933.7|0
1627337100000|2021-07-26 22:05:00|1935.5|1933.5|1935.7|1933.7|1936.1|1934.1|1935.1|1933.1|0
1627337400000|2021-07-26 22:10:00|1935.8|1933.8|1936|1934|1936.3|1934.3|1935.8|1933.8|0
1627337700000|2021-07-26 22:15:00|1936.1|1934.1|1936.1|1934.1|1936.1|1934.1|1936.1|1934.1|0
1627338300000|2021-07-26 22:25:00|1935.8|1933.8|1936.2|1934.2|1936.4|1934.4|1935.8|1933.8|0
1627338600000|2021-07-26 22:30:00|1936.4|1934.4|1936.1|1934.1|1936.4|1934.4|1935.8|1933.8|0
1627339200000|2021-07-26 22:40:00|1936.3|1934.3|1936.3|1934.3|1936.3|1934.3|1936.2|1934.2|0
1627339500000|2021-07-26 22:45:00|1936.2|1934.2|1936.3|1934.3|1936.3|1934.3|1936.2|1934.2|0
1627339800000|2021-07-26 22:50:00|1936.2|1934.2|1936.2|1934.2|1936.3|1934.3|1936.2|1934.2|0
1627340100000|2021-07-26 22:55:00|1936.3|1934.3|1936.1|1934.1|1936.3|1934.3|1936.1|1934.1|0
1627340400000|2021-07-26 23:00:00|1936.3|1934.3|1937.7|1935.7|1937.9|1935.9|1936.1|1934.1|0
1627340700000|2021-07-26 23:05:00|1937.9|1935.9|1937.5|1935.5|1937.9|1935.9|1937.5|1935.5|0
1627341000000|2021-07-26 23:10:00|1937.6|1935.6|1937.8|1935.8|1937.8|1935.8|1937.6|1935.6|0
1627341300000|2021-07-26 23:15:00|1937.5|1935.5|1937.8|1935.8|1937.8|1935.8|1937.5|1935.5|0
1627341600000|2021-07-26 23:20:00|1938.1|1936.1|1938.4|1936.4|1938.4|1936.4|1937.7|1935.7|0
1627341900000|2021-07-26 23:25:00|1938.7|1936.7|1940.3|1938.3|1940.5|1938.5|1938.7|1936.7|0
1627342200000|2021-07-26 23:30:00|1940.5|1938.5|1938.2|1936.2|1940.5|1938.5|1937.8|1935.8|0
1627342500000|2021-07-26 23:35:00|1938.1|1936.1|1938.7|1936.7|1938.7|1936.7|1937.6|1935.6|0
1627342800000|2021-07-26 23:40:00|1938.5|1936.5|1937.9|1935.9|1939.5|1937.5|1937.6|1935.6|0
1627343100000|2021-07-26 23:45:00|1938|1936|1939.1|1937.9|1939.1|1937.9|1936.1|1934.9|824
1627343400000|2021-07-26 23:50:00|1939.6|1938.4|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|283
1627343700000|2021-07-26 23:55:00|1938.6|1937.4|1936.6|1935.4|1938.6|1937.4|1936.1|1934.9|492
1627344000000|2021-07-27 00:00:00|1936.4|1935.6|1933.9|1933.1|1936.4|1935.6|1933.4|1932.6|1705
1627344300000|2021-07-27 00:05:00|1934.4|1933.6|1939.4|1938.6|1939.4|1938.6|1933.9|1933.1|1163
1627344600000|2021-07-27 00:10:00|1939.9|1939.1|1936.4|1935.6|1939.9|1939.1|1935.9|1935.1|909
1627344900000|2021-07-27 00:15:00|1936.9|1936.1|1935.9|1935.1|1937.9|1937.1|1935.4|1934.6|498
1627345200000|2021-07-27 00:20:00|1935.4|1934.6|1934.4|1933.6|1936.4|1935.6|1934.4|1933.6|374
1627345500000|2021-07-27 00:25:00|1933.9|1933.1|1935.4|1934.6|1935.9|1935.1|1933.9|1933.1|349
1627345800000|2021-07-27 00:30:00|1934.9|1934.1|1933.9|1933.1|1935.4|1934.6|1933.4|1932.6|541
1627346100000|2021-07-27 00:35:00|1934.4|1933.6|1933.4|1932.6|1934.9|1934.1|1932.9|1932.1|325
1627346400000|2021-07-27 00:40:00|1933.9|1933.1|1932.4|1931.6|1933.9|1933.1|1932.4|1931.6|213
1627346700000|2021-07-27 00:45:00|1931.9|1931.1|1934.9|1934.1|1934.9|1934.1|1931.9|1931.1|361
1627347000000|2021-07-27 00:50:00|1934.4|1933.6|1933.4|1932.6|1935.4|1934.6|1933.4|1932.6|247
1627347300000|2021-07-27 00:55:00|1932.9|1932.1|1934.4|1933.6|1934.4|1933.6|1932.9|1932.1|146
1627347600000|2021-07-27 01:00:00|1933.9|1933.1|1934.4|1933.6|1934.4|1933.6|1933.4|1932.6|190
1627347900000|2021-07-27 01:05:00|1933.9|1933.1|1934.9|1934.1|1934.9|1934.1|1933.9|1933.1|228
1627348200000|2021-07-27 01:10:00|1934.4|1933.6|1935.9|1935.1|1935.9|1935.1|1934.4|1933.6|305
1627348500000|2021-07-27 01:15:00|1936.4|1935.6|1935.4|1934.6|1936.4|1935.6|1934.9|1934.1|294
1627348800000|2021-07-27 01:20:00|1935.9|1935.1|1935.4|1934.6|1935.9|1935.1|1934.9|1934.1|185
1627349100000|2021-07-27 01:25:00|1935.6|1934.8|1935.9|1935.1|1935.9|1935.1|1934.9|1934.1|247
1627349400000|2021-07-27 01:30:00|1935.4|1934.6|1935.4|1934.6|1936.9|1936.1|1935.4|1934.6|576
1627349700000|2021-07-27 01:35:00|1935.9|1935.1|1937.3|1936.5|1938.3|1937.5|1935.9|1935.1|617
1627350000000|2021-07-27 01:40:00|1937.5|1936.7|1936.8|1936|1939.3|1938.5|1936.8|1936|480
1627350300000|2021-07-27 01:45:00|1936.3|1935.5|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|205
1627350600000|2021-07-27 01:50:00|1936.5|1935.7|1936.8|1936|1937.3|1936.5|1936.3|1935.5|235
1627350900000|2021-07-27 01:55:00|1937.3|1936.5|1937.8|1937|1937.8|1937|1936.8|1936|282
1627351200000|2021-07-27 02:00:00|1938.3|1937.5|1938.3|1937.5|1939.3|1938.5|1937.8|1937|714
1627351500000|2021-07-27 02:05:00|1938.8|1938|1937.8|1937|1939.3|1938.5|1937.8|1937|368
1627351800000|2021-07-27 02:10:00|1938.3|1937.5|1937.8|1937|1938.8|1938|1937.8|1937|274
1627352100000|2021-07-27 02:15:00|1937.5|1936.7|1936.8|1936|1937.8|1937|1936.3|1935.5|248
1627352400000|2021-07-27 02:20:00|1937.3|1936.5|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|355
1627352700000|2021-07-27 02:25:00|1936|1935.2|1934.8|1934|1936.3|1935.5|1934.8|1934|515
1627353000000|2021-07-27 02:30:00|1935.3|1934.5|1936.8|1936|1936.8|1936|1935.3|1934.5|349
1627353300000|2021-07-27 02:35:00|1937.3|1936.5|1936.8|1936|1937.3|1936.5|1936.3|1935.5|125
1627353600000|2021-07-27 02:40:00|1937.3|1936.5|1937.8|1937|1938|1937.2|1936.8|1936|185
1627353900000|2021-07-27 02:45:00|1938.3|1937.5|1938.8|1938|1939.3|1938.5|1937.8|1937|223
1627354200000|2021-07-27 02:50:00|1938.3|1937.5|1937.8|1937|1938.8|1938|1936.8|1936|154
1627354500000|2021-07-27 02:55:00|1938.3|1937.5|1938.3|1937.5|1938.3|1937.5|1937.3|1936.5|82
1627354800000|2021-07-27 03:00:00|1938.8|1938|1938.3|1937.5|1938.8|1938|1938.3|1937.5|89
1627355100000|2021-07-27 03:05:00|1937.8|1937|1937.3|1936.5|1938.3|1937.5|1937.3|1936.5|100
1627355400000|2021-07-27 03:10:00|1937.8|1937|1937.3|1936.5|1937.8|1937|1937.3|1936.5|108
1627355700000|2021-07-27 03:15:00|1937.5|1936.7|1936.8|1936|1937.8|1937|1936.8|1936|128
1627356000000|2021-07-27 03:20:00|1937|1936.2|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|227
1627356300000|2021-07-27 03:25:00|1936.8|1936|1937.8|1937|1937.8|1937|1936.3|1935.5|300
1627356600000|2021-07-27 03:30:00|1937.5|1936.7|1936.3|1935.5|1937.5|1936.7|1935.8|1935|649
1627356900000|2021-07-27 03:35:00|1936.8|1936|1938.3|1937.5|1938.3|1937.5|1936.8|1936|577
1627357200000|2021-07-27 03:40:00|1937.8|1937|1938.8|1938|1938.8|1938|1937.8|1937|371
1627357500000|2021-07-27 03:45:00|1939.3|1938.5|1938.8|1938|1939.3|1938.5|1938.8|1938|357
1627357800000|2021-07-27 03:50:00|1938.3|1937.5|1938.8|1938|1938.8|1938|1938.3|1937.5|213
1627358100000|2021-07-27 03:55:00|||||||||44
1627358400000|2021-07-27 04:00:00|1938.3|1937.5|1938.8|1938|1939.3|1938.5|1938.3|1937.5|371
1627358700000|2021-07-27 04:05:00|1939.3|1938.5|1939.3|1938.5|1939.3|1938.5|1939.3|1938.5|175
1627359000000|2021-07-27 04:10:00|1938.8|1938|1939.8|1939|1939.8|1939|1938.3|1937.5|368
1627359300000|2021-07-27 04:15:00|1939.3|1938.5|1939.8|1939|1939.8|1939|1939.3|1938.5|307
1627359600000|2021-07-27 04:20:00|1939.3|1938.5|1940.3|1939.5|1940.3|1939.5|1939.3|1938.5|230
1627359900000|2021-07-27 04:25:00|1939.8|1939|1940.3|1939.5|1940.3|1939.5|1939.8|1939|363
1627360200000|2021-07-27 04:30:00|1940.8|1940|1940.8|1940|1940.8|1940|1940.8|1940|250
1627360500000|2021-07-27 04:35:00|1941.3|1940.5|1941.3|1940.5|1941.3|1940.5|1940.8|1940|412
1627360800000|2021-07-27 04:40:00|1940.8|1940|1940.8|1940|1940.8|1940|1940.8|1940|272
1627361100000|2021-07-27 04:45:00|||||||||160
1627361400000|2021-07-27 04:50:00|1940.3|1939.5|1940.3|1939.5|1940.3|1939.5|1938.3|1937.5|617
1627361700000|2021-07-27 04:55:00|1940.8|1940|1940.8|1940|1940.8|1940|1940.3|1939.5|362
1627362000000|2021-07-27 05:00:00|1940.3|1939.5|1939.8|1939|1941.3|1940.5|1939.8|1939|515
1627362300000|2021-07-27 05:05:00|1940.3|1939.5|1939.8|1939|1940.3|1939.5|1939.3|1938.5|408
1627362600000|2021-07-27 05:10:00|1939.3|1938.5|1938.3|1937.5|1939.3|1938.5|1938.3|1937.5|392
1627362900000|2021-07-27 05:15:00|1938.8|1938|1937.8|1937|1938.8|1938|1937.3|1936.5|358
1627363200000|2021-07-27 05:20:00|1938.3|1937.5|1938.3|1937.5|1938.8|1938|1937.8|1937|326
1627363500000|2021-07-27 05:25:00|1938.5|1937.7|1938.3|1937.5|1939.3|1938.5|1937.8|1937|307
1627363800000|2021-07-27 05:30:00|1937.8|1937|1936.3|1935.5|1937.8|1937|1935.8|1935|468
1627364100000|2021-07-27 05:35:00|1936|1935.2|1937.3|1936.5|1937.3|1936.5|1935.8|1935|432
1627364400000|2021-07-27 05:40:00|1937|1936.2|1936.8|1936|1937.8|1937|1935.8|1935|529
1627364700000|2021-07-27 05:45:00|1936.5|1935.7|1935.8|1935|1936.8|1936|1935.3|1934.5|369
1627365000000|2021-07-27 05:50:00|1936.3|1935.5|1937|1936.2|1937.3|1936.5|1936.3|1935.5|585
1627365300000|2021-07-27 05:55:00|1936.8|1936|1938.8|1938|1938.8|1938|1936.8|1936|2181
1627365600000|2021-07-27 06:00:00|1937.8|1937|1937.8|1937|1938.3|1937.5|1936.8|1936|2107
1627365900000|2021-07-27 06:05:00|1938.3|1937.5|1937.8|1937|1938.3|1937.5|1937.3|1936.5|434
1627366200000|2021-07-27 06:10:00|1937.9|1935.9|1937.3|1935.3|1939.1|1937.1|1937|1935|6
1627366500000|2021-07-27 06:15:00|1937.2|1935.2|1937.2|1935.2|1938.1|1936.1|1936.7|1934.7|492
1627366800000|2021-07-27 06:20:00|1937.3|1935.3|1937.7|1935.7|1938.5|1936.5|1937.2|1935.2|0
1627367100000|2021-07-27 06:25:00|1937.8|1935.8|1936.7|1934.7|1938.1|1936.1|1936.7|1934.7|0
1627367400000|2021-07-27 06:30:00|1936.9|1934.9|1935.3|1933.3|1936.9|1934.9|1935.3|1933.3|0
1627367700000|2021-07-27 06:35:00|1935|1933|1935.4|1933.4|1936|1934|1934.7|1932.7|0
1627368000000|2021-07-27 06:40:00|1935.5|1933.5|1935.4|1933.4|1936.3|1934.3|1935.4|1933.4|0
1627368300000|2021-07-27 06:45:00|1935.3|1933.3|1934.8|1932.8|1935.7|1933.7|1934.8|1932.8|0
1627368600000|2021-07-27 06:50:00|1934.7|1932.7|1935|1933|1935.9|1933.9|1934.7|1932.7|0
1627368900000|2021-07-27 06:55:00|1934.7|1932.7|1935.3|1933.3|1935.3|1933.3|1934.4|1932.4|0
1627369200000|2021-07-27 07:00:00|1935|1933|1932.5|1930.5|1935|1933|1932.2|1930.2|0
1627369500000|2021-07-27 07:05:00|1932.3|1930.3|1928.8|1926.8|1932.3|1930.3|1928.5|1926.5|0
1627369800000|2021-07-27 07:10:00|1928.5|1926.5|1927|1925|1928.6|1926.6|1926.7|1924.7|0
1627370100000|2021-07-27 07:15:00|1927.3|1925.3|1924.7|1922.7|1927.6|1925.6|1923.2|1921.2|0
1627370400000|2021-07-27 07:20:00|1924.5|1922.5|1924.2|1922.2|1925|1923|1923|1921|0
1627370700000|2021-07-27 07:25:00|1924.1|1922.1|1921|1919|1924.4|1922.4|1919.9|1917.9|0
1627371000000|2021-07-27 07:30:00|1921.1|1919.1|1923|1921.8|1923|1921.8|1918.2|1917|754
1627371300000|2021-07-27 07:35:00|1922.7|1921.5|1921|1919.8|1923.5|1922.3|1920.5|1919.3|274
1627371600000|2021-07-27 07:40:00|1920.5|1919.3|1920|1918.8|1920.7|1919.5|1919.5|1918.3|136
1627371900000|2021-07-27 07:45:00|1919.5|1918.3|1921|1919.8|1921.5|1920.3|1918|1916.8|244
1627372200000|2021-07-27 07:50:00|1920.5|1919.3|1920.5|1919.3|1921|1919.8|1919|1917.8|327
1627372500000|2021-07-27 07:55:00|1920.2|1919|1923.5|1922.3|1924.5|1923.3|1920|1918.8|303
1627372800000|2021-07-27 08:00:00|1923.7|1922.5|1925.5|1924.3|1925.5|1924.3|1923|1921.8|125
1627373100000|2021-07-27 08:05:00|1926|1924.8|1927.7|1926.5|1928.2|1927|1925.5|1924.3|154
1627373400000|2021-07-27 08:10:00|1927.5|1926.3|1926.7|1925.5|1928|1926.8|1926|1924.8|96
1627373700000|2021-07-27 08:15:00|1926.5|1925.3|1924|1922.8|1927.5|1926.3|1924|1922.8|97
1627374000000|2021-07-27 08:20:00|1924.2|1923|1923.5|1922.3|1924.5|1923.3|1922|1920.8|116
1627374300000|2021-07-27 08:25:00|1923.2|1922|1922.5|1921.3|1923.5|1922.3|1922.5|1921.3|68
1627374600000|2021-07-27 08:30:00|1922.2|1921|1925|1923.8|1925|1923.8|1922|1920.8|91
1627374900000|2021-07-27 08:35:00|1924.5|1923.3|1924.5|1923.3|1925|1923.8|1924|1922.8|61
1627375200000|2021-07-27 08:40:00|1924.2|1923|1926|1924.8|1926.5|1925.3|1924|1922.8|64
1627375500000|2021-07-27 08:45:00|1925.5|1924.3|1925|1923.8|1926|1924.8|1924.5|1923.3|36
1627375800000|2021-07-27 08:50:00|1925.2|1924|1924.5|1923.3|1926|1924.8|1924.5|1923.3|35
1627376100000|2021-07-27 08:55:00|1924.7|1923.5|1924|1922.8|1925.5|1924.3|1923.5|1922.3|129
1627376400000|2021-07-27 09:00:00|1924.2|1923|1923.5|1922.3|1924.5|1923.3|1923.5|1922.3|98
1627376700000|2021-07-27 09:05:00|1924|1922.8|1924.5|1923.3|1924.5|1923.3|1924|1922.8|76
1627377000000|2021-07-27 09:10:00|1925|1923.8|1923|1921.8|1925|1923.8|1923|1921.8|65
1627377300000|2021-07-27 09:15:00|1923.5|1922.3|1925|1923.8|1925|1923.8|1923|1921.8|69
1627377600000|2021-07-27 09:20:00|1924.5|1923.3|1925|1923.8|1925|1923.8|1924.5|1923.3|46
1627377900000|2021-07-27 09:25:00|1925.2|1924|1925.5|1924.3|1925.5|1924.3|1925|1923.8|55
1627378200000|2021-07-27 09:30:00|1926|1924.8|1926|1924.8|1926|1924.8|1925|1923.8|46
1627378500000|2021-07-27 09:35:00|1926.5|1925.3|1928|1926.8|1928|1926.8|1926|1924.8|135
1627378800000|2021-07-27 09:40:00|1928.2|1927|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|70
1627379100000|2021-07-27 09:45:00|1928|1926.8|1927.5|1926.3|1928|1926.8|1926.7|1925.5|56
1627379400000|2021-07-27 09:50:00|1927.7|1926.5|1928.5|1927.3|1929.5|1928.3|1927.5|1926.3|163
1627379700000|2021-07-27 09:55:00|1928|1926.8|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|40
1627380000000|2021-07-27 10:00:00|1927.7|1926.5|1927.7|1926.5|1928|1926.8|1926.5|1925.3|82
1627380300000|2021-07-27 10:05:00|1927.5|1926.3|1927.5|1926.3|1928|1926.8|1926.5|1925.3|76
1627380600000|2021-07-27 10:10:00|1927.7|1926.5|1926|1924.8|1928.5|1927.3|1926|1924.8|224
1627380900000|2021-07-27 10:15:00|1925.7|1924.5|1927|1925.8|1927.5|1926.3|1925.7|1924.5|87
1627381200000|2021-07-27 10:20:00|1927.5|1926.3|1928|1926.8|1928.5|1927.3|1927|1925.8|41
1627381500000|2021-07-27 10:25:00|1927.7|1926.5|1928|1926.8|1928.5|1927.3|1927|1925.8|20
1627381800000|2021-07-27 10:30:00|1928.5|1927.3|1929|1927.8|1929.5|1928.3|1928|1926.8|40
1627382100000|2021-07-27 10:35:00|1929.2|1928|1928.5|1927.3|1929.5|1928.3|1928.5|1927.3|22
1627382400000|2021-07-27 10:40:00|1928|1926.8|1928.5|1927.3|1928.5|1927.3|1928|1926.8|18
1627382700000|2021-07-27 10:45:00|1928.7|1927.5|1929|1927.8|1929|1927.8|1928|1926.8|26
1627383000000|2021-07-27 10:50:00|1928.7|1927.5|1928|1926.8|1929|1927.8|1928|1926.8|18
1627383300000|2021-07-27 10:55:00|1928.2|1927|1929|1927.8|1929|1927.8|1928|1926.8|27
1627383600000|2021-07-27 11:00:00|1929.2|1928|1930|1928.8|1930.5|1929.3|1929|1927.8|79
1627383900000|2021-07-27 11:05:00|1930.5|1929.3|1931|1929.8|1931|1929.8|1930|1928.8|23
1627384200000|2021-07-27 11:10:00|1931.2|1930|1930.2|1929|1931.5|1930.3|1930.2|1929|57
1627384500000|2021-07-27 11:15:00|1930|1928.8|1929.5|1928.3|1930.5|1929.3|1929|1927.8|141
1627384800000|2021-07-27 11:20:00|1930|1928.8|1928.5|1927.3|1930|1928.8|1928.5|1927.3|42
1627385100000|2021-07-27 11:25:00|1928.7|1927.5|1929.5|1928.3|1929.5|1928.3|1928.5|1927.3|24
1627385400000|2021-07-27 11:30:00|1929|1927.8|1929.5|1928.3|1930|1928.8|1929|1927.8|20
1627385700000|2021-07-27 11:35:00|1930|1928.8|1931.5|1930.3|1932|1930.8|1929.5|1928.3|38
1627386000000|2021-07-27 11:40:00|1931|1929.8|1929.7|1928.5|1931|1929.8|1929.5|1928.3|42
1627386300000|2021-07-27 11:45:00|1929.5|1928.3|1928|1926.8|1930|1928.8|1928|1926.8|118
1627386600000|2021-07-27 11:50:00|1928.2|1927|1927.5|1926.3|1928.5|1927.3|1927|1925.8|160
1627386900000|2021-07-27 11:55:00|1927|1925.8|1927.5|1926.3|1928|1926.8|1927|1925.8|78
1627387200000|2021-07-27 12:00:00|1927.2|1926|1928|1926.8|1928.5|1927.3|1927|1925.8|80
1627387500000|2021-07-27 12:05:00|1928.5|1927.3|1927.5|1926.3|1928.5|1927.3|1927|1925.8|41
1627387800000|2021-07-27 12:10:00|1927.2|1926|1927|1925.8|1927.5|1926.3|1926.5|1925.3|22
1627388100000|2021-07-27 12:15:00|1926.7|1925.5|1925.5|1924.3|1927|1925.8|1925|1923.8|64
1627388400000|2021-07-27 12:20:00|1926|1924.8|1925.5|1924.3|1926|1924.8|1925|1923.8|131
1627388700000|2021-07-27 12:25:00|1925.2|1924|1926|1924.8|1926|1924.8|1925|1923.8|55
1627389000000|2021-07-27 12:30:00|1925.7|1924.5|1924.5|1923.3|1925.7|1924.5|1924|1922.8|107
1627389300000|2021-07-27 12:35:00|1925|1923.8|1926|1924.8|1926|1924.8|1924.5|1923.3|47
1627389600000|2021-07-27 12:40:00|1925.7|1924.5|1925.7|1924.5|1926.5|1925.3|1925.5|1924.3|64
1627389900000|2021-07-27 12:45:00|1926|1924.8|1927.5|1926.3|1927.5|1926.3|1925.5|1924.3|57
1627390200000|2021-07-27 12:50:00|1927.2|1926|1927.2|1926|1927.5|1926.3|1927|1925.8|43
1627390500000|2021-07-27 12:55:00|1927|1925.8|1926.5|1925.3|1927.5|1926.3|1926.5|1925.3|29
1627390800000|2021-07-27 13:00:00|1926.2|1925|1926|1924.8|1926.5|1925.3|1925.5|1924.3|40
1627391100000|2021-07-27 13:05:00|1926.2|1925|1925.7|1924.5|1926.5|1925.3|1925|1923.8|84
1627391400000|2021-07-27 13:10:00|1925.5|1924.3|1923|1921.8|1925.7|1924.5|1923|1921.8|161
1627391700000|2021-07-27 13:15:00|1922.7|1921.5|1922.5|1921.3|1923.5|1922.3|1922.5|1921.3|22
1627392000000|2021-07-27 13:20:00|1923|1921.8|1923.5|1922.3|1924|1922.8|1922.5|1921.3|34
1627392300000|2021-07-27 13:25:00|1923.2|1922|1924|1922.8|1924.2|1923|1923.2|1922|31
1627392600000|2021-07-27 13:30:00|1923.7|1922.5|1921.2|1920|1923.7|1922.5|1918.5|1917.3|264
1627392900000|2021-07-27 13:35:00|1921.5|1920.3|1920.5|1919.3|1922.5|1921.3|1919.5|1918.3|218
1627393200000|2021-07-27 13:40:00|1920.2|1919|1919.5|1918.3|1921.2|1920|1918.5|1917.3|278
1627393500000|2021-07-27 13:45:00|1919.7|1918.5|1922|1920.8|1923|1921.8|1919.5|1918.3|99
1627393800000|2021-07-27 13:50:00|1922.2|1921|1921.2|1920|1923.5|1922.3|1920.5|1919.3|213
1627394100000|2021-07-27 13:55:00|1921|1919.8|1921|1919.8|1922|1920.8|1920|1918.8|114
1627394400000|2021-07-27 14:00:00|1920.5|1919.3|1921|1919.8|1922.5|1921.3|1920.2|1919|106
1627394700000|2021-07-27 14:05:00|1920.7|1919.5|1921|1919.8|1921|1919.8|1920|1918.8|149
1627395000000|2021-07-27 14:10:00|1920.7|1919.5|1919|1917.8|1921|1919.8|1918.2|1917|220
1627395300000|2021-07-27 14:15:00|1918.7|1917.5|1920|1918.8|1920|1918.8|1918|1916.8|173
1627395600000|2021-07-27 14:20:00|1919.7|1918.5|1921.7|1920.5|1922.5|1921.3|1919.5|1918.3|122
1627395900000|2021-07-27 14:25:00|1922|1920.8|1923.5|1922.3|1924|1922.8|1921|1919.8|160
1627396200000|2021-07-27 14:30:00|1923|1921.8|1922|1920.8|1923.5|1922.3|1921.5|1920.3|170
1627396500000|2021-07-27 14:35:00|1922.5|1921.3|1922.5|1921.3|1923.5|1922.3|1921|1919.8|213
1627396800000|2021-07-27 14:40:00|1922.2|1921|1922.2|1921|1923.5|1922.3|1922|1920.8|320
1627397100000|2021-07-27 14:45:00|1922|1920.8|1922.5|1921.3|1923.2|1922|1921.5|1920.3|292
1627397400000|2021-07-27 14:50:00|1922.2|1921|1921.5|1920.3|1923|1921.8|1921|1919.8|222
1627397700000|2021-07-27 14:55:00|1922|1920.8|1923|1921.8|1924|1922.8|1921.5|1920.3|90
1627398000000|2021-07-27 15:00:00|1922.7|1921.5|1923.5|1922.3|1924.2|1923|1922|1920.8|144
1627398300000|2021-07-27 15:05:00|1923.7|1922.5|1923|1921.8|1924|1922.8|1923|1921.8|95
1627398600000|2021-07-27 15:10:00|1923.5|1922.3|1924|1922.8|1924|1922.8|1923|1921.8|72
1627398900000|2021-07-27 15:15:00|1923.7|1922.5|1920.5|1919.3|1923.7|1922.5|1920.5|1919.3|137
1627399200000|2021-07-27 15:20:00|1920.2|1919|1918.5|1917.3|1921|1919.8|1918.5|1917.3|215
1627399500000|2021-07-27 15:25:00|1918.7|1917.5|1918|1916.8|1919|1917.8|1916.5|1915.3|333
1627399800000|2021-07-27 15:30:00|1917.5|1916.3|1915.5|1914.3|1917.5|1916.3|1914.5|1913.3|380
1627400100000|2021-07-27 15:35:00|1915.2|1914|1913.7|1912.5|1916|1914.8|1913.5|1912.3|425
1627400400000|2021-07-27 15:40:00|1914|1912.8|1914|1912.8|1916|1914.8|1912.5|1911.3|404
1627400700000|2021-07-27 15:45:00|1913.5|1912.3|1915.5|1914.3|1915.7|1914.5|1913|1911.8|263
1627401000000|2021-07-27 15:50:00|1915.2|1914|1916|1914.8|1916.7|1915.5|1915|1913.8|165
1627401300000|2021-07-27 15:55:00|1916.5|1915.3|1916.5|1915.3|1916.5|1915.3|1915.2|1914|115
1627401600000|2021-07-27 16:00:00|1916|1914.8|1914.5|1913.3|1916.2|1915|1914|1912.8|106
1627401900000|2021-07-27 16:05:00|1914.7|1913.5|1914.7|1913.5|1915.5|1914.3|1913|1911.8|145
1627402200000|2021-07-27 16:10:00|1915|1913.8|1912.2|1911|1915|1913.8|1912|1910.8|129
1627402500000|2021-07-27 16:15:00|1912|1910.8|1912.5|1911.3|1914|1912.8|1912|1910.8|132
1627402800000|2021-07-27 16:20:00|1912.2|1911|1912.5|1911.3|1913.5|1912.3|1911.5|1910.3|186
1627403100000|2021-07-27 16:25:00|1912.2|1911|1913.5|1912.3|1913.5|1912.3|1911.5|1910.3|41
1627403400000|2021-07-27 16:30:00|1913.2|1912|1910.2|1909|1913.2|1912|1910|1908.8|184
1627403700000|2021-07-27 16:35:00|1910|1908.8|1911|1909.8|1911.5|1910.3|1910|1908.8|109
1627404000000|2021-07-27 16:40:00|1911.5|1910.3|1910.2|1909|1912|1910.8|1910|1908.8|217
1627404300000|2021-07-27 16:45:00|1910|1908.8|1909.7|1908.5|1910.7|1909.5|1909.7|1908.5|62
1627404600000|2021-07-27 16:50:00|1910|1908.8|1909.5|1908.3|1911.5|1910.3|1909.5|1908.3|140
1627404900000|2021-07-27 16:55:00|1909.7|1908.5|1908|1906.8|1911|1909.8|1907.5|1906.3|198
1627405200000|2021-07-27 17:00:00|1907.5|1906.3|1908|1906.8|1909|1907.8|1907.5|1906.3|180
1627405500000|2021-07-27 17:05:00|1908.5|1907.3|1910|1908.8|1910.5|1909.3|1907.5|1906.3|85
1627405800000|2021-07-27 17:10:00|1909.7|1908.5|1908|1906.8|1910.5|1909.3|1908|1906.8|78
1627406100000|2021-07-27 17:15:00|1908.2|1907|1907|1905.8|1908.5|1907.3|1906|1904.8|105
1627406400000|2021-07-27 17:20:00|1907.5|1906.3|1906.5|1905.3|1907.5|1906.3|1906|1904.8|57
1627406700000|2021-07-27 17:25:00|1907|1905.8|1908|1906.8|1908|1906.8|1905.5|1904.3|119
1627407000000|2021-07-27 17:30:00|1907.7|1906.5|1908|1906.8|1908.2|1907|1906.5|1905.3|76
1627407300000|2021-07-27 17:35:00|1907.7|1906.5|1910|1908.8|1910|1908.8|1907.7|1906.5|69
1627407600000|2021-07-27 17:40:00|1909.5|1908.3|1909.5|1908.3|1910|1908.8|1909|1907.8|126
1627407900000|2021-07-27 17:45:00|1910|1908.8|1911.5|1910.3|1911.5|1910.3|1909.5|1908.3|130
1627408200000|2021-07-27 17:50:00|1911.2|1910|1909.7|1908.5|1911.5|1910.3|1909.5|1908.3|108
1627408500000|2021-07-27 17:55:00|1910|1908.8|1909|1907.8|1910.5|1909.3|1909|1907.8|66
1627408800000|2021-07-27 18:00:00|1909.2|1908|1911|1909.8|1911|1909.8|1909|1907.8|86
1627409100000|2021-07-27 18:05:00|1910.7|1909.5|1911.5|1910.3|1911.5|1910.3|1910|1908.8|76
1627409400000|2021-07-27 18:10:00|1911.7|1910.5|1912|1910.8|1912.2|1911|1910.5|1909.3|65
1627409700000|2021-07-27 18:15:00|1912.2|1911|1913.5|1912.3|1914|1912.8|1912|1910.8|148
1627410000000|2021-07-27 18:20:00|1913.7|1912.5|1914|1912.8|1914.5|1913.3|1913.5|1912.3|57
1627410300000|2021-07-27 18:25:00|1914.2|1913|1915|1913.8|1915|1913.8|1913.5|1912.3|99
1627410600000|2021-07-27 18:30:00|1915.5|1914.3|1915.5|1914.3|1916|1914.8|1914.5|1913.3|144
1627410900000|2021-07-27 18:35:00|1915.2|1914|1915|1913.8|1916|1914.8|1915|1913.8|28
1627411200000|2021-07-27 18:40:00|1915.2|1914|1915|1913.8|1915.7|1914.5|1914.5|1913.3|60
1627411500000|2021-07-27 18:45:00|1915.2|1914|1916|1914.8|1916.5|1915.3|1915|1913.8|20
1627411800000|2021-07-27 18:50:00|1915.7|1914.5|1915.5|1914.3|1916.5|1915.3|1915|1913.8|53
1627412100000|2021-07-27 18:55:00|1916|1914.8|1917|1915.8|1917.5|1916.3|1915.7|1914.5|88
1627412400000|2021-07-27 19:00:00|1917.5|1916.3|1917.5|1916.3|1918.5|1917.3|1917.2|1916|190
1627412700000|2021-07-27 19:05:00|1917.7|1916.5|1918.5|1917.3|1918.5|1917.3|1917|1915.8|60
1627413000000|2021-07-27 19:10:00|1918.2|1917|1916.5|1915.3|1918.5|1917.3|1916.2|1915|58
1627413300000|2021-07-27 19:15:00|1916.7|1915.5|1917|1915.8|1917|1915.8|1915.5|1914.3|103
1627413600000|2021-07-27 19:20:00|1916.7|1915.5|1916.5|1915.3|1917.5|1916.3|1915.5|1914.3|59
1627413900000|2021-07-27 19:25:00|1916.2|1915|1916.5|1915.3|1917|1915.8|1916|1914.8|18
1627414200000|2021-07-27 19:30:00|1916|1914.8|1914.5|1913.3|1916.5|1915.3|1914.5|1913.3|69
1627414500000|2021-07-27 19:35:00|1914.2|1913|1915.5|1914.3|1915.5|1914.3|1914|1912.8|100
1627414800000|2021-07-27 19:40:00|1915|1913.8|1915.5|1914.3|1915.5|1914.3|1914|1912.8|47
1627415100000|2021-07-27 19:45:00|1915.7|1914.5|1915.7|1914.5|1916.5|1915.3|1915|1913.8|81
1627415400000|2021-07-27 19:50:00|1916|1914.8|1916.2|1915|1918|1916.8|1916|1914.8|117
1627415700000|2021-07-27 19:55:00|1916.5|1915.3|1919|1917.8|1919.5|1918.3|1916|1914.8|229
1627416000000|2021-07-27 20:00:00|1918.5|1917.3|1916.5|1915.3|1919|1917.8|1916|1914.8|64
1627416300000|2021-07-27 20:05:00|1916.2|1915|1914.5|1913.3|1916.5|1915.3|1914.5|1913.3|31
1627416600000|2021-07-27 20:10:00|1914.7|1913.5|1913|1911.8|1915.5|1914.3|1912.5|1911.3|70
1627416900000|2021-07-27 20:15:00|1913.2|1912|1914|1912.8|1915.5|1914.3|1913|1911.8|146
1627417200000|2021-07-27 20:20:00|1914.3|1912.3|1914.3|1912.3|1914.5|1912.5|1914|1912|60
1627417500000|2021-07-27 20:25:00|1914.2|1912.2|1914.6|1912.6|1914.7|1912.7|1914|1912|0
1627417800000|2021-07-27 20:30:00|1914.9|1912.9|1916.1|1914.1|1916.3|1914.3|1914.1|1912.1|2
1627418100000|2021-07-27 20:35:00|1916|1914|1915.4|1913.4|1916.1|1914.1|1915.1|1913.1|0
1627418400000|2021-07-27 20:40:00|1915.2|1913.2|1914.1|1912.1|1915.2|1913.2|1914.1|1912.1|0
1627418700000|2021-07-27 20:45:00|1913.8|1911.8|1913.9|1911.9|1914.4|1912.4|1913.6|1911.6|0
1627419000000|2021-07-27 20:50:00|1914.1|1912.1|1914.9|1912.9|1915.1|1913.1|1914|1912|0
1627419300000|2021-07-27 20:55:00|1915.2|1913.2|1915.1|1913.1|1915.5|1913.5|1914.7|1912.7|0
1627419600000|2021-07-27 21:00:00|1915.2|1913.2|1915.2|1913.2|1915.2|1913.2|1915|1913|0
1627419900000|2021-07-27 21:05:00|1915.1|1913.1|1914.7|1912.7|1915.1|1913.1|1914.5|1912.5|0
1627420200000|2021-07-27 21:10:00|1914.6|1912.6|1914.5|1912.5|1914.7|1912.7|1914.4|1912.4|0
1627420500000|2021-07-27 21:15:00|1914.4|1912.4|1914.6|1912.6|1914.6|1912.6|1914.4|1912.4|0
1627420800000|2021-07-27 21:20:00|1914.5|1912.5|1913.9|1911.9|1914.6|1912.6|1913.7|1911.7|0
1627421100000|2021-07-27 21:25:00|1914.1|1912.1|1914|1912|1914.1|1912.1|1913.7|1911.7|0
1627421400000|2021-07-27 21:30:00|1914.1|1912.1|1914|1912|1914.1|1912.1|1913.7|1911.7|0
1627422000000|2021-07-27 21:40:00|1914.1|1912.1|1914.1|1912.1|1914.1|1912.1|1914.1|1912.1|0
1627422300000|2021-07-27 21:45:00|1914.2|1912.2|1914.2|1912.2|1914.4|1912.4|1914|1912|0
1627422600000|2021-07-27 21:50:00|1914.1|1912.1|1914.3|1912.3|1914.3|1912.3|1914.1|1912.1|0
1627422900000|2021-07-27 21:55:00|1914.4|1912.4|1914|1912|1914.6|1912.6|1914|1912|0
1627423200000|2021-07-27 22:00:00|1914.2|1912.2|1914.6|1912.6|1914.7|1912.7|1913.7|1911.7|0
1627423500000|2021-07-27 22:05:00|1914.5|1912.5|1913.8|1911.8|1914.5|1912.5|1913|1911|0
1627423800000|2021-07-27 22:10:00|1913.9|1911.9|1913.9|1911.9|1914.1|1912.1|1913.6|1911.6|0
1627424100000|2021-07-27 22:15:00|1914|1912|1914.4|1912.4|1914.4|1912.4|1913.9|1911.9|0
1627424400000|2021-07-27 22:20:00|1914.3|1912.3|1914.7|1912.7|1914.8|1912.8|1914.2|1912.2|0
1627424700000|2021-07-27 22:25:00|1914.9|1912.9|1915.2|1913.2|1915.2|1913.2|1914.7|1912.7|0
1627425000000|2021-07-27 22:30:00|1915.4|1913.4|1915.4|1913.4|1915.4|1913.4|1915.4|1913.4|0
1627425600000|2021-07-27 22:40:00|1915.5|1913.5|1915.9|1913.9|1915.9|1913.9|1915.4|1913.4|0
1627425900000|2021-07-27 22:45:00|1915.8|1913.8|1915.1|1913.1|1916.1|1914.1|1915.1|1913.1|0
1627426200000|2021-07-27 22:50:00|1915|1913|1914.5|1912.5|1915|1913|1914.4|1912.4|0
1627426500000|2021-07-27 22:55:00|1914.2|1912.2|1916.1|1914.1|1916.1|1914.1|1914.2|1912.2|0
1627426800000|2021-07-27 23:00:00|1915.9|1913.9|1916.6|1914.6|1916.8|1914.8|1915.6|1913.6|0
1627427100000|2021-07-27 23:05:00|1916.8|1914.8|1916.8|1914.8|1917.1|1915.1|1916.6|1914.6|0
1627427400000|2021-07-27 23:10:00|1917.1|1915.1|1917.4|1915.4|1917.7|1915.7|1916.8|1914.8|0
1627427700000|2021-07-27 23:15:00|1917.7|1915.7|1918.4|1916.4|1918.4|1916.4|1917.7|1915.7|0
1627428000000|2021-07-27 23:20:00|1918.1|1916.1|1918.3|1916.3|1918.5|1916.5|1918.1|1916.1|0
1627428300000|2021-07-27 23:25:00|1918.4|1916.4|1918.8|1916.8|1919.1|1917.1|1917.6|1915.6|0
1627428600000|2021-07-27 23:30:00|1918.6|1916.6|1919.9|1917.9|1921.3|1919.3|1917.5|1915.5|0
1627428900000|2021-07-27 23:35:00|1919.8|1917.8|1919.2|1917.2|1919.9|1917.9|1918.9|1916.9|0
1627429200000|2021-07-27 23:40:00|1919|1917|1917.9|1915.9|1919.1|1917.1|1917.8|1915.8|0
1627429500000|2021-07-27 23:45:00|1918.1|1916.1|1925|1923.8|1925.5|1924.3|1917.9|1915.9|1147
1627429800000|2021-07-27 23:50:00|1925.5|1924.3|1925.5|1924.3|1926.5|1925.3|1924.7|1923.5|206
1627430100000|2021-07-27 23:55:00|1926|1924.8|1923|1921.8|1926|1924.8|1922|1920.8|473
1627430400000|2021-07-28 00:00:00|1922.8|1922|1927.3|1926.5|1928.8|1928|1921.3|1920.5|2037
1627430700000|2021-07-28 00:05:00|1926.8|1926|1929.5|1928.7|1931.3|1930.5|1926.8|1926|1449
1627431000000|2021-07-28 00:10:00|1929.8|1929|1927.3|1926.5|1929.8|1929|1925.8|1925|705
1627431300000|2021-07-28 00:15:00|1927.5|1926.7|1927.3|1926.5|1929.8|1929|1926.8|1926|453
1627431600000|2021-07-28 00:20:00|1927.8|1927|1928.3|1927.5|1928.8|1928|1925.8|1925|415
1627431900000|2021-07-28 00:25:00|1928.8|1928|1926.3|1925.5|1929.3|1928.5|1926.3|1925.5|245
1627432200000|2021-07-28 00:30:00|1926.8|1926|1928.3|1927.5|1928.8|1928|1925.8|1925|554
1627432500000|2021-07-28 00:35:00|1927.8|1927|1928.3|1927.5|1928.3|1927.5|1926.8|1926|178
1627432800000|2021-07-28 00:40:00|1928|1927.2|1927.8|1927|1928.3|1927.5|1927.3|1926.5|138
1627433100000|2021-07-28 00:45:00|1927.3|1926.5|1926.3|1925.5|1927.3|1926.5|1924.3|1923.5|421
1627433400000|2021-07-28 00:50:00|1926.8|1926|1927.3|1926.5|1927.8|1927|1926.8|1926|280
1627433700000|2021-07-28 00:55:00|1927.5|1926.7|1930.3|1929.5|1930.3|1929.5|1926.8|1926|361
1627434000000|2021-07-28 01:00:00|1930.8|1930|1931.8|1931|1932.3|1931.5|1929.8|1929|599
1627434300000|2021-07-28 01:05:00|1931.3|1930.5|1930.3|1929.5|1932.3|1931.5|1929.8|1929|442
1627434600000|2021-07-28 01:10:00|1930.8|1930|1928.8|1928|1930.8|1930|1928.8|1928|259
1627434900000|2021-07-28 01:15:00|1929|1928.2|1928.3|1927.5|1929.8|1929|1928.3|1927.5|301
1627435200000|2021-07-28 01:20:00|1928.8|1928|1928.8|1928|1928.8|1928|1927.8|1927|313
1627435500000|2021-07-28 01:25:00|1928.3|1927.5|1928.8|1928|1929.8|1929|1928.3|1927.5|231
1627435800000|2021-07-28 01:30:00|1929.3|1928.5|1928.3|1927.5|1929.8|1929|1927.8|1927|332
1627436100000|2021-07-28 01:35:00|1928.8|1928|1927.3|1926.5|1928.8|1928|1927.3|1926.5|281
1627436400000|2021-07-28 01:40:00|1926.8|1926|1924.3|1923.5|1927.3|1926.5|1923.8|1923|474
1627436700000|2021-07-28 01:45:00|1924.8|1924|1924.8|1924|1925.8|1925|1923.8|1923|449
1627437000000|2021-07-28 01:50:00|1924.5|1923.7|1924.8|1924|1924.8|1924|1922.3|1921.5|543
1627437300000|2021-07-28 01:55:00|1924.3|1923.5|1923.8|1923|1925.3|1924.5|1923.3|1922.5|450
1627437600000|2021-07-28 02:00:00|1923.3|1922.5|1919.8|1919|1923.8|1923|1918.8|1918|1255
1627437900000|2021-07-28 02:05:00|1919.3|1918.5|1919.8|1919|1921.8|1921|1919.3|1918.5|562
1627438200000|2021-07-28 02:10:00|1919.5|1918.7|1923.3|1922.5|1923.8|1923|1919.3|1918.5|330
1627438500000|2021-07-28 02:15:00|1923.8|1923|1923.8|1923|1925.3|1924.5|1923.8|1923|808
1627438800000|2021-07-28 02:20:00|1924.3|1923.5|1924.3|1923.5|1925.3|1924.5|1923.8|1923|336
1627439100000|2021-07-28 02:25:00|1924.8|1924|1923.3|1922.5|1924.8|1924|1923.3|1922.5|181
1627439400000|2021-07-28 02:30:00|1922.8|1922|1923.3|1922.5|1924.3|1923.5|1922.3|1921.5|242
1627439700000|2021-07-28 02:35:00|1923.8|1923|1923.8|1923|1923.8|1923|1922.3|1921.5|135
1627440000000|2021-07-28 02:40:00|1923.3|1922.5|1924.8|1924|1925.3|1924.5|1923.3|1922.5|99
1627440300000|2021-07-28 02:45:00|1925.3|1924.5|1924.8|1924|1925.8|1925|1924.8|1924|101
1627440600000|2021-07-28 02:50:00|1925.3|1924.5|1925.3|1924.5|1926.3|1925.5|1924.8|1924|135
1627440900000|2021-07-28 02:55:00|1924.8|1924|1924.3|1923.5|1925.3|1924.5|1923.8|1923|170
1627441200000|2021-07-28 03:00:00|1924.8|1924|1922.8|1922|1924.8|1924|1922.3|1921.5|134
1627441500000|2021-07-28 03:05:00|1922.5|1921.7|1922.8|1922|1923.3|1922.5|1922.3|1921.5|88
1627441800000|2021-07-28 03:10:00|1923.3|1922.5|1924.8|1924|1924.8|1924|1922.8|1922|103
1627442100000|2021-07-28 03:15:00|1925.3|1924.5|1922.3|1921.5|1925.3|1924.5|1922.3|1921.5|85
1627442400000|2021-07-28 03:20:00|1922.8|1922|1924.3|1923.5|1924.3|1923.5|1922.8|1922|86
1627442700000|2021-07-28 03:25:00|1924.8|1924|1923.8|1923|1924.8|1924|1923.3|1922.5|79
1627443000000|2021-07-28 03:30:00|1923.3|1922.5|1922.3|1921.5|1923.8|1923|1922.3|1921.5|331
1627443300000|2021-07-28 03:35:00|1922.5|1921.7|1921.3|1920.5|1922.5|1921.7|1920.3|1919.5|529
1627443600000|2021-07-28 03:40:00|1920.8|1920|1920.3|1919.5|1921.3|1920.5|1920.3|1919.5|226
1627443900000|2021-07-28 03:45:00|1919.8|1919|1920.8|1920|1920.8|1920|1919.5|1918.7|274
1627444200000|2021-07-28 03:50:00|1921|1920.2|1920.3|1919.5|1921|1920.2|1919.8|1919|167
1627444500000|2021-07-28 03:55:00|1920|1919.2|1919.8|1919|1920.3|1919.5|1919.3|1918.5|191
1627444800000|2021-07-28 04:00:00|1919.3|1918.5|1918.8|1918|1919.3|1918.5|1918.3|1917.5|291
1627445100000|2021-07-28 04:05:00|1918.3|1917.5|1918.8|1918|1918.8|1918|1918.3|1917.5|126
1627445400000|2021-07-28 04:10:00|1918.3|1917.5|1920.3|1919.5|1920.3|1919.5|1917.8|1917|406
1627445700000|2021-07-28 04:15:00|1919.8|1919|1918.8|1918|1920.3|1919.5|1918.8|1918|356
1627446000000|2021-07-28 04:20:00|1918.3|1917.5|1919.3|1918.5|1919.3|1918.5|1918.3|1917.5|141
1627446300000|2021-07-28 04:25:00|1918.8|1918|1918.8|1918|1919.3|1918.5|1918.3|1917.5|128
1627446600000|2021-07-28 04:30:00|1918.3|1917.5|1919.3|1918.5|1919.3|1918.5|1917.3|1916.5|375
1627446900000|2021-07-28 04:35:00|1918.8|1918|1918.3|1917.5|1919.3|1918.5|1918.3|1917.5|252
1627447200000|2021-07-28 04:40:00|1917.8|1917|1915.3|1914.5|1918.3|1917.5|1914.8|1914|759
1627447500000|2021-07-28 04:45:00|1915|1914.2|1916.8|1916|1916.8|1916|1914.8|1914|627
1627447800000|2021-07-28 04:50:00|1917.3|1916.5|1917.3|1916.5|1917.8|1917|1916.3|1915.5|357
1627448100000|2021-07-28 04:55:00|1916.8|1916|1915.8|1915|1916.8|1916|1915.3|1914.5|337
1627448400000|2021-07-28 05:00:00|1915.3|1914.5|1914.3|1913.5|1916.3|1915.5|1913.8|1913|563
1627448700000|2021-07-28 05:05:00|1913.8|1913|1914.3|1913.5|1915.8|1915|1913.8|1913|561
1627449000000|2021-07-28 05:10:00|1914.8|1914|1914.8|1914|1915.8|1915|1913.3|1912.5|615
1627449300000|2021-07-28 05:15:00|1914.3|1913.5|1913.8|1913|1915.3|1914.5|1913.8|1913|278
1627449600000|2021-07-28 05:20:00|1913.3|1912.5|1913.3|1912.5|1914.3|1913.5|1912.8|1912|553
1627449900000|2021-07-28 05:25:00|1913|1912.2|1915.3|1914.5|1915.8|1915|1913|1912.2|391
1627450200000|2021-07-28 05:30:00|1914.8|1914|1914.3|1913.5|1916.3|1915.5|1914|1913.2|511
1627450500000|2021-07-28 05:35:00|1914|1913.2|1916.8|1916|1916.8|1916|1913.8|1913|548
1627450800000|2021-07-28 05:40:00|1916.3|1915.5|1919.3|1918.5|1919.3|1918.5|1915.8|1915|1174
1627451100000|2021-07-28 05:45:00|1919.8|1919|1919.8|1919|1920.3|1919.5|1919.3|1918.5|856
1627451400000|2021-07-28 05:50:00|1919.3|1918.5|1919.8|1919|1920.3|1919.5|1918.8|1918|812
1627451700000|2021-07-28 05:55:00|1920.3|1919.5|1920.3|1919.5|1922.8|1922|1919.8|1919|2470
1627452000000|2021-07-28 06:00:00|1920.1|1919.3|1918.6|1917.8|1920.1|1919.3|1918.6|1917.8|2786
1627452300000|2021-07-28 06:05:00|1918.1|1917.3|1917.6|1916.8|1918.6|1917.8|1917.1|1916.3|676
1627452600000|2021-07-28 06:10:00|1919.1|1917.1|1918.2|1916.2|1919.2|1917.2|1917.2|1915.2|3
1627452900000|2021-07-28 06:15:00|1918.4|1916.4|1919.2|1917.2|1919.3|1917.3|1917.9|1915.9|424
1627453200000|2021-07-28 06:20:00|1919.3|1917.3|1919.9|1917.9|1919.9|1917.9|1918.8|1916.8|0
1627453500000|2021-07-28 06:25:00|1920.3|1918.3|1921.7|1919.7|1922|1920|1919.9|1917.9|0
1627453800000|2021-07-28 06:30:00|1921.4|1919.4|1920.8|1918.8|1922.5|1920.5|1920.6|1918.6|0
1627454100000|2021-07-28 06:35:00|1920.6|1918.6|1920.2|1918.2|1920.8|1918.8|1920.2|1918.2|0
1627454400000|2021-07-28 06:40:00|1920.1|1918.1|1920.4|1918.4|1920.4|1918.4|1918.8|1916.8|0
1627454700000|2021-07-28 06:45:00|1920.7|1918.7|1921.8|1919.8|1922.2|1920.2|1920.4|1918.4|0
1627455000000|2021-07-28 06:50:00|1921.9|1919.9|1922.1|1920.1|1922.6|1920.6|1921.6|1919.6|0
1627455300000|2021-07-28 06:55:00|1922|1920|1920.4|1918.4|1922.1|1920.1|1920.2|1918.2|0
1627455600000|2021-07-28 07:00:00|1920.5|1918.5|1920.1|1918.1|1922.3|1920.3|1919.1|1917.1|0
1627455900000|2021-07-28 07:05:00|1920.2|1918.2|1920.2|1918.2|1921.5|1919.5|1919.9|1917.9|0
1627456200000|2021-07-28 07:10:00|1920.4|1918.4|1918.6|1916.6|1920.7|1918.7|1918.6|1916.6|0
1627456500000|2021-07-28 07:15:00|1918.7|1916.7|1918.7|1916.7|1919.3|1917.3|1916.9|1914.9|0
1627456800000|2021-07-28 07:20:00|1918.5|1916.5|1921.3|1919.3|1921.5|1919.5|1918.5|1916.5|0
1627457100000|2021-07-28 07:25:00|1921.2|1919.2|1919.5|1917.5|1921.3|1919.3|1919.5|1917.5|0
1627457400000|2021-07-28 07:30:00|1919.8|1917.8|1919.3|1918.1|1921|1919|1918.3|1917.1|221
1627457700000|2021-07-28 07:35:00|1919.8|1918.6|1917.8|1916.6|1919.8|1918.6|1916.8|1915.6|189
1627458000000|2021-07-28 07:40:00|1918.3|1917.1|1918.8|1917.6|1918.8|1917.6|1916.8|1915.6|127
1627458300000|2021-07-28 07:45:00|1918.3|1917.1|1917.8|1916.6|1919.1|1917.9|1917.3|1916.1|128
1627458600000|2021-07-28 07:50:00|1917.6|1916.4|1919.8|1918.6|1919.8|1918.6|1917.3|1916.1|63
1627458900000|2021-07-28 07:55:00|1920.3|1919.1|1920.8|1919.6|1920.8|1919.6|1919.3|1918.1|137
1627459200000|2021-07-28 08:00:00|1920.6|1919.4|1921.8|1920.6|1921.8|1920.6|1919.8|1918.6|223
1627459500000|2021-07-28 08:05:00|1921.3|1920.1|1922.8|1921.6|1923.3|1922.1|1921.3|1920.1|154
1627459800000|2021-07-28 08:10:00|1923.3|1922.1|1922.3|1921.1|1923.8|1922.6|1921.8|1920.6|154
1627460100000|2021-07-28 08:15:00|1921.8|1920.6|1922.3|1921.1|1922.8|1921.6|1921.8|1920.6|46
1627460400000|2021-07-28 08:20:00|1922.1|1920.9|1923.8|1922.6|1924.3|1923.1|1921.8|1920.6|146
1627460700000|2021-07-28 08:25:00|1924.3|1923.1|1925.3|1924.1|1925.3|1924.1|1923.8|1922.6|97
1627461000000|2021-07-28 08:30:00|1925.8|1924.6|1926.3|1925.1|1926.8|1925.6|1925.3|1924.1|105
1627461300000|2021-07-28 08:35:00|1926.6|1925.4|1927.1|1925.9|1927.6|1926.4|1926.3|1925.1|103
1627461600000|2021-07-28 08:40:00|1927.3|1926.1|1925.8|1924.6|1927.3|1926.1|1925.8|1924.6|50
1627461900000|2021-07-28 08:45:00|1926.1|1924.9|1925.8|1924.6|1926.3|1925.1|1925.3|1924.1|56
1627462200000|2021-07-28 08:50:00|1926.3|1925.1|1926.8|1925.6|1927.3|1926.1|1926.1|1924.9|38
1627462500000|2021-07-28 08:55:00|1927.1|1925.9|1927.3|1926.1|1927.8|1926.6|1926.8|1925.6|32
1627462800000|2021-07-28 09:00:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|22
1627463100000|2021-07-28 09:05:00|1927.3|1926.1|1926.8|1925.6|1927.3|1926.1|1926.8|1925.6|79
1627463400000|2021-07-28 09:10:00|1927.3|1926.1|1926.8|1925.6|1927.3|1926.1|1926.8|1925.6|63
1627463700000|2021-07-28 09:15:00|1927.3|1926.1|1927.3|1926.1|1927.3|1926.1|1926.8|1925.6|88
1627464000000|2021-07-28 09:20:00|1927.8|1926.6|1926.8|1925.6|1927.8|1926.6|1926.8|1925.6|83
1627464300000|2021-07-28 09:25:00|1927.3|1926.1|1927.3|1926.1|1927.8|1926.6|1927.3|1926.1|77
1627464600000|2021-07-28 09:30:00|1927.6|1926.4|1926.8|1925.6|1928.3|1927.1|1926.8|1925.6|54
1627464900000|2021-07-28 09:35:00|1926.3|1925.1|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|44
1627465200000|2021-07-28 09:40:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1926.6|1925.4|54
1627465500000|2021-07-28 09:45:00|1927.3|1926.1|1927.3|1926.1|1927.8|1926.6|1926.3|1925.1|150
1627465800000|2021-07-28 09:50:00|1927.6|1926.4|1929.3|1928.1|1929.3|1928.1|1927.6|1926.4|104
1627466100000|2021-07-28 09:55:00|1929.1|1927.9|1927.8|1926.6|1929.3|1928.1|1927.8|1926.6|121
1627466400000|2021-07-28 10:00:00|1928.1|1926.9|1927.8|1926.6|1928.8|1927.6|1927.8|1926.6|34
1627466700000|2021-07-28 10:05:00|1928.3|1927.1|1927.8|1926.6|1928.3|1927.1|1927.8|1926.6|15
1627467000000|2021-07-28 10:10:00|1927.6|1926.4|1923.8|1922.6|1927.8|1926.6|1923.8|1922.6|223
1627467300000|2021-07-28 10:15:00|1924.1|1922.9|1926.3|1925.1|1926.3|1925.1|1922.8|1921.6|129
1627467600000|2021-07-28 10:20:00|1925.8|1924.6|1925.8|1924.6|1926.3|1925.1|1925.3|1924.1|41
1627467900000|2021-07-28 10:25:00|1926.1|1924.9|1926.3|1925.1|1926.3|1925.1|1925.8|1924.6|24
1627468200000|2021-07-28 10:30:00|1926.8|1925.6|1926.8|1925.6|1926.8|1925.6|1926.3|1925.1|24
1627468500000|2021-07-28 10:35:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|53
1627468800000|2021-07-28 10:40:00|1926.6|1925.4|1926.8|1925.6|1926.8|1925.6|1926.3|1925.1|10
1627469100000|2021-07-28 10:45:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1926.8|1925.6|51
1627469400000|2021-07-28 10:50:00|1927.3|1926.1|1926.1|1924.9|1927.3|1926.1|1925.1|1923.9|37
1627469700000|2021-07-28 10:55:00|1925.8|1924.6|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|20
1627470000000|2021-07-28 11:00:00|1927.1|1925.9|1927.8|1926.6|1927.8|1926.6|1926.8|1925.6|108
1627470300000|2021-07-28 11:05:00|1928.3|1927.1|1928.3|1927.1|1928.8|1927.6|1926.8|1925.6|87
1627470600000|2021-07-28 11:10:00|1927.8|1926.6|1927.8|1926.6|1928.8|1927.6|1927.8|1926.6|67
1627470900000|2021-07-28 11:15:00|1927.6|1926.4|1926.8|1925.6|1927.8|1926.6|1926.3|1925.1|68
1627471200000|2021-07-28 11:20:00|1927.1|1925.9|1927.3|1926.1|1927.8|1926.6|1926.8|1925.6|28
1627471500000|2021-07-28 11:25:00|1927.6|1926.4|1928.8|1927.6|1928.8|1927.6|1927.3|1926.1|26
1627471800000|2021-07-28 11:30:00|1929.3|1928.1|1929.8|1928.6|1930.3|1929.1|1928.8|1927.6|41
1627472100000|2021-07-28 11:35:00|1930.3|1929.1|1929.3|1928.1|1930.3|1929.1|1929.3|1928.1|74
1627472400000|2021-07-28 11:40:00|1929.6|1928.4|1929.3|1928.1|1929.8|1928.6|1928.8|1927.6|18
1627472700000|2021-07-28 11:45:00|1929.1|1927.9|1929.3|1928.1|1929.3|1928.1|1928.3|1927.1|31
1627473000000|2021-07-28 11:50:00|1929.1|1927.9|1928.8|1927.6|1929.3|1928.1|1928.3|1927.1|31
1627473300000|2021-07-28 11:55:00|1928.6|1927.4|1929.1|1927.9|1929.3|1928.1|1928.3|1927.1|21
1627473600000|2021-07-28 12:00:00|1928.8|1927.6|1927.3|1926.1|1929.3|1928.1|1927.3|1926.1|143
1627473900000|2021-07-28 12:05:00|1927.8|1926.6|1927.3|1926.1|1928.3|1927.1|1927.3|1926.1|67
1627474200000|2021-07-28 12:10:00|1927.8|1926.6|1926.8|1925.6|1927.8|1926.6|1926.3|1925.1|39
1627474500000|2021-07-28 12:15:00|1927.1|1925.9|1928.3|1927.1|1928.8|1927.6|1926.8|1925.6|53
1627474800000|2021-07-28 12:20:00|1928.6|1927.4|1929.3|1928.1|1929.3|1928.1|1927.8|1926.6|11
1627475100000|2021-07-28 12:25:00|1929.8|1928.6|1929.3|1928.1|1929.8|1928.6|1928.8|1927.6|53
1627475400000|2021-07-28 12:30:00|1929.8|1928.6|1929.8|1928.6|1930.3|1929.1|1929.3|1928.1|92
1627475700000|2021-07-28 12:35:00|1930.3|1929.1|1930.3|1929.1|1930.3|1929.1|1929.8|1928.6|32
1627476000000|2021-07-28 12:40:00|1930.1|1928.9|1928.8|1927.6|1930.3|1929.1|1928.8|1927.6|97
1627476300000|2021-07-28 12:45:00|1929.1|1927.9|1929.8|1928.6|1929.8|1928.6|1928.8|1927.6|12
1627476600000|2021-07-28 12:50:00|1929.6|1928.4|1929.8|1928.6|1929.8|1928.6|1929.3|1928.1|25
1627476900000|2021-07-28 12:55:00|1929.3|1928.1|1929.8|1928.6|1929.8|1928.6|1929.3|1928.1|23
1627477200000|2021-07-28 13:00:00|1930.3|1929.1|1931.8|1930.6|1932.3|1931.1|1930.3|1929.1|154
1627477500000|2021-07-28 13:05:00|1932.1|1930.9|1932.8|1931.6|1932.8|1931.6|1931.8|1930.6|62
1627477800000|2021-07-28 13:10:00|1932.6|1931.4|1933.3|1932.1|1933.3|1932.1|1932.3|1931.1|134
1627478100000|2021-07-28 13:15:00|1932.8|1931.6|1933.3|1932.1|1933.3|1932.1|1932.8|1931.6|41
1627478400000|2021-07-28 13:20:00|1933.1|1931.9|1932.3|1931.1|1933.3|1932.1|1932.3|1931.1|25
1627478700000|2021-07-28 13:25:00|1932.6|1931.4|1931.8|1930.6|1932.8|1931.6|1931.3|1930.1|93
1627479000000|2021-07-28 13:30:00|1932.1|1930.9|1931.8|1930.6|1932.3|1931.1|1930.3|1929.1|129
1627479300000|2021-07-28 13:35:00|1931.3|1930.1|1929.3|1928.1|1931.8|1930.6|1928.3|1927.1|308
1627479600000|2021-07-28 13:40:00|1928.8|1927.6|1927.3|1926.1|1929.3|1928.1|1926.8|1925.6|115
1627479900000|2021-07-28 13:45:00|1927.6|1926.4|1928.3|1927.1|1928.6|1927.4|1926.3|1925.1|123
1627480200000|2021-07-28 13:50:00|1928.1|1926.9|1929.3|1928.1|1929.8|1928.6|1927.8|1926.6|235
1627480500000|2021-07-28 13:55:00|1928.8|1927.6|1930.3|1929.1|1930.8|1929.6|1928.8|1927.6|205
1627480800000|2021-07-28 14:00:00|1930.8|1929.6|1929.8|1928.6|1931.3|1930.1|1929.8|1928.6|59
1627481100000|2021-07-28 14:05:00|1930.3|1929.1|1929.8|1928.6|1931.3|1930.1|1929.8|1928.6|71
1627481400000|2021-07-28 14:10:00|1930.3|1929.1|1928.3|1927.1|1930.3|1929.1|1927.8|1926.6|87
1627481700000|2021-07-28 14:15:00|1928.8|1927.6|1929.3|1928.1|1930.3|1929.1|1928.3|1927.1|147
1627482000000|2021-07-28 14:20:00|1929.8|1928.6|1929.3|1928.1|1929.8|1928.6|1928.8|1927.6|83
1627482300000|2021-07-28 14:25:00|1929.1|1927.9|1931.6|1930.4|1931.8|1930.6|1929.1|1927.9|179
1627482600000|2021-07-28 14:30:00|1931.8|1930.6|1933.8|1932.6|1934.1|1932.9|1931.6|1930.4|133
1627482900000|2021-07-28 14:35:00|1933.3|1932.1|1932.3|1931.1|1933.8|1932.6|1932.3|1931.1|76
1627483200000|2021-07-28 14:40:00|1932.6|1931.4|1929.8|1928.6|1932.6|1931.4|1929.3|1928.1|72
1627483500000|2021-07-28 14:45:00|1930.3|1929.1|1931.3|1930.1|1931.3|1930.1|1929.8|1928.6|120
1627483800000|2021-07-28 14:50:00|1931.8|1930.6|1932.3|1931.1|1932.3|1931.1|1931.3|1930.1|36
1627484100000|2021-07-28 14:55:00|1931.8|1930.6|1930.3|1929.1|1932.3|1931.1|1930.3|1929.1|207
1627484400000|2021-07-28 15:00:00|1930.1|1928.9|1930.3|1929.1|1930.8|1929.6|1929.8|1928.6|107
1627484700000|2021-07-28 15:05:00|1930.6|1929.4|1930.3|1929.1|1930.8|1929.6|1930.3|1929.1|41
1627485000000|2021-07-28 15:10:00|1930.1|1928.9|1928.8|1927.6|1930.3|1929.1|1928.3|1927.1|214
1627485300000|2021-07-28 15:15:00|1928.6|1927.4|1928.8|1927.6|1929.8|1928.6|1927.8|1926.6|175
1627485600000|2021-07-28 15:20:00|1929.3|1928.1|1928.3|1927.1|1929.3|1928.1|1927.8|1926.6|285
1627485900000|2021-07-28 15:25:00|1928.8|1927.6|1926.8|1925.6|1928.8|1927.6|1926.8|1925.6|259
1627486200000|2021-07-28 15:30:00|1927.3|1926.1|1927.8|1926.6|1928.6|1927.4|1926.8|1925.6|204
1627486500000|2021-07-28 15:35:00|1928.1|1926.9|1929.3|1928.1|1929.3|1928.1|1927.8|1926.6|57
1627486800000|2021-07-28 15:40:00|1928.8|1927.6|1929.3|1928.1|1929.8|1928.6|1928.8|1927.6|26
1627487100000|2021-07-28 15:45:00|1928.8|1927.6|1928.8|1927.6|1929.8|1928.6|1928.3|1927.1|53
1627487400000|2021-07-28 15:50:00|1929.1|1927.9|1929.8|1928.6|1929.8|1928.6|1928.8|1927.6|19
1627487700000|2021-07-28 15:55:00|1930.1|1928.9|1929.8|1928.6|1930.3|1929.1|1929.8|1928.6|35
1627488000000|2021-07-28 16:00:00|1930.3|1929.1|1929.3|1928.1|1930.3|1929.1|1928.8|1927.6|53
1627488300000|2021-07-28 16:05:00|1929.8|1928.6|1929.8|1928.6|1929.8|1928.6|1929.3|1928.1|31
1627488600000|2021-07-28 16:10:00|1930.3|1929.1|1930.8|1929.6|1930.8|1929.6|1929.8|1928.6|72
1627488900000|2021-07-28 16:15:00|1930.3|1929.1|1930.3|1929.1|1930.8|1929.6|1929.3|1928.1|42
1627489200000|2021-07-28 16:20:00|1930.6|1929.4|1929.8|1928.6|1930.6|1929.4|1929.3|1928.1|29
1627489500000|2021-07-28 16:25:00|1929.3|1928.1|1929.3|1928.1|1929.8|1928.6|1929.3|1928.1|17
1627489800000|2021-07-28 16:30:00|1929.6|1928.4|1929.3|1928.1|1929.8|1928.6|1929.3|1928.1|12
1627490100000|2021-07-28 16:35:00|1929.6|1928.4|1928.8|1927.6|1929.8|1928.6|1928.3|1927.1|21
1627490400000|2021-07-28 16:40:00|1928.6|1927.4|1928.3|1927.1|1928.8|1927.6|1927.8|1926.6|68
1627490700000|2021-07-28 16:45:00|1928.8|1927.6|1928.8|1927.6|1928.8|1927.6|1928.6|1927.4|10
1627491000000|2021-07-28 16:50:00|1928.6|1927.4|1928.1|1926.9|1928.8|1927.6|1927.8|1926.6|48
1627491300000|2021-07-28 16:55:00|1928.3|1927.1|1928.8|1927.6|1928.8|1927.6|1927.8|1926.6|12
1627491600000|2021-07-28 17:00:00|1929.1|1927.9|1929.3|1928.1|1930.3|1929.1|1928.8|1927.6|69
1627491900000|2021-07-28 17:05:00|1929.8|1928.6|1929.3|1928.1|1929.8|1928.6|1928.3|1927.1|33
1627492200000|2021-07-28 17:10:00|1929.6|1928.4|1928.6|1927.4|1929.8|1928.6|1928.3|1927.1|52
1627492500000|2021-07-28 17:15:00|1928.3|1927.1|1927.8|1926.6|1928.6|1927.4|1927.3|1926.1|16
1627492800000|2021-07-28 17:20:00|1928.1|1926.9|1928.3|1927.1|1928.3|1927.1|1927.8|1926.6|4
1627493100000|2021-07-28 17:25:00|1927.8|1926.6|1927.8|1926.6|1928.3|1927.1|1927.3|1926.1|12
1627493400000|2021-07-28 17:30:00|1927.3|1926.1|1926.8|1925.6|1928.3|1927.1|1926.8|1925.6|18
1627493700000|2021-07-28 17:35:00|1927.1|1925.9|1927.1|1925.9|1927.6|1926.4|1926.8|1925.6|3
1627494000000|2021-07-28 17:40:00|1926.8|1925.6|1927.8|1926.6|1927.8|1926.6|1926.8|1925.6|2
1627494300000|2021-07-28 17:45:00|1928.1|1926.9|1928.3|1927.1|1928.3|1927.1|1927.8|1926.6|11
1627494600000|2021-07-28 17:50:00|1928.1|1926.9|1927.8|1926.6|1928.3|1927.1|1927.6|1926.4|11
1627494900000|2021-07-28 17:55:00|1927.6|1926.4|1927.3|1926.1|1927.8|1926.6|1926.3|1925.1|48
1627495200000|2021-07-28 18:00:00|1926.8|1925.6|1931.3|1930.1|1931.8|1930.6|1925.6|1924.4|68
1627495500000|2021-07-28 18:05:00|1931.1|1929.9|1929.8|1928.6|1932.3|1931.1|1928.8|1927.6|74
1627495800000|2021-07-28 18:10:00|1930.3|1929.1|1931.3|1930.1|1931.3|1930.1|1929.8|1928.6|35
1627496100000|2021-07-28 18:15:00|1931.1|1929.9|1931.1|1929.9|1932.1|1930.9|1930.8|1929.6|16
1627496400000|2021-07-28 18:20:00|1931.3|1930.1|1932.3|1931.1|1932.8|1931.6|1930.6|1929.4|29
1627496700000|2021-07-28 18:25:00|1932.1|1930.9|1931.3|1930.1|1932.3|1931.1|1930.8|1929.6|56
1627497000000|2021-07-28 18:30:00|1931.1|1929.9|1932.8|1931.6|1932.8|1931.6|1930.3|1929.1|43
1627497300000|2021-07-28 18:35:00|1932.6|1931.4|1933.8|1932.6|1934.3|1933.1|1930.6|1929.4|149
1627497600000|2021-07-28 18:40:00|1933.6|1932.4|1934.3|1933.1|1934.6|1933.4|1933.3|1932.1|34
1627497900000|2021-07-28 18:45:00|1933.8|1932.6|1934.8|1933.6|1934.8|1933.6|1933.3|1932.1|100
1627498200000|2021-07-28 18:50:00|1935.1|1933.9|1933.8|1932.6|1935.8|1934.6|1933.3|1932.1|103
1627498500000|2021-07-28 18:55:00|1934.1|1932.9|1934.8|1933.6|1935.8|1934.6|1933.8|1932.6|82
1627498800000|2021-07-28 19:00:00|1934.6|1933.4|1934.3|1933.1|1935.8|1934.6|1933.8|1932.6|47
1627499100000|2021-07-28 19:05:00|1934.6|1933.4|1934.3|1933.1|1934.8|1933.6|1933.8|1932.6|25
1627499400000|2021-07-28 19:10:00|1934.1|1932.9|1934.3|1933.1|1935.3|1934.1|1933.8|1932.6|32
1627499700000|2021-07-28 19:15:00|1934.8|1933.6|1933.3|1932.1|1934.8|1933.6|1933.3|1932.1|83
1627500000000|2021-07-28 19:20:00|1933.6|1932.4|1932.3|1931.1|1933.8|1932.6|1932.1|1930.9|21
1627500300000|2021-07-28 19:25:00|1932.8|1931.6|1933.3|1932.1|1933.3|1932.1|1931.8|1930.6|31
1627500600000|2021-07-28 19:30:00|1933.8|1932.6|1934.3|1933.1|1934.8|1933.6|1933.3|1932.1|85
1627500900000|2021-07-28 19:35:00|1934.1|1932.9|1931.8|1930.6|1934.3|1933.1|1931.8|1930.6|33
1627501200000|2021-07-28 19:40:00|1931.6|1930.4|1933.3|1932.1|1933.3|1932.1|1931.6|1930.4|58
1627501500000|2021-07-28 19:45:00|1933.1|1931.9|1931.8|1930.6|1933.6|1932.4|1931.3|1930.1|51
1627501800000|2021-07-28 19:50:00|1932.1|1930.9|1931.3|1930.1|1932.3|1931.1|1930.6|1929.4|66
1627502100000|2021-07-28 19:55:00|1930.8|1929.6|1929.8|1928.6|1931.3|1930.1|1928.8|1927.6|180
1627502400000|2021-07-28 20:00:00|1929.3|1928.1|1928.8|1927.6|1929.8|1928.6|1928.8|1927.6|17
1627502700000|2021-07-28 20:05:00|1929.1|1927.9|1927.6|1926.4|1929.1|1927.9|1927.3|1926.1|35
1627503000000|2021-07-28 20:10:00|1927.8|1926.6|1927.8|1926.6|1928.3|1927.1|1927.6|1926.4|58
1627503300000|2021-07-28 20:15:00|1927.3|1926.1|1928.1|1926.9|1928.3|1927.1|1927.3|1926.1|12
1627503600000|2021-07-28 20:20:00|1928.4|1926.4|1929.1|1927.1|1929.2|1927.2|1927.8|1925.8|67
1627503900000|2021-07-28 20:25:00|1928.9|1926.9|1928.9|1926.9|1929.5|1927.5|1928.5|1926.5|0
1627504200000|2021-07-28 20:30:00|1929.1|1927.1|1929.4|1927.4|1929.4|1927.4|1928.8|1926.8|6
1627504500000|2021-07-28 20:35:00|1929.2|1927.2|1929.4|1927.4|1929.4|1927.4|1929.1|1927.1|0
1627504800000|2021-07-28 20:40:00|1929.3|1927.3|1928.8|1926.8|1929.3|1927.3|1928.8|1926.8|0
1627505100000|2021-07-28 20:45:00|1929.1|1927.1|1929.4|1927.4|1929.6|1927.6|1929|1927|0
1627505400000|2021-07-28 20:50:00|1929.6|1927.6|1930|1928|1930.1|1928.1|1929.4|1927.4|0
1627505700000|2021-07-28 20:55:00|1930.1|1928.1|1930|1928|1930.3|1928.3|1929.9|1927.9|0
1627506000000|2021-07-28 21:00:00|1929.9|1927.9|1929.9|1927.9|1929.9|1927.9|1929.9|1927.9|0
1627506600000|2021-07-28 21:10:00|1929.8|1927.8|1929.9|1927.9|1929.9|1927.9|1929.8|1927.8|0
1627507800000|2021-07-28 21:30:00|1929.8|1927.8|1929.9|1927.9|1929.9|1927.9|1929.8|1927.8|0
1627509000000|2021-07-28 21:50:00|1930|1928|1930|1928|1930|1928|1930|1928|0
1627509300000|2021-07-28 21:55:00|1930.1|1928.1|1930.1|1928.1|1930.1|1928.1|1930.1|1928.1|0
1627509600000|2021-07-28 22:00:00|1930.5|1928.5|1929.8|1927.8|1930.8|1928.8|1929.6|1927.6|0
1627509900000|2021-07-28 22:05:00|1930|1928|1930.3|1928.3|1930.3|1928.3|1930|1928|0
1627510200000|2021-07-28 22:10:00|1930.6|1928.6|1930.3|1928.3|1930.6|1928.6|1930|1928|0
1627510500000|2021-07-28 22:15:00|1930.1|1928.1|1930.1|1928.1|1930.3|1928.3|1930.1|1928.1|0
1627510800000|2021-07-28 22:20:00|1930.2|1928.2|1930.1|1928.1|1930.3|1928.3|1930.1|1928.1|0
1627511100000|2021-07-28 22:25:00|1930.3|1928.3|1930.4|1928.4|1930.5|1928.5|1930.3|1928.3|0
1627511400000|2021-07-28 22:30:00|1930.5|1928.5|1930.4|1928.4|1930.9|1928.9|1930.4|1928.4|0
1627511700000|2021-07-28 22:35:00|1930.2|1928.2|1929.3|1927.3|1930.2|1928.2|1929.3|1927.3|0
1627512000000|2021-07-28 22:40:00|1929.2|1927.2|1929.2|1927.2|1929.4|1927.4|1929|1927|0
1627512300000|2021-07-28 22:45:00|1929.3|1927.3|1929.3|1927.3|1929.4|1927.4|1929.3|1927.3|0
1627512600000|2021-07-28 22:50:00|1929.4|1927.4|1929.4|1927.4|1929.4|1927.4|1929.3|1927.3|0
1627512900000|2021-07-28 22:55:00|1929.7|1927.7|1930|1928|1930|1928|1929.7|1927.7|0
1627513200000|2021-07-28 23:00:00|1930.1|1928.1|1929.2|1927.2|1930.3|1928.3|1929.2|1927.2|0
1627513800000|2021-07-28 23:10:00|1929.1|1927.1|1928.7|1926.7|1929.2|1927.2|1928.7|1926.7|0
1627514100000|2021-07-28 23:15:00|1928.8|1926.8|1928.4|1926.4|1928.8|1926.8|1928.4|1926.4|0
1627514400000|2021-07-28 23:20:00|1928.5|1926.5|1928.8|1926.8|1929.2|1927.2|1928.5|1926.5|0
1627514700000|2021-07-28 23:25:00|1928.9|1926.9|1929.2|1927.2|1929.2|1927.2|1928.8|1926.8|0
1627515000000|2021-07-28 23:30:00|1929.4|1927.4|1929.2|1927.2|1929.8|1927.8|1928.5|1926.5|0
1627515300000|2021-07-28 23:35:00|1929.4|1927.4|1929.8|1927.8|1929.8|1927.8|1928.8|1926.8|0
1627515600000|2021-07-28 23:40:00|1929.7|1927.7|1931.6|1929.6|1932|1930|1929.7|1927.7|0
1627515900000|2021-07-28 23:45:00|1931.7|1929.7|1928.1|1926.9|1931.7|1929.7|1927.8|1926.6|813
1627516200000|2021-07-28 23:50:00|1928.3|1927.1|1928.3|1927.1|1929.3|1928.1|1927.8|1926.6|197
1627516500000|2021-07-28 23:55:00|1927.8|1926.6|1928.3|1927.1|1929.3|1928.1|1927.8|1926.6|315
1627516800000|2021-07-29 00:00:00|1928.1|1927.3|1928.1|1927.3|1932.6|1931.8|1926.1|1925.3|1337
1627517100000|2021-07-29 00:05:00|1927.6|1926.8|1925.1|1924.3|1927.9|1927.1|1924.6|1923.8|628
1627517400000|2021-07-29 00:10:00|1925.6|1924.8|1927.1|1926.3|1927.6|1926.8|1923.6|1922.8|565
1627517700000|2021-07-29 00:15:00|1926.6|1925.8|1927.6|1926.8|1928.1|1927.3|1925.4|1924.6|533
1627518000000|2021-07-29 00:20:00|1927.1|1926.3|1927.1|1926.3|1929.1|1928.3|1926.1|1925.3|461
1627518300000|2021-07-29 00:25:00|1926.6|1925.8|1925.1|1924.3|1926.9|1926.1|1924.9|1924.1|258
1627518600000|2021-07-29 00:30:00|1924.6|1923.8|1926.6|1925.8|1927.1|1926.3|1924.6|1923.8|326
1627518900000|2021-07-29 00:35:00|1926.1|1925.3|1928.6|1927.8|1928.6|1927.8|1925.6|1924.8|365
1627519200000|2021-07-29 00:40:00|1928.1|1927.3|1928.1|1927.3|1929.6|1928.8|1927.6|1926.8|488
1627519500000|2021-07-29 00:45:00|1928.6|1927.8|1928.1|1927.3|1928.6|1927.8|1927.6|1926.8|204
1627519800000|2021-07-29 00:50:00|1927.6|1926.8|1926.6|1925.8|1928.1|1927.3|1926.6|1925.8|195
1627520100000|2021-07-29 00:55:00|1927.1|1926.3|1928.1|1927.3|1928.1|1927.3|1926.1|1925.3|432
1627520400000|2021-07-29 01:00:00|1928.6|1927.8|1927.6|1926.8|1928.6|1927.8|1926.6|1925.8|334
1627520700000|2021-07-29 01:05:00|1927.9|1927.1|1928.6|1927.8|1929.1|1928.3|1927.6|1926.8|467
1627521000000|2021-07-29 01:10:00|1929.1|1928.3|1927.1|1926.3|1929.1|1928.3|1927.1|1926.3|278
1627521300000|2021-07-29 01:15:00|1926.6|1925.8|1928.1|1927.3|1928.1|1927.3|1925.1|1924.3|382
1627521600000|2021-07-29 01:20:00|1928.6|1927.8|1926.6|1925.8|1928.6|1927.8|1926.6|1925.8|213
1627521900000|2021-07-29 01:25:00|1926.1|1925.3|1925.6|1924.8|1926.6|1925.8|1925.1|1924.3|243
1627522200000|2021-07-29 01:30:00|1925.1|1924.3|1925.6|1924.8|1926.6|1925.8|1924.6|1923.8|462
1627522500000|2021-07-29 01:35:00|1925.1|1924.3|1923.6|1922.8|1926.1|1925.3|1923.1|1922.3|570
1627522800000|2021-07-29 01:40:00|1923.1|1922.3|1924.6|1923.8|1925.1|1924.3|1923.1|1922.3|392
1627523100000|2021-07-29 01:45:00|1924.4|1923.6|1924.1|1923.3|1924.6|1923.8|1921.6|1920.8|375
1627523400000|2021-07-29 01:50:00|1923.6|1922.8|1922.6|1921.8|1924.1|1923.3|1921.6|1920.8|433
1627523700000|2021-07-29 01:55:00|1922.1|1921.3|1921.9|1921.1|1923.1|1922.3|1921.6|1920.8|288
1627524000000|2021-07-29 02:00:00|1922.1|1921.3|1922.6|1921.8|1923.1|1922.3|1921.6|1920.8|255
1627524300000|2021-07-29 02:05:00|1922.9|1922.1|1921.6|1920.8|1923.1|1922.3|1921.1|1920.3|288
1627524600000|2021-07-29 02:10:00|1922.1|1921.3|1923.1|1922.3|1923.1|1922.3|1922.1|1921.3|150
1627524900000|2021-07-29 02:15:00|1922.6|1921.8|1922.6|1921.8|1923.1|1922.3|1921.6|1920.8|227
1627525200000|2021-07-29 02:20:00|1922.4|1921.6|1921.8|1921|1922.8|1922|1921.3|1920.5|170
1627525500000|2021-07-29 02:25:00|1921.5|1920.7|1922.3|1921.5|1922.3|1921.5|1921.3|1920.5|121
1627525800000|2021-07-29 02:30:00|1922.8|1922|1920.8|1920|1923.3|1922.5|1919.3|1918.5|322
1627526100000|2021-07-29 02:35:00|1921.3|1920.5|1924.8|1924|1925.8|1925|1921.3|1920.5|483
1627526400000|2021-07-29 02:40:00|1925.3|1924.5|1924.8|1924|1925.3|1924.5|1924.3|1923.5|176
1627526700000|2021-07-29 02:45:00|1924.3|1923.5|1925.8|1925|1926.3|1925.5|1924.3|1923.5|149
1627527000000|2021-07-29 02:50:00|1926|1925.2|1925.8|1925|1926.3|1925.5|1925.8|1925|145
1627527300000|2021-07-29 02:55:00|1926.3|1925.5|1926.3|1925.5|1926.3|1925.5|1925.8|1925|97
1627527600000|2021-07-29 03:00:00|1926.8|1926|1926.8|1926|1927.3|1926.5|1926.3|1925.5|290
1627527900000|2021-07-29 03:05:00|1927.3|1926.5|1926.8|1926|1928.3|1927.5|1926.8|1926|546
1627528200000|2021-07-29 03:10:00|1927|1926.2|1927.3|1926.5|1927.3|1926.5|1926.8|1926|77
1627528500000|2021-07-29 03:15:00|1927.8|1927|1927.3|1926.5|1927.8|1927|1926.8|1926|308
1627528800000|2021-07-29 03:20:00|1926.8|1926|1926.8|1926|1927.3|1926.5|1926.3|1925.5|301
1627529100000|2021-07-29 03:25:00|1926.3|1925.5|1926.3|1925.5|1926.8|1926|1926.3|1925.5|64
1627529400000|2021-07-29 03:30:00|1925.8|1925|1924.8|1924|1926|1925.2|1922.8|1922|655
1627529700000|2021-07-29 03:35:00|1924.3|1923.5|1923.8|1923|1924.8|1924|1923.3|1922.5|446
1627530000000|2021-07-29 03:40:00|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|1923.3|1922.5|168
1627530300000|2021-07-29 03:45:00|1924.8|1924|1924.8|1924|1924.8|1924|1923.8|1923|133
1627530600000|2021-07-29 03:50:00|1924.3|1923.5|1922.8|1922|1924.8|1924|1922.3|1921.5|237
1627530900000|2021-07-29 03:55:00|1922.3|1921.5|1922.3|1921.5|1922.8|1922|1922.3|1921.5|169
1627531200000|2021-07-29 04:00:00|1922.8|1922|1923.8|1923|1924.3|1923.5|1922.3|1921.5|269
1627531500000|2021-07-29 04:05:00|1923.3|1922.5|1924|1923.2|1924.3|1923.5|1923.3|1922.5|99
1627531800000|2021-07-29 04:10:00|1923.8|1923|1924.3|1923.5|1924.8|1924|1923.8|1923|183
1627532100000|2021-07-29 04:15:00|1923.8|1923|1924.8|1924|1924.8|1924|1923.8|1923|445
1627532400000|2021-07-29 04:20:00|||||||||24
1627532700000|2021-07-29 04:25:00|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|252
1627533000000|2021-07-29 04:30:00|1924.8|1924|1925.3|1924.5|1925.8|1925|1924.8|1924|339
1627533300000|2021-07-29 04:35:00|1925.8|1925|1924.8|1924|1925.8|1925|1924.8|1924|219
1627533600000|2021-07-29 04:40:00|1925.3|1924.5|1925.3|1924.5|1925.8|1925|1925.3|1924.5|197
1627533900000|2021-07-29 04:45:00|1925.5|1924.7|1925.8|1925|1925.8|1925|1925.3|1924.5|220
1627534200000|2021-07-29 04:50:00|1925.3|1924.5|1924.3|1923.5|1925.8|1925|1923.8|1923|307
1627534500000|2021-07-29 04:55:00|1923.8|1923|1923.8|1923|1924.3|1923.5|1923.8|1923|273
1627534800000|2021-07-29 05:00:00|1924|1923.2|1923.3|1922.5|1924.3|1923.5|1923.3|1922.5|429
1627535100000|2021-07-29 05:05:00|1922.8|1922|1922.8|1922|1923.3|1922.5|1921.8|1921|427
1627535400000|2021-07-29 05:10:00|1923|1922.2|1922.8|1922|1923.3|1922.5|1922.8|1922|216
1627535700000|2021-07-29 05:15:00|1923.3|1922.5|1923.3|1922.5|1923.3|1922.5|1922.8|1922|108
1627536000000|2021-07-29 05:20:00|1923.5|1922.7|1923.3|1922.5|1924.3|1923.5|1923.3|1922.5|325
1627536300000|2021-07-29 05:25:00|1923.8|1923|1924.3|1923.5|1924.3|1923.5|1923.8|1923|86
1627536600000|2021-07-29 05:30:00|1923.8|1923|1923.8|1923|1924.8|1924|1923.8|1923|514
1627536900000|2021-07-29 05:35:00|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|1923.8|1923|305
1627537200000|2021-07-29 05:40:00|1924.5|1923.7|1924.3|1923.5|1924.8|1924|1923.3|1922.5|338
1627537500000|2021-07-29 05:45:00|1923.8|1923|1923.8|1923|1924.3|1923.5|1923.8|1923|411
1627537800000|2021-07-29 05:50:00|1924.3|1923.5|1924.3|1923.5|1924.5|1923.7|1923.8|1923|478
1627538100000|2021-07-29 05:55:00|1924.5|1923.7|1926.5|1925.7|1926.8|1926|1923.8|1923|3285
1627538400000|2021-07-29 06:00:00|1926.8|1926|1926.8|1926|1928.8|1928|1924.8|1924|3797
1627538700000|2021-07-29 06:05:00|1927.3|1926.5|1927.8|1927|1928.3|1927.5|1926.8|1926|688
1627539000000|2021-07-29 06:10:00|1927.7|1925.7|1929.8|1927.8|1930.6|1928.6|1927.7|1925.7|1
1627539300000|2021-07-29 06:15:00|1929.5|1927.5|1930.9|1928.9|1930.9|1928.9|1929.2|1927.2|486
1627539600000|2021-07-29 06:20:00|1930.8|1928.8|1931.2|1929.2|1931.2|1929.2|1930.6|1928.6|0
1627539900000|2021-07-29 06:25:00|1931.1|1929.1|1930.9|1928.9|1931.3|1929.3|1930.6|1928.6|0
1627540200000|2021-07-29 06:30:00|1931|1929|1931.3|1929.3|1931.3|1929.3|1930.9|1928.9|0
1627540500000|2021-07-29 06:35:00|1931.1|1929.1|1930.9|1928.9|1931.6|1929.6|1930.6|1928.6|0
1627540800000|2021-07-29 06:40:00|1930.8|1928.8|1930.9|1928.9|1931.2|1929.2|1930.6|1928.6|0
1627541100000|2021-07-29 06:45:00|1931|1929|1930.6|1928.6|1931.3|1929.3|1930.6|1928.6|0
1627541400000|2021-07-29 06:50:00|1930.7|1928.7|1931.6|1929.6|1932.2|1930.2|1930.6|1928.6|0
1627541700000|2021-07-29 06:55:00|1931.9|1929.9|1931.6|1929.6|1932.5|1930.5|1931.3|1929.3|0
1627542000000|2021-07-29 07:00:00|1931.5|1929.5|1933.7|1931.7|1934.4|1932.4|1931.3|1929.3|0
1627542300000|2021-07-29 07:05:00|1933.5|1931.5|1933.4|1931.4|1933.7|1931.7|1932.3|1930.3|0
1627542600000|2021-07-29 07:10:00|1933.2|1931.2|1933.4|1931.4|1933.6|1931.6|1932.5|1930.5|0
1627542900000|2021-07-29 07:15:00|1933.5|1931.5|1933.9|1931.9|1934.3|1932.3|1933.4|1931.4|0
1627543200000|2021-07-29 07:20:00|1933.8|1931.8|1935.5|1933.5|1936.1|1934.1|1933.6|1931.6|0
1627543500000|2021-07-29 07:25:00|1935.6|1933.6|1934.9|1932.9|1935.8|1933.8|1934.6|1932.6|0
1627543800000|2021-07-29 07:30:00|1934.7|1932.7|1935|1933.8|1935|1933.8|1933.5|1932.3|398
1627544100000|2021-07-29 07:35:00|1935.5|1934.3|1932.5|1931.3|1935.5|1934.3|1932.2|1931|270
1627544400000|2021-07-29 07:40:00|1932.2|1931|1933.5|1932.3|1934|1932.8|1931.5|1930.3|168
1627544700000|2021-07-29 07:45:00|1933.7|1932.5|1933.5|1932.3|1934|1932.8|1933|1931.8|107
1627545000000|2021-07-29 07:50:00|1934|1932.8|1933|1931.8|1934|1932.8|1933|1931.8|75
1627545300000|2021-07-29 07:55:00|1933.5|1932.3|1933|1931.8|1933.5|1932.3|1932|1930.8|110
1627545600000|2021-07-29 08:00:00|1933.5|1932.3|1933|1931.8|1933.5|1932.3|1932.5|1931.3|87
1627545900000|2021-07-29 08:05:00|1933.2|1932|1932.5|1931.3|1933.5|1932.3|1932|1930.8|75
1627546200000|2021-07-29 08:10:00|1933|1931.8|1933.5|1932.3|1933.5|1932.3|1932|1930.8|131
1627546500000|2021-07-29 08:15:00|1934|1932.8|1933.5|1932.3|1934|1932.8|1933|1931.8|44
1627546800000|2021-07-29 08:20:00|1933.2|1932|1932|1930.8|1933.2|1932|1932|1930.8|51
1627547100000|2021-07-29 08:25:00|1931.7|1930.5|1932.5|1931.3|1932.5|1931.3|1931.5|1930.3|89
1627547400000|2021-07-29 08:30:00|1932.2|1931|1933|1931.8|1933|1931.8|1932|1930.8|102
1627547700000|2021-07-29 08:35:00|1933.5|1932.3|1934|1932.8|1934.5|1933.3|1933.5|1932.3|58
1627548000000|2021-07-29 08:40:00|1934.5|1933.3|1934.5|1933.3|1934.5|1933.3|1934|1932.8|36
1627548300000|2021-07-29 08:45:00|1935|1933.8|1935|1933.8|1935.5|1934.3|1934.5|1933.3|75
1627548600000|2021-07-29 08:50:00|1935.2|1934|1933.5|1932.3|1935.5|1934.3|1933|1931.8|102
1627548900000|2021-07-29 08:55:00|1933|1931.8|1934|1932.8|1934.5|1933.3|1932.2|1931|102
1627549200000|2021-07-29 09:00:00|1933.5|1932.3|1934|1932.8|1934.2|1933|1933|1931.8|68
1627549500000|2021-07-29 09:05:00|1933.5|1932.3|1933.5|1932.3|1934|1932.8|1933.5|1932.3|92
1627549800000|2021-07-29 09:10:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1934|1932.8|58
1627550100000|2021-07-29 09:15:00|1935|1933.8|1935|1933.8|1935|1933.8|1935|1933.8|42
1627550400000|2021-07-29 09:20:00|1934.5|1933.3|1934.5|1933.3|1934.7|1933.5|1934|1932.8|37
1627550700000|2021-07-29 09:25:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|16
1627551000000|2021-07-29 09:30:00|1934.2|1933|1935|1933.8|1935|1933.8|1934|1932.8|21
1627551300000|2021-07-29 09:35:00|1935.5|1934.3|1936.5|1935.3|1937|1935.8|1935.5|1934.3|203
1627551600000|2021-07-29 09:40:00|1936.7|1935.5|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|57
1627551900000|2021-07-29 09:45:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|69
1627552200000|2021-07-29 09:50:00|1937|1935.8|1937|1935.8|1937.2|1936|1936.5|1935.3|66
1627552500000|2021-07-29 09:55:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|30
1627552800000|2021-07-29 10:00:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936.5|1935.3|7
1627553100000|2021-07-29 10:05:00|1936.7|1935.5|1936|1934.8|1937|1935.8|1936|1934.8|50
1627553400000|2021-07-29 10:10:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|120
1627553700000|2021-07-29 10:15:00|1936.7|1935.5|1936.5|1935.3|1937|1935.8|1936.5|1935.3|39
1627554000000|2021-07-29 10:20:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|70
1627554300000|2021-07-29 10:25:00|1936.2|1935|1936.5|1935.3|1936.7|1935.5|1936|1934.8|15
1627554600000|2021-07-29 10:30:00|1936.7|1935.5|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|36
1627554900000|2021-07-29 10:35:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936.5|1935.3|34
1627555200000|2021-07-29 10:40:00|1936.5|1935.3|1936.2|1935|1937|1935.8|1936|1934.8|75
1627555500000|2021-07-29 10:45:00|1936.5|1935.3|1935|1933.8|1936.5|1935.3|1934.2|1933|63
1627555800000|2021-07-29 10:50:00|1934.7|1933.5|1935|1933.8|1935|1933.8|1934.5|1933.3|8
1627556100000|2021-07-29 10:55:00|1935.2|1934|1937.5|1936.3|1937.5|1936.3|1935|1933.8|137
1627556400000|2021-07-29 11:00:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1937|1935.8|105
1627556700000|2021-07-29 11:05:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1937|1935.8|19
1627557000000|2021-07-29 11:10:00|1938|1936.8|1938.5|1937.3|1938.5|1937.3|1937.5|1936.3|63
1627557300000|2021-07-29 11:15:00|1939|1937.8|1938.5|1937.3|1939|1937.8|1938.5|1937.3|87
1627557600000|2021-07-29 11:20:00|1938.2|1937|1937|1935.8|1938.2|1937|1936.5|1935.3|47
1627557900000|2021-07-29 11:25:00|1937.5|1936.3|1937.2|1936|1937.5|1936.3|1937|1935.8|47
1627558200000|2021-07-29 11:30:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|28
1627558500000|2021-07-29 11:35:00|1938|1936.8|1936.7|1935.5|1938|1936.8|1936.5|1935.3|56
1627558800000|2021-07-29 11:40:00|1936.5|1935.3|1938|1936.8|1938|1936.8|1936.5|1935.3|27
1627559100000|2021-07-29 11:45:00|1937.5|1936.3|1937.5|1936.3|1938|1936.8|1937.5|1936.3|9
1627559400000|2021-07-29 11:50:00|1937|1935.8|1937.5|1936.3|1938|1936.8|1937|1935.8|22
1627559700000|2021-07-29 11:55:00|1937.2|1936|1938|1936.8|1938|1936.8|1937|1935.8|17
1627560000000|2021-07-29 12:00:00|1937.5|1936.3|1938|1936.8|1938.5|1937.3|1937.5|1936.3|55
1627560300000|2021-07-29 12:05:00|1938.5|1937.3|1938.5|1937.3|1938.5|1937.3|1938|1936.8|10
1627560600000|2021-07-29 12:10:00|1938.7|1937.5|1938.5|1937.3|1938.7|1937.5|1938.5|1937.3|3
1627560900000|2021-07-29 12:15:00|1938.2|1937|1938|1936.8|1938.2|1937|1937.5|1936.3|12
1627561200000|2021-07-29 12:20:00|1938.5|1937.3|1938|1936.8|1938.5|1937.3|1938|1936.8|5
1627561500000|2021-07-29 12:25:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|43
1627561800000|2021-07-29 12:30:00|1937.2|1936|1936.5|1935.3|1937.5|1936.3|1936|1934.8|103
1627562100000|2021-07-29 12:35:00|1936.2|1935|1936.5|1935.3|1937|1935.8|1936|1934.8|42
1627562400000|2021-07-29 12:40:00|1936|1934.8|1937|1935.8|1937|1935.8|1936|1934.8|32
1627562700000|2021-07-29 12:45:00|1936.7|1935.5|1937.2|1936|1937.5|1936.3|1936.5|1935.3|110
1627563000000|2021-07-29 12:50:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936|1934.8|58
1627563300000|2021-07-29 12:55:00|1936.5|1935.3|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|54
1627563600000|2021-07-29 13:00:00|1937|1935.8|1939.2|1938|1939.5|1938.3|1937|1935.8|126
1627563900000|2021-07-29 13:05:00|1939.5|1938.3|1938.5|1937.3|1939.5|1938.3|1938.5|1937.3|32
1627564200000|2021-07-29 13:10:00|1939|1937.8|1938.5|1937.3|1939|1937.8|1938.5|1937.3|18
1627564500000|2021-07-29 13:15:00|1938.7|1937.5|1939|1937.8|1939.5|1938.3|1938.5|1937.3|68
1627564800000|2021-07-29 13:20:00|1938.7|1937.5|1936.7|1935.5|1939|1937.8|1936.5|1935.3|102
1627565100000|2021-07-29 13:25:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936.5|1935.3|8
1627565400000|2021-07-29 13:30:00|1937.5|1936.3|1936.7|1935.5|1938|1936.8|1936.5|1935.3|98
1627565700000|2021-07-29 13:35:00|1936.5|1935.3|1938|1936.8|1938.5|1937.3|1936.5|1935.3|83
1627566000000|2021-07-29 13:40:00|1938.5|1937.3|1936.5|1935.3|1938.5|1937.3|1936|1934.8|145
1627566300000|2021-07-29 13:45:00|1936|1934.8|1936.5|1935.3|1937|1935.8|1936|1934.8|141
1627566600000|2021-07-29 13:50:00|1936.7|1935.5|1935|1933.8|1937|1935.8|1935|1933.8|107
1627566900000|2021-07-29 13:55:00|1935.2|1934|1937|1935.8|1937|1935.8|1935|1933.8|119
1627567200000|2021-07-29 14:00:00|1936.5|1935.3|1936|1934.8|1937|1935.8|1936|1934.8|135
1627567500000|2021-07-29 14:05:00|1936.2|1935|1936|1934.8|1936.5|1935.3|1935|1933.8|88
1627567800000|2021-07-29 14:10:00|1936.2|1935|1936|1934.8|1936.5|1935.3|1935.5|1934.3|58
1627568100000|2021-07-29 14:15:00|1936.5|1935.3|1936|1934.8|1936.5|1935.3|1936|1934.8|77
1627568400000|2021-07-29 14:20:00|1935.5|1934.3|1936|1934.8|1936.5|1935.3|1935.5|1934.3|96
1627568700000|2021-07-29 14:25:00|1936.2|1935|1937|1935.8|1937|1935.8|1936.2|1935|160
1627569000000|2021-07-29 14:30:00|1936.5|1935.3|1936|1934.8|1936.5|1935.3|1936|1934.8|102
1627569300000|2021-07-29 14:35:00|1936.2|1935|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|292
1627569600000|2021-07-29 14:40:00|1935.7|1934.5|1936.5|1935.3|1937|1935.8|1935.7|1934.5|118
1627569900000|2021-07-29 14:45:00|1936.2|1935|1936.5|1935.3|1937|1935.8|1936|1934.8|29
1627570200000|2021-07-29 14:50:00|1936|1934.8|1936|1934.8|1936|1934.8|1935.5|1934.3|36
1627570500000|2021-07-29 14:55:00|1936.5|1935.3|1936.5|1935.3|1936.5|1935.3|1935.5|1934.3|32
1627570800000|2021-07-29 15:00:00|1937|1935.8|1935.5|1934.3|1937.5|1936.3|1935.5|1934.3|48
1627571100000|2021-07-29 15:05:00|1936|1934.8|1935|1933.8|1936|1934.8|1934.5|1933.3|150
1627571400000|2021-07-29 15:10:00|1934.5|1933.3|1934|1932.8|1934.7|1933.5|1933.5|1932.3|60
1627571700000|2021-07-29 15:15:00|1934.5|1933.3|1933.5|1932.3|1934.5|1933.3|1933.5|1932.3|72
1627572000000|2021-07-29 15:20:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|32
1627572300000|2021-07-29 15:25:00|1934|1932.8|1934|1932.8|1934.2|1933|1933|1931.8|101
1627572600000|2021-07-29 15:30:00|1934.5|1933.3|1933.5|1932.3|1934.5|1933.3|1933.5|1932.3|70
1627572900000|2021-07-29 15:35:00|1933|1931.8|1932.5|1931.3|1933|1931.8|1932.2|1931|65
1627573200000|2021-07-29 15:40:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|37
1627573500000|2021-07-29 15:45:00|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|20
1627573800000|2021-07-29 15:50:00|1932|1930.8|1932|1930.8|1932|1930.8|1931.5|1930.3|66
1627574100000|2021-07-29 15:55:00|1931.7|1930.5|1932.5|1931.3|1933|1931.8|1931.5|1930.3|118
1627574400000|2021-07-29 16:00:00|1933|1931.8|1932.5|1931.3|1933|1931.8|1932.5|1931.3|18
1627574700000|2021-07-29 16:05:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|40
1627575000000|2021-07-29 16:10:00|1933.2|1932|1933.5|1932.3|1933.5|1932.3|1933|1931.8|10
1627575300000|2021-07-29 16:15:00|1933.7|1932.5|1934|1932.8|1934|1932.8|1933.5|1932.3|13
1627575600000|2021-07-29 16:20:00|1933.5|1932.3|1933|1931.8|1934|1932.8|1933|1931.8|52
1627575900000|2021-07-29 16:25:00|1932.5|1931.3|1933|1931.8|1933|1931.8|1932.5|1931.3|15
1627576200000|2021-07-29 16:30:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932.5|1931.3|12
1627576500000|2021-07-29 16:35:00|1932.7|1931.5|1932.5|1931.3|1933|1931.8|1932|1930.8|20
1627576800000|2021-07-29 16:40:00|1932|1930.8|1932|1930.8|1932.5|1931.3|1932|1930.8|24
1627577100000|2021-07-29 16:45:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|19
1627577400000|2021-07-29 16:50:00|||||||||18
1627577700000|2021-07-29 16:55:00|1931.7|1930.5|1931.5|1930.3|1932|1930.8|1931|1929.8|32
1627578000000|2021-07-29 17:00:00|1932|1930.8|1932|1930.8|1932|1930.8|1931.5|1930.3|34
1627578300000|2021-07-29 17:05:00|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|1932|1930.8|15
1627578600000|2021-07-29 17:10:00|1932.2|1931|1933|1931.8|1933|1931.8|1932|1930.8|18
1627578900000|2021-07-29 17:15:00|1932.5|1931.3|1932|1930.8|1933|1931.8|1932|1930.8|7
1627579200000|2021-07-29 17:20:00|1932.2|1931|1932.5|1931.3|1933|1931.8|1932|1930.8|16
1627579500000|2021-07-29 17:25:00|1933|1931.8|1933|1931.8|1933.5|1932.3|1932.5|1931.3|15
1627579800000|2021-07-29 17:30:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|35
1627580100000|2021-07-29 17:35:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932|1930.8|23
1627580400000|2021-07-29 17:40:00|1932.7|1931.5|1932.5|1931.3|1933|1931.8|1932|1930.8|21
1627580700000|2021-07-29 17:45:00|1933|1931.8|1932.5|1931.3|1933|1931.8|1932.2|1931|5
1627581000000|2021-07-29 17:50:00|1932.2|1931|1932.5|1931.3|1932.5|1931.3|1932|1930.8|6
1627581300000|2021-07-29 17:55:00|1932.2|1931|1932|1930.8|1932.5|1931.3|1931.5|1930.3|23
1627581600000|2021-07-29 18:00:00|1932.5|1931.3|1932|1930.8|1932.5|1931.3|1932|1930.8|16
1627581900000|2021-07-29 18:05:00|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|1932|1930.8|23
1627582200000|2021-07-29 18:10:00|1932.2|1931|1933|1931.8|1933|1931.8|1932.2|1931|8
1627582500000|2021-07-29 18:15:00|1933.5|1932.3|1932.5|1931.3|1933.5|1932.3|1932.5|1931.3|34
1627582800000|2021-07-29 18:20:00|1933|1931.8|1932|1930.8|1933|1931.8|1932|1930.8|28
1627583100000|2021-07-29 18:25:00|1931.7|1930.5|1932|1930.8|1932|1930.8|1931.5|1930.3|16
1627583400000|2021-07-29 18:30:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|12
1627583700000|2021-07-29 18:35:00|1931.7|1930.5|1931|1929.8|1931.7|1930.5|1930.5|1929.3|33
1627584000000|2021-07-29 18:40:00|1930.7|1929.5|1931|1929.8|1931.5|1930.3|1930.5|1929.3|69
1627584300000|2021-07-29 18:45:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931|1929.8|14
1627584600000|2021-07-29 18:50:00|1932|1930.8|1931|1929.8|1932|1930.8|1931|1929.8|8
1627584900000|2021-07-29 18:55:00|1930.5|1929.3|1930.2|1929|1930.5|1929.3|1930.2|1929|31
1627585200000|2021-07-29 19:00:00|1930.5|1929.3|1930|1928.8|1930.5|1929.3|1929.5|1928.3|25
1627585500000|2021-07-29 19:05:00|1929.5|1928.3|1929.5|1928.3|1930|1928.8|1929.5|1928.3|18
1627585800000|2021-07-29 19:10:00|1929.7|1928.5|1929|1927.8|1929.7|1928.5|1929|1927.8|17
1627586100000|2021-07-29 19:15:00|1929.5|1928.3|1929|1927.8|1929.5|1928.3|1929|1927.8|38
1627586400000|2021-07-29 19:20:00|1928.7|1927.5|1928|1926.8|1929|1927.8|1928|1926.8|58
1627586700000|2021-07-29 19:25:00|1928.2|1927|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|33
1627587000000|2021-07-29 19:30:00|1927|1925.8|1928|1926.8|1928|1926.8|1927|1925.8|46
1627587300000|2021-07-29 19:35:00|1928.2|1927|1928.5|1927.3|1928.7|1927.5|1928|1926.8|23
1627587600000|2021-07-29 19:40:00|1928|1926.8|1928.5|1927.3|1928.5|1927.3|1928|1926.8|34
1627587900000|2021-07-29 19:45:00|1928|1926.8|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|19
1627588200000|2021-07-29 19:50:00|1928|1926.8|1929.5|1928.3|1930|1928.8|1927.5|1926.3|89
1627588500000|2021-07-29 19:55:00|1929.7|1928.5|1928.2|1927|1929.7|1928.5|1927.5|1926.3|168
1627588800000|2021-07-29 20:00:00|1928.5|1927.3|1928.5|1927.3|1929|1927.8|1928|1926.8|57
1627589100000|2021-07-29 20:05:00|1928|1926.8|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|18
1627589400000|2021-07-29 20:10:00|1927.7|1926.5|1927.5|1926.3|1927.7|1926.5|1927.2|1926|9
1627589700000|2021-07-29 20:15:00|1928|1926.8|1928.5|1927.3|1928.5|1927.3|1927.7|1926.5|11
1627590000000|2021-07-29 20:20:00|1928.7|1926.7|1928.6|1926.6|1929.2|1927.2|1928.3|1926.3|68
1627590300000|2021-07-29 20:25:00|1928.9|1926.9|1928.5|1926.5|1928.9|1926.9|1928.2|1926.2|0
1627590600000|2021-07-29 20:30:00|1928.3|1926.3|1925.7|1923.7|1928.3|1926.3|1925.6|1923.6|7
1627590900000|2021-07-29 20:35:00|1925.6|1923.6|1924.9|1922.9|1925.8|1923.8|1924.8|1922.8|0
1627591200000|2021-07-29 20:40:00|1924.8|1922.8|1924.7|1922.7|1925.3|1923.3|1924.1|1922.1|0
1627591500000|2021-07-29 20:45:00|1924.9|1922.9|1925.9|1923.9|1926.4|1924.4|1924.7|1922.7|0
1627591800000|2021-07-29 20:50:00|1926.3|1924.3|1927.6|1925.6|1927.6|1925.6|1926.3|1924.3|0
1627592100000|2021-07-29 20:55:00|1927.4|1925.4|1927.3|1925.3|1927.6|1925.6|1926.8|1924.8|0
1627592400000|2021-07-29 21:00:00|1927.1|1925.1|1927.3|1925.3|1927.3|1925.3|1926.8|1924.8|0
1627592700000|2021-07-29 21:05:00|1927.2|1925.2|1927.4|1925.4|1927.5|1925.5|1927.2|1925.2|0
1627593000000|2021-07-29 21:10:00|1927.5|1925.5|1927.5|1925.5|1927.6|1925.6|1927.4|1925.4|0
1627593300000|2021-07-29 21:15:00|1927.6|1925.6|1927.6|1925.6|1927.7|1925.7|1927.4|1925.4|0
1627593600000|2021-07-29 21:20:00|1927.8|1925.8|1927.4|1925.4|1927.8|1925.8|1927.3|1925.3|0
1627593900000|2021-07-29 21:25:00|1927.3|1925.3|1927.3|1925.3|1927.5|1925.5|1927.3|1925.3|0
1627594200000|2021-07-29 21:30:00|1927.4|1925.4|1927.2|1925.2|1927.4|1925.4|1927.2|1925.2|0
1627594500000|2021-07-29 21:35:00|1927.3|1925.3|1927.2|1925.2|1927.3|1925.3|1927.1|1925.1|0
1627594800000|2021-07-29 21:40:00|1927.1|1925.1|1927.3|1925.3|1927.3|1925.3|1927.1|1925.1|0
1627595100000|2021-07-29 21:45:00|1927.2|1925.2|1926.8|1924.8|1927.3|1925.3|1926.7|1924.7|0
1627595400000|2021-07-29 21:50:00|1926.7|1924.7|1926.6|1924.6|1926.7|1924.7|1926.4|1924.4|0
1627595700000|2021-07-29 21:55:00|1926.4|1924.4|1926.2|1924.2|1926.6|1924.6|1926.2|1924.2|0
1627596000000|2021-07-29 22:00:00|1926.3|1924.3|1926.8|1924.8|1927.2|1925.2|1926.3|1924.3|0
1627596300000|2021-07-29 22:05:00|1926.7|1924.7|1926.7|1924.7|1926.9|1924.9|1926.4|1924.4|0
1627596600000|2021-07-29 22:10:00|1926.9|1924.9|1926.7|1924.7|1926.9|1924.9|1926.7|1924.7|0
1627596900000|2021-07-29 22:15:00|1926.8|1924.8|1927|1925|1927.2|1925.2|1926.8|1924.8|0
1627597200000|2021-07-29 22:20:00|1926.8|1924.8|1926.6|1924.6|1927|1925|1926.6|1924.6|0
1627597500000|2021-07-29 22:25:00|1926.8|1924.8|1926.9|1924.9|1927|1925|1926.6|1924.6|0
1627597800000|2021-07-29 22:30:00|1926.8|1924.8|1926.9|1924.9|1926.9|1924.9|1926.6|1924.6|0
1627598100000|2021-07-29 22:35:00|1926.7|1924.7|1926.8|1924.8|1926.9|1924.9|1926.5|1924.5|0
1627598400000|2021-07-29 22:40:00|1926.7|1924.7|1926.8|1924.8|1926.8|1924.8|1926.4|1924.4|0
1627598700000|2021-07-29 22:45:00|1926.7|1924.7|1926|1924|1926.9|1924.9|1925.5|1923.5|0
1627599000000|2021-07-29 22:50:00|1925.8|1923.8|1925.8|1923.8|1926.2|1924.2|1925.8|1923.8|0
1627599300000|2021-07-29 22:55:00|1925.9|1923.9|1925.8|1923.8|1925.9|1923.9|1925.8|1923.8|0
1627599600000|2021-07-29 23:00:00|1926.1|1924.1|1925.6|1923.6|1926.4|1924.4|1925.2|1923.2|0
1627599900000|2021-07-29 23:05:00|1925.8|1923.8|1924.6|1922.6|1925.9|1923.9|1924.5|1922.5|0
1627600200000|2021-07-29 23:10:00|1924.5|1922.5|1924.2|1922.2|1924.9|1922.9|1924.2|1922.2|0
1627600500000|2021-07-29 23:15:00|1924.4|1922.4|1924.7|1922.7|1924.7|1922.7|1924.4|1922.4|0
1627600800000|2021-07-29 23:20:00|1924.2|1922.2|1922.7|1920.7|1924.2|1922.2|1922.7|1920.7|0
1627601100000|2021-07-29 23:25:00|1922.6|1920.6|1922.8|1920.8|1923.1|1921.1|1922.4|1920.4|0
1627601400000|2021-07-29 23:30:00|1922.9|1920.9|1923.8|1921.8|1924.4|1922.4|1922.2|1920.2|0
1627601700000|2021-07-29 23:35:00|1923.6|1921.6|1923.2|1921.2|1924.7|1922.7|1923.2|1921.2|0
1627602000000|2021-07-29 23:40:00|1923.8|1921.8|1923.1|1921.1|1923.9|1921.9|1922.8|1920.8|0
1627602300000|2021-07-29 23:45:00|1923.2|1921.2|1921.5|1920.3|1924.5|1923.3|1921.2|1920|589
1627602600000|2021-07-29 23:50:00|1921.2|1920|1922|1920.8|1922.5|1921.3|1921.2|1920|103
1627602900000|2021-07-29 23:55:00|1922.5|1921.3|1921.5|1920.3|1923|1921.8|1921|1919.8|326
1627603200000|2021-07-30 00:00:00|1921.3|1920.5|1919.3|1918.5|1923.3|1922.5|1919.3|1918.5|1527
1627603500000|2021-07-30 00:05:00|1918.8|1918|1920.8|1920|1921.8|1921|1917.8|1917|1200
1627603800000|2021-07-30 00:10:00|1921.3|1920.5|1924.3|1923.5|1924.3|1923.5|1919.8|1919|705
1627604100000|2021-07-30 00:15:00|1923.8|1923|1921.8|1921|1924.8|1924|1919.8|1919|585
1627604400000|2021-07-30 00:20:00|1922.3|1921.5|1919.8|1919|1922.3|1921.5|1919.3|1918.5|395
1627604700000|2021-07-30 00:25:00|1919.3|1918.5|1920.3|1919.5|1920.8|1920|1917.8|1917|483
1627605000000|2021-07-30 00:30:00|1919.8|1919|1915.3|1914.5|1920.3|1919.5|1914.8|1914|881
1627605300000|2021-07-30 00:35:00|1914.8|1914|1914.3|1913.5|1915.8|1915|1912.3|1911.5|1182
1627605600000|2021-07-30 00:40:00|1914|1913.2|1916.3|1915.5|1917.3|1916.5|1912.8|1912|483
1627605900000|2021-07-30 00:45:00|1915.8|1915|1913.8|1913|1915.8|1915|1912.3|1911.5|926
1627606200000|2021-07-30 00:50:00|1913.5|1912.7|1911.3|1910.5|1914.3|1913.5|1911.3|1910.5|765
1627606500000|2021-07-30 00:55:00|1911.8|1911|1912.3|1911.5|1912.8|1912|1910.8|1910|298
1627606800000|2021-07-30 01:00:00|1911.8|1911|1912.3|1911.5|1913.3|1912.5|1910.8|1910|809
1627607100000|2021-07-30 01:05:00|1911.8|1911|1912.8|1912|1913.8|1913|1911.8|1911|336
1627607400000|2021-07-30 01:10:00|1913|1912.2|1912.3|1911.5|1913.8|1913|1912|1911.2|236
1627607700000|2021-07-30 01:15:00|1911.8|1911|1911.3|1910.5|1913.8|1913|1910.8|1910|555
1627608000000|2021-07-30 01:20:00|1910.8|1910|1910.3|1909.5|1911.3|1910.5|1909.8|1909|523
1627608300000|2021-07-30 01:25:00|1909.8|1909|1908.8|1908|1910.8|1910|1908.8|1908|367
1627608600000|2021-07-30 01:30:00|1908.5|1907.7|1908.8|1908|1909.8|1909|1908.3|1907.5|561
1627608900000|2021-07-30 01:35:00|1908.3|1907.5|1907.3|1906.5|1908.8|1908|1906.3|1905.5|1142
1627609200000|2021-07-30 01:40:00|1906.8|1906|1907.8|1907|1908.3|1907.5|1905.8|1905|581
1627609500000|2021-07-30 01:45:00|1908.3|1907.5|1905.8|1905|1908.3|1907.5|1904.8|1904|537
1627609800000|2021-07-30 01:50:00|1905.5|1904.7|1906.8|1906|1907.3|1906.5|1904.3|1903.5|592
1627610100000|2021-07-30 01:55:00|1907|1906.2|1906.3|1905.5|1907.3|1906.5|1905.8|1905|378
1627610400000|2021-07-30 02:00:00|1905.8|1905|1905|1904.2|1906.3|1905.5|1904.8|1904|476
1627610700000|2021-07-30 02:05:00|1905.3|1904.5|1905.8|1905|1906.3|1905.5|1904.3|1903.5|268
1627611000000|2021-07-30 02:10:00|1905.3|1904.5|1907.8|1907|1907.8|1907|1905|1904.2|473
1627611300000|2021-07-30 02:15:00|1907.3|1906.5|1908.8|1908|1909.3|1908.5|1907.3|1906.5|328
1627611600000|2021-07-30 02:20:00|1909.3|1908.5|1911.3|1910.5|1911.3|1910.5|1908.8|1908|374
1627611900000|2021-07-30 02:25:00|1911.8|1911|1911.8|1911|1911.8|1911|1910.8|1910|281
1627612200000|2021-07-30 02:30:00|1911.3|1910.5|1912.8|1912|1912.8|1912|1910.8|1910|247
1627612500000|2021-07-30 02:35:00|1913|1912.2|1911.3|1910.5|1913.3|1912.5|1910.8|1910|159
1627612800000|2021-07-30 02:40:00|1911.8|1911|1911.3|1910.5|1911.8|1911|1910.8|1910|195
1627613100000|2021-07-30 02:45:00|1910.8|1910|1910.8|1910|1910.8|1910|1910.3|1909.5|124
1627613400000|2021-07-30 02:50:00|1911.3|1910.5|1909.8|1909|1911.3|1910.5|1909.8|1909|142
1627613700000|2021-07-30 02:55:00|1910.3|1909.5|1909.8|1909|1910.3|1909.5|1909.8|1909|141
1627614000000|2021-07-30 03:00:00|1910.3|1909.5|1913.3|1912.5|1913.3|1912.5|1910.3|1909.5|218
1627614300000|2021-07-30 03:05:00|1913|1912.2|1913.3|1912.5|1913.3|1912.5|1912.3|1911.5|202
1627614600000|2021-07-30 03:10:00|1913.8|1913|1913.3|1912.5|1915.3|1914.5|1913.3|1912.5|279
1627614900000|2021-07-30 03:15:00|1913.8|1913|1914.3|1913.5|1914.3|1913.5|1913.3|1912.5|99
1627615200000|2021-07-30 03:20:00|1914|1913.2|1910.3|1909.5|1914|1913.2|1910.3|1909.5|219
1627615500000|2021-07-30 03:25:00|1909.8|1909|1908.8|1908|1910.3|1909.5|1908.5|1907.7|251
1627615800000|2021-07-30 03:30:00|1908.3|1907.5|1907.8|1907|1909.8|1909|1907.3|1906.5|545
1627616100000|2021-07-30 03:35:00|1908.3|1907.5|1909.8|1909|1909.8|1909|1908.3|1907.5|207
1627616400000|2021-07-30 03:40:00|1909.3|1908.5|1908.8|1908|1909.3|1908.5|1907.3|1906.5|285
1627616700000|2021-07-30 03:45:00|1909.3|1908.5|1907.8|1907|1909.8|1909|1907.3|1906.5|326
1627617000000|2021-07-30 03:50:00|1908.3|1907.5|1907.8|1907|1908.8|1908|1907.3|1906.5|261
1627617300000|2021-07-30 03:55:00|1907.3|1906.5|1907.8|1907|1907.8|1907|1906.3|1905.5|371
1627617600000|2021-07-30 04:00:00|1908.3|1907.5|1906.8|1906|1908.3|1907.5|1906.3|1905.5|407
1627617900000|2021-07-30 04:05:00|1907.3|1906.5|1906.8|1906|1907.8|1907|1906.3|1905.5|455
1627618200000|2021-07-30 04:10:00|1906.3|1905.5|1906.8|1906|1907.3|1906.5|1906.3|1905.5|220
1627618500000|2021-07-30 04:15:00|1906.3|1905.5|1906.3|1905.5|1906.3|1905.5|1905.8|1905|210
1627618800000|2021-07-30 04:20:00|1906|1905.2|1906.3|1905.5|1906.3|1905.5|1905.8|1905|177
1627619100000|2021-07-30 04:25:00|1906|1905.2|1904.8|1904|1906.3|1905.5|1904.8|1904|305
1627619400000|2021-07-30 04:30:00|1904.5|1903.7|1904.3|1903.5|1904.8|1904|1904.3|1903.5|475
1627619700000|2021-07-30 04:35:00|1903.8|1903|1904.8|1904|1905.3|1904.5|1903.8|1903|523
1627620000000|2021-07-30 04:40:00|1905.3|1904.5|1905.8|1905|1905.8|1905|1905.3|1904.5|174
1627620300000|2021-07-30 04:45:00|1905.3|1904.5|1905.3|1904.5|1905.8|1905|1905.3|1904.5|219
1627620600000|2021-07-30 04:50:00|1905.5|1904.7|1905.3|1904.5|1906.3|1905.5|1904.8|1904|247
1627620900000|2021-07-30 04:55:00|1904.8|1904|1904.8|1904|1904.8|1904|1904.3|1903.5|353
1627621200000|2021-07-30 05:00:00|1904.3|1903.5|1905.3|1904.5|1905.8|1905|1902.8|1902|898
1627621500000|2021-07-30 05:05:00|1905.5|1904.7|1903.3|1902.5|1905.5|1904.7|1903.3|1902.5|214
1627621800000|2021-07-30 05:10:00|1903|1902.2|1901.8|1901|1903|1902.2|1900.3|1899.5|971
1627622100000|2021-07-30 05:15:00|1902.3|1901.5|1900.8|1900|1902.3|1901.5|1900.3|1899.5|527
1627622400000|2021-07-30 05:20:00|1900.5|1899.7|1902.8|1902|1902.8|1902|1900.3|1899.5|483
1627622700000|2021-07-30 05:25:00|1902.3|1901.5|1904.3|1903.5|1904.3|1903.5|1902.3|1901.5|381
1627623000000|2021-07-30 05:30:00|1903.8|1903|1906.3|1905.5|1906.8|1906|1903.3|1902.5|768
1627623300000|2021-07-30 05:35:00|1906|1905.2|1904.3|1903.5|1906.8|1906|1904.3|1903.5|977
1627623600000|2021-07-30 05:40:00|1903.8|1903|1903.3|1902.5|1903.8|1903|1902.3|1901.5|823
1627623900000|2021-07-30 05:45:00|1903.8|1903|1904.8|1904|1904.8|1904|1902.8|1902|1107
1627624200000|2021-07-30 05:50:00|1904.3|1903.5|1904.3|1903.5|1904.3|1903.5|1902.8|1902|1188
1627624500000|2021-07-30 05:55:00|1903.8|1903|1899.8|1899|1903.8|1903|1899.3|1898.5|6447
1627624800000|2021-07-30 06:00:00|1900.3|1899.5|1904.8|1904|1904.8|1904|1899.8|1899|3737
1627625100000|2021-07-30 06:05:00|1905.3|1904.5|1904.3|1903.5|1905.3|1904.5|1903.8|1903|894
1627625400000|2021-07-30 06:10:00|1904.8|1902.8|1906.6|1904.6|1907.2|1905.2|1904.7|1902.7|5
1627625700000|2021-07-30 06:15:00|1906.5|1904.5|1908.1|1906.1|1908.4|1906.4|1905.9|1903.9|510
1627626000000|2021-07-30 06:20:00|1908.4|1906.4|1908.7|1906.7|1909.6|1907.6|1907.8|1905.8|0
1627626300000|2021-07-30 06:25:00|1908.6|1906.6|1908.1|1906.1|1908.8|1906.8|1907|1905|0
1627626600000|2021-07-30 06:30:00|1907.9|1905.9|1906.6|1904.6|1908.5|1906.5|1906|1904|0
1627626900000|2021-07-30 06:35:00|1906.5|1904.5|1905.3|1903.3|1906.5|1904.5|1904.9|1902.9|0
1627627200000|2021-07-30 06:40:00|1905.5|1903.5|1906.5|1904.5|1906.8|1904.8|1905.2|1903.2|0
1627627500000|2021-07-30 06:45:00|1906.4|1904.4|1907.2|1905.2|1907.2|1905.2|1906|1904|0
1627627800000|2021-07-30 06:50:00|1907.3|1905.3|1906.5|1904.5|1907.3|1905.3|1905.9|1903.9|0
1627628100000|2021-07-30 06:55:00|1906.4|1904.4|1907|1905|1907.8|1905.8|1906.4|1904.4|0
1627628400000|2021-07-30 07:00:00|1906.9|1904.9|1906.6|1904.6|1908.8|1906.8|1906.1|1904.1|0
1627628700000|2021-07-30 07:05:00|1906.5|1904.5|1906.7|1904.7|1907.1|1905.1|1904.9|1902.9|0
1627629000000|2021-07-30 07:10:00|1906.6|1904.6|1905.7|1903.7|1906.7|1904.7|1905.5|1903.5|0
1627629300000|2021-07-30 07:15:00|1905.8|1903.8|1908.9|1906.9|1909.3|1907.3|1904.9|1902.9|0
1627629600000|2021-07-30 07:20:00|1908.6|1906.6|1908.9|1906.9|1909.5|1907.5|1907.6|1905.6|0
1627629900000|2021-07-30 07:25:00|1908.7|1906.7|1907.5|1905.5|1909|1907|1907.3|1905.3|0
1627630200000|2021-07-30 07:30:00|1907.6|1905.6|1907|1905.8|1908|1906.8|1906.5|1905.3|356
1627630500000|2021-07-30 07:35:00|1907.5|1906.3|1906.5|1905.3|1907.5|1906.3|1905|1903.8|180
1627630800000|2021-07-30 07:40:00|1906.7|1905.5|1904|1902.8|1906.7|1905.5|1904|1902.8|181
1627631100000|2021-07-30 07:45:00|1903.5|1902.3|1903.7|1902.5|1904|1902.8|1903|1901.8|283
1627631400000|2021-07-30 07:50:00|1904|1902.8|1905.5|1904.3|1905.5|1904.3|1903.5|1902.3|195
1627631700000|2021-07-30 07:55:00|1905.2|1904|1907|1905.8|1907|1905.8|1905.2|1904|40
1627632000000|2021-07-30 08:00:00|1906.5|1905.3|1907.5|1906.3|1907.5|1906.3|1906|1904.8|183
1627632300000|2021-07-30 08:05:00|1908|1906.8|1909.2|1908|1909.5|1908.3|1907.5|1906.3|278
1627632600000|2021-07-30 08:10:00|1909.5|1908.3|1910.7|1909.5|1911|1909.8|1909|1907.8|220
1627632900000|2021-07-30 08:15:00|1911|1909.8|1911.5|1910.3|1911.5|1910.3|1910.5|1909.3|118
1627633200000|2021-07-30 08:20:00|1911|1909.8|1912.2|1911|1913|1911.8|1911|1909.8|106
1627633500000|2021-07-30 08:25:00|1912.5|1911.3|1912|1910.8|1912.7|1911.5|1911.2|1910|144
1627633800000|2021-07-30 08:30:00|1911.7|1910.5|1911.5|1910.3|1912|1910.8|1911|1909.8|94
1627634100000|2021-07-30 08:35:00|1911|1909.8|1912.5|1911.3|1913|1911.8|1911|1909.8|122
1627634400000|2021-07-30 08:40:00|1912.2|1911|1912|1910.8|1912.2|1911|1910.5|1909.3|107
1627634700000|2021-07-30 08:45:00|1911.7|1910.5|1911|1909.8|1912|1910.8|1910.5|1909.3|28
1627635000000|2021-07-30 08:50:00|1910.7|1909.5|1910.5|1909.3|1911.5|1910.3|1910.5|1909.3|36
1627635300000|2021-07-30 08:55:00|1910.7|1909.5|1911|1909.8|1911|1909.8|1910.5|1909.3|6
1627635600000|2021-07-30 09:00:00|1911.5|1910.3|1910.7|1909.5|1911.5|1910.3|1910|1908.8|69
1627635900000|2021-07-30 09:05:00|1911|1909.8|1910.5|1909.3|1911|1909.8|1909.5|1908.3|73
1627636200000|2021-07-30 09:10:00|1911|1909.8|1911|1909.8|1911.5|1910.3|1910.2|1909|42
1627636500000|2021-07-30 09:15:00|1911.2|1910|1910.7|1909.5|1911.5|1910.3|1910.5|1909.3|25
1627636800000|2021-07-30 09:20:00|1910.5|1909.3|1910.5|1909.3|1911|1909.8|1910.5|1909.3|9
1627637100000|2021-07-30 09:25:00|1910.7|1909.5|1910.7|1909.5|1911|1909.8|1910|1908.8|121
1627637400000|2021-07-30 09:30:00|1910.5|1909.3|1910.5|1909.3|1912|1910.8|1910|1908.8|130
1627637700000|2021-07-30 09:35:00|1910.2|1909|1909.2|1908|1910.2|1909|1909|1907.8|79
1627638000000|2021-07-30 09:40:00|1909|1907.8|1909.5|1908.3|1910|1908.8|1909|1907.8|14
1627638300000|2021-07-30 09:45:00|1909.7|1908.5|1910|1908.8|1910|1908.8|1909.5|1908.3|36
1627638600000|2021-07-30 09:50:00|1909.7|1908.5|1909.5|1908.3|1910|1908.8|1909|1907.8|42
1627638900000|2021-07-30 09:55:00|1909|1907.8|1908.5|1907.3|1909|1907.8|1908|1906.8|53
1627639200000|2021-07-30 10:00:00|1908.7|1907.5|1908.5|1907.3|1909|1907.8|1908|1906.8|18
1627639500000|2021-07-30 10:05:00|1908|1906.8|1909|1907.8|1910|1908.8|1908|1906.8|44
1627639800000|2021-07-30 10:10:00|1908.7|1907.5|1907.5|1906.3|1909|1907.8|1907|1905.8|88
1627640100000|2021-07-30 10:15:00|1908|1906.8|1911|1909.8|1911|1909.8|1907.7|1906.5|41
1627640400000|2021-07-30 10:20:00|1911.2|1910|1911.5|1910.3|1912.2|1911|1911|1909.8|48
1627640700000|2021-07-30 10:25:00|1911.7|1910.5|1911.5|1910.3|1912.5|1911.3|1911.5|1910.3|54
1627641000000|2021-07-30 10:30:00|1911.7|1910.5|1912|1910.8|1912|1910.8|1911|1909.8|29
1627641300000|2021-07-30 10:35:00|1912.5|1911.3|1912.5|1911.3|1913|1911.8|1912|1910.8|80
1627641600000|2021-07-30 10:40:00|1912|1910.8|1912.5|1911.3|1912.5|1911.3|1912|1910.8|28
1627641900000|2021-07-30 10:45:00|1912.7|1911.5|1913|1911.8|1913|1911.8|1912|1910.8|61
1627642200000|2021-07-30 10:50:00|1913.5|1912.3|1914|1912.8|1914|1912.8|1913|1911.8|87
1627642500000|2021-07-30 10:55:00|1914.5|1913.3|1915|1913.8|1915|1913.8|1914|1912.8|70
1627642800000|2021-07-30 11:00:00|1915.5|1914.3|1915|1913.8|1915.5|1914.3|1914|1912.8|161
1627643100000|2021-07-30 11:05:00|1914.7|1913.5|1914|1912.8|1915|1913.8|1914|1912.8|69
1627643400000|2021-07-30 11:10:00|1914.5|1913.3|1914.5|1913.3|1915|1913.8|1914|1912.8|73
1627643700000|2021-07-30 11:15:00|1915|1913.8|1915.2|1914|1915.5|1914.3|1915|1913.8|73
1627644000000|2021-07-30 11:20:00|1915|1913.8|1912|1910.8|1915|1913.8|1912|1910.8|368
1627644300000|2021-07-30 11:25:00|1912.5|1911.3|1912|1910.8|1912.5|1911.3|1911.5|1910.3|77
1627644600000|2021-07-30 11:30:00|1911.5|1910.3|1911.5|1910.3|1911.5|1910.3|1911|1909.8|67
1627644900000|2021-07-30 11:35:00|1911.7|1910.5|1912|1910.8|1912.5|1911.3|1911.5|1910.3|18
1627645200000|2021-07-30 11:40:00|1911.7|1910.5|1912.5|1911.3|1912.5|1911.3|1911|1909.8|7
1627645500000|2021-07-30 11:45:00|1912.2|1911|1912|1910.8|1912.5|1911.3|1912|1910.8|14
1627645800000|2021-07-30 11:50:00|1911.5|1910.3|1911.5|1910.3|1912|1910.8|1911.5|1910.3|36
1627646100000|2021-07-30 11:55:00|1911.7|1910.5|1911.2|1910|1912|1910.8|1911|1909.8|12
1627646400000|2021-07-30 12:00:00|1911|1909.8|1910.5|1909.3|1911.5|1910.3|1909.5|1908.3|72
1627646700000|2021-07-30 12:05:00|1911|1909.8|1912.5|1911.3|1912.5|1911.3|1910.5|1909.3|39
1627647000000|2021-07-30 12:10:00|1912|1910.8|1912|1910.8|1912|1910.8|1912|1910.8|83
1627647300000|2021-07-30 12:15:00|1912.2|1911|1912.5|1911.3|1912.7|1911.5|1912.2|1911|53
1627647600000|2021-07-30 12:20:00|1912|1910.8|1911.5|1910.3|1912.5|1911.3|1911.5|1910.3|18
1627647900000|2021-07-30 12:25:00|1911.7|1910.5|1911.5|1910.3|1912|1910.8|1911.5|1910.3|41
1627648200000|2021-07-30 12:30:00|1911.7|1910.5|1913.5|1912.3|1913.5|1912.3|1911.7|1910.5|46
1627648500000|2021-07-30 12:35:00|1913|1911.8|1913.5|1912.3|1914|1912.8|1913|1911.8|51
1627648800000|2021-07-30 12:40:00|1913|1911.8|1913.5|1912.3|1914|1912.8|1913|1911.8|23
1627649100000|2021-07-30 12:45:00|1913.7|1912.5|1914.5|1913.3|1914.5|1913.3|1913.5|1912.3|12
1627649400000|2021-07-30 12:50:00|1914.2|1913|1914|1912.8|1914.5|1913.3|1913.5|1912.3|11
1627649700000|2021-07-30 12:55:00|1914.2|1913|1914.5|1913.3|1914.5|1913.3|1914|1912.8|8
1627650000000|2021-07-30 13:00:00|1914.2|1913|1913.5|1912.3|1914.5|1913.3|1913.5|1912.3|45
1627650300000|2021-07-30 13:05:00|1913|1911.8|1912.5|1911.3|1913|1911.8|1912.5|1911.3|44
1627650600000|2021-07-30 13:10:00|1913|1911.8|1913|1911.8|1913|1911.8|1912.5|1911.3|12
1627650900000|2021-07-30 13:15:00|1913.5|1912.3|1913.5|1912.3|1913.5|1912.3|1913|1911.8|15
1627651200000|2021-07-30 13:20:00|1913.7|1912.5|1913.5|1912.3|1914|1912.8|1913.5|1912.3|22
1627651500000|2021-07-30 13:25:00|1914|1912.8|1913.5|1912.3|1914|1912.8|1913.5|1912.3|13
1627651800000|2021-07-30 13:30:00|1914|1912.8|1915.5|1914.3|1916.5|1915.3|1913|1911.8|337
1627652100000|2021-07-30 13:35:00|1915.7|1914.5|1916|1914.8|1916.5|1915.3|1915|1913.8|239
1627652400000|2021-07-30 13:40:00|1916.5|1915.3|1917.5|1916.3|1917.5|1916.3|1916|1914.8|268
1627652700000|2021-07-30 13:45:00|1918|1916.8|1918.5|1917.3|1919|1917.8|1917.5|1916.3|181
1627653000000|2021-07-30 13:50:00|1919|1917.8|1920|1918.8|1920|1918.8|1918.5|1917.3|134
1627653300000|2021-07-30 13:55:00|1920.5|1919.3|1920.5|1919.3|1921|1919.8|1920|1918.8|179
1627653600000|2021-07-30 14:00:00|1921|1919.8|1921.5|1920.3|1922|1920.8|1920.5|1919.3|255
1627653900000|2021-07-30 14:05:00|1921|1919.8|1921|1919.8|1921.5|1920.3|1921|1919.8|100
1627654200000|2021-07-30 14:10:00|1920.5|1919.3|1920.5|1919.3|1920.5|1919.3|1919|1917.8|154
1627654500000|2021-07-30 14:15:00|1921|1919.8|1917.5|1916.3|1921|1919.8|1917.5|1916.3|91
1627654800000|2021-07-30 14:20:00|1917|1915.8|1918|1916.8|1918.5|1917.3|1917|1915.8|57
1627655100000|2021-07-30 14:25:00|1918.2|1917|1916.5|1915.3|1918.2|1917|1916.5|1915.3|63
1627655400000|2021-07-30 14:30:00|1916.2|1915|1916|1914.8|1917|1915.8|1915.5|1914.3|84
1627655700000|2021-07-30 14:35:00|1915.7|1914.5|1917|1915.8|1917|1915.8|1915.5|1914.3|31
1627656000000|2021-07-30 14:40:00|1917.2|1916|1917.5|1916.3|1918|1916.8|1916.5|1915.3|66
1627656300000|2021-07-30 14:45:00|1917.7|1916.5|1917|1915.8|1918.5|1917.3|1917|1915.8|57
1627656600000|2021-07-30 14:50:00|1917.2|1916|1917.5|1916.3|1918|1916.8|1917|1915.8|56
1627656900000|2021-07-30 14:55:00|1917.7|1916.5|1916|1914.8|1918|1916.8|1916|1914.8|50
1627657200000|2021-07-30 15:00:00|1916.2|1915|1914.5|1913.3|1916.5|1915.3|1913|1911.8|208
1627657500000|2021-07-30 15:05:00|1914.2|1913|1916.5|1915.3|1916.5|1915.3|1914|1912.8|146
1627657800000|2021-07-30 15:10:00|1916|1914.8|1917|1915.8|1918|1916.8|1916|1914.8|149
1627658100000|2021-07-30 15:15:00|1916.5|1915.3|1917.5|1916.3|1917.5|1916.3|1916|1914.8|97
1627658400000|2021-07-30 15:20:00|1918|1916.8|1917.5|1916.3|1918|1916.8|1917.5|1916.3|68
1627658700000|2021-07-30 15:25:00|1917|1915.8|1917|1915.8|1917.5|1916.3|1916.5|1915.3|227
1627659000000|2021-07-30 15:30:00|1916.5|1915.3|1915.5|1914.3|1918|1916.8|1915|1913.8|482
1627659300000|2021-07-30 15:35:00|1916|1914.8|1915|1913.8|1916.5|1915.3|1914.5|1913.3|145
1627659600000|2021-07-30 15:40:00|1914.5|1913.3|1916|1914.8|1916|1914.8|1914|1912.8|113
1627659900000|2021-07-30 15:45:00|1915.5|1914.3|1914.5|1913.3|1916|1914.8|1914.5|1913.3|26
1627660200000|2021-07-30 15:50:00|1914.7|1913.5|1915|1913.8|1915.5|1914.3|1914.7|1913.5|32
1627660500000|2021-07-30 15:55:00|1915.2|1914|1914.7|1913.5|1915.5|1914.3|1914|1912.8|101
1627660800000|2021-07-30 16:00:00|1914.5|1913.3|1914.5|1913.3|1915|1913.8|1914|1912.8|80
1627661100000|2021-07-30 16:05:00|1914.2|1913|1915|1913.8|1915|1913.8|1914|1912.8|27
1627661400000|2021-07-30 16:10:00|1915.5|1914.3|1916|1914.8|1916.5|1915.3|1915|1913.8|111
1627661700000|2021-07-30 16:15:00|1915.5|1914.3|1916|1914.8|1916|1914.8|1915.5|1914.3|66
1627662000000|2021-07-30 16:20:00|1915.7|1914.5|1915|1913.8|1916|1914.8|1915|1913.8|17
1627662300000|2021-07-30 16:25:00|1915.5|1914.3|1915|1913.8|1915.7|1914.5|1915|1913.8|48
1627662600000|2021-07-30 16:30:00|1915.5|1914.3|1916.5|1915.3|1916.5|1915.3|1915|1913.8|26
1627662900000|2021-07-30 16:35:00|1916.2|1915|1916.5|1915.3|1917|1915.8|1916|1914.8|50
1627663200000|2021-07-30 16:40:00|1916|1914.8|1916|1914.8|1916.5|1915.3|1916|1914.8|6
1627663500000|2021-07-30 16:45:00|1916.2|1915|1916.5|1915.3|1916.5|1915.3|1916|1914.8|22
1627663800000|2021-07-30 16:50:00|1916|1914.8|1915.5|1914.3|1916.5|1915.3|1915|1913.8|114
1627664100000|2021-07-30 16:55:00|1915|1913.8|1915.5|1914.3|1915.5|1914.3|1915|1913.8|24
1627664400000|2021-07-30 17:00:00|1915.2|1914|1915|1913.8|1915.5|1914.3|1914.5|1913.3|52
1627664700000|2021-07-30 17:05:00|1915.5|1914.3|1916|1914.8|1916|1914.8|1915.5|1914.3|16
1627665000000|2021-07-30 17:10:00|1916.5|1915.3|1916.5|1915.3|1916.5|1915.3|1916|1914.8|19
1627665300000|2021-07-30 17:15:00|1916|1914.8|1916.5|1915.3|1916.5|1915.3|1916|1914.8|4
1627665600000|2021-07-30 17:20:00|1916.2|1915|1916|1914.8|1916.5|1915.3|1915.7|1914.5|31
1627665900000|2021-07-30 17:25:00|1916.5|1915.3|1916|1914.8|1916.5|1915.3|1915.5|1914.3|13
1627666200000|2021-07-30 17:30:00|1916.5|1915.3|1916.5|1915.3|1917|1915.8|1916|1914.8|20
1627666500000|2021-07-30 17:35:00|1916.7|1915.5|1917.2|1916|1917.5|1916.3|1916.5|1915.3|14
1627666800000|2021-07-30 17:40:00|1917|1915.8|1917.5|1916.3|1918|1916.8|1917|1915.8|34
1627667100000|2021-07-30 17:45:00|1917|1915.8|1917|1915.8|1917.5|1916.3|1916.7|1915.5|5
1627667400000|2021-07-30 17:50:00|1917.5|1916.3|1916.7|1915.5|1917.5|1916.3|1916.7|1915.5|7
1627667700000|2021-07-30 17:55:00|1916.5|1915.3|1916|1914.8|1917|1915.8|1916|1914.8|32
1627668000000|2021-07-30 18:00:00|1915.5|1914.3|1914.5|1913.3|1915.5|1914.3|1914|1912.8|171
1627668300000|2021-07-30 18:05:00|1914|1912.8|1914.5|1913.3|1914.5|1913.3|1914|1912.8|11
1627668600000|2021-07-30 18:10:00|1914.2|1913|1914.5|1913.3|1914.5|1913.3|1914|1912.8|16
1627668900000|2021-07-30 18:15:00|1914.2|1913|1914.5|1913.3|1914.5|1913.3|1914|1912.8|4
1627669200000|2021-07-30 18:20:00|1915|1913.8|1914|1912.8|1915|1913.8|1913.5|1912.3|21
1627669500000|2021-07-30 18:25:00|1913.7|1912.5|1913|1911.8|1914|1912.8|1912.7|1911.5|46
1627669800000|2021-07-30 18:30:00|1912.5|1911.3|1912.5|1911.3|1913.5|1912.3|1912.5|1911.3|33
1627670100000|2021-07-30 18:35:00|1913|1911.8|1912|1910.8|1913|1911.8|1912|1910.8|52
1627670400000|2021-07-30 18:40:00|1911.5|1910.3|1912|1910.8|1912.5|1911.3|1911.5|1910.3|44
1627670700000|2021-07-30 18:45:00|1912.5|1911.3|1912.5|1911.3|1913|1911.8|1912|1910.8|24
1627671000000|2021-07-30 18:50:00|1912.7|1911.5|1913.5|1912.3|1913.5|1912.3|1912.7|1911.5|16
1627671300000|2021-07-30 18:55:00|1914|1912.8|1913.5|1912.3|1914.5|1913.3|1913.5|1912.3|29
1627671600000|2021-07-30 19:00:00|1914|1912.8|1914.5|1913.3|1914.5|1913.3|1913.5|1912.3|18
1627671900000|2021-07-30 19:05:00|1914.2|1913|1914.2|1913|1914.5|1913.3|1914|1912.8|11
1627672200000|2021-07-30 19:10:00|1914.5|1913.3|1914|1912.8|1914.5|1913.3|1914|1912.8|20
1627672500000|2021-07-30 19:15:00|1914.5|1913.3|1913.5|1912.3|1914.5|1913.3|1913.5|1912.3|60
1627672800000|2021-07-30 19:20:00|1913.7|1912.5|1911.5|1910.3|1913.7|1912.5|1911.5|1910.3|72
1627673100000|2021-07-30 19:25:00|1911.7|1910.5|1912|1910.8|1913|1911.8|1911.5|1910.3|43
1627673400000|2021-07-30 19:30:00|1912.5|1911.3|1913|1911.8|1913|1911.8|1912.5|1911.3|26
1627673700000|2021-07-30 19:35:00|1912.7|1911.5|1912.5|1911.3|1913|1911.8|1912|1910.8|57
1627674000000|2021-07-30 19:40:00|1912.7|1911.5|1912|1910.8|1913|1911.8|1911.5|1910.3|117
1627674300000|2021-07-30 19:45:00|1911.5|1910.3|1912.5|1911.3|1913|1911.8|1911.5|1910.3|66
1627674600000|2021-07-30 19:50:00|1912|1910.8|1912.5|1911.3|1914|1912.8|1912|1910.8|140
1627674900000|2021-07-30 19:55:00|1912.2|1911|1913|1911.8|1914|1912.8|1911.7|1910.5|271
1627675200000|2021-07-30 20:00:00|1912.7|1911.5|1915|1913.8|1915|1913.8|1912.7|1911.5|77
1627675500000|2021-07-30 20:05:00|1914.7|1913.5|1914.5|1913.3|1915|1913.8|1914|1912.8|16
1627675800000|2021-07-30 20:10:00|||||||||2
1627676100000|2021-07-30 20:15:00|1914.2|1913|1914.2|1913|1914.2|1913|1914.2|1913|13
1627676400000|2021-07-30 20:20:00|1914.9|1912.9|1915|1913|1915.6|1913.6|1914.6|1912.6|50
1627676700000|2021-07-30 20:25:00|1915.1|1913.1|1916|1914|1916.3|1914.3|1915.1|1913.1|0
1627677000000|2021-07-30 20:30:00|1916.2|1914.2|1915.4|1913.4|1916.2|1914.2|1915.4|1913.4|20
1627677300000|2021-07-30 20:35:00|1915.3|1913.3|1915.3|1913.3|1915.4|1913.4|1915.3|1913.3|0
1627677600000|2021-07-30 20:40:00|1915.4|1913.4|1915.1|1913.1|1915.4|1913.4|1915.1|1913.1|0
1627677900000|2021-07-30 20:45:00|1915.3|1913.3|1914.4|1912.4|1915.3|1913.3|1913.8|1911.8|0
1627678200000|2021-07-30 20:50:00|1914.6|1912.6|1915|1913|1915.1|1913.1|1914.6|1912.6|0
1627678500000|2021-07-30 20:55:00|1914.9|1912.9|1915|1913|1915.1|1913.1|1914.9|1912.9|0
1627855200000|2021-08-01 22:00:00|1915.1|1913.1|1915.5|1913.5|1915.9|1913.9|1914.9|1912.9|0
1627855500000|2021-08-01 22:05:00|1915.7|1913.7|1916.3|1914.3|1916.4|1914.4|1915.4|1913.4|0
1627855800000|2021-08-01 22:10:00|1916.2|1914.2|1916.8|1914.8|1916.8|1914.8|1916.2|1914.2|0
1627856100000|2021-08-01 22:15:00|1916.9|1914.9|1916.9|1914.9|1916.9|1914.9|1916.9|1914.9|0
1627856400000|2021-08-01 22:20:00|1917.1|1915.1|1917|1915|1917.3|1915.3|1917|1915|0
1627857000000|2021-08-01 22:30:00|1917.2|1915.2|1917.2|1915.2|1917.2|1915.2|1917|1915|0
1627857300000|2021-08-01 22:35:00|1917|1915|1919.3|1917.3|1919.4|1917.4|1917|1915|0
1627857600000|2021-08-01 22:40:00|1919.1|1917.1|1919|1917|1919.3|1917.3|1918.6|1916.6|0
1627857900000|2021-08-01 22:45:00|1918.8|1916.8|1918.5|1916.5|1919|1917|1918.5|1916.5|0
1627858200000|2021-08-01 22:50:00|1918.4|1916.4|1918|1916|1918.4|1916.4|1918|1916|0
1627858500000|2021-08-01 22:55:00|1918.1|1916.1|1917.9|1915.9|1918.2|1916.2|1917.9|1915.9|0
1627858800000|2021-08-01 23:00:00|1917.6|1915.6|1918.5|1916.5|1918.7|1916.7|1917.6|1915.6|0
1627859100000|2021-08-01 23:05:00|1918.4|1916.4|1918.8|1916.8|1919.3|1917.3|1918.3|1916.3|0
1627859400000|2021-08-01 23:10:00|1918.5|1916.5|1918.8|1916.8|1919.4|1917.4|1918.5|1916.5|0
1627859700000|2021-08-01 23:15:00|1919.1|1917.1|1917.9|1915.9|1919.2|1917.2|1917.9|1915.9|0
1627860000000|2021-08-01 23:20:00|1917.6|1915.6|1917|1915|1917.6|1915.6|1916.7|1914.7|0
1627860300000|2021-08-01 23:25:00|1916.9|1914.9|1916.7|1914.7|1917|1915|1916.4|1914.4|0
1627860600000|2021-08-01 23:30:00|1916.4|1914.4|1914.4|1912.4|1916.4|1914.4|1912.8|1910.8|0
1627860900000|2021-08-01 23:35:00|1914.3|1912.3|1915.1|1913.1|1915.4|1913.4|1914.3|1912.3|0
1627861200000|2021-08-01 23:40:00|1915|1913|1912|1910|1915.1|1913.1|1911.3|1909.3|0
1627861500000|2021-08-01 23:45:00|1912.2|1910.2|1915|1913.8|1915|1913.8|1910.5|1909|1206
1627861800000|2021-08-01 23:50:00|1915.2|1914|1918|1916.8|1918.5|1917.3|1914.5|1913.3|832
1627862100000|2021-08-01 23:55:00|1918.5|1917.3|1921|1919.8|1922|1920.8|1918.5|1917.3|1181
1627862400000|2021-08-02 00:00:00|1920.8|1920|1920.8|1920|1921.8|1921|1918.8|1918|2060
1627862700000|2021-08-02 00:05:00|1921.3|1920.5|1919.8|1919|1922.8|1922|1919.8|1919|1113
1627863000000|2021-08-02 00:10:00|1920.3|1919.5|1922.8|1922|1922.8|1922|1920.3|1919.5|995
1627863300000|2021-08-02 00:15:00|1923.3|1922.5|1922.3|1921.5|1924.3|1923.5|1921.8|1921|1011
1627863600000|2021-08-02 00:20:00|1922.8|1922|1924.8|1924|1924.8|1924|1922.3|1921.5|607
1627863900000|2021-08-02 00:25:00|1924.5|1923.7|1927.3|1926.5|1927.3|1926.5|1923.8|1923|748
1627864200000|2021-08-02 00:30:00|1927.8|1927|1931.3|1930.5|1931.8|1931|1927.8|1927|1529
1627864500000|2021-08-02 00:35:00|1930.8|1930|1931.3|1930.5|1931.8|1931|1929.8|1929|958
1627864800000|2021-08-02 00:40:00|1930.8|1930|1932.8|1932|1932.8|1932|1930.8|1930|801
1627865100000|2021-08-02 00:45:00|1933|1932.2|1932.8|1932|1934.3|1933.5|1932.8|1932|723
1627865400000|2021-08-02 00:50:00|1933.3|1932.5|1932.3|1931.5|1933.8|1933|1932.3|1931.5|511
1627865700000|2021-08-02 00:55:00|1932.8|1932|1930.8|1930|1932.8|1932|1930.3|1929.5|607
1627866000000|2021-08-02 01:00:00|1931|1930.2|1933.3|1932.5|1933.3|1932.5|1930.8|1930|826
1627866300000|2021-08-02 01:05:00|1932.8|1932|1932.8|1932|1933.3|1932.5|1931.8|1931|311
1627866600000|2021-08-02 01:10:00|1933.3|1932.5|1935.3|1934.5|1935.3|1934.5|1932.3|1931.5|360
1627866900000|2021-08-02 01:15:00|1934.8|1934|1934.2|1933.4|1934.8|1934|1932.8|1932|439
1627867200000|2021-08-02 01:20:00|1934.7|1933.9|1934.2|1933.4|1934.7|1933.9|1933.2|1932.4|417
1627867500000|2021-08-02 01:25:00|1934.7|1933.9|1935.2|1934.4|1936.2|1935.4|1934.4|1933.6|564
1627867800000|2021-08-02 01:30:00|1935.7|1934.9|1935.7|1934.9|1936.9|1936.1|1935.7|1934.9|488
1627868100000|2021-08-02 01:35:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|293
1627868400000|2021-08-02 01:40:00|1936.7|1935.9|1935.7|1934.9|1937.2|1936.4|1935.2|1934.4|357
1627868700000|2021-08-02 01:45:00|1935.2|1934.4|1934.7|1933.9|1936.2|1935.4|1934.2|1933.4|554
1627869000000|2021-08-02 01:50:00|1935.2|1934.4|1934.2|1933.4|1935.2|1934.4|1934.2|1933.4|351
1627869300000|2021-08-02 01:55:00|1934.4|1933.6|1935.7|1934.9|1935.7|1934.9|1934.2|1933.4|237
1627869600000|2021-08-02 02:00:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|480
1627869900000|2021-08-02 02:05:00|1936.2|1935.4|1934.4|1933.6|1936.2|1935.4|1934.2|1933.4|553
1627870200000|2021-08-02 02:10:00|1934.2|1933.4|1933.4|1932.6|1935.2|1934.4|1933.2|1932.4|354
1627870500000|2021-08-02 02:15:00|1933.7|1932.9|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|230
1627870800000|2021-08-02 02:20:00|1932.7|1931.9|1934.2|1933.4|1934.7|1933.9|1932.7|1931.9|140
1627871100000|2021-08-02 02:25:00|1933.7|1932.9|1934.7|1933.9|1934.7|1933.9|1933.7|1932.9|352
1627871400000|2021-08-02 02:30:00|1935.2|1934.4|1935.2|1934.4|1936.2|1935.4|1935.2|1934.4|353
1627871700000|2021-08-02 02:35:00|1935.7|1934.9|1937.2|1936.4|1937.7|1936.9|1935.7|1934.9|412
1627872000000|2021-08-02 02:40:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|167
1627872300000|2021-08-02 02:45:00|1937.9|1937.1|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|215
1627872600000|2021-08-02 02:50:00|1938.7|1937.9|1939.7|1938.9|1939.7|1938.9|1938.2|1937.4|163
1627872900000|2021-08-02 02:55:00|1939.9|1939.1|1938.2|1937.4|1939.9|1939.1|1938.2|1937.4|378
1627873200000|2021-08-02 03:00:00|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|56
1627873500000|2021-08-02 03:05:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.2|1937.4|129
1627873800000|2021-08-02 03:10:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1938.2|1937.4|39
1627874100000|2021-08-02 03:15:00|||||||||8
1627874400000|2021-08-02 03:20:00|1938.4|1937.6|1939.2|1938.4|1939.7|1938.9|1938.4|1937.6|422
1627874700000|2021-08-02 03:25:00|1938.7|1937.9|1938.7|1937.9|1939.7|1938.9|1938.7|1937.9|308
1627875000000|2021-08-02 03:30:00|1938.2|1937.4|1939.2|1938.4|1939.7|1938.9|1937.7|1936.9|966
1627875300000|2021-08-02 03:35:00|1938.9|1938.1|1940.2|1939.4|1940.2|1939.4|1938.7|1937.9|307
1627875600000|2021-08-02 03:40:00|1939.9|1939.1|1939.2|1938.4|1940.7|1939.9|1939.2|1938.4|503
1627875900000|2021-08-02 03:45:00|1939.4|1938.6|1939.2|1938.4|1939.9|1939.1|1939.2|1938.4|206
1627876200000|2021-08-02 03:50:00|1939.4|1938.6|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|183
1627876500000|2021-08-02 03:55:00|1940.7|1939.9|1941.2|1940.4|1941.2|1940.4|1940.2|1939.4|372
1627876800000|2021-08-02 04:00:00|1940.7|1939.9|1940.7|1939.9|1941.4|1940.6|1940.2|1939.4|383
1627877100000|2021-08-02 04:05:00|1940.2|1939.4|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|123
1627877400000|2021-08-02 04:10:00|1941.2|1940.4|1940.2|1939.4|1941.2|1940.4|1940.2|1939.4|145
1627877700000|2021-08-02 04:15:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|198
1627878000000|2021-08-02 04:20:00|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|243
1627878300000|2021-08-02 04:25:00|1940.2|1939.4|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|191
1627878600000|2021-08-02 04:30:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1941.2|1940.4|169
1627878900000|2021-08-02 04:35:00|1942.2|1941.4|1941.7|1940.9|1942.2|1941.4|1941.7|1940.9|307
1627879200000|2021-08-02 04:40:00|1942.2|1941.4|1941.7|1940.9|1942.2|1941.4|1941.2|1940.4|133
1627879500000|2021-08-02 04:45:00|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|241
1627879800000|2021-08-02 04:50:00|1941.7|1940.9|1941.2|1940.4|1941.7|1940.9|1940.7|1939.9|223
1627880100000|2021-08-02 04:55:00|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|183
1627880400000|2021-08-02 05:00:00|1940.2|1939.4|1940.7|1939.9|1941.2|1940.4|1939.7|1938.9|437
1627880700000|2021-08-02 05:05:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|242
1627881000000|2021-08-02 05:10:00|1940.4|1939.6|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|413
1627881300000|2021-08-02 05:15:00|1940.4|1939.6|1939.7|1938.9|1940.7|1939.9|1939.4|1938.6|162
1627881600000|2021-08-02 05:20:00|1940.2|1939.4|1940.7|1939.9|1941.2|1940.4|1939.7|1938.9|254
1627881900000|2021-08-02 05:25:00|1940.2|1939.4|1941.2|1940.4|1941.2|1940.4|1940.2|1939.4|232
1627882200000|2021-08-02 05:30:00|1941.7|1940.9|1941.2|1940.4|1941.7|1940.9|1940.7|1939.9|355
1627882500000|2021-08-02 05:35:00|1941.7|1940.9|1941.2|1940.4|1942.2|1941.4|1941.2|1940.4|570
1627882800000|2021-08-02 05:40:00|1941.7|1940.9|1941.7|1940.9|1942.2|1941.4|1941.2|1940.4|357
1627883100000|2021-08-02 05:45:00|1941.2|1940.4|1940.7|1939.9|1941.7|1940.9|1940.2|1939.4|494
1627883400000|2021-08-02 05:50:00|1941.2|1940.4|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|1035
1627883700000|2021-08-02 05:55:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1937.7|1936.9|2704
1627884000000|2021-08-02 06:00:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1938.7|1937.9|2414
1627884300000|2021-08-02 06:05:00|1939.7|1938.9|1941.4|1940.6|1941.7|1940.9|1939.7|1938.9|949
1627884600000|2021-08-02 06:10:00|1941.9|1939.9|1940.3|1938.3|1941.9|1939.9|1939.1|1937.1|12
1627884900000|2021-08-02 06:15:00|1940.1|1938.1|1940.9|1938.9|1940.9|1938.9|1939.7|1937.7|615
1627885200000|2021-08-02 06:20:00|1940.7|1938.7|1940.6|1938.6|1941.2|1939.2|1940.6|1938.6|0
1627885500000|2021-08-02 06:25:00|1940.7|1938.7|1939.7|1937.7|1940.7|1938.7|1939.4|1937.4|0
1627885800000|2021-08-02 06:30:00|1939.5|1937.5|1940|1938|1940.3|1938.3|1939.5|1937.5|0
1627886100000|2021-08-02 06:35:00|1940.1|1938.1|1940|1938|1940.2|1938.2|1939.7|1937.7|0
1627886400000|2021-08-02 06:40:00|1940.3|1938.3|1940.3|1938.3|1940.3|1938.3|1940|1938|0
1627886700000|2021-08-02 06:45:00|1940.5|1938.5|1941.5|1939.5|1941.5|1939.5|1940.5|1938.5|0
1627887000000|2021-08-02 06:50:00|1941.7|1939.7|1941.2|1939.2|1941.8|1939.8|1940.9|1938.9|0
1627887300000|2021-08-02 06:55:00|1941.1|1939.1|1939.7|1937.7|1941.2|1939.2|1939.7|1937.7|0
1627887600000|2021-08-02 07:00:00|1940|1938|1942.3|1940.3|1942.9|1940.9|1940|1938|0
1627887900000|2021-08-02 07:05:00|1942.4|1940.4|1943.8|1941.8|1944.4|1942.4|1942.4|1940.4|0
1627888200000|2021-08-02 07:10:00|1943.7|1941.7|1943.2|1941.2|1944.3|1942.3|1942.6|1940.6|0
1627888500000|2021-08-02 07:15:00|1943.3|1941.3|1943.5|1941.5|1943.8|1941.8|1942.9|1940.9|0
1627888800000|2021-08-02 07:20:00|1943.4|1941.4|1943.6|1941.6|1944|1942|1942.7|1940.7|0
1627889100000|2021-08-02 07:25:00|1943.5|1941.5|1943.2|1941.2|1944.1|1942.1|1942.6|1940.6|0
1627889400000|2021-08-02 07:30:00|1943.5|1941.5|1944.6|1943.4|1944.9|1943.7|1942.9|1941.5|322
1627889700000|2021-08-02 07:35:00|1944.9|1943.7|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|126
1627890000000|2021-08-02 07:40:00|1945.1|1943.9|1943.9|1942.7|1945.4|1944.2|1943.9|1942.7|125
1627890300000|2021-08-02 07:45:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|52
1627890600000|2021-08-02 07:50:00|1943.4|1942.2|1941.9|1940.7|1943.9|1942.7|1941.9|1940.7|150
1627890900000|2021-08-02 07:55:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|77
1627891200000|2021-08-02 08:00:00|1941.4|1940.2|1943.4|1942.2|1943.4|1942.2|1941.4|1940.2|23
1627891500000|2021-08-02 08:05:00|1942.9|1941.7|1943.1|1941.9|1943.4|1942.2|1942.4|1941.2|190
1627891800000|2021-08-02 08:10:00|1942.9|1941.7|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|115
1627892100000|2021-08-02 08:15:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|52
1627892400000|2021-08-02 08:20:00|1941.4|1940.2|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|85
1627892700000|2021-08-02 08:25:00|1942.1|1940.9|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|59
1627893000000|2021-08-02 08:30:00|1940.9|1939.7|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|43
1627893300000|2021-08-02 08:35:00|1941.4|1940.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|58
1627893600000|2021-08-02 08:40:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|54
1627893900000|2021-08-02 08:45:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|62
1627894200000|2021-08-02 08:50:00|1941.4|1940.2|1939.9|1938.7|1941.4|1940.2|1939.9|1938.7|138
1627894500000|2021-08-02 08:55:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|25
1627894800000|2021-08-02 09:00:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|61
1627895100000|2021-08-02 09:05:00|1940.6|1939.4|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|20
1627895400000|2021-08-02 09:10:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|29
1627895700000|2021-08-02 09:15:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|43
1627896000000|2021-08-02 09:20:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|2
1627896300000|2021-08-02 09:25:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|20
1627896600000|2021-08-02 09:30:00|1941.6|1940.4|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|33
1627896900000|2021-08-02 09:35:00|1942.6|1941.4|1942.4|1941.2|1943.4|1942.2|1941.9|1940.7|13
1627897200000|2021-08-02 09:40:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|29
1627897500000|2021-08-02 09:45:00|1943.1|1941.9|1942.4|1941.2|1943.1|1941.9|1941.9|1940.7|15
1627897800000|2021-08-02 09:50:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|18
1627898100000|2021-08-02 09:55:00|1942.4|1941.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|7
1627898400000|2021-08-02 10:00:00|1940.9|1939.7|1940.6|1939.4|1940.9|1939.7|1939.9|1938.7|63
1627898700000|2021-08-02 10:05:00|1940.4|1939.2|1940.6|1939.4|1940.9|1939.7|1940.4|1939.2|12
1627899000000|2021-08-02 10:10:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|8
1627899300000|2021-08-02 10:15:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|27
1627899600000|2021-08-02 10:20:00|1939.6|1938.4|1940.6|1939.4|1940.9|1939.7|1939.4|1938.2|33
1627899900000|2021-08-02 10:25:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|16
1627900200000|2021-08-02 10:30:00|1941.1|1939.9|1939.9|1938.7|1941.4|1940.2|1939.9|1938.7|60
1627900500000|2021-08-02 10:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|47
1627900800000|2021-08-02 10:40:00|1939.6|1938.4|1938.6|1937.4|1939.9|1938.7|1938.6|1937.4|135
1627901100000|2021-08-02 10:45:00|1938.4|1937.2|1938.9|1937.7|1939.4|1938.2|1937.9|1936.7|145
1627901400000|2021-08-02 10:50:00|1938.4|1937.2|1939.9|1938.7|1939.9|1938.7|1938.4|1937.2|49
1627901700000|2021-08-02 10:55:00|1939.6|1938.4|1936.9|1935.7|1940.1|1938.9|1936.4|1935.2|241
1627902000000|2021-08-02 11:00:00|1936.4|1935.2|1935.9|1934.7|1936.9|1935.7|1935.4|1934.2|128
1627902300000|2021-08-02 11:05:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|61
1627902600000|2021-08-02 11:10:00|1936.1|1934.9|1937.4|1936.2|1937.9|1936.7|1935.9|1934.7|46
1627902900000|2021-08-02 11:15:00|1937.6|1936.4|1938.4|1937.2|1938.9|1937.7|1936.9|1935.7|38
1627903200000|2021-08-02 11:20:00|1938.9|1937.7|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|28
1627903500000|2021-08-02 11:25:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|43
1627903800000|2021-08-02 11:30:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|20
1627904100000|2021-08-02 11:35:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|4
1627904400000|2021-08-02 11:40:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|21
1627904700000|2021-08-02 11:45:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|6
1627905000000|2021-08-02 11:50:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|9
1627905300000|2021-08-02 11:55:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|14
1627905600000|2021-08-02 12:00:00|1938.6|1937.4|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|35
1627905900000|2021-08-02 12:05:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|19
1627906200000|2021-08-02 12:10:00|1938.4|1937.2|1939.4|1938.2|1939.4|1938.2|1938.1|1936.9|13
1627906500000|2021-08-02 12:15:00|1939.1|1937.9|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|2
1627906800000|2021-08-02 12:20:00|1938.6|1937.4|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|72
1627907100000|2021-08-02 12:25:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|15
1627907400000|2021-08-02 12:30:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|18
1627907700000|2021-08-02 12:35:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|13
1627908000000|2021-08-02 12:40:00|1937.1|1935.9|1937.1|1935.9|1937.4|1936.2|1936.9|1935.7|7
1627908300000|2021-08-02 12:45:00|1936.9|1935.7|1936.4|1935.2|1937.4|1936.2|1935.4|1934.2|74
1627908600000|2021-08-02 12:50:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.6|1935.4|33
1627908900000|2021-08-02 12:55:00|1937.1|1935.9|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|30
1627909200000|2021-08-02 13:00:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|49
1627909500000|2021-08-02 13:05:00|1938.1|1936.9|1937.9|1936.7|1938.1|1936.9|1937.4|1936.2|75
1627909800000|2021-08-02 13:10:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|60
1627910100000|2021-08-02 13:15:00|1937.9|1936.7|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|115
1627910400000|2021-08-02 13:20:00|1939.1|1937.9|1938.9|1937.7|1939.1|1937.9|1938.9|1937.7|12
1627910700000|2021-08-02 13:25:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|180
1627911000000|2021-08-02 13:30:00|1937.9|1936.7|1938.4|1937.2|1939.9|1938.7|1936.9|1935.7|388
1627911300000|2021-08-02 13:35:00|1938.6|1937.4|1937.9|1936.7|1939.4|1938.2|1936.4|1935.2|179
1627911600000|2021-08-02 13:40:00|1938.4|1937.2|1938.9|1937.7|1939.4|1938.2|1937.9|1936.7|266
1627911900000|2021-08-02 13:45:00|1939.4|1938.2|1940.9|1939.7|1941.4|1940.2|1938.9|1937.7|180
1627912200000|2021-08-02 13:50:00|1941.1|1939.9|1939.4|1938.2|1941.4|1940.2|1939.4|1938.2|96
1627912500000|2021-08-02 13:55:00|1939.6|1938.4|1939.9|1938.7|1940.9|1939.7|1939.6|1938.4|109
1627912800000|2021-08-02 14:00:00|1939.4|1938.2|1937.9|1936.7|1940.4|1939.2|1937.9|1936.7|216
1627913100000|2021-08-02 14:05:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1936.4|1935.2|204
1627913400000|2021-08-02 14:10:00|1937.4|1936.2|1936.9|1935.7|1937.9|1936.7|1936.4|1935.2|348
1627913700000|2021-08-02 14:15:00|1937.1|1935.9|1935.4|1934.2|1937.4|1936.2|1935.4|1934.2|270
1627914000000|2021-08-02 14:20:00|1934.9|1933.7|1934.1|1932.9|1935.4|1934.2|1933.9|1932.7|325
1627914300000|2021-08-02 14:25:00|1934.4|1933.2|1934.9|1933.7|1936.4|1935.2|1933.9|1932.7|264
1627914600000|2021-08-02 14:30:00|1935.1|1933.9|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|171
1627914900000|2021-08-02 14:35:00|1935.1|1933.9|1934.4|1933.2|1935.9|1934.7|1934.4|1933.2|132
1627915200000|2021-08-02 14:40:00|1934.9|1933.7|1933.4|1932.2|1934.9|1933.7|1933.4|1932.2|117
1627915500000|2021-08-02 14:45:00|1933.1|1931.9|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|49
1627915800000|2021-08-02 14:50:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|72
1627916100000|2021-08-02 14:55:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|178
1627916400000|2021-08-02 15:00:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.1|1931.9|209
1627916700000|2021-08-02 15:05:00|1934.6|1933.4|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|93
1627917000000|2021-08-02 15:10:00|1934.9|1933.7|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|75
1627917300000|2021-08-02 15:15:00|1934.1|1932.9|1932.9|1931.7|1934.1|1932.9|1932.4|1931.2|162
1627917600000|2021-08-02 15:20:00|1932.6|1931.4|1934.1|1932.9|1934.4|1933.2|1932.6|1931.4|194
1627917900000|2021-08-02 15:25:00|1934.4|1933.2|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|295
1627918200000|2021-08-02 15:30:00|1933.6|1932.4|1932.6|1931.4|1933.9|1932.7|1931.9|1930.7|83
1627918500000|2021-08-02 15:35:00|1932.4|1931.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|43
1627918800000|2021-08-02 15:40:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|108
1627919100000|2021-08-02 15:45:00|1932.1|1930.9|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|33
1627919400000|2021-08-02 15:50:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.4|1929.2|91
1627919700000|2021-08-02 15:55:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|72
1627920000000|2021-08-02 16:00:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1927.9|1926.7|93
1627920300000|2021-08-02 16:05:00|1929.1|1927.9|1927.9|1926.7|1929.4|1928.2|1927.4|1926.2|102
1627920600000|2021-08-02 16:10:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|67
1627920900000|2021-08-02 16:15:00|1928.9|1927.7|1928.9|1927.7|1929.1|1927.9|1928.4|1927.2|39
1627921200000|2021-08-02 16:20:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|27
1627921500000|2021-08-02 16:25:00|1927.9|1926.7|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|59
1627921800000|2021-08-02 16:30:00|1928.4|1927.2|1929.4|1928.2|1929.9|1928.7|1928.4|1927.2|106
1627922100000|2021-08-02 16:35:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|32
1627922400000|2021-08-02 16:40:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|42
1627922700000|2021-08-02 16:45:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|87
1627923000000|2021-08-02 16:50:00|1928.9|1927.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|46
1627923300000|2021-08-02 16:55:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|80
1627923600000|2021-08-02 17:00:00|1929.6|1928.4|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|68
1627923900000|2021-08-02 17:05:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|14
1627924200000|2021-08-02 17:10:00|1929.6|1928.4|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|25
1627924500000|2021-08-02 17:15:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|16
1627924800000|2021-08-02 17:20:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|23
1627925100000|2021-08-02 17:25:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|11
1627925400000|2021-08-02 17:30:00|1930.1|1928.9|1930.1|1928.9|1930.4|1929.2|1929.4|1928.2|9
1627925700000|2021-08-02 17:35:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|18
1627926000000|2021-08-02 17:40:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|9
1627926300000|2021-08-02 17:45:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.6|1927.4|9
1627926600000|2021-08-02 17:50:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|14
1627926900000|2021-08-02 17:55:00|1928.6|1927.4|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|8
1627927200000|2021-08-02 18:00:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|36
1627927500000|2021-08-02 18:05:00|1929.1|1927.9|1929.4|1928.2|1929.9|1928.7|1929.1|1927.9|18
1627927800000|2021-08-02 18:10:00|1929.6|1928.4|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|35
1627928100000|2021-08-02 18:15:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|12
1627928400000|2021-08-02 18:20:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|21
1627928700000|2021-08-02 18:25:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|14
1627929000000|2021-08-02 18:30:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|32
1627929300000|2021-08-02 18:35:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|24
1627929600000|2021-08-02 18:40:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|13
1627929900000|2021-08-02 18:45:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|17
1627930200000|2021-08-02 18:50:00|1928.9|1927.7|1929.6|1928.4|1930.4|1929.2|1928.9|1927.7|26
1627930500000|2021-08-02 18:55:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|11
1627930800000|2021-08-02 19:00:00|1929.1|1927.9|1928.4|1927.2|1929.1|1927.9|1927.9|1926.7|47
1627931100000|2021-08-02 19:05:00|1928.6|1927.4|1927.4|1926.2|1928.9|1927.7|1926.9|1925.7|58
1627931400000|2021-08-02 19:10:00|1927.1|1925.9|1926.4|1925.2|1927.4|1926.2|1926.1|1924.9|78
1627931700000|2021-08-02 19:15:00|1926.1|1924.9|1926.9|1925.7|1926.9|1925.7|1925.9|1924.7|61
1627932000000|2021-08-02 19:20:00|1926.4|1925.2|1925.9|1924.7|1926.9|1925.7|1925.9|1924.7|26
1627932300000|2021-08-02 19:25:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1925.4|1924.2|53
1627932600000|2021-08-02 19:30:00|1925.6|1924.4|1925.9|1924.7|1925.9|1924.7|1924.9|1923.7|60
1627932900000|2021-08-02 19:35:00|1925.4|1924.2|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|65
1627933200000|2021-08-02 19:40:00|1924.6|1923.4|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|76
1627933500000|2021-08-02 19:45:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|113
1627933800000|2021-08-02 19:50:00|1923.4|1922.2|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|169
1627934100000|2021-08-02 19:55:00|1923.1|1921.9|1925.4|1924.2|1925.6|1924.4|1922.9|1921.7|222
1627934400000|2021-08-02 20:00:00|1925.9|1924.7|1924.6|1923.4|1925.9|1924.7|1924.4|1923.2|56
1627934700000|2021-08-02 20:05:00|1924.4|1923.2|1925.9|1924.7|1925.9|1924.7|1924.4|1923.2|34
1627935000000|2021-08-02 20:10:00|1926.1|1924.9|1926.9|1925.7|1926.9|1925.7|1926.1|1924.9|23
1627935300000|2021-08-02 20:15:00|1926.6|1925.4|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|18
1627935600000|2021-08-02 20:20:00|1927.3|1925.3|1927.5|1925.5|1927.7|1925.7|1926.8|1924.8|70
1627935900000|2021-08-02 20:25:00|1927.7|1925.7|1928.3|1926.3|1928.3|1926.3|1927.4|1925.4|0
1627936200000|2021-08-02 20:30:00|1928.1|1926.1|1928.4|1926.4|1928.6|1926.6|1928.1|1926.1|6
1627936500000|2021-08-02 20:35:00|1928.3|1926.3|1928.4|1926.4|1928.6|1926.6|1928.3|1926.3|0
1627936800000|2021-08-02 20:40:00|1928.3|1926.3|1928.4|1926.4|1928.4|1926.4|1928.1|1926.1|0
1627937100000|2021-08-02 20:45:00|1928.6|1926.6|1928.9|1926.9|1929|1927|1928.6|1926.6|0
1627937400000|2021-08-02 20:50:00|1929|1927|1929.2|1927.2|1929.2|1927.2|1929|1927|0
1627937700000|2021-08-02 20:55:00|1929|1927|1929.2|1927.2|1929.3|1927.3|1928.9|1926.9|0
1627938000000|2021-08-02 21:00:00|1929.1|1927.1|1929.1|1927.1|1929.3|1927.3|1929.1|1927.1|0
1627938300000|2021-08-02 21:05:00|1929.2|1927.2|1929.2|1927.2|1929.2|1927.2|1929.1|1927.1|0
1627938600000|2021-08-02 21:10:00|1929.1|1927.1|1929.1|1927.1|1929.1|1927.1|1929.1|1927.1|0
1627939200000|2021-08-02 21:20:00|1929|1927|1929|1927|1929.1|1927.1|1929|1927|0
1627939500000|2021-08-02 21:25:00|1928.9|1926.9|1929.1|1927.1|1929.1|1927.1|1928.9|1926.9|0
1627939800000|2021-08-02 21:30:00|1929|1927|1929.1|1927.1|1929.2|1927.2|1929|1927|0
1627940100000|2021-08-02 21:35:00|1929.2|1927.2|1929.2|1927.2|1929.2|1927.2|1929.1|1927.1|0
1627940400000|2021-08-02 21:40:00|1929.1|1927.1|1929.1|1927.1|1929.2|1927.2|1929.1|1927.1|0
1627940700000|2021-08-02 21:45:00|1929|1927|1929.2|1927.2|1929.2|1927.2|1929|1927|0
1627941000000|2021-08-02 21:50:00|1929.1|1927.1|1929.2|1927.2|1929.2|1927.2|1929.1|1927.1|0
1627941300000|2021-08-02 21:55:00|1929.1|1927.1|1929.1|1927.1|1929.1|1927.1|1929.1|1927.1|0
1627941600000|2021-08-02 22:00:00|1929.4|1927.4|1929.2|1927.2|1929.4|1927.4|1929|1927|0
1627941900000|2021-08-02 22:05:00|1929.3|1927.3|1929.4|1927.4|1929.8|1927.8|1929.3|1927.3|0
1627942200000|2021-08-02 22:10:00|1929.5|1927.5|1929.4|1927.4|1929.5|1927.5|1929.4|1927.4|0
1627942500000|2021-08-02 22:15:00|1929.5|1927.5|1929.4|1927.4|1929.5|1927.5|1929.4|1927.4|0
1627942800000|2021-08-02 22:20:00|1929.5|1927.5|1929.4|1927.4|1929.5|1927.5|1929.4|1927.4|0
1627943100000|2021-08-02 22:25:00|1929.5|1927.5|1929.3|1927.3|1929.5|1927.5|1929.2|1927.2|0
1627943400000|2021-08-02 22:30:00|1929.4|1927.4|1929.4|1927.4|1929.6|1927.6|1929.4|1927.4|0
1627943700000|2021-08-02 22:35:00|1929.6|1927.6|1930|1928|1930|1928|1929.6|1927.6|0
1627944000000|2021-08-02 22:40:00|1930.2|1928.2|1930|1928|1930.2|1928.2|1930|1928|0
1627944300000|2021-08-02 22:45:00|1930.1|1928.1|1931.3|1929.3|1931.3|1929.3|1930.1|1928.1|0
1627944900000|2021-08-02 22:55:00|1931.4|1929.4|1931.4|1929.4|1931.4|1929.4|1931.2|1929.2|0
1627945200000|2021-08-02 23:00:00|1931.7|1929.7|1931.1|1929.1|1931.7|1929.7|1931|1929|0
1627945500000|2021-08-02 23:05:00|1931|1929|1930.6|1928.6|1931.1|1929.1|1930.4|1928.4|0
1627945800000|2021-08-02 23:10:00|1930.7|1928.7|1930.7|1928.7|1930.7|1928.7|1930.6|1928.6|0
1627946100000|2021-08-02 23:15:00|1930.6|1928.6|1930.7|1928.7|1930.7|1928.7|1930.6|1928.6|0
1627946400000|2021-08-02 23:20:00|1930.5|1928.5|1930.7|1928.7|1930.7|1928.7|1930.5|1928.5|0
1627946700000|2021-08-02 23:25:00|1930.6|1928.6|1930.1|1928.1|1930.8|1928.8|1930.1|1928.1|0
1627947000000|2021-08-02 23:30:00|1929.8|1927.8|1930.2|1928.2|1931|1929|1929.8|1927.8|0
1627947300000|2021-08-02 23:35:00|1930.3|1928.3|1929|1927|1930.4|1928.4|1929|1927|0
1627947600000|2021-08-02 23:40:00|1929.2|1927.2|1927.9|1925.9|1929.3|1927.3|1927.5|1925.5|0
1627947900000|2021-08-02 23:45:00|1927.6|1925.6|1929.4|1928.2|1929.9|1928.7|1927.5|1925.5|763
1627948200000|2021-08-02 23:50:00|1929.9|1928.7|1930.4|1929.2|1931.9|1930.7|1929.4|1928.2|248
1627948500000|2021-08-02 23:55:00|1929.9|1928.7|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|230
1627948800000|2021-08-03 00:00:00|1928.7|1927.9|1935.7|1934.9|1935.7|1934.9|1927.7|1926.9|1652
1627949100000|2021-08-03 00:05:00|1935.2|1934.4|1935.2|1934.4|1937.2|1936.4|1933.2|1932.4|983
1627949400000|2021-08-03 00:10:00|1934.7|1933.9|1935.2|1934.4|1936.7|1935.9|1934.2|1933.4|538
1627949700000|2021-08-03 00:15:00|1935.7|1934.9|1932.2|1931.4|1935.7|1934.9|1931.7|1930.9|470
1627950000000|2021-08-03 00:20:00|1932.7|1931.9|1932.7|1931.9|1936.2|1935.4|1932.7|1931.9|587
1627950300000|2021-08-03 00:25:00|1933.2|1932.4|1935.7|1934.9|1936.2|1935.4|1932.7|1931.9|457
1627950600000|2021-08-03 00:30:00|1935.2|1934.4|1934.7|1933.9|1935.9|1935.1|1934.7|1933.9|243
1627950900000|2021-08-03 00:35:00|1934.2|1933.4|1932.7|1931.9|1934.7|1933.9|1932.7|1931.9|237
1627951200000|2021-08-03 00:40:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1931.2|1930.4|366
1627951500000|2021-08-03 00:45:00|1932.7|1931.9|1931.7|1930.9|1933.2|1932.4|1931.7|1930.9|237
1627951800000|2021-08-03 00:50:00|1932.2|1931.4|1931.7|1930.9|1932.7|1931.9|1931.2|1930.4|207
1627952100000|2021-08-03 00:55:00|1931.2|1930.4|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|221
1627952400000|2021-08-03 01:00:00|1931.7|1930.9|1930.2|1929.4|1932.2|1931.4|1930.2|1929.4|279
1627952700000|2021-08-03 01:05:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|253
1627953000000|2021-08-03 01:10:00|1929.7|1928.9|1927.7|1926.9|1930.2|1929.4|1927.2|1926.4|729
1627953300000|2021-08-03 01:15:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1924.7|1923.9|807
1627953600000|2021-08-03 01:20:00|1926.2|1925.4|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|253
1627953900000|2021-08-03 01:25:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|267
1627954200000|2021-08-03 01:30:00|1927.2|1926.4|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|508
1627954500000|2021-08-03 01:35:00|1926.2|1925.4|1926.7|1925.9|1927.7|1926.9|1925.2|1924.4|528
1627954800000|2021-08-03 01:40:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1924.7|1923.9|484
1627955100000|2021-08-03 01:45:00|1925.7|1924.9|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|230
1627955400000|2021-08-03 01:50:00|1925.7|1924.9|1924.7|1923.9|1925.7|1924.9|1924.2|1923.4|307
1627955700000|2021-08-03 01:55:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1923.7|1922.9|280
1627956000000|2021-08-03 02:00:00|1925.2|1924.4|1922.2|1921.4|1925.2|1924.4|1921.7|1920.9|789
1627956300000|2021-08-03 02:05:00|1921.7|1920.9|1924.7|1923.9|1924.7|1923.9|1921.7|1920.9|473
1627956600000|2021-08-03 02:10:00|1924.2|1923.4|1924.2|1923.4|1925.7|1924.9|1924.2|1923.4|322
1627956900000|2021-08-03 02:15:00|1924.7|1923.9|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|275
1627957200000|2021-08-03 02:20:00|1924.7|1923.9|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|226
1627957500000|2021-08-03 02:25:00|1923.7|1922.9|1926.2|1925.4|1926.2|1925.4|1923.2|1922.4|432
1627957800000|2021-08-03 02:30:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1923.9|1923.1|171
1627958100000|2021-08-03 02:35:00|1925.7|1924.9|1924.7|1923.9|1926.2|1925.4|1924.2|1923.4|85
1627958400000|2021-08-03 02:40:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1923.2|1922.4|105
1627958700000|2021-08-03 02:45:00|1923.7|1922.9|1925.2|1924.4|1925.2|1924.4|1923.2|1922.4|131
1627959000000|2021-08-03 02:50:00|1925.7|1924.9|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|126
1627959300000|2021-08-03 02:55:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|96
1627959600000|2021-08-03 03:00:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1923.7|1922.9|174
1627959900000|2021-08-03 03:05:00|1925.7|1924.9|1927.7|1926.9|1927.7|1926.9|1925.2|1924.4|168
1627960200000|2021-08-03 03:10:00|1927.9|1927.1|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|140
1627960500000|2021-08-03 03:15:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|91
1627960800000|2021-08-03 03:20:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|150
1627961100000|2021-08-03 03:25:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|85
1627961400000|2021-08-03 03:30:00|1927.7|1926.9|1928.2|1927.4|1928.7|1927.9|1927.2|1926.4|461
1627961700000|2021-08-03 03:35:00|1927.7|1926.9|1926.7|1925.9|1927.7|1926.9|1926.2|1925.4|179
1627962000000|2021-08-03 03:40:00|1926.2|1925.4|1925.7|1924.9|1926.4|1925.6|1925.2|1924.4|291
1627962300000|2021-08-03 03:45:00|1926.2|1925.4|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|168
1627962600000|2021-08-03 03:50:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|171
1627962900000|2021-08-03 03:55:00|1925.9|1925.1|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|161
1627963200000|2021-08-03 04:00:00|1926.2|1925.4|1924.7|1923.9|1926.2|1925.4|1924.7|1923.9|149
1627963500000|2021-08-03 04:05:00|1925.2|1924.4|1927.2|1926.4|1928.2|1927.4|1924.7|1923.9|1420
1627963800000|2021-08-03 04:10:00|1926.9|1926.1|1925.2|1924.4|1927.2|1926.4|1925.2|1924.4|254
1627964100000|2021-08-03 04:15:00|1925.7|1924.9|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|162
1627964400000|2021-08-03 04:20:00|1924.7|1923.9|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|264
1627964700000|2021-08-03 04:25:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1924.2|1923.4|163
1627965000000|2021-08-03 04:30:00|1924.9|1924.1|1925.7|1924.9|1926.7|1925.9|1924.7|1923.9|461
1627965300000|2021-08-03 04:35:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|320
1627965600000|2021-08-03 04:40:00|1925.7|1924.9|1927.2|1926.4|1927.2|1926.4|1925.7|1924.9|193
1627965900000|2021-08-03 04:45:00|1926.9|1926.1|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|124
1627966200000|2021-08-03 04:50:00|1926.9|1926.1|1927.7|1926.9|1927.7|1926.9|1926.9|1926.1|131
1627966500000|2021-08-03 04:55:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|462
1627966800000|2021-08-03 05:00:00|1928.4|1927.6|1930.2|1929.4|1930.7|1929.9|1927.7|1926.9|601
1627967100000|2021-08-03 05:05:00|1930.7|1929.9|1930.7|1929.9|1931.2|1930.4|1930.4|1929.6|474
1627967400000|2021-08-03 05:10:00|1930.2|1929.4|1930.2|1929.4|1930.7|1929.9|1930.2|1929.4|292
1627967700000|2021-08-03 05:15:00|1929.7|1928.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|244
1627968000000|2021-08-03 05:20:00|1930.2|1929.4|1931.2|1930.4|1931.7|1930.9|1929.7|1928.9|411
1627968300000|2021-08-03 05:25:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|394
1627968600000|2021-08-03 05:30:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1931.2|1930.4|458
1627968900000|2021-08-03 05:35:00|1931.7|1930.9|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|346
1627969200000|2021-08-03 05:40:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.2|1930.4|329
1627969500000|2021-08-03 05:45:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|441
1627969800000|2021-08-03 05:50:00|1931.7|1930.9|1930.7|1929.9|1931.7|1930.9|1930.7|1929.9|1005
1627970100000|2021-08-03 05:55:00|1930.4|1929.6|1930.2|1929.4|1931.7|1930.9|1929.7|1928.9|2870
1627970400000|2021-08-03 06:00:00|1930.7|1929.9|1929.7|1928.9|1931.7|1930.9|1929.7|1928.9|2013
1627970700000|2021-08-03 06:05:00|1930.2|1929.4|1929.9|1929.1|1930.7|1929.9|1929.7|1928.9|582
1627971000000|2021-08-03 06:10:00|1931.2|1929.2|1929.6|1927.6|1931.6|1929.6|1929.6|1927.6|4
1627971300000|2021-08-03 06:15:00|1929.4|1927.4|1929.2|1927.2|1929.6|1927.6|1928.7|1926.7|323
1627971600000|2021-08-03 06:20:00|1929.1|1927.1|1928.6|1926.6|1929.2|1927.2|1928|1926|0
1627971900000|2021-08-03 06:25:00|1928.5|1926.5|1928.7|1926.7|1929.8|1927.8|1928|1926|0
1627972200000|2021-08-03 06:30:00|1928.6|1926.6|1929.2|1927.2|1929.2|1927.2|1928.6|1926.6|0
1627972500000|2021-08-03 06:35:00|1928.9|1926.9|1928.9|1926.9|1929.2|1927.2|1928.9|1926.9|0
1627973100000|2021-08-03 06:45:00|1929.2|1927.2|1930|1928|1930.5|1928.5|1929.1|1927.1|0
1627973400000|2021-08-03 06:50:00|1930.1|1928.1|1929.9|1927.9|1930.2|1928.2|1929.8|1927.8|0
1627973700000|2021-08-03 06:55:00|1929.7|1927.7|1929.8|1927.8|1930.2|1928.2|1929.2|1927.2|0
1627974000000|2021-08-03 07:00:00|1929.7|1927.7|1929.1|1927.1|1930.4|1928.4|1927.8|1925.8|0
1627974300000|2021-08-03 07:05:00|1929|1927|1928.9|1926.9|1930|1928|1928.4|1926.4|0
1627974600000|2021-08-03 07:10:00|1928.7|1926.7|1928.5|1926.5|1929|1927|1927.4|1925.4|0
1627974900000|2021-08-03 07:15:00|1928.7|1926.7|1930.3|1928.3|1930.4|1928.4|1928.5|1926.5|0
1627975200000|2021-08-03 07:20:00|1930.1|1928.1|1928.9|1926.9|1930.1|1928.1|1928.7|1926.7|0
1627975500000|2021-08-03 07:25:00|1929.1|1927.1|1929.5|1927.5|1930.2|1928.2|1928.4|1926.4|0
1627975800000|2021-08-03 07:30:00|1929.4|1927.4|1930.4|1929.2|1930.9|1929.7|1927.6|1926.4|223
1627976100000|2021-08-03 07:35:00|1930.1|1928.9|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|56
1627976400000|2021-08-03 07:40:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|96
1627976700000|2021-08-03 07:45:00|1929.9|1928.7|1929.9|1928.7|1930.1|1928.9|1929.4|1928.2|32
1627977000000|2021-08-03 07:50:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|28
1627977300000|2021-08-03 07:55:00|1929.6|1928.4|1929.6|1928.4|1929.9|1928.7|1929.4|1928.2|43
1627977600000|2021-08-03 08:00:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|65
1627977900000|2021-08-03 08:05:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|36
1627978200000|2021-08-03 08:10:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|83
1627978500000|2021-08-03 08:15:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|35
1627978800000|2021-08-03 08:20:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|31
1627979100000|2021-08-03 08:25:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|20
1627979400000|2021-08-03 08:30:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|94
1627979700000|2021-08-03 08:35:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|60
1627980000000|2021-08-03 08:40:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|36
1627980300000|2021-08-03 08:45:00|1928.4|1927.2|1928.4|1927.2|1928.4|1927.2|1928.1|1926.9|10
1627980600000|2021-08-03 08:50:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|13
1627980900000|2021-08-03 08:55:00|1928.1|1926.9|1928.9|1927.7|1928.9|1927.7|1928.1|1926.9|28
1627981200000|2021-08-03 09:00:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|64
1627981500000|2021-08-03 09:05:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|26
1627981800000|2021-08-03 09:10:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|87
1627982100000|2021-08-03 09:15:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|60
1627982400000|2021-08-03 09:20:00|1927.9|1926.7|1927.9|1926.7|1927.9|1926.7|1927.9|1926.7|11
1627982700000|2021-08-03 09:25:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|29
1627983000000|2021-08-03 09:30:00|1928.4|1927.2|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|62
1627983300000|2021-08-03 09:35:00|1929.6|1928.4|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|51
1627983600000|2021-08-03 09:40:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|39
1627983900000|2021-08-03 09:45:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|51
1627984200000|2021-08-03 09:50:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|10
1627984500000|2021-08-03 09:55:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|63
1627984800000|2021-08-03 10:00:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|31
1627985100000|2021-08-03 10:05:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|28
1627985400000|2021-08-03 10:10:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|10
1627985700000|2021-08-03 10:15:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|66
1627986000000|2021-08-03 10:20:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1930.6|1929.4|10
1627986300000|2021-08-03 10:25:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|16
1627986600000|2021-08-03 10:30:00|||||||||4
1627986900000|2021-08-03 10:35:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|87
1627987200000|2021-08-03 10:40:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.6|1931.4|21
1627987500000|2021-08-03 10:45:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|34
1627987800000|2021-08-03 10:50:00|1932.4|1931.2|1932.4|1931.2|1932.6|1931.4|1932.4|1931.2|28
1627988100000|2021-08-03 10:55:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|41
1627988400000|2021-08-03 11:00:00|1932.4|1931.2|1932.4|1931.2|1932.6|1931.4|1931.9|1930.7|35
1627989000000|2021-08-03 11:10:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|57
1627989300000|2021-08-03 11:15:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|30
1627989600000|2021-08-03 11:20:00|1932.4|1931.2|1932.1|1930.9|1932.4|1931.2|1931.9|1930.7|13
1627989900000|2021-08-03 11:25:00|1932.4|1931.2|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|7
1627990200000|2021-08-03 11:30:00|1931.6|1930.4|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|10
1627990500000|2021-08-03 11:35:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|16
1627990800000|2021-08-03 11:40:00|1931.6|1930.4|1931.6|1930.4|1931.9|1930.7|1931.4|1930.2|46
1627991100000|2021-08-03 11:45:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|5
1627991400000|2021-08-03 11:50:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|13
1627991700000|2021-08-03 11:55:00|||||||||5
1627992000000|2021-08-03 12:00:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|19
1627992300000|2021-08-03 12:05:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|19
1627992600000|2021-08-03 12:10:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|45
1627992900000|2021-08-03 12:15:00|1929.9|1928.7|1928.4|1927.2|1930.4|1929.2|1928.4|1927.2|29
1627993200000|2021-08-03 12:20:00|1927.9|1926.7|1926.9|1925.7|1928.4|1927.2|1926.4|1925.2|119
1627993500000|2021-08-03 12:25:00|1926.6|1925.4|1926.6|1925.4|1926.9|1925.7|1926.4|1925.2|61
1627993800000|2021-08-03 12:30:00|1926.4|1925.2|1926.4|1925.2|1926.9|1925.7|1926.4|1925.2|65
1627994100000|2021-08-03 12:35:00|1926.6|1925.4|1924.9|1923.7|1926.9|1925.7|1924.6|1923.4|142
1627994400000|2021-08-03 12:40:00|1925.4|1924.2|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|98
1627994700000|2021-08-03 12:45:00|1924.4|1923.2|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|74
1627995000000|2021-08-03 12:50:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|205
1627995300000|2021-08-03 12:55:00|1925.1|1923.9|1925.9|1924.7|1926.4|1925.2|1924.9|1923.7|42
1627995600000|2021-08-03 13:00:00|1925.4|1924.2|1925.1|1923.9|1925.9|1924.7|1924.6|1923.4|108
1627995900000|2021-08-03 13:05:00|1925.4|1924.2|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|44
1627996200000|2021-08-03 13:10:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|72
1627996500000|2021-08-03 13:15:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|72
1627996800000|2021-08-03 13:20:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|78
1627997100000|2021-08-03 13:25:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|51
1627997400000|2021-08-03 13:30:00|1924.9|1923.7|1923.4|1922.2|1925.4|1924.2|1922.4|1921.2|307
1627997700000|2021-08-03 13:35:00|1922.9|1921.7|1919.9|1918.7|1923.4|1922.2|1919.9|1918.7|291
1627998000000|2021-08-03 13:40:00|1919.4|1918.2|1918.9|1917.7|1920.9|1919.7|1918.4|1917.2|296
1627998300000|2021-08-03 13:45:00|1918.4|1917.2|1915.9|1914.7|1918.9|1917.7|1915.9|1914.7|197
1627998600000|2021-08-03 13:50:00|1916.4|1915.2|1915.9|1914.7|1917.6|1916.4|1915.9|1914.7|179
1627998900000|2021-08-03 13:55:00|1915.4|1914.2|1915.1|1913.9|1916.4|1915.2|1914.9|1913.7|78
1627999200000|2021-08-03 14:00:00|1914.9|1913.7|1915.9|1914.7|1916.9|1915.7|1914.9|1913.7|216
1627999500000|2021-08-03 14:05:00|1915.6|1914.4|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|144
1627999800000|2021-08-03 14:10:00|1914.9|1913.7|1915.4|1914.2|1916.9|1915.7|1914.4|1913.2|172
1628000100000|2021-08-03 14:15:00|1915.6|1914.4|1918.4|1917.2|1918.4|1917.2|1915.4|1914.2|154
1628000400000|2021-08-03 14:20:00|1917.9|1916.7|1918.9|1917.7|1919.4|1918.2|1917.4|1916.2|168
1628000700000|2021-08-03 14:25:00|1919.1|1917.9|1917.9|1916.7|1919.4|1918.2|1917.9|1916.7|310
1628001000000|2021-08-03 14:30:00|1918.1|1916.9|1917.4|1916.2|1918.9|1917.7|1917.4|1916.2|103
1628001300000|2021-08-03 14:35:00|1917.9|1916.7|1918.9|1917.7|1919.4|1918.2|1917.4|1916.2|91
1628001600000|2021-08-03 14:40:00|1918.6|1917.4|1919.4|1918.2|1920.4|1919.2|1918.4|1917.2|69
1628001900000|2021-08-03 14:45:00|1919.9|1918.7|1921.4|1920.2|1921.9|1920.7|1919.4|1918.2|242
1628002200000|2021-08-03 14:50:00|1921.6|1920.4|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|312
1628002500000|2021-08-03 14:55:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|213
1628002800000|2021-08-03 15:00:00|1922.4|1921.2|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|48
1628003100000|2021-08-03 15:05:00|1923.1|1921.9|1923.1|1921.9|1924.4|1923.2|1921.9|1920.7|93
1628003400000|2021-08-03 15:10:00|1923.4|1922.2|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|38
1628003700000|2021-08-03 15:15:00|1922.6|1921.4|1920.9|1919.7|1922.9|1921.7|1920.9|1919.7|138
1628004000000|2021-08-03 15:20:00|1921.4|1920.2|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|111
1628004300000|2021-08-03 15:25:00|1921.4|1920.2|1923.4|1922.2|1923.4|1922.2|1921.4|1920.2|153
1628004600000|2021-08-03 15:30:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1922.6|1921.4|201
1628004900000|2021-08-03 15:35:00|1923.6|1922.4|1924.4|1923.2|1924.9|1923.7|1923.6|1922.4|91
1628005200000|2021-08-03 15:40:00|1924.6|1923.4|1926.9|1925.7|1927.4|1926.2|1924.4|1923.2|234
1628005500000|2021-08-03 15:45:00|1927.4|1926.2|1927.9|1926.7|1928.4|1927.2|1926.9|1925.7|118
1628005800000|2021-08-03 15:50:00|1928.4|1927.2|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|58
1628006100000|2021-08-03 15:55:00|1928.4|1927.2|1929.1|1927.9|1929.4|1928.2|1928.4|1927.2|66
1628006400000|2021-08-03 16:00:00|1929.4|1928.2|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|14
1628006700000|2021-08-03 16:05:00|1928.6|1927.4|1928.4|1927.2|1928.6|1927.4|1927.9|1926.7|20
1628007000000|2021-08-03 16:10:00|1927.9|1926.7|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|12
1628007300000|2021-08-03 16:15:00|1928.1|1926.9|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|33
1628007600000|2021-08-03 16:20:00|1927.6|1926.4|1926.9|1925.7|1927.9|1926.7|1926.9|1925.7|23
1628007900000|2021-08-03 16:25:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1927.1|1925.9|33
1628008200000|2021-08-03 16:30:00|1927.4|1926.2|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|30
1628008500000|2021-08-03 16:35:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|43
1628008800000|2021-08-03 16:40:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|5
1628009100000|2021-08-03 16:45:00|1928.6|1927.4|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|19
1628009400000|2021-08-03 16:50:00|1928.4|1927.2|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|13
1628009700000|2021-08-03 16:55:00|1928.6|1927.4|1929.4|1928.2|1929.4|1928.2|1928.6|1927.4|61
1628010000000|2021-08-03 17:00:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|29
1628010300000|2021-08-03 17:05:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|58
1628010600000|2021-08-03 17:10:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|56
1628010900000|2021-08-03 17:15:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.9|1928.7|94
1628011200000|2021-08-03 17:20:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|36
1628011500000|2021-08-03 17:25:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|22
1628011800000|2021-08-03 17:30:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|32
1628012100000|2021-08-03 17:35:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|23
1628012400000|2021-08-03 17:40:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|17
1628012700000|2021-08-03 17:45:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|13
1628013000000|2021-08-03 17:50:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|5
1628013300000|2021-08-03 17:55:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|22
1628013600000|2021-08-03 18:00:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|34
1628013900000|2021-08-03 18:05:00|1930.1|1928.9|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|50
1628014200000|2021-08-03 18:10:00|1930.6|1929.4|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|86
1628014500000|2021-08-03 18:15:00|1931.6|1930.4|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|30
1628014800000|2021-08-03 18:20:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|33
1628015100000|2021-08-03 18:25:00|1931.1|1929.9|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|21
1628015400000|2021-08-03 18:30:00|1931.1|1929.9|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|37
1628015700000|2021-08-03 18:35:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|38
1628016000000|2021-08-03 18:40:00|1931.6|1930.4|1931.9|1930.7|1932.1|1930.9|1931.4|1930.2|76
1628016300000|2021-08-03 18:45:00|1931.4|1930.2|1930.4|1929.2|1931.9|1930.7|1930.4|1929.2|54
1628016600000|2021-08-03 18:50:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1930.6|1929.4|3
1628016900000|2021-08-03 18:55:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|50
1628017200000|2021-08-03 19:00:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|144
1628017500000|2021-08-03 19:05:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|70
1628017800000|2021-08-03 19:10:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|61
1628018100000|2021-08-03 19:15:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|48
1628018400000|2021-08-03 19:20:00|1932.6|1931.4|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|106
1628018700000|2021-08-03 19:25:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|23
1628019000000|2021-08-03 19:30:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|37
1628019300000|2021-08-03 19:35:00|1933.9|1932.7|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|58
1628019600000|2021-08-03 19:40:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|40
1628019900000|2021-08-03 19:45:00|1931.9|1930.7|1932.9|1931.7|1933.1|1931.9|1931.9|1930.7|86
1628020200000|2021-08-03 19:50:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1931.4|1930.2|140
1628020500000|2021-08-03 19:55:00|1932.6|1931.4|1934.4|1933.2|1934.4|1933.2|1932.4|1931.2|280
1628020800000|2021-08-03 20:00:00|1933.9|1932.7|1933.4|1932.2|1934.4|1933.2|1933.4|1932.2|107
1628021100000|2021-08-03 20:05:00|1933.9|1932.7|1933.6|1932.4|1933.9|1932.7|1933.4|1932.2|46
1628021400000|2021-08-03 20:10:00|1933.4|1932.2|1932.9|1931.7|1933.6|1932.4|1932.9|1931.7|61
1628021700000|2021-08-03 20:15:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|25
1628022000000|2021-08-03 20:20:00|1933.8|1931.8|1933.8|1931.8|1934.1|1932.1|1933.5|1931.5|134
1628022300000|2021-08-03 20:25:00|1933.9|1931.9|1933.8|1931.8|1934.2|1932.2|1933.3|1931.3|0
1628022600000|2021-08-03 20:30:00|1933.6|1931.6|1932.9|1930.9|1933.6|1931.6|1932.8|1930.8|11
1628022900000|2021-08-03 20:35:00|1933|1931|1933|1931|1933.1|1931.1|1932.9|1930.9|0
1628023200000|2021-08-03 20:40:00|1933.2|1931.2|1933|1931|1933.5|1931.5|1933|1931|0
1628023500000|2021-08-03 20:45:00|1933.1|1931.1|1932.1|1930.1|1933.1|1931.1|1932.1|1930.1|0
1628023800000|2021-08-03 20:50:00|1932.2|1930.2|1932.6|1930.6|1932.8|1930.8|1932.2|1930.2|0
1628024100000|2021-08-03 20:55:00|1932.7|1930.7|1931.9|1929.9|1932.7|1930.7|1931.5|1929.5|0
1628024400000|2021-08-03 21:00:00|1932|1930|1932|1930|1932|1930|1931.9|1929.9|0
1628025000000|2021-08-03 21:10:00|1931.9|1929.9|1931.9|1929.9|1931.9|1929.9|1931.8|1929.8|0
1628025300000|2021-08-03 21:15:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628025600000|2021-08-03 21:20:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628025900000|2021-08-03 21:25:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628026200000|2021-08-03 21:30:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628027100000|2021-08-03 21:45:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628027400000|2021-08-03 21:50:00|1932|1930|1932|1930|1932|1930|1932|1930|0
1628027700000|2021-08-03 21:55:00|1932.1|1930.1|1932|1930|1932.1|1930.1|1932|1930|0
1628028000000|2021-08-03 22:00:00|1932.2|1930.2|1932.6|1930.6|1932.9|1930.9|1932|1930|0
1628028300000|2021-08-03 22:05:00|1932.8|1930.8|1932.4|1930.4|1932.8|1930.8|1932.4|1930.4|0
1628028600000|2021-08-03 22:10:00|1932.5|1930.5|1932.5|1930.5|1932.5|1930.5|1932.5|1930.5|0
1628028900000|2021-08-03 22:15:00|1932.4|1930.4|1932.4|1930.4|1932.4|1930.4|1932.3|1930.3|0
1628029200000|2021-08-03 22:20:00|1932.3|1930.3|1932.3|1930.3|1932.5|1930.5|1932.3|1930.3|0
1628029500000|2021-08-03 22:25:00|1932.5|1930.5|1932.5|1930.5|1932.5|1930.5|1932.5|1930.5|0
1628029800000|2021-08-03 22:30:00|1932.4|1930.4|1932.4|1930.4|1932.5|1930.5|1932.4|1930.4|0
1628030100000|2021-08-03 22:35:00|1932.6|1930.6|1932.5|1930.5|1932.7|1930.7|1932.5|1930.5|0
1628030400000|2021-08-03 22:40:00|1932.7|1930.7|1933|1931|1933|1931|1932.2|1930.2|0
1628031600000|2021-08-03 23:00:00|1932.9|1930.9|1932.4|1930.4|1932.9|1930.9|1932.2|1930.2|0
1628031900000|2021-08-03 23:05:00|1933|1931|1932.3|1930.3|1933|1931|1932.3|1930.3|0
1628032200000|2021-08-03 23:10:00|1932.4|1930.4|1932.3|1930.3|1932.4|1930.4|1932.3|1930.3|0
1628032500000|2021-08-03 23:15:00|1932.4|1930.4|1932.3|1930.3|1932.4|1930.4|1932.3|1930.3|0
1628032800000|2021-08-03 23:20:00|1932.2|1930.2|1932.2|1930.2|1932.2|1930.2|1932.2|1930.2|0
1628033100000|2021-08-03 23:25:00|1932.3|1930.3|1931.6|1929.6|1932.3|1930.3|1931.3|1929.3|0
1628033400000|2021-08-03 23:30:00|1931.7|1929.7|1930.3|1928.3|1932|1930|1930.1|1928.1|0
1628033700000|2021-08-03 23:35:00|1930.4|1928.4|1931.2|1929.2|1931.3|1929.3|1930.1|1928.1|0
1628034000000|2021-08-03 23:40:00|1931|1929|1930.3|1928.3|1931.2|1929.2|1930.1|1928.1|0
1628034300000|2021-08-03 23:45:00|1930.7|1928.7|1931.1|1929.9|1931.4|1930.2|1929.9|1928.4|367
1628034600000|2021-08-03 23:50:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.9|1928.7|81
1628034900000|2021-08-03 23:55:00|1930.4|1929.2|1929.9|1928.7|1930.6|1929.4|1928.9|1927.7|352
1628035200000|2021-08-04 00:00:00|1929.7|1928.9|1928.2|1927.4|1931.7|1930.9|1927.7|1926.9|1572
1628035500000|2021-08-04 00:05:00|1928.7|1927.9|1924.7|1923.9|1928.7|1927.9|1924.2|1923.4|879
1628035800000|2021-08-04 00:10:00|1924.2|1923.4|1924.7|1923.9|1926.7|1925.9|1924.2|1923.4|631
1628036100000|2021-08-04 00:15:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1923.2|1922.4|542
1628036400000|2021-08-04 00:20:00|1924.7|1923.9|1921.7|1920.9|1924.7|1923.9|1921.7|1920.9|613
1628036700000|2021-08-04 00:25:00|1921.2|1920.4|1922.7|1921.9|1923.2|1922.4|1920.7|1919.9|553
1628037000000|2021-08-04 00:30:00|1922.2|1921.4|1920.7|1919.9|1922.7|1921.9|1920.2|1919.4|534
1628037300000|2021-08-04 00:35:00|1921.2|1920.4|1922.2|1921.4|1922.7|1921.9|1920.7|1919.9|371
1628037600000|2021-08-04 00:40:00|1922.7|1921.9|1924.2|1923.4|1924.2|1923.4|1922.2|1921.4|359
1628037900000|2021-08-04 00:45:00|1923.9|1923.1|1924.2|1923.4|1924.2|1923.4|1922.7|1921.9|379
1628038200000|2021-08-04 00:50:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1923.7|1922.9|268
1628038500000|2021-08-04 00:55:00|1925.7|1924.9|1926.2|1925.4|1926.7|1925.9|1924.7|1923.9|379
1628038800000|2021-08-04 01:00:00|1925.7|1924.9|1924.4|1923.6|1926.2|1925.4|1924.2|1923.4|232
1628039100000|2021-08-04 01:05:00|1924.2|1923.4|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|157
1628039400000|2021-08-04 01:10:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1924.7|1923.9|193
1628039700000|2021-08-04 01:15:00|1926.4|1925.6|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|286
1628040000000|2021-08-04 01:20:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|116
1628040300000|2021-08-04 01:25:00|1926.7|1925.9|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|186
1628040600000|2021-08-04 01:30:00|1925.9|1925.1|1925.2|1924.4|1926.7|1925.9|1924.7|1923.9|291
1628040900000|2021-08-04 01:35:00|1925.7|1924.9|1924.2|1923.4|1925.7|1924.9|1924.2|1923.4|207
1628041200000|2021-08-04 01:40:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|366
1628041500000|2021-08-04 01:45:00|1923.7|1922.9|1925.7|1924.9|1925.7|1924.9|1923.7|1922.9|267
1628041800000|2021-08-04 01:50:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1924.7|1923.9|166
1628042100000|2021-08-04 01:55:00|1927.2|1926.4|1927.2|1926.4|1927.9|1927.1|1926.7|1925.9|322
1628042400000|2021-08-04 02:00:00|1927.4|1926.6|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|241
1628042700000|2021-08-04 02:05:00|1926.2|1925.4|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|210
1628043000000|2021-08-04 02:10:00|1927.7|1926.9|1926.2|1925.4|1927.7|1926.9|1926.2|1925.4|162
1628043300000|2021-08-04 02:15:00|1925.9|1925.1|1927.2|1926.4|1927.2|1926.4|1925.7|1924.9|210
1628043600000|2021-08-04 02:20:00|1926.7|1925.9|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|146
1628043900000|2021-08-04 02:25:00|1926.2|1925.4|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|146
1628044200000|2021-08-04 02:30:00|1925.2|1924.4|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|120
1628044500000|2021-08-04 02:35:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|43
1628044800000|2021-08-04 02:40:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|137
1628045100000|2021-08-04 02:45:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|70
1628045400000|2021-08-04 02:50:00|1926.2|1925.4|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|69
1628045700000|2021-08-04 02:55:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|110
1628046000000|2021-08-04 03:00:00|1925.2|1924.4|1924.7|1923.9|1925.7|1924.9|1924.7|1923.9|105
1628046300000|2021-08-04 03:05:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|84
1628046600000|2021-08-04 03:10:00|1925.9|1925.1|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|105
1628046900000|2021-08-04 03:15:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|86
1628047200000|2021-08-04 03:20:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|131
1628047500000|2021-08-04 03:25:00|1925.9|1925.1|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|55
1628047800000|2021-08-04 03:30:00|1927.2|1926.4|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|201
1628048100000|2021-08-04 03:35:00|1925.2|1924.4|1924.7|1923.9|1925.7|1924.9|1924.2|1923.4|315
1628048400000|2021-08-04 03:40:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1924.2|1923.4|163
1628048700000|2021-08-04 03:45:00|1924.9|1924.1|1925.7|1924.9|1925.7|1924.9|1924.2|1923.4|182
1628049000000|2021-08-04 03:50:00|1925.2|1924.4|1922.9|1922.1|1925.7|1924.9|1922.7|1921.9|349
1628049300000|2021-08-04 03:55:00|1922.7|1921.9|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|243
1628049600000|2021-08-04 04:00:00|1922.7|1921.9|1923.2|1922.4|1923.2|1922.4|1922.2|1921.4|265
1628049900000|2021-08-04 04:05:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1922.7|1921.9|144
1628050200000|2021-08-04 04:10:00|1924.2|1923.4|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|206
1628050500000|2021-08-04 04:15:00|1922.7|1921.9|1922.2|1921.4|1923.2|1922.4|1921.7|1920.9|145
1628050800000|2021-08-04 04:20:00|1922.4|1921.6|1920.7|1919.9|1922.7|1921.9|1920.7|1919.9|215
1628051100000|2021-08-04 04:25:00|1920.9|1920.1|1920.2|1919.4|1921.2|1920.4|1918.7|1917.9|869
1628051400000|2021-08-04 04:30:00|1920.7|1919.9|1920.7|1919.9|1922.2|1921.4|1920.7|1919.9|370
1628051700000|2021-08-04 04:35:00|1920.4|1919.6|1921.2|1920.4|1921.7|1920.9|1920.2|1919.4|191
1628052000000|2021-08-04 04:40:00|1921.4|1920.6|1919.7|1918.9|1921.7|1920.9|1919.2|1918.4|297
1628052300000|2021-08-04 04:45:00|1920.2|1919.4|1919.7|1918.9|1920.7|1919.9|1919.7|1918.9|276
1628052600000|2021-08-04 04:50:00|1919.4|1918.6|1919.7|1918.9|1920.2|1919.4|1919.2|1918.4|234
1628052900000|2021-08-04 04:55:00|1919.2|1918.4|1919.7|1918.9|1919.7|1918.9|1919.2|1918.4|222
1628053200000|2021-08-04 05:00:00|1919.4|1918.6|1920.9|1920.1|1921.2|1920.4|1919.2|1918.4|313
1628053500000|2021-08-04 05:05:00|1920.7|1919.9|1920.7|1919.9|1921.2|1920.4|1920.2|1919.4|276
1628053800000|2021-08-04 05:10:00|1921.2|1920.4|1921.7|1920.9|1921.7|1920.9|1920.7|1919.9|178
1628054100000|2021-08-04 05:15:00|1921.2|1920.4|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|266
1628054400000|2021-08-04 05:20:00|1920.9|1920.1|1921.2|1920.4|1921.2|1920.4|1920.7|1919.9|181
1628054700000|2021-08-04 05:25:00|1920.7|1919.9|1921.2|1920.4|1921.2|1920.4|1920.7|1919.9|66
1628055000000|2021-08-04 05:30:00|1921.7|1920.9|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|408
1628055300000|2021-08-04 05:35:00|1922.2|1921.4|1921.7|1920.9|1922.2|1921.4|1921.7|1920.9|294
1628055600000|2021-08-04 05:40:00|1922.2|1921.4|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|534
1628055900000|2021-08-04 05:45:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|453
1628056200000|2021-08-04 05:50:00|1921.7|1920.9|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|392
1628056500000|2021-08-04 05:55:00|1921.4|1920.6|1920.7|1919.9|1922.7|1921.9|1920.2|1919.4|1948
1628056800000|2021-08-04 06:00:00|1921.2|1920.4|1921.7|1920.9|1922.4|1921.6|1921.2|1920.4|2613
1628057100000|2021-08-04 06:05:00|1921.2|1920.4|1920.9|1920.1|1922.2|1921.4|1920.9|1920.1|614
1628057400000|2021-08-04 06:10:00|1922.1|1920|1923.3|1921.3|1923.6|1921.6|1922|1920|0
1628057700000|2021-08-04 06:15:00|1923.4|1921.4|1922.5|1920.5|1923.6|1921.6|1922.1|1920.1|324
1628058000000|2021-08-04 06:20:00|1922.7|1920.7|1923|1921|1923.3|1921.3|1922.4|1920.4|0
1628058300000|2021-08-04 06:25:00|1922.7|1920.7|1922.7|1920.7|1923|1921|1921.6|1919.6|0
1628058600000|2021-08-04 06:30:00|1923|1921|1922.7|1920.7|1923|1921|1922.4|1920.4|0
1628058900000|2021-08-04 06:35:00|1923|1921|1923.3|1921.3|1923.3|1921.3|1922.7|1920.7|0
1628059200000|2021-08-04 06:40:00|1923|1921|1923|1921|1923.3|1921.3|1922.6|1920.6|0
1628059500000|2021-08-04 06:45:00|1923.3|1921.3|1923.5|1921.5|1923.6|1921.6|1923.2|1921.2|0
1628059800000|2021-08-04 06:50:00|1923.3|1921.3|1923.6|1921.6|1923.9|1921.9|1923.3|1921.3|0
1628060100000|2021-08-04 06:55:00|1923.3|1921.3|1923|1921|1923.9|1921.9|1923|1921|0
1628060400000|2021-08-04 07:00:00|1923.3|1921.3|1923.5|1921.5|1924.2|1922.2|1923|1921|0
1628060700000|2021-08-04 07:05:00|1923.7|1921.7|1923.2|1921.2|1924.5|1922.5|1922.9|1920.9|0
1628061000000|2021-08-04 07:10:00|1923.3|1921.3|1922.2|1920.2|1923.5|1921.5|1921.6|1919.6|0
1628061300000|2021-08-04 07:15:00|1922.4|1920.4|1922.7|1920.7|1923|1921|1922.1|1920.1|0
1628061600000|2021-08-04 07:20:00|1922.8|1920.8|1924.4|1922.4|1924.4|1922.4|1922.7|1920.7|0
1628061900000|2021-08-04 07:25:00|1924.8|1922.8|1923.5|1921.5|1924.8|1922.8|1923.2|1921.2|0
1628062200000|2021-08-04 07:30:00|1922.6|1921.4|1923.9|1922.7|1924.1|1922.9|1922.6|1921.4|152
1628062500000|2021-08-04 07:35:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|74
1628062800000|2021-08-04 07:40:00|||||||||32
1628063100000|2021-08-04 07:45:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|121
1628063400000|2021-08-04 07:50:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|69
1628063700000|2021-08-04 07:55:00|1923.1|1921.9|1922.4|1921.2|1923.9|1922.7|1922.4|1921.2|103
1628064000000|2021-08-04 08:00:00|1921.9|1920.7|1921.9|1920.7|1922.9|1921.7|1921.9|1920.7|125
1628064300000|2021-08-04 08:05:00|1921.6|1920.4|1922.4|1921.2|1922.4|1921.2|1921.6|1920.4|121
1628064600000|2021-08-04 08:10:00|1922.9|1921.7|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|41
1628064900000|2021-08-04 08:15:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|41
1628065200000|2021-08-04 08:20:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|20
1628065500000|2021-08-04 08:25:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|26
1628065800000|2021-08-04 08:30:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|29
1628066100000|2021-08-04 08:35:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|33
1628066400000|2021-08-04 08:40:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|24
1628066700000|2021-08-04 08:45:00|1923.6|1922.4|1923.6|1922.4|1923.9|1922.7|1923.4|1922.2|23
1628067000000|2021-08-04 08:50:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|6
1628067300000|2021-08-04 08:55:00|1924.4|1923.2|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|54
1628067600000|2021-08-04 09:00:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|58
1628067900000|2021-08-04 09:05:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|36
1628068200000|2021-08-04 09:10:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|7
1628068500000|2021-08-04 09:15:00|1924.4|1923.2|1924.4|1923.2|1924.6|1923.4|1924.4|1923.2|35
1628068800000|2021-08-04 09:20:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|29
1628069100000|2021-08-04 09:25:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.4|1921.2|47
1628069400000|2021-08-04 09:30:00|1922.4|1921.2|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|101
1628069700000|2021-08-04 09:35:00|1923.1|1921.9|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|76
1628070000000|2021-08-04 09:40:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|23
1628070300000|2021-08-04 09:45:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|5
1628070600000|2021-08-04 09:50:00|1924.9|1923.7|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|62
1628070900000|2021-08-04 09:55:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|39
1628071200000|2021-08-04 10:00:00|1924.6|1923.4|1924.1|1922.9|1924.9|1923.7|1923.9|1922.7|8
1628071500000|2021-08-04 10:05:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|55
1628071800000|2021-08-04 10:10:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|81
1628072100000|2021-08-04 10:15:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|14
1628072400000|2021-08-04 10:20:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|9
1628072700000|2021-08-04 10:25:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|7
1628073000000|2021-08-04 10:30:00|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|5
1628073300000|2021-08-04 10:35:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|14
1628073900000|2021-08-04 10:45:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|6
1628074200000|2021-08-04 10:50:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.4|1923.2|34
1628074500000|2021-08-04 10:55:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|30
1628074800000|2021-08-04 11:00:00|1924.1|1922.9|1922.9|1921.7|1924.1|1922.9|1922.4|1921.2|55
1628075100000|2021-08-04 11:05:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1920.9|1919.7|201
1628075400000|2021-08-04 11:10:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|41
1628075700000|2021-08-04 11:15:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|13
1628076000000|2021-08-04 11:20:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|6
1628076300000|2021-08-04 11:25:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|76
1628076600000|2021-08-04 11:30:00|1921.4|1920.2|1920.4|1919.2|1921.9|1920.7|1920.4|1919.2|20
1628076900000|2021-08-04 11:35:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.1|1918.9|88
1628077200000|2021-08-04 11:40:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|26
1628077500000|2021-08-04 11:45:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|38
1628077800000|2021-08-04 11:50:00|1919.6|1918.4|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|12
1628078100000|2021-08-04 11:55:00|1920.4|1919.2|1918.9|1917.7|1920.4|1919.2|1918.4|1917.2|125
1628078400000|2021-08-04 12:00:00|1918.6|1917.4|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|61
1628078700000|2021-08-04 12:05:00|1918.6|1917.4|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|41
1628079000000|2021-08-04 12:10:00|1919.1|1917.9|1919.4|1918.2|1919.4|1918.2|1918.9|1917.7|54
1628079300000|2021-08-04 12:15:00|1919.1|1917.9|1916.4|1915.2|1919.4|1918.2|1915.4|1914.2|220
1628079600000|2021-08-04 12:20:00|1916.1|1914.9|1916.1|1914.9|1916.9|1915.7|1915.9|1914.7|130
1628079900000|2021-08-04 12:25:00|1915.9|1914.7|1914.9|1913.7|1915.9|1914.7|1914.4|1913.2|116
1628080200000|2021-08-04 12:30:00|1915.4|1914.2|1916.4|1915.2|1916.4|1915.2|1914.9|1913.7|58
1628080500000|2021-08-04 12:35:00|1915.9|1914.7|1916.4|1915.2|1916.4|1915.2|1915.9|1914.7|72
1628080800000|2021-08-04 12:40:00|1916.1|1914.9|1916.4|1915.2|1916.4|1915.2|1915.9|1914.7|23
1628081100000|2021-08-04 12:45:00|1916.1|1914.9|1913.9|1912.7|1916.4|1915.2|1913.9|1912.7|88
1628081400000|2021-08-04 12:50:00|1914.4|1913.2|1913.9|1912.7|1914.4|1913.2|1913.4|1912.2|79
1628081700000|2021-08-04 12:55:00|1913.6|1912.4|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|118
1628082000000|2021-08-04 13:00:00|1913.9|1912.7|1913.4|1912.2|1913.9|1912.7|1913.4|1912.2|149
1628082300000|2021-08-04 13:05:00|1913.6|1912.4|1912.9|1911.7|1913.9|1912.7|1912.9|1911.7|179
1628082600000|2021-08-04 13:10:00|1913.4|1912.2|1913.4|1912.2|1913.4|1912.2|1913.1|1911.9|101
1628082900000|2021-08-04 13:15:00|1913.9|1912.7|1914.4|1913.2|1914.4|1913.2|1913.9|1912.7|118
1628083200000|2021-08-04 13:20:00|1913.9|1912.7|1913.9|1912.7|1914.4|1913.2|1913.9|1912.7|62
1628083500000|2021-08-04 13:25:00|1914.1|1912.9|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|159
1628083800000|2021-08-04 13:30:00|1915.1|1913.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|415
1628084100000|2021-08-04 13:35:00|1915.6|1914.4|1915.4|1914.2|1916.4|1915.2|1914.4|1913.2|183
1628084400000|2021-08-04 13:40:00|1914.9|1913.7|1915.4|1914.2|1915.4|1914.2|1914.9|1913.7|35
1628084700000|2021-08-04 13:45:00|1915.9|1914.7|1917.4|1916.2|1917.4|1916.2|1914.9|1913.7|220
1628085000000|2021-08-04 13:50:00|1916.9|1915.7|1916.4|1915.2|1918.4|1917.2|1916.4|1915.2|218
1628085300000|2021-08-04 13:55:00|1916.6|1915.4|1916.4|1915.2|1917.1|1915.9|1915.9|1914.7|51
1628085600000|2021-08-04 14:00:00|1916.9|1915.7|1920.1|1918.9|1920.9|1919.7|1916.9|1915.7|333
1628085900000|2021-08-04 14:05:00|1920.4|1919.2|1922.1|1920.9|1922.4|1921.2|1919.9|1918.7|278
1628086200000|2021-08-04 14:10:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|236
1628086500000|2021-08-04 14:15:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|122
1628086800000|2021-08-04 14:20:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|43
1628087100000|2021-08-04 14:25:00|1921.9|1920.7|1922.4|1921.2|1923.4|1922.2|1921.4|1920.2|127
1628087400000|2021-08-04 14:30:00|1922.1|1920.9|1920.9|1919.7|1922.1|1920.9|1919.4|1918.2|226
1628087700000|2021-08-04 14:35:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|75
1628088000000|2021-08-04 14:40:00|1921.6|1920.4|1922.9|1921.7|1923.4|1922.2|1920.9|1919.7|183
1628088300000|2021-08-04 14:45:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|111
1628088600000|2021-08-04 14:50:00|1922.1|1920.9|1920.9|1919.7|1922.1|1920.9|1920.9|1919.7|30
1628088900000|2021-08-04 14:55:00|1921.1|1919.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|193
1628089200000|2021-08-04 15:00:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|312
1628089500000|2021-08-04 15:05:00|1920.6|1919.4|1921.9|1920.7|1921.9|1920.7|1920.4|1919.2|31
1628089800000|2021-08-04 15:10:00|1921.4|1920.2|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|34
1628090100000|2021-08-04 15:15:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|81
1628090400000|2021-08-04 15:20:00|1921.4|1920.2|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|25
1628090700000|2021-08-04 15:25:00|1920.6|1919.4|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|111
1628091000000|2021-08-04 15:30:00|1921.1|1919.9|1921.4|1920.2|1921.6|1920.4|1920.4|1919.2|78
1628091300000|2021-08-04 15:35:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|94
1628091600000|2021-08-04 15:40:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|76
1628091900000|2021-08-04 15:45:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|13
1628092200000|2021-08-04 15:50:00|1919.4|1918.2|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|25
1628092500000|2021-08-04 15:55:00|1919.4|1918.2|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|37
1628092800000|2021-08-04 16:00:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.6|1918.4|24
1628093100000|2021-08-04 16:05:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|4
1628093400000|2021-08-04 16:10:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|9
1628093700000|2021-08-04 16:15:00|1920.9|1919.7|1920.4|1919.2|1920.9|1919.7|1919.9|1918.7|16
1628094000000|2021-08-04 16:20:00|1920.1|1918.9|1919.4|1918.2|1920.1|1918.9|1919.4|1918.2|6
1628094300000|2021-08-04 16:25:00|1919.6|1918.4|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|25
1628094600000|2021-08-04 16:30:00|1919.9|1918.7|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|11
1628094900000|2021-08-04 16:35:00|1919.1|1917.9|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|10
1628095200000|2021-08-04 16:40:00|1919.6|1918.4|1919.4|1918.2|1919.9|1918.7|1918.4|1917.2|35
1628095500000|2021-08-04 16:45:00|1919.1|1917.9|1919.9|1918.7|1919.9|1918.7|1918.9|1917.7|4
1628095800000|2021-08-04 16:50:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|3
1628096100000|2021-08-04 16:55:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|3
1628096400000|2021-08-04 17:00:00|1919.4|1918.2|1920.4|1919.2|1921.1|1919.9|1919.4|1918.2|80
1628096700000|2021-08-04 17:05:00|1920.6|1919.4|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|23
1628097000000|2021-08-04 17:10:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|7
1628097300000|2021-08-04 17:15:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|4
1628097600000|2021-08-04 17:20:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|5
1628097900000|2021-08-04 17:25:00|1919.9|1918.7|1919.9|1918.7|1920.1|1918.9|1919.9|1918.7|6
1628098200000|2021-08-04 17:30:00|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|9
1628098500000|2021-08-04 17:35:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|2
1628099100000|2021-08-04 17:45:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|13
1628099400000|2021-08-04 17:50:00|1919.9|1918.7|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|11
1628099700000|2021-08-04 17:55:00|1920.4|1919.2|1920.6|1919.4|1920.9|1919.7|1920.4|1919.2|10
1628100000000|2021-08-04 18:00:00|1920.9|1919.7|1920.9|1919.7|1921.1|1919.9|1920.4|1919.2|14
1628100300000|2021-08-04 18:05:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|10
1628100600000|2021-08-04 18:10:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|56
1628100900000|2021-08-04 18:15:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|12
1628101200000|2021-08-04 18:20:00|1920.9|1919.7|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|4
1628101500000|2021-08-04 18:25:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|17
1628101800000|2021-08-04 18:30:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|16
1628102100000|2021-08-04 18:35:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|25
1628102400000|2021-08-04 18:40:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1920.1|1918.9|5
1628102700000|2021-08-04 18:45:00|1920.1|1918.9|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|28
1628103000000|2021-08-04 18:50:00|1918.9|1917.7|1919.9|1918.7|1919.9|1918.7|1918.9|1917.7|22
1628103300000|2021-08-04 18:55:00|1919.6|1918.4|1919.4|1918.2|1919.9|1918.7|1919.4|1918.2|26
1628103600000|2021-08-04 19:00:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.6|1918.4|21
1628103900000|2021-08-04 19:05:00|1919.4|1918.2|1919.4|1918.2|1919.6|1918.4|1918.9|1917.7|16
1628104200000|2021-08-04 19:10:00|1918.9|1917.7|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|13
1628104500000|2021-08-04 19:15:00|1918.4|1917.2|1918.1|1916.9|1918.9|1917.7|1917.9|1916.7|26
1628104800000|2021-08-04 19:20:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|9
1628105100000|2021-08-04 19:25:00|1919.1|1917.9|1918.9|1917.7|1919.4|1918.2|1918.9|1917.7|8
1628105400000|2021-08-04 19:30:00|1918.4|1917.2|1918.9|1917.7|1919.1|1917.9|1918.4|1917.2|23
1628105700000|2021-08-04 19:35:00|1918.4|1917.2|1918.4|1917.2|1918.9|1917.7|1918.4|1917.2|17
1628106000000|2021-08-04 19:40:00|1918.6|1917.4|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|9
1628106300000|2021-08-04 19:45:00|1918.4|1917.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|37
1628106600000|2021-08-04 19:50:00|1919.4|1918.2|1918.4|1917.2|1919.4|1918.2|1918.4|1917.2|26
1628106900000|2021-08-04 19:55:00|1917.9|1916.7|1918.9|1917.7|1918.9|1917.7|1917.4|1916.2|152
1628107200000|2021-08-04 20:00:00|1918.6|1917.4|1917.9|1916.7|1918.6|1917.4|1917.4|1916.2|76
1628107500000|2021-08-04 20:05:00|1917.6|1916.4|1917.9|1916.7|1917.9|1916.7|1917.6|1916.4|11
1628107800000|2021-08-04 20:10:00|1917.4|1916.2|1917.4|1916.2|1917.4|1916.2|1916.9|1915.7|47
1628108100000|2021-08-04 20:15:00|1916.9|1915.7|1917.1|1915.9|1917.1|1915.9|1916.9|1915.7|4
1628108400000|2021-08-04 20:20:00|1917.5|1915.5|1916.8|1914.8|1917.5|1915.5|1916.8|1914.8|54
1628108700000|2021-08-04 20:25:00|1917.1|1915.1|1916.5|1914.5|1917.2|1915.2|1916.5|1914.5|0
1628109000000|2021-08-04 20:30:00|1916.3|1914.3|1916.5|1914.5|1916.5|1914.5|1916.2|1914.2|22
1628109300000|2021-08-04 20:35:00|1916.6|1914.6|1916.5|1914.5|1916.8|1914.8|1916.5|1914.5|0
1628109900000|2021-08-04 20:45:00|1917|1915|1916.5|1914.5|1917.1|1915.1|1916.5|1914.5|0
1628110200000|2021-08-04 20:50:00|1916.8|1914.8|1917|1915|1917|1915|1916.8|1914.8|0
1628110500000|2021-08-04 20:55:00|1917.1|1915.1|1916.8|1914.8|1917.7|1915.7|1916.7|1914.7|0
1628110800000|2021-08-04 21:00:00|1916.7|1914.7|1916.7|1914.7|1916.8|1914.8|1916.6|1914.6|0
1628111100000|2021-08-04 21:05:00|1916.6|1914.6|1916.7|1914.7|1916.8|1914.8|1916.6|1914.6|0
1628111700000|2021-08-04 21:15:00|1916.6|1914.6|1916.6|1914.6|1916.7|1914.7|1916.6|1914.6|0
1628112000000|2021-08-04 21:20:00|1916.5|1914.5|1916.5|1914.5|1916.6|1914.6|1916.5|1914.5|0
1628112300000|2021-08-04 21:25:00|1916.4|1914.4|1916.4|1914.4|1916.5|1914.5|1916.4|1914.4|0
1628112600000|2021-08-04 21:30:00|1916.5|1914.5|1916.4|1914.4|1916.6|1914.6|1916.4|1914.4|0
1628112900000|2021-08-04 21:35:00|1916.3|1914.3|1916.4|1914.4|1916.4|1914.4|1916.3|1914.3|0
1628113200000|2021-08-04 21:40:00|1916.5|1914.5|1916.3|1914.3|1916.5|1914.5|1916.3|1914.3|0
1628113500000|2021-08-04 21:45:00|1916.4|1914.4|1916.5|1914.5|1916.5|1914.5|1916.4|1914.4|0
1628113800000|2021-08-04 21:50:00|1916.6|1914.6|1916.6|1914.6|1916.6|1914.6|1916.5|1914.5|0
1628114100000|2021-08-04 21:55:00|1916.5|1914.5|1916.6|1914.6|1916.6|1914.6|1916.5|1914.5|0
1628114400000|2021-08-04 22:00:00|1916.7|1914.7|1916.1|1914.1|1916.8|1914.8|1916|1914|0
1628115300000|2021-08-04 22:15:00|1916.2|1914.2|1916.3|1914.3|1916.3|1914.3|1916.1|1914.1|0
1628115600000|2021-08-04 22:20:00|1916.4|1914.4|1916.6|1914.6|1916.6|1914.6|1916.4|1914.4|0
1628115900000|2021-08-04 22:25:00|1916.9|1914.9|1916.9|1914.9|1916.9|1914.9|1916.9|1914.9|0
1628116200000|2021-08-04 22:30:00|1917|1915|1916.9|1914.9|1917.1|1915.1|1916.8|1914.8|0
1628117100000|2021-08-04 22:45:00|1916.8|1914.8|1916.7|1914.7|1916.8|1914.8|1916.7|1914.7|0
1628117400000|2021-08-04 22:50:00|1916.8|1914.8|1916.6|1914.6|1916.8|1914.8|1916.6|1914.6|0
1628117700000|2021-08-04 22:55:00|1916.5|1914.5|1916.3|1914.3|1916.5|1914.5|1916.3|1914.3|0
1628118000000|2021-08-04 23:00:00|1916.5|1914.5|1916|1914|1916.8|1914.8|1915.7|1913.7|0
1628118300000|2021-08-04 23:05:00|1916.1|1914.1|1916.3|1914.3|1916.3|1914.3|1916.1|1914.1|0
1628118600000|2021-08-04 23:10:00|1916.1|1914.1|1916|1914|1916.1|1914.1|1916|1914|0
1628118900000|2021-08-04 23:15:00|1915.8|1913.8|1916|1914|1916.1|1914.1|1915.8|1913.8|0
1628119200000|2021-08-04 23:20:00|1915.8|1913.8|1915.7|1913.7|1916|1914|1915.5|1913.5|0
1628119500000|2021-08-04 23:25:00|1915.5|1913.5|1915.3|1913.3|1915.8|1913.8|1915.3|1913.3|0
1628119800000|2021-08-04 23:30:00|1915.4|1913.4|1914.7|1912.7|1915.7|1913.7|1914.7|1912.7|0
1628120100000|2021-08-04 23:35:00|1914.4|1912.4|1914.5|1912.5|1915|1913|1914.1|1912.1|0
1628120400000|2021-08-04 23:40:00|1914.4|1912.4|1914.1|1912.1|1914.7|1912.7|1913.9|1911.9|0
1628120700000|2021-08-04 23:45:00|1913.8|1911.8|1916.4|1915.2|1916.9|1915.7|1913.8|1911.8|329
1628121000000|2021-08-04 23:50:00|1915.9|1914.7|1915.9|1914.7|1916.4|1915.2|1915.6|1914.4|114
1628121300000|2021-08-04 23:55:00|1916.4|1915.2|1917.4|1916.2|1917.9|1916.7|1915.9|1914.7|249
1628121600000|2021-08-05 00:00:00|1917.2|1916.4|1923.2|1922.4|1926.7|1925.9|1917.2|1916.4|1884
1628121900000|2021-08-05 00:05:00|1922.7|1921.9|1923.2|1922.4|1923.7|1922.9|1920.2|1919.4|671
1628122200000|2021-08-05 00:10:00|1922.7|1921.9|1922.4|1921.6|1923.7|1922.9|1921.7|1920.9|513
1628122500000|2021-08-05 00:15:00|1922.7|1921.9|1926.4|1925.6|1927.2|1926.4|1922.7|1921.9|888
1628122800000|2021-08-05 00:20:00|1926.2|1925.4|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|336
1628123100000|2021-08-05 00:25:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|405
1628123400000|2021-08-05 00:30:00|1928.2|1927.4|1925.7|1924.9|1928.7|1927.9|1925.7|1924.9|307
1628123700000|2021-08-05 00:35:00|1925.9|1925.1|1928.7|1927.9|1929.2|1928.4|1925.9|1925.1|258
1628124000000|2021-08-05 00:40:00|1928.2|1927.4|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|339
1628124300000|2021-08-05 00:45:00|1928.2|1927.4|1927.7|1926.9|1929.2|1928.4|1927.7|1926.9|294
1628124600000|2021-08-05 00:50:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|184
1628124900000|2021-08-05 00:55:00|1926.7|1925.9|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|302
1628125200000|2021-08-05 01:00:00|1925.7|1924.9|1924.7|1923.9|1925.7|1924.9|1924.7|1923.9|241
1628125500000|2021-08-05 01:05:00|1925.2|1924.4|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|421
1628125800000|2021-08-05 01:10:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1924.7|1923.9|280
1628126100000|2021-08-05 01:15:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1924.2|1923.4|269
1628126400000|2021-08-05 01:20:00|1924.2|1923.4|1924.9|1924.1|1925.2|1924.4|1923.7|1922.9|195
1628126700000|2021-08-05 01:25:00|1925.2|1924.4|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|179
1628127000000|2021-08-05 01:30:00|1925.7|1924.9|1925.2|1924.4|1926.2|1925.4|1924.7|1923.9|156
1628127300000|2021-08-05 01:35:00|1925.7|1924.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|293
1628127600000|2021-08-05 01:40:00|1926.2|1925.4|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|228
1628127900000|2021-08-05 01:45:00|1925.2|1924.4|1924.2|1923.4|1925.7|1924.9|1923.4|1922.6|204
1628128200000|2021-08-05 01:50:00|1923.7|1922.9|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|171
1628128500000|2021-08-05 01:55:00|1923.4|1922.6|1923.7|1922.9|1924.7|1923.9|1923.4|1922.6|87
1628128800000|2021-08-05 02:00:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|169
1628129100000|2021-08-05 02:05:00|1924.7|1923.9|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|100
1628129400000|2021-08-05 02:10:00|1924.7|1923.9|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|347
1628129700000|2021-08-05 02:15:00|1923.4|1922.6|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|111
1628130000000|2021-08-05 02:20:00|1924.4|1923.6|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|143
1628130300000|2021-08-05 02:25:00|1925.7|1924.9|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|290
1628130600000|2021-08-05 02:30:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1925.2|1924.4|118
1628130900000|2021-08-05 02:35:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|61
1628131200000|2021-08-05 02:40:00|1925.2|1924.4|1924.7|1923.9|1925.7|1924.9|1924.7|1923.9|65
1628131500000|2021-08-05 02:45:00|1925.2|1924.4|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|122
1628131800000|2021-08-05 02:50:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|49
1628132100000|2021-08-05 02:55:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|99
1628132400000|2021-08-05 03:00:00|1926.2|1925.4|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|123
1628132700000|2021-08-05 03:05:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|68
1628133000000|2021-08-05 03:10:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|60
1628133300000|2021-08-05 03:15:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|63
1628133600000|2021-08-05 03:20:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|59
1628133900000|2021-08-05 03:25:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|98
1628134200000|2021-08-05 03:30:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|141
1628134500000|2021-08-05 03:35:00|1927.2|1926.4|1927.2|1926.4|1928.2|1927.4|1926.7|1925.9|323
1628134800000|2021-08-05 03:40:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|210
1628135100000|2021-08-05 03:45:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|105
1628135400000|2021-08-05 03:50:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|135
1628135700000|2021-08-05 03:55:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|310
1628136000000|2021-08-05 04:00:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.7|1926.9|152
1628136300000|2021-08-05 04:05:00|1927.9|1927.1|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|112
1628136600000|2021-08-05 04:10:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|93
1628136900000|2021-08-05 04:15:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|119
1628137200000|2021-08-05 04:20:00|||||||||32
1628137500000|2021-08-05 04:25:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|164
1628137800000|2021-08-05 04:30:00|1926.9|1926.1|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|136
1628138100000|2021-08-05 04:35:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|108
1628138400000|2021-08-05 04:40:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|221
1628138700000|2021-08-05 04:45:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|152
1628139000000|2021-08-05 04:50:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|160
1628139300000|2021-08-05 04:55:00|1926.4|1925.6|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|136
1628139600000|2021-08-05 05:00:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|169
1628139900000|2021-08-05 05:05:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|204
1628140200000|2021-08-05 05:10:00|1927.7|1926.9|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|206
1628140500000|2021-08-05 05:15:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|213
1628140800000|2021-08-05 05:20:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|106
1628141100000|2021-08-05 05:25:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|107
1628141400000|2021-08-05 05:30:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|271
1628141700000|2021-08-05 05:35:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|196
1628142000000|2021-08-05 05:40:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|285
1628142300000|2021-08-05 05:45:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|220
1628142600000|2021-08-05 05:50:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|232
1628142900000|2021-08-05 05:55:00|1927.4|1926.6|1929.2|1928.4|1929.2|1928.4|1927.2|1926.4|1825
1628143200000|2021-08-05 06:00:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|1234
1628143500000|2021-08-05 06:05:00|1927.7|1926.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|453
1628143800000|2021-08-05 06:10:00|1928.4|1926.4|1927.9|1925.9|1928.8|1926.8|1927.8|1925.8|2
1628144100000|2021-08-05 06:15:00|1928.1|1926.1|1928|1926|1928.6|1926.6|1927.9|1925.9|233
1628144400000|2021-08-05 06:20:00|1927.9|1925.9|1928|1926|1928.3|1926.3|1927.6|1925.6|0
1628144700000|2021-08-05 06:25:00|1928.1|1926.1|1927.6|1925.6|1928.1|1926.1|1927.6|1925.6|0
1628145000000|2021-08-05 06:30:00|1927.5|1925.5|1926.6|1924.6|1927.8|1925.8|1926.6|1924.6|0
1628145300000|2021-08-05 06:35:00|1926.7|1924.7|1927.2|1925.2|1927.4|1925.4|1926.5|1924.5|0
1628145600000|2021-08-05 06:40:00|1927.1|1925.1|1926.9|1924.9|1927.5|1925.5|1926.8|1924.8|0
1628145900000|2021-08-05 06:45:00|1927.1|1925.1|1926.5|1924.5|1927.1|1925.1|1926.5|1924.5|0
1628146200000|2021-08-05 06:50:00|1926.3|1924.3|1925.7|1923.7|1926.7|1924.7|1925.7|1923.7|0
1628146500000|2021-08-05 06:55:00|1925|1923|1925.7|1923.7|1926|1924|1924.8|1922.8|0
1628146800000|2021-08-05 07:00:00|1925.8|1923.8|1927.6|1925.6|1928.3|1926.3|1925.4|1923.4|0
1628147100000|2021-08-05 07:05:00|1927.5|1925.5|1929.1|1927.1|1929.9|1927.9|1927|1925|0
1628147400000|2021-08-05 07:10:00|1929.3|1927.3|1929.4|1927.4|1929.7|1927.7|1928.4|1926.4|0
1628147700000|2021-08-05 07:15:00|1929.6|1927.6|1929.6|1927.6|1930.8|1928.8|1929|1927|0
1628148000000|2021-08-05 07:20:00|1929.9|1927.9|1930.2|1928.2|1930.8|1928.8|1929.3|1927.3|0
1628148300000|2021-08-05 07:25:00|1930|1928|1930.2|1928.2|1930.5|1928.5|1929.9|1927.9|0
1628148600000|2021-08-05 07:30:00|1930.3|1928.3|1930.1|1928.9|1930.4|1929.2|1928.9|1927.7|173
1628148900000|2021-08-05 07:35:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|82
1628149200000|2021-08-05 07:40:00|1930.9|1929.7|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|109
1628149500000|2021-08-05 07:45:00|1929.9|1928.7|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|63
1628149800000|2021-08-05 07:50:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|35
1628150100000|2021-08-05 07:55:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|95
1628150400000|2021-08-05 08:00:00|1929.9|1928.7|1929.6|1928.4|1930.4|1929.2|1929.4|1928.2|61
1628150700000|2021-08-05 08:05:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|85
1628151000000|2021-08-05 08:10:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|54
1628151300000|2021-08-05 08:15:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|60
1628151600000|2021-08-05 08:20:00|1929.1|1927.9|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|26
1628151900000|2021-08-05 08:25:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|42
1628152200000|2021-08-05 08:30:00|1929.1|1927.9|1929.9|1928.7|1929.9|1928.7|1928.4|1927.2|52
1628152500000|2021-08-05 08:35:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|10
1628152800000|2021-08-05 08:40:00|1930.9|1929.7|1930.6|1929.4|1930.9|1929.7|1930.4|1929.2|42
1628153100000|2021-08-05 08:45:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|14
1628153400000|2021-08-05 08:50:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|8
1628153700000|2021-08-05 08:55:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|58
1628154000000|2021-08-05 09:00:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|37
1628154300000|2021-08-05 09:05:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.6|1928.4|1
1628154600000|2021-08-05 09:10:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|43
1628154900000|2021-08-05 09:15:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|85
1628155200000|2021-08-05 09:20:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|10
1628155500000|2021-08-05 09:25:00|1929.4|1928.2|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|17
1628155800000|2021-08-05 09:30:00|1929.1|1927.9|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|44
1628156100000|2021-08-05 09:35:00|1929.1|1927.9|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|9
1628156400000|2021-08-05 09:40:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|8
1628156700000|2021-08-05 09:45:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|47
1628157000000|2021-08-05 09:50:00|1929.9|1928.7|1929.6|1928.4|1929.9|1928.7|1929.4|1928.2|13
1628157300000|2021-08-05 09:55:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|16
1628157600000|2021-08-05 10:00:00|1929.4|1928.2|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|15
1628157900000|2021-08-05 10:05:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|23
1628158200000|2021-08-05 10:10:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|8
1628158500000|2021-08-05 10:15:00|1928.4|1927.2|1927.4|1926.2|1928.9|1927.7|1927.4|1926.2|16
1628158800000|2021-08-05 10:20:00|1927.6|1926.4|1927.6|1926.4|1927.9|1926.7|1927.4|1926.2|22
1628159100000|2021-08-05 10:25:00|1927.9|1926.7|1927.4|1926.2|1927.9|1926.7|1927.1|1925.9|21
1628159400000|2021-08-05 10:30:00|1926.9|1925.7|1927.1|1925.9|1927.4|1926.2|1926.4|1925.2|86
1628159700000|2021-08-05 10:35:00|1927.4|1926.2|1926.9|1925.7|1927.4|1926.2|1926.9|1925.7|30
1628160000000|2021-08-05 10:40:00|1927.1|1925.9|1926.9|1925.7|1927.1|1925.9|1926.9|1925.7|4
1628160300000|2021-08-05 10:45:00|1927.1|1925.9|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|34
1628160600000|2021-08-05 10:50:00|1927.1|1925.9|1926.6|1925.4|1927.1|1925.9|1926.4|1925.2|39
1628160900000|2021-08-05 10:55:00|1926.9|1925.7|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|4
1628161200000|2021-08-05 11:00:00|1926.4|1925.2|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|44
1628161500000|2021-08-05 11:05:00|1927.1|1925.9|1926.9|1925.7|1927.1|1925.9|1926.4|1925.2|47
1628161800000|2021-08-05 11:10:00|1926.4|1925.2|1926.4|1925.2|1926.4|1925.2|1926.4|1925.2|15
1628162100000|2021-08-05 11:15:00|||||||||20
1628162400000|2021-08-05 11:20:00|1925.9|1924.7|1925.9|1924.7|1925.9|1924.7|1925.9|1924.7|37
1628162700000|2021-08-05 11:25:00|1926.4|1925.2|1926.4|1925.2|1926.4|1925.2|1925.9|1924.7|48
1628163000000|2021-08-05 11:30:00|1925.9|1924.7|1926.9|1925.7|1926.9|1925.7|1925.9|1924.7|21
1628163300000|2021-08-05 11:35:00|1927.1|1925.9|1926.4|1925.2|1927.4|1926.2|1926.4|1925.2|66
1628163600000|2021-08-05 11:40:00|||||||||5
1628163900000|2021-08-05 11:45:00|1926.1|1924.9|1926.4|1925.2|1926.4|1925.2|1925.9|1924.7|9
1628164200000|2021-08-05 11:50:00|1926.9|1925.7|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|26
1628164500000|2021-08-05 11:55:00|1926.4|1925.2|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|4
1628164800000|2021-08-05 12:00:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|71
1628165100000|2021-08-05 12:05:00|1928.4|1927.2|1928.4|1927.2|1928.4|1927.2|1928.4|1927.2|37
1628165400000|2021-08-05 12:10:00|1928.9|1927.7|1928.9|1927.7|1929.1|1927.9|1928.4|1927.2|35
1628165700000|2021-08-05 12:15:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|13
1628166000000|2021-08-05 12:20:00|1928.6|1927.4|1928.9|1927.7|1928.9|1927.7|1928.6|1927.4|6
1628166300000|2021-08-05 12:25:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|12
1628166600000|2021-08-05 12:30:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|31
1628166900000|2021-08-05 12:35:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|15
1628167200000|2021-08-05 12:40:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|48
1628167500000|2021-08-05 12:45:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|36
1628167800000|2021-08-05 12:50:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|32
1628168100000|2021-08-05 12:55:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|18
1628168400000|2021-08-05 13:00:00|1928.6|1927.4|1928.9|1927.7|1928.9|1927.7|1928.6|1927.4|3
1628168700000|2021-08-05 13:05:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|15
1628169000000|2021-08-05 13:10:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|25
1628169300000|2021-08-05 13:15:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|43
1628169600000|2021-08-05 13:20:00|1930.4|1929.2|1930.1|1928.9|1930.4|1929.2|1930.1|1928.9|127
1628169900000|2021-08-05 13:25:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|103
1628170200000|2021-08-05 13:30:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1928.6|1927.4|317
1628170500000|2021-08-05 13:35:00|1930.9|1929.7|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|98
1628170800000|2021-08-05 13:40:00|1932.1|1930.9|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|69
1628171100000|2021-08-05 13:45:00|1932.4|1931.2|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|54
1628171400000|2021-08-05 13:50:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|89
1628171700000|2021-08-05 13:55:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1932.1|1930.9|70
1628172000000|2021-08-05 14:00:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1932.4|1931.2|90
1628172300000|2021-08-05 14:05:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.4|1932.2|107
1628172600000|2021-08-05 14:10:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|96
1628172900000|2021-08-05 14:15:00|1934.9|1933.7|1932.9|1931.7|1934.9|1933.7|1932.4|1931.2|230
1628173200000|2021-08-05 14:20:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|37
1628173500000|2021-08-05 14:25:00|1932.9|1931.7|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|41
1628173800000|2021-08-05 14:30:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|22
1628174100000|2021-08-05 14:35:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|67
1628174400000|2021-08-05 14:40:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|115
1628174700000|2021-08-05 14:45:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|104
1628175000000|2021-08-05 14:50:00|1932.6|1931.4|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|50
1628175300000|2021-08-05 14:55:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|23
1628175600000|2021-08-05 15:00:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|95
1628175900000|2021-08-05 15:05:00|1932.4|1931.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|77
1628176200000|2021-08-05 15:10:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|10
1628176500000|2021-08-05 15:15:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|63
1628176800000|2021-08-05 15:20:00|1933.6|1932.4|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|74
1628177100000|2021-08-05 15:25:00|1933.6|1932.4|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|15
1628177400000|2021-08-05 15:30:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|28
1628177700000|2021-08-05 15:35:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|35
1628178000000|2021-08-05 15:40:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|53
1628178300000|2021-08-05 15:45:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|21
1628178600000|2021-08-05 15:50:00|1933.9|1932.7|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|129
1628178900000|2021-08-05 15:55:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|45
1628179200000|2021-08-05 16:00:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|11
1628179500000|2021-08-05 16:05:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|66
1628179800000|2021-08-05 16:10:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|14
1628180100000|2021-08-05 16:15:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|15
1628180400000|2021-08-05 16:20:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|109
1628180700000|2021-08-05 16:25:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|23
1628181000000|2021-08-05 16:30:00|1932.1|1930.9|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|19
1628181300000|2021-08-05 16:35:00|1931.9|1930.7|1931.9|1930.7|1932.1|1930.9|1931.4|1930.2|61
1628181600000|2021-08-05 16:40:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|34
1628181900000|2021-08-05 16:45:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|29
1628182200000|2021-08-05 16:50:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|27
1628182500000|2021-08-05 16:55:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|28
1628182800000|2021-08-05 17:00:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|54
1628183100000|2021-08-05 17:05:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|28
1628183400000|2021-08-05 17:10:00|||||||||3
1628183700000|2021-08-05 17:15:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|12
1628184000000|2021-08-05 17:20:00|1933.6|1932.4|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|58
1628184300000|2021-08-05 17:25:00|||||||||5
1628184600000|2021-08-05 17:30:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|21
1628184900000|2021-08-05 17:35:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|5
1628185200000|2021-08-05 17:40:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|36
1628185500000|2021-08-05 17:45:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|23
1628185800000|2021-08-05 17:50:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|65
1628186100000|2021-08-05 17:55:00|||||||||10
1628186400000|2021-08-05 18:00:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|29
1628186700000|2021-08-05 18:05:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|73
1628187000000|2021-08-05 18:10:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|45
1628187300000|2021-08-05 18:15:00|||||||||24
1628187600000|2021-08-05 18:20:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|9
1628187900000|2021-08-05 18:25:00|||||||||14
1628188200000|2021-08-05 18:30:00|||||||||1
1628188500000|2021-08-05 18:35:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|30
1628188800000|2021-08-05 18:40:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|29
1628189400000|2021-08-05 18:50:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|32
1628189700000|2021-08-05 18:55:00|1933.9|1932.7|1932.4|1931.2|1933.9|1932.7|1932.4|1931.2|28
1628190000000|2021-08-05 19:00:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|12
1628190300000|2021-08-05 19:05:00|||||||||2
1628190600000|2021-08-05 19:10:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|25
1628190900000|2021-08-05 19:15:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|84
1628191200000|2021-08-05 19:20:00|1930.9|1929.7|1930.9|1929.7|1931.1|1929.9|1930.9|1929.7|48
1628191500000|2021-08-05 19:25:00|1931.1|1929.9|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|43
1628191800000|2021-08-05 19:30:00|1930.9|1929.7|1931.9|1930.7|1931.9|1930.7|1930.9|1929.7|54
1628192100000|2021-08-05 19:35:00|1932.1|1930.9|1931.9|1930.7|1932.1|1930.9|1931.9|1930.7|6
1628192400000|2021-08-05 19:40:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|17
1628192700000|2021-08-05 19:45:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|79
1628193000000|2021-08-05 19:50:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|76
1628193300000|2021-08-05 19:55:00|1931.9|1930.7|1933.4|1932.2|1933.6|1932.4|1931.9|1930.7|77
1628193600000|2021-08-05 20:00:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|11
1628193900000|2021-08-05 20:05:00|||||||||3
1628194200000|2021-08-05 20:10:00|1933.4|1932.2|1933.6|1932.4|1933.6|1932.4|1933.4|1932.2|20
1628194500000|2021-08-05 20:15:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|35
1628194800000|2021-08-05 20:20:00|1934.9|1932.9|1934.8|1932.8|1935|1933|1934.7|1932.7|65
1628195100000|2021-08-05 20:25:00|1935|1933|1935.3|1933.3|1935.6|1933.6|1935|1933|0
1628195400000|2021-08-05 20:30:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.3|1933.3|15
1628195700000|2021-08-05 20:35:00|1935.3|1933.3|1935.6|1933.6|1935.8|1933.8|1935.3|1933.3|0
1628196000000|2021-08-05 20:40:00|1935.3|1933.3|1935.3|1933.3|1935.3|1933.3|1935.3|1933.3|0
1628196300000|2021-08-05 20:45:00|1935.2|1933.2|1935.5|1933.5|1935.5|1933.5|1935|1933|0
1628196600000|2021-08-05 20:50:00|1935.4|1933.4|1935.5|1933.5|1935.7|1933.7|1935.4|1933.4|0
1628196900000|2021-08-05 20:55:00|1935.4|1933.4|1935.7|1933.7|1936|1934|1935.1|1933.1|0
1628197200000|2021-08-05 21:00:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1628198100000|2021-08-05 21:15:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|0
1628198400000|2021-08-05 21:20:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1628199000000|2021-08-05 21:30:00|1935.5|1933.5|1935.7|1933.7|1935.8|1933.8|1935.5|1933.5|0
1628199300000|2021-08-05 21:35:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1628199600000|2021-08-05 21:40:00|1935.7|1933.7|1935.7|1933.7|1935.7|1933.7|1935.6|1933.6|0
1628199900000|2021-08-05 21:45:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.4|1933.4|0
1628200200000|2021-08-05 21:50:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1628200500000|2021-08-05 21:55:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.4|1933.4|0
1628200800000|2021-08-05 22:00:00|1935.4|1933.4|1936|1934|1936.7|1934.7|1935.2|1933.2|0
1628201100000|2021-08-05 22:05:00|1936.1|1934.1|1936.2|1934.2|1936.2|1934.2|1936|1934|0
1628201400000|2021-08-05 22:10:00|1936|1934|1936|1934|1936|1934|1936|1934|0
1628201700000|2021-08-05 22:15:00|1935.7|1933.7|1935.7|1933.7|1935.9|1933.9|1935.7|1933.7|0
1628202000000|2021-08-05 22:20:00|1936|1934|1935.9|1933.9|1936|1934|1935.7|1933.7|0
1628202300000|2021-08-05 22:25:00|1935.7|1933.7|1935.9|1933.9|1936|1934|1935.7|1933.7|0
1628202600000|2021-08-05 22:30:00|1935.8|1933.8|1935.7|1933.7|1935.8|1933.8|1935.7|1933.7|0
1628202900000|2021-08-05 22:35:00|1935.8|1933.8|1935.7|1933.7|1935.8|1933.8|1935.7|1933.7|0
1628203200000|2021-08-05 22:40:00|1935.6|1933.6|1935.7|1933.7|1935.7|1933.7|1935.6|1933.6|0
1628203500000|2021-08-05 22:45:00|1935.8|1933.8|1935.8|1933.8|1936|1934|1935.7|1933.7|0
1628203800000|2021-08-05 22:50:00|1935.7|1933.7|1935.7|1933.7|1935.9|1933.9|1935.7|1933.7|0
1628204400000|2021-08-05 23:00:00|1935.5|1933.5|1935.7|1933.7|1935.7|1933.7|1935.4|1933.4|0
1628204700000|2021-08-05 23:05:00|1935.5|1933.5|1935.1|1933.1|1935.7|1933.7|1935.1|1933.1|0
1628205000000|2021-08-05 23:10:00|1935.2|1933.2|1934.9|1932.9|1935.4|1933.4|1934.5|1932.5|0
1628205300000|2021-08-05 23:15:00|1935|1933|1935.4|1933.4|1935.4|1933.4|1935|1933|0
1628205600000|2021-08-05 23:20:00|1935.2|1933.2|1935.1|1933.1|1935.4|1933.4|1935.1|1933.1|0
1628205900000|2021-08-05 23:25:00|1935|1933|1934.9|1932.9|1935.1|1933.1|1934.3|1932.3|0
1628206200000|2021-08-05 23:30:00|1935|1933|1932.9|1930.9|1935|1933|1932.7|1930.7|0
1628206500000|2021-08-05 23:35:00|1933|1931|1933|1931|1933|1931|1932.6|1930.6|0
1628206800000|2021-08-05 23:40:00|1932.9|1930.9|1933|1931|1934.5|1932.5|1932.9|1930.9|0
1628207100000|2021-08-05 23:45:00|1932.9|1930.9|1927.9|1926.7|1933.6|1932.4|1927.9|1926.7|729
1628207400000|2021-08-05 23:50:00|1928.4|1927.2|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|312
1628207700000|2021-08-05 23:55:00|1927.1|1925.9|1925.9|1924.7|1928.4|1927.2|1925.9|1924.7|466
1628208000000|2021-08-06 00:00:00|1925.7|1924.9|1927.2|1926.4|1928.7|1927.9|1925.2|1924.4|1255
1628208300000|2021-08-06 00:05:00|1927.7|1926.9|1928.7|1927.9|1930.7|1929.9|1926.2|1925.4|767
1628208600000|2021-08-06 00:10:00|1929.2|1928.4|1930.7|1929.9|1933.2|1932.4|1929.2|1928.4|923
1628208900000|2021-08-06 00:15:00|1930.2|1929.4|1928.7|1927.9|1932.2|1931.4|1928.2|1927.4|569
1628209200000|2021-08-06 00:20:00|1928.2|1927.4|1929.7|1928.9|1930.7|1929.9|1928.2|1927.4|334
1628209500000|2021-08-06 00:25:00|1929.9|1929.1|1929.7|1928.9|1931.2|1930.4|1929.2|1928.4|305
1628209800000|2021-08-06 00:30:00|1929.2|1928.4|1931.2|1930.4|1932.2|1931.4|1929.2|1928.4|442
1628210100000|2021-08-06 00:35:00|1930.7|1929.9|1930.2|1929.4|1931.7|1930.9|1930.2|1929.4|257
1628210400000|2021-08-06 00:40:00|1929.7|1928.9|1931.2|1930.4|1931.7|1930.9|1929.7|1928.9|227
1628210700000|2021-08-06 00:45:00|1930.7|1929.9|1928.7|1927.9|1932.2|1931.4|1928.7|1927.9|389
1628211000000|2021-08-06 00:50:00|1928.2|1927.4|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|241
1628211300000|2021-08-06 00:55:00|1928.2|1927.4|1927.2|1926.4|1928.7|1927.9|1927.2|1926.4|337
1628211600000|2021-08-06 01:00:00|1926.7|1925.9|1924.2|1923.4|1926.7|1925.9|1922.7|1921.9|1884
1628211900000|2021-08-06 01:05:00|1923.7|1922.9|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|446
1628212200000|2021-08-06 01:10:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|367
1628212500000|2021-08-06 01:15:00|1924.2|1923.4|1925.7|1924.9|1926.2|1925.4|1924.2|1923.4|451
1628212800000|2021-08-06 01:20:00|1925.2|1924.4|1925.7|1924.9|1926.7|1925.9|1925.2|1924.4|385
1628213100000|2021-08-06 01:25:00|1925.9|1925.1|1926.9|1926.1|1927.2|1926.4|1925.7|1924.9|377
1628213400000|2021-08-06 01:30:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|236
1628213700000|2021-08-06 01:35:00|1927.2|1926.4|1927.7|1926.9|1928.4|1927.6|1927.2|1926.4|224
1628214000000|2021-08-06 01:40:00|1928.2|1927.4|1928.4|1927.6|1928.7|1927.9|1928.2|1927.4|252
1628214300000|2021-08-06 01:45:00|1928.2|1927.4|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|280
1628214600000|2021-08-06 01:50:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|242
1628214900000|2021-08-06 01:55:00|1928.4|1927.6|1929.2|1928.4|1929.7|1928.9|1928.2|1927.4|227
1628215200000|2021-08-06 02:00:00|1928.7|1927.9|1927.2|1926.4|1928.7|1927.9|1927.2|1926.4|250
1628215500000|2021-08-06 02:05:00|1926.9|1926.1|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|164
1628215800000|2021-08-06 02:10:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|156
1628216100000|2021-08-06 02:15:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|87
1628216400000|2021-08-06 02:20:00|1926.9|1926.1|1926.7|1925.9|1926.9|1926.1|1926.2|1925.4|139
1628216700000|2021-08-06 02:25:00|1926.2|1925.4|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|224
1628217000000|2021-08-06 02:30:00|1927.8|1927|1927.8|1927|1927.8|1927|1927.8|1927|78
1628217300000|2021-08-06 02:35:00|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|1927.8|1927|99
1628217600000|2021-08-06 02:40:00|1927.8|1927|1929.3|1928.5|1929.3|1928.5|1927.8|1927|100
1628217900000|2021-08-06 02:45:00|1929.8|1929|1929.8|1929|1930|1929.2|1929.3|1928.5|192
1628218200000|2021-08-06 02:50:00|1930.3|1929.5|1930.3|1929.5|1930.5|1929.7|1930.3|1929.5|161
1628218500000|2021-08-06 02:55:00|||||||||105
1628218800000|2021-08-06 03:00:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.3|1929.5|61
1628219100000|2021-08-06 03:05:00|1931.3|1930.5|1931.3|1930.5|1931.3|1930.5|1931.3|1930.5|142
1628219400000|2021-08-06 03:10:00|1931.8|1931|1932.3|1931.5|1932.3|1931.5|1931.3|1930.5|165
1628219700000|2021-08-06 03:15:00|1931.8|1931|1931.8|1931|1932.3|1931.5|1931.8|1931|149
1628220000000|2021-08-06 03:20:00|1932.3|1931.5|1930.8|1930|1932.3|1931.5|1930.8|1930|308
1628220300000|2021-08-06 03:25:00|1931|1930.2|1931.3|1930.5|1932.3|1931.5|1930.8|1930|328
1628220600000|2021-08-06 03:30:00|1931.8|1931|1931.8|1931|1932.8|1932|1931.3|1930.5|802
1628220900000|2021-08-06 03:35:00|1931.3|1930.5|1931.8|1931|1932.3|1931.5|1931.3|1930.5|374
1628221200000|2021-08-06 03:40:00|1932.3|1931.5|1930.8|1930|1932.3|1931.5|1930.8|1930|188
1628221500000|2021-08-06 03:45:00|1931|1930.2|1930.3|1929.5|1931.3|1930.5|1930.3|1929.5|209
1628221800000|2021-08-06 03:50:00|1930.5|1929.7|1929.8|1929|1930.8|1930|1929.8|1929|244
1628222100000|2021-08-06 03:55:00|1930.3|1929.5|1931.8|1931|1931.8|1931|1930.3|1929.5|145
1628222400000|2021-08-06 04:00:00|1931.3|1930.5|1930.8|1930|1931.8|1931|1930.8|1930|151
1628222700000|2021-08-06 04:05:00|1930.3|1929.5|1930.8|1930|1930.8|1930|1930.3|1929.5|107
1628223000000|2021-08-06 04:10:00|1930.3|1929.5|1930.8|1930|1930.8|1930|1930.3|1929.5|178
1628223300000|2021-08-06 04:15:00|1930.3|1929.5|1929.8|1929|1930.8|1930|1929.8|1929|110
1628223600000|2021-08-06 04:20:00|1930|1929.2|1929.8|1929|1930.8|1930|1929.8|1929|311
1628223900000|2021-08-06 04:25:00|1930|1929.2|1930.3|1929.5|1930.3|1929.5|1929.8|1929|180
1628224200000|2021-08-06 04:30:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.3|1929.5|170
1628224500000|2021-08-06 04:35:00|1930.3|1929.5|1929.8|1929|1930.8|1930|1929.8|1929|123
1628224800000|2021-08-06 04:40:00|1930.3|1929.5|1930.3|1929.5|1930.3|1929.5|1930.3|1929.5|140
1628225100000|2021-08-06 04:45:00|1930.5|1929.7|1930.8|1930|1930.8|1930|1930.3|1929.5|151
1628225400000|2021-08-06 04:50:00|1930.3|1929.5|1930.3|1929.5|1930.8|1930|1930.3|1929.5|38
1628225700000|2021-08-06 04:55:00|1929.8|1929|1929.8|1929|1929.8|1929|1929.8|1929|104
1628226000000|2021-08-06 05:00:00|1929.5|1928.7|1929.5|1928.7|1930|1929.2|1929.3|1928.5|298
1628226300000|2021-08-06 05:05:00|1929.8|1929|1928.8|1928|1929.8|1929|1928.8|1928|112
1628226600000|2021-08-06 05:10:00|1929.3|1928.5|1928.8|1928|1929.3|1928.5|1928.8|1928|251
1628226900000|2021-08-06 05:15:00|1929.3|1928.5|1928.8|1928|1929.3|1928.5|1928.8|1928|194
1628227200000|2021-08-06 05:20:00|1928.5|1927.7|1928.8|1928|1928.8|1928|1928.3|1927.5|106
1628227500000|2021-08-06 05:25:00|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|74
1628227800000|2021-08-06 05:30:00|1928.8|1928|1928.8|1928|1929.3|1928.5|1928.3|1927.5|248
1628228100000|2021-08-06 05:35:00|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|181
1628228400000|2021-08-06 05:40:00|1928.8|1928|1928.3|1927.5|1928.8|1928|1927.8|1927|254
1628228700000|2021-08-06 05:45:00|1928.8|1928|1928.3|1927.5|1928.8|1928|1928.3|1927.5|169
1628229000000|2021-08-06 05:50:00|1928.8|1928|1929.3|1928.5|1929.8|1929|1928.8|1928|351
1628229300000|2021-08-06 05:55:00|1929.5|1928.7|1930.3|1929.5|1930.3|1929.5|1928.8|1928|1668
1628229600000|2021-08-06 06:00:00|1928.3|1927.5|1928.8|1928|1928.8|1928|1928.3|1927.5|1640
1628229900000|2021-08-06 06:05:00|1929.3|1928.5|1928.5|1927.7|1929.8|1929|1928.3|1927.5|583
1628230200000|2021-08-06 06:10:00|1929.9|1927.9|1931.6|1929.6|1931.9|1929.9|1929.9|1927.9|5
1628230500000|2021-08-06 06:15:00|1931.3|1929.3|1933|1931|1933.3|1931.3|1931.3|1929.3|316
1628230800000|2021-08-06 06:20:00|1932.7|1930.7|1934.4|1932.4|1934.5|1932.5|1932.5|1930.5|0
1628231100000|2021-08-06 06:25:00|1934.5|1932.5|1934|1932|1934.6|1932.6|1933.7|1931.7|0
1628231400000|2021-08-06 06:30:00|1933.7|1931.7|1933.4|1931.4|1934|1932|1933.1|1931.1|0
1628231700000|2021-08-06 06:35:00|1933.1|1931.1|1933.4|1931.4|1933.7|1931.7|1933.1|1931.1|0
1628232000000|2021-08-06 06:40:00|1933.2|1931.2|1933|1931|1933.4|1931.4|1932.7|1930.7|0
1628232300000|2021-08-06 06:45:00|1932.7|1930.7|1932.2|1930.2|1932.8|1930.8|1932.2|1930.2|0
1628232600000|2021-08-06 06:50:00|1932|1930|1932.2|1930.2|1932.2|1930.2|1932|1930|0
1628232900000|2021-08-06 06:55:00|1932|1930|1932|1930|1932.5|1930.5|1931.7|1929.7|0
1628233200000|2021-08-06 07:00:00|1932.2|1930.2|1932|1930|1932.8|1930.8|1931.2|1929.2|0
1628233500000|2021-08-06 07:05:00|1931.9|1929.9|1931.2|1929.2|1932|1930|1931.1|1929.1|0
1628233800000|2021-08-06 07:10:00|1931.1|1929.1|1931.2|1929.2|1931.4|1929.4|1930.3|1928.3|0
1628234100000|2021-08-06 07:15:00|1930.9|1928.9|1932.1|1930.1|1932.1|1930.1|1930.4|1928.4|0
1628234400000|2021-08-06 07:20:00|1931.9|1929.9|1931.8|1929.8|1932.1|1930.1|1931.8|1929.8|0
1628234700000|2021-08-06 07:25:00|1932.1|1930.1|1931.2|1929.2|1932.1|1930.1|1931.2|1929.2|0
1628235000000|2021-08-06 07:30:00|1930.9|1928.9|1930|1928.8|1931.7|1930.5|1930|1928.8|154
1628235300000|2021-08-06 07:35:00|1929.5|1928.3|1931|1929.8|1931|1929.8|1928.7|1927.5|124
1628235600000|2021-08-06 07:40:00|1930.7|1929.5|1930.5|1929.3|1931|1929.8|1930.5|1929.3|42
1628235900000|2021-08-06 07:45:00|1930|1928.8|1930|1928.8|1930|1928.8|1930|1928.8|28
1628236200000|2021-08-06 07:50:00|1930.2|1929|1930|1928.8|1930.7|1929.5|1930|1928.8|33
1628236500000|2021-08-06 07:55:00|1929.7|1928.5|1930|1928.8|1930.2|1929|1929.7|1928.5|27
1628236800000|2021-08-06 08:00:00|1929.5|1928.3|1929.5|1928.3|1930|1928.8|1929.5|1928.3|7
1628237100000|2021-08-06 08:05:00|1929.7|1928.5|1929.5|1928.3|1929.7|1928.5|1929|1927.8|20
1628237400000|2021-08-06 08:10:00|1929.2|1928|1929.5|1928.3|1929.5|1928.3|1929|1927.8|18
1628238000000|2021-08-06 08:20:00|||||||||15
1628238300000|2021-08-06 08:25:00|1929.7|1928.5|1930.5|1929.3|1930.5|1929.3|1929.5|1928.3|13
1628238600000|2021-08-06 08:30:00|1930|1928.8|1929.5|1928.3|1930|1928.8|1929.5|1928.3|20
1628238900000|2021-08-06 08:35:00|1930|1928.8|1930|1928.8|1930|1928.8|1929.7|1928.5|20
1628239500000|2021-08-06 08:45:00|1930.2|1929|1930.5|1929.3|1930.7|1929.5|1930.2|1929|3
1628239800000|2021-08-06 08:50:00|||||||||7
1628240100000|2021-08-06 08:55:00|1930.7|1929.5|1931|1929.8|1931.5|1930.3|1930.5|1929.3|33
1628240400000|2021-08-06 09:00:00|1931.5|1930.3|1931.5|1930.3|1932|1930.8|1931.5|1930.3|23
1628240700000|2021-08-06 09:05:00|1931|1929.8|1931|1929.8|1931.2|1930|1931|1929.8|23
1628241000000|2021-08-06 09:10:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|27
1628241300000|2021-08-06 09:15:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|23
1628241600000|2021-08-06 09:20:00|1931.2|1930|1931|1929.8|1931.5|1930.3|1931|1929.8|17
1628241900000|2021-08-06 09:25:00|1930.5|1929.3|1930.5|1929.3|1931|1929.8|1930.5|1929.3|16
1628242200000|2021-08-06 09:30:00|1930.2|1929|1931|1929.8|1931|1929.8|1930.2|1929|12
1628242500000|2021-08-06 09:35:00|||||||||1
1628242800000|2021-08-06 09:40:00|1930.5|1929.3|1930.5|1929.3|1931|1929.8|1930.5|1929.3|17
1628243100000|2021-08-06 09:45:00|||||||||1
1628243400000|2021-08-06 09:50:00|1931|1929.8|1931|1929.8|1931|1929.8|1930.5|1929.3|10
1628243700000|2021-08-06 09:55:00|1930.7|1929.5|1931|1929.8|1931|1929.8|1930.5|1929.3|19
1628244000000|2021-08-06 10:00:00|1930.5|1929.3|1931|1929.8|1931|1929.8|1930.5|1929.3|21
1628244300000|2021-08-06 10:05:00|1930.5|1929.3|1931|1929.8|1931|1929.8|1930.5|1929.3|30
1628244600000|2021-08-06 10:10:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931|1929.8|14
1628244900000|2021-08-06 10:15:00|1932|1930.8|1931.5|1930.3|1932|1930.8|1931.5|1930.3|29
1628245200000|2021-08-06 10:20:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|13
1628245500000|2021-08-06 10:25:00|1931.7|1930.5|1931.5|1930.3|1932|1930.8|1931.5|1930.3|27
1628245800000|2021-08-06 10:30:00|1931.2|1930|1931|1929.8|1931.2|1930|1931|1929.8|29
1628246100000|2021-08-06 10:35:00|1930.7|1929.5|1931|1929.8|1931|1929.8|1930.7|1929.5|9
1628246400000|2021-08-06 10:40:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931|1929.8|12
1628246700000|2021-08-06 10:45:00|1931|1929.8|1931|1929.8|1931.5|1930.3|1931|1929.8|7
1628247000000|2021-08-06 10:50:00|1931.5|1930.3|1931|1929.8|1931.5|1930.3|1931|1929.8|18
1628247300000|2021-08-06 10:55:00|||||||||12
1628247600000|2021-08-06 11:00:00|||||||||5
1628247900000|2021-08-06 11:05:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|2
1628248200000|2021-08-06 11:10:00|1931|1929.8|1931|1929.8|1931.2|1930|1931|1929.8|20
1628248500000|2021-08-06 11:15:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|22
1628248800000|2021-08-06 11:20:00|1931|1929.8|1931|1929.8|1931.5|1930.3|1931|1929.8|7
1628249100000|2021-08-06 11:25:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|8
1628249400000|2021-08-06 11:30:00|||||||||16
1628249700000|2021-08-06 11:35:00|1931|1929.8|1931|1929.8|1931|1929.8|1931|1929.8|28
1628250000000|2021-08-06 11:40:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|11
1628250300000|2021-08-06 11:45:00|||||||||1
1628250600000|2021-08-06 11:50:00|1931|1929.8|1931|1929.8|1931.2|1930|1931|1929.8|13
1628250900000|2021-08-06 11:55:00|1930.7|1929.5|1931|1929.8|1931|1929.8|1930.7|1929.5|10
1628251200000|2021-08-06 12:00:00|1931.2|1930|1931|1929.8|1931.2|1930|1931|1929.8|11
1628251500000|2021-08-06 12:05:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931.2|1930|6
1628251800000|2021-08-06 12:10:00|1932|1930.8|1931.5|1930.3|1932|1930.8|1931.5|1930.3|23
1628252100000|2021-08-06 12:15:00|1932|1930.8|1931|1929.8|1932|1930.8|1931|1929.8|14
1628252400000|2021-08-06 12:20:00|1930.5|1929.3|1930|1928.8|1930.5|1929.3|1930|1928.8|13
1628252700000|2021-08-06 12:25:00|1929.7|1928.5|1928.7|1927.5|1930|1928.8|1928.7|1927.5|247
1628253000000|2021-08-06 12:30:00|1928.5|1927.3|1934.5|1933.3|1935.5|1934.3|1928.5|1927.3|467
1628253300000|2021-08-06 12:35:00|1934|1932.8|1933.7|1932.5|1934.5|1933.3|1932.5|1931.3|168
1628253600000|2021-08-06 12:40:00|1933.5|1932.3|1935|1933.8|1936|1934.8|1933.5|1932.3|448
1628253900000|2021-08-06 12:45:00|1935.2|1934|1934|1932.8|1935.7|1934.5|1934|1932.8|182
1628254200000|2021-08-06 12:50:00|1934.2|1933|1934|1932.8|1934.5|1933.3|1933|1931.8|69
1628254500000|2021-08-06 12:55:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1933.7|1932.5|19
1628254800000|2021-08-06 13:00:00|1935.5|1934.3|1937|1935.8|1937|1935.8|1935|1933.8|177
1628255100000|2021-08-06 13:05:00|1937.2|1936|1937.2|1936|1937.5|1936.3|1936.5|1935.3|53
1628255400000|2021-08-06 13:10:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936.5|1935.3|12
1628255700000|2021-08-06 13:15:00|1936.7|1935.5|1938|1936.8|1938|1936.8|1936.7|1935.5|138
1628256000000|2021-08-06 13:20:00|1937.7|1936.5|1939|1937.8|1939.5|1938.3|1937.5|1936.3|136
1628256300000|2021-08-06 13:25:00|1938.7|1937.5|1938|1936.8|1939|1937.8|1938|1936.8|83
1628256600000|2021-08-06 13:30:00|1938.2|1937|1940|1938.8|1940.5|1939.3|1938|1936.8|297
1628256900000|2021-08-06 13:35:00|1939.5|1938.3|1939|1937.8|1939.5|1938.3|1938|1936.8|143
1628257200000|2021-08-06 13:40:00|1939.2|1938|1940|1938.8|1940.5|1939.3|1938.7|1937.5|121
1628257500000|2021-08-06 13:45:00|1940.2|1939|1939.5|1938.3|1940.5|1939.3|1939|1937.8|70
1628257800000|2021-08-06 13:50:00|1939.2|1938|1938|1936.8|1939.2|1938|1937|1935.8|266
1628258100000|2021-08-06 13:55:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1936.5|1935.3|24
1628258400000|2021-08-06 14:00:00|1937.7|1936.5|1938.5|1937.3|1938.5|1937.3|1936.5|1935.3|105
1628258700000|2021-08-06 14:05:00|1938|1936.8|1938|1936.8|1938.5|1937.3|1937.5|1936.3|89
1628259000000|2021-08-06 14:10:00|1937.7|1936.5|1937|1935.8|1938|1936.8|1937|1935.8|40
1628259300000|2021-08-06 14:15:00|1937.5|1936.3|1937|1935.8|1937.5|1936.3|1936.5|1935.3|71
1628259600000|2021-08-06 14:20:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|18
1628259900000|2021-08-06 14:25:00|1937.2|1936|1938|1936.8|1938|1936.8|1937.2|1936|29
1628260200000|2021-08-06 14:30:00|1937.5|1936.3|1938|1936.8|1938.5|1937.3|1937.5|1936.3|138
1628260500000|2021-08-06 14:35:00|1938.5|1937.3|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|52
1628260800000|2021-08-06 14:40:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|27
1628261100000|2021-08-06 14:45:00|1937.7|1936.5|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|59
1628261400000|2021-08-06 14:50:00|1937|1935.8|1938|1936.8|1938|1936.8|1937|1935.8|71
1628261700000|2021-08-06 14:55:00|1937.7|1936.5|1938|1936.8|1938|1936.8|1937|1935.8|55
1628262000000|2021-08-06 15:00:00|1938.5|1937.3|1938|1936.8|1938.5|1937.3|1938|1936.8|61
1628262300000|2021-08-06 15:05:00|1937.7|1936.5|1938.5|1937.3|1938.5|1937.3|1937.5|1936.3|78
1628262600000|2021-08-06 15:10:00|1938|1936.8|1938.5|1937.3|1938.5|1937.3|1938|1936.8|87
1628262900000|2021-08-06 15:15:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1937.5|1936.3|53
1628263200000|2021-08-06 15:20:00|1938.2|1937|1938.5|1937.3|1939|1937.8|1938|1936.8|42
1628263500000|2021-08-06 15:25:00|1939|1937.8|1938|1936.8|1939|1937.8|1937.5|1936.3|34
1628263800000|2021-08-06 15:30:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|42
1628264100000|2021-08-06 15:35:00|1937|1935.8|1937.5|1936.3|1937.7|1936.5|1937|1935.8|60
1628264400000|2021-08-06 15:40:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936.5|1935.3|92
1628264700000|2021-08-06 15:45:00|1937.5|1936.3|1937|1935.8|1937.5|1936.3|1936.7|1935.5|46
1628265000000|2021-08-06 15:50:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|31
1628265300000|2021-08-06 15:55:00|1937.5|1936.3|1938.5|1937.3|1938.5|1937.3|1937.5|1936.3|33
1628265600000|2021-08-06 16:00:00|1938.2|1937|1939|1937.8|1939|1937.8|1938.2|1937|6
1628265900000|2021-08-06 16:05:00|1939.2|1938|1939.5|1938.3|1939.5|1938.3|1939|1937.8|96
1628266200000|2021-08-06 16:10:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1939|1937.8|131
1628266500000|2021-08-06 16:15:00|1939.5|1938.3|1939.5|1938.3|1939.5|1938.3|1939.5|1938.3|29
1628266800000|2021-08-06 16:20:00|1939|1937.8|1939|1937.8|1939|1937.8|1939|1937.8|29
1628267100000|2021-08-06 16:25:00|1939.2|1938|1939|1937.8|1940|1938.8|1939|1937.8|95
1628267400000|2021-08-06 16:30:00|1938.7|1937.5|1939|1937.8|1939.5|1938.3|1938.7|1937.5|23
1628267700000|2021-08-06 16:35:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1939|1937.8|1
1628268000000|2021-08-06 16:40:00|1938.7|1937.5|1938.5|1937.3|1939|1937.8|1938.5|1937.3|1
1628268300000|2021-08-06 16:45:00|1939|1937.8|1939|1937.8|1939|1937.8|1938.5|1937.3|9
1628268600000|2021-08-06 16:50:00|1939.5|1938.3|1939|1937.8|1939.5|1938.3|1939|1937.8|5
1628268900000|2021-08-06 16:55:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1939|1937.8|0
1628269200000|2021-08-06 17:00:00|1939.2|1938|1939.5|1938.3|1939.5|1938.3|1939|1937.8|8
1628269500000|2021-08-06 17:05:00|1939.2|1938|1938.5|1937.3|1939.2|1938|1938.5|1937.3|8
1628269800000|2021-08-06 17:10:00|1939|1937.8|1939|1937.8|1939|1937.8|1938.5|1937.3|4
1628270400000|2021-08-06 17:20:00|1938.5|1937.3|1938.5|1937.3|1939|1937.8|1938.5|1937.3|5
1628270700000|2021-08-06 17:25:00|1939|1937.8|1938|1936.8|1939|1937.8|1938|1936.8|57
1628271000000|2021-08-06 17:30:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|9
1628271300000|2021-08-06 17:35:00|1938|1936.8|1938|1936.8|1938.5|1937.3|1938|1936.8|13
1628271900000|2021-08-06 17:45:00|1938.5|1937.3|1938.5|1937.3|1938.7|1937.5|1938|1936.8|6
1628272200000|2021-08-06 17:50:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|5
1628272500000|2021-08-06 17:55:00|1939|1937.8|1939|1937.8|1939|1937.8|1939|1937.8|1
1628272800000|2021-08-06 18:00:00|1938.5|1937.3|1939|1937.8|1939|1937.8|1938.5|1937.3|19
1628273100000|2021-08-06 18:05:00|1938.7|1937.5|1938.5|1937.3|1938.7|1937.5|1938.5|1937.3|18
1628273400000|2021-08-06 18:10:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|23
1628273700000|2021-08-06 18:15:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|11
1628274000000|2021-08-06 18:20:00|1938|1936.8|1938.5|1937.3|1938.5|1937.3|1938|1936.8|13
1628274300000|2021-08-06 18:25:00|1938.2|1937|1938|1936.8|1938.2|1937|1938|1936.8|3
1628274600000|2021-08-06 18:30:00|1938.2|1937|1938|1936.8|1938.2|1937|1938|1936.8|4
1628274900000|2021-08-06 18:35:00|1937.5|1936.3|1937.5|1936.3|1938|1936.8|1937.5|1936.3|24
1628275200000|2021-08-06 18:40:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936.5|1935.3|36
1628275500000|2021-08-06 18:45:00|1936.5|1935.3|1936|1934.8|1936.5|1935.3|1936|1934.8|22
1628275800000|2021-08-06 18:50:00|1936.2|1935|1936.2|1935|1936.5|1935.3|1936|1934.8|13
1628276100000|2021-08-06 18:55:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1935.2|1934|24
1628276400000|2021-08-06 19:00:00|1936|1934.8|1934.5|1933.3|1936|1934.8|1934.5|1933.3|20
1628276700000|2021-08-06 19:05:00|1935|1933.8|1936|1934.8|1936|1934.8|1934.7|1933.5|5
1628277000000|2021-08-06 19:10:00|1935.7|1934.5|1935.5|1934.3|1936|1934.8|1935.5|1934.3|22
1628277300000|2021-08-06 19:15:00|||||||||2
1628277600000|2021-08-06 19:20:00|1935.7|1934.5|1936.5|1935.3|1936.5|1935.3|1935.7|1934.5|17
1628277900000|2021-08-06 19:25:00|1936.2|1935|1937|1935.8|1937|1935.8|1936|1934.8|5
1628278200000|2021-08-06 19:30:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|19
1628278500000|2021-08-06 19:35:00|1937.7|1936.5|1937|1935.8|1938|1936.8|1937|1935.8|25
1628278800000|2021-08-06 19:40:00|1936.5|1935.3|1936|1934.8|1936.7|1935.5|1936|1934.8|14
1628279100000|2021-08-06 19:45:00|1935.7|1934.5|1935.2|1934|1936|1934.8|1935|1933.8|53
1628279400000|2021-08-06 19:50:00|1935.5|1934.3|1936|1934.8|1936|1934.8|1935|1933.8|33
1628279700000|2021-08-06 19:55:00|1936.5|1935.3|1937.5|1936.3|1938.5|1937.3|1936.5|1935.3|229
1628280000000|2021-08-06 20:00:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1937|1935.8|18
1628280300000|2021-08-06 20:05:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1937|1935.8|3
1628280600000|2021-08-06 20:10:00|||||||||9
1628280900000|2021-08-06 20:15:00|1937.7|1936.5|1938.2|1937|1938.2|1937|1937.5|1936.3|39
1628281200000|2021-08-06 20:20:00|1938.4|1936.4|1938.1|1936.1|1938.5|1936.5|1938.1|1936.1|46
1628281500000|2021-08-06 20:25:00|1937.9|1935.9|1938.1|1936.1|1938.5|1936.5|1937.8|1935.8|0
1628281800000|2021-08-06 20:30:00|1938.2|1936.2|1938.2|1936.2|1938.2|1936.2|1937.9|1935.9|10
1628282100000|2021-08-06 20:35:00|1938.1|1936.1|1938.2|1936.2|1938.2|1936.2|1938.1|1936.1|0
1628282400000|2021-08-06 20:40:00|1938.3|1936.3|1938.6|1936.6|1938.6|1936.6|1938.3|1936.3|0
1628282700000|2021-08-06 20:45:00|1938.5|1936.5|1938|1936|1938.9|1936.9|1938|1936|0
1628283000000|2021-08-06 20:50:00|1937.8|1935.8|1938|1936|1938.3|1936.3|1937.8|1935.8|0
1628283300000|2021-08-06 20:55:00|1938.2|1936.2|1938.5|1936.5|1939.6|1937.6|1938.1|1936.1|0
1628460000000|2021-08-08 22:00:00|1938.7|1936.7|1938.2|1936.2|1938.8|1936.8|1938.2|1936.2|0
1628460300000|2021-08-08 22:05:00|1938.5|1936.5|1938.3|1936.3|1938.5|1936.5|1938.1|1936.1|0
1628460600000|2021-08-08 22:10:00|1938.4|1936.4|1938.3|1936.3|1938.6|1936.6|1938.3|1936.3|0
1628460900000|2021-08-08 22:15:00|1938.4|1936.4|1938.1|1936.1|1938.4|1936.4|1938.1|1936.1|0
1628461200000|2021-08-08 22:20:00|1938.4|1936.4|1938.7|1936.7|1938.7|1936.7|1938.4|1936.4|0
1628461500000|2021-08-08 22:25:00|1938.4|1936.4|1938.2|1936.2|1938.6|1936.6|1938.1|1936.1|0
1628461800000|2021-08-08 22:30:00|1938.3|1936.3|1937.8|1935.8|1938.4|1936.4|1937.6|1935.6|0
1628462100000|2021-08-08 22:35:00|1937.7|1935.7|1937.5|1935.5|1937.7|1935.7|1937.5|1935.5|0
1628462400000|2021-08-08 22:40:00|1937.3|1935.3|1937.3|1935.3|1937.3|1935.3|1937|1935|0
1628462700000|2021-08-08 22:45:00|1937.1|1935.1|1936.2|1934.2|1937.1|1935.1|1936.2|1934.2|0
1628463000000|2021-08-08 22:50:00|1936.5|1934.5|1936.8|1934.8|1936.8|1934.8|1936.5|1934.5|0
1628463300000|2021-08-08 22:55:00|1937|1935|1936.5|1934.5|1937.3|1935.3|1935.9|1933.9|0
1628463600000|2021-08-08 23:00:00|1936.4|1934.4|1934.7|1932.7|1936.4|1934.4|1934.2|1932.2|0
1628463900000|2021-08-08 23:05:00|1934.8|1932.8|1933.5|1931.5|1935.1|1933.1|1932.9|1930.9|0
1628464200000|2021-08-08 23:10:00|1933.7|1931.7|1933.5|1931.5|1934.1|1932.1|1933.3|1931.3|0
1628464500000|2021-08-08 23:15:00|1933.4|1931.4|1933.1|1931.1|1933.8|1931.8|1932.8|1930.8|0
1628464800000|2021-08-08 23:20:00|1933.3|1931.3|1934.5|1932.5|1934.5|1932.5|1932.9|1930.9|0
1628465100000|2021-08-08 23:25:00|1934.7|1932.7|1935|1933|1935|1933|1933.7|1931.7|0
1628465400000|2021-08-08 23:30:00|1934.9|1932.9|1933.3|1931.3|1936|1934|1933.2|1931.2|0
1628465700000|2021-08-08 23:35:00|1933|1931|1932|1930|1933|1931|1930.9|1928.9|0
1628466000000|2021-08-08 23:40:00|1931.8|1929.8|1931.3|1929.3|1932.5|1930.5|1931.1|1929.1|0
1628466300000|2021-08-08 23:45:00|1931.1|1929.1|1931.9|1929.9|1932.3|1930.3|1931.1|1929.1|0
1628466600000|2021-08-08 23:50:00|1931.6|1929.6|1930.7|1928.7|1931.6|1929.6|1930.7|1928.7|0
1628466900000|2021-08-08 23:55:00|1930.8|1928.8|1931.5|1929.5|1931.6|1929.6|1930.7|1928.7|0
1628467200000|2021-08-09 00:00:00|1931.4|1929.4|1930.2|1928.2|1931.4|1929.4|1928.7|1926.7|0
1628467500000|2021-08-09 00:05:00|1930.1|1928.1|1929.7|1927.7|1930.5|1928.5|1928.9|1926.9|0
1628467800000|2021-08-09 00:10:00|1929.5|1927.5|1928.7|1926.7|1929.8|1927.8|1928.6|1926.6|0
1628468100000|2021-08-09 00:15:00|1928.6|1926.6|1928.8|1926.8|1928.8|1926.8|1927.3|1925.3|0
1628468400000|2021-08-09 00:20:00|1928.9|1926.9|1928.6|1926.6|1928.9|1926.9|1928.3|1926.3|0
1628468700000|2021-08-09 00:25:00|1928.3|1926.3|1927.7|1925.7|1928.3|1926.3|1927.1|1925.1|0
1628469000000|2021-08-09 00:30:00|1927.4|1925.4|1928|1926|1928.1|1926.1|1927.1|1925.1|0
1628469300000|2021-08-09 00:35:00|1928.1|1926.1|1929.1|1927.1|1929.5|1927.5|1928.1|1926.1|0
1628469600000|2021-08-09 00:40:00|1929.2|1927.2|1929.9|1927.9|1930.1|1928.1|1928.7|1926.7|0
1628469900000|2021-08-09 00:45:00|1929.8|1927.8|1928.1|1926.1|1929.8|1927.8|1928.1|1926.1|0
1628470200000|2021-08-09 00:50:00|1928.2|1926.2|1928.3|1926.3|1928.4|1926.4|1928.1|1926.1|0
1628470500000|2021-08-09 00:55:00|1928.6|1926.6|1928.6|1926.6|1928.9|1926.9|1928.3|1926.3|0
1628470800000|2021-08-09 01:00:00|1928.8|1926.8|1929.4|1927.4|1929.7|1927.7|1928.8|1926.8|0
1628471100000|2021-08-09 01:05:00|1929.2|1927.2|1929.2|1927.2|1929.4|1927.4|1928.6|1926.6|0
1628471400000|2021-08-09 01:10:00|1929.3|1927.3|1930.7|1928.7|1930.7|1928.7|1929.2|1927.2|0
1628471700000|2021-08-09 01:15:00|1929.9|1927.9|1929|1927|1930.1|1928.1|1929|1927|0
1628472000000|2021-08-09 01:20:00|1929.2|1927.2|1928.6|1926.6|1929.5|1927.5|1928.1|1926.1|0
1628472300000|2021-08-09 01:25:00|1928.4|1926.4|1928.6|1926.6|1928.9|1926.9|1927.8|1925.8|0
1628472600000|2021-08-09 01:30:00|1928.5|1926.5|1929.1|1927.1|1929.8|1927.8|1928|1926|0
1628472900000|2021-08-09 01:35:00|1929.2|1927.2|1929.1|1927.1|1929.5|1927.5|1928.2|1926.2|0
1628473200000|2021-08-09 01:40:00|1929.2|1927.2|1930.1|1928.1|1930.4|1928.4|1928.3|1926.3|0
1628473500000|2021-08-09 01:45:00|1930.3|1928.3|1931.6|1929.6|1931.6|1929.6|1930|1928|0
1628473800000|2021-08-09 01:50:00|1931.5|1929.5|1930.7|1928.7|1931.5|1929.5|1930.6|1928.6|0
1628474100000|2021-08-09 01:55:00|1930.6|1928.6|1930.4|1928.4|1931.2|1929.2|1930.4|1928.4|0
1628474400000|2021-08-09 02:00:00|1930.7|1928.7|1931.9|1929.9|1931.9|1929.9|1930.4|1928.4|0
1628474700000|2021-08-09 02:05:00|1931.8|1929.8|1932.5|1930.5|1932.5|1930.5|1931.8|1929.8|0
1628475000000|2021-08-09 02:10:00|1932.8|1930.8|1933.4|1931.4|1933.7|1931.7|1932.5|1930.5|0
1628475300000|2021-08-09 02:15:00|1933.3|1931.3|1933.3|1931.3|1933.7|1931.7|1933|1931|0
1628475600000|2021-08-09 02:20:00|1933.5|1931.5|1933.2|1931.2|1933.5|1931.5|1932.9|1930.9|0
1628475900000|2021-08-09 02:25:00|1933|1931|1932.6|1930.6|1933.2|1931.2|1932.6|1930.6|0
1628476200000|2021-08-09 02:30:00|1932.7|1930.7|1932.4|1930.4|1933|1931|1932.3|1930.3|0
1628476500000|2021-08-09 02:35:00|1932.3|1930.3|1932.6|1930.6|1932.7|1930.7|1932|1930|0
1628476800000|2021-08-09 02:40:00|1932.7|1930.7|1932.6|1930.6|1932.7|1930.7|1932.6|1930.6|0
1628477100000|2021-08-09 02:45:00|1932.9|1930.9|1932.7|1930.7|1933|1931|1932.6|1930.6|0
1628477400000|2021-08-09 02:50:00|1932.6|1930.6|1933.2|1931.2|1933.2|1931.2|1932.6|1930.6|0
1628478000000|2021-08-09 03:00:00|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|1933.2|1931.2|0
1628478300000|2021-08-09 03:05:00|1933.8|1931.8|1934|1932|1934.1|1932.1|1933.5|1931.5|0
1628478600000|2021-08-09 03:10:00|1934.1|1932.1|1934.1|1932.1|1934.4|1932.4|1933.9|1931.9|0
1628478900000|2021-08-09 03:15:00|1934|1932|1933.2|1931.2|1934.1|1932.1|1933.2|1931.2|0
1628479200000|2021-08-09 03:20:00|1933.1|1931.1|1933.1|1931.1|1933.2|1931.2|1933.1|1931.1|0
1628479500000|2021-08-09 03:25:00|1933.2|1931.2|1933.4|1931.4|1933.7|1931.7|1933.1|1931.1|0
1628479800000|2021-08-09 03:30:00|1933.5|1931.5|1933.4|1931.4|1933.5|1931.5|1933.1|1931.1|0
1628480100000|2021-08-09 03:35:00|1933.2|1931.2|1933.2|1931.2|1933.4|1931.4|1933|1931|0
1628480400000|2021-08-09 03:40:00|1933|1931|1932.9|1930.9|1933.2|1931.2|1932.9|1930.9|0
1628480700000|2021-08-09 03:45:00|1933.2|1931.2|1933.3|1931.3|1933.5|1931.5|1933|1931|0
1628481000000|2021-08-09 03:50:00|1933.2|1931.2|1933.2|1931.2|1933.5|1931.5|1933.2|1931.2|0
1628481300000|2021-08-09 03:55:00|1933.3|1931.3|1933.5|1931.5|1933.5|1931.5|1933.3|1931.3|0
1628481600000|2021-08-09 04:00:00|1933.6|1931.6|1933.3|1931.3|1933.6|1931.6|1933.3|1931.3|0
1628481900000|2021-08-09 04:05:00|1932.6|1930.6|1933|1931|1933|1931|1932.3|1930.3|0
1628482200000|2021-08-09 04:10:00|1933.1|1931.1|1933.3|1931.3|1933.5|1931.5|1933|1931|0
1628482500000|2021-08-09 04:15:00|1933.5|1931.5|1934.2|1932.2|1934.3|1932.3|1933.5|1931.5|0
1628482800000|2021-08-09 04:20:00|1934.1|1932.1|1934.2|1932.2|1934.2|1932.2|1933.9|1931.9|0
1628483100000|2021-08-09 04:25:00|1934.1|1932.1|1934|1932|1934.1|1932.1|1933.9|1931.9|0
1628483400000|2021-08-09 04:30:00|1934.2|1932.2|1933.6|1931.6|1934.2|1932.2|1933.3|1931.3|0
1628483700000|2021-08-09 04:35:00|1933.5|1931.5|1933.6|1931.6|1933.8|1931.8|1933.3|1931.3|0
1628484000000|2021-08-09 04:40:00|1933.5|1931.5|1933.9|1931.9|1933.9|1931.9|1933.3|1931.3|0
1628484300000|2021-08-09 04:45:00|1933.8|1931.8|1933.6|1931.6|1933.9|1931.9|1933.6|1931.6|0
1628484600000|2021-08-09 04:50:00|1933.8|1931.8|1934.1|1932.1|1934.1|1932.1|1933.8|1931.8|0
1628484900000|2021-08-09 04:55:00|1933.9|1931.9|1933.9|1931.9|1934.1|1932.1|1933.9|1931.9|0
1628485200000|2021-08-09 05:00:00|1933.8|1931.8|1933.8|1931.8|1934.1|1932.1|1933.3|1931.3|0
1628485500000|2021-08-09 05:05:00|1933.6|1931.6|1933.4|1931.4|1933.9|1931.9|1932.8|1930.8|0
1628485800000|2021-08-09 05:10:00|1933.6|1931.6|1933.3|1931.3|1933.7|1931.7|1933.1|1931.1|0
1628486100000|2021-08-09 05:15:00|1933.4|1931.4|1933.6|1931.6|1933.7|1931.7|1933.3|1931.3|0
1628486400000|2021-08-09 05:20:00|1933.4|1931.4|1933.3|1931.3|1933.7|1931.7|1933.3|1931.3|0
1628486700000|2021-08-09 05:25:00|1933.4|1931.4|1933.4|1931.4|1933.7|1931.7|1933.4|1931.4|0
1628487000000|2021-08-09 05:30:00|1933.3|1931.3|1932.9|1930.9|1933.6|1931.6|1932.7|1930.7|0
1628487300000|2021-08-09 05:35:00|1933|1931|1932.6|1930.6|1933.2|1931.2|1932.3|1930.3|0
1628487600000|2021-08-09 05:40:00|1932.5|1930.5|1932|1930|1932.8|1930.8|1932|1930|0
1628487900000|2021-08-09 05:45:00|1931.9|1929.9|1932|1930|1932.3|1930.3|1931.4|1929.4|0
1628488200000|2021-08-09 05:50:00|1931.9|1929.9|1931.1|1929.1|1931.9|1929.9|1930.8|1928.8|0
1628488500000|2021-08-09 05:55:00|1930.8|1928.8|1930.6|1928.6|1931.1|1929.1|1929.9|1927.9|0
1628488800000|2021-08-09 06:00:00|1930.5|1928.5|1929.6|1927.6|1930.8|1928.8|1929.1|1927.1|0
1628489100000|2021-08-09 06:05:00|1929.9|1927.9|1930.7|1928.7|1931|1929|1929.3|1927.3|0
1628489400000|2021-08-09 06:10:00|1930.4|1928.4|1930.1|1928.1|1930.5|1928.5|1929.8|1927.8|0
1628489700000|2021-08-09 06:15:00|1930|1928|1930.2|1928.2|1931|1929|1929.7|1927.7|0
1628490000000|2021-08-09 06:20:00|1930.4|1928.4|1930.5|1928.5|1931.9|1929.9|1930.4|1928.4|0
1628490300000|2021-08-09 06:25:00|1930.4|1928.4|1931|1929|1931|1929|1930.1|1928.1|0
1628490600000|2021-08-09 06:30:00|1930.7|1928.7|1930.8|1928.8|1931|1929|1930.4|1928.4|0
1628490900000|2021-08-09 06:35:00|1930.7|1928.7|1931|1929|1931.1|1929.1|1930.6|1928.6|0
1628491200000|2021-08-09 06:40:00|1930.8|1928.8|1930.7|1928.7|1931|1929|1930.4|1928.4|0
1628491500000|2021-08-09 06:45:00|1930.8|1928.8|1930.7|1928.7|1931|1929|1930|1928|0
1628491800000|2021-08-09 06:50:00|1930.8|1928.8|1931.9|1929.9|1931.9|1929.9|1930.7|1928.7|0
1628492100000|2021-08-09 06:55:00|1932.2|1930.2|1931.9|1929.9|1932.5|1930.5|1931|1929|0
1628492400000|2021-08-09 07:00:00|1931.7|1929.7|1933.8|1931.8|1934.3|1932.3|1931.1|1929.1|0
1628492700000|2021-08-09 07:05:00|1934|1932|1934.5|1932.5|1934.9|1932.9|1933.5|1931.5|0
1628493000000|2021-08-09 07:10:00|1934.6|1932.6|1934.2|1932.2|1935.2|1933.2|1933.8|1931.8|0
1628493300000|2021-08-09 07:15:00|1934.3|1932.3|1934.2|1932.2|1934.8|1932.8|1933.8|1931.8|0
1628493600000|2021-08-09 07:20:00|1933.9|1931.9|1933.8|1931.8|1934.5|1932.5|1933.2|1931.2|0
1628493900000|2021-08-09 07:25:00|1934.1|1932.1|1933.9|1931.9|1934.3|1932.3|1933.6|1931.6|0
1628494200000|2021-08-09 07:30:00|1934.2|1932.2|1933.6|1931.6|1934.3|1932.3|1932.9|1930.9|0
1628494500000|2021-08-09 07:35:00|1933.9|1931.9|1932.9|1930.9|1934.2|1932.2|1932.9|1930.9|0
1628494800000|2021-08-09 07:40:00|1933.1|1931.1|1932.6|1930.6|1933.2|1931.2|1932.3|1930.3|0
1628495100000|2021-08-09 07:45:00|1932.3|1930.3|1932.6|1930.6|1932.7|1930.7|1932.3|1930.3|0
1628495400000|2021-08-09 07:50:00|1932.7|1930.7|1933.2|1931.2|1933.5|1931.5|1932.6|1930.6|0
1628495700000|2021-08-09 07:55:00|1933.3|1931.3|1933.2|1931.2|1933.5|1931.5|1933.2|1931.2|0
1628496000000|2021-08-09 08:00:00|1933.3|1931.3|1932.6|1930.6|1933.8|1931.8|1932.2|1930.2|0
1628496300000|2021-08-09 08:05:00|1932.4|1930.4|1931.9|1929.9|1932.6|1930.6|1931.6|1929.6|0
1628496600000|2021-08-09 08:10:00|1931.8|1929.8|1933|1931|1933.1|1931.1|1931.6|1929.6|0
1628496900000|2021-08-09 08:15:00|1932.9|1930.9|1932.8|1930.8|1933.2|1931.2|1932.6|1930.6|0
1628497200000|2021-08-09 08:20:00|1932.6|1930.6|1932.3|1930.3|1932.9|1930.9|1932.3|1930.3|0
1628497500000|2021-08-09 08:25:00|1932.2|1930.2|1932.6|1930.6|1932.6|1930.6|1932|1930|0
1628497800000|2021-08-09 08:30:00|1932.3|1930.3|1932.6|1930.6|1933.2|1931.2|1932|1930|0
1628498100000|2021-08-09 08:35:00|1932.8|1930.8|1932.3|1930.3|1932.9|1930.9|1931.8|1929.8|0
1628498400000|2021-08-09 08:40:00|1932.1|1930.1|1933|1931|1933|1931|1932.1|1930.1|0
1628498700000|2021-08-09 08:45:00|1932.8|1930.8|1933|1931|1933.2|1931.2|1932.4|1930.4|0
1628499000000|2021-08-09 08:50:00|1932.8|1930.8|1932.7|1930.7|1933|1931|1932.6|1930.6|0
1628499300000|2021-08-09 08:55:00|1932.5|1930.5|1932.7|1930.7|1932.7|1930.7|1932.5|1930.5|0
1628499600000|2021-08-09 09:00:00|1932.5|1930.5|1932.4|1930.4|1932.5|1930.5|1931.7|1929.7|0
1628499900000|2021-08-09 09:05:00|1932.5|1930.5|1932.1|1930.1|1932.5|1930.5|1931.9|1929.9|0
1628500200000|2021-08-09 09:10:00|1932.2|1930.2|1931.8|1929.8|1932.4|1930.4|1931.5|1929.5|0
1628500500000|2021-08-09 09:15:00|1931.9|1929.9|1931.5|1929.5|1931.9|1929.9|1931.3|1929.3|0
1628500800000|2021-08-09 09:20:00|1931.3|1929.3|1931.8|1929.8|1931.8|1929.8|1931.1|1929.1|0
1628501100000|2021-08-09 09:25:00|1931.6|1929.6|1932|1930|1932.1|1930.1|1931.4|1929.4|0
1628501400000|2021-08-09 09:30:00|1932.1|1930.1|1932.3|1930.3|1932.3|1930.3|1932|1930|0
1628501700000|2021-08-09 09:35:00|1932.2|1930.2|1933|1931|1933|1931|1932|1930|0
1628502000000|2021-08-09 09:40:00|1932.8|1930.8|1932.3|1930.3|1933|1931|1932.3|1930.3|0
1628502300000|2021-08-09 09:45:00|1932.5|1930.5|1932.3|1930.3|1932.6|1930.6|1932|1930|0
1628502600000|2021-08-09 09:50:00|1932.5|1930.5|1933.3|1931.3|1933.3|1931.3|1932.5|1930.5|0
1628502900000|2021-08-09 09:55:00|1933.6|1931.6|1933.3|1931.3|1933.6|1931.6|1933.1|1931.1|0
1628503200000|2021-08-09 10:00:00|1933.1|1931.1|1933.8|1931.8|1934|1932|1933|1931|0
1628503500000|2021-08-09 10:05:00|1934|1932|1933.6|1931.6|1934.2|1932.2|1933.6|1931.6|0
1628503800000|2021-08-09 10:10:00|1933.8|1931.8|1933.9|1931.9|1934.1|1932.1|1933.8|1931.8|0
1628504100000|2021-08-09 10:15:00|1934.1|1932.1|1933.2|1931.2|1934.1|1932.1|1933.2|1931.2|0
1628504400000|2021-08-09 10:20:00|1933.3|1931.3|1933.2|1931.2|1933.9|1931.9|1933.2|1931.2|0
1628504700000|2021-08-09 10:25:00|1932.9|1930.9|1932.6|1930.6|1933.3|1931.3|1932.6|1930.6|0
1628505000000|2021-08-09 10:30:00|1932.8|1930.8|1933.2|1931.2|1933.5|1931.5|1932.6|1930.6|0
1628505300000|2021-08-09 10:35:00|1933.1|1931.1|1932.5|1930.5|1933.1|1931.1|1932.3|1930.3|0
1628505600000|2021-08-09 10:40:00|1932.6|1930.6|1932.3|1930.3|1932.6|1930.6|1932.3|1930.3|0
1628505900000|2021-08-09 10:45:00|1932.5|1930.5|1932.6|1930.6|1932.6|1930.6|1932.3|1930.3|0
1628506200000|2021-08-09 10:50:00|1932.5|1930.5|1932.7|1930.7|1933|1931|1932.4|1930.4|0
1628506500000|2021-08-09 10:55:00|1932.4|1930.4|1932|1930|1932.4|1930.4|1932|1930|0
1628506800000|2021-08-09 11:00:00|1931.9|1929.9|1931.5|1929.5|1932.1|1930.1|1931.4|1929.4|0
1628507100000|2021-08-09 11:05:00|1931.4|1929.4|1931.5|1929.5|1931.8|1929.8|1931.4|1929.4|0
1628507400000|2021-08-09 11:10:00|1931.6|1929.6|1931.8|1929.8|1932.1|1930.1|1931.6|1929.6|0
1628507700000|2021-08-09 11:15:00|1931.7|1929.7|1931.8|1929.8|1931.8|1929.8|1931.5|1929.5|0
1628508000000|2021-08-09 11:20:00|1931.5|1929.5|1932.2|1930.2|1932.2|1930.2|1931.5|1929.5|0
1628508300000|2021-08-09 11:25:00|1931.9|1929.9|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628508600000|2021-08-09 11:30:00|1932|1930|1932.2|1930.2|1932.2|1930.2|1931.9|1929.9|0
1628508900000|2021-08-09 11:35:00|1932.5|1930.5|1932.7|1930.7|1932.9|1930.9|1932.4|1930.4|0
1628509200000|2021-08-09 11:40:00|1932.9|1930.9|1933.1|1931.1|1933.5|1931.5|1932.9|1930.9|0
1628509500000|2021-08-09 11:45:00|1933.2|1931.2|1933.4|1931.4|1933.4|1931.4|1933.1|1931.1|0
1628509800000|2021-08-09 11:50:00|1933.3|1931.3|1933|1931|1933.4|1931.4|1933|1931|0
1628510100000|2021-08-09 11:55:00|1933.3|1931.3|1933.3|1931.3|1933.3|1931.3|1932.7|1930.7|0
1628510400000|2021-08-09 12:00:00|1933|1931|1932.7|1930.7|1933|1931|1932.7|1930.7|0
1628510700000|2021-08-09 12:05:00|1932.8|1930.8|1932.7|1930.7|1933|1931|1932.4|1930.4|0
1628511300000|2021-08-09 12:15:00|1932.4|1930.4|1932.2|1930.2|1932.4|1930.4|1932|1930|0
1628511600000|2021-08-09 12:20:00|1932.4|1930.4|1931.8|1929.8|1932.4|1930.4|1931.8|1929.8|0
1628511900000|2021-08-09 12:25:00|1931.6|1929.6|1932.1|1930.1|1932.1|1930.1|1931.5|1929.5|0
1628512200000|2021-08-09 12:30:00|1932.4|1930.4|1932.1|1930.1|1932.4|1930.4|1932.1|1930.1|0
1628512500000|2021-08-09 12:35:00|1932.3|1930.3|1931.8|1929.8|1932.3|1930.3|1931.8|1929.8|0
1628512800000|2021-08-09 12:40:00|1931.9|1929.9|1932.4|1930.4|1932.6|1930.6|1931.9|1929.9|0
1628513100000|2021-08-09 12:45:00|1932.6|1930.6|1933.1|1931.1|1933.1|1931.1|1932.6|1930.6|0
1628513400000|2021-08-09 12:50:00|1933.2|1931.2|1933.9|1931.9|1934.5|1932.5|1933.1|1931.1|0
1628513700000|2021-08-09 12:55:00|1934|1932|1934|1932|1934.1|1932.1|1933.7|1931.7|0
1628514000000|2021-08-09 13:00:00|1934.1|1932.1|1934.6|1932.6|1934.8|1932.8|1934.1|1932.1|0
1628514300000|2021-08-09 13:05:00|1934.7|1932.7|1934.6|1932.6|1934.7|1932.7|1934.3|1932.3|0
1628514600000|2021-08-09 13:10:00|1934.3|1932.3|1934.3|1932.3|1934.6|1932.6|1934.3|1932.3|0
1628514900000|2021-08-09 13:15:00|1934.4|1932.4|1934.4|1932.4|1934.4|1932.4|1934.3|1932.3|0
1628515500000|2021-08-09 13:25:00|1934.7|1932.7|1935.3|1933.3|1935.3|1933.3|1934.7|1932.7|0
1628515800000|2021-08-09 13:30:00|1935.4|1933.4|1932.1|1930.1|1935.5|1933.5|1931.9|1929.9|0
1628516100000|2021-08-09 13:35:00|1932|1930|1931.2|1929.2|1933|1931|1930.9|1928.9|0
1628516400000|2021-08-09 13:40:00|1931.1|1929.1|1933|1931|1933.1|1931.1|1930.5|1928.5|0
1628516700000|2021-08-09 13:45:00|1933.1|1931.1|1933.1|1931.1|1933.7|1931.7|1932.5|1930.5|0
1628517000000|2021-08-09 13:50:00|1933.2|1931.2|1932.4|1930.4|1933.8|1931.8|1932.3|1930.3|0
1628517300000|2021-08-09 13:55:00|1932.5|1930.5|1933.5|1931.5|1933.9|1931.9|1932.3|1930.3|0
1628517600000|2021-08-09 14:00:00|1933.2|1931.2|1933.2|1931.2|1933.8|1931.8|1932.8|1930.8|0
1628517900000|2021-08-09 14:05:00|1933.3|1931.3|1932.9|1930.9|1933.8|1931.8|1932.9|1930.9|0
1628518200000|2021-08-09 14:10:00|1932.7|1930.7|1932.8|1930.8|1933.6|1931.6|1932.4|1930.4|0
1628518500000|2021-08-09 14:15:00|1932.5|1930.5|1933.5|1931.5|1933.8|1931.8|1932.4|1930.4|0
1628518800000|2021-08-09 14:20:00|1933.8|1931.8|1933.8|1931.8|1934.1|1932.1|1933.3|1931.3|0
1628519100000|2021-08-09 14:25:00|1934|1932|1934|1932|1934.4|1932.4|1933.8|1931.8|0
1628519400000|2021-08-09 14:30:00|1933.8|1931.8|1934.4|1932.4|1934.8|1932.8|1933.8|1931.8|0
1628519700000|2021-08-09 14:35:00|1934.1|1932.1|1934.4|1932.4|1935.1|1933.1|1934.1|1932.1|0
1628520000000|2021-08-09 14:40:00|1934.5|1932.5|1935.4|1933.4|1936|1934|1934.5|1932.5|0
1628520300000|2021-08-09 14:45:00|1935.5|1933.5|1935.9|1933.9|1936.3|1934.3|1935.4|1933.4|0
1628520600000|2021-08-09 14:50:00|1936.2|1934.2|1936.2|1934.2|1937.2|1935.2|1935.9|1933.9|0
1628520900000|2021-08-09 14:55:00|1936.3|1934.3|1936.5|1934.5|1936.8|1934.8|1935.8|1933.8|0
1628521200000|2021-08-09 15:00:00|1936.4|1934.4|1936.1|1934.1|1936.7|1934.7|1936|1934|0
1628521500000|2021-08-09 15:05:00|1936.4|1934.4|1936.5|1934.5|1936.8|1934.8|1936.1|1934.1|0
1628521800000|2021-08-09 15:10:00|1936.6|1934.6|1936.7|1934.7|1936.8|1934.8|1936.1|1934.1|0
1628522100000|2021-08-09 15:15:00|1936.4|1934.4|1936.2|1934.2|1937.1|1935.1|1935.9|1933.9|0
1628522400000|2021-08-09 15:20:00|1936.4|1934.4|1936.2|1934.2|1936.4|1934.4|1935.6|1933.6|0
1628522700000|2021-08-09 15:25:00|1936.1|1934.1|1937.1|1935.1|1937.3|1935.3|1936.1|1934.1|0
1628523000000|2021-08-09 15:30:00|1937.4|1935.4|1936.6|1934.6|1937.4|1935.4|1936.2|1934.2|0
1628523300000|2021-08-09 15:35:00|1936.4|1934.4|1937.1|1935.1|1937.2|1935.2|1936.3|1934.3|0
1628523600000|2021-08-09 15:40:00|1937.2|1935.2|1937.2|1935.2|1937.3|1935.3|1936.9|1934.9|0
1628523900000|2021-08-09 15:45:00|1936.9|1934.9|1937.5|1935.5|1937.5|1935.5|1936.9|1934.9|0
1628524200000|2021-08-09 15:50:00|1937.8|1935.8|1938.1|1936.1|1938.1|1936.1|1937.5|1935.5|0
1628524500000|2021-08-09 15:55:00|1938.4|1936.4|1938.7|1936.7|1938.7|1936.7|1938.4|1936.4|0
1628524800000|2021-08-09 16:00:00|1938.4|1936.4|1938.1|1936.1|1938.4|1936.4|1938.1|1936.1|0
1628525100000|2021-08-09 16:05:00|1938.4|1936.4|1938.4|1936.4|1938.7|1936.7|1938.2|1936.2|0
1628525400000|2021-08-09 16:10:00|1938.2|1936.2|1938.4|1936.4|1938.4|1936.4|1938.1|1936.1|0
1628525700000|2021-08-09 16:15:00|1938.1|1936.1|1938.1|1936.1|1938.1|1936.1|1937.8|1935.8|0
1628526000000|2021-08-09 16:20:00|1938|1936|1938|1936|1938.2|1936.2|1937.7|1935.7|0
1628526300000|2021-08-09 16:25:00|1938.3|1936.3|1938.3|1936.3|1938.6|1936.6|1938.3|1936.3|0
1628526600000|2021-08-09 16:30:00|1938.5|1936.5|1938.6|1936.6|1939|1937|1938.3|1936.3|0
1628526900000|2021-08-09 16:35:00|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|1938.3|1936.3|0
1628527200000|2021-08-09 16:40:00|1938.6|1936.6|1938.6|1936.6|1938.9|1936.9|1938.5|1936.5|0
1628527500000|2021-08-09 16:45:00|1938.4|1936.4|1938.4|1936.4|1938.7|1936.7|1938.3|1936.3|0
1628528100000|2021-08-09 16:55:00|1938.2|1936.2|1938.4|1936.4|1938.7|1936.7|1937.8|1935.8|0
1628528400000|2021-08-09 17:00:00|1938.1|1936.1|1938.7|1936.7|1938.7|1936.7|1937.8|1935.8|0
1628528700000|2021-08-09 17:05:00|1938.8|1936.8|1938.7|1936.7|1938.8|1936.8|1938.7|1936.7|0
1628529000000|2021-08-09 17:10:00|1938.5|1936.5|1938.4|1936.4|1938.5|1936.5|1938.4|1936.4|0
1628529300000|2021-08-09 17:15:00|1938.6|1936.6|1938.2|1936.2|1938.7|1936.7|1938.1|1936.1|0
1628529600000|2021-08-09 17:20:00|1938.4|1936.4|1938.4|1936.4|1938.7|1936.7|1938.3|1936.3|0
1628529900000|2021-08-09 17:25:00|1938.1|1936.1|1938.1|1936.1|1938.1|1936.1|1938.1|1936.1|0
1628530200000|2021-08-09 17:30:00|1937.8|1935.8|1937.8|1935.8|1937.8|1935.8|1937.7|1935.7|0
1628530500000|2021-08-09 17:35:00|1937.7|1935.7|1937.8|1935.8|1937.8|1935.8|1937.7|1935.7|0
1628531100000|2021-08-09 17:45:00|1937.5|1935.5|1937.5|1935.5|1937.5|1935.5|1937.5|1935.5|0
1628531700000|2021-08-09 17:55:00|1937.6|1935.6|1937.8|1935.8|1937.9|1935.9|1937.5|1935.5|0
1628532000000|2021-08-09 18:00:00|1937.9|1935.9|1937.9|1935.9|1937.9|1935.9|1937.8|1935.8|0
1628532600000|2021-08-09 18:10:00|1937.6|1935.6|1937.6|1935.6|1937.7|1935.7|1937.6|1935.6|0
1628532900000|2021-08-09 18:15:00|1937.9|1935.9|1937.9|1935.9|1937.9|1935.9|1937.9|1935.9|0
1628533200000|2021-08-09 18:20:00|1938.5|1936.5|1939.1|1937.1|1939.1|1937.1|1938.5|1936.5|0
1628533500000|2021-08-09 18:25:00|1939.4|1937.4|1940.3|1938.3|1940.3|1938.3|1939.4|1937.4|0
1628533800000|2021-08-09 18:30:00|1940.4|1938.4|1940.7|1938.7|1941|1939|1940.4|1938.4|0
1628534100000|2021-08-09 18:35:00|1940.5|1938.5|1941.3|1939.3|1941.6|1939.6|1940.4|1938.4|0
1628534400000|2021-08-09 18:40:00|1941.2|1939.2|1940.6|1938.6|1941.2|1939.2|1940.4|1938.4|0
1628534700000|2021-08-09 18:45:00|1940.9|1938.9|1940.9|1938.9|1941.2|1939.2|1940.6|1938.6|0
1628535000000|2021-08-09 18:50:00|1940.6|1938.6|1940.6|1938.6|1940.9|1938.9|1940.5|1938.5|0
1628535300000|2021-08-09 18:55:00|1940.4|1938.4|1940.6|1938.6|1940.9|1938.9|1940.4|1938.4|0
1628535600000|2021-08-09 19:00:00|1940.3|1938.3|1940.3|1938.3|1940.6|1938.6|1940|1938|0
1628535900000|2021-08-09 19:05:00|1940.1|1938.1|1940|1938|1940.1|1938.1|1939.6|1937.6|0
1628536200000|2021-08-09 19:10:00|1939.7|1937.7|1939.7|1937.7|1939.7|1937.7|1939.2|1937.2|0
1628536500000|2021-08-09 19:15:00|1939.6|1937.6|1939.7|1937.7|1939.7|1937.7|1939.4|1937.4|0
1628536800000|2021-08-09 19:20:00|1939.6|1937.6|1939.3|1937.3|1939.7|1937.7|1939.3|1937.3|0
1628537100000|2021-08-09 19:25:00|1939.1|1937.1|1939.3|1937.3|1939.5|1937.5|1939|1937|0
1628537400000|2021-08-09 19:30:00|1939.5|1937.5|1940.6|1938.6|1941.1|1939.1|1939.3|1937.3|0
1628537700000|2021-08-09 19:35:00|1940.9|1938.9|1941.2|1939.2|1941.2|1939.2|1940.9|1938.9|0
1628538000000|2021-08-09 19:40:00|1940.9|1938.9|1940.2|1938.2|1941|1939|1940.2|1938.2|0
1628538300000|2021-08-09 19:45:00|1940|1938|1939.5|1937.5|1940.2|1938.2|1939.5|1937.5|0
1628538600000|2021-08-09 19:50:00|1939.6|1937.6|1939.2|1937.2|1940.1|1938.1|1939.2|1937.2|0
1628538900000|2021-08-09 19:55:00|1939.5|1937.5|1940.1|1938.1|1940.1|1938.1|1939.5|1937.5|0
1628539200000|2021-08-09 20:00:00|1940.2|1938.2|1940.8|1938.8|1940.8|1938.8|1940.1|1938.1|0
1628539500000|2021-08-09 20:05:00|1941.1|1939.1|1941.1|1939.1|1941.4|1939.4|1941.1|1939.1|0
1628539800000|2021-08-09 20:10:00|1941|1939|1940.1|1938.1|1941.1|1939.1|1940.1|1938.1|0
1628540100000|2021-08-09 20:15:00|1940.4|1938.4|1940.4|1938.4|1940.6|1938.6|1940.3|1938.3|0
1628540400000|2021-08-09 20:20:00|1940.6|1938.6|1941|1939|1941.3|1939.3|1940.6|1938.6|0
1628540700000|2021-08-09 20:25:00|1941.2|1939.2|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1628541000000|2021-08-09 20:30:00|1941.3|1939.3|1941|1939|1941.3|1939.3|1940.8|1938.8|0
1628541600000|2021-08-09 20:40:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1628541900000|2021-08-09 20:45:00|1941.2|1939.2|1941.4|1939.4|1941.7|1939.7|1941|1939|0
1628542200000|2021-08-09 20:50:00|1941.6|1939.6|1941.6|1939.6|1941.8|1939.8|1941.4|1939.4|0
1628542500000|2021-08-09 20:55:00|1941.4|1939.4|1940.6|1938.6|1941.5|1939.5|1940.4|1938.4|0
1628542800000|2021-08-09 21:00:00|1940.5|1938.5|1940.9|1938.9|1940.9|1938.9|1940.5|1938.5|0
1628543100000|2021-08-09 21:05:00|1941|1939|1940.9|1938.9|1941|1939|1940.9|1938.9|0
1628543400000|2021-08-09 21:10:00|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|0
1628545200000|2021-08-09 21:40:00|1940.7|1938.7|1940.7|1938.7|1940.7|1938.7|1940.7|1938.7|0
1628545500000|2021-08-09 21:45:00|1940.8|1938.8|1940.7|1938.7|1940.8|1938.8|1940.7|1938.7|0
1628545800000|2021-08-09 21:50:00|1940.8|1938.8|1940.7|1938.7|1940.8|1938.8|1940.7|1938.7|0
1628546400000|2021-08-09 22:00:00|1940.5|1938.5|1940.4|1938.4|1940.9|1938.9|1940.3|1938.3|0
1628547300000|2021-08-09 22:15:00|1940.3|1938.3|1940|1938|1940.3|1938.3|1940|1938|0
1628547600000|2021-08-09 22:20:00|1939.9|1937.9|1939.6|1937.6|1939.9|1937.9|1939.6|1937.6|0
1628547900000|2021-08-09 22:25:00|1939.7|1937.7|1939|1937|1939.7|1937.7|1938.7|1936.7|0
1628548200000|2021-08-09 22:30:00|1939.3|1937.3|1941.1|1939.1|1941.1|1939.1|1939.3|1937.3|0
1628548500000|2021-08-09 22:35:00|1940.8|1938.8|1940.1|1938.1|1940.8|1938.8|1940.1|1938.1|0
1628548800000|2021-08-09 22:40:00|1940.2|1938.2|1940.7|1938.7|1940.8|1938.8|1940.2|1938.2|0
1628549100000|2021-08-09 22:45:00|1940.3|1938.3|1940.5|1938.5|1940.5|1938.5|1940|1938|0
1628549400000|2021-08-09 22:50:00|1940.3|1938.3|1940.3|1938.3|1940.3|1938.3|1940.3|1938.3|0
1628550000000|2021-08-09 23:00:00|1940.5|1938.5|1939.7|1937.7|1941|1939|1939.3|1937.3|0
1628550300000|2021-08-09 23:05:00|1939.6|1937.6|1939.6|1937.6|1939.7|1937.7|1939.6|1937.6|0
1628550600000|2021-08-09 23:10:00|1939.9|1937.9|1939.4|1937.4|1939.9|1937.9|1939.4|1937.4|0
1628550900000|2021-08-09 23:15:00|1939.6|1937.6|1939|1937|1940.2|1938.2|1939|1937|0
1628551200000|2021-08-09 23:20:00|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|1939|1937|0
1628551500000|2021-08-09 23:25:00|1939|1937|1939.7|1937.7|1940|1938|1938.7|1936.7|0
1628551800000|2021-08-09 23:30:00|1939.9|1937.9|1937.5|1935.5|1939.9|1937.9|1937.5|1935.5|0
1628552100000|2021-08-09 23:35:00|1937.3|1935.3|1937.3|1935.3|1937.8|1935.8|1936.3|1934.3|0
1628552400000|2021-08-09 23:40:00|1937.5|1935.5|1938.7|1936.7|1939.3|1937.3|1937.5|1935.5|0
1628552700000|2021-08-09 23:45:00|1938.5|1936.5|1937.5|1936.3|1940.5|1939.3|1937|1935.8|1472
1628553000000|2021-08-09 23:50:00|1938|1936.8|1935.2|1934|1938|1936.8|1935|1933.8|547
1628553300000|2021-08-09 23:55:00|1935.5|1934.3|1934|1932.8|1936|1934.8|1934|1932.8|242
1628553600000|2021-08-10 00:00:00|1933.8|1933|1937.8|1937|1939.8|1939|1933.3|1932.5|1988
1628553900000|2021-08-10 00:05:00|1938.3|1937.5|1935.3|1934.5|1940.3|1939.5|1934.3|1933.5|978
1628554200000|2021-08-10 00:10:00|1935|1934.2|1935.8|1935|1937.3|1936.5|1934.8|1934|391
1628554500000|2021-08-10 00:15:00|1936.3|1935.5|1937.8|1937|1938.8|1938|1936.3|1935.5|463
1628554800000|2021-08-10 00:20:00|1938.3|1937.5|1938.3|1937.5|1938.8|1938|1937.3|1936.5|385
1628555100000|2021-08-10 00:25:00|1938.5|1937.7|1940.8|1940|1940.8|1940|1938.3|1937.5|804
1628555400000|2021-08-10 00:30:00|1940.3|1939.5|1942.8|1942|1943.3|1942.5|1940.3|1939.5|866
1628555700000|2021-08-10 00:35:00|1943.3|1942.5|1946.3|1945.5|1946.3|1945.5|1941.8|1941|904
1628556000000|2021-08-10 00:40:00|1946.8|1946|1950.3|1949.5|1950.8|1950|1946.3|1945.5|1310
1628556300000|2021-08-10 00:45:00|1950.8|1950|1951|1950.2|1951.3|1950.5|1949.8|1949|1027
1628556600000|2021-08-10 00:50:00|1951.3|1950.5|1948.3|1947.5|1951.3|1950.5|1947.8|1947|776
1628556900000|2021-08-10 00:55:00|1947.8|1947|1949.3|1948.5|1949.3|1948.5|1947.8|1947|400
1628557200000|2021-08-10 01:00:00|1949.8|1949|1948.3|1947.5|1949.8|1949|1948.3|1947.5|808
1628557500000|2021-08-10 01:05:00|1948.8|1948|1949.3|1948.5|1950.3|1949.5|1948.3|1947.5|357
1628557800000|2021-08-10 01:10:00|1949.8|1949|1950.8|1950|1950.8|1950|1949.8|1949|418
1628558100000|2021-08-10 01:15:00|1951.3|1950.5|1949.8|1949|1951.3|1950.5|1949.8|1949|532
1628558400000|2021-08-10 01:20:00|1950.3|1949.5|1949.8|1949|1951.3|1950.5|1949.8|1949|365
1628558700000|2021-08-10 01:25:00|1950|1949.2|1949.8|1949|1950.3|1949.5|1949.3|1948.5|313
1628559000000|2021-08-10 01:30:00|1949.5|1948.7|1949.3|1948.5|1950.3|1949.5|1949|1948.2|454
1628559300000|2021-08-10 01:35:00|1949.8|1949|1950.8|1950|1951.3|1950.5|1949.5|1948.7|538
1628559600000|2021-08-10 01:40:00|1950.5|1949.7|1950.3|1949.5|1951.3|1950.5|1950.3|1949.5|468
1628559900000|2021-08-10 01:45:00|1949.8|1949|1947.8|1947|1949.8|1949|1947.8|1947|597
1628560200000|2021-08-10 01:50:00|1948.3|1947.5|1945.3|1944.5|1948.3|1947.5|1944.3|1943.5|789
1628560500000|2021-08-10 01:55:00|1945.8|1945|1941.3|1940.5|1945.8|1945|1940.8|1940|823
1628560800000|2021-08-10 02:00:00|1940.8|1940|1940.3|1939.5|1941.8|1941|1939.3|1938.5|764
1628561100000|2021-08-10 02:05:00|1939.8|1939|1939.3|1938.5|1939.8|1939|1937.8|1937|664
1628561400000|2021-08-10 02:10:00|1938.8|1938|1940.3|1939.5|1940.5|1939.7|1938.8|1938|402
1628561700000|2021-08-10 02:15:00|1939.8|1939|1940.3|1939.5|1940.8|1940|1939.3|1938.5|196
1628562000000|2021-08-10 02:20:00|1940.5|1939.7|1937.3|1936.5|1940.5|1939.7|1937.3|1936.5|296
1628562300000|2021-08-10 02:25:00|1937.8|1937|1939.8|1939|1939.8|1939|1937.8|1937|290
1628562600000|2021-08-10 02:30:00|1940.3|1939.5|1938.3|1937.5|1940.3|1939.5|1938.3|1937.5|205
1628562900000|2021-08-10 02:35:00|1937.8|1937|1938.8|1938|1938.8|1938|1937.3|1936.5|239
1628563200000|2021-08-10 02:40:00|1938.3|1937.5|1937.3|1936.5|1938.8|1938|1937.3|1936.5|107
1628563500000|2021-08-10 02:45:00|1937.5|1936.7|1937.3|1936.5|1937.8|1937|1936.8|1936|157
1628563800000|2021-08-10 02:50:00|1937.8|1937|1938.8|1938|1938.8|1938|1937.8|1937|135
1628564100000|2021-08-10 02:55:00|1938.3|1937.5|1937.3|1936.5|1938.8|1938|1937.3|1936.5|145
1628564400000|2021-08-10 03:00:00|1937.8|1937|1937.8|1937|1938.3|1937.5|1937.3|1936.5|115
1628564700000|2021-08-10 03:05:00|1938.3|1937.5|1937.8|1937|1938.3|1937.5|1937.3|1936.5|81
1628565000000|2021-08-10 03:10:00|1938.3|1937.5|1937.8|1937|1938.3|1937.5|1937.3|1936.5|105
1628565300000|2021-08-10 03:15:00|1937.5|1936.7|1936.8|1936|1937.8|1937|1936.8|1936|65
1628565600000|2021-08-10 03:20:00|1936.5|1935.7|1934.8|1934|1936.8|1936|1934.3|1933.5|510
1628565900000|2021-08-10 03:25:00|1934.3|1933.5|1936.3|1935.5|1936.3|1935.5|1934.3|1933.5|321
1628566200000|2021-08-10 03:30:00|1935.8|1935|1935.8|1935|1936.8|1936|1935.3|1934.5|651
1628566500000|2021-08-10 03:35:00|1936.3|1935.5|1935.8|1935|1936.3|1935.5|1934.8|1934|383
1628566800000|2021-08-10 03:40:00|1935.3|1934.5|1936.3|1935.5|1936.8|1936|1935.3|1934.5|275
1628567100000|2021-08-10 03:45:00|1936.8|1936|1935.3|1934.5|1936.8|1936|1935.3|1934.5|232
1628567400000|2021-08-10 03:50:00|1934.8|1934|1935.8|1935|1935.8|1935|1934.3|1933.5|276
1628567700000|2021-08-10 03:55:00|1935.3|1934.5|1935.8|1935|1935.8|1935|1935|1934.2|148
1628568000000|2021-08-10 04:00:00|1935.3|1934.5|1934.3|1933.5|1935.3|1934.5|1934.3|1933.5|237
1628568300000|2021-08-10 04:05:00|1933.8|1933|1933.8|1933|1934.3|1933.5|1933.8|1933|348
1628568600000|2021-08-10 04:10:00|1934.3|1933.5|1934.3|1933.5|1934.3|1933.5|1933.8|1933|84
1628568900000|2021-08-10 04:15:00|1933.8|1933|1934.8|1934|1934.8|1934|1933.3|1932.5|286
1628569200000|2021-08-10 04:20:00|1935.3|1934.5|1934.3|1933.5|1935.3|1934.5|1933.8|1933|242
1628569500000|2021-08-10 04:25:00|1933.8|1933|1932.3|1931.5|1934.3|1933.5|1932.3|1931.5|268
1628569800000|2021-08-10 04:30:00|1931.8|1931|1932.3|1931.5|1932.5|1931.7|1931.8|1931|504
1628570100000|2021-08-10 04:35:00|1932.8|1932|1934.3|1933.5|1934.3|1933.5|1932.3|1931.5|138
1628570400000|2021-08-10 04:40:00|1934.8|1934|1934.8|1934|1934.8|1934|1934.8|1934|148
1628570700000|2021-08-10 04:45:00|1935.3|1934.5|1935.8|1935|1935.8|1935|1935.3|1934.5|180
1628571000000|2021-08-10 04:50:00|1935.3|1934.5|1935.8|1935|1935.8|1935|1935.3|1934.5|173
1628571300000|2021-08-10 04:55:00|1936.3|1935.5|1936.3|1935.5|1936.3|1935.5|1936.3|1935.5|137
1628571600000|2021-08-10 05:00:00|1935.8|1935|1935.8|1935|1936.3|1935.5|1935.3|1934.5|405
1628571900000|2021-08-10 05:05:00|1936.3|1935.5|1936.3|1935.5|1936.8|1936|1935.8|1935|233
1628572200000|2021-08-10 05:10:00|1935.8|1935|1936.3|1935.5|1936.3|1935.5|1935.8|1935|180
1628572500000|2021-08-10 05:15:00|1935.8|1935|1934.8|1934|1936|1935.2|1934.3|1933.5|205
1628572800000|2021-08-10 05:20:00|1935.3|1934.5|1935.8|1935|1935.8|1935|1935.3|1934.5|170
1628573100000|2021-08-10 05:25:00|1936.3|1935.5|1936.3|1935.5|1936.8|1936|1935.8|1935|280
1628573400000|2021-08-10 05:30:00|1936.8|1936|1936.3|1935.5|1937|1936.2|1936.3|1935.5|356
1628573700000|2021-08-10 05:35:00|1936.8|1936|1937.3|1936.5|1937.8|1937|1936.3|1935.5|325
1628574000000|2021-08-10 05:40:00|1936.8|1936|1938.3|1937.5|1938.3|1937.5|1936.8|1936|379
1628574300000|2021-08-10 05:45:00|1937.8|1937|1936.8|1936|1938|1937.2|1936.3|1935.5|288
1628574600000|2021-08-10 05:50:00|1936.5|1935.7|1936.3|1935.5|1936.8|1936|1935.8|1935|368
1628574900000|2021-08-10 05:55:00|1936|1935.2|1936.3|1935.5|1936.8|1936|1934.8|1934|1660
1628575200000|2021-08-10 06:00:00|1935.8|1935|1936.8|1936|1937.3|1936.5|1935.8|1935|1614
1628575500000|2021-08-10 06:05:00|1936.5|1935.7|1935.8|1935|1937|1936.2|1935.8|1935|572
1628575800000|2021-08-10 06:10:00|1937.5|1935.5|1936.8|1934.8|1938.1|1936.1|1936.6|1934.6|0
1628576100000|2021-08-10 06:15:00|1936.6|1934.6|1936.9|1934.9|1937|1935|1936.6|1934.6|298
1628576400000|2021-08-10 06:20:00|1937.2|1935.2|1937.5|1935.5|1937.5|1935.5|1937.2|1935.2|0
1628576700000|2021-08-10 06:25:00|1937.4|1935.4|1937.5|1935.5|1937.8|1935.8|1937.2|1935.2|0
1628577000000|2021-08-10 06:30:00|1937.7|1935.7|1937.9|1935.9|1937.9|1935.9|1937.2|1935.2|0
1628577300000|2021-08-10 06:35:00|1937.7|1935.7|1937.9|1935.9|1938.2|1936.2|1937.6|1935.6|0
1628577600000|2021-08-10 06:40:00|1937.7|1935.7|1937.9|1935.9|1937.9|1935.9|1937.6|1935.6|0
1628577900000|2021-08-10 06:45:00|1938.2|1936.2|1937.6|1935.6|1938.2|1936.2|1937.4|1935.4|0
1628578200000|2021-08-10 06:50:00|1937.5|1935.5|1937.9|1935.9|1937.9|1935.9|1937.5|1935.5|0
1628578500000|2021-08-10 06:55:00|1937.6|1935.6|1937.4|1935.4|1937.7|1935.7|1936.7|1934.7|0
1628578800000|2021-08-10 07:00:00|1937.3|1935.3|1938.7|1936.7|1939.1|1937.1|1936.6|1934.6|0
1628579100000|2021-08-10 07:05:00|1938.5|1936.5|1938.1|1936.1|1938.8|1936.8|1937.9|1935.9|0
1628579400000|2021-08-10 07:10:00|1938.2|1936.2|1937.8|1935.8|1938.5|1936.5|1937.6|1935.6|0
1628579700000|2021-08-10 07:15:00|1937.9|1935.9|1938.6|1936.6|1938.9|1936.9|1937.6|1935.6|0
1628580000000|2021-08-10 07:20:00|1938.7|1936.7|1939.8|1937.8|1940.1|1938.1|1938.7|1936.7|0
1628580300000|2021-08-10 07:25:00|1939.5|1937.5|1939.5|1937.5|1940.1|1938.1|1939.3|1937.3|0
1628580600000|2021-08-10 07:30:00|1938|1936.8|1941.2|1940|1941.2|1940|1938|1936.8|295
1628580900000|2021-08-10 07:35:00|1941|1939.8|1939.7|1938.5|1941.5|1940.3|1939.5|1938.3|129
1628581200000|2021-08-10 07:40:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1940|1938.8|46
1628581500000|2021-08-10 07:45:00|1940.2|1939|1939.5|1938.3|1940.2|1939|1939.5|1938.3|52
1628581800000|2021-08-10 07:50:00|1940|1938.8|1939|1937.8|1940|1938.8|1938.5|1937.3|68
1628582100000|2021-08-10 07:55:00|1938.7|1937.5|1938|1936.8|1939|1937.8|1938|1936.8|47
1628582400000|2021-08-10 08:00:00|1938.2|1937|1939|1937.8|1939.5|1938.3|1938|1936.8|69
1628582700000|2021-08-10 08:05:00|1939.5|1938.3|1937.5|1936.3|1939.5|1938.3|1937.5|1936.3|96
1628583000000|2021-08-10 08:10:00|1938|1936.8|1937|1935.8|1938|1936.8|1937|1935.8|70
1628583300000|2021-08-10 08:15:00|1936.7|1935.5|1937|1935.8|1937|1935.8|1936.5|1935.3|73
1628583600000|2021-08-10 08:20:00|1937.5|1936.3|1937|1935.8|1938|1936.8|1937|1935.8|83
1628583900000|2021-08-10 08:25:00|1936.7|1935.5|1936.5|1935.3|1937|1935.8|1936.5|1935.3|122
1628584200000|2021-08-10 08:30:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936|1934.8|66
1628584500000|2021-08-10 08:35:00|1936.2|1935|1936.5|1935.3|1937|1935.8|1936|1934.8|52
1628584800000|2021-08-10 08:40:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936.5|1935.3|59
1628585100000|2021-08-10 08:45:00|1936.2|1935|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|103
1628585400000|2021-08-10 08:50:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|33
1628585700000|2021-08-10 08:55:00|1937|1935.8|1936.7|1935.5|1937|1935.8|1936.5|1935.3|37
1628586000000|2021-08-10 09:00:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936|1934.8|92
1628586300000|2021-08-10 09:05:00|1937|1935.8|1936|1934.8|1937|1935.8|1936|1934.8|44
1628586600000|2021-08-10 09:10:00|1935.5|1934.3|1936.5|1935.3|1936.5|1935.3|1935.5|1934.3|31
1628586900000|2021-08-10 09:15:00|1936.2|1935|1936.5|1935.3|1936.5|1935.3|1936|1934.8|19
1628587200000|2021-08-10 09:20:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|16
1628587500000|2021-08-10 09:25:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|8
1628587800000|2021-08-10 09:30:00|1936|1934.8|1936|1934.8|1936.5|1935.3|1936|1934.8|21
1628588100000|2021-08-10 09:35:00|1935.5|1934.3|1936|1934.8|1936|1934.8|1935.5|1934.3|74
1628588400000|2021-08-10 09:40:00|1935.7|1934.5|1936|1934.8|1936.5|1935.3|1935.5|1934.3|11
1628588700000|2021-08-10 09:45:00|1936.5|1935.3|1936|1934.8|1936.5|1935.3|1936|1934.8|34
1628589000000|2021-08-10 09:50:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1936|1934.8|25
1628589300000|2021-08-10 09:55:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|7
1628589600000|2021-08-10 10:00:00|1937|1935.8|1936|1934.8|1937|1935.8|1936|1934.8|39
1628589900000|2021-08-10 10:05:00|1936.2|1935|1937|1935.8|1937|1935.8|1936|1934.8|3
1628590200000|2021-08-10 10:10:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|19
1628590500000|2021-08-10 10:15:00|1937.2|1936|1937|1935.8|1937.2|1936|1937|1935.8|29
1628590800000|2021-08-10 10:20:00|1937.2|1936|1937.2|1936|1937.5|1936.3|1937|1935.8|13
1628591100000|2021-08-10 10:25:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|19
1628591400000|2021-08-10 10:30:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1937|1935.8|28
1628591700000|2021-08-10 10:35:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|44
1628592000000|2021-08-10 10:40:00|1937.2|1936|1936.5|1935.3|1937.2|1936|1936.5|1935.3|35
1628592300000|2021-08-10 10:45:00|1937|1935.8|1937|1935.8|1937|1935.8|1936.7|1935.5|20
1628592600000|2021-08-10 10:50:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|14
1628592900000|2021-08-10 10:55:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1937|1935.8|19
1628593200000|2021-08-10 11:00:00|1936.5|1935.3|1937.5|1936.3|1937.5|1936.3|1936|1934.8|56
1628593500000|2021-08-10 11:05:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1937|1935.8|64
1628593800000|2021-08-10 11:10:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1937|1935.8|1
1628594100000|2021-08-10 11:15:00|1937.7|1936.5|1938|1936.8|1938|1936.8|1937.5|1936.3|10
1628594400000|2021-08-10 11:20:00|1937.5|1936.3|1937.5|1936.3|1938|1936.8|1937.5|1936.3|14
1628594700000|2021-08-10 11:25:00|1937.7|1936.5|1938|1936.8|1938|1936.8|1937.7|1936.5|2
1628595000000|2021-08-10 11:30:00|||||||||2
1628595600000|2021-08-10 11:40:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|14
1628595900000|2021-08-10 11:45:00|1937.7|1936.5|1937.5|1936.3|1937.7|1936.5|1937.5|1936.3|13
1628596200000|2021-08-10 11:50:00|1938|1936.8|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|28
1628596800000|2021-08-10 12:00:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1937|1935.8|22
1628597100000|2021-08-10 12:05:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1937|1935.8|11
1628597400000|2021-08-10 12:10:00|1937|1935.8|1936.5|1935.3|1937.5|1936.3|1936|1934.8|30
1628597700000|2021-08-10 12:15:00|1936.2|1935|1936.5|1935.3|1937|1935.8|1936.2|1935|22
1628598000000|2021-08-10 12:20:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936|1934.8|27
1628598300000|2021-08-10 12:25:00|1936.7|1935.5|1936.5|1935.3|1936.7|1935.5|1936.5|1935.3|0
1628598600000|2021-08-10 12:30:00|1937|1935.8|1937|1935.8|1937|1935.8|1937|1935.8|5
1628598900000|2021-08-10 12:35:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|4
1628599200000|2021-08-10 12:40:00|||||||||16
1628599500000|2021-08-10 12:45:00|1937.5|1936.3|1936.5|1935.3|1937.5|1936.3|1936.5|1935.3|47
1628599800000|2021-08-10 12:50:00|1936.7|1935.5|1936.5|1935.3|1937|1935.8|1936.5|1935.3|23
1628600100000|2021-08-10 12:55:00|1937|1935.8|1937|1935.8|1937|1935.8|1936.5|1935.3|21
1628600400000|2021-08-10 13:00:00|1937.5|1936.3|1938|1936.8|1938|1936.8|1937|1935.8|26
1628600700000|2021-08-10 13:05:00|1937.7|1936.5|1938|1936.8|1938.2|1937|1937.7|1936.5|29
1628601000000|2021-08-10 13:10:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|76
1628601300000|2021-08-10 13:15:00|1938|1936.8|1938.5|1937.3|1938.5|1937.3|1938|1936.8|57
1628601600000|2021-08-10 13:20:00|1938|1936.8|1938|1936.8|1938|1936.8|1938|1936.8|10
1628601900000|2021-08-10 13:25:00|1938.5|1937.3|1939|1937.8|1939|1937.8|1938.5|1937.3|68
1628602200000|2021-08-10 13:30:00|1938.5|1937.3|1939.5|1938.3|1939.5|1938.3|1938|1936.8|256
1628602500000|2021-08-10 13:35:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1939.5|1938.3|422
1628602800000|2021-08-10 13:40:00|1940.2|1939|1941|1939.8|1941.5|1940.3|1940|1938.8|177
1628603100000|2021-08-10 13:45:00|1940.5|1939.3|1941|1939.8|1941|1939.8|1940|1938.8|114
1628603400000|2021-08-10 13:50:00|1940.5|1939.3|1941|1939.8|1941|1939.8|1940.2|1939|99
1628603700000|2021-08-10 13:55:00|1941.5|1940.3|1941.5|1940.3|1941.5|1940.3|1941|1939.8|157
1628604000000|2021-08-10 14:00:00|1941|1939.8|1941.5|1940.3|1941.5|1940.3|1941|1939.8|54
1628604300000|2021-08-10 14:05:00|1941.2|1940|1942|1940.8|1942|1940.8|1941|1939.8|142
1628604600000|2021-08-10 14:10:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1942|1940.8|154
1628604900000|2021-08-10 14:15:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.5|1941.3|169
1628605200000|2021-08-10 14:20:00|1942|1940.8|1942.5|1941.3|1943|1941.8|1942|1940.8|160
1628605500000|2021-08-10 14:25:00|1943|1941.8|1942|1940.8|1943|1941.8|1942|1940.8|103
1628605800000|2021-08-10 14:30:00|1942.5|1941.3|1941|1939.8|1942.5|1941.3|1940.5|1939.3|278
1628606100000|2021-08-10 14:35:00|1941.5|1940.3|1941.5|1940.3|1942|1940.8|1941.2|1940|195
1628606400000|2021-08-10 14:40:00|1941|1939.8|1940|1938.8|1941.5|1940.3|1939.5|1938.3|309
1628606700000|2021-08-10 14:45:00|1939.7|1938.5|1941|1939.8|1941|1939.8|1939.7|1938.5|156
1628607000000|2021-08-10 14:50:00|1941.5|1940.3|1940.5|1939.3|1941.5|1940.3|1939.5|1938.3|221
1628607300000|2021-08-10 14:55:00|1941|1939.8|1941|1939.8|1941|1939.8|1940.5|1939.3|120
1628607600000|2021-08-10 15:00:00|1940.5|1939.3|1941|1939.8|1941.5|1940.3|1940.5|1939.3|221
1628607900000|2021-08-10 15:05:00|1941.2|1940|1940|1938.8|1941.5|1940.3|1940|1938.8|156
1628608200000|2021-08-10 15:10:00|1940.5|1939.3|1939.5|1938.3|1940.5|1939.3|1939.5|1938.3|84
1628608500000|2021-08-10 15:15:00|1940|1938.8|1939.7|1938.5|1940|1938.8|1939.5|1938.3|115
1628608800000|2021-08-10 15:20:00|1939.5|1938.3|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|96
1628609100000|2021-08-10 15:25:00|1941|1939.8|1940.5|1939.3|1941|1939.8|1940.5|1939.3|111
1628609400000|2021-08-10 15:30:00|1940|1938.8|1940.5|1939.3|1941|1939.8|1940|1938.8|137
1628609700000|2021-08-10 15:35:00|1941|1939.8|1941|1939.8|1941.5|1940.3|1940.5|1939.3|128
1628610000000|2021-08-10 15:40:00|1941.5|1940.3|1942|1940.8|1942|1940.8|1941.5|1940.3|78
1628610300000|2021-08-10 15:45:00|1942.5|1941.3|1942.5|1941.3|1942.5|1941.3|1942.5|1941.3|59
1628610600000|2021-08-10 15:50:00|1942|1940.8|1942|1940.8|1942.5|1941.3|1942|1940.8|59
1628610900000|2021-08-10 15:55:00|1942.5|1941.3|1942|1940.8|1942.5|1941.3|1942|1940.8|27
1628611200000|2021-08-10 16:00:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1942|1940.8|59
1628611500000|2021-08-10 16:05:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.5|1941.3|61
1628611800000|2021-08-10 16:10:00|||||||||16
1628612100000|2021-08-10 16:15:00|1943|1941.8|1943|1941.8|1943.5|1942.3|1942.5|1941.3|55
1628612400000|2021-08-10 16:20:00|1943.5|1942.3|1943.5|1942.3|1943.5|1942.3|1943|1941.8|31
1628612700000|2021-08-10 16:25:00|1943.7|1942.5|1943.5|1942.3|1944|1942.8|1943.5|1942.3|58
1628613000000|2021-08-10 16:30:00|1943.2|1942|1943|1941.8|1943.2|1942|1943|1941.8|59
1628613300000|2021-08-10 16:35:00|1943.5|1942.3|1943.5|1942.3|1943.5|1942.3|1943|1941.8|66
1628613600000|2021-08-10 16:40:00|1944|1942.8|1944|1942.8|1944|1942.8|1943.5|1942.3|94
1628613900000|2021-08-10 16:45:00|1943.7|1942.5|1944|1942.8|1944|1942.8|1943.5|1942.3|78
1628614200000|2021-08-10 16:50:00|1944.5|1943.3|1944|1942.8|1944.5|1943.3|1944|1942.8|33
1628614500000|2021-08-10 16:55:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.2|1943|116
1628614800000|2021-08-10 17:00:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.7|1943.5|28
1628615100000|2021-08-10 17:05:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.7|1943.5|52
1628615400000|2021-08-10 17:10:00|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|36
1628615700000|2021-08-10 17:15:00|1945|1943.8|1945|1943.8|1945.2|1944|1945|1943.8|52
1628616000000|2021-08-10 17:20:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.5|1943.3|94
1628616300000|2021-08-10 17:25:00|1944.5|1943.3|1945|1943.8|1945.2|1944|1944.5|1943.3|63
1628616600000|2021-08-10 17:30:00|1945.5|1944.3|1945|1943.8|1945.5|1944.3|1945|1943.8|36
1628616900000|2021-08-10 17:35:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|38
1628617200000|2021-08-10 17:40:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.5|1943.3|26
1628617500000|2021-08-10 17:45:00|1944.5|1943.3|1944.5|1943.3|1945|1943.8|1943.5|1942.3|119
1628617800000|2021-08-10 17:50:00|1944.2|1943|1944.5|1943.3|1945|1943.8|1944.2|1943|48
1628618100000|2021-08-10 17:55:00|1945|1943.8|1945|1943.8|1945|1943.8|1945|1943.8|9
1628618400000|2021-08-10 18:00:00|1945.5|1944.3|1944|1942.8|1945.5|1944.3|1944|1942.8|85
1628618700000|2021-08-10 18:05:00|1943.7|1942.5|1944|1942.8|1944|1942.8|1943.5|1942.3|50
1628619000000|2021-08-10 18:10:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943.5|1942.3|66
1628619300000|2021-08-10 18:15:00|1944|1942.8|1944|1942.8|1944|1942.8|1943.2|1942|21
1628619600000|2021-08-10 18:20:00|1943.5|1942.3|1944|1942.8|1944|1942.8|1943.5|1942.3|37
1628619900000|2021-08-10 18:25:00|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|1944.2|1943|35
1628620200000|2021-08-10 18:30:00|1945|1943.8|1945|1943.8|1945|1943.8|1944.5|1943.3|39
1628620500000|2021-08-10 18:35:00|1945.2|1944|1945|1943.8|1945.2|1944|1944.5|1943.3|53
1628620800000|2021-08-10 18:40:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.5|1943.3|16
1628621100000|2021-08-10 18:45:00|1945.5|1944.3|1945|1943.8|1945.5|1944.3|1945|1943.8|35
1628621400000|2021-08-10 18:50:00|||||||||16
1628621700000|2021-08-10 18:55:00|1944.5|1943.3|1945.5|1944.3|1945.5|1944.3|1944.5|1943.3|43
1628622000000|2021-08-10 19:00:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1945|1943.8|66
1628622300000|2021-08-10 19:05:00|1944.5|1943.3|1945.5|1944.3|1945.5|1944.3|1944.5|1943.3|52
1628622600000|2021-08-10 19:10:00|1945|1943.8|1945|1943.8|1945.2|1944|1944.5|1943.3|81
1628622900000|2021-08-10 19:15:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.5|1943.3|31
1628623200000|2021-08-10 19:20:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|17
1628623500000|2021-08-10 19:25:00|1946|1944.8|1946|1944.8|1946|1944.8|1945.5|1944.3|47
1628623800000|2021-08-10 19:30:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945|1943.8|48
1628624100000|2021-08-10 19:35:00|1945.2|1944|1945|1943.8|1945.5|1944.3|1945|1943.8|63
1628624400000|2021-08-10 19:40:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945.2|1944|18
1628624700000|2021-08-10 19:45:00|1945|1943.8|1944.2|1943|1945.5|1944.3|1944|1942.8|104
1628625000000|2021-08-10 19:50:00|1944|1942.8|1944|1942.8|1945|1943.8|1944|1942.8|81
1628625300000|2021-08-10 19:55:00|1944.5|1943.3|1946|1944.8|1946|1944.8|1944.5|1943.3|99
1628625600000|2021-08-10 20:00:00|1945.7|1944.5|1945.5|1944.3|1946|1944.8|1945.5|1944.3|79
1628625900000|2021-08-10 20:05:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945.2|1944|8
1628626200000|2021-08-10 20:10:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945.2|1944|7
1628626500000|2021-08-10 20:15:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.7|1944.5|17
1628626800000|2021-08-10 20:20:00|1946.2|1944.2|1947.4|1945.4|1947.4|1945.4|1946.2|1944.2|62
1628627100000|2021-08-10 20:25:00|1947.3|1945.3|1947.7|1945.7|1947.7|1945.7|1946.8|1944.8|1
1628627400000|2021-08-10 20:30:00|1947.6|1945.6|1948.2|1946.2|1948.2|1946.2|1947.3|1945.3|8
1628627700000|2021-08-10 20:35:00|1948|1946|1948.2|1946.2|1948.2|1946.2|1948|1946|0
1628628300000|2021-08-10 20:45:00|1948.1|1946.1|1948|1946|1948.2|1946.2|1947.9|1945.9|0
1628628600000|2021-08-10 20:50:00|1948.2|1946.2|1948.1|1946.1|1948.2|1946.2|1948|1946|0
1628628900000|2021-08-10 20:55:00|1948|1946|1948|1946|1948.2|1946.2|1947.3|1945.3|0
1628629200000|2021-08-10 21:00:00|1947.8|1945.8|1948|1946|1948|1946|1947.8|1945.8|0
1628631000000|2021-08-10 21:30:00|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|1948|1946|0
1628631300000|2021-08-10 21:35:00|1948|1946|1948|1946|1948.1|1946.1|1948|1946|0
1628631600000|2021-08-10 21:40:00|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|0
1628631900000|2021-08-10 21:45:00|1948|1946|1948|1946|1948|1946|1948|1946|0
1628632200000|2021-08-10 21:50:00|1947.9|1945.9|1947.9|1945.9|1948|1946|1947.8|1945.8|0
1628632800000|2021-08-10 22:00:00|1948|1946|1947.7|1945.7|1948.2|1946.2|1947.4|1945.4|0
1628633100000|2021-08-10 22:05:00|1948.2|1946.2|1948.5|1946.5|1948.5|1946.5|1948.2|1946.2|0
1628633400000|2021-08-10 22:10:00|1948.4|1946.4|1948.4|1946.4|1948.5|1946.5|1948.4|1946.4|0
1628633700000|2021-08-10 22:15:00|1948.5|1946.5|1948.5|1946.5|1948.7|1946.7|1948.5|1946.5|0
1628634000000|2021-08-10 22:20:00|1948.7|1946.7|1949.1|1947.1|1949.1|1947.1|1948.5|1946.5|0
1628634300000|2021-08-10 22:25:00|1949.3|1947.3|1949.6|1947.6|1949.6|1947.6|1949.3|1947.3|0
1628634600000|2021-08-10 22:30:00|1949.7|1947.7|1949.9|1947.9|1949.9|1947.9|1949.5|1947.5|0
1628635200000|2021-08-10 22:40:00|1949.8|1947.8|1950.1|1948.1|1950.3|1948.3|1949.8|1947.8|0
1628635500000|2021-08-10 22:45:00|1950|1948|1949.5|1947.5|1950|1948|1949.4|1947.4|0
1628635800000|2021-08-10 22:50:00|1949.4|1947.4|1949.5|1947.5|1949.7|1947.7|1949.4|1947.4|0
1628636100000|2021-08-10 22:55:00|1949.4|1947.4|1949.4|1947.4|1949.5|1947.5|1949.4|1947.4|0
1628636400000|2021-08-10 23:00:00|1949.5|1947.5|1948.2|1946.2|1949.5|1947.5|1947.8|1945.8|0
1628636700000|2021-08-10 23:05:00|1948.1|1946.1|1947.6|1945.6|1948.2|1946.2|1947.6|1945.6|0
1628637000000|2021-08-10 23:10:00|1947.5|1945.5|1947.6|1945.6|1947.6|1945.6|1947.5|1945.5|0
1628637600000|2021-08-10 23:20:00|1947.5|1945.5|1947.6|1945.6|1948.1|1946.1|1947.5|1945.5|0
1628637900000|2021-08-10 23:25:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1628638200000|2021-08-10 23:30:00|1947.5|1945.5|1948.2|1946.2|1949.5|1947.5|1947.5|1945.5|0
1628638500000|2021-08-10 23:35:00|1948.4|1946.4|1949.4|1947.4|1949.5|1947.5|1948.2|1946.2|0
1628638800000|2021-08-10 23:40:00|1949.5|1947.5|1950.1|1948.1|1950.1|1948.1|1948.6|1946.6|0
1628639100000|2021-08-10 23:45:00|1950.2|1948.2|1948.5|1947.3|1950.2|1948.2|1945.5|1944.3|746
1628639400000|2021-08-10 23:50:00|1949|1947.8|1950.5|1949.3|1950.5|1949.3|1948.5|1947.3|279
1628639700000|2021-08-10 23:55:00|1950|1948.8|1949|1947.8|1950|1948.8|1948|1946.8|346
1628640000000|2021-08-11 00:00:00|1948.8|1948|1951.8|1951|1954.8|1954|1947.8|1947|1689
1628640300000|2021-08-11 00:05:00|1951.3|1950.5|1948.3|1947.5|1952.3|1951.5|1947.8|1947|750
1628640600000|2021-08-11 00:10:00|1948.8|1948|1949.3|1948.5|1951.8|1951|1948.8|1948|545
1628640900000|2021-08-11 00:15:00|1949.8|1949|1952.3|1951.5|1952.8|1952|1949.8|1949|357
1628641200000|2021-08-11 00:20:00|1952.8|1952|1951.3|1950.5|1953.3|1952.5|1950.8|1950|417
1628641500000|2021-08-11 00:25:00|1951.8|1951|1950.8|1950|1952|1951.2|1950.8|1950|356
1628641800000|2021-08-11 00:30:00|1951.3|1950.5|1951.8|1951|1952.3|1951.5|1950.3|1949.5|273
1628642100000|2021-08-11 00:35:00|1952.3|1951.5|1952.8|1952|1953.8|1953|1951.8|1951|307
1628642400000|2021-08-11 00:40:00|1952.5|1951.7|1951.8|1951|1953.3|1952.5|1951.8|1951|366
1628642700000|2021-08-11 00:45:00|1952|1951.2|1951.8|1951|1953|1952.2|1951.8|1951|279
1628643000000|2021-08-11 00:50:00|1951.3|1950.5|1951.8|1951|1952.8|1952|1951.3|1950.5|211
1628643300000|2021-08-11 00:55:00|1952.3|1951.5|1951.3|1950.5|1952.3|1951.5|1950.3|1949.5|190
1628643600000|2021-08-11 01:00:00|1950.8|1950|1950.8|1950|1951.3|1950.5|1949.8|1949|368
1628643900000|2021-08-11 01:05:00|1951.3|1950.5|1950.3|1949.5|1951.3|1950.5|1950.3|1949.5|145
1628644200000|2021-08-11 01:10:00|1950.8|1950|1948.8|1948|1950.8|1950|1948.3|1947.5|425
1628644500000|2021-08-11 01:15:00|1948.3|1947.5|1951.8|1951|1951.8|1951|1948.3|1947.5|342
1628644800000|2021-08-11 01:20:00|1952|1951.2|1951.3|1950.5|1952.3|1951.5|1950.8|1950|335
1628645100000|2021-08-11 01:25:00|1951.5|1950.7|1952.8|1952|1953.3|1952.5|1951.3|1950.5|353
1628645400000|2021-08-11 01:30:00|1953.3|1952.5|1952.8|1952|1953.8|1953|1952.3|1951.5|507
1628645700000|2021-08-11 01:35:00|1953.3|1952.5|1953.2|1952.4|1953.3|1952.5|1952.3|1951.5|340
1628646000000|2021-08-11 01:40:00|1952.9|1952.1|1953.7|1952.9|1953.7|1952.9|1952.4|1951.6|285
1628646300000|2021-08-11 01:45:00|1953.2|1952.4|1952.9|1952.1|1953.4|1952.6|1952.2|1951.4|241
1628646600000|2021-08-11 01:50:00|1952.7|1951.9|1954.2|1953.4|1954.2|1953.4|1952.7|1951.9|306
1628646900000|2021-08-11 01:55:00|1953.9|1953.1|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|287
1628647200000|2021-08-11 02:00:00|1954.7|1953.9|1955.2|1954.4|1955.2|1954.4|1954.2|1953.4|549
1628647500000|2021-08-11 02:05:00|1955.7|1954.9|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|317
1628647800000|2021-08-11 02:10:00|1955.7|1954.9|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|566
1628648100000|2021-08-11 02:15:00|1956.7|1955.9|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|461
1628648400000|2021-08-11 02:20:00|1956.2|1955.4|1955.7|1954.9|1956.2|1955.4|1955.7|1954.9|421
1628648700000|2021-08-11 02:25:00|1956.2|1955.4|1956.7|1955.9|1956.7|1955.9|1955.4|1954.6|616
1628649000000|2021-08-11 02:30:00|1957.2|1956.4|1955.2|1954.4|1957.2|1956.4|1955.2|1954.4|370
1628649300000|2021-08-11 02:35:00|1954.7|1953.9|1955.7|1954.9|1956.2|1955.4|1954.2|1953.4|127
1628649600000|2021-08-11 02:40:00|1955.9|1955.1|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|125
1628649900000|2021-08-11 02:45:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|109
1628650200000|2021-08-11 02:50:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|105
1628650500000|2021-08-11 02:55:00|||||||||64
1628650800000|2021-08-11 03:00:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1956.2|1955.4|96
1628651100000|2021-08-11 03:05:00|||||||||55
1628651400000|2021-08-11 03:10:00|1956.7|1955.9|1956.7|1955.9|1956.7|1955.9|1956.7|1955.9|147
1628651700000|2021-08-11 03:15:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|167
1628652000000|2021-08-11 03:20:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1956.2|1955.4|239
1628652300000|2021-08-11 03:25:00|1955.7|1954.9|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|125
1628652600000|2021-08-11 03:30:00|1955.9|1955.1|1954.7|1953.9|1956.2|1955.4|1954.7|1953.9|712
1628652900000|2021-08-11 03:35:00|1955.2|1954.4|1955.4|1954.6|1955.7|1954.9|1954.7|1953.9|439
1628653200000|2021-08-11 03:40:00|1955.7|1954.9|1955.7|1954.9|1956.2|1955.4|1954.7|1953.9|272
1628653500000|2021-08-11 03:45:00|1956.2|1955.4|1954.7|1953.9|1956.2|1955.4|1954.7|1953.9|250
1628653800000|2021-08-11 03:50:00|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1954.2|1953.4|268
1628654100000|2021-08-11 03:55:00|1955.7|1954.9|1954.7|1953.9|1955.7|1954.9|1954.7|1953.9|196
1628654400000|2021-08-11 04:00:00|1954.4|1953.6|1953.7|1952.9|1955.2|1954.4|1953.7|1952.9|294
1628654700000|2021-08-11 04:05:00|1954.2|1953.4|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|159
1628655000000|2021-08-11 04:10:00|1953.4|1952.6|1953.7|1952.9|1953.7|1952.9|1952.7|1951.9|377
1628655300000|2021-08-11 04:15:00|1954.2|1953.4|1953.2|1952.4|1954.2|1953.4|1953.2|1952.4|354
1628655600000|2021-08-11 04:20:00|1952.9|1952.1|1953.2|1952.4|1953.7|1952.9|1952.7|1951.9|139
1628655900000|2021-08-11 04:25:00|1952.9|1952.1|1953.7|1952.9|1954.2|1953.4|1952.9|1952.1|157
1628656200000|2021-08-11 04:30:00|1954.2|1953.4|1953.7|1952.9|1954.7|1953.9|1953.7|1952.9|300
1628656500000|2021-08-11 04:35:00|1954.2|1953.4|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|229
1628656800000|2021-08-11 04:40:00|1954.2|1953.4|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|263
1628657100000|2021-08-11 04:45:00|1953.7|1952.9|1952.7|1951.9|1953.7|1952.9|1952.7|1951.9|303
1628657400000|2021-08-11 04:50:00|||||||||63
1628657700000|2021-08-11 04:55:00|1952.2|1951.4|1953.7|1952.9|1953.7|1952.9|1952.2|1951.4|264
1628658000000|2021-08-11 05:00:00|1953.4|1952.6|1953.2|1952.4|1953.4|1952.6|1952.7|1951.9|356
1628658300000|2021-08-11 05:05:00|1952.7|1951.9|1953.2|1952.4|1953.7|1952.9|1952.7|1951.9|292
1628658600000|2021-08-11 05:10:00|1952.7|1951.9|1953.2|1952.4|1953.2|1952.4|1952.7|1951.9|304
1628658900000|2021-08-11 05:15:00|1953.4|1952.6|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|126
1628659200000|2021-08-11 05:20:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|179
1628659500000|2021-08-11 05:25:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|339
1628659800000|2021-08-11 05:30:00|1953.7|1952.9|1953.7|1952.9|1954.7|1953.9|1953.7|1952.9|319
1628660100000|2021-08-11 05:35:00|1953.2|1952.4|1951.7|1950.9|1953.2|1952.4|1951.7|1950.9|499
1628660400000|2021-08-11 05:40:00|1951.4|1950.6|1952.7|1951.9|1952.7|1951.9|1951.4|1950.6|405
1628660700000|2021-08-11 05:45:00|1953.2|1952.4|1952.7|1951.9|1953.7|1952.9|1952.2|1951.4|577
1628661000000|2021-08-11 05:50:00|1953.2|1952.4|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|644
1628661300000|2021-08-11 05:55:00|1953.2|1952.4|1953.7|1952.9|1954.2|1953.4|1952.7|1951.9|1464
1628661600000|2021-08-11 06:00:00|1953.2|1952.4|1954.7|1953.9|1954.7|1953.9|1952.7|1951.9|1961
1628661900000|2021-08-11 06:05:00|1954.9|1954.1|1954.4|1953.6|1955.7|1954.9|1954.2|1953.4|1320
1628662200000|2021-08-11 06:10:00|1955.6|1953.5|1955.9|1953.9|1955.9|1953.9|1955.3|1953.3|16
1628662500000|2021-08-11 06:15:00|1955.6|1953.6|1956.1|1954.1|1956.2|1954.2|1955.3|1953.3|481
1628662800000|2021-08-11 06:20:00|1956.2|1954.2|1956.5|1954.5|1956.8|1954.8|1956.1|1954.1|0
1628663100000|2021-08-11 06:25:00|1956.8|1954.8|1956.8|1954.8|1956.8|1954.8|1956.5|1954.5|0
1628663400000|2021-08-11 06:30:00|1956.7|1954.7|1956.2|1954.2|1956.8|1954.8|1956.1|1954.1|0
1628663700000|2021-08-11 06:35:00|1955.9|1953.9|1956.2|1954.2|1956.2|1954.2|1955.6|1953.6|0
1628664000000|2021-08-11 06:40:00|1956.4|1954.4|1956.2|1954.2|1956.4|1954.4|1956.1|1954.1|0
1628664300000|2021-08-11 06:45:00|1956.1|1954.1|1956|1954|1956.3|1954.3|1955.8|1953.8|0
1628664600000|2021-08-11 06:50:00|1955.8|1953.8|1956|1954|1956|1954|1955.8|1953.8|0
1628664900000|2021-08-11 06:55:00|1955.9|1953.9|1956.6|1954.6|1956.6|1954.6|1955.6|1953.6|0
1628665200000|2021-08-11 07:00:00|1956.9|1954.9|1957.8|1955.8|1958.4|1956.4|1956.7|1954.7|0
1628665500000|2021-08-11 07:05:00|1957.9|1955.9|1958.1|1956.1|1958.4|1956.4|1957.4|1955.4|0
1628665800000|2021-08-11 07:10:00|1957.8|1955.8|1957.5|1955.5|1958.1|1956.1|1957.5|1955.5|0
1628666100000|2021-08-11 07:15:00|1957.8|1955.8|1956.3|1954.3|1957.8|1955.8|1956.3|1954.3|0
1628666400000|2021-08-11 07:20:00|1956.2|1954.2|1955.6|1953.6|1956.2|1954.2|1955.6|1953.6|0
1628666700000|2021-08-11 07:25:00|1955.3|1953.3|1955.8|1953.8|1955.8|1953.8|1954.8|1952.8|0
1628667000000|2021-08-11 07:30:00|1955.6|1954.4|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|210
1628667300000|2021-08-11 07:35:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|83
1628667600000|2021-08-11 07:40:00|1953.9|1952.7|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|114
1628667900000|2021-08-11 07:45:00|1954.9|1953.7|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|79
1628668200000|2021-08-11 07:50:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|92
1628668500000|2021-08-11 07:55:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|49
1628668800000|2021-08-11 08:00:00|1954.9|1953.7|1956.4|1955.2|1956.4|1955.2|1954.9|1953.7|67
1628669100000|2021-08-11 08:05:00|1956.9|1955.7|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|70
1628669400000|2021-08-11 08:10:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|51
1628669700000|2021-08-11 08:15:00|1957.4|1956.2|1957.4|1956.2|1958.4|1957.2|1957.4|1956.2|118
1628670000000|2021-08-11 08:20:00|1957.1|1955.9|1956.4|1955.2|1957.1|1955.9|1955.9|1954.7|45
1628670300000|2021-08-11 08:25:00|1956.9|1955.7|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|43
1628670600000|2021-08-11 08:30:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|20
1628670900000|2021-08-11 08:35:00|1957.1|1955.9|1957.9|1956.7|1958.4|1957.2|1956.9|1955.7|72
1628671200000|2021-08-11 08:40:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|99
1628671500000|2021-08-11 08:45:00|||||||||63
1628671800000|2021-08-11 08:50:00|||||||||26
1628672100000|2021-08-11 08:55:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|36
1628672400000|2021-08-11 09:00:00|1957.9|1956.7|1957.4|1956.2|1958.1|1956.9|1957.4|1956.2|41
1628672700000|2021-08-11 09:05:00|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|12
1628673000000|2021-08-11 09:10:00|1958.4|1957.2|1958.1|1956.9|1958.4|1957.2|1958.1|1956.9|32
1628673300000|2021-08-11 09:15:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|73
1628673600000|2021-08-11 09:20:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|67
1628673900000|2021-08-11 09:25:00|1957.4|1956.2|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|40
1628674200000|2021-08-11 09:30:00|1958.6|1957.4|1958.4|1957.2|1958.6|1957.4|1958.4|1957.2|21
1628674500000|2021-08-11 09:35:00|1958.9|1957.7|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|41
1628674800000|2021-08-11 09:40:00|||||||||4
1628675100000|2021-08-11 09:45:00|||||||||51
1628675400000|2021-08-11 09:50:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.6|1957.4|105
1628675700000|2021-08-11 09:55:00|1959.4|1958.2|1959.4|1958.2|1959.6|1958.4|1959.1|1957.9|52
1628676000000|2021-08-11 10:00:00|1959.9|1958.7|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|35
1628676300000|2021-08-11 10:05:00|1958.9|1957.7|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|81
1628676600000|2021-08-11 10:10:00|1959.4|1958.2|1959.4|1958.2|1959.6|1958.4|1958.9|1957.7|49
1628676900000|2021-08-11 10:15:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|39
1628677200000|2021-08-11 10:20:00|1959.1|1957.9|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|9
1628677500000|2021-08-11 10:25:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|11
1628677800000|2021-08-11 10:30:00|1959.6|1958.4|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|136
1628678100000|2021-08-11 10:35:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.4|1959.2|261
1628678400000|2021-08-11 10:40:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|47
1628678700000|2021-08-11 10:45:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|72
1628679000000|2021-08-11 10:50:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|35
1628679300000|2021-08-11 10:55:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|15
1628679600000|2021-08-11 11:00:00|1961.6|1960.4|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|30
1628679900000|2021-08-11 11:05:00|1961.1|1959.9|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|18
1628680200000|2021-08-11 11:10:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|17
1628680500000|2021-08-11 11:15:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|40
1628680800000|2021-08-11 11:20:00|1961.4|1960.2|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|17
1628681100000|2021-08-11 11:25:00|1961.1|1959.9|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|23
1628681400000|2021-08-11 11:30:00|1960.9|1959.7|1960.4|1959.2|1961.1|1959.9|1960.4|1959.2|37
1628681700000|2021-08-11 11:35:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|11
1628682000000|2021-08-11 11:40:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1960.6|1959.4|18
1628682300000|2021-08-11 11:45:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|47
1628682600000|2021-08-11 11:50:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|35
1628682900000|2021-08-11 11:55:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|20
1628683200000|2021-08-11 12:00:00|1960.4|1959.2|1960.9|1959.7|1961.4|1960.2|1960.4|1959.2|65
1628683500000|2021-08-11 12:05:00|1960.4|1959.2|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|73
1628683800000|2021-08-11 12:10:00|1961.1|1959.9|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|18
1628684100000|2021-08-11 12:15:00|1961.6|1960.4|1961.6|1960.4|1961.9|1960.7|1961.4|1960.2|118
1628684400000|2021-08-11 12:20:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.6|1960.4|31
1628684700000|2021-08-11 12:25:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|45
1628685000000|2021-08-11 12:30:00|1961.9|1960.7|1964.4|1963.2|1965.9|1964.7|1961.9|1960.7|384
1628685300000|2021-08-11 12:35:00|1963.9|1962.7|1963.4|1962.2|1964.4|1963.2|1962.9|1961.7|61
1628685600000|2021-08-11 12:40:00|1963.6|1962.4|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|88
1628685900000|2021-08-11 12:45:00|1963.6|1962.4|1963.9|1962.7|1963.9|1962.7|1963.4|1962.2|85
1628686200000|2021-08-11 12:50:00|1964.4|1963.2|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|69
1628686500000|2021-08-11 12:55:00|1964.4|1963.2|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|33
1628686800000|2021-08-11 13:00:00|1964.1|1962.9|1966.4|1965.2|1966.9|1965.7|1963.9|1962.7|263
1628687100000|2021-08-11 13:05:00|1966.6|1965.4|1967.9|1966.7|1968.9|1967.7|1966.4|1965.2|322
1628687400000|2021-08-11 13:10:00|1967.4|1966.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|148
1628687700000|2021-08-11 13:15:00|1967.9|1966.7|1966.6|1965.4|1967.9|1966.7|1966.4|1965.2|190
1628688000000|2021-08-11 13:20:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|34
1628688300000|2021-08-11 13:25:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|70
1628688600000|2021-08-11 13:30:00|1965.9|1964.7|1963.4|1962.2|1965.9|1964.7|1963.4|1962.2|220
1628688900000|2021-08-11 13:35:00|1963.1|1961.9|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|146
1628689200000|2021-08-11 13:40:00|1963.4|1962.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|119
1628689500000|2021-08-11 13:45:00|1964.1|1962.9|1965.9|1964.7|1965.9|1964.7|1963.9|1962.7|68
1628689800000|2021-08-11 13:50:00|1966.4|1965.2|1964.9|1963.7|1966.4|1965.2|1964.9|1963.7|59
1628690100000|2021-08-11 13:55:00|1965.4|1964.2|1964.4|1963.2|1965.4|1964.2|1964.4|1963.2|70
1628690400000|2021-08-11 14:00:00|1964.1|1962.9|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|95
1628690700000|2021-08-11 14:05:00|1963.4|1962.2|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|61
1628691000000|2021-08-11 14:10:00|1964.4|1963.2|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|132
1628691300000|2021-08-11 14:15:00|1963.4|1962.2|1964.4|1963.2|1964.4|1963.2|1962.9|1961.7|78
1628691600000|2021-08-11 14:20:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1963.4|1962.2|57
1628691900000|2021-08-11 14:25:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|19
1628692200000|2021-08-11 14:30:00|1964.9|1963.7|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|76
1628692500000|2021-08-11 14:35:00|1963.4|1962.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|57
1628692800000|2021-08-11 14:40:00|1964.9|1963.7|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|92
1628693100000|2021-08-11 14:45:00|1965.1|1963.9|1963.4|1962.2|1965.4|1964.2|1963.4|1962.2|68
1628693400000|2021-08-11 14:50:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|123
1628693700000|2021-08-11 14:55:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|98
1628694000000|2021-08-11 15:00:00|1962.9|1961.7|1961.9|1960.7|1962.9|1961.7|1961.4|1960.2|99
1628694300000|2021-08-11 15:05:00|1961.6|1960.4|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|107
1628694600000|2021-08-11 15:10:00|1960.9|1959.7|1961.6|1960.4|1961.9|1960.7|1960.9|1959.7|27
1628694900000|2021-08-11 15:15:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|44
1628695200000|2021-08-11 15:20:00|1962.9|1961.7|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|64
1628695500000|2021-08-11 15:25:00|1963.4|1962.2|1963.4|1962.2|1963.9|1962.7|1963.4|1962.2|47
1628695800000|2021-08-11 15:30:00|1962.9|1961.7|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|50
1628696100000|2021-08-11 15:35:00|1963.4|1962.2|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|51
1628696400000|2021-08-11 15:40:00|1963.9|1962.7|1962.4|1961.2|1963.9|1962.7|1962.4|1961.2|25
1628696700000|2021-08-11 15:45:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.4|1961.2|13
1628697000000|2021-08-11 15:50:00|1962.4|1961.2|1962.4|1961.2|1962.9|1961.7|1962.4|1961.2|64
1628697300000|2021-08-11 15:55:00|1962.9|1961.7|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|67
1628697600000|2021-08-11 16:00:00|1963.1|1961.9|1964.4|1963.2|1964.4|1963.2|1963.1|1961.9|17
1628697900000|2021-08-11 16:05:00|1964.9|1963.7|1964.9|1963.7|1965.4|1964.2|1964.9|1963.7|134
1628698200000|2021-08-11 16:10:00|1964.4|1963.2|1964.9|1963.7|1964.9|1963.7|1963.9|1962.7|56
1628698500000|2021-08-11 16:15:00|1964.4|1963.2|1964.9|1963.7|1964.9|1963.7|1964.4|1963.2|21
1628698800000|2021-08-11 16:20:00|1964.6|1963.4|1964.9|1963.7|1964.9|1963.7|1964.4|1963.2|11
1628699100000|2021-08-11 16:25:00|1965.4|1964.2|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|17
1628699400000|2021-08-11 16:30:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|25
1628699700000|2021-08-11 16:35:00|1966.1|1964.9|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|37
1628700000000|2021-08-11 16:40:00|1966.4|1965.2|1966.4|1965.2|1966.6|1965.4|1966.4|1965.2|9
1628700300000|2021-08-11 16:45:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|49
1628700600000|2021-08-11 16:50:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|30
1628700900000|2021-08-11 16:55:00|1966.4|1965.2|1966.4|1965.2|1966.6|1965.4|1965.9|1964.7|55
1628701200000|2021-08-11 17:00:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|49
1628701500000|2021-08-11 17:05:00|1965.6|1964.4|1966.1|1964.9|1966.4|1965.2|1965.6|1964.4|34
1628701800000|2021-08-11 17:10:00|1966.4|1965.2|1965.6|1964.4|1966.4|1965.2|1965.4|1964.2|31
1628702100000|2021-08-11 17:15:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|30
1628702400000|2021-08-11 17:20:00|1965.6|1964.4|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|17
1628702700000|2021-08-11 17:25:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|40
1628703000000|2021-08-11 17:30:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|12
1628703300000|2021-08-11 17:35:00|1965.4|1964.2|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|34
1628703600000|2021-08-11 17:40:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|12
1628703900000|2021-08-11 17:45:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|15
1628704200000|2021-08-11 17:50:00|1966.1|1964.9|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|15
1628704500000|2021-08-11 17:55:00|||||||||4
1628704800000|2021-08-11 18:00:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|13
1628705100000|2021-08-11 18:05:00|1966.6|1965.4|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|41
1628705400000|2021-08-11 18:10:00|1966.6|1965.4|1966.4|1965.2|1966.6|1965.4|1966.4|1965.2|21
1628705700000|2021-08-11 18:15:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|15
1628706000000|2021-08-11 18:20:00|1965.6|1964.4|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|31
1628706300000|2021-08-11 18:25:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|47
1628706600000|2021-08-11 18:30:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|17
1628706900000|2021-08-11 18:35:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|10
1628707200000|2021-08-11 18:40:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|10
1628707500000|2021-08-11 18:45:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|18
1628707800000|2021-08-11 18:50:00|1966.1|1964.9|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|14
1628708100000|2021-08-11 18:55:00|||||||||1
1628708400000|2021-08-11 19:00:00|||||||||3
1628708700000|2021-08-11 19:05:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|24
1628709000000|2021-08-11 19:10:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|9
1628709300000|2021-08-11 19:15:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|39
1628709600000|2021-08-11 19:20:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|36
1628709900000|2021-08-11 19:25:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|14
1628710200000|2021-08-11 19:30:00|1966.4|1965.2|1966.9|1965.7|1967.1|1965.9|1966.4|1965.2|51
1628710500000|2021-08-11 19:35:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|20
1628710800000|2021-08-11 19:40:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.9|1964.7|20
1628711100000|2021-08-11 19:45:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|26
1628711400000|2021-08-11 19:50:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1966.1|1964.9|73
1628711700000|2021-08-11 19:55:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|72
1628712000000|2021-08-11 20:00:00|||||||||60
1628712300000|2021-08-11 20:05:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|21
1628712600000|2021-08-11 20:10:00|||||||||2
1628712900000|2021-08-11 20:15:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|15
1628713200000|2021-08-11 20:20:00|1967|1965|1967|1965|1967|1965|1966.7|1964.7|58
1628713500000|2021-08-11 20:25:00|1967.3|1965.3|1967|1965|1967.3|1965.3|1967|1965|0
1628713800000|2021-08-11 20:30:00|1967.2|1965.2|1967.1|1965.1|1967.2|1965.2|1967|1965|7
1628714400000|2021-08-11 20:40:00|1966.9|1964.9|1966.9|1964.9|1966.9|1964.9|1966.9|1964.9|0
1628714700000|2021-08-11 20:45:00|1966.8|1964.8|1966.9|1964.9|1967.1|1965.1|1966.6|1964.6|0
1628715000000|2021-08-11 20:50:00|1967.1|1965.1|1966.9|1964.9|1967.1|1965.1|1966.8|1964.8|0
1628715300000|2021-08-11 20:55:00|1966.8|1964.8|1967|1965|1967.2|1965.2|1966.5|1964.5|0
1628715600000|2021-08-11 21:00:00|1966.9|1964.9|1967|1965|1967|1965|1966.9|1964.9|0
1628715900000|2021-08-11 21:05:00|1966.7|1964.7|1966.8|1964.8|1966.8|1964.8|1966.7|1964.7|0
1628716200000|2021-08-11 21:10:00|1966.9|1964.9|1966.8|1964.8|1966.9|1964.9|1966.8|1964.8|0
1628716500000|2021-08-11 21:15:00|1966.9|1964.9|1966.8|1964.8|1966.9|1964.9|1966.7|1964.7|0
1628716800000|2021-08-11 21:20:00|1966.9|1964.9|1966.8|1964.8|1966.9|1964.9|1966.7|1964.7|0
1628717100000|2021-08-11 21:25:00|1966.7|1964.7|1966.8|1964.8|1966.8|1964.8|1966.7|1964.7|0
1628717400000|2021-08-11 21:30:00|1966.7|1964.7|1966.8|1964.8|1966.8|1964.8|1966.7|1964.7|0
1628718300000|2021-08-11 21:45:00|1966.7|1964.7|1966.8|1964.8|1966.8|1964.8|1966.6|1964.6|0
1628718600000|2021-08-11 21:50:00|1966.7|1964.7|1966.7|1964.7|1966.7|1964.7|1966.7|1964.7|0
1628718900000|2021-08-11 21:55:00|1966.6|1964.6|1966.6|1964.6|1966.7|1964.7|1966.6|1964.6|0
1628719200000|2021-08-11 22:00:00|1966.7|1964.7|1967.3|1965.3|1967.5|1965.5|1966.6|1964.6|0
1628719500000|2021-08-11 22:05:00|1967.4|1965.4|1967.3|1965.3|1967.4|1965.4|1967.3|1965.3|0
1628719800000|2021-08-11 22:10:00|1967.5|1965.5|1967.3|1965.3|1967.5|1965.5|1967|1965|0
1628720100000|2021-08-11 22:15:00|1967.1|1965.1|1967|1965|1967.2|1965.2|1967|1965|0
1628720400000|2021-08-11 22:20:00|1967.2|1965.2|1967.3|1965.3|1967.5|1965.5|1967.2|1965.2|0
1628720700000|2021-08-11 22:25:00|1967.2|1965.2|1967|1965|1967.3|1965.3|1967|1965|0
1628721000000|2021-08-11 22:30:00|1966.8|1964.8|1967.1|1965.1|1967.3|1965.3|1966.7|1964.7|0
1628721300000|2021-08-11 22:35:00|1967|1965|1967|1965|1967|1965|1967|1965|0
1628721600000|2021-08-11 22:40:00|1966.8|1964.8|1966.7|1964.7|1966.8|1964.8|1966.7|1964.7|0
1628722500000|2021-08-11 22:55:00|1966.4|1964.4|1966.4|1964.4|1966.4|1964.4|1966.4|1964.4|0
1628722800000|2021-08-11 23:00:00|1966.1|1964.1|1966.1|1964.1|1966.4|1964.4|1965.8|1963.8|0
1628723100000|2021-08-11 23:05:00|1966.2|1964.2|1966.1|1964.1|1966.2|1964.2|1966.1|1964.1|0
1628723400000|2021-08-11 23:10:00|1966.2|1964.2|1966.1|1964.1|1966.2|1964.2|1966.1|1964.1|0
1628723700000|2021-08-11 23:15:00|1966.5|1964.5|1966.7|1964.7|1967|1965|1966.4|1964.4|0
1628724000000|2021-08-11 23:20:00|1966.8|1964.8|1967|1965|1967|1965|1966.8|1964.8|0
1628724300000|2021-08-11 23:25:00|1966.8|1964.8|1967.6|1965.6|1967.6|1965.6|1966.7|1964.7|0
1628724600000|2021-08-11 23:30:00|1967|1965|1966.7|1964.7|1967.6|1965.6|1966.7|1964.7|0
1628724900000|2021-08-11 23:35:00|1966.4|1964.4|1967.4|1965.4|1967.4|1965.4|1966|1964|0
1628725200000|2021-08-11 23:40:00|1967.3|1965.3|1966.1|1964.1|1967.4|1965.4|1965.5|1963.5|0
1628725500000|2021-08-11 23:45:00|1966.2|1964.2|1963.9|1962.7|1966.2|1964.2|1962.4|1961.2|736
1628725800000|2021-08-11 23:50:00|1964.4|1963.2|1965.9|1964.7|1966.9|1965.7|1964.4|1963.2|390
1628726100000|2021-08-11 23:55:00|1965.4|1964.2|1963.6|1962.4|1965.4|1964.2|1962.9|1961.7|432
1628726400000|2021-08-12 00:00:00|1963.4|1962.6|1963.7|1962.9|1964.7|1963.9|1962.2|1961.4|1244
1628726700000|2021-08-12 00:05:00|1963.2|1962.4|1968.2|1967.4|1969.2|1968.4|1963.2|1962.4|1273
1628727000000|2021-08-12 00:10:00|1967.7|1966.9|1965.2|1964.4|1967.7|1966.9|1965.2|1964.4|732
1628727300000|2021-08-12 00:15:00|1965.7|1964.9|1968.2|1967.4|1968.2|1967.4|1965.2|1964.4|457
1628727600000|2021-08-12 00:20:00|1968.7|1967.9|1969.7|1968.9|1971.2|1970.4|1968.2|1967.4|804
1628727900000|2021-08-12 00:25:00|1970.2|1969.4|1968.2|1967.4|1970.7|1969.9|1967.7|1966.9|478
1628728200000|2021-08-12 00:30:00|1967.9|1967.1|1966.2|1965.4|1968.2|1967.4|1966.2|1965.4|361
1628728500000|2021-08-12 00:35:00|1966.7|1965.9|1964.4|1963.6|1967.2|1966.4|1964.2|1963.4|470
1628728800000|2021-08-12 00:40:00|1964.7|1963.9|1962.4|1961.6|1964.7|1963.9|1962.2|1961.4|516
1628729100000|2021-08-12 00:45:00|1962.2|1961.4|1963.2|1962.4|1963.7|1962.9|1961.9|1961.1|340
1628729400000|2021-08-12 00:50:00|1963.7|1962.9|1964.7|1963.9|1964.7|1963.9|1963.7|1962.9|312
1628729700000|2021-08-12 00:55:00|1964.4|1963.6|1961.7|1960.9|1964.7|1963.9|1961.2|1960.4|289
1628730000000|2021-08-12 01:00:00|1961.4|1960.6|1962.2|1961.4|1963.7|1962.9|1961.4|1960.6|309
1628730300000|2021-08-12 01:05:00|1962.7|1961.9|1962.2|1961.4|1962.7|1961.9|1961.7|1960.9|156
1628730600000|2021-08-12 01:10:00|1962.4|1961.6|1961.7|1960.9|1962.7|1961.9|1961.2|1960.4|226
1628730900000|2021-08-12 01:15:00|1961.2|1960.4|1962.2|1961.4|1962.2|1961.4|1961.2|1960.4|286
1628731200000|2021-08-12 01:20:00|1962.4|1961.6|1961.2|1960.4|1962.7|1961.9|1960.7|1959.9|284
1628731500000|2021-08-12 01:25:00|1960.7|1959.9|1960.2|1959.4|1961.2|1960.4|1959.7|1958.9|203
1628731800000|2021-08-12 01:30:00|1959.9|1959.1|1960.2|1959.4|1961.2|1960.4|1959.7|1958.9|281
1628732100000|2021-08-12 01:35:00|1960.7|1959.9|1960.7|1959.9|1961.2|1960.4|1959.9|1959.1|362
1628732400000|2021-08-12 01:40:00|1960.9|1960.1|1960.2|1959.4|1961.2|1960.4|1959.7|1958.9|126
1628732700000|2021-08-12 01:45:00|1959.7|1958.9|1958.7|1957.9|1960.2|1959.4|1958.7|1957.9|243
1628733000000|2021-08-12 01:50:00|1958.9|1958.1|1958.2|1957.4|1959.7|1958.9|1958.2|1957.4|191
1628733300000|2021-08-12 01:55:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1957.2|1956.4|214
1628733600000|2021-08-12 02:00:00|1957.7|1956.9|1959.7|1958.9|1960.2|1959.4|1957.7|1956.9|304
1628733900000|2021-08-12 02:05:00|1960.2|1959.4|1958.2|1957.4|1960.2|1959.4|1958.2|1957.4|320
1628734200000|2021-08-12 02:10:00|1957.7|1956.9|1957.7|1956.9|1958.2|1957.4|1957.7|1956.9|202
1628734500000|2021-08-12 02:15:00|1957.4|1956.6|1958.7|1957.9|1958.7|1957.9|1957.2|1956.4|296
1628734800000|2021-08-12 02:20:00|1958.2|1957.4|1958.2|1957.4|1958.7|1957.9|1958.2|1957.4|162
1628735100000|2021-08-12 02:25:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1958.2|1957.4|140
1628735400000|2021-08-12 02:30:00|1958.2|1957.4|1957.7|1956.9|1958.7|1957.9|1957.7|1956.9|70
1628735700000|2021-08-12 02:35:00|1957.4|1956.6|1956.7|1955.9|1958.2|1957.4|1956.7|1955.9|224
1628736000000|2021-08-12 02:40:00|1957.2|1956.4|1956.2|1955.4|1957.2|1956.4|1956.2|1955.4|197
1628736300000|2021-08-12 02:45:00|1955.7|1954.9|1956.2|1955.4|1956.4|1955.6|1955.7|1954.9|169
1628736600000|2021-08-12 02:50:00|1955.9|1955.1|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|141
1628736900000|2021-08-12 02:55:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|60
1628737200000|2021-08-12 03:00:00|1955.9|1955.1|1956.2|1955.4|1956.2|1955.4|1955.9|1955.1|118
1628737500000|2021-08-12 03:05:00|1956.7|1955.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|210
1628737800000|2021-08-12 03:10:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|84
1628738100000|2021-08-12 03:15:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1956.2|1955.4|100
1628738400000|2021-08-12 03:20:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1956.7|1955.9|84
1628738700000|2021-08-12 03:25:00|1957.7|1956.9|1957.7|1956.9|1957.7|1956.9|1957.2|1956.4|114
1628739000000|2021-08-12 03:30:00|1957.2|1956.4|1958.2|1957.4|1958.7|1957.9|1956.7|1955.9|545
1628739300000|2021-08-12 03:35:00|1958.4|1957.6|1959.7|1958.9|1959.7|1958.9|1957.7|1956.9|413
1628739600000|2021-08-12 03:40:00|1959.9|1959.1|1959.7|1958.9|1960.7|1959.9|1959.7|1958.9|477
1628739900000|2021-08-12 03:45:00|1959.9|1959.1|1959.2|1958.4|1960.2|1959.4|1958.7|1957.9|251
1628740200000|2021-08-12 03:50:00|1958.9|1958.1|1957.2|1956.4|1959.7|1958.9|1957.2|1956.4|240
1628740500000|2021-08-12 03:55:00|1956.7|1955.9|1956.7|1955.9|1957.7|1956.9|1956.7|1955.9|361
1628740800000|2021-08-12 04:00:00|1957.2|1956.4|1956.7|1955.9|1957.2|1956.4|1956.2|1955.4|404
1628741100000|2021-08-12 04:05:00|1956.4|1955.6|1957.7|1956.9|1957.7|1956.9|1956.2|1955.4|283
1628741400000|2021-08-12 04:10:00|1957.2|1956.4|1956.7|1955.9|1957.2|1956.4|1956.7|1955.9|130
1628741700000|2021-08-12 04:15:00|||||||||64
1628742000000|2021-08-12 04:20:00|1956.2|1955.4|1956.7|1955.9|1956.7|1955.9|1956.2|1955.4|253
1628742300000|2021-08-12 04:25:00|1957.2|1956.4|1958.2|1957.4|1958.2|1957.4|1956.7|1955.9|806
1628742600000|2021-08-12 04:30:00|1957.7|1956.9|1957.2|1956.4|1958.7|1957.9|1957.2|1956.4|526
1628742900000|2021-08-12 04:35:00|1956.7|1955.9|1956.7|1955.9|1957.2|1956.4|1956.2|1955.4|248
1628743200000|2021-08-12 04:40:00|1956.4|1955.6|1955.7|1954.9|1956.4|1955.6|1955.7|1954.9|221
1628743500000|2021-08-12 04:45:00|1955.9|1955.1|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|184
1628743800000|2021-08-12 04:50:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|212
1628744100000|2021-08-12 04:55:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1956.2|1955.4|262
1628744400000|2021-08-12 05:00:00|1956.9|1956.1|1955.7|1954.9|1956.9|1956.1|1955.7|1954.9|276
1628744700000|2021-08-12 05:05:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1955.4|1954.6|160
1628745000000|2021-08-12 05:10:00|1955.9|1955.1|1955.7|1954.9|1956.2|1955.4|1955.4|1954.6|228
1628745300000|2021-08-12 05:15:00|1955.9|1955.1|1955.7|1954.9|1956.2|1955.4|1955.7|1954.9|157
1628745600000|2021-08-12 05:20:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|332
1628745900000|2021-08-12 05:25:00|1955.4|1954.6|1955.4|1954.6|1955.7|1954.9|1955.2|1954.4|210
1628746200000|2021-08-12 05:30:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|162
1628746500000|2021-08-12 05:35:00|1955.4|1954.6|1954.7|1953.9|1955.7|1954.9|1954.7|1953.9|295
1628746800000|2021-08-12 05:40:00|1954.4|1953.6|1953.2|1952.4|1954.4|1953.6|1953.2|1952.4|580
1628747100000|2021-08-12 05:45:00|1953.4|1952.6|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|340
1628747400000|2021-08-12 05:50:00|1953.4|1952.6|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|489
1628747700000|2021-08-12 05:55:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1952.7|1951.9|2108
1628748000000|2021-08-12 06:00:00|1954.7|1953.9|1954.7|1953.9|1955.2|1954.4|1954.2|1953.4|1362
1628748300000|2021-08-12 06:05:00|1955.2|1954.4|1954.2|1953.4|1955.7|1954.9|1954.2|1953.4|658
1628748600000|2021-08-12 06:10:00|1954.5|1952.5|1955.1|1953.1|1955.7|1953.7|1954.5|1952.5|8
1628748900000|2021-08-12 06:15:00|1955|1953|1956.1|1954.1|1956.1|1954.1|1955|1953|384
1628749200000|2021-08-12 06:20:00|1956.3|1954.3|1956.1|1954.1|1956.3|1954.3|1955.8|1953.8|0
1628749500000|2021-08-12 06:25:00|1956.3|1954.3|1956.1|1954.1|1956.3|1954.3|1955.5|1953.5|0
1628749800000|2021-08-12 06:30:00|1955.9|1953.9|1955.5|1953.5|1956.1|1954.1|1955.5|1953.5|0
1628750100000|2021-08-12 06:35:00|1955.2|1953.2|1954.2|1952.2|1955.2|1953.2|1954.2|1952.2|0
1628750400000|2021-08-12 06:40:00|1954.3|1952.3|1953.9|1951.9|1954.5|1952.5|1953.9|1951.9|0
1628750700000|2021-08-12 06:45:00|1954.2|1952.2|1953.4|1951.4|1954.2|1952.2|1953.3|1951.3|0
1628751000000|2021-08-12 06:50:00|1953.6|1951.6|1954|1952|1954|1952|1953.4|1951.4|0
1628751300000|2021-08-12 06:55:00|1953.9|1951.9|1955|1953|1955.2|1953.2|1953.9|1951.9|0
1628751600000|2021-08-12 07:00:00|1955.1|1953.1|1954.4|1952.4|1955.8|1953.8|1953.8|1951.8|0
1628751900000|2021-08-12 07:05:00|1954.6|1952.6|1954.9|1952.9|1955.5|1953.5|1953.9|1951.9|0
1628752200000|2021-08-12 07:10:00|1955.2|1953.2|1954.8|1952.8|1955.2|1953.2|1954.2|1952.2|0
1628752500000|2021-08-12 07:15:00|1954.6|1952.6|1955.2|1953.2|1955.2|1953.2|1954.5|1952.5|0
1628752800000|2021-08-12 07:20:00|1955.3|1953.3|1954.3|1952.3|1955.8|1953.8|1954.2|1952.2|0
1628753100000|2021-08-12 07:25:00|1954.5|1952.5|1954.6|1952.6|1954.9|1952.9|1954.3|1952.3|0
1628753400000|2021-08-12 07:30:00|1954.9|1952.9|1955.4|1954.2|1956.1|1954.9|1954.9|1952.9|263
1628753700000|2021-08-12 07:35:00|1954.9|1953.7|1955.4|1954.2|1955.6|1954.4|1954.9|1953.7|177
1628754000000|2021-08-12 07:40:00|1954.9|1953.7|1954.4|1953.2|1955.4|1954.2|1954.4|1953.2|61
1628754300000|2021-08-12 07:45:00|1954.6|1953.4|1955.4|1954.2|1955.9|1954.7|1954.4|1953.2|22
1628754600000|2021-08-12 07:50:00|1954.9|1953.7|1954.9|1953.7|1955.4|1954.2|1954.6|1953.4|43
1628754900000|2021-08-12 07:55:00|1955.4|1954.2|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|84
1628755200000|2021-08-12 08:00:00|1955.1|1953.9|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|83
1628755500000|2021-08-12 08:05:00|1955.9|1954.7|1954.9|1953.7|1955.9|1954.7|1954.9|1953.7|38
1628755800000|2021-08-12 08:10:00|1955.1|1953.9|1954.9|1953.7|1955.1|1953.9|1953.9|1952.7|64
1628756100000|2021-08-12 08:15:00|1954.4|1953.2|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|4
1628756400000|2021-08-12 08:20:00|1955.1|1953.9|1955.4|1954.2|1955.4|1954.2|1954.9|1953.7|20
1628756700000|2021-08-12 08:25:00|||||||||4
1628757000000|2021-08-12 08:30:00|1955.6|1954.4|1955.9|1954.7|1956.4|1955.2|1955.6|1954.4|22
1628757300000|2021-08-12 08:35:00|1956.1|1954.9|1955.4|1954.2|1956.1|1954.9|1955.4|1954.2|12
1628757600000|2021-08-12 08:40:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1955.6|1954.4|10
1628757900000|2021-08-12 08:45:00|1956.1|1954.9|1955.9|1954.7|1956.4|1955.2|1955.9|1954.7|32
1628758200000|2021-08-12 08:50:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|71
1628758500000|2021-08-12 08:55:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|44
1628758800000|2021-08-12 09:00:00|1956.1|1954.9|1956.9|1955.7|1956.9|1955.7|1955.9|1954.7|29
1628759100000|2021-08-12 09:05:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.4|1955.2|38
1628759400000|2021-08-12 09:10:00|1956.6|1955.4|1956.4|1955.2|1956.6|1955.4|1956.4|1955.2|7
1628759700000|2021-08-12 09:15:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.4|1955.2|22
1628760000000|2021-08-12 09:20:00|1956.6|1955.4|1957.1|1955.9|1957.4|1956.2|1956.4|1955.2|77
1628760300000|2021-08-12 09:25:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|4
1628760600000|2021-08-12 09:30:00|1956.9|1955.7|1956.4|1955.2|1957.4|1956.2|1956.4|1955.2|23
1628760900000|2021-08-12 09:35:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|16
1628761500000|2021-08-12 09:45:00|||||||||11
1628761800000|2021-08-12 09:50:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|11
1628762100000|2021-08-12 09:55:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|48
1628762400000|2021-08-12 10:00:00|1956.9|1955.7|1956.6|1955.4|1957.1|1955.9|1956.6|1955.4|70
1628762700000|2021-08-12 10:05:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|52
1628763000000|2021-08-12 10:10:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|14
1628763300000|2021-08-12 10:15:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|11
1628763900000|2021-08-12 10:25:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|161
1628764200000|2021-08-12 10:30:00|1958.1|1956.9|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|59
1628764500000|2021-08-12 10:35:00|1957.9|1956.7|1958.4|1957.2|1958.6|1957.4|1957.9|1956.7|40
1628764800000|2021-08-12 10:40:00|1958.9|1957.7|1958.4|1957.2|1959.4|1958.2|1958.4|1957.2|100
1628765100000|2021-08-12 10:45:00|1958.9|1957.7|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|206
1628765400000|2021-08-12 10:50:00|1959.4|1958.2|1961.4|1960.2|1961.4|1960.2|1959.4|1958.2|446
1628765700000|2021-08-12 10:55:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|384
1628766000000|2021-08-12 11:00:00|1960.9|1959.7|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|55
1628766300000|2021-08-12 11:05:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|54
1628766600000|2021-08-12 11:10:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|24
1628766900000|2021-08-12 11:15:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|13
1628767200000|2021-08-12 11:20:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|13
1628767500000|2021-08-12 11:25:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|23
1628767800000|2021-08-12 11:30:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|10
1628768100000|2021-08-12 11:35:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|4
1628768700000|2021-08-12 11:45:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|34
1628769000000|2021-08-12 11:50:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1959.1|1957.9|8
1628769300000|2021-08-12 11:55:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|18
1628769600000|2021-08-12 12:00:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|9
1628769900000|2021-08-12 12:05:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|42
1628770200000|2021-08-12 12:10:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|26
1628770500000|2021-08-12 12:15:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|11
1628770800000|2021-08-12 12:20:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|17
1628771100000|2021-08-12 12:25:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|65
1628771400000|2021-08-12 12:30:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|70
1628771700000|2021-08-12 12:35:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|85
1628772000000|2021-08-12 12:40:00|1957.6|1956.4|1957.4|1956.2|1957.6|1956.4|1957.4|1956.2|167
1628772300000|2021-08-12 12:45:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|118
1628772600000|2021-08-12 12:50:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|10
1628772900000|2021-08-12 12:55:00|1957.6|1956.4|1956.9|1955.7|1957.6|1956.4|1956.9|1955.7|28
1628773200000|2021-08-12 13:00:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|9
1628773500000|2021-08-12 13:05:00|1957.1|1955.9|1957.9|1956.7|1958.4|1957.2|1957.1|1955.9|38
1628773800000|2021-08-12 13:10:00|1958.1|1956.9|1956.9|1955.7|1958.4|1957.2|1956.9|1955.7|28
1628774100000|2021-08-12 13:15:00|||||||||11
1628774400000|2021-08-12 13:20:00|1956.4|1955.2|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|25
1628774700000|2021-08-12 13:25:00|1957.4|1956.2|1956.4|1955.2|1957.4|1956.2|1956.4|1955.2|20
1628775000000|2021-08-12 13:30:00|1955.9|1954.7|1954.9|1953.7|1956.9|1955.7|1954.4|1953.2|227
1628775300000|2021-08-12 13:35:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|56
1628775600000|2021-08-12 13:40:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1953.9|1952.7|75
1628775900000|2021-08-12 13:45:00|1953.4|1952.2|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|72
1628776200000|2021-08-12 13:50:00|1952.6|1951.4|1950.9|1949.7|1953.4|1952.2|1950.9|1949.7|225
1628776500000|2021-08-12 13:55:00|1951.1|1949.9|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|192
1628776800000|2021-08-12 14:00:00|1951.9|1950.7|1952.9|1951.7|1952.9|1951.7|1951.1|1949.9|125
1628777100000|2021-08-12 14:05:00|1952.4|1951.2|1951.9|1950.7|1952.6|1951.4|1951.4|1950.2|109
1628777400000|2021-08-12 14:10:00|1951.4|1950.2|1952.6|1951.4|1952.9|1951.7|1951.4|1950.2|81
1628777700000|2021-08-12 14:15:00|1952.4|1951.2|1953.4|1952.2|1953.4|1952.2|1952.4|1951.2|159
1628778000000|2021-08-12 14:20:00|1952.9|1951.7|1954.4|1953.2|1954.4|1953.2|1952.9|1951.7|151
1628778300000|2021-08-12 14:25:00|1954.6|1953.4|1954.9|1953.7|1955.4|1954.2|1954.1|1952.9|265
1628778600000|2021-08-12 14:30:00|1955.4|1954.2|1953.9|1952.7|1955.4|1954.2|1953.9|1952.7|78
1628778900000|2021-08-12 14:35:00|1954.1|1952.9|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|59
1628779200000|2021-08-12 14:40:00|1954.9|1953.7|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|20
1628779500000|2021-08-12 14:45:00|1955.4|1954.2|1955.9|1954.7|1955.9|1954.7|1954.9|1953.7|74
1628779800000|2021-08-12 14:50:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|306
1628780100000|2021-08-12 14:55:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|415
1628780400000|2021-08-12 15:00:00|1956.9|1955.7|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|204
1628780700000|2021-08-12 15:05:00|1956.4|1955.2|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|64
1628781000000|2021-08-12 15:10:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|44
1628781300000|2021-08-12 15:15:00|1956.1|1954.9|1956.9|1955.7|1957.4|1956.2|1955.9|1954.7|87
1628781600000|2021-08-12 15:20:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|101
1628781900000|2021-08-12 15:25:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|50
1628782200000|2021-08-12 15:30:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|127
1628782500000|2021-08-12 15:35:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|79
1628782800000|2021-08-12 15:40:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|46
1628783100000|2021-08-12 15:45:00|1957.4|1956.2|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|42
1628783400000|2021-08-12 15:50:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|15
1628783700000|2021-08-12 15:55:00|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|17
1628784000000|2021-08-12 16:00:00|1957.4|1956.2|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|59
1628784300000|2021-08-12 16:05:00|1958.1|1956.9|1959.4|1958.2|1959.4|1958.2|1958.1|1956.9|48
1628784600000|2021-08-12 16:10:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|24
1628784900000|2021-08-12 16:15:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|36
1628785200000|2021-08-12 16:20:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|18
1628785500000|2021-08-12 16:25:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|36
1628785800000|2021-08-12 16:30:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|19
1628786100000|2021-08-12 16:35:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|33
1628786400000|2021-08-12 16:40:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.6|1957.4|15
1628786700000|2021-08-12 16:45:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|35
1628787000000|2021-08-12 16:50:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|28
1628787300000|2021-08-12 16:55:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|12
1628787600000|2021-08-12 17:00:00|1958.1|1956.9|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|30
1628787900000|2021-08-12 17:05:00|1958.1|1956.9|1957.9|1956.7|1958.9|1957.7|1957.9|1956.7|43
1628788200000|2021-08-12 17:10:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.1|1956.9|31
1628788500000|2021-08-12 17:15:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|34
1628788800000|2021-08-12 17:20:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|36
1628789100000|2021-08-12 17:25:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|28
1628789400000|2021-08-12 17:30:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|48
1628789700000|2021-08-12 17:35:00|1959.9|1958.7|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|35
1628790000000|2021-08-12 17:40:00|1959.6|1958.4|1959.4|1958.2|1959.6|1958.4|1958.9|1957.7|53
1628790300000|2021-08-12 17:45:00|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|27
1628790600000|2021-08-12 17:50:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|35
1628790900000|2021-08-12 17:55:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|35
1628791200000|2021-08-12 18:00:00|1959.1|1957.9|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|21
1628791500000|2021-08-12 18:05:00|||||||||8
1628791800000|2021-08-12 18:10:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|30
1628792100000|2021-08-12 18:15:00|1959.9|1958.7|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|59
1628792400000|2021-08-12 18:20:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|18
1628792700000|2021-08-12 18:25:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|36
1628793000000|2021-08-12 18:30:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|21
1628793300000|2021-08-12 18:35:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|30
1628793600000|2021-08-12 18:40:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|26
1628793900000|2021-08-12 18:45:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1959.1|1957.9|16
1628794200000|2021-08-12 18:50:00|1958.9|1957.7|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|59
1628794500000|2021-08-12 18:55:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|81
1628794800000|2021-08-12 19:00:00|||||||||5
1628795100000|2021-08-12 19:05:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1959.6|1958.4|47
1628795400000|2021-08-12 19:10:00|1959.6|1958.4|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|27
1628795700000|2021-08-12 19:15:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|15
1628796000000|2021-08-12 19:20:00|||||||||6
1628796300000|2021-08-12 19:25:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|35
1628796600000|2021-08-12 19:30:00|1958.9|1957.7|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|16
1628796900000|2021-08-12 19:35:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|43
1628797200000|2021-08-12 19:40:00|1959.6|1958.4|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|29
1628797500000|2021-08-12 19:45:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|32
1628797800000|2021-08-12 19:50:00|1959.1|1957.9|1959.4|1958.2|1960.4|1959.2|1958.9|1957.7|60
1628798100000|2021-08-12 19:55:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.6|1958.4|51
1628798400000|2021-08-12 20:00:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.6|1958.4|57
1628798700000|2021-08-12 20:05:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|37
1628799000000|2021-08-12 20:10:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|57
1628799300000|2021-08-12 20:15:00|1961.9|1960.7|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|24
1628799600000|2021-08-12 20:20:00|1962.1|1960.1|1962.4|1960.4|1962.5|1960.5|1962.1|1960.1|46
1628799900000|2021-08-12 20:25:00|1962.6|1960.6|1963.4|1961.4|1963.4|1961.4|1962.6|1960.6|0
1628800200000|2021-08-12 20:30:00|1963.3|1961.3|1963|1961|1963.4|1961.4|1963|1961|10
1628800500000|2021-08-12 20:35:00|1962.7|1960.7|1963|1961|1963|1961|1962.7|1960.7|0
1628800800000|2021-08-12 20:40:00|1962.9|1960.9|1962.6|1960.6|1963|1961|1962.6|1960.6|0
1628801100000|2021-08-12 20:45:00|1962.5|1960.5|1962|1960|1962.5|1960.5|1962|1960|0
1628801400000|2021-08-12 20:50:00|1962.2|1960.2|1962.2|1960.2|1962.2|1960.2|1962|1960|0
1628801700000|2021-08-12 20:55:00|1962|1960|1962.2|1960.2|1962.3|1960.3|1961.5|1959.5|0
1628802000000|2021-08-12 21:00:00|1962.3|1960.3|1962.2|1960.2|1962.3|1960.3|1962.2|1960.2|0
1628802300000|2021-08-12 21:05:00|1962.1|1960.1|1962.2|1960.2|1962.2|1960.2|1962.1|1960.1|0
1628802600000|2021-08-12 21:10:00|1962.1|1960.1|1962.3|1960.3|1962.3|1960.3|1962.1|1960.1|0
1628802900000|2021-08-12 21:15:00|1962.2|1960.2|1962.2|1960.2|1962.3|1960.3|1962.1|1960.1|0
1628803200000|2021-08-12 21:20:00|1962.1|1960.1|1962.2|1960.2|1962.2|1960.2|1962.1|1960.1|0
1628803500000|2021-08-12 21:25:00|1962.1|1960.1|1962.1|1960.1|1962.1|1960.1|1962.1|1960.1|0
1628803800000|2021-08-12 21:30:00|1962.2|1960.2|1962.2|1960.2|1962.2|1960.2|1962.2|1960.2|0
1628804100000|2021-08-12 21:35:00|1962.3|1960.3|1962.1|1960.1|1962.3|1960.3|1962.1|1960.1|0
1628804400000|2021-08-12 21:40:00|1962|1960|1962|1960|1962.1|1960.1|1962|1960|0
1628804700000|2021-08-12 21:45:00|1962.1|1960.1|1962.1|1960.1|1962.1|1960.1|1962|1960|0
1628805600000|2021-08-12 22:00:00|1962.2|1960.2|1961.3|1959.3|1962.2|1960.2|1961.3|1959.3|0
1628805900000|2021-08-12 22:05:00|1961.4|1959.4|1961|1959|1961.4|1959.4|1961|1959|0
1628806200000|2021-08-12 22:10:00|1961.2|1959.2|1961.3|1959.3|1961.3|1959.3|1961.2|1959.2|0
1628806500000|2021-08-12 22:15:00|1961.5|1959.5|1961.3|1959.3|1961.7|1959.7|1961.3|1959.3|0
1628806800000|2021-08-12 22:20:00|1961.5|1959.5|1961.3|1959.3|1961.5|1959.5|1961.3|1959.3|0
1628807100000|2021-08-12 22:25:00|1961.2|1959.2|1961.3|1959.3|1961.3|1959.3|1961.2|1959.2|0
1628807400000|2021-08-12 22:30:00|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|0
1628807700000|2021-08-12 22:35:00|1961|1959|1961.1|1959.1|1961.2|1959.2|1961|1959|0
1628808000000|2021-08-12 22:40:00|1960.9|1958.9|1960.8|1958.8|1960.9|1958.9|1960.8|1958.8|0
1628809200000|2021-08-12 23:00:00|1960.6|1958.6|1960|1958|1960.6|1958.6|1959.9|1957.9|0
1628809500000|2021-08-12 23:05:00|1960.2|1958.2|1960.5|1958.5|1960.7|1958.7|1960|1958|0
1628809800000|2021-08-12 23:10:00|1960.6|1958.6|1960.3|1958.3|1960.8|1958.8|1960.3|1958.3|0
1628810100000|2021-08-12 23:15:00|1960|1958|1960|1958|1960.3|1958.3|1960|1958|0
1628810400000|2021-08-12 23:20:00|1960.3|1958.3|1960.6|1958.6|1960.6|1958.6|1960.3|1958.3|0
1628810700000|2021-08-12 23:25:00|1960.8|1958.8|1961.2|1959.2|1961.2|1959.2|1960.6|1958.6|0
1628811000000|2021-08-12 23:30:00|1961.1|1959.1|1960.7|1958.7|1961.2|1959.2|1960|1958|0
1628811300000|2021-08-12 23:35:00|1960.6|1958.6|1961.8|1959.8|1961.8|1959.8|1960.4|1958.4|0
1628811600000|2021-08-12 23:40:00|1961.6|1959.6|1961.7|1959.7|1962.8|1960.8|1961.2|1959.2|0
1628811900000|2021-08-12 23:45:00|1961.9|1959.9|1962.4|1961.2|1963.4|1962.2|1961.4|1959.9|512
1628812200000|2021-08-12 23:50:00|1962.1|1960.9|1962.4|1961.2|1963.6|1962.4|1961.4|1960.2|239
1628812500000|2021-08-12 23:55:00|1962.6|1961.4|1958.1|1956.9|1962.9|1961.7|1958.1|1956.9|355
1628812800000|2021-08-13 00:00:00|1958.2|1957.4|1957.2|1956.4|1959.7|1958.9|1955.7|1954.9|1271
1628813100000|2021-08-13 00:05:00|1957.7|1956.9|1955.2|1954.4|1957.7|1956.9|1953.7|1952.9|743
1628813400000|2021-08-13 00:10:00|1954.7|1953.9|1955.7|1954.9|1956.2|1955.4|1953.7|1952.9|589
1628813700000|2021-08-13 00:15:00|1955.2|1954.4|1955.7|1954.9|1956.2|1955.4|1954.2|1953.4|577
1628814000000|2021-08-13 00:20:00|1956.2|1955.4|1955.2|1954.4|1956.2|1955.4|1954.7|1953.9|266
1628814300000|2021-08-13 00:25:00|1954.9|1954.1|1956.2|1955.4|1956.2|1955.4|1954.2|1953.4|262
1628814600000|2021-08-13 00:30:00|1956.4|1955.6|1959.2|1958.4|1960.2|1959.4|1956.4|1955.6|872
1628814900000|2021-08-13 00:35:00|1958.7|1957.9|1955.7|1954.9|1958.7|1957.9|1955.7|1954.9|313
1628815200000|2021-08-13 00:40:00|1955.2|1954.4|1957.7|1956.9|1957.7|1956.9|1955.2|1954.4|319
1628815500000|2021-08-13 00:45:00|1957.2|1956.4|1955.7|1954.9|1957.2|1956.4|1955.2|1954.4|284
1628815800000|2021-08-13 00:50:00|1955.9|1955.1|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|296
1628816100000|2021-08-13 00:55:00|1955.7|1954.9|1956.2|1955.4|1957.7|1956.9|1955.2|1954.4|429
1628816400000|2021-08-13 01:00:00|1955.7|1954.9|1955.2|1954.4|1955.7|1954.9|1954.7|1953.9|197
1628816700000|2021-08-13 01:05:00|1954.9|1954.1|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|91
1628817000000|2021-08-13 01:10:00|1955.2|1954.4|1956.7|1955.9|1956.7|1955.9|1955.2|1954.4|162
1628817300000|2021-08-13 01:15:00|1956.9|1956.1|1957.4|1956.6|1957.7|1956.9|1956.2|1955.4|273
1628817600000|2021-08-13 01:20:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|137
1628817900000|2021-08-13 01:25:00|1956.7|1955.9|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|89
1628818200000|2021-08-13 01:30:00|1955.2|1954.4|1958.7|1957.9|1958.7|1957.9|1955.2|1954.4|362
1628818500000|2021-08-13 01:35:00|1958.2|1957.4|1958.7|1957.9|1959.2|1958.4|1957.2|1956.4|453
1628818800000|2021-08-13 01:40:00|1958.4|1957.6|1959.2|1958.4|1959.7|1958.9|1958.2|1957.4|222
1628819100000|2021-08-13 01:45:00|1959.7|1958.9|1958.2|1957.4|1960.2|1959.4|1957.7|1956.9|227
1628819400000|2021-08-13 01:50:00|1958.7|1957.9|1957.2|1956.4|1958.7|1957.9|1957.2|1956.4|113
1628819700000|2021-08-13 01:55:00|1957.7|1956.9|1957.2|1956.4|1958.2|1957.4|1957.2|1956.4|265
1628820000000|2021-08-13 02:00:00|1957.7|1956.9|1956.7|1955.9|1957.7|1956.9|1956.7|1955.9|123
1628820300000|2021-08-13 02:05:00|1957.2|1956.4|1957.2|1956.4|1957.7|1956.9|1957.2|1956.4|90
1628820600000|2021-08-13 02:10:00|1956.7|1955.9|1959.2|1958.4|1959.2|1958.4|1956.7|1955.9|184
1628820900000|2021-08-13 02:15:00|1959.7|1958.9|1960.7|1959.9|1960.7|1959.9|1959.7|1958.9|192
1628821200000|2021-08-13 02:20:00|1960.2|1959.4|1959.2|1958.4|1960.7|1959.9|1958.7|1957.9|210
1628821500000|2021-08-13 02:25:00|1958.7|1957.9|1958.2|1957.4|1958.7|1957.9|1957.7|1956.9|241
1628821800000|2021-08-13 02:30:00|1957.7|1956.9|1957.2|1956.4|1958.7|1957.9|1957.2|1956.4|58
1628822100000|2021-08-13 02:35:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|94
1628822400000|2021-08-13 02:40:00|1956.9|1956.1|1956.2|1955.4|1957.2|1956.4|1955.7|1954.9|118
1628822700000|2021-08-13 02:45:00|1955.9|1955.1|1956.2|1955.4|1956.2|1955.4|1955.9|1955.1|69
1628823000000|2021-08-13 02:50:00|1955.9|1955.1|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|72
1628823300000|2021-08-13 02:55:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|52
1628823600000|2021-08-13 03:00:00|1955.4|1954.6|1957.2|1956.4|1957.2|1956.4|1955.4|1954.6|78
1628823900000|2021-08-13 03:05:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|79
1628824200000|2021-08-13 03:10:00|1956.7|1955.9|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|95
1628824500000|2021-08-13 03:15:00|1956.2|1955.4|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|59
1628824800000|2021-08-13 03:20:00|1955.7|1954.9|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|120
1628825100000|2021-08-13 03:25:00|1956.7|1955.9|1956.7|1955.9|1956.7|1955.9|1956.2|1955.4|147
1628825400000|2021-08-13 03:30:00|1957.2|1956.4|1959.2|1958.4|1959.2|1958.4|1957.2|1956.4|461
1628825700000|2021-08-13 03:35:00|1958.9|1958.1|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|201
1628826000000|2021-08-13 03:40:00|1958.7|1957.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|190
1628826300000|2021-08-13 03:45:00|1958.9|1958.1|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|131
1628826600000|2021-08-13 03:50:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1958.2|1957.4|99
1628826900000|2021-08-13 03:55:00|1958.4|1957.6|1958.2|1957.4|1958.4|1957.6|1958.2|1957.4|69
1628827200000|2021-08-13 04:00:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1957.7|1956.9|130
1628827500000|2021-08-13 04:05:00|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|43
1628827800000|2021-08-13 04:10:00|1958.7|1957.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|268
1628828100000|2021-08-13 04:15:00|1959.7|1958.9|1958.7|1957.9|1959.7|1958.9|1958.7|1957.9|170
1628828400000|2021-08-13 04:20:00|1958.2|1957.4|1958.7|1957.9|1958.7|1957.9|1958.2|1957.4|52
1628828700000|2021-08-13 04:25:00|1958.9|1958.1|1959.7|1958.9|1959.9|1959.1|1958.9|1958.1|161
1628829000000|2021-08-13 04:30:00|1959.9|1959.1|1959.2|1958.4|1960.2|1959.4|1959.2|1958.4|87
1628829300000|2021-08-13 04:35:00|1958.9|1958.1|1958.7|1957.9|1958.9|1958.1|1958.7|1957.9|57
1628829600000|2021-08-13 04:40:00|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|1958.7|1957.9|88
1628829900000|2021-08-13 04:45:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|66
1628830200000|2021-08-13 04:50:00|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|91
1628830500000|2021-08-13 04:55:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1957.7|1956.9|155
1628830800000|2021-08-13 05:00:00|1958.7|1957.9|1959.2|1958.4|1959.2|1958.4|1958.2|1957.4|135
1628831100000|2021-08-13 05:05:00|1959.7|1958.9|1959.7|1958.9|1959.7|1958.9|1959.7|1958.9|94
1628831400000|2021-08-13 05:10:00|1959.4|1958.6|1959.2|1958.4|1959.7|1958.9|1959.2|1958.4|210
1628831700000|2021-08-13 05:15:00|1958.7|1957.9|1958.7|1957.9|1959.2|1958.4|1958.7|1957.9|149
1628832000000|2021-08-13 05:20:00|1958.2|1957.4|1958.2|1957.4|1958.7|1957.9|1958.2|1957.4|185
1628832300000|2021-08-13 05:25:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1958.4|1957.6|76
1628832600000|2021-08-13 05:30:00|1958.9|1958.1|1958.7|1957.9|1959.2|1958.4|1958.7|1957.9|142
1628832900000|2021-08-13 05:35:00|1958.2|1957.4|1957.2|1956.4|1958.2|1957.4|1957.2|1956.4|381
1628833200000|2021-08-13 05:40:00|1956.9|1956.1|1956.7|1955.9|1957.2|1956.4|1956.7|1955.9|583
1628833500000|2021-08-13 05:45:00|1956.4|1955.6|1955.4|1954.6|1956.7|1955.9|1955.2|1954.4|663
1628833800000|2021-08-13 05:50:00|1955.7|1954.9|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|651
1628834100000|2021-08-13 05:55:00|1956.7|1955.9|1957.7|1956.9|1957.7|1956.9|1955.7|1954.9|2026
1628834400000|2021-08-13 06:00:00|1956.7|1955.9|1957.2|1956.4|1957.7|1956.9|1955.7|1954.9|1845
1628834700000|2021-08-13 06:05:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1956.7|1955.9|251
1628835000000|2021-08-13 06:10:00|1958.1|1956.1|1958|1956|1958.5|1956.5|1957.2|1955.2|0
1628835300000|2021-08-13 06:15:00|1957.9|1955.9|1957.3|1955.3|1958.4|1956.4|1957.2|1955.2|219
1628835600000|2021-08-13 06:20:00|1957.2|1955.2|1957.5|1955.5|1957.5|1955.5|1957|1955|0
1628835900000|2021-08-13 06:25:00|1957.3|1955.3|1958.2|1956.2|1958.4|1956.4|1957.2|1955.2|0
1628836200000|2021-08-13 06:30:00|1958.1|1956.1|1958.1|1956.1|1958.4|1956.4|1958.1|1956.1|0
1628836500000|2021-08-13 06:35:00|1957.8|1955.8|1957.8|1955.8|1957.9|1955.9|1957.8|1955.8|0
1628836800000|2021-08-13 06:40:00|1957.9|1955.9|1957.8|1955.8|1958.1|1956.1|1957.6|1955.6|0
1628837100000|2021-08-13 06:45:00|1957.6|1955.6|1957.8|1955.8|1957.8|1955.8|1957.6|1955.6|0
1628837400000|2021-08-13 06:50:00|1958.1|1956.1|1958.1|1956.1|1958.1|1956.1|1958.1|1956.1|0
1628837700000|2021-08-13 06:55:00|1958.4|1956.4|1958.4|1956.4|1958.7|1956.7|1958.3|1956.3|0
1628838000000|2021-08-13 07:00:00|1958.7|1956.7|1958.4|1956.4|1959|1957|1957.8|1955.8|0
1628838300000|2021-08-13 07:05:00|1958.5|1956.5|1959|1957|1959.2|1957.2|1958.4|1956.4|0
1628838600000|2021-08-13 07:10:00|1959.1|1957.1|1958.5|1956.5|1959.1|1957.1|1958.5|1956.5|0
1628838900000|2021-08-13 07:15:00|1958.8|1956.8|1958.1|1956.1|1958.8|1956.8|1958.1|1956.1|0
1628839200000|2021-08-13 07:20:00|1958.2|1956.2|1958.1|1956.1|1958.5|1956.5|1958.1|1956.1|0
1628839500000|2021-08-13 07:25:00|1957.8|1955.8|1957.8|1955.8|1958.6|1956.6|1957.8|1955.8|0
1628839800000|2021-08-13 07:30:00|1958.1|1956.1|1958.4|1957.2|1958.4|1957.2|1957.8|1955.8|32
1628840100000|2021-08-13 07:35:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|24
1628840400000|2021-08-13 07:40:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|71
1628840700000|2021-08-13 07:45:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|25
1628841000000|2021-08-13 07:50:00|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|41
1628841300000|2021-08-13 07:55:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|46
1628841600000|2021-08-13 08:00:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|54
1628841900000|2021-08-13 08:05:00|1959.1|1957.9|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|6
1628842200000|2021-08-13 08:10:00|1958.4|1957.2|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|34
1628842500000|2021-08-13 08:15:00|1958.4|1957.2|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|10
1628842800000|2021-08-13 08:20:00|||||||||18
1628843100000|2021-08-13 08:25:00|1958.6|1957.4|1958.6|1957.4|1958.9|1957.7|1958.4|1957.2|11
1628843400000|2021-08-13 08:30:00|1958.4|1957.2|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|19
1628843700000|2021-08-13 08:35:00|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|8
1628844000000|2021-08-13 08:40:00|1959.4|1958.2|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|26
1628844300000|2021-08-13 08:45:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|24
1628844600000|2021-08-13 08:50:00|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|25
1628844900000|2021-08-13 08:55:00|1960.6|1959.4|1960.9|1959.7|1960.9|1959.7|1960.6|1959.4|22
1628845200000|2021-08-13 09:00:00|1961.1|1959.9|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|44
1628845500000|2021-08-13 09:05:00|1960.4|1959.2|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|31
1628845800000|2021-08-13 09:10:00|||||||||9
1628846100000|2021-08-13 09:15:00|1960.4|1959.2|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|21
1628846400000|2021-08-13 09:20:00|||||||||27
1628846700000|2021-08-13 09:25:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|23
1628847000000|2021-08-13 09:30:00|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|29
1628847300000|2021-08-13 09:35:00|1960.6|1959.4|1960.4|1959.2|1960.6|1959.4|1960.4|1959.2|4
1628847600000|2021-08-13 09:40:00|||||||||6
1628847900000|2021-08-13 09:45:00|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|25
1628848200000|2021-08-13 09:50:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|26
1628848500000|2021-08-13 09:55:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|30
1628848800000|2021-08-13 10:00:00|1961.4|1960.2|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|53
1628849100000|2021-08-13 10:05:00|1961.9|1960.7|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|71
1628849400000|2021-08-13 10:10:00|1960.1|1958.9|1960.1|1958.9|1960.4|1959.2|1959.9|1958.7|13
1628849700000|2021-08-13 10:15:00|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|1960.1|1958.9|16
1628850000000|2021-08-13 10:20:00|||||||||3
1628850300000|2021-08-13 10:25:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|55
1628850600000|2021-08-13 10:30:00|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|24
1628850900000|2021-08-13 10:35:00|1960.1|1958.9|1959.9|1958.7|1960.1|1958.9|1959.9|1958.7|24
1628851200000|2021-08-13 10:40:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|74
1628851500000|2021-08-13 10:45:00|1959.4|1958.2|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|34
1628851800000|2021-08-13 10:50:00|1959.1|1957.9|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|27
1628852100000|2021-08-13 10:55:00|||||||||3
1628852400000|2021-08-13 11:00:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|23
1628852700000|2021-08-13 11:05:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|23
1628853000000|2021-08-13 11:10:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|23
1628853300000|2021-08-13 11:15:00|||||||||9
1628853600000|2021-08-13 11:20:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|65
1628853900000|2021-08-13 11:25:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|22
1628854200000|2021-08-13 11:30:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1958.6|1957.4|28
1628854500000|2021-08-13 11:35:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.6|1957.4|17
1628854800000|2021-08-13 11:40:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|16
1628855100000|2021-08-13 11:45:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|44
1628855400000|2021-08-13 11:50:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1959.6|1958.4|18
1628855700000|2021-08-13 11:55:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|17
1628856000000|2021-08-13 12:00:00|1959.9|1958.7|1959.9|1958.7|1959.9|1958.7|1959.9|1958.7|23
1628856300000|2021-08-13 12:05:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|46
1628856600000|2021-08-13 12:10:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|48
1628856900000|2021-08-13 12:15:00|1959.1|1957.9|1958.4|1957.2|1959.4|1958.2|1958.4|1957.2|160
1628857200000|2021-08-13 12:20:00|1957.9|1956.7|1957.9|1956.7|1958.4|1957.2|1956.9|1955.7|382
1628857500000|2021-08-13 12:25:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|52
1628857800000|2021-08-13 12:30:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|17
1628858100000|2021-08-13 12:35:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|19
1628858400000|2021-08-13 12:40:00|1958.1|1956.9|1958.1|1956.9|1958.4|1957.2|1957.9|1956.7|36
1628858700000|2021-08-13 12:45:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|37
1628859000000|2021-08-13 12:50:00|||||||||4
1628859300000|2021-08-13 12:55:00|1957.9|1956.7|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|30
1628859600000|2021-08-13 13:00:00|1957.4|1956.2|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|49
1628859900000|2021-08-13 13:05:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|12
1628860200000|2021-08-13 13:10:00|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|1957.6|1956.4|14
1628860500000|2021-08-13 13:15:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|104
1628860800000|2021-08-13 13:20:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.1|1956.9|23
1628861100000|2021-08-13 13:25:00|1958.1|1956.9|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|72
1628861400000|2021-08-13 13:30:00|1958.1|1956.9|1956.9|1955.7|1958.4|1957.2|1956.4|1955.2|169
1628861700000|2021-08-13 13:35:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.6|1955.4|85
1628862000000|2021-08-13 13:40:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|55
1628862300000|2021-08-13 13:45:00|1958.4|1957.2|1957.9|1956.7|1958.9|1957.7|1957.9|1956.7|102
1628862600000|2021-08-13 13:50:00|1957.4|1956.2|1956.9|1955.7|1957.9|1956.7|1956.9|1955.7|76
1628862900000|2021-08-13 13:55:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|44
1628863200000|2021-08-13 14:00:00|1956.4|1955.2|1955.4|1954.2|1956.9|1955.7|1955.4|1954.2|128
1628863500000|2021-08-13 14:05:00|1954.9|1953.7|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|61
1628863800000|2021-08-13 14:10:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.4|1953.2|58
1628864100000|2021-08-13 14:15:00|1954.4|1953.2|1955.4|1954.2|1955.9|1954.7|1953.9|1952.7|96
1628864400000|2021-08-13 14:20:00|1955.9|1954.7|1954.9|1953.7|1955.9|1954.7|1954.9|1953.7|28
1628864700000|2021-08-13 14:25:00|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|1953.9|1952.7|81
1628865000000|2021-08-13 14:30:00|1954.1|1952.9|1953.9|1952.7|1954.4|1953.2|1953.9|1952.7|60
1628865300000|2021-08-13 14:35:00|1953.6|1952.4|1952.4|1951.2|1953.9|1952.7|1952.4|1951.2|105
1628865600000|2021-08-13 14:40:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|91
1628865900000|2021-08-13 14:45:00|1953.4|1952.2|1954.1|1952.9|1954.4|1953.2|1952.9|1951.7|89
1628866200000|2021-08-13 14:50:00|1954.4|1953.2|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|45
1628866500000|2021-08-13 14:55:00|1954.6|1953.4|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|39
1628866800000|2021-08-13 15:00:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|49
1628867100000|2021-08-13 15:05:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|80
1628867400000|2021-08-13 15:10:00|1954.4|1953.2|1954.9|1953.7|1954.9|1953.7|1953.9|1952.7|144
1628867700000|2021-08-13 15:15:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|84
1628868000000|2021-08-13 15:20:00|1953.9|1952.7|1955.4|1954.2|1955.4|1954.2|1953.9|1952.7|140
1628868300000|2021-08-13 15:25:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|168
1628868600000|2021-08-13 15:30:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|111
1628868900000|2021-08-13 15:35:00|1954.9|1953.7|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|48
1628869200000|2021-08-13 15:40:00|1953.9|1952.7|1954.4|1953.2|1954.4|1953.2|1953.9|1952.7|52
1628869500000|2021-08-13 15:45:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.4|1952.2|84
1628869800000|2021-08-13 15:50:00|1953.6|1952.4|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|19
1628870100000|2021-08-13 15:55:00|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1953.4|1952.2|26
1628870400000|2021-08-13 16:00:00|1954.4|1953.2|1953.4|1952.2|1954.4|1953.2|1953.4|1952.2|28
1628870700000|2021-08-13 16:05:00|1953.6|1952.4|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|50
1628871000000|2021-08-13 16:10:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|35
1628871300000|2021-08-13 16:15:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|6
1628871600000|2021-08-13 16:20:00|1952.6|1951.4|1952.4|1951.2|1952.6|1951.4|1952.4|1951.2|25
1628871900000|2021-08-13 16:25:00|1952.1|1950.9|1951.9|1950.7|1952.1|1950.9|1951.9|1950.7|11
1628872200000|2021-08-13 16:30:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|14
1628872500000|2021-08-13 16:35:00|||||||||12
1628873100000|2021-08-13 16:45:00|||||||||1
1628873400000|2021-08-13 16:50:00|1951.9|1950.7|1951.9|1950.7|1951.9|1950.7|1951.9|1950.7|47
1628873700000|2021-08-13 16:55:00|1951.6|1950.4|1951.9|1950.7|1952.4|1951.2|1951.6|1950.4|87
1628874000000|2021-08-13 17:00:00|1951.4|1950.2|1950.9|1949.7|1951.9|1950.7|1950.9|1949.7|67
1628874300000|2021-08-13 17:05:00|1950.4|1949.2|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|39
1628874600000|2021-08-13 17:10:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.6|1949.4|15
1628874900000|2021-08-13 17:15:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.6|1949.4|2
1628875200000|2021-08-13 17:20:00|1951.4|1950.2|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|43
1628875500000|2021-08-13 17:25:00|1950.6|1949.4|1949.9|1948.7|1950.6|1949.4|1949.4|1948.2|56
1628875800000|2021-08-13 17:30:00|1949.4|1948.2|1948.9|1947.7|1949.9|1948.7|1948.9|1947.7|31
1628876100000|2021-08-13 17:35:00|1949.1|1947.9|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|36
1628876400000|2021-08-13 17:40:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|9
1628876700000|2021-08-13 17:45:00|1950.6|1949.4|1951.1|1949.9|1951.4|1950.2|1950.4|1949.2|47
1628877000000|2021-08-13 17:50:00|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|2
1628877300000|2021-08-13 17:55:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|13
1628877600000|2021-08-13 18:00:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|9
1628878200000|2021-08-13 18:10:00|||||||||2
1628878500000|2021-08-13 18:15:00|1951.9|1950.7|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|26
1628878800000|2021-08-13 18:20:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|8
1628879100000|2021-08-13 18:25:00|1951.1|1949.9|1950.6|1949.4|1951.1|1949.9|1950.4|1949.2|39
1628879400000|2021-08-13 18:30:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|5
1628879700000|2021-08-13 18:35:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|10
1628880000000|2021-08-13 18:40:00|1949.9|1948.7|1948.9|1947.7|1950.4|1949.2|1948.4|1947.2|43
1628880300000|2021-08-13 18:45:00|1948.4|1947.2|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|29
1628880600000|2021-08-13 18:50:00|1949.6|1948.4|1949.4|1948.2|1949.9|1948.7|1949.1|1947.9|6
1628880900000|2021-08-13 18:55:00|1948.9|1947.7|1948.9|1947.7|1949.4|1948.2|1948.9|1947.7|12
1628881200000|2021-08-13 19:00:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|16
1628881500000|2021-08-13 19:05:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|9
1628881800000|2021-08-13 19:10:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1949.9|1948.7|12
1628882100000|2021-08-13 19:15:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|7
1628882400000|2021-08-13 19:20:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|107
1628882700000|2021-08-13 19:25:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|31
1628883000000|2021-08-13 19:30:00|1948.4|1947.2|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|11
1628883300000|2021-08-13 19:35:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|33
1628883600000|2021-08-13 19:40:00|1949.4|1948.2|1949.4|1948.2|1949.6|1948.4|1949.4|1948.2|15
1628883900000|2021-08-13 19:45:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|55
1628884200000|2021-08-13 19:50:00|1950.1|1948.9|1949.4|1948.2|1950.1|1948.9|1949.4|1948.2|31
1628884500000|2021-08-13 19:55:00|1949.1|1947.9|1952.4|1951.2|1952.4|1951.2|1949.1|1947.9|70
1628884800000|2021-08-13 20:00:00|1952.6|1951.4|1951.9|1950.7|1952.6|1951.4|1951.6|1950.4|54
1628885100000|2021-08-13 20:05:00|1951.6|1950.4|1950.4|1949.2|1951.6|1950.4|1950.4|1949.2|27
1628885400000|2021-08-13 20:10:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|9
1628885700000|2021-08-13 20:15:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|33
1628886000000|2021-08-13 20:20:00|1949.5|1947.5|1948.6|1946.6|1949.5|1947.5|1948.4|1946.4|78
1628886300000|2021-08-13 20:25:00|1948.7|1946.7|1948.2|1946.2|1948.7|1946.7|1948.2|1946.2|0
1628886600000|2021-08-13 20:30:00|1947.9|1945.9|1948.5|1946.5|1948.6|1946.6|1947.9|1945.9|7
1628886900000|2021-08-13 20:35:00|1948.6|1946.6|1948.4|1946.4|1948.8|1946.8|1948.4|1946.4|0
1628887200000|2021-08-13 20:40:00|1948.6|1946.6|1948.4|1946.4|1948.8|1946.8|1948.4|1946.4|0
1628887500000|2021-08-13 20:45:00|1948.5|1946.5|1948.1|1946.1|1948.5|1946.5|1948|1946|0
1628887800000|2021-08-13 20:50:00|1948.3|1946.3|1948.3|1946.3|1948.4|1946.4|1948|1946|0
1628888100000|2021-08-13 20:55:00|1948.2|1946.2|1948|1946|1948.7|1946.7|1947.9|1945.9|0
1629064800000|2021-08-15 22:00:00|1949.1|1947.1|1949.1|1947.1|1949.1|1947.1|1948.5|1946.5|0
1629065100000|2021-08-15 22:05:00|1949.3|1947.3|1949.2|1947.2|1949.4|1947.4|1949|1947|0
1629065400000|2021-08-15 22:10:00|1949.1|1947.1|1949.6|1947.6|1949.7|1947.7|1949.1|1947.1|0
1629065700000|2021-08-15 22:15:00|1949.7|1947.7|1949.7|1947.7|1949.8|1947.8|1949.4|1947.4|0
1629066000000|2021-08-15 22:20:00|1949.6|1947.6|1949.7|1947.7|1949.7|1947.7|1949.4|1947.4|0
1629066300000|2021-08-15 22:25:00|1949.6|1947.6|1950.3|1948.3|1950.3|1948.3|1949.4|1947.4|0
1629066600000|2021-08-15 22:30:00|1950.9|1948.9|1950.9|1948.9|1950.9|1948.9|1950.7|1948.7|0
1629066900000|2021-08-15 22:35:00|1950.8|1948.8|1950.8|1948.8|1950.8|1948.8|1950.7|1948.7|0
1629068100000|2021-08-15 22:55:00|1951.4|1949.4|1951.4|1949.4|1951.7|1949.7|1951.4|1949.4|0
1629068400000|2021-08-15 23:00:00|1951.7|1949.7|1950.8|1948.8|1951.7|1949.7|1950.8|1948.8|0
1629068700000|2021-08-15 23:05:00|1951.1|1949.1|1950.8|1948.8|1951.1|1949.1|1950.8|1948.8|0
1629069000000|2021-08-15 23:10:00|1950.5|1948.5|1950.4|1948.4|1950.7|1948.7|1950.4|1948.4|0
1629069300000|2021-08-15 23:15:00|1950.2|1948.2|1950.5|1948.5|1950.6|1948.6|1950.2|1948.2|0
1629069600000|2021-08-15 23:20:00|1950.6|1948.6|1950.6|1948.6|1950.6|1948.6|1950.5|1948.5|0
1629069900000|2021-08-15 23:25:00|1950.5|1948.5|1950.5|1948.5|1951.1|1949.1|1950.2|1948.2|0
1629070200000|2021-08-15 23:30:00|1950.2|1948.2|1948.1|1946.1|1950.2|1948.2|1947.5|1945.5|0
1629070500000|2021-08-15 23:35:00|1948.3|1946.3|1948.4|1946.4|1948.5|1946.5|1947.9|1945.9|0
1629070800000|2021-08-15 23:40:00|1948.2|1946.2|1948.1|1946.1|1948.4|1946.4|1947.5|1945.5|0
1629071100000|2021-08-15 23:45:00|1947.9|1945.9|1947.9|1946.7|1948.9|1947.7|1946.6|1945.4|538
1629071400000|2021-08-15 23:50:00|1947.6|1946.4|1947.9|1946.7|1948.6|1947.4|1946.6|1945.4|347
1629071700000|2021-08-15 23:55:00|1947.4|1946.2|1947.6|1946.4|1947.9|1946.7|1946.6|1945.4|311
1629072000000|2021-08-16 00:00:00|1947.4|1946.6|1933.2|1932.4|1948.7|1947.9|1932.7|1931.9|3864
1629072300000|2021-08-16 00:05:00|1932.7|1931.9|1930.2|1929.4|1933.2|1932.4|1929.7|1928.9|2110
1629072600000|2021-08-16 00:10:00|1930.7|1929.9|1925.7|1924.9|1930.7|1929.9|1925.7|1924.9|2207
1629072900000|2021-08-16 00:15:00|1926.2|1925.4|1926.2|1925.4|1928.7|1927.9|1923.7|1922.9|1743
1629073200000|2021-08-16 00:20:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1924.7|1923.9|637
1629073500000|2021-08-16 00:25:00|1925.2|1924.4|1927.7|1926.9|1928.2|1927.4|1925.2|1924.4|887
1629073800000|2021-08-16 00:30:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1925.2|1924.4|701
1629074100000|2021-08-16 00:35:00|1927.7|1926.9|1926.2|1925.4|1928.2|1927.4|1925.7|1924.9|533
1629074400000|2021-08-16 00:40:00|1925.9|1925.1|1924.7|1923.9|1925.9|1925.1|1924.2|1923.4|678
1629074700000|2021-08-16 00:45:00|1924.2|1923.4|1926.2|1925.4|1926.2|1925.4|1923.2|1922.4|830
1629075000000|2021-08-16 00:50:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1924.7|1923.9|465
1629075300000|2021-08-16 00:55:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1924.7|1923.9|401
1629075600000|2021-08-16 01:00:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|495
1629075900000|2021-08-16 01:05:00|1924.7|1923.9|1925.9|1925.1|1926.9|1926.1|1924.7|1923.9|406
1629076200000|2021-08-16 01:10:00|1926.2|1925.4|1925.7|1924.9|1926.4|1925.6|1925.2|1924.4|475
1629076500000|2021-08-16 01:15:00|1925.2|1924.4|1928.7|1927.9|1928.7|1927.9|1924.7|1923.9|794
1629076800000|2021-08-16 01:20:00|1928.4|1927.6|1927.7|1926.9|1928.4|1927.6|1927.2|1926.4|323
1629077100000|2021-08-16 01:25:00|1927.9|1927.1|1929.2|1928.4|1929.2|1928.4|1927.7|1926.9|256
1629077400000|2021-08-16 01:30:00|1928.7|1927.9|1927.2|1926.4|1929.4|1928.6|1926.7|1925.9|432
1629077700000|2021-08-16 01:35:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|559
1629078000000|2021-08-16 01:40:00|1927.4|1926.6|1926.2|1925.4|1927.4|1926.6|1926.2|1925.4|452
1629078300000|2021-08-16 01:45:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|368
1629078600000|2021-08-16 01:50:00|1925.9|1925.1|1924.7|1923.9|1926.2|1925.4|1924.2|1923.4|503
1629078900000|2021-08-16 01:55:00|1925.2|1924.4|1924.7|1923.9|1925.2|1924.4|1924.2|1923.4|397
1629079200000|2021-08-16 02:00:00|1924.2|1923.4|1922.7|1921.9|1924.2|1923.4|1922.7|1921.9|678
1629079500000|2021-08-16 02:05:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|293
1629079800000|2021-08-16 02:10:00|1922.4|1921.6|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|306
1629080100000|2021-08-16 02:15:00|1922.7|1921.9|1922.7|1921.9|1923.2|1922.4|1922.2|1921.4|565
1629080400000|2021-08-16 02:20:00|1922.2|1921.4|1921.7|1920.9|1922.2|1921.4|1921.2|1920.4|535
1629080700000|2021-08-16 02:25:00|1922.2|1921.4|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|413
1629081000000|2021-08-16 02:30:00|1921.7|1920.9|1922.7|1921.9|1922.7|1921.9|1921.2|1920.4|288
1629081300000|2021-08-16 02:35:00|1922.4|1921.6|1922.2|1921.4|1922.7|1921.9|1921.9|1921.1|92
1629081600000|2021-08-16 02:40:00|1922.4|1921.6|1921.7|1920.9|1922.9|1922.1|1921.7|1920.9|105
1629081900000|2021-08-16 02:45:00|1922.2|1921.4|1922.2|1921.4|1922.2|1921.4|1922.2|1921.4|120
1629082200000|2021-08-16 02:50:00|||||||||32
1629082500000|2021-08-16 02:55:00|1922.7|1921.9|1922.7|1921.9|1923.7|1922.9|1922.7|1921.9|166
1629082800000|2021-08-16 03:00:00|1923.2|1922.4|1923.7|1922.9|1923.7|1922.9|1922.7|1921.9|104
1629083100000|2021-08-16 03:05:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|64
1629083400000|2021-08-16 03:10:00|1922.9|1922.1|1922.7|1921.9|1923.2|1922.4|1922.7|1921.9|73
1629083700000|2021-08-16 03:15:00|1923.2|1922.4|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|54
1629084000000|2021-08-16 03:20:00|1921.2|1920.4|1920.7|1919.9|1921.4|1920.6|1919.2|1918.4|726
1629084300000|2021-08-16 03:25:00|1920.4|1919.6|1921.2|1920.4|1921.7|1920.9|1919.7|1918.9|352
1629084600000|2021-08-16 03:30:00|1921.7|1920.9|1922.2|1921.4|1922.2|1921.4|1920.2|1919.4|491
1629084900000|2021-08-16 03:35:00|1921.9|1921.1|1922.7|1921.9|1923.2|1922.4|1921.7|1920.9|269
1629085200000|2021-08-16 03:40:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|227
1629085500000|2021-08-16 03:45:00|1923.4|1922.6|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|677
1629085800000|2021-08-16 03:50:00|1922.9|1922.1|1922.7|1921.9|1923.7|1922.9|1922.2|1921.4|266
1629086100000|2021-08-16 03:55:00|1922.2|1921.4|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|303
1629086400000|2021-08-16 04:00:00|1921.9|1921.1|1921.7|1920.9|1922.2|1921.4|1921.7|1920.9|175
1629086700000|2021-08-16 04:05:00|1921.9|1921.1|1921.7|1920.9|1922.2|1921.4|1921.7|1920.9|119
1629087000000|2021-08-16 04:10:00|1922.2|1921.4|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|128
1629087300000|2021-08-16 04:15:00|1923.2|1922.4|1922.9|1922.1|1923.2|1922.4|1922.7|1921.9|269
1629087600000|2021-08-16 04:20:00|1923.2|1922.4|1922.7|1921.9|1923.2|1922.4|1922.2|1921.4|148
1629087900000|2021-08-16 04:25:00|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|1922.7|1921.9|191
1629088200000|2021-08-16 04:30:00|1922.7|1921.9|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|427
1629088500000|2021-08-16 04:35:00|1922.7|1921.9|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|384
1629088800000|2021-08-16 04:40:00|1922.7|1921.9|1924.7|1923.9|1924.7|1923.9|1922.7|1921.9|516
1629089100000|2021-08-16 04:45:00|1924.2|1923.4|1923.2|1922.4|1924.7|1923.9|1923.2|1922.4|454
1629089400000|2021-08-16 04:50:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.2|1922.4|325
1629089700000|2021-08-16 04:55:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|309
1629090000000|2021-08-16 05:00:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|737
1629090300000|2021-08-16 05:05:00|1924.2|1923.4|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|356
1629090600000|2021-08-16 05:10:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|307
1629090900000|2021-08-16 05:15:00|1923.7|1922.9|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|449
1629091200000|2021-08-16 05:20:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|314
1629091500000|2021-08-16 05:25:00|1925.4|1924.6|1924.7|1923.9|1926.2|1925.4|1924.7|1923.9|403
1629091800000|2021-08-16 05:30:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|274
1629092100000|2021-08-16 05:35:00|1923.7|1922.9|1924.7|1923.9|1924.7|1923.9|1923.7|1922.9|792
1629092400000|2021-08-16 05:40:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|452
1629092700000|2021-08-16 05:45:00|1923.7|1922.9|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|584
1629093000000|2021-08-16 05:50:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1924.2|1923.4|698
1629093300000|2021-08-16 05:55:00|1924.2|1923.4|1926.7|1925.9|1926.7|1925.9|1924.2|1923.4|2146
1629093600000|2021-08-16 06:00:00|1925.7|1924.9|1924.2|1923.4|1925.7|1924.9|1923.2|1922.4|2036
1629093900000|2021-08-16 06:05:00|1923.7|1922.9|1922.7|1921.9|1923.7|1922.9|1922.2|1921.4|837
1629094200000|2021-08-16 06:10:00|1923|1921|1923.6|1921.6|1923.9|1921.9|1921.9|1919.9|6
1629094500000|2021-08-16 06:15:00|1923.3|1921.3|1924.5|1922.5|1924.5|1922.5|1923.3|1921.3|250
1629094800000|2021-08-16 06:20:00|1924.8|1922.8|1924|1922|1924.8|1922.8|1923.4|1921.4|0
1629095100000|2021-08-16 06:25:00|1924.1|1922.1|1924.9|1922.9|1924.9|1922.9|1924|1922|0
1629095400000|2021-08-16 06:30:00|1925|1923|1926.2|1924.2|1926.2|1924.2|1924.9|1922.9|0
1629095700000|2021-08-16 06:35:00|1926.3|1924.3|1926.3|1924.3|1926.6|1924.6|1925.9|1923.9|0
1629096000000|2021-08-16 06:40:00|1926|1924|1925.9|1923.9|1926.3|1924.3|1925.7|1923.7|0
1629096300000|2021-08-16 06:45:00|1926|1924|1925.4|1923.4|1926|1924|1925.4|1923.4|0
1629096600000|2021-08-16 06:50:00|1925.2|1923.2|1924.9|1922.9|1925.3|1923.3|1924.5|1922.5|0
1629096900000|2021-08-16 06:55:00|1924.7|1922.7|1923.9|1921.9|1924.9|1922.9|1923.9|1921.9|0
1629097200000|2021-08-16 07:00:00|1924|1922|1922.7|1920.7|1924.5|1922.5|1922.4|1920.4|0
1629097500000|2021-08-16 07:05:00|1922.5|1920.5|1923.2|1921.2|1923.2|1921.2|1921.2|1919.2|0
1629097800000|2021-08-16 07:10:00|1923|1921|1924.1|1922.1|1924.3|1922.3|1922.9|1920.9|0
1629098100000|2021-08-16 07:15:00|1924|1922|1926.5|1924.5|1926.8|1924.8|1923.7|1921.7|0
1629098400000|2021-08-16 07:20:00|1926.8|1924.8|1926.9|1924.9|1928.1|1926.1|1926.4|1924.4|0
1629098700000|2021-08-16 07:25:00|1927.2|1925.2|1926.6|1924.6|1927.8|1925.8|1926.4|1924.4|0
1629099000000|2021-08-16 07:30:00|1926.7|1924.7|1923.9|1922.7|1926.7|1925.2|1923.4|1922.2|317
1629099300000|2021-08-16 07:35:00|1923.4|1922.2|1924.9|1923.7|1924.9|1923.7|1923.4|1922.2|167
1629099600000|2021-08-16 07:40:00|1925.1|1923.9|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|49
1629099900000|2021-08-16 07:45:00|1924.1|1922.9|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|30
1629100200000|2021-08-16 07:50:00|1923.9|1922.7|1923.9|1922.7|1924.1|1922.9|1922.9|1921.7|131
1629100500000|2021-08-16 07:55:00|1923.6|1922.4|1925.4|1924.2|1925.9|1924.7|1923.6|1922.4|66
1629100800000|2021-08-16 08:00:00|1924.9|1923.7|1925.4|1924.2|1926.4|1925.2|1924.9|1923.7|110
1629101100000|2021-08-16 08:05:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|66
1629101400000|2021-08-16 08:10:00|1925.4|1924.2|1925.6|1924.4|1926.4|1925.2|1924.9|1923.7|89
1629101700000|2021-08-16 08:15:00|1925.4|1924.2|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|46
1629102000000|2021-08-16 08:20:00|1924.6|1923.4|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|53
1629102300000|2021-08-16 08:25:00|1924.9|1923.7|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|75
1629102600000|2021-08-16 08:30:00|1925.1|1923.9|1924.4|1923.2|1925.1|1923.9|1923.9|1922.7|84
1629102900000|2021-08-16 08:35:00|1924.9|1923.7|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|18
1629103200000|2021-08-16 08:40:00|1924.9|1923.7|1926.4|1925.2|1926.4|1925.2|1924.9|1923.7|35
1629103500000|2021-08-16 08:45:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.9|1924.7|54
1629103800000|2021-08-16 08:50:00|1926.1|1924.9|1925.9|1924.7|1926.4|1925.2|1925.9|1924.7|19
1629104100000|2021-08-16 08:55:00|1926.1|1924.9|1924.4|1923.2|1926.4|1925.2|1924.4|1923.2|80
1629104400000|2021-08-16 09:00:00|1924.6|1923.4|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|35
1629104700000|2021-08-16 09:05:00|1925.1|1923.9|1924.1|1922.9|1925.1|1923.9|1923.9|1922.7|37
1629105000000|2021-08-16 09:10:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|48
1629105300000|2021-08-16 09:15:00|1925.4|1924.2|1926.1|1924.9|1926.4|1925.2|1924.9|1923.7|174
1629105600000|2021-08-16 09:20:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|67
1629105900000|2021-08-16 09:25:00|1926.1|1924.9|1926.4|1925.2|1926.4|1925.2|1925.4|1924.2|23
1629106200000|2021-08-16 09:30:00|1926.9|1925.7|1926.6|1925.4|1926.9|1925.7|1926.4|1925.2|76
1629106500000|2021-08-16 09:35:00|1926.4|1925.2|1925.4|1924.2|1926.6|1925.4|1924.9|1923.7|52
1629106800000|2021-08-16 09:40:00|1925.6|1924.4|1926.1|1924.9|1926.4|1925.2|1925.6|1924.4|29
1629107100000|2021-08-16 09:45:00|1925.9|1924.7|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|35
1629107400000|2021-08-16 09:50:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|101
1629107700000|2021-08-16 09:55:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|36
1629108000000|2021-08-16 10:00:00|1925.4|1924.2|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|11
1629108300000|2021-08-16 10:05:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|29
1629108600000|2021-08-16 10:10:00|1924.4|1923.2|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|174
1629108900000|2021-08-16 10:15:00|1923.1|1921.9|1922.4|1921.2|1923.4|1922.2|1921.1|1919.9|211
1629109200000|2021-08-16 10:20:00|1922.1|1920.9|1920.4|1919.2|1922.4|1921.2|1919.6|1918.4|143
1629109500000|2021-08-16 10:25:00|1920.6|1919.4|1920.9|1919.7|1921.1|1919.9|1919.9|1918.7|52
1629109800000|2021-08-16 10:30:00|1921.1|1919.9|1922.9|1921.7|1923.1|1921.9|1920.9|1919.7|72
1629110100000|2021-08-16 10:35:00|1923.4|1922.2|1923.9|1922.7|1924.1|1922.9|1922.9|1921.7|62
1629110400000|2021-08-16 10:40:00|1924.1|1922.9|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|33
1629110700000|2021-08-16 10:45:00|1924.1|1922.9|1925.4|1924.2|1925.4|1924.2|1924.1|1922.9|69
1629111000000|2021-08-16 10:50:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|21
1629111300000|2021-08-16 10:55:00|1926.1|1924.9|1925.4|1924.2|1926.4|1925.2|1924.9|1923.7|45
1629111600000|2021-08-16 11:00:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|72
1629111900000|2021-08-16 11:05:00|1926.1|1924.9|1925.9|1924.7|1926.4|1925.2|1925.9|1924.7|7
1629112200000|2021-08-16 11:10:00|1926.1|1924.9|1926.4|1925.2|1926.4|1925.2|1925.9|1924.7|21
1629112500000|2021-08-16 11:15:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1926.4|1925.2|29
1629112800000|2021-08-16 11:20:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.9|1924.7|77
1629113100000|2021-08-16 11:25:00|1925.4|1924.2|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|9
1629113400000|2021-08-16 11:30:00|1926.1|1924.9|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|50
1629113700000|2021-08-16 11:35:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|40
1629114000000|2021-08-16 11:40:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|13
1629114300000|2021-08-16 11:45:00|1925.4|1924.2|1925.4|1924.2|1925.4|1924.2|1924.9|1923.7|16
1629114600000|2021-08-16 11:50:00|1925.1|1923.9|1925.4|1924.2|1925.4|1924.2|1925.1|1923.9|8
1629114900000|2021-08-16 11:55:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|50
1629115200000|2021-08-16 12:00:00|1924.6|1923.4|1922.6|1921.4|1924.9|1923.7|1922.4|1921.2|106
1629115500000|2021-08-16 12:05:00|1922.9|1921.7|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|48
1629115800000|2021-08-16 12:10:00|1923.1|1921.9|1923.9|1922.7|1924.1|1922.9|1922.9|1921.7|55
1629116100000|2021-08-16 12:15:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|49
1629116400000|2021-08-16 12:20:00|1923.9|1922.7|1924.4|1923.2|1924.6|1923.4|1923.4|1922.2|45
1629116700000|2021-08-16 12:25:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|37
1629117000000|2021-08-16 12:30:00|1924.4|1923.2|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|63
1629117300000|2021-08-16 12:35:00|1924.9|1923.7|1924.9|1923.7|1924.9|1923.7|1924.6|1923.4|18
1629117600000|2021-08-16 12:40:00|1925.4|1924.2|1924.4|1923.2|1925.9|1924.7|1924.4|1923.2|58
1629117900000|2021-08-16 12:45:00|1924.1|1922.9|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|62
1629118200000|2021-08-16 12:50:00|1924.6|1923.4|1924.6|1923.4|1925.4|1924.2|1924.4|1923.2|28
1629118500000|2021-08-16 12:55:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|23
1629118800000|2021-08-16 13:00:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|49
1629119100000|2021-08-16 13:05:00|1924.1|1922.9|1924.4|1923.2|1924.6|1923.4|1923.9|1922.7|2
1629119400000|2021-08-16 13:10:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|20
1629119700000|2021-08-16 13:15:00|1924.1|1922.9|1924.1|1922.9|1924.4|1923.2|1923.9|1922.7|19
1629120000000|2021-08-16 13:20:00|1923.9|1922.7|1924.6|1923.4|1924.9|1923.7|1923.9|1922.7|37
1629120300000|2021-08-16 13:25:00|1924.4|1923.2|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|70
1629120600000|2021-08-16 13:30:00|1924.9|1923.7|1921.4|1920.2|1925.4|1924.2|1921.4|1920.2|199
1629120900000|2021-08-16 13:35:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|177
1629121200000|2021-08-16 13:40:00|1921.9|1920.7|1920.9|1919.7|1922.4|1921.2|1920.4|1919.2|233
1629121500000|2021-08-16 13:45:00|1921.1|1919.9|1919.9|1918.7|1921.4|1920.2|1918.9|1917.7|229
1629121800000|2021-08-16 13:50:00|1919.4|1918.2|1918.4|1917.2|1919.4|1918.2|1918.4|1917.2|250
1629122100000|2021-08-16 13:55:00|1917.9|1916.7|1919.9|1918.7|1919.9|1918.7|1917.4|1916.2|245
1629122400000|2021-08-16 14:00:00|1919.4|1918.2|1921.4|1920.2|1922.4|1921.2|1919.4|1918.2|289
1629122700000|2021-08-16 14:05:00|1921.6|1920.4|1922.4|1921.2|1923.4|1922.2|1920.9|1919.7|197
1629123000000|2021-08-16 14:10:00|1922.6|1921.4|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|254
1629123300000|2021-08-16 14:15:00|1922.1|1920.9|1919.9|1918.7|1922.4|1921.2|1919.9|1918.7|232
1629123600000|2021-08-16 14:20:00|1920.4|1919.2|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|272
1629123900000|2021-08-16 14:25:00|1920.4|1919.2|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|350
1629124200000|2021-08-16 14:30:00|1919.4|1918.2|1919.9|1918.7|1921.4|1920.2|1919.4|1918.2|236
1629124500000|2021-08-16 14:35:00|1920.4|1919.2|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|207
1629124800000|2021-08-16 14:40:00|1920.9|1919.7|1921.9|1920.7|1921.9|1920.7|1920.9|1919.7|102
1629125100000|2021-08-16 14:45:00|1921.4|1920.2|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|200
1629125400000|2021-08-16 14:50:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|267
1629125700000|2021-08-16 14:55:00|1921.9|1920.7|1923.4|1922.2|1923.4|1922.2|1921.9|1920.7|264
1629126000000|2021-08-16 15:00:00|1923.1|1921.9|1922.9|1921.7|1924.9|1923.7|1922.9|1921.7|190
1629126300000|2021-08-16 15:05:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|132
1629126600000|2021-08-16 15:10:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|121
1629126900000|2021-08-16 15:15:00|1924.6|1923.4|1926.4|1925.2|1926.4|1925.2|1924.6|1923.4|152
1629127200000|2021-08-16 15:20:00|1926.6|1925.4|1926.4|1925.2|1927.4|1926.2|1925.9|1924.7|134
1629127500000|2021-08-16 15:25:00|1926.9|1925.7|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|65
1629127800000|2021-08-16 15:30:00|1927.4|1926.2|1928.4|1927.2|1928.4|1927.2|1926.9|1925.7|166
1629128100000|2021-08-16 15:35:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|164
1629128400000|2021-08-16 15:40:00|1929.4|1928.2|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|121
1629128700000|2021-08-16 15:45:00|1929.6|1928.4|1928.4|1927.2|1929.6|1928.4|1928.4|1927.2|111
1629129000000|2021-08-16 15:50:00|1928.9|1927.7|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|79
1629129300000|2021-08-16 15:55:00|1927.9|1926.7|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|44
1629129600000|2021-08-16 16:00:00|1928.9|1927.7|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|73
1629129900000|2021-08-16 16:05:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1928.1|1926.9|78
1629130200000|2021-08-16 16:10:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|79
1629130500000|2021-08-16 16:15:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|75
1629130800000|2021-08-16 16:20:00|1928.1|1926.9|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|86
1629131100000|2021-08-16 16:25:00|1929.1|1927.9|1928.4|1927.2|1929.1|1927.9|1927.9|1926.7|62
1629131400000|2021-08-16 16:30:00|1927.9|1926.7|1927.1|1925.9|1928.4|1927.2|1926.9|1925.7|61
1629131700000|2021-08-16 16:35:00|1926.9|1925.7|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|41
1629132000000|2021-08-16 16:40:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|46
1629132300000|2021-08-16 16:45:00|1927.4|1926.2|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|90
1629132600000|2021-08-16 16:50:00|1928.4|1927.2|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|37
1629132900000|2021-08-16 16:55:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|73
1629133200000|2021-08-16 17:00:00|1926.9|1925.7|1927.1|1925.9|1927.4|1926.2|1926.9|1925.7|43
1629133500000|2021-08-16 17:05:00|1926.9|1925.7|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|61
1629133800000|2021-08-16 17:10:00|1927.1|1925.9|1926.9|1925.7|1927.4|1926.2|1926.9|1925.7|52
1629134100000|2021-08-16 17:15:00|1926.4|1925.2|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|55
1629134400000|2021-08-16 17:20:00|1926.4|1925.2|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|23
1629134700000|2021-08-16 17:25:00|1927.4|1926.2|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|102
1629135000000|2021-08-16 17:30:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|77
1629135300000|2021-08-16 17:35:00|1928.4|1927.2|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|44
1629135600000|2021-08-16 17:40:00|1927.9|1926.7|1927.9|1926.7|1927.9|1926.7|1927.4|1926.2|63
1629135900000|2021-08-16 17:45:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1927.4|1926.2|80
1629136200000|2021-08-16 17:50:00|1927.6|1926.4|1927.4|1926.2|1927.9|1926.7|1927.4|1926.2|22
1629136500000|2021-08-16 17:55:00|||||||||28
1629136800000|2021-08-16 18:00:00|1927.1|1925.9|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|75
1629137100000|2021-08-16 18:05:00|1927.4|1926.2|1929.9|1928.7|1929.9|1928.7|1927.4|1926.2|188
1629137400000|2021-08-16 18:10:00|1929.4|1928.2|1929.9|1928.7|1930.1|1928.9|1929.4|1928.2|95
1629137700000|2021-08-16 18:15:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|29
1629138000000|2021-08-16 18:20:00|1929.9|1928.7|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|56
1629138300000|2021-08-16 18:25:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.6|1927.4|82
1629138600000|2021-08-16 18:30:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|64
1629138900000|2021-08-16 18:35:00|1929.1|1927.9|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|64
1629139200000|2021-08-16 18:40:00|||||||||41
1629139500000|2021-08-16 18:45:00|1928.9|1927.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|132
1629139800000|2021-08-16 18:50:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|59
1629140100000|2021-08-16 18:55:00|1929.9|1928.7|1928.9|1927.7|1929.9|1928.7|1928.6|1927.4|71
1629140400000|2021-08-16 19:00:00|1928.6|1927.4|1930.4|1929.2|1930.4|1929.2|1928.4|1927.2|80
1629140700000|2021-08-16 19:05:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|76
1629141000000|2021-08-16 19:10:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|143
1629141300000|2021-08-16 19:15:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|59
1629141600000|2021-08-16 19:20:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|98
1629141900000|2021-08-16 19:25:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|77
1629142200000|2021-08-16 19:30:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|87
1629142500000|2021-08-16 19:35:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|38
1629142800000|2021-08-16 19:40:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|67
1629143100000|2021-08-16 19:45:00|1930.4|1929.2|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|68
1629143400000|2021-08-16 19:50:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.6|1929.4|74
1629143700000|2021-08-16 19:55:00|1930.4|1929.2|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|85
1629144000000|2021-08-16 20:00:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|18
1629144300000|2021-08-16 20:05:00|1932.1|1930.9|1931.4|1930.2|1932.1|1930.9|1931.4|1930.2|15
1629144600000|2021-08-16 20:10:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|22
1629144900000|2021-08-16 20:15:00|1931.9|1930.7|1931.6|1930.4|1931.9|1930.7|1931.6|1930.4|13
1629145200000|2021-08-16 20:20:00|1932|1930|1932.4|1930.4|1932.4|1930.4|1931.7|1929.7|63
1629145500000|2021-08-16 20:25:00|1932.3|1930.3|1931.6|1929.6|1932.3|1930.3|1931.4|1929.4|0
1629145800000|2021-08-16 20:30:00|1931.5|1929.5|1931.7|1929.7|1932|1930|1931.5|1929.5|4
1629146100000|2021-08-16 20:35:00|1931.6|1929.6|1931.1|1929.1|1931.7|1929.7|1931.1|1929.1|0
1629146400000|2021-08-16 20:40:00|1931|1929|1930.6|1928.6|1931|1929|1930.4|1928.4|0
1629146700000|2021-08-16 20:45:00|1930.5|1928.5|1930.8|1928.8|1931.5|1929.5|1930.4|1928.4|0
1629147000000|2021-08-16 20:50:00|1930.7|1928.7|1930.9|1928.9|1931|1929|1930.5|1928.5|0
1629147300000|2021-08-16 20:55:00|1931.1|1929.1|1931|1929|1931.2|1929.2|1930.9|1928.9|0
1629147600000|2021-08-16 21:00:00|1931.1|1929.1|1931.1|1929.1|1931.1|1929.1|1931.1|1929.1|0
1629148200000|2021-08-16 21:10:00|1931.2|1929.2|1931.1|1929.1|1931.3|1929.3|1931.1|1929.1|0
1629148500000|2021-08-16 21:15:00|1931.2|1929.2|1931.2|1929.2|1931.2|1929.2|1931.2|1929.2|0
1629148800000|2021-08-16 21:20:00|1931.3|1929.3|1931.2|1929.2|1931.3|1929.3|1931.2|1929.2|0
1629149700000|2021-08-16 21:35:00|1931.3|1929.3|1931.2|1929.2|1931.3|1929.3|1931.2|1929.2|0
1629150900000|2021-08-16 21:55:00|1931.3|1929.3|1931.3|1929.3|1931.3|1929.3|1931.2|1929.2|0
1629151200000|2021-08-16 22:00:00|1931.2|1929.2|1930.7|1928.7|1931.2|1929.2|1930.4|1928.4|0
1629151500000|2021-08-16 22:05:00|1930.6|1928.6|1930.5|1928.5|1930.7|1928.7|1930.5|1928.5|0
1629151800000|2021-08-16 22:10:00|1930.4|1928.4|1930.4|1928.4|1930.4|1928.4|1930.4|1928.4|0
1629152100000|2021-08-16 22:15:00|1930.5|1928.5|1929.9|1927.9|1930.5|1928.5|1929.9|1927.9|0
1629152400000|2021-08-16 22:20:00|1929.6|1927.6|1929.8|1927.8|1929.9|1927.9|1929.6|1927.6|0
1629152700000|2021-08-16 22:25:00|1929.9|1927.9|1930.8|1928.8|1930.8|1928.8|1929.9|1927.9|0
1629153000000|2021-08-16 22:30:00|1931.1|1929.1|1931.4|1929.4|1931.4|1929.4|1930.7|1928.7|0
1629153300000|2021-08-16 22:35:00|1931.7|1929.7|1931.7|1929.7|1931.7|1929.7|1931.6|1929.6|0
1629153600000|2021-08-16 22:40:00|1930.9|1928.9|1931.4|1929.4|1931.4|1929.4|1930.8|1928.8|0
1629153900000|2021-08-16 22:45:00|1931.3|1929.3|1931.1|1929.1|1931.4|1929.4|1931.1|1929.1|0
1629154200000|2021-08-16 22:50:00|1930.8|1928.8|1930.3|1928.3|1930.8|1928.8|1930.3|1928.3|0
1629154500000|2021-08-16 22:55:00|1930.5|1928.5|1930.9|1928.9|1931.1|1929.1|1930.3|1928.3|0
1629154800000|2021-08-16 23:00:00|1930.8|1928.8|1931.2|1929.2|1931.4|1929.4|1930.8|1928.8|0
1629155100000|2021-08-16 23:05:00|1931.4|1929.4|1931.4|1929.4|1931.4|1929.4|1931.2|1929.2|0
1629155400000|2021-08-16 23:10:00|1931.5|1929.5|1931.6|1929.6|1931.7|1929.7|1931.4|1929.4|0
1629155700000|2021-08-16 23:15:00|1931.7|1929.7|1932|1930|1932|1930|1931.5|1929.5|0
1629156000000|2021-08-16 23:20:00|1931.8|1929.8|1931.8|1929.8|1932|1930|1931.7|1929.7|0
1629156300000|2021-08-16 23:25:00|1932|1930|1932.3|1930.3|1932.3|1930.3|1931.8|1929.8|0
1629156600000|2021-08-16 23:30:00|1932.6|1930.6|1931|1929|1932.8|1930.8|1930.5|1928.5|0
1629156900000|2021-08-16 23:35:00|1930.9|1928.9|1932.1|1930.1|1932.3|1930.3|1930.9|1928.9|0
1629157200000|2021-08-16 23:40:00|1932.3|1930.3|1932.7|1930.7|1933.3|1931.3|1932.1|1930.1|0
1629157500000|2021-08-16 23:45:00|1932.6|1930.6|1934.9|1933.7|1934.9|1933.7|1930.9|1929.7|498
1629157800000|2021-08-16 23:50:00|1934.4|1933.2|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|253
1629158100000|2021-08-16 23:55:00|1933.9|1932.7|1932.4|1931.2|1934.4|1933.2|1932.4|1931.2|280
1629158400000|2021-08-17 00:00:00|1932.2|1931.4|1936.7|1935.9|1936.7|1935.9|1929.7|1928.9|1836
1629158700000|2021-08-17 00:05:00|1936.4|1935.6|1932.7|1931.9|1936.4|1935.6|1931.7|1930.9|1053
1629159000000|2021-08-17 00:10:00|1932.2|1931.4|1929.7|1928.9|1932.7|1931.9|1928.2|1927.4|611
1629159300000|2021-08-17 00:15:00|1929.2|1928.4|1928.2|1927.4|1930.2|1929.4|1928.2|1927.4|719
1629159600000|2021-08-17 00:20:00|1928.7|1927.9|1928.9|1928.1|1929.7|1928.9|1927.7|1926.9|417
1629159900000|2021-08-17 00:25:00|1928.7|1927.9|1927.7|1926.9|1929.7|1928.9|1927.2|1926.4|385
1629160200000|2021-08-17 00:30:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1926.4|1925.6|260
1629160500000|2021-08-17 00:35:00|1927.7|1926.9|1926.4|1925.6|1928.2|1927.4|1926.2|1925.4|296
1629160800000|2021-08-17 00:40:00|1926.2|1925.4|1923.7|1922.9|1926.7|1925.9|1923.7|1922.9|499
1629161100000|2021-08-17 00:45:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|536
1629161400000|2021-08-17 00:50:00|1925.7|1924.9|1923.7|1922.9|1926.2|1925.4|1923.7|1922.9|498
1629161700000|2021-08-17 00:55:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1923.2|1922.4|553
1629162000000|2021-08-17 01:00:00|1925.7|1924.9|1925.2|1924.4|1926.7|1925.9|1925.2|1924.4|283
1629162300000|2021-08-17 01:05:00|1925.4|1924.6|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|226
1629162600000|2021-08-17 01:10:00|1926.2|1925.4|1924.2|1923.4|1926.2|1925.4|1924.2|1923.4|186
1629162900000|2021-08-17 01:15:00|1923.7|1922.9|1925.2|1924.4|1925.7|1924.9|1923.2|1922.4|406
1629163200000|2021-08-17 01:20:00|1925.4|1924.6|1923.9|1923.1|1925.7|1924.9|1923.7|1922.9|313
1629163500000|2021-08-17 01:25:00|1923.7|1922.9|1923.7|1922.9|1924.2|1923.4|1922.7|1921.9|447
1629163800000|2021-08-17 01:30:00|1924.2|1923.4|1921.2|1920.4|1924.2|1923.4|1921.2|1920.4|584
1629164100000|2021-08-17 01:35:00|1920.7|1919.9|1922.7|1921.9|1922.7|1921.9|1920.7|1919.9|480
1629164400000|2021-08-17 01:40:00|1923.2|1922.4|1925.7|1924.9|1925.7|1924.9|1922.7|1921.9|327
1629164700000|2021-08-17 01:45:00|1926.2|1925.4|1924.2|1923.4|1926.7|1925.9|1924.2|1923.4|457
1629165000000|2021-08-17 01:50:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|306
1629165300000|2021-08-17 01:55:00|1923.7|1922.9|1922.2|1921.4|1924.2|1923.4|1922.2|1921.4|345
1629165600000|2021-08-17 02:00:00|1921.7|1920.9|1922.7|1921.9|1923.2|1922.4|1921.7|1920.9|364
1629165900000|2021-08-17 02:05:00|1922.2|1921.4|1921.7|1920.9|1922.7|1921.9|1921.2|1920.4|293
1629166200000|2021-08-17 02:10:00|1921.9|1921.1|1922.2|1921.4|1922.2|1921.4|1921.2|1920.4|263
1629166500000|2021-08-17 02:15:00|1921.7|1920.9|1921.7|1920.9|1922.7|1921.9|1921.2|1920.4|235
1629166800000|2021-08-17 02:20:00|1922.2|1921.4|1923.7|1922.9|1925.2|1924.4|1921.7|1920.9|353
1629167100000|2021-08-17 02:25:00|1923.2|1922.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|237
1629167400000|2021-08-17 02:30:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|227
1629167700000|2021-08-17 02:35:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|87
1629168000000|2021-08-17 02:40:00|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|24
1629168300000|2021-08-17 02:45:00|1925.2|1924.4|1925.2|1924.4|1925.2|1924.4|1925.2|1924.4|112
1629168600000|2021-08-17 02:50:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|90
1629168900000|2021-08-17 02:55:00|1924.9|1924.1|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|97
1629169200000|2021-08-17 03:00:00|1923.7|1922.9|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|76
1629169500000|2021-08-17 03:05:00|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|1924.2|1923.4|71
1629169800000|2021-08-17 03:10:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|60
1629170100000|2021-08-17 03:15:00|1923.7|1922.9|1923.2|1922.4|1923.9|1923.1|1922.2|1921.4|229
1629170400000|2021-08-17 03:20:00|1923.7|1922.9|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|111
1629170700000|2021-08-17 03:25:00|1923.7|1922.9|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|110
1629171000000|2021-08-17 03:30:00|1923.7|1922.9|1922.7|1921.9|1923.7|1922.9|1922.2|1921.4|425
1629171300000|2021-08-17 03:35:00|1922.4|1921.6|1920.7|1919.9|1923.2|1922.4|1920.4|1919.6|318
1629171600000|2021-08-17 03:40:00|1921.2|1920.4|1922.2|1921.4|1922.2|1921.4|1920.7|1919.9|300
1629171900000|2021-08-17 03:45:00|1921.7|1920.9|1923.2|1922.4|1923.2|1922.4|1921.7|1920.9|125
1629172200000|2021-08-17 03:50:00|1923.7|1922.9|1922.4|1921.6|1923.7|1922.9|1922.2|1921.4|134
1629172500000|2021-08-17 03:55:00|1922.2|1921.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|112
1629172800000|2021-08-17 04:00:00|1921.7|1920.9|1923.2|1922.4|1923.2|1922.4|1921.2|1920.4|233
1629173100000|2021-08-17 04:05:00|1923.7|1922.9|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|125
1629173400000|2021-08-17 04:10:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.2|1922.4|172
1629173700000|2021-08-17 04:15:00|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|119
1629174000000|2021-08-17 04:20:00|1923.9|1923.1|1924.7|1923.9|1925.2|1924.4|1923.9|1923.1|331
1629174300000|2021-08-17 04:25:00|1924.2|1923.4|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|221
1629174600000|2021-08-17 04:30:00|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|222
1629174900000|2021-08-17 04:35:00|1925.2|1924.4|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|241
1629175200000|2021-08-17 04:40:00|1924.7|1923.9|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|207
1629175500000|2021-08-17 04:45:00|1923.9|1923.1|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|198
1629175800000|2021-08-17 04:50:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.2|1922.4|142
1629176100000|2021-08-17 04:55:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|168
1629176400000|2021-08-17 05:00:00|1924.4|1923.6|1923.2|1922.4|1924.4|1923.6|1922.2|1921.4|369
1629176700000|2021-08-17 05:05:00|1922.7|1921.9|1921.7|1920.9|1922.7|1921.9|1921.7|1920.9|186
1629177000000|2021-08-17 05:10:00|1921.2|1920.4|1920.7|1919.9|1921.7|1920.9|1920.7|1919.9|533
1629177300000|2021-08-17 05:15:00|1920.2|1919.4|1921.2|1920.4|1921.7|1920.9|1920.2|1919.4|601
1629177600000|2021-08-17 05:20:00|1920.7|1919.9|1921.2|1920.4|1921.2|1920.4|1920.7|1919.9|128
1629177900000|2021-08-17 05:25:00|1921.7|1920.9|1922.2|1921.4|1922.2|1921.4|1921.2|1920.4|185
1629178200000|2021-08-17 05:30:00|1921.7|1920.9|1920.2|1919.4|1921.7|1920.9|1920.2|1919.4|637
1629178500000|2021-08-17 05:35:00|1919.7|1918.9|1919.7|1918.9|1920.2|1919.4|1919.4|1918.6|513
1629178800000|2021-08-17 05:40:00|1919.2|1918.4|1917.7|1916.9|1919.2|1918.4|1917.7|1916.9|621
1629179100000|2021-08-17 05:45:00|1918.2|1917.4|1917.7|1916.9|1918.7|1917.9|1916.2|1915.4|1577
1629179400000|2021-08-17 05:50:00|1917.2|1916.4|1915.7|1914.9|1917.2|1916.4|1915.7|1914.9|1282
1629179700000|2021-08-17 05:55:00|1916.2|1915.4|1914.7|1913.9|1916.7|1915.9|1914.7|1913.9|3470
1629180000000|2021-08-17 06:00:00|1915.2|1914.4|1914.2|1913.4|1915.7|1914.9|1912.7|1911.9|3288
1629180300000|2021-08-17 06:05:00|1914.4|1913.6|1914.7|1913.9|1915.7|1914.9|1914.4|1913.6|527
1629180600000|2021-08-17 06:10:00|1915.6|1913.6|1914.4|1912.4|1915.6|1913.6|1913.9|1911.9|2
1629180900000|2021-08-17 06:15:00|1914.5|1912.5|1914.8|1912.8|1914.8|1912.8|1914.1|1912.1|397
1629181200000|2021-08-17 06:20:00|1915|1913|1916.2|1914.2|1916.9|1914.9|1915|1913|0
1629181500000|2021-08-17 06:25:00|1916.1|1914.1|1916.7|1914.7|1916.7|1914.7|1915.6|1913.6|0
1629181800000|2021-08-17 06:30:00|1916.4|1914.4|1914.4|1912.4|1916.7|1914.7|1914.1|1912.1|0
1629182100000|2021-08-17 06:35:00|1914.5|1912.5|1913.9|1911.9|1915.1|1913.1|1913.7|1911.7|0
1629182400000|2021-08-17 06:40:00|1913.7|1911.7|1913.2|1911.2|1913.8|1911.8|1913.2|1911.2|0
1629182700000|2021-08-17 06:45:00|1913.4|1911.4|1910.5|1908.5|1913.4|1911.4|1910.5|1908.5|0
1629183000000|2021-08-17 06:50:00|1910.8|1908.8|1912.5|1910.5|1912.8|1910.8|1910.8|1908.8|0
1629183300000|2021-08-17 06:55:00|1912.6|1910.6|1913|1911|1913.3|1911.3|1912|1910|0
1629183600000|2021-08-17 07:00:00|1912.9|1910.9|1911.4|1909.4|1914|1912|1911.1|1909.1|0
1629183900000|2021-08-17 07:05:00|1911.2|1909.2|1909.1|1907.1|1911.4|1909.4|1908.4|1906.4|0
1629184200000|2021-08-17 07:10:00|1908.9|1906.9|1907.6|1905.6|1908.9|1906.9|1906.2|1904.2|0
1629184500000|2021-08-17 07:15:00|1907.4|1905.4|1909.8|1907.8|1910.1|1908.1|1906|1904|0
1629184800000|2021-08-17 07:20:00|1909.7|1907.7|1908.9|1906.9|1910|1908|1908.8|1906.8|0
1629185100000|2021-08-17 07:25:00|1908.8|1906.8|1910.5|1908.5|1910.9|1908.9|1908.6|1906.6|0
1629185400000|2021-08-17 07:30:00|1910.6|1908.6|1911.4|1910.2|1911.4|1910.2|1908.4|1907.2|344
1629185700000|2021-08-17 07:35:00|1910.9|1909.7|1911.9|1910.7|1911.9|1910.7|1910.9|1909.7|104
1629186000000|2021-08-17 07:40:00|1912.4|1911.2|1913.9|1912.7|1913.9|1912.7|1911.9|1910.7|510
1629186300000|2021-08-17 07:45:00|1914.1|1912.9|1914.4|1913.2|1914.4|1913.2|1913.9|1912.7|317
1629186600000|2021-08-17 07:50:00|1914.6|1913.4|1914.9|1913.7|1915.4|1914.2|1914.4|1913.2|457
1629186900000|2021-08-17 07:55:00|1914.4|1913.2|1914.9|1913.7|1916.4|1915.2|1914.4|1913.2|168
1629187200000|2021-08-17 08:00:00|1915.1|1913.9|1916.4|1915.2|1917.9|1916.7|1915.1|1913.9|207
1629187500000|2021-08-17 08:05:00|1916.6|1915.4|1915.4|1914.2|1916.9|1915.7|1914.4|1913.2|131
1629187800000|2021-08-17 08:10:00|1914.9|1913.7|1915.6|1914.4|1915.9|1914.7|1914.4|1913.2|110
1629188100000|2021-08-17 08:15:00|1915.9|1914.7|1913.9|1912.7|1915.9|1914.7|1913.9|1912.7|98
1629188400000|2021-08-17 08:20:00|1914.4|1913.2|1914.4|1913.2|1914.4|1913.2|1912.9|1911.7|190
1629188700000|2021-08-17 08:25:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1913.9|1912.7|57
1629189000000|2021-08-17 08:30:00|1913.4|1912.2|1913.9|1912.7|1914.4|1913.2|1913.4|1912.2|57
1629189300000|2021-08-17 08:35:00|1913.4|1912.2|1915.4|1914.2|1915.6|1914.4|1912.9|1911.7|117
1629189600000|2021-08-17 08:40:00|1914.9|1913.7|1913.6|1912.4|1915.4|1914.2|1913.6|1912.4|91
1629189900000|2021-08-17 08:45:00|1913.4|1912.2|1913.6|1912.4|1914.4|1913.2|1912.9|1911.7|127
1629190200000|2021-08-17 08:50:00|1913.4|1912.2|1913.4|1912.2|1913.6|1912.4|1912.9|1911.7|92
1629190500000|2021-08-17 08:55:00|1912.9|1911.7|1914.4|1913.2|1914.6|1913.4|1912.9|1911.7|95
1629190800000|2021-08-17 09:00:00|1914.9|1913.7|1913.9|1912.7|1915.4|1914.2|1913.9|1912.7|71
1629191100000|2021-08-17 09:05:00|1914.4|1913.2|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|34
1629191400000|2021-08-17 09:10:00|1915.9|1914.7|1914.9|1913.7|1915.9|1914.7|1914.9|1913.7|56
1629191700000|2021-08-17 09:15:00|1915.1|1913.9|1914.9|1913.7|1915.4|1914.2|1914.9|1913.7|23
1629192000000|2021-08-17 09:20:00|1915.1|1913.9|1916.9|1915.7|1916.9|1915.7|1915.1|1913.9|58
1629192300000|2021-08-17 09:25:00|1916.6|1915.4|1916.4|1915.2|1916.9|1915.7|1916.4|1915.2|61
1629192600000|2021-08-17 09:30:00|1915.9|1914.7|1915.9|1914.7|1916.1|1914.9|1915.4|1914.2|67
1629192900000|2021-08-17 09:35:00|1916.1|1914.9|1914.9|1913.7|1916.1|1914.9|1914.9|1913.7|71
1629193200000|2021-08-17 09:40:00|1915.1|1913.9|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|63
1629193500000|2021-08-17 09:45:00|1915.1|1913.9|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|67
1629193800000|2021-08-17 09:50:00|1914.6|1913.4|1914.6|1913.4|1914.9|1913.7|1913.9|1912.7|44
1629194100000|2021-08-17 09:55:00|1914.9|1913.7|1914.9|1913.7|1915.4|1914.2|1914.4|1913.2|22
1629194400000|2021-08-17 10:00:00|1914.4|1913.2|1912.4|1911.2|1914.4|1913.2|1912.4|1911.2|65
1629194700000|2021-08-17 10:05:00|1912.9|1911.7|1913.9|1912.7|1914.4|1913.2|1912.6|1911.4|79
1629195000000|2021-08-17 10:10:00|1914.4|1913.2|1914.4|1913.2|1914.9|1913.7|1914.1|1912.9|27
1629195300000|2021-08-17 10:15:00|1914.6|1913.4|1913.9|1912.7|1914.9|1913.7|1913.9|1912.7|43
1629195600000|2021-08-17 10:20:00|1914.4|1913.2|1913.9|1912.7|1914.4|1913.2|1913.9|1912.7|64
1629195900000|2021-08-17 10:25:00|1914.1|1912.9|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|59
1629196200000|2021-08-17 10:30:00|1913.1|1911.9|1913.6|1912.4|1913.9|1912.7|1912.9|1911.7|98
1629196500000|2021-08-17 10:35:00|1913.9|1912.7|1912.6|1911.4|1913.9|1912.7|1911.9|1910.7|109
1629196800000|2021-08-17 10:40:00|1912.4|1911.2|1911.9|1910.7|1912.4|1911.2|1911.9|1910.7|76
1629197100000|2021-08-17 10:45:00|1912.1|1910.9|1912.9|1911.7|1913.4|1912.2|1911.6|1910.4|66
1629197400000|2021-08-17 10:50:00|1913.1|1911.9|1912.4|1911.2|1913.4|1912.2|1912.4|1911.2|66
1629197700000|2021-08-17 10:55:00|1912.9|1911.7|1912.9|1911.7|1913.4|1912.2|1912.4|1911.2|24
1629198000000|2021-08-17 11:00:00|1913.1|1911.9|1913.4|1912.2|1913.4|1912.2|1912.9|1911.7|30
1629198300000|2021-08-17 11:05:00|1912.9|1911.7|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|42
1629198600000|2021-08-17 11:10:00|1912.9|1911.7|1912.4|1911.2|1912.9|1911.7|1911.9|1910.7|44
1629198900000|2021-08-17 11:15:00|1911.9|1910.7|1910.4|1909.2|1912.4|1911.2|1909.4|1908.2|170
1629199200000|2021-08-17 11:20:00|1910.9|1909.7|1909.9|1908.7|1911.1|1909.9|1909.4|1908.2|55
1629199500000|2021-08-17 11:25:00|1909.6|1908.4|1909.9|1908.7|1909.9|1908.7|1909.4|1908.2|63
1629199800000|2021-08-17 11:30:00|1909.6|1908.4|1910.9|1909.7|1910.9|1909.7|1909.4|1908.2|81
1629200100000|2021-08-17 11:35:00|1911.4|1910.2|1911.4|1910.2|1911.6|1910.4|1910.9|1909.7|50
1629200400000|2021-08-17 11:40:00|1911.6|1910.4|1911.9|1910.7|1911.9|1910.7|1910.9|1909.7|73
1629200700000|2021-08-17 11:45:00|1911.4|1910.2|1912.1|1910.9|1912.4|1911.2|1911.4|1910.2|53
1629201000000|2021-08-17 11:50:00|1912.4|1911.2|1911.9|1910.7|1912.4|1911.2|1911.4|1910.2|30
1629201300000|2021-08-17 11:55:00|1911.6|1910.4|1911.9|1910.7|1912.4|1911.2|1911.6|1910.4|23
1629201600000|2021-08-17 12:00:00|1911.6|1910.4|1910.9|1909.7|1911.6|1910.4|1910.9|1909.7|57
1629201900000|2021-08-17 12:05:00|1910.4|1909.2|1910.9|1909.7|1911.4|1910.2|1910.4|1909.2|72
1629202200000|2021-08-17 12:10:00|1911.4|1910.2|1910.9|1909.7|1911.4|1910.2|1910.4|1909.2|131
1629202500000|2021-08-17 12:15:00|1910.4|1909.2|1909.4|1908.2|1910.9|1909.7|1909.4|1908.2|103
1629202800000|2021-08-17 12:20:00|1909.1|1907.9|1908.9|1907.7|1909.4|1908.2|1908.4|1907.2|186
1629203100000|2021-08-17 12:25:00|1909.4|1908.2|1908.6|1907.4|1909.4|1908.2|1908.4|1907.2|66
1629203400000|2021-08-17 12:30:00|1908.4|1907.2|1911.4|1910.2|1911.4|1910.2|1907.9|1906.7|66
1629203700000|2021-08-17 12:35:00|1911.1|1909.9|1911.9|1910.7|1911.9|1910.7|1910.4|1909.2|57
1629204000000|2021-08-17 12:40:00|1912.4|1911.2|1914.9|1913.7|1914.9|1913.7|1912.4|1911.2|63
1629204300000|2021-08-17 12:45:00|1914.4|1913.2|1913.6|1912.4|1914.9|1913.7|1912.9|1911.7|100
1629204600000|2021-08-17 12:50:00|1913.9|1912.7|1914.4|1913.2|1914.9|1913.7|1913.4|1912.2|57
1629204900000|2021-08-17 12:55:00|1914.6|1913.4|1914.4|1913.2|1914.9|1913.7|1913.9|1912.7|57
1629205200000|2021-08-17 13:00:00|1913.9|1912.7|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|53
1629205500000|2021-08-17 13:05:00|1913.9|1912.7|1912.1|1910.9|1914.4|1913.2|1911.9|1910.7|68
1629205800000|2021-08-17 13:10:00|1911.9|1910.7|1912.9|1911.7|1912.9|1911.7|1911.9|1910.7|11
1629206100000|2021-08-17 13:15:00|1912.6|1911.4|1912.4|1911.2|1912.9|1911.7|1911.9|1910.7|34
1629206400000|2021-08-17 13:20:00|1912.1|1910.9|1913.9|1912.7|1913.9|1912.7|1911.9|1910.7|46
1629206700000|2021-08-17 13:25:00|1914.4|1913.2|1911.9|1910.7|1914.4|1913.2|1911.6|1910.4|40
1629207000000|2021-08-17 13:30:00|1911.4|1910.2|1913.9|1912.7|1913.9|1912.7|1910.9|1909.7|182
1629207300000|2021-08-17 13:35:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.1|1911.9|235
1629207600000|2021-08-17 13:40:00|1915.1|1913.9|1915.4|1914.2|1915.9|1914.7|1913.4|1912.2|112
1629207900000|2021-08-17 13:45:00|1914.9|1913.7|1915.4|1914.2|1916.4|1915.2|1914.4|1913.2|198
1629208200000|2021-08-17 13:50:00|1915.1|1913.9|1914.4|1913.2|1915.4|1914.2|1913.9|1912.7|111
1629208500000|2021-08-17 13:55:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1912.9|1911.7|174
1629208800000|2021-08-17 14:00:00|1913.6|1912.4|1913.9|1912.7|1914.4|1913.2|1912.9|1911.7|139
1629209100000|2021-08-17 14:05:00|1914.1|1912.9|1915.9|1914.7|1916.4|1915.2|1913.9|1912.7|188
1629209400000|2021-08-17 14:10:00|1915.4|1914.2|1918.4|1917.2|1919.4|1918.2|1915.4|1914.2|228
1629209700000|2021-08-17 14:15:00|1918.9|1917.7|1917.4|1916.2|1918.9|1917.7|1916.9|1915.7|129
1629210000000|2021-08-17 14:20:00|1917.1|1915.9|1917.9|1916.7|1917.9|1916.7|1916.9|1915.7|91
1629210300000|2021-08-17 14:25:00|1917.4|1916.2|1919.9|1918.7|1919.9|1918.7|1917.4|1916.2|125
1629210600000|2021-08-17 14:30:00|1919.4|1918.2|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|207
1629210900000|2021-08-17 14:35:00|1918.9|1917.7|1918.4|1917.2|1920.4|1919.2|1918.4|1917.2|139
1629211200000|2021-08-17 14:40:00|1918.6|1917.4|1920.4|1919.2|1920.9|1919.7|1918.4|1917.2|202
1629211500000|2021-08-17 14:45:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|170
1629211800000|2021-08-17 14:50:00|1920.9|1919.7|1921.4|1920.2|1921.9|1920.7|1919.9|1918.7|183
1629212100000|2021-08-17 14:55:00|1920.9|1919.7|1919.4|1918.2|1921.4|1920.2|1919.4|1918.2|105
1629212400000|2021-08-17 15:00:00|1919.9|1918.7|1918.9|1917.7|1919.9|1918.7|1918.4|1917.2|109
1629212700000|2021-08-17 15:05:00|1919.4|1918.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|112
1629213000000|2021-08-17 15:10:00|1919.4|1918.2|1919.9|1918.7|1919.9|1918.7|1918.4|1917.2|75
1629213300000|2021-08-17 15:15:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1918.4|1917.2|540
1629213600000|2021-08-17 15:20:00|1919.6|1918.4|1920.9|1919.7|1921.4|1920.2|1919.4|1918.2|111
1629213900000|2021-08-17 15:25:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1918.9|1917.7|93
1629214200000|2021-08-17 15:30:00|1918.9|1917.7|1920.9|1919.7|1921.4|1920.2|1918.4|1917.2|200
1629214500000|2021-08-17 15:35:00|1921.1|1919.9|1919.4|1918.2|1921.4|1920.2|1918.9|1917.7|139
1629214800000|2021-08-17 15:40:00|1919.1|1917.9|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|103
1629215100000|2021-08-17 15:45:00|1918.9|1917.7|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|77
1629215400000|2021-08-17 15:50:00|1918.6|1917.4|1917.9|1916.7|1918.9|1917.7|1917.9|1916.7|51
1629215700000|2021-08-17 15:55:00|1917.6|1916.4|1917.4|1916.2|1918.4|1917.2|1916.9|1915.7|121
1629216000000|2021-08-17 16:00:00|1916.9|1915.7|1916.4|1915.2|1917.4|1916.2|1916.1|1914.9|49
1629216300000|2021-08-17 16:05:00|1916.9|1915.7|1916.9|1915.7|1917.9|1916.7|1916.9|1915.7|58
1629216600000|2021-08-17 16:10:00|1916.4|1915.2|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|35
1629216900000|2021-08-17 16:15:00|1916.4|1915.2|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|96
1629217200000|2021-08-17 16:20:00|1914.9|1913.7|1916.4|1915.2|1916.4|1915.2|1914.9|1913.7|62
1629217500000|2021-08-17 16:25:00|1916.1|1914.9|1916.9|1915.7|1917.4|1916.2|1915.9|1914.7|44
1629217800000|2021-08-17 16:30:00|1916.4|1915.2|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|41
1629218100000|2021-08-17 16:35:00|1915.9|1914.7|1914.4|1913.2|1915.9|1914.7|1913.9|1912.7|107
1629218400000|2021-08-17 16:40:00|1913.9|1912.7|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|77
1629218700000|2021-08-17 16:45:00|1913.9|1912.7|1912.9|1911.7|1913.9|1912.7|1912.4|1911.2|83
1629219000000|2021-08-17 16:50:00|1912.4|1911.2|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|178
1629219300000|2021-08-17 16:55:00|1912.1|1910.9|1910.9|1909.7|1912.1|1910.9|1910.6|1909.4|92
1629219600000|2021-08-17 17:00:00|1910.6|1909.4|1911.9|1910.7|1912.9|1911.7|1910.4|1909.2|143
1629219900000|2021-08-17 17:05:00|1911.4|1910.2|1912.9|1911.7|1912.9|1911.7|1910.9|1909.7|74
1629220200000|2021-08-17 17:10:00|1912.4|1911.2|1913.9|1912.7|1913.9|1912.7|1912.4|1911.2|71
1629220500000|2021-08-17 17:15:00|1913.4|1912.2|1912.9|1911.7|1913.9|1912.7|1912.4|1911.2|51
1629220800000|2021-08-17 17:20:00|1913.4|1912.2|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|97
1629221100000|2021-08-17 17:25:00|1912.6|1911.4|1913.9|1912.7|1913.9|1912.7|1912.4|1911.2|56
1629221400000|2021-08-17 17:30:00|1913.6|1912.4|1913.4|1912.2|1913.9|1912.7|1912.9|1911.7|22
1629221700000|2021-08-17 17:35:00|1912.9|1911.7|1911.6|1910.4|1913.4|1912.2|1911.4|1910.2|39
1629222000000|2021-08-17 17:40:00|1911.4|1910.2|1911.6|1910.4|1911.9|1910.7|1910.4|1909.2|71
1629222300000|2021-08-17 17:45:00|1911.9|1910.7|1910.9|1909.7|1911.9|1910.7|1910.4|1909.2|56
1629222600000|2021-08-17 17:50:00|1911.1|1909.9|1912.4|1911.2|1912.9|1911.7|1910.4|1909.2|62
1629222900000|2021-08-17 17:55:00|1912.1|1910.9|1914.4|1913.2|1914.9|1913.7|1911.9|1910.7|31
1629223200000|2021-08-17 18:00:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|48
1629223500000|2021-08-17 18:05:00|1915.9|1914.7|1915.9|1914.7|1916.4|1915.2|1915.4|1914.2|30
1629223800000|2021-08-17 18:10:00|1915.6|1914.4|1915.9|1914.7|1916.4|1915.2|1915.4|1914.2|27
1629224100000|2021-08-17 18:15:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1915.4|1914.2|42
1629224400000|2021-08-17 18:20:00|1915.9|1914.7|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|57
1629224700000|2021-08-17 18:25:00|1914.9|1913.7|1914.4|1913.2|1914.9|1913.7|1913.9|1912.7|27
1629225000000|2021-08-17 18:30:00|1914.9|1913.7|1914.4|1913.2|1915.9|1914.7|1914.4|1913.2|62
1629225300000|2021-08-17 18:35:00|1914.1|1912.9|1913.9|1912.7|1914.4|1913.2|1913.9|1912.7|19
1629225600000|2021-08-17 18:40:00|1913.6|1912.4|1915.4|1914.2|1915.4|1914.2|1913.4|1912.2|45
1629225900000|2021-08-17 18:45:00|1914.9|1913.7|1916.4|1915.2|1916.9|1915.7|1914.9|1913.7|35
1629226200000|2021-08-17 18:50:00|1916.9|1915.7|1915.4|1914.2|1917.4|1916.2|1915.4|1914.2|79
1629226500000|2021-08-17 18:55:00|1915.9|1914.7|1917.4|1916.2|1917.9|1916.7|1915.4|1914.2|51
1629226800000|2021-08-17 19:00:00|1917.6|1916.4|1918.4|1917.2|1918.9|1917.7|1917.4|1916.2|45
1629227100000|2021-08-17 19:05:00|1918.1|1916.9|1919.4|1918.2|1919.4|1918.2|1917.9|1916.7|55
1629227400000|2021-08-17 19:10:00|1918.9|1917.7|1917.9|1916.7|1919.6|1918.4|1917.4|1916.2|71
1629227700000|2021-08-17 19:15:00|1917.4|1916.2|1918.4|1917.2|1918.9|1917.7|1917.4|1916.2|92
1629228000000|2021-08-17 19:20:00|1918.6|1917.4|1918.4|1917.2|1919.4|1918.2|1917.9|1916.7|58
1629228300000|2021-08-17 19:25:00|1918.1|1916.9|1918.9|1917.7|1918.9|1917.7|1917.9|1916.7|28
1629228600000|2021-08-17 19:30:00|1919.4|1918.2|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|39
1629228900000|2021-08-17 19:35:00|1919.6|1918.4|1919.6|1918.4|1920.6|1919.4|1919.4|1918.2|56
1629229200000|2021-08-17 19:40:00|1919.9|1918.7|1919.4|1918.2|1919.9|1918.7|1918.4|1917.2|45
1629229500000|2021-08-17 19:45:00|1918.9|1917.7|1918.9|1917.7|1920.4|1919.2|1918.9|1917.7|51
1629229800000|2021-08-17 19:50:00|1919.4|1918.2|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|99
1629230100000|2021-08-17 19:55:00|1920.1|1918.9|1920.9|1919.7|1922.4|1921.2|1919.9|1918.7|239
1629230400000|2021-08-17 20:00:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1918.9|1917.7|58
1629230700000|2021-08-17 20:05:00|1919.1|1917.9|1920.9|1919.7|1920.9|1919.7|1919.1|1917.9|29
1629231000000|2021-08-17 20:10:00|1920.6|1919.4|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|90
1629231300000|2021-08-17 20:15:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|29
1629231600000|2021-08-17 20:20:00|1921.3|1919.3|1920.7|1918.7|1921.4|1919.4|1920.5|1918.5|18
1629231900000|2021-08-17 20:25:00|1920.8|1918.8|1920.5|1918.5|1920.8|1918.8|1920.5|1918.5|0
1629232200000|2021-08-17 20:30:00|1920.3|1918.3|1919.8|1917.8|1920.3|1918.3|1919.8|1917.8|4
1629232500000|2021-08-17 20:35:00|1919.9|1917.9|1919.9|1917.9|1920|1918|1919.7|1917.7|0
1629232800000|2021-08-17 20:40:00|1919.7|1917.7|1920|1918|1920|1918|1919.7|1917.7|0
1629233100000|2021-08-17 20:45:00|1919.9|1917.9|1919.3|1917.3|1920|1918|1919.3|1917.3|0
1629233700000|2021-08-17 20:55:00|1919.6|1917.6|1919.6|1917.6|1920.5|1918.5|1919.5|1917.5|0
1629234000000|2021-08-17 21:00:00|1919.7|1917.7|1919.7|1917.7|1919.7|1917.7|1919.7|1917.7|0
1629234300000|2021-08-17 21:05:00|1919.6|1917.6|1919.7|1917.7|1919.7|1917.7|1919.6|1917.6|0
1629234600000|2021-08-17 21:10:00|1919.6|1917.6|1919.5|1917.5|1919.6|1917.6|1919.5|1917.5|0
1629234900000|2021-08-17 21:15:00|1919.6|1917.6|1919.6|1917.6|1919.6|1917.6|1919.6|1917.6|0
1629235200000|2021-08-17 21:20:00|1919.5|1917.5|1919.5|1917.5|1919.6|1917.6|1919.5|1917.5|0
1629235500000|2021-08-17 21:25:00|1919.6|1917.6|1919.6|1917.6|1919.6|1917.6|1919.6|1917.6|0
1629236400000|2021-08-17 21:40:00|1919.7|1917.7|1919.7|1917.7|1919.7|1917.7|1919.6|1917.6|0
1629236700000|2021-08-17 21:45:00|1919.6|1917.6|1919.6|1917.6|1919.7|1917.7|1919.6|1917.6|0
1629237000000|2021-08-17 21:50:00|1919.5|1917.5|1919.4|1917.4|1919.6|1917.6|1919.4|1917.4|0
1629237300000|2021-08-17 21:55:00|1919.5|1917.5|1919.5|1917.5|1919.6|1917.6|1919.4|1917.4|0
1629237600000|2021-08-17 22:00:00|1919.3|1917.3|1920.3|1918.3|1920.5|1918.5|1919.1|1917.1|0
1629237900000|2021-08-17 22:05:00|1920.4|1918.4|1920.6|1918.6|1920.8|1918.8|1920.4|1918.4|0
1629238200000|2021-08-17 22:10:00|1920.9|1918.9|1920.9|1918.9|1920.9|1918.9|1920.8|1918.8|0
1629238500000|2021-08-17 22:15:00|1921.1|1919.1|1921.3|1919.3|1921.3|1919.3|1921.1|1919.1|0
1629238800000|2021-08-17 22:20:00|1921.5|1919.5|1921.3|1919.3|1921.5|1919.5|1921.3|1919.3|0
1629239100000|2021-08-17 22:25:00|1921|1919|1920.4|1918.4|1921.2|1919.2|1920.4|1918.4|0
1629239400000|2021-08-17 22:30:00|1920.6|1918.6|1921.2|1919.2|1921.2|1919.2|1920.6|1918.6|0
1629239700000|2021-08-17 22:35:00|1921.1|1919.1|1921.5|1919.5|1921.5|1919.5|1921.1|1919.1|0
1629240000000|2021-08-17 22:40:00|1921|1919|1920.1|1918.1|1921.2|1919.2|1919.9|1917.9|0
1629240300000|2021-08-17 22:45:00|1919.9|1917.9|1919.4|1917.4|1920.1|1918.1|1919.4|1917.4|0
1629240600000|2021-08-17 22:50:00|1919.6|1917.6|1920.1|1918.1|1920.1|1918.1|1919.6|1917.6|0
1629240900000|2021-08-17 22:55:00|1920|1918|1919.8|1917.8|1920.1|1918.1|1919.8|1917.8|0
1629241200000|2021-08-17 23:00:00|1920|1918|1920.6|1918.6|1920.8|1918.8|1920|1918|0
1629241500000|2021-08-17 23:05:00|1920.3|1918.3|1919.7|1917.7|1920.3|1918.3|1919.5|1917.5|0
1629241800000|2021-08-17 23:10:00|1919.6|1917.6|1919.6|1917.6|1919.7|1917.7|1919.6|1917.6|0
1629242100000|2021-08-17 23:15:00|1919.7|1917.7|1919.2|1917.2|1920.1|1918.1|1919|1917|0
1629242400000|2021-08-17 23:20:00|1919.1|1917.1|1919.4|1917.4|1919.4|1917.4|1919.1|1917.1|0
1629242700000|2021-08-17 23:25:00|1919.2|1917.2|1920|1918|1920.4|1918.4|1919.1|1917.1|0
1629243000000|2021-08-17 23:30:00|1919.9|1917.9|1916.7|1914.7|1919.9|1917.9|1916.4|1914.4|0
1629243300000|2021-08-17 23:35:00|1916.9|1914.9|1916.4|1914.4|1916.9|1914.9|1916.1|1914.1|0
1629243600000|2021-08-17 23:40:00|1916.5|1914.5|1917.6|1915.6|1918.3|1916.3|1916.4|1914.4|0
1629243900000|2021-08-17 23:45:00|1917.4|1915.4|1915.9|1914.7|1918.9|1917.7|1915.9|1914.7|623
1629244200000|2021-08-17 23:50:00|1916.4|1915.2|1917.4|1916.2|1917.9|1916.7|1915.9|1914.7|127
1629244500000|2021-08-17 23:55:00|1917.9|1916.7|1915.4|1914.2|1917.9|1916.7|1915.4|1914.2|261
1629244800000|2021-08-18 00:00:00|1915.2|1914.4|1916.2|1915.4|1921.7|1920.9|1914.9|1914.1|2170
1629245100000|2021-08-18 00:05:00|1916.7|1915.9|1916.7|1915.9|1917.7|1916.9|1915.2|1914.4|986
1629245400000|2021-08-18 00:10:00|1916.2|1915.4|1917.7|1916.9|1919.7|1918.9|1915.7|1914.9|775
1629245700000|2021-08-18 00:15:00|1918.2|1917.4|1911.7|1910.9|1919.2|1918.4|1911.2|1910.4|973
1629246000000|2021-08-18 00:20:00|1912.2|1911.4|1911.7|1910.9|1912.7|1911.9|1910.7|1909.9|890
1629246300000|2021-08-18 00:25:00|1911.2|1910.4|1913.7|1912.9|1915.2|1914.4|1911.2|1910.4|531
1629246600000|2021-08-18 00:30:00|1914.2|1913.4|1917.9|1917.1|1919.2|1918.4|1913.7|1912.9|961
1629246900000|2021-08-18 00:35:00|1918.2|1917.4|1914.7|1913.9|1918.2|1917.4|1914.7|1913.9|258
1629247200000|2021-08-18 00:40:00|1914.9|1914.1|1916.2|1915.4|1917.2|1916.4|1914.7|1913.9|171
1629247500000|2021-08-18 00:45:00|1916.4|1915.6|1918.7|1917.9|1918.7|1917.9|1916.4|1915.6|236
1629247800000|2021-08-18 00:50:00|1919.2|1918.4|1918.7|1917.9|1920.7|1919.9|1918.7|1917.9|439
1629248100000|2021-08-18 00:55:00|1919.2|1918.4|1919.2|1918.4|1919.7|1918.9|1918.2|1917.4|306
1629248400000|2021-08-18 01:00:00|1919.7|1918.9|1920.7|1919.9|1921.2|1920.4|1918.2|1917.4|372
1629248700000|2021-08-18 01:05:00|1920.9|1920.1|1920.2|1919.4|1920.9|1920.1|1918.7|1917.9|229
1629249000000|2021-08-18 01:10:00|1920.7|1919.9|1922.7|1921.9|1922.7|1921.9|1920.2|1919.4|631
1629249300000|2021-08-18 01:15:00|1923.2|1922.4|1921.2|1920.4|1923.7|1922.9|1921.2|1920.4|452
1629249600000|2021-08-18 01:20:00|1921.4|1920.6|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|202
1629249900000|2021-08-18 01:25:00|1921.7|1920.9|1923.2|1922.4|1923.4|1922.6|1921.7|1920.9|326
1629250200000|2021-08-18 01:30:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.2|1921.4|609
1629250500000|2021-08-18 01:35:00|1923.4|1922.6|1922.7|1921.9|1924.2|1923.4|1922.7|1921.9|284
1629250800000|2021-08-18 01:40:00|1922.2|1921.4|1921.7|1920.9|1922.7|1921.9|1920.7|1919.9|306
1629251100000|2021-08-18 01:45:00|1921.8|1921|1921.9|1921.1|1923.2|1922.4|1921.7|1920.9|429
1629251400000|2021-08-18 01:50:00|1922.2|1921.4|1921.7|1920.9|1922.7|1921.9|1921.7|1920.9|170
1629251700000|2021-08-18 01:55:00|1922.2|1921.4|1921.4|1920.6|1922.2|1921.4|1921.2|1920.4|197
1629252000000|2021-08-18 02:00:00|1921.7|1920.9|1924.2|1923.4|1924.2|1923.4|1920.7|1919.9|575
1629252300000|2021-08-18 02:05:00|1924.7|1923.9|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|337
1629252600000|2021-08-18 02:10:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1923.4|1922.6|531
1629252900000|2021-08-18 02:15:00|1925.7|1924.9|1925.7|1924.9|1925.7|1924.9|1925.2|1924.4|256
1629253200000|2021-08-18 02:20:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1925.4|1924.6|342
1629253500000|2021-08-18 02:25:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|385
1629253800000|2021-08-18 02:30:00|1927.2|1926.4|1926.9|1926.1|1927.2|1926.4|1925.7|1924.9|311
1629254100000|2021-08-18 02:35:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|232
1629254400000|2021-08-18 02:40:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.7|1926.9|113
1629254700000|2021-08-18 02:45:00|1928.4|1927.6|1928.2|1927.4|1928.7|1927.9|1928.2|1927.4|223
1629255000000|2021-08-18 02:50:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1928.2|1927.4|162
1629255300000|2021-08-18 02:55:00|1928.4|1927.6|1928.7|1927.9|1929.2|1928.4|1928.4|1927.6|296
1629255600000|2021-08-18 03:00:00|1929.2|1928.4|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|307
1629255900000|2021-08-18 03:05:00|1930.2|1929.4|1929.2|1928.4|1930.2|1929.4|1928.7|1927.9|314
1629256200000|2021-08-18 03:10:00|1929.7|1928.9|1929.7|1928.9|1929.7|1928.9|1929.7|1928.9|105
1629256500000|2021-08-18 03:15:00|1930.2|1929.4|1931.2|1930.4|1931.2|1930.4|1930.2|1929.4|494
1629256800000|2021-08-18 03:20:00|1930.9|1930.1|1930.7|1929.9|1930.9|1930.1|1930.7|1929.9|114
1629257100000|2021-08-18 03:25:00|1930.2|1929.4|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|300
1629257400000|2021-08-18 03:30:00|1931.2|1930.4|1929.7|1928.9|1932.2|1931.4|1929.2|1928.4|752
1629257700000|2021-08-18 03:35:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|350
1629258000000|2021-08-18 03:40:00|1928.7|1927.9|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|326
1629258300000|2021-08-18 03:45:00|1929.4|1928.6|1930.2|1929.4|1930.2|1929.4|1929.2|1928.4|202
1629258600000|2021-08-18 03:50:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.7|1928.9|284
1629258900000|2021-08-18 03:55:00|1929.2|1928.4|1928.2|1927.4|1929.7|1928.9|1928.2|1927.4|260
1629259200000|2021-08-18 04:00:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1927.7|1926.9|249
1629259500000|2021-08-18 04:05:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|96
1629259800000|2021-08-18 04:10:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|302
1629260100000|2021-08-18 04:15:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|170
1629260400000|2021-08-18 04:20:00|1929.4|1928.6|1930.2|1929.4|1930.7|1929.9|1929.4|1928.6|261
1629260700000|2021-08-18 04:25:00|1929.7|1928.9|1929.2|1928.4|1930.2|1929.4|1929.2|1928.4|342
1629261000000|2021-08-18 04:30:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|232
1629261300000|2021-08-18 04:35:00|1928.4|1927.6|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|229
1629261600000|2021-08-18 04:40:00|1927.7|1926.9|1927.4|1926.6|1928.2|1927.4|1927.2|1926.4|337
1629261900000|2021-08-18 04:45:00|1927.7|1926.9|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|241
1629262200000|2021-08-18 04:50:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|230
1629262500000|2021-08-18 04:55:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|143
1629262800000|2021-08-18 05:00:00|1926.9|1926.1|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|82
1629263100000|2021-08-18 05:05:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|162
1629263400000|2021-08-18 05:10:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|230
1629263700000|2021-08-18 05:15:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|249
1629264000000|2021-08-18 05:20:00|1926.2|1925.4|1925.2|1924.4|1926.7|1925.9|1925.2|1924.4|603
1629264300000|2021-08-18 05:25:00|1924.7|1923.9|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|617
1629264600000|2021-08-18 05:30:00|1923.9|1923.1|1926.2|1925.4|1926.2|1925.4|1923.4|1922.6|623
1629264900000|2021-08-18 05:35:00|1925.7|1924.9|1926.7|1925.9|1927.7|1926.9|1925.7|1924.9|809
1629265200000|2021-08-18 05:40:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|377
1629265500000|2021-08-18 05:45:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|223
1629265800000|2021-08-18 05:50:00|1926.2|1925.4|1924.7|1923.9|1926.2|1925.4|1924.7|1923.9|394
1629266100000|2021-08-18 05:55:00|1925.2|1924.4|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|1425
1629266400000|2021-08-18 06:00:00|1925.1|1924.3|1923.1|1922.3|1925.1|1924.3|1922.1|1921.3|1781
1629266700000|2021-08-18 06:05:00|1922.6|1921.8|1923.4|1922.6|1924.1|1923.3|1922.6|1921.8|447
1629267000000|2021-08-18 06:10:00|1924|1922|1925.8|1923.8|1926.4|1924.4|1923.7|1921.7|0
1629267300000|2021-08-18 06:15:00|1925.7|1923.7|1925.2|1923.2|1925.7|1923.7|1924.6|1922.6|639
1629267600000|2021-08-18 06:20:00|1925|1923|1925|1923|1925.2|1923.2|1924.6|1922.6|0
1629267900000|2021-08-18 06:25:00|1924.9|1922.9|1924.3|1922.3|1925.2|1923.2|1924.1|1922.1|0
1629268200000|2021-08-18 06:30:00|1924.1|1922.1|1924.1|1922.1|1924.6|1922.6|1924|1922|0
1629268500000|2021-08-18 06:35:00|1924.2|1922.2|1924|1922|1924.5|1922.5|1924|1922|0
1629268800000|2021-08-18 06:40:00|1924.1|1922.1|1924.2|1922.2|1924.5|1922.5|1924.1|1922.1|0
1629269100000|2021-08-18 06:45:00|1924.3|1922.3|1924.3|1922.3|1924.6|1922.6|1924.1|1922.1|0
1629269400000|2021-08-18 06:50:00|1924.1|1922.1|1924.8|1922.8|1924.9|1922.9|1924.1|1922.1|0
1629269700000|2021-08-18 06:55:00|1924.9|1922.9|1923.7|1921.7|1924.9|1922.9|1923.2|1921.2|0
1629270000000|2021-08-18 07:00:00|1924|1922|1924.7|1922.7|1925|1923|1922.8|1920.8|0
1629270300000|2021-08-18 07:05:00|1924.6|1922.6|1924|1922|1924.9|1922.9|1923.6|1921.6|0
1629270600000|2021-08-18 07:10:00|1923.9|1921.9|1923.1|1921.1|1924.2|1922.2|1923|1921|0
1629270900000|2021-08-18 07:15:00|1923.3|1921.3|1922.2|1920.2|1923.4|1921.4|1921.3|1919.3|0
1629271200000|2021-08-18 07:20:00|1922|1920|1922.5|1920.5|1922.8|1920.8|1921.9|1919.9|0
1629271500000|2021-08-18 07:25:00|1922.2|1920.2|1921.6|1919.6|1922.5|1920.5|1921.6|1919.6|0
1629271800000|2021-08-18 07:30:00|1920.6|1919.4|1920.1|1918.9|1920.8|1919.6|1919.3|1918.1|210
1629272100000|2021-08-18 07:35:00|1919.8|1918.6|1920.3|1919.1|1920.6|1919.4|1919.6|1918.4|82
1629272400000|2021-08-18 07:40:00|1920.1|1918.9|1919.8|1918.6|1921.3|1920.1|1919.8|1918.6|96
1629272700000|2021-08-18 07:45:00|1919.3|1918.1|1920.1|1918.9|1920.3|1919.1|1919.3|1918.1|64
1629273000000|2021-08-18 07:50:00|1919.8|1918.6|1920.3|1919.1|1920.8|1919.6|1919.8|1918.6|86
1629273300000|2021-08-18 07:55:00|1919.8|1918.6|1920.3|1919.1|1920.3|1919.1|1919.8|1918.6|68
1629273600000|2021-08-18 08:00:00|1920.8|1919.6|1922.3|1921.1|1922.3|1921.1|1920.3|1919.1|138
1629273900000|2021-08-18 08:05:00|1922.8|1921.6|1922.8|1921.6|1923.3|1922.1|1922.3|1921.1|88
1629274200000|2021-08-18 08:10:00|1922.6|1921.4|1921.8|1920.6|1922.6|1921.4|1921.3|1920.1|30
1629274500000|2021-08-18 08:15:00|1921.6|1920.4|1920.8|1919.6|1921.8|1920.6|1920.8|1919.6|77
1629274800000|2021-08-18 08:20:00|1920.3|1919.1|1920.3|1919.1|1921.6|1920.4|1920.3|1919.1|33
1629275100000|2021-08-18 08:25:00|1920.6|1919.4|1919.8|1918.6|1920.8|1919.6|1919.8|1918.6|66
1629275400000|2021-08-18 08:30:00|1920.3|1919.1|1920.8|1919.6|1921.1|1919.9|1919.8|1918.6|38
1629275700000|2021-08-18 08:35:00|1920.3|1919.1|1921.3|1920.1|1921.8|1920.6|1920.3|1919.1|53
1629276000000|2021-08-18 08:40:00|1921.1|1919.9|1919.3|1918.1|1921.1|1919.9|1918.8|1917.6|153
1629276300000|2021-08-18 08:45:00|1919.1|1917.9|1920.8|1919.6|1920.8|1919.6|1918.3|1917.1|68
1629276600000|2021-08-18 08:50:00|1920.3|1919.1|1920.3|1919.1|1920.8|1919.6|1919.8|1918.6|81
1629276900000|2021-08-18 08:55:00|1920.1|1918.9|1921.3|1920.1|1921.6|1920.4|1920.1|1918.9|41
1629277200000|2021-08-18 09:00:00|1921.1|1919.9|1921.3|1920.1|1921.6|1920.4|1920.8|1919.6|109
1629277500000|2021-08-18 09:05:00|1921.1|1919.9|1921.8|1920.6|1921.8|1920.6|1920.8|1919.6|23
1629277800000|2021-08-18 09:10:00|1921.3|1920.1|1922.3|1921.1|1922.8|1921.6|1920.8|1919.6|37
1629278100000|2021-08-18 09:15:00|1922.8|1921.6|1922.3|1921.1|1922.8|1921.6|1922.3|1921.1|28
1629278400000|2021-08-18 09:20:00|1922.6|1921.4|1922.6|1921.4|1922.8|1921.6|1922.3|1921.1|80
1629278700000|2021-08-18 09:25:00|1922.8|1921.6|1922.3|1921.1|1922.8|1921.6|1921.8|1920.6|15
1629279000000|2021-08-18 09:30:00|1922.1|1920.9|1922.3|1921.1|1922.3|1921.1|1921.3|1920.1|59
1629279300000|2021-08-18 09:35:00|1921.8|1920.6|1921.8|1920.6|1922.3|1921.1|1921.3|1920.1|36
1629279600000|2021-08-18 09:40:00|1922.1|1920.9|1921.8|1920.6|1922.3|1921.1|1921.3|1920.1|11
1629279900000|2021-08-18 09:45:00|||||||||9
1629280200000|2021-08-18 09:50:00|1921.3|1920.1|1921.3|1920.1|1921.8|1920.6|1921.3|1920.1|47
1629280500000|2021-08-18 09:55:00|1921.8|1920.6|1920.8|1919.6|1921.8|1920.6|1920.8|1919.6|83
1629280800000|2021-08-18 10:00:00|1920.6|1919.4|1921.3|1920.1|1921.3|1920.1|1919.8|1918.6|65
1629281100000|2021-08-18 10:05:00|1921.1|1919.9|1920.8|1919.6|1921.3|1920.1|1920.8|1919.6|7
1629281400000|2021-08-18 10:10:00|1921.1|1919.9|1921.3|1920.1|1921.3|1920.1|1920.8|1919.6|34
1629281700000|2021-08-18 10:15:00|1921.1|1919.9|1920.3|1919.1|1921.3|1920.1|1920.3|1919.1|11
1629282000000|2021-08-18 10:20:00|1920.6|1919.4|1920.3|1919.1|1920.8|1919.6|1919.8|1918.6|35
1629282300000|2021-08-18 10:25:00|1920.8|1919.6|1920.3|1919.1|1920.8|1919.6|1920.3|1919.1|7
1629282600000|2021-08-18 10:30:00|1920.8|1919.6|1921.3|1920.1|1921.8|1920.6|1920.3|1919.1|89
1629282900000|2021-08-18 10:35:00|1921.6|1920.4|1921.6|1920.4|1921.8|1920.6|1921.3|1920.1|11
1629283200000|2021-08-18 10:40:00|1921.8|1920.6|1922.3|1921.1|1922.3|1921.1|1921.6|1920.4|11
1629283500000|2021-08-18 10:45:00|1922.1|1920.9|1922.3|1921.1|1922.3|1921.1|1921.8|1920.6|67
1629283800000|2021-08-18 10:50:00|1922.8|1921.6|1922.8|1921.6|1923.3|1922.1|1922.3|1921.1|136
1629284100000|2021-08-18 10:55:00|1922.3|1921.1|1922.8|1921.6|1923.3|1922.1|1922.1|1920.9|33
1629284400000|2021-08-18 11:00:00|1923.3|1922.1|1923.3|1922.1|1923.8|1922.6|1922.8|1921.6|49
1629284700000|2021-08-18 11:05:00|1922.8|1921.6|1923.8|1922.6|1923.8|1922.6|1922.8|1921.6|10
1629285000000|2021-08-18 11:10:00|1923.6|1922.4|1922.8|1921.6|1923.6|1922.4|1922.3|1921.1|2
1629285300000|2021-08-18 11:15:00|1922.6|1921.4|1922.8|1921.6|1922.8|1921.6|1922.3|1921.1|2
1629285600000|2021-08-18 11:20:00|1922.3|1921.1|1923.3|1922.1|1923.3|1922.1|1922.3|1921.1|18
1629285900000|2021-08-18 11:25:00|1922.8|1921.6|1922.3|1921.1|1922.8|1921.6|1921.8|1920.6|11
1629286200000|2021-08-18 11:30:00|1921.8|1920.6|1922.3|1921.1|1922.3|1921.1|1921.8|1920.6|48
1629286500000|2021-08-18 11:35:00|1922.8|1921.6|1922.8|1921.6|1923.1|1921.9|1922.6|1921.4|22
1629286800000|2021-08-18 11:40:00|1923.1|1921.9|1922.8|1921.6|1923.1|1921.9|1922.8|1921.6|21
1629287100000|2021-08-18 11:45:00|1923.1|1921.9|1923.8|1922.6|1923.8|1922.6|1922.8|1921.6|14
1629287400000|2021-08-18 11:50:00|1923.6|1922.4|1923.3|1922.1|1923.8|1922.6|1923.3|1922.1|15
1629287700000|2021-08-18 11:55:00|1923.6|1922.4|1923.3|1922.1|1923.6|1922.4|1922.8|1921.6|11
1629288000000|2021-08-18 12:00:00|1923.6|1922.4|1924.3|1923.1|1924.3|1923.1|1923.3|1922.1|40
1629288300000|2021-08-18 12:05:00|1924.8|1923.6|1923.8|1922.6|1924.8|1923.6|1923.8|1922.6|35
1629288600000|2021-08-18 12:10:00|1923.3|1922.1|1922.8|1921.6|1923.3|1922.1|1922.8|1921.6|32
1629288900000|2021-08-18 12:15:00|1923.1|1921.9|1923.8|1922.6|1923.8|1922.6|1922.8|1921.6|51
1629289200000|2021-08-18 12:20:00|1923.6|1922.4|1923.8|1922.6|1923.8|1922.6|1922.8|1921.6|30
1629289500000|2021-08-18 12:25:00|1923.6|1922.4|1922.3|1921.1|1923.6|1922.4|1922.3|1921.1|64
1629289800000|2021-08-18 12:30:00|1922.8|1921.6|1922.8|1921.6|1923.8|1922.6|1922.8|1921.6|77
1629290100000|2021-08-18 12:35:00|1923.1|1921.9|1922.8|1921.6|1923.8|1922.6|1922.8|1921.6|55
1629290400000|2021-08-18 12:40:00|1923.3|1922.1|1922.8|1921.6|1923.3|1922.1|1922.3|1921.1|50
1629290700000|2021-08-18 12:45:00|1922.3|1921.1|1921.8|1920.6|1922.3|1921.1|1921.3|1920.1|89
1629291000000|2021-08-18 12:50:00|1922.3|1921.1|1923.3|1922.1|1923.3|1922.1|1921.8|1920.6|107
1629291300000|2021-08-18 12:55:00|1923.8|1922.6|1923.3|1922.1|1923.8|1922.6|1922.8|1921.6|129
1629291600000|2021-08-18 13:00:00|1922.8|1921.6|1923.3|1922.1|1923.3|1922.1|1922.3|1921.1|85
1629291900000|2021-08-18 13:05:00|1923.8|1922.6|1923.8|1922.6|1923.8|1922.6|1923.3|1922.1|72
1629292200000|2021-08-18 13:10:00|1924.1|1922.9|1922.8|1921.6|1924.3|1923.1|1922.8|1921.6|119
1629292500000|2021-08-18 13:15:00|1922.3|1921.1|1922.8|1921.6|1923.3|1922.1|1922.3|1921.1|98
1629292800000|2021-08-18 13:20:00|1923.1|1921.9|1923.3|1922.1|1923.3|1922.1|1922.8|1921.6|92
1629293100000|2021-08-18 13:25:00|1923.8|1922.6|1923.3|1922.1|1923.8|1922.6|1922.8|1921.6|94
1629293400000|2021-08-18 13:30:00|1923.1|1921.9|1923.1|1921.9|1924.1|1922.9|1922.8|1921.6|238
1629293700000|2021-08-18 13:35:00|1922.8|1921.6|1923.8|1922.6|1924.8|1923.6|1922.8|1921.6|208
1629294000000|2021-08-18 13:40:00|1923.3|1922.1|1925.3|1924.1|1925.3|1924.1|1923.3|1922.1|134
1629294300000|2021-08-18 13:45:00|1925.8|1924.6|1924.3|1923.1|1925.8|1924.6|1923.8|1922.6|163
1629294600000|2021-08-18 13:50:00|1923.8|1922.6|1925.3|1924.1|1925.3|1924.1|1922.8|1921.6|143
1629294900000|2021-08-18 13:55:00|1925.8|1924.6|1927.3|1926.1|1927.8|1926.6|1925.8|1924.6|128
1629295200000|2021-08-18 14:00:00|1927.6|1926.4|1926.8|1925.6|1927.8|1926.6|1926.8|1925.6|153
1629295500000|2021-08-18 14:05:00|1926.3|1925.1|1925.6|1924.4|1926.8|1925.6|1925.3|1924.1|141
1629295800000|2021-08-18 14:10:00|1925.8|1924.6|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|121
1629296100000|2021-08-18 14:15:00|1927.3|1926.1|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|89
1629296400000|2021-08-18 14:20:00|1926.3|1925.1|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|68
1629296700000|2021-08-18 14:25:00|1926.6|1925.4|1925.8|1924.6|1927.3|1926.1|1925.8|1924.6|177
1629297000000|2021-08-18 14:30:00|1926.3|1925.1|1927.3|1926.1|1927.8|1926.6|1925.8|1924.6|105
1629297300000|2021-08-18 14:35:00|1927.6|1926.4|1925.8|1924.6|1927.8|1926.6|1925.3|1924.1|143
1629297600000|2021-08-18 14:40:00|1925.6|1924.4|1924.8|1923.6|1925.8|1924.6|1924.8|1923.6|163
1629297900000|2021-08-18 14:45:00|1925.3|1924.1|1925.3|1924.1|1925.8|1924.6|1924.8|1923.6|144
1629298200000|2021-08-18 14:50:00|1925.8|1924.6|1925.8|1924.6|1926.3|1925.1|1925.6|1924.4|24
1629298500000|2021-08-18 14:55:00|1925.3|1924.1|1925.3|1924.1|1925.8|1924.6|1924.8|1923.6|103
1629298800000|2021-08-18 15:00:00|1924.8|1923.6|1924.8|1923.6|1926.3|1925.1|1924.8|1923.6|106
1629299100000|2021-08-18 15:05:00|1925.3|1924.1|1925.3|1924.1|1925.8|1924.6|1924.8|1923.6|99
1629299400000|2021-08-18 15:10:00|1925.6|1924.4|1924.3|1923.1|1925.8|1924.6|1924.3|1923.1|60
1629299700000|2021-08-18 15:15:00|1924.1|1922.9|1924.8|1923.6|1924.8|1923.6|1924.1|1922.9|71
1629300000000|2021-08-18 15:20:00|1925.3|1924.1|1924.8|1923.6|1925.3|1924.1|1924.8|1923.6|55
1629300300000|2021-08-18 15:25:00|1925.3|1924.1|1925.3|1924.1|1925.8|1924.6|1924.8|1923.6|96
1629300600000|2021-08-18 15:30:00|1925.8|1924.6|1925.8|1924.6|1926.3|1925.1|1925.8|1924.6|69
1629300900000|2021-08-18 15:35:00|1926.3|1925.1|1926.3|1925.1|1926.8|1925.6|1925.3|1924.1|82
1629301200000|2021-08-18 15:40:00|1926.6|1925.4|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|44
1629301500000|2021-08-18 15:45:00|1927.1|1925.9|1925.8|1924.6|1927.3|1926.1|1925.8|1924.6|40
1629301800000|2021-08-18 15:50:00|1925.3|1924.1|1925.8|1924.6|1926.3|1925.1|1925.1|1923.9|52
1629302100000|2021-08-18 15:55:00|1926.3|1925.1|1926.3|1925.1|1926.8|1925.6|1926.3|1925.1|42
1629302400000|2021-08-18 16:00:00|1926.8|1925.6|1927.3|1926.1|1927.8|1926.6|1926.3|1925.1|131
1629302700000|2021-08-18 16:05:00|1927.8|1926.6|1927.8|1926.6|1927.8|1926.6|1927.3|1926.1|18
1629303000000|2021-08-18 16:10:00|1927.3|1926.1|1927.8|1926.6|1927.8|1926.6|1927.3|1926.1|56
1629303300000|2021-08-18 16:15:00|1927.3|1926.1|1927.6|1926.4|1927.8|1926.6|1927.3|1926.1|27
1629303600000|2021-08-18 16:20:00|1927.8|1926.6|1926.8|1925.6|1927.8|1926.6|1926.8|1925.6|13
1629303900000|2021-08-18 16:25:00|1926.3|1925.1|1925.8|1924.6|1927.1|1925.9|1925.8|1924.6|28
1629304200000|2021-08-18 16:30:00|1926.1|1924.9|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|96
1629304500000|2021-08-18 16:35:00|1926.3|1925.1|1926.8|1925.6|1926.8|1925.6|1926.3|1925.1|10
1629304800000|2021-08-18 16:40:00|1926.6|1925.4|1926.3|1925.1|1926.8|1925.6|1926.3|1925.1|3
1629305100000|2021-08-18 16:45:00|1926.6|1925.4|1926.8|1925.6|1926.8|1925.6|1926.3|1925.1|17
1629305400000|2021-08-18 16:50:00|1926.3|1925.1|1926.3|1925.1|1926.8|1925.6|1926.3|1925.1|9
1629305700000|2021-08-18 16:55:00|1926.6|1925.4|1926.3|1925.1|1926.8|1925.6|1925.8|1924.6|9
1629306000000|2021-08-18 17:00:00|1926.1|1924.9|1926.1|1924.9|1926.3|1925.1|1925.8|1924.6|11
1629306300000|2021-08-18 17:05:00|1925.8|1924.6|1926.3|1925.1|1926.3|1925.1|1925.3|1924.1|6
1629306600000|2021-08-18 17:10:00|1926.1|1924.9|1926.3|1925.1|1926.3|1925.1|1925.8|1924.6|22
1629306900000|2021-08-18 17:15:00|1926.8|1925.6|1926.3|1925.1|1926.8|1925.6|1926.3|1925.1|25
1629307200000|2021-08-18 17:20:00|1926.6|1925.4|1925.8|1924.6|1926.8|1925.6|1925.8|1924.6|22
1629307500000|2021-08-18 17:25:00|1926.1|1924.9|1926.8|1925.6|1926.8|1925.6|1925.8|1924.6|7
1629307800000|2021-08-18 17:30:00|1927.3|1926.1|1927.3|1926.1|1927.3|1926.1|1926.8|1925.6|7
1629308100000|2021-08-18 17:35:00|1927.6|1926.4|1927.3|1926.1|1927.8|1926.6|1927.3|1926.1|7
1629308400000|2021-08-18 17:40:00|1927.6|1926.4|1927.8|1926.6|1927.8|1926.6|1927.3|1926.1|6
1629308700000|2021-08-18 17:45:00|1927.6|1926.4|1927.3|1926.1|1927.6|1926.4|1927.3|1926.1|13
1629309000000|2021-08-18 17:50:00|||||||||14
1629309300000|2021-08-18 17:55:00|1927.6|1926.4|1926.3|1925.1|1927.6|1926.4|1926.3|1925.1|147
1629309600000|2021-08-18 18:00:00|1926.6|1925.4|1927.3|1926.1|1927.3|1926.1|1926.3|1925.1|47
1629309900000|2021-08-18 18:05:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|108
1629310200000|2021-08-18 18:10:00|1927.3|1926.1|1923.8|1922.6|1927.3|1926.1|1922.8|1921.6|131
1629310500000|2021-08-18 18:15:00|1923.3|1922.1|1923.3|1922.1|1924.3|1923.1|1921.8|1920.6|217
1629310800000|2021-08-18 18:20:00|1923.8|1922.6|1924.3|1923.1|1924.8|1923.6|1923.3|1922.1|47
1629311100000|2021-08-18 18:25:00|1924.6|1923.4|1925.8|1924.6|1925.8|1924.6|1924.3|1923.1|51
1629311400000|2021-08-18 18:30:00|1926.1|1924.9|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|51
1629311700000|2021-08-18 18:35:00|1926.6|1925.4|1926.3|1925.1|1926.8|1925.6|1925.8|1924.6|24
1629312000000|2021-08-18 18:40:00|1925.8|1924.6|1924.8|1923.6|1925.8|1924.6|1924.3|1923.1|24
1629312300000|2021-08-18 18:45:00|1924.6|1923.4|1924.8|1923.6|1924.8|1923.6|1924.1|1922.9|8
1629312600000|2021-08-18 18:50:00|1924.3|1923.1|1924.3|1923.1|1924.8|1923.6|1923.8|1922.6|11
1629312900000|2021-08-18 18:55:00|1924.1|1922.9|1925.8|1924.6|1926.3|1925.1|1923.8|1922.6|32
1629313200000|2021-08-18 19:00:00|1925.3|1924.1|1924.1|1922.9|1925.8|1924.6|1923.8|1922.6|16
1629313500000|2021-08-18 19:05:00|1924.3|1923.1|1923.3|1922.1|1924.3|1923.1|1923.3|1922.1|18
1629313800000|2021-08-18 19:10:00|1923.1|1921.9|1924.3|1923.1|1924.3|1923.1|1922.8|1921.6|49
1629314100000|2021-08-18 19:15:00|1923.8|1922.6|1924.8|1923.6|1925.3|1924.1|1923.8|1922.6|22
1629314400000|2021-08-18 19:20:00|1924.3|1923.1|1923.8|1922.6|1925.3|1924.1|1923.8|1922.6|28
1629314700000|2021-08-18 19:25:00|1924.1|1922.9|1921.8|1920.6|1924.1|1922.9|1921.8|1920.6|16
1629315000000|2021-08-18 19:30:00|1921.3|1920.1|1918.8|1917.6|1921.8|1920.6|1918.8|1917.6|160
1629315300000|2021-08-18 19:35:00|1918.3|1917.1|1919.3|1918.1|1919.3|1918.1|1918.3|1917.1|39
1629315600000|2021-08-18 19:40:00|1919.1|1917.9|1920.8|1919.6|1920.8|1919.6|1918.8|1917.6|51
1629315900000|2021-08-18 19:45:00|1921.3|1920.1|1917.8|1916.6|1921.3|1920.1|1917.6|1916.4|42
1629316200000|2021-08-18 19:50:00|1917.3|1916.1|1917.3|1916.1|1918.1|1916.9|1916.6|1915.4|76
1629316500000|2021-08-18 19:55:00|1916.8|1915.6|1915.3|1914.1|1917.3|1916.1|1914.8|1913.6|106
1629316800000|2021-08-18 20:00:00|1915.6|1914.4|1915.1|1913.9|1915.8|1914.6|1914.8|1913.6|44
1629317100000|2021-08-18 20:05:00|1914.8|1913.6|1914.8|1913.6|1915.8|1914.6|1914.8|1913.6|14
1629317400000|2021-08-18 20:10:00|1914.6|1913.4|1914.3|1913.1|1914.8|1913.6|1913.8|1912.6|19
1629317700000|2021-08-18 20:15:00|1914.1|1912.9|1913.3|1912.1|1914.3|1913.1|1913.3|1912.1|19
1629318000000|2021-08-18 20:20:00|1913.7|1911.7|1914|1912|1914|1912|1913.4|1911.4|25
1629318300000|2021-08-18 20:25:00|1914.1|1912.1|1914.1|1912.1|1914.4|1912.4|1914|1912|0
1629318600000|2021-08-18 20:30:00|1914|1912|1912.9|1910.9|1914.2|1912.2|1912.9|1910.9|4
1629318900000|2021-08-18 20:35:00|1912.7|1910.7|1912.1|1910.1|1913.2|1911.2|1910.9|1908.9|0
1629319200000|2021-08-18 20:40:00|1912.2|1910.2|1912.8|1910.8|1913.4|1911.4|1912.2|1910.2|0
1629319500000|2021-08-18 20:45:00|1912.7|1910.7|1912.6|1910.6|1912.9|1910.9|1912.4|1910.4|0
1629319800000|2021-08-18 20:50:00|1912.7|1910.7|1913.6|1911.6|1913.6|1911.6|1912.6|1910.6|0
1629320100000|2021-08-18 20:55:00|1913.7|1911.7|1913.9|1911.9|1914.2|1912.2|1911.8|1909.8|0
1629320400000|2021-08-18 21:00:00|1914|1912|1914.1|1912.1|1914.1|1912.1|1913.9|1911.9|0
1629320700000|2021-08-18 21:05:00|1914.2|1912.2|1914.3|1912.3|1914.3|1912.3|1914.1|1912.1|0
1629321000000|2021-08-18 21:10:00|1914.4|1912.4|1914.5|1912.5|1914.5|1912.5|1914.4|1912.4|0
1629321600000|2021-08-18 21:20:00|1914.3|1912.3|1914.4|1912.4|1914.5|1912.5|1914.2|1912.2|0
1629321900000|2021-08-18 21:25:00|1914.3|1912.3|1914.2|1912.2|1914.3|1912.3|1914.1|1912.1|0
1629322200000|2021-08-18 21:30:00|1914.3|1912.3|1914.1|1912.1|1914.3|1912.3|1914|1912|0
1629322500000|2021-08-18 21:35:00|1914|1912|1914.1|1912.1|1914.1|1912.1|1914|1912|0
1629323700000|2021-08-18 21:55:00|1914.2|1912.2|1914.1|1912.1|1914.2|1912.2|1914.1|1912.1|0
1629324000000|2021-08-18 22:00:00|1914.2|1912.2|1916.3|1914.3|1916.3|1914.3|1913.8|1911.8|0
1629324300000|2021-08-18 22:05:00|1916.1|1914.1|1915.6|1913.6|1916.4|1914.4|1915.5|1913.5|0
1629324600000|2021-08-18 22:10:00|1915.7|1913.7|1915.5|1913.5|1915.7|1913.7|1915.5|1913.5|0
1629324900000|2021-08-18 22:15:00|1915.8|1913.8|1915.6|1913.6|1915.8|1913.8|1915.5|1913.5|0
1629325200000|2021-08-18 22:20:00|1915.7|1913.7|1916.7|1914.7|1916.7|1914.7|1915.7|1913.7|0
1629325500000|2021-08-18 22:25:00|1916.4|1914.4|1916.4|1914.4|1916.4|1914.4|1916.2|1914.2|0
1629325800000|2021-08-18 22:30:00|1916.2|1914.2|1916.5|1914.5|1916.5|1914.5|1916.2|1914.2|0
1629326100000|2021-08-18 22:35:00|1916.9|1914.9|1918|1916|1918.3|1916.3|1916.8|1914.8|0
1629326400000|2021-08-18 22:40:00|1918.1|1916.1|1918|1916|1918.1|1916.1|1918|1916|0
1629326700000|2021-08-18 22:45:00|1917.8|1915.8|1916.8|1914.8|1917.8|1915.8|1916.8|1914.8|0
1629327000000|2021-08-18 22:50:00|1916.9|1914.9|1916.8|1914.8|1917.4|1915.4|1916.8|1914.8|0
1629327600000|2021-08-18 23:00:00|1916.7|1914.7|1915.8|1913.8|1917.1|1915.1|1915.5|1913.5|0
1629327900000|2021-08-18 23:05:00|1915.9|1913.9|1916.2|1914.2|1916.2|1914.2|1915.8|1913.8|0
1629328200000|2021-08-18 23:10:00|1916.4|1914.4|1916.5|1914.5|1917.3|1915.3|1916.1|1914.1|0
1629328500000|2021-08-18 23:15:00|1916.7|1914.7|1916.2|1914.2|1916.7|1914.7|1916.1|1914.1|0
1629328800000|2021-08-18 23:20:00|1916|1914|1915.8|1913.8|1916.2|1914.2|1915.5|1913.5|0
1629329100000|2021-08-18 23:25:00|1916|1914|1915.2|1913.2|1916|1914|1915.2|1913.2|0
1629329400000|2021-08-18 23:30:00|1915.4|1913.4|1915|1913|1915.4|1913.4|1913.7|1911.7|0
1629329700000|2021-08-18 23:35:00|1914.8|1912.8|1914.2|1912.2|1915|1913|1914|1912|0
1629330000000|2021-08-18 23:40:00|1913.9|1911.9|1913.8|1911.8|1914.2|1912.2|1913.3|1911.3|0
1629330300000|2021-08-18 23:45:00|1914|1912|1912.8|1911.6|1914.4|1913.1|1912.6|1911.4|555
1629330600000|2021-08-18 23:50:00|1912.3|1911.1|1913.1|1911.9|1913.8|1912.6|1912.1|1910.9|275
1629330900000|2021-08-18 23:55:00|1912.8|1911.6|1912.3|1911.1|1912.8|1911.6|1910.8|1909.6|499
1629331200000|2021-08-19 00:00:00|1912.1|1911.3|1914.6|1913.8|1915.6|1914.8|1910.1|1909.3|1605
1629331500000|2021-08-19 00:05:00|1914.4|1913.6|1913.6|1912.8|1914.6|1913.8|1912.6|1911.8|466
1629331800000|2021-08-19 00:10:00|1913.1|1912.3|1913.6|1912.8|1914.6|1913.8|1912.6|1911.8|333
1629332100000|2021-08-19 00:15:00|1913.9|1913.1|1913.1|1912.3|1915.1|1914.3|1912.6|1911.8|447
1629332400000|2021-08-19 00:20:00|1912.6|1911.8|1914.1|1913.3|1914.1|1913.3|1911.6|1910.8|510
1629332700000|2021-08-19 00:25:00|1913.6|1912.8|1912.1|1911.3|1913.6|1912.8|1911.6|1910.8|323
1629333000000|2021-08-19 00:30:00|1911.6|1910.8|1912.6|1911.8|1913.1|1912.3|1911.1|1910.3|450
1629333300000|2021-08-19 00:35:00|1912.9|1912.1|1911.6|1910.8|1914.1|1913.3|1911.1|1910.3|578
1629333600000|2021-08-19 00:40:00|1911.1|1910.3|1911.6|1910.8|1912.6|1911.8|1911.1|1910.3|449
1629333900000|2021-08-19 00:45:00|1911.1|1910.3|1911.1|1910.3|1912.1|1911.3|1910.6|1909.8|505
1629334200000|2021-08-19 00:50:00|1910.6|1909.8|1911.1|1910.3|1911.6|1910.8|1910.6|1909.8|287
1629334500000|2021-08-19 00:55:00|1911.4|1910.6|1910.1|1909.3|1911.6|1910.8|1910.1|1909.3|496
1629334800000|2021-08-19 01:00:00|1909.6|1908.8|1910.6|1909.8|1911.1|1910.3|1908.6|1907.8|781
1629335100000|2021-08-19 01:05:00|1910.1|1909.3|1912.6|1911.8|1913.6|1912.8|1910.1|1909.3|482
1629335400000|2021-08-19 01:10:00|1913.1|1912.3|1913.6|1912.8|1913.6|1912.8|1912.6|1911.8|281
1629335700000|2021-08-19 01:15:00|1914.1|1913.3|1912.1|1911.3|1914.1|1913.3|1912.1|1911.3|297
1629336000000|2021-08-19 01:20:00|1911.6|1910.8|1911.1|1910.3|1911.6|1910.8|1911.1|1910.3|205
1629336300000|2021-08-19 01:25:00|1911.6|1910.8|1912.1|1911.3|1912.1|1911.3|1910.1|1909.3|314
1629336600000|2021-08-19 01:30:00|1911.6|1910.8|1912.6|1911.8|1913.6|1912.8|1911.1|1910.3|413
1629336900000|2021-08-19 01:35:00|1912.9|1912.1|1913.2|1912.4|1913.2|1912.4|1911.6|1910.8|256
1629337200000|2021-08-19 01:40:00|1912.9|1912.1|1913.7|1912.9|1913.7|1912.9|1912.2|1911.4|202
1629337500000|2021-08-19 01:45:00|1913.4|1912.6|1914.2|1913.4|1914.7|1913.9|1912.7|1911.9|300
1629337800000|2021-08-19 01:50:00|1913.7|1912.9|1913.2|1912.4|1913.7|1912.9|1912.7|1911.9|142
1629338100000|2021-08-19 01:55:00|1912.7|1911.9|1912.2|1911.4|1913.2|1912.4|1911.7|1910.9|264
1629338400000|2021-08-19 02:00:00|1911.7|1910.9|1911.7|1910.9|1911.7|1910.9|1909.7|1908.9|833
1629338700000|2021-08-19 02:05:00|1911.2|1910.4|1911.7|1910.9|1912.2|1911.4|1911.2|1910.4|191
1629339000000|2021-08-19 02:10:00|1911.2|1910.4|1910.9|1910.1|1911.2|1910.4|1910.7|1909.9|261
1629339300000|2021-08-19 02:15:00|1910.7|1909.9|1910.2|1909.4|1910.7|1909.9|1909.7|1908.9|438
1629339600000|2021-08-19 02:20:00|1909.9|1909.1|1909.7|1908.9|1910.2|1909.4|1909.2|1908.4|362
1629339900000|2021-08-19 02:25:00|1909.2|1908.4|1909.7|1908.9|1910.2|1909.4|1908.7|1907.9|410
1629340200000|2021-08-19 02:30:00|1909.4|1908.6|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|254
1629340500000|2021-08-19 02:35:00|1910.2|1909.4|1910.2|1909.4|1910.2|1909.4|1909.7|1908.9|68
1629340800000|2021-08-19 02:40:00|1909.7|1908.9|1909.7|1908.9|1910.2|1909.4|1909.7|1908.9|75
1629341100000|2021-08-19 02:45:00|1909.4|1908.6|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|237
1629341400000|2021-08-19 02:50:00|1910.2|1909.4|1909.7|1908.9|1910.4|1909.6|1909.7|1908.9|53
1629341700000|2021-08-19 02:55:00|1910.2|1909.4|1909.2|1908.4|1910.2|1909.4|1908.7|1907.9|145
1629342000000|2021-08-19 03:00:00|1909.4|1908.6|1908.7|1907.9|1909.7|1908.9|1908.7|1907.9|91
1629342300000|2021-08-19 03:05:00|1909.2|1908.4|1909.2|1908.4|1909.7|1908.9|1908.7|1907.9|132
1629342600000|2021-08-19 03:10:00|1908.9|1908.1|1908.7|1907.9|1909.2|1908.4|1908.7|1907.9|79
1629342900000|2021-08-19 03:15:00|1908.2|1907.4|1909.7|1908.9|1909.7|1908.9|1908.2|1907.4|104
1629343200000|2021-08-19 03:20:00|1910.2|1909.4|1911.7|1910.9|1912.7|1911.9|1910.2|1909.4|206
1629343500000|2021-08-19 03:25:00|1911.4|1910.6|1910.2|1909.4|1911.4|1910.6|1910.2|1909.4|78
1629343800000|2021-08-19 03:30:00|1909.9|1909.1|1910.2|1909.4|1910.2|1909.4|1909.2|1908.4|464
1629344100000|2021-08-19 03:35:00|1909.7|1908.9|1909.7|1908.9|1910.7|1909.9|1909.2|1908.4|288
1629344400000|2021-08-19 03:40:00|1909.2|1908.4|1910.4|1909.6|1910.7|1909.9|1909.2|1908.4|145
1629344700000|2021-08-19 03:45:00|1910.2|1909.4|1909.7|1908.9|1910.7|1909.9|1909.2|1908.4|238
1629345000000|2021-08-19 03:50:00|1909.2|1908.4|1910.2|1909.4|1910.2|1909.4|1908.7|1907.9|224
1629345300000|2021-08-19 03:55:00|1910.4|1909.6|1910.2|1909.4|1910.4|1909.6|1909.7|1908.9|182
1629345600000|2021-08-19 04:00:00|1910.7|1909.9|1910.7|1909.9|1911.7|1910.9|1910.7|1909.9|218
1629345900000|2021-08-19 04:05:00|1911.2|1910.4|1910.2|1909.4|1911.2|1910.4|1910.2|1909.4|71
1629346200000|2021-08-19 04:10:00|1910.7|1909.9|1910.7|1909.9|1910.7|1909.9|1910.2|1909.4|130
1629346500000|2021-08-19 04:15:00|1910.2|1909.4|1910.2|1909.4|1910.7|1909.9|1909.7|1908.9|167
1629346800000|2021-08-19 04:20:00|1909.7|1908.9|1909.7|1908.9|1909.9|1909.1|1909.7|1908.9|102
1629347100000|2021-08-19 04:25:00|1910.2|1909.4|1910.7|1909.9|1910.7|1909.9|1909.7|1908.9|132
1629347400000|2021-08-19 04:30:00|1911.2|1910.4|1910.7|1909.9|1911.2|1910.4|1910.2|1909.4|258
1629347700000|2021-08-19 04:35:00|1910.2|1909.4|1909.7|1908.9|1910.7|1909.9|1909.7|1908.9|108
1629348000000|2021-08-19 04:40:00|1910.2|1909.4|1911.2|1910.4|1911.7|1910.9|1909.7|1908.9|278
1629348300000|2021-08-19 04:45:00|1910.9|1910.1|1910.2|1909.4|1910.9|1910.1|1909.9|1909.1|163
1629348600000|2021-08-19 04:50:00|1910.4|1909.6|1909.7|1908.9|1910.7|1909.9|1909.7|1908.9|111
1629348900000|2021-08-19 04:55:00|1910.2|1909.4|1910.7|1909.9|1910.7|1909.9|1909.7|1908.9|235
1629349200000|2021-08-19 05:00:00|1910.2|1909.4|1910.7|1909.9|1910.7|1909.9|1908.7|1907.9|577
1629349500000|2021-08-19 05:05:00|1911.2|1910.4|1911.2|1910.4|1911.2|1910.4|1910.7|1909.9|349
1629349800000|2021-08-19 05:10:00|1910.7|1909.9|1910.7|1909.9|1911.2|1910.4|1910.2|1909.4|136
1629350100000|2021-08-19 05:15:00|1911.2|1910.4|1910.2|1909.4|1911.2|1910.4|1910.2|1909.4|205
1629350400000|2021-08-19 05:20:00|1910.7|1909.9|1910.2|1909.4|1910.7|1909.9|1909.2|1908.4|233
1629350700000|2021-08-19 05:25:00|1909.7|1908.9|1909.7|1908.9|1910.2|1909.4|1909.2|1908.4|196
1629351000000|2021-08-19 05:30:00|1910.2|1909.4|1910.2|1909.4|1910.7|1909.9|1909.7|1908.9|299
1629351300000|2021-08-19 05:35:00|1910.7|1909.9|1908.7|1907.9|1910.7|1909.9|1908.7|1907.9|490
1629351600000|2021-08-19 05:40:00|1908.2|1907.4|1903.7|1902.9|1908.7|1907.9|1903.7|1902.9|1671
1629351900000|2021-08-19 05:45:00|1903.2|1902.4|1902.7|1901.9|1903.2|1902.4|1900.2|1899.4|1919
1629352200000|2021-08-19 05:50:00|1902.2|1901.4|1898.2|1897.4|1902.2|1901.4|1897.7|1896.9|2428
1629352500000|2021-08-19 05:55:00|1897.7|1896.9|1897.7|1896.9|1898.7|1897.9|1896.2|1895.4|3084
1629352800000|2021-08-19 06:00:00|1898.2|1897.4|1895.2|1894.4|1898.7|1897.9|1894.7|1893.9|2250
1629353100000|2021-08-19 06:05:00|1894.9|1894.1|1896.2|1895.4|1896.2|1895.4|1894.2|1893.4|641
1629353400000|2021-08-19 06:10:00|1897|1895|1895.6|1893.6|1897|1895|1895.4|1893.4|2
1629353700000|2021-08-19 06:15:00|1895.5|1893.5|1896.2|1894.2|1896.2|1894.2|1894.8|1892.8|467
1629354000000|2021-08-19 06:20:00|1896|1894|1895|1893|1896|1894|1894.7|1892.7|0
1629354300000|2021-08-19 06:25:00|1894.7|1892.7|1893.4|1891.4|1894.8|1892.8|1892.8|1890.8|0
1629354600000|2021-08-19 06:30:00|1893.1|1891.1|1895.5|1893.5|1895.8|1893.8|1892.8|1890.8|0
1629354900000|2021-08-19 06:35:00|1895.6|1893.6|1895.2|1893.2|1895.7|1893.7|1894.7|1892.7|0
1629355200000|2021-08-19 06:40:00|1895.1|1893.1|1895.2|1893.2|1895.3|1893.3|1894.3|1892.3|0
1629355500000|2021-08-19 06:45:00|1895.1|1893.1|1893|1891|1895.1|1893.1|1893|1891|0
1629355800000|2021-08-19 06:50:00|1893.1|1891.1|1893.9|1891.9|1895|1893|1893.1|1891.1|0
1629356100000|2021-08-19 06:55:00|1893.8|1891.8|1889.7|1887.7|1893.9|1891.9|1889.6|1887.6|0
1629356400000|2021-08-19 07:00:00|1890|1888|1887.4|1885.4|1890|1888|1887.2|1885.2|0
1629356700000|2021-08-19 07:05:00|1887.5|1885.5|1889.4|1887.4|1890.3|1888.3|1885.9|1883.9|0
1629357000000|2021-08-19 07:10:00|1889.5|1887.5|1891.2|1889.2|1891.3|1889.3|1886.8|1884.8|0
1629357300000|2021-08-19 07:15:00|1891|1889|1891.4|1889.4|1891.8|1889.8|1889.7|1887.7|0
1629357600000|2021-08-19 07:20:00|1891.5|1889.5|1890.2|1888.2|1891.7|1889.7|1888.6|1886.6|0
1629357900000|2021-08-19 07:25:00|1890.3|1888.3|1890.8|1888.8|1890.8|1888.8|1887.8|1885.8|0
1629358200000|2021-08-19 07:30:00|1890.5|1888.5|1887.9|1886.7|1892.1|1890.9|1887.9|1886.7|512
1629358500000|2021-08-19 07:35:00|1888.4|1887.2|1889.9|1888.7|1889.9|1888.7|1887.9|1886.7|136
1629358800000|2021-08-19 07:40:00|1889.4|1888.2|1888.9|1887.7|1889.4|1888.2|1886.9|1885.7|271
1629359100000|2021-08-19 07:45:00|1889.1|1887.9|1891.4|1890.2|1891.6|1890.4|1888.4|1887.2|183
1629359400000|2021-08-19 07:50:00|1891.6|1890.4|1888.4|1887.2|1891.9|1890.7|1887.9|1886.7|169
1629359700000|2021-08-19 07:55:00|1887.9|1886.7|1888.4|1887.2|1888.9|1887.7|1886.9|1885.7|139
1629360000000|2021-08-19 08:00:00|1887.9|1886.7|1885.4|1884.2|1887.9|1886.7|1884.4|1883.2|201
1629360300000|2021-08-19 08:05:00|1884.9|1883.7|1885.6|1884.4|1885.9|1884.7|1883.9|1882.7|161
1629360600000|2021-08-19 08:10:00|1885.9|1884.7|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|110
1629360900000|2021-08-19 08:15:00|1884.9|1883.7|1882.4|1881.2|1885.4|1884.2|1882.4|1881.2|120
1629361200000|2021-08-19 08:20:00|1882.1|1880.9|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|134
1629361500000|2021-08-19 08:25:00|1881.6|1880.4|1881.4|1880.2|1881.6|1880.4|1880.4|1879.2|127
1629361800000|2021-08-19 08:30:00|1881.9|1880.7|1880.9|1879.7|1881.9|1880.7|1879.9|1878.7|245
1629362100000|2021-08-19 08:35:00|1880.6|1879.4|1882.4|1881.2|1882.4|1881.2|1878.9|1877.7|300
1629362400000|2021-08-19 08:40:00|1882.6|1881.4|1884.9|1883.7|1885.9|1884.7|1881.9|1880.7|442
1629362700000|2021-08-19 08:45:00|1885.4|1884.2|1882.6|1881.4|1885.4|1884.2|1882.4|1881.2|143
1629363000000|2021-08-19 08:50:00|1882.9|1881.7|1883.4|1882.2|1883.9|1882.7|1882.4|1881.2|64
1629363300000|2021-08-19 08:55:00|1883.9|1882.7|1885.4|1884.2|1885.4|1884.2|1883.4|1882.2|100
1629363600000|2021-08-19 09:00:00|1885.9|1884.7|1883.4|1882.2|1885.9|1884.7|1882.4|1881.2|260
1629363900000|2021-08-19 09:05:00|1882.9|1881.7|1882.1|1880.9|1883.4|1882.2|1881.4|1880.2|83
1629364200000|2021-08-19 09:10:00|1882.4|1881.2|1882.4|1881.2|1883.4|1882.2|1881.9|1880.7|99
1629364500000|2021-08-19 09:15:00|1882.6|1881.4|1883.9|1882.7|1883.9|1882.7|1879.9|1878.7|131
1629364800000|2021-08-19 09:20:00|1883.4|1882.2|1883.9|1882.7|1884.4|1883.2|1882.6|1881.4|99
1629365100000|2021-08-19 09:25:00|1883.6|1882.4|1883.9|1882.7|1884.9|1883.7|1883.6|1882.4|117
1629365400000|2021-08-19 09:30:00|1884.4|1883.2|1886.9|1885.7|1886.9|1885.7|1883.9|1882.7|322
1629365700000|2021-08-19 09:35:00|1886.6|1885.4|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|246
1629366000000|2021-08-19 09:40:00|1887.1|1885.9|1888.9|1887.7|1888.9|1887.7|1886.9|1885.7|262
1629366300000|2021-08-19 09:45:00|1888.4|1887.2|1887.9|1886.7|1889.4|1888.2|1887.9|1886.7|101
1629366600000|2021-08-19 09:50:00|1888.4|1887.2|1889.9|1888.7|1890.1|1888.9|1887.9|1886.7|202
1629366900000|2021-08-19 09:55:00|1890.1|1888.9|1890.4|1889.2|1891.4|1890.2|1889.9|1888.7|208
1629367200000|2021-08-19 10:00:00|1889.9|1888.7|1891.4|1890.2|1891.4|1890.2|1889.9|1888.7|188
1629367500000|2021-08-19 10:05:00|1890.9|1889.7|1891.9|1890.7|1893.4|1892.2|1890.9|1889.7|126
1629367800000|2021-08-19 10:10:00|1892.4|1891.2|1891.6|1890.4|1892.9|1891.7|1891.4|1890.2|152
1629368100000|2021-08-19 10:15:00|1891.4|1890.2|1890.4|1889.2|1891.9|1890.7|1889.9|1888.7|90
1629368400000|2021-08-19 10:20:00|1890.6|1889.4|1892.4|1891.2|1892.4|1891.2|1889.6|1888.4|54
1629368700000|2021-08-19 10:25:00|1892.1|1890.9|1891.4|1890.2|1892.4|1891.2|1890.1|1888.9|50
1629369000000|2021-08-19 10:30:00|1891.1|1889.9|1891.4|1890.2|1892.6|1891.4|1890.9|1889.7|110
1629369300000|2021-08-19 10:35:00|1891.9|1890.7|1891.1|1889.9|1892.4|1891.2|1890.9|1889.7|58
1629369600000|2021-08-19 10:40:00|1890.9|1889.7|1888.9|1887.7|1891.4|1890.2|1888.4|1887.2|144
1629369900000|2021-08-19 10:45:00|1888.6|1887.4|1889.4|1888.2|1889.6|1888.4|1887.9|1886.7|153
1629370200000|2021-08-19 10:50:00|1888.9|1887.7|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|97
1629370500000|2021-08-19 10:55:00|1889.9|1888.7|1888.9|1887.7|1890.4|1889.2|1888.4|1887.2|82
1629370800000|2021-08-19 11:00:00|1889.1|1887.9|1889.4|1888.2|1889.4|1888.2|1888.4|1887.2|108
1629371100000|2021-08-19 11:05:00|1888.9|1887.7|1886.4|1885.2|1888.9|1887.7|1885.6|1884.4|238
1629371400000|2021-08-19 11:10:00|1885.9|1884.7|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|77
1629371700000|2021-08-19 11:15:00|1887.1|1885.9|1886.9|1885.7|1887.6|1886.4|1885.9|1884.7|156
1629372000000|2021-08-19 11:20:00|1887.1|1885.9|1887.4|1886.2|1887.6|1886.4|1885.4|1884.2|108
1629372300000|2021-08-19 11:25:00|1887.1|1885.9|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|72
1629372600000|2021-08-19 11:30:00|1887.4|1886.2|1888.4|1887.2|1888.9|1887.7|1887.4|1886.2|65
1629372900000|2021-08-19 11:35:00|1888.9|1887.7|1889.4|1888.2|1889.9|1888.7|1888.9|1887.7|104
1629373200000|2021-08-19 11:40:00|1889.9|1888.7|1888.4|1887.2|1889.9|1888.7|1888.4|1887.2|47
1629373500000|2021-08-19 11:45:00|1888.9|1887.7|1888.4|1887.2|1889.4|1888.2|1888.4|1887.2|89
1629373800000|2021-08-19 11:50:00|1888.1|1886.9|1885.4|1884.2|1888.4|1887.2|1885.4|1884.2|82
1629374100000|2021-08-19 11:55:00|1884.9|1883.7|1885.9|1884.7|1885.9|1884.7|1884.9|1883.7|71
1629374400000|2021-08-19 12:00:00|1885.4|1884.2|1884.4|1883.2|1885.9|1884.7|1883.4|1882.2|88
1629374700000|2021-08-19 12:05:00|1884.9|1883.7|1886.9|1885.7|1886.9|1885.7|1884.4|1883.2|51
1629375000000|2021-08-19 12:10:00|1886.4|1885.2|1886.4|1885.2|1887.4|1886.2|1886.4|1885.2|67
1629375300000|2021-08-19 12:15:00|1886.6|1885.4|1886.4|1885.2|1887.1|1885.9|1886.4|1885.2|62
1629375600000|2021-08-19 12:20:00|1886.9|1885.7|1888.4|1887.2|1888.4|1887.2|1886.9|1885.7|75
1629375900000|2021-08-19 12:25:00|1888.9|1887.7|1887.4|1886.2|1888.9|1887.7|1887.4|1886.2|73
1629376200000|2021-08-19 12:30:00|1887.9|1886.7|1886.9|1885.7|1888.4|1887.2|1886.9|1885.7|51
1629376500000|2021-08-19 12:35:00|1887.1|1885.9|1888.1|1886.9|1888.1|1886.9|1886.9|1885.7|58
1629376800000|2021-08-19 12:40:00|1888.4|1887.2|1888.9|1887.7|1889.9|1888.7|1887.9|1886.7|34
1629377100000|2021-08-19 12:45:00|1888.4|1887.2|1887.4|1886.2|1888.4|1887.2|1887.4|1886.2|65
1629377400000|2021-08-19 12:50:00|1886.9|1885.7|1886.9|1885.7|1887.9|1886.7|1886.9|1885.7|33
1629377700000|2021-08-19 12:55:00|1887.1|1885.9|1886.9|1885.7|1887.9|1886.7|1886.9|1885.7|51
1629378000000|2021-08-19 13:00:00|1886.6|1885.4|1887.9|1886.7|1888.4|1887.2|1886.6|1885.4|103
1629378300000|2021-08-19 13:05:00|1888.4|1887.2|1889.9|1888.7|1890.4|1889.2|1888.4|1887.2|53
1629378600000|2021-08-19 13:10:00|1890.1|1888.9|1892.4|1891.2|1892.4|1891.2|1890.1|1888.9|101
1629378900000|2021-08-19 13:15:00|1892.9|1891.7|1892.4|1891.2|1893.4|1892.2|1891.9|1890.7|30
1629379200000|2021-08-19 13:20:00|1892.1|1890.9|1890.9|1889.7|1892.4|1891.2|1890.9|1889.7|206
1629379500000|2021-08-19 13:25:00|1890.6|1889.4|1891.4|1890.2|1891.9|1890.7|1890.6|1889.4|135
1629379800000|2021-08-19 13:30:00|1891.6|1890.4|1895.9|1894.7|1896.4|1895.2|1891.4|1890.2|401
1629380100000|2021-08-19 13:35:00|1895.4|1894.2|1894.4|1893.2|1896.4|1895.2|1892.4|1891.2|221
1629380400000|2021-08-19 13:40:00|1894.1|1892.9|1894.9|1893.7|1895.4|1894.2|1891.9|1890.7|127
1629380700000|2021-08-19 13:45:00|1894.6|1893.4|1894.9|1893.7|1897.9|1896.7|1893.4|1892.2|306
1629381000000|2021-08-19 13:50:00|1894.4|1893.2|1896.9|1895.7|1897.4|1896.2|1894.4|1893.2|258
1629381300000|2021-08-19 13:55:00|1897.1|1895.9|1895.9|1894.7|1897.9|1896.7|1894.9|1893.7|220
1629381600000|2021-08-19 14:00:00|1896.4|1895.2|1897.6|1896.4|1898.4|1897.2|1895.4|1894.2|117
1629381900000|2021-08-19 14:05:00|1897.4|1896.2|1897.9|1896.7|1898.9|1897.7|1896.9|1895.7|164
1629382200000|2021-08-19 14:10:00|1898.1|1896.9|1898.4|1897.2|1898.9|1897.7|1897.4|1896.2|165
1629382500000|2021-08-19 14:15:00|1898.6|1897.4|1898.4|1897.2|1899.9|1898.7|1896.9|1895.7|213
1629382800000|2021-08-19 14:20:00|1898.6|1897.4|1896.9|1895.7|1899.4|1898.2|1896.4|1895.2|130
1629383100000|2021-08-19 14:25:00|1897.4|1896.2|1895.9|1894.7|1897.4|1896.2|1894.9|1893.7|129
1629383400000|2021-08-19 14:30:00|1896.4|1895.2|1893.4|1892.2|1896.4|1895.2|1892.9|1891.7|151
1629383700000|2021-08-19 14:35:00|1892.9|1891.7|1891.4|1890.2|1893.4|1892.2|1890.9|1889.7|292
1629384000000|2021-08-19 14:40:00|1890.9|1889.7|1890.6|1889.4|1891.9|1890.7|1890.4|1889.2|188
1629384300000|2021-08-19 14:45:00|1890.9|1889.7|1890.4|1889.2|1891.4|1890.2|1889.9|1888.7|114
1629384600000|2021-08-19 14:50:00|1889.9|1888.7|1891.9|1890.7|1892.4|1891.2|1889.9|1888.7|155
1629384900000|2021-08-19 14:55:00|1892.1|1890.9|1895.9|1894.7|1896.4|1895.2|1891.9|1890.7|240
1629385200000|2021-08-19 15:00:00|1896.1|1894.9|1895.9|1894.7|1896.4|1895.2|1894.4|1893.2|113
1629385500000|2021-08-19 15:05:00|1896.4|1895.2|1894.4|1893.2|1896.4|1895.2|1893.9|1892.7|215
1629385800000|2021-08-19 15:10:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|70
1629386100000|2021-08-19 15:15:00|1894.6|1893.4|1895.9|1894.7|1895.9|1894.7|1893.9|1892.7|134
1629386400000|2021-08-19 15:20:00|1895.4|1894.2|1896.4|1895.2|1896.4|1895.2|1894.9|1893.7|210
1629386700000|2021-08-19 15:25:00|1895.9|1894.7|1892.9|1891.7|1895.9|1894.7|1892.9|1891.7|135
1629387000000|2021-08-19 15:30:00|1893.1|1891.9|1893.9|1892.7|1895.4|1894.2|1893.1|1891.9|235
1629387300000|2021-08-19 15:35:00|1894.1|1892.9|1893.9|1892.7|1895.1|1893.9|1892.9|1891.7|197
1629387600000|2021-08-19 15:40:00|1894.1|1892.9|1896.9|1895.7|1896.9|1895.7|1893.9|1892.7|97
1629387900000|2021-08-19 15:45:00|1897.4|1896.2|1900.4|1899.2|1900.4|1899.2|1897.4|1896.2|289
1629388200000|2021-08-19 15:50:00|1900.6|1899.4|1899.4|1898.2|1900.9|1899.7|1899.4|1898.2|204
1629388500000|2021-08-19 15:55:00|1899.9|1898.7|1900.1|1898.9|1900.9|1899.7|1899.4|1898.2|63
1629388800000|2021-08-19 16:00:00|1899.9|1898.7|1899.6|1898.4|1900.9|1899.7|1899.6|1898.4|133
1629389100000|2021-08-19 16:05:00|1899.4|1898.2|1897.4|1896.2|1899.9|1898.7|1897.1|1895.9|113
1629389400000|2021-08-19 16:10:00|1897.6|1896.4|1898.9|1897.7|1899.9|1898.7|1897.4|1896.2|118
1629389700000|2021-08-19 16:15:00|1898.6|1897.4|1898.4|1897.2|1898.9|1897.7|1897.9|1896.7|47
1629390000000|2021-08-19 16:20:00|1898.6|1897.4|1898.4|1897.2|1899.4|1898.2|1897.9|1896.7|23
1629390300000|2021-08-19 16:25:00|1898.6|1897.4|1898.6|1897.4|1898.9|1897.7|1897.9|1896.7|32
1629390600000|2021-08-19 16:30:00|1898.9|1897.7|1898.9|1897.7|1899.4|1898.2|1897.9|1896.7|62
1629390900000|2021-08-19 16:35:00|1899.1|1897.9|1899.9|1898.7|1899.9|1898.7|1897.9|1896.7|103
1629391200000|2021-08-19 16:40:00|1900.1|1898.9|1898.9|1897.7|1900.4|1899.2|1898.9|1897.7|68
1629391500000|2021-08-19 16:45:00|1899.1|1897.9|1899.9|1898.7|1899.9|1898.7|1898.9|1897.7|61
1629391800000|2021-08-19 16:50:00|1899.6|1898.4|1899.9|1898.7|1899.9|1898.7|1898.9|1897.7|29
1629392100000|2021-08-19 16:55:00|1900.4|1899.2|1900.4|1899.2|1900.4|1899.2|1899.4|1898.2|27
1629392400000|2021-08-19 17:00:00|1900.9|1899.7|1899.4|1898.2|1900.9|1899.7|1899.4|1898.2|70
1629392700000|2021-08-19 17:05:00|1899.6|1898.4|1898.9|1897.7|1899.6|1898.4|1898.4|1897.2|47
1629393000000|2021-08-19 17:10:00|1899.1|1897.9|1899.4|1898.2|1899.9|1898.7|1898.9|1897.7|13
1629393300000|2021-08-19 17:15:00|1899.6|1898.4|1899.4|1898.2|1899.9|1898.7|1898.9|1897.7|39
1629393600000|2021-08-19 17:20:00|1899.1|1897.9|1899.4|1898.2|1900.4|1899.2|1898.9|1897.7|80
1629393900000|2021-08-19 17:25:00|1899.6|1898.4|1897.6|1896.4|1899.6|1898.4|1897.4|1896.2|69
1629394200000|2021-08-19 17:30:00|1897.9|1896.7|1897.9|1896.7|1897.9|1896.7|1897.1|1895.9|33
1629394500000|2021-08-19 17:35:00|1897.6|1896.4|1898.4|1897.2|1898.4|1897.2|1896.9|1895.7|23
1629394800000|2021-08-19 17:40:00|1898.9|1897.7|1898.9|1897.7|1899.9|1898.7|1898.4|1897.2|63
1629395100000|2021-08-19 17:45:00|1898.4|1897.2|1898.9|1897.7|1898.9|1897.7|1897.9|1896.7|60
1629395400000|2021-08-19 17:50:00|1898.6|1897.4|1897.9|1896.7|1899.4|1898.2|1897.9|1896.7|27
1629395700000|2021-08-19 17:55:00|1898.1|1896.9|1896.4|1895.2|1898.1|1896.9|1896.4|1895.2|42
1629396000000|2021-08-19 18:00:00|1896.6|1895.4|1894.9|1893.7|1897.4|1896.2|1894.9|1893.7|43
1629396300000|2021-08-19 18:05:00|1895.4|1894.2|1895.9|1894.7|1895.9|1894.7|1894.4|1893.2|46
1629396600000|2021-08-19 18:10:00|1895.6|1894.4|1895.4|1894.2|1896.4|1895.2|1894.4|1893.2|59
1629396900000|2021-08-19 18:15:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.1|1892.9|27
1629397200000|2021-08-19 18:20:00|1894.6|1893.4|1895.4|1894.2|1895.4|1894.2|1894.1|1892.9|40
1629397500000|2021-08-19 18:25:00|1895.1|1893.9|1892.9|1891.7|1896.4|1895.2|1892.4|1891.2|49
1629397800000|2021-08-19 18:30:00|1892.4|1891.2|1893.4|1892.2|1893.4|1892.2|1890.4|1889.2|162
1629398100000|2021-08-19 18:35:00|1893.1|1891.9|1893.6|1892.4|1894.9|1893.7|1892.9|1891.7|113
1629398400000|2021-08-19 18:40:00|1893.4|1892.2|1893.4|1892.2|1893.9|1892.7|1891.9|1890.7|46
1629398700000|2021-08-19 18:45:00|1893.6|1892.4|1893.4|1892.2|1893.9|1892.7|1891.9|1890.7|64
1629399000000|2021-08-19 18:50:00|1892.9|1891.7|1895.9|1894.7|1895.9|1894.7|1891.9|1890.7|42
1629399300000|2021-08-19 18:55:00|1895.6|1894.4|1897.4|1896.2|1897.9|1896.7|1895.4|1894.2|55
1629399600000|2021-08-19 19:00:00|1897.9|1896.7|1899.4|1898.2|1899.9|1898.7|1897.9|1896.7|63
1629399900000|2021-08-19 19:05:00|1899.9|1898.7|1899.1|1897.9|1899.9|1898.7|1898.6|1897.4|36
1629400200000|2021-08-19 19:10:00|1899.4|1898.2|1898.9|1897.7|1899.9|1898.7|1898.4|1897.2|74
1629400500000|2021-08-19 19:15:00|1899.1|1897.9|1899.9|1898.7|1900.4|1899.2|1898.9|1897.7|127
1629400800000|2021-08-19 19:20:00|1900.1|1898.9|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|29
1629401100000|2021-08-19 19:25:00|1900.4|1899.2|1901.4|1900.2|1901.6|1900.4|1899.9|1898.7|67
1629401400000|2021-08-19 19:30:00|1901.1|1899.9|1901.4|1900.2|1901.9|1900.7|1900.4|1899.2|37
1629401700000|2021-08-19 19:35:00|1901.6|1900.4|1899.6|1898.4|1902.4|1901.2|1899.4|1898.2|43
1629402000000|2021-08-19 19:40:00|1899.9|1898.7|1899.4|1898.2|1899.9|1898.7|1898.4|1897.2|51
1629402300000|2021-08-19 19:45:00|1898.9|1897.7|1897.9|1896.7|1899.1|1897.9|1897.4|1896.2|61
1629402600000|2021-08-19 19:50:00|1898.4|1897.2|1897.9|1896.7|1899.4|1898.2|1897.4|1896.2|120
1629402900000|2021-08-19 19:55:00|1897.4|1896.2|1898.4|1897.2|1898.9|1897.7|1896.9|1895.7|93
1629403200000|2021-08-19 20:00:00|1898.6|1897.4|1897.9|1896.7|1898.9|1897.7|1897.9|1896.7|48
1629403500000|2021-08-19 20:05:00|1898.1|1896.9|1898.9|1897.7|1898.9|1897.7|1898.1|1896.9|6
1629403800000|2021-08-19 20:10:00|1898.6|1897.4|1898.4|1897.2|1899.4|1898.2|1898.4|1897.2|23
1629404100000|2021-08-19 20:15:00|1898.6|1897.4|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|34
1629404400000|2021-08-19 20:20:00|1898.4|1896.4|1898.2|1896.2|1898.6|1896.6|1897.9|1895.9|54
1629404700000|2021-08-19 20:25:00|1898.4|1896.4|1898.6|1896.6|1898.8|1896.8|1898.3|1896.3|1
1629405000000|2021-08-19 20:30:00|1898.5|1896.5|1898.3|1896.3|1898.5|1896.5|1898.3|1896.3|10
1629405300000|2021-08-19 20:35:00|1898|1896|1898.3|1896.3|1898.3|1896.3|1898|1896|0
1629405600000|2021-08-19 20:40:00|1898.2|1896.2|1898.2|1896.2|1898.2|1896.2|1898|1896|0
1629405900000|2021-08-19 20:45:00|1898.3|1896.3|1898.1|1896.1|1898.4|1896.4|1897.8|1895.8|0
1629406200000|2021-08-19 20:50:00|1898.2|1896.2|1898.4|1896.4|1898.4|1896.4|1898.2|1896.2|0
1629406500000|2021-08-19 20:55:00|1898.2|1896.2|1898.4|1896.4|1898.4|1896.4|1897.9|1895.9|0
1629406800000|2021-08-19 21:00:00|1898.3|1896.3|1898.3|1896.3|1898.3|1896.3|1898.3|1896.3|0
1629407400000|2021-08-19 21:10:00|1898.4|1896.4|1898.3|1896.3|1898.4|1896.4|1898.3|1896.3|0
1629407700000|2021-08-19 21:15:00|1898.4|1896.4|1898.4|1896.4|1898.4|1896.4|1898.4|1896.4|0
1629408600000|2021-08-19 21:30:00|1898.3|1896.3|1898.2|1896.2|1898.3|1896.3|1898.2|1896.2|0
1629408900000|2021-08-19 21:35:00|1898.1|1896.1|1898.2|1896.2|1898.2|1896.2|1898|1896|0
1629409200000|2021-08-19 21:40:00|1898.1|1896.1|1898.1|1896.1|1898.1|1896.1|1898|1896|0
1629409500000|2021-08-19 21:45:00|1898|1896|1898.1|1896.1|1898.2|1896.2|1898|1896|0
1629409800000|2021-08-19 21:50:00|1898|1896|1898.1|1896.1|1898.1|1896.1|1898|1896|0
1629410100000|2021-08-19 21:55:00|1898|1896|1898.1|1896.1|1898.2|1896.2|1898|1896|0
1629410400000|2021-08-19 22:00:00|1898.5|1896.5|1898.3|1896.3|1899.1|1897.1|1897.5|1895.5|0
1629410700000|2021-08-19 22:05:00|1898.7|1896.7|1898.3|1896.3|1898.7|1896.7|1898.3|1896.3|0
1629411000000|2021-08-19 22:10:00|1898.2|1896.2|1898|1896|1898.6|1896.6|1898|1896|0
1629411300000|2021-08-19 22:15:00|1898.2|1896.2|1898|1896|1898.2|1896.2|1897.6|1895.6|0
1629411600000|2021-08-19 22:20:00|1898.1|1896.1|1898.3|1896.3|1898.3|1896.3|1898|1896|0
1629411900000|2021-08-19 22:25:00|1898.4|1896.4|1898.7|1896.7|1898.7|1896.7|1898.3|1896.3|0
1629412200000|2021-08-19 22:30:00|1898.5|1896.5|1898|1896|1898.5|1896.5|1898|1896|0
1629412500000|2021-08-19 22:35:00|1897.9|1895.9|1897.5|1895.5|1897.9|1895.9|1897.4|1895.4|0
1629412800000|2021-08-19 22:40:00|1897.6|1895.6|1897.3|1895.3|1897.6|1895.6|1897|1895|0
1629413100000|2021-08-19 22:45:00|1897.4|1895.4|1897.4|1895.4|1897.4|1895.4|1897.4|1895.4|0
1629413400000|2021-08-19 22:50:00|1897.3|1895.3|1897.6|1895.6|1897.6|1895.6|1897|1895|0
1629413700000|2021-08-19 22:55:00|1897.8|1895.8|1897.3|1895.3|1897.8|1895.8|1897.3|1895.3|0
1629414000000|2021-08-19 23:00:00|1897.5|1895.5|1897.6|1895.6|1897.7|1895.7|1897.5|1895.5|0
1629414300000|2021-08-19 23:05:00|1897.7|1895.7|1897.6|1895.6|1897.8|1895.8|1897.2|1895.2|0
1629414600000|2021-08-19 23:10:00|1897.5|1895.5|1897|1895|1897.5|1895.5|1896.9|1894.9|0
1629414900000|2021-08-19 23:15:00|1897.2|1895.2|1897.6|1895.6|1897.6|1895.6|1897|1895|0
1629415200000|2021-08-19 23:20:00|1897.7|1895.7|1897.6|1895.6|1897.8|1895.8|1897.4|1895.4|0
1629415500000|2021-08-19 23:25:00|1897.5|1895.5|1897.8|1895.8|1898.1|1896.1|1897.5|1895.5|0
1629415800000|2021-08-19 23:30:00|1897.9|1895.9|1897|1895|1897.9|1895.9|1896.9|1894.9|0
1629416100000|2021-08-19 23:35:00|1896.9|1894.9|1896.1|1894.1|1897.2|1895.2|1896|1894|0
1629416400000|2021-08-19 23:40:00|1896.3|1894.3|1895.5|1893.5|1896.5|1894.5|1895.3|1893.3|0
1629416700000|2021-08-19 23:45:00|1895.3|1893.3|1895.4|1894.2|1899.6|1898.4|1894.9|1893.2|1030
1629417000000|2021-08-19 23:50:00|1895.1|1893.9|1893.9|1892.7|1895.4|1894.2|1892.9|1891.7|412
1629417300000|2021-08-19 23:55:00|1893.4|1892.2|1893.9|1892.7|1894.9|1893.7|1892.9|1891.7|369
1629417600000|2021-08-20 00:00:00|1893.7|1892.9|1902.2|1901.4|1903.2|1902.4|1893.2|1892.4|2632
1629417900000|2021-08-20 00:05:00|1901.7|1900.9|1902.7|1901.9|1904.7|1903.9|1900.7|1899.9|1658
1629418200000|2021-08-20 00:10:00|1902.2|1901.4|1898.2|1897.4|1902.7|1901.9|1896.7|1895.9|901
1629418500000|2021-08-20 00:15:00|1898.7|1897.9|1893.2|1892.4|1898.7|1897.9|1892.7|1891.9|899
1629418800000|2021-08-20 00:20:00|1892.7|1891.9|1896.2|1895.4|1897.2|1896.4|1892.7|1891.9|795
1629419100000|2021-08-20 00:25:00|1896.7|1895.9|1897.2|1896.4|1897.2|1896.4|1895.2|1894.4|316
1629419400000|2021-08-20 00:30:00|1897.7|1896.9|1900.2|1899.4|1901.7|1900.9|1897.7|1896.9|742
1629419700000|2021-08-20 00:35:00|1899.9|1899.1|1898.7|1897.9|1900.7|1899.9|1898.7|1897.9|393
1629420000000|2021-08-20 00:40:00|1899.2|1898.4|1897.2|1896.4|1899.7|1898.9|1896.7|1895.9|323
1629420300000|2021-08-20 00:45:00|1897.7|1896.9|1898.7|1897.9|1899.2|1898.4|1897.2|1896.4|317
1629420600000|2021-08-20 00:50:00|1899.2|1898.4|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|330
1629420900000|2021-08-20 00:55:00|1898.7|1897.9|1897.7|1896.9|1898.9|1898.1|1897.2|1896.4|248
1629421200000|2021-08-20 01:00:00|1897.9|1897.1|1897.2|1896.4|1898.7|1897.9|1896.7|1895.9|339
1629421500000|2021-08-20 01:05:00|1897.7|1896.9|1895.2|1894.4|1898.7|1897.9|1895.2|1894.4|454
1629421800000|2021-08-20 01:10:00|1895.4|1894.6|1896.2|1895.4|1896.7|1895.9|1895.2|1894.4|422
1629422100000|2021-08-20 01:15:00|1895.7|1894.9|1893.7|1892.9|1896.2|1895.4|1892.7|1891.9|818
1629422400000|2021-08-20 01:20:00|1893.2|1892.4|1893.7|1892.9|1894.2|1893.4|1892.2|1891.4|445
1629422700000|2021-08-20 01:25:00|1893.2|1892.4|1895.7|1894.9|1896.2|1895.4|1893.2|1892.4|346
1629423000000|2021-08-20 01:30:00|1895.2|1894.4|1893.2|1892.4|1895.9|1895.1|1891.9|1891.1|414
1629423300000|2021-08-20 01:35:00|1892.7|1891.9|1889.2|1888.4|1893.2|1892.4|1888.7|1887.9|521
1629423600000|2021-08-20 01:40:00|1889.7|1888.9|1886.2|1885.4|1889.7|1888.9|1886.2|1885.4|665
1629423900000|2021-08-20 01:45:00|1886.4|1885.6|1886.7|1885.9|1888.2|1887.4|1885.2|1884.4|445
1629424200000|2021-08-20 01:50:00|1887.2|1886.4|1888.7|1887.9|1889.2|1888.4|1887.2|1886.4|257
1629424500000|2021-08-20 01:55:00|1888.2|1887.4|1889.2|1888.4|1889.4|1888.6|1886.7|1885.9|278
1629424800000|2021-08-20 02:00:00|1888.7|1887.9|1891.2|1890.4|1891.2|1890.4|1888.2|1887.4|430
1629425100000|2021-08-20 02:05:00|1891.7|1890.9|1889.7|1888.9|1892.2|1891.4|1889.7|1888.9|477
1629425400000|2021-08-20 02:10:00|1890.2|1889.4|1889.7|1888.9|1890.2|1889.4|1888.2|1887.4|513
1629425700000|2021-08-20 02:15:00|1889.2|1888.4|1889.7|1888.9|1890.7|1889.9|1888.7|1887.9|304
1629426000000|2021-08-20 02:20:00|1889.2|1888.4|1887.7|1886.9|1889.7|1888.9|1887.4|1886.6|302
1629426300000|2021-08-20 02:25:00|1887.4|1886.6|1889.2|1888.4|1890.2|1889.4|1887.4|1886.6|346
1629426600000|2021-08-20 02:30:00|1888.7|1887.9|1888.7|1887.9|1889.7|1888.9|1887.7|1886.9|144
1629426900000|2021-08-20 02:35:00|1888.2|1887.4|1888.2|1887.4|1888.7|1887.9|1887.7|1886.9|107
1629427200000|2021-08-20 02:40:00|1888.7|1887.9|1888.2|1887.4|1889.7|1888.9|1888.2|1887.4|130
1629427500000|2021-08-20 02:45:00|1887.7|1886.9|1888.7|1887.9|1888.7|1887.9|1886.7|1885.9|308
1629427800000|2021-08-20 02:50:00|1888.2|1887.4|1890.2|1889.4|1890.2|1889.4|1888.2|1887.4|132
1629428100000|2021-08-20 02:55:00|1889.7|1888.9|1889.7|1888.9|1890.2|1889.4|1889.2|1888.4|90
1629428400000|2021-08-20 03:00:00|1890.2|1889.4|1890.2|1889.4|1890.2|1889.4|1889.7|1888.9|80
1629428700000|2021-08-20 03:05:00|1889.7|1888.9|1891.2|1890.4|1891.7|1890.9|1889.7|1888.9|176
1629429000000|2021-08-20 03:10:00|1890.7|1889.9|1893.7|1892.9|1894.2|1893.4|1890.7|1889.9|366
1629429300000|2021-08-20 03:15:00|1893.2|1892.4|1893.2|1892.4|1893.7|1892.9|1892.2|1891.4|235
1629429600000|2021-08-20 03:20:00|1893.7|1892.9|1893.2|1892.4|1894.2|1893.4|1892.7|1891.9|270
1629429900000|2021-08-20 03:25:00|1892.7|1891.9|1891.2|1890.4|1892.7|1891.9|1891.2|1890.4|218
1629430200000|2021-08-20 03:30:00|1891.7|1890.9|1888.2|1887.4|1891.7|1890.9|1888.2|1887.4|658
1629430500000|2021-08-20 03:35:00|1888.7|1887.9|1886.4|1885.6|1888.7|1887.9|1886.2|1885.4|657
1629430800000|2021-08-20 03:40:00|1886.7|1885.9|1886.9|1886.1|1887.7|1886.9|1886.7|1885.9|260
1629431100000|2021-08-20 03:45:00|1886.7|1885.9|1887.7|1886.9|1887.7|1886.9|1886.2|1885.4|329
1629431400000|2021-08-20 03:50:00|1887.4|1886.6|1887.7|1886.9|1887.7|1886.9|1887.2|1886.4|196
1629431700000|2021-08-20 03:55:00|1887.4|1886.6|1889.2|1888.4|1889.2|1888.4|1887.2|1886.4|389
1629432000000|2021-08-20 04:00:00|1889.7|1888.9|1889.2|1888.4|1890.2|1889.4|1888.2|1887.4|261
1629432300000|2021-08-20 04:05:00|1888.7|1887.9|1888.7|1887.9|1889.2|1888.4|1888.2|1887.4|239
1629432600000|2021-08-20 04:10:00|1889.2|1888.4|1887.7|1886.9|1889.2|1888.4|1887.7|1886.9|293
1629432900000|2021-08-20 04:15:00|1888.2|1887.4|1888.7|1887.9|1889.7|1888.9|1887.7|1886.9|298
1629433200000|2021-08-20 04:20:00|1888.2|1887.4|1885.7|1884.9|1888.2|1887.4|1885.2|1884.4|974
1629433500000|2021-08-20 04:25:00|1885.4|1884.6|1884.7|1883.9|1885.7|1884.9|1884.2|1883.4|485
1629433800000|2021-08-20 04:30:00|1884.2|1883.4|1883.7|1882.9|1884.2|1883.4|1882.7|1881.9|557
1629434100000|2021-08-20 04:35:00|1884.2|1883.4|1884.7|1883.9|1885.2|1884.4|1883.2|1882.4|361
1629434400000|2021-08-20 04:40:00|1885.2|1884.4|1883.2|1882.4|1885.2|1884.4|1883.2|1882.4|310
1629434700000|2021-08-20 04:45:00|1882.7|1881.9|1884.2|1883.4|1884.7|1883.9|1881.7|1880.9|458
1629435000000|2021-08-20 04:50:00|1884.7|1883.9|1884.7|1883.9|1884.7|1883.9|1883.7|1882.9|259
1629435300000|2021-08-20 04:55:00|1885.2|1884.4|1885.7|1884.9|1885.7|1884.9|1884.7|1883.9|297
1629435600000|2021-08-20 05:00:00|1885.4|1884.6|1881.2|1880.4|1886.2|1885.4|1881.2|1880.4|728
1629435900000|2021-08-20 05:05:00|1880.7|1879.9|1883.7|1882.9|1884.2|1883.4|1880.2|1879.4|842
1629436200000|2021-08-20 05:10:00|1884.2|1883.4|1884.2|1883.4|1885.2|1884.4|1883.7|1882.9|349
1629436500000|2021-08-20 05:15:00|1883.7|1882.9|1881.2|1880.4|1884.2|1883.4|1880.7|1879.9|817
1629436800000|2021-08-20 05:20:00|1881.7|1880.9|1882.2|1881.4|1882.7|1881.9|1880.7|1879.9|426
1629437100000|2021-08-20 05:25:00|1881.7|1880.9|1879.2|1878.4|1881.7|1880.9|1878.2|1877.4|890
1629437400000|2021-08-20 05:30:00|1879.7|1878.9|1880.2|1879.4|1881.2|1880.4|1879.2|1878.4|665
1629437700000|2021-08-20 05:35:00|1879.7|1878.9|1881.7|1880.9|1881.7|1880.9|1879.2|1878.4|683
1629438000000|2021-08-20 05:40:00|1881.2|1880.4|1877.9|1877.1|1881.7|1880.9|1876.7|1875.9|1520
1629438300000|2021-08-20 05:45:00|1878.2|1877.4|1879.2|1878.4|1879.7|1878.9|1877.2|1876.4|1013
1629438600000|2021-08-20 05:50:00|1879.4|1878.6|1880.2|1879.4|1880.7|1879.9|1878.7|1877.9|792
1629438900000|2021-08-20 05:55:00|1880.4|1879.6|1880.2|1879.4|1881.7|1880.9|1878.2|1877.4|3343
1629439200000|2021-08-20 06:00:00|1880.7|1879.9|1877.2|1876.4|1880.7|1879.9|1876.2|1875.4|3163
1629439500000|2021-08-20 06:05:00|1877.7|1876.9|1879.2|1878.4|1879.7|1878.9|1875.7|1874.9|1071
1629439800000|2021-08-20 06:10:00|1879|1877|1881.7|1879.7|1881.7|1879.7|1877.8|1875.8|9
1629440100000|2021-08-20 06:15:00|1881.6|1879.6|1881.8|1879.8|1882.3|1880.3|1881.2|1879.2|810
1629440400000|2021-08-20 06:20:00|1881.7|1879.7|1881|1879|1881.8|1879.8|1880.6|1878.6|0
1629440700000|2021-08-20 06:25:00|1880.9|1878.9|1882.3|1880.3|1882.3|1880.3|1880.6|1878.6|0
1629441000000|2021-08-20 06:30:00|1882.1|1880.1|1880.7|1878.7|1882.3|1880.3|1880.4|1878.4|0
1629441300000|2021-08-20 06:35:00|1880.8|1878.8|1880.6|1878.6|1880.8|1878.8|1880|1878|0
1629441600000|2021-08-20 06:40:00|1880.7|1878.7|1879.6|1877.6|1880.7|1878.7|1879.5|1877.5|0
1629441900000|2021-08-20 06:45:00|1879.7|1877.7|1878.2|1876.2|1879.8|1877.8|1877.9|1875.9|0
1629442200000|2021-08-20 06:50:00|1878|1876|1879.6|1877.6|1879.9|1877.9|1877.9|1875.9|0
1629442500000|2021-08-20 06:55:00|1879.7|1877.7|1880.1|1878.1|1881.3|1879.3|1879.7|1877.7|0
1629442800000|2021-08-20 07:00:00|1880|1878|1879.6|1877.6|1880.6|1878.6|1878|1876|0
1629443100000|2021-08-20 07:05:00|1879.8|1877.8|1878.8|1876.8|1880.1|1878.1|1878|1876|0
1629443400000|2021-08-20 07:10:00|1878.7|1876.7|1879.7|1877.7|1880.3|1878.3|1877.5|1875.5|0
1629443700000|2021-08-20 07:15:00|1879.4|1877.4|1877.8|1875.8|1880.1|1878.1|1877.5|1875.5|0
1629444000000|2021-08-20 07:20:00|1877.7|1875.7|1875.4|1873.4|1877.8|1875.8|1875.4|1873.4|0
1629444300000|2021-08-20 07:25:00|1875.3|1873.3|1873|1871|1875.3|1873.3|1871.2|1869.2|0
1629444600000|2021-08-20 07:30:00|1872.8|1870.8|1875.4|1874.2|1876.4|1875.2|1872.7|1870.7|358
1629444900000|2021-08-20 07:35:00|1874.9|1873.7|1874.4|1873.2|1875.4|1874.2|1873.4|1872.2|124
1629445200000|2021-08-20 07:40:00|1874.6|1873.4|1875.4|1874.2|1875.6|1874.4|1874.4|1873.2|98
1629445500000|2021-08-20 07:45:00|1874.9|1873.7|1875.4|1874.2|1875.9|1874.7|1874.9|1873.7|76
1629445800000|2021-08-20 07:50:00|1875.6|1874.4|1875.4|1874.2|1877.4|1876.2|1874.9|1873.7|102
1629446100000|2021-08-20 07:55:00|1875.9|1874.7|1877.4|1876.2|1877.4|1876.2|1875.9|1874.7|115
1629446400000|2021-08-20 08:00:00|1877.6|1876.4|1880.4|1879.2|1880.4|1879.2|1877.4|1876.2|87
1629446700000|2021-08-20 08:05:00|1880.1|1878.9|1879.4|1878.2|1880.4|1879.2|1878.9|1877.7|112
1629447000000|2021-08-20 08:10:00|1879.1|1877.9|1877.9|1876.7|1879.1|1877.9|1877.9|1876.7|86
1629447300000|2021-08-20 08:15:00|1878.1|1876.9|1877.9|1876.7|1878.4|1877.2|1877.6|1876.4|61
1629447600000|2021-08-20 08:20:00|1877.6|1876.4|1875.4|1874.2|1877.9|1876.7|1874.9|1873.7|196
1629447900000|2021-08-20 08:25:00|1875.9|1874.7|1878.4|1877.2|1878.4|1877.2|1875.9|1874.7|62
1629448200000|2021-08-20 08:30:00|1878.1|1876.9|1878.6|1877.4|1878.9|1877.7|1877.1|1875.9|31
1629448500000|2021-08-20 08:35:00|1878.4|1877.2|1879.4|1878.2|1879.9|1878.7|1878.4|1877.2|126
1629448800000|2021-08-20 08:40:00|1878.9|1877.7|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|128
1629449100000|2021-08-20 08:45:00|1879.4|1878.2|1880.4|1879.2|1880.9|1879.7|1879.4|1878.2|77
1629449400000|2021-08-20 08:50:00|1880.6|1879.4|1880.9|1879.7|1881.4|1880.2|1880.4|1879.2|144
1629449700000|2021-08-20 08:55:00|1881.1|1879.9|1879.9|1878.7|1881.4|1880.2|1879.9|1878.7|65
1629450000000|2021-08-20 09:00:00|1879.4|1878.2|1880.4|1879.2|1880.4|1879.2|1879.4|1878.2|131
1629450300000|2021-08-20 09:05:00|1880.6|1879.4|1879.9|1878.7|1880.9|1879.7|1879.4|1878.2|43
1629450600000|2021-08-20 09:10:00|1879.4|1878.2|1877.9|1876.7|1879.9|1878.7|1876.9|1875.7|219
1629450900000|2021-08-20 09:15:00|1877.6|1876.4|1879.4|1878.2|1879.4|1878.2|1877.4|1876.2|50
1629451200000|2021-08-20 09:20:00|1879.1|1877.9|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|34
1629451500000|2021-08-20 09:25:00|1879.4|1878.2|1880.1|1878.9|1880.4|1879.2|1879.4|1878.2|16
1629451800000|2021-08-20 09:30:00|1880.4|1879.2|1880.4|1879.2|1880.4|1879.2|1878.4|1877.2|72
1629452100000|2021-08-20 09:35:00|1880.9|1879.7|1881.9|1880.7|1881.9|1880.7|1880.9|1879.7|41
1629452400000|2021-08-20 09:40:00|1882.4|1881.2|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|102
1629452700000|2021-08-20 09:45:00|1881.1|1879.9|1881.4|1880.2|1881.9|1880.7|1880.9|1879.7|67
1629453000000|2021-08-20 09:50:00|1881.1|1879.9|1878.4|1877.2|1881.4|1880.2|1878.4|1877.2|71
1629453300000|2021-08-20 09:55:00|1878.6|1877.4|1879.4|1878.2|1879.4|1878.2|1877.4|1876.2|44
1629453600000|2021-08-20 10:00:00|1879.1|1877.9|1877.9|1876.7|1879.9|1878.7|1877.9|1876.7|51
1629453900000|2021-08-20 10:05:00|1878.4|1877.2|1878.4|1877.2|1878.4|1877.2|1876.9|1875.7|33
1629454200000|2021-08-20 10:10:00|1877.9|1876.7|1879.1|1877.9|1879.1|1877.9|1877.4|1876.2|78
1629454500000|2021-08-20 10:15:00|1878.9|1877.7|1880.9|1879.7|1880.9|1879.7|1878.9|1877.7|27
1629454800000|2021-08-20 10:20:00|1880.6|1879.4|1879.4|1878.2|1880.9|1879.7|1878.9|1877.7|29
1629455100000|2021-08-20 10:25:00|1879.1|1877.9|1880.4|1879.2|1880.4|1879.2|1879.1|1877.9|35
1629455400000|2021-08-20 10:30:00|1879.9|1878.7|1879.9|1878.7|1880.9|1879.7|1879.9|1878.7|68
1629455700000|2021-08-20 10:35:00|1879.4|1878.2|1879.9|1878.7|1879.9|1878.7|1878.9|1877.7|10
1629456000000|2021-08-20 10:40:00|1880.1|1878.9|1880.6|1879.4|1880.9|1879.7|1879.9|1878.7|35
1629456300000|2021-08-20 10:45:00|1880.9|1879.7|1880.9|1879.7|1881.4|1880.2|1880.4|1879.2|22
1629456600000|2021-08-20 10:50:00|1880.6|1879.4|1879.4|1878.2|1880.9|1879.7|1879.4|1878.2|21
1629456900000|2021-08-20 10:55:00|1879.6|1878.4|1878.9|1877.7|1879.9|1878.7|1878.9|1877.7|133
1629457200000|2021-08-20 11:00:00|1878.4|1877.2|1878.4|1877.2|1878.9|1877.7|1878.4|1877.2|53
1629457500000|2021-08-20 11:05:00|1878.9|1877.7|1876.4|1875.2|1878.9|1877.7|1876.4|1875.2|100
1629457800000|2021-08-20 11:10:00|1876.6|1875.4|1876.9|1875.7|1877.9|1876.7|1876.4|1875.2|76
1629458100000|2021-08-20 11:15:00|1876.6|1875.4|1877.9|1876.7|1878.1|1876.9|1876.6|1875.4|28
1629458400000|2021-08-20 11:20:00|1878.1|1876.9|1878.9|1877.7|1879.1|1877.9|1877.9|1876.7|38
1629458700000|2021-08-20 11:25:00|1879.1|1877.9|1879.9|1878.7|1879.9|1878.7|1879.1|1877.9|19
1629459000000|2021-08-20 11:30:00|1880.1|1878.9|1879.4|1878.2|1880.4|1879.2|1878.9|1877.7|33
1629459300000|2021-08-20 11:35:00|1879.9|1878.7|1880.4|1879.2|1880.4|1879.2|1879.9|1878.7|18
1629459600000|2021-08-20 11:40:00|1880.9|1879.7|1879.9|1878.7|1881.4|1880.2|1879.9|1878.7|63
1629459900000|2021-08-20 11:45:00|1880.1|1878.9|1879.9|1878.7|1880.4|1879.2|1879.4|1878.2|23
1629460200000|2021-08-20 11:50:00|1879.6|1878.4|1879.1|1877.9|1879.9|1878.7|1879.1|1877.9|7
1629460500000|2021-08-20 11:55:00|1879.4|1878.2|1878.9|1877.7|1879.9|1878.7|1878.9|1877.7|20
1629460800000|2021-08-20 12:00:00|1878.4|1877.2|1879.9|1878.7|1879.9|1878.7|1878.4|1877.2|34
1629461100000|2021-08-20 12:05:00|1879.6|1878.4|1879.4|1878.2|1879.9|1878.7|1878.9|1877.7|19
1629461400000|2021-08-20 12:10:00|1879.6|1878.4|1879.4|1878.2|1879.9|1878.7|1879.4|1878.2|14
1629461700000|2021-08-20 12:15:00|1879.9|1878.7|1879.9|1878.7|1880.4|1879.2|1879.4|1878.2|18
1629462000000|2021-08-20 12:20:00|1880.4|1879.2|1880.4|1879.2|1880.9|1879.7|1879.9|1878.7|45
1629462300000|2021-08-20 12:25:00|1880.1|1878.9|1880.4|1879.2|1880.9|1879.7|1879.9|1878.7|33
1629462600000|2021-08-20 12:30:00|1879.9|1878.7|1880.9|1879.7|1880.9|1879.7|1879.4|1878.2|38
1629462900000|2021-08-20 12:35:00|1881.4|1880.2|1881.4|1880.2|1882.4|1881.2|1880.9|1879.7|114
1629463200000|2021-08-20 12:40:00|1880.9|1879.7|1881.6|1880.4|1881.9|1880.7|1880.9|1879.7|27
1629463500000|2021-08-20 12:45:00|1881.4|1880.2|1881.9|1880.7|1881.9|1880.7|1881.4|1880.2|14
1629463800000|2021-08-20 12:50:00|1882.4|1881.2|1881.9|1880.7|1882.4|1881.2|1881.4|1880.2|14
1629464100000|2021-08-20 12:55:00|1882.1|1880.9|1883.9|1882.7|1883.9|1882.7|1881.9|1880.7|125
1629464400000|2021-08-20 13:00:00|1883.6|1882.4|1884.9|1883.7|1884.9|1883.7|1883.4|1882.2|87
1629464700000|2021-08-20 13:05:00|1884.6|1883.4|1886.4|1885.2|1886.4|1885.2|1884.6|1883.4|74
1629465000000|2021-08-20 13:10:00|1885.9|1884.7|1886.4|1885.2|1886.4|1885.2|1885.4|1884.2|60
1629465300000|2021-08-20 13:15:00|1886.6|1885.4|1886.4|1885.2|1887.4|1886.2|1886.4|1885.2|136
1629465600000|2021-08-20 13:20:00|1886.9|1885.7|1886.4|1885.2|1887.4|1886.2|1885.9|1884.7|45
1629465900000|2021-08-20 13:25:00|1886.6|1885.4|1885.9|1884.7|1886.9|1885.7|1885.4|1884.2|90
1629466200000|2021-08-20 13:30:00|1885.6|1884.4|1886.9|1885.7|1886.9|1885.7|1883.9|1882.7|152
1629466500000|2021-08-20 13:35:00|1887.4|1886.2|1887.4|1886.2|1889.4|1888.2|1886.9|1885.7|243
1629466800000|2021-08-20 13:40:00|1887.9|1886.7|1888.4|1887.2|1888.4|1887.2|1885.6|1884.4|244
1629467100000|2021-08-20 13:45:00|1888.9|1887.7|1889.4|1888.2|1890.9|1889.7|1888.9|1887.7|314
1629467400000|2021-08-20 13:50:00|1889.9|1888.7|1888.9|1887.7|1889.9|1888.7|1888.4|1887.2|169
1629467700000|2021-08-20 13:55:00|1889.4|1888.2|1888.4|1887.2|1889.9|1888.7|1888.4|1887.2|210
1629468000000|2021-08-20 14:00:00|1888.6|1887.4|1889.9|1888.7|1890.4|1889.2|1888.4|1887.2|255
1629468300000|2021-08-20 14:05:00|1890.4|1889.2|1889.9|1888.7|1890.4|1889.2|1889.4|1888.2|286
1629468600000|2021-08-20 14:10:00|1889.4|1888.2|1887.9|1886.7|1889.9|1888.7|1887.9|1886.7|286
1629468900000|2021-08-20 14:15:00|1888.4|1887.2|1889.9|1888.7|1890.4|1889.2|1887.9|1886.7|106
1629469200000|2021-08-20 14:20:00|1890.1|1888.9|1890.4|1889.2|1890.4|1889.2|1889.9|1888.7|50
1629469500000|2021-08-20 14:25:00|1889.9|1888.7|1889.9|1888.7|1890.4|1889.2|1888.9|1887.7|66
1629469800000|2021-08-20 14:30:00|1890.4|1889.2|1890.9|1889.7|1890.9|1889.7|1889.9|1888.7|67
1629470100000|2021-08-20 14:35:00|1891.1|1889.9|1890.4|1889.2|1891.4|1890.2|1890.4|1889.2|130
1629470400000|2021-08-20 14:40:00|1890.6|1889.4|1888.9|1887.7|1890.9|1889.7|1888.4|1887.2|92
1629470700000|2021-08-20 14:45:00|1888.4|1887.2|1888.9|1887.7|1889.4|1888.2|1888.4|1887.2|82
1629471000000|2021-08-20 14:50:00|1889.1|1887.9|1889.4|1888.2|1889.4|1888.2|1888.4|1887.2|145
1629471300000|2021-08-20 14:55:00|1888.9|1887.7|1886.9|1885.7|1888.9|1887.7|1886.9|1885.7|150
1629471600000|2021-08-20 15:00:00|1886.4|1885.2|1887.4|1886.2|1887.9|1886.7|1886.4|1885.2|221
1629471900000|2021-08-20 15:05:00|1887.9|1886.7|1888.9|1887.7|1888.9|1887.7|1887.4|1886.2|79
1629472200000|2021-08-20 15:10:00|1888.6|1887.4|1889.9|1888.7|1889.9|1888.7|1888.4|1887.2|56
1629472500000|2021-08-20 15:15:00|1890.4|1889.2|1889.9|1888.7|1890.4|1889.2|1889.9|1888.7|41
1629472800000|2021-08-20 15:20:00|1890.4|1889.2|1890.4|1889.2|1890.9|1889.7|1889.9|1888.7|51
1629473100000|2021-08-20 15:25:00|1890.6|1889.4|1888.4|1887.2|1890.9|1889.7|1888.4|1887.2|64
1629473400000|2021-08-20 15:30:00|1888.6|1887.4|1889.9|1888.7|1889.9|1888.7|1888.4|1887.2|122
1629473700000|2021-08-20 15:35:00|1890.4|1889.2|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|60
1629474000000|2021-08-20 15:40:00|1889.9|1888.7|1890.4|1889.2|1890.4|1889.2|1889.4|1888.2|43
1629474300000|2021-08-20 15:45:00|1889.9|1888.7|1889.9|1888.7|1890.6|1889.4|1889.4|1888.2|57
1629474600000|2021-08-20 15:50:00|1890.4|1889.2|1889.4|1888.2|1890.9|1889.7|1889.4|1888.2|51
1629474900000|2021-08-20 15:55:00|1888.9|1887.7|1890.9|1889.7|1890.9|1889.7|1888.9|1887.7|52
1629475200000|2021-08-20 16:00:00|1890.4|1889.2|1892.9|1891.7|1892.9|1891.7|1890.4|1889.2|126
1629475500000|2021-08-20 16:05:00|1893.1|1891.9|1891.9|1890.7|1893.4|1892.2|1891.9|1890.7|82
1629475800000|2021-08-20 16:10:00|1891.6|1890.4|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|20
1629476100000|2021-08-20 16:15:00|1892.4|1891.2|1892.4|1891.2|1892.4|1891.2|1891.9|1890.7|23
1629476400000|2021-08-20 16:20:00|1891.9|1890.7|1892.9|1891.7|1892.9|1891.7|1891.9|1890.7|30
1629476700000|2021-08-20 16:25:00|1892.4|1891.2|1893.9|1892.7|1893.9|1892.7|1892.4|1891.2|52
1629477000000|2021-08-20 16:30:00|1893.4|1892.2|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|39
1629477300000|2021-08-20 16:35:00|1893.6|1892.4|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|26
1629477600000|2021-08-20 16:40:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|37
1629477900000|2021-08-20 16:45:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|104
1629478200000|2021-08-20 16:50:00|1895.4|1894.2|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|16
1629478500000|2021-08-20 16:55:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|42
1629478800000|2021-08-20 17:00:00|1894.9|1893.7|1894.9|1893.7|1894.9|1893.7|1894.4|1893.2|24
1629479100000|2021-08-20 17:05:00|1895.4|1894.2|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|83
1629479400000|2021-08-20 17:10:00|1895.9|1894.7|1895.4|1894.2|1895.9|1894.7|1895.4|1894.2|25
1629479700000|2021-08-20 17:15:00|1895.1|1893.9|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|36
1629480000000|2021-08-20 17:20:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|25
1629480300000|2021-08-20 17:25:00|1894.4|1893.2|1895.4|1894.2|1895.4|1894.2|1894.4|1893.2|49
1629480600000|2021-08-20 17:30:00|1895.6|1894.4|1895.4|1894.2|1895.9|1894.7|1895.4|1894.2|44
1629480900000|2021-08-20 17:35:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|36
1629481200000|2021-08-20 17:40:00|1895.4|1894.2|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|31
1629481500000|2021-08-20 17:45:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|34
1629481800000|2021-08-20 17:50:00|1894.9|1893.7|1893.9|1892.7|1894.9|1893.7|1893.4|1892.2|32
1629482100000|2021-08-20 17:55:00|1893.6|1892.4|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|18
1629482400000|2021-08-20 18:00:00|1893.6|1892.4|1894.4|1893.2|1894.9|1893.7|1893.4|1892.2|66
1629482700000|2021-08-20 18:05:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|30
1629483000000|2021-08-20 18:10:00|1893.9|1892.7|1894.4|1893.2|1894.6|1893.4|1893.9|1892.7|23
1629483300000|2021-08-20 18:15:00|1893.9|1892.7|1894.9|1893.7|1894.9|1893.7|1893.9|1892.7|34
1629483600000|2021-08-20 18:20:00|1894.4|1893.2|1892.9|1891.7|1894.4|1893.2|1892.9|1891.7|34
1629483900000|2021-08-20 18:25:00|1893.1|1891.9|1893.4|1892.2|1893.9|1892.7|1893.1|1891.9|46
1629484200000|2021-08-20 18:30:00|1893.6|1892.4|1893.4|1892.2|1893.9|1892.7|1893.1|1891.9|30
1629484500000|2021-08-20 18:35:00|1893.9|1892.7|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|26
1629484800000|2021-08-20 18:40:00|1893.6|1892.4|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|85
1629485100000|2021-08-20 18:45:00|1893.4|1892.2|1893.9|1892.7|1894.1|1892.9|1893.4|1892.2|47
1629485400000|2021-08-20 18:50:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|35
1629485700000|2021-08-20 18:55:00|1894.9|1893.7|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|39
1629486000000|2021-08-20 19:00:00|1894.6|1893.4|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|118
1629486300000|2021-08-20 19:05:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.1|1892.9|49
1629486600000|2021-08-20 19:10:00|1895.1|1893.9|1895.9|1894.7|1895.9|1894.7|1895.1|1893.9|39
1629486900000|2021-08-20 19:15:00|1896.4|1895.2|1894.9|1893.7|1896.4|1895.2|1894.9|1893.7|71
1629487200000|2021-08-20 19:20:00|1895.1|1893.9|1895.9|1894.7|1895.9|1894.7|1894.9|1893.7|34
1629487500000|2021-08-20 19:25:00|1895.6|1894.4|1896.9|1895.7|1896.9|1895.7|1895.4|1894.2|138
1629487800000|2021-08-20 19:30:00|1896.4|1895.2|1896.9|1895.7|1897.4|1896.2|1895.4|1894.2|121
1629488100000|2021-08-20 19:35:00|1897.1|1895.9|1897.1|1895.9|1897.6|1896.4|1896.9|1895.7|92
1629488400000|2021-08-20 19:40:00|1897.4|1896.2|1898.4|1897.2|1898.4|1897.2|1896.4|1895.2|85
1629488700000|2021-08-20 19:45:00|1897.9|1896.7|1897.4|1896.2|1898.4|1897.2|1897.4|1896.2|82
1629489000000|2021-08-20 19:50:00|1897.9|1896.7|1897.9|1896.7|1898.4|1897.2|1897.4|1896.2|72
1629489300000|2021-08-20 19:55:00|1898.1|1896.9|1898.4|1897.2|1899.9|1898.7|1897.9|1896.7|142
1629489600000|2021-08-20 20:00:00|1898.1|1896.9|1897.4|1896.2|1898.1|1896.9|1897.4|1896.2|60
1629489900000|2021-08-20 20:05:00|1897.6|1896.4|1897.9|1896.7|1897.9|1896.7|1897.4|1896.2|25
1629490200000|2021-08-20 20:10:00|1897.6|1896.4|1897.9|1896.7|1897.9|1896.7|1897.6|1896.4|7
1629490500000|2021-08-20 20:15:00|1898.1|1896.9|1899.4|1898.2|1899.4|1898.2|1898.1|1896.9|56
1629490800000|2021-08-20 20:20:00|1899.5|1897.4|1898.3|1896.3|1899.8|1897.8|1897.8|1895.8|111
1629491100000|2021-08-20 20:25:00|1898.4|1896.4|1897.8|1895.8|1898.7|1896.7|1897.8|1895.8|0
1629491400000|2021-08-20 20:30:00|1898|1896|1898.1|1896.1|1898.1|1896.1|1897.5|1895.5|5
1629491700000|2021-08-20 20:35:00|1898|1896|1897.5|1895.5|1898|1896|1897.5|1895.5|0
1629492000000|2021-08-20 20:40:00|1897.7|1895.7|1897.5|1895.5|1897.7|1895.7|1897.5|1895.5|0
1629492300000|2021-08-20 20:45:00|1897.6|1895.6|1897.4|1895.4|1897.7|1895.7|1897.2|1895.2|0
1629492600000|2021-08-20 20:50:00|1897.5|1895.5|1897.6|1895.6|1897.6|1895.6|1897.3|1895.3|0
1629492900000|2021-08-20 20:55:00|1897.8|1895.8|1897.4|1895.4|1898.4|1896.4|1897.3|1895.3|0
1629669600000|2021-08-22 22:00:00|1898.6|1896.6|1897.9|1895.9|1899|1897|1897.1|1895.1|0
1629669900000|2021-08-22 22:05:00|1897.8|1895.8|1897|1895|1897.9|1895.9|1896.9|1894.9|0
1629670200000|2021-08-22 22:10:00|1896.8|1894.8|1897|1895|1897|1895|1896.8|1894.8|0
1629670500000|2021-08-22 22:15:00|1896.8|1894.8|1897.1|1895.1|1897.1|1895.1|1896.8|1894.8|0
1629670800000|2021-08-22 22:20:00|1896.8|1894.8|1897.1|1895.1|1897.1|1895.1|1896.8|1894.8|0
1629671100000|2021-08-22 22:25:00|1897.3|1895.3|1897.3|1895.3|1897.3|1895.3|1897.1|1895.1|0
1629672300000|2021-08-22 22:45:00|1897.5|1895.5|1898.7|1896.7|1898.9|1896.9|1897.5|1895.5|0
1629672600000|2021-08-22 22:50:00|1898.9|1896.9|1898.9|1896.9|1898.9|1896.9|1898.1|1896.1|0
1629672900000|2021-08-22 22:55:00|1898.7|1896.7|1898.5|1896.5|1898.9|1896.9|1898.5|1896.5|0
1629673200000|2021-08-22 23:00:00|1898.7|1896.7|1898.8|1896.8|1898.8|1896.8|1897.9|1895.9|0
1629673500000|2021-08-22 23:05:00|1899|1897|1899|1897|1899.3|1897.3|1898.7|1896.7|0
1629673800000|2021-08-22 23:10:00|1898.7|1896.7|1898.6|1896.6|1898.9|1896.9|1898.6|1896.6|0
1629674100000|2021-08-22 23:15:00|1898.7|1896.7|1898.6|1896.6|1899.1|1897.1|1898.5|1896.5|0
1629674400000|2021-08-22 23:20:00|1898.8|1896.8|1898.5|1896.5|1898.8|1896.8|1898.5|1896.5|0
1629674700000|2021-08-22 23:25:00|1897.9|1895.9|1899.5|1897.5|1899.6|1897.6|1897.9|1895.9|0
1629675000000|2021-08-22 23:30:00|1899.3|1897.3|1896.5|1894.5|1899.3|1897.3|1896.5|1894.5|0
1629675300000|2021-08-22 23:35:00|1896.6|1894.6|1896.8|1894.8|1897.4|1895.4|1896.6|1894.6|0
1629675600000|2021-08-22 23:40:00|1896.9|1894.9|1896.6|1894.6|1897.2|1895.2|1896.3|1894.3|0
1629675900000|2021-08-22 23:45:00|1896.3|1894.3|1898.4|1897.2|1899.4|1898.2|1894.9|1893.7|998
1629676200000|2021-08-22 23:50:00|1898.6|1897.4|1900.9|1899.7|1901.9|1900.7|1898.6|1897.4|535
1629676500000|2021-08-22 23:55:00|1900.4|1899.2|1900.4|1899.2|1901.4|1900.2|1899.9|1898.7|370
1629676800000|2021-08-23 00:00:00|1900.2|1899.4|1905.2|1904.4|1906.7|1905.9|1899.2|1898.4|2654
1629677100000|2021-08-23 00:05:00|1904.7|1903.9|1911.2|1910.4|1915.2|1914.4|1904.7|1903.9|3608
1629677400000|2021-08-23 00:10:00|1911.4|1910.6|1911.7|1910.9|1913.2|1912.4|1909.7|1908.9|1511
1629677700000|2021-08-23 00:15:00|1912.2|1911.4|1907.2|1906.4|1912.7|1911.9|1907.2|1906.4|1241
1629678000000|2021-08-23 00:20:00|1906.7|1905.9|1905.2|1904.4|1908.7|1907.9|1904.7|1903.9|1015
1629678300000|2021-08-23 00:25:00|1905.7|1904.9|1906.7|1905.9|1907.2|1906.4|1904.2|1903.4|875
1629678600000|2021-08-23 00:30:00|1907.2|1906.4|1908.2|1907.4|1908.7|1907.9|1906.2|1905.4|732
1629678900000|2021-08-23 00:35:00|1907.7|1906.9|1907.2|1906.4|1909.2|1908.4|1907.2|1906.4|259
1629679200000|2021-08-23 00:40:00|1906.7|1905.9|1908.2|1907.4|1908.7|1907.9|1906.7|1905.9|444
1629679500000|2021-08-23 00:45:00|1908.4|1907.6|1909.2|1908.4|1909.7|1908.9|1908.2|1907.4|424
1629679800000|2021-08-23 00:50:00|1909.7|1908.9|1909.2|1908.4|1911.2|1910.4|1908.2|1907.4|565
1629680100000|2021-08-23 00:55:00|1909.4|1908.6|1912.2|1911.4|1913.2|1912.4|1909.2|1908.4|462
1629680400000|2021-08-23 01:00:00|1912.7|1911.9|1912.7|1911.9|1912.7|1911.9|1911.2|1910.4|491
1629680700000|2021-08-23 01:05:00|1913.2|1912.4|1913.2|1912.4|1914.2|1913.4|1912.7|1911.9|391
1629681000000|2021-08-23 01:10:00|1913.7|1912.9|1911.7|1910.9|1913.7|1912.9|1911.7|1910.9|211
1629681300000|2021-08-23 01:15:00|1911.9|1911.1|1910.2|1909.4|1912.7|1911.9|1910.2|1909.4|422
1629681600000|2021-08-23 01:20:00|1910.4|1909.6|1913.2|1912.4|1913.2|1912.4|1910.2|1909.4|252
1629681900000|2021-08-23 01:25:00|1913.4|1912.6|1913.2|1912.4|1913.7|1912.9|1912.7|1911.9|274
1629682200000|2021-08-23 01:30:00|1912.9|1912.1|1912.7|1911.9|1913.7|1912.9|1912.2|1911.4|353
1629682500000|2021-08-23 01:35:00|1913.2|1912.4|1913.7|1912.9|1914.7|1913.9|1912.7|1911.9|614
1629682800000|2021-08-23 01:40:00|1914.2|1913.4|1916.2|1915.4|1916.7|1915.9|1913.2|1912.4|657
1629683100000|2021-08-23 01:45:00|1916.7|1915.9|1917.2|1916.4|1918.2|1917.4|1916.2|1915.4|891
1629683400000|2021-08-23 01:50:00|1917.7|1916.9|1917.2|1916.4|1918.7|1917.9|1916.7|1915.9|652
1629683700000|2021-08-23 01:55:00|1917.7|1916.9|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|256
1629684000000|2021-08-23 02:00:00|1916.4|1915.6|1918.2|1917.4|1918.2|1917.4|1916.2|1915.4|256
1629684300000|2021-08-23 02:05:00|1918.7|1917.9|1918.2|1917.4|1919.2|1918.4|1918.2|1917.4|484
1629684600000|2021-08-23 02:10:00|1918.7|1917.9|1917.9|1917.1|1919.2|1918.4|1917.7|1916.9|471
1629684900000|2021-08-23 02:15:00|1917.7|1916.9|1916.7|1915.9|1918.7|1917.9|1916.7|1915.9|305
1629685200000|2021-08-23 02:20:00|1916.9|1916.1|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|530
1629685500000|2021-08-23 02:25:00|1916.9|1916.1|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|317
1629685800000|2021-08-23 02:30:00|1916.2|1915.4|1915.7|1914.9|1916.7|1915.9|1915.7|1914.9|167
1629686100000|2021-08-23 02:35:00|1915.9|1915.1|1916.7|1915.9|1916.7|1915.9|1915.7|1914.9|114
1629686400000|2021-08-23 02:40:00|1916.4|1915.6|1916.2|1915.4|1916.7|1915.9|1916.2|1915.4|142
1629686700000|2021-08-23 02:45:00|1916.7|1915.9|1916.7|1915.9|1917.2|1916.4|1916.7|1915.9|121
1629687000000|2021-08-23 02:50:00|1916.9|1916.1|1915.7|1914.9|1917.2|1916.4|1915.7|1914.9|88
1629687300000|2021-08-23 02:55:00|1916.2|1915.4|1916.7|1915.9|1916.7|1915.9|1916.2|1915.4|54
1629687600000|2021-08-23 03:00:00|1917.2|1916.4|1915.7|1914.9|1917.2|1916.4|1915.7|1914.9|113
1629687900000|2021-08-23 03:05:00|1916.2|1915.4|1916.4|1915.6|1916.7|1915.9|1916.2|1915.4|64
1629688200000|2021-08-23 03:10:00|1916.7|1915.9|1917.2|1916.4|1917.4|1916.6|1916.2|1915.4|81
1629688500000|2021-08-23 03:15:00|1916.7|1915.9|1916.7|1915.9|1917.2|1916.4|1916.7|1915.9|149
1629688800000|2021-08-23 03:20:00|1917.2|1916.4|1916.2|1915.4|1917.7|1916.9|1915.7|1914.9|140
1629689100000|2021-08-23 03:25:00|1916.7|1915.9|1917.7|1916.9|1917.7|1916.9|1916.2|1915.4|108
1629689400000|2021-08-23 03:30:00|1917.2|1916.4|1915.7|1914.9|1917.7|1916.9|1915.2|1914.4|603
1629689700000|2021-08-23 03:35:00|1915.2|1914.4|1917.2|1916.4|1917.2|1916.4|1915.2|1914.4|387
1629690000000|2021-08-23 03:40:00|1916.9|1916.1|1915.7|1914.9|1917.7|1916.9|1915.2|1914.4|330
1629690300000|2021-08-23 03:45:00|1915.2|1914.4|1915.7|1914.9|1916.2|1915.4|1915.2|1914.4|287
1629690600000|2021-08-23 03:50:00|1915.9|1915.1|1917.7|1916.9|1917.7|1916.9|1915.7|1914.9|127
1629690900000|2021-08-23 03:55:00|1917.2|1916.4|1917.2|1916.4|1917.7|1916.9|1916.2|1915.4|355
1629691200000|2021-08-23 04:00:00|1917.7|1916.9|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|139
1629691500000|2021-08-23 04:05:00|1917.2|1916.4|1917.2|1916.4|1917.7|1916.9|1917.2|1916.4|182
1629691800000|2021-08-23 04:10:00|1917.7|1916.9|1917.7|1916.9|1918.2|1917.4|1917.2|1916.4|295
1629692100000|2021-08-23 04:15:00|1917.2|1916.4|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|207
1629692400000|2021-08-23 04:20:00|1916.4|1915.6|1917.7|1916.9|1917.7|1916.9|1916.4|1915.6|294
1629692700000|2021-08-23 04:25:00|1918.2|1917.4|1917.2|1916.4|1918.2|1917.4|1917.2|1916.4|180
1629693000000|2021-08-23 04:30:00|1917.7|1916.9|1918.2|1917.4|1918.2|1917.4|1917.7|1916.9|241
1629693300000|2021-08-23 04:35:00|1917.7|1916.9|1918.7|1917.9|1918.7|1917.9|1917.7|1916.9|293
1629693600000|2021-08-23 04:40:00|1919.2|1918.4|1917.2|1916.4|1919.2|1918.4|1917.2|1916.4|452
1629693900000|2021-08-23 04:45:00|1916.7|1915.9|1918.7|1917.9|1918.7|1917.9|1916.7|1915.9|364
1629694200000|2021-08-23 04:50:00|1919.2|1918.4|1918.7|1917.9|1919.2|1918.4|1918.7|1917.9|171
1629694500000|2021-08-23 04:55:00|1919.2|1918.4|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|237
1629694800000|2021-08-23 05:00:00|1918.2|1917.4|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|243
1629695100000|2021-08-23 05:05:00|1918.2|1917.4|1917.2|1916.4|1918.7|1917.9|1916.7|1915.9|436
1629695400000|2021-08-23 05:10:00|1917.7|1916.9|1917.2|1916.4|1918.7|1917.9|1917.2|1916.4|244
1629695700000|2021-08-23 05:15:00|1917.7|1916.9|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|390
1629696000000|2021-08-23 05:20:00|1916.9|1916.1|1917.2|1916.4|1917.2|1916.4|1916.2|1915.4|324
1629696300000|2021-08-23 05:25:00|1917.7|1916.9|1917.2|1916.4|1917.7|1916.9|1916.9|1916.1|183
1629696600000|2021-08-23 05:30:00|1917.7|1916.9|1916.7|1915.9|1917.7|1916.9|1916.2|1915.4|399
1629696900000|2021-08-23 05:35:00|1917.2|1916.4|1916.2|1915.4|1917.7|1916.9|1915.9|1915.1|321
1629697200000|2021-08-23 05:40:00|1916.7|1915.9|1916.2|1915.4|1916.7|1915.9|1916.2|1915.4|439
1629697500000|2021-08-23 05:45:00|1916.7|1915.9|1916.7|1915.9|1917.2|1916.4|1916.7|1915.9|362
1629697800000|2021-08-23 05:50:00|1917.2|1916.4|1916.7|1915.9|1917.2|1916.4|1916.7|1915.9|456
1629698100000|2021-08-23 05:55:00|1917.2|1916.4|1916.7|1915.9|1917.2|1916.4|1916.2|1915.4|1970
1629698400000|2021-08-23 06:00:00|1915.7|1914.9|1916.2|1915.4|1917.2|1916.4|1915.2|1914.4|2813
1629698700000|2021-08-23 06:05:00|1916.4|1915.6|1916.7|1915.9|1916.7|1915.9|1916.2|1915.4|433
1629699000000|2021-08-23 06:10:00|1916.6|1914.6|1917.9|1915.9|1918.2|1916.2|1916.6|1914.6|6
1629699300000|2021-08-23 06:15:00|1917.8|1915.8|1917.7|1915.7|1918.1|1916.1|1917.3|1915.3|339
1629699600000|2021-08-23 06:20:00|1917.5|1915.5|1917.4|1915.4|1917.7|1915.7|1917.1|1915.1|0
1629699900000|2021-08-23 06:25:00|1917.5|1915.5|1916.7|1914.7|1917.7|1915.7|1916.7|1914.7|0
1629700200000|2021-08-23 06:30:00|1916.8|1914.8|1916.9|1914.9|1917.4|1915.4|1916.7|1914.7|0
1629700500000|2021-08-23 06:35:00|1916.8|1914.8|1917.3|1915.3|1917.7|1915.7|1916.8|1914.8|0
1629700800000|2021-08-23 06:40:00|1917.4|1915.4|1916.8|1914.8|1917.6|1915.6|1916.8|1914.8|0
1629701100000|2021-08-23 06:45:00|1916.7|1914.7|1917.6|1915.6|1917.8|1915.8|1916.7|1914.7|0
1629701400000|2021-08-23 06:50:00|1917.4|1915.4|1917.3|1915.3|1917.4|1915.4|1917|1915|0
1629701700000|2021-08-23 06:55:00|1917.2|1915.2|1918|1916|1918.3|1916.3|1917.2|1915.2|0
1629702000000|2021-08-23 07:00:00|1918.3|1916.3|1917|1915|1918.6|1916.6|1917|1915|0
1629702300000|2021-08-23 07:05:00|1917.1|1915.1|1916.8|1914.8|1917.9|1915.9|1915.7|1913.7|0
1629702600000|2021-08-23 07:10:00|1917|1915|1916.5|1914.5|1917.3|1915.3|1916.2|1914.2|0
1629702900000|2021-08-23 07:15:00|1916.4|1914.4|1916.7|1914.7|1917.3|1915.3|1916|1914|0
1629703200000|2021-08-23 07:20:00|1916.5|1914.5|1916.5|1914.5|1917.6|1915.6|1916.4|1914.4|0
1629703500000|2021-08-23 07:25:00|1916.4|1914.4|1916.3|1914.3|1916.7|1914.7|1915.7|1913.7|0
1629703800000|2021-08-23 07:30:00|1916|1914|1914.9|1913.7|1916.9|1915.7|1914.4|1913.2|171
1629704100000|2021-08-23 07:35:00|1914.6|1913.4|1913.9|1912.7|1914.9|1913.7|1913.9|1912.7|108
1629704400000|2021-08-23 07:40:00|1913.6|1912.4|1913.4|1912.2|1914.4|1913.2|1913.4|1912.2|111
1629704700000|2021-08-23 07:45:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1913.4|1912.2|38
1629705000000|2021-08-23 07:50:00|1913.4|1912.2|1913.4|1912.2|1913.9|1912.7|1912.9|1911.7|53
1629705300000|2021-08-23 07:55:00|1913.6|1912.4|1915.4|1914.2|1915.4|1914.2|1913.4|1912.2|18
1629705600000|2021-08-23 08:00:00|1915.9|1914.7|1914.9|1913.7|1916.4|1915.2|1914.9|1913.7|70
1629705900000|2021-08-23 08:05:00|1914.4|1913.2|1914.4|1913.2|1915.4|1914.2|1913.9|1912.7|65
1629706200000|2021-08-23 08:10:00|1914.9|1913.7|1914.4|1913.2|1914.9|1913.7|1914.4|1913.2|54
1629706500000|2021-08-23 08:15:00|1914.6|1913.4|1915.4|1914.2|1915.4|1914.2|1913.4|1912.2|126
1629706800000|2021-08-23 08:20:00|1915.1|1913.9|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|46
1629707100000|2021-08-23 08:25:00|1914.9|1913.7|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|110
1629707400000|2021-08-23 08:30:00|1914.6|1913.4|1915.9|1914.7|1916.4|1915.2|1914.4|1913.2|88
1629707700000|2021-08-23 08:35:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1914.9|1913.7|40
1629708000000|2021-08-23 08:40:00|1915.4|1914.2|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|23
1629708300000|2021-08-23 08:45:00|1915.9|1914.7|1916.9|1915.7|1916.9|1915.7|1915.9|1914.7|51
1629708600000|2021-08-23 08:50:00|1916.6|1915.4|1917.4|1916.2|1917.4|1916.2|1915.9|1914.7|46
1629708900000|2021-08-23 08:55:00|1916.9|1915.7|1916.9|1915.7|1917.4|1916.2|1915.9|1914.7|96
1629709200000|2021-08-23 09:00:00|1916.4|1915.2|1916.4|1915.2|1916.9|1915.7|1915.4|1914.2|65
1629709500000|2021-08-23 09:05:00|1916.9|1915.7|1916.4|1915.2|1917.4|1916.2|1915.9|1914.7|38
1629709800000|2021-08-23 09:10:00|1916.1|1914.9|1916.9|1915.7|1917.4|1916.2|1915.9|1914.7|30
1629710100000|2021-08-23 09:15:00|1917.4|1916.2|1917.4|1916.2|1917.4|1916.2|1916.9|1915.7|39
1629710400000|2021-08-23 09:20:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|54
1629710700000|2021-08-23 09:25:00|1918.9|1917.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|69
1629711000000|2021-08-23 09:30:00|1917.9|1916.7|1917.9|1916.7|1918.9|1917.7|1917.9|1916.7|92
1629711300000|2021-08-23 09:35:00|1918.1|1916.9|1918.4|1917.2|1918.4|1917.2|1917.4|1916.2|30
1629711600000|2021-08-23 09:40:00|1918.9|1917.7|1918.4|1917.2|1918.9|1917.7|1918.4|1917.2|11
1629711900000|2021-08-23 09:45:00|1918.6|1917.4|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|40
1629712200000|2021-08-23 09:50:00|1918.4|1917.2|1918.4|1917.2|1918.9|1917.7|1918.4|1917.2|10
1629712500000|2021-08-23 09:55:00|1918.9|1917.7|1917.9|1916.7|1918.9|1917.7|1917.9|1916.7|43
1629712800000|2021-08-23 10:00:00|1918.4|1917.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|13
1629713100000|2021-08-23 10:05:00|1918.6|1917.4|1918.9|1917.7|1918.9|1917.7|1918.6|1917.4|17
1629713400000|2021-08-23 10:10:00|1919.4|1918.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|69
1629713700000|2021-08-23 10:15:00|1919.4|1918.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|22
1629714000000|2021-08-23 10:20:00|1918.6|1917.4|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|36
1629714300000|2021-08-23 10:25:00|1918.9|1917.7|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|25
1629714600000|2021-08-23 10:30:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|8
1629714900000|2021-08-23 10:35:00|1919.4|1918.2|1920.4|1919.2|1920.4|1919.2|1918.9|1917.7|75
1629715200000|2021-08-23 10:40:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|27
1629715500000|2021-08-23 10:45:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|33
1629715800000|2021-08-23 10:50:00|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|22
1629716100000|2021-08-23 10:55:00|1919.9|1918.7|1920.6|1919.4|1921.4|1920.2|1919.9|1918.7|53
1629716400000|2021-08-23 11:00:00|1920.4|1919.2|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|23
1629716700000|2021-08-23 11:05:00|1920.9|1919.7|1921.4|1920.2|1921.4|1920.2|1920.6|1919.4|20
1629717000000|2021-08-23 11:10:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|69
1629717300000|2021-08-23 11:15:00|1921.4|1920.2|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|38
1629717600000|2021-08-23 11:20:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|52
1629717900000|2021-08-23 11:25:00|1920.4|1919.2|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|33
1629718200000|2021-08-23 11:30:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|32
1629718500000|2021-08-23 11:35:00|1921.9|1920.7|1922.6|1921.4|1922.9|1921.7|1921.9|1920.7|142
1629718800000|2021-08-23 11:40:00|1922.4|1921.2|1922.6|1921.4|1922.9|1921.7|1922.4|1921.2|60
1629719100000|2021-08-23 11:45:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|60
1629719400000|2021-08-23 11:50:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|104
1629719700000|2021-08-23 11:55:00|1922.9|1921.7|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|82
1629720000000|2021-08-23 12:00:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|87
1629720300000|2021-08-23 12:05:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|34
1629720600000|2021-08-23 12:10:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|66
1629720900000|2021-08-23 12:15:00|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|104
1629721200000|2021-08-23 12:20:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|45
1629721500000|2021-08-23 12:25:00|1922.9|1921.7|1922.4|1921.2|1922.9|1921.7|1922.1|1920.9|58
1629721800000|2021-08-23 12:30:00|1922.6|1921.4|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|57
1629722100000|2021-08-23 12:35:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|52
1629722400000|2021-08-23 12:40:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|58
1629722700000|2021-08-23 12:45:00|1922.1|1920.9|1922.1|1920.9|1922.4|1921.2|1921.9|1920.7|36
1629723000000|2021-08-23 12:50:00|1921.9|1920.7|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|42
1629723300000|2021-08-23 12:55:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|26
1629723600000|2021-08-23 13:00:00|1921.9|1920.7|1920.4|1919.2|1921.9|1920.7|1919.4|1918.2|75
1629723900000|2021-08-23 13:05:00|1919.9|1918.7|1919.4|1918.2|1919.9|1918.7|1919.4|1918.2|126
1629724200000|2021-08-23 13:10:00|1919.1|1917.9|1918.9|1917.7|1919.4|1918.2|1918.9|1917.7|96
1629724500000|2021-08-23 13:15:00|1919.1|1917.9|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|71
1629724800000|2021-08-23 13:20:00|1919.1|1917.9|1919.6|1918.4|1919.9|1918.7|1918.9|1917.7|84
1629725100000|2021-08-23 13:25:00|1919.4|1918.2|1918.4|1917.2|1919.4|1918.2|1917.6|1916.4|174
1629725400000|2021-08-23 13:30:00|1918.6|1917.4|1919.9|1918.7|1920.9|1919.7|1918.4|1917.2|297
1629725700000|2021-08-23 13:35:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|179
1629726000000|2021-08-23 13:40:00|1920.4|1919.2|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|88
1629726300000|2021-08-23 13:45:00|1919.4|1918.2|1919.9|1918.7|1919.9|1918.7|1918.4|1917.2|171
1629726600000|2021-08-23 13:50:00|1920.1|1918.9|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|135
1629726900000|2021-08-23 13:55:00|1921.4|1920.2|1920.1|1918.9|1921.4|1920.2|1919.9|1918.7|152
1629727200000|2021-08-23 14:00:00|1919.9|1918.7|1921.4|1920.2|1922.4|1921.2|1919.4|1918.2|175
1629727500000|2021-08-23 14:05:00|1921.6|1920.4|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|248
1629727800000|2021-08-23 14:10:00|1922.4|1921.2|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|109
1629728100000|2021-08-23 14:15:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|183
1629728400000|2021-08-23 14:20:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|63
1629728700000|2021-08-23 14:25:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.9|1922.7|74
1629729000000|2021-08-23 14:30:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|91
1629729300000|2021-08-23 14:35:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|154
1629729600000|2021-08-23 14:40:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|106
1629729900000|2021-08-23 14:45:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|96
1629730200000|2021-08-23 14:50:00|1922.9|1921.7|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|115
1629730500000|2021-08-23 14:55:00|1922.9|1921.7|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|54
1629730800000|2021-08-23 15:00:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|312
1629731100000|2021-08-23 15:05:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|67
1629731400000|2021-08-23 15:10:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|121
1629731700000|2021-08-23 15:15:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|95
1629732000000|2021-08-23 15:20:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|47
1629732300000|2021-08-23 15:25:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|56
1629732600000|2021-08-23 15:30:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|35
1629732900000|2021-08-23 15:35:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|67
1629733200000|2021-08-23 15:40:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|21
1629733500000|2021-08-23 15:45:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1921.9|1920.7|112
1629733800000|2021-08-23 15:50:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|13
1629734100000|2021-08-23 15:55:00|1922.9|1921.7|1922.9|1921.7|1923.1|1921.9|1922.9|1921.7|30
1629734400000|2021-08-23 16:00:00|1923.4|1922.2|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|27
1629734700000|2021-08-23 16:05:00|1924.9|1923.7|1924.6|1923.4|1924.9|1923.7|1924.4|1923.2|72
1629735000000|2021-08-23 16:10:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.9|1922.7|16
1629735300000|2021-08-23 16:15:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|10
1629735600000|2021-08-23 16:20:00|||||||||24
1629735900000|2021-08-23 16:25:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|15
1629736200000|2021-08-23 16:30:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|17
1629736500000|2021-08-23 16:35:00|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|10
1629736800000|2021-08-23 16:40:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|36
1629737100000|2021-08-23 16:45:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|26
1629737400000|2021-08-23 16:50:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1923.1|1921.9|17
1629737700000|2021-08-23 16:55:00|1924.1|1922.9|1924.6|1923.4|1924.9|1923.7|1923.9|1922.7|45
1629738000000|2021-08-23 17:00:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|69
1629738300000|2021-08-23 17:05:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|30
1629738600000|2021-08-23 17:10:00|1924.9|1923.7|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|10
1629738900000|2021-08-23 17:15:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|45
1629739200000|2021-08-23 17:20:00|1924.4|1923.2|1924.1|1922.9|1924.4|1923.2|1923.9|1922.7|11
1629739500000|2021-08-23 17:25:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|79
1629739800000|2021-08-23 17:30:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|22
1629740100000|2021-08-23 17:35:00|1923.4|1922.2|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|75
1629740400000|2021-08-23 17:40:00|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|81
1629740700000|2021-08-23 17:45:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|6
1629741300000|2021-08-23 17:55:00|||||||||12
1629741600000|2021-08-23 18:00:00|1922.9|1921.7|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|27
1629741900000|2021-08-23 18:05:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|16
1629742200000|2021-08-23 18:10:00|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|25
1629742500000|2021-08-23 18:15:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1923.1|1921.9|36
1629742800000|2021-08-23 18:20:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|17
1629743100000|2021-08-23 18:25:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|37
1629743400000|2021-08-23 18:30:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|4
1629743700000|2021-08-23 18:35:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|17
1629744000000|2021-08-23 18:40:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|20
1629744300000|2021-08-23 18:45:00|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|12
1629744600000|2021-08-23 18:50:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|10
1629744900000|2021-08-23 18:55:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|12
1629745200000|2021-08-23 19:00:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|18
1629745500000|2021-08-23 19:05:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|33
1629745800000|2021-08-23 19:10:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|64
1629746100000|2021-08-23 19:15:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|57
1629746400000|2021-08-23 19:20:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|19
1629746700000|2021-08-23 19:25:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|28
1629747000000|2021-08-23 19:30:00|1923.4|1922.2|1924.9|1923.7|1924.9|1923.7|1923.4|1922.2|108
1629747300000|2021-08-23 19:35:00|1924.6|1923.4|1923.9|1922.7|1924.6|1923.4|1923.4|1922.2|36
1629747600000|2021-08-23 19:40:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|72
1629747900000|2021-08-23 19:45:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|64
1629748200000|2021-08-23 19:50:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|171
1629748500000|2021-08-23 19:55:00|1923.4|1922.2|1921.9|1920.7|1923.4|1922.2|1920.9|1919.7|372
1629748800000|2021-08-23 20:00:00|1921.6|1920.4|1922.4|1921.2|1922.9|1921.7|1921.6|1920.4|25
1629749100000|2021-08-23 20:05:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|62
1629749400000|2021-08-23 20:10:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1922.1|1920.9|15
1629749700000|2021-08-23 20:15:00|1922.1|1920.9|1922.9|1921.7|1922.9|1921.7|1922.1|1920.9|18
1629750000000|2021-08-23 20:20:00|1923.3|1921.3|1922.7|1920.7|1923.3|1921.3|1922.4|1920.4|150
1629750300000|2021-08-23 20:25:00|1922.9|1920.9|1923.9|1921.9|1923.9|1921.9|1922.9|1920.9|0
1629750600000|2021-08-23 20:30:00|1923.7|1921.7|1923.4|1921.4|1923.7|1921.7|1923.3|1921.3|5
1629750900000|2021-08-23 20:35:00|1923.3|1921.3|1923.3|1921.3|1923.3|1921.3|1923.3|1921.3|0
1629751200000|2021-08-23 20:40:00|1923.1|1921.1|1923.1|1921.1|1923.4|1921.4|1923.1|1921.1|0
1629751500000|2021-08-23 20:45:00|1923.3|1921.3|1923.3|1921.3|1923.6|1921.6|1923|1921|0
1629751800000|2021-08-23 20:50:00|1923.1|1921.1|1923|1921|1923.3|1921.3|1923|1921|0
1629752100000|2021-08-23 20:55:00|1923.2|1921.2|1922.9|1920.9|1923.2|1921.2|1922.8|1920.8|0
1629752400000|2021-08-23 21:00:00|1922.8|1920.8|1922.8|1920.8|1922.9|1920.9|1922.8|1920.8|0
1629752700000|2021-08-23 21:05:00|1922.9|1920.9|1922.8|1920.8|1922.9|1920.9|1922.8|1920.8|0
1629753000000|2021-08-23 21:10:00|1922.9|1920.9|1922.8|1920.8|1922.9|1920.9|1922.8|1920.8|0
1629753600000|2021-08-23 21:20:00|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|0
1629753900000|2021-08-23 21:25:00|1922.8|1920.8|1922.8|1920.8|1922.8|1920.8|1922.8|1920.8|0
1629754500000|2021-08-23 21:35:00|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|0
1629754800000|2021-08-23 21:40:00|1922.8|1920.8|1922.8|1920.8|1922.8|1920.8|1922.8|1920.8|0
1629755100000|2021-08-23 21:45:00|1922.9|1920.9|1922.8|1920.8|1922.9|1920.9|1922.8|1920.8|0
1629755400000|2021-08-23 21:50:00|1923|1921|1922.9|1920.9|1923|1921|1922.9|1920.9|0
1629755700000|2021-08-23 21:55:00|1923|1921|1922.9|1920.9|1923|1921|1922.9|1920.9|0
1629756000000|2021-08-23 22:00:00|1922.8|1920.8|1922.6|1920.6|1923.3|1921.3|1922.5|1920.5|0
1629756300000|2021-08-23 22:05:00|1922.5|1920.5|1922.6|1920.6|1922.6|1920.6|1922.5|1920.5|0
1629756600000|2021-08-23 22:10:00|1922.8|1920.8|1922.7|1920.7|1923|1921|1922.7|1920.7|0
1629756900000|2021-08-23 22:15:00|1922.5|1920.5|1923.1|1921.1|1923.1|1921.1|1922.5|1920.5|0
1629757200000|2021-08-23 22:20:00|1922.9|1920.9|1922.9|1920.9|1923.1|1921.1|1922.9|1920.9|0
1629757800000|2021-08-23 22:30:00|1923.1|1921.1|1923.1|1921.1|1923.1|1921.1|1922.9|1920.9|0
1629758100000|2021-08-23 22:35:00|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|0
1629758400000|2021-08-23 22:40:00|1923.1|1921.1|1922.9|1920.9|1923.1|1921.1|1922.9|1920.9|0
1629758700000|2021-08-23 22:45:00|1923.1|1921.1|1923.2|1921.2|1923.2|1921.2|1923|1921|0
1629759000000|2021-08-23 22:50:00|1923|1921|1922.8|1920.8|1923|1921|1922.7|1920.7|0
1629759300000|2021-08-23 22:55:00|1922.7|1920.7|1923.2|1921.2|1923.2|1921.2|1922.7|1920.7|0
1629759600000|2021-08-23 23:00:00|1923.3|1921.3|1923.5|1921.5|1923.5|1921.5|1923.2|1921.2|0
1629759900000|2021-08-23 23:05:00|1923.6|1921.6|1923.6|1921.6|1923.6|1921.6|1923.5|1921.5|0
1629760200000|2021-08-23 23:10:00|1924|1922|1924.7|1922.7|1924.7|1922.7|1923.9|1921.9|0
1629760500000|2021-08-23 23:15:00|1924.9|1922.9|1925.5|1923.5|1925.5|1923.5|1924.9|1922.9|0
1629760800000|2021-08-23 23:20:00|1925.1|1923.1|1924.8|1922.8|1925.1|1923.1|1924.5|1922.5|0
1629761100000|2021-08-23 23:25:00|1924.9|1922.9|1923.8|1921.8|1925.2|1923.2|1923.5|1921.5|0
1629761400000|2021-08-23 23:30:00|1923.9|1921.9|1923.8|1921.8|1924.5|1922.5|1923.2|1921.2|0
1629761700000|2021-08-23 23:35:00|1923.6|1921.6|1924.3|1922.3|1924.8|1922.8|1923.6|1921.6|0
1629762000000|2021-08-23 23:40:00|1924.6|1922.6|1923.9|1921.9|1924.6|1922.6|1923.9|1921.9|0
1629762300000|2021-08-23 23:45:00|1924|1922|1924.9|1923.7|1926.4|1925.2|1924|1922|604
1629762600000|2021-08-23 23:50:00|1924.6|1923.4|1923.1|1921.9|1924.9|1923.7|1922.9|1921.7|345
1629762900000|2021-08-23 23:55:00|1922.9|1921.7|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|435
1629763200000|2021-08-24 00:00:00|1924.2|1923.4|1929.7|1928.9|1932.2|1931.4|1924.2|1923.4|2151
1629763500000|2021-08-24 00:05:00|1929.4|1928.6|1932.2|1931.4|1934.2|1933.4|1929.4|1928.6|1356
1629763800000|2021-08-24 00:10:00|1931.7|1930.9|1930.2|1929.4|1931.7|1930.9|1927.7|1926.9|564
1629764100000|2021-08-24 00:15:00|1930.7|1929.9|1931.7|1930.9|1932.7|1931.9|1930.2|1929.4|576
1629764400000|2021-08-24 00:20:00|1931.2|1930.4|1930.2|1929.4|1932.2|1931.4|1929.7|1928.9|383
1629764700000|2021-08-24 00:25:00|1930.4|1929.6|1930.7|1929.9|1931.7|1930.9|1930.2|1929.4|209
1629765000000|2021-08-24 00:30:00|1930.9|1930.1|1933.7|1932.9|1933.9|1933.1|1930.7|1929.9|428
1629765300000|2021-08-24 00:35:00|1933.2|1932.4|1934.2|1933.4|1935.7|1934.9|1933.2|1932.4|552
1629765600000|2021-08-24 00:40:00|1934.7|1933.9|1935.2|1934.4|1935.2|1934.4|1933.7|1932.9|310
1629765900000|2021-08-24 00:45:00|1935.7|1934.9|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|313
1629766200000|2021-08-24 00:50:00|1934.7|1933.9|1935.2|1934.4|1935.7|1934.9|1934.2|1933.4|261
1629766500000|2021-08-24 00:55:00|1934.9|1934.1|1934.7|1933.9|1935.7|1934.9|1934.7|1933.9|155
1629766800000|2021-08-24 01:00:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|190
1629767100000|2021-08-24 01:05:00|1935.4|1934.6|1936.7|1935.9|1937.2|1936.4|1935.2|1934.4|431
1629767400000|2021-08-24 01:10:00|1937.2|1936.4|1935.2|1934.4|1937.2|1936.4|1935.2|1934.4|311
1629767700000|2021-08-24 01:15:00|1935.7|1934.9|1934.2|1933.4|1936.7|1935.9|1933.7|1932.9|321
1629768000000|2021-08-24 01:20:00|1933.9|1933.1|1935.7|1934.9|1935.7|1934.9|1933.7|1932.9|144
1629768300000|2021-08-24 01:25:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1935.9|1935.1|249
1629768600000|2021-08-24 01:30:00|1936.4|1935.6|1935.7|1934.9|1937.7|1936.9|1935.7|1934.9|353
1629768900000|2021-08-24 01:35:00|1936.2|1935.4|1936.7|1935.9|1938.2|1937.4|1935.7|1934.9|249
1629769200000|2021-08-24 01:40:00|1937.2|1936.4|1938.2|1937.4|1938.7|1937.9|1937.2|1936.4|301
1629769500000|2021-08-24 01:45:00|1938.7|1937.9|1937.7|1936.9|1938.7|1937.9|1937.2|1936.4|204
1629769800000|2021-08-24 01:50:00|1938.2|1937.4|1937.4|1936.6|1938.2|1937.4|1937.2|1936.4|199
1629770100000|2021-08-24 01:55:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|165
1629770400000|2021-08-24 02:00:00|1937.2|1936.4|1936.4|1935.6|1937.4|1936.6|1936.2|1935.4|260
1629770700000|2021-08-24 02:05:00|1936.2|1935.4|1935.2|1934.4|1936.7|1935.9|1935.2|1934.4|163
1629771000000|2021-08-24 02:10:00|1935.7|1934.9|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|297
1629771300000|2021-08-24 02:15:00|1936.4|1935.6|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|160
1629771600000|2021-08-24 02:20:00|1936.7|1935.9|1935.2|1934.4|1936.7|1935.9|1935.2|1934.4|150
1629771900000|2021-08-24 02:25:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|181
1629772200000|2021-08-24 02:30:00|1935.2|1934.4|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|180
1629772500000|2021-08-24 02:35:00|1934.4|1933.6|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|139
1629772800000|2021-08-24 02:40:00|1934.2|1933.4|1934.2|1933.4|1934.4|1933.6|1934.2|1933.4|164
1629773100000|2021-08-24 02:45:00|1934.7|1933.9|1933.7|1932.9|1934.7|1933.9|1933.7|1932.9|101
1629773400000|2021-08-24 02:50:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1933.9|1933.1|150
1629773700000|2021-08-24 02:55:00|1934.7|1933.9|1933.7|1932.9|1934.7|1933.9|1933.2|1932.4|95
1629774000000|2021-08-24 03:00:00|1933.2|1932.4|1933.7|1932.9|1933.7|1932.9|1933.2|1932.4|52
1629774300000|2021-08-24 03:05:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1933.7|1932.9|72
1629774600000|2021-08-24 03:10:00|1933.9|1933.1|1932.7|1931.9|1933.9|1933.1|1932.7|1931.9|122
1629774900000|2021-08-24 03:15:00|1933.2|1932.4|1933.4|1932.6|1933.7|1932.9|1932.9|1932.1|150
1629775200000|2021-08-24 03:20:00|1933.7|1932.9|1933.7|1932.9|1934.2|1933.4|1933.7|1932.9|70
1629775500000|2021-08-24 03:25:00|1934.2|1933.4|1933.7|1932.9|1934.2|1933.4|1933.7|1932.9|105
1629775800000|2021-08-24 03:30:00|1933.9|1933.1|1936.7|1935.9|1936.7|1935.9|1933.7|1932.9|360
1629776100000|2021-08-24 03:35:00|1936.2|1935.4|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|267
1629776400000|2021-08-24 03:40:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|136
1629776700000|2021-08-24 03:45:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|146
1629777000000|2021-08-24 03:50:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|134
1629777300000|2021-08-24 03:55:00|1934.9|1934.1|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|352
1629777600000|2021-08-24 04:00:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|219
1629777900000|2021-08-24 04:05:00|1936.4|1935.6|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|107
1629778200000|2021-08-24 04:10:00|||||||||33
1629778500000|2021-08-24 04:15:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|158
1629778800000|2021-08-24 04:20:00|1937.4|1936.6|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|239
1629779100000|2021-08-24 04:25:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|285
1629779400000|2021-08-24 04:30:00|1937.2|1936.4|1937.2|1936.4|1937.9|1937.1|1937.2|1936.4|321
1629779700000|2021-08-24 04:35:00|1937.7|1936.9|1935.7|1934.9|1937.7|1936.9|1935.7|1934.9|226
1629780000000|2021-08-24 04:40:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.2|1933.4|295
1629780300000|2021-08-24 04:45:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1935.7|1934.9|186
1629780600000|2021-08-24 04:50:00|1936.4|1935.6|1935.7|1934.9|1936.4|1935.6|1935.7|1934.9|198
1629780900000|2021-08-24 04:55:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|68
1629781200000|2021-08-24 05:00:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|297
1629781500000|2021-08-24 05:05:00|1935.2|1934.4|1936.2|1935.4|1936.7|1935.9|1935.2|1934.4|275
1629781800000|2021-08-24 05:10:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.4|1935.6|229
1629782100000|2021-08-24 05:15:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|386
1629782400000|2021-08-24 05:20:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|137
1629782700000|2021-08-24 05:25:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|325
1629783000000|2021-08-24 05:30:00|1936.4|1935.6|1935.7|1934.9|1936.7|1935.9|1935.7|1934.9|356
1629783300000|2021-08-24 05:35:00|1935.9|1935.1|1935.7|1934.9|1936.7|1935.9|1935.7|1934.9|289
1629783600000|2021-08-24 05:40:00|1935.9|1935.1|1936.2|1935.4|1936.2|1935.4|1935.9|1935.1|160
1629783900000|2021-08-24 05:45:00|1935.9|1935.1|1935.2|1934.4|1935.9|1935.1|1934.7|1933.9|468
1629784200000|2021-08-24 05:50:00|1934.7|1933.9|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|955
1629784500000|2021-08-24 05:55:00|1933.7|1932.9|1934.2|1933.4|1934.2|1933.4|1932.2|1931.4|2918
1629784800000|2021-08-24 06:00:00|1933.7|1932.9|1936.2|1935.4|1936.7|1935.9|1933.7|1932.9|3064
1629785100000|2021-08-24 06:05:00|1935.7|1934.9|1936.2|1935.4|1937.4|1936.6|1935.7|1934.9|816
1629785400000|2021-08-24 06:10:00|1937.2|1935.2|1936.4|1934.4|1938.1|1936.1|1935.3|1933.3|1
1629785700000|2021-08-24 06:15:00|1936.5|1934.5|1937|1935|1937|1935|1936.1|1934.1|388
1629786000000|2021-08-24 06:20:00|1936.8|1934.8|1937.2|1935.2|1937.3|1935.3|1936.4|1934.4|0
1629786300000|2021-08-24 06:25:00|1937.1|1935.1|1936.7|1934.7|1937.6|1935.6|1936.7|1934.7|0
1629786600000|2021-08-24 06:30:00|1936.5|1934.5|1937.6|1935.6|1937.7|1935.7|1936.4|1934.4|0
1629786900000|2021-08-24 06:35:00|1937.7|1935.7|1938.5|1936.5|1939.6|1937.6|1937.7|1935.7|0
1629787200000|2021-08-24 06:40:00|1938.7|1936.7|1938.6|1936.6|1938.8|1936.8|1938|1936|0
1629787500000|2021-08-24 06:45:00|1938.8|1936.8|1939.7|1937.7|1939.7|1937.7|1938.6|1936.6|0
1629787800000|2021-08-24 06:50:00|1939.9|1937.9|1940.1|1938.1|1940.1|1938.1|1939.4|1937.4|0
1629788100000|2021-08-24 06:55:00|1940.8|1938.8|1940.8|1938.8|1941.1|1939.1|1940.2|1938.2|0
1629788400000|2021-08-24 07:00:00|1940.6|1938.6|1940.1|1938.1|1940.6|1938.6|1938.9|1936.9|0
1629788700000|2021-08-24 07:05:00|1939.9|1937.9|1940.1|1938.1|1940.7|1938.7|1939.7|1937.7|0
1629789000000|2021-08-24 07:10:00|1940|1938|1940|1938|1941|1939|1940|1938|0
1629789300000|2021-08-24 07:15:00|1940.3|1938.3|1940|1938|1940.5|1938.5|1938.8|1936.8|0
1629789600000|2021-08-24 07:20:00|1940.3|1938.3|1940.6|1938.6|1941.2|1939.2|1940|1938|0
1629789900000|2021-08-24 07:25:00|1940.9|1938.9|1940.9|1938.9|1941.8|1939.8|1940.6|1938.6|0
1629790200000|2021-08-24 07:30:00|1941|1939|1939.9|1938.7|1941|1939.2|1939.4|1938.2|403
1629790500000|2021-08-24 07:35:00|1939.6|1938.4|1941.4|1940.2|1941.9|1940.7|1939.4|1938.2|251
1629790800000|2021-08-24 07:40:00|1941.1|1939.9|1938.9|1937.7|1941.4|1940.2|1938.9|1937.7|215
1629791100000|2021-08-24 07:45:00|1938.4|1937.2|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|144
1629791400000|2021-08-24 07:50:00|1938.1|1936.9|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|89
1629791700000|2021-08-24 07:55:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|80
1629792000000|2021-08-24 08:00:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|105
1629792300000|2021-08-24 08:05:00|1938.6|1937.4|1939.4|1938.2|1939.9|1938.7|1938.4|1937.2|113
1629792600000|2021-08-24 08:10:00|1938.9|1937.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|91
1629792900000|2021-08-24 08:15:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|103
1629793200000|2021-08-24 08:20:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|95
1629793500000|2021-08-24 08:25:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|88
1629793800000|2021-08-24 08:30:00|1936.9|1935.7|1936.4|1935.2|1937.4|1936.2|1935.9|1934.7|120
1629794100000|2021-08-24 08:35:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1935.4|1934.2|90
1629794400000|2021-08-24 08:40:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|105
1629794700000|2021-08-24 08:45:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|55
1629795000000|2021-08-24 08:50:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|124
1629795300000|2021-08-24 08:55:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|72
1629795600000|2021-08-24 09:00:00|1936.9|1935.7|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|186
1629795900000|2021-08-24 09:05:00|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|100
1629796200000|2021-08-24 09:10:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|60
1629796500000|2021-08-24 09:15:00|1937.4|1936.2|1936.4|1935.2|1937.4|1936.2|1936.4|1935.2|97
1629796800000|2021-08-24 09:20:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|54
1629797100000|2021-08-24 09:25:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1935.9|1934.7|143
1629797400000|2021-08-24 09:30:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|93
1629797700000|2021-08-24 09:35:00|1935.4|1934.2|1934.4|1933.2|1935.9|1934.7|1934.4|1933.2|85
1629798000000|2021-08-24 09:40:00|1934.9|1933.7|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|100
1629798300000|2021-08-24 09:45:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|85
1629798600000|2021-08-24 09:50:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|34
1629798900000|2021-08-24 09:55:00|1933.9|1932.7|1933.9|1932.7|1934.1|1932.9|1933.4|1932.2|80
1629799200000|2021-08-24 10:00:00|1933.4|1932.2|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|82
1629799500000|2021-08-24 10:05:00|1934.1|1932.9|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|61
1629799800000|2021-08-24 10:10:00|1934.4|1933.2|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|64
1629800100000|2021-08-24 10:15:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|23
1629800400000|2021-08-24 10:20:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|42
1629800700000|2021-08-24 10:25:00|1934.9|1933.7|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|47
1629801000000|2021-08-24 10:30:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|33
1629801300000|2021-08-24 10:35:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.4|1934.2|51
1629801600000|2021-08-24 10:40:00|1935.9|1934.7|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|39
1629801900000|2021-08-24 10:45:00|||||||||6
1629802200000|2021-08-24 10:50:00|1935.6|1934.4|1934.9|1933.7|1935.6|1934.4|1934.9|1933.7|13
1629802500000|2021-08-24 10:55:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|60
1629802800000|2021-08-24 11:00:00|1934.9|1933.7|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|60
1629803100000|2021-08-24 11:05:00|1934.6|1933.4|1934.1|1932.9|1934.9|1933.7|1933.9|1932.7|40
1629803400000|2021-08-24 11:10:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|40
1629803700000|2021-08-24 11:15:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|54
1629804000000|2021-08-24 11:20:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|22
1629804300000|2021-08-24 11:25:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|71
1629804600000|2021-08-24 11:30:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|58
1629804900000|2021-08-24 11:35:00|1932.4|1931.2|1932.6|1931.4|1933.9|1932.7|1932.4|1931.2|75
1629805200000|2021-08-24 11:40:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|55
1629805500000|2021-08-24 11:45:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|68
1629805800000|2021-08-24 11:50:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|46
1629806100000|2021-08-24 11:55:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|26
1629806400000|2021-08-24 12:00:00|1932.9|1931.7|1931.9|1930.7|1933.4|1932.2|1931.9|1930.7|63
1629806700000|2021-08-24 12:05:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|70
1629807000000|2021-08-24 12:10:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|25
1629807300000|2021-08-24 12:15:00|1932.4|1931.2|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|78
1629807600000|2021-08-24 12:20:00|1931.6|1930.4|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|104
1629807900000|2021-08-24 12:25:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|59
1629808200000|2021-08-24 12:30:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|39
1629808500000|2021-08-24 12:35:00|1931.6|1930.4|1930.9|1929.7|1931.6|1930.4|1930.9|1929.7|42
1629808800000|2021-08-24 12:40:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|75
1629809100000|2021-08-24 12:45:00|1930.4|1929.2|1929.9|1928.7|1930.9|1929.7|1929.4|1928.2|93
1629809400000|2021-08-24 12:50:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|151
1629809700000|2021-08-24 12:55:00|1930.9|1929.7|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|93
1629810000000|2021-08-24 13:00:00|1931.9|1930.7|1930.9|1929.7|1931.9|1930.7|1930.4|1929.2|117
1629810300000|2021-08-24 13:05:00|1931.4|1930.2|1932.4|1931.2|1932.9|1931.7|1930.9|1929.7|329
1629810600000|2021-08-24 13:10:00|1931.9|1930.7|1931.4|1930.2|1932.9|1931.7|1930.9|1929.7|246
1629810900000|2021-08-24 13:15:00|1931.6|1930.4|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|85
1629811200000|2021-08-24 13:20:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|195
1629811500000|2021-08-24 13:25:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|189
1629811800000|2021-08-24 13:30:00|1933.9|1932.7|1935.4|1934.2|1936.4|1935.2|1932.9|1931.7|371
1629812100000|2021-08-24 13:35:00|1935.9|1934.7|1936.9|1935.7|1937.4|1936.2|1934.9|1933.7|222
1629812400000|2021-08-24 13:40:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|216
1629812700000|2021-08-24 13:45:00|1938.4|1937.2|1938.9|1937.7|1939.4|1938.2|1937.4|1936.2|304
1629813000000|2021-08-24 13:50:00|1938.4|1937.2|1938.4|1937.2|1939.4|1938.2|1937.9|1936.7|130
1629813300000|2021-08-24 13:55:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|95
1629813600000|2021-08-24 14:00:00|1937.9|1936.7|1936.4|1935.2|1938.4|1937.2|1936.4|1935.2|190
1629813900000|2021-08-24 14:05:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.1|1933.9|238
1629814200000|2021-08-24 14:10:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|127
1629814500000|2021-08-24 14:15:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|170
1629814800000|2021-08-24 14:20:00|1937.6|1936.4|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|142
1629815100000|2021-08-24 14:25:00|1937.4|1936.2|1938.9|1937.7|1938.9|1937.7|1937.1|1935.9|184
1629815400000|2021-08-24 14:30:00|1938.6|1937.4|1937.9|1936.7|1938.6|1937.4|1937.4|1936.2|58
1629815700000|2021-08-24 14:35:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|136
1629816000000|2021-08-24 14:40:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|125
1629816300000|2021-08-24 14:45:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|171
1629816600000|2021-08-24 14:50:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|100
1629816900000|2021-08-24 14:55:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|139
1629817200000|2021-08-24 15:00:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|86
1629817500000|2021-08-24 15:05:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|78
1629817800000|2021-08-24 15:10:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|169
1629818100000|2021-08-24 15:15:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1939.4|1938.2|81
1629818400000|2021-08-24 15:20:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1939.4|1938.2|54
1629818700000|2021-08-24 15:25:00|1938.9|1937.7|1938.9|1937.7|1939.1|1937.9|1937.9|1936.7|130
1629819000000|2021-08-24 15:30:00|1938.6|1937.4|1936.4|1935.2|1938.6|1937.4|1936.4|1935.2|188
1629819300000|2021-08-24 15:35:00|1936.9|1935.7|1936.9|1935.7|1937.9|1936.7|1936.6|1935.4|113
1629819600000|2021-08-24 15:40:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|95
1629819900000|2021-08-24 15:45:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|66
1629820200000|2021-08-24 15:50:00|1937.4|1936.2|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|60
1629820500000|2021-08-24 15:55:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|78
1629820800000|2021-08-24 16:00:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|70
1629821100000|2021-08-24 16:05:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|29
1629821400000|2021-08-24 16:10:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|42
1629821700000|2021-08-24 16:15:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|83
1629822000000|2021-08-24 16:20:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|53
1629822300000|2021-08-24 16:25:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|67
1629822600000|2021-08-24 16:30:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|63
1629822900000|2021-08-24 16:35:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|49
1629823200000|2021-08-24 16:40:00|1939.6|1938.4|1940.4|1939.2|1940.4|1939.2|1939.4|1938.2|74
1629823500000|2021-08-24 16:45:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|55
1629823800000|2021-08-24 16:50:00|1940.1|1938.9|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|85
1629824100000|2021-08-24 16:55:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|70
1629824400000|2021-08-24 17:00:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|120
1629824700000|2021-08-24 17:05:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|124
1629825000000|2021-08-24 17:10:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|36
1629825300000|2021-08-24 17:15:00|||||||||83
1629825600000|2021-08-24 17:20:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|40
1629825900000|2021-08-24 17:25:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|151
1629826200000|2021-08-24 17:30:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|116
1629826500000|2021-08-24 17:35:00|1941.6|1940.4|1941.9|1940.7|1941.9|1940.7|1941.6|1940.4|79
1629826800000|2021-08-24 17:40:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|132
1629827100000|2021-08-24 17:45:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|70
1629827400000|2021-08-24 17:50:00|1942.9|1941.7|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|82
1629827700000|2021-08-24 17:55:00|1942.9|1941.7|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|64
1629828000000|2021-08-24 18:00:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|189
1629828300000|2021-08-24 18:05:00|1942.4|1941.2|1943.4|1942.2|1943.4|1942.2|1942.4|1941.2|109
1629828600000|2021-08-24 18:10:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|43
1629828900000|2021-08-24 18:15:00|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|38
1629829200000|2021-08-24 18:20:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|71
1629829500000|2021-08-24 18:25:00|||||||||16
1629829800000|2021-08-24 18:30:00|1943.4|1942.2|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|66
1629830100000|2021-08-24 18:35:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|63
1629830400000|2021-08-24 18:40:00|1943.1|1941.9|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|38
1629830700000|2021-08-24 18:45:00|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|34
1629831000000|2021-08-24 18:50:00|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|97
1629831300000|2021-08-24 18:55:00|1944.6|1943.4|1944.4|1943.2|1944.6|1943.4|1944.4|1943.2|99
1629831600000|2021-08-24 19:00:00|1943.9|1942.7|1943.4|1942.2|1944.4|1943.2|1943.1|1941.9|144
1629831900000|2021-08-24 19:05:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|96
1629832200000|2021-08-24 19:10:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|140
1629832500000|2021-08-24 19:15:00|1943.6|1942.4|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|92
1629832800000|2021-08-24 19:20:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|31
1629833100000|2021-08-24 19:25:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|109
1629833400000|2021-08-24 19:30:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|61
1629833700000|2021-08-24 19:35:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|105
1629834000000|2021-08-24 19:40:00|1943.1|1941.9|1943.4|1942.2|1943.4|1942.2|1943.1|1941.9|23
1629834300000|2021-08-24 19:45:00|1942.9|1941.7|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|148
1629834600000|2021-08-24 19:50:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|135
1629834900000|2021-08-24 19:55:00|1940.4|1939.2|1939.4|1938.2|1940.4|1939.2|1938.9|1937.7|270
1629835200000|2021-08-24 20:00:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|33
1629835500000|2021-08-24 20:05:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|11
1629835800000|2021-08-24 20:10:00|||||||||3
1629836100000|2021-08-24 20:15:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|21
1629836400000|2021-08-24 20:20:00|1940.1|1938.1|1940|1938|1940.3|1938.3|1939.4|1937.4|90
1629836700000|2021-08-24 20:25:00|1939.8|1937.8|1939.7|1937.7|1940|1938|1939.7|1937.7|2
1629837000000|2021-08-24 20:30:00|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|1939.7|1937.7|4
1629837300000|2021-08-24 20:35:00|1940|1938|1939.9|1937.9|1940.3|1938.3|1939.8|1937.8|0
1629837600000|2021-08-24 20:40:00|1940|1938|1940|1938|1940|1938|1939.9|1937.9|0
1629837900000|2021-08-24 20:45:00|1940.1|1938.1|1940.4|1938.4|1940.4|1938.4|1940|1938|0
1629838200000|2021-08-24 20:50:00|1940.6|1938.6|1940.4|1938.4|1940.6|1938.6|1940.4|1938.4|0
1629838500000|2021-08-24 20:55:00|1940.5|1938.5|1940.3|1938.3|1940.5|1938.5|1940.3|1938.3|0
1629838800000|2021-08-24 21:00:00|1940.1|1938.1|1940.2|1938.2|1940.3|1938.3|1940.1|1938.1|0
1629839400000|2021-08-24 21:10:00|1940.3|1938.3|1940.4|1938.4|1940.4|1938.4|1940.3|1938.3|0
1629839700000|2021-08-24 21:15:00|1940.3|1938.3|1940.5|1938.5|1940.5|1938.5|1940.3|1938.3|0
1629840000000|2021-08-24 21:20:00|1940.4|1938.4|1940.5|1938.5|1940.5|1938.5|1940.4|1938.4|0
1629840300000|2021-08-24 21:25:00|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|0
1629840600000|2021-08-24 21:30:00|1940.5|1938.5|1940.5|1938.5|1940.5|1938.5|1940.4|1938.4|0
1629840900000|2021-08-24 21:35:00|1940.6|1938.6|1940.4|1938.4|1940.6|1938.6|1940.4|1938.4|0
1629841200000|2021-08-24 21:40:00|1940.5|1938.5|1940.5|1938.5|1940.5|1938.5|1940.4|1938.4|0
1629842100000|2021-08-24 21:55:00|1940.4|1938.4|1940.5|1938.5|1940.5|1938.5|1940.4|1938.4|0
1629842400000|2021-08-24 22:00:00|1940.3|1938.3|1940.1|1938.1|1940.6|1938.6|1940.1|1938.1|0
1629843000000|2021-08-24 22:10:00|1940.3|1938.3|1940.1|1938.1|1940.3|1938.3|1940.1|1938.1|0
1629843300000|2021-08-24 22:15:00|1940.3|1938.3|1940.1|1938.1|1940.3|1938.3|1940.1|1938.1|0
1629843600000|2021-08-24 22:20:00|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|0
1629843900000|2021-08-24 22:25:00|1940.3|1938.3|1940.3|1938.3|1940.4|1938.4|1940.2|1938.2|0
1629844200000|2021-08-24 22:30:00|1940|1938|1939.4|1937.4|1940|1938|1939.4|1937.4|0
1629844500000|2021-08-24 22:35:00|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|0
1629845100000|2021-08-24 22:45:00|1939.4|1937.4|1939.5|1937.5|1939.8|1937.8|1939.4|1937.4|0
1629845700000|2021-08-24 22:55:00|1939.4|1937.4|1939.3|1937.3|1939.4|1937.4|1939.3|1937.3|0
1629846000000|2021-08-24 23:00:00|1939.5|1937.5|1939.3|1937.3|1939.5|1937.5|1939.2|1937.2|0
1629846300000|2021-08-24 23:05:00|1939.2|1937.2|1938.9|1936.9|1939.2|1937.2|1938.8|1936.8|0
1629846600000|2021-08-24 23:10:00|1938.8|1936.8|1938.9|1936.9|1938.9|1936.9|1938.8|1936.8|0
1629846900000|2021-08-24 23:15:00|1938.7|1936.7|1938.2|1936.2|1938.7|1936.7|1938.2|1936.2|0
1629847200000|2021-08-24 23:20:00|1938.1|1936.1|1937.9|1935.9|1938.1|1936.1|1937.8|1935.8|0
1629847500000|2021-08-24 23:25:00|1937.8|1935.8|1937.8|1935.8|1938.7|1936.7|1937.5|1935.5|0
1629847800000|2021-08-24 23:30:00|1937.9|1935.9|1939.6|1937.6|1939.6|1937.6|1937.8|1935.8|0
1629848100000|2021-08-24 23:35:00|1939.4|1937.4|1939.9|1937.9|1940.2|1938.2|1939.4|1937.4|0
1629848400000|2021-08-24 23:40:00|1939.7|1937.7|1939.7|1937.7|1940.2|1938.2|1939|1937|0
1629848700000|2021-08-24 23:45:00|1939.6|1937.6|1939.9|1938.7|1940.9|1939.7|1939.4|1937.6|373
1629849000000|2021-08-24 23:50:00|1940.4|1939.2|1939.4|1938.2|1940.9|1939.7|1939.4|1938.2|178
1629849300000|2021-08-24 23:55:00|1938.9|1937.7|1938.4|1937.2|1940.1|1938.9|1938.4|1937.2|337
1629849600000|2021-08-25 00:00:00|1938.2|1937.4|1942.7|1941.9|1942.7|1941.9|1938.2|1937.4|1899
1629849900000|2021-08-25 00:05:00|1943.2|1942.4|1947.7|1946.9|1948.2|1947.4|1943.2|1942.4|2006
1629850200000|2021-08-25 00:10:00|1947.2|1946.4|1946.2|1945.4|1947.2|1946.4|1945.2|1944.4|950
1629850500000|2021-08-25 00:15:00|1946.7|1945.9|1945.7|1944.9|1947.7|1946.9|1944.7|1943.9|660
1629850800000|2021-08-25 00:20:00|1945.2|1944.4|1944.7|1943.9|1945.7|1944.9|1943.7|1942.9|271
1629851100000|2021-08-25 00:25:00|1944.9|1944.1|1943.7|1942.9|1945.7|1944.9|1943.7|1942.9|263
1629851400000|2021-08-25 00:30:00|1943.2|1942.4|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|427
1629851700000|2021-08-25 00:35:00|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|1943.4|1942.6|601
1629852000000|2021-08-25 00:40:00|1944.4|1943.6|1943.2|1942.4|1944.4|1943.6|1942.4|1941.6|347
1629852300000|2021-08-25 00:45:00|1943.7|1942.9|1942.2|1941.4|1943.7|1942.9|1942.2|1941.4|231
1629852600000|2021-08-25 00:50:00|1942.4|1941.6|1943.2|1942.4|1943.2|1942.4|1941.9|1941.1|307
1629852900000|2021-08-25 00:55:00|1942.7|1941.9|1941.7|1940.9|1943.7|1942.9|1941.7|1940.9|389
1629853200000|2021-08-25 01:00:00|1941.4|1940.6|1941.7|1940.9|1942.2|1941.4|1940.2|1939.4|363
1629853500000|2021-08-25 01:05:00|1942.2|1941.4|1943.2|1942.4|1943.7|1942.9|1941.9|1941.1|210
1629853800000|2021-08-25 01:10:00|1942.7|1941.9|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|217
1629854100000|2021-08-25 01:15:00|1944.7|1943.9|1943.2|1942.4|1944.7|1943.9|1943.2|1942.4|258
1629854400000|2021-08-25 01:20:00|1942.7|1941.9|1941.7|1940.9|1943.2|1942.4|1941.7|1940.9|201
1629854700000|2021-08-25 01:25:00|1942.2|1941.4|1940.7|1939.9|1942.2|1941.4|1940.2|1939.4|356
1629855000000|2021-08-25 01:30:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.2|1939.4|321
1629855300000|2021-08-25 01:35:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.7|1939.9|210
1629855600000|2021-08-25 01:40:00|1941.2|1940.4|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|84
1629855900000|2021-08-25 01:45:00|1942.4|1941.6|1941.7|1940.9|1942.4|1941.6|1941.2|1940.4|184
1629856200000|2021-08-25 01:50:00|1941.9|1941.1|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|206
1629856500000|2021-08-25 01:55:00|1941.7|1940.9|1940.7|1939.9|1942.2|1941.4|1940.7|1939.9|257
1629856800000|2021-08-25 02:00:00|1941.2|1940.4|1942.7|1941.9|1942.7|1941.9|1940.7|1939.9|218
1629857100000|2021-08-25 02:05:00|1942.4|1941.6|1942.2|1941.4|1942.7|1941.9|1942.2|1941.4|259
1629857400000|2021-08-25 02:10:00|1941.9|1941.1|1940.2|1939.4|1942.2|1941.4|1940.2|1939.4|348
1629857700000|2021-08-25 02:15:00|1939.9|1939.1|1936.7|1935.9|1940.2|1939.4|1936.7|1935.9|648
1629858000000|2021-08-25 02:20:00|1936.4|1935.6|1934.7|1933.9|1937.7|1936.9|1934.7|1933.9|569
1629858300000|2021-08-25 02:25:00|1934.2|1933.4|1936.2|1935.4|1936.7|1935.9|1934.2|1933.4|593
1629858600000|2021-08-25 02:30:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1935.7|1934.9|174
1629858900000|2021-08-25 02:35:00|1936.2|1935.4|1937.7|1936.9|1937.7|1936.9|1936.2|1935.4|171
1629859200000|2021-08-25 02:40:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|120
1629859500000|2021-08-25 02:45:00|1937.4|1936.6|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|96
1629859800000|2021-08-25 02:50:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|129
1629860100000|2021-08-25 02:55:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|71
1629860400000|2021-08-25 03:00:00|1936.2|1935.4|1933.7|1932.9|1936.2|1935.4|1932.2|1931.4|467
1629860700000|2021-08-25 03:05:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1933.2|1932.4|135
1629861000000|2021-08-25 03:10:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|79
1629861300000|2021-08-25 03:15:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|61
1629861600000|2021-08-25 03:20:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|76
1629861900000|2021-08-25 03:25:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|210
1629862200000|2021-08-25 03:30:00|1935.2|1934.4|1937.7|1936.9|1937.7|1936.9|1934.7|1933.9|505
1629862500000|2021-08-25 03:35:00|1937.2|1936.4|1935.7|1934.9|1937.7|1936.9|1935.2|1934.4|301
1629862800000|2021-08-25 03:40:00|1936.2|1935.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|286
1629863100000|2021-08-25 03:45:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|314
1629863400000|2021-08-25 03:50:00|1937.7|1936.9|1936.2|1935.4|1938.2|1937.4|1936.2|1935.4|349
1629863700000|2021-08-25 03:55:00|1936.7|1935.9|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|309
1629864000000|2021-08-25 04:00:00|1935.2|1934.4|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|220
1629864300000|2021-08-25 04:05:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|202
1629864600000|2021-08-25 04:10:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|73
1629864900000|2021-08-25 04:15:00|1935.4|1934.6|1935.7|1934.9|1935.7|1934.9|1935.4|1934.6|163
1629865200000|2021-08-25 04:20:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|182
1629865500000|2021-08-25 04:25:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|217
1629865800000|2021-08-25 04:30:00|1936.2|1935.4|1935.2|1934.4|1936.2|1935.4|1935.2|1934.4|141
1629866100000|2021-08-25 04:35:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|149
1629866400000|2021-08-25 04:40:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|228
1629866700000|2021-08-25 04:45:00|1936.7|1935.9|1937.2|1936.4|1938.2|1937.4|1936.7|1935.9|356
1629867000000|2021-08-25 04:50:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|106
1629867300000|2021-08-25 04:55:00|1936.7|1935.9|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|181
1629867600000|2021-08-25 05:00:00|1936.2|1935.4|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|715
1629867900000|2021-08-25 05:05:00|1936.2|1935.4|1936.2|1935.4|1937.2|1936.4|1936.2|1935.4|647
1629868200000|2021-08-25 05:10:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.7|1934.9|106
1629868500000|2021-08-25 05:15:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|164
1629868800000|2021-08-25 05:20:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|180
1629869100000|2021-08-25 05:25:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|83
1629869400000|2021-08-25 05:30:00|1935.7|1934.9|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|254
1629869700000|2021-08-25 05:35:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|467
1629870000000|2021-08-25 05:40:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|156
1629870300000|2021-08-25 05:45:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|148
1629870600000|2021-08-25 05:50:00|1936.2|1935.4|1935.7|1934.9|1936.7|1935.9|1934.7|1933.9|596
1629870900000|2021-08-25 05:55:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|998
1629871200000|2021-08-25 06:00:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|1431
1629871500000|2021-08-25 06:05:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|312
1629871800000|2021-08-25 06:10:00|1936.2|1934.2|1936.9|1934.9|1937.2|1935.2|1936.2|1934.2|110
1629872100000|2021-08-25 06:15:00|1936.7|1934.7|1936.7|1934.7|1937|1935|1936.5|1934.5|505
1629872400000|2021-08-25 06:20:00|1936.8|1934.8|1937|1935|1937.1|1935.1|1936.5|1934.5|0
1629872700000|2021-08-25 06:25:00|1937.1|1935.1|1936.5|1934.5|1937.3|1935.3|1936.5|1934.5|0
1629873000000|2021-08-25 06:30:00|1936.7|1934.7|1936.2|1934.2|1936.7|1934.7|1936.2|1934.2|0
1629873900000|2021-08-25 06:45:00|1936.1|1934.1|1936.5|1934.5|1936.6|1934.6|1935.9|1933.9|0
1629874200000|2021-08-25 06:50:00|1936.6|1934.6|1937.2|1935.2|1937.2|1935.2|1936.5|1934.5|0
1629874500000|2021-08-25 06:55:00|1936.9|1934.9|1936.9|1934.9|1937.5|1935.5|1936.8|1934.8|0
1629874800000|2021-08-25 07:00:00|1936.6|1934.6|1938.9|1936.9|1938.9|1936.9|1936.5|1934.5|0
1629875100000|2021-08-25 07:05:00|1939|1937|1939|1937|1939.4|1937.4|1938.3|1936.3|0
1629875400000|2021-08-25 07:10:00|1939.1|1937.1|1938.6|1936.6|1939.1|1937.1|1938|1936|0
1629875700000|2021-08-25 07:15:00|1938.9|1936.9|1938.5|1936.5|1939.1|1937.1|1938.2|1936.2|0
1629876000000|2021-08-25 07:20:00|1938.3|1936.3|1938.3|1936.3|1939.3|1937.3|1938|1936|0
1629876300000|2021-08-25 07:25:00|1938.1|1936.1|1938.3|1936.3|1938.6|1936.6|1938|1936|0
1629876600000|2021-08-25 07:30:00|1938.5|1936.5|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|322
1629876900000|2021-08-25 07:35:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|72
1629877200000|2021-08-25 07:40:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|70
1629877500000|2021-08-25 07:45:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|33
1629877800000|2021-08-25 07:50:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|43
1629878100000|2021-08-25 07:55:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|52
1629878400000|2021-08-25 08:00:00|1937.4|1936.2|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|95
1629878700000|2021-08-25 08:05:00|1936.4|1935.2|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|123
1629879000000|2021-08-25 08:10:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|62
1629879300000|2021-08-25 08:15:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|45
1629879600000|2021-08-25 08:20:00|||||||||43
1629879900000|2021-08-25 08:25:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|30
1629880200000|2021-08-25 08:30:00|||||||||14
1629880500000|2021-08-25 08:35:00|1937.4|1936.2|1936.4|1935.2|1937.4|1936.2|1935.9|1934.7|63
1629880800000|2021-08-25 08:40:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|555
1629881100000|2021-08-25 08:45:00|1935.9|1934.7|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|98
1629881400000|2021-08-25 08:50:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|42
1629881700000|2021-08-25 08:55:00|1936.1|1934.9|1935.4|1934.2|1936.1|1934.9|1935.4|1934.2|36
1629882000000|2021-08-25 09:00:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|9
1629882300000|2021-08-25 09:05:00|||||||||8
1629882600000|2021-08-25 09:10:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|28
1629882900000|2021-08-25 09:15:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|38
1629883200000|2021-08-25 09:20:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|39
1629883500000|2021-08-25 09:25:00|1936.6|1935.4|1936.4|1935.2|1936.6|1935.4|1936.4|1935.2|7
1629883800000|2021-08-25 09:30:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|33
1629884100000|2021-08-25 09:35:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|24
1629884400000|2021-08-25 09:40:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|50
1629884700000|2021-08-25 09:45:00|1937.4|1936.2|1937.4|1936.2|1937.6|1936.4|1937.4|1936.2|40
1629885000000|2021-08-25 09:50:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|14
1629885300000|2021-08-25 09:55:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|67
1629885600000|2021-08-25 10:00:00|||||||||4
1629885900000|2021-08-25 10:05:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|18
1629886200000|2021-08-25 10:10:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|29
1629886500000|2021-08-25 10:15:00|||||||||3
1629886800000|2021-08-25 10:20:00|||||||||7
1629887100000|2021-08-25 10:25:00|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|25
1629887400000|2021-08-25 10:30:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|40
1629887700000|2021-08-25 10:35:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|7
1629888000000|2021-08-25 10:40:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|30
1629888300000|2021-08-25 10:45:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.6|1934.4|42
1629888600000|2021-08-25 10:50:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1935.4|1934.2|24
1629888900000|2021-08-25 10:55:00|||||||||1
1629889200000|2021-08-25 11:00:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|47
1629889500000|2021-08-25 11:05:00|1936.6|1935.4|1935.9|1934.7|1936.6|1935.4|1935.9|1934.7|5
1629889800000|2021-08-25 11:10:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|26
1629890100000|2021-08-25 11:15:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|14
1629890400000|2021-08-25 11:20:00|1935.4|1934.2|1935.1|1933.9|1935.9|1934.7|1934.9|1933.7|47
1629890700000|2021-08-25 11:25:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|29
1629891000000|2021-08-25 11:30:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|38
1629891300000|2021-08-25 11:35:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|4
1629891600000|2021-08-25 11:40:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|18
1629891900000|2021-08-25 11:45:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|29
1629892500000|2021-08-25 11:55:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|11
1629892800000|2021-08-25 12:00:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|10
1629893100000|2021-08-25 12:05:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|5
1629893400000|2021-08-25 12:10:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|27
1629894000000|2021-08-25 12:20:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.6|1933.4|115
1629894300000|2021-08-25 12:25:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.1|1933.9|17
1629894600000|2021-08-25 12:30:00|1935.6|1934.4|1936.6|1935.4|1936.9|1935.7|1935.6|1934.4|49
1629894900000|2021-08-25 12:35:00|1936.9|1935.7|1936.4|1935.2|1937.1|1935.9|1936.4|1935.2|103
1629895200000|2021-08-25 12:40:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|135
1629895500000|2021-08-25 12:45:00|1936.1|1934.9|1936.9|1935.7|1936.9|1935.7|1936.1|1934.9|8
1629895800000|2021-08-25 12:50:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|5
1629896100000|2021-08-25 12:55:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|53
1629896400000|2021-08-25 13:00:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|44
1629896700000|2021-08-25 13:05:00|1936.1|1934.9|1935.9|1934.7|1936.1|1934.9|1935.6|1934.4|28
1629897000000|2021-08-25 13:10:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|38
1629897300000|2021-08-25 13:15:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.4|1934.2|23
1629897600000|2021-08-25 13:20:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|20
1629897900000|2021-08-25 13:25:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|59
1629898200000|2021-08-25 13:30:00|1936.4|1935.2|1934.9|1933.7|1936.4|1935.2|1934.4|1933.2|133
1629898500000|2021-08-25 13:35:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1934.9|1933.7|71
1629898800000|2021-08-25 13:40:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|46
1629899100000|2021-08-25 13:45:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|143
1629899400000|2021-08-25 13:50:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1935.9|1934.7|56
1629899700000|2021-08-25 13:55:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|133
1629900000000|2021-08-25 14:00:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|103
1629900300000|2021-08-25 14:05:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|292
1629900600000|2021-08-25 14:10:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|67
1629900900000|2021-08-25 14:15:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|35
1629901200000|2021-08-25 14:20:00|1937.9|1936.7|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|33
1629901500000|2021-08-25 14:25:00|1936.9|1935.7|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|100
1629901800000|2021-08-25 14:30:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|133
1629902100000|2021-08-25 14:35:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|143
1629902400000|2021-08-25 14:40:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|121
1629902700000|2021-08-25 14:45:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|113
1629903000000|2021-08-25 14:50:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|179
1629903300000|2021-08-25 14:55:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|108
1629903600000|2021-08-25 15:00:00|1938.4|1937.2|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|254
1629903900000|2021-08-25 15:05:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|153
1629904200000|2021-08-25 15:10:00|1938.9|1937.7|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|99
1629904500000|2021-08-25 15:15:00|||||||||32
1629904800000|2021-08-25 15:20:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|76
1629905100000|2021-08-25 15:25:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|57
1629905400000|2021-08-25 15:30:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|78
1629905700000|2021-08-25 15:35:00|||||||||20
1629906000000|2021-08-25 15:40:00|1939.4|1938.2|1940.4|1939.2|1940.4|1939.2|1939.4|1938.2|93
1629906300000|2021-08-25 15:45:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|86
1629906600000|2021-08-25 15:50:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|129
1629906900000|2021-08-25 15:55:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|59
1629907200000|2021-08-25 16:00:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|57
1629907500000|2021-08-25 16:05:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|52
1629907800000|2021-08-25 16:10:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|67
1629908100000|2021-08-25 16:15:00|||||||||65
1629908400000|2021-08-25 16:20:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|55
1629908700000|2021-08-25 16:25:00|1942.4|1941.2|1942.4|1941.2|1942.6|1941.4|1942.4|1941.2|129
1629909000000|2021-08-25 16:30:00|||||||||31
1629909300000|2021-08-25 16:35:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|120
1629909600000|2021-08-25 16:40:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|55
1629909900000|2021-08-25 16:45:00|1941.9|1940.7|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|32
1629910200000|2021-08-25 16:50:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|35
1629910500000|2021-08-25 16:55:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|22
1629910800000|2021-08-25 17:00:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|30
1629911100000|2021-08-25 17:05:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|19
1629911400000|2021-08-25 17:10:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.6|1939.4|3
1629911700000|2021-08-25 17:15:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|25
1629912000000|2021-08-25 17:20:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.6|1939.4|14
1629912300000|2021-08-25 17:25:00|||||||||4
1629912600000|2021-08-25 17:30:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|33
1629912900000|2021-08-25 17:35:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|24
1629913200000|2021-08-25 17:40:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|36
1629913500000|2021-08-25 17:45:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|32
1629913800000|2021-08-25 17:50:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|26
1629914100000|2021-08-25 17:55:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|14
1629914400000|2021-08-25 18:00:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|27
1629914700000|2021-08-25 18:05:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|41
1629915000000|2021-08-25 18:10:00|||||||||5
1629915300000|2021-08-25 18:15:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|67
1629915600000|2021-08-25 18:20:00|||||||||27
1629915900000|2021-08-25 18:25:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|21
1629916200000|2021-08-25 18:30:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|16
1629916500000|2021-08-25 18:35:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|71
1629916800000|2021-08-25 18:40:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|12
1629917100000|2021-08-25 18:45:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|39
1629917400000|2021-08-25 18:50:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|28
1629917700000|2021-08-25 18:55:00|1941.6|1940.4|1941.9|1940.7|1941.9|1940.7|1941.6|1940.4|7
1629918000000|2021-08-25 19:00:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|25
1629918300000|2021-08-25 19:05:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|29
1629918600000|2021-08-25 19:10:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|47
1629918900000|2021-08-25 19:15:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|34
1629919200000|2021-08-25 19:20:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|11
1629919500000|2021-08-25 19:25:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|13
1629919800000|2021-08-25 19:30:00|||||||||1
1629920100000|2021-08-25 19:35:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|43
1629920400000|2021-08-25 19:40:00|1941.4|1940.2|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|42
1629920700000|2021-08-25 19:45:00|1942.6|1941.4|1941.4|1940.2|1942.6|1941.4|1941.4|1940.2|52
1629921000000|2021-08-25 19:50:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|64
1629921300000|2021-08-25 19:55:00|1942.4|1941.2|1940.9|1939.7|1942.4|1941.2|1940.9|1939.7|240
1629921600000|2021-08-25 20:00:00|1941.1|1939.9|1941.1|1939.9|1941.1|1939.9|1940.9|1939.7|16
1629921900000|2021-08-25 20:05:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|20
1629922200000|2021-08-25 20:10:00|||||||||1
1629922500000|2021-08-25 20:15:00|1940.9|1939.7|1941.1|1939.9|1941.4|1940.2|1940.9|1939.7|23
1629922800000|2021-08-25 20:20:00|1941.5|1939.5|1941.1|1939.1|1941.5|1939.5|1941|1939|48
1629923100000|2021-08-25 20:25:00|1941.3|1939.3|1941.1|1939.1|1941.6|1939.6|1941|1939|3
1629923400000|2021-08-25 20:30:00|1941|1939|1941|1939|1941.1|1939.1|1941|1939|4
1629923700000|2021-08-25 20:35:00|1941.1|1939.1|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1629924000000|2021-08-25 20:40:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941.1|1939.1|0
1629924300000|2021-08-25 20:45:00|1941.3|1939.3|1941.1|1939.1|1941.3|1939.3|1941|1939|0
1629924600000|2021-08-25 20:50:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941|1939|0
1629924900000|2021-08-25 20:55:00|1941.1|1939.1|1941.2|1939.2|1941.3|1939.3|1940.1|1938.1|0
1629925200000|2021-08-25 21:00:00|1941.1|1939.1|1941.1|1939.1|1941.1|1939.1|1941|1939|0
1629925800000|2021-08-25 21:10:00|1941|1939|1941.1|1939.1|1941.1|1939.1|1941|1939|0
1629926400000|2021-08-25 21:20:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941|1939|0
1629926700000|2021-08-25 21:25:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1629927000000|2021-08-25 21:30:00|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|1941.1|1939.1|0
1629927600000|2021-08-25 21:40:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|0
1629927900000|2021-08-25 21:45:00|1941.2|1939.2|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1629928200000|2021-08-25 21:50:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1629928500000|2021-08-25 21:55:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|0
1629928800000|2021-08-25 22:00:00|1941.2|1939.2|1941.2|1939.2|1942|1940|1941.2|1939.2|0
1629929100000|2021-08-25 22:05:00|1941.1|1939.1|1941.4|1939.4|1941.5|1939.5|1941.1|1939.1|0
1629929400000|2021-08-25 22:10:00|1941.5|1939.5|1941.3|1939.3|1941.5|1939.5|1941.3|1939.3|0
1629929700000|2021-08-25 22:15:00|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|0
1629930000000|2021-08-25 22:20:00|1941.3|1939.3|1940.8|1938.8|1941.3|1939.3|1940.8|1938.8|0
1629930300000|2021-08-25 22:25:00|1940.6|1938.6|1940.8|1938.8|1940.9|1938.9|1940.6|1938.6|0
1629930600000|2021-08-25 22:30:00|1941.1|1939.1|1941.4|1939.4|1941.4|1939.4|1940.8|1938.8|0
1629931200000|2021-08-25 22:40:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1940.9|1938.9|0
1629931500000|2021-08-25 22:45:00|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|0
1629931800000|2021-08-25 22:50:00|1941.4|1939.4|1941.2|1939.2|1941.4|1939.4|1941.2|1939.2|0
1629932100000|2021-08-25 22:55:00|1941.1|1939.1|1940.9|1938.9|1941.1|1939.1|1940.9|1938.9|0
1629932400000|2021-08-25 23:00:00|1941.1|1939.1|1941.2|1939.2|1941.4|1939.4|1940.8|1938.8|0
1629932700000|2021-08-25 23:05:00|1941.1|1939.1|1940.9|1938.9|1941.1|1939.1|1940.8|1938.8|0
1629933000000|2021-08-25 23:10:00|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|0
1629933600000|2021-08-25 23:20:00|1940.9|1938.9|1940.8|1938.8|1941.1|1939.1|1940.6|1938.6|0
1629933900000|2021-08-25 23:25:00|1940.6|1938.6|1940.9|1938.9|1941.1|1939.1|1940.5|1938.5|0
1629934200000|2021-08-25 23:30:00|1940.8|1938.8|1942|1940|1942|1940|1940|1938|0
1629934500000|2021-08-25 23:35:00|1941.8|1939.8|1940.5|1938.5|1941.8|1939.8|1940.5|1938.5|0
1629934800000|2021-08-25 23:40:00|1940.2|1938.2|1941|1939|1942|1940|1940.2|1938.2|0
1629935100000|2021-08-25 23:45:00|1941.1|1939.1|1938.4|1937.2|1941.1|1939.1|1938.4|1937.2|393
1629935400000|2021-08-25 23:50:00|1937.9|1936.7|1939.4|1938.2|1939.9|1938.7|1937.9|1936.7|201
1629935700000|2021-08-25 23:55:00|1939.9|1938.7|1939.4|1938.2|1940.4|1939.2|1939.4|1938.2|274
1629849600000|2021-08-25 00:00:00|1938.2|1937.4|1942.7|1941.9|1942.7|1941.9|1938.2|1937.4|1899
1629849900000|2021-08-25 00:05:00|1943.2|1942.4|1947.7|1946.9|1948.2|1947.4|1943.2|1942.4|2006
1629850200000|2021-08-25 00:10:00|1947.2|1946.4|1946.2|1945.4|1947.2|1946.4|1945.2|1944.4|950
1629850500000|2021-08-25 00:15:00|1946.7|1945.9|1945.7|1944.9|1947.7|1946.9|1944.7|1943.9|660
1629850800000|2021-08-25 00:20:00|1945.2|1944.4|1944.7|1943.9|1945.7|1944.9|1943.7|1942.9|271
1629851100000|2021-08-25 00:25:00|1944.9|1944.1|1943.7|1942.9|1945.7|1944.9|1943.7|1942.9|263
1629851400000|2021-08-25 00:30:00|1943.2|1942.4|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|427
1629851700000|2021-08-25 00:35:00|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|1943.4|1942.6|601
1629852000000|2021-08-25 00:40:00|1944.4|1943.6|1943.2|1942.4|1944.4|1943.6|1942.4|1941.6|347
1629852300000|2021-08-25 00:45:00|1943.7|1942.9|1942.2|1941.4|1943.7|1942.9|1942.2|1941.4|231
1629852600000|2021-08-25 00:50:00|1942.4|1941.6|1943.2|1942.4|1943.2|1942.4|1941.9|1941.1|307
1629852900000|2021-08-25 00:55:00|1942.7|1941.9|1941.7|1940.9|1943.7|1942.9|1941.7|1940.9|389
1629853200000|2021-08-25 01:00:00|1941.4|1940.6|1941.7|1940.9|1942.2|1941.4|1940.2|1939.4|363
1629853500000|2021-08-25 01:05:00|1942.2|1941.4|1943.2|1942.4|1943.7|1942.9|1941.9|1941.1|210
1629853800000|2021-08-25 01:10:00|1942.7|1941.9|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|217
1629854100000|2021-08-25 01:15:00|1944.7|1943.9|1943.2|1942.4|1944.7|1943.9|1943.2|1942.4|258
1629854400000|2021-08-25 01:20:00|1942.7|1941.9|1941.7|1940.9|1943.2|1942.4|1941.7|1940.9|201
1629854700000|2021-08-25 01:25:00|1942.2|1941.4|1940.7|1939.9|1942.2|1941.4|1940.2|1939.4|356
1629855000000|2021-08-25 01:30:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.2|1939.4|321
1629855300000|2021-08-25 01:35:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.7|1939.9|210
1629855600000|2021-08-25 01:40:00|1941.2|1940.4|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|84
1629855900000|2021-08-25 01:45:00|1942.4|1941.6|1941.7|1940.9|1942.4|1941.6|1941.2|1940.4|184
1629856200000|2021-08-25 01:50:00|1941.9|1941.1|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|206
1629856500000|2021-08-25 01:55:00|1941.7|1940.9|1940.7|1939.9|1942.2|1941.4|1940.7|1939.9|257
1629856800000|2021-08-25 02:00:00|1941.2|1940.4|1942.7|1941.9|1942.7|1941.9|1940.7|1939.9|218
1629857100000|2021-08-25 02:05:00|1942.4|1941.6|1942.2|1941.4|1942.7|1941.9|1942.2|1941.4|259
1629857400000|2021-08-25 02:10:00|1941.9|1941.1|1940.2|1939.4|1942.2|1941.4|1940.2|1939.4|348
1629857700000|2021-08-25 02:15:00|1939.9|1939.1|1936.7|1935.9|1940.2|1939.4|1936.7|1935.9|648
1629858000000|2021-08-25 02:20:00|1936.4|1935.6|1934.7|1933.9|1937.7|1936.9|1934.7|1933.9|569
1629858300000|2021-08-25 02:25:00|1934.2|1933.4|1936.2|1935.4|1936.7|1935.9|1934.2|1933.4|593
1629858600000|2021-08-25 02:30:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1935.7|1934.9|174
1629858900000|2021-08-25 02:35:00|1936.2|1935.4|1937.7|1936.9|1937.7|1936.9|1936.2|1935.4|171
1629859200000|2021-08-25 02:40:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|120
1629859500000|2021-08-25 02:45:00|1937.4|1936.6|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|96
1629859800000|2021-08-25 02:50:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|129
1629860100000|2021-08-25 02:55:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|71
1629860400000|2021-08-25 03:00:00|1936.2|1935.4|1933.7|1932.9|1936.2|1935.4|1932.2|1931.4|467
1629860700000|2021-08-25 03:05:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1933.2|1932.4|135
1629861000000|2021-08-25 03:10:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|79
1629861300000|2021-08-25 03:15:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|61
1629861600000|2021-08-25 03:20:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|76
1629861900000|2021-08-25 03:25:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|210
1629862200000|2021-08-25 03:30:00|1935.2|1934.4|1937.7|1936.9|1937.7|1936.9|1934.7|1933.9|505
1629862500000|2021-08-25 03:35:00|1937.2|1936.4|1935.7|1934.9|1937.7|1936.9|1935.2|1934.4|301
1629862800000|2021-08-25 03:40:00|1936.2|1935.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|286
1629863100000|2021-08-25 03:45:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|314
1629863400000|2021-08-25 03:50:00|1937.7|1936.9|1936.2|1935.4|1938.2|1937.4|1936.2|1935.4|349
1629863700000|2021-08-25 03:55:00|1936.7|1935.9|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|309
1629864000000|2021-08-25 04:00:00|1935.2|1934.4|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|220
1629864300000|2021-08-25 04:05:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|202
1629864600000|2021-08-25 04:10:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|73
1629864900000|2021-08-25 04:15:00|1935.4|1934.6|1935.7|1934.9|1935.7|1934.9|1935.4|1934.6|163
1629865200000|2021-08-25 04:20:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|182
1629865500000|2021-08-25 04:25:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|217
1629865800000|2021-08-25 04:30:00|1936.2|1935.4|1935.2|1934.4|1936.2|1935.4|1935.2|1934.4|141
1629866100000|2021-08-25 04:35:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|149
1629866400000|2021-08-25 04:40:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|228
1629866700000|2021-08-25 04:45:00|1936.7|1935.9|1937.2|1936.4|1938.2|1937.4|1936.7|1935.9|356
1629867000000|2021-08-25 04:50:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|106
1629867300000|2021-08-25 04:55:00|1936.7|1935.9|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|181
1629867600000|2021-08-25 05:00:00|1936.2|1935.4|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|715
1629867900000|2021-08-25 05:05:00|1936.2|1935.4|1936.2|1935.4|1937.2|1936.4|1936.2|1935.4|647
1629868200000|2021-08-25 05:10:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.7|1934.9|106
1629868500000|2021-08-25 05:15:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|164
1629868800000|2021-08-25 05:20:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|180
1629869100000|2021-08-25 05:25:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|83
1629869400000|2021-08-25 05:30:00|1935.7|1934.9|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|254
1629869700000|2021-08-25 05:35:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|467
1629870000000|2021-08-25 05:40:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|156
1629870300000|2021-08-25 05:45:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|148
1629870600000|2021-08-25 05:50:00|1936.2|1935.4|1935.7|1934.9|1936.7|1935.9|1934.7|1933.9|596
1629870900000|2021-08-25 05:55:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|998
1629871200000|2021-08-25 06:00:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|1431
1629871500000|2021-08-25 06:05:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|312
1629871800000|2021-08-25 06:10:00|1936.2|1934.2|1936.9|1934.9|1937.2|1935.2|1936.2|1934.2|110
1629872100000|2021-08-25 06:15:00|1936.7|1934.7|1936.7|1934.7|1937|1935|1936.5|1934.5|505
1629872400000|2021-08-25 06:20:00|1936.8|1934.8|1937|1935|1937.1|1935.1|1936.5|1934.5|0
1629872700000|2021-08-25 06:25:00|1937.1|1935.1|1936.5|1934.5|1937.3|1935.3|1936.5|1934.5|0
1629873000000|2021-08-25 06:30:00|1936.7|1934.7|1936.2|1934.2|1936.7|1934.7|1936.2|1934.2|0
1629873900000|2021-08-25 06:45:00|1936.1|1934.1|1936.5|1934.5|1936.6|1934.6|1935.9|1933.9|0
1629874200000|2021-08-25 06:50:00|1936.6|1934.6|1937.2|1935.2|1937.2|1935.2|1936.5|1934.5|0
1629874500000|2021-08-25 06:55:00|1936.9|1934.9|1936.9|1934.9|1937.5|1935.5|1936.8|1934.8|0
1629874800000|2021-08-25 07:00:00|1936.6|1934.6|1938.9|1936.9|1938.9|1936.9|1936.5|1934.5|0
1629875100000|2021-08-25 07:05:00|1939|1937|1939|1937|1939.4|1937.4|1938.3|1936.3|0
1629875400000|2021-08-25 07:10:00|1939.1|1937.1|1938.6|1936.6|1939.1|1937.1|1938|1936|0
1629875700000|2021-08-25 07:15:00|1938.9|1936.9|1938.5|1936.5|1939.1|1937.1|1938.2|1936.2|0
1629876000000|2021-08-25 07:20:00|1938.3|1936.3|1938.3|1936.3|1939.3|1937.3|1938|1936|0
1629876300000|2021-08-25 07:25:00|1938.1|1936.1|1938.3|1936.3|1938.6|1936.6|1938|1936|0
1629876600000|2021-08-25 07:30:00|1938.5|1936.5|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|322
1629876900000|2021-08-25 07:35:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|72
1629877200000|2021-08-25 07:40:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|70
1629877500000|2021-08-25 07:45:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|33
1629877800000|2021-08-25 07:50:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|43
1629878100000|2021-08-25 07:55:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|52
1629878400000|2021-08-25 08:00:00|1937.4|1936.2|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|95
1629878700000|2021-08-25 08:05:00|1936.4|1935.2|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|123
1629879000000|2021-08-25 08:10:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|62
1629879300000|2021-08-25 08:15:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|45
1629879600000|2021-08-25 08:20:00|||||||||43
1629879900000|2021-08-25 08:25:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|30
1629880200000|2021-08-25 08:30:00|||||||||14
1629880500000|2021-08-25 08:35:00|1937.4|1936.2|1936.4|1935.2|1937.4|1936.2|1935.9|1934.7|63
1629880800000|2021-08-25 08:40:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|555
1629881100000|2021-08-25 08:45:00|1935.9|1934.7|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|98
1629881400000|2021-08-25 08:50:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|42
1629881700000|2021-08-25 08:55:00|1936.1|1934.9|1935.4|1934.2|1936.1|1934.9|1935.4|1934.2|36
1629882000000|2021-08-25 09:00:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|9
1629882300000|2021-08-25 09:05:00|||||||||8
1629882600000|2021-08-25 09:10:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|28
1629882900000|2021-08-25 09:15:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|38
1629883200000|2021-08-25 09:20:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|39
1629883500000|2021-08-25 09:25:00|1936.6|1935.4|1936.4|1935.2|1936.6|1935.4|1936.4|1935.2|7
1629883800000|2021-08-25 09:30:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|33
1629884100000|2021-08-25 09:35:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|24
1629884400000|2021-08-25 09:40:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|50
1629884700000|2021-08-25 09:45:00|1937.4|1936.2|1937.4|1936.2|1937.6|1936.4|1937.4|1936.2|40
1629885000000|2021-08-25 09:50:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|14
1629885300000|2021-08-25 09:55:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|67
1629885600000|2021-08-25 10:00:00|||||||||4
1629885900000|2021-08-25 10:05:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|18
1629886200000|2021-08-25 10:10:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|29
1629886500000|2021-08-25 10:15:00|||||||||3
1629886800000|2021-08-25 10:20:00|||||||||7
1629887100000|2021-08-25 10:25:00|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|25
1629887400000|2021-08-25 10:30:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|40
1629887700000|2021-08-25 10:35:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|7
1629888000000|2021-08-25 10:40:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|30
1629888300000|2021-08-25 10:45:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.6|1934.4|42
1629888600000|2021-08-25 10:50:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1935.4|1934.2|24
1629888900000|2021-08-25 10:55:00|||||||||1
1629889200000|2021-08-25 11:00:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|47
1629889500000|2021-08-25 11:05:00|1936.6|1935.4|1935.9|1934.7|1936.6|1935.4|1935.9|1934.7|5
1629889800000|2021-08-25 11:10:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|26
1629890100000|2021-08-25 11:15:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|14
1629890400000|2021-08-25 11:20:00|1935.4|1934.2|1935.1|1933.9|1935.9|1934.7|1934.9|1933.7|47
1629890700000|2021-08-25 11:25:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|29
1629891000000|2021-08-25 11:30:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|38
1629891300000|2021-08-25 11:35:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|4
1629891600000|2021-08-25 11:40:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|18
1629891900000|2021-08-25 11:45:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|29
1629892500000|2021-08-25 11:55:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|11
1629892800000|2021-08-25 12:00:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|10
1629893100000|2021-08-25 12:05:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|5
1629893400000|2021-08-25 12:10:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|27
1629894000000|2021-08-25 12:20:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.6|1933.4|115
1629894300000|2021-08-25 12:25:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.1|1933.9|17
1629894600000|2021-08-25 12:30:00|1935.6|1934.4|1936.6|1935.4|1936.9|1935.7|1935.6|1934.4|49
1629894900000|2021-08-25 12:35:00|1936.9|1935.7|1936.4|1935.2|1937.1|1935.9|1936.4|1935.2|103
1629895200000|2021-08-25 12:40:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|135
1629895500000|2021-08-25 12:45:00|1936.1|1934.9|1936.9|1935.7|1936.9|1935.7|1936.1|1934.9|8
1629895800000|2021-08-25 12:50:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|5
1629896100000|2021-08-25 12:55:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|53
1629896400000|2021-08-25 13:00:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|44
1629896700000|2021-08-25 13:05:00|1936.1|1934.9|1935.9|1934.7|1936.1|1934.9|1935.6|1934.4|28
1629897000000|2021-08-25 13:10:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|38
1629897300000|2021-08-25 13:15:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.4|1934.2|23
1629897600000|2021-08-25 13:20:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|20
1629897900000|2021-08-25 13:25:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|59
1629898200000|2021-08-25 13:30:00|1936.4|1935.2|1934.9|1933.7|1936.4|1935.2|1934.4|1933.2|133
1629898500000|2021-08-25 13:35:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1934.9|1933.7|71
1629898800000|2021-08-25 13:40:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|46
1629899100000|2021-08-25 13:45:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|143
1629899400000|2021-08-25 13:50:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1935.9|1934.7|56
1629899700000|2021-08-25 13:55:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|133
1629900000000|2021-08-25 14:00:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|103
1629900300000|2021-08-25 14:05:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|292
1629900600000|2021-08-25 14:10:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|67
1629900900000|2021-08-25 14:15:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|35
1629901200000|2021-08-25 14:20:00|1937.9|1936.7|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|33
1629901500000|2021-08-25 14:25:00|1936.9|1935.7|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|100
1629901800000|2021-08-25 14:30:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|133
1629902100000|2021-08-25 14:35:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|143
1629902400000|2021-08-25 14:40:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|121
1629902700000|2021-08-25 14:45:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|113
1629903000000|2021-08-25 14:50:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|179
1629903300000|2021-08-25 14:55:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|108
1629903600000|2021-08-25 15:00:00|1938.4|1937.2|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|254
1629903900000|2021-08-25 15:05:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|153
1629904200000|2021-08-25 15:10:00|1938.9|1937.7|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|99
1629904500000|2021-08-25 15:15:00|||||||||32
1629904800000|2021-08-25 15:20:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|76
1629905100000|2021-08-25 15:25:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|57
1629905400000|2021-08-25 15:30:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|78
1629905700000|2021-08-25 15:35:00|||||||||20
1629906000000|2021-08-25 15:40:00|1939.4|1938.2|1940.4|1939.2|1940.4|1939.2|1939.4|1938.2|93
1629906300000|2021-08-25 15:45:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|86
1629906600000|2021-08-25 15:50:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|129
1629906900000|2021-08-25 15:55:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|59
1629907200000|2021-08-25 16:00:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|57
1629907500000|2021-08-25 16:05:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|52
1629907800000|2021-08-25 16:10:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|67
1629908100000|2021-08-25 16:15:00|||||||||65
1629908400000|2021-08-25 16:20:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|55
1629908700000|2021-08-25 16:25:00|1942.4|1941.2|1942.4|1941.2|1942.6|1941.4|1942.4|1941.2|129
1629909000000|2021-08-25 16:30:00|||||||||31
1629909300000|2021-08-25 16:35:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|120
1629909600000|2021-08-25 16:40:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|55
1629909900000|2021-08-25 16:45:00|1941.9|1940.7|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|32
1629910200000|2021-08-25 16:50:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|35
1629910500000|2021-08-25 16:55:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|22
1629910800000|2021-08-25 17:00:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|30
1629911100000|2021-08-25 17:05:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|19
1629911400000|2021-08-25 17:10:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.6|1939.4|3
1629911700000|2021-08-25 17:15:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|25
1629912000000|2021-08-25 17:20:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.6|1939.4|14
1629912300000|2021-08-25 17:25:00|||||||||4
1629912600000|2021-08-25 17:30:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|33
1629912900000|2021-08-25 17:35:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|24
1629913200000|2021-08-25 17:40:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|36
1629913500000|2021-08-25 17:45:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|32
1629913800000|2021-08-25 17:50:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|26
1629914100000|2021-08-25 17:55:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|14
1629914400000|2021-08-25 18:00:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|27
1629914700000|2021-08-25 18:05:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|41
1629915000000|2021-08-25 18:10:00|||||||||5
1629915300000|2021-08-25 18:15:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|67
1629915600000|2021-08-25 18:20:00|||||||||27
1629915900000|2021-08-25 18:25:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|21
1629916200000|2021-08-25 18:30:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|16
1629916500000|2021-08-25 18:35:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|71
1629916800000|2021-08-25 18:40:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|12
1629917100000|2021-08-25 18:45:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|39
1629917400000|2021-08-25 18:50:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|28
1629917700000|2021-08-25 18:55:00|1941.6|1940.4|1941.9|1940.7|1941.9|1940.7|1941.6|1940.4|7
1629918000000|2021-08-25 19:00:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|25
1629918300000|2021-08-25 19:05:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|29
1629918600000|2021-08-25 19:10:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|47
1629918900000|2021-08-25 19:15:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|34
1629919200000|2021-08-25 19:20:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|11
1629919500000|2021-08-25 19:25:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|13
1629919800000|2021-08-25 19:30:00|||||||||1
1629920100000|2021-08-25 19:35:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|43
1629920400000|2021-08-25 19:40:00|1941.4|1940.2|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|42
1629920700000|2021-08-25 19:45:00|1942.6|1941.4|1941.4|1940.2|1942.6|1941.4|1941.4|1940.2|52
1629921000000|2021-08-25 19:50:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|64
1629921300000|2021-08-25 19:55:00|1942.4|1941.2|1940.9|1939.7|1942.4|1941.2|1940.9|1939.7|240
1629921600000|2021-08-25 20:00:00|1941.1|1939.9|1941.1|1939.9|1941.1|1939.9|1940.9|1939.7|16
1629921900000|2021-08-25 20:05:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|20
1629922200000|2021-08-25 20:10:00|||||||||1
1629922500000|2021-08-25 20:15:00|1940.9|1939.7|1941.1|1939.9|1941.4|1940.2|1940.9|1939.7|23
1629922800000|2021-08-25 20:20:00|1941.5|1939.5|1941.1|1939.1|1941.5|1939.5|1941|1939|48
1629923100000|2021-08-25 20:25:00|1941.3|1939.3|1941.1|1939.1|1941.6|1939.6|1941|1939|3
1629923400000|2021-08-25 20:30:00|1941|1939|1941|1939|1941.1|1939.1|1941|1939|4
1629923700000|2021-08-25 20:35:00|1941.1|1939.1|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1629924000000|2021-08-25 20:40:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941.1|1939.1|0
1629924300000|2021-08-25 20:45:00|1941.3|1939.3|1941.1|1939.1|1941.3|1939.3|1941|1939|0
1629924600000|2021-08-25 20:50:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941|1939|0
1629924900000|2021-08-25 20:55:00|1941.1|1939.1|1941.2|1939.2|1941.3|1939.3|1940.1|1938.1|0
1629925200000|2021-08-25 21:00:00|1941.1|1939.1|1941.1|1939.1|1941.1|1939.1|1941|1939|0
1629925800000|2021-08-25 21:10:00|1941|1939|1941.1|1939.1|1941.1|1939.1|1941|1939|0
1629926400000|2021-08-25 21:20:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941|1939|0
1629926700000|2021-08-25 21:25:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1629927000000|2021-08-25 21:30:00|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|1941.1|1939.1|0
1629927600000|2021-08-25 21:40:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|0
1629927900000|2021-08-25 21:45:00|1941.2|1939.2|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1629928200000|2021-08-25 21:50:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1629928500000|2021-08-25 21:55:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|0
1629928800000|2021-08-25 22:00:00|1941.2|1939.2|1941.2|1939.2|1942|1940|1941.2|1939.2|0
1629929100000|2021-08-25 22:05:00|1941.1|1939.1|1941.4|1939.4|1941.5|1939.5|1941.1|1939.1|0
1629929400000|2021-08-25 22:10:00|1941.5|1939.5|1941.3|1939.3|1941.5|1939.5|1941.3|1939.3|0
1629929700000|2021-08-25 22:15:00|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|0
1629930000000|2021-08-25 22:20:00|1941.3|1939.3|1940.8|1938.8|1941.3|1939.3|1940.8|1938.8|0
1629930300000|2021-08-25 22:25:00|1940.6|1938.6|1940.8|1938.8|1940.9|1938.9|1940.6|1938.6|0
1629930600000|2021-08-25 22:30:00|1941.1|1939.1|1941.4|1939.4|1941.4|1939.4|1940.8|1938.8|0
1629931200000|2021-08-25 22:40:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1940.9|1938.9|0
1629931500000|2021-08-25 22:45:00|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|0
1629931800000|2021-08-25 22:50:00|1941.4|1939.4|1941.2|1939.2|1941.4|1939.4|1941.2|1939.2|0
1629932100000|2021-08-25 22:55:00|1941.1|1939.1|1940.9|1938.9|1941.1|1939.1|1940.9|1938.9|0
1629932400000|2021-08-25 23:00:00|1941.1|1939.1|1941.2|1939.2|1941.4|1939.4|1940.8|1938.8|0
1629932700000|2021-08-25 23:05:00|1941.1|1939.1|1940.9|1938.9|1941.1|1939.1|1940.8|1938.8|0
1629933000000|2021-08-25 23:10:00|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|0
1629933600000|2021-08-25 23:20:00|1940.9|1938.9|1940.8|1938.8|1941.1|1939.1|1940.6|1938.6|0
1629933900000|2021-08-25 23:25:00|1940.6|1938.6|1940.9|1938.9|1941.1|1939.1|1940.5|1938.5|0
1629934200000|2021-08-25 23:30:00|1940.8|1938.8|1942|1940|1942|1940|1940|1938|0
1629934500000|2021-08-25 23:35:00|1941.8|1939.8|1940.5|1938.5|1941.8|1939.8|1940.5|1938.5|0
1629934800000|2021-08-25 23:40:00|1940.2|1938.2|1941|1939|1942|1940|1940.2|1938.2|0
1629935100000|2021-08-25 23:45:00|1941.1|1939.1|1938.4|1937.2|1941.1|1939.1|1938.4|1937.2|393
1629935400000|2021-08-25 23:50:00|1937.9|1936.7|1939.4|1938.2|1939.9|1938.7|1937.9|1936.7|201
1629935700000|2021-08-25 23:55:00|1939.9|1938.7|1939.4|1938.2|1940.4|1939.2|1939.4|1938.2|274
1629936000000|2021-08-26 00:00:00|1939.2|1938.4|1939.2|1938.4|1941.7|1940.9|1938.2|1937.4|1067
1629936300000|2021-08-26 00:05:00|1938.7|1937.9|1938.7|1937.9|1939.7|1938.9|1937.2|1936.4|617
1629936600000|2021-08-26 00:10:00|1938.2|1937.4|1935.2|1934.4|1939.2|1938.4|1935.2|1934.4|446
1629936900000|2021-08-26 00:15:00|1935.7|1934.9|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|319
1629937200000|2021-08-26 00:20:00|1935.2|1934.4|1934.7|1933.9|1936.2|1935.4|1934.7|1933.9|342
1629937500000|2021-08-26 00:25:00|1935.2|1934.4|1935.2|1934.4|1936.2|1935.4|1934.7|1933.9|713
1629937800000|2021-08-26 00:30:00|1934.7|1933.9|1936.7|1935.9|1936.7|1935.9|1934.2|1933.4|198
1629938100000|2021-08-26 00:35:00|1936.2|1935.4|1935.2|1934.4|1936.2|1935.4|1934.7|1933.9|168
1629938400000|2021-08-26 00:40:00|1934.9|1934.1|1934.9|1934.1|1935.2|1934.4|1934.7|1933.9|115
1629938700000|2021-08-26 00:45:00|1934.7|1933.9|1934.4|1933.6|1935.2|1934.4|1933.7|1932.9|209
1629939000000|2021-08-26 00:50:00|1934.7|1933.9|1935.2|1934.4|1935.2|1934.4|1934.2|1933.4|259
1629939300000|2021-08-26 00:55:00|1934.7|1933.9|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|186
1629939600000|2021-08-26 01:00:00|1935.2|1934.4|1933.2|1932.4|1935.7|1934.9|1933.2|1932.4|279
1629939900000|2021-08-26 01:05:00|1933.4|1932.6|1933.7|1932.9|1934.2|1933.4|1933.2|1932.4|194
1629940200000|2021-08-26 01:10:00|1933.2|1932.4|1933.7|1932.9|1933.7|1932.9|1932.7|1931.9|224
1629940500000|2021-08-26 01:15:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1933.2|1932.4|225
1629940800000|2021-08-26 01:20:00|1933.9|1933.1|1933.7|1932.9|1934.2|1933.4|1933.2|1932.4|215
1629941100000|2021-08-26 01:25:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|827
1629941400000|2021-08-26 01:30:00|1933.9|1933.1|1932.7|1931.9|1934.2|1933.4|1932.7|1931.9|1181
1629941700000|2021-08-26 01:35:00|1932.4|1931.6|1934.2|1933.4|1934.2|1933.4|1931.7|1930.9|426
1629942000000|2021-08-26 01:40:00|1933.9|1933.1|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|157
1629942300000|2021-08-26 01:45:00|1934.4|1933.6|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|451
1629942600000|2021-08-26 01:50:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|185
1629942900000|2021-08-26 01:55:00|1934.7|1933.9|1933.7|1932.9|1934.7|1933.9|1933.7|1932.9|150
1629943200000|2021-08-26 02:00:00|1933.9|1933.1|1932.2|1931.4|1933.9|1933.1|1931.7|1930.9|320
1629943500000|2021-08-26 02:05:00|1931.9|1931.1|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|152
1629943800000|2021-08-26 02:10:00|1930.9|1930.1|1932.2|1931.4|1932.2|1931.4|1930.7|1929.9|327
1629944100000|2021-08-26 02:15:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|177
1629944400000|2021-08-26 02:20:00|1931.9|1931.1|1931.2|1930.4|1931.9|1931.1|1930.7|1929.9|312
1629944700000|2021-08-26 02:25:00|1930.9|1930.1|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|120
1629945000000|2021-08-26 02:30:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1929.7|1928.9|233
1629945300000|2021-08-26 02:35:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|70
1629945600000|2021-08-26 02:40:00|1931.9|1931.1|1931.4|1930.6|1932.2|1931.4|1931.2|1930.4|95
1629945900000|2021-08-26 02:45:00|1931.2|1930.4|1931.9|1931.1|1932.2|1931.4|1930.9|1930.1|162
1629946200000|2021-08-26 02:50:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|31
1629946500000|2021-08-26 02:55:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1931.7|1930.9|48
1629946800000|2021-08-26 03:00:00|1932.9|1932.1|1932.7|1931.9|1932.9|1932.1|1932.7|1931.9|15
1629947100000|2021-08-26 03:05:00|||||||||4
1629947400000|2021-08-26 03:10:00|1932.9|1932.1|1931.7|1930.9|1932.9|1932.1|1931.7|1930.9|324
1629947700000|2021-08-26 03:15:00|1931.2|1930.4|1931.7|1930.9|1931.7|1930.9|1930.7|1929.9|172
1629948000000|2021-08-26 03:20:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|151
1629948300000|2021-08-26 03:25:00|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|1932.2|1931.4|247
1629948600000|2021-08-26 03:30:00|1932.9|1932.1|1934.2|1933.4|1934.7|1933.9|1932.7|1931.9|866
1629948900000|2021-08-26 03:35:00|1933.9|1933.1|1935.7|1934.9|1935.7|1934.9|1933.7|1932.9|693
1629949200000|2021-08-26 03:40:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|301
1629949500000|2021-08-26 03:45:00|1935.7|1934.9|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|235
1629949800000|2021-08-26 03:50:00|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|198
1629950100000|2021-08-26 03:55:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|372
1629950400000|2021-08-26 04:00:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|165
1629950700000|2021-08-26 04:05:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|456
1629951000000|2021-08-26 04:10:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|221
1629951300000|2021-08-26 04:15:00|1936.9|1936.1|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|243
1629951600000|2021-08-26 04:20:00|1937.4|1936.6|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|526
1629951900000|2021-08-26 04:25:00|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|252
1629952200000|2021-08-26 04:30:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|106
1629952500000|2021-08-26 04:35:00|||||||||44
1629952800000|2021-08-26 04:40:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|95
1629953100000|2021-08-26 04:45:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|206
1629953400000|2021-08-26 04:50:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|212
1629953700000|2021-08-26 04:55:00|1935.4|1934.6|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|360
1629954000000|2021-08-26 05:00:00|1934.7|1933.9|1936.2|1935.4|1936.2|1935.4|1934.7|1933.9|420
1629954300000|2021-08-26 05:05:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|212
1629954600000|2021-08-26 05:10:00|1935.4|1934.6|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|185
1629954900000|2021-08-26 05:15:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|224
1629955200000|2021-08-26 05:20:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|647
1629955500000|2021-08-26 05:25:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|310
1629955800000|2021-08-26 05:30:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|202
1629956100000|2021-08-26 05:35:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1933.7|1932.9|258
1629956400000|2021-08-26 05:40:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|337
1629956700000|2021-08-26 05:45:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|510
1629957000000|2021-08-26 05:50:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1933.9|1933.1|834
1629957300000|2021-08-26 05:55:00|1933.7|1932.9|1935.2|1934.4|1935.7|1934.9|1933.7|1932.9|1790
1629957600000|2021-08-26 06:00:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|1668
1629957900000|2021-08-26 06:05:00|1935.4|1934.6|1935.2|1934.4|1935.4|1934.6|1934.7|1933.9|433
1629958200000|2021-08-26 06:10:00|1935.6|1933.6|1933.9|1931.9|1935.7|1933.7|1933.8|1931.8|1
1629958500000|2021-08-26 06:15:00|1934.1|1932.1|1934.9|1932.9|1935.1|1933.1|1933.9|1931.9|419
1629958800000|2021-08-26 06:20:00|1934.8|1932.8|1934.5|1932.5|1934.9|1932.9|1934.2|1932.2|0
1629959100000|2021-08-26 06:25:00|1934.2|1932.2|1934.5|1932.5|1935|1933|1934.1|1932.1|0
1629959400000|2021-08-26 06:30:00|1934.8|1932.8|1933.6|1931.6|1934.8|1932.8|1933.6|1931.6|0
1629959700000|2021-08-26 06:35:00|1933.9|1931.9|1933.6|1931.6|1934.2|1932.2|1933.6|1931.6|0
1629960000000|2021-08-26 06:40:00|1933.4|1931.4|1933|1931|1933.6|1931.6|1933|1931|0
1629960300000|2021-08-26 06:45:00|1933.3|1931.3|1933.6|1931.6|1933.6|1931.6|1933.2|1931.2|0
1629960600000|2021-08-26 06:50:00|1933.4|1931.4|1933.9|1931.9|1933.9|1931.9|1932.9|1930.9|0
1629960900000|2021-08-26 06:55:00|1933.8|1931.8|1933.9|1931.9|1934.5|1932.5|1933.7|1931.7|0
1629961200000|2021-08-26 07:00:00|1934.2|1932.2|1933.2|1931.2|1935.1|1933.1|1933.2|1931.2|0
1629961500000|2021-08-26 07:05:00|1933.3|1931.3|1931.6|1929.6|1934.3|1932.3|1931.5|1929.5|0
1629961800000|2021-08-26 07:10:00|1931.3|1929.3|1932|1930|1932.6|1930.6|1930.5|1928.5|0
1629962100000|2021-08-26 07:15:00|1932.3|1930.3|1932.2|1930.2|1932.4|1930.4|1931.1|1929.1|0
1629962400000|2021-08-26 07:20:00|1932.1|1930.1|1932|1930|1932.3|1930.3|1931.1|1929.1|0
1629962700000|2021-08-26 07:25:00|1932.3|1930.3|1934.3|1932.3|1934.9|1932.9|1932|1930|0
1629963000000|2021-08-26 07:30:00|1934.4|1932.4|1936.4|1935.2|1936.9|1935.7|1934.4|1932.4|246
1629963300000|2021-08-26 07:35:00|1936.9|1935.7|1936.9|1935.7|1937.9|1936.7|1936.4|1935.2|83
1629963600000|2021-08-26 07:40:00|1937.1|1935.9|1936.9|1935.7|1937.9|1936.7|1935.9|1934.7|78
1629963900000|2021-08-26 07:45:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|41
1629964200000|2021-08-26 07:50:00|1936.6|1935.4|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|41
1629964500000|2021-08-26 07:55:00|1936.4|1935.2|1937.9|1936.7|1937.9|1936.7|1936.4|1935.2|38
1629964800000|2021-08-26 08:00:00|1937.6|1936.4|1938.1|1936.9|1938.4|1937.2|1937.4|1936.2|31
1629965100000|2021-08-26 08:05:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|57
1629965400000|2021-08-26 08:10:00|1938.1|1936.9|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|31
1629965700000|2021-08-26 08:15:00|1938.4|1937.2|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|45
1629966000000|2021-08-26 08:20:00|1937.9|1936.7|1939.4|1938.2|1939.9|1938.7|1937.9|1936.7|74
1629966300000|2021-08-26 08:25:00|1939.6|1938.4|1938.9|1937.7|1939.6|1938.4|1938.4|1937.2|30
1629966600000|2021-08-26 08:30:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|20
1629966900000|2021-08-26 08:35:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|42
1629967200000|2021-08-26 08:40:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|38
1629967500000|2021-08-26 08:45:00|1938.6|1937.4|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|64
1629967800000|2021-08-26 08:50:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|37
1629968100000|2021-08-26 08:55:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|147
1629968400000|2021-08-26 09:00:00|1937.4|1936.2|1935.9|1934.7|1937.9|1936.7|1935.6|1934.4|110
1629968700000|2021-08-26 09:05:00|1935.6|1934.4|1936.6|1935.4|1936.9|1935.7|1935.4|1934.2|101
1629969000000|2021-08-26 09:10:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|43
1629969300000|2021-08-26 09:15:00|1936.9|1935.7|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|35
1629969600000|2021-08-26 09:20:00|1937.9|1936.7|1936.9|1935.7|1937.9|1936.7|1935.9|1934.7|60
1629969900000|2021-08-26 09:25:00|1936.6|1935.4|1936.4|1935.2|1937.9|1936.7|1936.4|1935.2|28
1629970200000|2021-08-26 09:30:00|1935.9|1934.7|1936.4|1935.2|1936.9|1935.7|1935.4|1934.2|56
1629970500000|2021-08-26 09:35:00|1936.9|1935.7|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|62
1629970800000|2021-08-26 09:40:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|87
1629971100000|2021-08-26 09:45:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|18
1629971400000|2021-08-26 09:50:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|44
1629971700000|2021-08-26 09:55:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|16
1629972000000|2021-08-26 10:00:00|1938.4|1937.2|1938.1|1936.9|1938.4|1937.2|1937.9|1936.7|30
1629972300000|2021-08-26 10:05:00|1937.9|1936.7|1936.9|1935.7|1938.4|1937.2|1936.9|1935.7|26
1629972600000|2021-08-26 10:10:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.6|1935.4|21
1629972900000|2021-08-26 10:15:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|19
1629973200000|2021-08-26 10:20:00|1937.1|1935.9|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|25
1629973500000|2021-08-26 10:25:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|27
1629973800000|2021-08-26 10:30:00|1937.9|1936.7|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|28
1629974100000|2021-08-26 10:35:00|1937.1|1935.9|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|22
1629974400000|2021-08-26 10:40:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|15
1629974700000|2021-08-26 10:45:00|1937.1|1935.9|1937.4|1936.2|1937.4|1936.2|1937.1|1935.9|4
1629975000000|2021-08-26 10:50:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|33
1629975300000|2021-08-26 10:55:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|30
1629975600000|2021-08-26 11:00:00|1937.9|1936.7|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|40
1629975900000|2021-08-26 11:05:00|||||||||6
1629976200000|2021-08-26 11:10:00|1937.1|1935.9|1936.9|1935.7|1937.1|1935.9|1936.9|1935.7|16
1629976500000|2021-08-26 11:15:00|1936.4|1935.2|1936.4|1935.2|1936.6|1935.4|1935.9|1934.7|74
1629976800000|2021-08-26 11:20:00|1936.9|1935.7|1937.9|1936.7|1937.9|1936.7|1936.4|1935.2|13
1629977100000|2021-08-26 11:25:00|1938.1|1936.9|1937.4|1936.2|1938.1|1936.9|1937.4|1936.2|22
1629977400000|2021-08-26 11:30:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|20
1629977700000|2021-08-26 11:35:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.1|1935.9|28
1629978000000|2021-08-26 11:40:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|12
1629978300000|2021-08-26 11:45:00|1936.9|1935.7|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|42
1629978600000|2021-08-26 11:50:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|22
1629978900000|2021-08-26 11:55:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|12
1629979200000|2021-08-26 12:00:00|1937.9|1936.7|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|48
1629979500000|2021-08-26 12:05:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|44
1629979800000|2021-08-26 12:10:00|1938.9|1937.7|1938.6|1937.4|1938.9|1937.7|1938.4|1937.2|53
1629980100000|2021-08-26 12:15:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|12
1629980400000|2021-08-26 12:20:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|25
1629980700000|2021-08-26 12:25:00|1938.9|1937.7|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|46
1629981000000|2021-08-26 12:30:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1937.6|1936.4|51
1629981300000|2021-08-26 12:35:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|90
1629981600000|2021-08-26 12:40:00|1938.6|1937.4|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|35
1629981900000|2021-08-26 12:45:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|24
1629982200000|2021-08-26 12:50:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|38
1629982500000|2021-08-26 12:55:00|1939.1|1937.9|1937.9|1936.7|1939.1|1937.9|1937.9|1936.7|31
1629982800000|2021-08-26 13:00:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|50
1629983100000|2021-08-26 13:05:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|34
1629983400000|2021-08-26 13:10:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1939.1|1937.9|18
1629983700000|2021-08-26 13:15:00|1939.1|1937.9|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|39
1629984000000|2021-08-26 13:20:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.6|1937.4|24
1629984300000|2021-08-26 13:25:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|39
1629984600000|2021-08-26 13:30:00|1937.9|1936.7|1939.9|1938.7|1940.4|1939.2|1937.9|1936.7|177
1629984900000|2021-08-26 13:35:00|1939.4|1938.2|1938.4|1937.2|1939.9|1938.7|1938.4|1937.2|157
1629985200000|2021-08-26 13:40:00|1938.9|1937.7|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|90
1629985500000|2021-08-26 13:45:00|1938.4|1937.2|1938.9|1937.7|1939.9|1938.7|1938.4|1937.2|123
1629985800000|2021-08-26 13:50:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|73
1629986100000|2021-08-26 13:55:00|1939.1|1937.9|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|90
1629986400000|2021-08-26 14:00:00|1938.6|1937.4|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|75
1629986700000|2021-08-26 14:05:00|1939.1|1937.9|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|65
1629987000000|2021-08-26 14:10:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|80
1629987300000|2021-08-26 14:15:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|92
1629987600000|2021-08-26 14:20:00|1939.6|1938.4|1939.4|1938.2|1940.4|1939.2|1939.4|1938.2|159
1629987900000|2021-08-26 14:25:00|1938.9|1937.7|1936.4|1935.2|1938.9|1937.7|1933.4|1932.2|520
1629988200000|2021-08-26 14:30:00|1936.9|1935.7|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|182
1629988500000|2021-08-26 14:35:00|1935.4|1934.2|1935.9|1934.7|1937.4|1936.2|1935.4|1934.2|166
1629988800000|2021-08-26 14:40:00|1935.6|1934.4|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|155
1629989100000|2021-08-26 14:45:00|1935.1|1933.9|1935.4|1934.2|1936.4|1935.2|1934.9|1933.7|196
1629989400000|2021-08-26 14:50:00|1935.9|1934.7|1933.9|1932.7|1935.9|1934.7|1933.4|1932.2|158
1629989700000|2021-08-26 14:55:00|1934.1|1932.9|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|113
1629990000000|2021-08-26 15:00:00|1933.9|1932.7|1932.4|1931.2|1934.1|1932.9|1931.9|1930.7|223
1629990300000|2021-08-26 15:05:00|1931.9|1930.7|1933.9|1932.7|1934.1|1932.9|1931.4|1930.2|174
1629990600000|2021-08-26 15:10:00|1934.1|1932.9|1935.4|1934.2|1935.9|1934.7|1933.9|1932.7|121
1629990900000|2021-08-26 15:15:00|1935.6|1934.4|1936.9|1935.7|1936.9|1935.7|1935.4|1934.2|110
1629991200000|2021-08-26 15:20:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|124
1629991500000|2021-08-26 15:25:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|68
1629991800000|2021-08-26 15:30:00|1937.9|1936.7|1936.9|1935.7|1937.9|1936.7|1936.4|1935.2|241
1629992100000|2021-08-26 15:35:00|1936.6|1935.4|1937.4|1936.2|1937.9|1936.7|1936.4|1935.2|108
1629992400000|2021-08-26 15:40:00|1937.6|1936.4|1936.4|1935.2|1937.9|1936.7|1935.9|1934.7|84
1629992700000|2021-08-26 15:45:00|1935.9|1934.7|1937.4|1936.2|1937.4|1936.2|1935.9|1934.7|106
1629993000000|2021-08-26 15:50:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.6|1936.4|56
1629993300000|2021-08-26 15:55:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|179
1629993600000|2021-08-26 16:00:00|1939.4|1938.2|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|154
1629993900000|2021-08-26 16:05:00|1940.1|1938.9|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|110
1629994200000|2021-08-26 16:10:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|94
1629994500000|2021-08-26 16:15:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|69
1629994800000|2021-08-26 16:20:00|||||||||6
1629995100000|2021-08-26 16:25:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|43
1629995400000|2021-08-26 16:30:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|38
1629995700000|2021-08-26 16:35:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|40
1629996000000|2021-08-26 16:40:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|15
1629996300000|2021-08-26 16:45:00|||||||||18
1629996600000|2021-08-26 16:50:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|56
1629996900000|2021-08-26 16:55:00|1938.6|1937.4|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|22
1629997200000|2021-08-26 17:00:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|32
1629997500000|2021-08-26 17:05:00|1938.9|1937.7|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|17
1629997800000|2021-08-26 17:10:00|1939.1|1937.9|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|18
1629998100000|2021-08-26 17:15:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|28
1629998400000|2021-08-26 17:20:00|1939.4|1938.2|1937.9|1936.7|1939.4|1938.2|1937.9|1936.7|67
1629998700000|2021-08-26 17:25:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.6|1936.4|26
1629999000000|2021-08-26 17:30:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|55
1629999300000|2021-08-26 17:35:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|14
1629999600000|2021-08-26 17:40:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|13
1629999900000|2021-08-26 17:45:00|1937.4|1936.2|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|14
1630000200000|2021-08-26 17:50:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|14
1630000500000|2021-08-26 17:55:00|1937.1|1935.9|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|31
1630000800000|2021-08-26 18:00:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|58
1630001100000|2021-08-26 18:05:00|1936.4|1935.2|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|65
1630001400000|2021-08-26 18:10:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|44
1630001700000|2021-08-26 18:15:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|22
1630002000000|2021-08-26 18:20:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1934.9|1933.7|21
1630002300000|2021-08-26 18:25:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|46
1630002600000|2021-08-26 18:30:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|43
1630002900000|2021-08-26 18:35:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1934.9|1933.7|63
1630003200000|2021-08-26 18:40:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|8
1630003500000|2021-08-26 18:45:00|1935.9|1934.7|1934.4|1933.2|1935.9|1934.7|1934.4|1933.2|78
1630003800000|2021-08-26 18:50:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|79
1630004100000|2021-08-26 18:55:00|1934.4|1933.2|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|17
1630004400000|2021-08-26 19:00:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.6|1931.4|25
1630004700000|2021-08-26 19:05:00|1933.1|1931.9|1931.4|1930.2|1933.1|1931.9|1930.9|1929.7|93
1630005000000|2021-08-26 19:10:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1930.6|1929.4|88
1630005300000|2021-08-26 19:15:00|1930.9|1929.7|1933.9|1932.7|1933.9|1932.7|1930.9|1929.7|66
1630005600000|2021-08-26 19:20:00|1934.1|1932.9|1932.9|1931.7|1934.4|1933.2|1932.4|1931.2|15
1630005900000|2021-08-26 19:25:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|37
1630006200000|2021-08-26 19:30:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|138
1630006500000|2021-08-26 19:35:00|1933.4|1932.2|1932.9|1931.7|1934.4|1933.2|1932.4|1931.2|127
1630006800000|2021-08-26 19:40:00|1933.4|1932.2|1933.4|1932.2|1934.9|1933.7|1932.9|1931.7|150
1630007100000|2021-08-26 19:45:00|1932.9|1931.7|1933.9|1932.7|1934.4|1933.2|1932.4|1931.2|153
1630007400000|2021-08-26 19:50:00|1934.4|1933.2|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|187
1630007700000|2021-08-26 19:55:00|1934.1|1932.9|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|116
1630008000000|2021-08-26 20:00:00|1934.6|1933.4|1934.4|1933.2|1934.6|1933.4|1934.4|1933.2|5
1630008300000|2021-08-26 20:05:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|6
1630008600000|2021-08-26 20:10:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|16
1630008900000|2021-08-26 20:15:00|1933.9|1932.7|1933.6|1932.4|1933.9|1932.7|1933.4|1932.2|12
1630009200000|2021-08-26 20:20:00|1934.1|1932.1|1934.3|1932.3|1934.6|1932.6|1934.1|1932.1|31
1630009500000|2021-08-26 20:25:00|1934.5|1932.5|1935.2|1933.2|1935.2|1933.2|1934.5|1932.5|0
1630009800000|2021-08-26 20:30:00|1935|1933|1935.1|1933.1|1935.4|1933.4|1934.9|1932.9|15
1630010100000|2021-08-26 20:35:00|1935.2|1933.2|1935.2|1933.2|1935.2|1933.2|1935.2|1933.2|0
1630010400000|2021-08-26 20:40:00|1935.1|1933.1|1935.1|1933.1|1935.1|1933.1|1935.1|1933.1|0
1630010700000|2021-08-26 20:45:00|1934.9|1932.9|1936.3|1934.3|1936.4|1934.4|1934.9|1932.9|0
1630011000000|2021-08-26 20:50:00|1936.4|1934.4|1936.2|1934.2|1936.4|1934.4|1936.1|1934.1|0
1630011300000|2021-08-26 20:55:00|1936.3|1934.3|1936|1934|1936.3|1934.3|1935.5|1933.5|0
1630011600000|2021-08-26 21:00:00|1936.1|1934.1|1936.1|1934.1|1936.1|1934.1|1936.1|1934.1|0
1630011900000|2021-08-26 21:05:00|1936|1934|1936|1934|1936.1|1934.1|1935.9|1933.9|0
1630012200000|2021-08-26 21:10:00|1935.9|1933.9|1935.8|1933.8|1935.9|1933.9|1935.8|1933.8|0
1630012500000|2021-08-26 21:15:00|1935.9|1933.9|1935.9|1933.9|1936|1934|1935.9|1933.9|0
1630013100000|2021-08-26 21:25:00|1935.8|1933.8|1935.8|1933.8|1935.9|1933.9|1935.8|1933.8|0
1630013400000|2021-08-26 21:30:00|1935.9|1933.9|1936|1934|1936|1934|1935.9|1933.9|0
1630013700000|2021-08-26 21:35:00|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|0
1630014000000|2021-08-26 21:40:00|1936|1934|1935.9|1933.9|1936|1934|1935.9|1933.9|0
1630014300000|2021-08-26 21:45:00|1935.8|1933.8|1935.8|1933.8|1935.9|1933.9|1935.8|1933.8|0
1630014600000|2021-08-26 21:50:00|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|0
1630015200000|2021-08-26 22:00:00|1936|1934|1935|1933|1936.1|1934.1|1935|1933|0
1630015500000|2021-08-26 22:05:00|1935.2|1933.2|1935|1933|1935.2|1933.2|1935|1933|0
1630015800000|2021-08-26 22:10:00|1935.1|1933.1|1935.1|1933.1|1935.1|1933.1|1935|1933|0
1630016400000|2021-08-26 22:20:00|1934.9|1932.9|1935|1933|1935.1|1933.1|1934.9|1932.9|0
1630016700000|2021-08-26 22:25:00|1934.9|1932.9|1934.9|1932.9|1934.9|1932.9|1934.5|1932.5|0
1630017000000|2021-08-26 22:30:00|1935|1933|1934.9|1932.9|1935|1933|1934.8|1932.8|0
1630017300000|2021-08-26 22:35:00|1934.8|1932.8|1935|1933|1935|1933|1934.8|1932.8|0
1630017600000|2021-08-26 22:40:00|1934.9|1932.9|1934.6|1932.6|1934.9|1932.9|1934.6|1932.6|0
1630017900000|2021-08-26 22:45:00|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|0
1630018200000|2021-08-26 22:50:00|1934.6|1932.6|1934.7|1932.7|1934.9|1932.9|1934.6|1932.6|0
1630018500000|2021-08-26 22:55:00|1934.9|1932.9|1934.7|1932.7|1934.9|1932.9|1934.7|1932.7|0
1630018800000|2021-08-26 23:00:00|1934.5|1932.5|1934.4|1932.4|1934.5|1932.5|1934.3|1932.3|0
1630019100000|2021-08-26 23:05:00|1934.3|1932.3|1934|1932|1934.5|1932.5|1934|1932|0
1630019400000|2021-08-26 23:10:00|1934.2|1932.2|1933.9|1931.9|1934.2|1932.2|1933.9|1931.9|0
1630019700000|2021-08-26 23:15:00|1933.8|1931.8|1933.8|1931.8|1933.8|1931.8|1933.6|1931.6|0
1630020000000|2021-08-26 23:20:00|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|0
1630020300000|2021-08-26 23:25:00|1933.7|1931.7|1933.9|1931.9|1934.2|1932.2|1933.6|1931.6|0
1630020600000|2021-08-26 23:30:00|1933.8|1931.8|1932.8|1930.8|1933.8|1931.8|1932.8|1930.8|0
1630020900000|2021-08-26 23:35:00|1932.9|1930.9|1932.3|1930.3|1932.9|1930.9|1932.1|1930.1|0
1630021200000|2021-08-26 23:40:00|1932.2|1930.2|1931.7|1929.7|1932.4|1930.4|1931.5|1929.5|0
1630021500000|2021-08-26 23:45:00|1931.8|1929.8|1929.9|1928.7|1932|1930.2|1929.6|1928.4|489
1630021800000|2021-08-26 23:50:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.1|1927.9|140
1630022100000|2021-08-26 23:55:00|1929.4|1928.2|1927.9|1926.7|1929.9|1928.7|1927.4|1926.2|291
1630022400000|2021-08-27 00:00:00|1927.7|1926.9|1928.7|1927.9|1929.7|1928.9|1923.7|1922.9|1862
1630022700000|2021-08-27 00:05:00|1929.2|1928.4|1926.2|1925.4|1929.2|1928.4|1925.2|1924.4|607
1630023000000|2021-08-27 00:10:00|1925.7|1924.9|1924.7|1923.9|1925.7|1924.9|1923.2|1922.4|376
1630023300000|2021-08-27 00:15:00|1924.2|1923.4|1922.7|1921.9|1924.7|1923.9|1922.2|1921.4|378
1630023600000|2021-08-27 00:20:00|1922.9|1922.1|1921.2|1920.4|1923.2|1922.4|1920.7|1919.9|377
1630023900000|2021-08-27 00:25:00|1920.7|1919.9|1920.7|1919.9|1921.7|1920.9|1919.7|1918.9|474
1630024200000|2021-08-27 00:30:00|1921.2|1920.4|1921.2|1920.4|1921.2|1920.4|1919.7|1918.9|246
1630024500000|2021-08-27 00:35:00|1920.7|1919.9|1921.7|1920.9|1921.7|1920.9|1920.2|1919.4|238
1630024800000|2021-08-27 00:40:00|1921.2|1920.4|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|323
1630025100000|2021-08-27 00:45:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|131
1630025400000|2021-08-27 00:50:00|1922.7|1921.9|1923.7|1922.9|1924.7|1923.9|1922.2|1921.4|271
1630025700000|2021-08-27 00:55:00|1923.2|1922.4|1925.2|1924.4|1925.7|1924.9|1923.2|1922.4|277
1630026000000|2021-08-27 01:00:00|1924.7|1923.9|1924.2|1923.4|1925.2|1924.4|1923.9|1923.1|220
1630026300000|2021-08-27 01:05:00|1924.4|1923.6|1924.7|1923.9|1925.7|1924.9|1924.2|1923.4|251
1630026600000|2021-08-27 01:10:00|1924.9|1924.1|1925.7|1924.9|1926.2|1925.4|1924.7|1923.9|173
1630026900000|2021-08-27 01:15:00|1925.2|1924.4|1926.7|1925.9|1927.7|1926.9|1925.2|1924.4|334
1630027200000|2021-08-27 01:20:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|189
1630027500000|2021-08-27 01:25:00|1927.7|1926.9|1928.7|1927.9|1929.7|1928.9|1927.7|1926.9|382
1630027800000|2021-08-27 01:30:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1928.2|1927.4|376
1630028100000|2021-08-27 01:35:00|1928.9|1928.1|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|251
1630028400000|2021-08-27 01:40:00|1929.2|1928.4|1927.2|1926.4|1929.2|1928.4|1927.2|1926.4|241
1630028700000|2021-08-27 01:45:00|1926.9|1926.1|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|210
1630029000000|2021-08-27 01:50:00|1927.7|1926.9|1927.2|1926.4|1928.4|1927.6|1926.2|1925.4|208
1630029300000|2021-08-27 01:55:00|1926.9|1926.1|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|153
1630029600000|2021-08-27 02:00:00|1927.7|1926.9|1930.2|1929.4|1930.2|1929.4|1927.2|1926.4|405
1630029900000|2021-08-27 02:05:00|1930.4|1929.6|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|453
1630030200000|2021-08-27 02:10:00|1929.2|1928.4|1929.4|1928.6|1929.7|1928.9|1928.9|1928.1|158
1630030500000|2021-08-27 02:15:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|103
1630030800000|2021-08-27 02:20:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|140
1630031100000|2021-08-27 02:25:00|1929.2|1928.4|1929.7|1928.9|1930.2|1929.4|1929.2|1928.4|212
1630031400000|2021-08-27 02:30:00|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|45
1630031700000|2021-08-27 02:35:00|1929.7|1928.9|1929.4|1928.6|1929.7|1928.9|1929.2|1928.4|110
1630032000000|2021-08-27 02:40:00|1929.7|1928.9|1929.2|1928.4|1929.7|1928.9|1929.2|1928.4|28
1630032300000|2021-08-27 02:45:00|1929.7|1928.9|1927.7|1926.9|1929.7|1928.9|1927.7|1926.9|151
1630032600000|2021-08-27 02:50:00|1928.2|1927.4|1928.2|1927.4|1928.9|1928.1|1928.2|1927.4|120
1630032900000|2021-08-27 02:55:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|39
1630033200000|2021-08-27 03:00:00|1926.9|1926.1|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|99
1630033500000|2021-08-27 03:05:00|1926.2|1925.4|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|71
1630033800000|2021-08-27 03:10:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|68
1630034100000|2021-08-27 03:15:00|1926.4|1925.6|1927.2|1926.4|1927.2|1926.4|1926.4|1925.6|172
1630034400000|2021-08-27 03:20:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|269
1630034700000|2021-08-27 03:25:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|30
1630035000000|2021-08-27 03:30:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.2|1924.4|672
1630035300000|2021-08-27 03:35:00|1925.9|1925.1|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|331
1630035600000|2021-08-27 03:40:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|290
1630035900000|2021-08-27 03:45:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|203
1630036200000|2021-08-27 03:50:00|1926.9|1926.1|1926.7|1925.9|1926.9|1926.1|1926.2|1925.4|113
1630036500000|2021-08-27 03:55:00|1926.2|1925.4|1925.2|1924.4|1926.7|1925.9|1925.2|1924.4|342
1630036800000|2021-08-27 04:00:00|1925.4|1924.6|1926.2|1925.4|1926.2|1925.4|1925.4|1924.6|181
1630037100000|2021-08-27 04:05:00|1925.9|1925.1|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|60
1630037400000|2021-08-27 04:10:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|142
1630037700000|2021-08-27 04:15:00|1926.2|1925.4|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|218
1630038000000|2021-08-27 04:20:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|244
1630038300000|2021-08-27 04:25:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|217
1630038600000|2021-08-27 04:30:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|172
1630038900000|2021-08-27 04:35:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|233
1630039200000|2021-08-27 04:40:00|||||||||26
1630039500000|2021-08-27 04:45:00|||||||||37
1630039800000|2021-08-27 04:50:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|274
1630040100000|2021-08-27 04:55:00|1927.4|1926.6|1927.9|1927.1|1928.2|1927.4|1927.2|1926.4|308
1630040400000|2021-08-27 05:00:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|149
1630040700000|2021-08-27 05:05:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|171
1630041000000|2021-08-27 05:10:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|268
1630041300000|2021-08-27 05:15:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|232
1630041600000|2021-08-27 05:20:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|244
1630041900000|2021-08-27 05:25:00|1928.4|1927.6|1928.2|1927.4|1928.4|1927.6|1928.2|1927.4|70
1630042200000|2021-08-27 05:30:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|383
1630042500000|2021-08-27 05:35:00|1927.4|1926.6|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|324
1630042800000|2021-08-27 05:40:00|1927.9|1927.1|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|272
1630043100000|2021-08-27 05:45:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|571
1630043400000|2021-08-27 05:50:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|650
1630043700000|2021-08-27 05:55:00|1927.7|1926.9|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|1413
1630044000000|2021-08-27 06:00:00|1927.2|1926.4|1928.2|1927.4|1928.7|1927.9|1927.2|1926.4|1792
1630044300000|2021-08-27 06:05:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|347
1630044600000|2021-08-27 06:10:00|1928.8|1926.8|1929.9|1927.9|1930.3|1928.3|1928.5|1926.5|1
1630044900000|2021-08-27 06:15:00|1930|1928|1930.5|1928.5|1930.5|1928.5|1929.6|1927.6|501
1630045200000|2021-08-27 06:20:00|1930.7|1928.7|1930.6|1928.6|1930.7|1928.7|1929.9|1927.9|0
1630045500000|2021-08-27 06:25:00|1930.4|1928.4|1930.3|1928.3|1930.6|1928.6|1930|1928|0
1630045800000|2021-08-27 06:30:00|1930.4|1928.4|1930.6|1928.6|1930.6|1928.6|1930.3|1928.3|0
1630046100000|2021-08-27 06:35:00|1930.8|1928.8|1930|1928|1930.9|1928.9|1929.9|1927.9|0
1630046400000|2021-08-27 06:40:00|1929.9|1927.9|1930.4|1928.4|1930.4|1928.4|1929.7|1927.7|0
1630046700000|2021-08-27 06:45:00|1930.1|1928.1|1930.3|1928.3|1930.3|1928.3|1929.8|1927.8|0
1630047000000|2021-08-27 06:50:00|1930.5|1928.5|1931.1|1929.1|1931.2|1929.2|1930.3|1928.3|0
1630047300000|2021-08-27 06:55:00|1931|1929|1930.3|1928.3|1931.3|1929.3|1930.3|1928.3|0
1630047600000|2021-08-27 07:00:00|1930.1|1928.1|1928.9|1926.9|1930.1|1928.1|1927.9|1925.9|0
1630047900000|2021-08-27 07:05:00|1928.7|1926.7|1928.6|1926.6|1929.4|1927.4|1928.5|1926.5|0
1630048200000|2021-08-27 07:10:00|1928.7|1926.7|1929.1|1927.1|1929.4|1927.4|1928.6|1926.6|0
1630048500000|2021-08-27 07:15:00|1928.8|1926.8|1929.1|1927.1|1929.7|1927.7|1928.7|1926.7|0
1630048800000|2021-08-27 07:20:00|1929.2|1927.2|1929.4|1927.4|1929.6|1927.6|1929.1|1927.1|0
1630049100000|2021-08-27 07:25:00|1929.6|1927.6|1931|1929|1931|1929|1929.6|1927.6|0
1630049400000|2021-08-27 07:30:00|1931.4|1929.4|1933.4|1932.2|1933.9|1932.7|1931.4|1929.4|167
1630049700000|2021-08-27 07:35:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|46
1630050000000|2021-08-27 07:40:00|1933.2|1932|1932.2|1931|1933.2|1932|1931.9|1930.7|32
1630050300000|2021-08-27 07:45:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|65
1630050600000|2021-08-27 07:50:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|30
1630050900000|2021-08-27 07:55:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|26
1630051200000|2021-08-27 08:00:00|1932.7|1931.5|1932.9|1931.7|1932.9|1931.7|1932.7|1931.5|22
1630051500000|2021-08-27 08:05:00|1932.4|1931.2|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|64
1630051800000|2021-08-27 08:10:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|10
1630052100000|2021-08-27 08:15:00|1932.2|1931|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|30
1630052400000|2021-08-27 08:20:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|29
1630052700000|2021-08-27 08:25:00|1932.2|1931|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|14
1630053000000|2021-08-27 08:30:00|1931.7|1930.5|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|36
1630053300000|2021-08-27 08:35:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|18
1630053600000|2021-08-27 08:40:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|44
1630053900000|2021-08-27 08:45:00|1932.4|1931.2|1932.9|1931.7|1933.4|1932.2|1932.2|1931|47
1630054200000|2021-08-27 08:50:00|1932.4|1931.2|1933.2|1932|1933.4|1932.2|1932.4|1931.2|52
1630054500000|2021-08-27 08:55:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|18
1630054800000|2021-08-27 09:00:00|1933.4|1932.2|1931.9|1930.7|1933.4|1932.2|1931.9|1930.7|59
1630055100000|2021-08-27 09:05:00|1932.2|1931|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|18
1630055400000|2021-08-27 09:10:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|43
1630055700000|2021-08-27 09:15:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|26
1630056000000|2021-08-27 09:20:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|23
1630056300000|2021-08-27 09:25:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|28
1630056600000|2021-08-27 09:30:00|1932.7|1931.5|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|7
1630056900000|2021-08-27 09:35:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|25
1630057200000|2021-08-27 09:40:00|1933.2|1932|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|24
1630057500000|2021-08-27 09:45:00|1933.2|1932|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|29
1630057800000|2021-08-27 09:50:00|1933.2|1932|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|19
1630058100000|2021-08-27 09:55:00|1932.9|1931.7|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|19
1630058400000|2021-08-27 10:00:00|1932.2|1931|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|26
1630058700000|2021-08-27 10:05:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|5
1630059000000|2021-08-27 10:10:00|1931.9|1930.7|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|17
1630059300000|2021-08-27 10:15:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|14
1630059600000|2021-08-27 10:20:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|16
1630059900000|2021-08-27 10:25:00|||||||||1
1630060200000|2021-08-27 10:30:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|18
1630060500000|2021-08-27 10:35:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|19
1630060800000|2021-08-27 10:40:00|1932.7|1931.5|1932.4|1931.2|1932.7|1931.5|1932.4|1931.2|11
1630061100000|2021-08-27 10:45:00|1932.7|1931.5|1932.7|1931.5|1932.7|1931.5|1932.7|1931.5|8
1630061400000|2021-08-27 10:50:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|5
1630061700000|2021-08-27 10:55:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|25
1630062000000|2021-08-27 11:00:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|35
1630062300000|2021-08-27 11:05:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|19
1630062600000|2021-08-27 11:10:00|||||||||14
1630062900000|2021-08-27 11:15:00|1932.2|1931|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|14
1630063200000|2021-08-27 11:20:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|20
1630063500000|2021-08-27 11:25:00|1931.7|1930.5|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|9
1630063800000|2021-08-27 11:30:00|1931.7|1930.5|1931.9|1930.7|1931.9|1930.7|1931.7|1930.5|12
1630064100000|2021-08-27 11:35:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|32
1630064400000|2021-08-27 11:40:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|24
1630064700000|2021-08-27 11:45:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|165
1630065000000|2021-08-27 11:50:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|33
1630065300000|2021-08-27 11:55:00|1931.2|1930|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|64
1630065600000|2021-08-27 12:00:00|1929.9|1928.7|1930.2|1929|1930.4|1929.2|1929.9|1928.7|92
1630065900000|2021-08-27 12:05:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|39
1630066200000|2021-08-27 12:10:00|1930.2|1929|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|38
1630066500000|2021-08-27 12:15:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.2|1929|61
1630066800000|2021-08-27 12:20:00|1930.7|1929.5|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|66
1630067100000|2021-08-27 12:25:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|49
1630067400000|2021-08-27 12:30:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|94
1630067700000|2021-08-27 12:35:00|1930.7|1929.5|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|62
1630068000000|2021-08-27 12:40:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|103
1630068300000|2021-08-27 12:45:00|1930.7|1929.5|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|86
1630068600000|2021-08-27 12:50:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|63
1630068900000|2021-08-27 12:55:00|1930.4|1929.2|1930.7|1929.5|1931.2|1930|1930.4|1929.2|102
1630069200000|2021-08-27 13:00:00|1930.9|1929.7|1929.9|1928.7|1930.9|1929.7|1929.4|1928.2|49
1630069500000|2021-08-27 13:05:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|66
1630069800000|2021-08-27 13:10:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|58
1630070100000|2021-08-27 13:15:00|1931.2|1930|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|15
1630070400000|2021-08-27 13:20:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|23
1630070700000|2021-08-27 13:25:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.2|1930|20
1630071000000|2021-08-27 13:30:00|1931.2|1930|1932.4|1931.2|1932.9|1931.7|1930.9|1929.7|82
1630071300000|2021-08-27 13:35:00|1932.9|1931.7|1933.4|1932.2|1933.9|1932.7|1932.4|1931.2|129
1630071600000|2021-08-27 13:40:00|1933.9|1932.7|1936.4|1935.2|1936.4|1935.2|1933.9|1932.7|210
1630071900000|2021-08-27 13:45:00|1936.7|1935.5|1934.9|1933.7|1938.2|1937|1934.9|1933.7|202
1630072200000|2021-08-27 13:50:00|1935.4|1934.2|1935.4|1934.2|1936.4|1935.2|1934.9|1933.7|106
1630072500000|2021-08-27 13:55:00|1934.9|1933.7|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|121
1630072800000|2021-08-27 14:00:00|1934.4|1933.2|1937.4|1936.2|1937.9|1936.7|1932.9|1931.7|297
1630073100000|2021-08-27 14:05:00|1937.2|1936|1935.4|1934.2|1937.4|1936.2|1935.4|1934.2|216
1630073400000|2021-08-27 14:10:00|1935.7|1934.5|1937.4|1936.2|1938.4|1937.2|1935.4|1934.2|254
1630073700000|2021-08-27 14:15:00|1937.9|1936.7|1939.4|1938.2|1939.4|1938.2|1937.4|1936.2|340
1630074000000|2021-08-27 14:20:00|1939.7|1938.5|1939.9|1938.7|1940.9|1939.7|1939.4|1938.2|155
1630074300000|2021-08-27 14:25:00|1940.2|1939|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|287
1630074600000|2021-08-27 14:30:00|1940.2|1939|1939.4|1938.2|1940.4|1939.2|1939.4|1938.2|64
1630074900000|2021-08-27 14:35:00|1938.9|1937.7|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|78
1630075200000|2021-08-27 14:40:00|1938.7|1937.5|1937.9|1936.7|1938.9|1937.7|1937.7|1936.5|139
1630075500000|2021-08-27 14:45:00|1938.2|1937|1939.7|1938.5|1939.9|1938.7|1938.2|1937|140
1630075800000|2021-08-27 14:50:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|102
1630076100000|2021-08-27 14:55:00|1940.2|1939|1940.4|1939.2|1941.4|1940.2|1939.9|1938.7|246
1630076400000|2021-08-27 15:00:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|65
1630076700000|2021-08-27 15:05:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|61
1630077000000|2021-08-27 15:10:00|1940.7|1939.5|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|30
1630077300000|2021-08-27 15:15:00|1940.7|1939.5|1939.9|1938.7|1940.9|1939.7|1939.4|1938.2|38
1630077600000|2021-08-27 15:20:00|1940.2|1939|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|27
1630077900000|2021-08-27 15:25:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|81
1630078200000|2021-08-27 15:30:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|62
1630078500000|2021-08-27 15:35:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|59
1630078800000|2021-08-27 15:40:00|1940.7|1939.5|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|41
1630079100000|2021-08-27 15:45:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|64
1630079400000|2021-08-27 15:50:00|1940.7|1939.5|1940.9|1939.7|1941.2|1940|1940.4|1939.2|32
1630079700000|2021-08-27 15:55:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|41
1630080000000|2021-08-27 16:00:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|35
1630080300000|2021-08-27 16:05:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|97
1630080600000|2021-08-27 16:10:00|1940.7|1939.5|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|26
1630080900000|2021-08-27 16:15:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|38
1630081200000|2021-08-27 16:20:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|37
1630081500000|2021-08-27 16:25:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|17
1630081800000|2021-08-27 16:30:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|37
1630082100000|2021-08-27 16:35:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|18
1630082400000|2021-08-27 16:40:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|15
1630082700000|2021-08-27 16:45:00|1940.2|1939|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|25
1630083000000|2021-08-27 16:50:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|18
1630083300000|2021-08-27 16:55:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|18
1630083600000|2021-08-27 17:00:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|27
1630083900000|2021-08-27 17:05:00|1940.2|1939|1940.4|1939.2|1940.4|1939.2|1940.2|1939|16
1630084200000|2021-08-27 17:10:00|||||||||1
1630084500000|2021-08-27 17:15:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|10
1630084800000|2021-08-27 17:20:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|43
1630085100000|2021-08-27 17:25:00|||||||||2
1630085400000|2021-08-27 17:30:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|14
1630085700000|2021-08-27 17:35:00|||||||||3
1630086000000|2021-08-27 17:40:00|||||||||2
1630086300000|2021-08-27 17:45:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|38
1630086600000|2021-08-27 17:50:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|73
1630086900000|2021-08-27 17:55:00|||||||||2
1630087200000|2021-08-27 18:00:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|24
1630087500000|2021-08-27 18:05:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|16
1630087800000|2021-08-27 18:10:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|10
1630088100000|2021-08-27 18:15:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|13
1630088400000|2021-08-27 18:20:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|3
1630088700000|2021-08-27 18:25:00|1940.7|1939.5|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|6
1630089000000|2021-08-27 18:30:00|1940.7|1939.5|1940.4|1939.2|1940.7|1939.5|1940.4|1939.2|4
1630089300000|2021-08-27 18:35:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|157
1630089600000|2021-08-27 18:40:00|1941.2|1940|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|38
1630089900000|2021-08-27 18:45:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|21
1630090200000|2021-08-27 18:50:00|1941.2|1940|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|9
1630090500000|2021-08-27 18:55:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|6
1630090800000|2021-08-27 19:00:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|31
1630091100000|2021-08-27 19:05:00|1941.7|1940.5|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|29
1630091400000|2021-08-27 19:10:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|2
1630091700000|2021-08-27 19:15:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|38
1630092000000|2021-08-27 19:20:00|||||||||2
1630092300000|2021-08-27 19:25:00|1942.7|1941.5|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|61
1630092600000|2021-08-27 19:30:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|20
1630092900000|2021-08-27 19:35:00|||||||||2
1630093200000|2021-08-27 19:40:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|28
1630093500000|2021-08-27 19:45:00|1942.4|1941.2|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|55
1630093800000|2021-08-27 19:50:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|102
1630094100000|2021-08-27 19:55:00|1941.4|1940.2|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|113
1630094400000|2021-08-27 20:00:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|56
1630094700000|2021-08-27 20:05:00|1942.7|1941.5|1941.9|1940.7|1942.9|1941.7|1941.4|1940.2|18
1630095000000|2021-08-27 20:10:00|||||||||1
1630095300000|2021-08-27 20:15:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|49
1630095600000|2021-08-27 20:20:00|1943|1941|1942.9|1940.9|1943.3|1941.3|1942.7|1940.7|40
1630095900000|2021-08-27 20:25:00|1942.7|1940.7|1943.3|1941.3|1943.4|1941.4|1942.7|1940.7|0
1630096200000|2021-08-27 20:30:00|1943.1|1941.1|1943.4|1941.4|1943.7|1941.7|1943|1941|3
1630096500000|2021-08-27 20:35:00|1943.6|1941.6|1943.4|1941.4|1943.6|1941.6|1943.4|1941.4|0
1630096800000|2021-08-27 20:40:00|1943.3|1941.3|1943.3|1941.3|1943.3|1941.3|1943.3|1941.3|0
1630097100000|2021-08-27 20:45:00|1943.2|1941.2|1942.6|1940.6|1943.3|1941.3|1942.3|1940.3|0
1630097400000|2021-08-27 20:50:00|1942.4|1940.4|1942.4|1940.4|1942.6|1940.6|1942.3|1940.3|0
1630097700000|2021-08-27 20:55:00|1942.6|1940.6|1943.1|1941.1|1943.1|1941.1|1942.3|1940.3|0
1630274400000|2021-08-29 22:00:00|1943|1941|1943.6|1941.6|1943.6|1941.6|1943|1941|0
1630274700000|2021-08-29 22:05:00|1943.4|1941.4|1943.9|1941.9|1944|1942|1943.4|1941.4|0
1630275000000|2021-08-29 22:10:00|1944|1942|1944.8|1942.8|1944.8|1942.8|1944|1942|0
1630275300000|2021-08-29 22:15:00|1945.1|1943.1|1945.2|1943.2|1945.2|1943.2|1944.7|1942.7|0
1630275600000|2021-08-29 22:20:00|1945|1943|1945|1943|1945.2|1943.2|1944.8|1942.8|0
1630275900000|2021-08-29 22:25:00|1945.1|1943.1|1945.3|1943.3|1945.3|1943.3|1945|1943|0
1630276200000|2021-08-29 22:30:00|1945.6|1943.6|1945.3|1943.3|1945.6|1943.6|1945.3|1943.3|0
1630276500000|2021-08-29 22:35:00|1945.2|1943.2|1944.9|1942.9|1945.2|1943.2|1944.9|1942.9|0
1630276800000|2021-08-29 22:40:00|1945|1943|1945.3|1943.3|1945.7|1943.7|1944.4|1942.4|0
1630278000000|2021-08-29 23:00:00|1945.4|1943.4|1944.8|1942.8|1945.4|1943.4|1944.8|1942.8|0
1630278300000|2021-08-29 23:05:00|1945|1943|1944.8|1942.8|1945.1|1943.1|1944.8|1942.8|0
1630278600000|2021-08-29 23:10:00|1945.1|1943.1|1945.1|1943.1|1945.4|1943.4|1944.8|1942.8|0
1630278900000|2021-08-29 23:15:00|1945.3|1943.3|1945.1|1943.1|1945.4|1943.4|1944.8|1942.8|0
1630279200000|2021-08-29 23:20:00|1944.8|1942.8|1944.9|1942.9|1945.2|1943.2|1944.8|1942.8|0
1630279500000|2021-08-29 23:25:00|1945.2|1943.2|1944.9|1942.9|1945.2|1943.2|1944.3|1942.3|0
1630279800000|2021-08-29 23:30:00|1945.2|1943.2|1945.7|1943.7|1946.1|1944.1|1945|1943|0
1630280100000|2021-08-29 23:35:00|1945.8|1943.8|1946.6|1944.6|1947.1|1945.1|1945.4|1943.4|0
1630280400000|2021-08-29 23:40:00|1946.8|1944.8|1947|1945|1947.4|1945.4|1946.6|1944.6|0
1630280700000|2021-08-29 23:45:00|1946.8|1944.8|1942.9|1941.7|1946.8|1945|1942.4|1941.2|725
1630281000000|2021-08-29 23:50:00|1943.2|1942|1941.9|1940.7|1943.4|1942.2|1941.9|1940.7|292
1630281300000|2021-08-29 23:55:00|1942.4|1941.2|1943.4|1942.2|1945.4|1944.2|1942.4|1941.2|314
1630281600000|2021-08-30 00:00:00|1943.2|1942.4|1948.7|1947.9|1950.2|1949.4|1943.2|1942.4|1842
1630281900000|2021-08-30 00:05:00|1949.2|1948.4|1947.7|1946.9|1949.7|1948.9|1946.7|1945.9|979
1630282200000|2021-08-30 00:10:00|1947.2|1946.4|1943.7|1942.9|1947.7|1946.9|1943.7|1942.9|655
1630282500000|2021-08-30 00:15:00|1943.2|1942.4|1944.7|1943.9|1945.2|1944.4|1943.2|1942.4|338
1630282800000|2021-08-30 00:20:00|1944.2|1943.4|1945.2|1944.4|1946.7|1945.9|1944.2|1943.4|455
1630283100000|2021-08-30 00:25:00|1945.7|1944.9|1944.7|1943.9|1946.2|1945.4|1944.2|1943.4|275
1630283400000|2021-08-30 00:30:00|1944.2|1943.4|1941.7|1940.9|1944.7|1943.9|1941.7|1940.9|573
1630283700000|2021-08-30 00:35:00|1942.2|1941.4|1941.7|1940.9|1942.7|1941.9|1941.7|1940.9|244
1630284000000|2021-08-30 00:40:00|1941.2|1940.4|1941.2|1940.4|1942.2|1941.4|1940.2|1939.4|368
1630284300000|2021-08-30 00:45:00|1940.7|1939.9|1940.2|1939.4|1941.2|1940.4|1939.7|1938.9|253
1630284600000|2021-08-30 00:50:00|1940.7|1939.9|1940.2|1939.4|1941.2|1940.4|1939.2|1938.4|176
1630284900000|2021-08-30 00:55:00|1939.7|1938.9|1939.2|1938.4|1941.7|1940.9|1939.2|1938.4|374
1630285200000|2021-08-30 01:00:00|1939.7|1938.9|1939.7|1938.9|1940.7|1939.9|1938.7|1937.9|439
1630285500000|2021-08-30 01:05:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|276
1630285800000|2021-08-30 01:10:00|1939.7|1938.9|1940.7|1939.9|1941.2|1940.4|1939.2|1938.4|215
1630286100000|2021-08-30 01:15:00|1941.2|1940.4|1939.7|1938.9|1941.2|1940.4|1939.2|1938.4|214
1630286400000|2021-08-30 01:20:00|1940|1939.2|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|94
1630286700000|2021-08-30 01:25:00|1939.2|1938.4|1941.7|1940.9|1941.7|1940.9|1939.2|1938.4|148
1630287000000|2021-08-30 01:30:00|1941.2|1940.4|1940.2|1939.4|1941.7|1940.9|1939.2|1938.4|295
1630287300000|2021-08-30 01:35:00|1940|1939.2|1937.7|1936.9|1940.2|1939.4|1937.2|1936.4|294
1630287600000|2021-08-30 01:40:00|1937.2|1936.4|1938.7|1937.9|1939.2|1938.4|1937.2|1936.4|311
1630287900000|2021-08-30 01:45:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1939.2|1938.4|122
1630288200000|2021-08-30 01:50:00|1938.7|1937.9|1940.7|1939.9|1941.2|1940.4|1938.2|1937.4|312
1630288500000|2021-08-30 01:55:00|1941.2|1940.4|1940.2|1939.4|1941.2|1940.4|1939.2|1938.4|363
1630288800000|2021-08-30 02:00:00|1940.7|1939.9|1940.7|1939.9|1941.7|1940.9|1939.5|1938.7|328
1630289100000|2021-08-30 02:05:00|1941.2|1940.4|1940.2|1939.4|1941.2|1940.4|1939.2|1938.4|190
1630289400000|2021-08-30 02:10:00|1940.7|1939.9|1941.2|1940.4|1941.7|1940.9|1939.7|1938.9|128
1630289700000|2021-08-30 02:15:00|1941.7|1940.9|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|165
1630290000000|2021-08-30 02:20:00|1941.7|1940.9|1942.7|1941.9|1943.2|1942.4|1941.7|1940.9|378
1630290300000|2021-08-30 02:25:00|1942.2|1941.4|1941.2|1940.4|1942.2|1941.4|1941.2|1940.4|119
1630290600000|2021-08-30 02:30:00|1941.7|1940.9|1941.7|1940.9|1942.2|1941.4|1941.2|1940.4|148
1630290900000|2021-08-30 02:35:00|1942.2|1941.4|1942.7|1941.9|1942.7|1941.9|1941.7|1940.9|98
1630291200000|2021-08-30 02:40:00|1943|1942.2|1942.7|1941.9|1943|1942.2|1942.2|1941.4|79
1630291500000|2021-08-30 02:45:00|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|21
1630291800000|2021-08-30 02:50:00|1942.7|1941.9|1943.2|1942.4|1943.7|1942.9|1942.7|1941.9|119
1630292100000|2021-08-30 02:55:00|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|1943.2|1942.4|63
1630293300000|2021-08-30 03:15:00|1942.7|1941.9|1942.7|1941.9|1942.7|1941.9|1942.7|1941.9|76
1630293600000|2021-08-30 03:20:00|1942.2|1941.4|1942.7|1941.9|1942.7|1941.9|1942.2|1941.4|108
1630293900000|2021-08-30 03:25:00|1943.2|1942.4|1942.7|1941.9|1943.2|1942.4|1942.7|1941.9|128
1630294200000|2021-08-30 03:30:00|1942.2|1941.4|1943.7|1942.9|1943.7|1942.9|1942.2|1941.4|387
1630294500000|2021-08-30 03:35:00|1944.2|1943.4|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|260
1630294800000|2021-08-30 03:40:00|1943.7|1942.9|1945.2|1944.4|1945.7|1944.9|1943.7|1942.9|453
1630295100000|2021-08-30 03:45:00|1945.5|1944.7|1945.7|1944.9|1945.7|1944.9|1945.2|1944.4|181
1630295400000|2021-08-30 03:50:00|1946|1945.2|1945.7|1944.9|1946.2|1945.4|1945.2|1944.4|221
1630295700000|2021-08-30 03:55:00|1946|1945.2|1946.2|1945.4|1946.7|1945.9|1945.7|1944.9|121
1630296000000|2021-08-30 04:00:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.7|1944.9|149
1630296300000|2021-08-30 04:05:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1945.7|1944.9|1800
1630296600000|2021-08-30 04:10:00|1946.2|1945.4|1946.2|1945.4|1946.2|1945.4|1945.7|1944.9|376
1630296900000|2021-08-30 04:15:00|1946|1945.2|1945.2|1944.4|1946.2|1945.4|1945.2|1944.4|215
1630297200000|2021-08-30 04:20:00|1944.7|1943.9|1945.7|1944.9|1945.7|1944.9|1944.7|1943.9|266
1630297500000|2021-08-30 04:25:00|1946.2|1945.4|1945.7|1944.9|1946.2|1945.4|1945.7|1944.9|97
1630297800000|2021-08-30 04:30:00|1946.2|1945.4|1946.7|1945.9|1946.7|1945.9|1946.2|1945.4|222
1630298100000|2021-08-30 04:35:00|1947.2|1946.4|1947.7|1946.9|1947.7|1946.9|1947.2|1946.4|209
1630298400000|2021-08-30 04:40:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|243
1630298700000|2021-08-30 04:45:00|1947.5|1946.7|1946.7|1945.9|1947.5|1946.7|1946.7|1945.9|343
1630299000000|2021-08-30 04:50:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|225
1630299300000|2021-08-30 04:55:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|1770
1630299600000|2021-08-30 05:00:00|1948.2|1947.4|1948.2|1947.4|1948.2|1947.4|1947.7|1946.9|288
1630299900000|2021-08-30 05:05:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.7|1946.9|305
1630300200000|2021-08-30 05:10:00|1948.2|1947.4|1947.7|1946.9|1948.2|1947.4|1947.7|1946.9|293
1630300500000|2021-08-30 05:15:00|1948.2|1947.4|1948.2|1947.4|1948.2|1947.4|1947.7|1946.9|193
1630300800000|2021-08-30 05:20:00|1948|1947.2|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|263
1630301100000|2021-08-30 05:25:00|1949.2|1948.4|1948.2|1947.4|1949.2|1948.4|1948.2|1947.4|353
1630301400000|2021-08-30 05:30:00|1947.7|1946.9|1948.2|1947.4|1948.7|1947.9|1947.2|1946.4|660
1630301700000|2021-08-30 05:35:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.7|1946.9|197
1630302000000|2021-08-30 05:40:00|1948.2|1947.4|1947.2|1946.4|1948.2|1947.4|1947.2|1946.4|542
1630302300000|2021-08-30 05:45:00|1947.7|1946.9|1948.2|1947.4|1948.5|1947.7|1947.2|1946.4|369
1630302600000|2021-08-30 05:50:00|1948.7|1947.9|1948.7|1947.9|1949.2|1948.4|1948.2|1947.4|822
1630302900000|2021-08-30 05:55:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1948.2|1947.4|2067
1630303200000|2021-08-30 06:00:00|1950.2|1949.4|1948.7|1947.9|1950.7|1949.9|1948.2|1947.4|2626
1630303500000|2021-08-30 06:05:00|1949.2|1948.4|1948.2|1947.4|1949.2|1948.4|1948.2|1947.4|740
1630303800000|2021-08-30 06:10:00|1948.5|1946.5|1947.2|1945.2|1948.7|1946.7|1947.2|1945.2|2
1630304100000|2021-08-30 06:15:00|1947.4|1945.4|1947|1945|1947.7|1945.7|1946.6|1944.6|436
1630304400000|2021-08-30 06:20:00|1947.2|1945.2|1947.2|1945.2|1947.5|1945.5|1947.2|1945.2|0
1630304700000|2021-08-30 06:25:00|1947.5|1945.5|1947.5|1945.5|1947.5|1945.5|1947.2|1945.2|0
1630306800000|2021-08-30 07:00:00|1948.1|1946.1|1947.8|1945.8|1948.4|1946.4|1947.8|1945.8|0
1630307100000|2021-08-30 07:05:00|1947.9|1945.9|1947.8|1945.8|1948.4|1946.4|1947.6|1945.6|0
1630307400000|2021-08-30 07:10:00|1947.9|1945.9|1947.7|1945.7|1948.1|1946.1|1947.1|1945.1|0
1630307700000|2021-08-30 07:15:00|1947.4|1945.4|1947.8|1945.8|1948.1|1946.1|1947.1|1945.1|0
1630308000000|2021-08-30 07:20:00|1947.7|1945.7|1948.4|1946.4|1948.7|1946.7|1947.7|1945.7|0
1630308300000|2021-08-30 07:25:00|1948.5|1946.5|1947.4|1945.4|1948.7|1946.7|1947.1|1945.1|0
1630308600000|2021-08-30 07:30:00|1947.6|1945.6|1947.4|1946.2|1947.9|1946.7|1947.2|1945.4|183
1630308900000|2021-08-30 07:35:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|64
1630309200000|2021-08-30 07:40:00|1947.2|1946|1947.9|1946.7|1947.9|1946.7|1947.2|1946|105
1630309500000|2021-08-30 07:45:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|60
1630309800000|2021-08-30 07:50:00|1947.2|1946|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|82
1630310100000|2021-08-30 07:55:00|1946.7|1945.5|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|89
1630311900000|2021-08-30 08:25:00|1941|1939|1947.4|1946.2|1947.9|1946.7|1941|1939|12
1630312200000|2021-08-30 08:30:00|1947.9|1946.7|1946.9|1945.7|1947.9|1946.7|1946.9|1945.7|67
1630312500000|2021-08-30 08:35:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|15
1630312800000|2021-08-30 08:40:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|22
1630313100000|2021-08-30 08:45:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|24
1630313400000|2021-08-30 08:50:00|1946.4|1945.2|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|75
1630313700000|2021-08-30 08:55:00|1946.2|1945|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|44
1630314000000|2021-08-30 09:00:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|118
1630314300000|2021-08-30 09:05:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|41
1630314600000|2021-08-30 09:10:00|1947.7|1946.5|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|54
1630314900000|2021-08-30 09:15:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|18
1630315200000|2021-08-30 09:20:00|1947.2|1946|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|74
1630315500000|2021-08-30 09:25:00|||||||||36
1630315800000|2021-08-30 09:30:00|||||||||4
1630316100000|2021-08-30 09:35:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|132
1630316400000|2021-08-30 09:40:00|||||||||48
1630316700000|2021-08-30 09:45:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|59
1630317000000|2021-08-30 09:50:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|60
1630317300000|2021-08-30 09:55:00|||||||||53
1630317600000|2021-08-30 10:00:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|137
1630317900000|2021-08-30 10:05:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|21
1630318200000|2021-08-30 10:10:00|1945.7|1944.5|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|11
1630318500000|2021-08-30 10:15:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|31
1630318800000|2021-08-30 10:20:00|1946.2|1945|1946.4|1945.2|1946.4|1945.2|1946.2|1945|8
1630319100000|2021-08-30 10:25:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|9
1630319400000|2021-08-30 10:30:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|23
1630319700000|2021-08-30 10:35:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|19
1630320000000|2021-08-30 10:40:00|1945.9|1944.7|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|53
1630320300000|2021-08-30 10:45:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|4
1630320600000|2021-08-30 10:50:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|35
1630320900000|2021-08-30 10:55:00|1945.7|1944.5|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|30
1630321200000|2021-08-30 11:00:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|26
1630321500000|2021-08-30 11:05:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|12
1630321800000|2021-08-30 11:10:00|1944.9|1943.7|1945.4|1944.2|1945.7|1944.5|1944.9|1943.7|40
1630322100000|2021-08-30 11:15:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|16
1630322400000|2021-08-30 11:20:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|5
1630322700000|2021-08-30 11:25:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|12
1630323000000|2021-08-30 11:30:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|27
1630323300000|2021-08-30 11:35:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|15
1630323600000|2021-08-30 11:40:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|26
1630323900000|2021-08-30 11:45:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|15
1630324200000|2021-08-30 11:50:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|34
1630324500000|2021-08-30 11:55:00|1945.4|1944.2|1946.4|1945.2|1946.4|1945.2|1945.4|1944.2|27
1630324800000|2021-08-30 12:00:00|1946.9|1945.7|1947.4|1946.2|1947.7|1946.5|1946.9|1945.7|37
1630325100000|2021-08-30 12:05:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|58
1630325400000|2021-08-30 12:10:00|1946.9|1945.7|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|565
1630325700000|2021-08-30 12:15:00|1946.2|1945|1946.4|1945.2|1946.4|1945.2|1946.2|1945|4
1630326000000|2021-08-30 12:20:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|55
1630326300000|2021-08-30 12:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|25
1630326600000|2021-08-30 12:30:00|1945.7|1944.5|1944.9|1943.7|1945.9|1944.7|1944.9|1943.7|49
1630326900000|2021-08-30 12:35:00|1944.4|1943.2|1945.4|1944.2|1945.4|1944.2|1944.4|1943.2|43
1630327200000|2021-08-30 12:40:00|1945.2|1944|1945.4|1944.2|1945.4|1944.2|1945.2|1944|9
1630327500000|2021-08-30 12:45:00|1945.2|1944|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|66
1630327800000|2021-08-30 12:50:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|29
1630328100000|2021-08-30 12:55:00|1945.7|1944.5|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|16
1630328400000|2021-08-30 13:00:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|27
1630328700000|2021-08-30 13:05:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|47
1630329000000|2021-08-30 13:10:00|1946.7|1945.5|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|21
1630329300000|2021-08-30 13:15:00|1946.4|1945.2|1946.2|1945|1946.9|1945.7|1945.9|1944.7|43
1630329600000|2021-08-30 13:20:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|35
1630329900000|2021-08-30 13:25:00|1947.2|1946|1947.2|1946|1947.4|1946.2|1946.9|1945.7|60
1630330200000|2021-08-30 13:30:00|1947.4|1946.2|1945.9|1944.7|1947.4|1946.2|1945.4|1944.2|182
1630330500000|2021-08-30 13:35:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|312
1630330800000|2021-08-30 13:40:00|1944.9|1943.7|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|129
1630331100000|2021-08-30 13:45:00|1943.9|1942.7|1944.9|1943.7|1945.4|1944.2|1943.9|1942.7|60
1630331400000|2021-08-30 13:50:00|1945.4|1944.2|1946.2|1945|1946.4|1945.2|1944.4|1943.2|51
1630331700000|2021-08-30 13:55:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|50
1630332000000|2021-08-30 14:00:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|107
1630332300000|2021-08-30 14:05:00|1945.9|1944.7|1945.2|1944|1946.4|1945.2|1944.9|1943.7|148
1630332600000|2021-08-30 14:10:00|1945.4|1944.2|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|80
1630332900000|2021-08-30 14:15:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|79
1630333200000|2021-08-30 14:20:00|1945.4|1944.2|1946.7|1945.5|1946.9|1945.7|1945.4|1944.2|42
1630333500000|2021-08-30 14:25:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|46
1630333800000|2021-08-30 14:30:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|159
1630334100000|2021-08-30 14:35:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|47
1630334400000|2021-08-30 14:40:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|23
1630334700000|2021-08-30 14:45:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|82
1630335000000|2021-08-30 14:50:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|112
1630335300000|2021-08-30 14:55:00|1946.2|1945|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|23
1630335600000|2021-08-30 15:00:00|1946.2|1945|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|124
1630335900000|2021-08-30 15:05:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|38
1630336200000|2021-08-30 15:10:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|86
1630336500000|2021-08-30 15:15:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|53
1630336800000|2021-08-30 15:20:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|146
1630337100000|2021-08-30 15:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|13
1630337400000|2021-08-30 15:30:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|83
1630337700000|2021-08-30 15:35:00|1946.7|1945.5|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|29
1630338000000|2021-08-30 15:40:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|98
1630338300000|2021-08-30 15:45:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|19
1630338600000|2021-08-30 15:50:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|33
1630338900000|2021-08-30 15:55:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|43
1630339200000|2021-08-30 16:00:00|||||||||60
1630339500000|2021-08-30 16:05:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|27
1630339800000|2021-08-30 16:10:00|||||||||2
1630340100000|2021-08-30 16:15:00|||||||||5
1630340400000|2021-08-30 16:20:00|||||||||24
1630340700000|2021-08-30 16:25:00|||||||||2
1630341000000|2021-08-30 16:30:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|33
1630341300000|2021-08-30 16:35:00|||||||||44
1630341600000|2021-08-30 16:40:00|1946.2|1945|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|21
1630341900000|2021-08-30 16:45:00|||||||||1
1630342200000|2021-08-30 16:50:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|56
1630342500000|2021-08-30 16:55:00|||||||||2
1630342800000|2021-08-30 17:00:00|||||||||3
1630343100000|2021-08-30 17:05:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|44
1630343400000|2021-08-30 17:10:00|||||||||2
1630343700000|2021-08-30 17:15:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|36
1630344000000|2021-08-30 17:20:00|||||||||2
1630344300000|2021-08-30 17:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|38
1630344600000|2021-08-30 17:30:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|24
1630344900000|2021-08-30 17:35:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|44
1630345200000|2021-08-30 17:40:00|||||||||1
1630345500000|2021-08-30 17:45:00|||||||||3
1630345800000|2021-08-30 17:50:00|||||||||1
1630346100000|2021-08-30 17:55:00|||||||||2
1630346400000|2021-08-30 18:00:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|59
1630346700000|2021-08-30 18:05:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|22
1630347000000|2021-08-30 18:10:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|33
1630347300000|2021-08-30 18:15:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|77
1630347600000|2021-08-30 18:20:00|||||||||5
1630347900000|2021-08-30 18:25:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|21
1630348200000|2021-08-30 18:30:00|||||||||5
1630348500000|2021-08-30 18:35:00|1944.9|1943.7|1944.4|1943.2|1944.9|1943.7|1944.4|1943.2|48
1630348800000|2021-08-30 18:40:00|||||||||9
1630349100000|2021-08-30 18:45:00|||||||||13
1630349400000|2021-08-30 18:50:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|28
1630349700000|2021-08-30 18:55:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|61
1630350000000|2021-08-30 19:00:00|||||||||5
1630350300000|2021-08-30 19:05:00|||||||||3
1630350600000|2021-08-30 19:10:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|7
1630350900000|2021-08-30 19:15:00|||||||||18
1630351200000|2021-08-30 19:20:00|1945.4|1944.2|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|38
1630351500000|2021-08-30 19:25:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|75
1630351800000|2021-08-30 19:30:00|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|71
1630352100000|2021-08-30 19:35:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|121
1630352400000|2021-08-30 19:40:00|1942.9|1941.7|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|241
1630352700000|2021-08-30 19:45:00|1941.9|1940.7|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|78
1630353000000|2021-08-30 19:50:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|35
1630353300000|2021-08-30 19:55:00|1942.7|1941.5|1943.9|1942.7|1944.2|1943|1942.4|1941.2|116
1630353600000|2021-08-30 20:00:00|1943.7|1942.5|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|10
1630353900000|2021-08-30 20:05:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|7
1630354200000|2021-08-30 20:10:00|1944.2|1943|1944.9|1943.7|1944.9|1943.7|1944.2|1943|14
1630354500000|2021-08-30 20:15:00|1944.7|1943.5|1944.9|1943.7|1944.9|1943.7|1944.7|1943.5|22
1630354800000|2021-08-30 20:20:00|1945.3|1943.3|1944.9|1942.9|1945.5|1943.5|1944.9|1942.9|56
1630355100000|2021-08-30 20:25:00|1945.1|1943.1|1945.7|1943.7|1945.8|1943.8|1945.1|1943.1|0
1630355400000|2021-08-30 20:30:00|1945.5|1943.5|1945.3|1943.3|1945.5|1943.5|1944.9|1942.9|20
1630355700000|2021-08-30 20:35:00|1945.5|1943.5|1945.8|1943.8|1945.9|1943.9|1945.5|1943.5|0
1630356000000|2021-08-30 20:40:00|1945.7|1943.7|1945.8|1943.8|1945.8|1943.8|1945.7|1943.7|0
1630356300000|2021-08-30 20:45:00|1945.9|1943.9|1946.5|1944.5|1946.5|1944.5|1945.8|1943.8|0
1630356600000|2021-08-30 20:50:00|1946.4|1944.4|1946.7|1944.7|1946.7|1944.7|1946.4|1944.4|0
1630356900000|2021-08-30 20:55:00|1946.6|1944.6|1946.6|1944.6|1946.7|1944.7|1946.4|1944.4|0
1630357800000|2021-08-30 21:10:00|1946.5|1944.5|1946.6|1944.6|1946.6|1944.6|1946.5|1944.5|0
1630358100000|2021-08-30 21:15:00|1946.7|1944.7|1946.6|1944.6|1946.7|1944.7|1946.6|1944.6|0
1630358400000|2021-08-30 21:20:00|1946.5|1944.5|1946.6|1944.6|1946.6|1944.6|1946.5|1944.5|0
1630358700000|2021-08-30 21:25:00|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|0
1630359600000|2021-08-30 21:40:00|1946.6|1944.6|1946.6|1944.6|1946.6|1944.6|1946.5|1944.5|0
1630359900000|2021-08-30 21:45:00|1946.5|1944.5|1946.5|1944.5|1946.6|1944.6|1946.4|1944.4|0
1630360200000|2021-08-30 21:50:00|1946.6|1944.6|1946.5|1944.5|1946.6|1944.6|1946.5|1944.5|0
1630360500000|2021-08-30 21:55:00|1946.4|1944.4|1946.6|1944.6|1946.6|1944.6|1946.4|1944.4|0
1630360800000|2021-08-30 22:00:00|1946.5|1944.5|1946.5|1944.5|1946.8|1944.8|1946.2|1944.2|0
1630361100000|2021-08-30 22:05:00|1946.4|1944.4|1946|1944|1946.5|1944.5|1946|1944|0
1630361400000|2021-08-30 22:10:00|1946.1|1944.1|1946.4|1944.4|1946.7|1944.7|1946.1|1944.1|0
1630361700000|2021-08-30 22:15:00|1946.8|1944.8|1946.9|1944.9|1946.9|1944.9|1946.8|1944.8|0
1630362000000|2021-08-30 22:20:00|1946.8|1944.8|1947.1|1945.1|1947.1|1945.1|1946.8|1944.8|0
1630363200000|2021-08-30 22:40:00|1947.4|1945.4|1947.4|1945.4|1947.4|1945.4|1947.4|1945.4|0
1630363800000|2021-08-30 22:50:00|1947.2|1945.2|1947.1|1945.1|1947.2|1945.2|1947.1|1945.1|0
1630364100000|2021-08-30 22:55:00|1946.9|1944.9|1946.9|1944.9|1947.1|1945.1|1946.9|1944.9|0
1630364400000|2021-08-30 23:00:00|1947.1|1945.1|1947|1945|1947.3|1945.3|1946.9|1944.9|0
1630364700000|2021-08-30 23:05:00|1947.1|1945.1|1946.8|1944.8|1947.1|1945.1|1946.6|1944.6|0
1630365000000|2021-08-30 23:10:00|1946.6|1944.6|1946.5|1944.5|1946.6|1944.6|1946.5|1944.5|0
1630365300000|2021-08-30 23:15:00|1946.3|1944.3|1946.2|1944.2|1946.8|1944.8|1946.2|1944.2|0
1630365600000|2021-08-30 23:20:00|1946.1|1944.1|1946.1|1944.1|1946.1|1944.1|1946.1|1944.1|0
1630365900000|2021-08-30 23:25:00|1946.2|1944.2|1945.8|1943.8|1946.4|1944.4|1945.8|1943.8|0
1630366200000|2021-08-30 23:30:00|1945.6|1943.6|1945.6|1943.6|1946.1|1944.1|1945.3|1943.3|0
1630366500000|2021-08-30 23:35:00|1945.7|1943.7|1944.7|1942.7|1945.9|1943.9|1944.7|1942.7|0
1630366800000|2021-08-30 23:40:00|1944.4|1942.4|1944|1942|1944.4|1942.4|1943.5|1941.5|0
1630367100000|2021-08-30 23:45:00|1943.8|1941.8|1942.9|1941.7|1943.9|1942|1941.2|1940|688
1630367400000|2021-08-30 23:50:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|1161
1630367700000|2021-08-30 23:55:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.4|1941.2|143
1630368000000|2021-08-31 00:00:00|1943.2|1942.4|1937.7|1936.9|1944.2|1943.4|1937.7|1936.9|2003
1630368300000|2021-08-31 00:05:00|1937.2|1936.4|1941.7|1940.9|1942.7|1941.9|1937.2|1936.4|1703
1630368600000|2021-08-31 00:10:00|1941.2|1940.4|1938.7|1937.9|1942.2|1941.4|1938.2|1937.4|1127
1630368900000|2021-08-31 00:15:00|1939.2|1938.4|1940.2|1939.4|1940.7|1939.9|1937.2|1936.4|674
1630369200000|2021-08-31 00:20:00|1940.7|1939.9|1941.2|1940.4|1941.2|1940.4|1940.2|1939.4|351
1630369500000|2021-08-31 00:25:00|1941.5|1940.7|1943.7|1942.9|1943.7|1942.9|1941.5|1940.7|379
1630369800000|2021-08-31 00:30:00|1943.2|1942.4|1945.7|1944.9|1945.7|1944.9|1943.2|1942.4|445
1630370100000|2021-08-31 00:35:00|1946.2|1945.4|1945.5|1944.7|1946.7|1945.9|1944.2|1943.4|460
1630370400000|2021-08-31 00:40:00|1945.7|1944.9|1944.2|1943.4|1945.7|1944.9|1943.7|1942.9|323
1630370700000|2021-08-31 00:45:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|318
1630371000000|2021-08-31 00:50:00|1944|1943.2|1943.2|1942.4|1944.7|1943.9|1943.2|1942.4|180
1630371300000|2021-08-31 00:55:00|1943.5|1942.7|1943.7|1942.9|1944.2|1943.4|1943.2|1942.4|144
1630371600000|2021-08-31 01:00:00|1943.2|1942.4|1943.2|1942.4|1943.7|1942.9|1941.7|1940.9|409
1630371900000|2021-08-31 01:05:00|1943|1942.2|1944.7|1943.9|1944.7|1943.9|1942.7|1941.9|194
1630372200000|2021-08-31 01:10:00|1945.2|1944.4|1947.2|1946.4|1947.7|1946.9|1944.2|1943.4|651
1630372500000|2021-08-31 01:15:00|1947.5|1946.7|1946.7|1945.9|1948.2|1947.4|1945.7|1944.9|666
1630372800000|2021-08-31 01:20:00|1947|1946.2|1945.7|1944.9|1947|1946.2|1945.7|1944.9|250
1630373100000|2021-08-31 01:25:00|1946.2|1945.4|1944.7|1943.9|1946.2|1945.4|1944.7|1943.9|395
1630373400000|2021-08-31 01:30:00|1945.2|1944.4|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|368
1630373700000|2021-08-31 01:35:00|1944.5|1943.7|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|321
1630374000000|2021-08-31 01:40:00|1944.5|1943.7|1945.2|1944.4|1945.7|1944.9|1944.2|1943.4|288
1630374300000|2021-08-31 01:45:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1945.2|1944.4|102
1630374600000|2021-08-31 01:50:00|1945.2|1944.4|1945.2|1944.4|1945.7|1944.9|1944.7|1943.9|181
1630374900000|2021-08-31 01:55:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|240
1630375200000|2021-08-31 02:00:00|1945.2|1944.4|1943.2|1942.4|1945.2|1944.4|1943.2|1942.4|409
1630375500000|2021-08-31 02:05:00|1943.5|1942.7|1944.2|1943.4|1944.7|1943.9|1943.5|1942.7|231
1630375800000|2021-08-31 02:10:00|1944|1943.2|1943.7|1942.9|1944.2|1943.4|1943.7|1942.9|186
1630376100000|2021-08-31 02:15:00|1943.2|1942.4|1943.2|1942.4|1943.7|1942.9|1942.7|1941.9|341
1630376400000|2021-08-31 02:20:00|1943|1942.2|1943.7|1942.9|1944|1943.2|1942.7|1941.9|223
1630376700000|2021-08-31 02:25:00|1944.2|1943.4|1944.2|1943.4|1944.7|1943.9|1943.7|1942.9|316
1630377000000|2021-08-31 02:30:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1943.7|1942.9|107
1630377300000|2021-08-31 02:35:00|1943.7|1942.9|1944.7|1943.9|1944.7|1943.9|1943.7|1942.9|52
1630377600000|2021-08-31 02:40:00|1945|1944.2|1944.7|1943.9|1945.2|1944.4|1944.7|1943.9|47
1630377900000|2021-08-31 02:45:00|1944.5|1943.7|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|132
1630378200000|2021-08-31 02:50:00|||||||||64
1630378500000|2021-08-31 02:55:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|51
1630378800000|2021-08-31 03:00:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|184
1630379100000|2021-08-31 03:05:00|1944.7|1943.9|1945.7|1944.9|1945.7|1944.9|1944.2|1943.4|250
1630379400000|2021-08-31 03:10:00|1945.2|1944.4|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|176
1630379700000|2021-08-31 03:15:00|1946.7|1945.9|1946.7|1945.9|1946.7|1945.9|1946.7|1945.9|100
1630380000000|2021-08-31 03:20:00|1947.2|1946.4|1946.7|1945.9|1947.5|1946.7|1946.7|1945.9|410
1630380300000|2021-08-31 03:25:00|1946.5|1945.7|1946.7|1945.9|1947.2|1946.4|1946.5|1945.7|294
1630380600000|2021-08-31 03:30:00|1947.2|1946.4|1949.7|1948.9|1949.7|1948.9|1946.7|1945.9|1093
1630380900000|2021-08-31 03:35:00|1949.2|1948.4|1950.7|1949.9|1951.2|1950.4|1949.2|1948.4|756
1630381200000|2021-08-31 03:40:00|1950.2|1949.4|1952.2|1951.4|1952.2|1951.4|1950.2|1949.4|698
1630381500000|2021-08-31 03:45:00|1952.7|1951.9|1952.7|1951.9|1953.2|1952.4|1952.2|1951.4|420
1630381800000|2021-08-31 03:50:00|1953.2|1952.4|1957.7|1956.9|1958|1957.2|1952.7|1951.9|1174
1630382100000|2021-08-31 03:55:00|1958|1957.2|1955.7|1954.9|1958.2|1957.4|1955.7|1954.9|893
1630382400000|2021-08-31 04:00:00|1956.2|1955.4|1955.2|1954.4|1956.7|1955.9|1954.7|1953.9|394
1630382700000|2021-08-31 04:05:00|1955.5|1954.7|1956.2|1955.4|1956.7|1955.9|1955.2|1954.4|327
1630383000000|2021-08-31 04:10:00|1956.7|1955.9|1957.7|1956.9|1958|1957.2|1956.2|1955.4|628
1630383300000|2021-08-31 04:15:00|1957.5|1956.7|1959.7|1958.9|1959.7|1958.9|1957.2|1956.4|990
1630383600000|2021-08-31 04:20:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1958.7|1957.9|898
1630383900000|2021-08-31 04:25:00|1959.2|1958.4|1959.7|1958.9|1960.2|1959.4|1959.2|1958.4|457
1630384200000|2021-08-31 04:30:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1958.7|1957.9|658
1630384500000|2021-08-31 04:35:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1959.7|1958.9|501
1630384800000|2021-08-31 04:40:00|1960.2|1959.4|1963.7|1962.9|1964.2|1963.4|1960.2|1959.4|1620
1630385100000|2021-08-31 04:45:00|1964.2|1963.4|1965.7|1964.9|1965.7|1964.9|1963.7|1962.9|742
1630385400000|2021-08-31 04:50:00|1965.2|1964.4|1964.2|1963.4|1965.7|1964.9|1964.2|1963.4|812
1630385700000|2021-08-31 04:55:00|1964.7|1963.9|1964.7|1963.9|1965.7|1964.9|1964.7|1963.9|605
1630386000000|2021-08-31 05:00:00|1965|1964.2|1964.7|1963.9|1966.2|1965.4|1964.7|1963.9|1011
1630386300000|2021-08-31 05:05:00|1965.2|1964.4|1963.7|1962.9|1965.2|1964.4|1963.2|1962.4|1650
1630386600000|2021-08-31 05:10:00|1964.2|1963.4|1964.2|1963.4|1964.7|1963.9|1963.2|1962.4|627
1630386900000|2021-08-31 05:15:00|1964.7|1963.9|1964.5|1963.7|1965.2|1964.4|1963.7|1962.9|816
1630387200000|2021-08-31 05:20:00|1964.2|1963.4|1965.7|1964.9|1965.7|1964.9|1964.2|1963.4|702
1630387500000|2021-08-31 05:25:00|1966.2|1965.4|1964.2|1963.4|1966.2|1965.4|1964.2|1963.4|807
1630387800000|2021-08-31 05:30:00|1964.7|1963.9|1966.2|1965.4|1966.7|1965.9|1964.7|1963.9|640
1630388100000|2021-08-31 05:35:00|1966.5|1965.7|1968.2|1967.4|1968.2|1967.4|1966.2|1965.4|1000
1630388400000|2021-08-31 05:40:00|1968.5|1967.7|1967.7|1966.9|1969.7|1968.9|1967.2|1966.4|1619
1630388700000|2021-08-31 05:45:00|1967.2|1966.4|1967.7|1966.9|1968.7|1967.9|1966.7|1965.9|2331
1630389000000|2021-08-31 05:50:00|1967.2|1966.4|1967.2|1966.4|1967.7|1966.9|1967|1966.2|1413
1630389300000|2021-08-31 05:55:00|1967.7|1966.9|1959.7|1958.9|1967.7|1966.9|1959.7|1958.9|7638
1630389600000|2021-08-31 06:00:00|1960.2|1959.4|1963.7|1962.9|1963.7|1962.9|1958.7|1957.9|4696
1630389900000|2021-08-31 06:05:00|1963.2|1962.4|1964.5|1963.7|1965|1964.2|1963.2|1962.4|773
1630390200000|2021-08-31 06:10:00|1965|1963|1966.4|1964.4|1966.4|1964.4|1964.9|1962.9|4
1630390500000|2021-08-31 06:15:00|1966.5|1964.5|1966.9|1964.9|1967.5|1965.5|1966.3|1964.3|515
1630390800000|2021-08-31 06:20:00|1967.2|1965.2|1966.6|1964.6|1967.3|1965.3|1966.6|1964.6|0
1630391100000|2021-08-31 06:25:00|1966.7|1964.7|1966.3|1964.3|1966.7|1964.7|1966.3|1964.3|0
1630391400000|2021-08-31 06:30:00|1966.8|1964.8|1967.2|1965.2|1967.5|1965.5|1966.6|1964.6|0
1630391700000|2021-08-31 06:35:00|1966.9|1964.9|1966.9|1964.9|1967.2|1965.2|1966.6|1964.6|0
1630392000000|2021-08-31 06:40:00|1966.7|1964.7|1966.6|1964.6|1966.7|1964.7|1966.5|1964.5|0
1630392300000|2021-08-31 06:45:00|1966.5|1964.5|1966.6|1964.6|1966.6|1964.6|1966.5|1964.5|0
1630392600000|2021-08-31 06:50:00|1966.9|1964.9|1966.8|1964.8|1967.2|1965.2|1966.8|1964.8|0
1630392900000|2021-08-31 06:55:00|1966.5|1964.5|1966.6|1964.6|1967|1965|1966.5|1964.5|0
1630393200000|2021-08-31 07:00:00|1966.5|1964.5|1966.5|1964.5|1966.6|1964.6|1965.6|1963.6|0
1630393500000|2021-08-31 07:05:00|1966.6|1964.6|1966.3|1964.3|1967.1|1965.1|1965.3|1963.3|0
1630393800000|2021-08-31 07:10:00|1966.1|1964.1|1965.9|1963.9|1966.3|1964.3|1965.3|1963.3|0
1630394100000|2021-08-31 07:15:00|1965.8|1963.8|1965.7|1963.7|1966|1964|1965.3|1963.3|0
1630394400000|2021-08-31 07:20:00|1965.6|1963.6|1965.3|1963.3|1965.9|1963.9|1965|1963|0
1630394700000|2021-08-31 07:25:00|1965.2|1963.2|1965.1|1963.1|1965.5|1963.5|1965|1963|0
1630395000000|2021-08-31 07:30:00|1964.7|1963.5|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|215
1630395300000|2021-08-31 07:35:00|1966.4|1965.2|1965.4|1964.2|1966.9|1965.7|1965.4|1964.2|149
1630395600000|2021-08-31 07:40:00|1965.7|1964.5|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|75
1630395900000|2021-08-31 07:45:00|1965.9|1964.7|1964.9|1963.7|1965.9|1964.7|1964.4|1963.2|135
1630396200000|2021-08-31 07:50:00|1964.4|1963.2|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|55
1630396500000|2021-08-31 07:55:00|1963.4|1962.2|1963.7|1962.5|1963.9|1962.7|1963.4|1962.2|68
1630396800000|2021-08-31 08:00:00|1963.9|1962.7|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|228
1630397100000|2021-08-31 08:05:00|1963.9|1962.7|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|248
1630397400000|2021-08-31 08:10:00|1964.4|1963.2|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|235
1630397700000|2021-08-31 08:15:00|1964.9|1963.7|1964.4|1963.2|1965.4|1964.2|1964.4|1963.2|74
1630398000000|2021-08-31 08:20:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1963.9|1962.7|44
1630398300000|2021-08-31 08:25:00|1964.9|1963.7|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|134
1630398600000|2021-08-31 08:30:00|1963.7|1962.5|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|69
1630398900000|2021-08-31 08:35:00|1963.9|1962.7|1963.9|1962.7|1964.4|1963.2|1963.7|1962.5|85
1630399200000|2021-08-31 08:40:00|1963.4|1962.2|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|76
1630399500000|2021-08-31 08:45:00|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|41
1630399800000|2021-08-31 08:50:00|1963.9|1962.7|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|114
1630400100000|2021-08-31 08:55:00|1964.4|1963.2|1965.4|1964.2|1965.4|1964.2|1964.2|1963|85
1630400400000|2021-08-31 09:00:00|1965.2|1964|1964.9|1963.7|1965.4|1964.2|1964.4|1963.2|141
1630400700000|2021-08-31 09:05:00|1965.4|1964.2|1964.4|1963.2|1965.4|1964.2|1964.4|1963.2|94
1630401000000|2021-08-31 09:10:00|1964.7|1963.5|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|107
1630401300000|2021-08-31 09:15:00|1964.9|1963.7|1964.9|1963.7|1965.4|1964.2|1964.4|1963.2|49
1630401600000|2021-08-31 09:20:00|1965.2|1964|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|26
1630401900000|2021-08-31 09:25:00|1965.9|1964.7|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|159
1630402200000|2021-08-31 09:30:00|1965.2|1964|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|62
1630402500000|2021-08-31 09:35:00|1965.7|1964.5|1964.9|1963.7|1965.9|1964.7|1964.9|1963.7|66
1630402800000|2021-08-31 09:40:00|1965.4|1964.2|1964.4|1963.2|1965.4|1964.2|1964.4|1963.2|88
1630403100000|2021-08-31 09:45:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1963.9|1962.7|105
1630403400000|2021-08-31 09:50:00|1963.9|1962.7|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|42
1630403700000|2021-08-31 09:55:00|1963.7|1962.5|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|86
1630404000000|2021-08-31 10:00:00|1963.7|1962.5|1964.9|1963.7|1964.9|1963.7|1963.4|1962.2|193
1630404300000|2021-08-31 10:05:00|1964.4|1963.2|1964.4|1963.2|1964.7|1963.5|1964.4|1963.2|69
1630404600000|2021-08-31 10:10:00|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|1964.4|1963.2|44
1630404900000|2021-08-31 10:15:00|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|1963.9|1962.7|70
1630405200000|2021-08-31 10:20:00|1964.2|1963|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|41
1630405500000|2021-08-31 10:25:00|1963.9|1962.7|1963.4|1962.2|1963.9|1962.7|1962.7|1961.5|73
1630405800000|2021-08-31 10:30:00|1963.2|1962|1962.9|1961.7|1963.4|1962.2|1962.7|1961.5|117
1630406100000|2021-08-31 10:35:00|1962.4|1961.2|1962.9|1961.7|1962.9|1961.7|1961.7|1960.5|157
1630406400000|2021-08-31 10:40:00|1962.4|1961.2|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|63
1630406700000|2021-08-31 10:45:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1960.4|1959.2|290
1630407000000|2021-08-31 10:50:00|1961.4|1960.2|1959.9|1958.7|1961.4|1960.2|1959.4|1958.2|187
1630407300000|2021-08-31 10:55:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|193
1630407600000|2021-08-31 11:00:00|1960.2|1959|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|106
1630407900000|2021-08-31 11:05:00|1960.2|1959|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|58
1630408200000|2021-08-31 11:10:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|54
1630408500000|2021-08-31 11:15:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|139
1630408800000|2021-08-31 11:20:00|1960.2|1959|1959.4|1958.2|1960.4|1959.2|1958.9|1957.7|154
1630409100000|2021-08-31 11:25:00|1958.9|1957.7|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|55
1630409400000|2021-08-31 11:30:00|1959.7|1958.5|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|90
1630409700000|2021-08-31 11:35:00|1959.2|1958|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|82
1630410000000|2021-08-31 11:40:00|1959.2|1958|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|53
1630410300000|2021-08-31 11:45:00|1958.9|1957.7|1958.4|1957.2|1959.4|1958.2|1958.4|1957.2|56
1630410600000|2021-08-31 11:50:00|1957.9|1956.7|1957.9|1956.7|1958.7|1957.5|1957.4|1956.2|172
1630410900000|2021-08-31 11:55:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|80
1630411200000|2021-08-31 12:00:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1956.9|1955.7|133
1630411500000|2021-08-31 12:05:00|1958.2|1957|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|74
1630411800000|2021-08-31 12:10:00|1958.2|1957|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|52
1630412100000|2021-08-31 12:15:00|1958.2|1957|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|80
1630412400000|2021-08-31 12:20:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|208
1630412700000|2021-08-31 12:25:00|1956.4|1955.2|1955.9|1954.7|1956.4|1955.2|1955.9|1954.7|108
1630413000000|2021-08-31 12:30:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|291
1630413300000|2021-08-31 12:35:00|1955.4|1954.2|1955.4|1954.2|1956.4|1955.2|1954.9|1953.7|145
1630413600000|2021-08-31 12:40:00|1955.9|1954.7|1955.9|1954.7|1956.4|1955.2|1955.9|1954.7|155
1630413900000|2021-08-31 12:45:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|49
1630414200000|2021-08-31 12:50:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|158
1630414500000|2021-08-31 12:55:00|1956.2|1955|1956.9|1955.7|1956.9|1955.7|1956.2|1955|22
1630414800000|2021-08-31 13:00:00|1956.4|1955.2|1957.7|1956.5|1957.9|1956.7|1956.4|1955.2|131
1630415100000|2021-08-31 13:05:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1956.7|1955.5|178
1630415400000|2021-08-31 13:10:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|17
1630415700000|2021-08-31 13:15:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|49
1630416000000|2021-08-31 13:20:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1957.4|1956.2|71
1630416300000|2021-08-31 13:25:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|166
1630416600000|2021-08-31 13:30:00|1957.7|1956.5|1957.4|1956.2|1958.4|1957.2|1956.4|1955.2|261
1630416900000|2021-08-31 13:35:00|1957.2|1956|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|167
1630417200000|2021-08-31 13:40:00|1957.2|1956|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|215
1630417500000|2021-08-31 13:45:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1955.9|1954.7|211
1630417800000|2021-08-31 13:50:00|1957.2|1956|1954.9|1953.7|1957.4|1956.2|1954.9|1953.7|135
1630418100000|2021-08-31 13:55:00|1954.4|1953.2|1954.9|1953.7|1956.4|1955.2|1954.4|1953.2|192
1630418400000|2021-08-31 14:00:00|1954.4|1953.2|1956.4|1955.2|1956.9|1955.7|1954.4|1953.2|142
1630418700000|2021-08-31 14:05:00|1956.7|1955.5|1956.9|1955.7|1957.2|1956|1955.4|1954.2|309
1630419000000|2021-08-31 14:10:00|1956.4|1955.2|1957.4|1956.2|1957.7|1956.5|1956.4|1955.2|155
1630419300000|2021-08-31 14:15:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|148
1630419600000|2021-08-31 14:20:00|1956.7|1955.5|1955.4|1954.2|1956.7|1955.5|1955.4|1954.2|177
1630419900000|2021-08-31 14:25:00|1954.9|1953.7|1954.9|1953.7|1954.9|1953.7|1953.9|1952.7|187
1630420200000|2021-08-31 14:30:00|1954.4|1953.2|1955.4|1954.2|1955.9|1954.7|1953.9|1952.7|263
1630420500000|2021-08-31 14:35:00|1954.9|1953.7|1955.9|1954.7|1955.9|1954.7|1954.4|1953.2|173
1630420800000|2021-08-31 14:40:00|1955.4|1954.2|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|100
1630421100000|2021-08-31 14:45:00|1955.7|1954.5|1955.7|1954.5|1955.9|1954.7|1954.9|1953.7|175
1630421400000|2021-08-31 14:50:00|1955.4|1954.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|143
1630421700000|2021-08-31 14:55:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|183
1630422000000|2021-08-31 15:00:00|1955.9|1954.7|1956.4|1955.2|1958.2|1957|1955.9|1954.7|593
1630422300000|2021-08-31 15:05:00|1956.9|1955.7|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|142
1630422600000|2021-08-31 15:10:00|1956.9|1955.7|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|115
1630422900000|2021-08-31 15:15:00|1958.4|1957.2|1959.9|1958.7|1959.9|1958.7|1958.2|1957|132
1630423200000|2021-08-31 15:20:00|1960.4|1959.2|1959.9|1958.7|1960.9|1959.7|1959.9|1958.7|200
1630423500000|2021-08-31 15:25:00|1960.2|1959|1957.9|1956.7|1960.2|1959|1957.9|1956.7|260
1630423800000|2021-08-31 15:30:00|1957.4|1956.2|1958.9|1957.7|1959.4|1958.2|1956.9|1955.7|710
1630424100000|2021-08-31 15:35:00|1959.2|1958|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|90
1630424400000|2021-08-31 15:40:00|1959.9|1958.7|1961.9|1960.7|1961.9|1960.7|1959.4|1958.2|159
1630424700000|2021-08-31 15:45:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|69
1630425000000|2021-08-31 15:50:00|1962.2|1961|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|92
1630425300000|2021-08-31 15:55:00|1961.4|1960.2|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|148
1630425600000|2021-08-31 16:00:00|1961.9|1960.7|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|83
1630425900000|2021-08-31 16:05:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1961.4|1960.2|80
1630426200000|2021-08-31 16:10:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|43
1630426500000|2021-08-31 16:15:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|32
1630426800000|2021-08-31 16:20:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1961.9|1960.7|109
1630427100000|2021-08-31 16:25:00|1963.2|1962|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|24
1630427400000|2021-08-31 16:30:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|43
1630427700000|2021-08-31 16:35:00|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|24
1630428000000|2021-08-31 16:40:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|32
1630428300000|2021-08-31 16:45:00|1962.4|1961.2|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|77
1630428600000|2021-08-31 16:50:00|1962.2|1961|1961.9|1960.7|1962.2|1961|1961.9|1960.7|25
1630428900000|2021-08-31 16:55:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1961.4|1960.2|54
1630429200000|2021-08-31 17:00:00|1960.9|1959.7|1961.4|1960.2|1961.4|1960.2|1960.4|1959.2|86
1630429500000|2021-08-31 17:05:00|1960.9|1959.7|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|61
1630429800000|2021-08-31 17:10:00|1960.9|1959.7|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|52
1630430100000|2021-08-31 17:15:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|29
1630430400000|2021-08-31 17:20:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|117
1630430700000|2021-08-31 17:25:00|1960.2|1959|1961.2|1960|1961.4|1960.2|1959.9|1958.7|70
1630431000000|2021-08-31 17:30:00|1960.9|1959.7|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|68
1630431300000|2021-08-31 17:35:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|43
1630431600000|2021-08-31 17:40:00|1960.7|1959.5|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|21
1630431900000|2021-08-31 17:45:00|1960.7|1959.5|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|27
1630432200000|2021-08-31 17:50:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|28
1630432500000|2021-08-31 17:55:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|43
1630432800000|2021-08-31 18:00:00|1960.7|1959.5|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|26
1630433100000|2021-08-31 18:05:00|1960.2|1959|1959.4|1958.2|1960.2|1959|1958.9|1957.7|78
1630433400000|2021-08-31 18:10:00|1959.2|1958|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|91
1630433700000|2021-08-31 18:15:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.7|1958.5|37
1630434000000|2021-08-31 18:20:00|1960.2|1959|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|54
1630434300000|2021-08-31 18:25:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|43
1630434600000|2021-08-31 18:30:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|27
1630434900000|2021-08-31 18:35:00|1961.4|1960.2|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|31
1630435200000|2021-08-31 18:40:00|1960.9|1959.7|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|73
1630435500000|2021-08-31 18:45:00|1958.9|1957.7|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|108
1630435800000|2021-08-31 18:50:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|43
1630436100000|2021-08-31 18:55:00|1958.9|1957.7|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|53
1630436400000|2021-08-31 19:00:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|57
1630436700000|2021-08-31 19:05:00|1959.2|1958|1957.9|1956.7|1959.2|1958|1957.9|1956.7|66
1630437000000|2021-08-31 19:10:00|1957.7|1956.5|1957.9|1956.7|1958.2|1957|1957.7|1956.5|149
1630437300000|2021-08-31 19:15:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1957.4|1956.2|117
1630437600000|2021-08-31 19:20:00|1957.2|1956|1956.4|1955.2|1957.4|1956.2|1955.4|1954.2|355
1630437900000|2021-08-31 19:25:00|1955.9|1954.7|1954.4|1953.2|1956.2|1955|1954.4|1953.2|256
1630438200000|2021-08-31 19:30:00|1954.9|1953.7|1956.9|1955.7|1957.2|1956|1953.9|1952.7|417
1630438500000|2021-08-31 19:35:00|1956.4|1955.2|1957.9|1956.7|1957.9|1956.7|1956.4|1955.2|87
1630438800000|2021-08-31 19:40:00|1957.4|1956.2|1957.9|1956.7|1958.2|1957|1956.9|1955.7|60
1630439100000|2021-08-31 19:45:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|103
1630439400000|2021-08-31 19:50:00|1956.9|1955.7|1956.4|1955.2|1957.9|1956.7|1956.2|1955|177
1630439700000|2021-08-31 19:55:00|1956.9|1955.7|1955.4|1954.2|1958.9|1957.7|1955.2|1954|493
1630440000000|2021-08-31 20:00:00|1955.9|1954.7|1957.4|1956.2|1957.9|1956.7|1955.9|1954.7|48
1630440300000|2021-08-31 20:05:00|1957.9|1956.7|1958.2|1957|1958.4|1957.2|1957.9|1956.7|9
1630440600000|2021-08-31 20:10:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|10
1630440900000|2021-08-31 20:15:00|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|1958.7|1957.5|21
1630441200000|2021-08-31 20:20:00|1959.3|1957.3|1958.9|1956.9|1959.5|1957.5|1958.6|1956.6|59
1630441500000|2021-08-31 20:25:00|1958.8|1956.8|1958.8|1956.8|1959.2|1957.2|1958.8|1956.8|0
1630441800000|2021-08-31 20:30:00|1959|1957|1959.4|1957.4|1959.4|1957.4|1959|1957|11
1630442100000|2021-08-31 20:35:00|1959.5|1957.5|1960|1958|1960|1958|1959.3|1957.3|0
1630442400000|2021-08-31 20:40:00|1960.1|1958.1|1959.7|1957.7|1960.2|1958.2|1959.7|1957.7|0
1630442700000|2021-08-31 20:45:00|1959.4|1957.4|1959|1957|1959.4|1957.4|1959|1957|0
1630443000000|2021-08-31 20:50:00|1959.1|1957.1|1959|1957|1959.4|1957.4|1957.9|1955.9|0
1630443300000|2021-08-31 20:55:00|1959.1|1957.1|1959.3|1957.3|1959.4|1957.4|1959.1|1957.1|0
1630443600000|2021-08-31 21:00:00|1959.2|1957.2|1959.1|1957.1|1959.3|1957.3|1959.1|1957.1|0
1630443900000|2021-08-31 21:05:00|1959.2|1957.2|1959.1|1957.1|1959.2|1957.2|1959.1|1957.1|0
1630444200000|2021-08-31 21:10:00|1959.2|1957.2|1959.2|1957.2|1959.2|1957.2|1959.2|1957.2|0
1630444500000|2021-08-31 21:15:00|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|0
1630444800000|2021-08-31 21:20:00|1959.2|1957.2|1959.1|1957.1|1959.2|1957.2|1959.1|1957.1|0
1630445100000|2021-08-31 21:25:00|1959.2|1957.2|1959.2|1957.2|1959.2|1957.2|1959.2|1957.2|0
1630445400000|2021-08-31 21:30:00|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|0
1630446000000|2021-08-31 21:40:00|1959|1957|1959|1957|1959|1957|1959|1957|0
1630446600000|2021-08-31 21:50:00|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|0
1630447200000|2021-08-31 22:00:00|1959.2|1957.2|1958.2|1956.2|1959.3|1957.3|1957.7|1955.7|0
1630447500000|2021-08-31 22:05:00|1958|1956|1958.4|1956.4|1958.6|1956.6|1958|1956|0
1630447800000|2021-08-31 22:10:00|1958.5|1956.5|1958|1956|1958.6|1956.6|1958|1956|0
1630448400000|2021-08-31 22:20:00|1957.7|1955.7|1957.9|1955.9|1958|1956|1957.7|1955.7|0
1630448700000|2021-08-31 22:25:00|1957.8|1955.8|1957.7|1955.7|1958|1956|1957.7|1955.7|0
1630449000000|2021-08-31 22:30:00|1957.9|1955.9|1958.1|1956.1|1958.1|1956.1|1957.7|1955.7|0
1630449300000|2021-08-31 22:35:00|1957.9|1955.9|1957.7|1955.7|1957.9|1955.9|1957.7|1955.7|0
1630449600000|2021-08-31 22:40:00|1957.8|1955.8|1957.9|1955.9|1957.9|1955.9|1957.8|1955.8|0
1630449900000|2021-08-31 22:45:00|1958.2|1956.2|1958.2|1956.2|1958.5|1956.5|1958.2|1956.2|0
1630450200000|2021-08-31 22:50:00|1958|1956|1958|1956|1958|1956|1958|1956|0
1630450500000|2021-08-31 22:55:00|1958.2|1956.2|1958.2|1956.2|1958.2|1956.2|1958.2|1956.2|0
1630450800000|2021-08-31 23:00:00|1957.8|1955.8|1957.6|1955.6|1958.1|1956.1|1957.3|1955.3|0
1630451400000|2021-08-31 23:10:00|1957.4|1955.4|1957.3|1955.3|1957.6|1955.6|1957.1|1955.1|0
1630451700000|2021-08-31 23:15:00|1957.1|1955.1|1957.2|1955.2|1957.3|1955.3|1957|1955|0
1630452000000|2021-08-31 23:20:00|1957.3|1955.3|1957.6|1955.6|1957.6|1955.6|1957.2|1955.2|0
1630452300000|2021-08-31 23:25:00|1957.3|1955.3|1957.3|1955.3|1957.6|1955.6|1957.3|1955.3|0
1630452600000|2021-08-31 23:30:00|1957.6|1955.6|1957.9|1955.9|1958|1956|1957.6|1955.6|0
1630452900000|2021-08-31 23:35:00|1958.2|1956.2|1958.8|1956.8|1959.1|1957.1|1958.2|1956.2|0
1630453200000|2021-08-31 23:40:00|1958.6|1956.6|1957.4|1955.4|1958.8|1956.8|1957.2|1955.2|0
1630453500000|2021-08-31 23:45:00|1958|1956|1965.9|1964.7|1965.9|1964.7|1956.7|1955.5|1500
1630453800000|2021-08-31 23:50:00|1966.4|1965.2|1968.4|1967.2|1968.4|1967.2|1965.9|1964.7|656
1630454100000|2021-08-31 23:55:00|1968.7|1967.5|1965.2|1964|1968.7|1967.5|1965.2|1964|496
1630454400000|2021-09-01 00:00:00|1965|1964.2|1971.7|1970.9|1972|1971.2|1965|1964.2|2203
1630454700000|2021-09-01 00:05:00|1971.2|1970.4|1977.2|1976.4|1978.2|1977.4|1970.2|1969.4|2135
1630455000000|2021-09-01 00:10:00|1977|1976.2|1980.2|1979.4|1980.7|1979.9|1975.2|1974.4|2185
1630455300000|2021-09-01 00:15:00|1979.7|1978.9|1978.7|1977.9|1982.2|1981.4|1978.7|1977.9|1160
1630455600000|2021-09-01 00:20:00|1978.2|1977.4|1977.7|1976.9|1979.2|1978.4|1977.2|1976.4|501
1630455900000|2021-09-01 00:25:00|1978.2|1977.4|1980.2|1979.4|1981.2|1980.4|1978.2|1977.4|1088
1630456200000|2021-09-01 00:30:00|1980|1979.2|1981.7|1980.9|1983.7|1982.9|1979.7|1978.9|1934
1630456500000|2021-09-01 00:35:00|1981.2|1980.4|1976.7|1975.9|1981.7|1980.9|1976.7|1975.9|568
1630456800000|2021-09-01 00:40:00|1977.2|1976.4|1974.7|1973.9|1979.2|1978.4|1974.7|1973.9|883
1630457100000|2021-09-01 00:45:00|1975.2|1974.4|1973.2|1972.4|1975.2|1974.4|1972.2|1971.4|1171
1630457400000|2021-09-01 00:50:00|1973.7|1972.9|1973.7|1972.9|1974.7|1973.9|1972.7|1971.9|692
1630457700000|2021-09-01 00:55:00|1973.5|1972.7|1975.2|1974.4|1975.2|1974.4|1973.2|1972.4|376
1630458000000|2021-09-01 01:00:00|1974.7|1973.9|1972.7|1971.9|1974.7|1973.9|1971.7|1970.9|714
1630458300000|2021-09-01 01:05:00|1973.2|1972.4|1974.2|1973.4|1974.7|1973.9|1972.7|1971.9|465
1630458600000|2021-09-01 01:10:00|1974.5|1973.7|1974.7|1973.9|1974.7|1973.9|1973.7|1972.9|293
1630458900000|2021-09-01 01:15:00|1974.2|1973.4|1975.2|1974.4|1975.7|1974.9|1973.7|1972.9|322
1630459200000|2021-09-01 01:20:00|1975|1974.2|1974.5|1973.7|1975.7|1974.9|1973.7|1972.9|222
1630459500000|2021-09-01 01:25:00|1974.7|1973.9|1974.2|1973.4|1975.2|1974.4|1974.2|1973.4|218
1630459800000|2021-09-01 01:30:00|1974.5|1973.7|1972.7|1971.9|1976.2|1975.4|1971.7|1970.9|679
1630460100000|2021-09-01 01:35:00|1973.2|1972.4|1974.2|1973.4|1975.2|1974.4|1973.2|1972.4|430
1630460400000|2021-09-01 01:40:00|1974.7|1973.9|1976.2|1975.4|1977.2|1976.4|1974.7|1973.9|525
1630460700000|2021-09-01 01:45:00|1975.7|1974.9|1977.2|1976.4|1977.7|1976.9|1975.7|1974.9|398
1630461000000|2021-09-01 01:50:00|1976.7|1975.9|1978.2|1977.4|1978.2|1977.4|1976.2|1975.4|315
1630461300000|2021-09-01 01:55:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|349
1630461600000|2021-09-01 02:00:00|1978.2|1977.4|1979.7|1978.9|1980.2|1979.4|1978.2|1977.4|485
1630461900000|2021-09-01 02:05:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1979.2|1978.4|316
1630462200000|2021-09-01 02:10:00|1980|1979.2|1979.7|1978.9|1980.2|1979.4|1979.2|1978.4|352
1630462500000|2021-09-01 02:15:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1979.7|1978.9|378
1630462800000|2021-09-01 02:20:00|1979.2|1978.4|1979.7|1978.9|1980|1979.2|1979.2|1978.4|250
1630463100000|2021-09-01 02:25:00|1980.2|1979.4|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|379
1630463400000|2021-09-01 02:30:00|1980.7|1979.9|1978.2|1977.4|1980.7|1979.9|1978.2|1977.4|331
1630463700000|2021-09-01 02:35:00|1978.5|1977.7|1978.2|1977.4|1978.7|1977.9|1977.7|1976.9|161
1630464000000|2021-09-01 02:40:00|1978.7|1977.9|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|237
1630464300000|2021-09-01 02:45:00|1977.7|1976.9|1979.2|1978.4|1979.5|1978.7|1977.7|1976.9|171
1630464600000|2021-09-01 02:50:00|1979.5|1978.7|1979.2|1978.4|1979.7|1978.9|1978.7|1977.9|184
1630464900000|2021-09-01 02:55:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1978.7|1977.9|241
1630465200000|2021-09-01 03:00:00|1979.2|1978.4|1979.7|1978.9|1980.7|1979.9|1979.2|1978.4|189
1630465500000|2021-09-01 03:05:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|119
1630465800000|2021-09-01 03:10:00|1980.2|1979.4|1980.2|1979.4|1981|1980.2|1979.7|1978.9|255
1630466100000|2021-09-01 03:15:00|1980|1979.2|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|142
1630466400000|2021-09-01 03:20:00|||||||||27
1630466700000|2021-09-01 03:25:00|1980.7|1979.9|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|177
1630467000000|2021-09-01 03:30:00|1980|1979.2|1979.7|1978.9|1980.7|1979.9|1978.7|1977.9|683
1630467300000|2021-09-01 03:35:00|1980.2|1979.4|1979.2|1978.4|1981.2|1980.4|1979.2|1978.4|586
1630467600000|2021-09-01 03:40:00|1979.5|1978.7|1980.2|1979.4|1980.7|1979.9|1979.2|1978.4|389
1630467900000|2021-09-01 03:45:00|1980.5|1979.7|1979|1978.2|1980.7|1979.9|1978.7|1977.9|460
1630468200000|2021-09-01 03:50:00|1978.7|1977.9|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|221
1630468500000|2021-09-01 03:55:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|197
1630468800000|2021-09-01 04:00:00|1978.7|1977.9|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|244
1630469100000|2021-09-01 04:05:00|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|220
1630469400000|2021-09-01 04:10:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1978.2|1977.4|142
1630469700000|2021-09-01 04:15:00|1979.2|1978.4|1979.7|1978.9|1979.7|1978.9|1978.7|1977.9|246
1630470000000|2021-09-01 04:20:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|338
1630470300000|2021-09-01 04:25:00|1980|1979.2|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|266
1630470600000|2021-09-01 04:30:00|1980.5|1979.7|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|305
1630470900000|2021-09-01 04:35:00|1979.2|1978.4|1978.7|1977.9|1979.7|1978.9|1978.7|1977.9|455
1630471200000|2021-09-01 04:40:00|1979.2|1978.4|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|224
1630471500000|2021-09-01 04:45:00|1978.2|1977.4|1978.2|1977.4|1978.7|1977.9|1977.7|1976.9|338
1630471800000|2021-09-01 04:50:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|61
1630472100000|2021-09-01 04:55:00|1978.2|1977.4|1977.2|1976.4|1978.7|1977.9|1977|1976.2|502
1630472400000|2021-09-01 05:00:00|1977|1976.2|1977.2|1976.4|1978.2|1977.4|1976.7|1975.9|312
1630472700000|2021-09-01 05:05:00|1976.7|1975.9|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|204
1630473000000|2021-09-01 05:10:00|1977.2|1976.4|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|222
1630473300000|2021-09-01 05:15:00|1976.7|1975.9|1978.2|1977.4|1978.7|1977.9|1976.7|1975.9|342
1630473600000|2021-09-01 05:20:00|1977.7|1976.9|1977.2|1976.4|1977.7|1976.9|1977.2|1976.4|190
1630473900000|2021-09-01 05:25:00|1977.5|1976.7|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|363
1630474200000|2021-09-01 05:30:00|1978|1977.2|1977.2|1976.4|1978.2|1977.4|1977.2|1976.4|831
1630474500000|2021-09-01 05:35:00|1976.7|1975.9|1978.2|1977.4|1978.7|1977.9|1976.7|1975.9|712
1630474800000|2021-09-01 05:40:00|1978.5|1977.7|1980.2|1979.4|1980.5|1979.7|1978.2|1977.4|932
1630475100000|2021-09-01 05:45:00|1980|1979.2|1980.2|1979.4|1980.7|1979.9|1980|1979.2|748
1630475400000|2021-09-01 05:50:00|1980.7|1979.9|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|985
1630475700000|2021-09-01 05:55:00|1980|1979.2|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|1593
1630476000000|2021-09-01 06:00:00|1981.2|1980.4|1983.2|1982.4|1983.7|1982.9|1981.2|1980.4|2331
1630476300000|2021-09-01 06:05:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|446
1630476600000|2021-09-01 06:10:00|1984.6|1982.6|1984.8|1982.8|1986.4|1984.4|1984.6|1982.6|24
1630476900000|2021-09-01 06:15:00|1984.9|1982.9|1985.2|1983.2|1985.8|1983.8|1984.9|1982.9|1007
1630477200000|2021-09-01 06:20:00|1985.1|1983.1|1985.2|1983.2|1985.5|1983.5|1984.9|1982.9|0
1630477500000|2021-09-01 06:25:00|1985.5|1983.5|1985.2|1983.2|1985.5|1983.5|1985.1|1983.1|0
1630477800000|2021-09-01 06:30:00|1985.5|1983.5|1985.9|1983.9|1986.1|1984.1|1985.5|1983.5|0
1630478100000|2021-09-01 06:35:00|1985.8|1983.8|1986.7|1984.7|1986.7|1984.7|1985.6|1983.6|0
1630478400000|2021-09-01 06:40:00|1987|1985|1987.3|1985.3|1987.3|1985.3|1986.9|1984.9|0
1630478700000|2021-09-01 06:45:00|1987.2|1985.2|1986.7|1984.7|1987.6|1985.6|1986.7|1984.7|0
1630479000000|2021-09-01 06:50:00|1987|1985|1987.8|1985.8|1987.9|1985.9|1987|1985|0
1630479300000|2021-09-01 06:55:00|1988|1986|1987.6|1985.6|1988.2|1986.2|1987.6|1985.6|0
1630479600000|2021-09-01 07:00:00|1987.7|1985.7|1988.7|1986.7|1989.4|1987.4|1987.6|1985.6|0
1630479900000|2021-09-01 07:05:00|1988.5|1986.5|1989.2|1987.2|1990|1988|1988.5|1986.5|0
1630480200000|2021-09-01 07:10:00|1989.4|1987.4|1989.4|1987.4|1990.3|1988.3|1989.3|1987.3|0
1630480500000|2021-09-01 07:15:00|1989.5|1987.5|1990|1988|1990.6|1988.6|1989.5|1987.5|0
1630480800000|2021-09-01 07:20:00|1989.8|1987.8|1989.1|1987.1|1990.3|1988.3|1989.1|1987.1|0
1630481100000|2021-09-01 07:25:00|1989.2|1987.2|1989.3|1987.3|1989.4|1987.4|1987.6|1985.6|0
1630481400000|2021-09-01 07:30:00|1989.2|1987.2|1986.9|1985.7|1989.4|1987.4|1986.4|1985.2|795
1630481700000|2021-09-01 07:35:00|1987.4|1986.2|1987.7|1986.5|1987.9|1986.7|1986.9|1985.7|113
1630482000000|2021-09-01 07:40:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|83
1630482300000|2021-09-01 07:45:00|1987.7|1986.5|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|41
1630482600000|2021-09-01 07:50:00|1987.9|1986.7|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|157
1630482900000|2021-09-01 07:55:00|1988.2|1987|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|180
1630483200000|2021-09-01 08:00:00|1988.7|1987.5|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|159
1630483500000|2021-09-01 08:05:00|1987.4|1986.2|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|387
1630483800000|2021-09-01 08:10:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|157
1630484100000|2021-09-01 08:15:00|1986.9|1985.7|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|57
1630484400000|2021-09-01 08:20:00|1986.7|1985.5|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|225
1630484700000|2021-09-01 08:25:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|86
1630485000000|2021-09-01 08:30:00|1985.7|1984.5|1984.9|1983.7|1985.7|1984.5|1984.4|1983.2|88
1630485300000|2021-09-01 08:35:00|1984.4|1983.2|1984.7|1983.5|1984.7|1983.5|1983.9|1982.7|146
1630485600000|2021-09-01 08:40:00|1984.4|1983.2|1986.4|1985.2|1986.4|1985.2|1984.4|1983.2|177
1630485900000|2021-09-01 08:45:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|75
1630486200000|2021-09-01 08:50:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|46
1630486500000|2021-09-01 08:55:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|184
1630486800000|2021-09-01 09:00:00|1986.4|1985.2|1986.2|1985|1986.9|1985.7|1985.9|1984.7|65
1630487100000|2021-09-01 09:05:00|1985.9|1984.7|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|48
1630487400000|2021-09-01 09:10:00|1985.2|1984|1985.4|1984.2|1985.9|1984.7|1985.2|1984|25
1630487700000|2021-09-01 09:15:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|79
1630488000000|2021-09-01 09:20:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|75
1630488300000|2021-09-01 09:25:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|94
1630488600000|2021-09-01 09:30:00|1984.9|1983.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|70
1630488900000|2021-09-01 09:35:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|30
1630489200000|2021-09-01 09:40:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|41
1630489500000|2021-09-01 09:45:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|119
1630489800000|2021-09-01 09:50:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|142
1630490100000|2021-09-01 09:55:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|69
1630490400000|2021-09-01 10:00:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|80
1630490700000|2021-09-01 10:05:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|19
1630491000000|2021-09-01 10:10:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|64
1630491300000|2021-09-01 10:15:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|45
1630491600000|2021-09-01 10:20:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|52
1630491900000|2021-09-01 10:25:00|1984.7|1983.5|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|40
1630492200000|2021-09-01 10:30:00|1983.9|1982.7|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|27
1630492500000|2021-09-01 10:35:00|1984.7|1983.5|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|18
1630492800000|2021-09-01 10:40:00|1985.2|1984|1985.2|1984|1985.9|1984.7|1984.9|1983.7|46
1630493100000|2021-09-01 10:45:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|27
1630493400000|2021-09-01 10:50:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|31
1630493700000|2021-09-01 10:55:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|26
1630494000000|2021-09-01 11:00:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|112
1630494300000|2021-09-01 11:05:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|25
1630494600000|2021-09-01 11:10:00|1985.4|1984.2|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|25
1630494900000|2021-09-01 11:15:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|43
1630495200000|2021-09-01 11:20:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|23
1630495500000|2021-09-01 11:25:00|1986.2|1985|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|28
1630495800000|2021-09-01 11:30:00|1986.2|1985|1986.9|1985.7|1987.4|1986.2|1986.2|1985|50
1630496100000|2021-09-01 11:35:00|1987.2|1986|1986.7|1985.5|1987.4|1986.2|1986.4|1985.2|26
1630496400000|2021-09-01 11:40:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|30
1630496700000|2021-09-01 11:45:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|54
1630497000000|2021-09-01 11:50:00|1987.7|1986.5|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|106
1630497300000|2021-09-01 11:55:00|1986.9|1985.7|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|66
1630497600000|2021-09-01 12:00:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|42
1630497900000|2021-09-01 12:05:00|1987.7|1986.5|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|11
1630498200000|2021-09-01 12:10:00|1987.7|1986.5|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|23
1630498500000|2021-09-01 12:15:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|91
1630498800000|2021-09-01 12:20:00|1986.2|1985|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|194
1630499100000|2021-09-01 12:25:00|1985.4|1984.2|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|36
1630499400000|2021-09-01 12:30:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|104
1630499700000|2021-09-01 12:35:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.7|1982.5|39
1630500000000|2021-09-01 12:40:00|1984.4|1983.2|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|77
1630500300000|2021-09-01 12:45:00|1982.9|1981.7|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|87
1630500600000|2021-09-01 12:50:00|1983.9|1982.7|1982.4|1981.2|1983.9|1982.7|1982.4|1981.2|36
1630500900000|2021-09-01 12:55:00|1981.9|1980.7|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|69
1630501200000|2021-09-01 13:00:00|1981.9|1980.7|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|859
1630501500000|2021-09-01 13:05:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|196
1630501800000|2021-09-01 13:10:00|1982.2|1981|1982.9|1981.7|1982.9|1981.7|1981.7|1980.5|32
1630502100000|2021-09-01 13:15:00|1982.4|1981.2|1981.9|1980.7|1982.7|1981.5|1981.9|1980.7|34
1630502400000|2021-09-01 13:20:00|1981.4|1980.2|1979.4|1978.2|1981.4|1980.2|1979.4|1978.2|540
1630502700000|2021-09-01 13:25:00|1978.9|1977.7|1980.9|1979.7|1980.9|1979.7|1978.9|1977.7|122
1630503000000|2021-09-01 13:30:00|1980.7|1979.5|1980.9|1979.7|1981.4|1980.2|1979.4|1978.2|212
1630503300000|2021-09-01 13:35:00|1980.4|1979.2|1982.4|1981.2|1982.4|1981.2|1979.9|1978.7|176
1630503600000|2021-09-01 13:40:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1979.9|1978.7|159
1630503900000|2021-09-01 13:45:00|1980.9|1979.7|1982.9|1981.7|1983.4|1982.2|1980.9|1979.7|162
1630504200000|2021-09-01 13:50:00|1983.2|1982|1982.9|1981.7|1983.4|1982.2|1981.9|1980.7|115
1630504500000|2021-09-01 13:55:00|1982.4|1981.2|1981.9|1980.7|1982.9|1981.7|1980.9|1979.7|171
1630504800000|2021-09-01 14:00:00|1982.2|1981|1986.4|1985.2|1986.4|1985.2|1982.2|1981|442
1630505100000|2021-09-01 14:05:00|1986.2|1985|1984.4|1983.2|1986.4|1985.2|1983.9|1982.7|225
1630505400000|2021-09-01 14:10:00|1983.9|1982.7|1983.4|1982.2|1984.4|1983.2|1982.7|1981.5|280
1630505700000|2021-09-01 14:15:00|1982.9|1981.7|1982.4|1981.2|1983.7|1982.5|1982.2|1981|176
1630506000000|2021-09-01 14:20:00|1982.9|1981.7|1983.4|1982.2|1984.4|1983.2|1982.4|1981.2|138
1630506300000|2021-09-01 14:25:00|1983.7|1982.5|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|73
1630506600000|2021-09-01 14:30:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|116
1630506900000|2021-09-01 14:35:00|1985.2|1984|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|174
1630507200000|2021-09-01 14:40:00|1985.7|1984.5|1985.9|1984.7|1985.9|1984.7|1985.2|1984|126
1630507500000|2021-09-01 14:45:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|87
1630507800000|2021-09-01 14:50:00|1985.4|1984.2|1983.9|1982.7|1985.9|1984.7|1983.9|1982.7|224
1630508100000|2021-09-01 14:55:00|1983.7|1982.5|1984.4|1983.2|1984.4|1983.2|1982.9|1981.7|386
1630508400000|2021-09-01 15:00:00|1984.9|1983.7|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|129
1630508700000|2021-09-01 15:05:00|1983.4|1982.2|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|112
1630509000000|2021-09-01 15:10:00|1984.7|1983.5|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|109
1630509300000|2021-09-01 15:15:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|112
1630509600000|2021-09-01 15:20:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|130
1630509900000|2021-09-01 15:25:00|1983.9|1982.7|1985.4|1984.2|1985.4|1984.2|1983.4|1982.2|190
1630510200000|2021-09-01 15:30:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|215
1630510500000|2021-09-01 15:35:00|1984.4|1983.2|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|111
1630510800000|2021-09-01 15:40:00|1983.4|1982.2|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|94
1630511100000|2021-09-01 15:45:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|74
1630511400000|2021-09-01 15:50:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|63
1630511700000|2021-09-01 15:55:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|44
1630512000000|2021-09-01 16:00:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|44
1630512300000|2021-09-01 16:05:00|1984.9|1983.7|1985.2|1984|1985.4|1984.2|1984.9|1983.7|335
1630512600000|2021-09-01 16:10:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.7|1983.5|82
1630512900000|2021-09-01 16:15:00|1985.2|1984|1985.4|1984.2|1985.4|1984.2|1985.2|1984|18
1630513200000|2021-09-01 16:20:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|21
1630513500000|2021-09-01 16:25:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|381
1630513800000|2021-09-01 16:30:00|1986.9|1985.7|1987.4|1986.2|1987.9|1986.7|1986.7|1985.5|90
1630514100000|2021-09-01 16:35:00|1987.7|1986.5|1988.9|1987.7|1988.9|1987.7|1987.7|1986.5|195
1630514400000|2021-09-01 16:40:00|1989.4|1988.2|1988.4|1987.2|1989.4|1988.2|1987.9|1986.7|67
1630514700000|2021-09-01 16:45:00|1988.2|1987|1988.9|1987.7|1988.9|1987.7|1988.2|1987|62
1630515000000|2021-09-01 16:50:00|1988.7|1987.5|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|128
1630515300000|2021-09-01 16:55:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|11
1630515600000|2021-09-01 17:00:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|64
1630515900000|2021-09-01 17:05:00|1988.9|1987.7|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|129
1630516200000|2021-09-01 17:10:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|50
1630516500000|2021-09-01 17:15:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|90
1630516800000|2021-09-01 17:20:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|94
1630517100000|2021-09-01 17:25:00|||||||||23
1630517400000|2021-09-01 17:30:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|141
1630517700000|2021-09-01 17:35:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|59
1630518000000|2021-09-01 17:40:00|1987.9|1986.7|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|109
1630518300000|2021-09-01 17:45:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|53
1630518600000|2021-09-01 17:50:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|66
1630518900000|2021-09-01 17:55:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|66
1630519200000|2021-09-01 18:00:00|1989.2|1988|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|62
1630519500000|2021-09-01 18:05:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|38
1630519800000|2021-09-01 18:10:00|1989.2|1988|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|33
1630520100000|2021-09-01 18:15:00|1988.4|1987.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|58
1630520400000|2021-09-01 18:20:00|1989.2|1988|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|69
1630520700000|2021-09-01 18:25:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|54
1630521000000|2021-09-01 18:30:00|1988.4|1987.2|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|58
1630521300000|2021-09-01 18:35:00|1986.9|1985.7|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|94
1630521600000|2021-09-01 18:40:00|1986.7|1985.5|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|24
1630521900000|2021-09-01 18:45:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|63
1630522200000|2021-09-01 18:50:00|1986.2|1985|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|47
1630522500000|2021-09-01 18:55:00|1986.4|1985.2|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|85
1630522800000|2021-09-01 19:00:00|1984.9|1983.7|1984.2|1983|1984.9|1983.7|1983.9|1982.7|145
1630523100000|2021-09-01 19:05:00|1984.4|1983.2|1982.9|1981.7|1984.4|1983.2|1982.9|1981.7|64
1630523400000|2021-09-01 19:10:00|1983.4|1982.2|1984.4|1983.2|1984.7|1983.5|1982.9|1981.7|118
1630523700000|2021-09-01 19:15:00|1984.2|1983|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|118
1630524000000|2021-09-01 19:20:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|71
1630524300000|2021-09-01 19:25:00|1984.2|1983|1982.9|1981.7|1984.2|1983|1982.7|1981.5|99
1630524600000|2021-09-01 19:30:00|1982.4|1981.2|1982.4|1981.2|1983.4|1982.2|1982.4|1981.2|152
1630524900000|2021-09-01 19:35:00|1982.7|1981.5|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|81
1630525200000|2021-09-01 19:40:00|1982.9|1981.7|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|256
1630525500000|2021-09-01 19:45:00|1983.2|1982|1983.9|1982.7|1984.4|1983.2|1982.9|1981.7|49
1630525800000|2021-09-01 19:50:00|1983.4|1982.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|178
1630526100000|2021-09-01 19:55:00|1983.7|1982.5|1984.9|1983.7|1984.9|1983.7|1982.9|1981.7|254
1630526400000|2021-09-01 20:00:00|1984.2|1983|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|32
1630526700000|2021-09-01 20:05:00|1984.2|1983|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|20
1630527000000|2021-09-01 20:10:00|1984.2|1983|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|10
1630527300000|2021-09-01 20:15:00|||||||||1
1630527600000|2021-09-01 20:20:00|1984.8|1982.8|1985.1|1983.1|1985.4|1983.4|1984.8|1982.8|196
1630527900000|2021-09-01 20:25:00|1985|1983|1984.8|1982.8|1985.1|1983.1|1984.8|1982.8|0
1630528200000|2021-09-01 20:30:00|1984.7|1982.7|1984.5|1982.5|1984.8|1982.8|1984.5|1982.5|6
1630528500000|2021-09-01 20:35:00|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|0
1630528800000|2021-09-01 20:40:00|1984.5|1982.5|1984.5|1982.5|1984.5|1982.5|1984.5|1982.5|0
1630529100000|2021-09-01 20:45:00|1984.8|1982.8|1983.8|1981.8|1984.8|1982.8|1983.8|1981.8|0
1630529400000|2021-09-01 20:50:00|1983.9|1981.9|1984.7|1982.7|1985|1983|1983.9|1981.9|0
1630529700000|2021-09-01 20:55:00|1984.6|1982.6|1984.7|1982.7|1984.8|1982.8|1984.4|1982.4|0
1630530000000|2021-09-01 21:00:00|1984.8|1982.8|1984.8|1982.8|1984.8|1982.8|1984.8|1982.8|0
1630530900000|2021-09-01 21:15:00|1984.7|1982.7|1984.7|1982.7|1984.8|1982.8|1984.6|1982.6|0
1630531200000|2021-09-01 21:20:00|1984.6|1982.6|1984.6|1982.6|1984.7|1982.7|1984.5|1982.5|0
1630531500000|2021-09-01 21:25:00|1984.5|1982.5|1984.6|1982.6|1984.6|1982.6|1984.5|1982.5|0
1630532100000|2021-09-01 21:35:00|1984.7|1982.7|1984.6|1982.6|1984.7|1982.7|1984.6|1982.6|0
1630532400000|2021-09-01 21:40:00|1984.7|1982.7|1984.5|1982.5|1984.7|1982.7|1984.4|1982.4|0
1630532700000|2021-09-01 21:45:00|1984.6|1982.6|1984.6|1982.6|1984.6|1982.6|1984.6|1982.6|0
1630533300000|2021-09-01 21:55:00|1984.7|1982.7|1984.6|1982.6|1984.7|1982.7|1984.6|1982.6|0
1630533600000|2021-09-01 22:00:00|1984.8|1982.8|1985.6|1983.6|1985.6|1983.6|1984.6|1982.6|0
1630534200000|2021-09-01 22:10:00|1985.7|1983.7|1985.6|1983.6|1985.7|1983.7|1985.6|1983.6|0
1630534500000|2021-09-01 22:15:00|1985.5|1983.5|1985.8|1983.8|1985.9|1983.9|1985.4|1983.4|0
1630534800000|2021-09-01 22:20:00|1985.9|1983.9|1985.8|1983.8|1985.9|1983.9|1985.8|1983.8|0
1630535100000|2021-09-01 22:25:00|1985.6|1983.6|1985.2|1983.2|1985.6|1983.6|1985.1|1983.1|0
1630535400000|2021-09-01 22:30:00|1985.1|1983.1|1984.5|1982.5|1985.5|1983.5|1984.5|1982.5|0
1630535700000|2021-09-01 22:35:00|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|0
1630536000000|2021-09-01 22:40:00|1983.9|1981.9|1983.9|1981.9|1983.9|1981.9|1983.9|1981.9|0
1630536600000|2021-09-01 22:50:00|1984.2|1982.2|1984.6|1982.6|1984.7|1982.7|1984.2|1982.2|0
1630536900000|2021-09-01 22:55:00|1984.4|1982.4|1984|1982|1984.4|1982.4|1984|1982|0
1630537200000|2021-09-01 23:00:00|1983.9|1981.9|1982.7|1980.7|1984.2|1982.2|1982.7|1980.7|0
1630537500000|2021-09-01 23:05:00|1982.8|1980.8|1982.8|1980.8|1983|1981|1982.7|1980.7|0
1630537800000|2021-09-01 23:10:00|1983|1981|1983|1981|1983|1981|1982.8|1980.8|0
1630538100000|2021-09-01 23:15:00|1982.7|1980.7|1982.8|1980.8|1982.9|1980.9|1982.7|1980.7|0
1630538400000|2021-09-01 23:20:00|1983|1981|1982.7|1980.7|1983.3|1981.3|1982.7|1980.7|0
1630538700000|2021-09-01 23:25:00|1983.1|1981.1|1983|1981|1983.3|1981.3|1983|1981|0
1630539000000|2021-09-01 23:30:00|1983.3|1981.3|1983.2|1981.2|1985.1|1983.1|1983|1981|0
1630539300000|2021-09-01 23:35:00|1983|1981|1982.9|1980.9|1983.6|1981.6|1982.7|1980.7|0
1630539600000|2021-09-01 23:40:00|1983.1|1981.1|1982|1980|1983.1|1981.1|1981.9|1979.9|0
1630539900000|2021-09-01 23:45:00|1982.2|1980.2|1980.4|1979.2|1983.4|1982.2|1980.4|1979.2|1700
1630540200000|2021-09-01 23:50:00|1979.9|1978.7|1981.9|1980.7|1981.9|1980.7|1979.9|1978.7|1310
1630540500000|2021-09-01 23:55:00|1981.4|1980.2|1981.7|1980.5|1982.7|1981.5|1980.9|1979.7|328
1630540800000|2021-09-02 00:00:00|1981.5|1980.7|1986.2|1985.4|1988.2|1987.4|1981.2|1980.4|2609
1630541100000|2021-09-02 00:05:00|1986.7|1985.9|1984.2|1983.4|1986.7|1985.9|1982.2|1981.4|1176
1630541400000|2021-09-02 00:10:00|1984.7|1983.9|1982.2|1981.4|1984.7|1983.9|1980.7|1979.9|1372
1630541700000|2021-09-02 00:15:00|1982.7|1981.9|1980.7|1979.9|1982.7|1981.9|1979.2|1978.4|1069
1630542000000|2021-09-02 00:20:00|1980.2|1979.4|1979.7|1978.9|1981.7|1980.9|1979.7|1978.9|707
1630542300000|2021-09-02 00:25:00|1980.2|1979.4|1978.2|1977.4|1980.7|1979.9|1975.7|1974.9|1394
1630542600000|2021-09-02 00:30:00|1977.7|1976.9|1979.2|1978.4|1980.2|1979.4|1977.2|1976.4|484
1630542900000|2021-09-02 00:35:00|1979.7|1978.9|1978.7|1977.9|1980.2|1979.4|1978.2|1977.4|543
1630543200000|2021-09-02 00:40:00|1979.2|1978.4|1977.7|1976.9|1979.2|1978.4|1977.2|1976.4|307
1630543500000|2021-09-02 00:45:00|1978.2|1977.4|1977.2|1976.4|1978.2|1977.4|1977.2|1976.4|336
1630543800000|2021-09-02 00:50:00|1977.7|1976.9|1977.2|1976.4|1977.7|1976.9|1976.7|1975.9|341
1630544100000|2021-09-02 00:55:00|1976.7|1975.9|1978.2|1977.4|1979.2|1978.4|1976.7|1975.9|473
1630544400000|2021-09-02 01:00:00|1977.7|1976.9|1976.7|1975.9|1978.2|1977.4|1976.2|1975.4|888
1630544700000|2021-09-02 01:05:00|1977.2|1976.4|1975.7|1974.9|1977.7|1976.9|1975.7|1974.9|395
1630545000000|2021-09-02 01:10:00|1976|1975.2|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|306
1630545300000|2021-09-02 01:15:00|1975.7|1974.9|1974.2|1973.4|1976.2|1975.4|1974.2|1973.4|7200
1630545600000|2021-09-02 01:20:00|1974.7|1973.9|1975|1974.2|1975.7|1974.9|1974.2|1973.4|484
1630545900000|2021-09-02 01:25:00|1975.2|1974.4|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|332
1630546200000|2021-09-02 01:30:00|1976.7|1975.9|1976.2|1975.4|1977|1976.2|1975.7|1974.9|257
1630546500000|2021-09-02 01:35:00|1976.7|1975.9|1977.7|1976.9|1979|1978.2|1976.5|1975.7|460
1630546800000|2021-09-02 01:40:00|1977.2|1976.4|1976.2|1975.4|1977.7|1976.9|1976.2|1975.4|437
1630547100000|2021-09-02 01:45:00|1976.5|1975.7|1976.2|1975.4|1977.2|1976.4|1975.2|1974.4|573
1630547400000|2021-09-02 01:50:00|1975.7|1974.9|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|519
1630547700000|2021-09-02 01:55:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|392
1630548000000|2021-09-02 02:00:00|1975|1974.2|1974.7|1973.9|1975.2|1974.4|1973.7|1972.9|449
1630548300000|2021-09-02 02:05:00|1974.5|1973.7|1974.7|1973.9|1975.7|1974.9|1974.2|1973.4|363
1630548600000|2021-09-02 02:10:00|1975.2|1974.4|1976.7|1975.9|1976.7|1975.9|1974.7|1973.9|348
1630548900000|2021-09-02 02:15:00|1977.2|1976.4|1978.7|1977.9|1979.2|1978.4|1976.7|1975.9|576
1630549200000|2021-09-02 02:20:00|1979|1978.2|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|253
1630549500000|2021-09-02 02:25:00|1978|1977.2|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|289
1630549800000|2021-09-02 02:30:00|1978.2|1977.4|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|275
1630550100000|2021-09-02 02:35:00|1977.7|1976.9|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|88
1630550400000|2021-09-02 02:40:00|1977.5|1976.7|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|72
1630550700000|2021-09-02 02:45:00|1978|1977.2|1977.7|1976.9|1978.2|1977.4|1977.7|1976.9|137
1630551000000|2021-09-02 02:50:00|1977.5|1976.7|1976.2|1975.4|1977.7|1976.9|1976.2|1975.4|115
1630551300000|2021-09-02 02:55:00|1976.7|1975.9|1975.2|1974.4|1976.7|1975.9|1975.2|1974.4|157
1630551600000|2021-09-02 03:00:00|1975.7|1974.9|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|155
1630551900000|2021-09-02 03:05:00|1976.7|1975.9|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|126
1630552200000|2021-09-02 03:10:00|1976.7|1975.9|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|70
1630552500000|2021-09-02 03:15:00|1976.7|1975.9|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|94
1630552800000|2021-09-02 03:20:00|1976.2|1975.4|1977.2|1976.4|1977.2|1976.4|1976.2|1975.4|76
1630553100000|2021-09-02 03:25:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|233
1630553400000|2021-09-02 03:30:00|1978.2|1977.4|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|384
1630553700000|2021-09-02 03:35:00|1978.7|1977.9|1980.7|1979.9|1980.7|1979.9|1978.7|1977.9|328
1630554000000|2021-09-02 03:40:00|1980.2|1979.4|1982.2|1981.4|1982.2|1981.4|1979.7|1978.9|1399
1630554300000|2021-09-02 03:45:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|1398
1630554600000|2021-09-02 03:50:00|1981.2|1980.4|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|2963
1630554900000|2021-09-02 03:55:00|1981.7|1980.9|1982.2|1981.4|1982.5|1981.7|1981.7|1980.9|837
1630555200000|2021-09-02 04:00:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1982.2|1981.4|346
1630555500000|2021-09-02 04:05:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|324
1630555800000|2021-09-02 04:10:00|1981.7|1980.9|1981.2|1980.4|1981.7|1980.9|1981.2|1980.4|378
1630556100000|2021-09-02 04:15:00|1981.7|1980.9|1981.2|1980.4|1981.7|1980.9|1981.2|1980.4|212
1630556400000|2021-09-02 04:20:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|147
1630556700000|2021-09-02 04:25:00|1980.7|1979.9|1982.2|1981.4|1982.2|1981.4|1980.7|1979.9|458
1630557000000|2021-09-02 04:30:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|511
1630557300000|2021-09-02 04:35:00|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|166
1630557600000|2021-09-02 04:40:00|1981.7|1980.9|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|365
1630557900000|2021-09-02 04:45:00|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|205
1630558200000|2021-09-02 04:50:00|1982.5|1981.7|1982.2|1981.4|1982.7|1981.9|1982.2|1981.4|310
1630558500000|2021-09-02 04:55:00|1982.5|1981.7|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|170
1630558800000|2021-09-02 05:00:00|1982.2|1981.4|1983.2|1982.4|1983.2|1982.4|1982.2|1981.4|581
1630559100000|2021-09-02 05:05:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|350
1630559400000|2021-09-02 05:10:00|1983|1982.2|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|1090
1630559700000|2021-09-02 05:15:00|1983|1982.2|1982.2|1981.4|1983.2|1982.4|1981.7|1980.9|522
1630560000000|2021-09-02 05:20:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|182
1630560300000|2021-09-02 05:25:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|243
1630560600000|2021-09-02 05:30:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.5|1980.7|464
1630560900000|2021-09-02 05:35:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|1014
1630561200000|2021-09-02 05:40:00|1982.7|1981.9|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|281
1630561500000|2021-09-02 05:45:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|394
1630561800000|2021-09-02 05:50:00|1981.2|1980.4|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|938
1630562100000|2021-09-02 05:55:00|1980|1979.2|1982.7|1981.9|1984.2|1983.4|1980|1979.2|2445
1630562400000|2021-09-02 06:00:00|1982.2|1981.4|1982.2|1981.4|1983.5|1982.7|1981.7|1980.9|2455
1630562700000|2021-09-02 06:05:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|333
1630563000000|2021-09-02 06:10:00|1982.7|1980.7|1980|1978|1982.7|1980.7|1979.9|1977.9|1
1630563300000|2021-09-02 06:15:00|1980.2|1978.2|1980.8|1978.8|1980.9|1978.9|1980.2|1978.2|786
1630563600000|2021-09-02 06:20:00|1980.9|1978.9|1981.4|1979.4|1981.4|1979.4|1980.6|1978.6|0
1630563900000|2021-09-02 06:25:00|1981.2|1979.2|1981.9|1979.9|1982.2|1980.2|1981.1|1979.1|0
1630564200000|2021-09-02 06:30:00|1982.1|1980.1|1981.7|1979.7|1982.2|1980.2|1981.3|1979.3|0
1630564500000|2021-09-02 06:35:00|1981.8|1979.8|1982.6|1980.6|1982.6|1980.6|1981.8|1979.8|0
1630564800000|2021-09-02 06:40:00|1982.5|1980.5|1982.3|1980.3|1982.9|1980.9|1982.2|1980.2|0
1630565100000|2021-09-02 06:45:00|1982.5|1980.5|1983.5|1981.5|1983.6|1981.6|1982.2|1980.2|0
1630565400000|2021-09-02 06:50:00|1983.6|1981.6|1983.8|1981.8|1984.1|1982.1|1983.3|1981.3|0
1630565700000|2021-09-02 06:55:00|1984|1982|1984.6|1982.6|1984.8|1982.8|1983.7|1981.7|0
1630566000000|2021-09-02 07:00:00|1984.8|1982.8|1984.5|1982.5|1984.8|1982.8|1983.2|1981.2|0
1630566300000|2021-09-02 07:05:00|1984.6|1982.6|1984.5|1982.5|1984.9|1982.9|1984.3|1982.3|0
1630566600000|2021-09-02 07:10:00|1984.6|1982.6|1985.2|1983.2|1985.7|1983.7|1983.8|1981.8|0
1630566900000|2021-09-02 07:15:00|1985.4|1983.4|1985.3|1983.3|1985.7|1983.7|1984.7|1982.7|0
1630567200000|2021-09-02 07:20:00|1985.2|1983.2|1986|1984|1986|1984|1985|1983|0
1630567500000|2021-09-02 07:25:00|1986.3|1984.3|1985.7|1983.7|1986.8|1984.8|1985.7|1983.7|0
1630567800000|2021-09-02 07:30:00|1985.4|1983.4|1986.7|1985.5|1986.9|1985.7|1985.4|1983.4|468
1630568100000|2021-09-02 07:35:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|108
1630568400000|2021-09-02 07:40:00|1986.2|1985|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|2474
1630568700000|2021-09-02 07:45:00|1985.7|1984.5|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|401
1630569000000|2021-09-02 07:50:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|176
1630569300000|2021-09-02 07:55:00|1986.2|1985|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|69
1630569600000|2021-09-02 08:00:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|86
1630569900000|2021-09-02 08:05:00|1987.4|1986.2|1988.4|1987.2|1988.9|1987.7|1986.9|1985.7|193
1630570200000|2021-09-02 08:10:00|1988.7|1987.5|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|986
1630570500000|2021-09-02 08:15:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|191
1630570800000|2021-09-02 08:20:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|46
1630571100000|2021-09-02 08:25:00|1988.9|1987.7|1988.9|1987.7|1989.2|1988|1988.9|1987.7|116
1630571400000|2021-09-02 08:30:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.2|1988|125
1630571700000|2021-09-02 08:35:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|76
1630572000000|2021-09-02 08:40:00|1989.2|1988|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|76
1630572300000|2021-09-02 08:45:00|1989.7|1988.5|1989.9|1988.7|1990.2|1989|1989.4|1988.2|164
1630572600000|2021-09-02 08:50:00|1990.2|1989|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|11
1630572900000|2021-09-02 08:55:00|1989.7|1988.5|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|82
1630573200000|2021-09-02 09:00:00|1990.2|1989|1989.9|1988.7|1990.2|1989|1989.4|1988.2|108
1630573500000|2021-09-02 09:05:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|109
1630573800000|2021-09-02 09:10:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.7|1988.5|48
1630574100000|2021-09-02 09:15:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|101
1630574400000|2021-09-02 09:20:00|1989.2|1988|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|63
1630574700000|2021-09-02 09:25:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|554
1630575000000|2021-09-02 09:30:00|1989.7|1988.5|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|55
1630575300000|2021-09-02 09:35:00|1989.7|1988.5|1989.7|1988.5|1989.7|1988.5|1989.7|1988.5|90
1630575600000|2021-09-02 09:40:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|132
1630575900000|2021-09-02 09:45:00|1990.2|1989|1990.4|1989.2|1990.4|1989.2|1990.2|1989|126
1630576200000|2021-09-02 09:50:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|90
1630576500000|2021-09-02 09:55:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|51
1630576800000|2021-09-02 10:00:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|106
1630577100000|2021-09-02 10:05:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|23
1630577400000|2021-09-02 10:10:00|1989.4|1988.2|1989.7|1988.5|1989.9|1988.7|1989.4|1988.2|19
1630577700000|2021-09-02 10:15:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|31
1630578000000|2021-09-02 10:20:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|18
1630578300000|2021-09-02 10:25:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|170
1630578600000|2021-09-02 10:30:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|53
1630578900000|2021-09-02 10:35:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|92
1630579500000|2021-09-02 10:45:00|1988.9|1987.7|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|26
1630579800000|2021-09-02 10:50:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|12
1630580100000|2021-09-02 10:55:00|1989.7|1988.5|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|35
1630580400000|2021-09-02 11:00:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|32
1630580700000|2021-09-02 11:05:00|||||||||12
1630581000000|2021-09-02 11:10:00|1988.9|1987.7|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|29
1630581300000|2021-09-02 11:15:00|||||||||3
1630581600000|2021-09-02 11:20:00|||||||||2
1630581900000|2021-09-02 11:25:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|26
1630582200000|2021-09-02 11:30:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|30
1630582500000|2021-09-02 11:35:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|22
1630582800000|2021-09-02 11:40:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|84
1630583100000|2021-09-02 11:45:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|70
1630583400000|2021-09-02 11:50:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|111
1630583700000|2021-09-02 11:55:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|23
1630584000000|2021-09-02 12:00:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|8
1630584300000|2021-09-02 12:05:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|34
1630584600000|2021-09-02 12:10:00|||||||||15
1630584900000|2021-09-02 12:15:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|49
1630585200000|2021-09-02 12:20:00|1988.7|1987.5|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|118
1630585500000|2021-09-02 12:25:00|1988.7|1987.5|1988.7|1987.5|1988.9|1987.7|1988.7|1987.5|14
1630585800000|2021-09-02 12:30:00|1988.9|1987.7|1989.9|1988.7|1990.4|1989.2|1988.4|1987.2|52
1630586100000|2021-09-02 12:35:00|1990.2|1989|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|33
1630586400000|2021-09-02 12:40:00|1990.2|1989|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|29
1630586700000|2021-09-02 12:45:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|47
1630587000000|2021-09-02 12:50:00|1990.7|1989.5|1990.9|1989.7|1990.9|1989.7|1990.7|1989.5|36
1630587300000|2021-09-02 12:55:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1990.4|1989.2|25
1630587600000|2021-09-02 13:00:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|29
1630587900000|2021-09-02 13:05:00|||||||||9
1630588200000|2021-09-02 13:10:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|44
1630588500000|2021-09-02 13:15:00|1991.2|1990|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|96
1630588800000|2021-09-02 13:20:00|1992.7|1991.5|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|354
1630589100000|2021-09-02 13:25:00|1993.7|1992.5|1993.9|1992.7|1994.4|1993.2|1993.7|1992.5|256
1630589400000|2021-09-02 13:30:00|1993.4|1992.2|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|130
1630589700000|2021-09-02 13:35:00|1992.9|1991.7|1992.4|1991.2|1993.9|1992.7|1991.9|1990.7|151
1630590000000|2021-09-02 13:40:00|1992.9|1991.7|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|151
1630590300000|2021-09-02 13:45:00|1992.7|1991.5|1993.4|1992.2|1994.4|1993.2|1992.7|1991.5|134
1630590600000|2021-09-02 13:50:00|1993.2|1992|1992.4|1991.2|1993.4|1992.2|1991.9|1990.7|93
1630590900000|2021-09-02 13:55:00|1992.9|1991.7|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|155
1630591200000|2021-09-02 14:00:00|1993.7|1992.5|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|245
1630591500000|2021-09-02 14:05:00|1993.7|1992.5|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|218
1630591800000|2021-09-02 14:10:00|1993.4|1992.2|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|333
1630592100000|2021-09-02 14:15:00|1993.9|1992.7|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|164
1630592400000|2021-09-02 14:20:00|1994.4|1993.2|1995.9|1994.7|1995.9|1994.7|1993.9|1992.7|233
1630592700000|2021-09-02 14:25:00|1995.4|1994.2|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|136
1630593000000|2021-09-02 14:30:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|137
1630593300000|2021-09-02 14:35:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|112
1630593600000|2021-09-02 14:40:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.4|1995.2|134
1630593900000|2021-09-02 14:45:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|156
1630594200000|2021-09-02 14:50:00|1997.2|1996|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|107
1630594500000|2021-09-02 14:55:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|84
1630594800000|2021-09-02 15:00:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|79
1630595100000|2021-09-02 15:05:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|137
1630595400000|2021-09-02 15:10:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|436
1630595700000|2021-09-02 15:15:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|130
1630596000000|2021-09-02 15:20:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|275
1630596300000|2021-09-02 15:25:00|1997.9|1996.7|1999.4|1998.2|1999.4|1998.2|1997.9|1996.7|131
1630596600000|2021-09-02 15:30:00|1999.7|1998.5|1998.4|1997.2|1999.9|1998.7|1998.4|1997.2|151
1630596900000|2021-09-02 15:35:00|1998.9|1997.7|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|408
1630597200000|2021-09-02 15:40:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|74
1630597500000|2021-09-02 15:45:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|31
1630597800000|2021-09-02 15:50:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|37
1630598100000|2021-09-02 15:55:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|109
1630598400000|2021-09-02 16:00:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|237
1630598700000|2021-09-02 16:05:00|||||||||32
1630599000000|2021-09-02 16:10:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|145
1630599300000|2021-09-02 16:15:00|1999.2|1998|1998.9|1997.7|1999.2|1998|1998.4|1997.2|135
1630599600000|2021-09-02 16:20:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|1814
1630599900000|2021-09-02 16:25:00|||||||||34
1630600200000|2021-09-02 16:30:00|1997.7|1996.5|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|26
1630600500000|2021-09-02 16:35:00|1997.2|1996|1995.9|1994.7|1997.4|1996.2|1995.9|1994.7|51
1630600800000|2021-09-02 16:40:00|1995.7|1994.5|1996.9|1995.7|1996.9|1995.7|1995.4|1994.2|72
1630601100000|2021-09-02 16:45:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|19
1630601400000|2021-09-02 16:50:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|47
1630601700000|2021-09-02 16:55:00|1996.7|1995.5|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|50
1630602000000|2021-09-02 17:00:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|39
1630602300000|2021-09-02 17:05:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|37
1630602600000|2021-09-02 17:10:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|27
1630602900000|2021-09-02 17:15:00|1995.9|1994.7|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|45
1630603200000|2021-09-02 17:20:00|1995.4|1994.2|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|63
1630603500000|2021-09-02 17:25:00|1994.9|1993.7|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|65
1630603800000|2021-09-02 17:30:00|1994.7|1993.5|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|43
1630604100000|2021-09-02 17:35:00|1993.4|1992.2|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|75
1630604400000|2021-09-02 17:40:00|1993.7|1992.5|1993.4|1992.2|1994.4|1993.2|1993.4|1992.2|58
1630604700000|2021-09-02 17:45:00|1992.9|1991.7|1991.4|1990.2|1993.4|1992.2|1991.4|1990.2|255
1630605000000|2021-09-02 17:50:00|1991.7|1990.5|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|166
1630605300000|2021-09-02 17:55:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|34
1630605600000|2021-09-02 18:00:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|45
1630605900000|2021-09-02 18:05:00|1992.7|1991.5|1991.9|1990.7|1992.9|1991.7|1991.2|1990|131
1630606200000|2021-09-02 18:10:00|1991.4|1990.2|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|21
1630606500000|2021-09-02 18:15:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|93
1630606800000|2021-09-02 18:20:00|1992.9|1991.7|1991.4|1990.2|1992.9|1991.7|1991.4|1990.2|105
1630607100000|2021-09-02 18:25:00|1990.9|1989.7|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|123
1630607400000|2021-09-02 18:30:00|1989.9|1988.7|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|72
1630607700000|2021-09-02 18:35:00|1990.2|1989|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|104
1630608000000|2021-09-02 18:40:00|1989.9|1988.7|1990.9|1989.7|1991.4|1990.2|1989.9|1988.7|57
1630608300000|2021-09-02 18:45:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1991.2|1990|18
1630608600000|2021-09-02 18:50:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|25
1630608900000|2021-09-02 18:55:00|1992.2|1991|1992.9|1991.7|1993.2|1992|1991.9|1990.7|37
1630609200000|2021-09-02 19:00:00|1992.7|1991.5|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|35
1630609500000|2021-09-02 19:05:00|1992.9|1991.7|1991.4|1990.2|1992.9|1991.7|1991.4|1990.2|36
1630609800000|2021-09-02 19:10:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|38
1630610100000|2021-09-02 19:15:00|1992.4|1991.2|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|52
1630610400000|2021-09-02 19:20:00|1991.2|1990|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|29
1630610700000|2021-09-02 19:25:00|1990.4|1989.2|1989.4|1988.2|1990.9|1989.7|1989.4|1988.2|131
1630611000000|2021-09-02 19:30:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|52
1630611300000|2021-09-02 19:35:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|80
1630611600000|2021-09-02 19:40:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|99
1630611900000|2021-09-02 19:45:00|1989.2|1988|1988.4|1987.2|1989.2|1988|1988.4|1987.2|106
1630612200000|2021-09-02 19:50:00|1988.7|1987.5|1989.9|1988.7|1990.4|1989.2|1988.7|1987.5|176
1630612500000|2021-09-02 19:55:00|1989.4|1988.2|1990.9|1989.7|1990.9|1989.7|1988.9|1987.7|274
1630612800000|2021-09-02 20:00:00|1990.7|1989.5|1990.9|1989.7|1990.9|1989.7|1990.7|1989.5|24
1630613100000|2021-09-02 20:05:00|||||||||3
1630613400000|2021-09-02 20:10:00|1991.2|1990|1993.4|1992.2|1993.4|1992.2|1990.9|1989.7|47
1630613700000|2021-09-02 20:15:00|1993.2|1992|1993.2|1992|1993.4|1992.2|1992.9|1991.7|9
1630614000000|2021-09-02 20:20:00|1993.6|1991.6|1993.3|1991.3|1993.7|1991.7|1993.1|1991.1|45
1630614300000|2021-09-02 20:25:00|1993.2|1991.2|1993.7|1991.7|1993.7|1991.7|1993.2|1991.2|0
1630614600000|2021-09-02 20:30:00|1993.6|1991.6|1993.9|1991.9|1993.9|1991.9|1993.6|1991.6|12
1630614900000|2021-09-02 20:35:00|1993.7|1991.7|1993.7|1991.7|1993.7|1991.7|1993.7|1991.7|0
1630615200000|2021-09-02 20:40:00|1993.9|1991.9|1993.8|1991.8|1994|1992|1993.8|1991.8|0
1630615500000|2021-09-02 20:45:00|1993.9|1991.9|1993.9|1991.9|1994.2|1992.2|1993.8|1991.8|0
1630615800000|2021-09-02 20:50:00|1994|1992|1994.3|1992.3|1994.5|1992.5|1994|1992|0
1630616100000|2021-09-02 20:55:00|1994.2|1992.2|1994.2|1992.2|1994.3|1992.3|1994|1992|0
1630616400000|2021-09-02 21:00:00|1994.1|1992.1|1994.2|1992.2|1994.3|1992.3|1994.1|1992.1|0
1630616700000|2021-09-02 21:05:00|1994.3|1992.3|1994.4|1992.4|1994.4|1992.4|1994.2|1992.2|0
1630617000000|2021-09-02 21:10:00|1994.3|1992.3|1994.3|1992.3|1994.3|1992.3|1994.3|1992.3|0
1630617600000|2021-09-02 21:20:00|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|0
1630617900000|2021-09-02 21:25:00|1994.1|1992.1|1994.2|1992.2|1994.2|1992.2|1994.1|1992.1|0
1630618200000|2021-09-02 21:30:00|1994.1|1992.1|1994.1|1992.1|1994.1|1992.1|1994.1|1992.1|0
1630618500000|2021-09-02 21:35:00|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|0
1630618800000|2021-09-02 21:40:00|1994.1|1992.1|1994.2|1992.2|1994.2|1992.2|1994.1|1992.1|0
1630620000000|2021-09-02 22:00:00|1994.1|1992.1|1994|1992|1994.4|1992.4|1993.5|1991.5|0
1630620300000|2021-09-02 22:05:00|1993.8|1991.8|1994.1|1992.1|1994.1|1992.1|1993.8|1991.8|0
1630620900000|2021-09-02 22:15:00|1994|1992|1994.1|1992.1|1994.1|1992.1|1994|1992|0
1630621500000|2021-09-02 22:25:00|1994.2|1992.2|1994.5|1992.5|1994.6|1992.6|1994.2|1992.2|0
1630621800000|2021-09-02 22:30:00|1994.3|1992.3|1994.1|1992.1|1994.6|1992.6|1994|1992|0
1630622100000|2021-09-02 22:35:00|1994|1992|1994|1992|1994.1|1992.1|1993.9|1991.9|0
1630622400000|2021-09-02 22:40:00|1993.8|1991.8|1994.1|1992.1|1994.2|1992.2|1993.6|1991.6|0
1630622700000|2021-09-02 22:45:00|1994|1992|1994|1992|1994.1|1992.1|1994|1992|0
1630623000000|2021-09-02 22:50:00|1993.9|1991.9|1993.8|1991.8|1994|1992|1993.6|1991.6|0
1630623300000|2021-09-02 22:55:00|1994|1992|1994|1992|1994|1992|1994|1992|0
1630623600000|2021-09-02 23:00:00|1994.6|1992.6|1993.4|1991.4|1994.6|1992.6|1993.2|1991.2|0
1630623900000|2021-09-02 23:05:00|1993.3|1991.3|1993.1|1991.1|1993.4|1991.4|1993.1|1991.1|0
1630624200000|2021-09-02 23:10:00|1993.4|1991.4|1993.1|1991.1|1993.4|1991.4|1993.1|1991.1|0
1630624500000|2021-09-02 23:15:00|1992.8|1990.8|1993.1|1991.1|1993.1|1991.1|1992.8|1990.8|0
1630624800000|2021-09-02 23:20:00|1993.4|1991.4|1993.1|1991.1|1993.4|1991.4|1993.1|1991.1|0
1630625100000|2021-09-02 23:25:00|1992.8|1990.8|1993.1|1991.1|1993.4|1991.4|1992.8|1990.8|0
1630625400000|2021-09-02 23:30:00|1993.4|1991.4|1992|1990|1993.6|1991.6|1992|1990|0
1630625700000|2021-09-02 23:35:00|1991.9|1989.9|1991.6|1989.6|1992.2|1990.2|1991.6|1989.6|0
1630626000000|2021-09-02 23:40:00|1991.9|1989.9|1991.5|1989.5|1991.9|1989.9|1990.7|1988.7|0
1630626300000|2021-09-02 23:45:00|1991.6|1989.6|1992.4|1991.2|1992.9|1991.7|1990.7|1989.5|805
1630626600000|2021-09-02 23:50:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.4|1989.2|157
1630626900000|2021-09-02 23:55:00|1990.4|1989.2|1990.9|1989.7|1991.4|1990.2|1989.9|1988.7|396
1630627200000|2021-09-03 00:00:00|1990.7|1989.9|1994.2|1993.4|1996.2|1995.4|1989.2|1988.4|3021
1630627500000|2021-09-03 00:05:00|1994.7|1993.9|1997.2|1996.4|1997.2|1996.4|1993.2|1992.4|1050
1630627800000|2021-09-03 00:10:00|1996.7|1995.9|1996.2|1995.4|1998.2|1997.4|1996.2|1995.4|995
1630628100000|2021-09-03 00:15:00|1996.7|1995.9|1995.7|1994.9|1997.2|1996.4|1995.7|1994.9|658
1630628400000|2021-09-03 00:20:00|1995.2|1994.4|1994.7|1993.9|1996.2|1995.4|1994.2|1993.4|660
1630628700000|2021-09-03 00:25:00|1995.2|1994.4|1994.7|1993.9|1996.2|1995.4|1994.7|1993.9|364
1630629000000|2021-09-03 00:30:00|1995.2|1994.4|1994.7|1993.9|1995.2|1994.4|1993.7|1992.9|5583
1630629300000|2021-09-03 00:35:00|1994.2|1993.4|1995.2|1994.4|1995.7|1994.9|1993.7|1992.9|1881
1630629600000|2021-09-03 00:40:00|1995|1994.2|1994.2|1993.4|1995.7|1994.9|1993.7|1992.9|1941
1630629900000|2021-09-03 00:45:00|1994.7|1993.9|1993.7|1992.9|1994.7|1993.9|1993.2|1992.4|351
1630630200000|2021-09-03 00:50:00|1993.5|1992.7|1993.7|1992.9|1994.2|1993.4|1993.2|1992.4|293
1630630500000|2021-09-03 00:55:00|1994.2|1993.4|1992.7|1991.9|1994.2|1993.4|1992.7|1991.9|337
1630630800000|2021-09-03 01:00:00|1993.2|1992.4|1993.2|1992.4|1993.7|1992.9|1992.7|1991.9|290
1630631100000|2021-09-03 01:05:00|1993.5|1992.7|1993.2|1992.4|1993.7|1992.9|1992.2|1991.4|321
1630631400000|2021-09-03 01:10:00|1992.7|1991.9|1993.7|1992.9|1994.2|1993.4|1992.7|1991.9|455
1630631700000|2021-09-03 01:15:00|1993.5|1992.7|1994.2|1993.4|1994.7|1993.9|1993.2|1992.4|933
1630632000000|2021-09-03 01:20:00|1994|1993.2|1992.7|1991.9|1994.7|1993.9|1991.7|1990.9|1183
1630632300000|2021-09-03 01:25:00|1993.2|1992.4|1994.2|1993.4|1994.7|1993.9|1992.7|1991.9|325
1630632600000|2021-09-03 01:30:00|1993.7|1992.9|1994.7|1993.9|1994.7|1993.9|1993.2|1992.4|338
1630632900000|2021-09-03 01:35:00|1995.2|1994.4|1994.2|1993.4|1995.2|1994.4|1994.2|1993.4|345
1630633200000|2021-09-03 01:40:00|1993.7|1992.9|1992.7|1991.9|1994.2|1993.4|1992.7|1991.9|812
1630633500000|2021-09-03 01:45:00|1993.2|1992.4|1994.2|1993.4|1994.2|1993.4|1992.7|1991.9|275
1630633800000|2021-09-03 01:50:00|1994.7|1993.9|1995.7|1994.9|1995.7|1994.9|1994.2|1993.4|361
1630634100000|2021-09-03 01:55:00|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|579
1630634400000|2021-09-03 02:00:00|1996.7|1995.9|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|441
1630634700000|2021-09-03 02:05:00|1997.5|1996.7|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|613
1630635000000|2021-09-03 02:10:00|1998|1997.2|1998.2|1997.4|1998.2|1997.4|1997.7|1996.9|305
1630635300000|2021-09-03 02:15:00|1998.7|1997.9|2000.5|1999.7|2001.2|2000.4|1998.2|1997.4|908
1630635600000|2021-09-03 02:20:00|2000.7|1999.9|2000.2|1999.4|2001.2|2000.4|2000.2|1999.4|493
1630635900000|2021-09-03 02:25:00|2000.7|1999.9|2001.2|2000.4|2002.2|2001.4|2000.2|1999.4|1712
1630636200000|2021-09-03 02:30:00|2000.7|1999.9|2000.2|1999.4|2001.7|2000.9|1999.7|1998.9|284
1630636500000|2021-09-03 02:35:00|2000.7|1999.9|2001.2|2000.4|2001.7|2000.9|2000.7|1999.9|134
1630636800000|2021-09-03 02:40:00|2001.5|2000.7|2001.7|2000.9|2002.2|2001.4|2001.2|2000.4|298
1630637100000|2021-09-03 02:45:00|2002.2|2001.4|2001.7|2000.9|2002.2|2001.4|2001.7|2000.9|164
1630637400000|2021-09-03 02:50:00|2002.2|2001.4|2008.2|2007.4|2008.7|2007.9|2002.2|2001.4|2655
1630637700000|2021-09-03 02:55:00|2007.7|2006.9|2016.7|2015.9|2016.7|2015.9|2007.7|2006.9|2186
1630638000000|2021-09-03 03:00:00|2016.2|2015.4|2013.7|2012.9|2019.2|2018.4|2011.7|2010.9|1608
1630638300000|2021-09-03 03:05:00|2014.2|2013.4|2014.7|2013.9|2017.2|2016.4|2013.7|2012.9|783
1630638600000|2021-09-03 03:10:00|2014.2|2013.4|2014.5|2013.7|2014.7|2013.9|2012.2|2011.4|854
1630638900000|2021-09-03 03:15:00|2014.7|2013.9|2015.7|2014.9|2017.2|2016.4|2014.2|2013.4|861
1630639200000|2021-09-03 03:20:00|2015.2|2014.4|2020.7|2019.9|2020.7|2019.9|2015.2|2014.4|1044
1630639500000|2021-09-03 03:25:00|2021.2|2020.4|2018.2|2017.4|2021.7|2020.9|2017.7|2016.9|879
1630639800000|2021-09-03 03:30:00|2017.2|2016.4|2014.7|2013.9|2018.7|2017.9|2013.7|2012.9|2564
1630640100000|2021-09-03 03:35:00|2015|2014.2|2012.7|2011.9|2015.2|2014.4|2009.7|2008.9|1674
1630640400000|2021-09-03 03:40:00|2012.2|2011.4|2013.2|2012.4|2014.7|2013.9|2011.7|2010.9|2125
1630640700000|2021-09-03 03:45:00|2012.7|2011.9|2013.2|2012.4|2014.7|2013.9|2012.2|2011.4|820
1630641000000|2021-09-03 03:50:00|2013.5|2012.7|2015.7|2014.9|2016.7|2015.9|2013.5|2012.7|1348
1630641300000|2021-09-03 03:55:00|2016.2|2015.4|2016.2|2015.4|2018.5|2017.7|2016.2|2015.4|1225
1630641600000|2021-09-03 04:00:00|2015.7|2014.9|2015.7|2014.9|2016.7|2015.9|2013.7|2012.9|1027
1630641900000|2021-09-03 04:05:00|2016.2|2015.4|2015.2|2014.4|2017.2|2016.4|2014.7|2013.9|634
1630642200000|2021-09-03 04:10:00|2015.7|2014.9|2015.7|2014.9|2016.7|2015.9|2015.2|2014.4|477
1630642500000|2021-09-03 04:15:00|2015.2|2014.4|2015.7|2014.9|2016.2|2015.4|2015.2|2014.4|318
1630642800000|2021-09-03 04:20:00|2016.2|2015.4|2017.2|2016.4|2017.7|2016.9|2015.7|2014.9|579
1630643100000|2021-09-03 04:25:00|2017.7|2016.9|2018.2|2017.4|2018.7|2017.9|2017.2|2016.4|671
1630643400000|2021-09-03 04:30:00|2018|2017.2|2018.7|2017.9|2019.7|2018.9|2016.7|2015.9|1179
1630643700000|2021-09-03 04:35:00|2018.2|2017.4|2016.2|2015.4|2018.7|2017.9|2016.2|2015.4|2124
1630644000000|2021-09-03 04:40:00|2016|2015.2|2013.2|2012.4|2016|2015.2|2013.2|2012.4|690
1630644300000|2021-09-03 04:45:00|2012.7|2011.9|2014.2|2013.4|2014.2|2013.4|2011.7|2010.9|769
1630644600000|2021-09-03 04:50:00|2013.7|2012.9|2014.7|2013.9|2014.7|2013.9|2012.7|2011.9|585
1630644900000|2021-09-03 04:55:00|2014.2|2013.4|2014.7|2013.9|2014.7|2013.9|2013.2|2012.4|354
1630645200000|2021-09-03 05:00:00|2014.2|2013.4|2015.2|2014.4|2016.2|2015.4|2014.2|2013.4|913
1630645500000|2021-09-03 05:05:00|2014.7|2013.9|2014.7|2013.9|2015.2|2014.4|2013.7|2012.9|434
1630645800000|2021-09-03 05:10:00|2014.2|2013.4|2015.7|2014.9|2016.2|2015.4|2014.2|2013.4|728
1630646100000|2021-09-03 05:15:00|2016.2|2015.4|2016.2|2015.4|2016.7|2015.9|2015.7|2014.9|600
1630646400000|2021-09-03 05:20:00|2016|2015.2|2017.2|2016.4|2017.2|2016.4|2015.7|2014.9|946
1630646700000|2021-09-03 05:25:00|2016.7|2015.9|2017.2|2016.4|2017.7|2016.9|2016.7|2015.9|631
1630647000000|2021-09-03 05:30:00|2016.7|2015.9|2017.7|2016.9|2017.7|2016.9|2016.2|2015.4|591
1630647300000|2021-09-03 05:35:00|2018.2|2017.4|2017.7|2016.9|2018.2|2017.4|2017.2|2016.4|769
1630647600000|2021-09-03 05:40:00|2017.2|2016.4|2017.2|2016.4|2018.2|2017.4|2016.2|2015.4|791
1630647900000|2021-09-03 05:45:00|2017.7|2016.9|2018.2|2017.4|2018.2|2017.4|2017.7|2016.9|1057
1630648200000|2021-09-03 05:50:00|2017.7|2016.9|2016.7|2015.9|2017.7|2016.9|2016.2|2015.4|1317
1630648500000|2021-09-03 05:55:00|2016.2|2015.4|2016.7|2015.9|2017.7|2016.9|2015.7|2014.9|2667
1630648800000|2021-09-03 06:00:00|2017.2|2016.4|2016.7|2015.9|2017.2|2016.4|2015.7|2014.9|2571
1630649100000|2021-09-03 06:05:00|2016.2|2015.4|2014.7|2013.9|2016.7|2015.9|2014.7|2013.9|2226
1630649400000|2021-09-03 06:10:00|2015.6|2013.6|2019.3|2017.3|2019.6|2017.6|2015.6|2013.6|0
1630649700000|2021-09-03 06:15:00|2019.1|2017.1|2018.1|2016.1|2019.1|2017.1|2017.1|2015.1|859
1630650000000|2021-09-03 06:20:00|2018.2|2016.2|2018.2|2016.2|2018.4|2016.4|2017.8|2015.8|0
1630650300000|2021-09-03 06:25:00|2018.1|2016.1|2016.4|2014.4|2018.1|2016.1|2016.3|2014.3|0
1630650600000|2021-09-03 06:30:00|2016.3|2014.3|2016.5|2014.5|2017|2015|2016.1|2014.1|0
1630650900000|2021-09-03 06:35:00|2016.6|2014.6|2016.3|2014.3|2016.8|2014.8|2016.3|2014.3|0
1630651200000|2021-09-03 06:40:00|2016.6|2014.6|2016.6|2014.6|2016.9|2014.9|2016.6|2014.6|0
1630651500000|2021-09-03 06:45:00|2016.7|2014.7|2017.5|2015.5|2017.5|2015.5|2016.3|2014.3|0
1630651800000|2021-09-03 06:50:00|2017.8|2015.8|2018.7|2016.7|2018.7|2016.7|2017.6|2015.6|0
1630652100000|2021-09-03 06:55:00|2018.5|2016.5|2017.4|2015.4|2018.7|2016.7|2016.9|2014.9|0
1630652400000|2021-09-03 07:00:00|2017.5|2015.5|2016|2014|2018.1|2016.1|2016|2014|0
1630652700000|2021-09-03 07:05:00|2015.8|2013.8|2013.9|2011.9|2016|2014|2013.6|2011.6|0
1630653000000|2021-09-03 07:10:00|2013.6|2011.6|2014.5|2012.5|2014.8|2012.8|2013|2011|0
1630653300000|2021-09-03 07:15:00|2014.2|2012.2|2013.4|2011.4|2014.2|2012.2|2013|2011|0
1630653600000|2021-09-03 07:20:00|2013.3|2011.3|2013.6|2011.6|2013.9|2011.9|2013|2011|0
1630653900000|2021-09-03 07:25:00|2013.9|2011.9|2015.9|2013.9|2016.2|2014.2|2013.6|2011.6|0
1630654200000|2021-09-03 07:30:00|2016.2|2014.2|2018.4|2017.2|2018.9|2017.7|2014.9|2013.7|854
1630654500000|2021-09-03 07:35:00|2018.2|2017|2021.9|2020.7|2023.4|2022.2|2017.9|2016.7|520
1630654800000|2021-09-03 07:40:00|2021.4|2020.2|2022.4|2021.2|2022.4|2021.2|2020.4|2019.2|306
1630655100000|2021-09-03 07:45:00|2022.9|2021.7|2022.9|2021.7|2024.7|2023.5|2022.2|2021|254
1630655400000|2021-09-03 07:50:00|2023.2|2022|2023.9|2022.7|2024.9|2023.7|2022.9|2021.7|652
1630655700000|2021-09-03 07:55:00|2023.4|2022.2|2024.9|2023.7|2024.9|2023.7|2023.4|2022.2|86
1630656000000|2021-09-03 08:00:00|2024.4|2023.2|2024.9|2023.7|2026.9|2025.7|2024.4|2023.2|311
1630656300000|2021-09-03 08:05:00|2024.4|2023.2|2025.9|2024.7|2026.2|2025|2024.4|2023.2|234
1630656600000|2021-09-03 08:10:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2024.9|2023.7|499
1630656900000|2021-09-03 08:15:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2024.9|2023.7|113
1630657200000|2021-09-03 08:20:00|2025.7|2024.5|2025.9|2024.7|2026.2|2025|2025.4|2024.2|175
1630657500000|2021-09-03 08:25:00|2026.2|2025|2028.4|2027.2|2028.4|2027.2|2025.9|2024.7|246
1630657800000|2021-09-03 08:30:00|2027.9|2026.7|2027.4|2026.2|2028.9|2027.7|2027.4|2026.2|225
1630658100000|2021-09-03 08:35:00|2027.2|2026|2028.9|2027.7|2028.9|2027.7|2026.9|2025.7|87
1630658400000|2021-09-03 08:40:00|2028.7|2027.5|2029.9|2028.7|2029.9|2028.7|2028.4|2027.2|141
1630658700000|2021-09-03 08:45:00|2029.4|2028.2|2030.9|2029.7|2031.2|2030|2029.4|2028.2|246
1630659000000|2021-09-03 08:50:00|2031.4|2030.2|2029.9|2028.7|2031.4|2030.2|2029.4|2028.2|210
1630659300000|2021-09-03 08:55:00|2030.2|2029|2028.9|2027.7|2030.4|2029.2|2028.9|2027.7|58
1630659600000|2021-09-03 09:00:00|2028.7|2027.5|2027.9|2026.7|2029.2|2028|2027.4|2026.2|204
1630659900000|2021-09-03 09:05:00|2027.4|2026.2|2028.4|2027.2|2028.9|2027.7|2027.4|2026.2|131
1630660200000|2021-09-03 09:10:00|2028.7|2027.5|2029.4|2028.2|2029.4|2028.2|2028.4|2027.2|122
1630660500000|2021-09-03 09:15:00|2028.9|2027.7|2028.9|2027.7|2029.4|2028.2|2028.4|2027.2|143
1630660800000|2021-09-03 09:20:00|2028.4|2027.2|2029.9|2028.7|2029.9|2028.7|2028.4|2027.2|132
1630661100000|2021-09-03 09:25:00|2030.2|2029|2029.4|2028.2|2030.4|2029.2|2029.4|2028.2|250
1630661400000|2021-09-03 09:30:00|2029.9|2028.7|2028.9|2027.7|2029.9|2028.7|2028.4|2027.2|165
1630661700000|2021-09-03 09:35:00|2028.7|2027.5|2027.9|2026.7|2028.9|2027.7|2027.4|2026.2|615
1630662000000|2021-09-03 09:40:00|2028.4|2027.2|2029.4|2028.2|2029.4|2028.2|2028.4|2027.2|252
1630662300000|2021-09-03 09:45:00|2028.9|2027.7|2027.4|2026.2|2028.9|2027.7|2027.4|2026.2|211
1630662600000|2021-09-03 09:50:00|2026.9|2025.7|2027.7|2026.5|2028.9|2027.7|2026.9|2025.7|138
1630662900000|2021-09-03 09:55:00|2027.4|2026.2|2027.2|2026|2027.4|2026.2|2026.4|2025.2|144
1630663200000|2021-09-03 10:00:00|2027.4|2026.2|2026.4|2025.2|2027.9|2026.7|2026.4|2025.2|444
1630663500000|2021-09-03 10:05:00|2025.9|2024.7|2025.9|2024.7|2025.9|2024.7|2024.9|2023.7|320
1630663800000|2021-09-03 10:10:00|2026.2|2025|2027.4|2026.2|2027.4|2026.2|2025.9|2024.7|88
1630664100000|2021-09-03 10:15:00|2026.9|2025.7|2027.4|2026.2|2027.7|2026.5|2026.9|2025.7|117
1630664400000|2021-09-03 10:20:00|2026.9|2025.7|2026.9|2025.7|2026.9|2025.7|2026.4|2025.2|144
1630664700000|2021-09-03 10:25:00|2026.4|2025.2|2025.9|2024.7|2026.7|2025.5|2025.9|2024.7|89
1630665000000|2021-09-03 10:30:00|2025.4|2024.2|2026.7|2025.5|2026.9|2025.7|2025.4|2024.2|78
1630665300000|2021-09-03 10:35:00|2026.4|2025.2|2026.4|2025.2|2026.9|2025.7|2026.4|2025.2|39
1630665600000|2021-09-03 10:40:00|2026.9|2025.7|2026.4|2025.2|2026.9|2025.7|2026.4|2025.2|845
1630665900000|2021-09-03 10:45:00|2026.2|2025|2027.4|2026.2|2027.4|2026.2|2025.9|2024.7|75
1630666200000|2021-09-03 10:50:00|2027.9|2026.7|2027.4|2026.2|2028.4|2027.2|2027.4|2026.2|69
1630666500000|2021-09-03 10:55:00|2027.7|2026.5|2028.2|2027|2028.4|2027.2|2027.4|2026.2|32
1630666800000|2021-09-03 11:00:00|2027.9|2026.7|2024.9|2023.7|2027.9|2026.7|2024.9|2023.7|315
1630667100000|2021-09-03 11:05:00|2025.4|2024.2|2025.4|2024.2|2025.9|2024.7|2024.9|2023.7|162
1630667400000|2021-09-03 11:10:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2025.4|2024.2|56
1630667700000|2021-09-03 11:15:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2025.4|2024.2|75
1630668000000|2021-09-03 11:20:00|2025.7|2024.5|2026.4|2025.2|2026.4|2025.2|2025.4|2024.2|72
1630668300000|2021-09-03 11:25:00|2026.2|2025|2026.4|2025.2|2026.7|2025.5|2025.9|2024.7|81
1630668600000|2021-09-03 11:30:00|2025.9|2024.7|2025.9|2024.7|2026.4|2025.2|2025.9|2024.7|42
1630668900000|2021-09-03 11:35:00|2025.4|2024.2|2025.9|2024.7|2026.4|2025.2|2025.4|2024.2|43
1630669200000|2021-09-03 11:40:00|2026.4|2025.2|2026.4|2025.2|2026.4|2025.2|2025.9|2024.7|44
1630669500000|2021-09-03 11:45:00|||||||||65
1630669800000|2021-09-03 11:50:00|2025.9|2024.7|2025.9|2024.7|2026.4|2025.2|2025.9|2024.7|76
1630670100000|2021-09-03 11:55:00|2026.4|2025.2|2025.9|2024.7|2026.4|2025.2|2025.9|2024.7|88
1630670400000|2021-09-03 12:00:00|2026.2|2025|2026.4|2025.2|2026.9|2025.7|2025.9|2024.7|115
1630670700000|2021-09-03 12:05:00|2026.9|2025.7|2026.4|2025.2|2026.9|2025.7|2026.4|2025.2|45
1630671000000|2021-09-03 12:10:00|2026.9|2025.7|2027.4|2026.2|2027.4|2026.2|2026.9|2025.7|83
1630671300000|2021-09-03 12:15:00|2026.9|2025.7|2027.4|2026.2|2027.4|2026.2|2026.4|2025.2|61
1630671600000|2021-09-03 12:20:00|2027.2|2026|2028.4|2027.2|2028.4|2027.2|2026.9|2025.7|158
1630671900000|2021-09-03 12:25:00|2028.2|2027|2027.2|2026|2028.4|2027.2|2027.2|2026|211
1630672200000|2021-09-03 12:30:00|2027.4|2026.2|2026.9|2025.7|2027.4|2026.2|2021.9|2020.7|447
1630672500000|2021-09-03 12:35:00|2027.4|2026.2|2026.4|2025.2|2028.4|2027.2|2025.4|2024.2|433
1630672800000|2021-09-03 12:40:00|2026.7|2025.5|2027.9|2026.7|2027.9|2026.7|2024.4|2023.2|317
1630673100000|2021-09-03 12:45:00|2028.2|2027|2028.2|2027|2028.9|2027.7|2026.9|2025.7|94
1630673400000|2021-09-03 12:50:00|2027.9|2026.7|2028.9|2027.7|2028.9|2027.7|2027.9|2026.7|52
1630673700000|2021-09-03 12:55:00|2028.7|2027.5|2030.4|2029.2|2031.4|2030.2|2027.9|2026.7|250
1630674000000|2021-09-03 13:00:00|2030.9|2029.7|2031.9|2030.7|2031.9|2030.7|2030.9|2029.7|475
1630674300000|2021-09-03 13:05:00|2032.4|2031.2|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|183
1630674600000|2021-09-03 13:10:00|2033.4|2032.2|2032.9|2031.7|2033.9|2032.7|2032.9|2031.7|336
1630674900000|2021-09-03 13:15:00|2033.4|2032.2|2030.9|2029.7|2033.4|2032.2|2030.9|2029.7|132
1630675200000|2021-09-03 13:20:00|2030.4|2029.2|2025.9|2024.7|2030.4|2029.2|2024.4|2023.2|1019
1630675500000|2021-09-03 13:25:00|2025.7|2024.5|2022.7|2021.5|2025.9|2024.7|2021.9|2020.7|235
1630675800000|2021-09-03 13:30:00|2022.4|2021.2|2023.7|2022.5|2025.9|2024.7|2022.4|2021.2|480
1630676100000|2021-09-03 13:35:00|2023.4|2022.2|2022.4|2021.2|2023.9|2022.7|2021.4|2020.2|253
1630676400000|2021-09-03 13:40:00|2021.9|2020.7|2023.9|2022.7|2025.4|2024.2|2021.9|2020.7|617
1630676700000|2021-09-03 13:45:00|2023.7|2022.5|2025.4|2024.2|2025.4|2024.2|2022.9|2021.7|5268
1630677000000|2021-09-03 13:50:00|2024.9|2023.7|2023.2|2022|2024.9|2023.7|2022.4|2021.2|269
1630677300000|2021-09-03 13:55:00|2023.4|2022.2|2024.9|2023.7|2024.9|2023.7|2021.4|2020.2|306
1630677600000|2021-09-03 14:00:00|2025.4|2024.2|2028.4|2027.2|2028.9|2027.7|2023.9|2022.7|409
1630677900000|2021-09-03 14:05:00|2028.2|2027|2028.9|2027.7|2028.9|2027.7|2027.4|2026.2|195
1630678200000|2021-09-03 14:10:00|2028.7|2027.5|2032.9|2031.7|2032.9|2031.7|2028.4|2027.2|217
1630678500000|2021-09-03 14:15:00|2032.4|2031.2|2031.9|2030.7|2033.9|2032.7|2031.7|2030.5|269
1630678800000|2021-09-03 14:20:00|2032.2|2031|2033.9|2032.7|2034.4|2033.2|2031.9|2030.7|359
1630679100000|2021-09-03 14:25:00|2034.2|2033|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|164
1630679400000|2021-09-03 14:30:00|2034.4|2033.2|2034.4|2033.2|2034.4|2033.2|2032.4|2031.2|262
1630679700000|2021-09-03 14:35:00|2033.9|2032.7|2031.4|2030.2|2034.4|2033.2|2030.9|2029.7|245
1630680000000|2021-09-03 14:40:00|2031.2|2030|2031.4|2030.2|2031.4|2030.2|2029.4|2028.2|223
1630680300000|2021-09-03 14:45:00|2030.9|2029.7|2029.7|2028.5|2031.4|2030.2|2029.4|2028.2|289
1630680600000|2021-09-03 14:50:00|2029.9|2028.7|2028.9|2027.7|2029.9|2028.7|2028.4|2027.2|261
1630680900000|2021-09-03 14:55:00|2028.4|2027.2|2030.4|2029.2|2031.4|2030.2|2028.4|2027.2|745
1630681200000|2021-09-03 15:00:00|2030.2|2029|2031.9|2030.7|2031.9|2030.7|2029.9|2028.7|148
1630681500000|2021-09-03 15:05:00|2031.7|2030.5|2033.4|2032.2|2033.7|2032.5|2031.4|2030.2|158
1630681800000|2021-09-03 15:10:00|2033.2|2032|2032.9|2031.7|2034.4|2033.2|2032.9|2031.7|239
1630682100000|2021-09-03 15:15:00|2032.4|2031.2|2031.4|2030.2|2032.7|2031.5|2030.4|2029.2|979
1630682400000|2021-09-03 15:20:00|2031.2|2030|2032.9|2031.7|2032.9|2031.7|2030.4|2029.2|42
1630682700000|2021-09-03 15:25:00|2032.7|2031.5|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|131
1630683000000|2021-09-03 15:30:00|2032.4|2031.2|2033.9|2032.7|2033.9|2032.7|2032.2|2031|116
1630683300000|2021-09-03 15:35:00|2033.4|2032.2|2033.4|2032.2|2033.9|2032.7|2033.2|2032|80
1630683600000|2021-09-03 15:40:00|2033.2|2032|2034.4|2033.2|2034.4|2033.2|2032.4|2031.2|162
1630683900000|2021-09-03 15:45:00|2034.2|2033|2034.4|2033.2|2034.9|2033.7|2033.4|2032.2|147
1630684200000|2021-09-03 15:50:00|2033.9|2032.7|2033.4|2032.2|2034.4|2033.2|2032.4|2031.2|64
1630684500000|2021-09-03 15:55:00|2033.2|2032|2032.9|2031.7|2033.9|2032.7|2032.2|2031|442
1630684800000|2021-09-03 16:00:00|2032.4|2031.2|2032.9|2031.7|2033.4|2032.2|2031.9|2030.7|61
1630685100000|2021-09-03 16:05:00|2033.4|2032.2|2034.9|2033.7|2034.9|2033.7|2032.9|2031.7|58
1630685400000|2021-09-03 16:10:00|2034.7|2033.5|2033.9|2032.7|2034.9|2033.7|2033.9|2032.7|36
1630685700000|2021-09-03 16:15:00|2033.7|2032.5|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|20
1630686000000|2021-09-03 16:20:00|2033.7|2032.5|2034.4|2033.2|2034.9|2033.7|2032.9|2031.7|74
1630686300000|2021-09-03 16:25:00|2034.7|2033.5|2034.4|2033.2|2034.9|2033.7|2033.4|2032.2|207
1630686600000|2021-09-03 16:30:00|2034.2|2033|2033.4|2032.2|2034.4|2033.2|2032.9|2031.7|557
1630686900000|2021-09-03 16:35:00|2032.9|2031.7|2033.9|2032.7|2033.9|2032.7|2032.9|2031.7|541
1630687200000|2021-09-03 16:40:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2033.4|2032.2|11
1630687500000|2021-09-03 16:45:00|2034.2|2033|2033.4|2032.2|2034.4|2033.2|2033.4|2032.2|36
1630687800000|2021-09-03 16:50:00|2033.9|2032.7|2033.9|2032.7|2034.2|2033|2033.4|2032.2|18
1630688100000|2021-09-03 16:55:00|2034.2|2033|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|25
1630688400000|2021-09-03 17:00:00|2033.9|2032.7|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|85
1630688700000|2021-09-03 17:05:00|2033.4|2032.2|2033.4|2032.2|2033.9|2032.7|2032.9|2031.7|77
1630689000000|2021-09-03 17:10:00|2033.7|2032.5|2034.4|2033.2|2034.4|2033.2|2033.7|2032.5|29
1630689300000|2021-09-03 17:15:00|2033.9|2032.7|2033.9|2032.7|2034.4|2033.2|2033.9|2032.7|30
1630689600000|2021-09-03 17:20:00|2034.4|2033.2|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|10
1630689900000|2021-09-03 17:25:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|33
1630690200000|2021-09-03 17:30:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.7|2033.5|43
1630690500000|2021-09-03 17:35:00|2034.7|2033.5|2035.4|2034.2|2035.7|2034.5|2034.4|2033.2|42
1630690800000|2021-09-03 17:40:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|57
1630691100000|2021-09-03 17:45:00|2036.2|2035|2036.4|2035.2|2036.7|2035.5|2035.9|2034.7|31
1630691400000|2021-09-03 17:50:00|2036.2|2035|2036.4|2035.2|2036.9|2035.7|2036.2|2035|16
1630691700000|2021-09-03 17:55:00|2036.2|2035|2037.4|2036.2|2037.4|2036.2|2036.2|2035|93
1630692000000|2021-09-03 18:00:00|2037.2|2036|2037.4|2036.2|2037.4|2036.2|2036.9|2035.7|29
1630692300000|2021-09-03 18:05:00|2037.2|2036|2037.7|2036.5|2037.9|2036.7|2036.9|2035.7|28
1630692600000|2021-09-03 18:10:00|2037.4|2036.2|2038.4|2037.2|2038.4|2037.2|2037.4|2036.2|61
1630692900000|2021-09-03 18:15:00|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|87
1630693200000|2021-09-03 18:20:00|2038.7|2037.5|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|62
1630693500000|2021-09-03 18:25:00|2038.4|2037.2|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|107
1630693800000|2021-09-03 18:30:00|2038.4|2037.2|2039.4|2038.2|2039.4|2038.2|2038.4|2037.2|44
1630694100000|2021-09-03 18:35:00|2039.2|2038|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|22
1630694400000|2021-09-03 18:40:00|2038.4|2037.2|2038.4|2037.2|2038.7|2037.5|2038.2|2037|17
1630694700000|2021-09-03 18:45:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|52
1630695000000|2021-09-03 18:50:00|2038.9|2037.7|2039.4|2038.2|2039.4|2038.2|2038.9|2037.7|18
1630695300000|2021-09-03 18:55:00|2038.9|2037.7|2037.9|2036.7|2038.9|2037.7|2037.9|2036.7|16
1630695600000|2021-09-03 19:00:00|2038.2|2037|2039.4|2038.2|2039.4|2038.2|2038.2|2037|56
1630695900000|2021-09-03 19:05:00|2039.7|2038.5|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|46
1630696200000|2021-09-03 19:10:00|2039.9|2038.7|2040.4|2039.2|2040.9|2039.7|2039.9|2038.7|82
1630696500000|2021-09-03 19:15:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|2230
1630696800000|2021-09-03 19:20:00|2038.9|2037.7|2039.9|2038.7|2039.9|2038.7|2038.9|2037.7|63
1630697100000|2021-09-03 19:25:00|2040.4|2039.2|2039.4|2038.2|2040.4|2039.2|2039.2|2038|62
1630697400000|2021-09-03 19:30:00|2039.9|2038.7|2041.4|2040.2|2041.9|2040.7|2039.4|2038.2|116
1630697700000|2021-09-03 19:35:00|2041.9|2040.7|2041.9|2040.7|2041.9|2040.7|2040.4|2039.2|234
1630698000000|2021-09-03 19:40:00|2041.4|2040.2|2040.9|2039.7|2041.4|2040.2|2040.4|2039.2|145
1630698300000|2021-09-03 19:45:00|2041.4|2040.2|2042.4|2041.2|2042.9|2041.7|2041.4|2040.2|210
1630698600000|2021-09-03 19:50:00|2042.9|2041.7|2041.4|2040.2|2044.2|2043|2041.4|2040.2|177
1630698900000|2021-09-03 19:55:00|2041.7|2040.5|2042.4|2041.2|2042.9|2041.7|2041.4|2040.2|260
1630699200000|2021-09-03 20:00:00|2041.9|2040.7|2042.4|2041.2|2042.4|2041.2|2041.4|2040.2|53
1630699500000|2021-09-03 20:05:00|2042.2|2041|2042.9|2041.7|2042.9|2041.7|2041.9|2040.7|26
1630699800000|2021-09-03 20:10:00|2042.4|2041.2|2042.4|2041.2|2043.2|2042|2042.4|2041.2|32
1630700100000|2021-09-03 20:15:00|2042.9|2041.7|2043.9|2042.7|2043.9|2042.7|2042.9|2041.7|35
1630700400000|2021-09-03 20:20:00|2044|2042|2043.7|2041.7|2044.6|2042.6|2043.7|2041.7|86
1630700700000|2021-09-03 20:25:00|2043.6|2041.6|2041.4|2039.4|2043.7|2041.7|2040.8|2038.8|0
1630701000000|2021-09-03 20:30:00|2041.3|2039.3|2041.7|2039.7|2041.8|2039.8|2041.3|2039.3|10
1630701300000|2021-09-03 20:35:00|2042|2040|2041.7|2039.7|2042|2040|2041.5|2039.5|0
1630701600000|2021-09-03 20:40:00|2041.8|2039.8|2041.8|2039.8|2041.8|2039.8|2041.7|2039.7|0
1630701900000|2021-09-03 20:45:00|2041.7|2039.7|2042|2040|2042|2040|2041.4|2039.4|0
1630702200000|2021-09-03 20:50:00|2042.1|2040.1|2042.5|2040.5|2042.5|2040.5|2041.8|2039.8|0
1630702500000|2021-09-03 20:55:00|2042.4|2040.4|2043|2041|2043.4|2041.4|2042.4|2040.4|0
1630879200000|2021-09-05 22:00:00|2043.1|2041.1|2042.5|2040.5|2043.1|2041.1|2042.3|2040.3|0
1630879500000|2021-09-05 22:05:00|2042.6|2040.6|2042|2040|2042.8|2040.8|2041.8|2039.8|0
1630879800000|2021-09-05 22:10:00|2041.7|2039.7|2041.2|2039.2|2041.9|2039.9|2040.5|2038.5|0
1630881900000|2021-09-05 22:45:00|2040.2|2038.2|2040.1|2038.1|2040.4|2038.4|2040.1|2038.1|0
1630882200000|2021-09-05 22:50:00|2040.2|2038.2|2041.9|2039.9|2041.9|2039.9|2040.1|2038.1|0
1630882500000|2021-09-05 22:55:00|2041.6|2039.6|2041.7|2039.7|2041.8|2039.8|2040.9|2038.9|0
1630882800000|2021-09-05 23:00:00|2041.5|2039.5|2041.1|2039.1|2041.8|2039.8|2040.9|2038.9|0
1630883100000|2021-09-05 23:05:00|2040.9|2038.9|2041.2|2039.2|2041.4|2039.4|2040.9|2038.9|0
1630883400000|2021-09-05 23:10:00|2041.1|2039.1|2040.9|2038.9|2041.1|2039.1|2040.7|2038.7|0
1630883700000|2021-09-05 23:15:00|2040.8|2038.8|2040.9|2038.9|2041|2039|2040.8|2038.8|0
1630884000000|2021-09-05 23:20:00|2041.1|2039.1|2041.4|2039.4|2041.4|2039.4|2041.1|2039.1|0
1630884300000|2021-09-05 23:25:00|2041.2|2039.2|2041.8|2039.8|2042.5|2040.5|2041.2|2039.2|0
1630884600000|2021-09-05 23:30:00|2041.6|2039.6|2040.5|2038.5|2043.1|2041.1|2040.4|2038.4|0
1630884900000|2021-09-05 23:35:00|2040.7|2038.7|2041.4|2039.4|2041.5|2039.5|2039.9|2037.9|0
1630885200000|2021-09-05 23:40:00|2041.2|2039.2|2043.6|2041.6|2045.1|2043.1|2041.2|2039.2|0
1630885500000|2021-09-05 23:45:00|2043.9|2041.9|2038.7|2037.5|2044.2|2042.7|2036.9|2035.7|3753
1630885800000|2021-09-05 23:50:00|2038.9|2037.7|2042.9|2041.7|2043.4|2042.2|2036.9|2035.7|9564
1630886100000|2021-09-05 23:55:00|2042.4|2041.2|2039.4|2038.2|2042.7|2041.5|2037.9|2036.7|7474
1630886400000|2021-09-06 00:00:00|2039.2|2038.4|2037.7|2036.9|2040.2|2039.4|2036.2|2035.4|7265
1630886700000|2021-09-06 00:05:00|2038.2|2037.4|2036.2|2035.4|2039.2|2038.4|2035|2034.2|1391
1630887000000|2021-09-06 00:10:00|2036.7|2035.9|2038.7|2037.9|2039.7|2038.9|2036.2|2035.4|1558
1630887300000|2021-09-06 00:15:00|2039.2|2038.4|2040.2|2039.4|2042.7|2041.9|2038.2|2037.4|1483
1630887600000|2021-09-06 00:20:00|2040|2039.2|2040.2|2039.4|2041.7|2040.9|2039.2|2038.4|2322
1630887900000|2021-09-06 00:25:00|2040.7|2039.9|2039|2038.2|2041.2|2040.4|2038.2|2037.4|1250
1630888200000|2021-09-06 00:30:00|2039.2|2038.4|2037.2|2036.4|2039.7|2038.9|2037.2|2036.4|1043
1630888500000|2021-09-06 00:35:00|2037|2036.2|2036.7|2035.9|2038.2|2037.4|2036.2|2035.4|3055
1630888800000|2021-09-06 00:40:00|2036.5|2035.7|2035.7|2034.9|2037.2|2036.4|2035.2|2034.4|1729
1630889100000|2021-09-06 00:45:00|2036|2035.2|2037.2|2036.4|2037.7|2036.9|2035.7|2034.9|508
1630889400000|2021-09-06 00:50:00|2036.7|2035.9|2038.2|2037.4|2038.2|2037.4|2036.7|2035.9|655
1630889700000|2021-09-06 00:55:00|2038|2037.2|2038.7|2037.9|2038.7|2037.9|2037.2|2036.4|371
1630890000000|2021-09-06 01:00:00|2038.2|2037.4|2037.2|2036.4|2039.2|2038.4|2037.2|2036.4|869
1630890300000|2021-09-06 01:05:00|2036.7|2035.9|2037.7|2036.9|2038.2|2037.4|2036.2|2035.4|490
1630890600000|2021-09-06 01:10:00|2038.2|2037.4|2040.7|2039.9|2041.2|2040.4|2038.2|2037.4|811
1630890900000|2021-09-06 01:15:00|2040.2|2039.4|2042.2|2041.4|2042.2|2041.4|2039.7|2038.9|7294
1630891200000|2021-09-06 01:20:00|2041.7|2040.9|2042.7|2041.9|2043.2|2042.4|2041.2|2040.4|4449
1630891500000|2021-09-06 01:25:00|2043.2|2042.4|2040.7|2039.9|2043.2|2042.4|2040.7|2039.9|742
1630891800000|2021-09-06 01:30:00|2040.2|2039.4|2042.7|2041.9|2043.2|2042.4|2039.7|2038.9|1136
1630892100000|2021-09-06 01:35:00|2042.5|2041.7|2040.2|2039.4|2042.7|2041.9|2040.2|2039.4|741
1630892400000|2021-09-06 01:40:00|2040.5|2039.7|2042.2|2041.4|2042.2|2041.4|2040.2|2039.4|425
1630892700000|2021-09-06 01:45:00|2042.5|2041.7|2042.7|2041.9|2044.2|2043.4|2041.2|2040.4|5574
1630893000000|2021-09-06 01:50:00|2042.5|2041.7|2040.2|2039.4|2043.2|2042.4|2040.2|2039.4|1049
1630893300000|2021-09-06 01:55:00|2040|2039.2|2037.7|2036.9|2040.5|2039.7|2036.7|2035.9|5168
1630893600000|2021-09-06 02:00:00|2038|2037.2|2039.2|2038.4|2039.2|2038.4|2036.7|2035.9|1485
1630893900000|2021-09-06 02:05:00|2038.7|2037.9|2038.7|2037.9|2039.7|2038.9|2037.7|2036.9|759
1630894200000|2021-09-06 02:10:00|2039.2|2038.4|2040.2|2039.4|2040.7|2039.9|2038.7|2037.9|638
1630894500000|2021-09-06 02:15:00|2040.7|2039.9|2038.5|2037.7|2040.7|2039.9|2037.7|2036.9|888
1630894800000|2021-09-06 02:20:00|2038.2|2037.4|2037.7|2036.9|2039.2|2038.4|2037.7|2036.9|1658
1630895100000|2021-09-06 02:25:00|2038.2|2037.4|2038.2|2037.4|2038.7|2037.9|2037.2|2036.4|590
1630895400000|2021-09-06 02:30:00|2038.7|2037.9|2034.2|2033.4|2038.7|2037.9|2034.2|2033.4|644
1630895700000|2021-09-06 02:35:00|2034.7|2033.9|2033.7|2032.9|2034.7|2033.9|2032.7|2031.9|482
1630896000000|2021-09-06 02:40:00|2033.2|2032.4|2032.7|2031.9|2033.7|2032.9|2031.7|2030.9|1464
1630896300000|2021-09-06 02:45:00|2033.2|2032.4|2034.2|2033.4|2035|2034.2|2033.2|2032.4|320
1630896600000|2021-09-06 02:50:00|2034.5|2033.7|2034.7|2033.9|2034.7|2033.9|2033.7|2032.9|3658
1630896900000|2021-09-06 02:55:00|2035.2|2034.4|2035.2|2034.4|2036.2|2035.4|2034.2|2033.4|395
1630897200000|2021-09-06 03:00:00|2034.7|2033.9|2035.2|2034.4|2035.2|2034.4|2034.2|2033.4|259
1630897500000|2021-09-06 03:05:00|2035.7|2034.9|2036.2|2035.4|2036.5|2035.7|2035.7|2034.9|769
1630897800000|2021-09-06 03:10:00|2036.7|2035.9|2037.7|2036.9|2037.7|2036.9|2036.7|2035.9|191
1630898100000|2021-09-06 03:15:00|2037.5|2036.7|2037.7|2036.9|2038.2|2037.4|2037.2|2036.4|349
1630898400000|2021-09-06 03:20:00|2038.2|2037.4|2038.7|2037.9|2038.7|2037.9|2037.7|2036.9|212
1630898700000|2021-09-06 03:25:00|2039.2|2038.4|2037.2|2036.4|2039.2|2038.4|2037.2|2036.4|2995
1630899000000|2021-09-06 03:30:00|2037.7|2036.9|2039.2|2038.4|2039.2|2038.4|2037.2|2036.4|773
1630899300000|2021-09-06 03:35:00|2038.7|2037.9|2040.7|2039.9|2041.5|2040.7|2038.2|2037.4|1725
1630899600000|2021-09-06 03:40:00|2040.5|2039.7|2039.7|2038.9|2040.7|2039.9|2039.7|2038.9|867
1630899900000|2021-09-06 03:45:00|2040.2|2039.4|2040.7|2039.9|2041.2|2040.4|2040.2|2039.4|742
1630900200000|2021-09-06 03:50:00|2041.2|2040.4|2041.2|2040.4|2041.7|2040.9|2040.7|2039.9|599
1630900500000|2021-09-06 03:55:00|2040.7|2039.9|2041.7|2040.9|2041.7|2040.9|2040.7|2039.9|366
1630900800000|2021-09-06 04:00:00|2042|2041.2|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|1086
1630901100000|2021-09-06 04:05:00|2042.2|2041.4|2042.2|2041.4|2042.2|2041.4|2041.7|2040.9|1567
1630901400000|2021-09-06 04:10:00|2042.7|2041.9|2042.7|2041.9|2043.2|2042.4|2042.2|2041.4|874
1630901700000|2021-09-06 04:15:00|2042.2|2041.4|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|310
1630902000000|2021-09-06 04:20:00|2042.2|2041.4|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|564
1630902300000|2021-09-06 04:25:00|2042.2|2041.4|2042.2|2041.4|2042.7|2041.9|2041.7|2040.9|1751
1630902600000|2021-09-06 04:30:00|2042.7|2041.9|2041.7|2040.9|2042.7|2041.9|2041.7|2040.9|2029
1630902900000|2021-09-06 04:35:00|2042|2041.2|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|314
1630903200000|2021-09-06 04:40:00|2042|2041.2|2042.2|2041.4|2042.2|2041.4|2041.7|2040.9|416
1630903500000|2021-09-06 04:45:00|2042.7|2041.9|2042.2|2041.4|2042.7|2041.9|2041.2|2040.4|779
1630903800000|2021-09-06 04:50:00|2042|2041.2|2041.2|2040.4|2042.2|2041.4|2041.2|2040.4|314
1630904100000|2021-09-06 04:55:00|2041.5|2040.7|2041.7|2040.9|2041.7|2040.9|2041.2|2040.4|269
1630904400000|2021-09-06 05:00:00|2041.2|2040.4|2040.7|2039.9|2042.2|2041.4|2040.7|2039.9|424
1630904700000|2021-09-06 05:05:00|2041.2|2040.4|2040.7|2039.9|2041.2|2040.4|2040.7|2039.9|352
1630905000000|2021-09-06 05:10:00|2040.2|2039.4|2041.2|2040.4|2041.2|2040.4|2039.7|2038.9|848
1630905300000|2021-09-06 05:15:00|2040.7|2039.9|2041.2|2040.4|2041.2|2040.4|2040.7|2039.9|417
1630905600000|2021-09-06 05:20:00|2041.7|2040.9|2041.7|2040.9|2042|2041.2|2041.2|2040.4|900
1630905900000|2021-09-06 05:25:00|2041.2|2040.4|2041.2|2040.4|2041.7|2040.9|2041.2|2040.4|751
1630906200000|2021-09-06 05:30:00|2040.7|2039.9|2040.7|2039.9|2041.2|2040.4|2039.7|2038.9|936
1630906500000|2021-09-06 05:35:00|2041.2|2040.4|2041.7|2040.9|2042.2|2041.4|2040.7|2039.9|825
1630906800000|2021-09-06 05:40:00|2042.2|2041.4|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|922
1630907100000|2021-09-06 05:45:00|2043.2|2042.4|2042.7|2041.9|2043.7|2042.9|2042.7|2041.9|952
1630907400000|2021-09-06 05:50:00|2043.2|2042.4|2040.7|2039.9|2043.2|2042.4|2040.2|2039.4|1279
1630907700000|2021-09-06 05:55:00|2041|2040.2|2041.7|2040.9|2041.7|2040.9|2040.7|2039.9|2407
1630908000000|2021-09-06 06:00:00|2042.2|2041.4|2047.2|2046.4|2047.2|2046.4|2042.2|2041.4|3715
1630908300000|2021-09-06 06:05:00|2046.7|2045.9|2046.7|2045.9|2047.7|2046.9|2046.2|2045.4|1647
1630908600000|2021-09-06 06:10:00|2048.2|2046.2|2048.5|2046.5|2050.2|2048.2|2047.6|2045.6|15
1630908900000|2021-09-06 06:15:00|2048.3|2046.3|2049.1|2047.1|2049.7|2047.7|2047.6|2045.6|763
1630909200000|2021-09-06 06:20:00|2049|2047|2048.2|2046.2|2049.1|2047.1|2048.2|2046.2|0
1630909500000|2021-09-06 06:25:00|2048.5|2046.5|2048|2046|2048.7|2046.7|2048|2046|0
1630909800000|2021-09-06 06:30:00|2047.8|2045.8|2047|2045|2048.3|2046.3|2046.8|2044.8|0
1630910100000|2021-09-06 06:35:00|2047.1|2045.1|2048.7|2046.7|2048.8|2046.8|2047.1|2045.1|0
1630910400000|2021-09-06 06:40:00|2048.6|2046.6|2048.8|2046.8|2049|2047|2048.6|2046.6|0
1630910700000|2021-09-06 06:45:00|2049|2047|2049.7|2047.7|2050.3|2048.3|2049|2047|0
1630911000000|2021-09-06 06:50:00|2049.9|2047.9|2050.8|2048.8|2051|2049|2049.9|2047.9|0
1630911300000|2021-09-06 06:55:00|2050.7|2048.7|2048.8|2046.8|2050.7|2048.7|2048.7|2046.7|0
1630911600000|2021-09-06 07:00:00|2048.9|2046.9|2050.8|2048.8|2051.4|2049.4|2048.9|2046.9|0
1630911900000|2021-09-06 07:05:00|2050.6|2048.6|2051.1|2049.1|2052.3|2050.3|2050.5|2048.5|0
1630912200000|2021-09-06 07:10:00|2051.2|2049.2|2054.2|2052.2|2054.3|2052.3|2051.1|2049.1|0
1630912500000|2021-09-06 07:15:00|2054.3|2052.3|2058.4|2056.4|2058.4|2056.4|2054.3|2052.3|0
1630912800000|2021-09-06 07:20:00|2058.6|2056.6|2057.1|2055.1|2059.4|2057.4|2057|2055|0
1630913100000|2021-09-06 07:25:00|2057.3|2055.3|2058.1|2056.1|2058.4|2056.4|2056.5|2054.5|0
1630913400000|2021-09-06 07:30:00|2058.3|2056.3|2057.9|2056.7|2059.4|2058.2|2053.4|2052.2|1266
1630913700000|2021-09-06 07:35:00|2058.2|2057|2062.9|2061.7|2063.9|2062.7|2057.9|2056.7|7967
1630914000000|2021-09-06 07:40:00|2063.2|2062|2062.9|2061.7|2064.4|2063.2|2062.4|2061.2|1958
1630914300000|2021-09-06 07:45:00|2063.4|2062.2|2063.4|2062.2|2064.4|2063.2|2062.4|2061.2|317
1630914600000|2021-09-06 07:50:00|2063.7|2062.5|2065.4|2064.2|2066.4|2065.2|2063.4|2062.2|567
1630914900000|2021-09-06 07:55:00|2064.9|2063.7|2065.4|2064.2|2065.4|2064.2|2064.7|2063.5|1954
1630915200000|2021-09-06 08:00:00|2065.2|2064|2066.9|2065.7|2067.9|2066.7|2065.2|2064|1042
1630915500000|2021-09-06 08:05:00|2067.4|2066.2|2066.4|2065.2|2067.4|2066.2|2066.4|2065.2|227
1630915800000|2021-09-06 08:10:00|2066.2|2065|2066.9|2065.7|2067.4|2066.2|2065.9|2064.7|2839
1630916100000|2021-09-06 08:15:00|2067.4|2066.2|2066.9|2065.7|2067.4|2066.2|2066.9|2065.7|1327
1630916400000|2021-09-06 08:20:00|2067.2|2066|2067.4|2066.2|2067.9|2066.7|2066.9|2065.7|556
1630916700000|2021-09-06 08:25:00|2067.2|2066|2069.4|2068.2|2069.4|2068.2|2066.9|2065.7|143
1630917000000|2021-09-06 08:30:00|2068.9|2067.7|2071.2|2070|2071.4|2070.2|2068.9|2067.7|509
1630917300000|2021-09-06 08:35:00|2071.4|2070.2|2073.4|2072.2|2073.7|2072.5|2070.9|2069.7|363
1630917600000|2021-09-06 08:40:00|2073.2|2072|2072.9|2071.7|2073.4|2072.2|2071.7|2070.5|374
1630917900000|2021-09-06 08:45:00|2072.4|2071.2|2073.4|2072.2|2073.4|2072.2|2071.4|2070.2|3705
1630918200000|2021-09-06 08:50:00|2072.9|2071.7|2073.4|2072.2|2074.9|2073.7|2072.9|2071.7|285
1630918500000|2021-09-06 08:55:00|2072.9|2071.7|2072.9|2071.7|2073.4|2072.2|2072.4|2071.2|55
1630918800000|2021-09-06 09:00:00|2073.4|2072.2|2076.4|2075.2|2077.4|2076.2|2072.9|2071.7|216
1630919100000|2021-09-06 09:05:00|2076.2|2075|2074.9|2073.7|2076.2|2075|2074.9|2073.7|568
1630919400000|2021-09-06 09:10:00|2075.4|2074.2|2075.9|2074.7|2075.9|2074.7|2075.2|2074|748
1630919700000|2021-09-06 09:15:00|2075.4|2074.2|2075.4|2074.2|2076.4|2075.2|2075.4|2074.2|65
1630920000000|2021-09-06 09:20:00|2074.9|2073.7|2075.9|2074.7|2075.9|2074.7|2074.9|2073.7|549
1630920300000|2021-09-06 09:25:00|||||||||1646
1630920600000|2021-09-06 09:30:00|2076.4|2075.2|2074.9|2073.7|2076.9|2075.7|2074.9|2073.7|343
1630920900000|2021-09-06 09:35:00|2075.4|2074.2|2077.2|2076|2077.4|2076.2|2074.9|2073.7|767
1630921200000|2021-09-06 09:40:00|2076.9|2075.7|2075.9|2074.7|2077.2|2076|2075.9|2074.7|52
1630921500000|2021-09-06 09:45:00|2076.4|2075.2|2076.4|2075.2|2076.9|2075.7|2076.4|2075.2|238
1630921800000|2021-09-06 09:50:00|2076.9|2075.7|2077.2|2076|2077.2|2076|2076.4|2075.2|235
1630922100000|2021-09-06 09:55:00|2076.9|2075.7|2076.9|2075.7|2077.2|2076|2076.4|2075.2|24
1630922400000|2021-09-06 10:00:00|2077.4|2076.2|2077.9|2076.7|2078.2|2077|2077.4|2076.2|39
1630922700000|2021-09-06 10:05:00|2078.2|2077|2078.4|2077.2|2078.7|2077.5|2077.9|2076.7|43
1630923000000|2021-09-06 10:10:00|2078.7|2077.5|2079.4|2078.2|2079.9|2078.7|2078.4|2077.2|130
1630923300000|2021-09-06 10:15:00|2079.9|2078.7|2080.7|2079.5|2080.9|2079.7|2079.4|2078.2|135
1630923600000|2021-09-06 10:20:00|2080.4|2079.2|2080.4|2079.2|2082.4|2081.2|2080.4|2079.2|78
1630923900000|2021-09-06 10:25:00|2080.7|2079.5|2081.4|2080.2|2081.9|2080.7|2079.9|2078.7|130
1630924200000|2021-09-06 10:30:00|2081.9|2080.7|2082.4|2081.2|2082.9|2081.7|2081.4|2080.2|189
1630924500000|2021-09-06 10:35:00|2082.7|2081.5|2081.4|2080.2|2083.9|2082.7|2081.4|2080.2|440
1630924800000|2021-09-06 10:40:00|2080.9|2079.7|2080.9|2079.7|2081.9|2080.7|2080.4|2079.2|242
1630925100000|2021-09-06 10:45:00|2080.7|2079.5|2080.9|2079.7|2081.2|2080|2080.4|2079.2|30
1630925400000|2021-09-06 10:50:00|2081.2|2080|2083.9|2082.7|2084.4|2083.2|2080.9|2079.7|2839
1630925700000|2021-09-06 10:55:00|2083.4|2082.2|2082.4|2081.2|2083.9|2082.7|2082.4|2081.2|71
1630926000000|2021-09-06 11:00:00|2082.9|2081.7|2083.4|2082.2|2083.4|2082.2|2082.4|2081.2|39
1630926300000|2021-09-06 11:05:00|2083.9|2082.7|2082.9|2081.7|2083.9|2082.7|2082.9|2081.7|26
1630926600000|2021-09-06 11:10:00|2082.4|2081.2|2082.7|2081.5|2082.9|2081.7|2082.4|2081.2|33
1630926900000|2021-09-06 11:15:00|2082.9|2081.7|2083.4|2082.2|2083.4|2082.2|2082.4|2081.2|5
1630927200000|2021-09-06 11:20:00|2082.9|2081.7|2083.9|2082.7|2083.9|2082.7|2082.9|2081.7|21
1630927500000|2021-09-06 11:25:00|2083.7|2082.5|2083.9|2082.7|2083.9|2082.7|2083.4|2082.2|12
1630927800000|2021-09-06 11:30:00|2083.7|2082.5|2083.9|2082.7|2083.9|2082.7|2083.4|2082.2|94
1630928100000|2021-09-06 11:35:00|2083.4|2082.2|2084.9|2083.7|2084.9|2083.7|2083.4|2082.2|101
1630928400000|2021-09-06 11:40:00|2085.4|2084.2|2085.9|2084.7|2085.9|2084.7|2085.2|2084|207
1630928700000|2021-09-06 11:45:00|2085.4|2084.2|2084.9|2083.7|2085.4|2084.2|2084.9|2083.7|149
1630929000000|2021-09-06 11:50:00|2084.7|2083.5|2083.9|2082.7|2084.7|2083.5|2083.4|2082.2|19
1630929300000|2021-09-06 11:55:00|2084.2|2083|2083.4|2082.2|2084.4|2083.2|2082.9|2081.7|43
1630929600000|2021-09-06 12:00:00|2083.9|2082.7|2084.4|2083.2|2084.4|2083.2|2083.4|2082.2|20
1630929900000|2021-09-06 12:05:00|2083.9|2082.7|2083.9|2082.7|2084.4|2083.2|2083.9|2082.7|7
1630930200000|2021-09-06 12:10:00|2084.4|2083.2|2083.9|2082.7|2084.4|2083.2|2083.9|2082.7|22
1630930500000|2021-09-06 12:15:00|2084.2|2083|2083.9|2082.7|2084.4|2083.2|2083.4|2082.2|29
1630930800000|2021-09-06 12:20:00|2084.4|2083.2|2084.4|2083.2|2084.4|2083.2|2084.4|2083.2|4103
1630931100000|2021-09-06 12:25:00|2083.9|2082.7|2084.4|2083.2|2084.9|2083.7|2083.9|2082.7|63
1630931400000|2021-09-06 12:30:00|2083.9|2082.7|2083.4|2082.2|2084.4|2083.2|2083.4|2082.2|71
1630931700000|2021-09-06 12:35:00|2082.9|2081.7|2082.9|2081.7|2083.4|2082.2|2082.9|2081.7|850
1630932000000|2021-09-06 12:40:00|2082.7|2081.5|2082.2|2081|2082.9|2081.7|2081.9|2080.7|501
1630932300000|2021-09-06 12:45:00|2081.9|2080.7|2080.9|2079.7|2082.4|2081.2|2080.9|2079.7|252
1630932600000|2021-09-06 12:50:00|2081.2|2080|2080.4|2079.2|2081.7|2080.5|2080.4|2079.2|74
1630932900000|2021-09-06 12:55:00|2079.9|2078.7|2078.9|2077.7|2080.4|2079.2|2078.4|2077.2|374
1630933200000|2021-09-06 13:00:00|2079.4|2078.2|2078.4|2077.2|2079.9|2078.7|2078.4|2077.2|2740
1630933500000|2021-09-06 13:05:00|2077.9|2076.7|2078.4|2077.2|2078.4|2077.2|2077.7|2076.5|126
1630933800000|2021-09-06 13:10:00|2078.7|2077.5|2077.9|2076.7|2079.4|2078.2|2077.9|2076.7|54
1630934100000|2021-09-06 13:15:00|2078.2|2077|2078.9|2077.7|2078.9|2077.7|2077.9|2076.7|25
1630934400000|2021-09-06 13:20:00|2079.2|2078|2079.9|2078.7|2079.9|2078.7|2078.9|2077.7|52
1630934700000|2021-09-06 13:25:00|2080.4|2079.2|2080.2|2079|2080.4|2079.2|2079.9|2078.7|68
1630935000000|2021-09-06 13:30:00|2079.9|2078.7|2081.4|2080.2|2081.9|2080.7|2079.9|2078.7|37
1630935300000|2021-09-06 13:35:00|2080.9|2079.7|2081.2|2080|2081.4|2080.2|2080.9|2079.7|38
1630935600000|2021-09-06 13:40:00|2080.9|2079.7|2081.4|2080.2|2081.4|2080.2|2080.9|2079.7|2061
1630935900000|2021-09-06 13:45:00|2080.9|2079.7|2080.9|2079.7|2081.4|2080.2|2080.4|2079.2|270
1630936200000|2021-09-06 13:50:00|2081.4|2080.2|2080.9|2079.7|2081.4|2080.2|2080.9|2079.7|91
1630936500000|2021-09-06 13:55:00|2081.4|2080.2|2080.9|2079.7|2081.9|2080.7|2080.9|2079.7|3355
1630936800000|2021-09-06 14:00:00|2081.2|2080|2080.9|2079.7|2081.4|2080.2|2080.9|2079.7|80
1630937100000|2021-09-06 14:05:00|2080.4|2079.2|2079.9|2078.7|2080.7|2079.5|2079.9|2078.7|837
1630937400000|2021-09-06 14:10:00|2079.7|2078.5|2079.4|2078.2|2079.9|2078.7|2078.9|2077.7|23
1630937700000|2021-09-06 14:15:00|2079.2|2078|2079.4|2078.2|2079.9|2078.7|2078.9|2077.7|56
1630938000000|2021-09-06 14:20:00|2079.7|2078.5|2080.9|2079.7|2081.4|2080.2|2079.7|2078.5|88
1630938300000|2021-09-06 14:25:00|2081.2|2080|2082.4|2081.2|2082.9|2081.7|2080.9|2079.7|97
1630938600000|2021-09-06 14:30:00|2082.7|2081.5|2082.9|2081.7|2083.4|2082.2|2082.4|2081.2|102
1630938900000|2021-09-06 14:35:00|2082.7|2081.5|2082.4|2081.2|2082.7|2081.5|2082.4|2081.2|9
1630939200000|2021-09-06 14:40:00|2082.2|2081|2081.9|2080.7|2082.4|2081.2|2081.9|2080.7|85
1630939500000|2021-09-06 14:45:00|2082.2|2081|2081.9|2080.7|2082.4|2081.2|2081.4|2080.2|99
1630939800000|2021-09-06 14:50:00|2081.7|2080.5|2082.2|2081|2082.4|2081.2|2081.4|2080.2|43
1630940100000|2021-09-06 14:55:00|2081.9|2080.7|2082.4|2081.2|2082.4|2081.2|2081.4|2080.2|43
1630940400000|2021-09-06 15:00:00|2082.9|2081.7|2082.9|2081.7|2083.4|2082.2|2082.4|2081.2|360
1630940700000|2021-09-06 15:05:00|2082.4|2081.2|2083.4|2082.2|2083.4|2082.2|2082.4|2081.2|196
1630941000000|2021-09-06 15:10:00|2083.2|2082|2082.9|2081.7|2083.4|2082.2|2082.9|2081.7|177
1630941300000|2021-09-06 15:15:00|2083.2|2082|2083.9|2082.7|2084.4|2083.2|2083.2|2082|125
1630941600000|2021-09-06 15:20:00|2083.7|2082.5|2083.4|2082.2|2083.9|2082.7|2083.4|2082.2|175
1630941900000|2021-09-06 15:25:00|2083.7|2082.5|2082.4|2081.2|2083.7|2082.5|2082.4|2081.2|66
1630942200000|2021-09-06 15:30:00|2081.9|2080.7|2082.4|2081.2|2082.9|2081.7|2081.9|2080.7|118
1630942500000|2021-09-06 15:35:00|2082.2|2081|2081.4|2080.2|2082.9|2081.7|2081.4|2080.2|257
1630942800000|2021-09-06 15:40:00|2081.2|2080|2079.4|2078.2|2081.4|2080.2|2079.4|2078.2|346
1630943100000|2021-09-06 15:45:00|2079.7|2078.5|2079.4|2078.2|2079.9|2078.7|2079.4|2078.2|26
1630943400000|2021-09-06 15:50:00|2079.2|2078|2079.4|2078.2|2079.4|2078.2|2079.2|2078|47
1630943700000|2021-09-06 15:55:00|2079.7|2078.5|2079.4|2078.2|2079.9|2078.7|2079.4|2078.2|25
1630944000000|2021-09-06 16:00:00|2079.7|2078.5|2079.7|2078.5|2079.9|2078.7|2079.4|2078.2|8
1630944300000|2021-09-06 16:05:00|2079.4|2078.2|2079.4|2078.2|2079.9|2078.7|2079.4|2078.2|26
1630944600000|2021-09-06 16:10:00|2079.7|2078.5|2079.4|2078.2|2079.9|2078.7|2079.4|2078.2|30
1630944900000|2021-09-06 16:15:00|2079.7|2078.5|2079.9|2078.7|2080.4|2079.2|2079.4|2078.2|261
1630945200000|2021-09-06 16:20:00|2080.2|2079|2080.4|2079.2|2080.4|2079.2|2079.9|2078.7|71
1630945500000|2021-09-06 16:25:00|2080.2|2079|2079.9|2078.7|2080.9|2079.7|2079.9|2078.7|175
1630945800000|2021-09-06 16:30:00|2079.7|2078.5|2080.2|2079|2080.4|2079.2|2079.4|2078.2|52
1630946100000|2021-09-06 16:35:00|2079.9|2078.7|2079.9|2078.7|2079.9|2078.7|2079.9|2078.7|11
1630946400000|2021-09-06 16:40:00|2079.4|2078.2|2079.9|2078.7|2079.9|2078.7|2079.4|2078.2|17
1630946700000|2021-09-06 16:45:00|2080.2|2079|2079.9|2078.7|2080.4|2079.2|2079.4|2078.2|34
1630947000000|2021-09-06 16:50:00|2079.4|2078.2|2080.4|2079.2|2080.4|2079.2|2079.4|2078.2|42
1630947300000|2021-09-06 16:55:00|2079.9|2078.7|2080.4|2079.2|2080.4|2079.2|2079.9|2078.7|24
1630947600000|2021-09-06 17:00:00|2080.2|2079|2079.9|2078.7|2080.2|2079|2079.9|2078.7|8
1630948200000|2021-09-06 17:10:00|||||||||1
1630948500000|2021-09-06 17:15:00|2079.4|2078.2|2079.9|2078.7|2079.9|2078.7|2079.4|2078.2|7
1630949400000|2021-09-06 17:30:00|||||||||10
1630949700000|2021-09-06 17:35:00|||||||||1
1630950300000|2021-09-06 17:45:00|||||||||1
1630950600000|2021-09-06 17:50:00|2080.4|2079.2|2080.7|2079.5|2080.9|2079.7|2080.4|2079.2|5
1630950900000|2021-09-06 17:55:00|2080.9|2079.7|2080.9|2079.7|2080.9|2079.7|2080.9|2079.7|1
1630951500000|2021-09-06 18:05:00|2081.2|2080|2081.2|2080|2081.2|2080|2081.2|2080|17
1630951800000|2021-09-06 18:10:00|2081.4|2080.2|2081.2|2080|2081.4|2080.2|2081.2|2080|1
1630952400000|2021-09-06 18:20:00|2080.9|2079.7|2080.4|2079.2|2080.9|2079.7|2080.4|2079.2|714
1630952700000|2021-09-06 18:25:00|2080.2|2079|2079.4|2078.2|2080.4|2079.2|2079.4|2078.2|4
1630953000000|2021-09-06 18:30:00|2079.2|2078|2078.9|2077.7|2079.4|2078.2|2078.9|2077.7|7
1630953300000|2021-09-06 18:35:00|2079.2|2078|2079.4|2078.2|2079.4|2078.2|2079.2|2078|4
1630953900000|2021-09-06 18:45:00|2079.2|2078|2079.2|2078|2079.4|2078.2|2079.2|2078|2
1630954500000|2021-09-06 18:55:00|2078.9|2077.7|2079.2|2078|2079.2|2078|2078.9|2077.7|0
1630955100000|2021-09-06 19:05:00|2078.9|2077.7|2078.9|2077.7|2078.9|2077.7|2078.9|2077.7|0
1630956300000|2021-09-06 19:25:00|2078.4|2077.2|2078.4|2077.2|2078.4|2077.2|2078.4|2077.2|5
1630957200000|2021-09-06 19:40:00|||||||||1
1630957500000|2021-09-06 19:45:00|2078.7|2077.5|2078.7|2077.5|2078.7|2077.5|2078.7|2077.5|4
1630957800000|2021-09-06 19:50:00|2078.4|2077.2|2078.4|2077.2|2078.4|2077.2|2078.4|2077.2|0
1630958100000|2021-09-06 19:55:00|2078.7|2077.5|2078.9|2077.7|2078.9|2077.7|2078.7|2077.5|7
1630958400000|2021-09-06 20:00:00|||||||||1
1630958700000|2021-09-06 20:05:00|2078.7|2077.5|2079.2|2078|2079.9|2078.7|2078.7|2077.5|27
1630959000000|2021-09-06 20:10:00|2079.7|2078.5|2079.7|2078.5|2079.7|2078.5|2079.2|2078|11
1630959300000|2021-09-06 20:15:00|2079.4|2078.2|2079.9|2078.7|2079.9|2078.7|2079.2|2078|10
1630959600000|2021-09-06 20:20:00|2080.1|2078.1|2080.1|2078.1|2080.1|2078.1|2080.1|2078.1|53
1630960200000|2021-09-06 20:30:00|||||||||13
1630965300000|2021-09-06 21:55:00|2080.2|2078.2|2080.2|2078.2|2080.2|2078.2|2080.2|2078.2|0
1630965600000|2021-09-06 22:00:00|2079.7|2077.7|2079.2|2077.2|2080.3|2078.3|2079.1|2077.1|0
1630965900000|2021-09-06 22:05:00|2079.4|2077.4|2079.4|2077.4|2079.4|2077.4|2079.2|2077.2|0
1630966200000|2021-09-06 22:10:00|2079.3|2077.3|2079.2|2077.2|2079.3|2077.3|2079|2077|0
1630966500000|2021-09-06 22:15:00|2079|2077|2079.2|2077.2|2079.2|2077.2|2079|2077|0
1630966800000|2021-09-06 22:20:00|2079|2077|2079.3|2077.3|2079.3|2077.3|2079|2077|0
1630967100000|2021-09-06 22:25:00|2079.1|2077.1|2079.1|2077.1|2079.1|2077.1|2079.1|2077.1|0
1630967700000|2021-09-06 22:35:00|2079|2077|2079|2077|2079|2077|2079|2077|0
1630968000000|2021-09-06 22:40:00|2078.4|2076.4|2078.4|2076.4|2078.5|2076.5|2078.4|2076.4|0
1630968300000|2021-09-06 22:45:00|2078.2|2076.2|2077.1|2075.1|2078.2|2076.2|2077.1|2075.1|0
1630968600000|2021-09-06 22:50:00|2077.2|2075.2|2077.3|2075.3|2077.3|2075.3|2077.2|2075.2|0
1630968900000|2021-09-06 22:55:00|2077.5|2075.5|2077.2|2075.2|2077.5|2075.5|2077.2|2075.2|0
1630969200000|2021-09-06 23:00:00|2077.1|2075.1|2077.5|2075.5|2077.5|2075.5|2076.9|2074.9|0
1630969500000|2021-09-06 23:05:00|2077.6|2075.6|2077.3|2075.3|2077.6|2075.6|2077.3|2075.3|0
1630969800000|2021-09-06 23:10:00|2077.2|2075.2|2076.9|2074.9|2077.2|2075.2|2076.9|2074.9|0
1630970100000|2021-09-06 23:15:00|2076.7|2074.7|2076.8|2074.8|2076.8|2074.8|2076.6|2074.6|0
1630970400000|2021-09-06 23:20:00|2076.9|2074.9|2074.8|2072.8|2076.9|2074.9|2074.8|2072.8|0
1630970700000|2021-09-06 23:25:00|2074.9|2072.9|2075.5|2073.5|2076.2|2074.2|2074.9|2072.9|0
1630971000000|2021-09-06 23:30:00|2076|2074|2078.7|2076.7|2078.7|2076.7|2074.6|2072.6|0
1630971300000|2021-09-06 23:35:00|2078.6|2076.6|2077|2075|2078.6|2076.6|2077|2075|0
1630971600000|2021-09-06 23:40:00|2076.7|2074.7|2074.3|2072.3|2076.9|2074.9|2074.3|2072.3|0
1630971900000|2021-09-06 23:45:00|2074.5|2072.5|2070.4|2069.2|2074.8|2072.8|2067.7|2066.5|18536
1630972200000|2021-09-06 23:50:00|2069.9|2068.7|2064.4|2063.2|2070.9|2069.7|2064.4|2063.2|723
1630972500000|2021-09-06 23:55:00|2064.7|2063.5|2061.4|2060.2|2064.9|2063.7|2061.2|2060|1172
1630972800000|2021-09-07 00:00:00|2060.7|2059.9|2061.2|2060.4|2061.7|2060.9|2056.7|2055.9|15812
1630973100000|2021-09-07 00:05:00|2061.5|2060.7|2062.2|2061.4|2062.2|2061.4|2059|2058.2|2621
1630973400000|2021-09-07 00:10:00|2062.7|2061.9|2067.7|2066.9|2068.2|2067.4|2061.7|2060.9|3289
1630973700000|2021-09-07 00:15:00|2068.7|2067.9|2070.2|2069.4|2071.7|2070.9|2067.7|2066.9|2463
1630974000000|2021-09-07 00:20:00|2069.7|2068.9|2072.7|2071.9|2072.7|2071.9|2066.7|2065.9|10448
1630974300000|2021-09-07 00:25:00|2072.2|2071.4|2069.2|2068.4|2072.7|2071.9|2069.2|2068.4|663
1630974600000|2021-09-07 00:30:00|2069.7|2068.9|2067.2|2066.4|2070.7|2069.9|2066.2|2065.4|2251
1630974900000|2021-09-07 00:35:00|2067.5|2066.7|2067.2|2066.4|2067.7|2066.9|2066.2|2065.4|2152
1630975200000|2021-09-07 00:40:00|2067.7|2066.9|2066.2|2065.4|2067.7|2066.9|2065.7|2064.9|2187
1630975500000|2021-09-07 00:45:00|2065.7|2064.9|2064.2|2063.4|2066.2|2065.4|2064.2|2063.4|1072
1630975800000|2021-09-07 00:50:00|2064.7|2063.9|2065.2|2064.4|2066.7|2065.9|2064.2|2063.4|2279
1630976100000|2021-09-07 00:55:00|2065.7|2064.9|2064.7|2063.9|2066.7|2065.9|2064.2|2063.4|1852
1630976400000|2021-09-07 01:00:00|2065.2|2064.4|2063.7|2062.9|2065.7|2064.9|2063.2|2062.4|2960
1630976700000|2021-09-07 01:05:00|2064.2|2063.4|2063.2|2062.4|2065.2|2064.4|2063.2|2062.4|6388
1630977000000|2021-09-07 01:10:00|2062.7|2061.9|2060.7|2059.9|2063.2|2062.4|2059.7|2058.9|1282
1630977300000|2021-09-07 01:15:00|2061|2060.2|2062.2|2061.4|2062.7|2061.9|2060.7|2059.9|698
1630977600000|2021-09-07 01:20:00|2062.7|2061.9|2062.7|2061.9|2064.2|2063.4|2062.7|2061.9|1774
1630977900000|2021-09-07 01:25:00|2063.2|2062.4|2063.2|2062.4|2063.7|2062.9|2062.7|2061.9|3404
1630978200000|2021-09-07 01:30:00|2062.7|2061.9|2060.2|2059.4|2062.7|2061.9|2060.2|2059.4|944
1630978500000|2021-09-07 01:35:00|2059.7|2058.9|2059.7|2058.9|2060.2|2059.4|2059.2|2058.4|610
1630978800000|2021-09-07 01:40:00|2060.2|2059.4|2060.2|2059.4|2061.2|2060.4|2059.7|2058.9|3020
1630979100000|2021-09-07 01:45:00|2060.7|2059.9|2061.2|2060.4|2061.7|2060.9|2060.2|2059.4|522
1630979400000|2021-09-07 01:50:00|2060.7|2059.9|2060.2|2059.4|2061.2|2060.4|2059.7|2058.9|4801
1630979700000|2021-09-07 01:55:00|2059.7|2058.9|2060.2|2059.4|2060.7|2059.9|2059.7|2058.9|1244
1630980000000|2021-09-07 02:00:00|2060.7|2059.9|2063.2|2062.4|2063.7|2062.9|2060.7|2059.9|5118
1630980300000|2021-09-07 02:05:00|2063.7|2062.9|2064.7|2063.9|2065.7|2064.9|2063|2062.2|1054
1630980600000|2021-09-07 02:10:00|2064.2|2063.4|2064.2|2063.4|2065.2|2064.4|2063.7|2062.9|445
1630980900000|2021-09-07 02:15:00|2063.7|2062.9|2063.2|2062.4|2064.2|2063.4|2063.2|2062.4|7764
1630981200000|2021-09-07 02:20:00|2063.7|2062.9|2061.7|2060.9|2063.7|2062.9|2061.7|2060.9|2212
1630981500000|2021-09-07 02:25:00|2061.2|2060.4|2060.7|2059.9|2062|2061.2|2060.7|2059.9|891
1630981800000|2021-09-07 02:30:00|2061|2060.2|2061.2|2060.4|2062.7|2061.9|2060.7|2059.9|535
1630982100000|2021-09-07 02:35:00|2060.7|2059.9|2062.2|2061.4|2062.7|2061.9|2060.7|2059.9|465
1630982400000|2021-09-07 02:40:00|2062.5|2061.7|2062.2|2061.4|2062.5|2061.7|2061.7|2060.9|517
1630982700000|2021-09-07 02:45:00|2062|2061.2|2063.7|2062.9|2063.7|2062.9|2061.7|2060.9|405
1630983000000|2021-09-07 02:50:00|2063.2|2062.4|2062.7|2061.9|2063.2|2062.4|2062.2|2061.4|624
1630983300000|2021-09-07 02:55:00|2062.2|2061.4|2063.2|2062.4|2063.2|2062.4|2062.2|2061.4|249
1630983600000|2021-09-07 03:00:00|2062.7|2061.9|2063.2|2062.4|2063.2|2062.4|2062.7|2061.9|729
1630983900000|2021-09-07 03:05:00|2062.7|2061.9|2062.2|2061.4|2063.2|2062.4|2061.7|2060.9|397
1630984200000|2021-09-07 03:10:00|2062|2061.2|2059.7|2058.9|2062.2|2061.4|2059.7|2058.9|520
1630984500000|2021-09-07 03:15:00|2060|2059.2|2060.7|2059.9|2061.2|2060.4|2059.7|2058.9|458
1630984800000|2021-09-07 03:20:00|2060.2|2059.4|2060.2|2059.4|2060.7|2059.9|2059.7|2058.9|3784
1630985100000|2021-09-07 03:25:00|2059.7|2058.9|2058.7|2057.9|2060.2|2059.4|2058.2|2057.4|558
1630985400000|2021-09-07 03:30:00|2058.2|2057.4|2061.2|2060.4|2061.2|2060.4|2058.2|2057.4|1335
1630985700000|2021-09-07 03:35:00|2061.5|2060.7|2061.7|2060.9|2062.2|2061.4|2061.2|2060.4|668
1630986000000|2021-09-07 03:40:00|2062.2|2061.4|2060.2|2059.4|2062.2|2061.4|2060|2059.2|599
1630986300000|2021-09-07 03:45:00|2060.7|2059.9|2059.5|2058.7|2060.7|2059.9|2059.2|2058.4|1412
1630986600000|2021-09-07 03:50:00|2059.7|2058.9|2060.2|2059.4|2060.2|2059.4|2059.2|2058.4|2155
1630986900000|2021-09-07 03:55:00|2060.7|2059.9|2060.2|2059.4|2060.7|2059.9|2059.2|2058.4|3131
1630987200000|2021-09-07 04:00:00|2059.7|2058.9|2059.2|2058.4|2060.7|2059.9|2059.2|2058.4|680
1630987500000|2021-09-07 04:05:00|2059.7|2058.9|2059.7|2058.9|2060.2|2059.4|2059.2|2058.4|387
1630987800000|2021-09-07 04:10:00|2060.2|2059.4|2061.2|2060.4|2061.2|2060.4|2060.2|2059.4|2301
1630988100000|2021-09-07 04:15:00|2061.7|2060.9|2062.2|2061.4|2062.2|2061.4|2061.2|2060.4|8162
1630988400000|2021-09-07 04:20:00|2061.7|2060.9|2061.7|2060.9|2062.2|2061.4|2060.7|2059.9|1055
1630988700000|2021-09-07 04:25:00|2062.2|2061.4|2062.7|2061.9|2062.7|2061.9|2061.7|2060.9|2915
1630989000000|2021-09-07 04:30:00|2063.2|2062.4|2063.2|2062.4|2063.7|2062.9|2062.2|2061.4|1671
1630989300000|2021-09-07 04:35:00|2062.7|2061.9|2062.7|2061.9|2063.2|2062.4|2062.2|2061.4|1358
1630989600000|2021-09-07 04:40:00|2063.2|2062.4|2062.7|2061.9|2063.2|2062.4|2062.7|2061.9|1633
1630989900000|2021-09-07 04:45:00|2062.2|2061.4|2061.7|2060.9|2062.7|2061.9|2061.7|2060.9|811
1630990200000|2021-09-07 04:50:00|2061.2|2060.4|2062.2|2061.4|2062.2|2061.4|2061.2|2060.4|612
1630990500000|2021-09-07 04:55:00|2062.7|2061.9|2061.7|2060.9|2062.7|2061.9|2061.7|2060.9|648
1630990800000|2021-09-07 05:00:00|2062|2061.2|2062.2|2061.4|2062.2|2061.4|2061.2|2060.4|1286
1630991100000|2021-09-07 05:05:00|2062.5|2061.7|2062.7|2061.9|2063.2|2062.4|2062.2|2061.4|4240
1630991400000|2021-09-07 05:10:00|2063.2|2062.4|2063.7|2062.9|2063.7|2062.9|2062.5|2061.7|3695
1630991700000|2021-09-07 05:15:00|2063.5|2062.7|2063.2|2062.4|2063.7|2062.9|2062.7|2061.9|597
1630992000000|2021-09-07 05:20:00|2063.7|2062.9|2063.2|2062.4|2064.2|2063.4|2063.2|2062.4|1244
1630992300000|2021-09-07 05:25:00|2063.7|2062.9|2064.7|2063.9|2064.7|2063.9|2063.2|2062.4|1133
1630992600000|2021-09-07 05:30:00|2064.2|2063.4|2063.7|2062.9|2065.2|2064.4|2063.2|2062.4|1145
1630992900000|2021-09-07 05:35:00|2063.2|2062.4|2063.2|2062.4|2063.7|2062.9|2062.7|2061.9|922
1630993200000|2021-09-07 05:40:00|2063.7|2062.9|2064.2|2063.4|2064.2|2063.4|2062.7|2061.9|8212
1630993500000|2021-09-07 05:45:00|2063.7|2062.9|2063.7|2062.9|2065.2|2064.4|2063.2|2062.4|4105
1630993800000|2021-09-07 05:50:00|2063.2|2062.4|2063.7|2062.9|2064.2|2063.4|2062.7|2061.9|1422
1630994100000|2021-09-07 05:55:00|2063.2|2062.4|2061.7|2060.9|2063.7|2062.9|2060.7|2059.9|3911
1630994400000|2021-09-07 06:00:00|2062.2|2061.4|2065.2|2064.4|2066.2|2065.4|2062.2|2061.4|7302
1630994700000|2021-09-07 06:05:00|2065.7|2064.9|2065.2|2064.4|2065.7|2064.9|2064.7|2063.9|2303
1630995000000|2021-09-07 06:10:00|2065.5|2063.5|2067.1|2065.1|2068.3|2066.3|2052.1|2050.1|6
1630995300000|2021-09-07 06:15:00|2067.2|2065.2|2067.1|2065.1|2068|2066|2067.1|2065.1|839
1630995600000|2021-09-07 06:20:00|2067.2|2065.2|2067.1|2065.1|2067.4|2065.4|2066.5|2064.5|0
1630995900000|2021-09-07 06:25:00|2067.3|2065.3|2067.8|2065.8|2068|2066|2066.8|2064.8|0
1630996200000|2021-09-07 06:30:00|2068.1|2066.1|2067.2|2065.2|2068.2|2066.2|2067.1|2065.1|0
1630996500000|2021-09-07 06:35:00|2067.4|2065.4|2067.2|2065.2|2067.4|2065.4|2066.9|2064.9|0
1630996800000|2021-09-07 06:40:00|2067.3|2065.3|2067|2065|2067.4|2065.4|2067|2065|0
1630997100000|2021-09-07 06:45:00|2066.9|2064.9|2066.9|2064.9|2067|2065|2066.7|2064.7|0
1630997400000|2021-09-07 06:50:00|2067|2065|2065.4|2063.4|2067|2065|2065.3|2063.3|0
1630997700000|2021-09-07 06:55:00|2065.3|2063.3|2065.3|2063.3|2065.5|2063.5|2064.7|2062.7|0
1630998000000|2021-09-07 07:00:00|2065.2|2063.2|2065.3|2063.3|2065.6|2063.6|2064.4|2062.4|0
1630998300000|2021-09-07 07:05:00|2065.2|2063.2|2065.7|2063.7|2065.9|2063.9|2065.2|2063.2|0
1630998600000|2021-09-07 07:10:00|2065.6|2063.6|2065.7|2063.7|2065.9|2063.9|2064.6|2062.6|0
1630998900000|2021-09-07 07:15:00|2065.6|2063.6|2066.5|2064.5|2066.5|2064.5|2065.1|2063.1|0
1630999200000|2021-09-07 07:20:00|2066.2|2064.2|2066.2|2064.2|2066.8|2064.8|2065.9|2063.9|0
1630999500000|2021-09-07 07:25:00|2066.3|2064.3|2067.5|2065.5|2067.8|2065.8|2066.1|2064.1|0
1630999800000|2021-09-07 07:30:00|2067.3|2065.3|2063.9|2062.7|2067.3|2065.3|2062.9|2061.7|1251
1631000100000|2021-09-07 07:35:00|2064.4|2063.2|2062.9|2061.7|2064.4|2063.2|2062.9|2061.7|333
1631000400000|2021-09-07 07:40:00|2062.4|2061.2|2061.4|2060.2|2062.4|2061.2|2061.4|2060.2|620
1631000700000|2021-09-07 07:45:00|2061.2|2060|2061.9|2060.7|2061.9|2060.7|2061.2|2060|305
1631001000000|2021-09-07 07:50:00|2061.7|2060.5|2063.7|2062.5|2064.2|2063|2061.4|2060.2|401
1631001300000|2021-09-07 07:55:00|2063.4|2062.2|2063.9|2062.7|2064.4|2063.2|2063.4|2062.2|114
1631001600000|2021-09-07 08:00:00|2064.2|2063|2063.4|2062.2|2064.4|2063.2|2063.2|2062|118
1631001900000|2021-09-07 08:05:00|2062.9|2061.7|2060.4|2059.2|2062.9|2061.7|2059.9|2058.7|161
1631002200000|2021-09-07 08:10:00|2059.9|2058.7|2063.4|2062.2|2063.4|2062.2|2058.9|2057.7|146
1631002500000|2021-09-07 08:15:00|2063.2|2062|2062.9|2061.7|2063.4|2062.2|2062.9|2061.7|174
1631002800000|2021-09-07 08:20:00|2063.2|2062|2062.9|2061.7|2063.4|2062.2|2061.9|2060.7|56
1631003100000|2021-09-07 08:25:00|2062.7|2061.5|2062.4|2061.2|2062.9|2061.7|2061.4|2060.2|70
1631003400000|2021-09-07 08:30:00|2062.7|2061.5|2062.4|2061.2|2063.4|2062.2|2062.4|2061.2|344
1631003700000|2021-09-07 08:35:00|2062.7|2061.5|2061.4|2060.2|2062.9|2061.7|2061.2|2060|368
1631004000000|2021-09-07 08:40:00|2060.9|2059.7|2060.4|2059.2|2060.9|2059.7|2060.4|2059.2|98
1631004300000|2021-09-07 08:45:00|2060.2|2059|2056.9|2055.7|2060.2|2059|2056.9|2055.7|250
1631004600000|2021-09-07 08:50:00|2057.4|2056.2|2055.4|2054.2|2057.4|2056.2|2054.4|2053.2|588
1631004900000|2021-09-07 08:55:00|2054.9|2053.7|2055.9|2054.7|2056.9|2055.7|2054.9|2053.7|94
1631005200000|2021-09-07 09:00:00|2055.7|2054.5|2056.4|2055.2|2056.4|2055.2|2053.9|2052.7|183
1631005500000|2021-09-07 09:05:00|2056.2|2055|2054.4|2053.2|2056.9|2055.7|2053.4|2052.2|280
1631005800000|2021-09-07 09:10:00|2054.7|2053.5|2054.4|2053.2|2054.9|2053.7|2053.4|2052.2|188
1631006100000|2021-09-07 09:15:00|2053.9|2052.7|2053.9|2052.7|2054.4|2053.2|2052.9|2051.7|250
1631006400000|2021-09-07 09:20:00|2053.7|2052.5|2046.4|2045.2|2053.9|2052.7|2046.4|2045.2|904
1631006700000|2021-09-07 09:25:00|2046.7|2045.5|2050.9|2049.7|2050.9|2049.7|2046.7|2045.5|496
1631007000000|2021-09-07 09:30:00|2050.4|2049.2|2048.9|2047.7|2050.4|2049.2|2048.4|2047.2|413
1631007300000|2021-09-07 09:35:00|2048.4|2047.2|2050.4|2049.2|2050.9|2049.7|2048.4|2047.2|124
1631007600000|2021-09-07 09:40:00|2050.9|2049.7|2052.2|2051|2052.7|2051.5|2050.4|2049.2|213
1631007900000|2021-09-07 09:45:00|2052.4|2051.2|2051.4|2050.2|2053.2|2052|2051.4|2050.2|155
1631008200000|2021-09-07 09:50:00|2051.9|2050.7|2052.4|2051.2|2052.9|2051.7|2051.4|2050.2|385
1631008500000|2021-09-07 09:55:00|2052.7|2051.5|2053.4|2052.2|2053.4|2052.2|2052.4|2051.2|111
1631008800000|2021-09-07 10:00:00|2052.9|2051.7|2052.9|2051.7|2052.9|2051.7|2052.4|2051.2|278
1631009100000|2021-09-07 10:05:00|2052.4|2051.2|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|153
1631009400000|2021-09-07 10:10:00|2052.4|2051.2|2050.9|2049.7|2052.9|2051.7|2050.9|2049.7|183
1631009700000|2021-09-07 10:15:00|2050.4|2049.2|2052.4|2051.2|2052.4|2051.2|2050.4|2049.2|31
1631010000000|2021-09-07 10:20:00|2052.7|2051.5|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|61
1631010300000|2021-09-07 10:25:00|2053.2|2052|2051.9|2050.7|2053.4|2052.2|2051.4|2050.2|86
1631010600000|2021-09-07 10:30:00|2051.4|2050.2|2052.2|2051|2052.4|2051.2|2051.4|2050.2|42
1631010900000|2021-09-07 10:35:00|2052.4|2051.2|2053.4|2052.2|2053.4|2052.2|2051.9|2050.7|29
1631011200000|2021-09-07 10:40:00|2053.2|2052|2053.9|2052.7|2053.9|2052.7|2052.9|2051.7|67
1631011500000|2021-09-07 10:45:00|2053.4|2052.2|2053.4|2052.2|2053.9|2052.7|2053.4|2052.2|63
1631011800000|2021-09-07 10:50:00|2053.2|2052|2053.4|2052.2|2053.4|2052.2|2052.9|2051.7|29
1631012100000|2021-09-07 10:55:00|2053.2|2052|2052.9|2051.7|2053.2|2052|2051.9|2050.7|568
1631012400000|2021-09-07 11:00:00|2052.7|2051.5|2054.4|2053.2|2054.4|2053.2|2052.4|2051.2|34
1631012700000|2021-09-07 11:05:00|2054.2|2053|2054.4|2053.2|2054.9|2053.7|2053.9|2052.7|902
1631013000000|2021-09-07 11:10:00|2054.7|2053.5|2054.4|2053.2|2054.9|2053.7|2054.4|2053.2|4348
1631013300000|2021-09-07 11:15:00|2054.2|2053|2055.4|2054.2|2055.4|2054.2|2054.2|2053|44
1631013600000|2021-09-07 11:20:00|2055.2|2054|2055.9|2054.7|2055.9|2054.7|2054.9|2053.7|81
1631013900000|2021-09-07 11:25:00|2056.2|2055|2056.4|2055.2|2056.9|2055.7|2055.9|2054.7|59
1631014200000|2021-09-07 11:30:00|2055.9|2054.7|2056.4|2055.2|2056.4|2055.2|2055.9|2054.7|76
1631014500000|2021-09-07 11:35:00|2056.9|2055.7|2056.4|2055.2|2056.9|2055.7|2056.4|2055.2|60
1631014800000|2021-09-07 11:40:00|2055.9|2054.7|2057.9|2056.7|2057.9|2056.7|2055.9|2054.7|39
1631015100000|2021-09-07 11:45:00|2058.4|2057.2|2058.9|2057.7|2058.9|2057.7|2057.9|2056.7|58
1631015400000|2021-09-07 11:50:00|2058.7|2057.5|2058.9|2057.7|2059.4|2058.2|2058.4|2057.2|1598
1631015700000|2021-09-07 11:55:00|2058.4|2057.2|2058.7|2057.5|2058.9|2057.7|2057.9|2056.7|82
1631016000000|2021-09-07 12:00:00|2058.9|2057.7|2058.4|2057.2|2059.4|2058.2|2058.4|2057.2|267
1631016300000|2021-09-07 12:05:00|2058.9|2057.7|2058.7|2057.5|2058.9|2057.7|2057.9|2056.7|313
1631016600000|2021-09-07 12:10:00|2058.4|2057.2|2057.9|2056.7|2058.9|2057.7|2057.4|2056.2|273
1631016900000|2021-09-07 12:15:00|2057.7|2056.5|2057.4|2056.2|2057.9|2056.7|2056.7|2055.5|71
1631017200000|2021-09-07 12:20:00|2057.7|2056.5|2057.9|2056.7|2057.9|2056.7|2057.4|2056.2|109
1631017500000|2021-09-07 12:25:00|2057.7|2056.5|2057.9|2056.7|2057.9|2056.7|2057.4|2056.2|2
1631017800000|2021-09-07 12:30:00|2057.4|2056.2|2057.4|2056.2|2058.4|2057.2|2056.9|2055.7|15
1631018100000|2021-09-07 12:35:00|2057.9|2056.7|2058.4|2057.2|2058.4|2057.2|2057.7|2056.5|33
1631018400000|2021-09-07 12:40:00|2058.7|2057.5|2058.2|2057|2058.7|2057.5|2057.9|2056.7|50
1631018700000|2021-09-07 12:45:00|2057.9|2056.7|2057.9|2056.7|2058.4|2057.2|2057.9|2056.7|284
1631019000000|2021-09-07 12:50:00|2057.4|2056.2|2058.2|2057|2058.7|2057.5|2056.9|2055.7|343
1631019300000|2021-09-07 12:55:00|2057.9|2056.7|2058.4|2057.2|2058.7|2057.5|2057.9|2056.7|557
1631019600000|2021-09-07 13:00:00|2058.2|2057|2057.4|2056.2|2058.4|2057.2|2057.4|2056.2|120
1631019900000|2021-09-07 13:05:00|2057.9|2056.7|2057.4|2056.2|2057.9|2056.7|2057.4|2056.2|760
1631020200000|2021-09-07 13:10:00|2057.7|2056.5|2056.9|2055.7|2057.9|2056.7|2056.9|2055.7|507
1631020500000|2021-09-07 13:15:00|2056.4|2055.2|2056.4|2055.2|2056.9|2055.7|2056.4|2055.2|610
1631020800000|2021-09-07 13:20:00|2055.9|2054.7|2054.4|2053.2|2055.9|2054.7|2054.4|2053.2|336
1631021100000|2021-09-07 13:25:00|2054.7|2053.5|2054.4|2053.2|2054.9|2053.7|2053.9|2052.7|149
1631021400000|2021-09-07 13:30:00|2054.7|2053.5|2054.4|2053.2|2055.9|2054.7|2053.9|2052.7|266
1631021700000|2021-09-07 13:35:00|2054.2|2053|2051.9|2050.7|2054.4|2053.2|2051.4|2050.2|593
1631022000000|2021-09-07 13:40:00|2052.4|2051.2|2054.9|2053.7|2054.9|2053.7|2051.9|2050.7|667
1631022300000|2021-09-07 13:45:00|2054.7|2053.5|2054.4|2053.2|2054.9|2053.7|2052.9|2051.7|222
1631022600000|2021-09-07 13:50:00|2053.9|2052.7|2053.9|2052.7|2054.9|2053.7|2052.9|2051.7|169
1631022900000|2021-09-07 13:55:00|2054.2|2053|2056.4|2055.2|2056.7|2055.5|2052.9|2051.7|276
1631023200000|2021-09-07 14:00:00|2055.9|2054.7|2056.9|2055.7|2057.4|2056.2|2055.4|2054.2|1081
1631023500000|2021-09-07 14:05:00|2057.2|2056|2056.4|2055.2|2057.4|2056.2|2055.9|2054.7|188
1631023800000|2021-09-07 14:10:00|2055.9|2054.7|2055.9|2054.7|2056.4|2055.2|2054.9|2053.7|236
1631024100000|2021-09-07 14:15:00|2055.4|2054.2|2056.4|2055.2|2056.4|2055.2|2054.9|2053.7|641
1631024400000|2021-09-07 14:20:00|2056.9|2055.7|2057.4|2056.2|2058.4|2057.2|2056.4|2055.2|454
1631024700000|2021-09-07 14:25:00|2057.2|2056|2058.9|2057.7|2059.4|2058.2|2056.9|2055.7|449
1631025000000|2021-09-07 14:30:00|2058.4|2057.2|2058.4|2057.2|2059.4|2058.2|2057.9|2056.7|232
1631025300000|2021-09-07 14:35:00|2058.2|2057|2058.9|2057.7|2059.9|2058.7|2057.9|2056.7|781
1631025600000|2021-09-07 14:40:00|2059.4|2058.2|2059.9|2058.7|2059.9|2058.7|2058.9|2057.7|185
1631025900000|2021-09-07 14:45:00|2060.2|2059|2061.4|2060.2|2061.9|2060.7|2059.9|2058.7|212
1631026200000|2021-09-07 14:50:00|2061.9|2060.7|2062.9|2061.7|2063.4|2062.2|2061.9|2060.7|276
1631026500000|2021-09-07 14:55:00|2062.4|2061.2|2062.4|2061.2|2062.9|2061.7|2062.4|2061.2|513
1631026800000|2021-09-07 15:00:00|2061.9|2060.7|2060.4|2059.2|2062.4|2061.2|2059.9|2058.7|252
1631027100000|2021-09-07 15:05:00|2059.9|2058.7|2059.9|2058.7|2060.4|2059.2|2059.4|2058.2|311
1631027400000|2021-09-07 15:10:00|2059.7|2058.5|2059.7|2058.5|2060.4|2059.2|2058.9|2057.7|111
1631027700000|2021-09-07 15:15:00|2059.4|2058.2|2061.4|2060.2|2061.9|2060.7|2058.4|2057.2|223
1631028000000|2021-09-07 15:20:00|2061.7|2060.5|2061.4|2060.2|2062.4|2061.2|2060.9|2059.7|369
1631028300000|2021-09-07 15:25:00|2060.9|2059.7|2062.9|2061.7|2062.9|2061.7|2060.9|2059.7|294
1631028600000|2021-09-07 15:30:00|2062.4|2061.2|2063.4|2062.2|2063.9|2062.7|2062.4|2061.2|149
1631028900000|2021-09-07 15:35:00|2062.9|2061.7|2063.4|2062.2|2063.9|2062.7|2062.9|2061.7|212
1631029200000|2021-09-07 15:40:00|2063.9|2062.7|2063.9|2062.7|2063.9|2062.7|2062.9|2061.7|2212
1631029500000|2021-09-07 15:45:00|2063.4|2062.2|2063.4|2062.2|2063.9|2062.7|2062.9|2061.7|92
1631029800000|2021-09-07 15:50:00|2063.9|2062.7|2063.4|2062.2|2063.9|2062.7|2062.9|2061.7|157
1631030100000|2021-09-07 15:55:00|2062.9|2061.7|2064.4|2063.2|2064.4|2063.2|2062.9|2061.7|147
1631030400000|2021-09-07 16:00:00|2064.2|2063|2065.7|2064.5|2065.9|2064.7|2063.9|2062.7|234
1631030700000|2021-09-07 16:05:00|2065.4|2064.2|2066.9|2065.7|2067.4|2066.2|2065.4|2064.2|198
1631031000000|2021-09-07 16:10:00|2066.4|2065.2|2066.9|2065.7|2066.9|2065.7|2066.4|2065.2|376
1631031300000|2021-09-07 16:15:00|2067.2|2066|2066.9|2065.7|2067.4|2066.2|2066.9|2065.7|200
1631031600000|2021-09-07 16:20:00|2067.2|2066|2066.4|2065.2|2067.4|2066.2|2066.4|2065.2|102
1631031900000|2021-09-07 16:25:00|2066.9|2065.7|2067.9|2066.7|2067.9|2066.7|2066.9|2065.7|117
1631032200000|2021-09-07 16:30:00|2067.4|2066.2|2067.9|2066.7|2068.4|2067.2|2067.4|2066.2|5272
1631032500000|2021-09-07 16:35:00|2068.4|2067.2|2068.9|2067.7|2069.4|2068.2|2067.9|2066.7|716
1631032800000|2021-09-07 16:40:00|2069.4|2068.2|2069.9|2068.7|2070.4|2069.2|2069.4|2068.2|198
1631033100000|2021-09-07 16:45:00|2070.2|2069|2070.9|2069.7|2070.9|2069.7|2069.9|2068.7|168
1631033400000|2021-09-07 16:50:00|2070.4|2069.2|2070.9|2069.7|2071.4|2070.2|2070.4|2069.2|180
1631033700000|2021-09-07 16:55:00|2070.7|2069.5|2071.4|2070.2|2071.9|2070.7|2070.7|2069.5|142
1631034000000|2021-09-07 17:00:00|2071.7|2070.5|2070.9|2069.7|2072.4|2071.2|2070.9|2069.7|189
1631034300000|2021-09-07 17:05:00|2071.4|2070.2|2071.9|2070.7|2072.4|2071.2|2071.4|2070.2|509
1631034600000|2021-09-07 17:10:00|2072.4|2071.2|2072.4|2071.2|2072.4|2071.2|2071.9|2070.7|178
1631034900000|2021-09-07 17:15:00|2072.7|2071.5|2072.4|2071.2|2072.7|2071.5|2071.9|2070.7|109
1631035200000|2021-09-07 17:20:00|2071.9|2070.7|2071.9|2070.7|2071.9|2070.7|2071.4|2070.2|159
1631035500000|2021-09-07 17:25:00|2071.4|2070.2|2071.4|2070.2|2071.4|2070.2|2070.4|2069.2|239
1631035800000|2021-09-07 17:30:00|2071.7|2070.5|2072.9|2071.7|2073.2|2072|2071.4|2070.2|319
1631036100000|2021-09-07 17:35:00|2072.4|2071.2|2072.9|2071.7|2072.9|2071.7|2072.4|2071.2|111
1631036400000|2021-09-07 17:40:00|2073.4|2072.2|2073.4|2072.2|2073.4|2072.2|2072.9|2071.7|233
1631036700000|2021-09-07 17:45:00|2072.9|2071.7|2073.4|2072.2|2073.4|2072.2|2072.9|2071.7|327
1631037000000|2021-09-07 17:50:00|2073.7|2072.5|2073.9|2072.7|2073.9|2072.7|2073.4|2072.2|303
1631037300000|2021-09-07 17:55:00|2073.4|2072.2|2072.9|2071.7|2073.4|2072.2|2072.9|2071.7|125
1631037600000|2021-09-07 18:00:00|2073.4|2072.2|2072.9|2071.7|2073.4|2072.2|2072.9|2071.7|358
1631037900000|2021-09-07 18:05:00|2073.2|2072|2073.4|2072.2|2073.4|2072.2|2072.9|2071.7|43
1631038200000|2021-09-07 18:10:00|2073.7|2072.5|2074.2|2073|2074.4|2073.2|2073.7|2072.5|99
1631038500000|2021-09-07 18:15:00|2073.9|2072.7|2072.9|2071.7|2074.4|2073.2|2072.9|2071.7|97
1631038800000|2021-09-07 18:20:00|2072.4|2071.2|2072.9|2071.7|2072.9|2071.7|2072.4|2071.2|92
1631039100000|2021-09-07 18:25:00|2072.7|2071.5|2072.4|2071.2|2072.9|2071.7|2072.4|2071.2|72
1631039400000|2021-09-07 18:30:00|2072.7|2071.5|2073.9|2072.7|2073.9|2072.7|2072.4|2071.2|142
1631039700000|2021-09-07 18:35:00|2074.4|2073.2|2073.9|2072.7|2074.4|2073.2|2073.4|2072.2|176
1631040000000|2021-09-07 18:40:00|2074.2|2073|2074.4|2073.2|2074.4|2073.2|2073.9|2072.7|133
1631040300000|2021-09-07 18:45:00|2075.4|2074.2|2075.4|2074.2|2075.9|2074.7|2074.4|2073.2|210
1631040600000|2021-09-07 18:50:00|2075.9|2074.7|2076.9|2075.7|2076.9|2075.7|2075.4|2074.2|205
1631040900000|2021-09-07 18:55:00|2077.4|2076.2|2077.9|2076.7|2077.9|2076.7|2076.9|2075.7|129
1631041200000|2021-09-07 19:00:00|2078.4|2077.2|2078.4|2077.2|2078.7|2077.5|2077.9|2076.7|148
1631041500000|2021-09-07 19:05:00|2077.9|2076.7|2078.4|2077.2|2078.9|2077.7|2077.4|2076.2|152
1631041800000|2021-09-07 19:10:00|2078.7|2077.5|2078.7|2077.5|2079.4|2078.2|2077.9|2076.7|291
1631042100000|2021-09-07 19:15:00|2078.4|2077.2|2078.4|2077.2|2078.7|2077.5|2077.4|2076.2|143
1631042400000|2021-09-07 19:20:00|2078.2|2077|2077.9|2076.7|2078.9|2077.7|2077.4|2076.2|161
1631042700000|2021-09-07 19:25:00|2077.7|2076.5|2077.9|2076.7|2078.9|2077.7|2077.4|2076.2|98
1631043000000|2021-09-07 19:30:00|2077.4|2076.2|2078.4|2077.2|2078.4|2077.2|2076.9|2075.7|202
1631043300000|2021-09-07 19:35:00|2077.9|2076.7|2077.9|2076.7|2078.7|2077.5|2077.9|2076.7|137
1631043600000|2021-09-07 19:40:00|2078.4|2077.2|2076.9|2075.7|2078.4|2077.2|2076.9|2075.7|183
1631043900000|2021-09-07 19:45:00|2077.4|2076.2|2077.4|2076.2|2078.4|2077.2|2077.4|2076.2|394
1631044200000|2021-09-07 19:50:00|2077.9|2076.7|2076.4|2075.2|2077.9|2076.7|2075.9|2074.7|271
1631044500000|2021-09-07 19:55:00|2076.2|2075|2074.9|2073.7|2076.4|2075.2|2074.9|2073.7|66
1631044800000|2021-09-07 20:00:00|2075.2|2074|2075.7|2074.5|2075.9|2074.7|2074.9|2073.7|24
1631045100000|2021-09-07 20:05:00|2075.9|2074.7|2076.4|2075.2|2076.7|2075.5|2075.7|2074.5|10
1631045400000|2021-09-07 20:10:00|2075.9|2074.7|2074.9|2073.7|2076.2|2075|2074.9|2073.7|314
1631045700000|2021-09-07 20:15:00|2075.2|2074|2075.4|2074.2|2075.4|2074.2|2074.9|2073.7|37
1631046000000|2021-09-07 20:20:00|2075.8|2073.8|2075.8|2073.8|2076.7|2074.7|2075.8|2073.8|173
1631046300000|2021-09-07 20:25:00|2075.7|2073.7|2074.5|2072.5|2075.7|2073.7|2074.5|2072.5|3
1631046600000|2021-09-07 20:30:00|2074.7|2072.7|2074.2|2072.2|2074.7|2072.7|2073.9|2071.9|16
1631046900000|2021-09-07 20:35:00|2074.1|2072.1|2074.1|2072.1|2074.1|2072.1|2074.1|2072.1|0
1631047200000|2021-09-07 20:40:00|2073.9|2071.9|2074.1|2072.1|2074.1|2072.1|2073.9|2071.9|0
1631047500000|2021-09-07 20:45:00|2074.4|2072.4|2074.7|2072.7|2075.1|2073.1|2074.4|2072.4|0
1631047800000|2021-09-07 20:50:00|2074.5|2072.5|2074.5|2072.5|2074.5|2072.5|2074.3|2072.3|0
1631048100000|2021-09-07 20:55:00|2074.4|2072.4|2074|2072|2074.6|2072.6|2073.5|2071.5|0
1631048400000|2021-09-07 21:00:00|2073.9|2071.9|2074|2072|2074|2072|2073.9|2071.9|0
1631049300000|2021-09-07 21:15:00|2073.9|2071.9|2074|2072|2074|2072|2073.9|2071.9|0
1631049600000|2021-09-07 21:20:00|2073.9|2071.9|2073.9|2071.9|2073.9|2071.9|2073.9|2071.9|0
1631050500000|2021-09-07 21:35:00|2074|2072|2073.9|2071.9|2074|2072|2073.9|2071.9|0
1631051100000|2021-09-07 21:45:00|2074|2072|2073.9|2071.9|2074|2072|2073.9|2071.9|0
1631051400000|2021-09-07 21:50:00|2074|2072|2074|2072|2074|2072|2074|2072|0
1631052000000|2021-09-07 22:00:00|2073.9|2071.9|2075.4|2073.4|2075.4|2073.4|2073.9|2071.9|0
1631052600000|2021-09-07 22:10:00|2075.5|2073.5|2075.7|2073.7|2075.7|2073.7|2075.4|2073.4|0
1631052900000|2021-09-07 22:15:00|2075.8|2073.8|2076|2074|2076.3|2074.3|2075.7|2073.7|0
1631053200000|2021-09-07 22:20:00|2075.7|2073.7|2075.7|2073.7|2075.7|2073.7|2075.7|2073.7|0
1631053500000|2021-09-07 22:25:00|2076.3|2074.3|2076|2074|2076.3|2074.3|2076|2074|0
1631053800000|2021-09-07 22:30:00|2076.3|2074.3|2077.5|2075.5|2077.5|2075.5|2076.3|2074.3|0
1631054100000|2021-09-07 22:35:00|2077.9|2075.9|2077.3|2075.3|2078.2|2076.2|2077.1|2075.1|0
1631054400000|2021-09-07 22:40:00|2077.1|2075.1|2076.7|2074.7|2077.4|2075.4|2076.6|2074.6|0
1631054700000|2021-09-07 22:45:00|2076.6|2074.6|2076.4|2074.4|2076.8|2074.8|2076.4|2074.4|0
1631055000000|2021-09-07 22:50:00|2076.5|2074.5|2076.7|2074.7|2076.7|2074.7|2076.4|2074.4|0
1631055300000|2021-09-07 22:55:00|2076.5|2074.5|2076.3|2074.3|2076.7|2074.7|2076.1|2074.1|0
1631055600000|2021-09-07 23:00:00|2076.4|2074.4|2075.7|2073.7|2077.3|2075.3|2075.7|2073.7|0
1631055900000|2021-09-07 23:05:00|2075.5|2073.5|2075.2|2073.2|2075.5|2073.5|2075.1|2073.1|0
1631056200000|2021-09-07 23:10:00|2075|2073|2074.6|2072.6|2075.1|2073.1|2074.4|2072.4|0
1631056500000|2021-09-07 23:15:00|2074.7|2072.7|2075|2073|2075.2|2073.2|2074.7|2072.7|0
1631056800000|2021-09-07 23:20:00|2074.9|2072.9|2076|2074|2076|2074|2074.1|2072.1|0
1631057100000|2021-09-07 23:25:00|2075.9|2073.9|2075.9|2073.9|2076|2074|2075.1|2073.1|0
1631057400000|2021-09-07 23:30:00|2075.7|2073.7|2073|2071|2075.9|2073.9|2072.7|2070.7|0
1631057700000|2021-09-07 23:35:00|2073.1|2071.1|2073.3|2071.3|2073.6|2071.6|2072.7|2070.7|0
1631058000000|2021-09-07 23:40:00|2073|2071|2072.6|2070.6|2073.6|2071.6|2072.1|2070.1|0
1631058300000|2021-09-07 23:45:00|2072.7|2070.7|2069.2|2068|2073.3|2071.3|2068.7|2067.5|8650
1631058600000|2021-09-07 23:50:00|2068.9|2067.7|2065.4|2064.2|2069.9|2068.7|2065.4|2064.2|762
1631058900000|2021-09-07 23:55:00|2065.2|2064|2062.2|2061|2066.4|2065.2|2062.2|2061|2986
1631059200000|2021-09-08 00:00:00|2062|2061.2|2063.7|2062.9|2064.2|2063.4|2059.7|2058.9|3632
1631059500000|2021-09-08 00:05:00|2064.2|2063.4|2067.7|2066.9|2068.2|2067.4|2063.5|2062.7|1660
1631059800000|2021-09-08 00:10:00|2068.2|2067.4|2070.7|2069.9|2071.2|2070.4|2068.2|2067.4|2456
1631060100000|2021-09-08 00:15:00|2071|2070.2|2068.7|2067.9|2071.2|2070.4|2067.7|2066.9|5732
1631060400000|2021-09-08 00:20:00|2069.2|2068.4|2068.2|2067.4|2069.7|2068.9|2068.2|2067.4|842
1631060700000|2021-09-08 00:25:00|2068.7|2067.9|2069.7|2068.9|2070.7|2069.9|2067.7|2066.9|1344
1631061000000|2021-09-08 00:30:00|2070.2|2069.4|2070.7|2069.9|2070.7|2069.9|2068.7|2067.9|537
1631061300000|2021-09-08 00:35:00|2071.2|2070.4|2070.7|2069.9|2071.2|2070.4|2069.2|2068.4|562
1631061600000|2021-09-08 00:40:00|2071|2070.2|2070.7|2069.9|2071.2|2070.4|2070.2|2069.4|438
1631061900000|2021-09-08 00:45:00|2071.2|2070.4|2070.7|2069.9|2071.2|2070.4|2070.2|2069.4|490
1631062200000|2021-09-08 00:50:00|2071.2|2070.4|2071.7|2070.9|2072.7|2071.9|2071.2|2070.4|435
1631062500000|2021-09-08 00:55:00|2072.2|2071.4|2072.7|2071.9|2073.2|2072.4|2071.7|2070.9|979
1631062800000|2021-09-08 01:00:00|2072.2|2071.4|2071.7|2070.9|2072.2|2071.4|2071.5|2070.7|461
1631063100000|2021-09-08 01:05:00|2072.2|2071.4|2071.2|2070.4|2072.2|2071.4|2071.2|2070.4|501
1631063400000|2021-09-08 01:10:00|2070.7|2069.9|2072.5|2071.7|2072.7|2071.9|2070.2|2069.4|649
1631063700000|2021-09-08 01:15:00|2072.7|2071.9|2073|2072.2|2073|2072.2|2071.2|2070.4|875
1631064000000|2021-09-08 01:20:00|2073.2|2072.4|2074|2073.2|2074.2|2073.4|2073|2072.2|1872
1631064300000|2021-09-08 01:25:00|2074.2|2073.4|2074.2|2073.4|2075.7|2074.9|2073.7|2072.9|841
1631064600000|2021-09-08 01:30:00|2074.7|2073.9|2074|2073.2|2074.7|2073.9|2073|2072.2|652
1631064900000|2021-09-08 01:35:00|2073.5|2072.7|2074.5|2073.7|2074.5|2073.7|2073|2072.2|564
1631065200000|2021-09-08 01:40:00|2075|2074.2|2074|2073.2|2075|2074.2|2073.5|2072.7|723
1631065500000|2021-09-08 01:45:00|2073.5|2072.7|2074.5|2073.7|2074.5|2073.7|2073.5|2072.7|291
1631065800000|2021-09-08 01:50:00|2074|2073.2|2075|2074.2|2075.5|2074.7|2074|2073.2|654
1631066100000|2021-09-08 01:55:00|2074.5|2073.7|2074.3|2073.5|2075|2074.2|2073.8|2073|5133
1631066400000|2021-09-08 02:00:00|2074|2073.2|2076.3|2075.5|2076.3|2075.5|2073.8|2073|2391
1631066700000|2021-09-08 02:05:00|2076.8|2076|2077.8|2077|2078.3|2077.5|2076.3|2075.5|975
1631067000000|2021-09-08 02:10:00|2078.3|2077.5|2077.8|2077|2079.8|2079|2077.3|2076.5|889
1631067300000|2021-09-08 02:15:00|2078|2077.2|2077.8|2077|2078.3|2077.5|2076.3|2075.5|738
1631067600000|2021-09-08 02:20:00|2077.5|2076.7|2077.3|2076.5|2077.8|2077|2076.8|2076|631
1631067900000|2021-09-08 02:25:00|2077.8|2077|2077.3|2076.5|2077.8|2077|2076.8|2076|281
1631068200000|2021-09-08 02:30:00|2077|2076.2|2075.3|2074.5|2077|2076.2|2075.3|2074.5|599
1631068500000|2021-09-08 02:35:00|2074.8|2074|2075.3|2074.5|2075.3|2074.5|2073.3|2072.5|467
1631068800000|2021-09-08 02:40:00|2075|2074.2|2074.8|2074|2075.3|2074.5|2074.3|2073.5|244
1631069100000|2021-09-08 02:45:00|2074.3|2073.5|2075.8|2075|2075.8|2075|2074.3|2073.5|436
1631069400000|2021-09-08 02:50:00|2076.3|2075.5|2076.3|2075.5|2076.8|2076|2076|2075.2|188
1631069700000|2021-09-08 02:55:00|2076|2075.2|2074.3|2073.5|2076.3|2075.5|2074.3|2073.5|577
1631070000000|2021-09-08 03:00:00|2074.8|2074|2074.8|2074|2075.3|2074.5|2074.3|2073.5|205
1631070300000|2021-09-08 03:05:00|2075|2074.2|2075.8|2075|2075.8|2075|2075|2074.2|171
1631070600000|2021-09-08 03:10:00|2075.3|2074.5|2075.3|2074.5|2075.3|2074.5|2074.8|2074|1373
1631070900000|2021-09-08 03:15:00|2075.5|2074.7|2075.8|2075|2076.3|2075.5|2075.3|2074.5|372
1631071200000|2021-09-08 03:20:00|2075.3|2074.5|2074.3|2073.5|2075.8|2075|2074.3|2073.5|400
1631071500000|2021-09-08 03:25:00|2073.8|2073|2073.3|2072.5|2073.8|2073|2072.3|2071.5|1029
1631071800000|2021-09-08 03:30:00|2073.8|2073|2074.5|2073.7|2074.8|2074|2072.3|2071.5|823
1631072100000|2021-09-08 03:35:00|2074.3|2073.5|2071.8|2071|2074.8|2074|2071.8|2071|624
1631072400000|2021-09-08 03:40:00|2071.5|2070.7|2071.3|2070.5|2071.8|2071|2070.8|2070|552
1631072700000|2021-09-08 03:45:00|2071.8|2071|2074.3|2073.5|2074.3|2073.5|2071.8|2071|450
1631073000000|2021-09-08 03:50:00|2073.8|2073|2073.8|2073|2074.3|2073.5|2073.8|2073|215
1631073300000|2021-09-08 03:55:00|2074.3|2073.5|2073.8|2073|2074.3|2073.5|2073.8|2073|928
1631073600000|2021-09-08 04:00:00|2074|2073.2|2072.5|2071.7|2074.3|2073.5|2072.3|2071.5|665
1631073900000|2021-09-08 04:05:00|2072.8|2072|2071.8|2071|2072.8|2072|2071.8|2071|1899
1631074200000|2021-09-08 04:10:00|2072.3|2071.5|2071.3|2070.5|2072.3|2071.5|2070.8|2070|905
1631074500000|2021-09-08 04:15:00|2071.8|2071|2070.8|2070|2071.8|2071|2070.3|2069.5|564
1631074800000|2021-09-08 04:20:00|2071|2070.2|2072.3|2071.5|2072.5|2071.7|2071|2070.2|360
1631075100000|2021-09-08 04:25:00|2071.8|2071|2071.8|2071|2072.3|2071.5|2071.8|2071|189
1631075400000|2021-09-08 04:30:00|2072.3|2071.5|2072.3|2071.5|2072.8|2072|2071.8|2071|332
1631075700000|2021-09-08 04:35:00|2071.8|2071|2071.8|2071|2072.3|2071.5|2071.3|2070.5|383
1631076000000|2021-09-08 04:40:00|2071.3|2070.5|2071.3|2070.5|2071.8|2071|2071.3|2070.5|1422
1631076300000|2021-09-08 04:45:00|2071.8|2071|2069.8|2069|2071.8|2071|2069.8|2069|510
1631076600000|2021-09-08 04:50:00|2070.3|2069.5|2070.3|2069.5|2070.8|2070|2070.3|2069.5|207
1631076900000|2021-09-08 04:55:00|2070|2069.2|2070.3|2069.5|2070.3|2069.5|2069.8|2069|426
1631077200000|2021-09-08 05:00:00|2070.8|2070|2070.3|2069.5|2070.8|2070|2069.8|2069|317
1631077500000|2021-09-08 05:05:00|2070.8|2070|2072.8|2072|2073.3|2072.5|2070.8|2070|440
1631077800000|2021-09-08 05:10:00|2073.3|2072.5|2071.3|2070.5|2073.3|2072.5|2070.8|2070|1808
1631078100000|2021-09-08 05:15:00|2071.8|2071|2074.3|2073.5|2074.3|2073.5|2071.3|2070.5|4661
1631078400000|2021-09-08 05:20:00|2073.8|2073|2075.3|2074.5|2075.8|2075|2073.8|2073|652
1631078700000|2021-09-08 05:25:00|2075.5|2074.7|2075.3|2074.5|2075.8|2075|2074.8|2074|327
1631079000000|2021-09-08 05:30:00|2075.8|2075|2074.8|2074|2075.8|2075|2074.8|2074|405
1631079300000|2021-09-08 05:35:00|2075.3|2074.5|2076.3|2075.5|2076.3|2075.5|2074.8|2074|456
1631079600000|2021-09-08 05:40:00|2076.5|2075.7|2076.8|2076|2077.8|2077|2076.3|2075.5|766
1631079900000|2021-09-08 05:45:00|2077|2076.2|2076.8|2076|2077.3|2076.5|2076.3|2075.5|658
1631080200000|2021-09-08 05:50:00|2077.3|2076.5|2076.8|2076|2077.3|2076.5|2076.3|2075.5|825
1631080500000|2021-09-08 05:55:00|2077.3|2076.5|2080.3|2079.5|2080.8|2080|2076.8|2076|5784
1631080800000|2021-09-08 06:00:00|2079.8|2079|2081.3|2080.5|2081.8|2081|2079.8|2079|3643
1631081100000|2021-09-08 06:05:00|2081.8|2081|2079.3|2078.5|2081.8|2081|2079.3|2078.5|1427
1631081400000|2021-09-08 06:10:00|2079.7|2077.7|2079|2077|2080.1|2078.1|2076.4|2074.4|2
1631081700000|2021-09-08 06:15:00|2078.9|2076.9|2079.4|2077.4|2079.8|2077.8|2078.7|2076.7|788
1631082000000|2021-09-08 06:20:00|2079.3|2077.3|2078.2|2076.2|2079.3|2077.3|2078.1|2076.1|0
1631082300000|2021-09-08 06:25:00|2078.1|2076.1|2078|2076|2078.4|2076.4|2077.7|2075.7|0
1631082600000|2021-09-08 06:30:00|2078.3|2076.3|2077.4|2075.4|2078.3|2076.3|2077.4|2075.4|0
1631082900000|2021-09-08 06:35:00|2077.5|2075.5|2075.3|2073.3|2077.5|2075.5|2075.3|2073.3|0
1631083200000|2021-09-08 06:40:00|2074.7|2072.7|2074.4|2072.4|2074.7|2072.7|2074.1|2072.1|0
1631083500000|2021-09-08 06:45:00|2074.5|2072.5|2073.1|2071.1|2074.5|2072.5|2072.9|2070.9|0
1631083800000|2021-09-08 06:50:00|2073.2|2071.2|2072|2070|2073.2|2071.2|2072|2070|0
1631084100000|2021-09-08 06:55:00|2072.1|2070.1|2073.6|2071.6|2073.7|2071.7|2072|2070|0
1631084400000|2021-09-08 07:00:00|2073.5|2071.5|2071.4|2069.4|2073.5|2071.5|2071|2069|0
1631084700000|2021-09-08 07:05:00|2071.1|2069.1|2069.3|2067.3|2071.1|2069.1|2068.4|2066.4|0
1631085000000|2021-09-08 07:10:00|2069.4|2067.4|2064.8|2062.8|2069.4|2067.4|2064.6|2062.6|0
1631085300000|2021-09-08 07:15:00|2064.6|2062.6|2065.5|2063.5|2065.5|2063.5|2064.1|2062.1|0
1631085600000|2021-09-08 07:20:00|2065.4|2063.4|2062.9|2060.9|2065.4|2063.4|2062.1|2060.1|0
1631085900000|2021-09-08 07:25:00|2062.7|2060.7|2064.7|2062.7|2065|2063|2062|2060|0
1631086200000|2021-09-08 07:30:00|2064.6|2062.6|2067.5|2066.3|2068|2066.8|2064.5|2062.6|865
1631086500000|2021-09-08 07:35:00|2067.2|2066|2068.5|2067.3|2069|2067.8|2066.5|2065.3|195
1631086800000|2021-09-08 07:40:00|2069|2067.8|2069|2067.8|2069|2067.8|2067.5|2066.3|522
1631087100000|2021-09-08 07:45:00|2068.7|2067.5|2068|2066.8|2069|2067.8|2067|2065.8|133
1631087400000|2021-09-08 07:50:00|2068.5|2067.3|2070|2068.8|2070.5|2069.3|2067|2065.8|578
1631087700000|2021-09-08 07:55:00|2069.7|2068.5|2071.2|2070|2072|2070.8|2068.5|2067.3|274
1631088000000|2021-09-08 08:00:00|2071.5|2070.3|2072|2070.8|2072.7|2071.5|2069.5|2068.3|114
1631088300000|2021-09-08 08:05:00|2071.5|2070.3|2071|2069.8|2072.5|2071.3|2069|2067.8|142
1631088600000|2021-09-08 08:10:00|2070.7|2069.5|2069|2067.8|2071|2069.8|2069|2067.8|138
1631088900000|2021-09-08 08:15:00|2068.7|2067.5|2070|2068.8|2070|2068.8|2068.5|2067.3|218
1631089200000|2021-09-08 08:20:00|2069.5|2068.3|2068.5|2067.3|2070|2068.8|2068|2066.8|325
1631089500000|2021-09-08 08:25:00|2068.2|2067|2069|2067.8|2069.5|2068.3|2067|2065.8|103
1631089800000|2021-09-08 08:30:00|2069.2|2068|2069.5|2068.3|2069.5|2068.3|2067.5|2066.3|90
1631090100000|2021-09-08 08:35:00|2069.2|2068|2071.5|2070.3|2072|2070.8|2069|2067.8|258
1631090400000|2021-09-08 08:40:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2070|2068.8|185
1631090700000|2021-09-08 08:45:00|2071|2069.8|2072|2070.8|2072|2070.8|2071|2069.8|443
1631091000000|2021-09-08 08:50:00|2071.7|2070.5|2071|2069.8|2072|2070.8|2070.5|2069.3|111
1631091300000|2021-09-08 08:55:00|2070.7|2069.5|2071|2069.8|2071|2069.8|2070|2068.8|155
1631091600000|2021-09-08 09:00:00|2070.7|2069.5|2073.5|2072.3|2073.5|2072.3|2070.5|2069.3|436
1631091900000|2021-09-08 09:05:00|2073|2071.8|2074.5|2073.3|2075|2073.8|2073|2071.8|50
1631092200000|2021-09-08 09:10:00|2074.2|2073|2073.5|2072.3|2074.2|2073|2073|2071.8|104
1631092500000|2021-09-08 09:15:00|2073.7|2072.5|2074|2072.8|2074|2072.8|2073|2071.8|57
1631092800000|2021-09-08 09:20:00|2073.7|2072.5|2075.5|2074.3|2075.5|2074.3|2073.5|2072.3|87
1631093100000|2021-09-08 09:25:00|2076|2074.8|2076|2074.8|2076.5|2075.3|2075.2|2074|112
1631093400000|2021-09-08 09:30:00|2076.5|2075.3|2076.2|2075|2077|2075.8|2076|2074.8|114
1631093700000|2021-09-08 09:35:00|2076.5|2075.3|2077|2075.8|2077|2075.8|2076|2074.8|43
1631094000000|2021-09-08 09:40:00|2077.2|2076|2076.2|2075|2077.5|2076.3|2076|2074.8|194
1631094300000|2021-09-08 09:45:00|2076|2074.8|2076|2074.8|2076.5|2075.3|2076|2074.8|20
1631094600000|2021-09-08 09:50:00|2076.2|2075|2078|2076.8|2078.2|2077|2076.2|2075|47
1631094900000|2021-09-08 09:55:00|2078.5|2077.3|2079|2077.8|2079|2077.8|2078.5|2077.3|73
1631095200000|2021-09-08 10:00:00|2079.5|2078.3|2078|2076.8|2079.5|2078.3|2078|2076.8|48
1631095500000|2021-09-08 10:05:00|2078.5|2077.3|2079.5|2078.3|2080|2078.8|2078|2076.8|72
1631095800000|2021-09-08 10:10:00|2079.2|2078|2078.5|2077.3|2079.5|2078.3|2078.5|2077.3|17
1631096100000|2021-09-08 10:15:00|2078.7|2077.5|2078.7|2077.5|2079.5|2078.3|2078.5|2077.3|22
1631096400000|2021-09-08 10:20:00|2079|2077.8|2079.5|2078.3|2079.5|2078.3|2078|2076.8|45
1631096700000|2021-09-08 10:25:00|2079|2077.8|2079.5|2078.3|2079.5|2078.3|2079|2077.8|39
1631097000000|2021-09-08 10:30:00|2080|2078.8|2079.7|2078.5|2080.5|2079.3|2079.5|2078.3|18
1631097300000|2021-09-08 10:35:00|2079.5|2078.3|2080.2|2079|2080.5|2079.3|2079.5|2078.3|79
1631097600000|2021-09-08 10:40:00|2080.5|2079.3|2081|2079.8|2081.2|2080|2080.2|2079|57
1631097900000|2021-09-08 10:45:00|2081.5|2080.3|2081|2079.8|2081.5|2080.3|2081|2079.8|63
1631098200000|2021-09-08 10:50:00|2081.2|2080|2082.5|2081.3|2082.7|2081.5|2081.2|2080|200
1631098500000|2021-09-08 10:55:00|2082.7|2081.5|2081.5|2080.3|2083|2081.8|2081.5|2080.3|84
1631098800000|2021-09-08 11:00:00|2082|2080.8|2084|2082.8|2084|2082.8|2082|2080.8|177
1631099100000|2021-09-08 11:05:00|2083.7|2082.5|2084|2082.8|2084|2082.8|2083.5|2082.3|30
1631099400000|2021-09-08 11:10:00|2083.5|2082.3|2084|2082.8|2085|2083.8|2083.5|2082.3|110
1631099700000|2021-09-08 11:15:00|2084.5|2083.3|2084|2082.8|2085|2083.8|2084|2082.8|120
1631100000000|2021-09-08 11:20:00|2083.5|2082.3|2082|2080.8|2083.5|2082.3|2081.5|2080.3|149
1631100300000|2021-09-08 11:25:00|2081.5|2080.3|2082|2080.8|2082.5|2081.3|2081|2079.8|118
1631100600000|2021-09-08 11:30:00|2082.5|2081.3|2080|2078.8|2082.5|2081.3|2080|2078.8|48
1631100900000|2021-09-08 11:35:00|2079.7|2078.5|2082|2080.8|2082.5|2081.3|2079.5|2078.3|447
1631101200000|2021-09-08 11:40:00|2081.5|2080.3|2081|2079.8|2082|2080.8|2081|2079.8|80
1631101500000|2021-09-08 11:45:00|2080.5|2079.3|2080.5|2079.3|2081|2079.8|2080.5|2079.3|365
1631101800000|2021-09-08 11:50:00|2080|2078.8|2080|2078.8|2080.5|2079.3|2079.5|2078.3|34
1631102100000|2021-09-08 11:55:00|2080.2|2079|2079|2077.8|2080.5|2079.3|2079|2077.8|337
1631102400000|2021-09-08 12:00:00|2079.5|2078.3|2080|2078.8|2080.5|2079.3|2079.5|2078.3|85
1631102700000|2021-09-08 12:05:00|2079.5|2078.3|2074.5|2073.3|2080|2078.8|2074.5|2073.3|546
1631103000000|2021-09-08 12:10:00|2075|2073.8|2075.5|2074.3|2076.5|2075.3|2074.5|2073.3|119
1631103300000|2021-09-08 12:15:00|2075|2073.8|2074|2072.8|2075|2073.8|2073.5|2072.3|146
1631103600000|2021-09-08 12:20:00|2073.7|2072.5|2075|2073.8|2076|2074.8|2073.5|2072.3|57
1631103900000|2021-09-08 12:25:00|2075.2|2074|2076|2074.8|2076.5|2075.3|2074.7|2073.5|144
1631104200000|2021-09-08 12:30:00|2076.2|2075|2075.5|2074.3|2077|2075.8|2074.2|2073|147
1631104500000|2021-09-08 12:35:00|2075|2073.8|2076.5|2075.3|2077|2075.8|2075|2073.8|137
1631104800000|2021-09-08 12:40:00|2076.2|2075|2077.5|2076.3|2078|2076.8|2076|2074.8|223
1631105100000|2021-09-08 12:45:00|2077|2075.8|2078.5|2077.3|2079|2077.8|2077|2075.8|81
1631105400000|2021-09-08 12:50:00|2078.7|2077.5|2079|2077.8|2079|2077.8|2077|2075.8|74
1631105700000|2021-09-08 12:55:00|2079.5|2078.3|2080.5|2079.3|2080.5|2079.3|2079|2077.8|93
1631106000000|2021-09-08 13:00:00|2081|2079.8|2080.5|2079.3|2081|2079.8|2080|2078.8|146
1631106300000|2021-09-08 13:05:00|2080.2|2079|2079.5|2078.3|2080.5|2079.3|2078.7|2077.5|98
1631106600000|2021-09-08 13:10:00|2080|2078.8|2078.5|2077.3|2080|2078.8|2078|2076.8|312
1631106900000|2021-09-08 13:15:00|2078.7|2077.5|2079|2077.8|2079|2077.8|2078.5|2077.3|70
1631107200000|2021-09-08 13:20:00|2078.5|2077.3|2080|2078.8|2080.5|2079.3|2078.5|2077.3|45
1631107500000|2021-09-08 13:25:00|2080.5|2079.3|2079.5|2078.3|2080.5|2079.3|2079.5|2078.3|25
1631107800000|2021-09-08 13:30:00|2079.7|2078.5|2077|2075.8|2080|2078.8|2077|2075.8|302
1631108100000|2021-09-08 13:35:00|2077.2|2076|2081.5|2080.3|2081.5|2080.3|2077|2075.8|147
1631108400000|2021-09-08 13:40:00|2081.2|2080|2080.5|2079.3|2081.5|2080.3|2080|2078.8|55
1631108700000|2021-09-08 13:45:00|2081|2079.8|2080.5|2079.3|2082.5|2081.3|2080.5|2079.3|744
1631109000000|2021-09-08 13:50:00|2080.7|2079.5|2080|2078.8|2081|2079.8|2079.5|2078.3|136
1631109300000|2021-09-08 13:55:00|2080.5|2079.3|2080|2078.8|2081|2079.8|2080|2078.8|93
1631109600000|2021-09-08 14:00:00|2080.2|2079|2081|2079.8|2083|2081.8|2080.2|2079|109
1631109900000|2021-09-08 14:05:00|2081.5|2080.3|2081|2079.8|2081.5|2080.3|2080.5|2079.3|103
1631110200000|2021-09-08 14:10:00|2080.7|2079.5|2080|2078.8|2081|2079.8|2079.7|2078.5|115
1631110500000|2021-09-08 14:15:00|2079.5|2078.3|2079.5|2078.3|2080|2078.8|2078|2076.8|57
1631110800000|2021-09-08 14:20:00|2079.2|2078|2078.2|2077|2080.5|2079.3|2078|2076.8|69
1631111100000|2021-09-08 14:25:00|2078|2076.8|2077.5|2076.3|2078.2|2077|2076.5|2075.3|190
1631111400000|2021-09-08 14:30:00|2077|2075.8|2075.5|2074.3|2078|2076.8|2075.5|2074.3|95
1631111700000|2021-09-08 14:35:00|2075|2073.8|2071.2|2070|2075.5|2074.3|2071|2069.8|237
1631112000000|2021-09-08 14:40:00|2071|2069.8|2070|2068.8|2071.5|2070.3|2069|2067.8|310
1631112300000|2021-09-08 14:45:00|2069.5|2068.3|2071.5|2070.3|2072|2070.8|2069|2067.8|507
1631112600000|2021-09-08 14:50:00|2071|2069.8|2067.5|2066.3|2071|2069.8|2067|2065.8|534
1631112900000|2021-09-08 14:55:00|2067.2|2066|2068.2|2067|2070.5|2069.3|2066.5|2065.3|395
1631113200000|2021-09-08 15:00:00|2068.5|2067.3|2068.5|2067.3|2070.5|2069.3|2067.5|2066.3|271
1631113500000|2021-09-08 15:05:00|2068.7|2067.5|2068|2066.8|2069.5|2068.3|2067|2065.8|199
1631113800000|2021-09-08 15:10:00|2068.5|2067.3|2070|2068.8|2070.5|2069.3|2068|2066.8|79
1631114100000|2021-09-08 15:15:00|2070.2|2069|2070|2068.8|2070.5|2069.3|2068.5|2067.3|153
1631114400000|2021-09-08 15:20:00|2070.2|2069|2072|2070.8|2072.5|2071.3|2070|2068.8|124
1631114700000|2021-09-08 15:25:00|2071.5|2070.3|2071|2069.8|2072|2070.8|2071|2069.8|108
1631115000000|2021-09-08 15:30:00|2071.5|2070.3|2070|2068.8|2072.5|2071.3|2069.5|2068.3|80
1631115300000|2021-09-08 15:35:00|2069.5|2068.3|2070|2068.8|2070.5|2069.3|2069.5|2068.3|57
1631115600000|2021-09-08 15:40:00|2069.5|2068.3|2069.5|2068.3|2070|2068.8|2069|2067.8|84
1631115900000|2021-09-08 15:45:00|2070|2068.8|2067.7|2066.5|2071|2069.8|2067.7|2066.5|76
1631116200000|2021-09-08 15:50:00|2068|2066.8|2068|2066.8|2068|2066.8|2067|2065.8|67
1631116500000|2021-09-08 15:55:00|2067.7|2066.5|2068.5|2067.3|2068.5|2067.3|2067.5|2066.3|291
1631116800000|2021-09-08 16:00:00|2068|2066.8|2070.5|2069.3|2071.5|2070.3|2067.5|2066.3|254
1631117100000|2021-09-08 16:05:00|2070.2|2069|2072|2070.8|2072.5|2071.3|2070|2068.8|60
1631117400000|2021-09-08 16:10:00|2072.2|2071|2072.5|2071.3|2072.5|2071.3|2071.5|2070.3|39
1631117700000|2021-09-08 16:15:00|2072.2|2071|2072.5|2071.3|2072.5|2071.3|2071.5|2070.3|29
1631118000000|2021-09-08 16:20:00|2073|2071.8|2073|2071.8|2073|2071.8|2072.5|2071.3|78
1631118300000|2021-09-08 16:25:00|2073.5|2072.3|2072|2070.8|2073.5|2072.3|2072|2070.8|53
1631118600000|2021-09-08 16:30:00|2071.5|2070.3|2071.5|2070.3|2072|2070.8|2071.5|2070.3|22
1631118900000|2021-09-08 16:35:00|2071|2069.8|2070.5|2069.3|2071.5|2070.3|2070|2068.8|41
1631119200000|2021-09-08 16:40:00|2071|2069.8|2071|2069.8|2071.5|2070.3|2070.5|2069.3|24
1631119500000|2021-09-08 16:45:00|2070.5|2069.3|2070|2068.8|2071|2069.8|2069|2067.8|33
1631119800000|2021-09-08 16:50:00|2070.5|2069.3|2070.5|2069.3|2071|2069.8|2069.5|2068.3|30
1631120100000|2021-09-08 16:55:00|2070.7|2069.5|2071|2069.8|2071|2069.8|2070.5|2069.3|122
1631120400000|2021-09-08 17:00:00|2071.5|2070.3|2070.5|2069.3|2071.5|2070.3|2069.5|2068.3|28
1631120700000|2021-09-08 17:05:00|2070|2068.8|2068.2|2067|2071.5|2070.3|2068.2|2067|108
1631121000000|2021-09-08 17:10:00|2068.5|2067.3|2068.5|2067.3|2069|2067.8|2068|2066.8|61
1631121300000|2021-09-08 17:15:00|2069|2067.8|2070.5|2069.3|2070.5|2069.3|2068.5|2067.3|54
1631121600000|2021-09-08 17:20:00|2070.7|2069.5|2071|2069.8|2071|2069.8|2070|2068.8|54
1631121900000|2021-09-08 17:25:00|2070.5|2069.3|2072.5|2071.3|2072.5|2071.3|2070.5|2069.3|72
1631122200000|2021-09-08 17:30:00|2072.2|2071|2071.5|2070.3|2072.5|2071.3|2071.5|2070.3|21
1631122500000|2021-09-08 17:35:00|2072|2070.8|2071.5|2070.3|2072|2070.8|2071|2069.8|11
1631122800000|2021-09-08 17:40:00|2071.7|2070.5|2072|2070.8|2072.5|2071.3|2071.5|2070.3|29
1631123100000|2021-09-08 17:45:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2071|2069.8|6
1631123400000|2021-09-08 17:50:00|2071.7|2070.5|2070.5|2069.3|2072|2070.8|2070|2068.8|47
1631123700000|2021-09-08 17:55:00|2070.2|2069|2069.5|2068.3|2070.5|2069.3|2069.5|2068.3|72
1631124000000|2021-09-08 18:00:00|2070|2068.8|2071.5|2070.3|2072.5|2071.3|2070|2068.8|67
1631124300000|2021-09-08 18:05:00|2071.7|2070.5|2070|2068.8|2072|2070.8|2069.5|2068.3|37
1631124600000|2021-09-08 18:10:00|2069.5|2068.3|2071.7|2070.5|2072|2070.8|2069.5|2068.3|57
1631124900000|2021-09-08 18:15:00|2072|2070.8|2070|2068.8|2072|2070.8|2070|2068.8|30
1631125200000|2021-09-08 18:20:00|2070.5|2069.3|2069.5|2068.3|2070.5|2069.3|2069.5|2068.3|31
1631125500000|2021-09-08 18:25:00|2069.2|2068|2070|2068.8|2070|2068.8|2069|2067.8|13
1631125800000|2021-09-08 18:30:00|2069.5|2068.3|2070.5|2069.3|2070.5|2069.3|2069.5|2068.3|35
1631126100000|2021-09-08 18:35:00|2070|2068.8|2070|2068.8|2070.5|2069.3|2069.5|2068.3|13
1631126400000|2021-09-08 18:40:00|2069.5|2068.3|2070.5|2069.3|2070.5|2069.3|2069|2067.8|43
1631126700000|2021-09-08 18:45:00|2070|2068.8|2069|2067.8|2070.5|2069.3|2068.5|2067.3|51
1631127000000|2021-09-08 18:50:00|2069.2|2068|2069.5|2068.3|2069.5|2068.3|2069|2067.8|33
1631127300000|2021-09-08 18:55:00|2069|2067.8|2069.5|2068.3|2069.7|2068.5|2069|2067.8|24
1631127600000|2021-09-08 19:00:00|2069|2067.8|2070|2068.8|2070|2068.8|2069|2067.8|25
1631127900000|2021-09-08 19:05:00|2069.5|2068.3|2071.5|2070.3|2071.5|2070.3|2069.5|2068.3|33
1631128200000|2021-09-08 19:10:00|2071.2|2070|2071.5|2070.3|2072|2070.8|2071|2069.8|62
1631128500000|2021-09-08 19:15:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2071.5|2070.3|32
1631128800000|2021-09-08 19:20:00|2071.2|2070|2070.5|2069.3|2071.5|2070.3|2070.5|2069.3|18
1631129100000|2021-09-08 19:25:00|2070|2068.8|2069.2|2068|2070.5|2069.3|2069|2067.8|730
1631129400000|2021-09-08 19:30:00|2069|2067.8|2069.5|2068.3|2070|2068.8|2069|2067.8|91
1631129700000|2021-09-08 19:35:00|2069.2|2068|2068|2066.8|2069.5|2068.3|2068|2066.8|108
1631130000000|2021-09-08 19:40:00|2067.5|2066.3|2067.5|2066.3|2068|2066.8|2067|2065.8|240
1631130300000|2021-09-08 19:45:00|2067.2|2066|2066.5|2065.3|2068|2066.8|2066.5|2065.3|235
1631130600000|2021-09-08 19:50:00|2067|2065.8|2067.5|2066.3|2068|2066.8|2067|2065.8|277
1631130900000|2021-09-08 19:55:00|2067|2065.8|2066.5|2065.3|2067.5|2066.3|2066.5|2065.3|271
1631131200000|2021-09-08 20:00:00|2067|2065.8|2064.5|2063.3|2067|2065.8|2064|2062.8|157
1631131500000|2021-09-08 20:05:00|||||||||16
1631131800000|2021-09-08 20:10:00|2065|2063.8|2065|2063.8|2065|2063.8|2064.5|2063.3|94
1631132100000|2021-09-08 20:15:00|2064.5|2063.3|2064.5|2063.3|2064.5|2063.3|2064|2062.8|58
1631132400000|2021-09-08 20:20:00|2064.9|2062.9|2064|2062|2064.9|2062.9|2063.6|2061.6|42
1631132700000|2021-09-08 20:25:00|2064.3|2062.3|2064.5|2062.5|2064.7|2062.7|2063.9|2061.9|0
1631133000000|2021-09-08 20:30:00|2064.9|2062.9|2064.9|2062.9|2064.9|2062.9|2064.9|2062.9|20
1631133600000|2021-09-08 20:40:00|2064.6|2062.6|2065.5|2063.5|2065.5|2063.5|2064.6|2062.6|0
1631133900000|2021-09-08 20:45:00|2065.4|2063.4|2064.6|2062.6|2065.6|2063.6|2064.4|2062.4|0
1631134200000|2021-09-08 20:50:00|2064.9|2062.9|2064.6|2062.6|2064.9|2062.9|2064.4|2062.4|0
1631134500000|2021-09-08 20:55:00|2064.7|2062.7|2066.3|2064.3|2067.2|2065.2|2064.7|2062.7|0
1631134800000|2021-09-08 21:00:00|2066.2|2064.2|2066.3|2064.3|2066.3|2064.3|2066.2|2064.2|0
1631135400000|2021-09-08 21:10:00|2066.2|2064.2|2066.1|2064.1|2066.3|2064.3|2066.1|2064.1|0
1631135700000|2021-09-08 21:15:00|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|2066.1|2064.1|0
1631136000000|2021-09-08 21:20:00|2066.1|2064.1|2066.1|2064.1|2066.2|2064.2|2066.1|2064.1|0
1631136300000|2021-09-08 21:25:00|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|0
1631136600000|2021-09-08 21:30:00|2066.1|2064.1|2066.1|2064.1|2066.1|2064.1|2066.1|2064.1|0
1631136900000|2021-09-08 21:35:00|2066.2|2064.2|2066.1|2064.1|2066.2|2064.2|2066.1|2064.1|0
1631137200000|2021-09-08 21:40:00|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|0
1631137500000|2021-09-08 21:45:00|2066.1|2064.1|2066.1|2064.1|2066.2|2064.2|2066.1|2064.1|0
1631138100000|2021-09-08 21:55:00|2066|2064|2066|2064|2066.1|2064.1|2066|2064|0
1631138400000|2021-09-08 22:00:00|2066.2|2064.2|2065.1|2063.1|2066.4|2064.4|2065.1|2063.1|0
1631138700000|2021-09-08 22:05:00|2064.9|2062.9|2064.8|2062.8|2064.9|2062.9|2064.5|2062.5|0
1631139000000|2021-09-08 22:10:00|2064.9|2062.9|2064.8|2062.8|2064.9|2062.9|2064.5|2062.5|0
1631139300000|2021-09-08 22:15:00|2064.5|2062.5|2064.2|2062.2|2064.6|2062.6|2064.2|2062.2|0
1631139600000|2021-09-08 22:20:00|2064.1|2062.1|2063.8|2061.8|2064.1|2062.1|2063.8|2061.8|0
1631139900000|2021-09-08 22:25:00|2063.9|2061.9|2063.2|2061.2|2063.9|2061.9|2063.2|2061.2|0
1631140200000|2021-09-08 22:30:00|2062.6|2060.6|2061.4|2059.4|2062.6|2060.6|2061.4|2059.4|0
1631140500000|2021-09-08 22:35:00|2061.1|2059.1|2060.6|2058.6|2061.3|2059.3|2060.5|2058.5|0
1631140800000|2021-09-08 22:40:00|2060.3|2058.3|2060.3|2058.3|2060.6|2058.6|2060.1|2058.1|0
1631141100000|2021-09-08 22:45:00|2060.4|2058.4|2060.3|2058.3|2060.4|2058.4|2060.3|2058.3|0
1631141400000|2021-09-08 22:50:00|2060.7|2058.7|2061.1|2059.1|2061.5|2059.5|2060.7|2058.7|0
1631141700000|2021-09-08 22:55:00|2061.5|2059.5|2061.5|2059.5|2061.5|2059.5|2061.1|2059.1|0
1631142000000|2021-09-08 23:00:00|2061.4|2059.4|2060.6|2058.6|2061.5|2059.5|2060.5|2058.5|0
1631142300000|2021-09-08 23:05:00|2060.8|2058.8|2061.2|2059.2|2061.2|2059.2|2060.8|2058.8|0
1631142600000|2021-09-08 23:10:00|2061.4|2059.4|2061.5|2059.5|2061.7|2059.7|2061.4|2059.4|0
1631142900000|2021-09-08 23:15:00|2061.4|2059.4|2063|2061|2063.4|2061.4|2061.1|2059.1|0
1631143200000|2021-09-08 23:20:00|2063.1|2061.1|2062.8|2060.8|2063.7|2061.7|2062.8|2060.8|0
1631143500000|2021-09-08 23:25:00|2062.4|2060.4|2060.5|2058.5|2062.4|2060.4|2060.5|2058.5|0
1631143800000|2021-09-08 23:30:00|2060.6|2058.6|2062.5|2060.5|2065.1|2063.1|2060.5|2058.5|0
1631144100000|2021-09-08 23:35:00|2062.8|2060.8|2062|2060|2063|2061|2061.9|2059.9|0
1631144400000|2021-09-08 23:40:00|2061.9|2059.9|2063.8|2061.8|2064.5|2062.5|2061.9|2059.9|0
1631144700000|2021-09-08 23:45:00|2063.6|2061.6|2070|2068.8|2071|2069.8|2063.2|2061.2|1329
1631145000000|2021-09-08 23:50:00|2069.5|2068.3|2068.5|2067.3|2070|2068.8|2068.5|2067.3|315
1631145300000|2021-09-08 23:55:00|2069|2067.8|2064.5|2063.3|2069|2067.8|2064.5|2063.3|1669
1631145600000|2021-09-09 00:00:00|2064.3|2063.5|2072.8|2072|2073.3|2072.5|2064.3|2063.5|2045
1631145900000|2021-09-09 00:05:00|2073.3|2072.5|2070.8|2070|2075.3|2074.5|2070.8|2070|1972
1631146200000|2021-09-09 00:10:00|2070.3|2069.5|2070.8|2070|2072.8|2072|2069.8|2069|2599
1631146500000|2021-09-09 00:15:00|2071.3|2070.5|2072.8|2072|2072.8|2072|2070.8|2070|639
1631146800000|2021-09-09 00:20:00|2073.3|2072.5|2073.3|2072.5|2073.8|2073|2072.8|2072|1674
1631147100000|2021-09-09 00:25:00|2073.8|2073|2075.8|2075|2075.8|2075|2073.5|2072.7|3305
1631147400000|2021-09-09 00:30:00|2075.3|2074.5|2074.8|2074|2075.8|2075|2074.8|2074|1276
1631147700000|2021-09-09 00:35:00|2074.3|2073.5|2074.3|2073.5|2075.3|2074.5|2073.8|2073|1622
1631148000000|2021-09-09 00:40:00|2074.8|2074|2074.3|2073.5|2074.8|2074|2073.8|2073|1083
1631148300000|2021-09-09 00:45:00|2074|2073.2|2071.8|2071|2074.3|2073.5|2071.3|2070.5|455
1631148600000|2021-09-09 00:50:00|2071.3|2070.5|2071|2070.2|2073.3|2072.5|2070.8|2070|919
1631148900000|2021-09-09 00:55:00|2070.8|2070|2071.3|2070.5|2072.3|2071.5|2069.8|2069|472
1631149200000|2021-09-09 01:00:00|2071|2070.2|2071.8|2071|2072.3|2071.5|2070.3|2069.5|519
1631149500000|2021-09-09 01:05:00|2072.3|2071.5|2073.3|2072.5|2073.3|2072.5|2071.8|2071|441
1631149800000|2021-09-09 01:10:00|2072.8|2072|2073.8|2073|2074.3|2073.5|2072.8|2072|799
1631150100000|2021-09-09 01:15:00|2074|2073.2|2073.8|2073|2074.3|2073.5|2072.3|2071.5|452
1631150400000|2021-09-09 01:20:00|2073.3|2072.5|2072.8|2072|2074.3|2073.5|2072.8|2072|255
1631150700000|2021-09-09 01:25:00|2072.3|2071.5|2073.3|2072.5|2073.3|2072.5|2072.3|2071.5|614
1631151000000|2021-09-09 01:30:00|2072.8|2072|2072.8|2072|2073.8|2073|2071.3|2070.5|471
1631151300000|2021-09-09 01:35:00|2072.3|2071.5|2072.3|2071.5|2073.8|2073|2070.5|2069.7|2520
1631151600000|2021-09-09 01:40:00|2071.8|2071|2069.8|2069|2071.8|2071|2069.8|2069|476
1631151900000|2021-09-09 01:45:00|2070|2069.2|2071.3|2070.5|2071.3|2070.5|2069.3|2068.5|1448
1631152200000|2021-09-09 01:50:00|2070.8|2070|2071.8|2071|2072.3|2071.5|2070.8|2070|191
1631152500000|2021-09-09 01:55:00|2072.3|2071.5|2071.8|2071|2072.3|2071.5|2071.8|2071|1123
1631152800000|2021-09-09 02:00:00|2072.3|2071.5|2070.3|2069.5|2072.3|2071.5|2069.8|2069|828
1631153100000|2021-09-09 02:05:00|2069.8|2069|2068.8|2068|2069.8|2069|2068.8|2068|625
1631153400000|2021-09-09 02:10:00|2069.3|2068.5|2069.3|2068.5|2069.8|2069|2068.8|2068|426
1631153700000|2021-09-09 02:15:00|2069.8|2069|2070.3|2069.5|2070.3|2069.5|2069.3|2068.5|186
1631154000000|2021-09-09 02:20:00|2069.8|2069|2069.8|2069|2070.3|2069.5|2069.8|2069|357
1631154300000|2021-09-09 02:25:00|2069.3|2068.5|2069.3|2068.5|2069.8|2069|2069.3|2068.5|597
1631154600000|2021-09-09 02:30:00|2068.8|2068|2068.3|2067.5|2068.8|2068|2068.3|2067.5|145
1631154900000|2021-09-09 02:35:00|2068.8|2068|2069.8|2069|2069.8|2069|2068.8|2068|109
1631155200000|2021-09-09 02:40:00|2070.3|2069.5|2068.3|2067.5|2070.3|2069.5|2068.3|2067.5|280
1631155500000|2021-09-09 02:45:00|2067.8|2067|2066.8|2066|2067.8|2067|2066.8|2066|204
1631155800000|2021-09-09 02:50:00|2067.3|2066.5|2066.3|2065.5|2067.3|2066.5|2066.3|2065.5|392
1631156100000|2021-09-09 02:55:00|2066.5|2065.7|2066.3|2065.5|2067.3|2066.5|2066.3|2065.5|191
1631156400000|2021-09-09 03:00:00|2066.8|2066|2066.3|2065.5|2066.8|2066|2066.3|2065.5|121
1631156700000|2021-09-09 03:05:00|2066.8|2066|2067.3|2066.5|2067.3|2066.5|2066.3|2065.5|791
1631157000000|2021-09-09 03:10:00|2066.8|2066|2066.3|2065.5|2066.8|2066|2066.3|2065.5|195
1631157300000|2021-09-09 03:15:00|2065.8|2065|2064.8|2064|2066.3|2065.5|2064.8|2064|344
1631157600000|2021-09-09 03:20:00|2065.3|2064.5|2062.8|2062|2065.3|2064.5|2062.3|2061.5|959
1631157900000|2021-09-09 03:25:00|2062.3|2061.5|2064.8|2064|2064.8|2064|2062.3|2061.5|750
1631158200000|2021-09-09 03:30:00|2065.3|2064.5|2066.8|2066|2067.3|2066.5|2064.8|2064|776
1631158500000|2021-09-09 03:35:00|2067.3|2066.5|2066.8|2066|2067.3|2066.5|2066.8|2066|273
1631158800000|2021-09-09 03:40:00|2067.3|2066.5|2065.8|2065|2067.3|2066.5|2065.8|2065|398
1631159100000|2021-09-09 03:45:00|2066.3|2065.5|2064.8|2064|2066.3|2065.5|2064.3|2063.5|515
1631159400000|2021-09-09 03:50:00|2065.3|2064.5|2064.3|2063.5|2065.8|2065|2064.3|2063.5|574
1631159700000|2021-09-09 03:55:00|2063.8|2063|2062.8|2062|2064.3|2063.5|2062.8|2062|412
1631160000000|2021-09-09 04:00:00|2062.3|2061.5|2062.8|2062|2063.3|2062.5|2062.3|2061.5|299
1631160300000|2021-09-09 04:05:00|2063.3|2062.5|2061.8|2061|2063.3|2062.5|2061.8|2061|409
1631160600000|2021-09-09 04:10:00|2061.3|2060.5|2062.8|2062|2062.8|2062|2060.8|2060|766
1631160900000|2021-09-09 04:15:00|2062.3|2061.5|2061.8|2061|2062.8|2062|2061.3|2060.5|372
1631161200000|2021-09-09 04:20:00|2061.3|2060.5|2061.3|2060.5|2061.8|2061|2061.3|2060.5|267
1631161500000|2021-09-09 04:25:00|2061.8|2061|2062.3|2061.5|2062.8|2062|2061.8|2061|426
1631161800000|2021-09-09 04:30:00|2062.8|2062|2062.8|2062|2062.8|2062|2062.3|2061.5|261
1631162100000|2021-09-09 04:35:00|2062.3|2061.5|2062.3|2061.5|2062.8|2062|2062.3|2061.5|570
1631162400000|2021-09-09 04:40:00|2062.5|2061.7|2062.8|2062|2062.8|2062|2062.3|2061.5|558
1631162700000|2021-09-09 04:45:00|2063.3|2062.5|2061.3|2060.5|2063.8|2063|2061|2060.2|581
1631163000000|2021-09-09 04:50:00|2060.8|2060|2061.3|2060.5|2061.3|2060.5|2059.8|2059|428
1631163300000|2021-09-09 04:55:00|2060.8|2060|2062.8|2062|2062.8|2062|2060.8|2060|932
1631163600000|2021-09-09 05:00:00|2063.3|2062.5|2062.8|2062|2063.3|2062.5|2062.3|2061.5|475
1631163900000|2021-09-09 05:05:00|2062.3|2061.5|2062.8|2062|2062.8|2062|2062.3|2061.5|466
1631164200000|2021-09-09 05:10:00|2063|2062.2|2062.3|2061.5|2063.3|2062.5|2062.3|2061.5|395
1631164500000|2021-09-09 05:15:00|2062.8|2062|2063.8|2063|2064.3|2063.5|2062.3|2061.5|541
1631164800000|2021-09-09 05:20:00|2063.3|2062.5|2063.8|2063|2063.8|2063|2063.3|2062.5|332
1631165100000|2021-09-09 05:25:00|2064.3|2063.5|2062.8|2062|2064.3|2063.5|2062.3|2061.5|812
1631165400000|2021-09-09 05:30:00|2063|2062.2|2063.3|2062.5|2063.8|2063|2063|2062.2|774
1631165700000|2021-09-09 05:35:00|2063.8|2063|2064.3|2063.5|2064.3|2063.5|2062.8|2062|692
1631166000000|2021-09-09 05:40:00|2063.8|2063|2063.3|2062.5|2063.8|2063|2063.3|2062.5|1886
1631166300000|2021-09-09 05:45:00|2063.8|2063|2064.3|2063.5|2064.3|2063.5|2063.3|2062.5|914
1631166600000|2021-09-09 05:50:00|2064.8|2064|2062.3|2061.5|2064.8|2064|2062.3|2061.5|1172
1631166900000|2021-09-09 05:55:00|2062.8|2062|2064.3|2063.5|2065.3|2064.5|2062.3|2061.5|2667
1631167200000|2021-09-09 06:00:00|2065.3|2064.5|2066.3|2065.5|2066.8|2066|2063.8|2063|3403
1631167500000|2021-09-09 06:05:00|2065.8|2065|2065.8|2065|2066.3|2065.5|2064.8|2064|711
1631167800000|2021-09-09 06:10:00|2066.5|2064.5|2066.7|2064.7|2066.7|2064.7|2064.5|2062.5|2
1631168100000|2021-09-09 06:15:00|2066.6|2064.6|2065.8|2063.8|2067.3|2065.3|2065.7|2063.7|266
1631168400000|2021-09-09 06:20:00|2066|2064|2066.3|2064.3|2067.3|2065.3|2065.8|2063.8|0
1631168700000|2021-09-09 06:25:00|2066.4|2064.4|2067.4|2065.4|2067.5|2065.5|2066|2064|0
1631169000000|2021-09-09 06:30:00|2067.2|2065.2|2065.8|2063.8|2067.2|2065.2|2065.7|2063.7|0
1631169300000|2021-09-09 06:35:00|2066|2064|2065|2063|2066|2064|2065|2063|0
1631169600000|2021-09-09 06:40:00|2064.9|2062.9|2063.7|2061.7|2065|2063|2063.5|2061.5|0
1631169900000|2021-09-09 06:45:00|2063.6|2061.6|2064|2062|2064.5|2062.5|2063.6|2061.6|0
1631170200000|2021-09-09 06:50:00|2064.1|2062.1|2063.8|2061.8|2064.5|2062.5|2063.7|2061.7|0
1631170500000|2021-09-09 06:55:00|2063.5|2061.5|2063.9|2061.9|2063.9|2061.9|2063|2061|0
1631170800000|2021-09-09 07:00:00|2064.2|2062.2|2060.9|2058.9|2064.2|2062.2|2059.8|2057.8|0
1631171100000|2021-09-09 07:05:00|2060.8|2058.8|2060.1|2058.1|2061.1|2059.1|2059|2057|0
1631171400000|2021-09-09 07:10:00|2059.9|2057.9|2064.8|2062.8|2064.8|2062.8|2059.7|2057.7|0
1631171700000|2021-09-09 07:15:00|2064.9|2062.9|2065.7|2063.7|2066.4|2064.4|2064.7|2062.7|0
1631172000000|2021-09-09 07:20:00|2065.5|2063.5|2066.7|2064.7|2066.7|2064.7|2064.7|2062.7|0
1631172300000|2021-09-09 07:25:00|2066.6|2064.6|2066.4|2064.4|2066.8|2064.8|2065.7|2063.7|0
1631172600000|2021-09-09 07:30:00|2066.5|2064.5|2065.5|2064.3|2067.2|2066|2064.7|2063.5|279
1631172900000|2021-09-09 07:35:00|2065.7|2064.5|2062.5|2061.3|2066.5|2065.3|2062|2060.8|192
1631173200000|2021-09-09 07:40:00|2062.7|2061.5|2062|2060.8|2063|2061.8|2061|2059.8|127
1631173500000|2021-09-09 07:45:00|2061.7|2060.5|2063|2061.8|2063.5|2062.3|2061|2059.8|125
1631173800000|2021-09-09 07:50:00|2063.5|2062.3|2068|2066.8|2068|2066.8|2062.5|2061.3|200
1631174100000|2021-09-09 07:55:00|2067.7|2066.5|2067.5|2066.3|2068.5|2067.3|2066.5|2065.3|132
1631174400000|2021-09-09 08:00:00|2067.7|2066.5|2068.2|2067|2068.7|2067.5|2067|2065.8|172
1631174700000|2021-09-09 08:05:00|2068.5|2067.3|2067.7|2066.5|2069|2067.8|2066.5|2065.3|162
1631175000000|2021-09-09 08:10:00|2067.5|2066.3|2068.5|2067.3|2069|2067.8|2067|2065.8|139
1631175300000|2021-09-09 08:15:00|2068.2|2067|2070.5|2069.3|2071|2069.8|2068|2066.8|407
1631175600000|2021-09-09 08:20:00|2070.7|2069.5|2069.5|2068.3|2071|2069.8|2068.5|2067.3|178
1631175900000|2021-09-09 08:25:00|2069.2|2068|2069|2067.8|2069.5|2068.3|2068.5|2067.3|53
1631176200000|2021-09-09 08:30:00|2068.7|2067.5|2069.5|2068.3|2070|2068.8|2068.5|2067.3|71
1631176500000|2021-09-09 08:35:00|2070|2068.8|2070|2068.8|2070.5|2069.3|2069.5|2068.3|51
1631176800000|2021-09-09 08:40:00|2069.7|2068.5|2069|2067.8|2070.5|2069.3|2068.5|2067.3|87
1631177100000|2021-09-09 08:45:00|2069.5|2068.3|2068.5|2067.3|2070|2068.8|2068.5|2067.3|125
1631177400000|2021-09-09 08:50:00|2068.7|2067.5|2068|2066.8|2069|2067.8|2068|2066.8|54
1631177700000|2021-09-09 08:55:00|2068.5|2067.3|2068.5|2067.3|2069|2067.8|2068.5|2067.3|115
1631178000000|2021-09-09 09:00:00|2068|2066.8|2067.5|2066.3|2068|2066.8|2067.5|2066.3|104
1631178300000|2021-09-09 09:05:00|2067.2|2066|2068.2|2067|2068.2|2067|2067|2065.8|101
1631178600000|2021-09-09 09:10:00|2068|2066.8|2066.5|2065.3|2068.5|2067.3|2066.5|2065.3|158
1631178900000|2021-09-09 09:15:00|2066|2064.8|2067|2065.8|2067.7|2066.5|2066|2064.8|77
1631179200000|2021-09-09 09:20:00|2067.2|2066|2068|2066.8|2068|2066.8|2067.2|2066|53
1631179500000|2021-09-09 09:25:00|2068.5|2067.3|2068.5|2067.3|2069|2067.8|2068|2066.8|125
1631179800000|2021-09-09 09:30:00|2069|2067.8|2070.5|2069.3|2070.5|2069.3|2069|2067.8|106
1631180100000|2021-09-09 09:35:00|2070|2068.8|2070|2068.8|2070.5|2069.3|2069.5|2068.3|110
1631180400000|2021-09-09 09:40:00|2070.2|2069|2068|2066.8|2070.5|2069.3|2068|2066.8|251
1631180700000|2021-09-09 09:45:00|2068.5|2067.3|2069|2067.8|2069.5|2068.3|2068.5|2067.3|124
1631181000000|2021-09-09 09:50:00|2069.5|2068.3|2069|2067.8|2069.5|2068.3|2068.5|2067.3|131
1631181300000|2021-09-09 09:55:00|2068.5|2067.3|2069.5|2068.3|2069.5|2068.3|2068.5|2067.3|62
1631181600000|2021-09-09 10:00:00|2069.2|2068|2069.5|2068.3|2069.5|2068.3|2068.5|2067.3|153
1631181900000|2021-09-09 10:05:00|2069|2067.8|2069|2067.8|2069.5|2068.3|2068.5|2067.3|64
1631182200000|2021-09-09 10:10:00|2068.5|2067.3|2068|2066.8|2069|2067.8|2068|2066.8|31
1631182500000|2021-09-09 10:15:00|2068.5|2067.3|2068|2066.8|2069|2067.8|2068|2066.8|33
1631182800000|2021-09-09 10:20:00|2068.5|2067.3|2068.5|2067.3|2069|2067.8|2068.5|2067.3|27
1631183100000|2021-09-09 10:25:00|2069|2067.8|2069|2067.8|2069.5|2068.3|2068.5|2067.3|84
1631183400000|2021-09-09 10:30:00|2069.5|2068.3|2068.5|2067.3|2069.5|2068.3|2068.5|2067.3|72
1631183700000|2021-09-09 10:35:00|2068|2066.8|2068|2066.8|2068|2066.8|2067.7|2066.5|180
1631184000000|2021-09-09 10:40:00|2067.7|2066.5|2066.5|2065.3|2067.7|2066.5|2066.5|2065.3|95
1631184300000|2021-09-09 10:45:00|||||||||13
1631184600000|2021-09-09 10:50:00|2066.7|2065.5|2066|2064.8|2066.7|2065.5|2066|2064.8|175
1631184900000|2021-09-09 10:55:00|2065.5|2064.3|2066.5|2065.3|2066.5|2065.3|2065.5|2064.3|665
1631185200000|2021-09-09 11:00:00|2067|2065.8|2068.5|2067.3|2068.5|2067.3|2066.5|2065.3|167
1631185500000|2021-09-09 11:05:00|2068|2066.8|2068|2066.8|2068.5|2067.3|2067.5|2066.3|212
1631185800000|2021-09-09 11:10:00|2067.7|2066.5|2067.5|2066.3|2068|2066.8|2067.5|2066.3|47
1631186100000|2021-09-09 11:15:00|2068|2066.8|2068|2066.8|2068.5|2067.3|2068|2066.8|55
1631186400000|2021-09-09 11:20:00|2068.5|2067.3|2068|2066.8|2068.5|2067.3|2068|2066.8|33
1631186700000|2021-09-09 11:25:00|2067.5|2066.3|2068|2066.8|2068|2066.8|2067.5|2066.3|51
1631187000000|2021-09-09 11:30:00|2068.5|2067.3|2068.5|2067.3|2068.5|2067.3|2068|2066.8|55
1631187300000|2021-09-09 11:35:00|2069|2067.8|2068.5|2067.3|2069|2067.8|2068|2066.8|202
1631187600000|2021-09-09 11:40:00|2069|2067.8|2067.5|2066.3|2069|2067.8|2067.5|2066.3|129
1631187900000|2021-09-09 11:45:00|2067.7|2066.5|2071|2069.8|2071|2069.8|2067.5|2066.3|226
1631188200000|2021-09-09 11:50:00|2071.2|2070|2072.2|2071|2072.5|2071.3|2071.2|2070|115
1631188500000|2021-09-09 11:55:00|2072.5|2071.3|2072.5|2071.3|2073.5|2072.3|2072|2070.8|195
1631188800000|2021-09-09 12:00:00|2073|2071.8|2073.2|2072|2073.5|2072.3|2072|2070.8|108
1631189100000|2021-09-09 12:05:00|2073.5|2072.3|2072.5|2071.3|2073.5|2072.3|2072.5|2071.3|47
1631189400000|2021-09-09 12:10:00|2073|2071.8|2072|2070.8|2073|2071.8|2071.5|2070.3|52
1631189700000|2021-09-09 12:15:00|2071.5|2070.3|2072|2070.8|2072.5|2071.3|2071.5|2070.3|44
1631190000000|2021-09-09 12:20:00|2071.5|2070.3|2071|2069.8|2071.5|2070.3|2071|2069.8|29
1631190300000|2021-09-09 12:25:00|2071.5|2070.3|2071|2069.8|2071.5|2070.3|2071|2069.8|7
1631190600000|2021-09-09 12:30:00|2071.2|2070|2071.5|2070.3|2072|2070.8|2070.7|2069.5|38
1631190900000|2021-09-09 12:35:00|2071|2069.8|2071.5|2070.3|2072|2070.8|2071|2069.8|36
1631191200000|2021-09-09 12:40:00|2072|2070.8|2071.5|2070.3|2072|2070.8|2071.5|2070.3|40
1631191500000|2021-09-09 12:45:00|2071|2069.8|2073.2|2072|2073.5|2072.3|2071|2069.8|75
1631191800000|2021-09-09 12:50:00|2073.5|2072.3|2073|2071.8|2073.5|2072.3|2072.5|2071.3|201
1631192100000|2021-09-09 12:55:00|2073.5|2072.3|2071.7|2070.5|2073.5|2072.3|2071.5|2070.3|80
1631192400000|2021-09-09 13:00:00|2072|2070.8|2070.5|2069.3|2072|2070.8|2070.5|2069.3|74
1631192700000|2021-09-09 13:05:00|2070|2068.8|2070|2068.8|2070.5|2069.3|2069.7|2068.5|45
1631193000000|2021-09-09 13:10:00|2069.5|2068.3|2071|2069.8|2071|2069.8|2069|2067.8|75
1631193300000|2021-09-09 13:15:00|2070.5|2069.3|2071|2069.8|2071.5|2070.3|2070.5|2069.3|43
1631193600000|2021-09-09 13:20:00|2071.2|2070|2070|2068.8|2071.5|2070.3|2070|2068.8|12
1631193900000|2021-09-09 13:25:00|2069.5|2068.3|2070|2068.8|2070|2068.8|2069.5|2068.3|21
1631194200000|2021-09-09 13:30:00|2069.7|2068.5|2072.5|2071.3|2072.5|2071.3|2069.5|2068.3|145
1631194500000|2021-09-09 13:35:00|2073|2071.8|2074|2072.8|2074|2072.8|2072.5|2071.3|163
1631194800000|2021-09-09 13:40:00|2074.5|2073.3|2074.5|2073.3|2074.5|2073.3|2074|2072.8|240
1631195100000|2021-09-09 13:45:00|2075|2073.8|2073.5|2072.3|2075|2073.8|2072.5|2071.3|332
1631195400000|2021-09-09 13:50:00|2074|2072.8|2074.5|2073.3|2075|2073.8|2074|2072.8|141
1631195700000|2021-09-09 13:55:00|2075|2073.8|2075.5|2074.3|2076|2074.8|2074.5|2073.3|181
1631196000000|2021-09-09 14:00:00|2075.2|2074|2077|2075.8|2077.5|2076.3|2075|2073.8|324
1631196300000|2021-09-09 14:05:00|2077.5|2076.3|2077|2075.8|2078|2076.8|2076.7|2075.5|425
1631196600000|2021-09-09 14:10:00|2076.5|2075.3|2077.5|2076.3|2077.5|2076.3|2076.5|2075.3|39
1631196900000|2021-09-09 14:15:00|2078|2076.8|2077.5|2076.3|2078|2076.8|2077|2075.8|108
1631197200000|2021-09-09 14:20:00|2078|2076.8|2077.5|2076.3|2078|2076.8|2077.5|2076.3|69
1631197500000|2021-09-09 14:25:00|2078|2076.8|2077|2075.8|2079|2077.8|2077|2075.8|275
1631197800000|2021-09-09 14:30:00|2077.5|2076.3|2079.5|2078.3|2079.5|2078.3|2077.2|2076|434
1631198100000|2021-09-09 14:35:00|2079.7|2078.5|2079|2077.8|2080|2078.8|2078.5|2077.3|188
1631198400000|2021-09-09 14:40:00|2078.7|2077.5|2078|2076.8|2079|2077.8|2078|2076.8|108
1631198700000|2021-09-09 14:45:00|2078.5|2077.3|2078.5|2077.3|2079.5|2078.3|2078.5|2077.3|280
1631199000000|2021-09-09 14:50:00|2078.2|2077|2079.5|2078.3|2079.5|2078.3|2078|2076.8|162
1631199300000|2021-09-09 14:55:00|2079.7|2078.5|2079.5|2078.3|2081|2079.8|2079|2077.8|318
1631199600000|2021-09-09 15:00:00|2080|2078.8|2080.5|2079.3|2081|2079.8|2079.5|2078.3|122
1631199900000|2021-09-09 15:05:00|2081|2079.8|2081|2079.8|2081.5|2080.3|2080.5|2079.3|118
1631200200000|2021-09-09 15:10:00|2080.5|2079.3|2080.5|2079.3|2080.5|2079.3|2080|2078.8|113
1631200500000|2021-09-09 15:15:00|2080.2|2079|2077.5|2076.3|2080.5|2079.3|2077.5|2076.3|140
1631200800000|2021-09-09 15:20:00|2077|2075.8|2075|2073.8|2077.5|2076.3|2075|2073.8|135
1631201100000|2021-09-09 15:25:00|2075.2|2074|2074|2072.8|2075.5|2074.3|2073.5|2072.3|189
1631201400000|2021-09-09 15:30:00|2074.5|2073.3|2075.2|2074|2075.5|2074.3|2074|2072.8|90
1631201700000|2021-09-09 15:35:00|2075|2073.8|2075|2073.8|2075.5|2074.3|2074.5|2073.3|47
1631202000000|2021-09-09 15:40:00|2075.5|2074.3|2076.2|2075|2076.5|2075.3|2075.5|2074.3|34
1631202300000|2021-09-09 15:45:00|2076|2074.8|2076|2074.8|2076|2074.8|2075.5|2074.3|16
1631202600000|2021-09-09 15:50:00|2076.2|2075|2074.5|2073.3|2076.5|2075.3|2073.5|2072.3|151
1631202900000|2021-09-09 15:55:00|2074.2|2073|2075.5|2074.3|2075.5|2074.3|2074|2072.8|8
1631203200000|2021-09-09 16:00:00|2076|2074.8|2074|2072.8|2076|2074.8|2073.5|2072.3|36
1631203500000|2021-09-09 16:05:00|2073.7|2072.5|2075|2073.8|2075|2073.8|2073.7|2072.5|17
1631203800000|2021-09-09 16:10:00|2074.7|2073.5|2075|2073.8|2075|2073.8|2074.5|2073.3|11
1631204100000|2021-09-09 16:15:00|2074.5|2073.3|2074.5|2073.3|2075|2073.8|2073.7|2072.5|33
1631204400000|2021-09-09 16:20:00|2074.2|2073|2073.7|2072.5|2074.5|2073.3|2073.7|2072.5|59
1631204700000|2021-09-09 16:25:00|2074|2072.8|2073.5|2072.3|2074.5|2073.3|2073.2|2072|46
1631205000000|2021-09-09 16:30:00|2073.2|2072|2074.5|2073.3|2074.5|2073.3|2072.5|2071.3|16
1631205300000|2021-09-09 16:35:00|2075|2073.8|2075|2073.8|2075.5|2074.3|2074.5|2073.3|102
1631205600000|2021-09-09 16:40:00|2075.2|2074|2075.5|2074.3|2075.5|2074.3|2074.5|2073.3|29
1631205900000|2021-09-09 16:45:00|2075|2073.8|2075.5|2074.3|2075.5|2074.3|2075|2073.8|53
1631206200000|2021-09-09 16:50:00|2075|2073.8|2074.5|2073.3|2075.2|2074|2074.5|2073.3|36
1631206500000|2021-09-09 16:55:00|2074|2072.8|2073.5|2072.3|2074.5|2073.3|2073|2071.8|59
1631206800000|2021-09-09 17:00:00|2074|2072.8|2074|2072.8|2074.5|2073.3|2073.5|2072.3|107
1631207100000|2021-09-09 17:05:00|2073.7|2072.5|2073|2071.8|2074|2072.8|2073|2071.8|40
1631207400000|2021-09-09 17:10:00|2073.5|2072.3|2073.7|2072.5|2073.7|2072.5|2072.5|2071.3|73
1631207700000|2021-09-09 17:15:00|2073.5|2072.3|2072.5|2071.3|2074|2072.8|2072.5|2071.3|28
1631208000000|2021-09-09 17:20:00|2072|2070.8|2070|2068.8|2072|2070.8|2069|2067.8|153
1631208300000|2021-09-09 17:25:00|2069.7|2068.5|2071|2069.8|2071|2069.8|2069|2067.8|107
1631208600000|2021-09-09 17:30:00|2070.5|2069.3|2070.5|2069.3|2070.7|2069.5|2069|2067.8|149
1631208900000|2021-09-09 17:35:00|2070|2068.8|2069|2067.8|2071|2069.8|2068.5|2067.3|110
1631209200000|2021-09-09 17:40:00|2068.7|2067.5|2069.5|2068.3|2071|2069.8|2068.5|2067.3|77
1631209500000|2021-09-09 17:45:00|2069.7|2068.5|2070|2068.8|2070.5|2069.3|2069|2067.8|104
1631209800000|2021-09-09 17:50:00|2070.2|2069|2070|2068.8|2070.5|2069.3|2069|2067.8|44
1631210100000|2021-09-09 17:55:00|2070.5|2069.3|2069.5|2068.3|2071|2069.8|2069.5|2068.3|50
1631210400000|2021-09-09 18:00:00|2069.2|2068|2068|2066.8|2070|2068.8|2068|2066.8|46
1631210700000|2021-09-09 18:05:00|2068.5|2067.3|2071|2069.8|2071|2069.8|2068|2066.8|19
1631211000000|2021-09-09 18:10:00|2070.5|2069.3|2071.5|2070.3|2072|2070.8|2070.5|2069.3|274
1631211300000|2021-09-09 18:15:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2071.5|2070.3|4
1631211600000|2021-09-09 18:20:00|2071|2069.8|2071.5|2070.3|2072|2070.8|2070.5|2069.3|21
1631211900000|2021-09-09 18:25:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2071.2|2070|10
1631212200000|2021-09-09 18:30:00|2071|2069.8|2071|2069.8|2071.5|2070.3|2070.5|2069.3|59
1631212500000|2021-09-09 18:35:00|2071.2|2070|2071|2069.8|2071.5|2070.3|2071|2069.8|101
1631212800000|2021-09-09 18:40:00|2070.5|2069.3|2071.5|2070.3|2072|2070.8|2070.5|2069.3|64
1631213100000|2021-09-09 18:45:00|2071.7|2070.5|2073|2071.8|2073.5|2072.3|2071.5|2070.3|64
1631213400000|2021-09-09 18:50:00|2073.5|2072.3|2073|2071.8|2073.5|2072.3|2072.5|2071.3|29
1631213700000|2021-09-09 18:55:00|2073.2|2072|2074|2072.8|2074.5|2073.3|2073|2071.8|78
1631214000000|2021-09-09 19:00:00|2073.7|2072.5|2073.5|2072.3|2074|2072.8|2073.5|2072.3|24
1631214300000|2021-09-09 19:05:00|2073.7|2072.5|2073.5|2072.3|2074.5|2073.3|2073|2071.8|44
1631214600000|2021-09-09 19:10:00|2074|2072.8|2072.5|2071.3|2074.2|2073|2072.5|2071.3|23
1631214900000|2021-09-09 19:15:00|2072|2070.8|2072|2070.8|2072.5|2071.3|2072|2070.8|16
1631215200000|2021-09-09 19:20:00|2072.2|2071|2074|2072.8|2074|2072.8|2072|2070.8|22
1631215500000|2021-09-09 19:25:00|2073.5|2072.3|2073.5|2072.3|2074.2|2073|2073.5|2072.3|15
1631215800000|2021-09-09 19:30:00|2073.7|2072.5|2074.5|2073.3|2075|2073.8|2072.5|2071.3|93
1631216100000|2021-09-09 19:35:00|2074|2072.8|2076|2074.8|2076.2|2075|2074|2072.8|149
1631216400000|2021-09-09 19:40:00|2076.5|2075.3|2077|2075.8|2077.7|2076.5|2076|2074.8|150
1631216700000|2021-09-09 19:45:00|2076.5|2075.3|2075|2073.8|2077|2075.8|2074.5|2073.3|237
1631217000000|2021-09-09 19:50:00|2074.5|2073.3|2074|2072.8|2075.5|2074.3|2072.5|2071.3|312
1631217300000|2021-09-09 19:55:00|2074.5|2073.3|2073.5|2072.3|2075.5|2074.3|2073.5|2072.3|278
1631217600000|2021-09-09 20:00:00|2074|2072.8|2074|2072.8|2074.5|2073.3|2074|2072.8|26
1631217900000|2021-09-09 20:05:00|2073.7|2072.5|2073.5|2072.3|2074|2072.8|2072|2070.8|26
1631218200000|2021-09-09 20:10:00|2073.7|2072.5|2073.5|2072.3|2073.7|2072.5|2073.2|2072|12
1631218800000|2021-09-09 20:20:00|2073.9|2071.9|2072.5|2070.5|2073.9|2071.9|2072.4|2070.4|95
1631219100000|2021-09-09 20:25:00|2072.8|2070.8|2072.4|2070.4|2073.3|2071.3|2072.4|2070.4|0
1631219400000|2021-09-09 20:30:00|2072.3|2070.3|2072.2|2070.2|2072.3|2070.3|2071.9|2069.9|6
1631219700000|2021-09-09 20:35:00|2072.5|2070.5|2072.4|2070.4|2072.5|2070.5|2072.4|2070.4|0
1631220000000|2021-09-09 20:40:00|2072.2|2070.2|2071.7|2069.7|2072.4|2070.4|2071.5|2069.5|0
1631220300000|2021-09-09 20:45:00|2071.8|2069.8|2073|2071|2073.2|2071.2|2071.8|2069.8|0
1631220600000|2021-09-09 20:50:00|2073.1|2071.1|2072.7|2070.7|2073.1|2071.1|2072.7|2070.7|0
1631220900000|2021-09-09 20:55:00|2072.6|2070.6|2072.9|2070.9|2073.2|2071.2|2072.5|2070.5|0
1631221200000|2021-09-09 21:00:00|2072.8|2070.8|2073|2071|2073.1|2071.1|2072.8|2070.8|0
1631221500000|2021-09-09 21:05:00|2072.9|2070.9|2072.8|2070.8|2072.9|2070.9|2072.7|2070.7|0
1631222100000|2021-09-09 21:15:00|2072.9|2070.9|2072.8|2070.8|2072.9|2070.9|2072.8|2070.8|0
1631222400000|2021-09-09 21:20:00|2072.9|2070.9|2073|2071|2073|2071|2072.7|2070.7|0
1631222700000|2021-09-09 21:25:00|2073.1|2071.1|2073.4|2071.4|2073.4|2071.4|2073.1|2071.1|0
1631223300000|2021-09-09 21:35:00|2073.5|2071.5|2073.8|2071.8|2073.8|2071.8|2073.5|2071.5|0
1631223600000|2021-09-09 21:40:00|2073.7|2071.7|2073.7|2071.7|2073.7|2071.7|2073.6|2071.6|0
1631223900000|2021-09-09 21:45:00|2073.6|2071.6|2073.7|2071.7|2073.7|2071.7|2073.6|2071.6|0
1631224200000|2021-09-09 21:50:00|2073.6|2071.6|2073.6|2071.6|2073.7|2071.7|2073.6|2071.6|0
1631224500000|2021-09-09 21:55:00|2073.5|2071.5|2073.6|2071.6|2073.6|2071.6|2073.5|2071.5|0
1631224800000|2021-09-09 22:00:00|2073.1|2071.1|2073.1|2071.1|2073.5|2071.5|2072.7|2070.7|0
1631225100000|2021-09-09 22:05:00|2073.2|2071.2|2072.7|2070.7|2073.2|2071.2|2072.6|2070.6|0
1631225400000|2021-09-09 22:10:00|2072.8|2070.8|2073.6|2071.6|2073.8|2071.8|2072.6|2070.6|0
1631225700000|2021-09-09 22:15:00|2073.8|2071.8|2074.1|2072.1|2074.1|2072.1|2073.5|2071.5|0
1631226000000|2021-09-09 22:20:00|2073.8|2071.8|2073.5|2071.5|2074|2072|2073.3|2071.3|0
1631226300000|2021-09-09 22:25:00|2073.3|2071.3|2073.2|2071.2|2073.6|2071.6|2072.5|2070.5|0
1631226600000|2021-09-09 22:30:00|2073.1|2071.1|2073.2|2071.2|2073.5|2071.5|2072.9|2070.9|0
1631226900000|2021-09-09 22:35:00|2073.3|2071.3|2073.7|2071.7|2073.8|2071.8|2073.3|2071.3|0
1631227200000|2021-09-09 22:40:00|2074|2072|2073.1|2071.1|2074.4|2072.4|2073.1|2071.1|0
1631227500000|2021-09-09 22:45:00|2073.2|2071.2|2073|2071|2073.2|2071.2|2072.9|2070.9|0
1631227800000|2021-09-09 22:50:00|2073.2|2071.2|2073.2|2071.2|2073.2|2071.2|2072.9|2070.9|0
1631228100000|2021-09-09 22:55:00|2073.1|2071.1|2073.1|2071.1|2073.6|2071.6|2073|2071|0
1631228400000|2021-09-09 23:00:00|2072.9|2070.9|2073.3|2071.3|2073.6|2071.6|2072.6|2070.6|0
1631228700000|2021-09-09 23:05:00|2073.1|2071.1|2072.2|2070.2|2073.6|2071.6|2072.1|2070.1|0
1631229000000|2021-09-09 23:10:00|2072.5|2070.5|2072.3|2070.3|2072.6|2070.6|2072.2|2070.2|0
1631229300000|2021-09-09 23:15:00|2072|2070|2072|2070|2072.3|2070.3|2072|2070|0
1631229600000|2021-09-09 23:20:00|2072.1|2070.1|2072|2070|2072.2|2070.2|2072|2070|0
1631229900000|2021-09-09 23:25:00|2072.2|2070.2|2071.7|2069.7|2072.3|2070.3|2071.4|2069.4|0
1631230200000|2021-09-09 23:30:00|2071.9|2069.9|2073.5|2071.5|2073.8|2071.8|2071.9|2069.9|0
1631230500000|2021-09-09 23:35:00|2073.6|2071.6|2072.3|2070.3|2073.8|2071.8|2072.3|2070.3|0
1631230800000|2021-09-09 23:40:00|2072.4|2070.4|2074.6|2072.6|2074.9|2072.9|2072.4|2070.4|0
1631231100000|2021-09-09 23:45:00|2074.9|2072.9|2075.5|2074.3|2077|2075.8|2074|2072.6|969
1631231400000|2021-09-09 23:50:00|2076|2074.8|2071.7|2070.5|2076|2074.8|2071|2069.8|433
1631231700000|2021-09-09 23:55:00|2071.5|2070.3|2069.5|2068.3|2075|2073.8|2068.7|2067.5|1317
1631232000000|2021-09-10 00:00:00|2069.3|2068.5|2074.8|2074|2075.8|2075|2068.8|2068|4108
1631232300000|2021-09-10 00:05:00|2075.3|2074.5|2080.3|2079.5|2081.8|2081|2074.3|2073.5|2442
1631232600000|2021-09-10 00:10:00|2080.8|2080|2075.8|2075|2080.8|2080|2074.8|2074|1270
1631232900000|2021-09-10 00:15:00|2076.3|2075.5|2078.8|2078|2078.8|2078|2075.3|2074.5|882
1631233200000|2021-09-10 00:20:00|2079.3|2078.5|2079.3|2078.5|2080.3|2079.5|2078.3|2077.5|1096
1631233500000|2021-09-10 00:25:00|2078.8|2078|2078.3|2077.5|2079.8|2079|2076.3|2075.5|568
1631233800000|2021-09-10 00:30:00|2078.8|2078|2076.8|2076|2078.8|2078|2076.3|2075.5|541
1631234100000|2021-09-10 00:35:00|2076.3|2075.5|2076.3|2075.5|2076.8|2076|2075.8|2075|457
1631234400000|2021-09-10 00:40:00|2076.8|2076|2078.8|2078|2079.3|2078.5|2076.8|2076|596
1631234700000|2021-09-10 00:45:00|2078.3|2077.5|2075.8|2075|2078.8|2078|2075.3|2074.5|604
1631235000000|2021-09-10 00:50:00|2076.3|2075.5|2076.3|2075.5|2077.3|2076.5|2075.8|2075|386
1631235300000|2021-09-10 00:55:00|2075.8|2075|2075.8|2075|2077.3|2076.5|2074.8|2074|492
1631235600000|2021-09-10 01:00:00|2075.5|2074.7|2074.8|2074|2075.8|2075|2073.8|2073|640
1631235900000|2021-09-10 01:05:00|2075.3|2074.5|2076.3|2075.5|2076.8|2076|2073.8|2073|642
1631236200000|2021-09-10 01:10:00|2076.5|2075.7|2078.3|2077.5|2078.3|2077.5|2076.3|2075.5|1012
1631236500000|2021-09-10 01:15:00|2078.5|2077.7|2077.8|2077|2078.8|2078|2076.3|2075.5|599
1631236800000|2021-09-10 01:20:00|2077.3|2076.5|2077.8|2077|2078.3|2077.5|2077.3|2076.5|458
1631237100000|2021-09-10 01:25:00|2078.3|2077.5|2079.8|2079|2079.8|2079|2077.8|2077|575
1631237400000|2021-09-10 01:30:00|2079.5|2078.7|2081.3|2080.5|2081.8|2081|2079.3|2078.5|870
1631237700000|2021-09-10 01:35:00|2081.8|2081|2081.8|2081|2081.8|2081|2080.3|2079.5|1139
1631238000000|2021-09-10 01:40:00|2082.3|2081.5|2081.8|2081|2082.8|2082|2081.8|2081|611
1631238300000|2021-09-10 01:45:00|2082.3|2081.5|2081.3|2080.5|2082.3|2081.5|2081.3|2080.5|331
1631238600000|2021-09-10 01:50:00|2081.8|2081|2085.5|2084.7|2085.8|2085|2081.3|2080.5|1119
1631238900000|2021-09-10 01:55:00|2085.3|2084.5|2085.8|2085|2086.8|2086|2085.3|2084.5|630
1631239200000|2021-09-10 02:00:00|2086.3|2085.5|2087.3|2086.5|2088.8|2088|2086.3|2085.5|895
1631239500000|2021-09-10 02:05:00|2087.8|2087|2087.8|2087|2088.8|2088|2087.3|2086.5|504
1631239800000|2021-09-10 02:10:00|2088.3|2087.5|2088.3|2087.5|2088.3|2087.5|2086.3|2085.5|589
1631240100000|2021-09-10 02:15:00|2088.8|2088|2089.8|2089|2090.3|2089.5|2088.3|2087.5|609
1631240400000|2021-09-10 02:20:00|2089.3|2088.5|2090.3|2089.5|2090.3|2089.5|2088.8|2088|598
1631240700000|2021-09-10 02:25:00|2089.8|2089|2087.8|2087|2090.3|2089.5|2087.8|2087|525
1631241000000|2021-09-10 02:30:00|2087.3|2086.5|2088.3|2087.5|2088.8|2088|2086.8|2086|271
1631241300000|2021-09-10 02:35:00|2088.8|2088|2088|2087.2|2089.3|2088.5|2087.8|2087|141
1631241600000|2021-09-10 02:40:00|2087.8|2087|2088.3|2087.5|2088.3|2087.5|2087.3|2086.5|107
1631241900000|2021-09-10 02:45:00|2087.8|2087|2086.8|2086|2088.3|2087.5|2086.8|2086|191
1631242200000|2021-09-10 02:50:00|2086.3|2085.5|2086.8|2086|2086.8|2086|2085.8|2085|155
1631242500000|2021-09-10 02:55:00|2087.3|2086.5|2088.3|2087.5|2088.8|2088|2087.3|2086.5|91
1631242800000|2021-09-10 03:00:00|2088.8|2088|2087.8|2087|2089.5|2088.7|2087.3|2086.5|236
1631243100000|2021-09-10 03:05:00|2088.3|2087.5|2087.8|2087|2088.8|2088|2087.8|2087|134
1631243400000|2021-09-10 03:10:00|2087.3|2086.5|2089.8|2089|2089.8|2089|2087.3|2086.5|268
1631243700000|2021-09-10 03:15:00|2089.3|2088.5|2088.8|2088|2090.3|2089.5|2088.3|2087.5|806
1631244000000|2021-09-10 03:20:00|2088.3|2087.5|2088.3|2087.5|2088.3|2087.5|2087.8|2087|230
1631244300000|2021-09-10 03:25:00|2087.8|2087|2088.3|2087.5|2088.3|2087.5|2087.3|2086.5|549
1631244600000|2021-09-10 03:30:00|2088|2087.2|2087.3|2086.5|2088.3|2087.5|2086.8|2086|764
1631244900000|2021-09-10 03:35:00|2087.8|2087|2087.8|2087|2088.8|2088|2086.8|2086|661
1631245200000|2021-09-10 03:40:00|2087.3|2086.5|2086.8|2086|2087.5|2086.7|2086.8|2086|534
1631245500000|2021-09-10 03:45:00|2086.3|2085.5|2086.8|2086|2087.3|2086.5|2086.3|2085.5|341
1631245800000|2021-09-10 03:50:00|2086.3|2085.5|2086.3|2085.5|2086.8|2086|2086.3|2085.5|166
1631246100000|2021-09-10 03:55:00|2086.8|2086|2086.3|2085.5|2087.8|2087|2085.8|2085|379
1631246400000|2021-09-10 04:00:00|2086.8|2086|2086.3|2085.5|2086.8|2086|2086.3|2085.5|159
1631246700000|2021-09-10 04:05:00|2086.8|2086|2087.3|2086.5|2087.3|2086.5|2086.3|2085.5|336
1631247000000|2021-09-10 04:10:00|2086.8|2086|2085.8|2085|2087.3|2086.5|2085.3|2084.5|280
1631247300000|2021-09-10 04:15:00|2086|2085.2|2086.3|2085.5|2086.3|2085.5|2086|2085.2|206
1631247600000|2021-09-10 04:20:00|2086.8|2086|2085.3|2084.5|2087.3|2086.5|2085.3|2084.5|524
1631247900000|2021-09-10 04:25:00|2085.8|2085|2085.3|2084.5|2086.3|2085.5|2084.8|2084|355
1631248200000|2021-09-10 04:30:00|2084.8|2084|2086.3|2085.5|2086.3|2085.5|2084.8|2084|212
1631248500000|2021-09-10 04:35:00|2086.8|2086|2086.8|2086|2087.3|2086.5|2086.3|2085.5|758
1631248800000|2021-09-10 04:40:00|2086.3|2085.5|2086.3|2085.5|2087.3|2086.5|2086.3|2085.5|198
1631249100000|2021-09-10 04:45:00|2086.5|2085.7|2086.8|2086|2086.8|2086|2086.3|2085.5|121
1631249400000|2021-09-10 04:50:00|2086.3|2085.5|2086.8|2086|2086.8|2086|2086.3|2085.5|410
1631249700000|2021-09-10 04:55:00|2086.3|2085.5|2086.3|2085.5|2086.3|2085.5|2085.8|2085|233
1631250000000|2021-09-10 05:00:00|2085.8|2085|2086.3|2085.5|2086.8|2086|2085.8|2085|731
1631250300000|2021-09-10 05:05:00|2085.8|2085|2085.3|2084.5|2085.8|2085|2084.8|2084|506
1631250600000|2021-09-10 05:10:00|2085.8|2085|2085.8|2085|2086.8|2086|2085.3|2084.5|693
1631250900000|2021-09-10 05:15:00|2086.3|2085.5|2084.8|2084|2086.3|2085.5|2084.8|2084|637
1631251200000|2021-09-10 05:20:00|2085.3|2084.5|2084.8|2084|2085.3|2084.5|2084.8|2084|567
1631251500000|2021-09-10 05:25:00|2085.3|2084.5|2085.3|2084.5|2085.8|2085|2085.3|2084.5|727
1631251800000|2021-09-10 05:30:00|2084.8|2084|2086.3|2085.5|2086.3|2085.5|2084.8|2084|970
1631252100000|2021-09-10 05:35:00|2085.8|2085|2086.3|2085.5|2086.3|2085.5|2085.3|2084.5|846
1631252400000|2021-09-10 05:40:00|2085.8|2085|2085.8|2085|2087.3|2086.5|2085.3|2084.5|1345
1631252700000|2021-09-10 05:45:00|2086.3|2085.5|2086.8|2086|2086.8|2086|2085.8|2085|1284
1631253000000|2021-09-10 05:50:00|2086.3|2085.5|2087.8|2087|2088.3|2087.5|2086.3|2085.5|2440
1631253300000|2021-09-10 05:55:00|2088.3|2087.5|2089.8|2089|2090.3|2089.5|2087.8|2087|4104
1631253600000|2021-09-10 06:00:00|2090.8|2090|2091.8|2091|2092.3|2091.5|2089.8|2089|4118
1631253900000|2021-09-10 06:05:00|2091.3|2090.5|2088.8|2088|2091.3|2090.5|2088.3|2087.5|1104
1631254200000|2021-09-10 06:10:00|2090.1|2088.1|2090.4|2088.4|2091.5|2089.5|2088.6|2086.6|3
1631254500000|2021-09-10 06:15:00|2090.2|2088.2|2090.3|2088.3|2090.9|2088.9|2089.5|2087.5|1134
1631254800000|2021-09-10 06:20:00|2090.4|2088.4|2088.9|2086.9|2090.4|2088.4|2088.6|2086.6|0
1631255100000|2021-09-10 06:25:00|2089.1|2087.1|2088.8|2086.8|2089.7|2087.7|2088.5|2086.5|0
1631255400000|2021-09-10 06:30:00|2089|2087|2087.9|2085.9|2089.3|2087.3|2087.9|2085.9|0
1631255700000|2021-09-10 06:35:00|2088|2086|2088|2086|2088.4|2086.4|2087.5|2085.5|0
1631256000000|2021-09-10 06:40:00|2087.7|2085.7|2088|2086|2088.2|2086.2|2087.6|2085.6|0
1631256300000|2021-09-10 06:45:00|2088.1|2086.1|2088.8|2086.8|2088.8|2086.8|2088|2086|0
1631256600000|2021-09-10 06:50:00|2088.5|2086.5|2088.3|2086.3|2088.8|2086.8|2088.1|2086.1|0
1631256900000|2021-09-10 06:55:00|2088.4|2086.4|2090.2|2088.2|2090.2|2088.2|2088.3|2086.3|0
1631257200000|2021-09-10 07:00:00|2090.1|2088.1|2087.8|2085.8|2090.6|2088.6|2087.8|2085.8|0
1631257500000|2021-09-10 07:05:00|2087.7|2085.7|2087.6|2085.6|2089|2087|2087.5|2085.5|0
1631257800000|2021-09-10 07:10:00|2087.5|2085.5|2089.3|2087.3|2089.7|2087.7|2087.5|2085.5|0
1631258100000|2021-09-10 07:15:00|2089|2087|2089.9|2087.9|2090.3|2088.3|2088.7|2086.7|0
1631258400000|2021-09-10 07:20:00|2090.1|2088.1|2092.2|2090.2|2092.4|2090.4|2089.6|2087.6|0
1631258700000|2021-09-10 07:25:00|2092.4|2090.4|2093.2|2091.2|2093.3|2091.3|2092|2090|0
1631259000000|2021-09-10 07:30:00|2093.4|2091.4|2094.5|2093.3|2096|2094.8|2093.4|2091.4|433
1631259300000|2021-09-10 07:35:00|2094.7|2093.5|2096.2|2095|2097.5|2096.3|2094.5|2093.3|355
1631259600000|2021-09-10 07:40:00|2096|2094.8|2096.5|2095.3|2097|2095.8|2096|2094.8|120
1631259900000|2021-09-10 07:45:00|2097|2095.8|2101.5|2100.3|2101.5|2100.3|2097|2095.8|643
1631260200000|2021-09-10 07:50:00|2101.2|2100|2100|2098.8|2102|2100.8|2100|2098.8|102
1631260500000|2021-09-10 07:55:00|2100.5|2099.3|2100.7|2099.5|2101|2099.8|2099.5|2098.3|214
1631260800000|2021-09-10 08:00:00|2101|2099.8|2099.5|2098.3|2101|2099.8|2098.5|2097.3|166
1631261100000|2021-09-10 08:05:00|2099.2|2098|2101|2099.8|2102|2100.8|2099|2097.8|155
1631261400000|2021-09-10 08:10:00|2100.5|2099.3|2100.5|2099.3|2101|2099.8|2099.5|2098.3|99
1631261700000|2021-09-10 08:15:00|2101|2099.8|2099.7|2098.5|2101|2099.8|2099.5|2098.3|134
1631262000000|2021-09-10 08:20:00|2100|2098.8|2099|2097.8|2100|2098.8|2098.5|2097.3|50
1631262300000|2021-09-10 08:25:00|2098.7|2097.5|2099.7|2098.5|2099.7|2098.5|2098|2096.8|251
1631262600000|2021-09-10 08:30:00|2100|2098.8|2101|2099.8|2101|2099.8|2099.5|2098.3|67
1631262900000|2021-09-10 08:35:00|2100.7|2099.5|2101.5|2100.3|2101.5|2100.3|2100.5|2099.3|158
1631263200000|2021-09-10 08:40:00|2101.7|2100.5|2101.5|2100.3|2102|2100.8|2100.5|2099.3|134
1631263500000|2021-09-10 08:45:00|2101.7|2100.5|2102|2100.8|2102.5|2101.3|2101.5|2100.3|174
1631263800000|2021-09-10 08:50:00|2102.2|2101|2101.2|2100|2102.2|2101|2101.2|2100|59
1631264100000|2021-09-10 08:55:00|2101.5|2100.3|2101.5|2100.3|2102.5|2101.3|2101|2099.8|76
1631264400000|2021-09-10 09:00:00|2101|2099.8|2100.5|2099.3|2101.5|2100.3|2100.5|2099.3|131
1631264700000|2021-09-10 09:05:00|2100.7|2099.5|2100.5|2099.3|2101.5|2100.3|2100|2098.8|72
1631265000000|2021-09-10 09:10:00|2101|2099.8|2101|2099.8|2101|2099.8|2100|2098.8|31
1631265300000|2021-09-10 09:15:00|2100.7|2099.5|2101|2099.8|2101|2099.8|2100.5|2099.3|15
1631265600000|2021-09-10 09:20:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2100|2098.8|50
1631265900000|2021-09-10 09:25:00|2100|2098.8|2099.5|2098.3|2100|2098.8|2099.5|2098.3|110
1631266200000|2021-09-10 09:30:00|2099.7|2098.5|2098.5|2097.3|2100|2098.8|2098.5|2097.3|151
1631266500000|2021-09-10 09:35:00|2099|2097.8|2099|2097.8|2099.5|2098.3|2098.5|2097.3|119
1631266800000|2021-09-10 09:40:00|2099.2|2098|2099.5|2098.3|2099.5|2098.3|2098.5|2097.3|82
1631267100000|2021-09-10 09:45:00|2100|2098.8|2099|2097.8|2100|2098.8|2099|2097.8|39
1631267400000|2021-09-10 09:50:00|2098.5|2097.3|2099|2097.8|2099|2097.8|2098.5|2097.3|27
1631267700000|2021-09-10 09:55:00|2098.7|2097.5|2099|2097.8|2099|2097.8|2098.7|2097.5|16
1631268000000|2021-09-10 10:00:00|2098.7|2097.5|2099.5|2098.3|2099.5|2098.3|2098.5|2097.3|45
1631268300000|2021-09-10 10:05:00|2099.7|2098.5|2100|2098.8|2100.5|2099.3|2099.5|2098.3|34
1631268600000|2021-09-10 10:10:00|2100.5|2099.3|2100|2098.8|2100.5|2099.3|2099.5|2098.3|44
1631268900000|2021-09-10 10:15:00|2100.2|2099|2100.5|2099.3|2100.5|2099.3|2100|2098.8|20
1631269200000|2021-09-10 10:20:00|||||||||23
1631269500000|2021-09-10 10:25:00|2100|2098.8|2100.2|2099|2100.5|2099.3|2100|2098.8|28
1631269800000|2021-09-10 10:30:00|2100.5|2099.3|2098.5|2097.3|2100.5|2099.3|2098.5|2097.3|55
1631270100000|2021-09-10 10:35:00|2099|2097.8|2099|2097.8|2100|2098.8|2099|2097.8|29
1631270400000|2021-09-10 10:40:00|2099.2|2098|2099.5|2098.3|2100|2098.8|2099.2|2098|16
1631270700000|2021-09-10 10:45:00|2099.7|2098.5|2099.5|2098.3|2100|2098.8|2099|2097.8|29
1631271000000|2021-09-10 10:50:00|2099.2|2098|2099.5|2098.3|2099.5|2098.3|2099|2097.8|43
1631271300000|2021-09-10 10:55:00|2100|2098.8|2099.5|2098.3|2100|2098.8|2099.5|2098.3|52
1631271600000|2021-09-10 11:00:00|2099|2097.8|2099|2097.8|2099.7|2098.5|2099|2097.8|35
1631271900000|2021-09-10 11:05:00|2099.5|2098.3|2098|2096.8|2099.5|2098.3|2097.5|2096.3|191
1631272200000|2021-09-10 11:10:00|2097.5|2096.3|2099.5|2098.3|2099.5|2098.3|2097.5|2096.3|42
1631272500000|2021-09-10 11:15:00|2099.2|2098|2099.5|2098.3|2099.5|2098.3|2099|2097.8|27
1631272800000|2021-09-10 11:20:00|||||||||8
1631273100000|2021-09-10 11:25:00|2099|2097.8|2099.5|2098.3|2099.5|2098.3|2099|2097.8|23
1631273400000|2021-09-10 11:30:00|2100|2098.8|2099.5|2098.3|2100|2098.8|2099|2097.8|32
1631273700000|2021-09-10 11:35:00|2100|2098.8|2101|2099.8|2101.5|2100.3|2100|2098.8|134
1631274000000|2021-09-10 11:40:00|2101.2|2100|2100|2098.8|2101.5|2100.3|2100|2098.8|21
1631274300000|2021-09-10 11:45:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2100|2098.8|28
1631274600000|2021-09-10 11:50:00|2101|2099.8|2100.5|2099.3|2101|2099.8|2100.5|2099.3|15
1631274900000|2021-09-10 11:55:00|2101|2099.8|2100.5|2099.3|2101|2099.8|2100.5|2099.3|36
1631275200000|2021-09-10 12:00:00|2100.2|2099|2101|2099.8|2101|2099.8|2100|2098.8|29
1631275500000|2021-09-10 12:05:00|2100.5|2099.3|2101|2099.8|2101|2099.8|2100.5|2099.3|22
1631275800000|2021-09-10 12:10:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|21
1631276100000|2021-09-10 12:15:00|2100|2098.8|2100|2098.8|2100.5|2099.3|2099|2097.8|57
1631276400000|2021-09-10 12:20:00|2100.5|2099.3|2100.5|2099.3|2101|2099.8|2100|2098.8|29
1631276700000|2021-09-10 12:25:00|2100.2|2099|2100|2098.8|2100.5|2099.3|2099.5|2098.3|16
1631277000000|2021-09-10 12:30:00|2100.2|2099|2101|2099.8|2101|2099.8|2100|2098.8|54
1631277300000|2021-09-10 12:35:00|2100.5|2099.3|2100|2098.8|2101|2099.8|2100|2098.8|30
1631277600000|2021-09-10 12:40:00|2100.5|2099.3|2100|2098.8|2100.5|2099.3|2100|2098.8|73
1631277900000|2021-09-10 12:45:00|2099.5|2098.3|2099.5|2098.3|2100|2098.8|2099.5|2098.3|23
1631278200000|2021-09-10 12:50:00|2099|2097.8|2099.7|2098.5|2100|2098.8|2099|2097.8|52
1631278500000|2021-09-10 12:55:00|2099.5|2098.3|2100|2098.8|2100.5|2099.3|2099.5|2098.3|48
1631278800000|2021-09-10 13:00:00|2100.2|2099|2100|2098.8|2100.5|2099.3|2099.5|2098.3|60
1631279100000|2021-09-10 13:05:00|2100.5|2099.3|2101|2099.8|2101|2099.8|2100.2|2099|69
1631279400000|2021-09-10 13:10:00|2100.7|2099.5|2101|2099.8|2101|2099.8|2100.5|2099.3|27
1631279700000|2021-09-10 13:15:00|2100.5|2099.3|2100|2098.8|2100.7|2099.5|2100|2098.8|57
1631280000000|2021-09-10 13:20:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2100|2098.8|70
1631280300000|2021-09-10 13:25:00|2101|2099.8|2101.5|2100.3|2101.5|2100.3|2101|2099.8|19
1631280600000|2021-09-10 13:30:00|2101|2099.8|2101|2099.8|2102|2100.8|2100.5|2099.3|295
1631280900000|2021-09-10 13:35:00|2100.5|2099.3|2099|2097.8|2101|2099.8|2098.5|2097.3|271
1631281200000|2021-09-10 13:40:00|2098.5|2097.3|2098|2096.8|2099.5|2098.3|2097.5|2096.3|237
1631281500000|2021-09-10 13:45:00|2098.2|2097|2098|2096.8|2099.5|2098.3|2098|2096.8|204
1631281800000|2021-09-10 13:50:00|2097.5|2096.3|2098|2096.8|2099|2097.8|2097.5|2096.3|248
1631282100000|2021-09-10 13:55:00|2098.5|2097.3|2098|2096.8|2099.5|2098.3|2098|2096.8|151
1631282400000|2021-09-10 14:00:00|2097.5|2096.3|2095.5|2094.3|2097.5|2096.3|2095.5|2094.3|212
1631282700000|2021-09-10 14:05:00|2095|2093.8|2096.5|2095.3|2096.5|2095.3|2095|2093.8|190
1631283000000|2021-09-10 14:10:00|2096|2094.8|2097|2095.8|2097.5|2096.3|2095.5|2094.3|149
1631283300000|2021-09-10 14:15:00|2096.5|2095.3|2096.5|2095.3|2097.5|2096.3|2096.5|2095.3|108
1631283600000|2021-09-10 14:20:00|2096|2094.8|2096.5|2095.3|2097|2095.8|2096|2094.8|175
1631283900000|2021-09-10 14:25:00|2097|2095.8|2096.5|2095.3|2097|2095.8|2096|2094.8|66
1631284200000|2021-09-10 14:30:00|2096|2094.8|2095|2093.8|2096.5|2095.3|2093.5|2092.3|336
1631284500000|2021-09-10 14:35:00|2094.5|2093.3|2094|2092.8|2095|2093.8|2093.5|2092.3|95
1631284800000|2021-09-10 14:40:00|2093.5|2092.3|2091.5|2090.3|2094|2092.8|2091|2089.8|164
1631285100000|2021-09-10 14:45:00|2091.2|2090|2092|2090.8|2093|2091.8|2090.5|2089.3|261
1631285400000|2021-09-10 14:50:00|2092.2|2091|2091|2089.8|2093|2091.8|2091|2089.8|223
1631285700000|2021-09-10 14:55:00|2090.5|2089.3|2091.5|2090.3|2093|2091.8|2088.5|2087.3|514
1631286000000|2021-09-10 15:00:00|2091.2|2090|2090|2088.8|2092|2090.8|2089.5|2088.3|265
1631286300000|2021-09-10 15:05:00|2089.5|2088.3|2089|2087.8|2090|2088.8|2088|2086.8|283
1631286600000|2021-09-10 15:10:00|2088.5|2087.3|2089.5|2088.3|2089.5|2088.3|2088|2086.8|76
1631286900000|2021-09-10 15:15:00|2089|2087.8|2089|2087.8|2090|2088.8|2089|2087.8|68
1631287200000|2021-09-10 15:20:00|2088.5|2087.3|2089.5|2088.3|2089.5|2088.3|2088.5|2087.3|99
1631287500000|2021-09-10 15:25:00|2089|2087.8|2089|2087.8|2090|2088.8|2088.5|2087.3|140
1631287800000|2021-09-10 15:30:00|2088.5|2087.3|2091.5|2090.3|2092|2090.8|2088.5|2087.3|207
1631288100000|2021-09-10 15:35:00|2091.7|2090.5|2090.5|2089.3|2092|2090.8|2090.5|2089.3|146
1631288400000|2021-09-10 15:40:00|2090.7|2089.5|2091.5|2090.3|2092|2090.8|2090.5|2089.3|38
1631288700000|2021-09-10 15:45:00|2091.7|2090.5|2090.5|2089.3|2092|2090.8|2090.5|2089.3|90
1631289000000|2021-09-10 15:50:00|2091|2089.8|2091.5|2090.3|2092|2090.8|2091|2089.8|118
1631289300000|2021-09-10 15:55:00|2091.7|2090.5|2093|2091.8|2093.5|2092.3|2091.5|2090.3|100
1631289600000|2021-09-10 16:00:00|2092.7|2091.5|2094|2092.8|2094|2092.8|2092.5|2091.3|74
1631289900000|2021-09-10 16:05:00|2093.7|2092.5|2096|2094.8|2096|2094.8|2093.7|2092.5|131
1631290200000|2021-09-10 16:10:00|2095.7|2094.5|2095.5|2094.3|2095.7|2094.5|2095|2093.8|28
1631290500000|2021-09-10 16:15:00|2096|2094.8|2095.2|2094|2096|2094.8|2095.2|2094|68
1631290800000|2021-09-10 16:20:00|2095.5|2094.3|2095.5|2094.3|2096|2094.8|2095|2093.8|91
1631291100000|2021-09-10 16:25:00|2095.7|2094.5|2096|2094.8|2096|2094.8|2095.5|2094.3|7
1631291400000|2021-09-10 16:30:00|2095.5|2094.3|2095|2093.8|2096|2094.8|2095|2093.8|15
1631291700000|2021-09-10 16:35:00|2095.5|2094.3|2096|2094.8|2096|2094.8|2095.5|2094.3|46
1631292000000|2021-09-10 16:40:00|2095.7|2094.5|2095.5|2094.3|2095.7|2094.5|2095.5|2094.3|32
1631292300000|2021-09-10 16:45:00|2096|2094.8|2096|2094.8|2096|2094.8|2095.5|2094.3|55
1631292600000|2021-09-10 16:50:00|2095.5|2094.3|2095.5|2094.3|2096|2094.8|2095|2093.8|10
1631292900000|2021-09-10 16:55:00|2096|2094.8|2096|2094.8|2096|2094.8|2095.5|2094.3|36
1631293200000|2021-09-10 17:00:00|2096.2|2095|2095.5|2094.3|2096.2|2095|2095.5|2094.3|32
1631293500000|2021-09-10 17:05:00|2095.7|2094.5|2095|2093.8|2096|2094.8|2094.5|2093.3|104
1631293800000|2021-09-10 17:10:00|2094.5|2093.3|2095|2093.8|2095|2093.8|2094|2092.8|78
1631294100000|2021-09-10 17:15:00|2094.5|2093.3|2094.5|2093.3|2095|2093.8|2094.5|2093.3|28
1631294400000|2021-09-10 17:20:00|2094|2092.8|2093|2091.8|2094|2092.8|2093|2091.8|33
1631294700000|2021-09-10 17:25:00|2093.2|2092|2093|2091.8|2093.2|2092|2092.5|2091.3|16
1631295000000|2021-09-10 17:30:00|2092.7|2091.5|2093.5|2092.3|2093.5|2092.3|2092.7|2091.5|33
1631295300000|2021-09-10 17:35:00|2093|2091.8|2094|2092.8|2094|2092.8|2093|2091.8|22
1631295600000|2021-09-10 17:40:00|2093.7|2092.5|2093.5|2092.3|2094|2092.8|2093|2091.8|13
1631295900000|2021-09-10 17:45:00|2093.2|2092|2092.7|2091.5|2093.5|2092.3|2092.7|2091.5|30
1631296200000|2021-09-10 17:50:00|2093|2091.8|2092|2090.8|2093|2091.8|2092|2090.8|20
1631296500000|2021-09-10 17:55:00|2092.5|2091.3|2093|2091.8|2093|2091.8|2092.5|2091.3|36
1631296800000|2021-09-10 18:00:00|2093.2|2092|2093|2091.8|2093.5|2092.3|2092.7|2091.5|20
1631297100000|2021-09-10 18:05:00|2092.5|2091.3|2093|2091.8|2093|2091.8|2092.5|2091.3|22
1631297400000|2021-09-10 18:10:00|2092.7|2091.5|2092|2090.8|2093|2091.8|2092|2090.8|32
1631297700000|2021-09-10 18:15:00|2092.5|2091.3|2092|2090.8|2092.5|2091.3|2092|2090.8|19
1631298000000|2021-09-10 18:20:00|2091.5|2090.3|2092|2090.8|2092.2|2091|2091.5|2090.3|24
1631298300000|2021-09-10 18:25:00|2092.5|2091.3|2090.5|2089.3|2092.5|2091.3|2090.5|2089.3|116
1631298600000|2021-09-10 18:30:00|2090.2|2089|2089|2087.8|2090.5|2089.3|2089|2087.8|64
1631298900000|2021-09-10 18:35:00|2089.2|2088|2089.5|2088.3|2089.5|2088.3|2089|2087.8|35
1631299200000|2021-09-10 18:40:00|2089.2|2088|2089.5|2088.3|2090|2088.8|2089|2087.8|14
1631299500000|2021-09-10 18:45:00|2089|2087.8|2088.5|2087.3|2089.5|2088.3|2088.5|2087.3|73
1631299800000|2021-09-10 18:50:00|2088.7|2087.5|2088.5|2087.3|2089|2087.8|2088|2086.8|37
1631300100000|2021-09-10 18:55:00|2088.7|2087.5|2088|2086.8|2088.7|2087.5|2088|2086.8|21
1631300400000|2021-09-10 19:00:00|2087.7|2086.5|2087|2085.8|2088|2086.8|2087|2085.8|27
1631300700000|2021-09-10 19:05:00|2087.2|2086|2085.5|2084.3|2088|2086.8|2085|2083.8|116
1631301000000|2021-09-10 19:10:00|2086|2084.8|2084.5|2083.3|2086|2084.8|2083.5|2082.3|92
1631301300000|2021-09-10 19:15:00|2084|2082.8|2084.5|2083.3|2086|2084.8|2083.7|2082.5|39
1631301600000|2021-09-10 19:20:00|2084.2|2083|2084|2082.8|2085|2083.8|2084|2082.8|58
1631301900000|2021-09-10 19:25:00|2083.5|2082.3|2084|2082.8|2085|2083.8|2083.5|2082.3|34
1631302200000|2021-09-10 19:30:00|2084.2|2083|2083|2081.8|2084.5|2083.3|2083|2081.8|54
1631302500000|2021-09-10 19:35:00|2083.5|2082.3|2081.5|2080.3|2083.5|2082.3|2081.5|2080.3|90
1631302800000|2021-09-10 19:40:00|2081.7|2080.5|2081.5|2080.3|2082|2080.8|2080.5|2079.3|127
1631303100000|2021-09-10 19:45:00|2081|2079.8|2080|2078.8|2081.5|2080.3|2079.5|2078.3|141
1631303400000|2021-09-10 19:50:00|2079.5|2078.3|2077|2075.8|2079.5|2078.3|2077|2075.8|317
1631303700000|2021-09-10 19:55:00|2076.7|2075.5|2077|2075.8|2079|2077.8|2076.5|2075.3|249
1631304000000|2021-09-10 20:00:00|2077.5|2076.3|2078|2076.8|2078.5|2077.3|2077.5|2076.3|89
1631304300000|2021-09-10 20:05:00|2077.5|2076.3|2077.5|2076.3|2077.7|2076.5|2077|2075.8|23
1631304600000|2021-09-10 20:10:00|2078|2076.8|2079.2|2078|2080|2078.8|2078|2076.8|31
1631304900000|2021-09-10 20:15:00|2079.5|2078.3|2078.5|2077.3|2079.7|2078.5|2078.5|2077.3|52
1631305200000|2021-09-10 20:20:00|2079.2|2077.2|2078.8|2076.8|2079.7|2077.7|2078.4|2076.4|68
1631305500000|2021-09-10 20:25:00|2078.7|2076.7|2078.2|2076.2|2079.2|2077.2|2077.8|2075.8|0
1631305800000|2021-09-10 20:30:00|2078.1|2076.1|2078.1|2076.1|2078.1|2076.1|2078.1|2076.1|5
1631306100000|2021-09-10 20:35:00|2078.2|2076.2|2079|2077|2079|2077|2078.2|2076.2|0
1631306400000|2021-09-10 20:40:00|2078.7|2076.7|2079|2077|2079.1|2077.1|2078.7|2076.7|0
1631306700000|2021-09-10 20:45:00|2078.8|2076.8|2078.4|2076.4|2078.8|2076.8|2077.8|2075.8|0
1631307000000|2021-09-10 20:50:00|2078.5|2076.5|2078|2076|2079.1|2077.1|2077.5|2075.5|0
1631307300000|2021-09-10 20:55:00|2078.1|2076.1|2079.3|2077.3|2080.1|2078.1|2078.1|2076.1|0
1631484000000|2021-09-12 22:00:00|2080.6|2078.6|2080.4|2078.4|2080.8|2078.8|2080.4|2078.4|0
1631484300000|2021-09-12 22:05:00|2080.5|2078.5|2081.6|2079.6|2082.2|2080.2|2080.4|2078.4|0
1631484600000|2021-09-12 22:10:00|2081.7|2079.7|2083.4|2081.4|2084.3|2082.3|2081.7|2079.7|0
1631484900000|2021-09-12 22:15:00|2083.5|2081.5|2082.8|2080.8|2083.5|2081.5|2082.5|2080.5|0
1631485200000|2021-09-12 22:20:00|2083|2081|2082.1|2080.1|2083|2081|2082.1|2080.1|0
1631485500000|2021-09-12 22:25:00|2081.8|2079.8|2081.8|2079.8|2083.5|2081.5|2081.8|2079.8|0
1631485800000|2021-09-12 22:30:00|2082.1|2080.1|2080.7|2078.7|2082.3|2080.3|2080.7|2078.7|0
1631486100000|2021-09-12 22:35:00|2080.4|2078.4|2080.7|2078.7|2080.7|2078.7|2079.5|2077.5|0
1631486400000|2021-09-12 22:40:00|2081|2079|2080.8|2078.8|2081.6|2079.6|2080.8|2078.8|0
1631486700000|2021-09-12 22:45:00|2081.1|2079.1|2081.2|2079.2|2081.7|2079.7|2080.9|2078.9|0
1631487000000|2021-09-12 22:50:00|2081.1|2079.1|2082.2|2080.2|2082.5|2080.5|2081.1|2079.1|0
1631487300000|2021-09-12 22:55:00|2082.3|2080.3|2083.4|2081.4|2084|2082|2081.8|2079.8|0
1631487600000|2021-09-12 23:00:00|2083.7|2081.7|2082.2|2080.2|2084|2082|2082.1|2080.1|0
1631487900000|2021-09-12 23:05:00|2082.3|2080.3|2083.2|2081.2|2083.3|2081.3|2082.3|2080.3|0
1631488200000|2021-09-12 23:10:00|2083.5|2081.5|2082.6|2080.6|2083.5|2081.5|2082.6|2080.6|0
1631488500000|2021-09-12 23:15:00|2082.4|2080.4|2082.5|2080.5|2083.1|2081.1|2082.4|2080.4|0
1631488800000|2021-09-12 23:20:00|2082.4|2080.4|2082.4|2080.4|2082.4|2080.4|2081.9|2079.9|0
1631489100000|2021-09-12 23:25:00|2082.3|2080.3|2083.1|2081.1|2083.8|2081.8|2082.2|2080.2|0
1631489400000|2021-09-12 23:30:00|2083.2|2081.2|2087.8|2085.8|2089.4|2087.4|2083.2|2081.2|0
1631489700000|2021-09-12 23:35:00|2087.7|2085.7|2088.6|2086.6|2089.2|2087.2|2086.6|2084.6|0
1631490000000|2021-09-12 23:40:00|2088.8|2086.8|2087.9|2085.9|2088.9|2086.9|2086.1|2084.1|0
1631490300000|2021-09-12 23:45:00|2087.7|2085.7|2087.5|2086.3|2088|2086.8|2085.5|2084.3|931
1631490600000|2021-09-12 23:50:00|2087|2085.8|2089|2087.8|2089.5|2088.3|2085.5|2084.3|433
1631490900000|2021-09-12 23:55:00|2088.5|2087.3|2085|2083.8|2088.5|2087.3|2085|2083.8|575
1631491200000|2021-09-13 00:00:00|2084.8|2084|2086.3|2085.5|2086.8|2086|2080.3|2079.5|2445
1631491500000|2021-09-13 00:05:00|2086.8|2086|2087.8|2087|2088.8|2088|2085.8|2085|1179
1631491800000|2021-09-13 00:10:00|2088.3|2087.5|2088.8|2088|2089.8|2089|2087.8|2087|856
1631492100000|2021-09-13 00:15:00|2089.3|2088.5|2086.3|2085.5|2090.3|2089.5|2085.8|2085|1140
1631492400000|2021-09-13 00:20:00|2085.8|2085|2084.3|2083.5|2086.3|2085.5|2081.8|2081|1140
1631492700000|2021-09-13 00:25:00|2084.8|2084|2081.3|2080.5|2084.8|2084|2080.8|2080|727
1631493000000|2021-09-13 00:30:00|2081.8|2081|2084.3|2083.5|2084.3|2083.5|2081.3|2080.5|613
1631493300000|2021-09-13 00:35:00|2083.8|2083|2087.3|2086.5|2088.3|2087.5|2083.8|2083|735
1631493600000|2021-09-13 00:40:00|2086.8|2086|2089.3|2088.5|2089.3|2088.5|2086.8|2086|421
1631493900000|2021-09-13 00:45:00|2089.5|2088.7|2090.3|2089.5|2091.3|2090.5|2088.3|2087.5|1008
1631494200000|2021-09-13 00:50:00|2090.8|2090|2090.3|2089.5|2091.8|2091|2089.8|2089|395
1631494500000|2021-09-13 00:55:00|2089.8|2089|2087.8|2087|2090.3|2089.5|2086.8|2086|527
1631494800000|2021-09-13 01:00:00|2088.3|2087.5|2087.3|2086.5|2088.3|2087.5|2086.3|2085.5|578
1631495100000|2021-09-13 01:05:00|2087.8|2087|2087.8|2087|2088.3|2087.5|2085.8|2085|366
1631495400000|2021-09-13 01:10:00|2088|2087.2|2088.8|2088|2089.3|2088.5|2087.8|2087|275
1631495700000|2021-09-13 01:15:00|2089.3|2088.5|2088.8|2088|2089.8|2089|2087.8|2087|337
1631496000000|2021-09-13 01:20:00|2088.5|2087.7|2087.8|2087|2090.3|2089.5|2087.5|2086.7|425
1631496300000|2021-09-13 01:25:00|2088|2087.2|2088.7|2087.9|2089.2|2088.4|2087.8|2087|271
1631496600000|2021-09-13 01:30:00|2088.4|2087.6|2090.2|2089.4|2090.2|2089.4|2088.2|2087.4|370
1631496900000|2021-09-13 01:35:00|2089.9|2089.1|2088.7|2087.9|2091.2|2090.4|2088.7|2087.9|303
1631497200000|2021-09-13 01:40:00|2088.9|2088.1|2089.7|2088.9|2090.2|2089.4|2088.7|2087.9|196
1631497500000|2021-09-13 01:45:00|2089.4|2088.6|2089.4|2088.6|2090.7|2089.9|2088.2|2087.4|499
1631497800000|2021-09-13 01:50:00|2089.2|2088.4|2090.2|2089.4|2090.2|2089.4|2088.7|2087.9|197
1631498100000|2021-09-13 01:55:00|2090.7|2089.9|2089.7|2088.9|2090.7|2089.9|2089.2|2088.4|263
1631498400000|2021-09-13 02:00:00|2089.2|2088.4|2091.2|2090.4|2091.2|2090.4|2089.2|2088.4|192
1631498700000|2021-09-13 02:05:00|2090.7|2089.9|2091.2|2090.4|2091.7|2090.9|2090.2|2089.4|289
1631499000000|2021-09-13 02:10:00|2091.7|2090.9|2091.2|2090.4|2091.7|2090.9|2090.7|2089.9|258
1631499300000|2021-09-13 02:15:00|2091.4|2090.6|2088.2|2087.4|2091.4|2090.6|2088.2|2087.4|325
1631499600000|2021-09-13 02:20:00|2087.7|2086.9|2088.4|2087.6|2088.9|2088.1|2086.7|2085.9|522
1631499900000|2021-09-13 02:25:00|2088.2|2087.4|2088.7|2087.9|2088.7|2087.9|2087.2|2086.4|273
1631500200000|2021-09-13 02:30:00|2089.2|2088.4|2089.2|2088.4|2089.7|2088.9|2088.7|2087.9|122
1631500500000|2021-09-13 02:35:00|2089.7|2088.9|2090.2|2089.4|2090.2|2089.4|2089.2|2088.4|41
1631500800000|2021-09-13 02:40:00|2089.7|2088.9|2090.2|2089.4|2090.4|2089.6|2089.2|2088.4|68
1631501100000|2021-09-13 02:45:00|2089.7|2088.9|2088.7|2087.9|2089.7|2088.9|2088.2|2087.4|119
1631501400000|2021-09-13 02:50:00|2088.9|2088.1|2089.7|2088.9|2089.7|2088.9|2088.7|2087.9|65
1631501700000|2021-09-13 02:55:00|2089.2|2088.4|2090.2|2089.4|2090.2|2089.4|2089.2|2088.4|40
1631502000000|2021-09-13 03:00:00|2090.4|2089.6|2091.2|2090.4|2091.2|2090.4|2090.2|2089.4|154
1631502300000|2021-09-13 03:05:00|2091.4|2090.6|2091.2|2090.4|2091.7|2090.9|2090.7|2089.9|100
1631502600000|2021-09-13 03:10:00|2090.7|2089.9|2090.7|2089.9|2091.2|2090.4|2090.2|2089.4|142
1631502900000|2021-09-13 03:15:00|2091.2|2090.4|2091.7|2090.9|2091.7|2090.9|2090.7|2089.9|236
1631503200000|2021-09-13 03:20:00|2091.2|2090.4|2092.2|2091.4|2092.2|2091.4|2091.2|2090.4|274
1631503500000|2021-09-13 03:25:00|2091.9|2091.1|2090.2|2089.4|2092.2|2091.4|2090.2|2089.4|349
1631503800000|2021-09-13 03:30:00|2090.7|2089.9|2087.2|2086.4|2090.7|2089.9|2087.2|2086.4|682
1631504100000|2021-09-13 03:35:00|2086.7|2085.9|2087.7|2086.9|2087.7|2086.9|2086.4|2085.6|444
1631504400000|2021-09-13 03:40:00|2087.2|2086.4|2086.7|2085.9|2088.2|2087.4|2086.7|2085.9|319
1631504700000|2021-09-13 03:45:00|2086.2|2085.4|2086.7|2085.9|2087.2|2086.4|2086.2|2085.4|224
1631505000000|2021-09-13 03:50:00|2087.2|2086.4|2087.2|2086.4|2087.7|2086.9|2086.7|2085.9|178
1631505300000|2021-09-13 03:55:00|2087.7|2086.9|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|218
1631505600000|2021-09-13 04:00:00|2087.2|2086.4|2088.2|2087.4|2088.2|2087.4|2086.9|2086.1|358
1631505900000|2021-09-13 04:05:00|2088.7|2087.9|2088.7|2087.9|2088.7|2087.9|2088.2|2087.4|346
1631506200000|2021-09-13 04:10:00|2088.4|2087.6|2087.7|2086.9|2088.7|2087.9|2087.7|2086.9|268
1631506500000|2021-09-13 04:15:00|2087.4|2086.6|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|278
1631506800000|2021-09-13 04:20:00|2088.2|2087.4|2087.7|2086.9|2088.2|2087.4|2087.2|2086.4|224
1631507100000|2021-09-13 04:25:00|2087.4|2086.6|2087.2|2086.4|2087.7|2086.9|2087.2|2086.4|300
1631507400000|2021-09-13 04:30:00|2086.7|2085.9|2086.2|2085.4|2086.7|2085.9|2085.7|2084.9|711
1631507700000|2021-09-13 04:35:00|2086.7|2085.9|2088.2|2087.4|2088.7|2087.9|2086.7|2085.9|389
1631508000000|2021-09-13 04:40:00|2087.7|2086.9|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|310
1631508300000|2021-09-13 04:45:00|2087.2|2086.4|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|234
1631508600000|2021-09-13 04:50:00|2087.9|2087.1|2087.7|2086.9|2088.2|2087.4|2087.2|2086.4|396
1631508900000|2021-09-13 04:55:00|2087.2|2086.4|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|245
1631509200000|2021-09-13 05:00:00|2088.2|2087.4|2087.2|2086.4|2088.2|2087.4|2086.2|2085.4|528
1631509500000|2021-09-13 05:05:00|2086.7|2085.9|2085.7|2084.9|2087.2|2086.4|2085.7|2084.9|351
1631509800000|2021-09-13 05:10:00|2085.4|2084.6|2086.7|2085.9|2086.7|2085.9|2085.2|2084.4|790
1631510100000|2021-09-13 05:15:00|2087.2|2086.4|2087.2|2086.4|2088.2|2087.4|2086.7|2085.9|437
1631510400000|2021-09-13 05:20:00|2087.7|2086.9|2088.7|2087.9|2088.7|2087.9|2087.2|2086.4|482
1631510700000|2021-09-13 05:25:00|2089.2|2088.4|2089.7|2088.9|2089.7|2088.9|2088.7|2087.9|476
1631511000000|2021-09-13 05:30:00|2089.2|2088.4|2090.2|2089.4|2090.2|2089.4|2089.2|2088.4|756
1631511300000|2021-09-13 05:35:00|2090.7|2089.9|2091.2|2090.4|2091.2|2090.4|2090.2|2089.4|722
1631511600000|2021-09-13 05:40:00|2091.7|2090.9|2093.2|2092.4|2093.7|2092.9|2091.2|2090.4|1334
1631511900000|2021-09-13 05:45:00|2092.7|2091.9|2092.7|2091.9|2093.2|2092.4|2092.2|2091.4|662
1631512200000|2021-09-13 05:50:00|2092.2|2091.4|2093.7|2092.9|2093.7|2092.9|2091.7|2090.9|619
1631512500000|2021-09-13 05:55:00|2094.2|2093.4|2096.7|2095.9|2097.2|2096.4|2093.7|2092.9|3374
1631512800000|2021-09-13 06:00:00|2096.9|2096.1|2099.7|2098.9|2100.9|2100.1|2096.7|2095.9|3309
1631513100000|2021-09-13 06:05:00|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|2099.2|2098.4|562
1631513400000|2021-09-13 06:10:00|2101|2099|2102|2100|2102.3|2100.3|2100.2|2098.2|0
1631513700000|2021-09-13 06:15:00|2102.1|2100.1|2099.4|2097.4|2102.6|2100.6|2099.4|2097.4|753
1631514000000|2021-09-13 06:20:00|2099.5|2097.5|2101.4|2099.4|2101.4|2099.4|2098.5|2096.5|0
1631514300000|2021-09-13 06:25:00|2101.5|2099.5|2100.6|2098.6|2101.9|2099.9|2100.3|2098.3|0
1631514600000|2021-09-13 06:30:00|2100.5|2098.5|2100.6|2098.6|2101.1|2099.1|2100|2098|0
1631514900000|2021-09-13 06:35:00|2100.7|2098.7|2100.4|2098.4|2101|2099|2100.1|2098.1|0
1631515200000|2021-09-13 06:40:00|2100.2|2098.2|2101.5|2099.5|2101.6|2099.6|2100.2|2098.2|0
1631515500000|2021-09-13 06:45:00|2101.3|2099.3|2102.2|2100.2|2102.3|2100.3|2101|2099|0
1631515800000|2021-09-13 06:50:00|2102|2100|2101.6|2099.6|2102.2|2100.2|2101.6|2099.6|0
1631516100000|2021-09-13 06:55:00|2101.9|2099.9|2101.6|2099.6|2102.5|2100.5|2101.6|2099.6|0
1631516400000|2021-09-13 07:00:00|2101.3|2099.3|2104.3|2102.3|2104.3|2102.3|2101|2099|0
1631516700000|2021-09-13 07:05:00|2104.2|2102.2|2103.9|2101.9|2105.2|2103.2|2103.3|2101.3|0
1631517000000|2021-09-13 07:10:00|2104|2102|2104.9|2102.9|2105|2103|2103.7|2101.7|0
1631517300000|2021-09-13 07:15:00|2104.8|2102.8|2105|2103|2106.6|2104.6|2104.6|2102.6|0
1631517600000|2021-09-13 07:20:00|2104.9|2102.9|2106|2104|2106.9|2104.9|2104.9|2102.9|0
1631517900000|2021-09-13 07:25:00|2106.3|2104.3|2108|2106|2108.3|2106.3|2106.3|2104.3|0
1631518200000|2021-09-13 07:30:00|2108.5|2106.5|2109.9|2108.7|2111.9|2110.7|2108.4|2106.5|1062
1631518500000|2021-09-13 07:35:00|2110.4|2109.2|2112.9|2111.7|2114.4|2113.2|2109.9|2108.7|485
1631518800000|2021-09-13 07:40:00|2113.4|2112.2|2113.9|2112.7|2114.1|2112.9|2112.9|2111.7|409
1631519100000|2021-09-13 07:45:00|2114.4|2113.2|2115.4|2114.2|2115.4|2114.2|2113.9|2112.7|237
1631519400000|2021-09-13 07:50:00|2115.6|2114.4|2114.4|2113.2|2116.4|2115.2|2114.4|2113.2|435
1631519700000|2021-09-13 07:55:00|2114.9|2113.7|2113.4|2112.2|2114.9|2113.7|2112.9|2111.7|120
1631520000000|2021-09-13 08:00:00|2113.9|2112.7|2114.4|2113.2|2114.9|2113.7|2112.9|2111.7|138
1631520300000|2021-09-13 08:05:00|2114.6|2113.4|2115.9|2114.7|2116.4|2115.2|2114.4|2113.2|138
1631520600000|2021-09-13 08:10:00|2115.4|2114.2|2116.4|2115.2|2117.4|2116.2|2115.4|2114.2|111
1631520900000|2021-09-13 08:15:00|2116.9|2115.7|2118.9|2117.7|2119.4|2118.2|2116.6|2115.4|151
1631521200000|2021-09-13 08:20:00|2118.4|2117.2|2117.9|2116.7|2119.9|2118.7|2117.9|2116.7|171
1631521500000|2021-09-13 08:25:00|2118.4|2117.2|2118.9|2117.7|2119.6|2118.4|2118.4|2117.2|117
1631521800000|2021-09-13 08:30:00|2118.6|2117.4|2118.4|2117.2|2119.6|2118.4|2117.4|2116.2|383
1631522100000|2021-09-13 08:35:00|2117.9|2116.7|2116.9|2115.7|2117.9|2116.7|2116.4|2115.2|202
1631522400000|2021-09-13 08:40:00|2117.4|2116.2|2115.4|2114.2|2117.9|2116.7|2115.4|2114.2|124
1631522700000|2021-09-13 08:45:00|2115.9|2114.7|2115.9|2114.7|2116.9|2115.7|2114.4|2113.2|210
1631523000000|2021-09-13 08:50:00|2115.6|2114.4|2113.9|2112.7|2115.6|2114.4|2113.9|2112.7|126
1631523300000|2021-09-13 08:55:00|2114.4|2113.2|2112.9|2111.7|2114.4|2113.2|2112.9|2111.7|188
1631523600000|2021-09-13 09:00:00|2112.4|2111.2|2111.9|2110.7|2112.9|2111.7|2111.9|2110.7|133
1631523900000|2021-09-13 09:05:00|2112.4|2111.2|2112.9|2111.7|2113.4|2112.2|2112.4|2111.2|325
1631524200000|2021-09-13 09:10:00|2113.1|2111.9|2113.4|2112.2|2113.4|2112.2|2112.4|2111.2|73
1631524500000|2021-09-13 09:15:00|2113.1|2111.9|2112.9|2111.7|2113.4|2112.2|2112.4|2111.2|58
1631524800000|2021-09-13 09:20:00|2113.4|2112.2|2113.4|2112.2|2113.9|2112.7|2112.9|2111.7|104
1631525100000|2021-09-13 09:25:00|2113.6|2112.4|2112.4|2111.2|2113.9|2112.7|2112.4|2111.2|84
1631525400000|2021-09-13 09:30:00|2112.9|2111.7|2112.4|2111.2|2112.9|2111.7|2112.4|2111.2|63
1631525700000|2021-09-13 09:35:00|2111.9|2110.7|2112.9|2111.7|2113.4|2112.2|2111.9|2110.7|87
1631526000000|2021-09-13 09:40:00|2113.1|2111.9|2113.4|2112.2|2114.9|2113.7|2113.1|2111.9|385
1631526300000|2021-09-13 09:45:00|2113.9|2112.7|2113.4|2112.2|2113.9|2112.7|2113.4|2112.2|33
1631526600000|2021-09-13 09:50:00|2113.9|2112.7|2113.4|2112.2|2114.4|2113.2|2113.4|2112.2|112
1631526900000|2021-09-13 09:55:00|2113.9|2112.7|2113.9|2112.7|2113.9|2112.7|2113.4|2112.2|28
1631527200000|2021-09-13 10:00:00|2113.6|2112.4|2113.4|2112.2|2113.9|2112.7|2113.4|2112.2|127
1631527500000|2021-09-13 10:05:00|2112.9|2111.7|2113.9|2112.7|2114.4|2113.2|2112.9|2111.7|143
1631527800000|2021-09-13 10:10:00|2113.6|2112.4|2113.9|2112.7|2113.9|2112.7|2112.9|2111.7|142
1631528100000|2021-09-13 10:15:00|2114.4|2113.2|2114.9|2113.7|2115.4|2114.2|2113.9|2112.7|57
1631528400000|2021-09-13 10:20:00|2114.6|2113.4|2115.4|2114.2|2115.9|2114.7|2114.4|2113.2|81
1631528700000|2021-09-13 10:25:00|2115.6|2114.4|2114.6|2113.4|2116.4|2115.2|2114.4|2113.2|308
1631529000000|2021-09-13 10:30:00|2114.4|2113.2|2114.9|2113.7|2115.9|2114.7|2114.4|2113.2|56
1631529300000|2021-09-13 10:35:00|2115.4|2114.2|2114.9|2113.7|2115.4|2114.2|2114.4|2113.2|68
1631529600000|2021-09-13 10:40:00|2115.1|2113.9|2115.1|2113.9|2115.4|2114.2|2114.9|2113.7|21
1631529900000|2021-09-13 10:45:00|2115.4|2114.2|2114.4|2113.2|2115.4|2114.2|2114.4|2113.2|47
1631530200000|2021-09-13 10:50:00|2114.6|2113.4|2113.9|2112.7|2114.9|2113.7|2113.4|2112.2|103
1631530500000|2021-09-13 10:55:00|2113.6|2112.4|2113.9|2112.7|2113.9|2112.7|2113.6|2112.4|32
1631530800000|2021-09-13 11:00:00|2114.1|2112.9|2113.9|2112.7|2114.1|2112.9|2113.4|2112.2|57
1631531100000|2021-09-13 11:05:00|2114.4|2113.2|2112.4|2111.2|2114.4|2113.2|2112.4|2111.2|46
1631531400000|2021-09-13 11:10:00|2111.9|2110.7|2110.9|2109.7|2112.4|2111.2|2110.4|2109.2|166
1631531700000|2021-09-13 11:15:00|2110.4|2109.2|2110.4|2109.2|2111.4|2110.2|2110.4|2109.2|81
1631532000000|2021-09-13 11:20:00|2109.9|2108.7|2110.4|2109.2|2111.4|2110.2|2109.9|2108.7|99
1631532300000|2021-09-13 11:25:00|2109.9|2108.7|2109.9|2108.7|2110.9|2109.7|2109.9|2108.7|59
1631532600000|2021-09-13 11:30:00|2109.4|2108.2|2106.9|2105.7|2109.9|2108.7|2106.9|2105.7|293
1631532900000|2021-09-13 11:35:00|2107.4|2106.2|2106.9|2105.7|2107.4|2106.2|2106.4|2105.2|159
1631533200000|2021-09-13 11:40:00|2106.4|2105.2|2106.4|2105.2|2106.4|2105.2|2106.4|2105.2|50
1631533500000|2021-09-13 11:45:00|2106.9|2105.7|2107.9|2106.7|2107.9|2106.7|2106.9|2105.7|78
1631533800000|2021-09-13 11:50:00|2107.4|2106.2|2107.9|2106.7|2108.4|2107.2|2107.4|2106.2|70
1631534100000|2021-09-13 11:55:00|2107.4|2106.2|2107.9|2106.7|2107.9|2106.7|2107.4|2106.2|24
1631534400000|2021-09-13 12:00:00|2107.4|2106.2|2109.4|2108.2|2109.4|2108.2|2107.4|2106.2|38
1631534700000|2021-09-13 12:05:00|2109.1|2107.9|2108.4|2107.2|2109.4|2108.2|2108.4|2107.2|35
1631535000000|2021-09-13 12:10:00|2108.9|2107.7|2108.1|2106.9|2108.9|2107.7|2107.9|2106.7|22
1631535300000|2021-09-13 12:15:00|2108.4|2107.2|2108.4|2107.2|2108.4|2107.2|2107.9|2106.7|88
1631535600000|2021-09-13 12:20:00|2108.9|2107.7|2108.9|2107.7|2108.9|2107.7|2108.4|2107.2|29
1631535900000|2021-09-13 12:25:00|2109.4|2108.2|2108.9|2107.7|2109.4|2108.2|2108.4|2107.2|24
1631536200000|2021-09-13 12:30:00|2109.4|2108.2|2109.4|2108.2|2109.9|2108.7|2109.4|2108.2|13
1631536500000|2021-09-13 12:35:00|2108.9|2107.7|2107.9|2106.7|2109.1|2107.9|2107.4|2106.2|55
1631536800000|2021-09-13 12:40:00|2108.4|2107.2|2108.9|2107.7|2108.9|2107.7|2107.9|2106.7|24
1631537100000|2021-09-13 12:45:00|2109.4|2108.2|2110.1|2108.9|2110.4|2109.2|2109.4|2108.2|67
1631537400000|2021-09-13 12:50:00|2109.9|2108.7|2109.6|2108.4|2110.9|2109.7|2109.4|2108.2|51
1631537700000|2021-09-13 12:55:00|2109.4|2108.2|2109.4|2108.2|2109.9|2108.7|2109.4|2108.2|28
1631538000000|2021-09-13 13:00:00|2109.9|2108.7|2109.9|2108.7|2109.9|2108.7|2108.4|2107.2|21
1631538300000|2021-09-13 13:05:00|2109.4|2108.2|2109.9|2108.7|2109.9|2108.7|2109.4|2108.2|3
1631538600000|2021-09-13 13:10:00|2110.1|2108.9|2108.9|2107.7|2110.1|2108.9|2108.9|2107.7|30
1631538900000|2021-09-13 13:15:00|2109.4|2108.2|2108.1|2106.9|2109.4|2108.2|2107.4|2106.2|53
1631539200000|2021-09-13 13:20:00|2107.9|2106.7|2108.4|2107.2|2108.4|2107.2|2107.9|2106.7|54
1631539500000|2021-09-13 13:25:00|2107.9|2106.7|2109.4|2108.2|2109.9|2108.7|2107.9|2106.7|57
1631539800000|2021-09-13 13:30:00|2109.6|2108.4|2107.6|2106.4|2109.9|2108.7|2107.4|2106.2|409
1631540100000|2021-09-13 13:35:00|2107.4|2106.2|2105.4|2104.2|2107.9|2106.7|2105.4|2104.2|287
1631540400000|2021-09-13 13:40:00|2105.1|2103.9|2104.9|2103.7|2105.4|2104.2|2102.9|2101.7|372
1631540700000|2021-09-13 13:45:00|2105.4|2104.2|2105.4|2104.2|2105.4|2104.2|2103.9|2102.7|101
1631541000000|2021-09-13 13:50:00|2105.1|2103.9|2106.4|2105.2|2107.9|2106.7|2105.1|2103.9|89
1631541300000|2021-09-13 13:55:00|2106.6|2105.4|2105.4|2104.2|2106.9|2105.7|2104.4|2103.2|140
1631541600000|2021-09-13 14:00:00|2105.6|2104.4|2104.4|2103.2|2105.9|2104.7|2102.9|2101.7|305
1631541900000|2021-09-13 14:05:00|2104.1|2102.9|2103.4|2102.2|2104.4|2103.2|2102.4|2101.2|154
1631542200000|2021-09-13 14:10:00|2102.9|2101.7|2101.9|2100.7|2102.9|2101.7|2101.4|2100.2|213
1631542500000|2021-09-13 14:15:00|2102.1|2100.9|2102.9|2101.7|2102.9|2101.7|2100.9|2099.7|133
1631542800000|2021-09-13 14:20:00|2103.4|2102.2|2102.9|2101.7|2104.4|2103.2|2102.4|2101.2|190
1631543100000|2021-09-13 14:25:00|2103.4|2102.2|2104.4|2103.2|2104.4|2103.2|2103.1|2101.9|91
1631543400000|2021-09-13 14:30:00|2104.9|2103.7|2104.4|2103.2|2105.4|2104.2|2102.4|2101.2|110
1631543700000|2021-09-13 14:35:00|2103.9|2102.7|2105.4|2104.2|2105.9|2104.7|2103.9|2102.7|79
1631544000000|2021-09-13 14:40:00|2105.9|2104.7|2104.9|2103.7|2105.9|2104.7|2104.4|2103.2|103
1631544300000|2021-09-13 14:45:00|2105.4|2104.2|2105.9|2104.7|2106.9|2105.7|2104.9|2103.7|125
1631544600000|2021-09-13 14:50:00|2106.4|2105.2|2105.9|2104.7|2106.4|2105.2|2105.4|2104.2|34
1631544900000|2021-09-13 14:55:00|2106.4|2105.2|2105.4|2104.2|2106.6|2105.4|2105.4|2104.2|70
1631545200000|2021-09-13 15:00:00|2105.9|2104.7|2104.9|2103.7|2106.4|2105.2|2104.9|2103.7|165
1631545500000|2021-09-13 15:05:00|2105.4|2104.2|2103.9|2102.7|2105.9|2104.7|2103.9|2102.7|140
1631545800000|2021-09-13 15:10:00|2103.4|2102.2|2101.4|2100.2|2103.4|2102.2|2100.9|2099.7|199
1631546100000|2021-09-13 15:15:00|2101.1|2099.9|2100.4|2099.2|2101.4|2100.2|2099.4|2098.2|166
1631546400000|2021-09-13 15:20:00|2100.9|2099.7|2102.4|2101.2|2102.9|2101.7|2100.4|2099.2|75
1631546700000|2021-09-13 15:25:00|2101.9|2100.7|2103.4|2102.2|2103.9|2102.7|2101.9|2100.7|109
1631547000000|2021-09-13 15:30:00|2103.6|2102.4|2104.4|2103.2|2104.4|2103.2|2103.4|2102.2|147
1631547300000|2021-09-13 15:35:00|2104.1|2102.9|2105.9|2104.7|2105.9|2104.7|2103.9|2102.7|113
1631547600000|2021-09-13 15:40:00|2105.6|2104.4|2105.9|2104.7|2106.4|2105.2|2104.9|2103.7|215
1631547900000|2021-09-13 15:45:00|2106.4|2105.2|2105.9|2104.7|2106.9|2105.7|2105.4|2104.2|151
1631548200000|2021-09-13 15:50:00|2106.4|2105.2|2106.4|2105.2|2106.6|2105.4|2105.4|2104.2|141
1631548500000|2021-09-13 15:55:00|2106.6|2105.4|2105.9|2104.7|2107.1|2105.9|2105.9|2104.7|84
1631548800000|2021-09-13 16:00:00|2106.1|2104.9|2105.9|2104.7|2106.9|2105.7|2105.4|2104.2|102
1631549100000|2021-09-13 16:05:00|2106.1|2104.9|2106.4|2105.2|2106.9|2105.7|2105.9|2104.7|83
1631549400000|2021-09-13 16:10:00|2106.6|2105.4|2108.9|2107.7|2109.4|2108.2|2106.4|2105.2|152
1631549700000|2021-09-13 16:15:00|2108.4|2107.2|2108.4|2107.2|2109.4|2108.2|2107.9|2106.7|170
1631550000000|2021-09-13 16:20:00|2108.9|2107.7|2109.9|2108.7|2110.1|2108.9|2108.4|2107.2|172
1631550300000|2021-09-13 16:25:00|2109.4|2108.2|2109.4|2108.2|2109.9|2108.7|2109.4|2108.2|83
1631550600000|2021-09-13 16:30:00|2109.6|2108.4|2109.9|2108.7|2110.4|2109.2|2108.9|2107.7|142
1631550900000|2021-09-13 16:35:00|2109.4|2108.2|2109.9|2108.7|2110.4|2109.2|2109.4|2108.2|89
1631551200000|2021-09-13 16:40:00|2109.4|2108.2|2108.4|2107.2|2109.9|2108.7|2107.9|2106.7|102
1631551500000|2021-09-13 16:45:00|2107.9|2106.7|2108.9|2107.7|2109.4|2108.2|2107.9|2106.7|95
1631551800000|2021-09-13 16:50:00|2109.4|2108.2|2110.4|2109.2|2110.4|2109.2|2109.1|2107.9|112
1631552100000|2021-09-13 16:55:00|2109.9|2108.7|2111.4|2110.2|2111.4|2110.2|2109.9|2108.7|125
1631552400000|2021-09-13 17:00:00|2111.9|2110.7|2110.9|2109.7|2112.4|2111.2|2110.9|2109.7|134
1631552700000|2021-09-13 17:05:00|2111.4|2110.2|2111.4|2110.2|2112.1|2110.9|2111.4|2110.2|85
1631553000000|2021-09-13 17:10:00|2111.9|2110.7|2110.9|2109.7|2111.9|2110.7|2110.9|2109.7|73
1631553300000|2021-09-13 17:15:00|2110.4|2109.2|2110.4|2109.2|2111.4|2110.2|2109.9|2108.7|123
1631553600000|2021-09-13 17:20:00|2110.9|2109.7|2110.4|2109.2|2110.9|2109.7|2109.9|2108.7|63
1631553900000|2021-09-13 17:25:00|2109.9|2108.7|2108.4|2107.2|2110.4|2109.2|2108.4|2107.2|124
1631554200000|2021-09-13 17:30:00|2108.6|2107.4|2108.9|2107.7|2109.4|2108.2|2107.9|2106.7|101
1631554500000|2021-09-13 17:35:00|2108.4|2107.2|2108.4|2107.2|2109.4|2108.2|2108.4|2107.2|100
1631554800000|2021-09-13 17:40:00|2107.9|2106.7|2107.9|2106.7|2108.9|2107.7|2107.9|2106.7|67
1631555100000|2021-09-13 17:45:00|2108.1|2106.9|2108.9|2107.7|2108.9|2107.7|2107.9|2106.7|103
1631555400000|2021-09-13 17:50:00|2108.4|2107.2|2108.4|2107.2|2108.9|2107.7|2107.4|2106.2|103
1631555700000|2021-09-13 17:55:00|2107.9|2106.7|2108.9|2107.7|2108.9|2107.7|2107.4|2106.2|99
1631556000000|2021-09-13 18:00:00|2108.6|2107.4|2109.4|2108.2|2109.9|2108.7|2108.4|2107.2|108
1631556300000|2021-09-13 18:05:00|2108.9|2107.7|2109.4|2108.2|2109.9|2108.7|2108.9|2107.7|77
1631556600000|2021-09-13 18:10:00|2108.9|2107.7|2107.9|2106.7|2109.1|2107.9|2107.9|2106.7|97
1631556900000|2021-09-13 18:15:00|2107.4|2106.2|2108.4|2107.2|2108.4|2107.2|2107.4|2106.2|96
1631557200000|2021-09-13 18:20:00|2108.1|2106.9|2107.9|2106.7|2108.6|2107.4|2107.4|2106.2|67
1631557500000|2021-09-13 18:25:00|2107.4|2106.2|2107.9|2106.7|2108.9|2107.7|2107.4|2106.2|75
1631557800000|2021-09-13 18:30:00|2108.4|2107.2|2107.9|2106.7|2108.9|2107.7|2107.4|2106.2|73
1631558100000|2021-09-13 18:35:00|2107.4|2106.2|2106.4|2105.2|2107.9|2106.7|2106.4|2105.2|87
1631558400000|2021-09-13 18:40:00|2106.6|2105.4|2107.4|2106.2|2107.9|2106.7|2106.4|2105.2|85
1631558700000|2021-09-13 18:45:00|2107.6|2106.4|2108.4|2107.2|2108.9|2107.7|2106.9|2105.7|89
1631559000000|2021-09-13 18:50:00|2108.6|2107.4|2107.9|2106.7|2108.9|2107.7|2107.9|2106.7|53
1631559300000|2021-09-13 18:55:00|2107.4|2106.2|2108.4|2107.2|2108.4|2107.2|2107.4|2106.2|110
1631559600000|2021-09-13 19:00:00|2107.9|2106.7|2104.4|2103.2|2107.9|2106.7|2104.1|2102.9|192
1631559900000|2021-09-13 19:05:00|2103.9|2102.7|2106.4|2105.2|2106.9|2105.7|2103.9|2102.7|126
1631560200000|2021-09-13 19:10:00|2106.9|2105.7|2107.4|2106.2|2108.4|2107.2|2106.9|2105.7|117
1631560500000|2021-09-13 19:15:00|2107.1|2105.9|2107.9|2106.7|2108.4|2107.2|2106.4|2105.2|122
1631560800000|2021-09-13 19:20:00|2108.4|2107.2|2108.9|2107.7|2109.4|2108.2|2107.4|2106.2|103
1631561100000|2021-09-13 19:25:00|2109.1|2107.9|2109.9|2108.7|2110.4|2109.2|2108.4|2107.2|207
1631561400000|2021-09-13 19:30:00|2109.4|2108.2|2110.9|2109.7|2110.9|2109.7|2109.4|2108.2|141
1631561700000|2021-09-13 19:35:00|2110.4|2109.2|2110.4|2109.2|2110.9|2109.7|2110.4|2109.2|122
1631562000000|2021-09-13 19:40:00|2109.9|2108.7|2109.4|2108.2|2109.9|2108.7|2109.4|2108.2|131
1631562300000|2021-09-13 19:45:00|2109.9|2108.7|2109.4|2108.2|2110.4|2109.2|2108.9|2107.7|129
1631562600000|2021-09-13 19:50:00|2109.9|2108.7|2109.9|2108.7|2110.9|2109.7|2109.4|2108.2|157
1631562900000|2021-09-13 19:55:00|2109.4|2108.2|2111.1|2109.9|2111.1|2109.9|2109.4|2108.2|111
1631563200000|2021-09-13 20:00:00|2110.9|2109.7|2113.4|2112.2|2113.4|2112.2|2110.9|2109.7|54
1631563500000|2021-09-13 20:05:00|2113.9|2112.7|2112.9|2111.7|2113.9|2112.7|2112.9|2111.7|32
1631563800000|2021-09-13 20:10:00|2112.6|2111.4|2112.4|2111.2|2112.6|2111.4|2112.4|2111.2|13
1631564100000|2021-09-13 20:15:00|2112.6|2111.4|2111.9|2110.7|2112.6|2111.4|2111.9|2110.7|31
1631564400000|2021-09-13 20:20:00|2112.1|2110.1|2111.7|2109.7|2112.1|2110.1|2111.2|2109.2|46
1631564700000|2021-09-13 20:25:00|2111.8|2109.8|2112|2110|2112.1|2110.1|2111.5|2109.5|0
1631565000000|2021-09-13 20:30:00|2112.2|2110.2|2112.5|2110.5|2112.6|2110.6|2112.2|2110.2|13
1631565300000|2021-09-13 20:35:00|2112.6|2110.6|2112.4|2110.4|2112.9|2110.9|2112.3|2110.3|0
1631565600000|2021-09-13 20:40:00|2112.2|2110.2|2112.1|2110.1|2112.2|2110.2|2112.1|2110.1|0
1631565900000|2021-09-13 20:45:00|2112.2|2110.2|2111.5|2109.5|2112.4|2110.4|2111.3|2109.3|0
1631566200000|2021-09-13 20:50:00|2111.9|2109.9|2112.5|2110.5|2112.5|2110.5|2111.9|2109.9|0
1631566500000|2021-09-13 20:55:00|2112.6|2110.6|2112.4|2110.4|2112.6|2110.6|2112.2|2110.2|0
1631566800000|2021-09-13 21:00:00|2112.3|2110.3|2112.3|2110.3|2112.3|2110.3|2112.2|2110.2|0
1631567700000|2021-09-13 21:15:00|2112.2|2110.2|2112.3|2110.3|2112.3|2110.3|2112.2|2110.2|0
1631568000000|2021-09-13 21:20:00|2112.2|2110.2|2112.3|2110.3|2112.3|2110.3|2112.2|2110.2|0
1631568300000|2021-09-13 21:25:00|2112.2|2110.2|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631568600000|2021-09-13 21:30:00|2112.3|2110.3|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631569200000|2021-09-13 21:40:00|2112.3|2110.3|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631569500000|2021-09-13 21:45:00|2112.3|2110.3|2112.3|2110.3|2112.4|2110.4|2112.2|2110.2|0
1631569800000|2021-09-13 21:50:00|2112.2|2110.2|2112.3|2110.3|2112.3|2110.3|2112.2|2110.2|0
1631570100000|2021-09-13 21:55:00|2112.2|2110.2|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631570400000|2021-09-13 22:00:00|2112|2110|2112.3|2110.3|2113.4|2111.4|2111.8|2109.8|0
1631570700000|2021-09-13 22:05:00|2112.2|2110.2|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631571300000|2021-09-13 22:15:00|2112.3|2110.3|2112.4|2110.4|2112.4|2110.4|2112|2110|0
1631571600000|2021-09-13 22:20:00|2113|2111|2114.3|2112.3|2114.3|2112.3|2113|2111|0
1631571900000|2021-09-13 22:25:00|2114.5|2112.5|2115.9|2113.9|2115.9|2113.9|2114.5|2112.5|0
1631572200000|2021-09-13 22:30:00|2115.8|2113.8|2116.5|2114.5|2116.5|2114.5|2115.8|2113.8|0
1631572500000|2021-09-13 22:35:00|2116.8|2114.8|2117.1|2115.1|2117.1|2115.1|2116.8|2114.8|0
1631572800000|2021-09-13 22:40:00|2116.5|2114.5|2115.5|2113.5|2116.5|2114.5|2115.5|2113.5|0
1631573100000|2021-09-13 22:45:00|2115.6|2113.6|2115.1|2113.1|2115.7|2113.7|2114.9|2112.9|0
1631573400000|2021-09-13 22:50:00|2115.2|2113.2|2116.4|2114.4|2116.9|2114.9|2115.2|2113.2|0
1631573700000|2021-09-13 22:55:00|2116.3|2114.3|2115.8|2113.8|2116.3|2114.3|2115.8|2113.8|0
1631574000000|2021-09-13 23:00:00|2115.9|2113.9|2116.8|2114.8|2116.8|2114.8|2115.7|2113.7|0
1631574300000|2021-09-13 23:05:00|2116.6|2114.6|2116.5|2114.5|2116.8|2114.8|2116.2|2114.2|0
1631574600000|2021-09-13 23:10:00|2116.2|2114.2|2115.7|2113.7|2116.2|2114.2|2115.5|2113.5|0
1631574900000|2021-09-13 23:15:00|2116.1|2114.1|2117.5|2115.5|2117.5|2115.5|2116.1|2114.1|0
1631575200000|2021-09-13 23:20:00|2117.8|2115.8|2117.8|2115.8|2117.8|2115.8|2117.8|2115.8|0
1631575500000|2021-09-13 23:25:00|2117.9|2115.9|2117.7|2115.7|2118.7|2116.7|2117.6|2115.6|0
1631575800000|2021-09-13 23:30:00|2117.9|2115.9|2116|2114|2118.2|2116.2|2115|2113|0
1631576100000|2021-09-13 23:35:00|2115.9|2113.9|2114.7|2112.7|2116|2114|2113.5|2111.5|0
1631576400000|2021-09-13 23:40:00|2115|2113|2112.4|2110.4|2115|2113|2112.4|2110.4|0
1631576700000|2021-09-13 23:45:00|2112.5|2110.5|2110.6|2109.4|2112.5|2110.5|2108.9|2107.7|922
1631577000000|2021-09-13 23:50:00|2110.4|2109.2|2108.4|2107.2|2110.9|2109.7|2108.4|2107.2|340
1631577300000|2021-09-13 23:55:00|2108.9|2107.7|2107.4|2106.2|2108.9|2107.7|2107.4|2106.2|356
1631577600000|2021-09-14 00:00:00|2107.2|2106.4|2106.7|2105.9|2108.2|2107.4|2104.2|2103.4|1961
1631577900000|2021-09-14 00:05:00|2107.2|2106.4|2106.4|2105.6|2109.2|2108.4|2105.7|2104.9|1234
1631578200000|2021-09-14 00:10:00|2106.2|2105.4|2106.7|2105.9|2107.7|2106.9|2105.2|2104.4|729
1631578500000|2021-09-14 00:15:00|2106.9|2106.1|2107.2|2106.4|2107.2|2106.4|2105.4|2104.6|666
1631578800000|2021-09-14 00:20:00|2106.7|2105.9|2104.7|2103.9|2106.7|2105.9|2104.2|2103.4|1009
1631579100000|2021-09-14 00:25:00|2105.2|2104.4|2107.7|2106.9|2108.2|2107.4|2104.7|2103.9|745
1631579400000|2021-09-14 00:30:00|2108.2|2107.4|2108.2|2107.4|2108.7|2107.9|2107.2|2106.4|511
1631579700000|2021-09-14 00:35:00|2107.7|2106.9|2109.7|2108.9|2110.2|2109.4|2107.7|2106.9|589
1631580000000|2021-09-14 00:40:00|2109.9|2109.1|2109.7|2108.9|2111.2|2110.4|2109.7|2108.9|780
1631580300000|2021-09-14 00:45:00|2109.2|2108.4|2109.2|2108.4|2109.7|2108.9|2109.2|2108.4|430
1631580600000|2021-09-14 00:50:00|2108.7|2107.9|2108.2|2107.4|2109.2|2108.4|2106.7|2105.9|536
1631580900000|2021-09-14 00:55:00|2107.9|2107.1|2109.2|2108.4|2109.2|2108.4|2107.7|2106.9|328
1631581200000|2021-09-14 01:00:00|2109.7|2108.9|2110.7|2109.9|2111.2|2110.4|2109.7|2108.9|632
1631581500000|2021-09-14 01:05:00|2110.2|2109.4|2109.2|2108.4|2110.7|2109.9|2108.9|2108.1|370
1631581800000|2021-09-14 01:10:00|2109.7|2108.9|2108.7|2107.9|2110.2|2109.4|2108.2|2107.4|385
1631582100000|2021-09-14 01:15:00|2108.4|2107.6|2109.7|2108.9|2109.7|2108.9|2108.2|2107.4|239
1631582400000|2021-09-14 01:20:00|2109.2|2108.4|2110.7|2109.9|2111.2|2110.4|2109.2|2108.4|470
1631582700000|2021-09-14 01:25:00|2110.9|2110.1|2111.2|2110.4|2112.7|2111.9|2110.7|2109.9|511
1631583000000|2021-09-14 01:30:00|2111.4|2110.6|2111.2|2110.4|2112.2|2111.4|2110.2|2109.4|603
1631583300000|2021-09-14 01:35:00|2111.4|2110.6|2112.7|2111.9|2113.2|2112.4|2111.4|2110.6|556
1631583600000|2021-09-14 01:40:00|2112.2|2111.4|2112.7|2111.9|2113.2|2112.4|2111.7|2110.9|491
1631583900000|2021-09-14 01:45:00|2113.2|2112.4|2113.7|2112.9|2114.2|2113.4|2112.2|2111.4|491
1631584200000|2021-09-14 01:50:00|2113.4|2112.6|2115.2|2114.4|2115.2|2114.4|2113.2|2112.4|688
1631584500000|2021-09-14 01:55:00|2114.7|2113.9|2115.2|2114.4|2115.7|2114.9|2114.7|2113.9|455
1631584800000|2021-09-14 02:00:00|2115.3|2114.5|2116.8|2116|2117.3|2116.5|2115.3|2114.5|603
1631585100000|2021-09-14 02:05:00|2117.3|2116.5|2117.3|2116.5|2118.3|2117.5|2116.3|2115.5|904
1631585400000|2021-09-14 02:10:00|2116.8|2116|2111.8|2111|2116.8|2116|2111|2110.2|1807
1631585700000|2021-09-14 02:15:00|2111.3|2110.5|2112.3|2111.5|2112.8|2112|2108.3|2107.5|1084
1631586000000|2021-09-14 02:20:00|2112.8|2112|2109.8|2109|2113.3|2112.5|2109.8|2109|553
1631586300000|2021-09-14 02:25:00|2110.3|2109.5|2106.8|2106|2110.8|2110|2105.8|2105|1173
1631586600000|2021-09-14 02:30:00|2107.3|2106.5|2107.8|2107|2107.8|2107|2105.8|2105|396
1631586900000|2021-09-14 02:35:00|2108.3|2107.5|2109.3|2108.5|2109.5|2108.7|2107.8|2107|161
1631587200000|2021-09-14 02:40:00|2109.8|2109|2110.8|2110|2111|2110.2|2109.8|2109|236
1631587500000|2021-09-14 02:45:00|2110.3|2109.5|2109.8|2109|2110.5|2109.7|2109.8|2109|210
1631587800000|2021-09-14 02:50:00|2110.3|2109.5|2110.3|2109.5|2110.8|2110|2110.3|2109.5|206
1631588100000|2021-09-14 02:55:00|2110.8|2110|2109.3|2108.5|2110.8|2110|2108.8|2108|198
1631588400000|2021-09-14 03:00:00|2109.5|2108.7|2109.8|2109|2109.8|2109|2109.3|2108.5|103
1631588700000|2021-09-14 03:05:00|2110.3|2109.5|2109.3|2108.5|2110.8|2110|2109.3|2108.5|229
1631589000000|2021-09-14 03:10:00|2109.5|2108.7|2109.3|2108.5|2109.8|2109|2108.8|2108|114
1631589300000|2021-09-14 03:15:00|2109.5|2108.7|2109.3|2108.5|2109.8|2109|2108.8|2108|138
1631589600000|2021-09-14 03:20:00|2109.5|2108.7|2110.8|2110|2111.3|2110.5|2109.3|2108.5|348
1631589900000|2021-09-14 03:25:00|2111.3|2110.5|2112.3|2111.5|2112.8|2112|2110.8|2110|610
1631590200000|2021-09-14 03:30:00|2111.8|2111|2110.3|2109.5|2112.8|2112|2109.8|2109|942
1631590500000|2021-09-14 03:35:00|2110.8|2110|2112.3|2111.5|2112.3|2111.5|2110.8|2110|743
1631590800000|2021-09-14 03:40:00|2112.8|2112|2112.8|2112|2113.3|2112.5|2112.3|2111.5|401
1631591100000|2021-09-14 03:45:00|2113.3|2112.5|2113.3|2112.5|2114.3|2113.5|2112.8|2112|800
1631591400000|2021-09-14 03:50:00|2112.8|2112|2111.8|2111|2112.8|2112|2111.8|2111|271
1631591700000|2021-09-14 03:55:00|2112.3|2111.5|2113.3|2112.5|2113.3|2112.5|2112.3|2111.5|324
1631592000000|2021-09-14 04:00:00|2113.8|2113|2111.8|2111|2113.8|2113|2111.3|2110.5|490
1631592300000|2021-09-14 04:05:00|2112.3|2111.5|2110.8|2110|2112.3|2111.5|2110.8|2110|420
1631592600000|2021-09-14 04:10:00|2111.3|2110.5|2110.8|2110|2111.3|2110.5|2109.3|2108.5|786
1631592900000|2021-09-14 04:15:00|2111.3|2110.5|2112.3|2111.5|2112.3|2111.5|2110.8|2110|476
1631593200000|2021-09-14 04:20:00|2111.8|2111|2111.8|2111|2112.3|2111.5|2111.3|2110.5|493
1631593500000|2021-09-14 04:25:00|2112|2111.2|2111.8|2111|2112.3|2111.5|2110.8|2110|325
1631593800000|2021-09-14 04:30:00|2111.3|2110.5|2111.8|2111|2111.8|2111|2110.8|2110|378
1631594100000|2021-09-14 04:35:00|2111.3|2110.5|2111.3|2110.5|2111.8|2111|2111.3|2110.5|395
1631594400000|2021-09-14 04:40:00|2111.8|2111|2112.8|2112|2112.8|2112|2111.3|2110.5|372
1631594700000|2021-09-14 04:45:00|2113.3|2112.5|2112.8|2112|2113.3|2112.5|2112.8|2112|378
1631595000000|2021-09-14 04:50:00|2112.3|2111.5|2113.8|2113|2113.8|2113|2112.3|2111.5|285
1631595300000|2021-09-14 04:55:00|2113.3|2112.5|2113.8|2113|2114.3|2113.5|2113.3|2112.5|619
1631595600000|2021-09-14 05:00:00|2114.3|2113.5|2114.8|2114|2114.8|2114|2113.3|2112.5|829
1631595900000|2021-09-14 05:05:00|2114.3|2113.5|2114.3|2113.5|2114.3|2113.5|2113.3|2112.5|635
1631596200000|2021-09-14 05:10:00|2113.8|2113|2114.8|2114|2114.8|2114|2113.8|2113|386
1631596500000|2021-09-14 05:15:00|2114.3|2113.5|2114.3|2113.5|2115.3|2114.5|2114.3|2113.5|533
1631596800000|2021-09-14 05:20:00|2114.5|2113.7|2116.3|2115.5|2116.3|2115.5|2114.3|2113.5|928
1631597100000|2021-09-14 05:25:00|2115.8|2115|2115.8|2115|2116.3|2115.5|2114.8|2114|699
1631597400000|2021-09-14 05:30:00|2116|2115.2|2116.3|2115.5|2116.3|2115.5|2115.3|2114.5|685
1631597700000|2021-09-14 05:35:00|2116.8|2116|2116.8|2116|2117.3|2116.5|2116.3|2115.5|726
1631598000000|2021-09-14 05:40:00|2116.3|2115.5|2114.8|2114|2116.8|2116|2113.8|2113|1224
1631598300000|2021-09-14 05:45:00|2115.3|2114.5|2117.3|2116.5|2117.3|2116.5|2115.3|2114.5|1060
1631598600000|2021-09-14 05:50:00|2117.8|2117|2118.8|2118|2119.3|2118.5|2117.3|2116.5|1780
1631598900000|2021-09-14 05:55:00|2119|2118.2|2119.3|2118.5|2121.3|2120.5|2118.3|2117.5|4126
1631599200000|2021-09-14 06:00:00|2118.3|2117.5|2115.8|2115|2118.8|2118|2115.8|2115|2824
1631599500000|2021-09-14 06:05:00|2116|2115.2|2114.8|2114|2116|2115.2|2114.3|2113.5|776
1631599800000|2021-09-14 06:10:00|2115.4|2113.4|2114.1|2112.1|2116.2|2114.2|2113.6|2111.6|2
1631600100000|2021-09-14 06:15:00|2114.3|2112.3|2114.5|2112.5|2115.3|2113.3|2114|2112|1920
1631600400000|2021-09-14 06:20:00|2114.7|2112.7|2115.8|2113.8|2116.3|2114.3|2114.7|2112.7|0
1631600700000|2021-09-14 06:25:00|2115.9|2113.9|2116.3|2114.3|2116.5|2114.5|2115.7|2113.7|0
1631601000000|2021-09-14 06:30:00|2116|2114|2115.7|2113.7|2116.1|2114.1|2115.7|2113.7|0
1631601300000|2021-09-14 06:35:00|2115.8|2113.8|2114.4|2112.4|2116|2114|2114.4|2112.4|0
1631601600000|2021-09-14 06:40:00|2114.1|2112.1|2113.2|2111.2|2114.4|2112.4|2112.7|2110.7|0
1631601900000|2021-09-14 06:45:00|2113.3|2111.3|2114.4|2112.4|2114.6|2112.6|2113.2|2111.2|0
1631602200000|2021-09-14 06:50:00|2114.3|2112.3|2113.7|2111.7|2114.4|2112.4|2113.4|2111.4|0
1631602500000|2021-09-14 06:55:00|2113.4|2111.4|2112.2|2110.2|2113.4|2111.4|2111.9|2109.9|0
1631602800000|2021-09-14 07:00:00|2112.4|2110.4|2113.1|2111.1|2113.5|2111.5|2112|2110|0
1631603100000|2021-09-14 07:05:00|2112.9|2110.9|2114.7|2112.7|2114.7|2112.7|2112.8|2110.8|0
1631603400000|2021-09-14 07:10:00|2115|2113|2112.1|2110.1|2115|2113|2112.1|2110.1|0
1631603700000|2021-09-14 07:15:00|2112.2|2110.2|2112.8|2110.8|2112.8|2110.8|2111.2|2109.2|0
1631604000000|2021-09-14 07:20:00|2112.9|2110.9|2109.6|2107.6|2113.1|2111.1|2109.3|2107.3|0
1631604300000|2021-09-14 07:25:00|2109.8|2107.8|2111|2109|2111.2|2109.2|2109.5|2107.5|0
1631604600000|2021-09-14 07:30:00|2110.9|2108.9|2108.5|2107.3|2112|2110.8|2108|2106.8|599
1631604900000|2021-09-14 07:35:00|2109|2107.8|2110|2108.8|2110|2108.8|2109|2107.8|261
1631605200000|2021-09-14 07:40:00|2109.5|2108.3|2108.5|2107.3|2110|2108.8|2108.5|2107.3|238
1631605500000|2021-09-14 07:45:00|2108.2|2107|2108|2106.8|2108.5|2107.3|2107|2105.8|375
1631605800000|2021-09-14 07:50:00|2108.5|2107.3|2110|2108.8|2111.2|2110|2108.2|2107|241
1631606100000|2021-09-14 07:55:00|2110.2|2109|2111|2109.8|2111|2109.8|2110|2108.8|157
1631606400000|2021-09-14 08:00:00|2111.5|2110.3|2111.5|2110.3|2112|2110.8|2110.7|2109.5|235
1631606700000|2021-09-14 08:05:00|2111.7|2110.5|2112|2110.8|2112|2110.8|2111|2109.8|74
1631607000000|2021-09-14 08:10:00|2112.5|2111.3|2111.5|2110.3|2112.5|2111.3|2111|2109.8|220
1631607300000|2021-09-14 08:15:00|2111.2|2110|2110|2108.8|2111.5|2110.3|2109.5|2108.3|133
1631607600000|2021-09-14 08:20:00|2109.5|2108.3|2109.5|2108.3|2110|2108.8|2109|2107.8|186
1631607900000|2021-09-14 08:25:00|2110|2108.8|2111|2109.8|2111|2109.8|2109.5|2108.3|141
1631608200000|2021-09-14 08:30:00|2111.5|2110.3|2112|2110.8|2112|2110.8|2111|2109.8|67
1631608500000|2021-09-14 08:35:00|2112.5|2111.3|2112.5|2111.3|2113|2111.8|2112|2110.8|103
1631608800000|2021-09-14 08:40:00|2112.2|2111|2112.5|2111.3|2112.5|2111.3|2111.5|2110.3|120
1631609100000|2021-09-14 08:45:00|2112|2110.8|2111|2109.8|2112.5|2111.3|2110.5|2109.3|175
1631609400000|2021-09-14 08:50:00|2111.5|2110.3|2110.5|2109.3|2111.5|2110.3|2110.5|2109.3|114
1631609700000|2021-09-14 08:55:00|2110.7|2109.5|2110|2108.8|2111|2109.8|2110|2108.8|192
1631610000000|2021-09-14 09:00:00|2110.5|2109.3|2110|2108.8|2111|2109.8|2109.5|2108.3|103
1631610300000|2021-09-14 09:05:00|2110.5|2109.3|2110|2108.8|2110.5|2109.3|2110|2108.8|168
1631610600000|2021-09-14 09:10:00|2110.5|2109.3|2110|2108.8|2110.5|2109.3|2109.5|2108.3|140
1631610900000|2021-09-14 09:15:00|2109.5|2108.3|2109|2107.8|2110.5|2109.3|2109|2107.8|104
1631611200000|2021-09-14 09:20:00|2109.2|2108|2107.5|2106.3|2109.5|2108.3|2107.5|2106.3|178
1631611500000|2021-09-14 09:25:00|2108|2106.8|2107|2105.8|2108|2106.8|2107|2105.8|116
1631611800000|2021-09-14 09:30:00|2107.5|2106.3|2107.2|2106|2108|2106.8|2107|2105.8|245
1631612100000|2021-09-14 09:35:00|2107.5|2106.3|2106|2104.8|2107.5|2106.3|2105.5|2104.3|188
1631612400000|2021-09-14 09:40:00|2105.7|2104.5|2106.5|2105.3|2106.5|2105.3|2105.5|2104.3|77
1631612700000|2021-09-14 09:45:00|2107|2105.8|2107.7|2106.5|2108|2106.8|2106.5|2105.3|155
1631613000000|2021-09-14 09:50:00|2107.5|2106.3|2106.5|2105.3|2107.5|2106.3|2106.5|2105.3|47
1631613300000|2021-09-14 09:55:00|2106.7|2105.5|2106.5|2105.3|2107|2105.8|2106|2104.8|45
1631613600000|2021-09-14 10:00:00|2106|2104.8|2107.5|2106.3|2107.5|2106.3|2105.5|2104.3|86
1631613900000|2021-09-14 10:05:00|2107.7|2106.5|2107.5|2106.3|2108|2106.8|2107|2105.8|69
1631614200000|2021-09-14 10:10:00|2108|2106.8|2108|2106.8|2108.5|2107.3|2108|2106.8|35
1631614500000|2021-09-14 10:15:00|2108.5|2107.3|2108.5|2107.3|2109|2107.8|2108.5|2107.3|45
1631614800000|2021-09-14 10:20:00|2108.2|2107|2108|2106.8|2108.5|2107.3|2108|2106.8|36
1631615100000|2021-09-14 10:25:00|2108.5|2107.3|2107.5|2106.3|2108.5|2107.3|2107|2105.8|228
1631615400000|2021-09-14 10:30:00|2107.7|2106.5|2108.5|2107.3|2108.5|2107.3|2107.7|2106.5|45
1631615700000|2021-09-14 10:35:00|2108.7|2107.5|2109|2107.8|2109.5|2108.3|2108.5|2107.3|46
1631616000000|2021-09-14 10:40:00|2109.5|2108.3|2109|2107.8|2110|2108.8|2108.5|2107.3|44
1631616300000|2021-09-14 10:45:00|2108.5|2107.3|2108|2106.8|2108.7|2107.5|2107.5|2106.3|57
1631616600000|2021-09-14 10:50:00|2107.7|2106.5|2108|2106.8|2108.5|2107.3|2107.5|2106.3|36
1631616900000|2021-09-14 10:55:00|2107.7|2106.5|2108|2106.8|2108.5|2107.3|2107.5|2106.3|31
1631617200000|2021-09-14 11:00:00|2107.5|2106.3|2107.5|2106.3|2108|2106.8|2107.5|2106.3|96
1631617500000|2021-09-14 11:05:00|2107|2105.8|2106.5|2105.3|2107|2105.8|2106|2104.8|67
1631617800000|2021-09-14 11:10:00|2106.2|2105|2107|2105.8|2107|2105.8|2106|2104.8|43
1631618100000|2021-09-14 11:15:00|2107.2|2106|2106.7|2105.5|2108|2106.8|2106.5|2105.3|49
1631618400000|2021-09-14 11:20:00|2107|2105.8|2107.2|2106|2107.5|2106.3|2106.5|2105.3|46
1631618700000|2021-09-14 11:25:00|2107|2105.8|2106.2|2105|2107|2105.8|2106|2104.8|46
1631619000000|2021-09-14 11:30:00|2106.5|2105.3|2107.5|2106.3|2107.5|2106.3|2106|2104.8|24
1631619300000|2021-09-14 11:35:00|2107.7|2106.5|2107.5|2106.3|2108|2106.8|2107|2105.8|42
1631619600000|2021-09-14 11:40:00|2108|2106.8|2107|2105.8|2108|2106.8|2106.5|2105.3|19
1631619900000|2021-09-14 11:45:00|2106.5|2105.3|2106|2104.8|2107|2105.8|2106|2104.8|50
1631620200000|2021-09-14 11:50:00|2105.5|2104.3|2105|2103.8|2105.5|2104.3|2104|2102.8|124
1631620500000|2021-09-14 11:55:00|2104.5|2103.3|2105.5|2104.3|2105.5|2104.3|2104.5|2103.3|51
1631620800000|2021-09-14 12:00:00|2105|2103.8|2106.5|2105.3|2106.5|2105.3|2104.7|2103.5|29
1631621100000|2021-09-14 12:05:00|2106.2|2105|2105.5|2104.3|2106.5|2105.3|2105|2103.8|129
1631621400000|2021-09-14 12:10:00|2105|2103.8|2105.5|2104.3|2105.5|2104.3|2105|2103.8|136
1631621700000|2021-09-14 12:15:00|2106|2104.8|2105.5|2104.3|2106|2104.8|2105|2103.8|174
1631622000000|2021-09-14 12:20:00|2105.2|2104|2105|2103.8|2105.5|2104.3|2105|2103.8|107
1631622300000|2021-09-14 12:25:00|2105.5|2104.3|2105.5|2104.3|2105.5|2104.3|2105|2103.8|94
1631622600000|2021-09-14 12:30:00|2105.7|2104.5|2110.5|2109.3|2112|2110.8|2105.5|2104.3|496
1631622900000|2021-09-14 12:35:00|2110.7|2109.5|2110|2108.8|2112|2110.8|2109.5|2108.3|125
1631623200000|2021-09-14 12:40:00|2110.5|2109.3|2109|2107.8|2111|2109.8|2109|2107.8|115
1631623500000|2021-09-14 12:45:00|2109.5|2108.3|2109|2107.8|2110|2108.8|2108.5|2107.3|113
1631623800000|2021-09-14 12:50:00|2109.5|2108.3|2108|2106.8|2109.5|2108.3|2108|2106.8|107
1631624100000|2021-09-14 12:55:00|2107.7|2106.5|2107.7|2106.5|2108.5|2107.3|2107|2105.8|197
1631624400000|2021-09-14 13:00:00|2108|2106.8|2109.5|2108.3|2109.5|2108.3|2108|2106.8|94
1631624700000|2021-09-14 13:05:00|2109|2107.8|2108.5|2107.3|2110|2108.8|2108.5|2107.3|100
1631625000000|2021-09-14 13:10:00|2108.7|2107.5|2108.5|2107.3|2109.5|2108.3|2108|2106.8|137
1631625300000|2021-09-14 13:15:00|2108.7|2107.5|2108.5|2107.3|2109|2107.8|2108.5|2107.3|122
1631625600000|2021-09-14 13:20:00|2108.7|2107.5|2109|2107.8|2109|2107.8|2108.5|2107.3|31
1631625900000|2021-09-14 13:25:00|2108.5|2107.3|2108|2106.8|2109|2107.8|2108|2106.8|103
1631626200000|2021-09-14 13:30:00|2108.5|2107.3|2108|2106.8|2109|2107.8|2107.5|2106.3|231
1631626500000|2021-09-14 13:35:00|2108.5|2107.3|2108.5|2107.3|2109.5|2108.3|2107.5|2106.3|267
1631626800000|2021-09-14 13:40:00|2109|2107.8|2108.5|2107.3|2109|2107.8|2108|2106.8|91
1631627100000|2021-09-14 13:45:00|2108|2106.8|2106.5|2105.3|2108.5|2107.3|2106.5|2105.3|234
1631627400000|2021-09-14 13:50:00|2107|2105.8|2104|2102.8|2107.5|2106.3|2103.5|2102.3|199
1631627700000|2021-09-14 13:55:00|2103.5|2102.3|2101|2099.8|2104|2102.8|2101|2099.8|182
1631628000000|2021-09-14 14:00:00|2100.7|2099.5|2100.5|2099.3|2101|2099.8|2098.5|2097.3|394
1631628300000|2021-09-14 14:05:00|2101|2099.8|2101|2099.8|2101.5|2100.3|2100.5|2099.3|138
1631628600000|2021-09-14 14:10:00|2100.7|2099.5|2100|2098.8|2101|2099.8|2100|2098.8|86
1631628900000|2021-09-14 14:15:00|2099.5|2098.3|2100|2098.8|2100.5|2099.3|2099.5|2098.3|163
1631629200000|2021-09-14 14:20:00|2100.5|2099.3|2099|2097.8|2101|2099.8|2099|2097.8|144
1631629500000|2021-09-14 14:25:00|2098.7|2097.5|2099|2097.8|2099.5|2098.3|2098|2096.8|247
1631629800000|2021-09-14 14:30:00|2098.5|2097.3|2099|2097.8|2100|2098.8|2098.5|2097.3|54
1631630100000|2021-09-14 14:35:00|2098.5|2097.3|2096.5|2095.3|2099|2097.8|2096.5|2095.3|151
1631630400000|2021-09-14 14:40:00|2096.2|2095|2096|2094.8|2096.5|2095.3|2095|2093.8|152
1631630700000|2021-09-14 14:45:00|2095.7|2094.5|2096.5|2095.3|2096.5|2095.3|2095.5|2094.3|168
1631631000000|2021-09-14 14:50:00|2096.2|2095|2095.5|2094.3|2096.2|2095|2095|2093.8|132
1631631300000|2021-09-14 14:55:00|2095|2093.8|2095.5|2094.3|2096|2094.8|2094.5|2093.3|85
1631631600000|2021-09-14 15:00:00|2095.7|2094.5|2097|2095.8|2097.5|2096.3|2095.5|2094.3|134
1631631900000|2021-09-14 15:05:00|2097.5|2096.3|2098.5|2097.3|2099|2097.8|2097.5|2096.3|91
1631632200000|2021-09-14 15:10:00|2098.7|2097.5|2099|2097.8|2099.5|2098.3|2098|2096.8|107
1631632500000|2021-09-14 15:15:00|2098.5|2097.3|2098|2096.8|2098.5|2097.3|2097.7|2096.5|94
1631632800000|2021-09-14 15:20:00|2098.5|2097.3|2099|2097.8|2099|2097.8|2097.5|2096.3|128
1631633100000|2021-09-14 15:25:00|2098.5|2097.3|2100|2098.8|2100|2098.8|2098.5|2097.3|125
1631633400000|2021-09-14 15:30:00|2100.5|2099.3|2099.5|2098.3|2100.5|2099.3|2099|2097.8|177
1631633700000|2021-09-14 15:35:00|2099|2097.8|2100|2098.8|2100.5|2099.3|2098.5|2097.3|146
1631634000000|2021-09-14 15:40:00|2100.5|2099.3|2100|2098.8|2100.5|2099.3|2100|2098.8|79
1631634300000|2021-09-14 15:45:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2098.5|2097.3|130
1631634600000|2021-09-14 15:50:00|2100|2098.8|2099|2097.8|2100.5|2099.3|2099|2097.8|21
1631634900000|2021-09-14 15:55:00|2099.5|2098.3|2100|2098.8|2100|2098.8|2099|2097.8|40
1631635200000|2021-09-14 16:00:00|2100.2|2099|2100.5|2099.3|2100.5|2099.3|2100|2098.8|47
1631635500000|2021-09-14 16:05:00|2100|2098.8|2099.5|2098.3|2100.2|2099|2099.5|2098.3|37
1631635800000|2021-09-14 16:10:00|2099.2|2098|2099.5|2098.3|2099.5|2098.3|2099|2097.8|12
1631636100000|2021-09-14 16:15:00|2099|2097.8|2098|2096.8|2099.5|2098.3|2098|2096.8|124
1631636400000|2021-09-14 16:20:00|2098.5|2097.3|2098|2096.8|2098.5|2097.3|2097.5|2096.3|78
1631636700000|2021-09-14 16:25:00|2097.7|2096.5|2098|2096.8|2098|2096.8|2097.5|2096.3|88
1631637000000|2021-09-14 16:30:00|2097.5|2096.3|2098|2096.8|2098.5|2097.3|2097|2095.8|57
1631637300000|2021-09-14 16:35:00|2098.2|2097|2098|2096.8|2098.5|2097.3|2097.5|2096.3|15
1631637600000|2021-09-14 16:40:00|2097.7|2096.5|2096.5|2095.3|2098|2096.8|2096.5|2095.3|29
1631637900000|2021-09-14 16:45:00|2097|2095.8|2097|2095.8|2097|2095.8|2096.5|2095.3|46
1631638200000|2021-09-14 16:50:00|2097.5|2096.3|2097|2095.8|2097.5|2096.3|2097|2095.8|50
1631638500000|2021-09-14 16:55:00|2097.2|2096|2097|2095.8|2097.5|2096.3|2097|2095.8|55
1631638800000|2021-09-14 17:00:00|2097.5|2096.3|2097|2095.8|2098.5|2097.3|2097|2095.8|94
1631639100000|2021-09-14 17:05:00|2096.7|2095.5|2095.2|2094|2097|2095.8|2095|2093.8|114
1631639400000|2021-09-14 17:10:00|2095|2093.8|2095.5|2094.3|2096|2094.8|2095|2093.8|49
1631639700000|2021-09-14 17:15:00|2095.7|2094.5|2096.5|2095.3|2096.5|2095.3|2095.5|2094.3|18
1631640000000|2021-09-14 17:20:00|2096.7|2095.5|2097|2095.8|2097.5|2096.3|2096.5|2095.3|26
1631640300000|2021-09-14 17:25:00|2097.2|2096|2097|2095.8|2097.5|2096.3|2097|2095.8|41
1631640600000|2021-09-14 17:30:00|2096.5|2095.3|2096.5|2095.3|2097|2095.8|2096|2094.8|17
1631640900000|2021-09-14 17:35:00|2096|2094.8|2097.5|2096.3|2097.5|2096.3|2096|2094.8|19
1631641200000|2021-09-14 17:40:00|2098|2096.8|2098.5|2097.3|2098.5|2097.3|2097.5|2096.3|18
1631641500000|2021-09-14 17:45:00|2098|2096.8|2097.5|2096.3|2098.5|2097.3|2097|2095.8|70
1631641800000|2021-09-14 17:50:00|2097.2|2096|2098|2096.8|2098.5|2097.3|2097|2095.8|41
1631642100000|2021-09-14 17:55:00|2098.5|2097.3|2098|2096.8|2098.5|2097.3|2097.5|2096.3|26
1631642400000|2021-09-14 18:00:00|2097.5|2096.3|2097.5|2096.3|2098|2096.8|2097.5|2096.3|20
1631642700000|2021-09-14 18:05:00|2098|2096.8|2097.5|2096.3|2098.5|2097.3|2097|2095.8|43
1631643000000|2021-09-14 18:10:00|2097|2095.8|2096.5|2095.3|2097|2095.8|2096|2094.8|49
1631643300000|2021-09-14 18:15:00|2096.2|2095|2095.5|2094.3|2096.5|2095.3|2095.5|2094.3|40
1631643600000|2021-09-14 18:20:00|2095|2093.8|2094.5|2093.3|2095|2093.8|2094|2092.8|115
1631643900000|2021-09-14 18:25:00|2094.2|2093|2093.5|2092.3|2094.5|2093.3|2093.2|2092|58
1631644200000|2021-09-14 18:30:00|2093.2|2092|2093.5|2092.3|2094|2092.8|2093|2091.8|49
1631644500000|2021-09-14 18:35:00|2093.2|2092|2093.5|2092.3|2094|2092.8|2093|2091.8|31
1631644800000|2021-09-14 18:40:00|2094|2092.8|2094.5|2093.3|2094.5|2093.3|2093.5|2092.3|41
1631645100000|2021-09-14 18:45:00|2094.2|2093|2091.5|2090.3|2094.5|2093.3|2091.5|2090.3|137
1631645400000|2021-09-14 18:50:00|2091.2|2090|2092|2090.8|2092|2090.8|2090.5|2089.3|37
1631645700000|2021-09-14 18:55:00|2092.5|2091.3|2092.5|2091.3|2093|2091.8|2091.5|2090.3|58
1631646000000|2021-09-14 19:00:00|2092|2090.8|2094|2092.8|2094|2092.8|2092|2090.8|149
1631646300000|2021-09-14 19:05:00|2093.5|2092.3|2094.5|2093.3|2095.5|2094.3|2093.5|2092.3|91
1631646600000|2021-09-14 19:10:00|2094|2092.8|2094|2092.8|2095|2093.8|2094|2092.8|49
1631646900000|2021-09-14 19:15:00|2094.2|2093|2093.5|2092.3|2094.5|2093.3|2092.5|2091.3|113
1631647200000|2021-09-14 19:20:00|2093.2|2092|2093.5|2092.3|2094.5|2093.3|2093|2091.8|61
1631647500000|2021-09-14 19:25:00|2093.2|2092|2093|2091.8|2094.5|2093.3|2092.5|2091.3|95
1631647800000|2021-09-14 19:30:00|2092.5|2091.3|2092.5|2091.3|2093.5|2092.3|2092|2090.8|98
1631648100000|2021-09-14 19:35:00|2092.2|2091|2093|2091.8|2093.5|2092.3|2091.5|2090.3|104
1631648400000|2021-09-14 19:40:00|2092.5|2091.3|2093.5|2092.3|2094|2092.8|2092.5|2091.3|136
1631648700000|2021-09-14 19:45:00|2093.7|2092.5|2092.5|2091.3|2094.5|2093.3|2092.5|2091.3|75
1631649000000|2021-09-14 19:50:00|2092|2090.8|2095|2093.8|2095.5|2094.3|2092|2090.8|147
1631649300000|2021-09-14 19:55:00|2094.7|2093.5|2093|2091.8|2094.7|2093.5|2093|2091.8|102
1631649600000|2021-09-14 20:00:00|2093.5|2092.3|2095.5|2094.3|2095.5|2094.3|2093|2091.8|90
1631649900000|2021-09-14 20:05:00|2095.7|2094.5|2095|2093.8|2096|2094.8|2095|2093.8|6
1631650200000|2021-09-14 20:10:00|2095.2|2094|2095|2093.8|2095.5|2094.3|2094.5|2093.3|4
1631650500000|2021-09-14 20:15:00|2095.5|2094.3|2096.5|2095.3|2096.5|2095.3|2095.5|2094.3|33
1631650800000|2021-09-14 20:20:00|2096.3|2094.3|2096|2094|2097|2095|2095.4|2093.4|76
1631651100000|2021-09-14 20:25:00|2096.1|2094.1|2095.4|2093.4|2096.1|2094.1|2095.3|2093.3|0
1631651400000|2021-09-14 20:30:00|2095.3|2093.3|2094.1|2092.1|2095.4|2093.4|2094.1|2092.1|4
1631651700000|2021-09-14 20:35:00|2094.3|2092.3|2094.4|2092.4|2094.4|2092.4|2093.8|2091.8|0
1631652000000|2021-09-14 20:40:00|2094.5|2092.5|2095.1|2093.1|2095.3|2093.3|2094.4|2092.4|0
1631652300000|2021-09-14 20:45:00|2095.3|2093.3|2094|2092|2095.3|2093.3|2094|2092|0
1631652600000|2021-09-14 20:50:00|2094.1|2092.1|2094|2092|2094.5|2092.5|2094|2092|0
1631652900000|2021-09-14 20:55:00|2094.1|2092.1|2094.4|2092.4|2095|2093|2093.8|2091.8|0
1631653200000|2021-09-14 21:00:00|2094.3|2092.3|2094.3|2092.3|2094.3|2092.3|2094.3|2092.3|0
1631653500000|2021-09-14 21:05:00|2094.4|2092.4|2094.4|2092.4|2094.4|2092.4|2094.4|2092.4|0
1631654100000|2021-09-14 21:15:00|2094.5|2092.5|2094.5|2092.5|2094.5|2092.5|2094.5|2092.5|0
1631654400000|2021-09-14 21:20:00|2094.4|2092.4|2094.5|2092.5|2094.5|2092.5|2094.4|2092.4|0
1631655000000|2021-09-14 21:30:00|2094.4|2092.4|2094.3|2092.3|2094.4|2092.4|2094.3|2092.3|0
1631655300000|2021-09-14 21:35:00|2094.4|2092.4|2094.1|2092.1|2094.4|2092.4|2094.1|2092.1|0
1631655600000|2021-09-14 21:40:00|2094|2092|2094|2092|2094.1|2092.1|2093.9|2091.9|0
1631655900000|2021-09-14 21:45:00|2094.1|2092.1|2094|2092|2094.1|2092.1|2094|2092|0
1631656200000|2021-09-14 21:50:00|2094.1|2092.1|2094|2092|2094.1|2092.1|2094|2092|0
1631656500000|2021-09-14 21:55:00|2094.1|2092.1|2094.1|2092.1|2094.1|2092.1|2094.1|2092.1|0
1631656800000|2021-09-14 22:00:00|2094.3|2092.3|2094.9|2092.9|2095.5|2093.5|2094.2|2092.2|0
1631657100000|2021-09-14 22:05:00|2095.5|2093.5|2095.5|2093.5|2095.5|2093.5|2095.4|2093.4|0
1631657400000|2021-09-14 22:10:00|2095.6|2093.6|2095.6|2093.6|2095.7|2093.7|2095.5|2093.5|0
1631657700000|2021-09-14 22:15:00|2095.7|2093.7|2095.7|2093.7|2095.7|2093.7|2095.4|2093.4|0
1631658000000|2021-09-14 22:20:00|2095.5|2093.5|2095.8|2093.8|2095.8|2093.8|2095.5|2093.5|0
1631658300000|2021-09-14 22:25:00|2096.1|2094.1|2096|2094|2096.2|2094.2|2095.7|2093.7|0
1631658600000|2021-09-14 22:30:00|2096.2|2094.2|2095.6|2093.6|2096.2|2094.2|2095.6|2093.6|0
1631658900000|2021-09-14 22:35:00|2095.7|2093.7|2095.7|2093.7|2095.7|2093.7|2095.7|2093.7|0
1631659500000|2021-09-14 22:45:00|2095.6|2093.6|2095.3|2093.3|2095.7|2093.7|2095.3|2093.3|0
1631659800000|2021-09-14 22:50:00|2095.2|2093.2|2095.6|2093.6|2095.6|2093.6|2095.2|2093.2|0
1631660100000|2021-09-14 22:55:00|2096.1|2094.1|2096.1|2094.1|2096.1|2094.1|2096.1|2094.1|0
1631660400000|2021-09-14 23:00:00|2096.2|2094.2|2095.9|2093.9|2096.2|2094.2|2095.6|2093.6|0
1631660700000|2021-09-14 23:05:00|2096.1|2094.1|2095.8|2093.8|2096.2|2094.2|2095.5|2093.5|0
1631661000000|2021-09-14 23:10:00|2095.6|2093.6|2095.8|2093.8|2095.8|2093.8|2095.5|2093.5|0
1631661300000|2021-09-14 23:15:00|2095.6|2093.6|2096|2094|2096|2094|2095.6|2093.6|0
1631661600000|2021-09-14 23:20:00|2096.3|2094.3|2096.1|2094.1|2096.3|2094.3|2096|2094|0
1631661900000|2021-09-14 23:25:00|2096|2094|2096.2|2094.2|2096.3|2094.3|2096|2094|0
1631662200000|2021-09-14 23:30:00|2096.3|2094.3|2096.9|2094.9|2097.2|2095.2|2095.6|2093.6|0
1631662500000|2021-09-14 23:35:00|2097.2|2095.2|2100.5|2098.5|2101.5|2099.5|2097.2|2095.2|0
1631662800000|2021-09-14 23:40:00|2100.8|2098.8|2099.9|2097.9|2101.9|2099.9|2099.9|2097.9|0
1631663100000|2021-09-14 23:45:00|2100|2098|2099.5|2098.3|2101|2099.8|2097.7|2096.5|881
1631663400000|2021-09-14 23:50:00|2099|2097.8|2100.2|2099|2102.7|2101.5|2099|2097.8|426
1631663700000|2021-09-14 23:55:00|2100|2098.8|2102.5|2101.3|2102.7|2101.5|2100|2098.8|467
1631664000000|2021-09-15 00:00:00|2102.3|2101.5|2100.8|2100|2104.8|2104|2099.3|2098.5|2261
1631664300000|2021-09-15 00:05:00|2100.3|2099.5|2102.3|2101.5|2103.8|2103|2099.8|2099|1158
1631664600000|2021-09-15 00:10:00|2101.8|2101|2101.3|2100.5|2102.8|2102|2100.8|2100|554
1631664900000|2021-09-15 00:15:00|2100.8|2100|2100.3|2099.5|2103.3|2102.5|2100.3|2099.5|594
1631665200000|2021-09-15 00:20:00|2099.8|2099|2099.3|2098.5|2100.3|2099.5|2097.8|2097|980
1631665500000|2021-09-15 00:25:00|2099.5|2098.7|2098.3|2097.5|2100.3|2099.5|2097.8|2097|555
1631665800000|2021-09-15 00:30:00|2098.5|2097.7|2100.3|2099.5|2100.8|2100|2098.5|2097.7|569
1631666100000|2021-09-15 00:35:00|2099.8|2099|2100.3|2099.5|2100.3|2099.5|2098.8|2098|631
1631666400000|2021-09-15 00:40:00|2100.8|2100|2100.3|2099.5|2100.8|2100|2099.3|2098.5|366
1631666700000|2021-09-15 00:45:00|2099.8|2099|2100.3|2099.5|2100.3|2099.5|2099.3|2098.5|392
1631667000000|2021-09-15 00:50:00|2100.5|2099.7|2099.8|2099|2101.3|2100.5|2099.8|2099|382
1631667300000|2021-09-15 00:55:00|2099.3|2098.5|2098.3|2097.5|2099.8|2099|2097.3|2096.5|647
1631667600000|2021-09-15 01:00:00|2098|2097.2|2094.8|2094|2098.3|2097.5|2094.8|2094|829
1631667900000|2021-09-15 01:05:00|2095.3|2094.5|2097.3|2096.5|2097.3|2096.5|2094.8|2094|453
1631668200000|2021-09-15 01:10:00|2097|2096.2|2096.8|2096|2097.3|2096.5|2096.3|2095.5|496
1631668500000|2021-09-15 01:15:00|2096.3|2095.5|2096.3|2095.5|2096.8|2096|2094.8|2094|996
1631668800000|2021-09-15 01:20:00|2096.8|2096|2095.3|2094.5|2096.8|2096|2094.8|2094|462
1631669100000|2021-09-15 01:25:00|2095|2094.2|2094.8|2094|2095.8|2095|2093.8|2093|492
1631669400000|2021-09-15 01:30:00|2095.3|2094.5|2094.8|2094|2095.8|2095|2094.3|2093.5|324
1631669700000|2021-09-15 01:35:00|2094.3|2093.5|2095.3|2094.5|2095.3|2094.5|2094.3|2093.5|407
1631670000000|2021-09-15 01:40:00|2094.8|2094|2094.3|2093.5|2095.3|2094.5|2093.8|2093|409
1631670300000|2021-09-15 01:45:00|2094.8|2094|2093.8|2093|2094.8|2094|2093.3|2092.5|365
1631670600000|2021-09-15 01:50:00|2093.3|2092.5|2090.8|2090|2093.3|2092.5|2090.8|2090|460
1631670900000|2021-09-15 01:55:00|2091.3|2090.5|2091.8|2091|2092.3|2091.5|2090.8|2090|366
1631671200000|2021-09-15 02:00:00|2091.5|2090.7|2089.3|2088.5|2091.8|2091|2089.3|2088.5|728
1631671500000|2021-09-15 02:05:00|2089.5|2088.7|2090.8|2090|2090.8|2090|2089.3|2088.5|717
1631671800000|2021-09-15 02:10:00|2091.3|2090.5|2092.3|2091.5|2092.8|2092|2090.8|2090|549
1631672100000|2021-09-15 02:15:00|2092.8|2092|2095.3|2094.5|2095.8|2095|2092.3|2091.5|814
1631672400000|2021-09-15 02:20:00|2095.5|2094.7|2095.3|2094.5|2096.3|2095.5|2095.3|2094.5|625
1631672700000|2021-09-15 02:25:00|2095.8|2095|2098.3|2097.5|2099.3|2098.5|2095.3|2094.5|1068
1631673000000|2021-09-15 02:30:00|2098.8|2098|2099.3|2098.5|2101.3|2100.5|2098.8|2098|382
1631673300000|2021-09-15 02:35:00|2098.8|2098|2096.8|2096|2099.3|2098.5|2096.8|2096|199
1631673600000|2021-09-15 02:40:00|2096.3|2095.5|2095.8|2095|2096.8|2096|2094.8|2094|269
1631673900000|2021-09-15 02:45:00|2096.3|2095.5|2096.3|2095.5|2096.8|2096|2095.8|2095|155
1631674200000|2021-09-15 02:50:00|2096.5|2095.7|2097.3|2096.5|2097.3|2096.5|2096.3|2095.5|182
1631674500000|2021-09-15 02:55:00|2096.8|2096|2097.3|2096.5|2097.3|2096.5|2096.3|2095.5|193
1631674800000|2021-09-15 03:00:00|2097.8|2097|2098.3|2097.5|2098.8|2098|2097.8|2097|179
1631675100000|2021-09-15 03:05:00|2098.8|2098|2098.8|2098|2098.8|2098|2098.3|2097.5|145
1631675400000|2021-09-15 03:10:00|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098|2097.2|104
1631675700000|2021-09-15 03:15:00|2097.8|2097|2098.3|2097.5|2098.8|2098|2097.8|2097|245
1631676000000|2021-09-15 03:20:00|2097.8|2097|2098.3|2097.5|2098.3|2097.5|2097.8|2097|236
1631676300000|2021-09-15 03:25:00|2098|2097.2|2099.3|2098.5|2099.3|2098.5|2097.8|2097|465
1631676600000|2021-09-15 03:30:00|2098.8|2098|2097.3|2096.5|2099.3|2098.5|2096.8|2096|724
1631676900000|2021-09-15 03:35:00|2096.8|2096|2095.8|2095|2096.8|2096|2095.3|2094.5|459
1631677200000|2021-09-15 03:40:00|2096.3|2095.5|2095.5|2094.7|2096.3|2095.5|2094.8|2094|332
1631677500000|2021-09-15 03:45:00|2095.8|2095|2096.3|2095.5|2096.3|2095.5|2095.5|2094.7|198
1631677800000|2021-09-15 03:50:00|2095.8|2095|2095.8|2095|2095.8|2095|2095.3|2094.5|308
1631678100000|2021-09-15 03:55:00|2095.3|2094.5|2095.3|2094.5|2095.8|2095|2095.3|2094.5|214
1631678400000|2021-09-15 04:00:00|2095.8|2095|2098.3|2097.5|2098.3|2097.5|2095.8|2095|405
1631678700000|2021-09-15 04:05:00|2097.8|2097|2098.3|2097.5|2098.3|2097.5|2097.3|2096.5|531
1631679000000|2021-09-15 04:10:00|2097.8|2097|2098.8|2098|2099.8|2099|2097.8|2097|515
1631679300000|2021-09-15 04:15:00|2098.5|2097.7|2098.3|2097.5|2098.8|2098|2097.3|2096.5|720
1631679600000|2021-09-15 04:20:00|2097.8|2097|2097.8|2097|2098.3|2097.5|2097.3|2096.5|585
1631679900000|2021-09-15 04:25:00|2097.5|2096.7|2096.3|2095.5|2097.8|2097|2095.8|2095|688
1631680200000|2021-09-15 04:30:00|2095.8|2095|2094.8|2094|2096.3|2095.5|2094.8|2094|385
1631680500000|2021-09-15 04:35:00|2094.3|2093.5|2094.8|2094|2095.3|2094.5|2094.3|2093.5|348
1631680800000|2021-09-15 04:40:00|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|2094.8|2094|313
1631681100000|2021-09-15 04:45:00|2095.8|2095|2095.8|2095|2096.8|2096|2095.8|2095|507
1631681400000|2021-09-15 04:50:00|2096|2095.2|2096.8|2096|2097.3|2096.5|2095.8|2095|343
1631681700000|2021-09-15 04:55:00|2096.3|2095.5|2096.8|2096|2096.8|2096|2096.3|2095.5|219
1631682000000|2021-09-15 05:00:00|2097.3|2096.5|2096.8|2096|2097.3|2096.5|2096.3|2095.5|527
1631682300000|2021-09-15 05:05:00|2096.3|2095.5|2096.3|2095.5|2096.8|2096|2095.8|2095|438
1631682600000|2021-09-15 05:10:00|2095.8|2095|2096.3|2095.5|2096.3|2095.5|2095.3|2094.5|291
1631682900000|2021-09-15 05:15:00|2095.8|2095|2094.3|2093.5|2095.8|2095|2093.8|2093|581
1631683200000|2021-09-15 05:20:00|2094.8|2094|2098.3|2097.5|2098.3|2097.5|2094.3|2093.5|1264
1631683500000|2021-09-15 05:25:00|2097.8|2097|2097.3|2096.5|2098.8|2098|2097.3|2096.5|869
1631683800000|2021-09-15 05:30:00|2096.8|2096|2095.3|2094.5|2097.8|2097|2095.3|2094.5|762
1631684100000|2021-09-15 05:35:00|2094.8|2094|2095.8|2095|2096.3|2095.5|2094.8|2094|607
1631684400000|2021-09-15 05:40:00|2095.3|2094.5|2096.3|2095.5|2097.3|2096.5|2095.3|2094.5|789
1631684700000|2021-09-15 05:45:00|2095.8|2095|2096.8|2096|2096.8|2096|2095.5|2094.7|604
1631685000000|2021-09-15 05:50:00|2097.3|2096.5|2097.8|2097|2098.8|2098|2097.3|2096.5|976
1631685300000|2021-09-15 05:55:00|2098.3|2097.5|2096.3|2095.5|2098.8|2098|2096.3|2095.5|2260
1631685600000|2021-09-15 06:00:00|2096.2|2095.4|2095.7|2094.9|2096.7|2095.9|2094.2|2093.4|2798
1631685900000|2021-09-15 06:05:00|2095.2|2094.4|2096.7|2095.9|2096.7|2095.9|2094.7|2093.9|795
1631686200000|2021-09-15 06:10:00|2096.2|2094.2|2097.5|2095.5|2097.5|2095.5|2095.4|2093.4|5
1631686500000|2021-09-15 06:15:00|2097.6|2095.6|2097.3|2095.3|2098.2|2096.2|2096.4|2094.4|1257
1631686800000|2021-09-15 06:20:00|2097.4|2095.4|2098.8|2096.8|2098.8|2096.8|2097.1|2095.1|0
1631687100000|2021-09-15 06:25:00|2098.5|2096.5|2097.9|2095.9|2099.1|2097.1|2097.6|2095.6|0
1631687400000|2021-09-15 06:30:00|2097.6|2095.6|2097.3|2095.3|2098.4|2096.4|2097|2095|0
1631687700000|2021-09-15 06:35:00|2097.2|2095.2|2097.5|2095.5|2097.5|2095.5|2096.7|2094.7|0
1631688000000|2021-09-15 06:40:00|2097.4|2095.4|2098.1|2096.1|2098.3|2096.3|2097.4|2095.4|0
1631688300000|2021-09-15 06:45:00|2097.8|2095.8|2097.8|2095.8|2098.4|2096.4|2097.5|2095.5|0
1631688600000|2021-09-15 06:50:00|2098|2096|2097.8|2095.8|2098.1|2096.1|2097.6|2095.6|0
1631688900000|2021-09-15 06:55:00|2097.9|2095.9|2098.4|2096.4|2098.7|2096.7|2097.9|2095.9|0
1631689200000|2021-09-15 07:00:00|2098.3|2096.3|2099.2|2097.2|2100.5|2098.5|2098.3|2096.3|0
1631689500000|2021-09-15 07:05:00|2099.3|2097.3|2098.9|2096.9|2099.7|2097.7|2098.6|2096.6|0
1631689800000|2021-09-15 07:10:00|2098.7|2096.7|2098.4|2096.4|2099.1|2097.1|2098.1|2096.1|0
1631690100000|2021-09-15 07:15:00|2098.6|2096.6|2099.6|2097.6|2099.8|2097.8|2098.5|2096.5|0
1631690400000|2021-09-15 07:20:00|2099.5|2097.5|2098.1|2096.1|2099.6|2097.6|2098|2096|0
1631690700000|2021-09-15 07:25:00|2098|2096|2099.2|2097.2|2099.5|2097.5|2097.7|2095.7|0
1631691000000|2021-09-15 07:30:00|2101.1|2099.9|2098.9|2097.7|2101.1|2099.9|2098.4|2097.2|199
1631691300000|2021-09-15 07:35:00|2098.4|2097.2|2097.4|2096.2|2098.4|2097.2|2097.1|2095.9|193
1631691600000|2021-09-15 07:40:00|2097.1|2095.9|2095.9|2094.7|2097.1|2095.9|2095.9|2094.7|198
1631691900000|2021-09-15 07:45:00|2096.4|2095.2|2095.9|2094.7|2096.4|2095.2|2095.9|2094.7|131
1631692200000|2021-09-15 07:50:00|2095.6|2094.4|2095.4|2094.2|2095.9|2094.7|2094.9|2093.7|123
1631692500000|2021-09-15 07:55:00|2095.1|2093.9|2095.4|2094.2|2095.4|2094.2|2094.9|2093.7|93
1631692800000|2021-09-15 08:00:00|2095.9|2094.7|2096.9|2095.7|2097.4|2096.2|2095.9|2094.7|236
1631693100000|2021-09-15 08:05:00|2097.4|2096.2|2097.4|2096.2|2097.6|2096.4|2096.9|2095.7|134
1631693400000|2021-09-15 08:10:00|2096.9|2095.7|2096.4|2095.2|2096.9|2095.7|2096.1|2094.9|98
1631693700000|2021-09-15 08:15:00|2096.1|2094.9|2096.9|2095.7|2096.9|2095.7|2096.1|2094.9|124
1631694000000|2021-09-15 08:20:00|2096.4|2095.2|2095.9|2094.7|2096.9|2095.7|2095.9|2094.7|100
1631694300000|2021-09-15 08:25:00|2096.4|2095.2|2096.9|2095.7|2096.9|2095.7|2096.4|2095.2|112
1631694600000|2021-09-15 08:30:00|2097.4|2096.2|2096.9|2095.7|2097.4|2096.2|2096.9|2095.7|101
1631694900000|2021-09-15 08:35:00|2097.4|2096.2|2096.9|2095.7|2097.4|2096.2|2096.9|2095.7|76
1631695200000|2021-09-15 08:40:00|2097.4|2096.2|2096.4|2095.2|2097.4|2096.2|2096.4|2095.2|126
1631695500000|2021-09-15 08:45:00|2095.9|2094.7|2095.4|2094.2|2095.9|2094.7|2095.4|2094.2|104
1631695800000|2021-09-15 08:50:00|2095.9|2094.7|2095.9|2094.7|2096.4|2095.2|2095.9|2094.7|122
1631696100000|2021-09-15 08:55:00|2095.4|2094.2|2095.4|2094.2|2095.9|2094.7|2095.4|2094.2|81
1631696400000|2021-09-15 09:00:00|2095.9|2094.7|2096.4|2095.2|2096.4|2095.2|2095.4|2094.2|83
1631696700000|2021-09-15 09:05:00|2096.9|2095.7|2096.9|2095.7|2096.9|2095.7|2096.9|2095.7|76
1631697000000|2021-09-15 09:10:00|2096.6|2095.4|2096.4|2095.2|2096.9|2095.7|2096.4|2095.2|19
1631697300000|2021-09-15 09:15:00|2096.6|2095.4|2096.4|2095.2|2096.6|2095.4|2096.4|2095.2|18
1631697600000|2021-09-15 09:20:00|2095.9|2094.7|2095.9|2094.7|2095.9|2094.7|2095.6|2094.4|31
1631697900000|2021-09-15 09:25:00|2096.4|2095.2|2095.9|2094.7|2096.4|2095.2|2095.4|2094.2|109
1631698200000|2021-09-15 09:30:00|||||||||11
1631698500000|2021-09-15 09:35:00|2095.4|2094.2|2095.9|2094.7|2095.9|2094.7|2095.4|2094.2|17
1631698800000|2021-09-15 09:40:00|2095.6|2094.4|2095.9|2094.7|2095.9|2094.7|2095.4|2094.2|16
1631699100000|2021-09-15 09:45:00|2096.4|2095.2|2095.9|2094.7|2096.4|2095.2|2095.4|2094.2|81
1631699400000|2021-09-15 09:50:00|2095.6|2094.4|2095.9|2094.7|2096.4|2095.2|2095.4|2094.2|24
1631699700000|2021-09-15 09:55:00|2096.4|2095.2|2096.4|2095.2|2096.4|2095.2|2096.4|2095.2|5
1631700000000|2021-09-15 10:00:00|2096.1|2094.9|2096.4|2095.2|2096.4|2095.2|2095.9|2094.7|31
1631700300000|2021-09-15 10:05:00|2096.1|2094.9|2096.4|2095.2|2096.4|2095.2|2095.9|2094.7|43
1631700600000|2021-09-15 10:10:00|2095.9|2094.7|2095.9|2094.7|2095.9|2094.7|2095.9|2094.7|10
1631700900000|2021-09-15 10:15:00|2095.4|2094.2|2095.4|2094.2|2095.9|2094.7|2095.4|2094.2|36
1631701500000|2021-09-15 10:25:00|2095.6|2094.4|2095.4|2094.2|2095.9|2094.7|2095.4|2094.2|15
1631701800000|2021-09-15 10:30:00|2094.9|2093.7|2094.9|2093.7|2094.9|2093.7|2094.4|2093.2|81
1631702100000|2021-09-15 10:35:00|2094.6|2093.4|2094.9|2093.7|2094.9|2093.7|2094.4|2093.2|13
1631702400000|2021-09-15 10:40:00|2094.4|2093.2|2094.4|2093.2|2094.6|2093.4|2094.4|2093.2|75
1631702700000|2021-09-15 10:45:00|2094.9|2093.7|2093.4|2092.2|2094.9|2093.7|2093.4|2092.2|68
1631703000000|2021-09-15 10:50:00|2093.9|2092.7|2093.4|2092.2|2093.9|2092.7|2093.4|2092.2|24
1631703300000|2021-09-15 10:55:00|2092.9|2091.7|2093.4|2092.2|2093.4|2092.2|2092.9|2091.7|232
1631703600000|2021-09-15 11:00:00|2093.9|2092.7|2093.4|2092.2|2093.9|2092.7|2092.9|2091.7|103
1631703900000|2021-09-15 11:05:00|2092.9|2091.7|2092.9|2091.7|2093.4|2092.2|2092.9|2091.7|123
1631704200000|2021-09-15 11:10:00|2093.4|2092.2|2091.9|2090.7|2093.4|2092.2|2091.4|2090.2|260
1631704500000|2021-09-15 11:15:00|2091.6|2090.4|2091.9|2090.7|2092.4|2091.2|2091.4|2090.2|109
1631704800000|2021-09-15 11:20:00|2092.4|2091.2|2091.9|2090.7|2092.4|2091.2|2091.4|2090.2|173
1631705100000|2021-09-15 11:25:00|2091.4|2090.2|2090.9|2089.7|2091.9|2090.7|2090.6|2089.4|119
1631705400000|2021-09-15 11:30:00|2090.4|2089.2|2089.4|2088.2|2090.9|2089.7|2089.4|2088.2|50
1631705700000|2021-09-15 11:35:00|2089.6|2088.4|2088.9|2087.7|2089.9|2088.7|2088.4|2087.2|251
1631706000000|2021-09-15 11:40:00|2089.4|2088.2|2088.9|2087.7|2089.4|2088.2|2088.9|2087.7|150
1631706300000|2021-09-15 11:45:00|2089.4|2088.2|2088.4|2087.2|2089.4|2088.2|2087.9|2086.7|302
1631706600000|2021-09-15 11:50:00|2088.1|2086.9|2087.9|2086.7|2088.4|2087.2|2087.4|2086.2|143
1631706900000|2021-09-15 11:55:00|2088.4|2087.2|2087.9|2086.7|2088.4|2087.2|2087.9|2086.7|73
1631707200000|2021-09-15 12:00:00|2087.4|2086.2|2087.4|2086.2|2087.4|2086.2|2086.9|2085.7|80
1631707500000|2021-09-15 12:05:00|2087.1|2085.9|2087.4|2086.2|2087.4|2086.2|2086.9|2085.7|49
1631707800000|2021-09-15 12:10:00|2087.1|2085.9|2086.4|2085.2|2087.4|2086.2|2086.4|2085.2|65
1631708100000|2021-09-15 12:15:00|2086.9|2085.7|2087.4|2086.2|2087.4|2086.2|2086.4|2085.2|103
1631708400000|2021-09-15 12:20:00|2086.9|2085.7|2085.9|2084.7|2087.4|2086.2|2085.6|2084.4|59
1631708700000|2021-09-15 12:25:00|2085.4|2084.2|2084.9|2083.7|2085.4|2084.2|2083.9|2082.7|174
1631709000000|2021-09-15 12:30:00|2085.4|2084.2|2087.4|2086.2|2087.4|2086.2|2085.4|2084.2|96
1631709300000|2021-09-15 12:35:00|2087.9|2086.7|2088.4|2087.2|2088.9|2087.7|2087.4|2086.2|107
1631709600000|2021-09-15 12:40:00|2088.6|2087.4|2089.4|2088.2|2089.4|2088.2|2087.6|2086.4|105
1631709900000|2021-09-15 12:45:00|2089.9|2088.7|2089.9|2088.7|2090.4|2089.2|2088.9|2087.7|77
1631710200000|2021-09-15 12:50:00|2090.1|2088.9|2090.4|2089.2|2090.9|2089.7|2089.9|2088.7|99
1631710500000|2021-09-15 12:55:00|2089.9|2088.7|2090.9|2089.7|2090.9|2089.7|2089.9|2088.7|32
1631710800000|2021-09-15 13:00:00|2090.4|2089.2|2089.9|2088.7|2091.4|2090.2|2089.9|2088.7|52
1631711100000|2021-09-15 13:05:00|2090.4|2089.2|2089.4|2088.2|2090.4|2089.2|2088.9|2087.7|134
1631711400000|2021-09-15 13:10:00|2089.9|2088.7|2089.4|2088.2|2089.9|2088.7|2089.4|2088.2|16
1631711700000|2021-09-15 13:15:00|2089.1|2087.9|2089.4|2088.2|2089.9|2088.7|2088.9|2087.7|60
1631712000000|2021-09-15 13:20:00|2088.9|2087.7|2088.9|2087.7|2089.9|2088.7|2088.4|2087.2|85
1631712300000|2021-09-15 13:25:00|2089.4|2088.2|2088.4|2087.2|2089.4|2088.2|2088.4|2087.2|127
1631712600000|2021-09-15 13:30:00|2088.9|2087.7|2087.9|2086.7|2089.4|2088.2|2086.4|2085.2|292
1631712900000|2021-09-15 13:35:00|2087.4|2086.2|2088.4|2087.2|2088.9|2087.7|2086.9|2085.7|321
1631713200000|2021-09-15 13:40:00|2087.9|2086.7|2089.9|2088.7|2089.9|2088.7|2087.9|2086.7|297
1631713500000|2021-09-15 13:45:00|2089.6|2088.4|2094.9|2093.7|2094.9|2093.7|2089.4|2088.2|406
1631713800000|2021-09-15 13:50:00|2094.6|2093.4|2094.4|2093.2|2094.9|2093.7|2093.4|2092.2|183
1631714100000|2021-09-15 13:55:00|2094.6|2093.4|2094.4|2093.2|2095.9|2094.7|2093.4|2092.2|255
1631714400000|2021-09-15 14:00:00|2094.9|2093.7|2095.9|2094.7|2095.9|2094.7|2093.9|2092.7|95
1631714700000|2021-09-15 14:05:00|2095.4|2094.2|2093.4|2092.2|2095.6|2094.4|2092.9|2091.7|115
1631715000000|2021-09-15 14:10:00|2092.9|2091.7|2090.9|2089.7|2093.4|2092.2|2089.4|2088.2|219
1631715300000|2021-09-15 14:15:00|2090.4|2089.2|2091.4|2090.2|2091.4|2090.2|2089.4|2088.2|155
1631715600000|2021-09-15 14:20:00|2090.9|2089.7|2090.6|2089.4|2091.4|2090.2|2089.9|2088.7|94
1631715900000|2021-09-15 14:25:00|2090.4|2089.2|2090.9|2089.7|2091.9|2090.7|2090.4|2089.2|99
1631716200000|2021-09-15 14:30:00|2091.4|2090.2|2091.4|2090.2|2091.9|2090.7|2090.9|2089.7|211
1631716500000|2021-09-15 14:35:00|2091.9|2090.7|2092.4|2091.2|2092.9|2091.7|2091.4|2090.2|209
1631716800000|2021-09-15 14:40:00|2091.9|2090.7|2089.4|2088.2|2091.9|2090.7|2089.4|2088.2|137
1631717100000|2021-09-15 14:45:00|2089.9|2088.7|2089.9|2088.7|2090.4|2089.2|2089.4|2088.2|93
1631717400000|2021-09-15 14:50:00|2090.1|2088.9|2089.4|2088.2|2090.4|2089.2|2088.9|2087.7|100
1631717700000|2021-09-15 14:55:00|2088.9|2087.7|2090.9|2089.7|2090.9|2089.7|2088.9|2087.7|92
1631718000000|2021-09-15 15:00:00|2091.4|2090.2|2090.9|2089.7|2091.4|2090.2|2089.9|2088.7|72
1631718300000|2021-09-15 15:05:00|2090.6|2089.4|2090.4|2089.2|2091.4|2090.2|2090.4|2089.2|95
1631718600000|2021-09-15 15:10:00|2090.6|2089.4|2089.9|2088.7|2090.9|2089.7|2089.4|2088.2|59
1631718900000|2021-09-15 15:15:00|2089.4|2088.2|2089.9|2088.7|2090.4|2089.2|2089.4|2088.2|97
1631719200000|2021-09-15 15:20:00|2090.4|2089.2|2091.9|2090.7|2091.9|2090.7|2090.4|2089.2|56
1631719500000|2021-09-15 15:25:00|2092.4|2091.2|2091.9|2090.7|2092.9|2091.7|2091.9|2090.7|327
1631719800000|2021-09-15 15:30:00|2091.6|2090.4|2091.4|2090.2|2091.9|2090.7|2090.4|2089.2|118
1631720100000|2021-09-15 15:35:00|2090.9|2089.7|2091.9|2090.7|2092.4|2091.2|2090.9|2089.7|96
1631720400000|2021-09-15 15:40:00|2092.4|2091.2|2092.4|2091.2|2092.4|2091.2|2091.4|2090.2|52
1631720700000|2021-09-15 15:45:00|2091.9|2090.7|2091.9|2090.7|2092.4|2091.2|2090.9|2089.7|108
1631721000000|2021-09-15 15:50:00|2092.1|2090.9|2091.4|2090.2|2092.4|2091.2|2091.4|2090.2|71
1631721300000|2021-09-15 15:55:00|2091.9|2090.7|2093.4|2092.2|2093.4|2092.2|2091.6|2090.4|28
1631721600000|2021-09-15 16:00:00|2092.9|2091.7|2093.4|2092.2|2093.4|2092.2|2092.4|2091.2|95
1631721900000|2021-09-15 16:05:00|2092.9|2091.7|2093.6|2092.4|2093.9|2092.7|2092.9|2091.7|175
1631722200000|2021-09-15 16:10:00|2093.9|2092.7|2093.4|2092.2|2094.4|2093.2|2093.4|2092.2|77
1631722500000|2021-09-15 16:15:00|2093.9|2092.7|2093.9|2092.7|2093.9|2092.7|2093.4|2092.2|20
1631722800000|2021-09-15 16:20:00|2094.4|2093.2|2094.4|2093.2|2094.9|2093.7|2093.9|2092.7|100
1631723100000|2021-09-15 16:25:00|2094.6|2093.4|2094.9|2093.7|2095.4|2094.2|2094.4|2093.2|113
1631723400000|2021-09-15 16:30:00|2094.6|2093.4|2095.4|2094.2|2095.4|2094.2|2094.6|2093.4|34
1631723700000|2021-09-15 16:35:00|2095.6|2094.4|2095.9|2094.7|2096.4|2095.2|2095.4|2094.2|113
1631724000000|2021-09-15 16:40:00|2096.4|2095.2|2097.4|2096.2|2097.4|2096.2|2095.9|2094.7|284
1631724300000|2021-09-15 16:45:00|2096.9|2095.7|2096.9|2095.7|2097.9|2096.7|2096.9|2095.7|143
1631724600000|2021-09-15 16:50:00|2097.1|2095.9|2096.9|2095.7|2097.4|2096.2|2096.9|2095.7|26
1631724900000|2021-09-15 16:55:00|2097.4|2096.2|2097.4|2096.2|2097.4|2096.2|2096.9|2095.7|39
1631725200000|2021-09-15 17:00:00|2097.9|2096.7|2098.4|2097.2|2098.9|2097.7|2097.4|2096.2|243
1631725500000|2021-09-15 17:05:00|2098.9|2097.7|2098.4|2097.2|2098.9|2097.7|2098.4|2097.2|61
1631725800000|2021-09-15 17:10:00|2098.9|2097.7|2098.9|2097.7|2098.9|2097.7|2098.4|2097.2|52
1631726100000|2021-09-15 17:15:00|2099.4|2098.2|2098.9|2097.7|2099.4|2098.2|2098.4|2097.2|95
1631726400000|2021-09-15 17:20:00|2098.4|2097.2|2098.9|2097.7|2098.9|2097.7|2098.4|2097.2|40
1631726700000|2021-09-15 17:25:00|2099.1|2097.9|2098.9|2097.7|2099.4|2098.2|2098.4|2097.2|35
1631727000000|2021-09-15 17:30:00|2099.4|2098.2|2099.4|2098.2|2099.4|2098.2|2098.9|2097.7|36
1631727300000|2021-09-15 17:35:00|2099.9|2098.7|2099.4|2098.2|2099.9|2098.7|2099.4|2098.2|87
1631727600000|2021-09-15 17:40:00|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|2099.4|2098.2|46
1631727900000|2021-09-15 17:45:00|2100.4|2099.2|2100.4|2099.2|2100.9|2099.7|2099.9|2098.7|154
1631728200000|2021-09-15 17:50:00|2099.9|2098.7|2100.4|2099.2|2100.4|2099.2|2099.9|2098.7|47
1631728500000|2021-09-15 17:55:00|2100.1|2098.9|2099.4|2098.2|2100.4|2099.2|2099.4|2098.2|120
1631728800000|2021-09-15 18:00:00|2099.9|2098.7|2099.4|2098.2|2099.9|2098.7|2099.4|2098.2|25
1631729100000|2021-09-15 18:05:00|2099.9|2098.7|2100.4|2099.2|2100.4|2099.2|2099.4|2098.2|15
1631729400000|2021-09-15 18:10:00|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|52
1631729700000|2021-09-15 18:15:00|2100.1|2098.9|2099.4|2098.2|2100.4|2099.2|2099.4|2098.2|29
1631730000000|2021-09-15 18:20:00|2099.9|2098.7|2099.4|2098.2|2099.9|2098.7|2099.4|2098.2|12
1631730300000|2021-09-15 18:25:00|2099.9|2098.7|2099.9|2098.7|2100.4|2099.2|2099.4|2098.2|97
1631730600000|2021-09-15 18:30:00|||||||||19
1631730900000|2021-09-15 18:35:00|2100.4|2099.2|2100.6|2099.4|2100.9|2099.7|2100.4|2099.2|92
1631731200000|2021-09-15 18:40:00|2100.9|2099.7|2100.4|2099.2|2100.9|2099.7|2100.4|2099.2|16
1631731500000|2021-09-15 18:45:00|||||||||6
1631731800000|2021-09-15 18:50:00|2099.9|2098.7|2100.4|2099.2|2100.4|2099.2|2099.9|2098.7|77
1631732100000|2021-09-15 18:55:00|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|38
1631732400000|2021-09-15 19:00:00|2100.4|2099.2|2099.9|2098.7|2100.4|2099.2|2098.9|2097.7|217
1631732700000|2021-09-15 19:05:00|2100.1|2098.9|2099.9|2098.7|2100.4|2099.2|2099.9|2098.7|13
1631733000000|2021-09-15 19:10:00|2100.1|2098.9|2100.4|2099.2|2100.6|2099.4|2099.9|2098.7|11
1631733300000|2021-09-15 19:15:00|2100.9|2099.7|2101.4|2100.2|2101.4|2100.2|2100.4|2099.2|28
1631733600000|2021-09-15 19:20:00|2100.9|2099.7|2100.4|2099.2|2100.9|2099.7|2100.4|2099.2|24
1631733900000|2021-09-15 19:25:00|2100.9|2099.7|2100.4|2099.2|2100.9|2099.7|2100.4|2099.2|12
1631734200000|2021-09-15 19:30:00|2100.1|2098.9|2100.9|2099.7|2101.4|2100.2|2099.9|2098.7|90
1631734500000|2021-09-15 19:35:00|2101.4|2100.2|2103.4|2102.2|2103.9|2102.7|2101.4|2100.2|242
1631734800000|2021-09-15 19:40:00|2103.1|2101.9|2103.4|2102.2|2103.4|2102.2|2102.9|2101.7|77
1631735100000|2021-09-15 19:45:00|2103.9|2102.7|2103.4|2102.2|2103.9|2102.7|2102.9|2101.7|31
1631735400000|2021-09-15 19:50:00|2103.9|2102.7|2103.4|2102.2|2103.9|2102.7|2103.1|2101.9|34
1631735700000|2021-09-15 19:55:00|2102.9|2101.7|2103.4|2102.2|2103.4|2102.2|2101.9|2100.7|219
1631736000000|2021-09-15 20:00:00|2103.1|2101.9|2103.9|2102.7|2103.9|2102.7|2102.9|2101.7|12
1631736300000|2021-09-15 20:05:00|2103.6|2102.4|2103.4|2102.2|2103.9|2102.7|2103.4|2102.2|59
1631736600000|2021-09-15 20:10:00|2103.9|2102.7|2103.9|2102.7|2103.9|2102.7|2103.9|2102.7|5
1631736900000|2021-09-15 20:15:00|2103.4|2102.2|2102.9|2101.7|2103.6|2102.4|2102.9|2101.7|21
1631737200000|2021-09-15 20:20:00|2103.4|2101.4|2104.5|2102.5|2104.5|2102.5|2103.4|2101.4|45
1631737500000|2021-09-15 20:25:00|2104.3|2102.3|2104.7|2102.7|2104.9|2102.9|2104.3|2102.3|0
1631737800000|2021-09-15 20:30:00|2104.6|2102.6|2104.1|2102.1|2104.6|2102.6|2104.1|2102.1|7
1631738100000|2021-09-15 20:35:00|2103.8|2101.8|2104.3|2102.3|2104.3|2102.3|2103.8|2101.8|0
1631738400000|2021-09-15 20:40:00|2104.5|2102.5|2104.5|2102.5|2104.6|2102.6|2104.4|2102.4|0
1631738700000|2021-09-15 20:45:00|2104.4|2102.4|2104.7|2102.7|2104.8|2102.8|2104.2|2102.2|0
1631739000000|2021-09-15 20:50:00|2104.6|2102.6|2104.6|2102.6|2104.7|2102.7|2104.6|2102.6|0
1631739300000|2021-09-15 20:55:00|2104.8|2102.8|2105.1|2103.1|2105.1|2103.1|2104.6|2102.6|0
1631739600000|2021-09-15 21:00:00|2105|2103|2105.1|2103.1|2105.1|2103.1|2104.9|2102.9|0
1631739900000|2021-09-15 21:05:00|2105|2103|2105|2103|2105|2103|2104.9|2102.9|0
1631740200000|2021-09-15 21:10:00|2104.9|2102.9|2104.9|2102.9|2105|2103|2104.8|2102.8|0
1631740500000|2021-09-15 21:15:00|2104.8|2102.8|2104.8|2102.8|2104.9|2102.9|2104.7|2102.7|0
1631740800000|2021-09-15 21:20:00|2104.7|2102.7|2104.7|2102.7|2104.8|2102.8|2104.6|2102.6|0
1631741100000|2021-09-15 21:25:00|2104.6|2102.6|2104.6|2102.6|2104.7|2102.7|2104.6|2102.6|0
1631741400000|2021-09-15 21:30:00|2104.7|2102.7|2104.7|2102.7|2104.7|2102.7|2104.7|2102.7|0
1631741700000|2021-09-15 21:35:00|2104.8|2102.8|2104.8|2102.8|2104.8|2102.8|2104.8|2102.8|0
1631742000000|2021-09-15 21:40:00|2104.7|2102.7|2104.8|2102.8|2104.8|2102.8|2104.7|2102.7|0
1631742300000|2021-09-15 21:45:00|2104.7|2102.7|2104.8|2102.8|2104.8|2102.8|2104.7|2102.7|0
1631742600000|2021-09-15 21:50:00|2104.9|2102.9|2104.8|2102.8|2104.9|2102.9|2104.8|2102.8|0
1631742900000|2021-09-15 21:55:00|2104.9|2102.9|2104.8|2102.8|2104.9|2102.9|2104.8|2102.8|0
1631743200000|2021-09-15 22:00:00|2105|2103|2105|2103|2105.1|2103.1|2104.8|2102.8|0
1631743500000|2021-09-15 22:05:00|2104.9|2102.9|2105|2103|2105|2103|2104.7|2102.7|0
1631743800000|2021-09-15 22:10:00|2105.3|2103.3|2105.2|2103.2|2105.3|2103.3|2104.9|2102.9|0
1631744100000|2021-09-15 22:15:00|2105.3|2103.3|2105.3|2103.3|2105.4|2103.4|2105.2|2103.2|0
1631744400000|2021-09-15 22:20:00|2105.1|2103.1|2105|2103|2105.2|2103.2|2104.9|2102.9|0
1631744700000|2021-09-15 22:25:00|2105.1|2103.1|2105.5|2103.5|2105.5|2103.5|2104.9|2102.9|0
1631745000000|2021-09-15 22:30:00|2105.2|2103.2|2105.2|2103.2|2105.2|2103.2|2105.2|2103.2|0
1631745300000|2021-09-15 22:35:00|2105.5|2103.5|2105.4|2103.4|2105.5|2103.5|2104.9|2102.9|0
1631745600000|2021-09-15 22:40:00|2105.6|2103.6|2106.9|2104.9|2106.9|2104.9|2105.6|2103.6|0
1631745900000|2021-09-15 22:45:00|2106.6|2104.6|2106.8|2104.8|2106.8|2104.8|2106.5|2104.5|0
1631746200000|2021-09-15 22:50:00|2106.9|2104.9|2106.7|2104.7|2106.9|2104.9|2106.7|2104.7|0
1631746500000|2021-09-15 22:55:00|2106.8|2104.8|2106.6|2104.6|2106.8|2104.8|2106.6|2104.6|0
1631746800000|2021-09-15 23:00:00|2106.8|2104.8|2105.7|2103.7|2106.8|2104.8|2105.7|2103.7|0
1631747100000|2021-09-15 23:05:00|2105.8|2103.8|2105.7|2103.7|2106|2104|2105.6|2103.6|0
1631747400000|2021-09-15 23:10:00|2105.6|2103.6|2105.6|2103.6|2105.6|2103.6|2105.6|2103.6|0
1631747700000|2021-09-15 23:15:00|2105.9|2103.9|2105.4|2103.4|2105.9|2103.9|2105.1|2103.1|0
1631748000000|2021-09-15 23:20:00|2105.5|2103.5|2105.1|2103.1|2105.5|2103.5|2105.1|2103.1|0
1631748300000|2021-09-15 23:25:00|2104.8|2102.8|2104.6|2102.6|2104.8|2102.8|2104.5|2102.5|0
1631748600000|2021-09-15 23:30:00|2104.7|2102.7|2102.8|2100.8|2105.4|2103.4|2102.8|2100.8|0
1631748900000|2021-09-15 23:35:00|2102.5|2100.5|2102.7|2100.7|2102.7|2100.7|2101.9|2099.9|0
1631749200000|2021-09-15 23:40:00|2102.5|2100.5|2104.6|2102.6|2105.1|2103.1|2102.2|2100.2|0
1631749500000|2021-09-15 23:45:00|2104.8|2102.8|2105.9|2104.7|2105.9|2104.7|2104.1|2102.6|764
1631749800000|2021-09-15 23:50:00|2106.4|2105.2|2105.9|2104.7|2107.4|2106.2|2105.4|2104.2|235
1631750100000|2021-09-15 23:55:00|2105.4|2104.2|2103.9|2102.7|2107.4|2106.2|2103.4|2102.2|539
1631750400000|2021-09-16 00:00:00|2103.7|2102.9|2104.2|2103.4|2104.2|2103.4|2100.4|2099.6|1671
1631750700000|2021-09-16 00:05:00|2103.7|2102.9|2101.2|2100.4|2104.7|2103.9|2101.2|2100.4|776
1631751000000|2021-09-16 00:10:00|2100.7|2099.9|2101.2|2100.4|2101.7|2100.9|2099.7|2098.9|636
1631751300000|2021-09-16 00:15:00|2101.4|2100.6|2099.7|2098.9|2101.7|2100.9|2097.7|2096.9|580
1631751600000|2021-09-16 00:20:00|2099.4|2098.6|2097.4|2096.6|2099.4|2098.6|2097.2|2096.4|460
1631751900000|2021-09-16 00:25:00|2097.7|2096.9|2097.7|2096.9|2099.2|2098.4|2097.2|2096.4|489
1631752200000|2021-09-16 00:30:00|2098.2|2097.4|2098.7|2097.9|2098.7|2097.9|2097.2|2096.4|304
1631752500000|2021-09-16 00:35:00|2099.2|2098.4|2097.7|2096.9|2099.2|2098.4|2097.7|2096.9|281
1631752800000|2021-09-16 00:40:00|2098.2|2097.4|2098.7|2097.9|2098.7|2097.9|2097.7|2096.9|269
1631753100000|2021-09-16 00:45:00|2099.2|2098.4|2099.7|2098.9|2099.7|2098.9|2098.2|2097.4|282
1631753400000|2021-09-16 00:50:00|2100.2|2099.4|2099.7|2098.9|2101.7|2100.9|2099.2|2098.4|445
1631753700000|2021-09-16 00:55:00|2099.4|2098.6|2097.9|2097.1|2099.7|2098.9|2097.7|2096.9|366
1631754000000|2021-09-16 01:00:00|2097.7|2096.9|2095.2|2094.4|2097.7|2096.9|2094.7|2093.9|667
1631754300000|2021-09-16 01:05:00|2095.7|2094.9|2096.2|2095.4|2096.2|2095.4|2095.2|2094.4|491
1631754600000|2021-09-16 01:10:00|2095.7|2094.9|2097.2|2096.4|2097.7|2096.9|2095.7|2094.9|360
1631754900000|2021-09-16 01:15:00|2097.7|2096.9|2097.7|2096.9|2097.7|2096.9|2096.2|2095.4|405
1631755200000|2021-09-16 01:20:00|2098.2|2097.4|2095.7|2094.9|2098.2|2097.4|2095.7|2094.9|441
1631755500000|2021-09-16 01:25:00|2095.4|2094.6|2094.7|2093.9|2096.2|2095.4|2094.7|2093.9|446
1631755800000|2021-09-16 01:30:00|2095.2|2094.4|2092.7|2091.9|2095.2|2094.4|2092.2|2091.4|826
1631756100000|2021-09-16 01:35:00|2092.9|2092.1|2093.2|2092.4|2095.2|2094.4|2092.7|2091.9|558
1631756400000|2021-09-16 01:40:00|2093.7|2092.9|2093.2|2092.4|2094.7|2093.9|2093.2|2092.4|374
1631756700000|2021-09-16 01:45:00|2093.4|2092.6|2092.7|2091.9|2094.2|2093.4|2092.7|2091.9|358
1631757000000|2021-09-16 01:50:00|2092.2|2091.4|2091.7|2090.9|2092.7|2091.9|2091.2|2090.4|539
1631757300000|2021-09-16 01:55:00|2091.4|2090.6|2089.2|2088.4|2091.7|2090.9|2088.7|2087.9|894
1631757600000|2021-09-16 02:00:00|2088.9|2088.1|2087.7|2086.9|2090.2|2089.4|2085.7|2084.9|1145
1631757900000|2021-09-16 02:05:00|2087.4|2086.6|2089.1|2088.3|2090.1|2089.3|2087.2|2086.4|670
1631758200000|2021-09-16 02:10:00|2089.6|2088.8|2088.6|2087.8|2090.1|2089.3|2087.6|2086.8|419
1631758500000|2021-09-16 02:15:00|2089.1|2088.3|2087.6|2086.8|2089.6|2088.8|2087.6|2086.8|443
1631758800000|2021-09-16 02:20:00|2087.1|2086.3|2089.1|2088.3|2089.6|2088.8|2087.1|2086.3|354
1631759100000|2021-09-16 02:25:00|2088.6|2087.8|2087.6|2086.8|2088.6|2087.8|2086.3|2085.5|650
1631759400000|2021-09-16 02:30:00|2088.1|2087.3|2092.1|2091.3|2092.1|2091.3|2088.1|2087.3|444
1631759700000|2021-09-16 02:35:00|2092.6|2091.8|2092.1|2091.3|2092.6|2091.8|2091.1|2090.3|314
1631760000000|2021-09-16 02:40:00|2091.8|2091|2092.1|2091.3|2092.6|2091.8|2091.6|2090.8|138
1631760300000|2021-09-16 02:45:00|2092.6|2091.8|2092.1|2091.3|2093.1|2092.3|2092.1|2091.3|287
1631760600000|2021-09-16 02:50:00|2091.6|2090.8|2093.1|2092.3|2093.1|2092.3|2091.6|2090.8|164
1631760900000|2021-09-16 02:55:00|2092.6|2091.8|2093.1|2092.3|2093.1|2092.3|2092.1|2091.3|202
1631761200000|2021-09-16 03:00:00|2093.6|2092.8|2092.6|2091.8|2093.6|2092.8|2092.1|2091.3|359
1631761500000|2021-09-16 03:05:00|2093.1|2092.3|2094.1|2093.3|2094.1|2093.3|2093.1|2092.3|224
1631761800000|2021-09-16 03:10:00|2093.8|2093|2094.1|2093.3|2094.1|2093.3|2093.6|2092.8|158
1631762100000|2021-09-16 03:15:00|2094.3|2093.5|2094.6|2093.8|2094.6|2093.8|2094.3|2093.5|109
1631762400000|2021-09-16 03:20:00|2094.1|2093.3|2093.6|2092.8|2094.1|2093.3|2093.1|2092.3|482
1631762700000|2021-09-16 03:25:00|2093.8|2093|2092.1|2091.3|2094.1|2093.3|2092.1|2091.3|516
1631763000000|2021-09-16 03:30:00|2091.1|2090.3|2088.1|2087.3|2091.6|2090.8|2086.6|2085.8|1394
1631763300000|2021-09-16 03:35:00|2088.6|2087.8|2085.6|2084.8|2088.6|2087.8|2085.6|2084.8|497
1631763600000|2021-09-16 03:40:00|2085.3|2084.5|2084.1|2083.3|2086.1|2085.3|2084.1|2083.3|628
1631763900000|2021-09-16 03:45:00|2084.6|2083.8|2083.6|2082.8|2084.6|2083.8|2082.3|2081.5|911
1631764200000|2021-09-16 03:50:00|2083.8|2083|2083.6|2082.8|2084.6|2083.8|2082.1|2081.3|739
1631764500000|2021-09-16 03:55:00|2083.1|2082.3|2082.6|2081.8|2083.6|2082.8|2082.1|2081.3|544
1631764800000|2021-09-16 04:00:00|2082.8|2082|2085.1|2084.3|2087.1|2086.3|2082.6|2081.8|690
1631765100000|2021-09-16 04:05:00|2085.6|2084.8|2086.1|2085.3|2087.6|2086.8|2085.1|2084.3|557
1631765400000|2021-09-16 04:10:00|2086.6|2085.8|2085.1|2084.3|2086.6|2085.8|2085.1|2084.3|400
1631765700000|2021-09-16 04:15:00|2085.6|2084.8|2086.6|2085.8|2086.6|2085.8|2085.1|2084.3|357
1631766000000|2021-09-16 04:20:00|2086.3|2085.5|2086.6|2085.8|2087.6|2086.8|2086.1|2085.3|435
1631766300000|2021-09-16 04:25:00|2086.8|2086|2088.1|2087.3|2088.1|2087.3|2086.6|2085.8|441
1631766600000|2021-09-16 04:30:00|2087.6|2086.8|2088.6|2087.8|2089.1|2088.3|2087.6|2086.8|494
1631766900000|2021-09-16 04:35:00|2089.1|2088.3|2089.1|2088.3|2089.6|2088.8|2089.1|2088.3|404
1631767200000|2021-09-16 04:40:00|2089.6|2088.8|2092.1|2091.3|2092.1|2091.3|2089.6|2088.8|549
1631767500000|2021-09-16 04:45:00|2092.3|2091.5|2093.1|2092.3|2094.1|2093.3|2092.1|2091.3|640
1631767800000|2021-09-16 04:50:00|2092.6|2091.8|2091.1|2090.3|2092.6|2091.8|2090.6|2089.8|481
1631768100000|2021-09-16 04:55:00|2091.3|2090.5|2091.1|2090.3|2091.6|2090.8|2090.1|2089.3|361
1631768400000|2021-09-16 05:00:00|2091.6|2090.8|2091.1|2090.3|2092.6|2091.8|2091.1|2090.3|1016
1631768700000|2021-09-16 05:05:00|2091.6|2090.8|2091.6|2090.8|2092.1|2091.3|2091.1|2090.3|449
1631769000000|2021-09-16 05:10:00|2092.1|2091.3|2091.1|2090.3|2092.1|2091.3|2091.1|2090.3|367
1631769300000|2021-09-16 05:15:00|2091.6|2090.8|2091.1|2090.3|2091.6|2090.8|2090.6|2089.8|433
1631769600000|2021-09-16 05:20:00|2091.6|2090.8|2091.1|2090.3|2091.6|2090.8|2089.6|2088.8|577
1631769900000|2021-09-16 05:25:00|2090.6|2089.8|2091.3|2090.5|2092.1|2091.3|2090.1|2089.3|707
1631770200000|2021-09-16 05:30:00|2091.6|2090.8|2091.1|2090.3|2091.6|2090.8|2090.6|2089.8|360
1631770500000|2021-09-16 05:35:00|2090.6|2089.8|2088.1|2087.3|2091.1|2090.3|2087.6|2086.8|1080
1631770800000|2021-09-16 05:40:00|2088.6|2087.8|2089.6|2088.8|2090.1|2089.3|2088.6|2087.8|859
1631771100000|2021-09-16 05:45:00|2089.1|2088.3|2088.1|2087.3|2090.1|2089.3|2088.1|2087.3|689
1631771400000|2021-09-16 05:50:00|2087.6|2086.8|2088.6|2087.8|2089.6|2088.8|2087.6|2086.8|883
1631771700000|2021-09-16 05:55:00|2088.1|2087.3|2090.1|2089.3|2091.6|2090.8|2088.1|2087.3|2753
1631772000000|2021-09-16 06:00:00|2089.6|2088.8|2093.1|2092.3|2093.6|2092.8|2089.1|2088.3|2769
1631772300000|2021-09-16 06:05:00|2092.6|2091.8|2095.6|2094.8|2095.8|2095|2092.6|2091.8|806
1631772600000|2021-09-16 06:10:00|2096|2094|2093.1|2091.1|2097|2095|2093.1|2091.1|7
1631772900000|2021-09-16 06:15:00|2093.2|2091.2|2093.7|2091.7|2094.4|2092.4|2093.2|2091.2|1561
1631773200000|2021-09-16 06:20:00|2093.8|2091.8|2093.5|2091.5|2094.1|2092.1|2093.5|2091.5|0
1631773500000|2021-09-16 06:25:00|2093.7|2091.7|2094.4|2092.4|2094.7|2092.7|2093.7|2091.7|0
1631773800000|2021-09-16 06:30:00|2094.2|2092.2|2093.7|2091.7|2094.4|2092.4|2093.6|2091.6|0
1631774100000|2021-09-16 06:35:00|2093.8|2091.8|2093.4|2091.4|2093.9|2091.9|2093.3|2091.3|0
1631774400000|2021-09-16 06:40:00|2093.3|2091.3|2093.4|2091.4|2093.6|2091.6|2093.3|2091.3|0
1631774700000|2021-09-16 06:45:00|2093.1|2091.1|2091.8|2089.8|2093.1|2091.1|2091.3|2089.3|0
1631775000000|2021-09-16 06:50:00|2091.5|2089.5|2091.8|2089.8|2092|2090|2090.8|2088.8|0
1631775300000|2021-09-16 06:55:00|2092|2090|2092.5|2090.5|2093.2|2091.2|2092|2090|0
1631775600000|2021-09-16 07:00:00|2092.7|2090.7|2093.2|2091.2|2093.8|2091.8|2092|2090|0
1631775900000|2021-09-16 07:05:00|2093.1|2091.1|2093.2|2091.2|2093.5|2091.5|2092.8|2090.8|0
1631776200000|2021-09-16 07:10:00|2093.3|2091.3|2093.8|2091.8|2093.8|2091.8|2093.1|2091.1|0
1631776500000|2021-09-16 07:15:00|2093.5|2091.5|2093.9|2091.9|2093.9|2091.9|2092.7|2090.7|0
1631776800000|2021-09-16 07:20:00|2094|2092|2095.5|2093.5|2095.5|2093.5|2093.9|2091.9|0
1631777100000|2021-09-16 07:25:00|2095.7|2093.7|2095.4|2093.4|2096.3|2094.3|2095|2093|0
1631777400000|2021-09-16 07:30:00|2098|2096.8|2095.3|2094.1|2098|2096.8|2095|2093.8|520
1631777700000|2021-09-16 07:35:00|2095.8|2094.6|2094.8|2093.6|2095.8|2094.6|2094.5|2093.3|82
1631778000000|2021-09-16 07:40:00|2094.3|2093.1|2094.8|2093.6|2095.3|2094.1|2094.3|2093.1|209
1631778300000|2021-09-16 07:45:00|2094.5|2093.3|2095.3|2094.1|2096.3|2095.1|2094.5|2093.3|129
1631778600000|2021-09-16 07:50:00|2095|2093.8|2094.3|2093.1|2095.3|2094.1|2093.8|2092.6|107
1631778900000|2021-09-16 07:55:00|2093.8|2092.6|2094.8|2093.6|2094.8|2093.6|2093.8|2092.6|60
1631779200000|2021-09-16 08:00:00|2094.3|2093.1|2094.3|2093.1|2094.8|2093.6|2093.3|2092.1|151
1631779500000|2021-09-16 08:05:00|2093.8|2092.6|2094.8|2093.6|2094.8|2093.6|2093.8|2092.6|87
1631779800000|2021-09-16 08:10:00|2095|2093.8|2095.3|2094.1|2095.8|2094.6|2095|2093.8|46
1631780100000|2021-09-16 08:15:00|2095.5|2094.3|2096.3|2095.1|2096.3|2095.1|2094.8|2093.6|98
1631780400000|2021-09-16 08:20:00|2096.5|2095.3|2096.8|2095.6|2096.8|2095.6|2096.3|2095.1|99
1631780700000|2021-09-16 08:25:00|2096.5|2095.3|2096.8|2095.6|2097.3|2096.1|2096.3|2095.1|46
1631781000000|2021-09-16 08:30:00|2097.3|2096.1|2096.8|2095.6|2097.3|2096.1|2096.3|2095.1|55
1631781300000|2021-09-16 08:35:00|2096.5|2095.3|2096.5|2095.3|2096.8|2095.6|2096.3|2095.1|122
1631781600000|2021-09-16 08:40:00|2096.3|2095.1|2097.8|2096.6|2097.8|2096.6|2096.3|2095.1|58
1631781900000|2021-09-16 08:45:00|2098|2096.8|2098.3|2097.1|2098.8|2097.6|2097.8|2096.6|135
1631782200000|2021-09-16 08:50:00|2098|2096.8|2097.8|2096.6|2098.3|2097.1|2097.8|2096.6|39
1631782500000|2021-09-16 08:55:00|2097.5|2096.3|2097.8|2096.6|2097.8|2096.6|2097.3|2096.1|30
1631782800000|2021-09-16 09:00:00|2097.3|2096.1|2097.8|2096.6|2097.8|2096.6|2097.3|2096.1|57
1631783100000|2021-09-16 09:05:00|2097.3|2096.1|2097|2095.8|2097.8|2096.6|2096.8|2095.6|69
1631783400000|2021-09-16 09:10:00|2096.8|2095.6|2097|2095.8|2097.3|2096.1|2096.8|2095.6|27
1631783700000|2021-09-16 09:15:00|2097.3|2096.1|2097.5|2096.3|2097.5|2096.3|2096.8|2095.6|56
1631784000000|2021-09-16 09:20:00|2097.3|2096.1|2098.3|2097.1|2098.3|2097.1|2096.8|2095.6|65
1631784300000|2021-09-16 09:25:00|2098.8|2097.6|2098.3|2097.1|2099.3|2098.1|2098|2096.8|82
1631784600000|2021-09-16 09:30:00|2098|2096.8|2096.8|2095.6|2098.3|2097.1|2096.8|2095.6|37
1631784900000|2021-09-16 09:35:00|2096.3|2095.1|2096.3|2095.1|2096.8|2095.6|2096.3|2095.1|30
1631785200000|2021-09-16 09:40:00|2095.8|2094.6|2095.3|2094.1|2096.3|2095.1|2094.3|2093.1|124
1631785500000|2021-09-16 09:45:00|2094.8|2093.6|2094.8|2093.6|2094.8|2093.6|2093.3|2092.1|151
1631785800000|2021-09-16 09:50:00|2095|2093.8|2094.8|2093.6|2095.3|2094.1|2094.3|2093.1|28
1631786100000|2021-09-16 09:55:00|2094.3|2093.1|2094.8|2093.6|2094.8|2093.6|2094.3|2093.1|32
1631786400000|2021-09-16 10:00:00|2094.5|2093.3|2094.8|2093.6|2094.8|2093.6|2093.8|2092.6|66
1631786700000|2021-09-16 10:05:00|2095|2093.8|2095.3|2094.1|2095.8|2094.6|2094.8|2093.6|29
1631787000000|2021-09-16 10:10:00|2094.8|2093.6|2094.3|2093.1|2095.3|2094.1|2094.3|2093.1|35
1631787300000|2021-09-16 10:15:00|2094.8|2093.6|2095.3|2094.1|2095.8|2094.6|2094.8|2093.6|43
1631787600000|2021-09-16 10:20:00|2095|2093.8|2094.3|2093.1|2095.3|2094.1|2094.3|2093.1|24
1631787900000|2021-09-16 10:25:00|2094|2092.8|2094.3|2093.1|2094.3|2093.1|2093.8|2092.6|33
1631788200000|2021-09-16 10:30:00|2094.8|2093.6|2094.3|2093.1|2094.8|2093.6|2094.3|2093.1|17
1631788500000|2021-09-16 10:35:00|2094.8|2093.6|2093.8|2092.6|2094.8|2093.6|2093.8|2092.6|30
1631788800000|2021-09-16 10:40:00|2093.5|2092.3|2093.8|2092.6|2094|2092.8|2093.3|2092.1|37
1631789100000|2021-09-16 10:45:00|2094|2092.8|2093.5|2092.3|2094.8|2093.6|2093.3|2092.1|131
1631789400000|2021-09-16 10:50:00|2093.8|2092.6|2093.3|2092.1|2093.8|2092.6|2093.3|2092.1|24
1631789700000|2021-09-16 10:55:00|2092.8|2091.6|2094.3|2093.1|2094.3|2093.1|2092.8|2091.6|83
1631790000000|2021-09-16 11:00:00|2094|2092.8|2095.3|2094.1|2095.3|2094.1|2093.8|2092.6|22
1631790300000|2021-09-16 11:05:00|2095.8|2094.6|2095.3|2094.1|2095.8|2094.6|2095|2093.8|34
1631790600000|2021-09-16 11:10:00|2095.5|2094.3|2095.8|2094.6|2095.8|2094.6|2095.3|2094.1|17
1631790900000|2021-09-16 11:15:00|2096.8|2095.6|2096.8|2095.6|2097.3|2096.1|2096.8|2095.6|137
1631791200000|2021-09-16 11:20:00|2096.3|2095.1|2095.8|2094.6|2096.3|2095.1|2095.8|2094.6|35
1631791500000|2021-09-16 11:25:00|2096|2094.8|2096.3|2095.1|2096.3|2095.1|2094.8|2093.6|48
1631791800000|2021-09-16 11:30:00|2095.8|2094.6|2094.8|2093.6|2095.8|2094.6|2094.8|2093.6|18
1631792100000|2021-09-16 11:35:00|2094.3|2093.1|2094.8|2093.6|2095.3|2094.1|2094.3|2093.1|27
1631792400000|2021-09-16 11:40:00|||||||||1
1631792700000|2021-09-16 11:45:00|2095.3|2094.1|2093.8|2092.6|2095.3|2094.1|2093.3|2092.1|220
1631793000000|2021-09-16 11:50:00|2094.3|2093.1|2093.3|2092.1|2094.3|2093.1|2093.3|2092.1|43
1631793300000|2021-09-16 11:55:00|2093.5|2092.3|2093.8|2092.6|2094.3|2093.1|2092.8|2091.6|59
1631793600000|2021-09-16 12:00:00|2093.3|2092.1|2092.3|2091.1|2093.3|2092.1|2092.3|2091.1|58
1631793900000|2021-09-16 12:05:00|2091.8|2090.6|2091.8|2090.6|2092.3|2091.1|2090.8|2089.6|112
1631794200000|2021-09-16 12:10:00|2092|2090.8|2092.3|2091.1|2092.3|2091.1|2091.3|2090.1|37
1631794500000|2021-09-16 12:15:00|2092.8|2091.6|2092.8|2091.6|2093|2091.8|2092.3|2091.1|37
1631794800000|2021-09-16 12:20:00|2092.5|2091.3|2091.3|2090.1|2093.3|2092.1|2090.8|2089.6|59
1631795100000|2021-09-16 12:25:00|2091.5|2090.3|2091.8|2090.6|2092.3|2091.1|2091|2089.8|45
1631795400000|2021-09-16 12:30:00|2092.3|2091.1|2094.8|2093.6|2095.8|2094.6|2092|2090.8|95
1631795700000|2021-09-16 12:35:00|2095|2093.8|2095.8|2094.6|2096.8|2095.6|2095|2093.8|140
1631796000000|2021-09-16 12:40:00|2096.3|2095.1|2096.3|2095.1|2096.8|2095.6|2095.8|2094.6|50
1631796300000|2021-09-16 12:45:00|2096.5|2095.3|2096.3|2095.1|2096.8|2095.6|2095.8|2094.6|14
1631796600000|2021-09-16 12:50:00|2096.8|2095.6|2097.3|2096.1|2097.8|2096.6|2096.8|2095.6|83
1631796900000|2021-09-16 12:55:00|2097.8|2096.6|2097.3|2096.1|2097.8|2096.6|2096.8|2095.6|54
1631797200000|2021-09-16 13:00:00|2097|2095.8|2097.3|2096.1|2097.8|2096.6|2097|2095.8|32
1631797500000|2021-09-16 13:05:00|2097.8|2096.6|2097.3|2096.1|2097.8|2096.6|2097.3|2096.1|25
1631797800000|2021-09-16 13:10:00|2096.8|2095.6|2096.5|2095.3|2096.8|2095.6|2096.3|2095.1|35
1631798100000|2021-09-16 13:15:00|2096.3|2095.1|2097.3|2096.1|2097.8|2096.6|2096.3|2095.1|118
1631798400000|2021-09-16 13:20:00|2096.8|2095.6|2096.8|2095.6|2097.3|2096.1|2096.3|2095.1|82
1631798700000|2021-09-16 13:25:00|2096.3|2095.1|2096.8|2095.6|2096.8|2095.6|2096.3|2095.1|99
1631799000000|2021-09-16 13:30:00|2097.3|2096.1|2099.8|2098.6|2101.3|2100.1|2097.3|2096.1|252
1631799300000|2021-09-16 13:35:00|2100.3|2099.1|2099.8|2098.6|2100.3|2099.1|2098.3|2097.1|209
1631799600000|2021-09-16 13:40:00|2099.3|2098.1|2097.8|2096.6|2099.8|2098.6|2097.3|2096.1|289
1631799900000|2021-09-16 13:45:00|2098|2096.8|2097.3|2096.1|2098.3|2097.1|2095.8|2094.6|206
1631800200000|2021-09-16 13:50:00|2096.8|2095.6|2096.3|2095.1|2098.3|2097.1|2095.8|2094.6|247
1631800500000|2021-09-16 13:55:00|2096|2094.8|2096.8|2095.6|2097.3|2096.1|2095.8|2094.6|191
1631800800000|2021-09-16 14:00:00|2096.3|2095.1|2093.8|2092.6|2096.8|2095.6|2093.8|2092.6|502
1631801100000|2021-09-16 14:05:00|2094.3|2093.1|2097.8|2096.6|2098.3|2097.1|2094.3|2093.1|458
1631801400000|2021-09-16 14:10:00|2097.3|2096.1|2096.3|2095.1|2097.8|2096.6|2096.3|2095.1|263
1631801700000|2021-09-16 14:15:00|2095.8|2094.6|2097.3|2096.1|2097.3|2096.1|2095.3|2094.1|297
1631802000000|2021-09-16 14:20:00|2096.8|2095.6|2099.8|2098.6|2100.3|2099.1|2096.8|2095.6|538
1631802300000|2021-09-16 14:25:00|2099.3|2098.1|2101.8|2100.6|2101.8|2100.6|2099|2097.8|424
1631802600000|2021-09-16 14:30:00|2101.5|2100.3|2102.3|2101.1|2102.3|2101.1|2100.3|2099.1|120
1631802900000|2021-09-16 14:35:00|2101.8|2100.6|2102.8|2101.6|2103.3|2102.1|2101.3|2100.1|257
1631803200000|2021-09-16 14:40:00|2102.3|2101.1|2100.8|2099.6|2102.3|2101.1|2099.8|2098.6|158
1631803500000|2021-09-16 14:45:00|2100.5|2099.3|2100.8|2099.6|2101.8|2100.6|2100.3|2099.1|123
1631803800000|2021-09-16 14:50:00|2100.3|2099.1|2097.8|2096.6|2100.8|2099.6|2097.3|2096.1|421
1631804100000|2021-09-16 14:55:00|2097.3|2096.1|2097.3|2096.1|2097.3|2096.1|2096.3|2095.1|628
1631804400000|2021-09-16 15:00:00|2097|2095.8|2096.8|2095.6|2097.8|2096.6|2096.8|2095.6|159
1631804700000|2021-09-16 15:05:00|2096.3|2095.1|2097.3|2096.1|2097.8|2096.6|2096.3|2095.1|104
1631805000000|2021-09-16 15:10:00|2097.5|2096.3|2098.3|2097.1|2098.8|2097.6|2097.3|2096.1|213
1631805300000|2021-09-16 15:15:00|2097.8|2096.6|2096.8|2095.6|2098|2096.8|2096.3|2095.1|134
1631805600000|2021-09-16 15:20:00|2096.5|2095.3|2097.8|2096.6|2098.3|2097.1|2096.3|2095.1|118
1631805900000|2021-09-16 15:25:00|2098.3|2097.1|2098.8|2097.6|2099.3|2098.1|2098.3|2097.1|154
1631806200000|2021-09-16 15:30:00|2099|2097.8|2097.8|2096.6|2099.3|2098.1|2097.8|2096.6|123
1631806500000|2021-09-16 15:35:00|2098|2096.8|2099.3|2098.1|2099.3|2098.1|2097.3|2096.1|154
1631806800000|2021-09-16 15:40:00|2099.8|2098.6|2098.3|2097.1|2099.8|2098.6|2098.3|2097.1|94
1631807100000|2021-09-16 15:45:00|2098.8|2097.6|2098.3|2097.1|2099|2097.8|2097.8|2096.6|109
1631807400000|2021-09-16 15:50:00|2098.8|2097.6|2097.8|2096.6|2098.8|2097.6|2097.8|2096.6|108
1631807700000|2021-09-16 15:55:00|2097.3|2096.1|2098.8|2097.6|2098.8|2097.6|2096.8|2095.6|134
1631808000000|2021-09-16 16:00:00|2099|2097.8|2098.3|2097.1|2099.3|2098.1|2098.3|2097.1|76
1631808300000|2021-09-16 16:05:00|2098.8|2097.6|2100.3|2099.1|2100.3|2099.1|2098.8|2097.6|78
1631808600000|2021-09-16 16:10:00|2099.8|2098.6|2100.8|2099.6|2100.8|2099.6|2099.3|2098.1|80
1631808900000|2021-09-16 16:15:00|2101|2099.8|2101.8|2100.6|2102|2100.8|2100.8|2099.6|233
1631809200000|2021-09-16 16:20:00|2102.3|2101.1|2101.8|2100.6|2102.3|2101.1|2101.3|2100.1|96
1631809500000|2021-09-16 16:25:00|2101.3|2100.1|2100.8|2099.6|2101.3|2100.1|2100.8|2099.6|77
1631809800000|2021-09-16 16:30:00|2101.3|2100.1|2101.8|2100.6|2101.8|2100.6|2101.3|2100.1|47
1631810100000|2021-09-16 16:35:00|2102.3|2101.1|2102.3|2101.1|2102.8|2101.6|2101.8|2100.6|152
1631810400000|2021-09-16 16:40:00|2102.5|2101.3|2102.8|2101.6|2102.8|2101.6|2102.3|2101.1|106
1631810700000|2021-09-16 16:45:00|2103.3|2102.1|2102.3|2101.1|2103.3|2102.1|2102.3|2101.1|62
1631811000000|2021-09-16 16:50:00|2102.8|2101.6|2101.3|2100.1|2102.8|2101.6|2101.3|2100.1|99
1631811300000|2021-09-16 16:55:00|2101.5|2100.3|2102.3|2101.1|2102.3|2101.1|2101.3|2100.1|60
1631811600000|2021-09-16 17:00:00|2101.8|2100.6|2102.3|2101.1|2102.3|2101.1|2101.3|2100.1|73
1631811900000|2021-09-16 17:05:00|2101.8|2100.6|2102.8|2101.6|2103.3|2102.1|2101.8|2100.6|73
1631812200000|2021-09-16 17:10:00|2102.5|2101.3|2103.3|2102.1|2103.3|2102.1|2102.3|2101.1|71
1631812500000|2021-09-16 17:15:00|2102.8|2101.6|2103.3|2102.1|2103.5|2102.3|2102.8|2101.6|70
1631812800000|2021-09-16 17:20:00|2103.8|2102.6|2104.3|2103.1|2104.3|2103.1|2103.8|2102.6|123
1631813100000|2021-09-16 17:25:00|2104.8|2103.6|2104.3|2103.1|2104.8|2103.6|2104.3|2103.1|81
1631813400000|2021-09-16 17:30:00|2104.5|2103.3|2104.3|2103.1|2104.5|2103.3|2103.8|2102.6|61
1631813700000|2021-09-16 17:35:00|2104.5|2103.3|2103.3|2102.1|2104.5|2103.3|2103.3|2102.1|111
1631814000000|2021-09-16 17:40:00|2103.8|2102.6|2103.8|2102.6|2104.3|2103.1|2103.3|2102.1|80
1631814300000|2021-09-16 17:45:00|2104|2102.8|2104.3|2103.1|2104.3|2103.1|2103.8|2102.6|72
1631814600000|2021-09-16 17:50:00|2104.5|2103.3|2105.8|2104.6|2105.8|2104.6|2104.5|2103.3|107
1631814900000|2021-09-16 17:55:00|2105.3|2104.1|2105.8|2104.6|2105.8|2104.6|2105.3|2104.1|98
1631815200000|2021-09-16 18:00:00|2106|2104.8|2105.8|2104.6|2106.3|2105.1|2105.5|2104.3|75
1631815500000|2021-09-16 18:05:00|2106|2104.8|2105.8|2104.6|2106|2104.8|2105.8|2104.6|104
1631815800000|2021-09-16 18:10:00|2106|2104.8|2107.8|2106.6|2108.3|2107.1|2105.8|2104.6|222
1631816100000|2021-09-16 18:15:00|2108|2106.8|2107.5|2106.3|2108.3|2107.1|2107.3|2106.1|178
1631816400000|2021-09-16 18:20:00|2107.8|2106.6|2107.8|2106.6|2108.3|2107.1|2107.5|2106.3|53
1631816700000|2021-09-16 18:25:00|2107.3|2106.1|2107.8|2106.6|2107.8|2106.6|2107.3|2106.1|61
1631817000000|2021-09-16 18:30:00|2108.3|2107.1|2107.8|2106.6|2108.3|2107.1|2107.8|2106.6|50
1631817300000|2021-09-16 18:35:00|2108.3|2107.1|2107.8|2106.6|2108.3|2107.1|2107.8|2106.6|66
1631817600000|2021-09-16 18:40:00|2107.3|2106.1|2107.3|2106.1|2107.8|2106.6|2107.3|2106.1|109
1631817900000|2021-09-16 18:45:00|2107|2105.8|2107.3|2106.1|2107.3|2106.1|2106.8|2105.6|107
1631818200000|2021-09-16 18:50:00|2106.8|2105.6|2107.5|2106.3|2107.8|2106.6|2106.8|2105.6|106
1631818500000|2021-09-16 18:55:00|2107.8|2106.6|2108.3|2107.1|2108.3|2107.1|2107.3|2106.1|81
1631818800000|2021-09-16 19:00:00|2107.8|2106.6|2108.3|2107.1|2108.3|2107.1|2107.3|2106.1|104
1631819100000|2021-09-16 19:05:00|2108.8|2107.6|2108.8|2107.6|2109.3|2108.1|2108.3|2107.1|85
1631819400000|2021-09-16 19:10:00|2109.3|2108.1|2108.3|2107.1|2109.3|2108.1|2108.3|2107.1|45
1631819700000|2021-09-16 19:15:00|2107.8|2106.6|2107.3|2106.1|2108.3|2107.1|2106.8|2105.6|40
1631820000000|2021-09-16 19:20:00|2107.5|2106.3|2106.8|2105.6|2107.8|2106.6|2106.8|2105.6|12
1631820300000|2021-09-16 19:25:00|2106.3|2105.1|2104.8|2103.6|2106.8|2105.6|2104.8|2103.6|90
1631820600000|2021-09-16 19:30:00|2105|2103.8|2105|2103.8|2105.8|2104.6|2104.8|2103.6|45
1631820900000|2021-09-16 19:35:00|2105.3|2104.1|2105.8|2104.6|2105.8|2104.6|2104.8|2103.6|47
1631821200000|2021-09-16 19:40:00|2106.3|2105.1|2107.3|2106.1|2107.8|2106.6|2106|2104.8|63
1631821500000|2021-09-16 19:45:00|2107|2105.8|2107.8|2106.6|2108.8|2107.6|2106.8|2105.6|157
1631821800000|2021-09-16 19:50:00|2108.3|2107.1|2107.3|2106.1|2108.8|2107.6|2107.3|2106.1|277
1631822100000|2021-09-16 19:55:00|2106.8|2105.6|2106.8|2105.6|2107.5|2106.3|2105.8|2104.6|245
1631822400000|2021-09-16 20:00:00|2106.3|2105.1|2106.3|2105.1|2106.3|2105.1|2105.3|2104.1|95
1631822700000|2021-09-16 20:05:00|2105.8|2104.6|2106.8|2105.6|2106.8|2105.6|2105.8|2104.6|10
1631823000000|2021-09-16 20:10:00|2106.3|2105.1|2106.3|2105.1|2107.3|2106.1|2106.3|2105.1|32
1631823300000|2021-09-16 20:15:00|2106.5|2105.3|2106.3|2105.1|2106.5|2105.3|2106.3|2105.1|2
1631823600000|2021-09-16 20:20:00|2106.7|2104.7|2105.6|2103.6|2106.8|2104.8|2105.3|2103.3|42
1631823900000|2021-09-16 20:25:00|2105.3|2103.3|2104.6|2102.6|2105.5|2103.5|2104.5|2102.5|0
1631824200000|2021-09-16 20:30:00|2104.7|2102.7|2104.5|2102.5|2104.8|2102.8|2104.4|2102.4|8
1631824500000|2021-09-16 20:35:00|2104.4|2102.4|2104|2102|2104.5|2102.5|2103.9|2101.9|0
1631824800000|2021-09-16 20:40:00|2103.8|2101.8|2103.7|2101.7|2103.8|2101.8|2103.7|2101.7|0
1631825100000|2021-09-16 20:45:00|2103.6|2101.6|2103.5|2101.5|2103.6|2101.6|2103.5|2101.5|0
1631825400000|2021-09-16 20:50:00|2103.8|2101.8|2104|2102|2104|2102|2103.8|2101.8|0
1631825700000|2021-09-16 20:55:00|2104.1|2102.1|2104.4|2102.4|2104.7|2102.7|2104.1|2102.1|0
1631826000000|2021-09-16 21:00:00|2104.5|2102.5|2104.4|2102.4|2104.5|2102.5|2104.3|2102.3|0
1631826300000|2021-09-16 21:05:00|2104.5|2102.5|2104.3|2102.3|2104.5|2102.5|2104.2|2102.2|0
1631826600000|2021-09-16 21:10:00|2104.4|2102.4|2104.2|2102.2|2104.4|2102.4|2104|2102|0
1631827200000|2021-09-16 21:20:00|2104.3|2102.3|2104.2|2102.2|2104.3|2102.3|2104.2|2102.2|0
1631827500000|2021-09-16 21:25:00|2104.3|2102.3|2104.3|2102.3|2104.3|2102.3|2104.3|2102.3|0
1631828700000|2021-09-16 21:45:00|2104.2|2102.2|2104.3|2102.3|2104.3|2102.3|2104|2102|0
1631829300000|2021-09-16 21:55:00|2104.1|2102.1|2104.3|2102.3|2104.3|2102.3|2104.1|2102.1|0
1631829600000|2021-09-16 22:00:00|2104.5|2102.5|2104.3|2102.3|2104.7|2102.7|2104.2|2102.2|0
1631830200000|2021-09-16 22:10:00|2104.4|2102.4|2104.4|2102.4|2104.4|2102.4|2104.4|2102.4|0
1631830500000|2021-09-16 22:15:00|2104.3|2102.3|2104.3|2102.3|2104.4|2102.4|2104.3|2102.3|0
1631830800000|2021-09-16 22:20:00|2104.2|2102.2|2104.3|2102.3|2104.4|2102.4|2104.2|2102.2|0
1631831100000|2021-09-16 22:25:00|2104.4|2102.4|2104.5|2102.5|2104.7|2102.7|2104.3|2102.3|0
1631831400000|2021-09-16 22:30:00|2104.7|2102.7|2105.8|2103.8|2106|2104|2104.7|2102.7|0
1631831700000|2021-09-16 22:35:00|2106.1|2104.1|2106|2104|2106.1|2104.1|2105.6|2103.6|0
1631832000000|2021-09-16 22:40:00|2106.1|2104.1|2105.5|2103.5|2106.1|2104.1|2105.4|2103.4|0
1631832300000|2021-09-16 22:45:00|2105.7|2103.7|2105.4|2103.4|2105.7|2103.7|2105.2|2103.2|0
1631832600000|2021-09-16 22:50:00|2105.5|2103.5|2105.4|2103.4|2105.7|2103.7|2105.2|2103.2|0
1631832900000|2021-09-16 22:55:00|2105.3|2103.3|2105.2|2103.2|2105.3|2103.3|2105.2|2103.2|0
1631833200000|2021-09-16 23:00:00|2105.3|2103.3|2105.4|2103.4|2105.5|2103.5|2105.2|2103.2|0
1631833500000|2021-09-16 23:05:00|2105.3|2103.3|2105.3|2103.3|2105.5|2103.5|2105|2103|0
1631833800000|2021-09-16 23:10:00|2105.5|2103.5|2105.6|2103.6|2105.6|2103.6|2105|2103|0
1631834100000|2021-09-16 23:15:00|2105.8|2103.8|2105.8|2103.8|2105.8|2103.8|2105.1|2103.1|0
1631834400000|2021-09-16 23:20:00|2105.6|2103.6|2105.5|2103.5|2105.8|2103.8|2105.2|2103.2|0
1631834700000|2021-09-16 23:25:00|2105.4|2103.4|2105.3|2103.3|2105.5|2103.5|2104.6|2102.6|0
1631835000000|2021-09-16 23:30:00|2105.2|2103.2|2104.9|2102.9|2105.8|2103.8|2104.1|2102.1|0
1631835300000|2021-09-16 23:35:00|2105.2|2103.2|2104.5|2102.5|2105.2|2103.2|2104.3|2102.3|0
1631835600000|2021-09-16 23:40:00|2104.3|2102.3|2102.9|2100.9|2104.3|2102.3|2102.3|2100.3|0
1631835900000|2021-09-16 23:45:00|2102.7|2100.7|2097.3|2096.1|2103.3|2101.3|2096.8|2095.6|1224
1631836200000|2021-09-16 23:50:00|2097|2095.8|2097.3|2096.1|2097.8|2096.6|2096.3|2095.1|457
1631836500000|2021-09-16 23:55:00|2097|2095.8|2093.8|2092.6|2097|2095.8|2093.5|2092.3|1073
1631836800000|2021-09-17 00:00:00|2093.6|2092.8|2093.1|2092.3|2094.1|2093.3|2088.1|2087.3|2706
1631837100000|2021-09-17 00:05:00|2093.3|2092.5|2093.1|2092.3|2095.6|2094.8|2092.6|2091.8|1403
1631837400000|2021-09-17 00:10:00|2093.6|2092.8|2091.1|2090.3|2093.6|2092.8|2090.1|2089.3|1008
1631837700000|2021-09-17 00:15:00|2090.8|2090|2091.1|2090.3|2091.6|2090.8|2088.6|2087.8|1118
1631838000000|2021-09-17 00:20:00|2090.6|2089.8|2090.1|2089.3|2092.6|2091.8|2088.6|2087.8|797
1631838300000|2021-09-17 00:25:00|2090.6|2089.8|2092.6|2091.8|2093.1|2092.3|2090.1|2089.3|676
1631838600000|2021-09-17 00:30:00|2093.1|2092.3|2090.6|2089.8|2093.6|2092.8|2090.3|2089.5|753
1631838900000|2021-09-17 00:35:00|2090.3|2089.5|2090.1|2089.3|2091.1|2090.3|2089.6|2088.8|587
1631839200000|2021-09-17 00:40:00|2090.6|2089.8|2088.1|2087.3|2090.6|2089.8|2088.1|2087.3|752
1631839500000|2021-09-17 00:45:00|2087.6|2086.8|2089.1|2088.3|2089.6|2088.8|2086.1|2085.3|668
1631839800000|2021-09-17 00:50:00|2089.6|2088.8|2089.6|2088.8|2089.6|2088.8|2088.6|2087.8|397
1631840100000|2021-09-17 00:55:00|2089.1|2088.3|2092.1|2091.3|2092.1|2091.3|2089.1|2088.3|522
1631840400000|2021-09-17 01:00:00|2091.6|2090.8|2093.1|2092.3|2093.6|2092.8|2091.6|2090.8|574
1631840700000|2021-09-17 01:05:00|2093.6|2092.8|2093.6|2092.8|2094.1|2093.3|2092.6|2091.8|576
1631841000000|2021-09-17 01:10:00|2094.1|2093.3|2097.1|2096.3|2097.1|2096.3|2093.3|2092.5|834
1631841300000|2021-09-17 01:15:00|2096.6|2095.8|2096.1|2095.3|2097.6|2096.8|2095.6|2094.8|666
1631841600000|2021-09-17 01:20:00|2096.6|2095.8|2097.1|2096.3|2098.1|2097.3|2096.1|2095.3|592
1631841900000|2021-09-17 01:25:00|2097.6|2096.8|2097.1|2096.3|2097.6|2096.8|2096.6|2095.8|482
1631842200000|2021-09-17 01:30:00|2096.6|2095.8|2095.1|2094.3|2096.6|2095.8|2093.6|2092.8|939
1631842500000|2021-09-17 01:35:00|2094.6|2093.8|2095.6|2094.8|2096.1|2095.3|2094.6|2093.8|458
1631842800000|2021-09-17 01:40:00|2095.3|2094.5|2098.1|2097.3|2098.1|2097.3|2095.1|2094.3|628
1631843100000|2021-09-17 01:45:00|2098.6|2097.8|2098.6|2097.8|2099.6|2098.8|2098.1|2097.3|858
1631843400000|2021-09-17 01:50:00|2099.1|2098.3|2098.6|2097.8|2099.6|2098.8|2098.1|2097.3|327
1631843700000|2021-09-17 01:55:00|2098.8|2098|2098.1|2097.3|2098.8|2098|2097.6|2096.8|477
1631844000000|2021-09-17 02:00:00|2098.6|2097.8|2099.6|2098.8|2100.1|2099.3|2097.8|2097|433
1631844300000|2021-09-17 02:05:00|2099.1|2098.3|2098.1|2097.3|2099.6|2098.8|2097.8|2097|400
1631844600000|2021-09-17 02:10:00|2097.6|2096.8|2098.1|2097.3|2099.1|2098.3|2097.6|2096.8|455
1631844900000|2021-09-17 02:15:00|2097.8|2097|2098.6|2097.8|2098.6|2097.8|2097.3|2096.5|718
1631845200000|2021-09-17 02:20:00|2098.8|2098|2098.6|2097.8|2099.6|2098.8|2098.6|2097.8|461
1631845500000|2021-09-17 02:25:00|2098.1|2097.3|2098.1|2097.3|2098.6|2097.8|2097.6|2096.8|445
1631845800000|2021-09-17 02:30:00|2098.3|2097.5|2098.6|2097.8|2099.1|2098.3|2098.1|2097.3|287
1631846100000|2021-09-17 02:35:00|2099.1|2098.3|2099.1|2098.3|2099.6|2098.8|2099.1|2098.3|129
1631846400000|2021-09-17 02:40:00|2098.8|2098|2099.6|2098.8|2099.8|2099|2098.6|2097.8|145
1631846700000|2021-09-17 02:45:00|2099.8|2099|2100.1|2099.3|2100.6|2099.8|2099.6|2098.8|323
1631847000000|2021-09-17 02:50:00|2099.6|2098.8|2099.1|2098.3|2099.6|2098.8|2098.6|2097.8|122
1631847300000|2021-09-17 02:55:00|2099.6|2098.8|2100.6|2099.8|2100.6|2099.8|2099.6|2098.8|157
1631847600000|2021-09-17 03:00:00|2100.1|2099.3|2100.1|2099.3|2100.6|2099.8|2099.6|2098.8|190
1631847900000|2021-09-17 03:05:00|2100.6|2099.8|2100.1|2099.3|2100.6|2099.8|2100.1|2099.3|219
1631848200000|2021-09-17 03:10:00|2100.6|2099.8|2099.6|2098.8|2100.6|2099.8|2099.6|2098.8|347
1631848500000|2021-09-17 03:15:00|2100.1|2099.3|2100.6|2099.8|2100.6|2099.8|2100.1|2099.3|140
1631848800000|2021-09-17 03:20:00|2100.1|2099.3|2100.1|2099.3|2100.6|2099.8|2100.1|2099.3|114
1631849100000|2021-09-17 03:25:00|2100.6|2099.8|2101.1|2100.3|2101.6|2100.8|2100.1|2099.3|798
1631849400000|2021-09-17 03:30:00|2100.6|2099.8|2096.8|2096|2101.1|2100.3|2096.6|2095.8|975
1631849700000|2021-09-17 03:35:00|2096.6|2095.8|2096.6|2095.8|2097.1|2096.3|2096.1|2095.3|446
1631850000000|2021-09-17 03:40:00|2096.1|2095.3|2096.6|2095.8|2097.1|2096.3|2096.1|2095.3|637
1631850300000|2021-09-17 03:45:00|2096.3|2095.5|2096.6|2095.8|2096.6|2095.8|2096.3|2095.5|223
1631850600000|2021-09-17 03:50:00|2096.1|2095.3|2096.6|2095.8|2097.1|2096.3|2096.1|2095.3|485
1631850900000|2021-09-17 03:55:00|2097.1|2096.3|2095.6|2094.8|2097.1|2096.3|2095.6|2094.8|576
1631851200000|2021-09-17 04:00:00|2096.1|2095.3|2096.6|2095.8|2096.6|2095.8|2096.1|2095.3|272
1631851500000|2021-09-17 04:05:00|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|225
1631851800000|2021-09-17 04:10:00|2096.6|2095.8|2097.1|2096.3|2097.1|2096.3|2096.6|2095.8|258
1631852100000|2021-09-17 04:15:00|2097.3|2096.5|2096.6|2095.8|2097.3|2096.5|2096.6|2095.8|482
1631852400000|2021-09-17 04:20:00|2096.1|2095.3|2097.1|2096.3|2097.6|2096.8|2096.1|2095.3|575
1631852700000|2021-09-17 04:25:00|2097.3|2096.5|2097.1|2096.3|2097.6|2096.8|2096.6|2095.8|402
1631853000000|2021-09-17 04:30:00|2097.3|2096.5|2096.6|2095.8|2097.6|2096.8|2096.6|2095.8|458
1631853300000|2021-09-17 04:35:00|2097.1|2096.3|2096.6|2095.8|2097.1|2096.3|2095.6|2094.8|547
1631853600000|2021-09-17 04:40:00|2096.1|2095.3|2096.1|2095.3|2096.6|2095.8|2095.6|2094.8|360
1631853900000|2021-09-17 04:45:00|2096.6|2095.8|2097.6|2096.8|2097.6|2096.8|2096.6|2095.8|424
1631854200000|2021-09-17 04:50:00|2097.1|2096.3|2097.1|2096.3|2097.6|2096.8|2096.6|2095.8|486
1631854500000|2021-09-17 04:55:00|2097.6|2096.8|2097.1|2096.3|2097.6|2096.8|2097.1|2096.3|298
1631854800000|2021-09-17 05:00:00|2097.6|2096.8|2097.1|2096.3|2097.6|2096.8|2097.1|2096.3|597
1631855100000|2021-09-17 05:05:00|2097.6|2096.8|2097.1|2096.3|2097.6|2096.8|2097.1|2096.3|287
1631855400000|2021-09-17 05:10:00|2096.6|2095.8|2097.1|2096.3|2097.1|2096.3|2096.6|2095.8|536
1631855700000|2021-09-17 05:15:00|2097.6|2096.8|2098.1|2097.3|2098.1|2097.3|2097.1|2096.3|450
1631856000000|2021-09-17 05:20:00|2098.6|2097.8|2099.1|2098.3|2099.6|2098.8|2098.6|2097.8|703
1631856300000|2021-09-17 05:25:00|2098.6|2097.8|2098.1|2097.3|2098.6|2097.8|2097.1|2096.3|772
1631856600000|2021-09-17 05:30:00|2098.6|2097.8|2099.1|2098.3|2099.6|2098.8|2098.1|2097.3|860
1631856900000|2021-09-17 05:35:00|2098.8|2098|2099.1|2098.3|2099.6|2098.8|2098.6|2097.8|916
1631857200000|2021-09-17 05:40:00|2098.6|2097.8|2098.1|2097.3|2099.6|2098.8|2097.6|2096.8|664
1631857500000|2021-09-17 05:45:00|2098.6|2097.8|2101.6|2100.8|2102.1|2101.3|2098.6|2097.8|1487
1631857800000|2021-09-17 05:50:00|2102.1|2101.3|2102.1|2101.3|2103.6|2102.8|2101.1|2100.3|1856
1631858100000|2021-09-17 05:55:00|2102.6|2101.8|2100.1|2099.3|2104.6|2103.8|2100.1|2099.3|3860
1631858400000|2021-09-17 06:00:00|2099.6|2098.8|2100.3|2099.5|2100.6|2099.8|2094.1|2093.3|4660
1631858700000|2021-09-17 06:05:00|2100.1|2099.3|2101.8|2101|2101.8|2101|2100.1|2099.3|998
1631859000000|2021-09-17 06:10:00|2101.6|2099.6|2101.8|2099.8|2103.2|2101.2|2101.2|2099.2|22
1631859300000|2021-09-17 06:15:00|2101.6|2099.6|2102.1|2100.1|2102.8|2100.8|2101.6|2099.6|1661
1631859600000|2021-09-17 06:20:00|2102.4|2100.4|2103|2101|2103.6|2101.6|2102.2|2100.2|0
1631859900000|2021-09-17 06:25:00|2102.7|2100.7|2103.5|2101.5|2104.9|2102.9|2102.7|2100.7|0
1631860200000|2021-09-17 06:30:00|2103.7|2101.7|2103.2|2101.2|2104.1|2102.1|2103.2|2101.2|0
1631860500000|2021-09-17 06:35:00|2103.1|2101.1|2102|2100|2103.2|2101.2|2101.9|2099.9|0
1631860800000|2021-09-17 06:40:00|2102.3|2100.3|2102.5|2100.5|2102.6|2100.6|2102|2100|0
1631861100000|2021-09-17 06:45:00|2102.3|2100.3|2102.3|2100.3|2102.7|2100.7|2102.3|2100.3|0
1631861400000|2021-09-17 06:50:00|2102.4|2100.4|2102.5|2100.5|2103|2101|2102.3|2100.3|0
1631861700000|2021-09-17 06:55:00|2102.7|2100.7|2102.7|2100.7|2103.2|2101.2|2102.3|2100.3|0
1631862000000|2021-09-17 07:00:00|2102.9|2100.9|2103.3|2101.3|2103.9|2101.9|2102.3|2100.3|0
1631862300000|2021-09-17 07:05:00|2103.6|2101.6|2101.1|2099.1|2103.9|2101.9|2101.1|2099.1|0
1631862600000|2021-09-17 07:10:00|2100.8|2098.8|2100.8|2098.8|2102.6|2100.6|2100.8|2098.8|0
1631862900000|2021-09-17 07:15:00|2100.9|2098.9|2099.6|2097.6|2102|2100|2099.3|2097.3|0
1631863200000|2021-09-17 07:20:00|2099.4|2097.4|2100|2098|2100.3|2098.3|2099|2097|0
1631863500000|2021-09-17 07:25:00|2100.2|2098.2|2100.1|2098.1|2101.3|2099.3|2099.9|2097.9|0
1631863800000|2021-09-17 07:30:00|2100|2098|2100.6|2098.6|2100.7|2098.7|2099.6|2097.6|0
1631864100000|2021-09-17 07:35:00|2100.4|2098.4|2100.4|2098.4|2100.7|2098.7|2100.1|2098.1|0
1631864400000|2021-09-17 07:40:00|2100.5|2098.5|2099.3|2097.3|2100.5|2098.5|2099.2|2097.2|0
1631864700000|2021-09-17 07:45:00|2099.2|2097.2|2099.7|2097.7|2100|2098|2098.9|2096.9|0
1631865000000|2021-09-17 07:50:00|2099.4|2097.4|2101.3|2099.3|2101.6|2099.6|2099.4|2097.4|0
1631865300000|2021-09-17 07:55:00|2101.4|2099.4|2101|2099|2101.6|2099.6|2100.7|2098.7|0
1631865600000|2021-09-17 08:00:00|2100.7|2098.7|2101.3|2099.3|2101.5|2099.5|2100.1|2098.1|0
1631865900000|2021-09-17 08:05:00|2101.4|2099.4|2100.1|2098.1|2101.4|2099.4|2099.8|2097.8|0
1631866200000|2021-09-17 08:10:00|2100.3|2098.3|2099.8|2097.8|2100.9|2098.9|2099.5|2097.5|0
1631866500000|2021-09-17 08:15:00|2099.7|2097.7|2100.4|2098.4|2100.4|2098.4|2099.5|2097.5|0
1631866800000|2021-09-17 08:20:00|2100.3|2098.3|2099.8|2097.8|2100.4|2098.4|2099.5|2097.5|0
1631867100000|2021-09-17 08:25:00|2099.7|2097.7|2099.8|2097.8|2100.4|2098.4|2099.4|2097.4|0
1631867400000|2021-09-17 08:30:00|2099.6|2097.6|2099.4|2097.4|2099.8|2097.8|2098.8|2096.8|0
1631867700000|2021-09-17 08:35:00|2099.6|2097.6|2100|2098|2100.3|2098.3|2099.4|2097.4|0
1631868000000|2021-09-17 08:40:00|2100.1|2098.1|2100.3|2098.3|2101|2099|2100.1|2098.1|0
1631868300000|2021-09-17 08:45:00|2100.5|2098.5|2101.1|2099.1|2101.2|2099.2|2100.3|2098.3|0
1631868600000|2021-09-17 08:50:00|2100.9|2098.9|2100.4|2098.4|2100.9|2098.9|2100.1|2098.1|0
1631868900000|2021-09-17 08:55:00|2100.1|2098.1|2100|2098|2100.4|2098.4|2099.8|2097.8|0
1631869200000|2021-09-17 09:00:00|2099.9|2097.9|2099.4|2097.4|2100|2098|2099.2|2097.2|0
1631869500000|2021-09-17 09:05:00|2099.5|2097.5|2100.2|2098.2|2100.2|2098.2|2098.9|2096.9|0
1631869800000|2021-09-17 09:10:00|2100.5|2098.5|2098|2096|2100.8|2098.8|2097.7|2095.7|0
1631870100000|2021-09-17 09:15:00|2097.8|2095.8|2098.7|2096.7|2099.1|2097.1|2096.4|2094.4|0
1631870400000|2021-09-17 09:20:00|2098.4|2096.4|2096.9|2094.9|2098.4|2096.4|2096.9|2094.9|0
1631870700000|2021-09-17 09:25:00|2096.6|2094.6|2096.6|2094.6|2096.9|2094.9|2096.3|2094.3|0
1631871000000|2021-09-17 09:30:00|2096.3|2094.3|2096.3|2094.3|2096.6|2094.6|2095.8|2093.8|0
1631871300000|2021-09-17 09:35:00|2096.4|2094.4|2096.5|2094.5|2097.2|2095.2|2096.2|2094.2|0
1631871600000|2021-09-17 09:40:00|2096.2|2094.2|2095.1|2093.1|2096.8|2094.8|2095|2093|0
1631871900000|2021-09-17 09:45:00|2095|2093|2094.9|2092.9|2095.6|2093.6|2094.4|2092.4|0
1631872200000|2021-09-17 09:50:00|2094.7|2092.7|2093.9|2091.9|2095.2|2093.2|2093.1|2091.1|0
1631872500000|2021-09-17 09:55:00|2093.8|2091.8|2095.1|2093.1|2095.3|2093.3|2092.8|2090.8|0
1631872800000|2021-09-17 10:00:00|2095|2093|2093.5|2091.5|2095|2093|2092.8|2090.8|0
1631873100000|2021-09-17 10:05:00|2093.7|2091.7|2094.9|2092.9|2095.2|2093.2|2093|2091|0
1631873400000|2021-09-17 10:10:00|2095|2093|2094.9|2092.9|2095.3|2093.3|2094.3|2092.3|0
1631873700000|2021-09-17 10:15:00|2094.8|2092.8|2095|2093|2095.9|2093.9|2094.4|2092.4|0
1631874000000|2021-09-17 10:20:00|2094.8|2092.8|2092.5|2090.5|2095.1|2093.1|2091.9|2089.9|0
1631874300000|2021-09-17 10:25:00|2092.3|2090.3|2092.5|2090.5|2092.8|2090.8|2091.5|2089.5|0
1631874600000|2021-09-17 10:30:00|2092.3|2090.3|2092.8|2090.8|2092.8|2090.8|2091.2|2089.2|0
1631874900000|2021-09-17 10:35:00|2092.7|2090.7|2092.6|2090.6|2092.8|2090.8|2091.7|2089.7|0
1631875200000|2021-09-17 10:40:00|2092.5|2090.5|2091.5|2089.5|2092.8|2090.8|2091.2|2089.2|0
1631875500000|2021-09-17 10:45:00|2091.3|2089.3|2093.2|2091.2|2093.5|2091.5|2090.9|2088.9|0
1631875800000|2021-09-17 10:50:00|2093.4|2091.4|2091.9|2089.9|2093.4|2091.4|2091.9|2089.9|0
1631876100000|2021-09-17 10:55:00|2091.6|2089.6|2093.1|2091.1|2093.4|2091.4|2090.7|2088.7|0
1631876400000|2021-09-17 11:00:00|2092.8|2090.8|2095|2093|2095|2093|2092.7|2090.7|0
1631876700000|2021-09-17 11:05:00|2095.2|2093.2|2094.3|2092.3|2095.6|2093.6|2094.2|2092.2|0
1631877000000|2021-09-17 11:10:00|2094|2092|2093.1|2091.1|2094.6|2092.6|2092.7|2090.7|0
1631877300000|2021-09-17 11:15:00|2093.2|2091.2|2094.6|2092.6|2094.7|2092.7|2093.2|2091.2|0
1631877600000|2021-09-17 11:20:00|2094.8|2092.8|2093.7|2091.7|2094.8|2092.8|2093.7|2091.7|0
1631877900000|2021-09-17 11:25:00|2094|2092|2093.1|2091.1|2094|2092|2091.8|2089.8|0
1631878200000|2021-09-17 11:30:00|2093.2|2091.2|2093.6|2091.6|2093.9|2091.9|2091.9|2089.9|0
1631878500000|2021-09-17 11:35:00|2093.3|2091.3|2094.2|2092.2|2095.3|2093.3|2093.3|2091.3|0
1631878800000|2021-09-17 11:40:00|2094|2092|2093.8|2091.8|2094.5|2092.5|2093.4|2091.4|0
1631879100000|2021-09-17 11:45:00|2093.7|2091.7|2093.4|2091.4|2093.8|2091.8|2093.4|2091.4|0
1631879400000|2021-09-17 11:50:00|2093.6|2091.6|2094|2092|2094.1|2092.1|2093.4|2091.4|0
1631879700000|2021-09-17 11:55:00|2093.9|2091.9|2093.4|2091.4|2094.1|2092.1|2093.1|2091.1|0
1631880000000|2021-09-17 12:00:00|2093.3|2091.3|2094.7|2092.7|2094.7|2092.7|2093.2|2091.2|0
1631880300000|2021-09-17 12:05:00|2094.6|2092.6|2095.3|2093.3|2095.4|2093.4|2094.4|2092.4|0
1631880600000|2021-09-17 12:10:00|2095.4|2093.4|2096.3|2094.3|2096.6|2094.6|2095.4|2093.4|0
1631880900000|2021-09-17 12:15:00|2096.2|2094.2|2097.2|2095.2|2097.3|2095.3|2096.1|2094.1|0
1631881200000|2021-09-17 12:20:00|2097.3|2095.3|2097.2|2095.2|2097.9|2095.9|2097.2|2095.2|0
1631881500000|2021-09-17 12:25:00|2097.4|2095.4|2097.6|2095.6|2098.2|2096.2|2097.2|2095.2|0
1631881800000|2021-09-17 12:30:00|2097.7|2095.7|2098.5|2096.5|2098.5|2096.5|2097.7|2095.7|0
1631882100000|2021-09-17 12:35:00|2098.8|2096.8|2097.6|2095.6|2098.8|2096.8|2097.4|2095.4|0
1631882400000|2021-09-17 12:40:00|2097.8|2095.8|2097.4|2095.4|2097.9|2095.9|2097.1|2095.1|0
1631882700000|2021-09-17 12:45:00|2097.6|2095.6|2097.8|2095.8|2098.2|2096.2|2097.6|2095.6|0
1631883000000|2021-09-17 12:50:00|2097.5|2095.5|2097.5|2095.5|2097.8|2095.8|2097.3|2095.3|0
1631883300000|2021-09-17 12:55:00|2097.8|2095.8|2098.1|2096.1|2098.1|2096.1|2097.5|2095.5|0
1631883600000|2021-09-17 13:00:00|2098.3|2096.3|2098.7|2096.7|2098.7|2096.7|2098.1|2096.1|0
1631883900000|2021-09-17 13:05:00|2098.4|2096.4|2097.3|2095.3|2099.3|2097.3|2097.1|2095.1|0
1631884200000|2021-09-17 13:10:00|2097.2|2095.2|2098.2|2096.2|2098.7|2096.7|2097.2|2095.2|0
1631884500000|2021-09-17 13:15:00|2098.5|2096.5|2098.5|2096.5|2099.1|2097.1|2098.2|2096.2|0
1631884800000|2021-09-17 13:20:00|2098.3|2096.3|2098|2096|2098.5|2096.5|2097.7|2095.7|0
1631885100000|2021-09-17 13:25:00|2098.1|2096.1|2096.1|2094.1|2098.6|2096.6|2096|2094|0
1631885400000|2021-09-17 13:30:00|2095.9|2093.9|2095.5|2093.5|2098.1|2096.1|2095.4|2093.4|0
1631885700000|2021-09-17 13:35:00|2095.6|2093.6|2095|2093|2095.8|2093.8|2094.3|2092.3|0
1631886000000|2021-09-17 13:40:00|2094.9|2092.9|2095.1|2093.1|2097.1|2095.1|2094.7|2092.7|0
1631886300000|2021-09-17 13:45:00|2094.9|2092.9|2092.4|2090.4|2095.9|2093.9|2092.3|2090.3|0
1631886600000|2021-09-17 13:50:00|2092.6|2090.6|2091|2089|2093.3|2091.3|2091|2089|0
1631886900000|2021-09-17 13:55:00|2090.7|2088.7|2091.5|2089.5|2091.8|2089.8|2089.7|2087.7|0
1631887200000|2021-09-17 14:00:00|2091.6|2089.6|2090.1|2088.1|2092.6|2090.6|2089.6|2087.6|0
1631887500000|2021-09-17 14:05:00|2089.8|2087.8|2091.3|2089.3|2091.5|2089.5|2088.7|2086.7|0
1631887800000|2021-09-17 14:10:00|2091.2|2089.2|2088.9|2086.9|2091.3|2089.3|2088.8|2086.8|0
1631888100000|2021-09-17 14:15:00|2088.6|2086.6|2089.9|2087.9|2089.9|2087.9|2087.8|2085.8|0
1631888400000|2021-09-17 14:20:00|2089.7|2087.7|2088|2086|2090.3|2088.3|2087.9|2085.9|0
1631888700000|2021-09-17 14:25:00|2087.9|2085.9|2089.7|2087.7|2090.4|2088.4|2087.4|2085.4|0
1631889000000|2021-09-17 14:30:00|2089.8|2087.8|2088.9|2086.9|2090|2088|2087.6|2085.6|0
1631889300000|2021-09-17 14:35:00|2089.1|2087.1|2087.2|2085.2|2089.1|2087.1|2086.7|2084.7|0
1631889600000|2021-09-17 14:40:00|2087|2085|2086.4|2084.4|2087.2|2085.2|2085.5|2083.5|0
1631889900000|2021-09-17 14:45:00|2086.2|2084.2|2087.3|2085.3|2087.3|2085.3|2085.1|2083.1|0
1631890200000|2021-09-17 14:50:00|2087|2085|2088.3|2086.3|2088.3|2086.3|2085.7|2083.7|0
1631890500000|2021-09-17 14:55:00|2088|2086|2087|2085|2088.3|2086.3|2085.4|2083.4|0
1631890800000|2021-09-17 15:00:00|2087.2|2085.2|2086.7|2084.7|2087.2|2085.2|2085.4|2083.4|0
1631891100000|2021-09-17 15:05:00|2086.6|2084.6|2086.4|2084.4|2086.7|2084.7|2084.8|2082.8|0
1631891400000|2021-09-17 15:10:00|2086.1|2084.1|2088.7|2086.7|2089|2087|2084.1|2082.1|0
1631891700000|2021-09-17 15:15:00|2088.9|2086.9|2088.8|2086.8|2089.1|2087.1|2087.6|2085.6|0
1631892000000|2021-09-17 15:20:00|2088.7|2086.7|2088.2|2086.2|2089.7|2087.7|2088.2|2086.2|0
1631892300000|2021-09-17 15:25:00|2088.1|2086.1|2085.9|2083.9|2088.5|2086.5|2085.4|2083.4|0
1631892600000|2021-09-17 15:30:00|2085.8|2083.8|2085.2|2083.2|2085.8|2083.8|2082.6|2080.6|0
1631892900000|2021-09-17 15:35:00|2085.5|2083.5|2085|2083|2086.1|2084.1|2084.7|2082.7|0
1631893200000|2021-09-17 15:40:00|2085.1|2083.1|2084.7|2082.7|2085.8|2083.8|2084.5|2082.5|0
1631893500000|2021-09-17 15:45:00|2084.9|2082.9|2086.2|2084.2|2086.7|2084.7|2084.4|2082.4|0
1631893800000|2021-09-17 15:50:00|2086.1|2084.1|2082.9|2080.9|2086.2|2084.2|2082.9|2080.9|0
1631894100000|2021-09-17 15:55:00|2083|2081|2085.8|2083.8|2086.5|2084.5|2082.9|2080.9|0
1631894400000|2021-09-17 16:00:00|2086|2084|2086.6|2084.6|2086.6|2084.6|2084.9|2082.9|0
1631894700000|2021-09-17 16:05:00|2086.9|2084.9|2087.3|2085.3|2087.3|2085.3|2086.3|2084.3|0
1631895000000|2021-09-17 16:10:00|2087.2|2085.2|2087|2085|2088.1|2086.1|2087|2085|0
1631895300000|2021-09-17 16:15:00|2087.3|2085.3|2086.7|2084.7|2087.6|2085.6|2086.7|2084.7|0
1631895600000|2021-09-17 16:20:00|2087|2085|2090.3|2088.3|2090.3|2088.3|2087|2085|0
1631895900000|2021-09-17 16:25:00|2090.2|2088.2|2089.1|2087.1|2090.5|2088.5|2089.1|2087.1|0
1631896200000|2021-09-17 16:30:00|2089.2|2087.2|2090|2088|2090.2|2088.2|2089.2|2087.2|0
1631896500000|2021-09-17 16:35:00|2090.1|2088.1|2090.3|2088.3|2090.6|2088.6|2089.8|2087.8|0
1631896800000|2021-09-17 16:40:00|2090.6|2088.6|2089.3|2087.3|2090.6|2088.6|2089|2087|0
1631897100000|2021-09-17 16:45:00|2089.5|2087.5|2089.2|2087.2|2089.9|2087.9|2088.9|2086.9|0
1631897400000|2021-09-17 16:50:00|2089.3|2087.3|2089.9|2087.9|2090.7|2088.7|2089.2|2087.2|0
1631897700000|2021-09-17 16:55:00|2089.7|2087.7|2088.6|2086.6|2090.2|2088.2|2088.3|2086.3|0
1631898000000|2021-09-17 17:00:00|2088.8|2086.8|2087.9|2085.9|2088.8|2086.8|2087.6|2085.6|0
1631898300000|2021-09-17 17:05:00|2088|2086|2087.2|2085.2|2088.5|2086.5|2087.2|2085.2|0
1631898600000|2021-09-17 17:10:00|2087.4|2085.4|2086.9|2084.9|2087.6|2085.6|2086.9|2084.9|0
1631898900000|2021-09-17 17:15:00|2087.2|2085.2|2085.8|2083.8|2087.8|2085.8|2085.6|2083.6|0
1631899200000|2021-09-17 17:20:00|2085.6|2083.6|2085.5|2083.5|2086.3|2084.3|2085.3|2083.3|0
1631899500000|2021-09-17 17:25:00|2085.4|2083.4|2086.7|2084.7|2086.9|2084.9|2084.9|2082.9|0
1631899800000|2021-09-17 17:30:00|2086.9|2084.9|2085.8|2083.8|2086.9|2084.9|2084.8|2082.8|0
1631900100000|2021-09-17 17:35:00|2085.9|2083.9|2086.3|2084.3|2086.8|2084.8|2085.6|2083.6|0
1631900400000|2021-09-17 17:40:00|2086.4|2084.4|2085.8|2083.8|2086.7|2084.7|2085.3|2083.3|0
1631900700000|2021-09-17 17:45:00|2085.9|2083.9|2082.7|2080.7|2085.9|2083.9|2082.6|2080.6|0
1631901000000|2021-09-17 17:50:00|2082.8|2080.8|2083.3|2081.3|2083.7|2081.7|2082|2080|0
1631901300000|2021-09-17 17:55:00|2083.2|2081.2|2083.7|2081.7|2084|2082|2083|2081|0
1631901600000|2021-09-17 18:00:00|2083.4|2081.4|2084.3|2082.3|2084.4|2082.4|2083.4|2081.4|0
1631901900000|2021-09-17 18:05:00|2084.4|2082.4|2087.1|2085.1|2087.1|2085.1|2084.4|2082.4|0
1631902200000|2021-09-17 18:10:00|2087|2085|2084.8|2082.8|2087.4|2085.4|2084.8|2082.8|0
1631902500000|2021-09-17 18:15:00|2085.1|2083.1|2084.8|2082.8|2085.9|2083.9|2084.3|2082.3|0
1631902800000|2021-09-17 18:20:00|2084.6|2082.6|2086.1|2084.1|2086.3|2084.3|2084.6|2082.6|0
1631903100000|2021-09-17 18:25:00|2086|2084|2085|2083|2086.3|2084.3|2084.7|2082.7|0
1631903400000|2021-09-17 18:30:00|2084.9|2082.9|2084.5|2082.5|2085.4|2083.4|2084.4|2082.4|0
1631903700000|2021-09-17 18:35:00|2084.7|2082.7|2085.3|2083.3|2085.5|2083.5|2084.2|2082.2|0
1631904000000|2021-09-17 18:40:00|2085.4|2083.4|2086.8|2084.8|2087|2085|2085.3|2083.3|0
1631904300000|2021-09-17 18:45:00|2087|2085|2087.1|2085.1|2087.3|2085.3|2086.3|2084.3|0
1631904600000|2021-09-17 18:50:00|2087.3|2085.3|2086.9|2084.9|2087.3|2085.3|2086.6|2084.6|0
1631904900000|2021-09-17 18:55:00|2087|2085|2086.9|2084.9|2088.1|2086.1|2086.5|2084.5|0
1631905200000|2021-09-17 19:00:00|2087.1|2085.1|2088.7|2086.7|2088.9|2086.9|2086.9|2084.9|0
1631905500000|2021-09-17 19:05:00|2088.9|2086.9|2087.2|2085.2|2088.9|2086.9|2087.2|2085.2|0
1631905800000|2021-09-17 19:10:00|2087.3|2085.3|2086.2|2084.2|2087.5|2085.5|2085.9|2083.9|0
1631906100000|2021-09-17 19:15:00|2086.4|2084.4|2087.8|2085.8|2087.8|2085.8|2086|2084|0
1631906400000|2021-09-17 19:20:00|2087.9|2085.9|2088.5|2086.5|2088.5|2086.5|2087.8|2085.8|0
1631906700000|2021-09-17 19:25:00|2088.4|2086.4|2087.4|2085.4|2088.4|2086.4|2086.9|2084.9|0
1631907000000|2021-09-17 19:30:00|2087.1|2085.1|2087.4|2085.4|2087.9|2085.9|2086.8|2084.8|0
1631907300000|2021-09-17 19:35:00|2087.6|2085.6|2087.7|2085.7|2088.4|2086.4|2086.7|2084.7|0
1631907600000|2021-09-17 19:40:00|2087.6|2085.6|2089.8|2087.8|2089.8|2087.8|2087.6|2085.6|0
1631907900000|2021-09-17 19:45:00|2089.6|2087.6|2087|2085|2089.6|2087.6|2086.7|2084.7|0
1631908200000|2021-09-17 19:50:00|2087.3|2085.3|2088.4|2086.4|2088.5|2086.5|2086.5|2084.5|0
1631908500000|2021-09-17 19:55:00|2088.2|2086.2|2087.9|2085.9|2090.9|2088.9|2086.8|2084.8|0
1631908800000|2021-09-17 20:00:00|2088.2|2086.2|2083.4|2081.4|2088.3|2086.3|2083.2|2081.2|0
1631909100000|2021-09-17 20:05:00|2083.2|2081.2|2082.9|2080.9|2083.7|2081.7|2082.7|2080.7|0
1631909400000|2021-09-17 20:10:00|2082.2|2080.2|2082.2|2080.2|2082.2|2080.2|2081.8|2079.8|0
1631910000000|2021-09-17 20:20:00|2104.3|2102.3|2104.3|2102.3|2104.8|2102.8|2104.3|2102.3|0
1631910300000|2021-09-17 20:25:00|2104.5|2102.5|2103.8|2101.8|2104.5|2102.5|2103.8|2101.8|0
1631910600000|2021-09-17 20:30:00|2082.5|2080.5|2082.3|2080.3|2082.5|2080.5|2082.3|2080.3|0
1631910900000|2021-09-17 20:35:00|2082.5|2080.5|2081.5|2079.5|2082.5|2080.5|2081.5|2079.5|0
1631911200000|2021-09-17 20:40:00|2081.4|2079.4|2081.7|2079.7|2081.9|2079.9|2081.4|2079.4|0
1631911500000|2021-09-17 20:45:00|2081.9|2079.9|2082.8|2080.8|2082.8|2080.8|2081.9|2079.9|0
1631911800000|2021-09-17 20:50:00|2082.9|2080.9|2082.7|2080.7|2083|2081|2082.5|2080.5|0
1631912100000|2021-09-17 20:55:00|2082.9|2080.9|2082.7|2080.7|2083.3|2081.3|2082.4|2080.4|0
1632088800000|2021-09-19 22:00:00|2104.7|2102.7|2102.5|2100.5|2104.7|2102.7|2102.2|2100.2|0
1632089100000|2021-09-19 22:05:00|2102.4|2100.4|2102.3|2100.3|2102.7|2100.7|2102.1|2100.1|0
1632089400000|2021-09-19 22:10:00|2102.1|2100.1|2100.5|2098.5|2102.2|2100.2|2100.1|2098.1|0
1632089700000|2021-09-19 22:15:00|2100.6|2098.6|2101|2099|2101|2099|2099.7|2097.7|0
1632090000000|2021-09-19 22:20:00|2100.9|2098.9|2100.1|2098.1|2100.9|2098.9|2099.9|2097.9|0
1632090300000|2021-09-19 22:25:00|2100|2098|2100.1|2098.1|2100.5|2098.5|2099.6|2097.6|0
1632090600000|2021-09-19 22:30:00|2100.3|2098.3|2100.8|2098.8|2101.2|2099.2|2100.1|2098.1|0
1632090900000|2021-09-19 22:35:00|2100.9|2098.9|2101.2|2099.2|2101.3|2099.3|2100.4|2098.4|0
1632091200000|2021-09-19 22:40:00|2101.5|2099.5|2101.7|2099.7|2101.7|2099.7|2100.7|2098.7|0
1632091500000|2021-09-19 22:45:00|2101.9|2099.9|2102.2|2100.2|2102.5|2100.5|2101.4|2099.4|0
1632091800000|2021-09-19 22:50:00|2102|2100|2102.5|2100.5|2103|2101|2101.9|2099.9|0
1632092100000|2021-09-19 22:55:00|2102.7|2100.7|2103.8|2101.8|2103.8|2101.8|2102.5|2100.5|0
1632092400000|2021-09-19 23:00:00|2104|2102|2103.8|2101.8|2104.2|2102.2|2103.5|2101.5|0
1632092700000|2021-09-19 23:05:00|2103.4|2101.4|2103.8|2101.8|2103.8|2101.8|2103.4|2101.4|0
1632093000000|2021-09-19 23:10:00|2103.9|2101.9|2103.7|2101.7|2104.2|2102.2|2103.5|2101.5|0
1632093300000|2021-09-19 23:15:00|2103.5|2101.5|2103.5|2101.5|2103.8|2101.8|2103.4|2101.4|0
1632093600000|2021-09-19 23:20:00|2103.1|2101.1|2103.8|2101.8|2103.8|2101.8|2102.8|2100.8|0
1632093900000|2021-09-19 23:25:00|2104.1|2102.1|2103.8|2101.8|2104.4|2102.4|2103.6|2101.6|0
1632094200000|2021-09-19 23:30:00|2103.9|2101.9|2104.4|2102.4|2104.6|2102.6|2103.3|2101.3|0
1632094500000|2021-09-19 23:35:00|2104.2|2102.2|2103.5|2101.5|2104.2|2102.2|2103|2101|0
1632094800000|2021-09-19 23:40:00|2103.6|2101.6|2104.8|2102.8|2104.8|2102.8|2103|2101|0
1632095100000|2021-09-19 23:45:00|2105.1|2103.1|2106.1|2104.1|2106.1|2104.1|2104.9|2102.9|0
1632095400000|2021-09-19 23:50:00|2106.3|2104.3|2106.5|2104.5|2106.7|2104.7|2105.2|2103.2|0
1632095700000|2021-09-19 23:55:00|2106.7|2104.7|2107.3|2105.3|2107.5|2105.5|2106.5|2104.5|0
1632096000000|2021-09-20 00:00:00|2107.4|2105.4|2108.5|2106.5|2109.6|2107.6|2107.4|2105.4|0
1632096300000|2021-09-20 00:05:00|2108.3|2106.3|2107.3|2105.3|2108.3|2106.3|2106.8|2104.8|0
1632096600000|2021-09-20 00:10:00|2107.1|2105.1|2106.7|2104.7|2107.1|2105.1|2106.4|2104.4|0
1632096900000|2021-09-20 00:15:00|2106.5|2104.5|2107.2|2105.2|2108|2106|2106.3|2104.3|0
1632097200000|2021-09-20 00:20:00|2107.3|2105.3|2106.6|2104.6|2107.5|2105.5|2105.6|2103.6|0
1632097500000|2021-09-20 00:25:00|2106.5|2104.5|2108.1|2106.1|2108.2|2106.2|2105.9|2103.9|0
1632097800000|2021-09-20 00:30:00|2107.8|2105.8|2107.9|2105.9|2108.2|2106.2|2107.3|2105.3|0
1632098100000|2021-09-20 00:35:00|2108.1|2106.1|2106.6|2104.6|2108.4|2106.4|2106.4|2104.4|0
1632098400000|2021-09-20 00:40:00|2106.4|2104.4|2105.1|2103.1|2106.9|2104.9|2104.9|2102.9|0
1632098700000|2021-09-20 00:45:00|2105.2|2103.2|2105.7|2103.7|2105.8|2103.8|2105.1|2103.1|0
1632099000000|2021-09-20 00:50:00|2105.6|2103.6|2105.1|2103.1|2106.3|2104.3|2105.1|2103.1|0
1632099300000|2021-09-20 00:55:00|2105.3|2103.3|2105.2|2103.2|2105.4|2103.4|2104.7|2102.7|0
1632099600000|2021-09-20 01:00:00|2104.9|2102.9|2103.4|2101.4|2105.2|2103.2|2102.6|2100.6|0
1632099900000|2021-09-20 01:05:00|2103.5|2101.5|2103.4|2101.4|2104.1|2102.1|2103|2101|0
1632100200000|2021-09-20 01:10:00|2103.3|2101.3|2103.6|2101.6|2103.6|2101.6|2102|2100|0
1632100500000|2021-09-20 01:15:00|2103.5|2101.5|2103|2101|2103.5|2101.5|2102.3|2100.3|0
1632100800000|2021-09-20 01:20:00|2103.1|2101.1|2101.7|2099.7|2103.3|2101.3|2101.2|2099.2|0
1632101100000|2021-09-20 01:25:00|2101.5|2099.5|2101.4|2099.4|2101.9|2099.9|2101.1|2099.1|0
1632101400000|2021-09-20 01:30:00|2101.1|2099.1|2101.7|2099.7|2101.8|2099.8|2100.4|2098.4|0
1632101700000|2021-09-20 01:35:00|2101.6|2099.6|2102.1|2100.1|2102.4|2100.4|2099.8|2097.8|0
1632102000000|2021-09-20 01:40:00|2102.2|2100.2|2099.6|2097.6|2102.3|2100.3|2099.2|2097.2|0
1632102300000|2021-09-20 01:45:00|2099.3|2097.3|2097.9|2095.9|2099.3|2097.3|2097.7|2095.7|0
1632102600000|2021-09-20 01:50:00|2097.7|2095.7|2098.6|2096.6|2099.1|2097.1|2097.7|2095.7|0
1632102900000|2021-09-20 01:55:00|2098.4|2096.4|2097.8|2095.8|2098.6|2096.6|2097.7|2095.7|0
1632103200000|2021-09-20 02:00:00|2097.9|2095.9|2096.7|2094.7|2098.3|2096.3|2096.4|2094.4|0
1632103500000|2021-09-20 02:05:00|2096.6|2094.6|2095.7|2093.7|2096.6|2094.6|2095.3|2093.3|0
1632103800000|2021-09-20 02:10:00|2095.5|2093.5|2095.6|2093.6|2096|2094|2094.7|2092.7|0
1632104100000|2021-09-20 02:15:00|2095.5|2093.5|2093.5|2091.5|2095.6|2093.6|2092.5|2090.5|0
1632104400000|2021-09-20 02:20:00|2093.6|2091.6|2092.9|2090.9|2093.6|2091.6|2092|2090|0
1632104700000|2021-09-20 02:25:00|2093|2091|2093.1|2091.1|2093.6|2091.6|2092.9|2090.9|0
1632105000000|2021-09-20 02:30:00|2093.2|2091.2|2090.7|2088.7|2093.6|2091.6|2090.7|2088.7|0
1632105300000|2021-09-20 02:35:00|2090.9|2088.9|2090.1|2088.1|2090.9|2088.9|2089.7|2087.7|0
1632105600000|2021-09-20 02:40:00|2090.2|2088.2|2088.8|2086.8|2090.5|2088.5|2088.1|2086.1|0
1632105900000|2021-09-20 02:45:00|2089|2087|2090.1|2088.1|2090.1|2088.1|2087.6|2085.6|0
1632106200000|2021-09-20 02:50:00|2089.9|2087.9|2087.1|2085.1|2090.1|2088.1|2087.1|2085.1|0
1632106500000|2021-09-20 02:55:00|2086.6|2084.6|2084.9|2082.9|2087.4|2085.4|2084.3|2082.3|0
1632106800000|2021-09-20 03:00:00|2084.6|2082.6|2083.4|2081.4|2084.9|2082.9|2082.9|2080.9|0
1632107100000|2021-09-20 03:05:00|2082.9|2080.9|2082.8|2080.8|2083.1|2081.1|2081.9|2079.9|0
1632107400000|2021-09-20 03:10:00|2082.7|2080.7|2087.8|2085.8|2087.8|2085.8|2082.5|2080.5|0
1632107700000|2021-09-20 03:15:00|2088|2086|2086.3|2084.3|2089.6|2087.6|2086.3|2084.3|0
1632108000000|2021-09-20 03:20:00|2086.2|2084.2|2086.3|2084.3|2086.4|2084.4|2084.8|2082.8|0
1632108300000|2021-09-20 03:25:00|2086.2|2084.2|2085.8|2083.8|2086.4|2084.4|2085.3|2083.3|0
1632108600000|2021-09-20 03:30:00|2085.6|2083.6|2086.1|2084.1|2086.2|2084.2|2085.3|2083.3|0
1632108900000|2021-09-20 03:35:00|2085.9|2083.9|2083.8|2081.8|2085.9|2083.9|2083.7|2081.7|0
1632109200000|2021-09-20 03:40:00|2083.5|2081.5|2083.6|2081.6|2084.6|2082.6|2082.9|2080.9|0
1632109500000|2021-09-20 03:45:00|2083.8|2081.8|2085.1|2083.1|2085.7|2083.7|2083|2081|0
1632109800000|2021-09-20 03:50:00|2085.2|2083.2|2087.4|2085.4|2087.4|2085.4|2085.2|2083.2|0
1632110100000|2021-09-20 03:55:00|2087.2|2085.2|2084.2|2082.2|2087.4|2085.4|2084.2|2082.2|0
1632110400000|2021-09-20 04:00:00|2084.5|2082.5|2083.9|2081.9|2084.7|2082.7|2083.9|2081.9|0
1632110700000|2021-09-20 04:05:00|2083.8|2081.8|2084.9|2082.9|2085.4|2083.4|2083.6|2081.6|0
1632111000000|2021-09-20 04:10:00|2084.8|2082.8|2084.6|2082.6|2084.8|2082.8|2083.3|2081.3|0
1632111300000|2021-09-20 04:15:00|2084.5|2082.5|2084.6|2082.6|2086.1|2084.1|2084.4|2082.4|0
1632111600000|2021-09-20 04:20:00|2084.4|2082.4|2084.3|2082.3|2084.5|2082.5|2083.6|2081.6|0
1632111900000|2021-09-20 04:25:00|2084.1|2082.1|2085.8|2083.8|2085.8|2083.8|2083.8|2081.8|0
1632112200000|2021-09-20 04:30:00|2086.1|2084.1|2085.4|2083.4|2086.1|2084.1|2084.6|2082.6|0
1632112500000|2021-09-20 04:35:00|2085.3|2083.3|2085.2|2083.2|2085.9|2083.9|2084|2082|0
1632112800000|2021-09-20 04:40:00|2084.9|2082.9|2086.8|2084.8|2086.8|2084.8|2084.6|2082.6|0
1632113100000|2021-09-20 04:45:00|2086.5|2084.5|2087.4|2085.4|2087.7|2085.7|2086.5|2084.5|0
1632113400000|2021-09-20 04:50:00|2087.6|2085.6|2088.9|2086.9|2088.9|2086.9|2087.6|2085.6|0
1632113700000|2021-09-20 04:55:00|2088.6|2086.6|2087.6|2085.6|2088.6|2086.6|2087.1|2085.1|0
1632114000000|2021-09-20 05:00:00|2087.5|2085.5|2087.3|2085.3|2088.1|2086.1|2086.3|2084.3|0
1632114300000|2021-09-20 05:05:00|2087.2|2085.2|2086.5|2084.5|2088.6|2086.6|2086.4|2084.4|0
1632114600000|2021-09-20 05:10:00|2086.7|2084.7|2087|2085|2087.6|2085.6|2086.4|2084.4|0
1632114900000|2021-09-20 05:15:00|2087.2|2085.2|2087.3|2085.3|2088.2|2086.2|2086.6|2084.6|0
1632115200000|2021-09-20 05:20:00|2087.4|2085.4|2087.4|2085.4|2087.9|2085.9|2086.6|2084.6|0
1632115500000|2021-09-20 05:25:00|2087.6|2085.6|2087.1|2085.1|2087.9|2085.9|2086.6|2084.6|0
1632115800000|2021-09-20 05:30:00|2087.2|2085.2|2086.8|2084.8|2088.8|2086.8|2086.8|2084.8|0
1632116100000|2021-09-20 05:35:00|2086.9|2084.9|2086.7|2084.7|2088.2|2086.2|2086.6|2084.6|0
1632116400000|2021-09-20 05:40:00|2086.9|2084.9|2087|2085|2087.8|2085.8|2086.7|2084.7|0
1632116700000|2021-09-20 05:45:00|2087.2|2085.2|2087.9|2085.9|2088.4|2086.4|2087.2|2085.2|0
1632117000000|2021-09-20 05:50:00|2087.8|2085.8|2087.3|2085.3|2088.7|2086.7|2086.8|2084.8|0
1632117300000|2021-09-20 05:55:00|2087.4|2085.4|2087.9|2085.9|2088.4|2086.4|2087.2|2085.2|0
1632117600000|2021-09-20 06:00:00|2087.7|2085.7|2089.3|2087.3|2090.6|2088.6|2087.1|2085.1|0
1632117900000|2021-09-20 06:05:00|2089.5|2087.5|2086.4|2084.4|2089.6|2087.6|2085.9|2083.9|0
1632118200000|2021-09-20 06:10:00|2086.5|2084.5|2086.5|2084.5|2087.9|2085.9|2086.1|2084.1|0
1632118500000|2021-09-20 06:15:00|2086.7|2084.7|2083.7|2081.7|2087.9|2085.9|2083.2|2081.2|0
1632118800000|2021-09-20 06:20:00|2083.6|2081.6|2084.7|2082.7|2085.4|2083.4|2083.6|2081.6|0
1632119100000|2021-09-20 06:25:00|2084.8|2082.8|2085|2083|2085.6|2083.6|2084.5|2082.5|0
1632119400000|2021-09-20 06:30:00|2085.2|2083.2|2084.7|2082.7|2085.4|2083.4|2084.4|2082.4|0
1632119700000|2021-09-20 06:35:00|2084.6|2082.6|2082.4|2080.4|2085.1|2083.1|2082.1|2080.1|0
1632120000000|2021-09-20 06:40:00|2082.5|2080.5|2081.4|2079.4|2083.6|2081.6|2080.8|2078.8|0
1632120300000|2021-09-20 06:45:00|2081.9|2079.9|2078.2|2076.2|2083.7|2081.7|2077.2|2075.2|0
1632120600000|2021-09-20 06:50:00|2078.3|2076.3|2076.9|2074.9|2078.7|2076.7|2076.4|2074.4|0
1632120900000|2021-09-20 06:55:00|2077|2075|2073|2071|2078.3|2076.3|2072|2070|0
1632121200000|2021-09-20 07:00:00|2073.2|2071.2|2071.8|2069.8|2075.3|2073.3|2070.7|2068.7|0
1632121500000|2021-09-20 07:05:00|2072|2070|2073.1|2071.1|2074.7|2072.7|2071.2|2069.2|0
1632121800000|2021-09-20 07:10:00|2073|2071|2070.8|2068.8|2074.3|2072.3|2070.5|2068.5|0
1632122100000|2021-09-20 07:15:00|2070.9|2068.9|2071.2|2069.2|2071.9|2069.9|2069|2067|0
1632122400000|2021-09-20 07:20:00|2071.4|2069.4|2069.2|2067.2|2071.4|2069.4|2069.2|2067.2|0
1632122700000|2021-09-20 07:25:00|2069.3|2067.3|2068.1|2066.1|2069.4|2067.4|2067.3|2065.3|0
1632123000000|2021-09-20 07:30:00|2068.2|2066.2|2071.7|2069.7|2072.3|2070.3|2067.8|2065.8|0
1632123300000|2021-09-20 07:35:00|2071.9|2069.9|2073|2071|2073|2071|2070.6|2068.6|0
1632123600000|2021-09-20 07:40:00|2072.8|2070.8|2072.1|2070.1|2073|2071|2069.5|2067.5|0
1632123900000|2021-09-20 07:45:00|2072|2070|2070.9|2068.9|2072.2|2070.2|2070.1|2068.1|0
1632124200000|2021-09-20 07:50:00|2070.7|2068.7|2068.6|2066.6|2071.1|2069.1|2067.8|2065.8|0
1632124500000|2021-09-20 07:55:00|2068.7|2066.7|2068.6|2066.6|2069.2|2067.2|2067.2|2065.2|0
1632124800000|2021-09-20 08:00:00|2068.7|2066.7|2069|2067|2069.3|2067.3|2067.4|2065.4|0
1632125100000|2021-09-20 08:05:00|2069.2|2067.2|2069.6|2067.6|2070.1|2068.1|2067.8|2065.8|0
1632125400000|2021-09-20 08:10:00|2069.8|2067.8|2067.6|2065.6|2069.9|2067.9|2067.3|2065.3|0
1632125700000|2021-09-20 08:15:00|2067.7|2065.7|2067.3|2065.3|2069|2067|2067|2065|0
1632126000000|2021-09-20 08:20:00|2067|2065|2066.3|2064.3|2068.2|2066.2|2066.3|2064.3|0
1632126300000|2021-09-20 08:25:00|2065.7|2063.7|2066.7|2064.7|2067.3|2065.3|2064.7|2062.7|0
1632126600000|2021-09-20 08:30:00|2066.6|2064.6|2067.9|2065.9|2068.4|2066.4|2065.2|2063.2|0
1632126900000|2021-09-20 08:35:00|2068.1|2066.1|2066.7|2064.7|2068.1|2066.1|2066.7|2064.7|0
1632127200000|2021-09-20 08:40:00|2066.5|2064.5|2066.9|2064.9|2067.2|2065.2|2065.5|2063.5|0
1632127500000|2021-09-20 08:45:00|2066.8|2064.8|2067.6|2065.6|2068.3|2066.3|2066.2|2064.2|0
1632127800000|2021-09-20 08:50:00|2067.7|2065.7|2067.9|2065.9|2069.7|2067.7|2067.5|2065.5|0
1632128100000|2021-09-20 08:55:00|2067.8|2065.8|2066.6|2064.6|2068.3|2066.3|2065.4|2063.4|0
1632128400000|2021-09-20 09:00:00|2066.5|2064.5|2065.1|2063.1|2066.9|2064.9|2065|2063|0
1632128700000|2021-09-20 09:05:00|2065.3|2063.3|2065.9|2063.9|2066|2064|2064.7|2062.7|0
1632129000000|2021-09-20 09:10:00|2066|2064|2067.3|2065.3|2067.4|2065.4|2065.3|2063.3|0
1632129300000|2021-09-20 09:15:00|2067.2|2065.2|2066.2|2064.2|2067.2|2065.2|2065.6|2063.6|0
1632129600000|2021-09-20 09:20:00|2066|2064|2063.8|2061.8|2066|2064|2063.2|2061.2|0
1632129900000|2021-09-20 09:25:00|2063.6|2061.6|2063.8|2061.8|2065.1|2063.1|2062.7|2060.7|0
1632130200000|2021-09-20 09:30:00|2063.5|2061.5|2062.1|2060.1|2063.8|2061.8|2061.8|2059.8|0
1632130500000|2021-09-20 09:35:00|2062.3|2060.3|2061.7|2059.7|2062.4|2060.4|2061.3|2059.3|0
1632130800000|2021-09-20 09:40:00|2061.8|2059.8|2060|2058|2061.8|2059.8|2059.2|2057.2|0
1632131100000|2021-09-20 09:45:00|2060.1|2058.1|2059.5|2057.5|2060.1|2058.1|2058.5|2056.5|0
1632131400000|2021-09-20 09:50:00|2059.3|2057.3|2061.3|2059.3|2061.6|2059.6|2058.6|2056.6|0
1632131700000|2021-09-20 09:55:00|2061.4|2059.4|2061.5|2059.5|2062.2|2060.2|2061.1|2059.1|0
1632132000000|2021-09-20 10:00:00|2061.4|2059.4|2062.4|2060.4|2063|2061|2061.2|2059.2|0
1632132300000|2021-09-20 10:05:00|2062.3|2060.3|2063.4|2061.4|2064.1|2062.1|2062.3|2060.3|0
1632132600000|2021-09-20 10:10:00|2063.3|2061.3|2061.6|2059.6|2063.3|2061.3|2061.6|2059.6|0
1632132900000|2021-09-20 10:15:00|2061.7|2059.7|2064.4|2062.4|2064.7|2062.7|2061.6|2059.6|0
1632133200000|2021-09-20 10:20:00|2064.3|2062.3|2065|2063|2065.3|2063.3|2064.1|2062.1|0
1632133500000|2021-09-20 10:25:00|2064.7|2062.7|2065.7|2063.7|2066.3|2064.3|2064.7|2062.7|0
1632133800000|2021-09-20 10:30:00|2065.8|2063.8|2066|2064|2066.6|2064.6|2065.3|2063.3|0
1632134100000|2021-09-20 10:35:00|2065.9|2063.9|2063.4|2061.4|2065.9|2063.9|2063.3|2061.3|0
1632134400000|2021-09-20 10:40:00|2063.3|2061.3|2063.6|2061.6|2064.5|2062.5|2063.1|2061.1|0
1632134700000|2021-09-20 10:45:00|2063.8|2061.8|2064.1|2062.1|2064.5|2062.5|2063.5|2061.5|0
1632135000000|2021-09-20 10:50:00|2063.9|2061.9|2061.8|2059.8|2063.9|2061.9|2061.5|2059.5|0
1632135300000|2021-09-20 10:55:00|2061.6|2059.6|2060.1|2058.1|2061.9|2059.9|2059.4|2057.4|0
1632135600000|2021-09-20 11:00:00|2060.4|2058.4|2062|2060|2062.7|2060.7|2059.8|2057.8|0
1632135900000|2021-09-20 11:05:00|2061.8|2059.8|2059.9|2057.9|2062.3|2060.3|2059.3|2057.3|0
1632136200000|2021-09-20 11:10:00|2060.1|2058.1|2060.8|2058.8|2061.1|2059.1|2060.1|2058.1|0
1632136500000|2021-09-20 11:15:00|2060.7|2058.7|2059|2057|2060.7|2058.7|2059|2057|0
1632136800000|2021-09-20 11:20:00|2058.9|2056.9|2056.7|2054.7|2058.9|2056.9|2056.6|2054.6|0
1632137100000|2021-09-20 11:25:00|2056.9|2054.9|2055.9|2053.9|2057.1|2055.1|2055.2|2053.2|0
1632137400000|2021-09-20 11:30:00|2056.2|2054.2|2053.5|2051.5|2056.2|2054.2|2052.8|2050.8|0
1632137700000|2021-09-20 11:35:00|2053.4|2051.4|2057.2|2055.2|2057.4|2055.4|2053.2|2051.2|0
1632138000000|2021-09-20 11:40:00|2057.1|2055.1|2057|2055|2057.4|2055.4|2054.9|2052.9|0
1632138300000|2021-09-20 11:45:00|2057.2|2055.2|2057|2055|2057.6|2055.6|2056.4|2054.4|0
1632138600000|2021-09-20 11:50:00|2057.1|2055.1|2054.2|2052.2|2057.6|2055.6|2054.2|2052.2|0
1632138900000|2021-09-20 11:55:00|2054.3|2052.3|2053.9|2051.9|2054.8|2052.8|2053.6|2051.6|0
1632139200000|2021-09-20 12:00:00|2053.7|2051.7|2054.3|2052.3|2055.1|2053.1|2051.7|2049.7|0
1632139500000|2021-09-20 12:05:00|2054.1|2052.1|2051.5|2049.5|2055.9|2053.9|2051.5|2049.5|0
1632139800000|2021-09-20 12:10:00|2051.7|2049.7|2050.6|2048.6|2052.1|2050.1|2048.8|2046.8|0
1632140100000|2021-09-20 12:15:00|2050.3|2048.3|2049.5|2047.5|2050.6|2048.6|2049.4|2047.4|0
1632140400000|2021-09-20 12:20:00|2049.6|2047.6|2047.5|2045.5|2049.9|2047.9|2047.5|2045.5|0
1632140700000|2021-09-20 12:25:00|2047.8|2045.8|2045.8|2043.8|2048.1|2046.1|2045.5|2043.5|0
1632141000000|2021-09-20 12:30:00|2045.5|2043.5|2043.9|2041.9|2045.5|2043.5|2043.7|2041.7|0
1632141300000|2021-09-20 12:35:00|2044|2042|2049.9|2047.9|2049.9|2047.9|2044|2042|0
1632141600000|2021-09-20 12:40:00|2049.7|2047.7|2050.3|2048.3|2051.4|2049.4|2048.9|2046.9|0
1632141900000|2021-09-20 12:45:00|2050.4|2048.4|2054.4|2052.4|2054.8|2052.8|2050.4|2048.4|0
1632142200000|2021-09-20 12:50:00|2054.5|2052.5|2056.3|2054.3|2057|2055|2054.4|2052.4|0
1632142500000|2021-09-20 12:55:00|2056|2054|2054.6|2052.6|2056|2054|2054.1|2052.1|0
1632142800000|2021-09-20 13:00:00|2054.5|2052.5|2052.7|2050.7|2054.7|2052.7|2051.7|2049.7|0
1632143100000|2021-09-20 13:05:00|2052.6|2050.6|2055.5|2053.5|2055.5|2053.5|2052|2050|0
1632143400000|2021-09-20 13:10:00|2055.3|2053.3|2058.7|2056.7|2059|2057|2055.3|2053.3|0
1632143700000|2021-09-20 13:15:00|2058.8|2056.8|2060.5|2058.5|2061.3|2059.3|2058.7|2056.7|0
1632144000000|2021-09-20 13:20:00|2060.3|2058.3|2061.1|2059.1|2061.4|2059.4|2060.1|2058.1|0
1632144300000|2021-09-20 13:25:00|2060.9|2058.9|2059.1|2057.1|2061|2059|2059.1|2057.1|0
1632144600000|2021-09-20 13:30:00|2058.5|2056.5|2059.5|2057.5|2063.1|2061.1|2056.2|2054.2|0
1632144900000|2021-09-20 13:35:00|2059.4|2057.4|2062.1|2060.1|2062.6|2060.6|2059.4|2057.4|0
1632145200000|2021-09-20 13:40:00|2062.2|2060.2|2066.8|2064.8|2066.9|2064.9|2061|2059|0
1632145500000|2021-09-20 13:45:00|2067|2065|2067.3|2065.3|2069.1|2067.1|2064.3|2062.3|0
1632145800000|2021-09-20 13:50:00|2067.6|2065.6|2065.6|2063.6|2068.1|2066.1|2063|2061|0
1632146100000|2021-09-20 13:55:00|2065.7|2063.7|2065.2|2063.2|2066|2064|2062.6|2060.6|0
1632146400000|2021-09-20 14:00:00|2065.1|2063.1|2061.5|2059.5|2065.6|2063.6|2060.1|2058.1|0
1632146700000|2021-09-20 14:05:00|2061.3|2059.3|2061.3|2059.3|2064.9|2062.9|2059.9|2057.9|0
1632147000000|2021-09-20 14:10:00|2061.1|2059.1|2061.7|2059.7|2063|2061|2060.5|2058.5|0
1632147300000|2021-09-20 14:15:00|2061.6|2059.6|2059.2|2057.2|2061.6|2059.6|2057.9|2055.9|0
1632147600000|2021-09-20 14:20:00|2059|2057|2057.1|2055.1|2059.4|2057.4|2056.6|2054.6|0
1632147900000|2021-09-20 14:25:00|2057.3|2055.3|2060.1|2058.1|2060.8|2058.8|2055.3|2053.3|0
1632148200000|2021-09-20 14:30:00|2059.9|2057.9|2059.2|2057.2|2061.9|2059.9|2057.9|2055.9|0
1632148500000|2021-09-20 14:35:00|2059.4|2057.4|2062|2060|2062.5|2060.5|2058.4|2056.4|0
1632148800000|2021-09-20 14:40:00|2061.8|2059.8|2059.1|2057.1|2062|2060|2058.5|2056.5|0
1632149100000|2021-09-20 14:45:00|2058.9|2056.9|2061.1|2059.1|2061.8|2059.8|2057.9|2055.9|0
1632149400000|2021-09-20 14:50:00|2060.9|2058.9|2062.1|2060.1|2062.5|2060.5|2059.1|2057.1|0
1632149700000|2021-09-20 14:55:00|2061.9|2059.9|2058.7|2056.7|2062|2060|2057.8|2055.8|0
1632150000000|2021-09-20 15:00:00|2058.6|2056.6|2059.9|2057.9|2060.3|2058.3|2056.9|2054.9|0
1632150300000|2021-09-20 15:05:00|2060|2058|2060.7|2058.7|2062.2|2060.2|2059.9|2057.9|0
1632150600000|2021-09-20 15:10:00|2060.6|2058.6|2063.4|2061.4|2064.1|2062.1|2060.4|2058.4|0
1632150900000|2021-09-20 15:15:00|2063.1|2061.1|2062.6|2060.6|2063.4|2061.4|2061.1|2059.1|0
1632151200000|2021-09-20 15:20:00|2062.4|2060.4|2061.8|2059.8|2063.4|2061.4|2060.9|2058.9|0
1632151500000|2021-09-20 15:25:00|2061.6|2059.6|2062.7|2060.7|2063.1|2061.1|2060.3|2058.3|0
1632151800000|2021-09-20 15:30:00|2062.8|2060.8|2059.6|2057.6|2063.3|2061.3|2058.4|2056.4|0
1632152100000|2021-09-20 15:35:00|2059.7|2057.7|2059.6|2057.6|2060|2058|2058.6|2056.6|0
1632152400000|2021-09-20 15:40:00|2059.4|2057.4|2058.5|2056.5|2060|2058|2058.1|2056.1|0
1632152700000|2021-09-20 15:45:00|2058.4|2056.4|2058.8|2056.8|2060.1|2058.1|2057.9|2055.9|0
1632153000000|2021-09-20 15:50:00|2058.5|2056.5|2057.8|2055.8|2058.8|2056.8|2055.8|2053.8|0
1632153300000|2021-09-20 15:55:00|2057.5|2055.5|2056.2|2054.2|2057.8|2055.8|2055.8|2053.8|0
1632153600000|2021-09-20 16:00:00|2056.1|2054.1|2053.6|2051.6|2056.2|2054.2|2053.6|2051.6|0
1632153900000|2021-09-20 16:05:00|2053.5|2051.5|2052|2050|2053.9|2051.9|2052|2050|0
1632154200000|2021-09-20 16:10:00|2052.1|2050.1|2053.5|2051.5|2054.2|2052.2|2051.7|2049.7|0
1632154500000|2021-09-20 16:15:00|2053.3|2051.3|2052.3|2050.3|2054.3|2052.3|2052.3|2050.3|0
1632154800000|2021-09-20 16:20:00|2052.5|2050.5|2051.1|2049.1|2053|2051|2050.7|2048.7|0
1632155100000|2021-09-20 16:25:00|2051.3|2049.3|2052.9|2050.9|2053.4|2051.4|2051.2|2049.2|0
1632155400000|2021-09-20 16:30:00|2052.8|2050.8|2051.7|2049.7|2053.8|2051.8|2051.5|2049.5|0
1632155700000|2021-09-20 16:35:00|2051.8|2049.8|2052.3|2050.3|2052.9|2050.9|2051.3|2049.3|0
1632156000000|2021-09-20 16:40:00|2052.2|2050.2|2051.1|2049.1|2052.3|2050.3|2050|2048|0
1632156300000|2021-09-20 16:45:00|2050.8|2048.8|2051.4|2049.4|2052.6|2050.6|2049.5|2047.5|0
1632156600000|2021-09-20 16:50:00|2051.1|2049.1|2051.4|2049.4|2052.2|2050.2|2050.7|2048.7|0
1632156900000|2021-09-20 16:55:00|2051.2|2049.2|2049.2|2047.2|2051.8|2049.8|2048.8|2046.8|0
1632157200000|2021-09-20 17:00:00|2049.4|2047.4|2047.7|2045.7|2050.4|2048.4|2047.7|2045.7|0
1632157500000|2021-09-20 17:05:00|2047.6|2045.6|2045.9|2043.9|2047.8|2045.8|2045.6|2043.6|0
1632157800000|2021-09-20 17:10:00|2045.8|2043.8|2047.7|2045.7|2047.8|2045.8|2045.7|2043.7|0
1632158100000|2021-09-20 17:15:00|2047.4|2045.4|2049.1|2047.1|2049.2|2047.2|2047.1|2045.1|0
1632158400000|2021-09-20 17:20:00|2049.3|2047.3|2050|2048|2050|2048|2048.4|2046.4|0
1632158700000|2021-09-20 17:25:00|2050.2|2048.2|2052.5|2050.5|2052.7|2050.7|2050|2048|0
1632159000000|2021-09-20 17:30:00|2052.4|2050.4|2050|2048|2052.4|2050.4|2050|2048|0
1632159300000|2021-09-20 17:35:00|2049.8|2047.8|2052.9|2050.9|2052.9|2050.9|2049.8|2047.8|0
1632159600000|2021-09-20 17:40:00|2052.8|2050.8|2050.3|2048.3|2053.2|2051.2|2050.3|2048.3|0
1632159900000|2021-09-20 17:45:00|2050.5|2048.5|2051.6|2049.6|2052.2|2050.2|2050|2048|0
1632160200000|2021-09-20 17:50:00|2051.7|2049.7|2051.6|2049.6|2052.4|2050.4|2051.4|2049.4|0
1632160500000|2021-09-20 17:55:00|2051.4|2049.4|2051.2|2049.2|2052.2|2050.2|2050.7|2048.7|0
1632160800000|2021-09-20 18:00:00|2051.3|2049.3|2051.6|2049.6|2052.9|2050.9|2050.5|2048.5|0
1632161100000|2021-09-20 18:05:00|2051.5|2049.5|2048|2046|2051.5|2049.5|2048|2046|0
1632161400000|2021-09-20 18:10:00|2048.1|2046.1|2045.9|2043.9|2048.7|2046.7|2045.8|2043.8|0
1632161700000|2021-09-20 18:15:00|2046.1|2044.1|2046.5|2044.5|2046.8|2044.8|2045.5|2043.5|0
1632162000000|2021-09-20 18:20:00|2046.2|2044.2|2043.2|2041.2|2046.7|2044.7|2043.2|2041.2|0
1632162300000|2021-09-20 18:25:00|2043.3|2041.3|2043.5|2041.5|2044.5|2042.5|2043.2|2041.2|0
1632162600000|2021-09-20 18:30:00|2043.8|2041.8|2044|2042|2044.8|2042.8|2043.1|2041.1|0
1632162900000|2021-09-20 18:35:00|2044.2|2042.2|2043|2041|2044.2|2042.2|2042.3|2040.3|0
1632163200000|2021-09-20 18:40:00|2043.2|2041.2|2044.2|2042.2|2045.6|2043.6|2043.2|2041.2|0
1632163500000|2021-09-20 18:45:00|2044|2042|2045.9|2043.9|2047.3|2045.3|2043.8|2041.8|0
1632163800000|2021-09-20 18:50:00|2045.7|2043.7|2044.8|2042.8|2047.4|2045.4|2044.8|2042.8|0
1632164100000|2021-09-20 18:55:00|2044.6|2042.6|2045.5|2043.5|2047.4|2045.4|2043.5|2041.5|0
1632164400000|2021-09-20 19:00:00|2045.4|2043.4|2047.2|2045.2|2047.6|2045.6|2045.2|2043.2|0
1632164700000|2021-09-20 19:05:00|2046.9|2044.9|2044.6|2042.6|2047.2|2045.2|2043.3|2041.3|0
1632165000000|2021-09-20 19:10:00|2044.5|2042.5|2043.5|2041.5|2045.6|2043.6|2043.1|2041.1|0
1632165300000|2021-09-20 19:15:00|2043.4|2041.4|2042.2|2040.2|2044.9|2042.9|2041.8|2039.8|0
1632165600000|2021-09-20 19:20:00|2041.9|2039.9|2046.5|2044.5|2046.5|2044.5|2041.9|2039.9|0
1632165900000|2021-09-20 19:25:00|2046.4|2044.4|2050.4|2048.4|2050.4|2048.4|2045.4|2043.4|0
1632166200000|2021-09-20 19:30:00|2050.3|2048.3|2053.2|2051.2|2053.9|2051.9|2049.8|2047.8|0
1632166500000|2021-09-20 19:35:00|2053.3|2051.3|2053.6|2051.6|2055.9|2053.9|2053.3|2051.3|0
1632166800000|2021-09-20 19:40:00|2053.5|2051.5|2055.6|2053.6|2055.9|2053.9|2053.5|2051.5|0
1632167100000|2021-09-20 19:45:00|2055.7|2053.7|2055.1|2053.1|2056.5|2054.5|2054.1|2052.1|0
1632167400000|2021-09-20 19:50:00|2055.3|2053.3|2058.2|2056.2|2059.1|2057.1|2055.3|2053.3|0
1632167700000|2021-09-20 19:55:00|2058.3|2056.3|2059.2|2057.2|2060.5|2058.5|2057.9|2055.9|0
1632168000000|2021-09-20 20:00:00|2059.3|2057.3|2060.4|2058.4|2060.8|2058.8|2057.9|2055.9|0
1632168300000|2021-09-20 20:05:00|2060.1|2058.1|2056.7|2054.7|2060.5|2058.5|2056|2054|0
1632168600000|2021-09-20 20:10:00|2056.6|2054.6|2057|2055|2058|2056|2055.4|2053.4|0
1632168900000|2021-09-20 20:15:00|2057.1|2055.1|2056.5|2054.5|2058.1|2056.1|2056.3|2054.3|0
1632169200000|2021-09-20 20:20:00|2056.6|2054.6|2057.8|2055.8|2057.9|2055.9|2056.5|2054.5|0
1632169500000|2021-09-20 20:25:00|2057.7|2055.7|2057.7|2055.7|2057.9|2055.9|2056.7|2054.7|0
1632169800000|2021-09-20 20:30:00|2057.9|2055.9|2057.9|2055.9|2058.7|2056.7|2057.9|2055.9|0
1632170100000|2021-09-20 20:35:00|2058.1|2056.1|2058|2056|2058.2|2056.2|2057.1|2055.1|0
1632170400000|2021-09-20 20:40:00|2057.9|2055.9|2058.5|2056.5|2058.5|2056.5|2057.9|2055.9|0
1632170700000|2021-09-20 20:45:00|2058.4|2056.4|2057.2|2055.2|2058.8|2056.8|2057.1|2055.1|0
1632171000000|2021-09-20 20:50:00|2056.9|2054.9|2058.2|2056.2|2058.8|2056.8|2056.9|2054.9|0
1632171300000|2021-09-20 20:55:00|2058.3|2056.3|2060.3|2058.3|2060.5|2058.5|2057.8|2055.8|0
1632171600000|2021-09-20 21:00:00|2060.1|2058.1|2060.1|2058.1|2060.3|2058.3|2060.1|2058.1|0
1632171900000|2021-09-20 21:05:00|2060.2|2058.2|2060.3|2058.3|2060.3|2058.3|2060.2|2058.2|0
1632172200000|2021-09-20 21:10:00|2060.4|2058.4|2060.6|2058.6|2060.6|2058.6|2060.4|2058.4|0
1632172500000|2021-09-20 21:15:00|2060.7|2058.7|2060.9|2058.9|2060.9|2058.9|2060.6|2058.6|0
1632172800000|2021-09-20 21:20:00|2061|2059|2060.9|2058.9|2061|2059|2060.9|2058.9|0
1632173100000|2021-09-20 21:25:00|2060.8|2058.8|2060.6|2058.6|2060.9|2058.9|2060.5|2058.5|0
1632173400000|2021-09-20 21:30:00|2060.5|2058.5|2060.5|2058.5|2060.6|2058.6|2060.5|2058.5|0
1632173700000|2021-09-20 21:35:00|2060.4|2058.4|2060.5|2058.5|2060.5|2058.5|2060.4|2058.4|0
1632174000000|2021-09-20 21:40:00|2060.6|2058.6|2060.6|2058.6|2060.7|2058.7|2060.6|2058.6|0
1632174600000|2021-09-20 21:50:00|2060.5|2058.5|2060.6|2058.6|2060.6|2058.6|2060.4|2058.4|0
1632174900000|2021-09-20 21:55:00|2060.5|2058.5|2060.3|2058.3|2060.5|2058.5|2060.3|2058.3|0
1632175200000|2021-09-20 22:00:00|2060.1|2058.1|2061.2|2059.2|2061.9|2059.9|2060.1|2058.1|0
1632175500000|2021-09-20 22:05:00|2061.1|2059.1|2061.8|2059.8|2062.1|2060.1|2060.9|2058.9|0
1632175800000|2021-09-20 22:10:00|2061.7|2059.7|2061.7|2059.7|2061.9|2059.9|2061.4|2059.4|0
1632176100000|2021-09-20 22:15:00|2061.8|2059.8|2062.2|2060.2|2062.2|2060.2|2061.8|2059.8|0
1632176400000|2021-09-20 22:20:00|2062.1|2060.1|2062.3|2060.3|2062.3|2060.3|2061.7|2059.7|0
1632176700000|2021-09-20 22:25:00|2062.4|2060.4|2062.7|2060.7|2063.4|2061.4|2062.4|2060.4|0
1632177000000|2021-09-20 22:30:00|2062.8|2060.8|2063.1|2061.1|2063.4|2061.4|2062.8|2060.8|0
1632177300000|2021-09-20 22:35:00|2063.2|2061.2|2064|2062|2064.3|2062.3|2063.1|2061.1|0
1632177600000|2021-09-20 22:40:00|2063.8|2061.8|2063.5|2061.5|2064|2062|2063.3|2061.3|0
1632177900000|2021-09-20 22:45:00|2063.3|2061.3|2062.9|2060.9|2063.3|2061.3|2061.9|2059.9|0
1632178200000|2021-09-20 22:50:00|2063|2061|2062.8|2060.8|2063.1|2061.1|2062.3|2060.3|0
1632178500000|2021-09-20 22:55:00|2062.7|2060.7|2062.6|2060.6|2062.7|2060.7|2062.1|2060.1|0
1632178800000|2021-09-20 23:00:00|2062.5|2060.5|2061.6|2059.6|2063.2|2061.2|2061.6|2059.6|0
1632179100000|2021-09-20 23:05:00|2061.5|2059.5|2062.5|2060.5|2063.2|2061.2|2061.5|2059.5|0
1632179400000|2021-09-20 23:10:00|2062.4|2060.4|2061.8|2059.8|2062.5|2060.5|2061.5|2059.5|0
1632179700000|2021-09-20 23:15:00|2062.1|2060.1|2061.1|2059.1|2062.1|2060.1|2060.5|2058.5|0
1632180000000|2021-09-20 23:20:00|2061|2059|2060.4|2058.4|2061.1|2059.1|2060.4|2058.4|0
1632180300000|2021-09-20 23:25:00|2060.6|2058.6|2060.8|2058.8|2061.1|2059.1|2059.7|2057.7|0
1632180600000|2021-09-20 23:30:00|2061.2|2059.2|2057.5|2055.5|2061.3|2059.3|2057.5|2055.5|0
1632180900000|2021-09-20 23:35:00|2057.2|2055.2|2057.3|2055.3|2057.7|2055.7|2056.9|2054.9|0
1632181200000|2021-09-20 23:40:00|2057.4|2055.4|2065.3|2063.3|2066.1|2064.1|2057.3|2055.3|0
1632181500000|2021-09-20 23:45:00|2065.2|2063.2|2060.8|2059.6|2065.3|2063.3|2057.3|2056.1|673
1632181800000|2021-09-20 23:50:00|2060.3|2059.1|2059.8|2058.6|2061.3|2060.1|2059.3|2058.1|160
1632182100000|2021-09-20 23:55:00|2060.3|2059.1|2061.8|2060.6|2063.8|2062.6|2058.3|2057.1|580
1632182400000|2021-09-21 00:00:00|2061.6|2060.8|2054.1|2053.3|2061.6|2060.8|2048.1|2047.3|2262
1632182700000|2021-09-21 00:05:00|2053.6|2052.8|2057.1|2056.3|2057.1|2056.3|2052.8|2052|944
1632183000000|2021-09-21 00:10:00|2056.6|2055.8|2060.6|2059.8|2060.6|2059.8|2056.6|2055.8|604
1632183300000|2021-09-21 00:15:00|2061.1|2060.3|2063.1|2062.3|2064.6|2063.8|2061.1|2060.3|1197
1632183600000|2021-09-21 00:20:00|2062.6|2061.8|2065.1|2064.3|2065.1|2064.3|2062.6|2061.8|892
1632183900000|2021-09-21 00:25:00|2064.6|2063.8|2063.6|2062.8|2065.1|2064.3|2062.6|2061.8|968
1632184200000|2021-09-21 00:30:00|2063.1|2062.3|2071.1|2070.3|2071.1|2070.3|2061.6|2060.8|2360
1632184500000|2021-09-21 00:35:00|2070.8|2070|2068.1|2067.3|2072.1|2071.3|2067.6|2066.8|1013
1632184800000|2021-09-21 00:40:00|2068.3|2067.5|2067.1|2066.3|2069.1|2068.3|2066.6|2065.8|1035
1632185100000|2021-09-21 00:45:00|2066.8|2066|2065.6|2064.8|2067.6|2066.8|2065.1|2064.3|683
1632185400000|2021-09-21 00:50:00|2065.8|2065|2063.1|2062.3|2066.6|2065.8|2062.6|2061.8|680
1632185700000|2021-09-21 00:55:00|2062.6|2061.8|2060.6|2059.8|2062.6|2061.8|2059.6|2058.8|586
1632186000000|2021-09-21 01:00:00|2061.1|2060.3|2060.1|2059.3|2061.1|2060.3|2059.1|2058.3|529
1632186300000|2021-09-21 01:05:00|2059.6|2058.8|2060.1|2059.3|2060.6|2059.8|2059.1|2058.3|619
1632186600000|2021-09-21 01:10:00|2060.3|2059.5|2063.1|2062.3|2064.1|2063.3|2060.1|2059.3|573
1632186900000|2021-09-21 01:15:00|2062.6|2061.8|2063.1|2062.3|2063.1|2062.3|2060.6|2059.8|354
1632187200000|2021-09-21 01:20:00|2063.6|2062.8|2063.6|2062.8|2064.1|2063.3|2062.6|2061.8|431
1632187500000|2021-09-21 01:25:00|2063.1|2062.3|2063.6|2062.8|2064.6|2063.8|2063.1|2062.3|306
1632187800000|2021-09-21 01:30:00|2064.1|2063.3|2065.1|2064.3|2065.1|2064.3|2062.1|2061.3|402
1632188100000|2021-09-21 01:35:00|2064.6|2063.8|2064.6|2063.8|2066.1|2065.3|2064.6|2063.8|353
1632188400000|2021-09-21 01:40:00|2065.1|2064.3|2066.6|2065.8|2066.6|2065.8|2064.1|2063.3|332
1632188700000|2021-09-21 01:45:00|2066.3|2065.5|2068.1|2067.3|2068.1|2067.3|2065.1|2064.3|582
1632189000000|2021-09-21 01:50:00|2068.6|2067.8|2067.1|2066.3|2068.6|2067.8|2067.1|2066.3|382
1632189300000|2021-09-21 01:55:00|2066.6|2065.8|2066.6|2065.8|2067.1|2066.3|2065.1|2064.3|224
1632189600000|2021-09-21 02:00:00|2066.1|2065.3|2064.6|2063.8|2066.6|2065.8|2064.6|2063.8|265
1632189900000|2021-09-21 02:05:00|2065.1|2064.3|2064.1|2063.3|2065.1|2064.3|2064.1|2063.3|371
1632190200000|2021-09-21 02:10:00|2063.6|2062.8|2064.6|2063.8|2065.6|2064.8|2063.6|2062.8|375
1632190500000|2021-09-21 02:15:00|2064.1|2063.3|2064.1|2063.3|2064.6|2063.8|2063.6|2062.8|294
1632190800000|2021-09-21 02:20:00|2063.6|2062.8|2064.1|2063.3|2064.6|2063.8|2063.1|2062.3|419
1632191100000|2021-09-21 02:25:00|2063.6|2062.8|2066.6|2065.8|2066.6|2065.8|2063.1|2062.3|723
1632191400000|2021-09-21 02:30:00|2066.3|2065.5|2066.6|2065.8|2066.6|2065.8|2066.1|2065.3|546
1632191700000|2021-09-21 02:35:00|2066.1|2065.3|2066.1|2065.3|2066.6|2065.8|2066.1|2065.3|231
1632192000000|2021-09-21 02:40:00|2065.6|2064.8|2066.6|2065.8|2066.6|2065.8|2065.6|2064.8|83
1632192300000|2021-09-21 02:45:00|2067.1|2066.3|2067.1|2066.3|2067.1|2066.3|2066.6|2065.8|170
1632192600000|2021-09-21 02:50:00|2067.6|2066.8|2066.6|2065.8|2068.1|2067.3|2066.6|2065.8|328
1632192900000|2021-09-21 02:55:00|2067.1|2066.3|2067.6|2066.8|2068.6|2067.8|2067.1|2066.3|334
1632193200000|2021-09-21 03:00:00|2067.3|2066.5|2065.1|2064.3|2067.6|2066.8|2065.1|2064.3|223
1632193500000|2021-09-21 03:05:00|2064.6|2063.8|2065.1|2064.3|2065.1|2064.3|2064.6|2063.8|217
1632193800000|2021-09-21 03:10:00|2064.6|2063.8|2066.1|2065.3|2066.1|2065.3|2064.6|2063.8|108
1632194100000|2021-09-21 03:15:00|2065.6|2064.8|2063.6|2062.8|2065.6|2064.8|2063.6|2062.8|213
1632194400000|2021-09-21 03:20:00|2063.1|2062.3|2065.1|2064.3|2065.1|2064.3|2063.1|2062.3|163
1632194700000|2021-09-21 03:25:00|2064.6|2063.8|2064.1|2063.3|2065.1|2064.3|2063.6|2062.8|189
1632195000000|2021-09-21 03:30:00|2063.6|2062.8|2065.6|2064.8|2065.6|2064.8|2063.6|2062.8|503
1632195300000|2021-09-21 03:35:00|2066.1|2065.3|2067.1|2066.3|2067.1|2066.3|2065.6|2064.8|402
1632195600000|2021-09-21 03:40:00|2066.6|2065.8|2067.6|2066.8|2067.6|2066.8|2066.6|2065.8|347
1632195900000|2021-09-21 03:45:00|2067.1|2066.3|2070.1|2069.3|2070.6|2069.8|2067.1|2066.3|770
1632196200000|2021-09-21 03:50:00|2070.6|2069.8|2069.6|2068.8|2070.6|2069.8|2069.6|2068.8|329
1632196500000|2021-09-21 03:55:00|2069.1|2068.3|2069.1|2068.3|2070.1|2069.3|2068.6|2067.8|370
1632196800000|2021-09-21 04:00:00|2068.6|2067.8|2068.8|2068|2069.1|2068.3|2068.1|2067.3|454
1632197100000|2021-09-21 04:05:00|2069.1|2068.3|2069.1|2068.3|2069.1|2068.3|2068.1|2067.3|177
1632197400000|2021-09-21 04:10:00|2069.3|2068.5|2070.6|2069.8|2070.6|2069.8|2069.3|2068.5|566
1632197700000|2021-09-21 04:15:00|2070.1|2069.3|2070.6|2069.8|2071.1|2070.3|2070.1|2069.3|273
1632198000000|2021-09-21 04:20:00|2070.3|2069.5|2071.6|2070.8|2072.1|2071.3|2070.1|2069.3|582
1632198300000|2021-09-21 04:25:00|2071.1|2070.3|2072.1|2071.3|2072.1|2071.3|2071.1|2070.3|173
1632198600000|2021-09-21 04:30:00|2071.6|2070.8|2071.6|2070.8|2072.1|2071.3|2071.1|2070.3|257
1632198900000|2021-09-21 04:35:00|2072.1|2071.3|2071.1|2070.3|2072.1|2071.3|2070.6|2069.8|345
1632199200000|2021-09-21 04:40:00|2071.6|2070.8|2071.6|2070.8|2071.6|2070.8|2071.1|2070.3|386
1632199500000|2021-09-21 04:45:00|2071.1|2070.3|2071.1|2070.3|2071.1|2070.3|2070.1|2069.3|306
1632199800000|2021-09-21 04:50:00|2070.6|2069.8|2071.1|2070.3|2071.6|2070.8|2070.6|2069.8|281
1632200100000|2021-09-21 04:55:00|2071.3|2070.5|2072.1|2071.3|2072.1|2071.3|2071.1|2070.3|225
1632200400000|2021-09-21 05:00:00|2071.6|2070.8|2073.1|2072.3|2073.1|2072.3|2071.6|2070.8|481
1632200700000|2021-09-21 05:05:00|2072.6|2071.8|2073.1|2072.3|2073.1|2072.3|2072.6|2071.8|352
1632201000000|2021-09-21 05:10:00|2072.6|2071.8|2071.6|2070.8|2074.1|2073.3|2071.6|2070.8|695
1632201300000|2021-09-21 05:15:00|2072.1|2071.3|2071.6|2070.8|2072.6|2071.8|2070.8|2070|429
1632201600000|2021-09-21 05:20:00|2072.1|2071.3|2071.6|2070.8|2072.6|2071.8|2071.3|2070.5|499
1632201900000|2021-09-21 05:25:00|2072.1|2071.3|2073.6|2072.8|2073.6|2072.8|2072.1|2071.3|407
1632202200000|2021-09-21 05:30:00|2073.1|2072.3|2075.1|2074.3|2075.1|2074.3|2073.1|2072.3|630
1632202500000|2021-09-21 05:35:00|2074.6|2073.8|2073.6|2072.8|2075.1|2074.3|2073.1|2072.3|849
1632202800000|2021-09-21 05:40:00|2073.1|2072.3|2072.6|2071.8|2073.6|2072.8|2072.1|2071.3|450
1632203100000|2021-09-21 05:45:00|2072.1|2071.3|2071.1|2070.3|2072.1|2071.3|2070.6|2069.8|800
1632203400000|2021-09-21 05:50:00|2070.6|2069.8|2066.6|2065.8|2071.6|2070.8|2066.6|2065.8|1470
1632203700000|2021-09-21 05:55:00|2067.1|2066.3|2065.6|2064.8|2067.1|2066.3|2065.1|2064.3|2697
1632204000000|2021-09-21 06:00:00|2066.1|2065.3|2066.1|2065.3|2066.6|2065.8|2064.1|2063.3|3098
1632204300000|2021-09-21 06:05:00|2065.6|2064.8|2067.1|2066.3|2067.1|2066.3|2065.6|2064.8|836
1632204600000|2021-09-21 06:10:00|2067|2065|2072.7|2070.7|2072.8|2070.8|2067|2065|13
1632204900000|2021-09-21 06:15:00|2072.4|2070.4|2072|2070|2072.7|2070.7|2071.1|2069.1|1028
1632205200000|2021-09-21 06:20:00|2071.9|2069.9|2072.5|2070.5|2073.1|2071.1|2071.4|2069.4|0
1632205500000|2021-09-21 06:25:00|2072.6|2070.6|2072.3|2070.3|2073.2|2071.2|2071.6|2069.6|0
1632205800000|2021-09-21 06:30:00|2072.1|2070.1|2072.8|2070.8|2073.1|2071.1|2071.9|2069.9|0
1632206100000|2021-09-21 06:35:00|2072.9|2070.9|2073.2|2071.2|2073.5|2071.5|2072.6|2070.6|0
1632206400000|2021-09-21 06:40:00|2073.3|2071.3|2072|2070|2073.4|2071.4|2071.2|2069.2|0
1632206700000|2021-09-21 06:45:00|2071.9|2069.9|2072|2070|2072|2070|2070.6|2068.6|0
1632207000000|2021-09-21 06:50:00|2071.7|2069.7|2073|2071|2073.5|2071.5|2071.4|2069.4|0
1632207300000|2021-09-21 06:55:00|2072.8|2070.8|2071.6|2069.6|2073.1|2071.1|2071.6|2069.6|0
1632207600000|2021-09-21 07:00:00|2071.5|2069.5|2072.7|2070.7|2076|2074|2070.9|2068.9|0
1632207900000|2021-09-21 07:05:00|2072.5|2070.5|2073.6|2071.6|2073.9|2071.9|2072|2070|0
1632208200000|2021-09-21 07:10:00|2073.7|2071.7|2073.3|2071.3|2074.2|2072.2|2072.6|2070.6|0
1632208500000|2021-09-21 07:15:00|2073.1|2071.1|2075.5|2073.5|2075.5|2073.5|2072.1|2070.1|0
1632208800000|2021-09-21 07:20:00|2075.3|2073.3|2078.6|2076.6|2080|2078|2075.2|2073.2|0
1632209100000|2021-09-21 07:25:00|2078.5|2076.5|2076.3|2074.3|2078.5|2076.5|2074.6|2072.6|0
1632209400000|2021-09-21 07:30:00|2076.2|2074.2|2076.3|2075.1|2078|2076.8|2074.8|2073.6|483
1632209700000|2021-09-21 07:35:00|2076.8|2075.6|2080.3|2079.1|2080.3|2079.1|2076.3|2075.1|384
1632210000000|2021-09-21 07:40:00|2079.8|2078.6|2080.8|2079.6|2083.3|2082.1|2079.8|2078.6|375
1632210300000|2021-09-21 07:45:00|2081.3|2080.1|2080.8|2079.6|2081.8|2080.6|2080.8|2079.6|133
1632210600000|2021-09-21 07:50:00|2081.3|2080.1|2081.3|2080.1|2082.3|2081.1|2081.3|2080.1|65
1632210900000|2021-09-21 07:55:00|2080.8|2079.6|2082.8|2081.6|2082.8|2081.6|2080.8|2079.6|264
1632211200000|2021-09-21 08:00:00|2082.5|2081.3|2081.8|2080.6|2083.5|2082.3|2081.8|2080.6|118
1632211500000|2021-09-21 08:05:00|2082.3|2081.1|2082.3|2081.1|2082.5|2081.3|2081.8|2080.6|87
1632211800000|2021-09-21 08:10:00|2082.8|2081.6|2083.8|2082.6|2083.8|2082.6|2082.3|2081.1|211
1632212100000|2021-09-21 08:15:00|2084.3|2083.1|2084.3|2083.1|2085.3|2084.1|2084.3|2083.1|96
1632212400000|2021-09-21 08:20:00|2084|2082.8|2081.3|2080.1|2084|2082.8|2081.3|2080.1|119
1632212700000|2021-09-21 08:25:00|2081.5|2080.3|2083.8|2082.6|2083.8|2082.6|2081.3|2080.1|90
1632213000000|2021-09-21 08:30:00|2083.3|2082.1|2086.8|2085.6|2086.8|2085.6|2082.8|2081.6|187
1632213300000|2021-09-21 08:35:00|2087|2085.8|2086.8|2085.6|2087.3|2086.1|2086.3|2085.1|154
1632213600000|2021-09-21 08:40:00|2087.3|2086.1|2086.3|2085.1|2087.3|2086.1|2085.8|2084.6|108
1632213900000|2021-09-21 08:45:00|2086.8|2085.6|2086.3|2085.1|2086.8|2085.6|2085.8|2084.6|87
1632214200000|2021-09-21 08:50:00|2086.8|2085.6|2085.3|2084.1|2087.8|2086.6|2084.8|2083.6|102
1632214500000|2021-09-21 08:55:00|2084.8|2083.6|2083.8|2082.6|2084.8|2083.6|2083.8|2082.6|172
1632214800000|2021-09-21 09:00:00|2084|2082.8|2084|2082.8|2085.3|2084.1|2082.8|2081.6|247
1632215100000|2021-09-21 09:05:00|2084.3|2083.1|2083.3|2082.1|2084.8|2083.6|2082.8|2081.6|515
1632215400000|2021-09-21 09:10:00|2083.8|2082.6|2084.3|2083.1|2084.8|2083.6|2083.3|2082.1|67
1632215700000|2021-09-21 09:15:00|2083.8|2082.6|2083.8|2082.6|2084.3|2083.1|2082.8|2081.6|134
1632216000000|2021-09-21 09:20:00|2083.5|2082.3|2082.8|2081.6|2083.8|2082.6|2082.3|2081.1|46
1632216300000|2021-09-21 09:25:00|2082.5|2081.3|2083.5|2082.3|2084.3|2083.1|2082.5|2081.3|59
1632216600000|2021-09-21 09:30:00|2083.8|2082.6|2084.3|2083.1|2084.3|2083.1|2083.8|2082.6|38
1632216900000|2021-09-21 09:35:00|2084.8|2083.6|2084.8|2083.6|2085.3|2084.1|2083.8|2082.6|58
1632217200000|2021-09-21 09:40:00|2085.3|2084.1|2086|2084.8|2086.3|2085.1|2085.3|2084.1|121
1632217500000|2021-09-21 09:45:00|2086.3|2085.1|2085.8|2084.6|2086.3|2085.1|2085.3|2084.1|49
1632217800000|2021-09-21 09:50:00|2086.3|2085.1|2085.8|2084.6|2086.3|2085.1|2085.8|2084.6|20
1632218100000|2021-09-21 09:55:00|2086.3|2085.1|2085.8|2084.6|2086.3|2085.1|2085.3|2084.1|58
1632218400000|2021-09-21 10:00:00|2086.3|2085.1|2086.8|2085.6|2086.8|2085.6|2085.8|2084.6|61
1632218700000|2021-09-21 10:05:00|2086.3|2085.1|2085.8|2084.6|2086.3|2085.1|2085.8|2084.6|40
1632219000000|2021-09-21 10:10:00|2086.3|2085.1|2084.8|2083.6|2086.3|2085.1|2084.8|2083.6|74
1632219300000|2021-09-21 10:15:00|2085.3|2084.1|2086.5|2085.3|2086.8|2085.6|2085.3|2084.1|33
1632219600000|2021-09-21 10:20:00|2086.3|2085.1|2087.3|2086.1|2087.3|2086.1|2086.3|2085.1|38
1632219900000|2021-09-21 10:25:00|2086.8|2085.6|2087|2085.8|2087.8|2086.6|2086.8|2085.6|52
1632220200000|2021-09-21 10:30:00|2086.8|2085.6|2085.8|2084.6|2086.8|2085.6|2085.3|2084.1|43
1632220500000|2021-09-21 10:35:00|2086|2084.8|2086|2084.8|2086.8|2085.6|2085.8|2084.6|47
1632220800000|2021-09-21 10:40:00|2085.8|2084.6|2085.3|2084.1|2086.8|2085.6|2085.3|2084.1|80
1632221100000|2021-09-21 10:45:00|2085|2083.8|2085.3|2084.1|2085.8|2084.6|2085|2083.8|102
1632221400000|2021-09-21 10:50:00|2085.5|2084.3|2086.8|2085.6|2086.8|2085.6|2085.3|2084.1|16
1632221700000|2021-09-21 10:55:00|2086.5|2085.3|2086.3|2085.1|2086.5|2085.3|2085.8|2084.6|18
1632222000000|2021-09-21 11:00:00|2086|2084.8|2086.3|2085.1|2086.3|2085.1|2085.3|2084.1|70
1632222300000|2021-09-21 11:05:00|2085.8|2084.6|2085.3|2084.1|2085.8|2084.6|2084.8|2083.6|33
1632222600000|2021-09-21 11:10:00|2085|2083.8|2084.3|2083.1|2085.8|2084.6|2084.3|2083.1|61
1632222900000|2021-09-21 11:15:00|2084.5|2083.3|2085.3|2084.1|2085.3|2084.1|2084.3|2083.1|48
1632223200000|2021-09-21 11:20:00|2084.8|2083.6|2085.8|2084.6|2085.8|2084.6|2084.8|2083.6|27
1632223500000|2021-09-21 11:25:00|2085.3|2084.1|2085.3|2084.1|2085.8|2084.6|2084.8|2083.6|44
1632223800000|2021-09-21 11:30:00|2085.8|2084.6|2085|2083.8|2085.8|2084.6|2084.8|2083.6|29
1632224100000|2021-09-21 11:35:00|2085.3|2084.1|2082.8|2081.6|2085.3|2084.1|2082.8|2081.6|43
1632224400000|2021-09-21 11:40:00|2083.3|2082.1|2084.3|2083.1|2084.5|2083.3|2082.8|2081.6|85
1632224700000|2021-09-21 11:45:00|2084.5|2083.3|2085.3|2084.1|2085.8|2084.6|2084.3|2083.1|120
1632225000000|2021-09-21 11:50:00|2085.5|2084.3|2085.8|2084.6|2085.8|2084.6|2084.8|2083.6|109
1632225300000|2021-09-21 11:55:00|2086.3|2085.1|2086.3|2085.1|2086.8|2085.6|2085.8|2084.6|61
1632225600000|2021-09-21 12:00:00|2086.5|2085.3|2085.8|2084.6|2086.5|2085.3|2085.8|2084.6|19
1632225900000|2021-09-21 12:05:00|2086|2084.8|2086.3|2085.1|2086.8|2085.6|2085.8|2084.6|21
1632226200000|2021-09-21 12:10:00|2086.5|2085.3|2080.3|2079.1|2086.8|2085.6|2080.3|2079.1|308
1632226500000|2021-09-21 12:15:00|2080.8|2079.6|2084.3|2083.1|2084.8|2083.6|2080.8|2079.6|187
1632226800000|2021-09-21 12:20:00|2084|2082.8|2082.8|2081.6|2084.3|2083.1|2081.8|2080.6|189
1632227100000|2021-09-21 12:25:00|2083.3|2082.1|2082.5|2081.3|2083.3|2082.1|2081.8|2080.6|38
1632227400000|2021-09-21 12:30:00|2082.3|2081.1|2083.3|2082.1|2083.8|2082.6|2082.3|2081.1|67
1632227700000|2021-09-21 12:35:00|2083.8|2082.6|2083.8|2082.6|2084.3|2083.1|2082.8|2081.6|36
1632228000000|2021-09-21 12:40:00|2083.5|2082.3|2084.3|2083.1|2084.8|2083.6|2083.3|2082.1|24
1632228300000|2021-09-21 12:45:00|2084.5|2083.3|2083.8|2082.6|2084.8|2083.6|2083.3|2082.1|29
1632228600000|2021-09-21 12:50:00|2083.3|2082.1|2081.3|2080.1|2083.8|2082.6|2081.3|2080.1|65
1632228900000|2021-09-21 12:55:00|2081|2079.8|2080.8|2079.6|2082.3|2081.1|2080.3|2079.1|74
1632229200000|2021-09-21 13:00:00|2081.3|2080.1|2081.3|2080.1|2082.3|2081.1|2079.8|2078.6|262
1632229500000|2021-09-21 13:05:00|2080.8|2079.6|2079.3|2078.1|2080.8|2079.6|2078.8|2077.6|77
1632229800000|2021-09-21 13:10:00|2079.8|2078.6|2079.3|2078.1|2079.8|2078.6|2078.8|2077.6|92
1632230100000|2021-09-21 13:15:00|2078.8|2077.6|2079.3|2078.1|2079.3|2078.1|2078.3|2077.1|100
1632230400000|2021-09-21 13:20:00|2079|2077.8|2079.3|2078.1|2079.8|2078.6|2078.8|2077.6|39
1632230700000|2021-09-21 13:25:00|2079.8|2078.6|2080.3|2079.1|2080.8|2079.6|2079.8|2078.6|56
1632231000000|2021-09-21 13:30:00|2080.8|2079.6|2079.8|2078.6|2080.8|2079.6|2077.8|2076.6|645
1632231300000|2021-09-21 13:35:00|2080|2078.8|2081.3|2080.1|2082.8|2081.6|2079.3|2078.1|234
1632231600000|2021-09-21 13:40:00|2081.8|2080.6|2079.3|2078.1|2081.8|2080.6|2077.3|2076.1|738
1632231900000|2021-09-21 13:45:00|2079.5|2078.3|2081.8|2080.6|2081.8|2080.6|2078.3|2077.1|594
1632232200000|2021-09-21 13:50:00|2082.3|2081.1|2079.8|2078.6|2082.8|2081.6|2079.3|2078.1|295
1632232500000|2021-09-21 13:55:00|2079.5|2078.3|2078.8|2077.6|2080.8|2079.6|2077.8|2076.6|156
1632232800000|2021-09-21 14:00:00|2079|2077.8|2077.8|2076.6|2079.8|2078.6|2077.3|2076.1|118
1632233100000|2021-09-21 14:05:00|2078|2076.8|2073.8|2072.6|2078.8|2077.6|2073.8|2072.6|267
1632233400000|2021-09-21 14:10:00|2073.3|2072.1|2075.5|2074.3|2075.8|2074.6|2073.3|2072.1|192
1632233700000|2021-09-21 14:15:00|2075.8|2074.6|2075.8|2074.6|2076.8|2075.6|2074.3|2073.1|197
1632234000000|2021-09-21 14:20:00|2076.3|2075.1|2074.3|2073.1|2076.3|2075.1|2073.8|2072.6|113
1632234300000|2021-09-21 14:25:00|2074|2072.8|2075.8|2074.6|2075.8|2074.6|2073|2071.8|226
1632234600000|2021-09-21 14:30:00|2075.3|2074.1|2075.3|2074.1|2076.8|2075.6|2074.3|2073.1|205
1632234900000|2021-09-21 14:35:00|2074.8|2073.6|2075.8|2074.6|2075.8|2074.6|2073.3|2072.1|142
1632235200000|2021-09-21 14:40:00|2076.3|2075.1|2074.5|2073.3|2076.3|2075.1|2074.3|2073.1|201
1632235500000|2021-09-21 14:45:00|2074.8|2073.6|2071.3|2070.1|2075.3|2074.1|2070.8|2069.6|267
1632235800000|2021-09-21 14:50:00|2071.5|2070.3|2069.8|2068.6|2071.5|2070.3|2069|2067.8|237
1632236100000|2021-09-21 14:55:00|2070|2068.8|2069.8|2068.6|2070.8|2069.6|2069.3|2068.1|183
1632236400000|2021-09-21 15:00:00|2069.3|2068.1|2069.8|2068.6|2069.8|2068.6|2067.8|2066.6|192
1632236700000|2021-09-21 15:05:00|2069.5|2068.3|2072.8|2071.6|2073.3|2072.1|2069.3|2068.1|111
1632237000000|2021-09-21 15:10:00|2073.3|2072.1|2073.3|2072.1|2073.3|2072.1|2072.3|2071.1|80
1632237300000|2021-09-21 15:15:00|2073|2071.8|2071.3|2070.1|2073|2071.8|2070.8|2069.6|171
1632237600000|2021-09-21 15:20:00|2070.8|2069.6|2070.8|2069.6|2071.5|2070.3|2070.3|2069.1|58
1632237900000|2021-09-21 15:25:00|2071.3|2070.1|2070.3|2069.1|2071.8|2070.6|2069.3|2068.1|235
1632238200000|2021-09-21 15:30:00|2070.8|2069.6|2075.8|2074.6|2075.8|2074.6|2070.8|2069.6|356
1632238500000|2021-09-21 15:35:00|2075.3|2074.1|2074.3|2073.1|2076.3|2075.1|2074.3|2073.1|207
1632238800000|2021-09-21 15:40:00|2074.8|2073.6|2073.8|2072.6|2075.3|2074.1|2073.8|2072.6|493
1632239100000|2021-09-21 15:45:00|2074|2072.8|2073.3|2072.1|2074.3|2073.1|2073.3|2072.1|478
1632239400000|2021-09-21 15:50:00|2073.8|2072.6|2074.3|2073.1|2074.3|2073.1|2073|2071.8|335
1632239700000|2021-09-21 15:55:00|2074|2072.8|2075.8|2074.6|2076.3|2075.1|2073.8|2072.6|157
1632240000000|2021-09-21 16:00:00|2076.3|2075.1|2077.3|2076.1|2078.3|2077.1|2075.3|2074.1|83
1632240300000|2021-09-21 16:05:00|2077|2075.8|2078|2076.8|2078.8|2077.6|2076.8|2075.6|85
1632240600000|2021-09-21 16:10:00|2077.8|2076.6|2078.3|2077.1|2078.3|2077.1|2076.8|2075.6|55
1632240900000|2021-09-21 16:15:00|2077.8|2076.6|2078.3|2077.1|2078.8|2077.6|2077.3|2076.1|51
1632241200000|2021-09-21 16:20:00|2078.8|2077.6|2077.8|2076.6|2079.3|2078.1|2077.8|2076.6|44
1632241500000|2021-09-21 16:25:00|2078|2076.8|2077.3|2076.1|2078.3|2077.1|2076.8|2075.6|44
1632241800000|2021-09-21 16:30:00|2077.5|2076.3|2077.8|2076.6|2078.3|2077.1|2076.3|2075.1|116
1632242100000|2021-09-21 16:35:00|2077.5|2076.3|2077.8|2076.6|2078.3|2077.1|2077.3|2076.1|41
1632242400000|2021-09-21 16:40:00|2077.5|2076.3|2077.8|2076.6|2078.3|2077.1|2076.8|2075.6|14
1632242700000|2021-09-21 16:45:00|2077.3|2076.1|2077.8|2076.6|2078.3|2077.1|2076.8|2075.6|51
1632243000000|2021-09-21 16:50:00|2077.5|2076.3|2075.3|2074.1|2077.8|2076.6|2074.5|2073.3|62
1632243300000|2021-09-21 16:55:00|2075.5|2074.3|2076.5|2075.3|2077.3|2076.1|2075.5|2074.3|34
1632243600000|2021-09-21 17:00:00|2076.8|2075.6|2077.8|2076.6|2078.3|2077.1|2076.3|2075.1|136
1632243900000|2021-09-21 17:05:00|2077.5|2076.3|2078.3|2077.1|2079.3|2078.1|2076.8|2075.6|84
1632244200000|2021-09-21 17:10:00|2078.5|2077.3|2078.5|2077.3|2079.8|2078.6|2078.3|2077.1|61
1632244500000|2021-09-21 17:15:00|2078.8|2077.6|2078.3|2077.1|2078.8|2077.6|2077.3|2076.1|49
1632244800000|2021-09-21 17:20:00|2078|2076.8|2075.8|2074.6|2078.8|2077.6|2075.8|2074.6|44
1632245100000|2021-09-21 17:25:00|2076|2074.8|2075.8|2074.6|2077.3|2076.1|2074.8|2073.6|65
1632245400000|2021-09-21 17:30:00|2075.5|2074.3|2076|2074.8|2076.3|2075.1|2075.3|2074.1|30
1632245700000|2021-09-21 17:35:00|2075.8|2074.6|2076.8|2075.6|2077.3|2076.1|2075.3|2074.1|37
1632246000000|2021-09-21 17:40:00|2077.3|2076.1|2075.8|2074.6|2077.3|2076.1|2075.3|2074.1|43
1632246300000|2021-09-21 17:45:00|2076|2074.8|2076.3|2075.1|2076.8|2075.6|2074.8|2073.6|113
1632246600000|2021-09-21 17:50:00|2076.5|2075.3|2073.8|2072.6|2077.3|2076.1|2073.3|2072.1|52
1632246900000|2021-09-21 17:55:00|2074.3|2073.1|2075.8|2074.6|2075.8|2074.6|2073.8|2072.6|63
1632247200000|2021-09-21 18:00:00|2075.3|2074.1|2076.5|2075.3|2077.3|2076.1|2075.3|2074.1|66
1632247500000|2021-09-21 18:05:00|2076.8|2075.6|2076.3|2075.1|2077.3|2076.1|2075.8|2074.6|19
1632247800000|2021-09-21 18:10:00|2076|2074.8|2075.3|2074.1|2076.3|2075.1|2074.8|2073.6|31
1632248100000|2021-09-21 18:15:00|2075|2073.8|2074.3|2073.1|2075.3|2074.1|2073.8|2072.6|66
1632248400000|2021-09-21 18:20:00|2074|2072.8|2073.3|2072.1|2074.3|2073.1|2072.8|2071.6|34
1632248700000|2021-09-21 18:25:00|2072.8|2071.6|2072.8|2071.6|2073.8|2072.6|2072.3|2071.1|58
1632249000000|2021-09-21 18:30:00|2072.5|2071.3|2073|2071.8|2074.3|2073.1|2072.3|2071.1|21
1632249300000|2021-09-21 18:35:00|2073.3|2072.1|2073.3|2072.1|2073.8|2072.6|2072.8|2071.6|15
1632249600000|2021-09-21 18:40:00|2073.8|2072.6|2073.3|2072.1|2073.8|2072.6|2073.3|2072.1|21
1632249900000|2021-09-21 18:45:00|2072.8|2071.6|2073.3|2072.1|2074.3|2073.1|2072.8|2071.6|31
1632250200000|2021-09-21 18:50:00|2073.5|2072.3|2075.3|2074.1|2077.8|2076.6|2073.3|2072.1|99
1632250500000|2021-09-21 18:55:00|2075.5|2074.3|2074.3|2073.1|2075.5|2074.3|2073.8|2072.6|48
1632250800000|2021-09-21 19:00:00|2074.8|2073.6|2075.3|2074.1|2076.8|2075.6|2074.5|2073.3|67
1632251100000|2021-09-21 19:05:00|2075.5|2074.3|2074.8|2073.6|2076.3|2075.1|2074.3|2073.1|50
1632251400000|2021-09-21 19:10:00|2075|2073.8|2075.8|2074.6|2076.3|2075.1|2074|2072.8|94
1632251700000|2021-09-21 19:15:00|2076.3|2075.1|2073.3|2072.1|2077.3|2076.1|2073.3|2072.1|120
1632252000000|2021-09-21 19:20:00|2073.8|2072.6|2075.3|2074.1|2075.5|2074.3|2073.3|2072.1|65
1632252300000|2021-09-21 19:25:00|2075.5|2074.3|2075.8|2074.6|2076.3|2075.1|2074.8|2073.6|29
1632252600000|2021-09-21 19:30:00|2076.3|2075.1|2077.3|2076.1|2077.8|2076.6|2075.8|2074.6|119
1632252900000|2021-09-21 19:35:00|2077|2075.8|2075.8|2074.6|2077.3|2076.1|2075.5|2074.3|125
1632253200000|2021-09-21 19:40:00|2075.3|2074.1|2075|2073.8|2076.8|2075.6|2074.8|2073.6|88
1632253500000|2021-09-21 19:45:00|2074.8|2073.6|2072.3|2071.1|2074.8|2073.6|2072.3|2071.1|88
1632253800000|2021-09-21 19:50:00|2072.8|2071.6|2071.3|2070.1|2073.3|2072.1|2071|2069.8|83
1632254100000|2021-09-21 19:55:00|2071|2069.8|2071.3|2070.1|2071.3|2070.1|2069.3|2068.1|214
1632254400000|2021-09-21 20:00:00|2070.8|2069.6|2068.3|2067.1|2070.8|2069.6|2067.8|2066.6|87
1632254700000|2021-09-21 20:05:00|2068.5|2067.3|2068.8|2067.6|2068.8|2067.6|2067.8|2066.6|11
1632255000000|2021-09-21 20:10:00|2068.3|2067.1|2068.3|2067.1|2068.8|2067.6|2067.3|2066.1|39
1632255300000|2021-09-21 20:15:00|2068.8|2067.6|2068.8|2067.6|2068.8|2067.6|2068.3|2067.1|41
1632255600000|2021-09-21 20:20:00|2069.1|2067.1|2068.5|2066.5|2069.4|2067.4|2068.5|2066.5|102
1632255900000|2021-09-21 20:25:00|2068.6|2066.6|2068.2|2066.2|2068.8|2066.8|2067.8|2065.8|1
1632256200000|2021-09-21 20:30:00|2068.4|2066.4|2068.2|2066.2|2068.5|2066.5|2067.9|2065.9|7
1632256500000|2021-09-21 20:35:00|2068.1|2066.1|2068.2|2066.2|2068.4|2066.4|2067.9|2065.9|1
1632256800000|2021-09-21 20:40:00|2068.1|2066.1|2068.1|2066.1|2068.3|2066.3|2067.8|2065.8|14
1632257100000|2021-09-21 20:45:00|2068.3|2066.3|2068.5|2066.5|2068.5|2066.5|2068.1|2066.1|0
1632257400000|2021-09-21 20:50:00|2068.4|2066.4|2068.6|2066.6|2068.7|2066.7|2068.1|2066.1|3
1632257700000|2021-09-21 20:55:00|2068.5|2066.5|2068.2|2066.2|2069|2067|2068.1|2066.1|0
1632258000000|2021-09-21 21:00:00|2068.3|2066.3|2068.4|2066.4|2068.4|2066.4|2068.3|2066.3|6
1632258300000|2021-09-21 21:05:00|2068.5|2066.5|2068.5|2066.5|2068.6|2066.6|2068.4|2066.4|0
1632258600000|2021-09-21 21:10:00|2068.6|2066.6|2068.7|2066.7|2068.7|2066.7|2068.6|2066.6|0
1632258900000|2021-09-21 21:15:00|2068.6|2066.6|2068.6|2066.6|2068.8|2066.8|2068.5|2066.5|0
1632259200000|2021-09-21 21:20:00|2068.5|2066.5|2068.5|2066.5|2068.6|2066.6|2068.5|2066.5|0
1632259500000|2021-09-21 21:25:00|2068.6|2066.6|2068.3|2066.3|2068.6|2066.6|2068.3|2066.3|0
1632259800000|2021-09-21 21:30:00|2068.2|2066.2|2068|2066|2068.2|2066.2|2068|2066|0
1632260400000|2021-09-21 21:40:00|2068.1|2066.1|2068.1|2066.1|2068.2|2066.2|2068.1|2066.1|0
1632261000000|2021-09-21 21:50:00|2068.2|2066.2|2068.1|2066.1|2068.2|2066.2|2068|2066|0
1632261300000|2021-09-21 21:55:00|2068.2|2066.2|2068.1|2066.1|2068.2|2066.2|2068.1|2066.1|0
1632261600000|2021-09-21 22:00:00|2068.2|2066.2|2068.6|2066.6|2069.2|2067.2|2068.1|2066.1|0
1632261900000|2021-09-21 22:05:00|2068.7|2066.7|2069.4|2067.4|2069.4|2067.4|2068.7|2066.7|0
1632262200000|2021-09-21 22:10:00|2069.5|2067.5|2069.6|2067.6|2069.8|2067.8|2069.5|2067.5|0
1632262500000|2021-09-21 22:15:00|2069.8|2067.8|2068.9|2066.9|2070.1|2068.1|2068.9|2066.9|0
1632262800000|2021-09-21 22:20:00|2068.7|2066.7|2068.9|2066.9|2068.9|2066.9|2068.4|2066.4|0
1632263100000|2021-09-21 22:25:00|2068.7|2066.7|2068.1|2066.1|2069.2|2067.2|2068.1|2066.1|0
1632263400000|2021-09-21 22:30:00|2068.2|2066.2|2067.9|2065.9|2068.9|2066.9|2067.9|2065.9|0
1632263700000|2021-09-21 22:35:00|2068.1|2066.1|2066.7|2064.7|2068.1|2066.1|2066.7|2064.7|0
1632264000000|2021-09-21 22:40:00|2066.4|2064.4|2066.1|2064.1|2067|2065|2065.7|2063.7|0
1632264300000|2021-09-21 22:45:00|2066|2064|2066.9|2064.9|2066.9|2064.9|2065.8|2063.8|0
1632264600000|2021-09-21 22:50:00|2066.8|2064.8|2066.7|2064.7|2066.9|2064.9|2066.5|2064.5|0
1632264900000|2021-09-21 22:55:00|2066|2064|2065.9|2063.9|2066.3|2064.3|2065.3|2063.3|0
1632265200000|2021-09-21 23:00:00|2066.1|2064.1|2064.8|2062.8|2066.2|2064.2|2064.5|2062.5|0
1632265500000|2021-09-21 23:05:00|2064.9|2062.9|2065.4|2063.4|2065.7|2063.7|2064.8|2062.8|0
1632265800000|2021-09-21 23:10:00|2065.3|2063.3|2064.8|2062.8|2065.6|2063.6|2064|2062|0
1632266100000|2021-09-21 23:15:00|2064.9|2062.9|2066.2|2064.2|2066.2|2064.2|2064.9|2062.9|0
1632266400000|2021-09-21 23:20:00|2067.1|2065.1|2067.4|2065.4|2068.1|2066.1|2067|2065|0
1632266700000|2021-09-21 23:25:00|2067.6|2065.6|2066.9|2064.9|2068.3|2066.3|2066|2064|0
1632267000000|2021-09-21 23:30:00|2067.5|2065.5|2067.4|2065.4|2070|2068|2066.5|2064.5|0
1632267300000|2021-09-21 23:35:00|2067.2|2065.2|2068.7|2066.7|2068.7|2066.7|2066.6|2064.6|0
1632267600000|2021-09-21 23:40:00|2069|2067|2068.8|2066.8|2069.8|2067.8|2067.8|2065.8|0
1632267900000|2021-09-21 23:45:00|2068.9|2066.9|2062.3|2061.1|2069.3|2067.3|2061.3|2060.1|1145
1632268200000|2021-09-21 23:50:00|2061.3|2060.1|2059.8|2058.6|2061.3|2060.1|2058.3|2057.1|567
1632268500000|2021-09-21 23:55:00|2060.3|2059.1|2059.3|2058.1|2061.3|2060.1|2058.5|2057.3|376
1632268800000|2021-09-22 00:00:00|2059.1|2058.3|2060.6|2059.8|2060.6|2059.8|2055.6|2054.8|1907
1632269100000|2021-09-22 00:05:00|2061.1|2060.3|2053.1|2052.3|2061.1|2060.3|2053.1|2052.3|1132
1632269400000|2021-09-22 00:10:00|2052.6|2051.8|2052.1|2051.3|2054.1|2053.3|2050.6|2049.8|1387
1632269700000|2021-09-22 00:15:00|2051.6|2050.8|2054.6|2053.8|2055.1|2054.3|2050.6|2049.8|833
1632270000000|2021-09-22 00:20:00|2054.1|2053.3|2055.6|2054.8|2057.1|2056.3|2053.6|2052.8|1003
1632270300000|2021-09-22 00:25:00|2055.1|2054.3|2055.1|2054.3|2057.6|2056.8|2054.6|2053.8|556
1632270600000|2021-09-22 00:30:00|2054.8|2054|2052.6|2051.8|2056.1|2055.3|2052.6|2051.8|541
1632270900000|2021-09-22 00:35:00|2052.1|2051.3|2051.6|2050.8|2052.6|2051.8|2051.1|2050.3|525
1632271200000|2021-09-22 00:40:00|2051.8|2051|2051.1|2050.3|2053.1|2052.3|2050.6|2049.8|1024
1632271500000|2021-09-22 00:45:00|2051.6|2050.8|2051.6|2050.8|2054.6|2053.8|2051.1|2050.3|684
1632271800000|2021-09-22 00:50:00|2051.3|2050.5|2049.1|2048.3|2051.6|2050.8|2048.6|2047.8|451
1632272100000|2021-09-22 00:55:00|2048.6|2047.8|2046.6|2045.8|2049.1|2048.3|2045.8|2045|394
1632272400000|2021-09-22 01:00:00|2046.3|2045.5|2045.6|2044.8|2047.1|2046.3|2044.8|2044|622
1632272700000|2021-09-22 01:05:00|2045.3|2044.5|2050.6|2049.8|2052.1|2051.3|2044.6|2043.8|1238
1632273000000|2021-09-22 01:10:00|2050.3|2049.5|2054.1|2053.3|2057.1|2056.3|2050.3|2049.5|1531
1632273300000|2021-09-22 01:15:00|2054.6|2053.8|2053.1|2052.3|2057.1|2056.3|2052.1|2051.3|1263
1632273600000|2021-09-22 01:20:00|2053.6|2052.8|2056.6|2055.8|2056.6|2055.8|2053.1|2052.3|671
1632273900000|2021-09-22 01:25:00|2057.1|2056.3|2059.6|2058.8|2060.1|2059.3|2055.6|2054.8|711
1632274200000|2021-09-22 01:30:00|2060.1|2059.3|2058.6|2057.8|2062.6|2061.8|2058.1|2057.3|990
1632274500000|2021-09-22 01:35:00|2058.1|2057.3|2059.6|2058.8|2060.1|2059.3|2057.1|2056.3|394
1632274800000|2021-09-22 01:40:00|2060.1|2059.3|2058.1|2057.3|2060.1|2059.3|2057.1|2056.3|215
1632275100000|2021-09-22 01:45:00|2057.6|2056.8|2057.6|2056.8|2059.6|2058.8|2057.1|2056.3|288
1632275400000|2021-09-22 01:50:00|2057.1|2056.3|2055.1|2054.3|2058.1|2057.3|2053.8|2053|608
1632275700000|2021-09-22 01:55:00|2054.6|2053.8|2052.6|2051.8|2055.1|2054.3|2052.1|2051.3|387
1632276000000|2021-09-22 02:00:00|2052.3|2051.5|2049.1|2048.3|2053.6|2052.8|2048.6|2047.8|440
1632276300000|2021-09-22 02:05:00|2048.6|2047.8|2049.1|2048.3|2050.1|2049.3|2048.1|2047.3|415
1632276600000|2021-09-22 02:10:00|2049.6|2048.8|2052.1|2051.3|2052.6|2051.8|2049.1|2048.3|345
1632276900000|2021-09-22 02:15:00|2051.8|2051|2051.1|2050.3|2052.1|2051.3|2050.6|2049.8|232
1632277200000|2021-09-22 02:20:00|2050.8|2050|2050.1|2049.3|2051.1|2050.3|2049.6|2048.8|132
1632277500000|2021-09-22 02:25:00|2049.6|2048.8|2050.1|2049.3|2051.6|2050.8|2049.6|2048.8|225
1632277800000|2021-09-22 02:30:00|2050.3|2049.5|2050.1|2049.3|2050.6|2049.8|2049.6|2048.8|152
1632278100000|2021-09-22 02:35:00|2049.6|2048.8|2050.1|2049.3|2050.1|2049.3|2048.8|2048|106
1632278400000|2021-09-22 02:40:00|2050.6|2049.8|2050.6|2049.8|2051.1|2050.3|2050.1|2049.3|106
1632278700000|2021-09-22 02:45:00|2050.8|2050|2052.1|2051.3|2052.1|2051.3|2050.1|2049.3|108
1632279000000|2021-09-22 02:50:00|2053.1|2052.3|2053.6|2052.8|2054.1|2053.3|2053.1|2052.3|159
1632279300000|2021-09-22 02:55:00|2053.1|2052.3|2053.1|2052.3|2055.1|2054.3|2052.1|2051.3|245
1632279600000|2021-09-22 03:00:00|2053.6|2052.8|2052.6|2051.8|2053.6|2052.8|2052.6|2051.8|80
1632279900000|2021-09-22 03:05:00|2053.1|2052.3|2054.1|2053.3|2055.1|2054.3|2053.1|2052.3|120
1632280200000|2021-09-22 03:10:00|2054.3|2053.5|2053.6|2052.8|2054.3|2053.5|2053.1|2052.3|107
1632280500000|2021-09-22 03:15:00|2053.1|2052.3|2052.6|2051.8|2053.1|2052.3|2051.8|2051|74
1632280800000|2021-09-22 03:20:00|2052.8|2052|2052.1|2051.3|2053.6|2052.8|2052.1|2051.3|151
1632281100000|2021-09-22 03:25:00|2051.6|2050.8|2052.1|2051.3|2052.6|2051.8|2051.6|2050.8|159
1632281400000|2021-09-22 03:30:00|2051.6|2050.8|2051.1|2050.3|2052.1|2051.3|2050.1|2049.3|510
1632281700000|2021-09-22 03:35:00|2050.6|2049.8|2049.1|2048.3|2050.6|2049.8|2049.1|2048.3|248
1632282000000|2021-09-22 03:40:00|2048.8|2048|2049.1|2048.3|2049.6|2048.8|2048.6|2047.8|181
1632282300000|2021-09-22 03:45:00|2048.6|2047.8|2048.1|2047.3|2049.1|2048.3|2048.1|2047.3|179
1632282600000|2021-09-22 03:50:00|2048.3|2047.5|2049.1|2048.3|2049.6|2048.8|2048.1|2047.3|210
1632282900000|2021-09-22 03:55:00|2048.6|2047.8|2048.6|2047.8|2048.8|2048|2047.1|2046.3|189
1632283200000|2021-09-22 04:00:00|2048.1|2047.3|2048.1|2047.3|2048.6|2047.8|2048.1|2047.3|127
1632283500000|2021-09-22 04:05:00|2047.6|2046.8|2047.6|2046.8|2048.1|2047.3|2046.6|2045.8|281
1632283800000|2021-09-22 04:10:00|2047.8|2047|2047.6|2046.8|2048.1|2047.3|2046.8|2046|197
1632284100000|2021-09-22 04:15:00|2047.1|2046.3|2047.1|2046.3|2047.1|2046.3|2046.1|2045.3|232
1632284400000|2021-09-22 04:20:00|2046.8|2046|2045.3|2044.5|2047.6|2046.8|2045.1|2044.3|456
1632284700000|2021-09-22 04:25:00|2045.1|2044.3|2047.6|2046.8|2047.6|2046.8|2044.6|2043.8|383
1632285000000|2021-09-22 04:30:00|2047.3|2046.5|2045.6|2044.8|2047.3|2046.5|2045.1|2044.3|401
1632285300000|2021-09-22 04:35:00|2046.1|2045.3|2045.6|2044.8|2046.1|2045.3|2045.1|2044.3|287
1632285600000|2021-09-22 04:40:00|2045.3|2044.5|2046.3|2045.5|2046.6|2045.8|2045.1|2044.3|330
1632285900000|2021-09-22 04:45:00|2046.1|2045.3|2047.6|2046.8|2048.6|2047.8|2045.6|2044.8|353
1632286200000|2021-09-22 04:50:00|2047.1|2046.3|2047.6|2046.8|2048.6|2047.8|2047.1|2046.3|225
1632286500000|2021-09-22 04:55:00|2047.8|2047|2048.1|2047.3|2048.6|2047.8|2047.6|2046.8|217
1632286800000|2021-09-22 05:00:00|2048.6|2047.8|2049.6|2048.8|2050.1|2049.3|2048.6|2047.8|485
1632287100000|2021-09-22 05:05:00|2050.1|2049.3|2048.8|2048|2050.1|2049.3|2048.6|2047.8|574
1632287400000|2021-09-22 05:10:00|2049.1|2048.3|2049.6|2048.8|2050.1|2049.3|2048.6|2047.8|202
1632287700000|2021-09-22 05:15:00|2049.3|2048.5|2052.1|2051.3|2052.1|2051.3|2049.1|2048.3|351
1632288000000|2021-09-22 05:20:00|2052.3|2051.5|2050.1|2049.3|2052.6|2051.8|2049.6|2048.8|797
1632288300000|2021-09-22 05:25:00|2049.8|2049|2049.6|2048.8|2050.3|2049.5|2049.6|2048.8|216
1632288600000|2021-09-22 05:30:00|2049.8|2049|2048.1|2047.3|2050.1|2049.3|2048.1|2047.3|668
1632288900000|2021-09-22 05:35:00|2048.6|2047.8|2049.1|2048.3|2049.6|2048.8|2047.1|2046.3|645
1632289200000|2021-09-22 05:40:00|2049.6|2048.8|2049.6|2048.8|2050.1|2049.3|2049.1|2048.3|391
1632289500000|2021-09-22 05:45:00|2049.1|2048.3|2048.1|2047.3|2049.1|2048.3|2047.1|2046.3|558
1632289800000|2021-09-22 05:50:00|2048.6|2047.8|2049.1|2048.3|2050.1|2049.3|2048.6|2047.8|869
1632290100000|2021-09-22 05:55:00|2049.3|2048.5|2046.1|2045.3|2049.6|2048.8|2045.6|2044.8|2201
1632290400000|2021-09-22 06:00:00|2044.6|2043.8|2045.6|2044.8|2048.1|2047.3|2044.6|2043.8|3069
1632290700000|2021-09-22 06:05:00|2045.8|2045|2046.6|2045.8|2046.6|2045.8|2045.6|2044.8|548
1632291000000|2021-09-22 06:10:00|2046.5|2044.5|2048.2|2046.2|2049.1|2047.1|2046.2|2044.2|5
1632291300000|2021-09-22 06:15:00|2048.1|2046.1|2049.3|2047.3|2049.7|2047.7|2048.1|2046.1|921
1632291600000|2021-09-22 06:20:00|2049.1|2047.1|2049.8|2047.8|2052.4|2050.4|2049.1|2047.1|0
1632291900000|2021-09-22 06:25:00|2049.7|2047.7|2051.5|2049.5|2051.7|2049.7|2049.5|2047.5|0
1632292200000|2021-09-22 06:30:00|2051.7|2049.7|2052.9|2050.9|2053.2|2051.2|2051|2049|0
1632292500000|2021-09-22 06:35:00|2053|2051|2054.5|2052.5|2054.5|2052.5|2052.9|2050.9|0
1632292800000|2021-09-22 06:40:00|2054.1|2052.1|2052.7|2050.7|2054.3|2052.3|2052.4|2050.4|0
1632293100000|2021-09-22 06:45:00|2052.4|2050.4|2055.7|2053.7|2055.7|2053.7|2052|2050|0
1632293400000|2021-09-22 06:50:00|2055.6|2053.6|2054.5|2052.5|2055.8|2053.8|2054.4|2052.4|0
1632293700000|2021-09-22 06:55:00|2054.6|2052.6|2054.6|2052.6|2055.6|2053.6|2053.7|2051.7|0
1632294000000|2021-09-22 07:00:00|2054.9|2052.9|2056.2|2054.2|2056.8|2054.8|2054.7|2052.7|0
1632294300000|2021-09-22 07:05:00|2056.5|2054.5|2058.2|2056.2|2058.8|2056.8|2056.2|2054.2|0
1632294600000|2021-09-22 07:10:00|2058.3|2056.3|2057.7|2055.7|2058.8|2056.8|2057.6|2055.6|0
1632294900000|2021-09-22 07:15:00|2057.9|2055.9|2056.6|2054.6|2058.8|2056.8|2055.8|2053.8|0
1632295200000|2021-09-22 07:20:00|2056.8|2054.8|2057.8|2055.8|2058.2|2056.2|2056.7|2054.7|0
1632295500000|2021-09-22 07:25:00|2058|2056|2056.3|2054.3|2058.5|2056.5|2056.3|2054.3|0
1632295800000|2021-09-22 07:30:00|2056.4|2054.4|2056.3|2055.1|2058.3|2057.1|2054.8|2053.6|563
1632296100000|2021-09-22 07:35:00|2055.8|2054.6|2054.8|2053.6|2056.8|2055.6|2054.3|2053.1|305
1632296400000|2021-09-22 07:40:00|2055.3|2054.1|2052.8|2051.6|2055.3|2054.1|2052.8|2051.6|125
1632296700000|2021-09-22 07:45:00|2053|2051.8|2053.3|2052.1|2053.8|2052.6|2051.8|2050.6|55
1632297000000|2021-09-22 07:50:00|2052.8|2051.6|2052.3|2051.1|2053|2051.8|2051.3|2050.1|98
1632297300000|2021-09-22 07:55:00|2051.8|2050.6|2051.3|2050.1|2053.3|2052.1|2050.5|2049.3|126
1632297600000|2021-09-22 08:00:00|2051|2049.8|2050.8|2049.6|2051.3|2050.1|2050|2048.8|133
1632297900000|2021-09-22 08:05:00|2050.5|2049.3|2052.3|2051.1|2052.8|2051.6|2050.5|2049.3|77
1632298200000|2021-09-22 08:10:00|2052.5|2051.3|2053.8|2052.6|2054.3|2053.1|2052.3|2051.1|59
1632298500000|2021-09-22 08:15:00|2054.3|2053.1|2053.8|2052.6|2054.8|2053.6|2052.8|2051.6|134
1632298800000|2021-09-22 08:20:00|2054.3|2053.1|2054.8|2053.6|2055.3|2054.1|2054.3|2053.1|138
1632299100000|2021-09-22 08:25:00|2054.5|2053.3|2055.3|2054.1|2055.8|2054.6|2053.8|2052.6|99
1632299400000|2021-09-22 08:30:00|2055.8|2054.6|2055.3|2054.1|2056.8|2055.6|2055.3|2054.1|108
1632299700000|2021-09-22 08:35:00|2055.5|2054.3|2056.3|2055.1|2056.3|2055.1|2054.8|2053.6|74
1632300000000|2021-09-22 08:40:00|2056.8|2055.6|2056.5|2055.3|2056.8|2055.6|2055.3|2054.1|189
1632300300000|2021-09-22 08:45:00|2056.8|2055.6|2056.8|2055.6|2057.8|2056.6|2056.5|2055.3|95
1632300600000|2021-09-22 08:50:00|2057|2055.8|2057.8|2056.6|2057.8|2056.6|2056.8|2055.6|122
1632300900000|2021-09-22 08:55:00|2057.3|2056.1|2056.3|2055.1|2057.3|2056.1|2055.8|2054.6|141
1632301200000|2021-09-22 09:00:00|2056.5|2055.3|2057.8|2056.6|2057.8|2056.6|2056.3|2055.1|77
1632301500000|2021-09-22 09:05:00|2057.3|2056.1|2057.3|2056.1|2057.8|2056.6|2056.8|2055.6|58
1632301800000|2021-09-22 09:10:00|2057.8|2056.6|2057.3|2056.1|2057.8|2056.6|2056.8|2055.6|5
1632302100000|2021-09-22 09:15:00|2057|2055.8|2056.3|2055.1|2057|2055.8|2055.3|2054.1|42
1632302400000|2021-09-22 09:20:00|2056.5|2055.3|2055.8|2054.6|2056.8|2055.6|2055.3|2054.1|124
1632302700000|2021-09-22 09:25:00|2056|2054.8|2055.8|2054.6|2056.3|2055.1|2055.3|2054.1|37
1632303000000|2021-09-22 09:30:00|2055.3|2054.1|2055.3|2054.1|2055.8|2054.6|2055.3|2054.1|30
1632303300000|2021-09-22 09:35:00|2054.8|2053.6|2056.3|2055.1|2056.3|2055.1|2054.8|2053.6|140
1632303600000|2021-09-22 09:40:00|2056.8|2055.6|2056|2054.8|2056.8|2055.6|2055.8|2054.6|57
1632303900000|2021-09-22 09:45:00|2055.8|2054.6|2055.8|2054.6|2055.8|2054.6|2054.8|2053.6|30
1632304200000|2021-09-22 09:50:00|2056|2054.8|2056.8|2055.6|2057.3|2056.1|2055.8|2054.6|41
1632304500000|2021-09-22 09:55:00|2056.3|2055.1|2056.3|2055.1|2057.3|2056.1|2056.3|2055.1|24
1632304800000|2021-09-22 10:00:00|2056.5|2055.3|2056.5|2055.3|2057.8|2056.6|2056.5|2055.3|82
1632305100000|2021-09-22 10:05:00|2056.8|2055.6|2056.3|2055.1|2056.8|2055.6|2056.3|2055.1|16
1632305400000|2021-09-22 10:10:00|2056.5|2055.3|2056.8|2055.6|2056.8|2055.6|2056.3|2055.1|31
1632305700000|2021-09-22 10:15:00|2057.3|2056.1|2057.8|2056.6|2058.8|2057.6|2057.3|2056.1|47
1632306000000|2021-09-22 10:20:00|2058|2056.8|2058.3|2057.1|2058.3|2057.1|2057.8|2056.6|24
1632306300000|2021-09-22 10:25:00|2058|2056.8|2057.3|2056.1|2058.3|2057.1|2057.3|2056.1|33
1632306600000|2021-09-22 10:30:00|2056.8|2055.6|2056.3|2055.1|2056.8|2055.6|2056.3|2055.1|75
1632306900000|2021-09-22 10:35:00|2056.8|2055.6|2057.3|2056.1|2057.8|2056.6|2056.8|2055.6|31
1632307200000|2021-09-22 10:40:00|2057.5|2056.3|2056.8|2055.6|2058|2056.8|2056.8|2055.6|61
1632307500000|2021-09-22 10:45:00|2056.5|2055.3|2056.8|2055.6|2057.3|2056.1|2056.3|2055.1|26
1632307800000|2021-09-22 10:50:00|2057.3|2056.1|2057.5|2056.3|2057.5|2056.3|2056.8|2055.6|37
1632308100000|2021-09-22 10:55:00|2057.8|2056.6|2057.3|2056.1|2057.8|2056.6|2057.3|2056.1|25
1632308400000|2021-09-22 11:00:00|2057.5|2056.3|2057.8|2056.6|2057.8|2056.6|2057.3|2056.1|131
1632308700000|2021-09-22 11:05:00|2058.3|2057.1|2057.8|2056.6|2058.3|2057.1|2057.8|2056.6|29
1632309000000|2021-09-22 11:10:00|2058|2056.8|2058.3|2057.1|2058.8|2057.6|2058|2056.8|30
1632309300000|2021-09-22 11:15:00|2058.5|2057.3|2057.8|2056.6|2058.5|2057.3|2057.8|2056.6|28
1632309600000|2021-09-22 11:20:00|2058.3|2057.1|2057.8|2056.6|2058.3|2057.1|2057.8|2056.6|34
1632309900000|2021-09-22 11:25:00|2058|2056.8|2058.3|2057.1|2058.3|2057.1|2057.8|2056.6|25
1632310200000|2021-09-22 11:30:00|2058.8|2057.6|2058.8|2057.6|2058.8|2057.6|2058.3|2057.1|35
1632310500000|2021-09-22 11:35:00|2059|2057.8|2058.3|2057.1|2059.3|2058.1|2058.3|2057.1|14
1632310800000|2021-09-22 11:40:00|2058.5|2057.3|2058.8|2057.6|2058.8|2057.6|2058.3|2057.1|16
1632311100000|2021-09-22 11:45:00|2058.3|2057.1|2058|2056.8|2058.8|2057.6|2057.8|2056.6|9
1632311400000|2021-09-22 11:50:00|2058.3|2057.1|2058.3|2057.1|2058.3|2057.1|2057.8|2056.6|12
1632311700000|2021-09-22 11:55:00|2057.8|2056.6|2057.8|2056.6|2058.5|2057.3|2057.8|2056.6|37
1632312000000|2021-09-22 12:00:00|2058|2056.8|2058.8|2057.6|2058.8|2057.6|2058|2056.8|9
1632312300000|2021-09-22 12:05:00|2059.3|2058.1|2058.3|2057.1|2059.3|2058.1|2058.3|2057.1|51
1632312600000|2021-09-22 12:10:00|2058.8|2057.6|2060|2058.8|2060|2058.8|2058.3|2057.1|55
1632312900000|2021-09-22 12:15:00|2059.8|2058.6|2059.8|2058.6|2060.3|2059.1|2059.8|2058.6|60
1632313200000|2021-09-22 12:20:00|2059.5|2058.3|2059.8|2058.6|2059.8|2058.6|2059.3|2058.1|56
1632313500000|2021-09-22 12:25:00|2059.5|2058.3|2059.8|2058.6|2059.8|2058.6|2059.3|2058.1|53
1632313800000|2021-09-22 12:30:00|2059.3|2058.1|2059.8|2058.6|2059.8|2058.6|2059.3|2058.1|46
1632314100000|2021-09-22 12:35:00|2059.5|2058.3|2058.8|2057.6|2059.8|2058.6|2058.8|2057.6|43
1632314400000|2021-09-22 12:40:00|2059|2057.8|2059.8|2058.6|2059.8|2058.6|2059|2057.8|21
1632314700000|2021-09-22 12:45:00|2060|2058.8|2059.3|2058.1|2060.3|2059.1|2058.8|2057.6|168
1632315000000|2021-09-22 12:50:00|2059.8|2058.6|2059.8|2058.6|2060.3|2059.1|2059.3|2058.1|19
1632315300000|2021-09-22 12:55:00|2059.5|2058.3|2060.3|2059.1|2060.3|2059.1|2059.5|2058.3|26
1632315600000|2021-09-22 13:00:00|2060.8|2059.6|2061.8|2060.6|2062.3|2061.1|2060.8|2059.6|226
1632315900000|2021-09-22 13:05:00|2062.3|2061.1|2061|2059.8|2062.3|2061.1|2061|2059.8|55
1632316200000|2021-09-22 13:10:00|2060.8|2059.6|2059.3|2058.1|2060.8|2059.6|2058.8|2057.6|23
1632316500000|2021-09-22 13:15:00|2059.8|2058.6|2059.3|2058.1|2060.3|2059.1|2058.8|2057.6|20
1632316800000|2021-09-22 13:20:00|2059|2057.8|2058.3|2057.1|2059.3|2058.1|2058.3|2057.1|72
1632317100000|2021-09-22 13:25:00|2058.5|2057.3|2058.8|2057.6|2058.8|2057.6|2057.8|2056.6|54
1632317400000|2021-09-22 13:30:00|2058.3|2057.1|2058.8|2057.6|2059.8|2058.6|2058.3|2057.1|126
1632317700000|2021-09-22 13:35:00|2058.5|2057.3|2059.3|2058.1|2059.8|2058.6|2058.3|2057.1|170
1632318000000|2021-09-22 13:40:00|2058.8|2057.6|2059.8|2058.6|2059.8|2058.6|2058.8|2057.6|165
1632318300000|2021-09-22 13:45:00|2059.3|2058.1|2060.8|2059.6|2061.3|2060.1|2059.3|2058.1|146
1632318600000|2021-09-22 13:50:00|2061.3|2060.1|2062.8|2061.6|2062.8|2061.6|2060.8|2059.6|98
1632318900000|2021-09-22 13:55:00|2062.5|2061.3|2064.3|2063.1|2064.3|2063.1|2062.5|2061.3|189
1632319200000|2021-09-22 14:00:00|2064.8|2063.6|2065.3|2064.1|2065.3|2064.1|2063.8|2062.6|252
1632319500000|2021-09-22 14:05:00|2065|2063.8|2063.8|2062.6|2065.8|2064.6|2063.8|2062.6|122
1632319800000|2021-09-22 14:10:00|2064.3|2063.1|2064.8|2063.6|2064.8|2063.6|2062.3|2061.1|377
1632320100000|2021-09-22 14:15:00|2065.3|2064.1|2064.3|2063.1|2065.3|2064.1|2064.3|2063.1|141
1632320400000|2021-09-22 14:20:00|2064.8|2063.6|2064.3|2063.1|2065|2063.8|2063.3|2062.1|119
1632320700000|2021-09-22 14:25:00|2064.8|2063.6|2064.3|2063.1|2065.8|2064.6|2064.3|2063.1|168
1632321000000|2021-09-22 14:30:00|2064.8|2063.6|2064.3|2063.1|2064.8|2063.6|2063.3|2062.1|147
1632321300000|2021-09-22 14:35:00|2063.8|2062.6|2064.8|2063.6|2064.8|2063.6|2063.8|2062.6|177
1632321600000|2021-09-22 14:40:00|2064.3|2063.1|2063.8|2062.6|2065.3|2064.1|2063.5|2062.3|115
1632321900000|2021-09-22 14:45:00|2063.5|2062.3|2064.3|2063.1|2064.3|2063.1|2062.8|2061.6|82
1632322200000|2021-09-22 14:50:00|2064.8|2063.6|2065|2063.8|2065.3|2064.1|2064.3|2063.1|121
1632322500000|2021-09-22 14:55:00|2065.3|2064.1|2066.3|2065.1|2066.3|2065.1|2065.3|2064.1|54
1632322800000|2021-09-22 15:00:00|2066.5|2065.3|2066.8|2065.6|2066.8|2065.6|2066.3|2065.1|159
1632323100000|2021-09-22 15:05:00|2066.3|2065.1|2066.3|2065.1|2066.8|2065.6|2065.8|2064.6|79
1632323400000|2021-09-22 15:10:00|2065.8|2064.6|2066.8|2065.6|2066.8|2065.6|2065.8|2064.6|174
1632323700000|2021-09-22 15:15:00|2066.3|2065.1|2066.8|2065.6|2066.8|2065.6|2066.3|2065.1|48
1632324000000|2021-09-22 15:20:00|2067|2065.8|2065.8|2064.6|2067.3|2066.1|2065.8|2064.6|190
1632324300000|2021-09-22 15:25:00|2066|2064.8|2066.8|2065.6|2067.3|2066.1|2065.8|2064.6|182
1632324600000|2021-09-22 15:30:00|2067|2065.8|2067.3|2066.1|2067.8|2066.6|2066.8|2065.6|154
1632324900000|2021-09-22 15:35:00|2067.5|2066.3|2068.3|2067.1|2068.8|2067.6|2067.3|2066.1|101
1632325200000|2021-09-22 15:40:00|2068.5|2067.3|2069.3|2068.1|2069.5|2068.3|2068.3|2067.1|53
1632325500000|2021-09-22 15:45:00|2069.8|2068.6|2067.8|2066.6|2069.8|2068.6|2067.8|2066.6|97
1632325800000|2021-09-22 15:50:00|2068.3|2067.1|2067.8|2066.6|2070.3|2069.1|2066.8|2065.6|398
1632326100000|2021-09-22 15:55:00|2067.5|2066.3|2067.8|2066.6|2068.3|2067.1|2067.3|2066.1|97
1632326400000|2021-09-22 16:00:00|2067.3|2066.1|2066.8|2065.6|2067.8|2066.6|2066.3|2065.1|60
1632326700000|2021-09-22 16:05:00|2066.5|2065.3|2065.8|2064.6|2066.5|2065.3|2065.8|2064.6|38
1632327000000|2021-09-22 16:10:00|2066.3|2065.1|2065.8|2064.6|2066.8|2065.6|2065.8|2064.6|46
1632327300000|2021-09-22 16:15:00|2066.3|2065.1|2065.8|2064.6|2066.3|2065.1|2065.8|2064.6|61
1632327600000|2021-09-22 16:20:00|2066|2064.8|2066.3|2065.1|2066.3|2065.1|2065.8|2064.6|148
1632327900000|2021-09-22 16:25:00|2066.8|2065.6|2066.5|2065.3|2066.8|2065.6|2066.3|2065.1|41
1632328200000|2021-09-22 16:30:00|2066.8|2065.6|2066.5|2065.3|2066.8|2065.6|2066.3|2065.1|75
1632328500000|2021-09-22 16:35:00|2066.3|2065.1|2066.8|2065.6|2067.3|2066.1|2066.3|2065.1|65
1632328800000|2021-09-22 16:40:00|2066.3|2065.1|2065.8|2064.6|2066.8|2065.6|2065.8|2064.6|15
1632329100000|2021-09-22 16:45:00|2066|2064.8|2065.8|2064.6|2066.3|2065.1|2065.8|2064.6|75
1632329400000|2021-09-22 16:50:00|2066.3|2065.1|2064.8|2063.6|2066.3|2065.1|2064.8|2063.6|61
1632329700000|2021-09-22 16:55:00|2065|2063.8|2064.8|2063.6|2065.8|2064.6|2064.8|2063.6|93
1632330000000|2021-09-22 17:00:00|2064.3|2063.1|2063.3|2062.1|2064.3|2063.1|2062.8|2061.6|186
1632330300000|2021-09-22 17:05:00|2063|2061.8|2063.3|2062.1|2063.8|2062.6|2062.8|2061.6|87
1632330600000|2021-09-22 17:10:00|2063|2061.8|2062.8|2061.6|2063.3|2062.1|2062.8|2061.6|35
1632330900000|2021-09-22 17:15:00|2062.3|2061.1|2062.5|2061.3|2063.3|2062.1|2061.8|2060.6|115
1632331200000|2021-09-22 17:20:00|2062.8|2061.6|2062.5|2061.3|2063.3|2062.1|2062.3|2061.1|46
1632331500000|2021-09-22 17:25:00|2062.8|2061.6|2063.8|2062.6|2063.8|2062.6|2062.5|2061.3|58
1632331800000|2021-09-22 17:30:00|2063.5|2062.3|2063.8|2062.6|2064.3|2063.1|2063.3|2062.1|32
1632332100000|2021-09-22 17:35:00|2063.3|2062.1|2063|2061.8|2063.5|2062.3|2062.5|2061.3|74
1632332400000|2021-09-22 17:40:00|2062.8|2061.6|2062.3|2061.1|2063.3|2062.1|2062.3|2061.1|70
1632332700000|2021-09-22 17:45:00|2062|2060.8|2061.8|2060.6|2062.3|2061.1|2061.8|2060.6|54
1632333000000|2021-09-22 17:50:00|2062|2060.8|2061.8|2060.6|2062.3|2061.1|2061.3|2060.1|77
1632333300000|2021-09-22 17:55:00|2061.3|2060.1|2060.8|2059.6|2061.5|2060.3|2060.3|2059.1|77
1632333600000|2021-09-22 18:00:00|2059.3|2058.1|2068.3|2067.1|2068.8|2067.6|2058.8|2057.6|327
1632333900000|2021-09-22 18:05:00|2068.5|2067.3|2066.3|2065.1|2068.8|2067.6|2064.3|2063.1|272
1632334200000|2021-09-22 18:10:00|2066.8|2065.6|2070.5|2069.3|2070.8|2069.6|2066.5|2065.3|170
1632334500000|2021-09-22 18:15:00|2070.8|2069.6|2069|2067.8|2071.3|2070.1|2068.8|2067.6|330
1632334800000|2021-09-22 18:20:00|2068.8|2067.6|2069|2067.8|2070.8|2069.6|2068.3|2067.1|295
1632335100000|2021-09-22 18:25:00|2068.8|2067.6|2070.3|2069.1|2070.3|2069.1|2068.8|2067.6|21
1632335400000|2021-09-22 18:30:00|2070.5|2069.3|2069.8|2068.6|2070.8|2069.6|2068.3|2067.1|176
1632335700000|2021-09-22 18:35:00|2070|2068.8|2068|2066.8|2070.8|2069.6|2067.8|2066.6|203
1632336000000|2021-09-22 18:40:00|2067.8|2066.6|2065.8|2064.6|2068.3|2067.1|2064.8|2063.6|211
1632336300000|2021-09-22 18:45:00|2066|2064.8|2064.3|2063.1|2067.3|2066.1|2064|2062.8|132
1632336600000|2021-09-22 18:50:00|2064|2062.8|2066.3|2065.1|2066.3|2065.1|2062.3|2061.1|150
1632336900000|2021-09-22 18:55:00|2066|2064.8|2065.8|2064.6|2066.3|2065.1|2063.8|2062.6|133
1632337200000|2021-09-22 19:00:00|2065.5|2064.3|2065.3|2064.1|2066.5|2065.3|2064.3|2063.1|65
1632337500000|2021-09-22 19:05:00|2065.5|2064.3|2065.8|2064.6|2065.8|2064.6|2063.3|2062.1|153
1632337800000|2021-09-22 19:10:00|2065.5|2064.3|2068.8|2067.6|2069|2067.8|2064.8|2063.6|181
1632338100000|2021-09-22 19:15:00|2069|2067.8|2069.8|2068.6|2070|2068.8|2067.8|2066.6|140
1632338400000|2021-09-22 19:20:00|2070|2068.8|2069.8|2068.6|2070.8|2069.6|2069.3|2068.1|80
1632338700000|2021-09-22 19:25:00|2069.5|2068.3|2068.3|2067.1|2069.8|2068.6|2067.8|2066.6|36
1632339000000|2021-09-22 19:30:00|2068|2066.8|2067.3|2066.1|2068.3|2067.1|2066.3|2065.1|102
1632339300000|2021-09-22 19:35:00|2067.5|2066.3|2069.8|2068.6|2070|2068.8|2067.3|2066.1|144
1632339600000|2021-09-22 19:40:00|2069.3|2068.1|2067.8|2066.6|2069.8|2068.6|2066.8|2065.6|92
1632339900000|2021-09-22 19:45:00|2067.5|2066.3|2067.8|2066.6|2068.8|2067.6|2067.3|2066.1|155
1632340200000|2021-09-22 19:50:00|2067.3|2066.1|2066.8|2065.6|2067.8|2066.6|2065.8|2064.6|225
1632340500000|2021-09-22 19:55:00|2066.5|2065.3|2065.3|2064.1|2066.5|2065.3|2063.3|2062.1|183
1632340800000|2021-09-22 20:00:00|2065.8|2064.6|2067.3|2066.1|2067.3|2066.1|2064.3|2063.1|77
1632341100000|2021-09-22 20:05:00|2067.8|2066.6|2067.3|2066.1|2067.8|2066.6|2067.3|2066.1|53
1632341400000|2021-09-22 20:10:00|2067|2065.8|2067.5|2066.3|2068.8|2067.6|2066.8|2065.6|61
1632341700000|2021-09-22 20:15:00|2067.8|2066.6|2067.3|2066.1|2067.8|2066.6|2067.3|2066.1|4
1632342000000|2021-09-22 20:20:00|2067.6|2065.6|2066.5|2064.5|2067.7|2065.7|2066.3|2064.3|57
1632342300000|2021-09-22 20:25:00|2066.3|2064.3|2066.1|2064.1|2066.7|2064.7|2066.1|2064.1|0
1632342600000|2021-09-22 20:30:00|2066|2064|2066.1|2064.1|2066.3|2064.3|2066|2064|0
1632342900000|2021-09-22 20:35:00|2065.9|2063.9|2066.2|2064.2|2066.2|2064.2|2065.9|2063.9|1
1632343200000|2021-09-22 20:40:00|2066.1|2064.1|2066.2|2064.2|2066.4|2064.4|2066.1|2064.1|2
1632343500000|2021-09-22 20:45:00|2066.4|2064.4|2066.4|2064.4|2066.4|2064.4|2066|2064|0
1632343800000|2021-09-22 20:50:00|2066.5|2064.5|2066.7|2064.7|2066.8|2064.8|2066.4|2064.4|2
1632344100000|2021-09-22 20:55:00|2066.6|2064.6|2066.6|2064.6|2067.2|2065.2|2066.4|2064.4|0
1632344400000|2021-09-22 21:00:00|2066.5|2064.5|2066.6|2064.6|2066.6|2064.6|2066.5|2064.5|0
1632344700000|2021-09-22 21:05:00|2066.5|2064.5|2066.6|2064.6|2066.6|2064.6|2066.5|2064.5|0
1632345000000|2021-09-22 21:10:00|2066.5|2064.5|2066.5|2064.5|2066.6|2064.6|2066.4|2064.4|0
1632345300000|2021-09-22 21:15:00|2066.7|2064.7|2066.8|2064.8|2066.8|2064.8|2066.7|2064.7|0
1632345600000|2021-09-22 21:20:00|2066.7|2064.7|2066.7|2064.7|2066.8|2064.8|2066.7|2064.7|0
1632345900000|2021-09-22 21:25:00|2066.8|2064.8|2066.8|2064.8|2066.8|2064.8|2066.7|2064.7|0
1632346200000|2021-09-22 21:30:00|2066.7|2064.7|2066.8|2064.8|2066.9|2064.9|2066.7|2064.7|0
1632346800000|2021-09-22 21:40:00|2066.7|2064.7|2066.7|2064.7|2066.7|2064.7|2066.7|2064.7|0
1632347100000|2021-09-22 21:45:00|2066.8|2064.8|2066.9|2064.9|2066.9|2064.9|2066.8|2064.8|0
1632347400000|2021-09-22 21:50:00|2066.7|2064.7|2066.8|2064.8|2066.9|2064.9|2066.7|2064.7|0
1632347700000|2021-09-22 21:55:00|2066.7|2064.7|2066.8|2064.8|2066.8|2064.8|2066.7|2064.7|0
1632348000000|2021-09-22 22:00:00|2066.7|2064.7|2067.6|2065.6|2067.8|2065.8|2066.6|2064.6|0
1632348300000|2021-09-22 22:05:00|2068.3|2066.3|2068.2|2066.2|2069.1|2067.1|2068.2|2066.2|0
1632348600000|2021-09-22 22:10:00|2068.3|2066.3|2068.4|2066.4|2068.4|2066.4|2068.2|2066.2|0
1632348900000|2021-09-22 22:15:00|2068.5|2066.5|2068.8|2066.8|2068.8|2066.8|2068.5|2066.5|0
1632349200000|2021-09-22 22:20:00|2068.6|2066.6|2068.7|2066.7|2069|2067|2068.5|2066.5|0
1632349500000|2021-09-22 22:25:00|2068.8|2066.8|2068.3|2066.3|2068.8|2066.8|2068.3|2066.3|0
1632349800000|2021-09-22 22:30:00|2068.4|2066.4|2068.6|2066.6|2069|2067|2068.3|2066.3|0
1632350100000|2021-09-22 22:35:00|2068.7|2066.7|2069.5|2067.5|2069.6|2067.6|2068.4|2066.4|0
1632350400000|2021-09-22 22:40:00|2069.7|2067.7|2069.8|2067.8|2070|2068|2069.7|2067.7|0
1632350700000|2021-09-22 22:45:00|2070|2068|2069.6|2067.6|2070|2068|2069.5|2067.5|0
1632351000000|2021-09-22 22:50:00|2069.7|2067.7|2069.6|2067.6|2069.9|2067.9|2069.6|2067.6|0
1632351300000|2021-09-22 22:55:00|2069.4|2067.4|2069.9|2067.9|2069.9|2067.9|2069.4|2067.4|0
1632351600000|2021-09-22 23:00:00|2070|2068|2070.3|2068.3|2070.4|2068.4|2069.9|2067.9|0
1632351900000|2021-09-22 23:05:00|2070.4|2068.4|2070.6|2068.6|2070.8|2068.8|2070.3|2068.3|0
1632352200000|2021-09-22 23:10:00|2070.5|2068.5|2071.7|2069.7|2071.7|2069.7|2070.5|2068.5|0
1632352500000|2021-09-22 23:15:00|2071.5|2069.5|2072|2070|2072|2070|2071.5|2069.5|0
1632352800000|2021-09-22 23:20:00|2071.7|2069.7|2072.2|2070.2|2072.4|2070.4|2071.7|2069.7|0
1632353100000|2021-09-22 23:25:00|2072.4|2070.4|2072.2|2070.2|2072.8|2070.8|2072.2|2070.2|0
1632353400000|2021-09-22 23:30:00|2072.5|2070.5|2069.9|2067.9|2072.8|2070.8|2069.9|2067.9|0
1632353700000|2021-09-22 23:35:00|2070.1|2068.1|2070.1|2068.1|2070.5|2068.5|2069.8|2067.8|0
1632354000000|2021-09-22 23:40:00|2070.2|2068.2|2071.3|2069.3|2071.6|2069.6|2069.9|2067.9|0
1632354300000|2021-09-22 23:45:00|2071.5|2069.5|2070.2|2068.2|2072.4|2070.4|2070.2|2068.2|0
1632354600000|2021-09-22 23:50:00|2070.3|2068.3|2073|2071|2073.2|2071.2|2069.3|2067.3|0
1632354900000|2021-09-22 23:55:00|2073.2|2071.2|2074.3|2072.3|2074.6|2072.6|2073.2|2071.2|0
1632355200000|2021-09-23 00:00:00|2074|2072|2075.3|2073.3|2076.3|2074.3|2073.7|2071.7|0
1632355500000|2021-09-23 00:05:00|2075.4|2073.4|2076.2|2074.2|2077.6|2075.6|2075.4|2073.4|0
1632355800000|2021-09-23 00:10:00|2075.9|2073.9|2073.8|2071.8|2076.5|2074.5|2073.8|2071.8|0
1632356100000|2021-09-23 00:15:00|2073.7|2071.7|2074|2072|2075.5|2073.5|2073.4|2071.4|0
1632356400000|2021-09-23 00:20:00|2074.1|2072.1|2074.5|2072.5|2076.2|2074.2|2074.1|2072.1|0
1632356700000|2021-09-23 00:25:00|2074.7|2072.7|2075.1|2073.1|2076|2074|2074.7|2072.7|0
1632357000000|2021-09-23 00:30:00|2074.9|2072.9|2075.4|2073.4|2075.4|2073.4|2074.2|2072.2|0
1632357300000|2021-09-23 00:35:00|2075.5|2073.5|2076.4|2074.4|2076.4|2074.4|2075.1|2073.1|0
1632357600000|2021-09-23 00:40:00|2076.6|2074.6|2078.1|2076.1|2078.5|2076.5|2076.6|2074.6|0
1632357900000|2021-09-23 00:45:00|2078.2|2076.2|2077.3|2075.3|2079|2077|2077|2075|0
1632358200000|2021-09-23 00:50:00|2077|2075|2076.9|2074.9|2077|2075|2075.8|2073.8|0
1632358500000|2021-09-23 00:55:00|2076.8|2074.8|2077.9|2075.9|2078.1|2076.1|2076.4|2074.4|0
1632358800000|2021-09-23 01:00:00|2078.1|2076.1|2077.7|2075.7|2079.1|2077.1|2077.3|2075.3|0
1632359100000|2021-09-23 01:05:00|2077.9|2075.9|2076.5|2074.5|2078|2076|2076.4|2074.4|0
1632359400000|2021-09-23 01:10:00|2076.4|2074.4|2077|2075|2077.3|2075.3|2076.4|2074.4|0
1632359700000|2021-09-23 01:15:00|2076.8|2074.8|2077.5|2075.5|2078.4|2076.4|2076.3|2074.3|0
1632360000000|2021-09-23 01:20:00|2077.6|2075.6|2078.2|2076.2|2079.4|2077.4|2077.2|2075.2|0
1632360300000|2021-09-23 01:25:00|2078|2076|2079.1|2077.1|2079.4|2077.4|2077.9|2075.9|0
1632360600000|2021-09-23 01:30:00|2079.2|2077.2|2081.7|2079.7|2081.7|2079.7|2078.8|2076.8|0
1632360900000|2021-09-23 01:35:00|2081.8|2079.8|2079.9|2077.9|2082.2|2080.2|2079.9|2077.9|0
1632361200000|2021-09-23 01:40:00|2080.1|2078.1|2081.1|2079.1|2081.2|2079.2|2079.2|2077.2|0
1632361500000|2021-09-23 01:45:00|2081.2|2079.2|2083.6|2081.6|2083.6|2081.6|2081.2|2079.2|0
1632361800000|2021-09-23 01:50:00|2083.4|2081.4|2080.8|2078.8|2083.6|2081.6|2080.5|2078.5|0
1632362100000|2021-09-23 01:55:00|2080.6|2078.6|2080.7|2078.7|2081.7|2079.7|2079.9|2077.9|0
1632362400000|2021-09-23 02:00:00|2080.5|2078.5|2080.2|2078.2|2081.9|2079.9|2080.1|2078.1|0
1632362700000|2021-09-23 02:05:00|2080.4|2078.4|2080.3|2078.3|2080.7|2078.7|2079.9|2077.9|0
1632363000000|2021-09-23 02:10:00|2080.2|2078.2|2080.5|2078.5|2080.5|2078.5|2079.9|2077.9|0
1632363300000|2021-09-23 02:15:00|2080.8|2078.8|2080.1|2078.1|2080.8|2078.8|2079.6|2077.6|0
1632363600000|2021-09-23 02:20:00|2079.9|2077.9|2078.2|2076.2|2080.2|2078.2|2078.2|2076.2|0
1632363900000|2021-09-23 02:25:00|2078.4|2076.4|2078.9|2076.9|2079.1|2077.1|2077.8|2075.8|0
1632364200000|2021-09-23 02:30:00|2079.1|2077.1|2078.6|2076.6|2079.4|2077.4|2078.4|2076.4|0
1632364500000|2021-09-23 02:35:00|2078.7|2076.7|2077.3|2075.3|2079.3|2077.3|2077.3|2075.3|0
1632364800000|2021-09-23 02:40:00|2077.5|2075.5|2077.3|2075.3|2077.5|2075.5|2076.5|2074.5|0
1632365100000|2021-09-23 02:45:00|2077.4|2075.4|2078|2076|2078|2076|2076.5|2074.5|0
1632365400000|2021-09-23 02:50:00|2078.1|2076.1|2078|2076|2078.1|2076.1|2077.3|2075.3|0
1632365700000|2021-09-23 02:55:00|2077.8|2075.8|2077.9|2075.9|2078.5|2076.5|2077.7|2075.7|0
1632366000000|2021-09-23 03:00:00|2078.2|2076.2|2077.9|2075.9|2078.5|2076.5|2077.4|2075.4|0
1632366300000|2021-09-23 03:05:00|2078|2076|2077.6|2075.6|2078.3|2076.3|2077.3|2075.3|0
1632366600000|2021-09-23 03:10:00|2077.5|2075.5|2077.9|2075.9|2077.9|2075.9|2077.2|2075.2|0
1632366900000|2021-09-23 03:15:00|2077.8|2075.8|2077.8|2075.8|2077.9|2075.9|2077.3|2075.3|0
1632367200000|2021-09-23 03:20:00|2077.9|2075.9|2078.7|2076.7|2079.3|2077.3|2077.6|2075.6|0
1632367500000|2021-09-23 03:25:00|2078.6|2076.6|2078.1|2076.1|2078.7|2076.7|2078|2076|0
1632367800000|2021-09-23 03:30:00|2078|2076|2077.6|2075.6|2078.1|2076.1|2077.3|2075.3|0
1632368100000|2021-09-23 03:35:00|2077.8|2075.8|2077|2075|2077.8|2075.8|2077|2075|0
1632368400000|2021-09-23 03:40:00|2077.2|2075.2|2077|2075|2077.6|2075.6|2076.7|2074.7|0
1632368700000|2021-09-23 03:45:00|2077.2|2075.2|2077.5|2075.5|2077.5|2075.5|2076.7|2074.7|0
1632369000000|2021-09-23 03:50:00|2077.4|2075.4|2078|2076|2078|2076|2077.3|2075.3|0
1632369300000|2021-09-23 03:55:00|2078.2|2076.2|2077.3|2075.3|2078.2|2076.2|2077.1|2075.1|0
1632369600000|2021-09-23 04:00:00|2077.1|2075.1|2077.9|2075.9|2078.2|2076.2|2077.1|2075.1|0
1632369900000|2021-09-23 04:05:00|2077.7|2075.7|2077.2|2075.2|2078|2076|2077.2|2075.2|0
1632370200000|2021-09-23 04:10:00|2077.4|2075.4|2078.2|2076.2|2078.2|2076.2|2077.4|2075.4|0
1632370500000|2021-09-23 04:15:00|2078|2076|2077.9|2075.9|2078.2|2076.2|2077.6|2075.6|0
1632370800000|2021-09-23 04:20:00|2078.2|2076.2|2078|2076|2078.3|2076.3|2077.8|2075.8|0
1632371100000|2021-09-23 04:25:00|2077.9|2075.9|2077.3|2075.3|2078.2|2076.2|2077.3|2075.3|0
1632371400000|2021-09-23 04:30:00|2077.6|2075.6|2077|2075|2077.6|2075.6|2076.8|2074.8|0
1632371700000|2021-09-23 04:35:00|2077.3|2075.3|2077.3|2075.3|2077.7|2075.7|2076.7|2074.7|0
1632372000000|2021-09-23 04:40:00|2077.2|2075.2|2077|2075|2077.3|2075.3|2077|2075|0
1632372300000|2021-09-23 04:45:00|2077.2|2075.2|2076.7|2074.7|2077.2|2075.2|2076.7|2074.7|0
1632372600000|2021-09-23 04:50:00|2076.4|2074.4|2076.5|2074.5|2076.9|2074.9|2076.2|2074.2|0
1632372900000|2021-09-23 04:55:00|2076.2|2074.2|2076.9|2074.9|2077.3|2075.3|2076.2|2074.2|0
1632373200000|2021-09-23 05:00:00|2076.8|2074.8|2077|2075|2077.1|2075.1|2076.4|2074.4|0
1632373500000|2021-09-23 05:05:00|2077.1|2075.1|2077.6|2075.6|2078|2076|2076.7|2074.7|0
1632373800000|2021-09-23 05:10:00|2077.5|2075.5|2077.4|2075.4|2078|2076|2077|2075|0
1632374100000|2021-09-23 05:15:00|2077.2|2075.2|2077.4|2075.4|2078.3|2076.3|2077.1|2075.1|0
1632374400000|2021-09-23 05:20:00|2077.5|2075.5|2077.1|2075.1|2077.7|2075.7|2076.7|2074.7|0
1632374700000|2021-09-23 05:25:00|2077|2075|2076.8|2074.8|2077.3|2075.3|2076.4|2074.4|0
1632375000000|2021-09-23 05:30:00|2076.9|2074.9|2076.1|2074.1|2077.2|2075.2|2076.1|2074.1|0
1632375300000|2021-09-23 05:35:00|2076.2|2074.2|2077.3|2075.3|2077.3|2075.3|2076.1|2074.1|0
1632375600000|2021-09-23 05:40:00|2077.2|2075.2|2076.9|2074.9|2077.3|2075.3|2076.4|2074.4|0
1632375900000|2021-09-23 05:45:00|2076.7|2074.7|2077.3|2075.3|2077.7|2075.7|2076.4|2074.4|0
1632376200000|2021-09-23 05:50:00|2076.9|2074.9|2076.8|2074.8|2077|2075|2076.3|2074.3|0
1632376500000|2021-09-23 05:55:00|2076.7|2074.7|2076.9|2074.9|2077.3|2075.3|2076.1|2074.1|0
1632376800000|2021-09-23 06:00:00|2077|2075|2075.8|2073.8|2077.4|2075.4|2075.5|2073.5|0
1632377100000|2021-09-23 06:05:00|2075.7|2073.7|2075.4|2073.4|2076.7|2074.7|2075.3|2073.3|0
1632377400000|2021-09-23 06:10:00|2075.3|2073.3|2077|2075|2077.4|2075.4|2075.2|2073.2|0
1632377700000|2021-09-23 06:15:00|2077.1|2075.1|2076.4|2074.4|2077.6|2075.6|2076.3|2074.3|0
1632378000000|2021-09-23 06:20:00|2076.3|2074.3|2077.5|2075.5|2077.5|2075.5|2076.1|2074.1|0
1632378300000|2021-09-23 06:25:00|2076.9|2074.9|2075.9|2073.9|2077.4|2075.4|2075.8|2073.8|0
1632378600000|2021-09-23 06:30:00|2076.1|2074.1|2075.9|2073.9|2076.1|2074.1|2075.2|2073.2|0
1632378900000|2021-09-23 06:35:00|2075.7|2073.7|2075.6|2073.6|2076.2|2074.2|2075.6|2073.6|8
1632379200000|2021-09-23 06:40:00|2075.7|2073.7|2076.8|2074.8|2076.8|2074.8|2075.6|2073.6|0
1632379500000|2021-09-23 06:45:00|2077.1|2075.1|2077.7|2075.7|2078.9|2076.9|2077.1|2075.1|0
1632379800000|2021-09-23 06:50:00|2077.9|2075.9|2078.9|2076.9|2078.9|2076.9|2077.6|2075.6|0
1632380100000|2021-09-23 06:55:00|2079.1|2077.1|2078|2076|2079.1|2077.1|2077.9|2075.9|0
1632380400000|2021-09-23 07:00:00|2078.1|2076.1|2077.8|2075.8|2078.9|2076.9|2077.3|2075.3|0
1632380700000|2021-09-23 07:05:00|2078.1|2076.1|2077.2|2075.2|2078.1|2076.1|2076.7|2074.7|0
1632381000000|2021-09-23 07:10:00|2077.5|2075.5|2078.1|2076.1|2078.7|2076.7|2077.5|2075.5|0
1632381300000|2021-09-23 07:15:00|2077.8|2075.8|2077.8|2075.8|2078.7|2076.7|2077.3|2075.3|0
1632381600000|2021-09-23 07:20:00|2077.6|2075.6|2079|2077|2079.3|2077.3|2077.6|2075.6|0
1632381900000|2021-09-23 07:25:00|2079.2|2077.2|2079.2|2077.2|2079.9|2077.9|2078.7|2076.7|0
1632382200000|2021-09-23 07:30:00|2079|2077|2080.6|2078.6|2081.5|2079.5|2077.9|2075.9|0
1632382500000|2021-09-23 07:35:00|2080.8|2078.8|2080.6|2078.6|2081.6|2079.6|2080.5|2078.5|0
1632382800000|2021-09-23 07:40:00|2080.3|2078.3|2082.4|2080.4|2082.5|2080.5|2080.1|2078.1|0
1632383100000|2021-09-23 07:45:00|2082.5|2080.5|2082.6|2080.6|2082.8|2080.8|2081.2|2079.2|0
1632383400000|2021-09-23 07:50:00|2082.4|2080.4|2082.4|2080.4|2083.6|2081.6|2082.4|2080.4|0
1632383700000|2021-09-23 07:55:00|2082.1|2080.1|2081.8|2079.8|2082.4|2080.4|2081.2|2079.2|0
1632384000000|2021-09-23 08:00:00|2081.9|2079.9|2081.7|2079.7|2082.2|2080.2|2081.2|2079.2|0
1632384300000|2021-09-23 08:05:00|2081.9|2079.9|2082|2080|2083.5|2081.5|2081.7|2079.7|0
1632384600000|2021-09-23 08:10:00|2081.9|2079.9|2082.9|2080.9|2083.5|2081.5|2081.9|2079.9|0
1632384900000|2021-09-23 08:15:00|2083|2081|2083.7|2081.7|2084|2082|2082.7|2080.7|0
1632385200000|2021-09-23 08:20:00|2084|2082|2085.1|2083.1|2085.1|2083.1|2083.8|2081.8|0
1632385500000|2021-09-23 08:25:00|2084.8|2082.8|2085.3|2083.3|2085.7|2083.7|2084.8|2082.8|0
1632385800000|2021-09-23 08:30:00|2085.1|2083.1|2085.4|2083.4|2085.7|2083.7|2085.1|2083.1|0
1632386100000|2021-09-23 08:35:00|2085.5|2083.5|2086|2084|2086.2|2084.2|2085.5|2083.5|0
1632386400000|2021-09-23 08:40:00|2086.2|2084.2|2085.6|2083.6|2086.2|2084.2|2085.4|2083.4|0
1632386700000|2021-09-23 08:45:00|2085.5|2083.5|2085.4|2083.4|2086|2084|2085.4|2083.4|0
1632387000000|2021-09-23 08:50:00|2085.5|2083.5|2085.2|2083.2|2085.5|2083.5|2084.2|2082.2|0
1632387300000|2021-09-23 08:55:00|2085.4|2083.4|2085.2|2083.2|2085.8|2083.8|2085.2|2083.2|0
1632387600000|2021-09-23 09:00:00|2085.4|2083.4|2085|2083|2085.8|2083.8|2084.6|2082.6|0
1632387900000|2021-09-23 09:05:00|2085.1|2083.1|2084.4|2082.4|2088|2086|2084.2|2082.2|0
1632388200000|2021-09-23 09:10:00|2084.5|2082.5|2086.6|2084.6|2087.9|2085.9|2084.5|2082.5|0
1632388500000|2021-09-23 09:15:00|2086.8|2084.8|2086.6|2084.6|2087.5|2085.5|2086.4|2084.4|0
1632388800000|2021-09-23 09:20:00|2086.8|2084.8|2087.9|2085.9|2089|2087|2086.8|2084.8|0
1632389100000|2021-09-23 09:25:00|2087.7|2085.7|2087.7|2085.7|2087.9|2085.9|2087.4|2085.4|0
1632389400000|2021-09-23 09:30:00|2087.5|2085.5|2086|2084|2087.6|2085.6|2085.7|2083.7|0
1632389700000|2021-09-23 09:35:00|2086.1|2084.1|2086.3|2084.3|2086.6|2084.6|2085.8|2083.8|0
1632390000000|2021-09-23 09:40:00|2086.6|2084.6|2085.9|2083.9|2086.9|2084.9|2085.2|2083.2|0
1632390300000|2021-09-23 09:45:00|2086|2084|2085.8|2083.8|2086.2|2084.2|2085.4|2083.4|0
1632390600000|2021-09-23 09:50:00|2085.5|2083.5|2085.8|2083.8|2086.4|2084.4|2085.2|2083.2|0
1632390900000|2021-09-23 09:55:00|2086|2084|2086.2|2084.2|2086.3|2084.3|2085.7|2083.7|0
1632391200000|2021-09-23 10:00:00|2086|2084|2086.2|2084.2|2086.7|2084.7|2085.8|2083.8|0
1632391500000|2021-09-23 10:05:00|2086.5|2084.5|2086.5|2084.5|2086.9|2084.9|2086.2|2084.2|0
1632391800000|2021-09-23 10:10:00|2086.8|2084.8|2078.7|2076.7|2086.8|2084.8|2077.7|2075.7|0
1632392100000|2021-09-23 10:15:00|2078.8|2076.8|2077.7|2075.7|2079.8|2077.8|2074.1|2072.1|0
1632392400000|2021-09-23 10:20:00|2077.6|2075.6|2078.8|2076.8|2079.1|2077.1|2076.8|2074.8|0
1632392700000|2021-09-23 10:25:00|2079.4|2077.4|2080.4|2078.4|2081|2079|2079.4|2077.4|0
1632393000000|2021-09-23 10:30:00|2080.1|2078.1|2078.8|2076.8|2080.8|2078.8|2078.3|2076.3|0
1632393300000|2021-09-23 10:35:00|2079|2077|2077.9|2075.9|2079.6|2077.6|2077.1|2075.1|0
1632393600000|2021-09-23 10:40:00|2078|2076|2077.2|2075.2|2079|2077|2076.6|2074.6|0
1632393900000|2021-09-23 10:45:00|2077.1|2075.1|2073.8|2071.8|2077.2|2075.2|2073.5|2071.5|0
1632394200000|2021-09-23 10:50:00|2073.6|2071.6|2075.5|2073.5|2076.1|2074.1|2073.4|2071.4|0
1632394500000|2021-09-23 10:55:00|2075.6|2073.6|2075.6|2073.6|2075.9|2073.9|2074.5|2072.5|0
1632394800000|2021-09-23 11:00:00|2075.4|2073.4|2075|2073|2075.6|2073.6|2074.7|2072.7|0
1632395100000|2021-09-23 11:05:00|2075.1|2073.1|2076.8|2074.8|2076.9|2074.9|2075.1|2073.1|0
1632395400000|2021-09-23 11:10:00|2076.7|2074.7|2075.7|2073.7|2077.1|2075.1|2075.2|2073.2|0
1632395700000|2021-09-23 11:15:00|2075.8|2073.8|2077.7|2075.7|2077.9|2075.9|2075.8|2073.8|0
1632396000000|2021-09-23 11:20:00|2077.8|2075.8|2078.1|2076.1|2078.7|2076.7|2077.7|2075.7|0
1632396300000|2021-09-23 11:25:00|2078|2076|2077.6|2075.6|2078.1|2076.1|2077|2075|0
1632396600000|2021-09-23 11:30:00|2077.5|2075.5|2079.3|2077.3|2079.3|2077.3|2077.5|2075.5|0
1632396900000|2021-09-23 11:35:00|2079|2077|2079|2077|2079.9|2077.9|2078.7|2076.7|0
1632397200000|2021-09-23 11:40:00|2078.9|2076.9|2079.5|2077.5|2079.7|2077.7|2078.9|2076.9|0
1632397500000|2021-09-23 11:45:00|2079.4|2077.4|2079.2|2077.2|2079.5|2077.5|2078.5|2076.5|0
1632397800000|2021-09-23 11:50:00|2079|2077|2079.2|2077.2|2079.5|2077.5|2078.6|2076.6|0
1632398100000|2021-09-23 11:55:00|2078.9|2076.9|2078.8|2076.8|2078.9|2076.9|2077.6|2075.6|0
1632398400000|2021-09-23 12:00:00|2078.9|2076.9|2076.8|2074.8|2079.2|2077.2|2076.2|2074.2|0
1632398700000|2021-09-23 12:05:00|2076.6|2074.6|2077|2075|2077.6|2075.6|2076.5|2074.5|0
1632399000000|2021-09-23 12:10:00|2076.9|2074.9|2076|2074|2077.6|2075.6|2075.8|2073.8|0
1632399300000|2021-09-23 12:15:00|2075.8|2073.8|2078.6|2076.6|2078.6|2076.6|2075.8|2073.8|0
1632399600000|2021-09-23 12:20:00|2078.8|2076.8|2079.1|2077.1|2079.6|2077.6|2078.6|2076.6|0
1632399900000|2021-09-23 12:25:00|2079|2077|2079.3|2077.3|2079.6|2077.6|2078.7|2076.7|0
1632400200000|2021-09-23 12:30:00|2079.4|2077.4|2078.8|2076.8|2079.7|2077.7|2078.3|2076.3|0
1632400500000|2021-09-23 12:35:00|2078.6|2076.6|2078.8|2076.8|2079.4|2077.4|2078.3|2076.3|0
1632400800000|2021-09-23 12:40:00|2078.9|2076.9|2078.4|2076.4|2078.9|2076.9|2078.1|2076.1|0
1632401100000|2021-09-23 12:45:00|2078.7|2076.7|2079|2077|2079.9|2077.9|2078.6|2076.6|0
1632401400000|2021-09-23 12:50:00|2078.8|2076.8|2079.2|2077.2|2079.8|2077.8|2078.8|2076.8|0
1632401700000|2021-09-23 12:55:00|2079.4|2077.4|2079.3|2077.3|2080.1|2078.1|2078.7|2076.7|0
1632402000000|2021-09-23 13:00:00|2079|2077|2078.6|2076.6|2079.7|2077.7|2078.2|2076.2|0
1632402300000|2021-09-23 13:05:00|2078.8|2076.8|2077.3|2075.3|2078.9|2076.9|2076.6|2074.6|0
1632402600000|2021-09-23 13:10:00|2077.4|2075.4|2076.4|2074.4|2077.4|2075.4|2075.2|2073.2|0
1632402900000|2021-09-23 13:15:00|2076.3|2074.3|2076.8|2074.8|2077.2|2075.2|2076.2|2074.2|0
1632403200000|2021-09-23 13:20:00|2076.6|2074.6|2077.9|2075.9|2078.4|2076.4|2076.4|2074.4|0
1632403500000|2021-09-23 13:25:00|2078.1|2076.1|2078.9|2076.9|2078.9|2076.9|2077.8|2075.8|0
1632403800000|2021-09-23 13:30:00|2078.8|2076.8|2079.3|2077.3|2080.9|2078.9|2077.6|2075.6|0
1632404100000|2021-09-23 13:35:00|2079.4|2077.4|2084.1|2082.1|2084.1|2082.1|2079.2|2077.2|0
1632404400000|2021-09-23 13:40:00|2084.2|2082.2|2083.7|2081.7|2084.8|2082.8|2083.1|2081.1|0
1632404700000|2021-09-23 13:45:00|2083.8|2081.8|2085.1|2083.1|2085.7|2083.7|2083.6|2081.6|0
1632405000000|2021-09-23 13:50:00|2085.2|2083.2|2085.4|2083.4|2085.6|2083.6|2083.8|2081.8|0
1632405300000|2021-09-23 13:55:00|2085.5|2083.5|2084.8|2082.8|2087.2|2085.2|2084.8|2082.8|0
1632405600000|2021-09-23 14:00:00|2085.1|2083.1|2086.9|2084.9|2088.2|2086.2|2084.9|2082.9|0
1632405900000|2021-09-23 14:05:00|2087.2|2085.2|2086.8|2084.8|2087.8|2085.8|2086.1|2084.1|0
1632406200000|2021-09-23 14:10:00|2086.9|2084.9|2087.7|2085.7|2087.9|2085.9|2086.8|2084.8|0
1632406500000|2021-09-23 14:15:00|2087.8|2085.8|2087.6|2085.6|2088.3|2086.3|2087|2085|0
1632406800000|2021-09-23 14:20:00|2087.3|2085.3|2088.1|2086.1|2088.4|2086.4|2086.4|2084.4|0
1632407100000|2021-09-23 14:25:00|2088.3|2086.3|2087.9|2085.9|2089.1|2087.1|2087.9|2085.9|0
1632407400000|2021-09-23 14:30:00|2088.1|2086.1|2086.8|2084.8|2088.3|2086.3|2086|2084|0
1632407700000|2021-09-23 14:35:00|2087.1|2085.1|2086.4|2084.4|2087.4|2085.4|2085.7|2083.7|0
1632408000000|2021-09-23 14:40:00|2086.5|2084.5|2086.5|2084.5|2087.1|2085.1|2086|2084|0
1632408300000|2021-09-23 14:45:00|2086.2|2084.2|2088|2086|2088|2086|2086.2|2084.2|0
1632408600000|2021-09-23 14:50:00|2088.3|2086.3|2088.7|2086.7|2089|2087|2088|2086|0
1632408900000|2021-09-23 14:55:00|2088.4|2086.4|2088.1|2086.1|2088.4|2086.4|2087.7|2085.7|0
1632409200000|2021-09-23 15:00:00|2087.9|2085.9|2087.6|2085.6|2088.2|2086.2|2087.4|2085.4|0
1632409500000|2021-09-23 15:05:00|2087.8|2085.8|2088|2086|2089|2087|2087.6|2085.6|0
1632409800000|2021-09-23 15:10:00|2087.9|2085.9|2088.3|2086.3|2088.6|2086.6|2087.7|2085.7|0
1632410100000|2021-09-23 15:15:00|2088.4|2086.4|2087.8|2085.8|2088.6|2086.6|2087.5|2085.5|0
1632410400000|2021-09-23 15:20:00|2087.7|2085.7|2086.7|2084.7|2087.8|2085.8|2086.6|2084.6|0
1632410700000|2021-09-23 15:25:00|2086.6|2084.6|2087|2085|2087.7|2085.7|2086.6|2084.6|0
1632411000000|2021-09-23 15:30:00|2087.1|2085.1|2087.2|2085.2|2088.2|2086.2|2086.7|2084.7|0
1632411300000|2021-09-23 15:35:00|2087.1|2085.1|2087.9|2085.9|2088.2|2086.2|2086.9|2084.9|0
1632411600000|2021-09-23 15:40:00|2087.6|2085.6|2086.3|2084.3|2088.1|2086.1|2086.3|2084.3|0
1632411900000|2021-09-23 15:45:00|2086|2084|2086|2084|2086.6|2084.6|2085.3|2083.3|0
1632412200000|2021-09-23 15:50:00|2085.9|2083.9|2086.7|2084.7|2086.7|2084.7|2085.6|2083.6|0
1632412500000|2021-09-23 15:55:00|2086.8|2084.8|2087|2085|2087.1|2085.1|2086.7|2084.7|0
1632412800000|2021-09-23 16:00:00|2087.1|2085.1|2086.6|2084.6|2087.1|2085.1|2086|2084|0
1632413100000|2021-09-23 16:05:00|2086.7|2084.7|2086.9|2084.9|2087.2|2085.2|2086.3|2084.3|0
1632413400000|2021-09-23 16:10:00|2086.6|2084.6|2088|2086|2088.5|2086.5|2086.6|2084.6|0
1632413700000|2021-09-23 16:15:00|2088.1|2086.1|2088.1|2086.1|2088.4|2086.4|2087.3|2085.3|0
1632414000000|2021-09-23 16:20:00|2088|2086|2087|2085|2088.2|2086.2|2087|2085|0
1632414300000|2021-09-23 16:25:00|2086.9|2084.9|2088.2|2086.2|2088.2|2086.2|2086.2|2084.2|0
1632414600000|2021-09-23 16:30:00|2088|2086|2088|2086|2088.3|2086.3|2087.3|2085.3|0
1632414900000|2021-09-23 16:35:00|2087.8|2085.8|2088.6|2086.6|2088.6|2086.6|2087.7|2085.7|0
1632415200000|2021-09-23 16:40:00|2088.5|2086.5|2088.6|2086.6|2088.9|2086.9|2088.1|2086.1|0
1632415500000|2021-09-23 16:45:00|2088.5|2086.5|2089.2|2087.2|2089.4|2087.4|2088.5|2086.5|0
1632415800000|2021-09-23 16:50:00|2089.3|2087.3|2089.3|2087.3|2089.4|2087.4|2088.9|2086.9|0
1632416100000|2021-09-23 16:55:00|2089.4|2087.4|2088.5|2086.5|2089.5|2087.5|2088.4|2086.4|0
1632416400000|2021-09-23 17:00:00|2088.7|2086.7|2088.2|2086.2|2088.7|2086.7|2087.9|2085.9|0
1632416700000|2021-09-23 17:05:00|2088.3|2086.3|2090.3|2088.3|2090.3|2088.3|2088.2|2086.2|0
1632417000000|2021-09-23 17:10:00|2090|2088|2089.3|2087.3|2090|2088|2088.9|2086.9|0
1632417300000|2021-09-23 17:15:00|2089.6|2087.6|2089.9|2087.9|2090|2088|2089.1|2087.1|0
1632417600000|2021-09-23 17:20:00|2089.6|2087.6|2089.7|2087.7|2090|2088|2089.3|2087.3|0
1632417900000|2021-09-23 17:25:00|2089.8|2087.8|2090|2088|2090|2088|2089.6|2087.6|0
1632418200000|2021-09-23 17:30:00|2090.3|2088.3|2090.7|2088.7|2090.7|2088.7|2090|2088|0
1632418500000|2021-09-23 17:35:00|2090.4|2088.4|2090.8|2088.8|2090.8|2088.8|2090.4|2088.4|0
1632418800000|2021-09-23 17:40:00|2090.5|2088.5|2090.5|2088.5|2090.8|2088.8|2090.1|2088.1|0
1632419100000|2021-09-23 17:45:00|2090.6|2088.6|2090.8|2088.8|2090.8|2088.8|2090.2|2088.2|0
1632419400000|2021-09-23 17:50:00|2090.9|2088.9|2091.8|2089.8|2092|2090|2090.9|2088.9|0
1632419700000|2021-09-23 17:55:00|2091.7|2089.7|2091.5|2089.5|2091.8|2089.8|2091.2|2089.2|0
1632420000000|2021-09-23 18:00:00|2091.6|2089.6|2090.9|2088.9|2091.6|2089.6|2090.9|2088.9|0
1632420300000|2021-09-23 18:05:00|2091.2|2089.2|2090.2|2088.2|2091.2|2089.2|2089.9|2087.9|0
1632420600000|2021-09-23 18:10:00|2090.1|2088.1|2090.1|2088.1|2090.6|2088.6|2089.8|2087.8|0
1632420900000|2021-09-23 18:15:00|2090.2|2088.2|2089.3|2087.3|2090.2|2088.2|2089.2|2087.2|0
1632421200000|2021-09-23 18:20:00|2089.4|2087.4|2089.9|2087.9|2090.2|2088.2|2089.4|2087.4|0
1632421500000|2021-09-23 18:25:00|2089.8|2087.8|2089.9|2087.9|2090.3|2088.3|2089.5|2087.5|0
1632421800000|2021-09-23 18:30:00|2090.2|2088.2|2090.2|2088.2|2090.6|2088.6|2089.9|2087.9|0
1632422100000|2021-09-23 18:35:00|2090.1|2088.1|2089.8|2087.8|2090.1|2088.1|2089.8|2087.8|0
1632422400000|2021-09-23 18:40:00|2089.7|2087.7|2089.4|2087.4|2089.8|2087.8|2089.4|2087.4|0
1632422700000|2021-09-23 18:45:00|2089.7|2087.7|2089.1|2087.1|2090.1|2088.1|2089.1|2087.1|0
1632423000000|2021-09-23 18:50:00|2089.4|2087.4|2089.2|2087.2|2089.5|2087.5|2089.1|2087.1|0
1632423300000|2021-09-23 18:55:00|2089.4|2087.4|2088.9|2086.9|2089.6|2087.6|2088.9|2086.9|0
1632423600000|2021-09-23 19:00:00|2089.2|2087.2|2090.2|2088.2|2090.2|2088.2|2089.1|2087.1|0
1632423900000|2021-09-23 19:05:00|2090.1|2088.1|2089.1|2087.1|2090.1|2088.1|2089.1|2087.1|0
1632424200000|2021-09-23 19:10:00|2089.2|2087.2|2088.4|2086.4|2089.4|2087.4|2088.4|2086.4|0
1632424500000|2021-09-23 19:15:00|2088.6|2086.6|2089|2087|2089.4|2087.4|2088.4|2086.4|0
1632424800000|2021-09-23 19:20:00|2089.3|2087.3|2090.3|2088.3|2090.3|2088.3|2089|2087|0
1632425100000|2021-09-23 19:25:00|2090.1|2088.1|2089.3|2087.3|2090.1|2088.1|2089.1|2087.1|0
1632425400000|2021-09-23 19:30:00|2089.2|2087.2|2090|2088|2090|2088|2088.9|2086.9|0
1632425700000|2021-09-23 19:35:00|2089.7|2087.7|2089.9|2087.9|2090.2|2088.2|2089.3|2087.3|0
1632426000000|2021-09-23 19:40:00|2089.8|2087.8|2089.7|2087.7|2090.6|2088.6|2089.3|2087.3|0
1632426300000|2021-09-23 19:45:00|2089.8|2087.8|2089.5|2087.5|2090|2088|2088.9|2086.9|0
1632426600000|2021-09-23 19:50:00|2089.3|2087.3|2090.1|2088.1|2090.4|2088.4|2089.1|2087.1|0
1632426900000|2021-09-23 19:55:00|2090|2088|2090.4|2088.4|2090.8|2088.8|2089.3|2087.3|0
1632427200000|2021-09-23 20:00:00|2090.3|2088.3|2090|2088|2090.5|2088.5|2089.8|2087.8|0
1632427500000|2021-09-23 20:05:00|2090.1|2088.1|2091.4|2089.4|2091.5|2089.5|2090.1|2088.1|0
1632427800000|2021-09-23 20:10:00|2091.5|2089.5|2092|2090|2092.4|2090.4|2091.1|2089.1|0
1632428100000|2021-09-23 20:15:00|2091.7|2089.7|2091.3|2089.3|2092|2090|2091.2|2089.2|0
1632428400000|2021-09-23 20:20:00|2091.2|2089.2|2091.4|2089.4|2091.6|2089.6|2091.2|2089.2|0
1632428700000|2021-09-23 20:25:00|2091.5|2089.5|2090.3|2088.3|2091.5|2089.5|2090.2|2088.2|0
1632429000000|2021-09-23 20:30:00|2090.4|2088.4|2091.4|2089.4|2091.4|2089.4|2090.4|2088.4|0
1632429300000|2021-09-23 20:35:00|2091.3|2089.3|2091.1|2089.1|2091.3|2089.3|2091.1|2089.1|0
1632429600000|2021-09-23 20:40:00|2091.4|2089.4|2091.3|2089.3|2091.4|2089.4|2091.2|2089.2|0
1632429900000|2021-09-23 20:45:00|2091.4|2089.4|2091|2089|2091.5|2089.5|2091|2089|0
1632430200000|2021-09-23 20:50:00|2091.2|2089.2|2091.3|2089.3|2091.3|2089.3|2090.9|2088.9|0
1632430500000|2021-09-23 20:55:00|2091.4|2089.4|2090.9|2088.9|2091.4|2089.4|2090.8|2088.8|0
1632430800000|2021-09-23 21:00:00|2090.8|2088.8|2090.9|2088.9|2090.9|2088.9|2090.7|2088.7|0
1632431100000|2021-09-23 21:05:00|2091|2089|2091.2|2089.2|2091.2|2089.2|2091|2089|0
1632431400000|2021-09-23 21:10:00|2091.1|2089.1|2091.3|2089.3|2091.3|2089.3|2091|2089|0
1632432300000|2021-09-23 21:25:00|2091.4|2089.4|2091.4|2089.4|2091.4|2089.4|2091.4|2089.4|0
1632432900000|2021-09-23 21:35:00|2091.3|2089.3|2091.3|2089.3|2091.3|2089.3|2091.3|2089.3|0
1632433200000|2021-09-23 21:40:00|2091.2|2089.2|2091.2|2089.2|2091.2|2089.2|2091.1|2089.1|0
1632433500000|2021-09-23 21:45:00|2091.1|2089.1|2091.2|2089.2|2091.2|2089.2|2091.1|2089.1|0
1632433800000|2021-09-23 21:50:00|2090.5|2088.5|2090.6|2088.6|2090.6|2088.6|2090.5|2088.5|0
1632434100000|2021-09-23 21:55:00|2090.7|2088.7|2090.6|2088.6|2090.7|2088.7|2090.5|2088.5|0
1632434400000|2021-09-23 22:00:00|2090.4|2088.4|2089.9|2087.9|2090.6|2088.6|2089.6|2087.6|0
1632434700000|2021-09-23 22:05:00|2090|2088|2090.2|2088.2|2090.2|2088.2|2089.9|2087.9|0
1632435000000|2021-09-23 22:10:00|2090.4|2088.4|2090.4|2088.4|2090.7|2088.7|2090.4|2088.4|0
1632435300000|2021-09-23 22:15:00|2090.2|2088.2|2090.8|2088.8|2090.8|2088.8|2090.2|2088.2|0
1632435600000|2021-09-23 22:20:00|2090.9|2088.9|2091|2089|2091|2089|2090.6|2088.6|0
1632435900000|2021-09-23 22:25:00|2091.5|2089.5|2091.7|2089.7|2092.1|2090.1|2091.3|2089.3|0
1632436200000|2021-09-23 22:30:00|2091.8|2089.8|2091.9|2089.9|2092.3|2090.3|2091.8|2089.8|0
1632436500000|2021-09-23 22:35:00|2092.1|2090.1|2092.1|2090.1|2092.1|2090.1|2091.8|2089.8|0
1632436800000|2021-09-23 22:40:00|2092.3|2090.3|2092.6|2090.6|2092.6|2090.6|2092.3|2090.3|0
1632437100000|2021-09-23 22:45:00|2092.7|2090.7|2093|2091|2093|2091|2092.7|2090.7|0
1632437400000|2021-09-23 22:50:00|2092.9|2090.9|2092.2|2090.2|2092.9|2090.9|2092.1|2090.1|0
1632437700000|2021-09-23 22:55:00|2092.1|2090.1|2092.1|2090.1|2092.6|2090.6|2092|2090|0
1632438000000|2021-09-23 23:00:00|2092.7|2090.7|2092.8|2090.8|2092.8|2090.8|2092|2090|0
1632438300000|2021-09-23 23:05:00|2092.5|2090.5|2092.5|2090.5|2092.5|2090.5|2092.5|2090.5|0
1632438600000|2021-09-23 23:10:00|2092.7|2090.7|2092.5|2090.5|2093|2091|2092.5|2090.5|0
1632438900000|2021-09-23 23:15:00|2092.7|2090.7|2092.7|2090.7|2092.8|2090.8|2092.5|2090.5|0
1632439200000|2021-09-23 23:20:00|2092.5|2090.5|2092|2090|2092.8|2090.8|2091.9|2089.9|0
1632439500000|2021-09-23 23:25:00|2092.1|2090.1|2091.5|2089.5|2093.1|2091.1|2091.3|2089.3|0
1632439800000|2021-09-23 23:30:00|2091.6|2089.6|2091.3|2089.3|2091.6|2089.6|2088.9|2086.9|0
1632440100000|2021-09-23 23:35:00|2091.2|2089.2|2092.6|2090.6|2092.7|2090.7|2090.2|2088.2|0
1632440400000|2021-09-23 23:40:00|2092.4|2090.4|2091.1|2089.1|2093.7|2091.7|2091|2089|0
1632440700000|2021-09-23 23:45:00|2091|2089|2085.2|2084|2091.4|2089.4|2084.9|2083.7|2025
1632441000000|2021-09-23 23:50:00|2085.7|2084.5|2090.7|2089.5|2091.7|2090.5|2085.2|2084|711
1632441300000|2021-09-23 23:55:00|2091.2|2090|2087.2|2086|2091.2|2090|2086.7|2085.5|595
1632441600000|2021-09-24 00:00:00|2087|2086.2|2085.5|2084.7|2092|2091.2|2084.5|2083.7|3782
1632441900000|2021-09-24 00:05:00|2086|2085.2|2084|2083.2|2086.2|2085.4|2083|2082.2|1720
1632442200000|2021-09-24 00:10:00|2084.5|2083.7|2084|2083.2|2086.2|2085.4|2083.5|2082.7|1258
1632442500000|2021-09-24 00:15:00|2083.5|2082.7|2084.5|2083.7|2085.5|2084.7|2083.5|2082.7|1027
1632442800000|2021-09-24 00:20:00|2085|2084.2|2084|2083.2|2086|2085.2|2083.2|2082.4|1224
1632443100000|2021-09-24 00:25:00|2084.5|2083.7|2083.5|2082.7|2085.5|2084.7|2083|2082.2|796
1632443400000|2021-09-24 00:30:00|2083.2|2082.4|2083|2082.2|2085|2084.2|2083|2082.2|836
1632443700000|2021-09-24 00:35:00|2083.2|2082.4|2080.5|2079.7|2083.5|2082.7|2080.2|2079.4|983
1632444000000|2021-09-24 00:40:00|2081|2080.2|2081.5|2080.7|2081.5|2080.7|2079|2078.2|645
1632444300000|2021-09-24 00:45:00|2082|2081.2|2082.5|2081.7|2082.5|2081.7|2080.5|2079.7|692
1632444600000|2021-09-24 00:50:00|2083|2082.2|2082|2081.2|2083.5|2082.7|2081.5|2080.7|711
1632444900000|2021-09-24 00:55:00|2082.5|2081.7|2082.5|2081.7|2084.5|2083.7|2082.5|2081.7|619
1632445200000|2021-09-24 01:00:00|2083|2082.2|2082|2081.2|2083|2082.2|2082|2081.2|358
1632445500000|2021-09-24 01:05:00|2082.5|2081.7|2083.5|2082.7|2083.5|2082.7|2082|2081.2|503
1632445800000|2021-09-24 01:10:00|2084|2083.2|2086|2085.2|2086|2085.2|2083.5|2082.7|508
1632446100000|2021-09-24 01:15:00|2085.7|2084.9|2088.5|2087.7|2088.5|2087.7|2085.5|2084.7|1262
1632446400000|2021-09-24 01:20:00|2089|2088.2|2088.5|2087.7|2089.5|2088.7|2087.5|2086.7|915
1632446700000|2021-09-24 01:25:00|2089|2088.2|2089|2088.2|2090|2089.2|2088.5|2087.7|950
1632447000000|2021-09-24 01:30:00|2088.5|2087.7|2087|2086.2|2088.5|2087.7|2086.5|2085.7|552
1632447300000|2021-09-24 01:35:00|2087.5|2086.7|2087|2086.2|2088|2087.2|2086.5|2085.7|536
1632447600000|2021-09-24 01:40:00|2086.5|2085.7|2086.5|2085.7|2087|2086.2|2086|2085.2|430
1632447900000|2021-09-24 01:45:00|2086|2085.2|2086|2085.2|2086.5|2085.7|2085.5|2084.7|551
1632448200000|2021-09-24 01:50:00|2085.5|2084.7|2086|2085.2|2086.5|2085.7|2085.5|2084.7|374
1632448500000|2021-09-24 01:55:00|2085.5|2084.7|2083.5|2082.7|2086.5|2085.7|2082.5|2081.7|715
1632448800000|2021-09-24 02:00:00|2083|2082.2|2085|2084.2|2085|2084.2|2083|2082.2|568
1632449100000|2021-09-24 02:05:00|2085.5|2084.7|2087|2086.2|2087|2086.2|2085.5|2084.7|424
1632449400000|2021-09-24 02:10:00|2087.5|2086.7|2086|2085.2|2087.5|2086.7|2086|2085.2|405
1632449700000|2021-09-24 02:15:00|2085.5|2084.7|2085|2084.2|2085.5|2084.7|2084.5|2083.7|313
1632450000000|2021-09-24 02:20:00|2085.2|2084.4|2086|2085.2|2086|2085.2|2085|2084.2|264
1632450300000|2021-09-24 02:25:00|2086.5|2085.7|2086.5|2085.7|2087|2086.2|2086|2085.2|376
1632450600000|2021-09-24 02:30:00|2087|2086.2|2088|2087.2|2088.5|2087.7|2087|2086.2|402
1632450900000|2021-09-24 02:35:00|2087.7|2086.9|2087.5|2086.7|2088|2087.2|2087|2086.2|256
1632451200000|2021-09-24 02:40:00|2088|2087.2|2088.5|2087.7|2089|2088.2|2087.5|2086.7|222
1632451500000|2021-09-24 02:45:00|2088|2087.2|2088.5|2087.7|2088.5|2087.7|2087.5|2086.7|147
1632451800000|2021-09-24 02:50:00|2089|2088.2|2088.5|2087.7|2089|2088.2|2088.5|2087.7|188
1632452100000|2021-09-24 02:55:00|2089|2088.2|2088.5|2087.7|2089|2088.2|2088.5|2087.7|67
1632452400000|2021-09-24 03:00:00|2088|2087.2|2088.5|2087.7|2088.5|2087.7|2088|2087.2|90
1632452700000|2021-09-24 03:05:00|2088|2087.2|2089|2088.2|2089|2088.2|2088|2087.2|167
1632453000000|2021-09-24 03:10:00|2088.5|2087.7|2089|2088.2|2089|2088.2|2088.5|2087.7|79
1632453300000|2021-09-24 03:15:00|2089.5|2088.7|2088.5|2087.7|2089.5|2088.7|2088.5|2087.7|129
1632453600000|2021-09-24 03:20:00|2089|2088.2|2091|2090.2|2091|2090.2|2088.5|2087.7|634
1632453900000|2021-09-24 03:25:00|2090.5|2089.7|2090.5|2089.7|2091|2090.2|2090.5|2089.7|446
1632454200000|2021-09-24 03:30:00|2090|2089.2|2088.5|2087.7|2090.5|2089.7|2088.5|2087.7|1243
1632454500000|2021-09-24 03:35:00|2088.7|2087.9|2088|2087.2|2089.5|2088.7|2088|2087.2|487
1632454800000|2021-09-24 03:40:00|2088.5|2087.7|2089|2088.2|2089.5|2088.7|2088|2087.2|484
1632455100000|2021-09-24 03:45:00|2089.5|2088.7|2090|2089.2|2090.5|2089.7|2089.5|2088.7|407
1632455400000|2021-09-24 03:50:00|2089.5|2088.7|2090.5|2089.7|2090.5|2089.7|2089.5|2088.7|309
1632455700000|2021-09-24 03:55:00|2090|2089.2|2090|2089.2|2090.5|2089.7|2090|2089.2|325
1632456000000|2021-09-24 04:00:00|2089.5|2088.7|2089.5|2088.7|2090|2089.2|2088.5|2087.7|485
1632456300000|2021-09-24 04:05:00|2090|2089.2|2088.5|2087.7|2090|2089.2|2088.5|2087.7|378
1632456600000|2021-09-24 04:10:00|2089|2088.2|2089.5|2088.7|2090|2089.2|2089|2088.2|419
1632456900000|2021-09-24 04:15:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2088.5|2087.7|402
1632457200000|2021-09-24 04:20:00|2089.5|2088.7|2089.5|2088.7|2089.7|2088.9|2089.5|2088.7|269
1632457500000|2021-09-24 04:25:00|2089|2088.2|2089.5|2088.7|2089.5|2088.7|2088.5|2087.7|493
1632457800000|2021-09-24 04:30:00|2089|2088.2|2090.5|2089.7|2090.5|2089.7|2089|2088.2|319
1632458100000|2021-09-24 04:35:00|2091|2090.2|2090|2089.2|2091|2090.2|2090|2089.2|392
1632458400000|2021-09-24 04:40:00|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|273
1632458700000|2021-09-24 04:45:00|2090|2089.2|2089.5|2088.7|2090|2089.2|2089.5|2088.7|384
1632459000000|2021-09-24 04:50:00|2089|2088.2|2088|2087.2|2089.5|2088.7|2088|2087.2|815
1632459300000|2021-09-24 04:55:00|2088.5|2087.7|2088.5|2087.7|2088.5|2087.7|2088|2087.2|190
1632459600000|2021-09-24 05:00:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2089|2088.2|860
1632459900000|2021-09-24 05:05:00|2089.5|2088.7|2089.5|2088.7|2090|2089.2|2089|2088.2|508
1632460200000|2021-09-24 05:10:00|2089.2|2088.4|2090|2089.2|2090|2089.2|2089|2088.2|312
1632460500000|2021-09-24 05:15:00|2089.5|2088.7|2089|2088.2|2089.5|2088.7|2089|2088.2|385
1632460800000|2021-09-24 05:20:00|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|2089|2088.2|411
1632461100000|2021-09-24 05:25:00|2089|2088.2|2089|2088.2|2089|2088.2|2088.5|2087.7|378
1632461400000|2021-09-24 05:30:00|2089.5|2088.7|2090|2089.2|2090.5|2089.7|2089.5|2088.7|651
1632461700000|2021-09-24 05:35:00|2090.5|2089.7|2090.5|2089.7|2091|2090.2|2090.5|2089.7|657
1632462000000|2021-09-24 05:40:00|2090.7|2089.9|2090.5|2089.7|2091|2090.2|2090|2089.2|851
1632462300000|2021-09-24 05:45:00|2090|2089.2|2091|2090.2|2091|2090.2|2090|2089.2|784
1632462600000|2021-09-24 05:50:00|2091.5|2090.7|2093|2092.2|2093|2092.2|2091.5|2090.7|1472
1632462900000|2021-09-24 05:55:00|2092.5|2091.7|2091.5|2090.7|2093|2092.2|2091.5|2090.7|2754
1632463200000|2021-09-24 06:00:00|2091|2090.2|2092.5|2091.7|2092.5|2091.7|2090.5|2089.7|3114
1632463500000|2021-09-24 06:05:00|2092.7|2091.9|2093.7|2092.9|2094.5|2093.7|2092.5|2091.7|1058
1632463800000|2021-09-24 06:10:00|2094.2|2092.2|2096.8|2094.8|2097|2095|2094.2|2092.2|0
1632464100000|2021-09-24 06:15:00|2096.9|2094.9|2097.2|2095.2|2097.4|2095.4|2096.5|2094.5|1331
1632464400000|2021-09-24 06:20:00|2097|2095|2097.1|2095.1|2098|2096|2096.8|2094.8|0
1632464700000|2021-09-24 06:25:00|2097|2095|2097.1|2095.1|2097.4|2095.4|2095.7|2093.7|0
1632465000000|2021-09-24 06:30:00|2096.8|2094.8|2094.7|2092.7|2096.8|2094.8|2094.7|2092.7|0
1632465300000|2021-09-24 06:35:00|2095|2093|2095|2093|2095|2093|2094.7|2092.7|0
1632465600000|2021-09-24 06:40:00|2094.7|2092.7|2094.8|2092.8|2094.8|2092.8|2094.3|2092.3|0
1632465900000|2021-09-24 06:45:00|2094.7|2092.7|2093.9|2091.9|2094.8|2092.8|2093.9|2091.9|0
1632466200000|2021-09-24 06:50:00|2093.8|2091.8|2093.8|2091.8|2093.9|2091.9|2093.7|2091.7|0
1632466500000|2021-09-24 06:55:00|2093.5|2091.5|2093.2|2091.2|2093.8|2091.8|2092.5|2090.5|0
1632466800000|2021-09-24 07:00:00|2093.3|2091.3|2089.5|2087.5|2093.3|2091.3|2089.4|2087.4|0
1632467100000|2021-09-24 07:05:00|2089.6|2087.6|2088.9|2086.9|2089.6|2087.6|2087|2085|0
1632467400000|2021-09-24 07:10:00|2088.8|2086.8|2089.3|2087.3|2089.7|2087.7|2088.3|2086.3|0
1632467700000|2021-09-24 07:15:00|2088.8|2086.8|2090.6|2088.6|2090.9|2088.9|2088.5|2086.5|0
1632468000000|2021-09-24 07:20:00|2090.4|2088.4|2088.2|2086.2|2090.6|2088.6|2087.9|2085.9|0
1632468300000|2021-09-24 07:25:00|2088.4|2086.4|2088.9|2086.9|2089.5|2087.5|2087.4|2085.4|0
1632468600000|2021-09-24 07:30:00|2088.8|2086.8|2087.7|2086.5|2088.8|2087.5|2086.2|2085|880
1632468900000|2021-09-24 07:35:00|2088.2|2087|2086.4|2085.2|2088.2|2087|2086.2|2085|360
1632469200000|2021-09-24 07:40:00|2086.2|2085|2087.7|2086.5|2088.2|2087|2085.7|2084.5|179
1632469500000|2021-09-24 07:45:00|2087.9|2086.7|2085.9|2084.7|2087.9|2086.7|2085.2|2084|290
1632469800000|2021-09-24 07:50:00|2086.2|2085|2085.7|2084.5|2086.7|2085.5|2085.2|2084|356
1632470100000|2021-09-24 07:55:00|2085.9|2084.7|2084.7|2083.5|2085.9|2084.7|2083.7|2082.5|167
1632470400000|2021-09-24 08:00:00|2085.2|2084|2085.2|2084|2086.2|2085|2085.2|2084|147
1632470700000|2021-09-24 08:05:00|2084.7|2083.5|2083.7|2082.5|2084.7|2083.5|2083.7|2082.5|132
1632471000000|2021-09-24 08:10:00|2083.2|2082|2083.2|2082|2084.7|2083.5|2083.2|2082|94
1632471300000|2021-09-24 08:15:00|2082.7|2081.5|2082.7|2081.5|2083.2|2082|2082.2|2081|190
1632471600000|2021-09-24 08:20:00|2082.9|2081.7|2084.2|2083|2084.2|2083|2082.7|2081.5|95
1632471900000|2021-09-24 08:25:00|2083.7|2082.5|2084.9|2083.7|2085.2|2084|2083.7|2082.5|111
1632472200000|2021-09-24 08:30:00|2085.2|2084|2086.2|2085|2086.7|2085.5|2084.9|2083.7|91
1632472500000|2021-09-24 08:35:00|2085.9|2084.7|2086.2|2085|2086.7|2085.5|2085.7|2084.5|90
1632472800000|2021-09-24 08:40:00|2086.4|2085.2|2086.2|2085|2086.7|2085.5|2086.2|2085|67
1632473100000|2021-09-24 08:45:00|2086.4|2085.2|2085.7|2084.5|2086.4|2085.2|2084.7|2083.5|79
1632473400000|2021-09-24 08:50:00|2086.2|2085|2086.7|2085.5|2087.2|2086|2086.2|2085|62
1632473700000|2021-09-24 08:55:00|2087.2|2086|2086.7|2085.5|2087.2|2086|2086.4|2085.2|30
1632474000000|2021-09-24 09:00:00|2086.4|2085.2|2085.7|2084.5|2086.7|2085.5|2085.7|2084.5|46
1632474300000|2021-09-24 09:05:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|8
1632474600000|2021-09-24 09:10:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|49
1632474900000|2021-09-24 09:15:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.4|2084.2|52
1632475200000|2021-09-24 09:20:00|2085.9|2084.7|2086.7|2085.5|2086.7|2085.5|2085.7|2084.5|9
1632475500000|2021-09-24 09:25:00|2087.2|2086|2086.2|2085|2087.2|2086|2086.2|2085|23
1632475800000|2021-09-24 09:30:00|2085.7|2084.5|2085.7|2084.5|2086.2|2085|2085.2|2084|31
1632476100000|2021-09-24 09:35:00|2086.2|2085|2086.2|2085|2086.2|2085|2085.2|2084|49
1632476400000|2021-09-24 09:40:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.2|2084|12
1632476700000|2021-09-24 09:45:00|2085.4|2084.2|2084.4|2083.2|2085.4|2084.2|2084.2|2083|104
1632477000000|2021-09-24 09:50:00|2084.7|2083.5|2084.7|2083.5|2084.7|2083.5|2083.7|2082.5|32
1632477300000|2021-09-24 09:55:00|2084.2|2083|2083.2|2082|2084.2|2083|2082.7|2081.5|146
1632477600000|2021-09-24 10:00:00|2083.4|2082.2|2082.9|2081.7|2083.4|2082.2|2082.7|2081.5|84
1632477900000|2021-09-24 10:05:00|2082.7|2081.5|2083.7|2082.5|2084.2|2083|2082.7|2081.5|118
1632478200000|2021-09-24 10:10:00|2083.9|2082.7|2084.2|2083|2084.7|2083.5|2083.7|2082.5|36
1632478500000|2021-09-24 10:15:00|2084.7|2083.5|2084.7|2083.5|2085.2|2084|2084.7|2083.5|30
1632478800000|2021-09-24 10:20:00|2084.9|2083.7|2086.2|2085|2086.2|2085|2084.7|2083.5|83
1632479100000|2021-09-24 10:25:00|2085.7|2084.5|2085.7|2084.5|2087.2|2086|2085.7|2084.5|50
1632479400000|2021-09-24 10:30:00|2085.2|2084|2085.4|2084.2|2085.7|2084.5|2084.7|2083.5|38
1632479700000|2021-09-24 10:35:00|2085.2|2084|2084.7|2083.5|2085.2|2084|2084.7|2083.5|25
1632480000000|2021-09-24 10:40:00|2084.4|2083.2|2085.2|2084|2085.7|2084.5|2084.4|2083.2|50
1632480300000|2021-09-24 10:45:00|2085.4|2084.2|2085.2|2084|2085.4|2084.2|2084.7|2083.5|29
1632480600000|2021-09-24 10:50:00|2084.9|2083.7|2085.2|2084|2085.2|2084|2084.7|2083.5|15
1632480900000|2021-09-24 10:55:00|2084.9|2083.7|2084.2|2083|2085.2|2084|2083.7|2082.5|38
1632481200000|2021-09-24 11:00:00|2084.7|2083.5|2084.7|2083.5|2085.2|2084|2084.2|2083|57
1632481500000|2021-09-24 11:05:00|2085.2|2084|2085.2|2084|2085.7|2084.5|2084.7|2083.5|46
1632481800000|2021-09-24 11:10:00|2084.9|2083.7|2083.7|2082.5|2085.2|2084|2083.2|2082|138
1632482100000|2021-09-24 11:15:00|2083.4|2082.2|2082.7|2081.5|2083.7|2082.5|2082.2|2081|153
1632482400000|2021-09-24 11:20:00|2082.2|2081|2083.4|2082.2|2083.7|2082.5|2082.2|2081|29
1632482700000|2021-09-24 11:25:00|2083.7|2082.5|2083.7|2082.5|2084.4|2083.2|2083.2|2082|121
1632483000000|2021-09-24 11:30:00|2083.4|2082.2|2083.7|2082.5|2083.7|2082.5|2083.2|2082|89
1632483300000|2021-09-24 11:35:00|2083.2|2082|2083.7|2082.5|2083.7|2082.5|2083.2|2082|17
1632483600000|2021-09-24 11:40:00|2083.2|2082|2082.7|2081.5|2083.4|2082.2|2082.7|2081.5|31
1632483900000|2021-09-24 11:45:00|2082.9|2081.7|2083.2|2082|2083.2|2082|2082.7|2081.5|22
1632484200000|2021-09-24 11:50:00|2082.7|2081.5|2082.7|2081.5|2082.9|2081.7|2082.4|2081.2|17
1632484500000|2021-09-24 11:55:00|2082.2|2081|2081.7|2080.5|2082.2|2081|2081.7|2080.5|55
1632484800000|2021-09-24 12:00:00|2081.2|2080|2081.2|2080|2081.2|2080|2080.2|2079|104
1632485100000|2021-09-24 12:05:00|2081.7|2080.5|2081.7|2080.5|2082.2|2081|2081.2|2080|41
1632485400000|2021-09-24 12:10:00|2081.2|2080|2080.2|2079|2081.2|2080|2079.9|2078.7|58
1632485700000|2021-09-24 12:15:00|2080.4|2079.2|2081.2|2080|2081.4|2080.2|2080.2|2079|37
1632486000000|2021-09-24 12:20:00|2080.9|2079.7|2081.2|2080|2081.7|2080.5|2080.7|2079.5|27
1632486300000|2021-09-24 12:25:00|2080.7|2079.5|2082.2|2081|2082.2|2081|2080.7|2079.5|18
1632486600000|2021-09-24 12:30:00|2081.7|2080.5|2081.2|2080|2082.2|2081|2081.2|2080|31
1632486900000|2021-09-24 12:35:00|2081.4|2080.2|2082.2|2081|2082.2|2081|2081.2|2080|50
1632487200000|2021-09-24 12:40:00|2081.7|2080.5|2081.9|2080.7|2082.2|2081|2081.4|2080.2|44
1632487500000|2021-09-24 12:45:00|2082.2|2081|2081.2|2080|2082.2|2081|2081.2|2080|27
1632487800000|2021-09-24 12:50:00|2081.4|2080.2|2081.2|2080|2082.2|2081|2081.2|2080|32
1632488100000|2021-09-24 12:55:00|2081.7|2080.5|2081.7|2080.5|2082.2|2081|2081.7|2080.5|86
1632488400000|2021-09-24 13:00:00|2081.9|2080.7|2081.7|2080.5|2082.2|2081|2081.2|2080|55
1632488700000|2021-09-24 13:05:00|2081.2|2080|2080.9|2079.7|2081.7|2080.5|2080.7|2079.5|71
1632489000000|2021-09-24 13:10:00|2081.2|2080|2081.7|2080.5|2081.7|2080.5|2080.7|2079.5|104
1632489300000|2021-09-24 13:15:00|2082.2|2081|2083.2|2082|2083.4|2082.2|2082.2|2081|142
1632489600000|2021-09-24 13:20:00|2083.4|2082.2|2084.2|2083|2084.2|2083|2083.2|2082|60
1632489900000|2021-09-24 13:25:00|2083.9|2082.7|2084.7|2083.5|2085.2|2084|2083.7|2082.5|46
1632490200000|2021-09-24 13:30:00|2084.2|2083|2088.7|2087.5|2088.7|2087.5|2084.2|2083|352
1632490500000|2021-09-24 13:35:00|2088.2|2087|2088.7|2087.5|2089.2|2088|2087.7|2086.5|178
1632490800000|2021-09-24 13:40:00|2089.2|2088|2089.2|2088|2090.2|2089|2088.7|2087.5|265
1632491100000|2021-09-24 13:45:00|2088.7|2087.5|2086.7|2085.5|2088.7|2087.5|2086.2|2085|263
1632491400000|2021-09-24 13:50:00|2086.9|2085.7|2088.2|2087|2089.2|2088|2086.7|2085.5|74
1632491700000|2021-09-24 13:55:00|2087.7|2086.5|2091.2|2090|2091.2|2090|2087.7|2086.5|34
1632492000000|2021-09-24 14:00:00|2091.7|2090.5|2090.7|2089.5|2091.7|2090.5|2089.7|2088.5|194
1632492300000|2021-09-24 14:05:00|2090.2|2089|2090.2|2089|2090.7|2089.5|2089.7|2088.5|87
1632492600000|2021-09-24 14:10:00|2089.7|2088.5|2088.7|2087.5|2089.9|2088.7|2088.2|2087|133
1632492900000|2021-09-24 14:15:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|122
1632493200000|2021-09-24 14:20:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|77
1632493500000|2021-09-24 14:25:00|2088.9|2087.7|2088.2|2087|2089.2|2088|2088.2|2087|70
1632493800000|2021-09-24 14:30:00|2088.4|2087.2|2086.7|2085.5|2088.7|2087.5|2086.7|2085.5|222
1632494100000|2021-09-24 14:35:00|2086.9|2085.7|2087.7|2086.5|2088.7|2087.5|2086.9|2085.7|98
1632494400000|2021-09-24 14:40:00|2088.2|2087|2088.2|2087|2089.2|2088|2087.7|2086.5|69
1632494700000|2021-09-24 14:45:00|2087.9|2086.7|2088.7|2087.5|2089.2|2088|2086.7|2085.5|111
1632495000000|2021-09-24 14:50:00|2088.4|2087.2|2087.7|2086.5|2088.7|2087.5|2086.7|2085.5|333
1632495300000|2021-09-24 14:55:00|2088.2|2087|2089.2|2088|2089.7|2088.5|2087.7|2086.5|312
1632495600000|2021-09-24 15:00:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.2|2088|119
1632495900000|2021-09-24 15:05:00|2089.2|2088|2088.2|2087|2089.7|2088.5|2088.2|2087|95
1632496200000|2021-09-24 15:10:00|2087.7|2086.5|2088.2|2087|2088.7|2087.5|2087.7|2086.5|85
1632496500000|2021-09-24 15:15:00|2087.7|2086.5|2088.7|2087.5|2088.7|2087.5|2087.2|2086|98
1632496800000|2021-09-24 15:20:00|2088.2|2087|2087.7|2086.5|2088.7|2087.5|2087.2|2086|37
1632497100000|2021-09-24 15:25:00|2087.2|2086|2086.7|2085.5|2087.7|2086.5|2086.2|2085|115
1632497400000|2021-09-24 15:30:00|2086.9|2085.7|2088.2|2087|2088.2|2087|2086.7|2085.5|38
1632497700000|2021-09-24 15:35:00|2087.7|2086.5|2087.7|2086.5|2088.7|2087.5|2086.7|2085.5|63
1632498000000|2021-09-24 15:40:00|2087.9|2086.7|2086.7|2085.5|2087.9|2086.7|2086.7|2085.5|80
1632498300000|2021-09-24 15:45:00|2086.9|2085.7|2087.7|2086.5|2087.7|2086.5|2086.7|2085.5|50
1632498600000|2021-09-24 15:50:00|2087.4|2086.2|2088.7|2087.5|2089.2|2088|2087.2|2086|90
1632498900000|2021-09-24 15:55:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|14
1632499200000|2021-09-24 16:00:00|2087.9|2086.7|2088.2|2087|2088.2|2087|2087.7|2086.5|25
1632499500000|2021-09-24 16:05:00|2088.4|2087.2|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|36
1632499800000|2021-09-24 16:10:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|8
1632500100000|2021-09-24 16:15:00|2088.9|2087.7|2088.9|2087.7|2089.2|2088|2088.7|2087.5|23
1632500400000|2021-09-24 16:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|56
1632500700000|2021-09-24 16:25:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|17
1632501000000|2021-09-24 16:30:00|2089.2|2088|2088.2|2087|2089.2|2088|2088.2|2087|26
1632501300000|2021-09-24 16:35:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|4
1632501600000|2021-09-24 16:40:00|2089.2|2088|2089.2|2088|2089.4|2088.2|2088.7|2087.5|18
1632501900000|2021-09-24 16:45:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.9|2087.7|4
1632502200000|2021-09-24 16:50:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.7|2087.5|11
1632502500000|2021-09-24 16:55:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|46
1632502800000|2021-09-24 17:00:00|2088.9|2087.7|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|46
1632503100000|2021-09-24 17:05:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|14
1632503400000|2021-09-24 17:10:00|2088.2|2087|2089.2|2088|2089.2|2088|2088.2|2087|17
1632503700000|2021-09-24 17:15:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|27
1632504000000|2021-09-24 17:20:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|3
1632504300000|2021-09-24 17:25:00|2088.7|2087.5|2089.2|2088|2089.7|2088.5|2088.7|2087.5|10
1632504600000|2021-09-24 17:30:00|2089.7|2088.5|2089.2|2088|2089.7|2088.5|2089.2|2088|27
1632504900000|2021-09-24 17:35:00|2088.9|2087.7|2089.2|2088|2089.7|2088.5|2088.9|2087.7|37
1632505200000|2021-09-24 17:40:00|2089.4|2088.2|2089.7|2088.5|2089.7|2088.5|2089.2|2088|2
1632505500000|2021-09-24 17:45:00|2089.2|2088|2089.7|2088.5|2089.7|2088.5|2089.2|2088|14
1632505800000|2021-09-24 17:50:00|2089.4|2088.2|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|10
1632506400000|2021-09-24 18:00:00|||||||||11
1632506700000|2021-09-24 18:05:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.4|2087.2|20
1632507000000|2021-09-24 18:10:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|10
1632507300000|2021-09-24 18:15:00|2088.4|2087.2|2088.7|2087.5|2088.7|2087.5|2088.2|2087|9
1632507600000|2021-09-24 18:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|38
1632507900000|2021-09-24 18:25:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|23
1632508200000|2021-09-24 18:30:00|2089.7|2088.5|2089.9|2088.7|2090.2|2089|2089.7|2088.5|77
1632508500000|2021-09-24 18:35:00|2090.2|2089|2089.9|2088.7|2090.2|2089|2089.7|2088.5|25
1632508800000|2021-09-24 18:40:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.7|2088.5|17
1632509100000|2021-09-24 18:45:00|||||||||12
1632509400000|2021-09-24 18:50:00|2090.7|2089.5|2090.7|2089.5|2090.7|2089.5|2090.2|2089|12
1632509700000|2021-09-24 18:55:00|2090.9|2089.7|2091.7|2090.5|2091.7|2090.5|2090.9|2089.7|42
1632510000000|2021-09-24 19:00:00|2091.2|2090|2091.2|2090|2091.2|2090|2091.2|2090|11
1632510300000|2021-09-24 19:05:00|2090.9|2089.7|2090.7|2089.5|2091.2|2090|2090.7|2089.5|26
1632510600000|2021-09-24 19:10:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2090.2|2089|44
1632510900000|2021-09-24 19:15:00|2090.9|2089.7|2090.7|2089.5|2091.2|2090|2090.7|2089.5|44
1632511200000|2021-09-24 19:20:00|2090.9|2089.7|2091.2|2090|2091.7|2090.5|2090.7|2089.5|17
1632511500000|2021-09-24 19:25:00|2091.7|2090.5|2091.2|2090|2091.7|2090.5|2091.2|2090|35
1632511800000|2021-09-24 19:30:00|2091.7|2090.5|2091.7|2090.5|2091.9|2090.7|2091.7|2090.5|18
1632512100000|2021-09-24 19:35:00|2091.2|2090|2091.7|2090.5|2091.7|2090.5|2091.2|2090|31
1632512400000|2021-09-24 19:40:00|2091.4|2090.2|2092.2|2091|2092.2|2091|2091.4|2090.2|18
1632512700000|2021-09-24 19:45:00|2092.7|2091.5|2092.7|2091.5|2093.2|2092|2092.2|2091|99
1632513000000|2021-09-24 19:50:00|2092.4|2091.2|2092.2|2091|2093.2|2092|2091.9|2090.7|57
1632513300000|2021-09-24 19:55:00|2091.9|2090.7|2090.2|2089|2092.4|2091.2|2090.2|2089|212
1632513600000|2021-09-24 20:00:00|2090.7|2089.5|2090.9|2089.7|2091.7|2090.5|2090.7|2089.5|27
1632513900000|2021-09-24 20:05:00|2091.2|2090|2092.2|2091|2092.2|2091|2090.7|2089.5|35
1632514200000|2021-09-24 20:10:00|2092.7|2091.5|2092.2|2091|2092.9|2091.7|2092.2|2091|45
1632514500000|2021-09-24 20:15:00|||||||||1
1632514800000|2021-09-24 20:20:00|2092.6|2090.6|2092.1|2090.1|2092.8|2090.8|2092|2090|71
1632515100000|2021-09-24 20:25:00|2092|2090|2092|2090|2092.1|2090.1|2091.8|2089.8|2
1632515400000|2021-09-24 20:30:00|2091.8|2089.8|2092.6|2090.6|2092.7|2090.7|2091.7|2089.7|2
1632515700000|2021-09-24 20:35:00|2092.7|2090.7|2092.6|2090.6|2093|2091|2092.6|2090.6|1
1632516000000|2021-09-24 20:40:00|2092.4|2090.4|2092.6|2090.6|2092.7|2090.7|2092.3|2090.3|1
1632516300000|2021-09-24 20:45:00|2092.4|2090.4|2092|2090|2092.7|2090.7|2091.9|2089.9|1
1632516600000|2021-09-24 20:50:00|2092.1|2090.1|2092.1|2090.1|2092.4|2090.4|2092|2090|13
1632516900000|2021-09-24 20:55:00|2092|2090|2092|2090|2092.3|2090.3|2091.7|2089.7|0
1632441600000|2021-09-24 00:00:00|2087|2086.2|2085.5|2084.7|2092|2091.2|2084.5|2083.7|3782
1632441900000|2021-09-24 00:05:00|2086|2085.2|2084|2083.2|2086.2|2085.4|2083|2082.2|1720
1632442200000|2021-09-24 00:10:00|2084.5|2083.7|2084|2083.2|2086.2|2085.4|2083.5|2082.7|1258
1632442500000|2021-09-24 00:15:00|2083.5|2082.7|2084.5|2083.7|2085.5|2084.7|2083.5|2082.7|1027
1632442800000|2021-09-24 00:20:00|2085|2084.2|2084|2083.2|2086|2085.2|2083.2|2082.4|1224
1632443100000|2021-09-24 00:25:00|2084.5|2083.7|2083.5|2082.7|2085.5|2084.7|2083|2082.2|796
1632443400000|2021-09-24 00:30:00|2083.2|2082.4|2083|2082.2|2085|2084.2|2083|2082.2|836
1632443700000|2021-09-24 00:35:00|2083.2|2082.4|2080.5|2079.7|2083.5|2082.7|2080.2|2079.4|983
1632444000000|2021-09-24 00:40:00|2081|2080.2|2081.5|2080.7|2081.5|2080.7|2079|2078.2|645
1632444300000|2021-09-24 00:45:00|2082|2081.2|2082.5|2081.7|2082.5|2081.7|2080.5|2079.7|692
1632444600000|2021-09-24 00:50:00|2083|2082.2|2082|2081.2|2083.5|2082.7|2081.5|2080.7|711
1632444900000|2021-09-24 00:55:00|2082.5|2081.7|2082.5|2081.7|2084.5|2083.7|2082.5|2081.7|619
1632445200000|2021-09-24 01:00:00|2083|2082.2|2082|2081.2|2083|2082.2|2082|2081.2|358
1632445500000|2021-09-24 01:05:00|2082.5|2081.7|2083.5|2082.7|2083.5|2082.7|2082|2081.2|503
1632445800000|2021-09-24 01:10:00|2084|2083.2|2086|2085.2|2086|2085.2|2083.5|2082.7|508
1632446100000|2021-09-24 01:15:00|2085.7|2084.9|2088.5|2087.7|2088.5|2087.7|2085.5|2084.7|1262
1632446400000|2021-09-24 01:20:00|2089|2088.2|2088.5|2087.7|2089.5|2088.7|2087.5|2086.7|915
1632446700000|2021-09-24 01:25:00|2089|2088.2|2089|2088.2|2090|2089.2|2088.5|2087.7|950
1632447000000|2021-09-24 01:30:00|2088.5|2087.7|2087|2086.2|2088.5|2087.7|2086.5|2085.7|552
1632447300000|2021-09-24 01:35:00|2087.5|2086.7|2087|2086.2|2088|2087.2|2086.5|2085.7|536
1632447600000|2021-09-24 01:40:00|2086.5|2085.7|2086.5|2085.7|2087|2086.2|2086|2085.2|430
1632447900000|2021-09-24 01:45:00|2086|2085.2|2086|2085.2|2086.5|2085.7|2085.5|2084.7|551
1632448200000|2021-09-24 01:50:00|2085.5|2084.7|2086|2085.2|2086.5|2085.7|2085.5|2084.7|374
1632448500000|2021-09-24 01:55:00|2085.5|2084.7|2083.5|2082.7|2086.5|2085.7|2082.5|2081.7|715
1632448800000|2021-09-24 02:00:00|2083|2082.2|2085|2084.2|2085|2084.2|2083|2082.2|568
1632449100000|2021-09-24 02:05:00|2085.5|2084.7|2087|2086.2|2087|2086.2|2085.5|2084.7|424
1632449400000|2021-09-24 02:10:00|2087.5|2086.7|2086|2085.2|2087.5|2086.7|2086|2085.2|405
1632449700000|2021-09-24 02:15:00|2085.5|2084.7|2085|2084.2|2085.5|2084.7|2084.5|2083.7|313
1632450000000|2021-09-24 02:20:00|2085.2|2084.4|2086|2085.2|2086|2085.2|2085|2084.2|264
1632450300000|2021-09-24 02:25:00|2086.5|2085.7|2086.5|2085.7|2087|2086.2|2086|2085.2|376
1632450600000|2021-09-24 02:30:00|2087|2086.2|2088|2087.2|2088.5|2087.7|2087|2086.2|402
1632450900000|2021-09-24 02:35:00|2087.7|2086.9|2087.5|2086.7|2088|2087.2|2087|2086.2|256
1632451200000|2021-09-24 02:40:00|2088|2087.2|2088.5|2087.7|2089|2088.2|2087.5|2086.7|222
1632451500000|2021-09-24 02:45:00|2088|2087.2|2088.5|2087.7|2088.5|2087.7|2087.5|2086.7|147
1632451800000|2021-09-24 02:50:00|2089|2088.2|2088.5|2087.7|2089|2088.2|2088.5|2087.7|188
1632452100000|2021-09-24 02:55:00|2089|2088.2|2088.5|2087.7|2089|2088.2|2088.5|2087.7|67
1632452400000|2021-09-24 03:00:00|2088|2087.2|2088.5|2087.7|2088.5|2087.7|2088|2087.2|90
1632452700000|2021-09-24 03:05:00|2088|2087.2|2089|2088.2|2089|2088.2|2088|2087.2|167
1632453000000|2021-09-24 03:10:00|2088.5|2087.7|2089|2088.2|2089|2088.2|2088.5|2087.7|79
1632453300000|2021-09-24 03:15:00|2089.5|2088.7|2088.5|2087.7|2089.5|2088.7|2088.5|2087.7|129
1632453600000|2021-09-24 03:20:00|2089|2088.2|2091|2090.2|2091|2090.2|2088.5|2087.7|634
1632453900000|2021-09-24 03:25:00|2090.5|2089.7|2090.5|2089.7|2091|2090.2|2090.5|2089.7|446
1632454200000|2021-09-24 03:30:00|2090|2089.2|2088.5|2087.7|2090.5|2089.7|2088.5|2087.7|1243
1632454500000|2021-09-24 03:35:00|2088.7|2087.9|2088|2087.2|2089.5|2088.7|2088|2087.2|487
1632454800000|2021-09-24 03:40:00|2088.5|2087.7|2089|2088.2|2089.5|2088.7|2088|2087.2|484
1632455100000|2021-09-24 03:45:00|2089.5|2088.7|2090|2089.2|2090.5|2089.7|2089.5|2088.7|407
1632455400000|2021-09-24 03:50:00|2089.5|2088.7|2090.5|2089.7|2090.5|2089.7|2089.5|2088.7|309
1632455700000|2021-09-24 03:55:00|2090|2089.2|2090|2089.2|2090.5|2089.7|2090|2089.2|325
1632456000000|2021-09-24 04:00:00|2089.5|2088.7|2089.5|2088.7|2090|2089.2|2088.5|2087.7|485
1632456300000|2021-09-24 04:05:00|2090|2089.2|2088.5|2087.7|2090|2089.2|2088.5|2087.7|378
1632456600000|2021-09-24 04:10:00|2089|2088.2|2089.5|2088.7|2090|2089.2|2089|2088.2|419
1632456900000|2021-09-24 04:15:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2088.5|2087.7|402
1632457200000|2021-09-24 04:20:00|2089.5|2088.7|2089.5|2088.7|2089.7|2088.9|2089.5|2088.7|269
1632457500000|2021-09-24 04:25:00|2089|2088.2|2089.5|2088.7|2089.5|2088.7|2088.5|2087.7|493
1632457800000|2021-09-24 04:30:00|2089|2088.2|2090.5|2089.7|2090.5|2089.7|2089|2088.2|319
1632458100000|2021-09-24 04:35:00|2091|2090.2|2090|2089.2|2091|2090.2|2090|2089.2|392
1632458400000|2021-09-24 04:40:00|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|273
1632458700000|2021-09-24 04:45:00|2090|2089.2|2089.5|2088.7|2090|2089.2|2089.5|2088.7|384
1632459000000|2021-09-24 04:50:00|2089|2088.2|2088|2087.2|2089.5|2088.7|2088|2087.2|815
1632459300000|2021-09-24 04:55:00|2088.5|2087.7|2088.5|2087.7|2088.5|2087.7|2088|2087.2|190
1632459600000|2021-09-24 05:00:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2089|2088.2|860
1632459900000|2021-09-24 05:05:00|2089.5|2088.7|2089.5|2088.7|2090|2089.2|2089|2088.2|508
1632460200000|2021-09-24 05:10:00|2089.2|2088.4|2090|2089.2|2090|2089.2|2089|2088.2|312
1632460500000|2021-09-24 05:15:00|2089.5|2088.7|2089|2088.2|2089.5|2088.7|2089|2088.2|385
1632460800000|2021-09-24 05:20:00|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|2089|2088.2|411
1632461100000|2021-09-24 05:25:00|2089|2088.2|2089|2088.2|2089|2088.2|2088.5|2087.7|378
1632461400000|2021-09-24 05:30:00|2089.5|2088.7|2090|2089.2|2090.5|2089.7|2089.5|2088.7|651
1632461700000|2021-09-24 05:35:00|2090.5|2089.7|2090.5|2089.7|2091|2090.2|2090.5|2089.7|657
1632462000000|2021-09-24 05:40:00|2090.7|2089.9|2090.5|2089.7|2091|2090.2|2090|2089.2|851
1632462300000|2021-09-24 05:45:00|2090|2089.2|2091|2090.2|2091|2090.2|2090|2089.2|784
1632462600000|2021-09-24 05:50:00|2091.5|2090.7|2093|2092.2|2093|2092.2|2091.5|2090.7|1472
1632462900000|2021-09-24 05:55:00|2092.5|2091.7|2091.5|2090.7|2093|2092.2|2091.5|2090.7|2754
1632463200000|2021-09-24 06:00:00|2091|2090.2|2092.5|2091.7|2092.5|2091.7|2090.5|2089.7|3114
1632463500000|2021-09-24 06:05:00|2092.7|2091.9|2093.7|2092.9|2094.5|2093.7|2092.5|2091.7|1058
1632463800000|2021-09-24 06:10:00|2094.2|2092.2|2096.8|2094.8|2097|2095|2094.2|2092.2|0
1632464100000|2021-09-24 06:15:00|2096.9|2094.9|2097.2|2095.2|2097.4|2095.4|2096.5|2094.5|1331
1632464400000|2021-09-24 06:20:00|2097|2095|2097.1|2095.1|2098|2096|2096.8|2094.8|0
1632464700000|2021-09-24 06:25:00|2097|2095|2097.1|2095.1|2097.4|2095.4|2095.7|2093.7|0
1632465000000|2021-09-24 06:30:00|2096.8|2094.8|2094.7|2092.7|2096.8|2094.8|2094.7|2092.7|0
1632465300000|2021-09-24 06:35:00|2095|2093|2095|2093|2095|2093|2094.7|2092.7|0
1632465600000|2021-09-24 06:40:00|2094.7|2092.7|2094.8|2092.8|2094.8|2092.8|2094.3|2092.3|0
1632465900000|2021-09-24 06:45:00|2094.7|2092.7|2093.9|2091.9|2094.8|2092.8|2093.9|2091.9|0
1632466200000|2021-09-24 06:50:00|2093.8|2091.8|2093.8|2091.8|2093.9|2091.9|2093.7|2091.7|0
1632466500000|2021-09-24 06:55:00|2093.5|2091.5|2093.2|2091.2|2093.8|2091.8|2092.5|2090.5|0
1632466800000|2021-09-24 07:00:00|2093.3|2091.3|2089.5|2087.5|2093.3|2091.3|2089.4|2087.4|0
1632467100000|2021-09-24 07:05:00|2089.6|2087.6|2088.9|2086.9|2089.6|2087.6|2087|2085|0
1632467400000|2021-09-24 07:10:00|2088.8|2086.8|2089.3|2087.3|2089.7|2087.7|2088.3|2086.3|0
1632467700000|2021-09-24 07:15:00|2088.8|2086.8|2090.6|2088.6|2090.9|2088.9|2088.5|2086.5|0
1632468000000|2021-09-24 07:20:00|2090.4|2088.4|2088.2|2086.2|2090.6|2088.6|2087.9|2085.9|0
1632468300000|2021-09-24 07:25:00|2088.4|2086.4|2088.9|2086.9|2089.5|2087.5|2087.4|2085.4|0
1632468600000|2021-09-24 07:30:00|2088.8|2086.8|2087.7|2086.5|2088.8|2087.5|2086.2|2085|880
1632468900000|2021-09-24 07:35:00|2088.2|2087|2086.4|2085.2|2088.2|2087|2086.2|2085|360
1632469200000|2021-09-24 07:40:00|2086.2|2085|2087.7|2086.5|2088.2|2087|2085.7|2084.5|179
1632469500000|2021-09-24 07:45:00|2087.9|2086.7|2085.9|2084.7|2087.9|2086.7|2085.2|2084|290
1632469800000|2021-09-24 07:50:00|2086.2|2085|2085.7|2084.5|2086.7|2085.5|2085.2|2084|356
1632470100000|2021-09-24 07:55:00|2085.9|2084.7|2084.7|2083.5|2085.9|2084.7|2083.7|2082.5|167
1632470400000|2021-09-24 08:00:00|2085.2|2084|2085.2|2084|2086.2|2085|2085.2|2084|147
1632470700000|2021-09-24 08:05:00|2084.7|2083.5|2083.7|2082.5|2084.7|2083.5|2083.7|2082.5|132
1632471000000|2021-09-24 08:10:00|2083.2|2082|2083.2|2082|2084.7|2083.5|2083.2|2082|94
1632471300000|2021-09-24 08:15:00|2082.7|2081.5|2082.7|2081.5|2083.2|2082|2082.2|2081|190
1632471600000|2021-09-24 08:20:00|2082.9|2081.7|2084.2|2083|2084.2|2083|2082.7|2081.5|95
1632471900000|2021-09-24 08:25:00|2083.7|2082.5|2084.9|2083.7|2085.2|2084|2083.7|2082.5|111
1632472200000|2021-09-24 08:30:00|2085.2|2084|2086.2|2085|2086.7|2085.5|2084.9|2083.7|91
1632472500000|2021-09-24 08:35:00|2085.9|2084.7|2086.2|2085|2086.7|2085.5|2085.7|2084.5|90
1632472800000|2021-09-24 08:40:00|2086.4|2085.2|2086.2|2085|2086.7|2085.5|2086.2|2085|67
1632473100000|2021-09-24 08:45:00|2086.4|2085.2|2085.7|2084.5|2086.4|2085.2|2084.7|2083.5|79
1632473400000|2021-09-24 08:50:00|2086.2|2085|2086.7|2085.5|2087.2|2086|2086.2|2085|62
1632473700000|2021-09-24 08:55:00|2087.2|2086|2086.7|2085.5|2087.2|2086|2086.4|2085.2|30
1632474000000|2021-09-24 09:00:00|2086.4|2085.2|2085.7|2084.5|2086.7|2085.5|2085.7|2084.5|46
1632474300000|2021-09-24 09:05:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|8
1632474600000|2021-09-24 09:10:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|49
1632474900000|2021-09-24 09:15:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.4|2084.2|52
1632475200000|2021-09-24 09:20:00|2085.9|2084.7|2086.7|2085.5|2086.7|2085.5|2085.7|2084.5|9
1632475500000|2021-09-24 09:25:00|2087.2|2086|2086.2|2085|2087.2|2086|2086.2|2085|23
1632475800000|2021-09-24 09:30:00|2085.7|2084.5|2085.7|2084.5|2086.2|2085|2085.2|2084|31
1632476100000|2021-09-24 09:35:00|2086.2|2085|2086.2|2085|2086.2|2085|2085.2|2084|49
1632476400000|2021-09-24 09:40:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.2|2084|12
1632476700000|2021-09-24 09:45:00|2085.4|2084.2|2084.4|2083.2|2085.4|2084.2|2084.2|2083|104
1632477000000|2021-09-24 09:50:00|2084.7|2083.5|2084.7|2083.5|2084.7|2083.5|2083.7|2082.5|32
1632477300000|2021-09-24 09:55:00|2084.2|2083|2083.2|2082|2084.2|2083|2082.7|2081.5|146
1632477600000|2021-09-24 10:00:00|2083.4|2082.2|2082.9|2081.7|2083.4|2082.2|2082.7|2081.5|84
1632477900000|2021-09-24 10:05:00|2082.7|2081.5|2083.7|2082.5|2084.2|2083|2082.7|2081.5|118
1632478200000|2021-09-24 10:10:00|2083.9|2082.7|2084.2|2083|2084.7|2083.5|2083.7|2082.5|36
1632478500000|2021-09-24 10:15:00|2084.7|2083.5|2084.7|2083.5|2085.2|2084|2084.7|2083.5|30
1632478800000|2021-09-24 10:20:00|2084.9|2083.7|2086.2|2085|2086.2|2085|2084.7|2083.5|83
1632479100000|2021-09-24 10:25:00|2085.7|2084.5|2085.7|2084.5|2087.2|2086|2085.7|2084.5|50
1632479400000|2021-09-24 10:30:00|2085.2|2084|2085.4|2084.2|2085.7|2084.5|2084.7|2083.5|38
1632479700000|2021-09-24 10:35:00|2085.2|2084|2084.7|2083.5|2085.2|2084|2084.7|2083.5|25
1632480000000|2021-09-24 10:40:00|2084.4|2083.2|2085.2|2084|2085.7|2084.5|2084.4|2083.2|50
1632480300000|2021-09-24 10:45:00|2085.4|2084.2|2085.2|2084|2085.4|2084.2|2084.7|2083.5|29
1632480600000|2021-09-24 10:50:00|2084.9|2083.7|2085.2|2084|2085.2|2084|2084.7|2083.5|15
1632480900000|2021-09-24 10:55:00|2084.9|2083.7|2084.2|2083|2085.2|2084|2083.7|2082.5|38
1632481200000|2021-09-24 11:00:00|2084.7|2083.5|2084.7|2083.5|2085.2|2084|2084.2|2083|57
1632481500000|2021-09-24 11:05:00|2085.2|2084|2085.2|2084|2085.7|2084.5|2084.7|2083.5|46
1632481800000|2021-09-24 11:10:00|2084.9|2083.7|2083.7|2082.5|2085.2|2084|2083.2|2082|138
1632482100000|2021-09-24 11:15:00|2083.4|2082.2|2082.7|2081.5|2083.7|2082.5|2082.2|2081|153
1632482400000|2021-09-24 11:20:00|2082.2|2081|2083.4|2082.2|2083.7|2082.5|2082.2|2081|29
1632482700000|2021-09-24 11:25:00|2083.7|2082.5|2083.7|2082.5|2084.4|2083.2|2083.2|2082|121
1632483000000|2021-09-24 11:30:00|2083.4|2082.2|2083.7|2082.5|2083.7|2082.5|2083.2|2082|89
1632483300000|2021-09-24 11:35:00|2083.2|2082|2083.7|2082.5|2083.7|2082.5|2083.2|2082|17
1632483600000|2021-09-24 11:40:00|2083.2|2082|2082.7|2081.5|2083.4|2082.2|2082.7|2081.5|31
1632483900000|2021-09-24 11:45:00|2082.9|2081.7|2083.2|2082|2083.2|2082|2082.7|2081.5|22
1632484200000|2021-09-24 11:50:00|2082.7|2081.5|2082.7|2081.5|2082.9|2081.7|2082.4|2081.2|17
1632484500000|2021-09-24 11:55:00|2082.2|2081|2081.7|2080.5|2082.2|2081|2081.7|2080.5|55
1632484800000|2021-09-24 12:00:00|2081.2|2080|2081.2|2080|2081.2|2080|2080.2|2079|104
1632485100000|2021-09-24 12:05:00|2081.7|2080.5|2081.7|2080.5|2082.2|2081|2081.2|2080|41
1632485400000|2021-09-24 12:10:00|2081.2|2080|2080.2|2079|2081.2|2080|2079.9|2078.7|58
1632485700000|2021-09-24 12:15:00|2080.4|2079.2|2081.2|2080|2081.4|2080.2|2080.2|2079|37
1632486000000|2021-09-24 12:20:00|2080.9|2079.7|2081.2|2080|2081.7|2080.5|2080.7|2079.5|27
1632486300000|2021-09-24 12:25:00|2080.7|2079.5|2082.2|2081|2082.2|2081|2080.7|2079.5|18
1632486600000|2021-09-24 12:30:00|2081.7|2080.5|2081.2|2080|2082.2|2081|2081.2|2080|31
1632486900000|2021-09-24 12:35:00|2081.4|2080.2|2082.2|2081|2082.2|2081|2081.2|2080|50
1632487200000|2021-09-24 12:40:00|2081.7|2080.5|2081.9|2080.7|2082.2|2081|2081.4|2080.2|44
1632487500000|2021-09-24 12:45:00|2082.2|2081|2081.2|2080|2082.2|2081|2081.2|2080|27
1632487800000|2021-09-24 12:50:00|2081.4|2080.2|2081.2|2080|2082.2|2081|2081.2|2080|32
1632488100000|2021-09-24 12:55:00|2081.7|2080.5|2081.7|2080.5|2082.2|2081|2081.7|2080.5|86
1632488400000|2021-09-24 13:00:00|2081.9|2080.7|2081.7|2080.5|2082.2|2081|2081.2|2080|55
1632488700000|2021-09-24 13:05:00|2081.2|2080|2080.9|2079.7|2081.7|2080.5|2080.7|2079.5|71
1632489000000|2021-09-24 13:10:00|2081.2|2080|2081.7|2080.5|2081.7|2080.5|2080.7|2079.5|104
1632489300000|2021-09-24 13:15:00|2082.2|2081|2083.2|2082|2083.4|2082.2|2082.2|2081|142
1632489600000|2021-09-24 13:20:00|2083.4|2082.2|2084.2|2083|2084.2|2083|2083.2|2082|60
1632489900000|2021-09-24 13:25:00|2083.9|2082.7|2084.7|2083.5|2085.2|2084|2083.7|2082.5|46
1632490200000|2021-09-24 13:30:00|2084.2|2083|2088.7|2087.5|2088.7|2087.5|2084.2|2083|352
1632490500000|2021-09-24 13:35:00|2088.2|2087|2088.7|2087.5|2089.2|2088|2087.7|2086.5|178
1632490800000|2021-09-24 13:40:00|2089.2|2088|2089.2|2088|2090.2|2089|2088.7|2087.5|265
1632491100000|2021-09-24 13:45:00|2088.7|2087.5|2086.7|2085.5|2088.7|2087.5|2086.2|2085|263
1632491400000|2021-09-24 13:50:00|2086.9|2085.7|2088.2|2087|2089.2|2088|2086.7|2085.5|74
1632491700000|2021-09-24 13:55:00|2087.7|2086.5|2091.2|2090|2091.2|2090|2087.7|2086.5|34
1632492000000|2021-09-24 14:00:00|2091.7|2090.5|2090.7|2089.5|2091.7|2090.5|2089.7|2088.5|194
1632492300000|2021-09-24 14:05:00|2090.2|2089|2090.2|2089|2090.7|2089.5|2089.7|2088.5|87
1632492600000|2021-09-24 14:10:00|2089.7|2088.5|2088.7|2087.5|2089.9|2088.7|2088.2|2087|133
1632492900000|2021-09-24 14:15:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|122
1632493200000|2021-09-24 14:20:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|77
1632493500000|2021-09-24 14:25:00|2088.9|2087.7|2088.2|2087|2089.2|2088|2088.2|2087|70
1632493800000|2021-09-24 14:30:00|2088.4|2087.2|2086.7|2085.5|2088.7|2087.5|2086.7|2085.5|222
1632494100000|2021-09-24 14:35:00|2086.9|2085.7|2087.7|2086.5|2088.7|2087.5|2086.9|2085.7|98
1632494400000|2021-09-24 14:40:00|2088.2|2087|2088.2|2087|2089.2|2088|2087.7|2086.5|69
1632494700000|2021-09-24 14:45:00|2087.9|2086.7|2088.7|2087.5|2089.2|2088|2086.7|2085.5|111
1632495000000|2021-09-24 14:50:00|2088.4|2087.2|2087.7|2086.5|2088.7|2087.5|2086.7|2085.5|333
1632495300000|2021-09-24 14:55:00|2088.2|2087|2089.2|2088|2089.7|2088.5|2087.7|2086.5|312
1632495600000|2021-09-24 15:00:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.2|2088|119
1632495900000|2021-09-24 15:05:00|2089.2|2088|2088.2|2087|2089.7|2088.5|2088.2|2087|95
1632496200000|2021-09-24 15:10:00|2087.7|2086.5|2088.2|2087|2088.7|2087.5|2087.7|2086.5|85
1632496500000|2021-09-24 15:15:00|2087.7|2086.5|2088.7|2087.5|2088.7|2087.5|2087.2|2086|98
1632496800000|2021-09-24 15:20:00|2088.2|2087|2087.7|2086.5|2088.7|2087.5|2087.2|2086|37
1632497100000|2021-09-24 15:25:00|2087.2|2086|2086.7|2085.5|2087.7|2086.5|2086.2|2085|115
1632497400000|2021-09-24 15:30:00|2086.9|2085.7|2088.2|2087|2088.2|2087|2086.7|2085.5|38
1632497700000|2021-09-24 15:35:00|2087.7|2086.5|2087.7|2086.5|2088.7|2087.5|2086.7|2085.5|63
1632498000000|2021-09-24 15:40:00|2087.9|2086.7|2086.7|2085.5|2087.9|2086.7|2086.7|2085.5|80
1632498300000|2021-09-24 15:45:00|2086.9|2085.7|2087.7|2086.5|2087.7|2086.5|2086.7|2085.5|50
1632498600000|2021-09-24 15:50:00|2087.4|2086.2|2088.7|2087.5|2089.2|2088|2087.2|2086|90
1632498900000|2021-09-24 15:55:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|14
1632499200000|2021-09-24 16:00:00|2087.9|2086.7|2088.2|2087|2088.2|2087|2087.7|2086.5|25
1632499500000|2021-09-24 16:05:00|2088.4|2087.2|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|36
1632499800000|2021-09-24 16:10:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|8
1632500100000|2021-09-24 16:15:00|2088.9|2087.7|2088.9|2087.7|2089.2|2088|2088.7|2087.5|23
1632500400000|2021-09-24 16:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|56
1632500700000|2021-09-24 16:25:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|17
1632501000000|2021-09-24 16:30:00|2089.2|2088|2088.2|2087|2089.2|2088|2088.2|2087|26
1632501300000|2021-09-24 16:35:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|4
1632501600000|2021-09-24 16:40:00|2089.2|2088|2089.2|2088|2089.4|2088.2|2088.7|2087.5|18
1632501900000|2021-09-24 16:45:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.9|2087.7|4
1632502200000|2021-09-24 16:50:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.7|2087.5|11
1632502500000|2021-09-24 16:55:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|46
1632502800000|2021-09-24 17:00:00|2088.9|2087.7|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|46
1632503100000|2021-09-24 17:05:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|14
1632503400000|2021-09-24 17:10:00|2088.2|2087|2089.2|2088|2089.2|2088|2088.2|2087|17
1632503700000|2021-09-24 17:15:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|27
1632504000000|2021-09-24 17:20:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|3
1632504300000|2021-09-24 17:25:00|2088.7|2087.5|2089.2|2088|2089.7|2088.5|2088.7|2087.5|10
1632504600000|2021-09-24 17:30:00|2089.7|2088.5|2089.2|2088|2089.7|2088.5|2089.2|2088|27
1632504900000|2021-09-24 17:35:00|2088.9|2087.7|2089.2|2088|2089.7|2088.5|2088.9|2087.7|37
1632505200000|2021-09-24 17:40:00|2089.4|2088.2|2089.7|2088.5|2089.7|2088.5|2089.2|2088|2
1632505500000|2021-09-24 17:45:00|2089.2|2088|2089.7|2088.5|2089.7|2088.5|2089.2|2088|14
1632505800000|2021-09-24 17:50:00|2089.4|2088.2|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|10
1632506400000|2021-09-24 18:00:00|||||||||11
1632506700000|2021-09-24 18:05:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.4|2087.2|20
1632507000000|2021-09-24 18:10:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|10
1632507300000|2021-09-24 18:15:00|2088.4|2087.2|2088.7|2087.5|2088.7|2087.5|2088.2|2087|9
1632507600000|2021-09-24 18:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|38
1632507900000|2021-09-24 18:25:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|23
1632508200000|2021-09-24 18:30:00|2089.7|2088.5|2089.9|2088.7|2090.2|2089|2089.7|2088.5|77
1632508500000|2021-09-24 18:35:00|2090.2|2089|2089.9|2088.7|2090.2|2089|2089.7|2088.5|25
1632508800000|2021-09-24 18:40:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.7|2088.5|17
1632509100000|2021-09-24 18:45:00|||||||||12
1632509400000|2021-09-24 18:50:00|2090.7|2089.5|2090.7|2089.5|2090.7|2089.5|2090.2|2089|12
1632509700000|2021-09-24 18:55:00|2090.9|2089.7|2091.7|2090.5|2091.7|2090.5|2090.9|2089.7|42
1632510000000|2021-09-24 19:00:00|2091.2|2090|2091.2|2090|2091.2|2090|2091.2|2090|11
1632510300000|2021-09-24 19:05:00|2090.9|2089.7|2090.7|2089.5|2091.2|2090|2090.7|2089.5|26
1632510600000|2021-09-24 19:10:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2090.2|2089|44
1632510900000|2021-09-24 19:15:00|2090.9|2089.7|2090.7|2089.5|2091.2|2090|2090.7|2089.5|44
1632511200000|2021-09-24 19:20:00|2090.9|2089.7|2091.2|2090|2091.7|2090.5|2090.7|2089.5|17
1632511500000|2021-09-24 19:25:00|2091.7|2090.5|2091.2|2090|2091.7|2090.5|2091.2|2090|35
1632511800000|2021-09-24 19:30:00|2091.7|2090.5|2091.7|2090.5|2091.9|2090.7|2091.7|2090.5|18
1632512100000|2021-09-24 19:35:00|2091.2|2090|2091.7|2090.5|2091.7|2090.5|2091.2|2090|31
1632512400000|2021-09-24 19:40:00|2091.4|2090.2|2092.2|2091|2092.2|2091|2091.4|2090.2|18
1632512700000|2021-09-24 19:45:00|2092.7|2091.5|2092.7|2091.5|2093.2|2092|2092.2|2091|99
1632513000000|2021-09-24 19:50:00|2092.4|2091.2|2092.2|2091|2093.2|2092|2091.9|2090.7|57
1632513300000|2021-09-24 19:55:00|2091.9|2090.7|2090.2|2089|2092.4|2091.2|2090.2|2089|212
1632513600000|2021-09-24 20:00:00|2090.7|2089.5|2090.9|2089.7|2091.7|2090.5|2090.7|2089.5|27
1632513900000|2021-09-24 20:05:00|2091.2|2090|2092.2|2091|2092.2|2091|2090.7|2089.5|35
1632514200000|2021-09-24 20:10:00|2092.7|2091.5|2092.2|2091|2092.9|2091.7|2092.2|2091|45
1632514500000|2021-09-24 20:15:00|||||||||1
1632514800000|2021-09-24 20:20:00|2092.6|2090.6|2092.1|2090.1|2092.8|2090.8|2092|2090|71
1632515100000|2021-09-24 20:25:00|2092|2090|2092|2090|2092.1|2090.1|2091.8|2089.8|2
1632515400000|2021-09-24 20:30:00|2091.8|2089.8|2092.6|2090.6|2092.7|2090.7|2091.7|2089.7|2
1632515700000|2021-09-24 20:35:00|2092.7|2090.7|2092.6|2090.6|2093|2091|2092.6|2090.6|1
1632516000000|2021-09-24 20:40:00|2092.4|2090.4|2092.6|2090.6|2092.7|2090.7|2092.3|2090.3|1
1632516300000|2021-09-24 20:45:00|2092.4|2090.4|2092|2090|2092.7|2090.7|2091.9|2089.9|1
1632516600000|2021-09-24 20:50:00|2092.1|2090.1|2092.1|2090.1|2092.4|2090.4|2092|2090|13
1632516900000|2021-09-24 20:55:00|2092|2090|2092|2090|2092.3|2090.3|2091.7|2089.7|0
1632693600000|2021-09-26 22:00:00|2094.6|2092.6|2095.2|2093.2|2095.3|2093.3|2094.3|2092.3|0
1632693900000|2021-09-26 22:05:00|2095.1|2093.1|2095.2|2093.2|2095.4|2093.4|2094.7|2092.7|0
1632694200000|2021-09-26 22:10:00|2095.4|2093.4|2094.7|2092.7|2095.4|2093.4|2094.7|2092.7|0
1632694500000|2021-09-26 22:15:00|2094.8|2092.8|2097.4|2095.4|2097.4|2095.4|2094.7|2092.7|0
1632694800000|2021-09-26 22:20:00|2096.9|2094.9|2096.6|2094.6|2096.9|2094.9|2096.6|2094.6|0
1632695100000|2021-09-26 22:25:00|2096.4|2094.4|2096|2094|2096.4|2094.4|2095.8|2093.8|0
1632695400000|2021-09-26 22:30:00|2096.1|2094.1|2095.4|2093.4|2096.2|2094.2|2095.4|2093.4|0
1632695700000|2021-09-26 22:35:00|2095.5|2093.5|2095.5|2093.5|2096|2094|2095.5|2093.5|0
1632696000000|2021-09-26 22:40:00|2095.7|2093.7|2095.8|2093.8|2095.8|2093.8|2095.4|2093.4|0
1632696300000|2021-09-26 22:45:00|2096|2094|2096|2094|2096.1|2094.1|2095.6|2093.6|0
1632696600000|2021-09-26 22:50:00|2096.2|2094.2|2096|2094|2096.2|2094.2|2095.7|2093.7|0
1632696900000|2021-09-26 22:55:00|2095.9|2093.9|2095.9|2093.9|2096|2094|2095.6|2093.6|0
1632697200000|2021-09-26 23:00:00|2096|2094|2096|2094|2096.5|2094.5|2095.8|2093.8|0
1632697500000|2021-09-26 23:05:00|2095.9|2093.9|2096|2094|2096|2094|2095.9|2093.9|0
1632698100000|2021-09-26 23:15:00|2096.1|2094.1|2096.4|2094.4|2096.7|2094.7|2095.7|2093.7|0
1632698400000|2021-09-26 23:20:00|2096.1|2094.1|2097.6|2095.6|2097.6|2095.6|2096.1|2094.1|0
1632698700000|2021-09-26 23:25:00|2097.5|2095.5|2095.8|2093.8|2097.6|2095.6|2095.5|2093.5|0
1632699000000|2021-09-26 23:30:00|2095.9|2093.9|2094.2|2092.2|2096|2094|2093.1|2091.1|0
1632699300000|2021-09-26 23:35:00|2094.1|2092.1|2095.1|2093.1|2095.1|2093.1|2093.9|2091.9|0
1632699600000|2021-09-26 23:40:00|2095.4|2093.4|2094.5|2092.5|2096.3|2094.3|2094.5|2092.5|0
1632699900000|2021-09-26 23:45:00|2094.2|2093|2095.2|2094|2095.7|2094.5|2093.7|2092.5|586
1632700200000|2021-09-26 23:50:00|2094.7|2093.5|2094.7|2093.5|2095.7|2094.5|2093.4|2092.2|455
1632700500000|2021-09-26 23:55:00|2095.2|2094|2098.2|2097|2098.2|2097|2095.2|2094|582
1632700800000|2021-09-27 00:00:00|2098|2097.2|2105.5|2104.7|2106|2105.2|2097|2096.2|2985
1632701100000|2021-09-27 00:05:00|2106|2105.2|2105.5|2104.7|2107.5|2106.7|2104.5|2103.7|1602
1632701400000|2021-09-27 00:10:00|2106|2105.2|2103|2102.2|2106|2105.2|2103|2102.2|682
1632701700000|2021-09-27 00:15:00|2102.5|2101.7|2101.5|2100.7|2103.5|2102.7|2100|2099.2|1401
1632702000000|2021-09-27 00:20:00|2101|2100.2|2098.5|2097.7|2101|2100.2|2097.5|2096.7|832
1632702300000|2021-09-27 00:25:00|2099|2098.2|2099|2098.2|2100|2099.2|2098.5|2097.7|382
1632702600000|2021-09-27 00:30:00|2098.5|2097.7|2097.5|2096.7|2099.5|2098.7|2097.5|2096.7|408
1632702900000|2021-09-27 00:35:00|2097.2|2096.4|2096.5|2095.7|2097.5|2096.7|2095|2094.2|770
1632703200000|2021-09-27 00:40:00|2096|2095.2|2098.5|2097.7|2098.5|2097.7|2096|2095.2|273
1632703500000|2021-09-27 00:45:00|2099|2098.2|2099.5|2098.7|2100|2099.2|2098.5|2097.7|468
1632703800000|2021-09-27 00:50:00|2100|2099.2|2099|2098.2|2101|2100.2|2099|2098.2|473
1632704100000|2021-09-27 00:55:00|2099.5|2098.7|2098|2097.2|2100|2099.2|2097|2096.2|371
1632704400000|2021-09-27 01:00:00|2098.2|2097.4|2095.5|2094.7|2098.5|2097.7|2095.5|2094.7|481
1632704700000|2021-09-27 01:05:00|2095.7|2094.9|2096|2095.2|2096|2095.2|2094.5|2093.7|356
1632705000000|2021-09-27 01:10:00|2096.5|2095.7|2095|2094.2|2097.5|2096.7|2095|2094.2|457
1632705300000|2021-09-27 01:15:00|2095.5|2094.7|2095.5|2094.7|2096.2|2095.4|2095|2094.2|357
1632705600000|2021-09-27 01:20:00|2096|2095.2|2096|2095.2|2097.5|2096.7|2095.5|2094.7|424
1632705900000|2021-09-27 01:25:00|2095.5|2094.7|2097.5|2096.7|2097.5|2096.7|2095|2094.2|289
1632706200000|2021-09-27 01:30:00|2098|2097.2|2099|2098.2|2099.5|2098.7|2097.5|2096.7|422
1632706500000|2021-09-27 01:35:00|2098.5|2097.7|2099.5|2098.7|2100.5|2099.7|2098.5|2097.7|583
1632706800000|2021-09-27 01:40:00|2100|2099.2|2100|2099.2|2100.5|2099.7|2099.5|2098.7|224
1632707100000|2021-09-27 01:45:00|2100.5|2099.7|2100.5|2099.7|2101|2100.2|2100|2099.2|265
1632707400000|2021-09-27 01:50:00|2101|2100.2|2101|2100.2|2101|2100.2|2100|2099.2|347
1632707700000|2021-09-27 01:55:00|2100.7|2099.9|2099.5|2098.7|2100.7|2099.9|2099.5|2098.7|240
1632708000000|2021-09-27 02:00:00|2100|2099.2|2100.5|2099.7|2101|2100.2|2099.5|2098.7|323
1632708300000|2021-09-27 02:05:00|2101|2100.2|2100|2099.2|2101|2100.2|2100|2099.2|354
1632708600000|2021-09-27 02:10:00|2099.5|2098.7|2101|2100.2|2101|2100.2|2099.5|2098.7|448
1632708900000|2021-09-27 02:15:00|2101.5|2100.7|2099.5|2098.7|2101.5|2100.7|2099|2098.2|458
1632709200000|2021-09-27 02:20:00|2099|2098.2|2100.7|2099.9|2101|2100.2|2099|2098.2|443
1632709500000|2021-09-27 02:25:00|2100.5|2099.7|2099.5|2098.7|2101|2100.2|2099.5|2098.7|237
1632709800000|2021-09-27 02:30:00|2100|2099.2|2099.5|2098.7|2100.7|2099.9|2099.5|2098.7|218
1632710100000|2021-09-27 02:35:00|2099.7|2098.9|2099.5|2098.7|2100|2099.2|2099.5|2098.7|73
1632710400000|2021-09-27 02:40:00|2099.7|2098.9|2100.5|2099.7|2100.5|2099.7|2099.7|2098.9|110
1632710700000|2021-09-27 02:45:00|2100|2099.2|2101.5|2100.7|2101.5|2100.7|2100|2099.2|139
1632711000000|2021-09-27 02:50:00|2101|2100.2|2101.5|2100.7|2101.5|2100.7|2101|2100.2|114
1632711300000|2021-09-27 02:55:00|2101|2100.2|2101|2100.2|2101|2100.2|2100.5|2099.7|116
1632711600000|2021-09-27 03:00:00|2101.5|2100.7|2101|2100.2|2101.5|2100.7|2101|2100.2|156
1632711900000|2021-09-27 03:05:00|2100.7|2099.9|2101|2100.2|2101|2100.2|2100.5|2099.7|65
1632712200000|2021-09-27 03:10:00|2100.5|2099.7|2099.5|2098.7|2100.5|2099.7|2099.5|2098.7|108
1632712500000|2021-09-27 03:15:00|2100|2099.2|2099.5|2098.7|2100.5|2099.7|2099.5|2098.7|192
1632712800000|2021-09-27 03:20:00|2100|2099.2|2099|2098.2|2101|2100.2|2098.5|2097.7|272
1632713100000|2021-09-27 03:25:00|2099.5|2098.7|2098.5|2097.7|2099.5|2098.7|2098.5|2097.7|322
1632713400000|2021-09-27 03:30:00|2098|2097.2|2096|2095.2|2099|2098.2|2096|2095.2|815
1632713700000|2021-09-27 03:35:00|2096.5|2095.7|2094.5|2093.7|2096.5|2095.7|2094|2093.2|953
1632714000000|2021-09-27 03:40:00|2094|2093.2|2093.5|2092.7|2094.5|2093.7|2092|2091.2|776
1632714300000|2021-09-27 03:45:00|2093|2092.2|2092.5|2091.7|2094|2093.2|2092|2091.2|404
1632714600000|2021-09-27 03:50:00|2092|2091.2|2092.5|2091.7|2092.7|2091.9|2092|2091.2|388
1632714900000|2021-09-27 03:55:00|2093|2092.2|2092.5|2091.7|2093|2092.2|2092|2091.2|458
1632715200000|2021-09-27 04:00:00|2093|2092.2|2093|2092.2|2094|2093.2|2092.5|2091.7|410
1632715500000|2021-09-27 04:05:00|2093.2|2092.4|2092.5|2091.7|2093.5|2092.7|2092.5|2091.7|264
1632715800000|2021-09-27 04:10:00|2092.7|2091.9|2089.5|2088.7|2093|2092.2|2089|2088.2|1434
1632716100000|2021-09-27 04:15:00|2089|2088.2|2089.5|2088.7|2090.5|2089.7|2088.5|2087.7|748
1632716400000|2021-09-27 04:20:00|2089.7|2088.9|2090.5|2089.7|2090.7|2089.9|2089|2088.2|357
1632716700000|2021-09-27 04:25:00|2090.7|2089.9|2091.5|2090.7|2091.5|2090.7|2090.5|2089.7|445
1632717000000|2021-09-27 04:30:00|2091.7|2090.9|2091.5|2090.7|2092.5|2091.7|2091.5|2090.7|570
1632717300000|2021-09-27 04:35:00|2092|2091.2|2089.5|2088.7|2092|2091.2|2089|2088.2|499
1632717600000|2021-09-27 04:40:00|2089.7|2088.9|2090|2089.2|2090.5|2089.7|2089|2088.2|234
1632717900000|2021-09-27 04:45:00|2089.5|2088.7|2089|2088.2|2089.5|2088.7|2089|2088.2|258
1632718200000|2021-09-27 04:50:00|2088.5|2087.7|2090|2089.2|2090|2089.2|2087.5|2086.7|789
1632718500000|2021-09-27 04:55:00|2089.5|2088.7|2088.5|2087.7|2089.5|2088.7|2088|2087.2|397
1632718800000|2021-09-27 05:00:00|2088|2087.2|2090.2|2089.4|2090.2|2089.4|2088|2087.2|732
1632719100000|2021-09-27 05:05:00|2090.5|2089.7|2089.5|2088.7|2090.5|2089.7|2089.5|2088.7|298
1632719400000|2021-09-27 05:10:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2088|2087.2|665
1632719700000|2021-09-27 05:15:00|2088.7|2087.9|2089|2088.2|2089.5|2088.7|2088.5|2087.7|486
1632720000000|2021-09-27 05:20:00|2089.2|2088.4|2090|2089.2|2090.5|2089.7|2089.2|2088.4|342
1632720300000|2021-09-27 05:25:00|2090.2|2089.4|2090.2|2089.4|2090.5|2089.7|2090|2089.2|349
1632720600000|2021-09-27 05:30:00|2090|2089.2|2089|2088.2|2090.5|2089.7|2089|2088.2|473
1632720900000|2021-09-27 05:35:00|2088.5|2087.7|2088|2087.2|2088.5|2087.7|2087|2086.2|697
1632721200000|2021-09-27 05:40:00|2088.2|2087.4|2089.5|2088.7|2089.5|2088.7|2087.5|2086.7|1095
1632721500000|2021-09-27 05:45:00|2089|2088.2|2089.5|2088.7|2089.5|2088.7|2088.5|2087.7|435
1632721800000|2021-09-27 05:50:00|2089|2088.2|2090.5|2089.7|2090.5|2089.7|2088.5|2087.7|912
1632722100000|2021-09-27 05:55:00|2091|2090.2|2088.5|2087.7|2091|2090.2|2088.5|2087.7|2944
1632722400000|2021-09-27 06:00:00|2089|2088.2|2091.5|2090.7|2092|2091.2|2088.5|2087.7|3031
1632722700000|2021-09-27 06:05:00|2092|2091.2|2092.5|2091.7|2092.5|2091.7|2091|2090.2|747
1632723000000|2021-09-27 06:10:00|2092.7|2090.7|2092.6|2090.6|2094|2092|2092.5|2090.5|7
1632723300000|2021-09-27 06:15:00|2092.5|2090.5|2091.5|2089.5|2092.6|2090.6|2091.5|2089.5|474
1632723600000|2021-09-27 06:20:00|2091.7|2089.7|2091.8|2089.8|2092.3|2090.3|2091.7|2089.7|0
1632723900000|2021-09-27 06:25:00|2091.9|2089.9|2091.4|2089.4|2092.1|2090.1|2091.1|2089.1|0
1632724200000|2021-09-27 06:30:00|2091.6|2089.6|2091|2089|2091.9|2089.9|2091|2089|0
1632724500000|2021-09-27 06:35:00|2091.1|2089.1|2091.5|2089.5|2091.7|2089.7|2090.9|2088.9|0
1632724800000|2021-09-27 06:40:00|2091.4|2089.4|2091.5|2089.5|2091.7|2089.7|2091.4|2089.4|0
1632725100000|2021-09-27 06:45:00|2091.4|2089.4|2091.6|2089.6|2092.3|2090.3|2091.4|2089.4|0
1632725400000|2021-09-27 06:50:00|2091.7|2089.7|2091|2089|2091.7|2089.7|2090.6|2088.6|0
1632725700000|2021-09-27 06:55:00|2090.9|2088.9|2091.1|2089.1|2091.7|2089.7|2090.8|2088.8|0
1632726000000|2021-09-27 07:00:00|2091.2|2089.2|2091|2089|2092.2|2090.2|2090.8|2088.8|0
1632726300000|2021-09-27 07:05:00|2090.8|2088.8|2090.3|2088.3|2091.3|2089.3|2090|2088|0
1632726600000|2021-09-27 07:10:00|2090.2|2088.2|2088.6|2086.6|2090.4|2088.4|2088.6|2086.6|0
1632726900000|2021-09-27 07:15:00|2088.7|2086.7|2089.5|2087.5|2089.8|2087.8|2088.6|2086.6|0
1632727200000|2021-09-27 07:20:00|2089.4|2087.4|2089.5|2087.5|2089.5|2087.5|2088.8|2086.8|0
1632727500000|2021-09-27 07:25:00|2089.4|2087.4|2089.7|2087.7|2089.8|2087.8|2089.1|2087.1|0
1632727800000|2021-09-27 07:30:00|2089.6|2087.6|2086.7|2085.5|2089.6|2087.6|2086.2|2085|310
1632728100000|2021-09-27 07:35:00|2087.2|2086|2085.4|2084.2|2087.2|2086|2085.2|2084|241
1632728400000|2021-09-27 07:40:00|2085.7|2084.5|2086.7|2085.5|2087.2|2086|2085.2|2084|232
1632728700000|2021-09-27 07:45:00|2086.9|2085.7|2085.7|2084.5|2087.2|2086|2085.7|2084.5|130
1632729000000|2021-09-27 07:50:00|2085.9|2084.7|2086.2|2085|2086.7|2085.5|2085.7|2084.5|93
1632729300000|2021-09-27 07:55:00|2086.7|2085.5|2086.7|2085.5|2087.2|2086|2085.7|2084.5|100
1632729600000|2021-09-27 08:00:00|2086.4|2085.2|2086.2|2085|2086.7|2085.5|2085.7|2084.5|85
1632729900000|2021-09-27 08:05:00|2085.7|2084.5|2086.2|2085|2087.2|2086|2085.7|2084.5|178
1632730200000|2021-09-27 08:10:00|2085.7|2084.5|2086.2|2085|2086.7|2085.5|2085.2|2084|91
1632730500000|2021-09-27 08:15:00|2086.4|2085.2|2086.7|2085.5|2087.2|2086|2086.2|2085|102
1632730800000|2021-09-27 08:20:00|2086.4|2085.2|2087.4|2086.2|2088.2|2087|2086.2|2085|91
1632731100000|2021-09-27 08:25:00|2087.7|2086.5|2088.2|2087|2088.2|2087|2087.2|2086|73
1632731400000|2021-09-27 08:30:00|2087.7|2086.5|2088.7|2087.5|2089.2|2088|2087.7|2086.5|56
1632731700000|2021-09-27 08:35:00|2088.4|2087.2|2089.2|2088|2089.2|2088|2088.2|2087|64
1632732000000|2021-09-27 08:40:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|143
1632732300000|2021-09-27 08:45:00|2088.2|2087|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|43
1632732600000|2021-09-27 08:50:00|2089.2|2088|2089.2|2088|2089.7|2088.5|2088.7|2087.5|69
1632732900000|2021-09-27 08:55:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.7|2087.5|22
1632733200000|2021-09-27 09:00:00|2089.2|2088|2089.7|2088.5|2090.2|2089|2089.2|2088|111
1632733500000|2021-09-27 09:05:00|2090.2|2089|2090.2|2089|2090.7|2089.5|2090.2|2089|39
1632733800000|2021-09-27 09:10:00|2090.4|2089.2|2091.2|2090|2091.4|2090.2|2090.2|2089|116
1632734100000|2021-09-27 09:15:00|2091.4|2090.2|2090.7|2089.5|2091.4|2090.2|2090.7|2089.5|55
1632734400000|2021-09-27 09:20:00|2090.9|2089.7|2091.2|2090|2091.2|2090|2090.2|2089|32
1632734700000|2021-09-27 09:25:00|2091.7|2090.5|2090.2|2089|2092.2|2091|2090.2|2089|122
1632735000000|2021-09-27 09:30:00|2090.7|2089.5|2089.7|2088.5|2090.9|2089.7|2089.7|2088.5|48
1632735300000|2021-09-27 09:35:00|2089.2|2088|2090.2|2089|2090.7|2089.5|2088.7|2087.5|198
1632735600000|2021-09-27 09:40:00|2089.7|2088.5|2089.7|2088.5|2090.2|2089|2089.7|2088.5|93
1632735900000|2021-09-27 09:45:00|2089.2|2088|2090.2|2089|2090.7|2089.5|2089.2|2088|42
1632736200000|2021-09-27 09:50:00|2089.9|2088.7|2088.7|2087.5|2090.2|2089|2088.7|2087.5|58
1632736500000|2021-09-27 09:55:00|2089.2|2088|2087.7|2086.5|2089.2|2088|2087.2|2086|130
1632736800000|2021-09-27 10:00:00|2087.2|2086|2087.7|2086.5|2087.7|2086.5|2086.2|2085|151
1632737100000|2021-09-27 10:05:00|2088.2|2087|2089.2|2088|2089.2|2088|2087.7|2086.5|62
1632737400000|2021-09-27 10:10:00|2089.7|2088.5|2089.2|2088|2089.7|2088.5|2088.7|2087.5|73
1632737700000|2021-09-27 10:15:00|2089.4|2088.2|2088.7|2087.5|2089.9|2088.7|2088.7|2087.5|73
1632738000000|2021-09-27 10:20:00|2088.2|2087|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|58
1632738300000|2021-09-27 10:25:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|88
1632738600000|2021-09-27 10:30:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|84
1632738900000|2021-09-27 10:35:00|2088.7|2087.5|2088.7|2087.5|2088.7|2087.5|2088.2|2087|106
1632739200000|2021-09-27 10:40:00|2089.2|2088|2088.2|2087|2089.2|2088|2088.2|2087|68
1632739500000|2021-09-27 10:45:00|2088.7|2087.5|2087.2|2086|2088.7|2087.5|2087.2|2086|99
1632739800000|2021-09-27 10:50:00|2087.4|2086.2|2087.7|2086.5|2088.7|2087.5|2087.4|2086.2|67
1632740100000|2021-09-27 10:55:00|2087.2|2086|2085.7|2084.5|2087.4|2086.2|2085.2|2084|100
1632740400000|2021-09-27 11:00:00|2085.4|2084.2|2086.2|2085|2086.7|2085.5|2085.2|2084|52
1632740700000|2021-09-27 11:05:00|2085.7|2084.5|2084.7|2083.5|2086.7|2085.5|2084.7|2083.5|70
1632741000000|2021-09-27 11:10:00|2084.9|2083.7|2085.7|2084.5|2086.7|2085.5|2084.7|2083.5|96
1632741300000|2021-09-27 11:15:00|2085.2|2084|2086.7|2085.5|2086.7|2085.5|2085.2|2084|72
1632741600000|2021-09-27 11:20:00|2086.4|2085.2|2087.7|2086.5|2087.7|2086.5|2086.2|2085|357
1632741900000|2021-09-27 11:25:00|||||||||44
1632742200000|2021-09-27 11:30:00|2088.2|2087|2089.7|2088.5|2089.7|2088.5|2087.7|2086.5|226
1632742500000|2021-09-27 11:35:00|2089.2|2088|2089.2|2088|2089.7|2088.5|2088.7|2087.5|92
1632742800000|2021-09-27 11:40:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.7|2087.5|108
1632743100000|2021-09-27 11:45:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|106
1632743400000|2021-09-27 11:50:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|46
1632743700000|2021-09-27 11:55:00|2088.4|2087.2|2088.7|2087.5|2089.2|2088|2088.2|2087|79
1632744000000|2021-09-27 12:00:00|2088.2|2087|2086.9|2085.7|2088.2|2087|2086.2|2085|78
1632744300000|2021-09-27 12:05:00|2086.7|2085.5|2086.7|2085.5|2087.2|2086|2086.7|2085.5|53
1632744600000|2021-09-27 12:10:00|2086.9|2085.7|2085.7|2084.5|2087.2|2086|2085.2|2084|80
1632744900000|2021-09-27 12:15:00|2085.2|2084|2085.7|2084.5|2086.2|2085|2085.2|2084|24
1632745200000|2021-09-27 12:20:00|2086.2|2085|2086.2|2085|2086.7|2085.5|2085.4|2084.2|62
1632745500000|2021-09-27 12:25:00|2085.7|2084.5|2085.2|2084|2085.7|2084.5|2084.7|2083.5|134
1632745800000|2021-09-27 12:30:00|2085.4|2084.2|2085.2|2084|2085.7|2084.5|2084.2|2083|115
1632746100000|2021-09-27 12:35:00|2084.9|2083.7|2085.2|2084|2086.2|2085|2084.2|2083|90
1632746400000|2021-09-27 12:40:00|2085.7|2084.5|2086.2|2085|2086.4|2085.2|2084.7|2083.5|67
1632746700000|2021-09-27 12:45:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.2|2084|38
1632747000000|2021-09-27 12:50:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|61
1632747300000|2021-09-27 12:55:00|2085.7|2084.5|2085.7|2084.5|2086.2|2085|2085.7|2084.5|30
1632747600000|2021-09-27 13:00:00|2085.2|2084|2085.2|2084|2085.7|2084.5|2084.2|2083|261
1632747900000|2021-09-27 13:05:00|2084.7|2083.5|2086.2|2085|2086.2|2085|2084.7|2083.5|81
1632748200000|2021-09-27 13:10:00|2085.9|2084.7|2086.2|2085|2086.7|2085.5|2085.9|2084.7|58
1632748500000|2021-09-27 13:15:00|2085.9|2084.7|2084.2|2083|2085.9|2084.7|2084.2|2083|209
1632748800000|2021-09-27 13:20:00|2084.7|2083.5|2084.7|2083.5|2084.7|2083.5|2083.9|2082.7|32
1632749100000|2021-09-27 13:25:00|2085.2|2084|2085.2|2084|2086.2|2085|2085.2|2084|55
1632749400000|2021-09-27 13:30:00|2084.7|2083.5|2085.2|2084|2086.7|2085.5|2084.7|2083.5|311
1632749700000|2021-09-27 13:35:00|2084.7|2083.5|2083.7|2082.5|2085.2|2084|2082.9|2081.7|349
1632750000000|2021-09-27 13:40:00|2083.2|2082|2084.7|2083.5|2085.2|2084|2082.7|2081.5|156
1632750300000|2021-09-27 13:45:00|2084.2|2083|2085.7|2084.5|2086.7|2085.5|2084.2|2083|118
1632750600000|2021-09-27 13:50:00|2085.4|2084.2|2086.7|2085.5|2086.7|2085.5|2084.7|2083.5|178
1632750900000|2021-09-27 13:55:00|2086.4|2085.2|2086.7|2085.5|2087.7|2086.5|2086.2|2085|192
1632751200000|2021-09-27 14:00:00|2086.2|2085|2086.7|2085.5|2087.2|2086|2086.2|2085|107
1632751500000|2021-09-27 14:05:00|2086.2|2085|2087.7|2086.5|2087.7|2086.5|2086.2|2085|77
1632751800000|2021-09-27 14:10:00|2087.2|2086|2087.7|2086.5|2088.2|2087|2086.7|2085.5|131
1632752100000|2021-09-27 14:15:00|2088.2|2087|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|57
1632752400000|2021-09-27 14:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.2|2087|96
1632752700000|2021-09-27 14:25:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2087.7|2086.5|106
1632753000000|2021-09-27 14:30:00|2088.4|2087.2|2088.2|2087|2088.7|2087.5|2088.2|2087|54
1632753300000|2021-09-27 14:35:00|2088.7|2087.5|2088.7|2087.5|2088.7|2087.5|2088.2|2087|126
1632753600000|2021-09-27 14:40:00|2089.2|2088|2089.2|2088|2090.2|2089|2089.2|2088|134
1632753900000|2021-09-27 14:45:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2088.7|2087.5|63
1632754200000|2021-09-27 14:50:00|2089.2|2088|2088.7|2087.5|2090.2|2089|2088.7|2087.5|141
1632754500000|2021-09-27 14:55:00|2088.9|2087.7|2088.2|2087|2088.9|2087.7|2087.7|2086.5|121
1632754800000|2021-09-27 15:00:00|2088.4|2087.2|2089.2|2088|2089.2|2088|2088.2|2087|120
1632755100000|2021-09-27 15:05:00|2088.7|2087.5|2088.2|2087|2089.2|2088|2088.2|2087|63
1632755400000|2021-09-27 15:10:00|2087.9|2086.7|2088.7|2087.5|2088.9|2087.7|2087.7|2086.5|45
1632755700000|2021-09-27 15:15:00|2089.2|2088|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|41
1632756000000|2021-09-27 15:20:00|2088.2|2087|2087.7|2086.5|2088.2|2087|2087.7|2086.5|81
1632756300000|2021-09-27 15:25:00|2087.4|2086.2|2087.7|2086.5|2088.2|2087|2087.2|2086|101
1632756600000|2021-09-27 15:30:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2087.7|2086.5|88
1632756900000|2021-09-27 15:35:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|123
1632757200000|2021-09-27 15:40:00|2089.2|2088|2087.7|2086.5|2089.2|2088|2087.7|2086.5|67
1632757500000|2021-09-27 15:45:00|2087.2|2086|2086.9|2085.7|2087.2|2086|2085.7|2084.5|98
1632757800000|2021-09-27 15:50:00|2086.7|2085.5|2087.2|2086|2087.2|2086|2086.7|2085.5|34
1632758100000|2021-09-27 15:55:00|2086.7|2085.5|2087.7|2086.5|2087.7|2086.5|2086.7|2085.5|44
1632758400000|2021-09-27 16:00:00|2087.2|2086|2088.2|2087|2088.2|2087|2086.7|2085.5|49
1632758700000|2021-09-27 16:05:00|2087.7|2086.5|2088.2|2087|2088.2|2087|2087.7|2086.5|11
1632759000000|2021-09-27 16:10:00|2088.4|2087.2|2088.7|2087.5|2089.2|2088|2088.2|2087|56
1632759300000|2021-09-27 16:15:00|2089.2|2088|2088.7|2087.5|2089.4|2088.2|2088.7|2087.5|62
1632759600000|2021-09-27 16:20:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|35
1632759900000|2021-09-27 16:25:00|2089.4|2088.2|2089.2|2088|2089.4|2088.2|2088.7|2087.5|21
1632760200000|2021-09-27 16:30:00|2088.7|2087.5|2089.2|2088|2089.7|2088.5|2088.7|2087.5|62
1632760500000|2021-09-27 16:35:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.7|2087.5|45
1632760800000|2021-09-27 16:40:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|21
1632761100000|2021-09-27 16:45:00|2089.2|2088|2088.4|2087.2|2089.2|2088|2088.2|2087|87
1632761400000|2021-09-27 16:50:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.2|2087|34
1632761700000|2021-09-27 16:55:00|2088.7|2087.5|2089.7|2088.5|2089.7|2088.5|2088.7|2087.5|65
1632762000000|2021-09-27 17:00:00|2089.2|2088|2089.2|2088|2089.7|2088.5|2088.7|2087.5|53
1632762300000|2021-09-27 17:05:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.2|2088|53
1632762600000|2021-09-27 17:10:00|2090.2|2089|2089.7|2088.5|2090.2|2089|2089.2|2088|82
1632762900000|2021-09-27 17:15:00|2090.2|2089|2090.2|2089|2090.7|2089.5|2089.7|2088.5|65
1632763200000|2021-09-27 17:20:00|2090.7|2089.5|2090.7|2089.5|2091.2|2090|2090.7|2089.5|200
1632763500000|2021-09-27 17:25:00|2090.4|2089.2|2090.2|2089|2090.7|2089.5|2089.7|2088.5|69
1632763800000|2021-09-27 17:30:00|||||||||60
1632764100000|2021-09-27 17:35:00|2089.9|2088.7|2090.2|2089|2090.7|2089.5|2089.7|2088.5|94
1632764400000|2021-09-27 17:40:00|2089.7|2088.5|2089.7|2088.5|2090.2|2089|2089.7|2088.5|54
1632764700000|2021-09-27 17:45:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2089.7|2088.5|57
1632765000000|2021-09-27 17:50:00|2090.9|2089.7|2091.2|2090|2091.2|2090|2090.7|2089.5|11
1632765300000|2021-09-27 17:55:00|2091.4|2090.2|2091.2|2090|2091.7|2090.5|2090.7|2089.5|47
1632765600000|2021-09-27 18:00:00|2090.7|2089.5|2090.7|2089.5|2091.2|2090|2090.7|2089.5|56
1632765900000|2021-09-27 18:05:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2090.2|2089|23
1632766200000|2021-09-27 18:10:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2089.7|2088.5|19
1632766500000|2021-09-27 18:15:00|2091.2|2090|2091.2|2090|2091.2|2090|2090.7|2089.5|19
1632766800000|2021-09-27 18:20:00|2090.9|2089.7|2090.4|2089.2|2090.9|2089.7|2090.2|2089|32
1632767100000|2021-09-27 18:25:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2090.2|2089|15
1632767400000|2021-09-27 18:30:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.7|2088.5|16
1632767700000|2021-09-27 18:35:00|||||||||20
1632768000000|2021-09-27 18:40:00|||||||||4
1632768300000|2021-09-27 18:45:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|6
1632768600000|2021-09-27 18:50:00|||||||||2
1632768900000|2021-09-27 18:55:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.7|2088.5|35
1632769200000|2021-09-27 19:00:00|2089.7|2088.5|2089.7|2088.5|2090.7|2089.5|2089.7|2088.5|39
1632769500000|2021-09-27 19:05:00|2089.9|2088.7|2090.7|2089.5|2090.7|2089.5|2089.7|2088.5|20
1632769800000|2021-09-27 19:10:00|2090.9|2089.7|2091.2|2090|2091.7|2090.5|2090.7|2089.5|23
1632770100000|2021-09-27 19:15:00|2090.7|2089.5|2090.9|2089.7|2091.2|2090|2090.2|2089|58
1632770400000|2021-09-27 19:20:00|2091.2|2090|2090.7|2089.5|2091.2|2090|2090.7|2089.5|26
1632770700000|2021-09-27 19:25:00|2090.4|2089.2|2090.2|2089|2090.7|2089.5|2090.2|2089|24
1632771000000|2021-09-27 19:30:00|2090.4|2089.2|2090.2|2089|2090.7|2089.5|2090.2|2089|35
1632771300000|2021-09-27 19:35:00|2090.7|2089.5|2090.7|2089.5|2091.2|2090|2090.2|2089|38
1632771600000|2021-09-27 19:40:00|2090.9|2089.7|2091.2|2090|2091.2|2090|2090.2|2089|52
1632771900000|2021-09-27 19:45:00|2090.9|2089.7|2090.2|2089|2091.2|2090|2090.2|2089|54
1632772200000|2021-09-27 19:50:00|2089.7|2088.5|2089.2|2088|2090.2|2089|2089.2|2088|152
1632772500000|2021-09-27 19:55:00|2089.7|2088.5|2090.7|2089.5|2091.2|2090|2089.7|2088.5|176
1632772800000|2021-09-27 20:00:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.2|2088|62
1632773100000|2021-09-27 20:05:00|2089.7|2088.5|2090.2|2089|2090.2|2089|2089.7|2088.5|3
1632773400000|2021-09-27 20:10:00|2089.9|2088.7|2090.2|2089|2090.2|2089|2089.9|2088.7|2
1632773700000|2021-09-27 20:15:00|2089.9|2088.7|2090.2|2089|2090.2|2089|2089.9|2088.7|7
1632774000000|2021-09-27 20:20:00|2090.6|2088.6|2091|2089|2091.1|2089.1|2090.5|2088.5|70
1632774300000|2021-09-27 20:25:00|2091.1|2089.1|2090.9|2088.9|2091.1|2089.1|2090.8|2088.8|7
1632774600000|2021-09-27 20:30:00|2091|2089|2091|2089|2091|2089|2090.8|2088.8|2
1632774900000|2021-09-27 20:35:00|2090.9|2088.9|2091.3|2089.3|2091.3|2089.3|2090.9|2088.9|16
1632775200000|2021-09-27 20:40:00|2091.1|2089.1|2091.3|2089.3|2091.3|2089.3|2091.1|2089.1|2
1632775500000|2021-09-27 20:45:00|2091.2|2089.2|2091.5|2089.5|2091.5|2089.5|2091.1|2089.1|0
1632775800000|2021-09-27 20:50:00|2091.3|2089.3|2091|2089|2091.3|2089.3|2091|2089|7
1632776100000|2021-09-27 20:55:00|2090.8|2088.8|2090.9|2088.9|2091|2089|2090.5|2088.5|1
1632776400000|2021-09-27 21:00:00|2091|2089|2091|2089|2091|2089|2090.8|2088.8|7
1632776700000|2021-09-27 21:05:00|2091.1|2089.1|2090.8|2088.8|2091.1|2089.1|2090.8|2088.8|0
1632777000000|2021-09-27 21:10:00|2090.9|2088.9|2090.6|2088.6|2090.9|2088.9|2090.6|2088.6|0
1632777300000|2021-09-27 21:15:00|2090.7|2088.7|2090.8|2088.8|2090.8|2088.8|2090.6|2088.6|0
1632777600000|2021-09-27 21:20:00|2090.9|2088.9|2090.9|2088.9|2090.9|2088.9|2090.8|2088.8|0
1632777900000|2021-09-27 21:25:00|2090.8|2088.8|2090.8|2088.8|2090.9|2088.9|2090.8|2088.8|0
1632778500000|2021-09-27 21:35:00|2090.7|2088.7|2090.6|2088.6|2090.7|2088.7|2090.6|2088.6|0
1632778800000|2021-09-27 21:40:00|2090.7|2088.7|2090.7|2088.7|2090.7|2088.7|2090.7|2088.7|0
1632779400000|2021-09-27 21:50:00|2090.8|2088.8|2090.8|2088.8|2090.8|2088.8|2090.8|2088.8|0
1632780000000|2021-09-27 22:00:00|2090.9|2088.9|2091.1|2089.1|2091.2|2089.2|2090.7|2088.7|0
1632780300000|2021-09-27 22:05:00|2091|2089|2090.9|2088.9|2091|2089|2090.9|2088.9|0
1632780600000|2021-09-27 22:10:00|2091.1|2089.1|2091.1|2089.1|2091.1|2089.1|2091.1|2089.1|0
1632780900000|2021-09-27 22:15:00|2091|2089|2091|2089|2091.1|2089.1|2091|2089|0
1632781200000|2021-09-27 22:20:00|2090.9|2088.9|2090.6|2088.6|2090.9|2088.9|2090.6|2088.6|0
1632781800000|2021-09-27 22:30:00|2090.7|2088.7|2090.6|2088.6|2090.7|2088.7|2090.6|2088.6|0
1632782100000|2021-09-27 22:35:00|2090.9|2088.9|2091.2|2089.2|2091.4|2089.4|2090.9|2088.9|0
1632782400000|2021-09-27 22:40:00|2091.1|2089.1|2091.1|2089.1|2091.2|2089.2|2091.1|2089.1|0
1632782700000|2021-09-27 22:45:00|2090.6|2088.6|2090|2088|2090.8|2088.8|2089.8|2087.8|0
1632783000000|2021-09-27 22:50:00|2090.1|2088.1|2090.1|2088.1|2090.1|2088.1|2089.9|2087.9|0
1632783300000|2021-09-27 22:55:00|2090|2088|2090|2088|2090.4|2088.4|2089.9|2087.9|0
1632783600000|2021-09-27 23:00:00|2089.9|2087.9|2090.1|2088.1|2090.4|2088.4|2089.5|2087.5|0
1632783900000|2021-09-27 23:05:00|2090|2088|2090|2088|2090.2|2088.2|2089.9|2087.9|0
1632784200000|2021-09-27 23:10:00|2090.2|2088.2|2090.6|2088.6|2090.7|2088.7|2090|2088|0
1632784500000|2021-09-27 23:15:00|2090.7|2088.7|2090.7|2088.7|2090.7|2088.7|2090.6|2088.6|0
1632784800000|2021-09-27 23:20:00|2090.6|2088.6|2090.6|2088.6|2090.6|2088.6|2090.6|2088.6|0
1632785100000|2021-09-27 23:25:00|2090.5|2088.5|2090.3|2088.3|2090.7|2088.7|2090.2|2088.2|0
1632785400000|2021-09-27 23:30:00|2090.5|2088.5|2091.2|2089.2|2091.3|2089.3|2090.2|2088.2|0
1632785700000|2021-09-27 23:35:00|2090.9|2088.9|2091.5|2089.5|2091.9|2089.9|2090.9|2088.9|0
1632786000000|2021-09-27 23:40:00|2091.8|2089.8|2092.3|2090.3|2092.5|2090.5|2091.4|2089.4|0
1632786300000|2021-09-27 23:45:00|2092.5|2090.5|2087.2|2086|2092.5|2090.5|2086.7|2085.5|1062
1632786600000|2021-09-27 23:50:00|2086.7|2085.5|2087.2|2086|2087.7|2086.5|2085.7|2084.5|407
1632786900000|2021-09-27 23:55:00|2087.7|2086.5|2081.7|2080.5|2087.7|2086.5|2081.7|2080.5|771
1632787200000|2021-09-28 00:00:00|2081.5|2080.7|2082.5|2081.7|2086|2085.2|2080.5|2079.7|1879
1632787500000|2021-09-28 00:05:00|2082.2|2081.4|2081.5|2080.7|2082.5|2081.7|2080|2079.2|733
1632787800000|2021-09-28 00:10:00|2082|2081.2|2081|2080.2|2083.5|2082.7|2080|2079.2|864
1632788100000|2021-09-28 00:15:00|2081.5|2080.7|2078.5|2077.7|2081.7|2080.9|2078|2077.2|1188
1632788400000|2021-09-28 00:20:00|2078.2|2077.4|2071.7|2070.9|2078.2|2077.4|2071.7|2070.9|1267
1632788700000|2021-09-28 00:25:00|2071.5|2070.7|2067|2066.2|2072.5|2071.7|2067|2066.2|1493
1632789000000|2021-09-28 00:30:00|2066.5|2065.7|2066|2065.2|2068.5|2067.7|2063|2062.2|1795
1632789300000|2021-09-28 00:35:00|2066.5|2065.7|2067.5|2066.7|2069|2068.2|2064.5|2063.7|878
1632789600000|2021-09-28 00:40:00|2067|2066.2|2068.5|2067.7|2068.5|2067.7|2066|2065.2|744
1632789900000|2021-09-28 00:45:00|2068|2067.2|2070|2069.2|2070|2069.2|2067|2066.2|496
1632790200000|2021-09-28 00:50:00|2069.5|2068.7|2068.5|2067.7|2070|2069.2|2067.5|2066.7|435
1632790500000|2021-09-28 00:55:00|2069|2068.2|2070|2069.2|2070|2069.2|2068.5|2067.7|372
1632790800000|2021-09-28 01:00:00|2070.5|2069.7|2069.5|2068.7|2070.5|2069.7|2068.5|2067.7|222
1632791100000|2021-09-28 01:05:00|2070|2069.2|2067.5|2066.7|2070|2069.2|2067.5|2066.7|366
1632791400000|2021-09-28 01:10:00|2067|2066.2|2067.5|2066.7|2069|2068.2|2066.5|2065.7|467
1632791700000|2021-09-28 01:15:00|2067|2066.2|2066.5|2065.7|2068|2067.2|2066.5|2065.7|335
1632792000000|2021-09-28 01:20:00|2066.2|2065.4|2063.5|2062.7|2066.7|2065.9|2063.5|2062.7|879
1632792300000|2021-09-28 01:25:00|2063|2062.2|2065.5|2064.7|2066|2065.2|2063|2062.2|438
1632792600000|2021-09-28 01:30:00|2066|2065.2|2067.5|2066.7|2068|2067.2|2065|2064.2|577
1632792900000|2021-09-28 01:35:00|2068|2067.2|2067.7|2066.9|2068.5|2067.7|2067.5|2066.7|350
1632793200000|2021-09-28 01:40:00|2068|2067.2|2066.2|2065.4|2068|2067.2|2065.5|2064.7|394
1632793500000|2021-09-28 01:45:00|2066.5|2065.7|2067|2066.2|2068|2067.2|2066.5|2065.7|672
1632793800000|2021-09-28 01:50:00|2067.5|2066.7|2070|2069.2|2070|2069.2|2067.5|2066.7|769
1632794100000|2021-09-28 01:55:00|2069.5|2068.7|2071.7|2070.9|2072|2071.2|2069.5|2068.7|459
1632794400000|2021-09-28 02:00:00|2072|2071.2|2073|2072.2|2073.7|2072.9|2072|2071.2|705
1632794700000|2021-09-28 02:05:00|2073.5|2072.7|2075|2074.2|2075.5|2074.7|2073.5|2072.7|577
1632795000000|2021-09-28 02:10:00|2075.5|2074.7|2075|2074.2|2075.5|2074.7|2074.5|2073.7|356
1632795300000|2021-09-28 02:15:00|2075.5|2074.7|2075.5|2074.7|2076.5|2075.7|2075|2074.2|437
1632795600000|2021-09-28 02:20:00|2076|2075.2|2076|2075.2|2076.5|2075.7|2075.5|2074.7|240
1632795900000|2021-09-28 02:25:00|2076.5|2075.7|2079|2078.2|2079|2078.2|2076.5|2075.7|1080
1632796200000|2021-09-28 02:30:00|2079.2|2078.4|2078.5|2077.7|2079.5|2078.7|2077.5|2076.7|407
1632796500000|2021-09-28 02:35:00|2079|2078.2|2078|2077.2|2079.5|2078.7|2077.5|2076.7|201
1632796800000|2021-09-28 02:40:00|2078.5|2077.7|2079.2|2078.4|2079.2|2078.4|2078|2077.2|67
1632797100000|2021-09-28 02:45:00|2079.5|2078.7|2079.5|2078.7|2079.7|2078.9|2078.5|2077.7|115
1632797400000|2021-09-28 02:50:00|2079.7|2078.9|2081|2080.2|2081|2080.2|2079.5|2078.7|175
1632797700000|2021-09-28 02:55:00|2081.5|2080.7|2081|2080.2|2082|2081.2|2081|2080.2|246
1632798000000|2021-09-28 03:00:00|2081.5|2080.7|2081|2080.2|2081.5|2080.7|2081|2080.2|63
1632798300000|2021-09-28 03:05:00|2081.5|2080.7|2081.5|2080.7|2082.2|2081.4|2081|2080.2|177
1632798600000|2021-09-28 03:10:00|2082|2081.2|2082|2081.2|2082|2081.2|2081.5|2080.7|98
1632798900000|2021-09-28 03:15:00|2081.5|2080.7|2082|2081.2|2082|2081.2|2081.2|2080.4|91
1632799200000|2021-09-28 03:20:00|2081.5|2080.7|2081|2080.2|2082|2081.2|2081|2080.2|182
1632799500000|2021-09-28 03:25:00|2081.5|2080.7|2080.5|2079.7|2081.5|2080.7|2080.5|2079.7|216
1632799800000|2021-09-28 03:30:00|2081|2080.2|2078.2|2077.4|2081.5|2080.7|2078|2077.2|1267
1632800100000|2021-09-28 03:35:00|2078|2077.2|2077|2076.2|2078.5|2077.7|2076.5|2075.7|405
1632800400000|2021-09-28 03:40:00|2077.2|2076.4|2077|2076.2|2077.5|2076.7|2076.5|2075.7|245
1632800700000|2021-09-28 03:45:00|2077.5|2076.7|2077|2076.2|2078|2077.2|2077|2076.2|364
1632801000000|2021-09-28 03:50:00|2077.5|2076.7|2077.5|2076.7|2077.5|2076.7|2077|2076.2|227
1632801300000|2021-09-28 03:55:00|2077|2076.2|2075|2074.2|2077.5|2076.7|2074.7|2073.9|822
1632801600000|2021-09-28 04:00:00|2075.5|2074.7|2075|2074.2|2076.5|2075.7|2074.5|2073.7|519
1632801900000|2021-09-28 04:05:00|2075.5|2074.7|2075.5|2074.7|2075.5|2074.7|2075|2074.2|231
1632802200000|2021-09-28 04:10:00|2076|2075.2|2077.5|2076.7|2078|2077.2|2076|2075.2|814
1632802500000|2021-09-28 04:15:00|2077|2076.2|2077.5|2076.7|2077.5|2076.7|2077|2076.2|213
1632802800000|2021-09-28 04:20:00|2078|2077.2|2077|2076.2|2078|2077.2|2077|2076.2|198
1632803100000|2021-09-28 04:25:00|2076.5|2075.7|2076|2075.2|2076.5|2075.7|2075.5|2074.7|388
1632803400000|2021-09-28 04:30:00|2076.2|2075.4|2076|2075.2|2076.5|2075.7|2076|2075.2|244
1632803700000|2021-09-28 04:35:00|2076.2|2075.4|2076.5|2075.7|2077|2076.2|2076|2075.2|490
1632804000000|2021-09-28 04:40:00|2077|2076.2|2077|2076.2|2077.5|2076.7|2076.5|2075.7|299
1632804300000|2021-09-28 04:45:00|2077.5|2076.7|2077|2076.2|2077.5|2076.7|2077|2076.2|240
1632804600000|2021-09-28 04:50:00|2077.5|2076.7|2077|2076.2|2077.5|2076.7|2077|2076.2|256
1632804900000|2021-09-28 04:55:00|2077.2|2076.4|2076|2075.2|2077.5|2076.7|2075.5|2074.7|645
1632805200000|2021-09-28 05:00:00|2076.5|2075.7|2075.5|2074.7|2077|2076.2|2075.5|2074.7|589
1632805500000|2021-09-28 05:05:00|2075.7|2074.9|2077.5|2076.7|2078|2077.2|2075.5|2074.7|517
1632805800000|2021-09-28 05:10:00|2077.7|2076.9|2079.5|2078.7|2080|2079.2|2077.5|2076.7|1077
1632806100000|2021-09-28 05:15:00|2079.7|2078.9|2080|2079.2|2080.5|2079.7|2079.5|2078.7|766
1632806400000|2021-09-28 05:20:00|2080.2|2079.4|2080.5|2079.7|2080.5|2079.7|2080|2079.2|509
1632806700000|2021-09-28 05:25:00|2081|2080.2|2080.5|2079.7|2081|2080.2|2080.5|2079.7|701
1632807000000|2021-09-28 05:30:00|2080.7|2079.9|2081|2080.2|2081|2080.2|2080.5|2079.7|842
1632807300000|2021-09-28 05:35:00|2081.5|2080.7|2080.5|2079.7|2081.5|2080.7|2080|2079.2|829
1632807600000|2021-09-28 05:40:00|2080.7|2079.9|2082.5|2081.7|2082.5|2081.7|2080.5|2079.7|2140
1632807900000|2021-09-28 05:45:00|2082.7|2081.9|2084|2083.2|2084.5|2083.7|2082.5|2081.7|1798
1632808200000|2021-09-28 05:50:00|2084.2|2083.4|2081|2080.2|2084.5|2083.7|2081|2080.2|2641
1632808500000|2021-09-28 05:55:00|2081.5|2080.7|2078|2077.2|2082|2081.2|2078|2077.2|7783
1632808800000|2021-09-28 06:00:00|2061.7|2060.9|2059.7|2058.9|2063.7|2062.9|2058.2|2057.4|8111
1632809100000|2021-09-28 06:05:00|2059.2|2058.4|2058.2|2057.4|2060.2|2059.4|2057.9|2057.1|965
1632809400000|2021-09-28 06:10:00|2059.1|2057.1|2057.1|2055.1|2059.3|2057.3|2056.6|2054.6|0
1632809700000|2021-09-28 06:15:00|2057|2055|2057|2055|2057.5|2055.5|2056.7|2054.7|749
1632810000000|2021-09-28 06:20:00|2056.9|2054.9|2055.7|2053.7|2057.4|2055.4|2055.2|2053.2|0
1632810300000|2021-09-28 06:25:00|2055.8|2053.8|2053|2051|2056|2054|2052.7|2050.7|0
1632810600000|2021-09-28 06:30:00|2052.7|2050.7|2051.2|2049.2|2052.7|2050.7|2049.9|2047.9|0
1632810900000|2021-09-28 06:35:00|2051.4|2049.4|2050.4|2048.4|2051.8|2049.8|2050.4|2048.4|0
1632811200000|2021-09-28 06:40:00|2050.5|2048.5|2049.1|2047.1|2051.4|2049.4|2048.8|2046.8|0
1632811500000|2021-09-28 06:45:00|2049|2047|2049.7|2047.7|2049.7|2047.7|2048.7|2046.7|0
1632811800000|2021-09-28 06:50:00|2049.5|2047.5|2048.7|2046.7|2049.7|2047.7|2048.7|2046.7|0
1632812100000|2021-09-28 06:55:00|2048.3|2046.3|2044.2|2042.2|2048.4|2046.4|2044.2|2042.2|0
1632812400000|2021-09-28 07:00:00|2044.3|2042.3|2044.2|2042.2|2046.5|2044.5|2043.9|2041.9|0
1632812700000|2021-09-28 07:05:00|2044.1|2042.1|2045.9|2043.9|2046.4|2044.4|2043.9|2041.9|0
1632813000000|2021-09-28 07:10:00|2046.1|2044.1|2045.7|2043.7|2046.1|2044.1|2044.9|2042.9|0
1632813300000|2021-09-28 07:15:00|2045.4|2043.4|2043.2|2041.2|2046.1|2044.1|2042.6|2040.6|0
1632813600000|2021-09-28 07:20:00|2042.9|2040.9|2042.1|2040.1|2042.9|2040.9|2041.6|2039.6|0
1632813900000|2021-09-28 07:25:00|2042.3|2040.3|2040.8|2038.8|2042.3|2040.3|2039.8|2037.8|0
1632814200000|2021-09-28 07:30:00|2040.7|2038.7|2047.4|2046.2|2047.9|2046.7|2039.4|2037.4|1161
1632814500000|2021-09-28 07:35:00|2046.9|2045.7|2048.4|2047.2|2048.9|2047.7|2046.4|2045.2|403
1632814800000|2021-09-28 07:40:00|2048.1|2046.9|2046.9|2045.7|2048.4|2047.2|2046.9|2045.7|384
1632815100000|2021-09-28 07:45:00|2046.4|2045.2|2047.4|2046.2|2047.9|2046.7|2045.9|2044.7|289
1632815400000|2021-09-28 07:50:00|2047.6|2046.4|2049.9|2048.7|2049.9|2048.7|2047.4|2046.2|376
1632815700000|2021-09-28 07:55:00|2049.6|2048.4|2050.4|2049.2|2050.9|2049.7|2048.4|2047.2|314
1632816000000|2021-09-28 08:00:00|2050.6|2049.4|2048.4|2047.2|2051.4|2050.2|2048.4|2047.2|460
1632816300000|2021-09-28 08:05:00|2047.9|2046.7|2046.4|2045.2|2048.6|2047.4|2045.9|2044.7|379
1632816600000|2021-09-28 08:10:00|2045.9|2044.7|2046.1|2044.9|2046.9|2045.7|2044.9|2043.7|285
1632816900000|2021-09-28 08:15:00|2045.9|2044.7|2046.4|2045.2|2046.9|2045.7|2045.4|2044.2|280
1632817200000|2021-09-28 08:20:00|2045.9|2044.7|2046.9|2045.7|2046.9|2045.7|2045.9|2044.7|313
1632817500000|2021-09-28 08:25:00|2046.6|2045.4|2047.4|2046.2|2047.9|2046.7|2046.4|2045.2|85
1632817800000|2021-09-28 08:30:00|2047.9|2046.7|2048.9|2047.7|2049.9|2048.7|2047.9|2046.7|137
1632818100000|2021-09-28 08:35:00|2048.6|2047.4|2048.1|2046.9|2048.9|2047.7|2047.9|2046.7|94
1632818400000|2021-09-28 08:40:00|2047.9|2046.7|2047.4|2046.2|2048.9|2047.7|2047.4|2046.2|82
1632818700000|2021-09-28 08:45:00|2047.9|2046.7|2047.4|2046.2|2047.9|2046.7|2046.9|2045.7|293
1632819000000|2021-09-28 08:50:00|2047.9|2046.7|2047.9|2046.7|2048.6|2047.4|2047.6|2046.4|180
1632819300000|2021-09-28 08:55:00|2048.4|2047.2|2048.9|2047.7|2048.9|2047.7|2047.9|2046.7|137
1632819600000|2021-09-28 09:00:00|2048.4|2047.2|2048.4|2047.2|2048.9|2047.7|2047.9|2046.7|186
1632819900000|2021-09-28 09:05:00|2047.9|2046.7|2049.9|2048.7|2049.9|2048.7|2047.9|2046.7|116
1632820200000|2021-09-28 09:10:00|2049.4|2048.2|2049.4|2048.2|2049.9|2048.7|2048.9|2047.7|104
1632820500000|2021-09-28 09:15:00|2049.9|2048.7|2049.9|2048.7|2050.4|2049.2|2049.4|2048.2|162
1632820800000|2021-09-28 09:20:00|2049.6|2048.4|2049.6|2048.4|2049.9|2048.7|2049.4|2048.2|65
1632821100000|2021-09-28 09:25:00|2049.4|2048.2|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|101
1632821400000|2021-09-28 09:30:00|2049.9|2048.7|2048.9|2047.7|2050.9|2049.7|2048.9|2047.7|379
1632821700000|2021-09-28 09:35:00|2049.1|2047.9|2050.4|2049.2|2050.4|2049.2|2049.1|2047.9|256
1632822000000|2021-09-28 09:40:00|2049.9|2048.7|2052.9|2051.7|2053.4|2052.2|2049.9|2048.7|436
1632822300000|2021-09-28 09:45:00|2053.4|2052.2|2052.4|2051.2|2053.4|2052.2|2052.4|2051.2|369
1632822600000|2021-09-28 09:50:00|2052.9|2051.7|2052.4|2051.2|2053.9|2052.7|2052.1|2050.9|324
1632822900000|2021-09-28 09:55:00|2052.1|2050.9|2051.6|2050.4|2052.4|2051.2|2051.1|2049.9|233
1632823200000|2021-09-28 10:00:00|2051.4|2050.2|2051.9|2050.7|2052.9|2051.7|2051.4|2050.2|141
1632823500000|2021-09-28 10:05:00|2051.4|2050.2|2050.9|2049.7|2051.4|2050.2|2050.9|2049.7|96
1632823800000|2021-09-28 10:10:00|2050.4|2049.2|2050.9|2049.7|2050.9|2049.7|2049.9|2048.7|156
1632824100000|2021-09-28 10:15:00|2050.4|2049.2|2051.4|2050.2|2051.9|2050.7|2049.9|2048.7|112
1632824400000|2021-09-28 10:20:00|2051.9|2050.7|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|127
1632824700000|2021-09-28 10:25:00|2051.1|2049.9|2051.4|2050.2|2051.4|2050.2|2050.9|2049.7|99
1632825000000|2021-09-28 10:30:00|2051.1|2049.9|2052.4|2051.2|2052.9|2051.7|2051.1|2049.9|113
1632825300000|2021-09-28 10:35:00|2052.6|2051.4|2052.4|2051.2|2052.9|2051.7|2052.4|2051.2|66
1632825600000|2021-09-28 10:40:00|2052.6|2051.4|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|62
1632825900000|2021-09-28 10:45:00|2053.1|2051.9|2054.4|2053.2|2054.9|2053.7|2053.1|2051.9|148
1632826200000|2021-09-28 10:50:00|2054.6|2053.4|2052.4|2051.2|2054.9|2053.7|2052.4|2051.2|230
1632826500000|2021-09-28 10:55:00|2052.6|2051.4|2051.9|2050.7|2053.1|2051.9|2051.9|2050.7|84
1632826800000|2021-09-28 11:00:00|2052.4|2051.2|2053.4|2052.2|2053.9|2052.7|2051.9|2050.7|76
1632827100000|2021-09-28 11:05:00|2052.9|2051.7|2051.9|2050.7|2053.4|2052.2|2051.4|2050.2|89
1632827400000|2021-09-28 11:10:00|2051.6|2050.4|2051.4|2050.2|2051.9|2050.7|2050.4|2049.2|79
1632827700000|2021-09-28 11:15:00|2051.1|2049.9|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|170
1632828000000|2021-09-28 11:20:00|2051.1|2049.9|2051.1|2049.9|2051.9|2050.7|2050.4|2049.2|185
1632828300000|2021-09-28 11:25:00|2050.9|2049.7|2052.9|2051.7|2052.9|2051.7|2050.9|2049.7|140
1632828600000|2021-09-28 11:30:00|2053.4|2052.2|2053.4|2052.2|2054.4|2053.2|2052.9|2051.7|224
1632828900000|2021-09-28 11:35:00|2053.1|2051.9|2053.9|2052.7|2053.9|2052.7|2052.9|2051.7|99
1632829200000|2021-09-28 11:40:00|2054.1|2052.9|2054.4|2053.2|2055.4|2054.2|2054.1|2052.9|198
1632829500000|2021-09-28 11:45:00|2054.9|2053.7|2055.9|2054.7|2056.4|2055.2|2054.9|2053.7|158
1632829800000|2021-09-28 11:50:00|2056.4|2055.2|2055.4|2054.2|2056.4|2055.2|2055.4|2054.2|169
1632830100000|2021-09-28 11:55:00|2055.6|2054.4|2055.9|2054.7|2056.4|2055.2|2055.4|2054.2|73
1632830400000|2021-09-28 12:00:00|2055.4|2054.2|2055.9|2054.7|2056.4|2055.2|2054.9|2053.7|100
1632830700000|2021-09-28 12:05:00|2055.4|2054.2|2055.9|2054.7|2056.9|2055.7|2055.1|2053.9|81
1632831000000|2021-09-28 12:10:00|2056.1|2054.9|2056.4|2055.2|2057.4|2056.2|2055.9|2054.7|55
1632831300000|2021-09-28 12:15:00|2056.9|2055.7|2056.6|2055.4|2057.1|2055.9|2056.4|2055.2|62
1632831600000|2021-09-28 12:20:00|2056.9|2055.7|2055.9|2054.7|2056.9|2055.7|2055.9|2054.7|33
1632831900000|2021-09-28 12:25:00|2055.6|2054.4|2055.9|2054.7|2056.4|2055.2|2055.4|2054.2|32
1632832200000|2021-09-28 12:30:00|2056.1|2054.9|2054.4|2053.2|2056.4|2055.2|2054.4|2053.2|81
1632832500000|2021-09-28 12:35:00|2054.9|2053.7|2054.9|2053.7|2055.4|2054.2|2054.4|2053.2|28
1632832800000|2021-09-28 12:40:00|2055.1|2053.9|2054.9|2053.7|2055.4|2054.2|2053.9|2052.7|88
1632833100000|2021-09-28 12:45:00|2054.4|2053.2|2054.4|2053.2|2055.4|2054.2|2054.4|2053.2|112
1632833400000|2021-09-28 12:50:00|2053.9|2052.7|2053.4|2052.2|2054.4|2053.2|2053.4|2052.2|54
1632833700000|2021-09-28 12:55:00|2053.6|2052.4|2053.4|2052.2|2054.1|2052.9|2053.4|2052.2|40
1632834000000|2021-09-28 13:00:00|2053.1|2051.9|2053.4|2052.2|2053.9|2052.7|2052.9|2051.7|64
1632834300000|2021-09-28 13:05:00|2053.9|2052.7|2052.9|2051.7|2053.9|2052.7|2052.4|2051.2|254
1632834600000|2021-09-28 13:10:00|2052.6|2051.4|2053.9|2052.7|2054.4|2053.2|2052.4|2051.2|146
1632834900000|2021-09-28 13:15:00|2053.6|2052.4|2053.9|2052.7|2054.4|2053.2|2053.4|2052.2|203
1632835200000|2021-09-28 13:20:00|2054.4|2053.2|2053.4|2052.2|2054.4|2053.2|2052.9|2051.7|107
1632835500000|2021-09-28 13:25:00|2052.9|2051.7|2052.4|2051.2|2052.9|2051.7|2051.9|2050.7|41
1632835800000|2021-09-28 13:30:00|2051.9|2050.7|2052.4|2051.2|2054.4|2053.2|2051.4|2050.2|400
1632836100000|2021-09-28 13:35:00|2052.6|2051.4|2053.9|2052.7|2055.4|2054.2|2052.4|2051.2|418
1632836400000|2021-09-28 13:40:00|2053.6|2052.4|2050.9|2049.7|2054.4|2053.2|2050.9|2049.7|170
1632836700000|2021-09-28 13:45:00|2051.4|2050.2|2048.1|2046.9|2051.6|2050.4|2048.1|2046.9|327
1632837000000|2021-09-28 13:50:00|2048.4|2047.2|2046.4|2045.2|2048.4|2047.2|2044.9|2043.7|287
1632837300000|2021-09-28 13:55:00|2046.1|2044.9|2046.4|2045.2|2047.9|2046.7|2045.4|2044.2|233
1632837600000|2021-09-28 14:00:00|2046.1|2044.9|2045.4|2044.2|2046.9|2045.7|2044.4|2043.2|393
1632837900000|2021-09-28 14:05:00|2045.9|2044.7|2041.9|2040.7|2046.1|2044.9|2041.4|2040.2|454
1632838200000|2021-09-28 14:10:00|2042.4|2041.2|2041.4|2040.2|2042.9|2041.7|2040.9|2039.7|412
1632838500000|2021-09-28 14:15:00|2040.9|2039.7|2038.4|2037.2|2040.9|2039.7|2037.4|2036.2|390
1632838800000|2021-09-28 14:20:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2035.9|2034.7|211
1632839100000|2021-09-28 14:25:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2035.9|2034.7|349
1632839400000|2021-09-28 14:30:00|2038.9|2037.7|2037.9|2036.7|2038.9|2037.7|2036.9|2035.7|446
1632839700000|2021-09-28 14:35:00|2037.4|2036.2|2039.4|2038.2|2040.4|2039.2|2036.4|2035.2|325
1632840000000|2021-09-28 14:40:00|2038.9|2037.7|2039.6|2038.4|2039.9|2038.7|2038.4|2037.2|158
1632840300000|2021-09-28 14:45:00|2039.4|2038.2|2038.4|2037.2|2040.4|2039.2|2038.4|2037.2|281
1632840600000|2021-09-28 14:50:00|2037.9|2036.7|2037.4|2036.2|2038.9|2037.7|2036.9|2035.7|260
1632840900000|2021-09-28 14:55:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2036.4|2035.2|319
1632841200000|2021-09-28 15:00:00|2038.4|2037.2|2036.4|2035.2|2038.4|2037.2|2036.4|2035.2|124
1632841500000|2021-09-28 15:05:00|2036.9|2035.7|2034.9|2033.7|2037.4|2036.2|2034.9|2033.7|396
1632841800000|2021-09-28 15:10:00|2035.4|2034.2|2034.4|2033.2|2035.9|2034.7|2033.9|2032.7|255
1632842100000|2021-09-28 15:15:00|2033.9|2032.7|2035.9|2034.7|2036.4|2035.2|2032.9|2031.7|303
1632842400000|2021-09-28 15:20:00|2035.4|2034.2|2035.9|2034.7|2036.9|2035.7|2035.4|2034.2|163
1632842700000|2021-09-28 15:25:00|2036.1|2034.9|2035.9|2034.7|2036.4|2035.2|2034.9|2033.7|324
1632843000000|2021-09-28 15:30:00|2035.6|2034.4|2033.9|2032.7|2036.4|2035.2|2033.4|2032.2|361
1632843300000|2021-09-28 15:35:00|2034.1|2032.9|2033.9|2032.7|2034.4|2033.2|2031.9|2030.7|209
1632843600000|2021-09-28 15:40:00|2034.4|2033.2|2032.9|2031.7|2034.4|2033.2|2032.4|2031.2|205
1632843900000|2021-09-28 15:45:00|2033.4|2032.2|2033.4|2032.2|2034.4|2033.2|2031.9|2030.7|166
1632844200000|2021-09-28 15:50:00|2032.9|2031.7|2034.4|2033.2|2034.9|2033.7|2032.4|2031.2|78
1632844500000|2021-09-28 15:55:00|2034.9|2033.7|2035.9|2034.7|2036.4|2035.2|2034.4|2033.2|217
1632844800000|2021-09-28 16:00:00|2035.6|2034.4|2035.4|2034.2|2035.9|2034.7|2034.4|2033.2|95
1632845100000|2021-09-28 16:05:00|2035.1|2033.9|2036.4|2035.2|2036.9|2035.7|2034.9|2033.7|87
1632845400000|2021-09-28 16:10:00|2035.9|2034.7|2037.4|2036.2|2037.9|2036.7|2035.9|2034.7|105
1632845700000|2021-09-28 16:15:00|2036.9|2035.7|2037.4|2036.2|2038.4|2037.2|2036.9|2035.7|47
1632846000000|2021-09-28 16:20:00|2037.1|2035.9|2037.6|2036.4|2037.9|2036.7|2036.6|2035.4|45
1632846300000|2021-09-28 16:25:00|2037.4|2036.2|2037.9|2036.7|2038.9|2037.7|2037.4|2036.2|69
1632846600000|2021-09-28 16:30:00|2037.4|2036.2|2036.9|2035.7|2037.9|2036.7|2035.9|2034.7|137
1632846900000|2021-09-28 16:35:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2035.9|2034.7|132
1632847200000|2021-09-28 16:40:00|2036.4|2035.2|2034.9|2033.7|2036.4|2035.2|2034.9|2033.7|78
1632847500000|2021-09-28 16:45:00|2035.4|2034.2|2034.4|2033.2|2035.4|2034.2|2034.1|2032.9|51
1632847800000|2021-09-28 16:50:00|2034.1|2032.9|2034.9|2033.7|2035.9|2034.7|2033.9|2032.7|66
1632848100000|2021-09-28 16:55:00|2035.4|2034.2|2034.9|2033.7|2036.1|2034.9|2034.4|2033.2|87
1632848400000|2021-09-28 17:00:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2034.4|2033.2|108
1632848700000|2021-09-28 17:05:00|2035.6|2034.4|2036.4|2035.2|2036.9|2035.7|2034.4|2033.2|50
1632849000000|2021-09-28 17:10:00|2036.6|2035.4|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|96
1632849300000|2021-09-28 17:15:00|2036.1|2034.9|2037.9|2036.7|2037.9|2036.7|2036.1|2034.9|92
1632849600000|2021-09-28 17:20:00|2037.6|2036.4|2038.9|2037.7|2039.1|2037.9|2037.4|2036.2|39
1632849900000|2021-09-28 17:25:00|2039.1|2037.9|2038.9|2037.7|2040.4|2039.2|2038.4|2037.2|82
1632850200000|2021-09-28 17:30:00|2038.4|2037.2|2037.9|2036.7|2038.9|2037.7|2037.4|2036.2|66
1632850500000|2021-09-28 17:35:00|2038.1|2036.9|2038.9|2037.7|2038.9|2037.7|2037.4|2036.2|30
1632850800000|2021-09-28 17:40:00|2039.4|2038.2|2038.9|2037.7|2040.4|2039.2|2038.9|2037.7|44
1632851100000|2021-09-28 17:45:00|2039.1|2037.9|2038.4|2037.2|2039.4|2038.2|2037.9|2036.7|98
1632851400000|2021-09-28 17:50:00|2038.1|2036.9|2037.4|2036.2|2038.4|2037.2|2037.4|2036.2|31
1632851700000|2021-09-28 17:55:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|20
1632852000000|2021-09-28 18:00:00|2037.9|2036.7|2035.9|2034.7|2037.9|2036.7|2035.6|2034.4|81
1632852300000|2021-09-28 18:05:00|2036.1|2034.9|2036.9|2035.7|2037.4|2036.2|2035.9|2034.7|60
1632852600000|2021-09-28 18:10:00|2036.6|2035.4|2035.9|2034.7|2036.6|2035.4|2035.4|2034.2|98
1632852900000|2021-09-28 18:15:00|2036.4|2035.2|2038.9|2037.7|2038.9|2037.7|2035.9|2034.7|31
1632853200000|2021-09-28 18:20:00|2038.6|2037.4|2040.4|2039.2|2040.4|2039.2|2038.4|2037.2|59
1632853500000|2021-09-28 18:25:00|2039.9|2038.7|2040.9|2039.7|2040.9|2039.7|2039.4|2038.2|52
1632853800000|2021-09-28 18:30:00|2040.4|2039.2|2038.9|2037.7|2040.4|2039.2|2038.9|2037.7|87
1632854100000|2021-09-28 18:35:00|2038.4|2037.2|2037.9|2036.7|2038.9|2037.7|2037.6|2036.4|130
1632854400000|2021-09-28 18:40:00|2037.6|2036.4|2040.9|2039.7|2040.9|2039.7|2037.6|2036.4|92
1632854700000|2021-09-28 18:45:00|2040.4|2039.2|2041.4|2040.2|2042.4|2041.2|2040.4|2039.2|114
1632855000000|2021-09-28 18:50:00|2041.6|2040.4|2041.4|2040.2|2042.1|2040.9|2040.9|2039.7|48
1632855300000|2021-09-28 18:55:00|2041.9|2040.7|2041.9|2040.7|2042.9|2041.7|2041.4|2040.2|58
1632855600000|2021-09-28 19:00:00|2042.1|2040.9|2042.4|2041.2|2043.9|2042.7|2040.9|2039.7|280
1632855900000|2021-09-28 19:05:00|2041.9|2040.7|2042.9|2041.7|2044.4|2043.2|2041.6|2040.4|72
1632856200000|2021-09-28 19:10:00|2043.1|2041.9|2042.4|2041.2|2043.9|2042.7|2041.9|2040.7|67
1632856500000|2021-09-28 19:15:00|2042.1|2040.9|2041.4|2040.2|2043.4|2042.2|2041.4|2040.2|88
1632856800000|2021-09-28 19:20:00|2041.9|2040.7|2039.6|2038.4|2042.4|2041.2|2039.4|2038.2|79
1632857100000|2021-09-28 19:25:00|2039.4|2038.2|2038.1|2036.9|2040.4|2039.2|2037.9|2036.7|293
1632857400000|2021-09-28 19:30:00|2037.9|2036.7|2038.9|2037.7|2039.4|2038.2|2037.6|2036.4|51
1632857700000|2021-09-28 19:35:00|2038.6|2037.4|2038.9|2037.7|2040.9|2039.7|2037.9|2036.7|48
1632858000000|2021-09-28 19:40:00|2039.4|2038.2|2039.4|2038.2|2041.4|2040.2|2038.9|2037.7|52
1632858300000|2021-09-28 19:45:00|2038.9|2037.7|2037.6|2036.4|2039.9|2038.7|2037.4|2036.2|240
1632858600000|2021-09-28 19:50:00|2037.9|2036.7|2036.4|2035.2|2038.9|2037.7|2035.9|2034.7|349
1632858900000|2021-09-28 19:55:00|2036.1|2034.9|2037.4|2036.2|2038.1|2036.9|2034.4|2033.2|229
1632859200000|2021-09-28 20:00:00|2037.9|2036.7|2037.4|2036.2|2038.4|2037.2|2036.4|2035.2|93
1632859500000|2021-09-28 20:05:00|2037.6|2036.4|2038.9|2037.7|2039.4|2038.2|2037.4|2036.2|173
1632859800000|2021-09-28 20:10:00|2038.4|2037.2|2037.4|2036.2|2038.4|2037.2|2036.4|2035.2|52
1632860100000|2021-09-28 20:15:00|2036.9|2035.7|2037.4|2036.2|2037.9|2036.7|2036.4|2035.2|9
1632860400000|2021-09-28 20:20:00|2038.5|2036.5|2039.4|2037.4|2040.2|2038.2|2038.5|2036.5|77
1632860700000|2021-09-28 20:25:00|2039.5|2037.5|2040.7|2038.7|2040.9|2038.9|2039.2|2037.2|20
1632861000000|2021-09-28 20:30:00|2040.5|2038.5|2039.6|2037.6|2040.5|2038.5|2039.6|2037.6|1
1632861300000|2021-09-28 20:35:00|2039.8|2037.8|2038.9|2036.9|2039.9|2037.9|2038.7|2036.7|20
1632861600000|2021-09-28 20:40:00|2039|2037|2039.3|2037.3|2039.4|2037.4|2039|2037|3
1632861900000|2021-09-28 20:45:00|2039.4|2037.4|2040.7|2038.7|2040.8|2038.8|2039.3|2037.3|2
1632862200000|2021-09-28 20:50:00|2040.8|2038.8|2039.9|2037.9|2041|2039|2039.7|2037.7|7
1632862500000|2021-09-28 20:55:00|2039.7|2037.7|2038.9|2036.9|2040.4|2038.4|2038.8|2036.8|0
1632862800000|2021-09-28 21:00:00|2039|2037|2038.9|2036.9|2039|2037|2038.7|2036.7|6
1632863100000|2021-09-28 21:05:00|2038.8|2036.8|2039|2037|2039|2037|2038.8|2036.8|0
1632863400000|2021-09-28 21:10:00|2039.1|2037.1|2039.1|2037.1|2039.2|2037.2|2039.1|2037.1|0
1632863700000|2021-09-28 21:15:00|2039.2|2037.2|2039.1|2037.1|2039.2|2037.2|2039.1|2037.1|0
1632864000000|2021-09-28 21:20:00|2039.2|2037.2|2039.3|2037.3|2039.4|2037.4|2039.2|2037.2|0
1632864300000|2021-09-28 21:25:00|2039.2|2037.2|2039.2|2037.2|2039.3|2037.3|2039.2|2037.2|0
1632864600000|2021-09-28 21:30:00|2039.1|2037.1|2039.1|2037.1|2039.1|2037.1|2039|2037|0
1632864900000|2021-09-28 21:35:00|2039|2037|2039|2037|2039|2037|2039|2037|0
1632865200000|2021-09-28 21:40:00|2039.1|2037.1|2039|2037|2039.1|2037.1|2039|2037|0
1632865500000|2021-09-28 21:45:00|2038.9|2036.9|2038.9|2036.9|2039|2037|2038.8|2036.8|0
1632865800000|2021-09-28 21:50:00|2039|2037|2038.9|2036.9|2039|2037|2038.9|2036.9|0
1632866100000|2021-09-28 21:55:00|2039|2037|2039|2037|2039|2037|2039|2037|0
1632866400000|2021-09-28 22:00:00|2039.7|2037.7|2039.1|2037.1|2040.2|2038.2|2038.9|2036.9|0
1632866700000|2021-09-28 22:05:00|2039.3|2037.3|2039.4|2037.4|2039.6|2037.6|2039.1|2037.1|0
1632867000000|2021-09-28 22:10:00|2039.5|2037.5|2039.6|2037.6|2039.7|2037.7|2039.4|2037.4|0
1632867300000|2021-09-28 22:15:00|2039.8|2037.8|2040.2|2038.2|2040.7|2038.7|2039.8|2037.8|0
1632867600000|2021-09-28 22:20:00|2040.1|2038.1|2039.7|2037.7|2040.3|2038.3|2039.7|2037.7|0
1632867900000|2021-09-28 22:25:00|2039.6|2037.6|2039.4|2037.4|2039.6|2037.6|2039.4|2037.4|0
1632868200000|2021-09-28 22:30:00|2039.5|2037.5|2039.8|2037.8|2040.3|2038.3|2039.5|2037.5|0
1632868500000|2021-09-28 22:35:00|2040|2038|2040|2038|2040.8|2038.8|2040|2038|0
1632868800000|2021-09-28 22:40:00|2040.1|2038.1|2039.3|2037.3|2040.4|2038.4|2038.8|2036.8|0
1632869100000|2021-09-28 22:45:00|2039.4|2037.4|2040.8|2038.8|2040.8|2038.8|2039.4|2037.4|0
1632869400000|2021-09-28 22:50:00|2040.7|2038.7|2040.7|2038.7|2041|2039|2040.2|2038.2|0
1632869700000|2021-09-28 22:55:00|2040.8|2038.8|2040.6|2038.6|2041.3|2039.3|2040.6|2038.6|0
1632870000000|2021-09-28 23:00:00|2040.8|2038.8|2041.1|2039.1|2041.2|2039.2|2040.4|2038.4|0
1632870300000|2021-09-28 23:05:00|2041.2|2039.2|2041.4|2039.4|2042.3|2040.3|2041.2|2039.2|0
1632870600000|2021-09-28 23:10:00|2041.1|2039.1|2041.3|2039.3|2041.4|2039.4|2040.9|2038.9|0
1632870900000|2021-09-28 23:15:00|2041.4|2039.4|2042.7|2040.7|2042.7|2040.7|2041.3|2039.3|0
1632871200000|2021-09-28 23:20:00|2042.5|2040.5|2041.5|2039.5|2042.5|2040.5|2041.3|2039.3|0
1632871500000|2021-09-28 23:25:00|2041.6|2039.6|2042.6|2040.6|2042.8|2040.8|2041.6|2039.6|0
1632871800000|2021-09-28 23:30:00|2042.7|2040.7|2036.1|2034.1|2042.9|2040.9|2036.1|2034.1|0
1632872100000|2021-09-28 23:35:00|2036|2034|2038|2036|2038.4|2036.4|2035.6|2033.6|0
1632872400000|2021-09-28 23:40:00|2037.9|2035.9|2037.9|2035.9|2038.9|2036.9|2037.3|2035.3|0
1632872700000|2021-09-28 23:45:00|2038.1|2036.1|2036.9|2035.7|2038.2|2036.7|2036.1|2034.9|1114
1632873000000|2021-09-28 23:50:00|2037.4|2036.2|2038.9|2037.7|2039.6|2038.4|2036.9|2035.7|582
1632873300000|2021-09-28 23:55:00|2039.4|2038.2|2037.4|2036.2|2039.9|2038.7|2036.9|2035.7|754
1632873600000|2021-09-29 00:00:00|2037.2|2036.4|2037.7|2036.9|2039.7|2038.9|2035.7|2034.9|3574
1632873900000|2021-09-29 00:05:00|2037.2|2036.4|2036.2|2035.4|2038.7|2037.9|2036.2|2035.4|1349
1632874200000|2021-09-29 00:10:00|2035.7|2034.9|2036.2|2035.4|2038.2|2037.4|2034.7|2033.9|1132
1632874500000|2021-09-29 00:15:00|2036.7|2035.9|2033.7|2032.9|2037.2|2036.4|2033.7|2032.9|1655
1632874800000|2021-09-29 00:20:00|2034.2|2033.4|2033.7|2032.9|2035.2|2034.4|2033.4|2032.6|993
1632875100000|2021-09-29 00:25:00|2033.2|2032.4|2035.7|2034.9|2036.2|2035.4|2032.2|2031.4|1172
1632875400000|2021-09-29 00:30:00|2036.2|2035.4|2036.7|2035.9|2037.7|2036.9|2035.7|2034.9|1043
1632875700000|2021-09-29 00:35:00|2037.2|2036.4|2037.7|2036.9|2038.7|2037.9|2037.2|2036.4|990
1632876000000|2021-09-29 00:40:00|2038.2|2037.4|2036.7|2035.9|2038.7|2037.9|2036.4|2035.6|639
1632876300000|2021-09-29 00:45:00|2036.4|2035.6|2035.2|2034.4|2036.4|2035.6|2035.2|2034.4|659
1632876600000|2021-09-29 00:50:00|2034.7|2033.9|2033.7|2032.9|2035.7|2034.9|2033.7|2032.9|834
1632876900000|2021-09-29 00:55:00|2033.9|2033.1|2034.2|2033.4|2035.2|2034.4|2033.2|2032.4|813
1632877200000|2021-09-29 01:00:00|2033.9|2033.1|2033.7|2032.9|2035.2|2034.4|2033.7|2032.9|774
1632877500000|2021-09-29 01:05:00|2034.2|2033.4|2033.2|2032.4|2035.2|2034.4|2032.2|2031.4|957
1632877800000|2021-09-29 01:10:00|2032.7|2031.9|2034.7|2033.9|2035.2|2034.4|2032.7|2031.9|890
1632878100000|2021-09-29 01:15:00|2034.2|2033.4|2032.7|2031.9|2034.2|2033.4|2032.2|2031.4|745
1632878400000|2021-09-29 01:20:00|2033.2|2032.4|2030.7|2029.9|2033.2|2032.4|2030.7|2029.9|761
1632878700000|2021-09-29 01:25:00|2031.2|2030.4|2028.2|2027.4|2031.2|2030.4|2028.2|2027.4|830
1632879000000|2021-09-29 01:30:00|2027.9|2027.1|2027.2|2026.4|2029.2|2028.4|2026.2|2025.4|969
1632879300000|2021-09-29 01:35:00|2027.7|2026.9|2029.7|2028.9|2030.2|2029.4|2027.2|2026.4|1008
1632879600000|2021-09-29 01:40:00|2029.2|2028.4|2030.7|2029.9|2031.2|2030.4|2028.2|2027.4|1100
1632879900000|2021-09-29 01:45:00|2031.2|2030.4|2026.7|2025.9|2031.2|2030.4|2026.2|2025.4|901
1632880200000|2021-09-29 01:50:00|2026.2|2025.4|2025.7|2024.9|2027.2|2026.4|2025.2|2024.4|1110
1632880500000|2021-09-29 01:55:00|2026.2|2025.4|2027.2|2026.4|2027.2|2026.4|2025.7|2024.9|485
1632880800000|2021-09-29 02:00:00|2026.7|2025.9|2028.2|2027.4|2028.7|2027.9|2026.2|2025.4|754
1632881100000|2021-09-29 02:05:00|2028.7|2027.9|2025.7|2024.9|2028.7|2027.9|2025.7|2024.9|796
1632881400000|2021-09-29 02:10:00|2026.2|2025.4|2027.7|2026.9|2027.7|2026.9|2025.2|2024.4|911
1632881700000|2021-09-29 02:15:00|2027.2|2026.4|2026.2|2025.4|2027.7|2026.9|2025.7|2024.9|595
1632882000000|2021-09-29 02:20:00|2026.7|2025.9|2031.2|2030.4|2031.4|2030.6|2026.4|2025.6|1031
1632882300000|2021-09-29 02:25:00|2031.4|2030.6|2031.2|2030.4|2032.2|2031.4|2030.7|2029.9|812
1632882600000|2021-09-29 02:30:00|2031.4|2030.6|2031.2|2030.4|2032.7|2031.9|2030.7|2029.9|487
1632882900000|2021-09-29 02:35:00|2031.7|2030.9|2032.2|2031.4|2033.2|2032.4|2031.7|2030.9|260
1632883200000|2021-09-29 02:40:00|2031.9|2031.1|2030.2|2029.4|2032.2|2031.4|2030.2|2029.4|146
1632883500000|2021-09-29 02:45:00|2030.7|2029.9|2030.2|2029.4|2031.2|2030.4|2030.2|2029.4|214
1632883800000|2021-09-29 02:50:00|2030.7|2029.9|2031.2|2030.4|2031.7|2030.9|2029.7|2028.9|269
1632884100000|2021-09-29 02:55:00|2031.7|2030.9|2031.2|2030.4|2032.2|2031.4|2030.7|2029.9|452
1632884400000|2021-09-29 03:00:00|2031.4|2030.6|2029.7|2028.9|2032.7|2031.9|2029.4|2028.6|323
1632884700000|2021-09-29 03:05:00|2029.4|2028.6|2030.2|2029.4|2030.2|2029.4|2028.7|2027.9|290
1632885000000|2021-09-29 03:10:00|2030.7|2029.9|2032.2|2031.4|2032.7|2031.9|2030.2|2029.4|241
1632885300000|2021-09-29 03:15:00|2031.9|2031.1|2032.2|2031.4|2032.7|2031.9|2030.2|2029.4|305
1632885600000|2021-09-29 03:20:00|2031.7|2030.9|2031.7|2030.9|2033.2|2032.4|2031.7|2030.9|199
1632885900000|2021-09-29 03:25:00|2032.2|2031.4|2032.7|2031.9|2032.9|2032.1|2032.2|2031.4|320
1632886200000|2021-09-29 03:30:00|2033.2|2032.4|2030.2|2029.4|2034.2|2033.4|2030.2|2029.4|1021
1632886500000|2021-09-29 03:35:00|2029.7|2028.9|2029.2|2028.4|2030.7|2029.9|2029.2|2028.4|1035
1632886800000|2021-09-29 03:40:00|2029.4|2028.6|2029.7|2028.9|2030.7|2029.9|2029.2|2028.4|709
1632887100000|2021-09-29 03:45:00|2030.2|2029.4|2027.2|2026.4|2032.2|2031.4|2027.2|2026.4|1276
1632887400000|2021-09-29 03:50:00|2026.7|2025.9|2026.7|2025.9|2027.7|2026.9|2026.2|2025.4|664
1632887700000|2021-09-29 03:55:00|2027.2|2026.4|2026.7|2025.9|2027.7|2026.9|2026.7|2025.9|707
1632888000000|2021-09-29 04:00:00|2026.2|2025.4|2026.7|2025.9|2026.7|2025.9|2025.7|2024.9|893
1632888300000|2021-09-29 04:05:00|2027.2|2026.4|2029.2|2028.4|2029.2|2028.4|2026.7|2025.9|662
1632888600000|2021-09-29 04:10:00|2028.7|2027.9|2028.7|2027.9|2029.7|2028.9|2028.7|2027.9|492
1632888900000|2021-09-29 04:15:00|2029.2|2028.4|2029.2|2028.4|2030.2|2029.4|2028.7|2027.9|617
1632889200000|2021-09-29 04:20:00|2029.7|2028.9|2029.2|2028.4|2030.4|2029.6|2029.2|2028.4|582
1632889500000|2021-09-29 04:25:00|2029.7|2028.9|2029.2|2028.4|2030.7|2029.9|2029.2|2028.4|795
1632889800000|2021-09-29 04:30:00|2028.7|2027.9|2030.2|2029.4|2030.2|2029.4|2027.7|2026.9|803
1632890100000|2021-09-29 04:35:00|2030.7|2029.9|2034.2|2033.4|2034.7|2033.9|2030.2|2029.4|1264
1632890400000|2021-09-29 04:40:00|2034.7|2033.9|2033.7|2032.9|2037.2|2036.4|2033.7|2032.9|1391
1632890700000|2021-09-29 04:45:00|2033.9|2033.1|2034.2|2033.4|2034.7|2033.9|2033.7|2032.9|483
1632891000000|2021-09-29 04:50:00|2033.9|2033.1|2033.2|2032.4|2035.2|2034.4|2032.7|2031.9|652
1632891300000|2021-09-29 04:55:00|2033.7|2032.9|2034.2|2033.4|2035.2|2034.4|2033.2|2032.4|438
1632891600000|2021-09-29 05:00:00|2034.4|2033.6|2034.7|2033.9|2034.7|2033.9|2031.9|2031.1|1160
1632891900000|2021-09-29 05:05:00|2035.2|2034.4|2029.4|2028.6|2035.2|2034.4|2026.2|2025.4|2226
1632892200000|2021-09-29 05:10:00|2029.2|2028.4|2021.2|2020.4|2029.9|2029.1|2018.7|2017.9|3791
1632892500000|2021-09-29 05:15:00|2020.7|2019.9|2022.7|2021.9|2024.2|2023.4|2020.7|2019.9|2373
1632892800000|2021-09-29 05:20:00|2023.2|2022.4|2024.2|2023.4|2025.2|2024.4|2022.7|2021.9|1209
1632893100000|2021-09-29 05:25:00|2024.4|2023.6|2026.2|2025.4|2028.2|2027.4|2024.2|2023.4|1195
1632893400000|2021-09-29 05:30:00|2026.7|2025.9|2028.2|2027.4|2029.7|2028.9|2026.2|2025.4|1048
1632893700000|2021-09-29 05:35:00|2028.7|2027.9|2033.2|2032.4|2035.2|2034.4|2027.2|2026.4|1904
1632894000000|2021-09-29 05:40:00|2032.7|2031.9|2035.7|2034.9|2036.2|2035.4|2032.2|2031.4|1834
1632894300000|2021-09-29 05:45:00|2036.2|2035.4|2032.7|2031.9|2036.2|2035.4|2031.2|2030.4|1795
1632894600000|2021-09-29 05:50:00|2033.2|2032.4|2036.2|2035.4|2037.2|2036.4|2033.2|2032.4|3063
1632894900000|2021-09-29 05:55:00|2036.4|2035.6|2038.7|2037.9|2038.7|2037.9|2034.2|2033.4|7242
1632895200000|2021-09-29 06:00:00|2039.2|2038.4|2034.2|2033.4|2040.7|2039.9|2033.7|2032.9|7581
1632895500000|2021-09-29 06:05:00|2033.9|2033.1|2035.4|2034.6|2035.7|2034.9|2033.7|2032.9|1118
1632895800000|2021-09-29 06:10:00|2036.5|2034.5|2040.9|2038.9|2041.7|2039.7|2035.6|2033.6|1
1632896100000|2021-09-29 06:15:00|2041|2039|2043.3|2041.3|2043.3|2041.3|2040.3|2038.3|901
1632896400000|2021-09-29 06:20:00|2043.1|2041.1|2043.7|2041.7|2045.8|2043.8|2042.9|2040.9|0
1632896700000|2021-09-29 06:25:00|2043.8|2041.8|2041|2039|2045.3|2043.3|2040.1|2038.1|0
1632897000000|2021-09-29 06:30:00|2041.2|2039.2|2040|2038|2041.6|2039.6|2038.9|2036.9|0
1632897300000|2021-09-29 06:35:00|2040.3|2038.3|2040.1|2038.1|2040.3|2038.3|2039.2|2037.2|0
1632897600000|2021-09-29 06:40:00|2040|2038|2040.8|2038.8|2040.9|2038.9|2039.7|2037.7|0
1632897900000|2021-09-29 06:45:00|2040.9|2038.9|2041.4|2039.4|2042.4|2040.4|2040.8|2038.8|0
1632898200000|2021-09-29 06:50:00|2041.5|2039.5|2041.5|2039.5|2042.3|2040.3|2040.9|2038.9|0
1632898500000|2021-09-29 06:55:00|2041.3|2039.3|2042|2040|2043.4|2041.4|2041.1|2039.1|0
1632898800000|2021-09-29 07:00:00|2042.1|2040.1|2041.1|2039.1|2045.1|2043.1|2041|2039|0
1632899100000|2021-09-29 07:05:00|2040.9|2038.9|2041.9|2039.9|2042.4|2040.4|2040.2|2038.2|0
1632899400000|2021-09-29 07:10:00|2042|2040|2042.6|2040.6|2042.9|2040.9|2041.5|2039.5|0
1632899700000|2021-09-29 07:15:00|2042.8|2040.8|2044.2|2042.2|2044.4|2042.4|2042.3|2040.3|0
1632900000000|2021-09-29 07:20:00|2044.4|2042.4|2045.1|2043.1|2045.6|2043.6|2044.4|2042.4|0
1632900300000|2021-09-29 07:25:00|2045.3|2043.3|2044.8|2042.8|2046|2044|2044.5|2042.5|0
1632900600000|2021-09-29 07:30:00|2044.9|2042.9|2045.9|2044.7|2046.9|2045.7|2043.9|2042.7|692
1632900900000|2021-09-29 07:35:00|2046.1|2044.9|2046.4|2045.2|2046.4|2045.2|2044.9|2043.7|222
1632901200000|2021-09-29 07:40:00|2045.9|2044.7|2044.4|2043.2|2045.9|2044.7|2043.9|2042.7|204
1632901500000|2021-09-29 07:45:00|2043.9|2042.7|2043.9|2042.7|2044.4|2043.2|2042.9|2041.7|126
1632901800000|2021-09-29 07:50:00|2043.4|2042.2|2043.4|2042.2|2044.9|2043.7|2042.9|2041.7|155
1632902100000|2021-09-29 07:55:00|2043.9|2042.7|2043.9|2042.7|2044.4|2043.2|2042.9|2041.7|134
1632902400000|2021-09-29 08:00:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|98
1632902700000|2021-09-29 08:05:00|2044.4|2043.2|2044.9|2043.7|2045.4|2044.2|2043.9|2042.7|119
1632903000000|2021-09-29 08:10:00|2045.4|2044.2|2045.4|2044.2|2045.9|2044.7|2044.9|2043.7|133
1632903300000|2021-09-29 08:15:00|2045.1|2043.9|2043.1|2041.9|2045.9|2044.7|2042.9|2041.7|133
1632903600000|2021-09-29 08:20:00|2042.9|2041.7|2043.4|2042.2|2044.4|2043.2|2042.9|2041.7|231
1632903900000|2021-09-29 08:25:00|2043.9|2042.7|2043.9|2042.7|2044.4|2043.2|2043.4|2042.2|146
1632904200000|2021-09-29 08:30:00|2043.4|2042.2|2045.4|2044.2|2045.4|2044.2|2043.4|2042.2|106
1632904500000|2021-09-29 08:35:00|2045.9|2044.7|2044.9|2043.7|2045.9|2044.7|2044.9|2043.7|100
1632904800000|2021-09-29 08:40:00|2045.4|2044.2|2045.4|2044.2|2046.4|2045.2|2044.9|2043.7|49
1632905100000|2021-09-29 08:45:00|2045.6|2044.4|2046.9|2045.7|2046.9|2045.7|2044.9|2043.7|148
1632905400000|2021-09-29 08:50:00|2047.4|2046.2|2048.9|2047.7|2049.4|2048.2|2047.4|2046.2|259
1632905700000|2021-09-29 08:55:00|2048.4|2047.2|2049.9|2048.7|2050.4|2049.2|2048.4|2047.2|125
1632906000000|2021-09-29 09:00:00|2049.4|2048.2|2051.4|2050.2|2051.4|2050.2|2049.4|2048.2|224
1632906300000|2021-09-29 09:05:00|2051.9|2050.7|2052.9|2051.7|2053.9|2052.7|2051.4|2050.2|277
1632906600000|2021-09-29 09:10:00|2053.4|2052.2|2054.6|2053.4|2054.6|2053.4|2052.4|2051.2|386
1632906900000|2021-09-29 09:15:00|2054.9|2053.7|2050.9|2049.7|2054.9|2053.7|2050.6|2049.4|285
1632907200000|2021-09-29 09:20:00|2050.6|2049.4|2050.4|2049.2|2051.9|2050.7|2049.9|2048.7|452
1632907500000|2021-09-29 09:25:00|2050.1|2048.9|2050.4|2049.2|2050.9|2049.7|2049.4|2048.2|189
1632907800000|2021-09-29 09:30:00|2050.6|2049.4|2050.4|2049.2|2051.4|2050.2|2050.4|2049.2|64
1632908100000|2021-09-29 09:35:00|2050.9|2049.7|2049.4|2048.2|2050.9|2049.7|2049.4|2048.2|162
1632908400000|2021-09-29 09:40:00|2049.9|2048.7|2048.9|2047.7|2050.4|2049.2|2048.9|2047.7|80
1632908700000|2021-09-29 09:45:00|2049.4|2048.2|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|95
1632909000000|2021-09-29 09:50:00|2050.6|2049.4|2050.9|2049.7|2051.4|2050.2|2050.4|2049.2|107
1632909300000|2021-09-29 09:55:00|2050.6|2049.4|2051.4|2050.2|2051.9|2050.7|2050.6|2049.4|69
1632909600000|2021-09-29 10:00:00|2051.9|2050.7|2052.4|2051.2|2052.4|2051.2|2051.4|2050.2|169
1632909900000|2021-09-29 10:05:00|2052.9|2051.7|2051.6|2050.4|2052.9|2051.7|2051.4|2050.2|74
1632910200000|2021-09-29 10:10:00|2051.4|2050.2|2051.4|2050.2|2052.4|2051.2|2051.4|2050.2|77
1632910500000|2021-09-29 10:15:00|2051.6|2050.4|2051.4|2050.2|2052.4|2051.2|2051.4|2050.2|98
1632910800000|2021-09-29 10:20:00|2051.6|2050.4|2051.9|2050.7|2053.4|2052.2|2051.6|2050.4|90
1632911100000|2021-09-29 10:25:00|2052.1|2050.9|2052.4|2051.2|2052.4|2051.2|2051.9|2050.7|72
1632911400000|2021-09-29 10:30:00|2051.9|2050.7|2051.4|2050.2|2053.4|2052.2|2051.4|2050.2|45
1632911700000|2021-09-29 10:35:00|2050.9|2049.7|2050.9|2049.7|2052.1|2050.9|2050.9|2049.7|111
1632912000000|2021-09-29 10:40:00|2051.1|2049.9|2052.9|2051.7|2052.9|2051.7|2050.9|2049.7|221
1632912300000|2021-09-29 10:45:00|2052.4|2051.2|2051.9|2050.7|2052.9|2051.7|2051.4|2050.2|132
1632912600000|2021-09-29 10:50:00|2051.6|2050.4|2051.9|2050.7|2052.4|2051.2|2050.9|2049.7|196
1632912900000|2021-09-29 10:55:00|2051.4|2050.2|2049.9|2048.7|2051.4|2050.2|2049.4|2048.2|158
1632913200000|2021-09-29 11:00:00|2050.4|2049.2|2050.4|2049.2|2050.9|2049.7|2050.1|2048.9|104
1632913500000|2021-09-29 11:05:00|2050.6|2049.4|2048.9|2047.7|2050.9|2049.7|2048.4|2047.2|220
1632913800000|2021-09-29 11:10:00|2048.6|2047.4|2049.4|2048.2|2049.9|2048.7|2048.6|2047.4|121
1632914100000|2021-09-29 11:15:00|2049.6|2048.4|2049.4|2048.2|2049.9|2048.7|2048.9|2047.7|51
1632914400000|2021-09-29 11:20:00|2048.9|2047.7|2049.4|2048.2|2050.9|2049.7|2048.9|2047.7|44
1632914700000|2021-09-29 11:25:00|2049.9|2048.7|2050.9|2049.7|2050.9|2049.7|2049.6|2048.4|115
1632915000000|2021-09-29 11:30:00|2050.6|2049.4|2051.9|2050.7|2051.9|2050.7|2049.9|2048.7|81
1632915300000|2021-09-29 11:35:00|2052.4|2051.2|2050.4|2049.2|2052.4|2051.2|2049.4|2048.2|322
1632915600000|2021-09-29 11:40:00|2050.9|2049.7|2049.9|2048.7|2050.9|2049.7|2049.4|2048.2|96
1632915900000|2021-09-29 11:45:00|2049.6|2048.4|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|37
1632916200000|2021-09-29 11:50:00|2050.6|2049.4|2050.4|2049.2|2051.4|2050.2|2049.9|2048.7|67
1632916500000|2021-09-29 11:55:00|2050.1|2048.9|2051.4|2050.2|2051.9|2050.7|2050.1|2048.9|177
1632916800000|2021-09-29 12:00:00|2050.9|2049.7|2052.4|2051.2|2052.4|2051.2|2050.9|2049.7|88
1632917100000|2021-09-29 12:05:00|2051.9|2050.7|2051.9|2050.7|2052.4|2051.2|2051.4|2050.2|51
1632917400000|2021-09-29 12:10:00|2052.1|2050.9|2051.4|2050.2|2052.4|2051.2|2050.9|2049.7|57
1632917700000|2021-09-29 12:15:00|2050.9|2049.7|2051.4|2050.2|2051.4|2050.2|2050.4|2049.2|31
1632918000000|2021-09-29 12:20:00|2050.9|2049.7|2051.4|2050.2|2051.4|2050.2|2050.9|2049.7|46
1632918300000|2021-09-29 12:25:00|2051.1|2049.9|2051.4|2050.2|2051.9|2050.7|2050.4|2049.2|78
1632918600000|2021-09-29 12:30:00|2051.6|2050.4|2049.9|2048.7|2052.4|2051.2|2049.9|2048.7|119
1632918900000|2021-09-29 12:35:00|2049.4|2048.2|2048.9|2047.7|2050.4|2049.2|2048.4|2047.2|159
1632919200000|2021-09-29 12:40:00|2049.4|2048.2|2048.9|2047.7|2049.4|2048.2|2048.9|2047.7|39
1632919500000|2021-09-29 12:45:00|2048.4|2047.2|2048.9|2047.7|2049.4|2048.2|2048.4|2047.2|140
1632919800000|2021-09-29 12:50:00|2048.4|2047.2|2047.9|2046.7|2048.9|2047.7|2047.4|2046.2|85
1632920100000|2021-09-29 12:55:00|2047.4|2046.2|2048.4|2047.2|2048.9|2047.7|2047.4|2046.2|36
1632920400000|2021-09-29 13:00:00|2048.6|2047.4|2050.9|2049.7|2050.9|2049.7|2048.4|2047.2|226
1632920700000|2021-09-29 13:05:00|2051.1|2049.9|2048.4|2047.2|2051.1|2049.9|2048.4|2047.2|244
1632921000000|2021-09-29 13:10:00|2048.9|2047.7|2047.9|2046.7|2048.9|2047.7|2047.4|2046.2|58
1632921300000|2021-09-29 13:15:00|2048.4|2047.2|2045.9|2044.7|2048.4|2047.2|2045.4|2044.2|212
1632921600000|2021-09-29 13:20:00|2045.4|2044.2|2046.9|2045.7|2046.9|2045.7|2045.4|2044.2|149
1632921900000|2021-09-29 13:25:00|2047.4|2046.2|2046.4|2045.2|2047.9|2046.7|2045.9|2044.7|121
1632922200000|2021-09-29 13:30:00|2046.6|2045.4|2043.9|2042.7|2047.4|2046.2|2043.9|2042.7|887
1632922500000|2021-09-29 13:35:00|2043.4|2042.2|2044.9|2043.7|2045.4|2044.2|2042.1|2040.9|766
1632922800000|2021-09-29 13:40:00|2045.1|2043.9|2044.4|2043.2|2046.4|2045.2|2043.9|2042.7|372
1632923100000|2021-09-29 13:45:00|2043.9|2042.7|2045.9|2044.7|2045.9|2044.7|2041.9|2040.7|294
1632923400000|2021-09-29 13:50:00|2046.4|2045.2|2048.4|2047.2|2049.4|2048.2|2045.4|2044.2|343
1632923700000|2021-09-29 13:55:00|2048.9|2047.7|2049.4|2048.2|2049.9|2048.7|2047.9|2046.7|190
1632924000000|2021-09-29 14:00:00|2049.9|2048.7|2050.4|2049.2|2050.9|2049.7|2048.9|2047.7|435
1632924300000|2021-09-29 14:05:00|2050.9|2049.7|2050.4|2049.2|2050.9|2049.7|2048.9|2047.7|204
1632924600000|2021-09-29 14:10:00|2050.9|2049.7|2049.4|2048.2|2050.9|2049.7|2048.4|2047.2|75
1632924900000|2021-09-29 14:15:00|2049.9|2048.7|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|150
1632925200000|2021-09-29 14:20:00|2050.9|2049.7|2051.9|2050.7|2052.4|2051.2|2050.6|2049.4|174
1632925500000|2021-09-29 14:25:00|2051.4|2050.2|2050.4|2049.2|2052.9|2051.7|2049.9|2048.7|313
1632925800000|2021-09-29 14:30:00|2050.9|2049.7|2050.4|2049.2|2050.9|2049.7|2049.1|2047.9|116
1632926100000|2021-09-29 14:35:00|2050.9|2049.7|2051.9|2050.7|2052.4|2051.2|2050.9|2049.7|359
1632926400000|2021-09-29 14:40:00|2052.4|2051.2|2053.9|2052.7|2054.1|2052.9|2052.4|2051.2|114
1632926700000|2021-09-29 14:45:00|2054.4|2053.2|2055.4|2054.2|2055.9|2054.7|2053.4|2052.2|152
1632927000000|2021-09-29 14:50:00|2055.6|2054.4|2055.4|2054.2|2056.4|2055.2|2054.6|2053.4|243
1632927300000|2021-09-29 14:55:00|2054.9|2053.7|2054.4|2053.2|2055.4|2054.2|2053.4|2052.2|364
1632927600000|2021-09-29 15:00:00|2054.9|2053.7|2054.9|2053.7|2054.9|2053.7|2053.4|2052.2|358
1632927900000|2021-09-29 15:05:00|2055.4|2054.2|2054.4|2053.2|2055.9|2054.7|2053.9|2052.7|97
1632928200000|2021-09-29 15:10:00|2054.1|2052.9|2054.4|2053.2|2054.9|2053.7|2053.9|2052.7|65
1632928500000|2021-09-29 15:15:00|2054.1|2052.9|2052.9|2051.7|2054.4|2053.2|2052.9|2051.7|109
1632928800000|2021-09-29 15:20:00|2052.4|2051.2|2052.9|2051.7|2052.9|2051.7|2051.9|2050.7|66
1632929100000|2021-09-29 15:25:00|2052.6|2051.4|2051.4|2050.2|2052.9|2051.7|2051.1|2049.9|194
1632929400000|2021-09-29 15:30:00|2051.9|2050.7|2051.9|2050.7|2052.4|2051.2|2050.9|2049.7|192
1632929700000|2021-09-29 15:35:00|2051.6|2050.4|2048.4|2047.2|2051.9|2050.7|2048.4|2047.2|181
1632930000000|2021-09-29 15:40:00|2048.9|2047.7|2049.1|2047.9|2049.4|2048.2|2047.9|2046.7|86
1632930300000|2021-09-29 15:45:00|2049.4|2048.2|2049.9|2048.7|2050.4|2049.2|2048.4|2047.2|73
1632930600000|2021-09-29 15:50:00|2050.4|2049.2|2049.9|2048.7|2050.6|2049.4|2049.4|2048.2|97
1632930900000|2021-09-29 15:55:00|2049.6|2048.4|2050.9|2049.7|2050.9|2049.7|2049.4|2048.2|21
1632931200000|2021-09-29 16:00:00|2050.6|2049.4|2051.6|2050.4|2051.9|2050.7|2049.9|2048.7|68
1632931500000|2021-09-29 16:05:00|2051.9|2050.7|2050.9|2049.7|2051.9|2050.7|2050.9|2049.7|64
1632931800000|2021-09-29 16:10:00|2050.6|2049.4|2049.6|2048.4|2050.9|2049.7|2049.4|2048.2|80
1632932100000|2021-09-29 16:15:00|2049.9|2048.7|2049.6|2048.4|2049.9|2048.7|2048.4|2047.2|54
1632932400000|2021-09-29 16:20:00|2049.9|2048.7|2046.9|2045.7|2049.9|2048.7|2046.6|2045.4|40
1632932700000|2021-09-29 16:25:00|2046.6|2045.4|2047.4|2046.2|2048.4|2047.2|2046.4|2045.2|47
1632933000000|2021-09-29 16:30:00|2047.6|2046.4|2048.4|2047.2|2048.9|2047.7|2047.4|2046.2|56
1632933300000|2021-09-29 16:35:00|2048.1|2046.9|2047.9|2046.7|2048.4|2047.2|2047.4|2046.2|38
1632933600000|2021-09-29 16:40:00|2048.1|2046.9|2047.9|2046.7|2048.6|2047.4|2047.4|2046.2|37
1632933900000|2021-09-29 16:45:00|2048.1|2046.9|2048.6|2047.4|2048.9|2047.7|2047.4|2046.2|45
1632934200000|2021-09-29 16:50:00|2048.9|2047.7|2049.4|2048.2|2049.6|2048.4|2048.1|2046.9|23
1632934500000|2021-09-29 16:55:00|2049.6|2048.4|2048.9|2047.7|2049.9|2048.7|2048.9|2047.7|40
1632934800000|2021-09-29 17:00:00|2048.6|2047.4|2048.4|2047.2|2049.6|2048.4|2048.4|2047.2|60
1632935100000|2021-09-29 17:05:00|2048.9|2047.7|2049.4|2048.2|2049.4|2048.2|2047.9|2046.7|27
1632935400000|2021-09-29 17:10:00|2049.1|2047.9|2049.9|2048.7|2049.9|2048.7|2049.1|2047.9|46
1632935700000|2021-09-29 17:15:00|2050.1|2048.9|2050.4|2049.2|2051.1|2049.9|2048.9|2047.7|36
1632936000000|2021-09-29 17:20:00|2050.6|2049.4|2049.9|2048.7|2050.9|2049.7|2049.9|2048.7|29
1632936300000|2021-09-29 17:25:00|2049.4|2048.2|2049.1|2047.9|2049.4|2048.2|2048.9|2047.7|39
1632936600000|2021-09-29 17:30:00|2049.4|2048.2|2048.4|2047.2|2049.4|2048.2|2047.9|2046.7|51
1632936900000|2021-09-29 17:35:00|2047.9|2046.7|2047.9|2046.7|2048.9|2047.7|2047.9|2046.7|23
1632937200000|2021-09-29 17:40:00|2048.1|2046.9|2047.9|2046.7|2048.4|2047.2|2047.1|2045.9|46
1632937500000|2021-09-29 17:45:00|2047.6|2046.4|2046.9|2045.7|2047.9|2046.7|2046.4|2045.2|15
1632937800000|2021-09-29 17:50:00|2046.6|2045.4|2047.4|2046.2|2047.9|2046.7|2046.4|2045.2|22
1632938100000|2021-09-29 17:55:00|2047.6|2046.4|2048.4|2047.2|2048.4|2047.2|2047.4|2046.2|18
1632938400000|2021-09-29 18:00:00|2047.9|2046.7|2048.4|2047.2|2048.9|2047.7|2047.9|2046.7|81
1632938700000|2021-09-29 18:05:00|2048.6|2047.4|2050.6|2049.4|2050.9|2049.7|2048.4|2047.2|29
1632939000000|2021-09-29 18:10:00|2050.9|2049.7|2052.9|2051.7|2053.1|2051.9|2050.9|2049.7|83
1632939300000|2021-09-29 18:15:00|2053.1|2051.9|2052.4|2051.2|2053.1|2051.9|2052.4|2051.2|70
1632939600000|2021-09-29 18:20:00|2052.9|2051.7|2051.6|2050.4|2052.9|2051.7|2051.4|2050.2|55
1632939900000|2021-09-29 18:25:00|2051.9|2050.7|2051.9|2050.7|2052.4|2051.2|2051.4|2050.2|52
1632940200000|2021-09-29 18:30:00|2052.4|2051.2|2052.4|2051.2|2052.4|2051.2|2051.9|2050.7|13
1632940500000|2021-09-29 18:35:00|2052.1|2050.9|2052.4|2051.2|2052.4|2051.2|2051.4|2050.2|47
1632940800000|2021-09-29 18:40:00|2052.1|2050.9|2053.4|2052.2|2053.6|2052.4|2051.9|2050.7|39
1632941100000|2021-09-29 18:45:00|2053.6|2052.4|2052.4|2051.2|2053.9|2052.7|2052.4|2051.2|213
1632941400000|2021-09-29 18:50:00|2052.9|2051.7|2052.9|2051.7|2053.1|2051.9|2052.4|2051.2|59
1632941700000|2021-09-29 18:55:00|2052.6|2051.4|2052.9|2051.7|2052.9|2051.7|2052.4|2051.2|39
1632942000000|2021-09-29 19:00:00|2053.1|2051.9|2050.9|2049.7|2053.4|2052.2|2050.4|2049.2|57
1632942300000|2021-09-29 19:05:00|2051.1|2049.9|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|80
1632942600000|2021-09-29 19:10:00|2051.6|2050.4|2052.4|2051.2|2052.4|2051.2|2051.4|2050.2|22
1632942900000|2021-09-29 19:15:00|2051.9|2050.7|2051.9|2050.7|2052.9|2051.7|2051.4|2050.2|148
1632943200000|2021-09-29 19:20:00|2051.6|2050.4|2050.9|2049.7|2051.9|2050.7|2050.9|2049.7|33
1632943500000|2021-09-29 19:25:00|2051.4|2050.2|2051.9|2050.7|2051.9|2050.7|2050.9|2049.7|45
1632943800000|2021-09-29 19:30:00|2051.6|2050.4|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|87
1632944100000|2021-09-29 19:35:00|2051.1|2049.9|2050.9|2049.7|2051.4|2050.2|2050.9|2049.7|53
1632944400000|2021-09-29 19:40:00|2050.6|2049.4|2047.9|2046.7|2050.9|2049.7|2047.9|2046.7|134
1632944700000|2021-09-29 19:45:00|2048.4|2047.2|2048.4|2047.2|2048.9|2047.7|2047.9|2046.7|27
1632945000000|2021-09-29 19:50:00|2047.9|2046.7|2046.4|2045.2|2047.9|2046.7|2046.4|2045.2|102
1632945300000|2021-09-29 19:55:00|2045.9|2044.7|2048.6|2047.4|2048.9|2047.7|2045.4|2044.2|214
1632945600000|2021-09-29 20:00:00|2048.4|2047.2|2050.4|2049.2|2050.4|2049.2|2048.4|2047.2|54
1632945900000|2021-09-29 20:05:00|2050.1|2048.9|2050.9|2049.7|2051.4|2050.2|2049.9|2048.7|12
1632946200000|2021-09-29 20:10:00|2050.6|2049.4|2050.4|2049.2|2051.4|2050.2|2049.9|2048.7|40
1632946500000|2021-09-29 20:15:00|2050.6|2049.4|2050.1|2048.9|2050.6|2049.4|2049.9|2048.7|3
1632946800000|2021-09-29 20:20:00|2050.8|2048.8|2050.7|2048.7|2052.4|2050.4|2050.5|2048.5|85
1632947100000|2021-09-29 20:25:00|2050.8|2048.8|2050.5|2048.5|2051|2049|2050.5|2048.5|2
1632947400000|2021-09-29 20:30:00|2050.6|2048.6|2050.7|2048.7|2050.7|2048.7|2050.1|2048.1|1
1632947700000|2021-09-29 20:35:00|2050.8|2048.8|2050.7|2048.7|2050.9|2048.9|2050.5|2048.5|3
1632948000000|2021-09-29 20:40:00|2050.6|2048.6|2050.5|2048.5|2050.7|2048.7|2050.5|2048.5|5
1632948300000|2021-09-29 20:45:00|2050.6|2048.6|2051|2049|2051|2049|2049.3|2047.3|5
1632948600000|2021-09-29 20:50:00|2050.9|2048.9|2050.6|2048.6|2050.9|2048.9|2050.2|2048.2|4
1632948900000|2021-09-29 20:55:00|2050.9|2048.9|2052.7|2050.7|2052.8|2050.8|2050.6|2048.6|0
1632949200000|2021-09-29 21:00:00|2052.6|2050.6|2052.6|2050.6|2052.7|2050.7|2052.5|2050.5|3
1632949500000|2021-09-29 21:05:00|2052.5|2050.5|2052.6|2050.6|2052.6|2050.6|2052.5|2050.5|0
1632949800000|2021-09-29 21:10:00|2052.7|2050.7|2052.7|2050.7|2052.7|2050.7|2052.6|2050.6|0
1632950100000|2021-09-29 21:15:00|2052.6|2050.6|2052.7|2050.7|2052.7|2050.7|2052.6|2050.6|0
1632950400000|2021-09-29 21:20:00|2052.8|2050.8|2052.6|2050.6|2052.8|2050.8|2052.6|2050.6|0
1632950700000|2021-09-29 21:25:00|2052.7|2050.7|2052.7|2050.7|2052.7|2050.7|2052.7|2050.7|0
1632951600000|2021-09-29 21:40:00|2052.8|2050.8|2052.8|2050.8|2052.8|2050.8|2052.8|2050.8|0
1632951900000|2021-09-29 21:45:00|2052.7|2050.7|2052.8|2050.8|2052.8|2050.8|2052.7|2050.7|0
1632952200000|2021-09-29 21:50:00|2052.9|2050.9|2052.9|2050.9|2052.9|2050.9|2052.9|2050.9|0
1632952500000|2021-09-29 21:55:00|2053|2051|2053.2|2051.2|2053.3|2051.3|2053|2051|0
1632952800000|2021-09-29 22:00:00|2053.5|2051.5|2054.6|2052.6|2054.9|2052.9|2053.5|2051.5|0
1632953100000|2021-09-29 22:05:00|2054.5|2052.5|2053.6|2051.6|2054.5|2052.5|2053.5|2051.5|0
1632953400000|2021-09-29 22:10:00|2053.7|2051.7|2052.9|2050.9|2053.7|2051.7|2052.8|2050.8|0
1632953700000|2021-09-29 22:15:00|2052.8|2050.8|2052.8|2050.8|2053.1|2051.1|2052.8|2050.8|0
1632954000000|2021-09-29 22:20:00|2052.9|2050.9|2052.8|2050.8|2052.9|2050.9|2052.8|2050.8|0
1632954300000|2021-09-29 22:25:00|2052.7|2050.7|2052.6|2050.6|2053.2|2051.2|2052.5|2050.5|0
1632954600000|2021-09-29 22:30:00|2052.8|2050.8|2052.8|2050.8|2052.8|2050.8|2052.6|2050.6|0
1632954900000|2021-09-29 22:35:00|2053|2051|2053.5|2051.5|2053.7|2051.7|2052.8|2050.8|0
1632955200000|2021-09-29 22:40:00|2053.3|2051.3|2053.5|2051.5|2054|2052|2053.2|2051.2|0
1632955800000|2021-09-29 22:50:00|2053.3|2051.3|2052.9|2050.9|2053.5|2051.5|2052.9|2050.9|0
1632956100000|2021-09-29 22:55:00|2052.4|2050.4|2052.9|2050.9|2052.9|2050.9|2052.4|2050.4|0
1632956400000|2021-09-29 23:00:00|2053.1|2051.1|2053|2051|2053.1|2051.1|2052.8|2050.8|0
1632956700000|2021-09-29 23:05:00|2052.9|2050.9|2053|2051|2053|2051|2052.7|2050.7|0
1632957000000|2021-09-29 23:10:00|2052.7|2050.7|2053.1|2051.1|2053.1|2051.1|2052.7|2050.7|0
1632957300000|2021-09-29 23:15:00|2052.8|2050.8|2055.2|2053.2|2055.2|2053.2|2052.8|2050.8|0
1632957600000|2021-09-29 23:20:00|2055.1|2053.1|2055.7|2053.7|2055.7|2053.7|2055|2053|0
1632957900000|2021-09-29 23:25:00|2055.5|2053.5|2055.9|2053.9|2056.6|2054.6|2055.4|2053.4|0
1632958200000|2021-09-29 23:30:00|2056|2054|2053.5|2051.5|2056|2054|2053.5|2051.5|0
1632958500000|2021-09-29 23:35:00|2053.4|2051.4|2052.7|2050.7|2054|2052|2052.6|2050.6|0
1632958800000|2021-09-29 23:40:00|2052.9|2050.9|2050.5|2048.5|2052.9|2050.9|2050.5|2048.5|0
1632959100000|2021-09-29 23:45:00|2050.9|2048.9|2040.4|2039.2|2050.9|2048.9|2038.9|2037.7|1585
1632959400000|2021-09-29 23:50:00|2040.9|2039.7|2039.9|2038.7|2040.9|2039.7|2037.9|2036.7|430
1632959700000|2021-09-29 23:55:00|2040.4|2039.2|2040.4|2039.2|2041.9|2040.7|2039.4|2038.2|619
1632960000000|2021-09-30 00:00:00|2040.2|2039.4|2040.7|2039.9|2042.7|2041.9|2033.7|2032.9|3885
1632960300000|2021-09-30 00:05:00|2040.2|2039.4|2037.7|2036.9|2040.7|2039.9|2036.7|2035.9|1017
1632960600000|2021-09-30 00:10:00|2037.2|2036.4|2037.7|2036.9|2039.7|2038.9|2037.2|2036.4|746
1632960900000|2021-09-30 00:15:00|2038.2|2037.4|2040.7|2039.9|2041.2|2040.4|2035.7|2034.9|950
1632961200000|2021-09-30 00:20:00|2040.2|2039.4|2035.7|2034.9|2040.7|2039.9|2035.2|2034.4|764
1632961500000|2021-09-30 00:25:00|2035.9|2035.1|2034.9|2034.1|2037.2|2036.4|2034.7|2033.9|778
1632961800000|2021-09-30 00:30:00|2035.2|2034.4|2033.7|2032.9|2035.9|2035.1|2033.2|2032.4|858
1632962100000|2021-09-30 00:35:00|2033.2|2032.4|2034.2|2033.4|2034.7|2033.9|2032.7|2031.9|561
1632962400000|2021-09-30 00:40:00|2033.7|2032.9|2035.7|2034.9|2036.7|2035.9|2033.7|2032.9|663
1632962700000|2021-09-30 00:45:00|2035.9|2035.1|2037.2|2036.4|2037.7|2036.9|2035.7|2034.9|457
1632963000000|2021-09-30 00:50:00|2037.7|2036.9|2036.2|2035.4|2038.4|2037.6|2036.2|2035.4|341
1632963300000|2021-09-30 00:55:00|2035.7|2034.9|2036.7|2035.9|2037.2|2036.4|2035.2|2034.4|376
1632963600000|2021-09-30 01:00:00|2036.9|2036.1|2033.7|2032.9|2037.7|2036.9|2033.7|2032.9|488
1632963900000|2021-09-30 01:05:00|2033.2|2032.4|2032.7|2031.9|2033.7|2032.9|2031.2|2030.4|792
1632964200000|2021-09-30 01:10:00|2033.2|2032.4|2030.7|2029.9|2033.2|2032.4|2030.7|2029.9|510
1632964500000|2021-09-30 01:15:00|2030.4|2029.6|2029.7|2028.9|2030.7|2029.9|2029.2|2028.4|881
1632964800000|2021-09-30 01:20:00|2030.2|2029.4|2028.2|2027.4|2030.2|2029.4|2027.9|2027.1|531
1632965100000|2021-09-30 01:25:00|2027.9|2027.1|2028.2|2027.4|2029.2|2028.4|2027.2|2026.4|631
1632965400000|2021-09-30 01:30:00|2028.7|2027.9|2026.7|2025.9|2028.7|2027.9|2026.2|2025.4|787
1632965700000|2021-09-30 01:35:00|2026.2|2025.4|2026.7|2025.9|2028.2|2027.4|2025.7|2024.9|478
1632966000000|2021-09-30 01:40:00|2027.2|2026.4|2024.2|2023.4|2027.2|2026.4|2023.2|2022.4|807
1632966300000|2021-09-30 01:45:00|2024.4|2023.6|2027.2|2026.4|2027.7|2026.9|2024.2|2023.4|504
1632966600000|2021-09-30 01:50:00|2027.7|2026.9|2028.7|2027.9|2028.7|2027.9|2026.7|2025.9|363
1632966900000|2021-09-30 01:55:00|2028.9|2028.1|2028.2|2027.4|2029.2|2028.4|2027.7|2026.9|601
1632967200000|2021-09-30 02:00:00|2028.4|2027.6|2026.7|2025.9|2029.2|2028.4|2026.7|2025.9|406
1632967500000|2021-09-30 02:05:00|2026.2|2025.4|2028.2|2027.4|2029.2|2028.4|2026.2|2025.4|458
1632967800000|2021-09-30 02:10:00|2027.9|2027.1|2028.2|2027.4|2028.2|2027.4|2027.2|2026.4|237
1632968100000|2021-09-30 02:15:00|2028.7|2027.9|2029.7|2028.9|2030.2|2029.4|2027.7|2026.9|363
1632968400000|2021-09-30 02:20:00|2029.2|2028.4|2028.7|2027.9|2030.7|2029.9|2028.7|2027.9|564
1632968700000|2021-09-30 02:25:00|2029.2|2028.4|2029.7|2028.9|2030.2|2029.4|2029.2|2028.4|360
1632969000000|2021-09-30 02:30:00|2029.9|2029.1|2028.2|2027.4|2030.2|2029.4|2028.2|2027.4|270
1632969300000|2021-09-30 02:35:00|2027.9|2027.1|2028.2|2027.4|2028.2|2027.4|2027.7|2026.9|120
1632969600000|2021-09-30 02:40:00|2028.7|2027.9|2029.7|2028.9|2029.7|2028.9|2028.2|2027.4|119
1632969900000|2021-09-30 02:45:00|2030.2|2029.4|2027.7|2026.9|2030.2|2029.4|2027.2|2026.4|246
1632970200000|2021-09-30 02:50:00|2027.2|2026.4|2026.2|2025.4|2027.7|2026.9|2026.2|2025.4|174
1632970500000|2021-09-30 02:55:00|2025.7|2024.9|2026.2|2025.4|2027.2|2026.4|2025.7|2024.9|178
1632970800000|2021-09-30 03:00:00|2026.4|2025.6|2025.7|2024.9|2027.2|2026.4|2025.7|2024.9|128
1632971100000|2021-09-30 03:05:00|2025.4|2024.6|2025.7|2024.9|2026.2|2025.4|2025.2|2024.4|288
1632971400000|2021-09-30 03:10:00|2025.2|2024.4|2025.7|2024.9|2025.7|2024.9|2024.7|2023.9|226
1632971700000|2021-09-30 03:15:00|2026.2|2025.4|2026.7|2025.9|2027.7|2026.9|2025.7|2024.9|175
1632972000000|2021-09-30 03:20:00|2026.2|2025.4|2025.7|2024.9|2026.7|2025.9|2024.9|2024.1|208
1632972300000|2021-09-30 03:25:00|2026.2|2025.4|2027.2|2026.4|2027.2|2026.4|2025.7|2024.9|248
1632972600000|2021-09-30 03:30:00|2026.9|2026.1|2026.2|2025.4|2027.2|2026.4|2024.7|2023.9|1161
1632972900000|2021-09-30 03:35:00|2026.4|2025.6|2028.2|2027.4|2029.2|2028.4|2026.2|2025.4|761
1632973200000|2021-09-30 03:40:00|2028.4|2027.6|2030.7|2029.9|2030.7|2029.9|2028.2|2027.4|669
1632973500000|2021-09-30 03:45:00|2030.9|2030.1|2032.7|2031.9|2032.7|2031.9|2029.7|2028.9|828
1632973800000|2021-09-30 03:50:00|2033.2|2032.4|2034.7|2033.9|2034.7|2033.9|2030.7|2029.9|903
1632974100000|2021-09-30 03:55:00|2034.2|2033.4|2033.7|2032.9|2034.2|2033.4|2033.2|2032.4|318
1632974400000|2021-09-30 04:00:00|2033.2|2032.4|2033.7|2032.9|2034.7|2033.9|2033.2|2032.4|485
1632974700000|2021-09-30 04:05:00|2034.2|2033.4|2031.7|2030.9|2034.2|2033.4|2031.2|2030.4|832
1632975000000|2021-09-30 04:10:00|2031.2|2030.4|2032.7|2031.9|2033.2|2032.4|2031.2|2030.4|252
1632975300000|2021-09-30 04:15:00|2034.2|2033.4|2038.7|2037.9|2038.7|2037.9|2033.7|2032.9|1252
1632975600000|2021-09-30 04:20:00|2038.2|2037.4|2036.2|2035.4|2038.2|2037.4|2035.7|2034.9|501
1632975900000|2021-09-30 04:25:00|2036.7|2035.9|2037.7|2036.9|2038.7|2037.9|2036.2|2035.4|616
1632976200000|2021-09-30 04:30:00|2038.2|2037.4|2036.2|2035.4|2038.7|2037.9|2036.2|2035.4|470
1632976500000|2021-09-30 04:35:00|2036.7|2035.9|2035.7|2034.9|2037.2|2036.4|2035.2|2034.4|570
1632976800000|2021-09-30 04:40:00|2035.2|2034.4|2036.2|2035.4|2036.2|2035.4|2034.9|2034.1|268
1632977100000|2021-09-30 04:45:00|2036.7|2035.9|2037.7|2036.9|2037.7|2036.9|2036.2|2035.4|519
1632977400000|2021-09-30 04:50:00|2037.4|2036.6|2036.7|2035.9|2037.7|2036.9|2036.7|2035.9|413
1632977700000|2021-09-30 04:55:00|2037.2|2036.4|2037.7|2036.9|2038.2|2037.4|2036.7|2035.9|476
1632978000000|2021-09-30 05:00:00|2038.2|2037.4|2038.7|2037.9|2039.7|2038.9|2037.2|2036.4|931
1632978300000|2021-09-30 05:05:00|2038.2|2037.4|2037.2|2036.4|2038.7|2037.9|2036.2|2035.4|660
1632978600000|2021-09-30 05:10:00|2037.7|2036.9|2034.7|2033.9|2037.7|2036.9|2034.4|2033.6|711
1632978900000|2021-09-30 05:15:00|2035.2|2034.4|2035.2|2034.4|2036.2|2035.4|2034.7|2033.9|617
1632979200000|2021-09-30 05:20:00|2035.7|2034.9|2035.2|2034.4|2035.9|2035.1|2034.2|2033.4|601
1632979500000|2021-09-30 05:25:00|2035.4|2034.6|2033.2|2032.4|2035.7|2034.9|2032.7|2031.9|855
1632979800000|2021-09-30 05:30:00|2033.7|2032.9|2035.7|2034.9|2036.7|2035.9|2033.2|2032.4|851
1632980100000|2021-09-30 05:35:00|2036.2|2035.4|2036.2|2035.4|2036.7|2035.9|2035.2|2034.4|860
1632980400000|2021-09-30 05:40:00|2035.7|2034.9|2035.2|2034.4|2035.7|2034.9|2034.7|2033.9|816
1632980700000|2021-09-30 05:45:00|2035.7|2034.9|2032.7|2031.9|2035.7|2034.9|2032.2|2031.4|1724
1632981000000|2021-09-30 05:50:00|2032.9|2032.1|2030.7|2029.9|2033.7|2032.9|2030.7|2029.9|1967
1632981300000|2021-09-30 05:55:00|2031.2|2030.4|2029.7|2028.9|2031.7|2030.9|2027.4|2026.6|11801
1632981600000|2021-09-30 06:00:00|2030.7|2029.9|2035.7|2034.9|2036.2|2035.4|2028.7|2027.9|8097
1632981900000|2021-09-30 06:05:00|2035.2|2034.4|2040.7|2039.9|2042.4|2041.6|2034.2|2033.4|3374
1632982200000|2021-09-30 06:10:00|2042.5|2040.5|2045.1|2043.1|2045.8|2043.8|2042.4|2040.4|2
1632982500000|2021-09-30 06:15:00|2045.2|2043.2|2044.1|2042.1|2045.4|2043.4|2043.4|2041.4|431
1632982800000|2021-09-30 06:20:00|2044.3|2042.3|2044.6|2042.6|2045.2|2043.2|2044.3|2042.3|0
1632983100000|2021-09-30 06:25:00|2044.4|2042.4|2044.6|2042.6|2045.3|2043.3|2044|2042|0
1632983400000|2021-09-30 06:30:00|2044.9|2042.9|2044.3|2042.3|2045.2|2043.2|2044|2042|0
1632983700000|2021-09-30 06:35:00|2044.2|2042.2|2043.8|2041.8|2045.3|2043.3|2043.7|2041.7|0
1632984000000|2021-09-30 06:40:00|2043.7|2041.7|2044.5|2042.5|2045|2043|2043.7|2041.7|0
1632984300000|2021-09-30 06:45:00|2044.7|2042.7|2044.5|2042.5|2045.2|2043.2|2044.3|2042.3|0
1632984600000|2021-09-30 06:50:00|2044.6|2042.6|2043.3|2041.3|2044.6|2042.6|2042.7|2040.7|0
1632984900000|2021-09-30 06:55:00|2043.4|2041.4|2043.1|2041.1|2044.6|2042.6|2042.9|2040.9|0
1632985200000|2021-09-30 07:00:00|2043.4|2041.4|2041.7|2039.7|2043.9|2041.9|2041.6|2039.6|0
1632985500000|2021-09-30 07:05:00|2041.6|2039.6|2038.4|2036.4|2042.1|2040.1|2036.7|2034.7|0
1632985800000|2021-09-30 07:10:00|2038.3|2036.3|2039.6|2037.6|2040.2|2038.2|2036.6|2034.6|0
1632986100000|2021-09-30 07:15:00|2039.4|2037.4|2043.1|2041.1|2043.1|2041.1|2039|2037|0
1632986400000|2021-09-30 07:20:00|2042.8|2040.8|2043.5|2041.5|2044.5|2042.5|2042.2|2040.2|0
1632986700000|2021-09-30 07:25:00|2043.2|2041.2|2044.4|2042.4|2044.4|2042.4|2043.2|2041.2|0
1632987000000|2021-09-30 07:30:00|2044.1|2042.1|2043.4|2042.2|2044.9|2043.7|2043.4|2042.1|564
1632987300000|2021-09-30 07:35:00|2043.9|2042.7|2044.4|2043.2|2046.4|2045.2|2043.9|2042.7|616
1632987600000|2021-09-30 07:40:00|2043.9|2042.7|2043.9|2042.7|2045.9|2044.7|2043.9|2042.7|329
1632987900000|2021-09-30 07:45:00|2044.1|2042.9|2045.4|2044.2|2046.9|2045.7|2043.9|2042.7|231
1632988200000|2021-09-30 07:50:00|2045.6|2044.4|2044.4|2043.2|2046.4|2045.2|2044.4|2043.2|238
1632988500000|2021-09-30 07:55:00|2044.6|2043.4|2043.6|2042.4|2044.9|2043.7|2042.9|2041.7|98
1632988800000|2021-09-30 08:00:00|2043.4|2042.2|2043.1|2041.9|2044.4|2043.2|2042.6|2041.4|192
1632989100000|2021-09-30 08:05:00|2043.4|2042.2|2042.4|2041.2|2043.9|2042.7|2041.9|2040.7|329
1632989400000|2021-09-30 08:10:00|2042.6|2041.4|2041.9|2040.7|2043.4|2042.2|2041.9|2040.7|131
1632989700000|2021-09-30 08:15:00|2041.4|2040.2|2040.9|2039.7|2041.9|2040.7|2040.9|2039.7|66
1632990000000|2021-09-30 08:20:00|2041.1|2039.9|2041.9|2040.7|2041.9|2040.7|2040.9|2039.7|110
1632990300000|2021-09-30 08:25:00|2041.6|2040.4|2041.4|2040.2|2042.1|2040.9|2040.9|2039.7|83
1632990600000|2021-09-30 08:30:00|2041.1|2039.9|2042.4|2041.2|2042.4|2041.2|2040.9|2039.7|69
1632990900000|2021-09-30 08:35:00|2042.1|2040.9|2040.9|2039.7|2042.4|2041.2|2040.4|2039.2|116
1632991200000|2021-09-30 08:40:00|2040.4|2039.2|2040.4|2039.2|2041.4|2040.2|2039.9|2038.7|90
1632991500000|2021-09-30 08:45:00|2040.6|2039.4|2041.4|2040.2|2042.4|2041.2|2040.4|2039.2|71
1632991800000|2021-09-30 08:50:00|2041.9|2040.7|2042.1|2040.9|2042.4|2041.2|2041.6|2040.4|33
1632992100000|2021-09-30 08:55:00|2042.4|2041.2|2041.9|2040.7|2042.4|2041.2|2041.4|2040.2|73
1632992400000|2021-09-30 09:00:00|2041.4|2040.2|2040.4|2039.2|2041.4|2040.2|2040.4|2039.2|149
1632992700000|2021-09-30 09:05:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2038.4|2037.2|366
1632993000000|2021-09-30 09:10:00|2038.9|2037.7|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|121
1632993300000|2021-09-30 09:15:00|2039.9|2038.7|2038.9|2037.7|2040.4|2039.2|2038.9|2037.7|117
1632993600000|2021-09-30 09:20:00|2039.4|2038.2|2038.4|2037.2|2039.4|2038.2|2037.9|2036.7|203
1632993900000|2021-09-30 09:25:00|2038.1|2036.9|2037.9|2036.7|2038.4|2037.2|2036.9|2035.7|103
1632994200000|2021-09-30 09:30:00|2037.4|2036.2|2037.9|2036.7|2037.9|2036.7|2036.4|2035.2|164
1632994500000|2021-09-30 09:35:00|2037.6|2036.4|2037.4|2036.2|2038.4|2037.2|2037.4|2036.2|130
1632994800000|2021-09-30 09:40:00|2036.9|2035.7|2035.4|2034.2|2037.4|2036.2|2035.4|2034.2|177
1632995100000|2021-09-30 09:45:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2034.9|2033.7|247
1632995400000|2021-09-30 09:50:00|2035.4|2034.2|2035.4|2034.2|2036.4|2035.2|2035.4|2034.2|59
1632995700000|2021-09-30 09:55:00|2035.1|2033.9|2034.4|2033.2|2035.4|2034.2|2034.4|2033.2|121
1632996000000|2021-09-30 10:00:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2033.9|2032.7|158
1632996300000|2021-09-30 10:05:00|2035.4|2034.2|2034.6|2033.4|2035.4|2034.2|2033.9|2032.7|111
1632996600000|2021-09-30 10:10:00|2034.4|2033.2|2033.4|2032.2|2034.9|2033.7|2033.4|2032.2|99
1632996900000|2021-09-30 10:15:00|2033.9|2032.7|2032.4|2031.2|2033.9|2032.7|2032.4|2031.2|123
1632997200000|2021-09-30 10:20:00|2031.9|2030.7|2030.9|2029.7|2032.4|2031.2|2030.4|2029.2|331
1632997500000|2021-09-30 10:25:00|2030.4|2029.2|2029.9|2028.7|2031.4|2030.2|2029.9|2028.7|121
1632997800000|2021-09-30 10:30:00|2030.4|2029.2|2031.9|2030.7|2031.9|2030.7|2029.9|2028.7|91
1632998100000|2021-09-30 10:35:00|2031.4|2030.2|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|144
1632998400000|2021-09-30 10:40:00|2032.6|2031.4|2031.9|2030.7|2032.9|2031.7|2031.9|2030.7|170
1632998700000|2021-09-30 10:45:00|2032.1|2030.9|2033.9|2032.7|2033.9|2032.7|2032.1|2030.9|59
1632999000000|2021-09-30 10:50:00|2033.4|2032.2|2032.4|2031.2|2033.9|2032.7|2032.4|2031.2|28
1632999300000|2021-09-30 10:55:00|2032.6|2031.4|2031.9|2030.7|2033.1|2031.9|2031.9|2030.7|19
1632999600000|2021-09-30 11:00:00|2031.4|2030.2|2030.9|2029.7|2032.4|2031.2|2030.9|2029.7|156
1632999900000|2021-09-30 11:05:00|2031.4|2030.2|2033.4|2032.2|2033.4|2032.2|2031.4|2030.2|100
1633000200000|2021-09-30 11:10:00|2033.9|2032.7|2034.4|2033.2|2034.4|2033.2|2032.9|2031.7|83
1633000500000|2021-09-30 11:15:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2033.4|2032.2|65
1633000800000|2021-09-30 11:20:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|79
1633001100000|2021-09-30 11:25:00|2035.4|2034.2|2034.4|2033.2|2035.4|2034.2|2034.4|2033.2|48
1633001400000|2021-09-30 11:30:00|2034.6|2033.4|2033.4|2032.2|2034.9|2033.7|2033.4|2032.2|92
1633001700000|2021-09-30 11:35:00|2033.6|2032.4|2032.4|2031.2|2033.9|2032.7|2032.4|2031.2|35
1633002000000|2021-09-30 11:40:00|2032.6|2031.4|2031.4|2030.2|2032.9|2031.7|2030.9|2029.7|178
1633002300000|2021-09-30 11:45:00|2031.9|2030.7|2032.4|2031.2|2032.4|2031.2|2031.4|2030.2|85
1633002600000|2021-09-30 11:50:00|2031.9|2030.7|2033.9|2032.7|2034.4|2033.2|2031.9|2030.7|47
1633002900000|2021-09-30 11:55:00|2034.1|2032.9|2033.6|2032.4|2034.4|2033.2|2032.9|2031.7|52
1633003200000|2021-09-30 12:00:00|2033.9|2032.7|2033.9|2032.7|2034.9|2033.7|2033.4|2032.2|68
1633003500000|2021-09-30 12:05:00|2033.6|2032.4|2033.4|2032.2|2033.9|2032.7|2032.9|2031.7|63
1633003800000|2021-09-30 12:10:00|2032.9|2031.7|2032.9|2031.7|2033.4|2032.2|2032.4|2031.2|97
1633004100000|2021-09-30 12:15:00|2033.4|2032.2|2032.4|2031.2|2033.4|2032.2|2031.9|2030.7|46
1633004400000|2021-09-30 12:20:00|2032.9|2031.7|2032.9|2031.7|2033.9|2032.7|2032.4|2031.2|149
1633004700000|2021-09-30 12:25:00|2033.4|2032.2|2033.4|2032.2|2033.9|2032.7|2033.4|2032.2|18
1633005000000|2021-09-30 12:30:00|2033.9|2032.7|2034.4|2033.2|2034.9|2033.7|2033.6|2032.4|125
1633005300000|2021-09-30 12:35:00|2034.1|2032.9|2034.4|2033.2|2034.9|2033.7|2033.4|2032.2|136
1633005600000|2021-09-30 12:40:00|2033.9|2032.7|2033.9|2032.7|2034.9|2033.7|2033.9|2032.7|88
1633005900000|2021-09-30 12:45:00|2034.4|2033.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|69
1633006200000|2021-09-30 12:50:00|2034.6|2033.4|2033.9|2032.7|2035.1|2033.9|2033.9|2032.7|75
1633006500000|2021-09-30 12:55:00|2034.1|2032.9|2033.4|2032.2|2034.4|2033.2|2033.4|2032.2|81
1633006800000|2021-09-30 13:00:00|2032.9|2031.7|2032.4|2031.2|2033.4|2032.2|2032.4|2031.2|132
1633007100000|2021-09-30 13:05:00|2032.1|2030.9|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|155
1633007400000|2021-09-30 13:10:00|2032.6|2031.4|2031.9|2030.7|2032.9|2031.7|2030.9|2029.7|85
1633007700000|2021-09-30 13:15:00|2032.4|2031.2|2031.9|2030.7|2032.4|2031.2|2031.4|2030.2|79
1633008000000|2021-09-30 13:20:00|2031.4|2030.2|2032.4|2031.2|2032.4|2031.2|2031.4|2030.2|42
1633008300000|2021-09-30 13:25:00|2031.9|2030.7|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|87
1633008600000|2021-09-30 13:30:00|2033.4|2032.2|2033.4|2032.2|2034.4|2033.2|2031.9|2030.7|292
1633008900000|2021-09-30 13:35:00|2033.9|2032.7|2030.6|2029.4|2033.9|2032.7|2030.4|2029.2|197
1633009200000|2021-09-30 13:40:00|2030.9|2029.7|2030.9|2029.7|2032.4|2031.2|2029.9|2028.7|187
1633009500000|2021-09-30 13:45:00|2030.6|2029.4|2033.9|2032.7|2033.9|2032.7|2030.4|2029.2|206
1633009800000|2021-09-30 13:50:00|2034.4|2033.2|2035.4|2034.2|2035.9|2034.7|2033.9|2032.7|418
1633010100000|2021-09-30 13:55:00|2034.9|2033.7|2031.4|2030.2|2034.9|2033.7|2031.4|2030.2|366
1633010400000|2021-09-30 14:00:00|2031.6|2030.4|2031.4|2030.2|2032.4|2031.2|2030.4|2029.2|373
1633010700000|2021-09-30 14:05:00|2030.9|2029.7|2030.9|2029.7|2031.4|2030.2|2028.4|2027.2|354
1633011000000|2021-09-30 14:10:00|2031.4|2030.2|2030.4|2029.2|2031.4|2030.2|2029.9|2028.7|157
1633011300000|2021-09-30 14:15:00|2030.6|2029.4|2032.4|2031.2|2032.9|2031.7|2029.9|2028.7|228
1633011600000|2021-09-30 14:20:00|2031.9|2030.7|2029.9|2028.7|2032.4|2031.2|2029.9|2028.7|182
1633011900000|2021-09-30 14:25:00|2029.6|2028.4|2030.9|2029.7|2031.9|2030.7|2029.6|2028.4|160
1633012200000|2021-09-30 14:30:00|2030.4|2029.2|2031.4|2030.2|2031.4|2030.2|2027.9|2026.7|317
1633012500000|2021-09-30 14:35:00|2031.1|2029.9|2030.9|2029.7|2031.9|2030.7|2029.9|2028.7|138
1633012800000|2021-09-30 14:40:00|2030.6|2029.4|2029.9|2028.7|2030.6|2029.4|2028.4|2027.2|244
1633013100000|2021-09-30 14:45:00|2029.4|2028.2|2028.4|2027.2|2029.9|2028.7|2027.9|2026.7|399
1633013400000|2021-09-30 14:50:00|2027.9|2026.7|2027.9|2026.7|2028.9|2027.7|2027.4|2026.2|164
1633013700000|2021-09-30 14:55:00|2027.4|2026.2|2025.4|2024.2|2027.4|2026.2|2024.9|2023.7|417
1633014000000|2021-09-30 15:00:00|2024.9|2023.7|2026.4|2025.2|2026.4|2025.2|2024.4|2023.2|228
1633014300000|2021-09-30 15:05:00|2026.1|2024.9|2027.9|2026.7|2028.4|2027.2|2025.9|2024.7|151
1633014600000|2021-09-30 15:10:00|2028.1|2026.9|2027.9|2026.7|2028.4|2027.2|2027.4|2026.2|83
1633014900000|2021-09-30 15:15:00|2028.4|2027.2|2029.4|2028.2|2029.9|2028.7|2027.9|2026.7|134
1633015200000|2021-09-30 15:20:00|2029.1|2027.9|2028.4|2027.2|2029.9|2028.7|2027.9|2026.7|255
1633015500000|2021-09-30 15:25:00|2028.1|2026.9|2028.9|2027.7|2028.9|2027.7|2027.9|2026.7|381
1633015800000|2021-09-30 15:30:00|2029.4|2028.2|2025.4|2024.2|2029.9|2028.7|2025.4|2024.2|415
1633016100000|2021-09-30 15:35:00|2025.9|2024.7|2024.4|2023.2|2025.9|2024.7|2023.4|2022.2|255
1633016400000|2021-09-30 15:40:00|2023.9|2022.7|2024.4|2023.2|2024.4|2023.2|2023.4|2022.2|198
1633016700000|2021-09-30 15:45:00|2024.9|2023.7|2022.9|2021.7|2024.9|2023.7|2022.4|2021.2|343
1633017000000|2021-09-30 15:50:00|2023.1|2021.9|2021.9|2020.7|2023.4|2022.2|2019.9|2018.7|829
1633017300000|2021-09-30 15:55:00|2021.6|2020.4|2021.4|2020.2|2021.9|2020.7|2020.4|2019.2|139
1633017600000|2021-09-30 16:00:00|2021.9|2020.7|2020.9|2019.7|2022.1|2020.9|2020.4|2019.2|118
1633017900000|2021-09-30 16:05:00|2020.6|2019.4|2018.4|2017.2|2020.9|2019.7|2017.9|2016.7|334
1633018200000|2021-09-30 16:10:00|2018.1|2016.9|2018.9|2017.7|2019.9|2018.7|2017.4|2016.2|193
1633018500000|2021-09-30 16:15:00|2018.4|2017.2|2019.4|2018.2|2019.9|2018.7|2017.9|2016.7|87
1633018800000|2021-09-30 16:20:00|2019.9|2018.7|2017.9|2016.7|2020.9|2019.7|2017.4|2016.2|199
1633019100000|2021-09-30 16:25:00|2018.1|2016.9|2017.9|2016.7|2019.4|2018.2|2017.6|2016.4|147
1633019400000|2021-09-30 16:30:00|2017.6|2016.4|2015.9|2014.7|2017.6|2016.4|2013.9|2012.7|687
1633019700000|2021-09-30 16:35:00|2015.6|2014.4|2017.9|2016.7|2018.4|2017.2|2015.4|2014.2|421
1633020000000|2021-09-30 16:40:00|2018.1|2016.9|2018.4|2017.2|2019.1|2017.9|2016.9|2015.7|66
1633020300000|2021-09-30 16:45:00|2017.9|2016.7|2019.4|2018.2|2019.4|2018.2|2016.9|2015.7|87
1633020600000|2021-09-30 16:50:00|2019.1|2017.9|2020.1|2018.9|2020.4|2019.2|2018.9|2017.7|231
1633020900000|2021-09-30 16:55:00|2020.4|2019.2|2018.9|2017.7|2020.4|2019.2|2017.6|2016.4|80
1633021200000|2021-09-30 17:00:00|2019.1|2017.9|2020.9|2019.7|2020.9|2019.7|2018.1|2016.9|71
1633021500000|2021-09-30 17:05:00|2021.4|2020.2|2021.9|2020.7|2022.4|2021.2|2020.4|2019.2|137
1633021800000|2021-09-30 17:10:00|2022.1|2020.9|2021.4|2020.2|2022.4|2021.2|2020.9|2019.7|65
1633022100000|2021-09-30 17:15:00|2021.6|2020.4|2021.9|2020.7|2022.9|2021.7|2020.4|2019.2|200
1633022400000|2021-09-30 17:20:00|2021.4|2020.2|2019.9|2018.7|2021.9|2020.7|2019.9|2018.7|95
1633022700000|2021-09-30 17:25:00|2020.1|2018.9|2019.9|2018.7|2020.4|2019.2|2018.9|2017.7|86
1633023000000|2021-09-30 17:30:00|2019.4|2018.2|2018.9|2017.7|2019.9|2018.7|2017.9|2016.7|89
1633023300000|2021-09-30 17:35:00|2018.6|2017.4|2019.9|2018.7|2020.4|2019.2|2017.9|2016.7|100
1633023600000|2021-09-30 17:40:00|2020.1|2018.9|2019.9|2018.7|2020.4|2019.2|2018.9|2017.7|91
1633023900000|2021-09-30 17:45:00|2020.4|2019.2|2020.6|2019.4|2020.9|2019.7|2019.4|2018.2|35
1633024200000|2021-09-30 17:50:00|2020.9|2019.7|2022.4|2021.2|2022.4|2021.2|2020.4|2019.2|106
1633024500000|2021-09-30 17:55:00|2021.9|2020.7|2022.4|2021.2|2022.4|2021.2|2021.4|2020.2|58
1633024800000|2021-09-30 18:00:00|2022.1|2020.9|2023.9|2022.7|2024.1|2022.9|2022.1|2020.9|72
1633025100000|2021-09-30 18:05:00|2024.1|2022.9|2025.9|2024.7|2025.9|2024.7|2023.9|2022.7|121
1633025400000|2021-09-30 18:10:00|2025.4|2024.2|2025.9|2024.7|2026.4|2025.2|2024.9|2023.7|96
1633025700000|2021-09-30 18:15:00|2025.6|2024.4|2023.9|2022.7|2025.9|2024.7|2023.9|2022.7|79
1633026000000|2021-09-30 18:20:00|2024.1|2022.9|2024.1|2022.9|2024.4|2023.2|2023.4|2022.2|41
1633026300000|2021-09-30 18:25:00|2023.9|2022.7|2024.9|2023.7|2024.9|2023.7|2023.4|2022.2|28
1633026600000|2021-09-30 18:30:00|2024.6|2023.4|2026.9|2025.7|2026.9|2025.7|2024.4|2023.2|59
1633026900000|2021-09-30 18:35:00|2026.6|2025.4|2024.9|2023.7|2026.9|2025.7|2024.9|2023.7|39
1633027200000|2021-09-30 18:40:00|2025.1|2023.9|2026.4|2025.2|2026.4|2025.2|2024.9|2023.7|65
1633027500000|2021-09-30 18:45:00|2026.6|2025.4|2026.9|2025.7|2026.9|2025.7|2025.9|2024.7|51
1633027800000|2021-09-30 18:50:00|2027.4|2026.2|2025.6|2024.4|2028.4|2027.2|2025.4|2024.2|105
1633028100000|2021-09-30 18:55:00|2025.4|2024.2|2024.1|2022.9|2025.4|2024.2|2024.1|2022.9|93
1633028400000|2021-09-30 19:00:00|2024.4|2023.2|2023.4|2022.2|2025.4|2024.2|2021.9|2020.7|76
1633028700000|2021-09-30 19:05:00|2023.6|2022.4|2024.4|2023.2|2025.1|2023.9|2023.4|2022.2|40
1633029000000|2021-09-30 19:10:00|2024.9|2023.7|2025.4|2024.2|2026.1|2024.9|2024.9|2023.7|53
1633029300000|2021-09-30 19:15:00|2025.9|2024.7|2025.9|2024.7|2027.4|2026.2|2025.6|2024.4|104
1633029600000|2021-09-30 19:20:00|2025.6|2024.4|2023.9|2022.7|2025.9|2024.7|2023.4|2022.2|61
1633029900000|2021-09-30 19:25:00|2023.6|2022.4|2021.9|2020.7|2024.4|2023.2|2021.9|2020.7|133
1633030200000|2021-09-30 19:30:00|2021.6|2020.4|2023.9|2022.7|2024.9|2023.7|2021.4|2020.2|192
1633030500000|2021-09-30 19:35:00|2023.6|2022.4|2022.4|2021.2|2024.4|2023.2|2021.9|2020.7|44
1633030800000|2021-09-30 19:40:00|2021.9|2020.7|2020.4|2019.2|2022.9|2021.7|2019.9|2018.7|144
1633031100000|2021-09-30 19:45:00|2019.9|2018.7|2018.4|2017.2|2020.4|2019.2|2016.9|2015.7|346
1633031400000|2021-09-30 19:50:00|2017.9|2016.7|2017.4|2016.2|2018.9|2017.7|2016.6|2015.4|424
1633031700000|2021-09-30 19:55:00|2017.6|2016.4|2015.9|2014.7|2018.4|2017.2|2015.4|2014.2|936
1633032000000|2021-09-30 20:00:00|2015.4|2014.2|2017.9|2016.7|2017.9|2016.7|2015.4|2014.2|129
1633032300000|2021-09-30 20:05:00|2017.4|2016.2|2016.1|2014.9|2017.9|2016.7|2015.4|2014.2|32
1633032600000|2021-09-30 20:10:00|2015.9|2014.7|2017.4|2016.2|2017.9|2016.7|2015.9|2014.7|37
1633032900000|2021-09-30 20:15:00|2017.6|2016.4|2016.4|2015.2|2017.9|2016.7|2015.9|2014.7|31
1633033200000|2021-09-30 20:20:00|2016.8|2014.8|2016.9|2014.9|2018.8|2016.8|2016.7|2014.7|39
1633033500000|2021-09-30 20:25:00|2017.1|2015.1|2016.8|2014.8|2017.1|2015.1|2016.6|2014.6|4
1633033800000|2021-09-30 20:30:00|2016.9|2014.9|2016.9|2014.9|2017.3|2015.3|2016.4|2014.4|6
1633034100000|2021-09-30 20:35:00|2016.7|2014.7|2016.8|2014.8|2017.2|2015.2|2016.5|2014.5|24
1633034400000|2021-09-30 20:40:00|2016.9|2014.9|2016.9|2014.9|2016.9|2014.9|2016.5|2014.5|5
1633034700000|2021-09-30 20:45:00|2017|2015|2017.2|2015.2|2017.3|2015.3|2016.8|2014.8|1
1633035000000|2021-09-30 20:50:00|2017.4|2015.4|2017.1|2015.1|2017.8|2015.8|2016.8|2014.8|16
1633035300000|2021-09-30 20:55:00|2017|2015|2016.4|2014.4|2017|2015|2016.1|2014.1|0
1633035600000|2021-09-30 21:00:00|2016.5|2014.5|2016.5|2014.5|2016.6|2014.6|2016.4|2014.4|5
1633035900000|2021-09-30 21:05:00|2016.7|2014.7|2016.5|2014.5|2016.7|2014.7|2016.4|2014.4|0
1633036200000|2021-09-30 21:10:00|2016.6|2014.6|2016.8|2014.8|2016.8|2014.8|2016.5|2014.5|0
1633036500000|2021-09-30 21:15:00|2016.7|2014.7|2016.6|2014.6|2016.7|2014.7|2016.4|2014.4|0
1633036800000|2021-09-30 21:20:00|2016.7|2014.7|2016.9|2014.9|2016.9|2014.9|2016.7|2014.7|0
1633037100000|2021-09-30 21:25:00|2017|2015|2017.1|2015.1|2017.1|2015.1|2016.8|2014.8|0
1633037400000|2021-09-30 21:30:00|2017.2|2015.2|2017.2|2015.2|2017.2|2015.2|2017|2015|0
1633037700000|2021-09-30 21:35:00|2017|2015|2017|2015|2017.1|2015.1|2016.9|2014.9|0
1633038000000|2021-09-30 21:40:00|2017.1|2015.1|2017|2015|2017.2|2015.2|2016.9|2014.9|0
1633038300000|2021-09-30 21:45:00|2017.1|2015.1|2017.1|2015.1|2017.1|2015.1|2017|2015|0
1633038600000|2021-09-30 21:50:00|2017|2015|2017.1|2015.1|2017.1|2015.1|2017|2015|0
1633038900000|2021-09-30 21:55:00|2017.2|2015.2|2017|2015|2017.2|2015.2|2017|2015|0
1633039200000|2021-09-30 22:00:00|2017.4|2015.4|2018.5|2016.5|2019.4|2017.4|2017.2|2015.2|0
1633039500000|2021-09-30 22:05:00|2018.3|2016.3|2019.9|2017.9|2019.9|2017.9|2017.5|2015.5|0
1633039800000|2021-09-30 22:10:00|2019.8|2017.8|2019.3|2017.3|2019.9|2017.9|2019.1|2017.1|0
1633040100000|2021-09-30 22:15:00|2019.5|2017.5|2018.6|2016.6|2019.8|2017.8|2018.4|2016.4|0
1633040400000|2021-09-30 22:20:00|2018.5|2016.5|2019|2017|2019|2017|2018.4|2016.4|0
1633040700000|2021-09-30 22:25:00|2018.6|2016.6|2018.3|2016.3|2018.8|2016.8|2018|2016|0
1633041000000|2021-09-30 22:30:00|2018.4|2016.4|2018.7|2016.7|2018.9|2016.9|2018.4|2016.4|0
1633041300000|2021-09-30 22:35:00|2019|2017|2019.1|2017.1|2019.3|2017.3|2018.7|2016.7|0
1633041600000|2021-09-30 22:40:00|2019|2017|2020|2018|2020.2|2018.2|2018.9|2016.9|0
1633041900000|2021-09-30 22:45:00|2020.2|2018.2|2020.2|2018.2|2020.8|2018.8|2020|2018|0
1633042200000|2021-09-30 22:50:00|2020|2018|2020.3|2018.3|2020.3|2018.3|2020|2018|0
1633042500000|2021-09-30 22:55:00|2020.1|2018.1|2019.9|2017.9|2020.2|2018.2|2019.5|2017.5|0
1633042800000|2021-09-30 23:00:00|2020|2018|2020.2|2018.2|2020.6|2018.6|2019.7|2017.7|0
1633043100000|2021-09-30 23:05:00|2020.3|2018.3|2020.3|2018.3|2020.3|2018.3|2019.9|2017.9|0
1633043400000|2021-09-30 23:10:00|2020.1|2018.1|2020.5|2018.5|2020.8|2018.8|2020|2018|0
1633043700000|2021-09-30 23:15:00|2020.4|2018.4|2021.3|2019.3|2021.3|2019.3|2020.2|2018.2|0
1633044000000|2021-09-30 23:20:00|2021.2|2019.2|2020.3|2018.3|2021.2|2019.2|2020|2018|0
1633044300000|2021-09-30 23:25:00|2020.4|2018.4|2019.9|2017.9|2020.4|2018.4|2019.7|2017.7|0
1633044600000|2021-09-30 23:30:00|2020|2018|2017.6|2015.6|2020.3|2018.3|2017.5|2015.5|0
1633044900000|2021-09-30 23:35:00|2017.3|2015.3|2017.8|2015.8|2018.5|2016.5|2017|2015|0
1633045200000|2021-09-30 23:40:00|2017.9|2015.9|2017|2015|2018.4|2016.4|2015.9|2013.9|0
1633045500000|2021-09-30 23:45:00|2017.1|2015.1|2011.9|2010.7|2018.6|2017.4|2011.9|2010.7|1834
1633045800000|2021-09-30 23:50:00|2011.6|2010.4|2012.4|2011.2|2013.9|2012.7|2011.4|2010.2|1017
1633046100000|2021-09-30 23:55:00|2012.9|2011.7|2011.4|2010.2|2013.4|2012.2|2010.9|2009.7|695
1633046400000|2021-10-01 00:00:00|2011.2|2010.4|2011.2|2010.4|2013.2|2012.4|2006.7|2005.9|3348
1633046700000|2021-10-01 00:05:00|2011.7|2010.9|2013.9|2013.1|2015.4|2014.6|2010.7|2009.9|1570
1633047000000|2021-10-01 00:10:00|2014.2|2013.4|2016.2|2015.4|2016.7|2015.9|2012.7|2011.9|1149
1633047300000|2021-10-01 00:15:00|2015.7|2014.9|2016.2|2015.4|2018.2|2017.4|2015.2|2014.4|1035
1633047600000|2021-10-01 00:20:00|2016.7|2015.9|2018.2|2017.4|2018.7|2017.9|2014.7|2013.9|994
1633047900000|2021-10-01 00:25:00|2018.4|2017.6|2018.7|2017.9|2018.7|2017.9|2016.9|2016.1|458
1633048200000|2021-10-01 00:30:00|2019.2|2018.4|2016.7|2015.9|2020.2|2019.4|2015.7|2014.9|857
1633048500000|2021-10-01 00:35:00|2016.2|2015.4|2018.7|2017.9|2018.7|2017.9|2016.2|2015.4|603
1633048800000|2021-10-01 00:40:00|2018.4|2017.6|2018.7|2017.9|2019.9|2019.1|2017.7|2016.9|636
1633049100000|2021-10-01 00:45:00|2018.2|2017.4|2014.2|2013.4|2018.7|2017.9|2013.2|2012.4|818
1633049400000|2021-10-01 00:50:00|2013.7|2012.9|2010.7|2009.9|2013.7|2012.9|2009.7|2008.9|1014
1633049700000|2021-10-01 00:55:00|2010.2|2009.4|2005.2|2004.4|2011.2|2010.4|2005.2|2004.4|1699
1633050000000|2021-10-01 01:00:00|2005.4|2004.6|2002.7|2001.9|2006.7|2005.9|2001.2|2000.4|1815
1633050300000|2021-10-01 01:05:00|2002.2|2001.4|1999.2|1998.4|2002.7|2001.9|1998.7|1997.9|1541
1633050600000|2021-10-01 01:10:00|1998.7|1997.9|1995.7|1994.9|1998.9|1998.1|1995.7|1994.9|1962
1633050900000|2021-10-01 01:15:00|1996.2|1995.4|1996.2|1995.4|1998.7|1997.9|1994.2|1993.4|1260
1633051200000|2021-10-01 01:20:00|1995.7|1994.9|1993.2|1992.4|1996.7|1995.9|1992.7|1991.9|1037
1633051500000|2021-10-01 01:25:00|1993.7|1992.9|1992.7|1991.9|1994.7|1993.9|1991.7|1990.9|1067
1633051800000|2021-10-01 01:30:00|1992.2|1991.4|1991.7|1990.9|1993.2|1992.4|1991.2|1990.4|1021
1633052100000|2021-10-01 01:35:00|1991.4|1990.6|1990.7|1989.9|1992.2|1991.4|1987.7|1986.9|1524
1633052400000|2021-10-01 01:40:00|1990.2|1989.4|1991.7|1990.9|1991.7|1990.9|1986.7|1985.9|939
1633052700000|2021-10-01 01:45:00|1991.2|1990.4|1985.7|1984.9|1991.7|1990.9|1985.2|1984.4|1337
1633053000000|2021-10-01 01:50:00|1986.2|1985.4|1987.2|1986.4|1988.7|1987.9|1984.2|1983.4|1064
1633053300000|2021-10-01 01:55:00|1986.7|1985.9|1988.7|1987.9|1990.2|1989.4|1986.7|1985.9|1248
1633053600000|2021-10-01 02:00:00|1988.4|1987.6|1987.7|1986.9|1988.9|1988.1|1986.2|1985.4|1180
1633053900000|2021-10-01 02:05:00|1987.2|1986.4|1987.2|1986.4|1988.7|1987.9|1986.7|1985.9|845
1633054200000|2021-10-01 02:10:00|1987.7|1986.9|1986.7|1985.9|1987.7|1986.9|1986.2|1985.4|657
1633054500000|2021-10-01 02:15:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1985.2|1984.4|891
1633054800000|2021-10-01 02:20:00|1985.9|1985.1|1986.7|1985.9|1987.2|1986.4|1985.2|1984.4|809
1633055100000|2021-10-01 02:25:00|1987.2|1986.4|1988.2|1987.4|1989.2|1988.4|1986.2|1985.4|893
1633055400000|2021-10-01 02:30:00|1988.7|1987.9|1987.7|1986.9|1990.2|1989.4|1984.7|1983.9|1148
1633055700000|2021-10-01 02:35:00|1987.2|1986.4|1989.2|1988.4|1989.7|1988.9|1985.2|1984.4|611
1633056000000|2021-10-01 02:40:00|1988.7|1987.9|1988.9|1988.1|1989.2|1988.4|1987.7|1986.9|259
1633056300000|2021-10-01 02:45:00|1988.7|1987.9|1986.2|1985.4|1989.2|1988.4|1984.2|1983.4|471
1633056600000|2021-10-01 02:50:00|1985.7|1984.9|1987.2|1986.4|1987.2|1986.4|1985.2|1984.4|295
1633056900000|2021-10-01 02:55:00|1986.7|1985.9|1987.2|1986.4|1987.4|1986.6|1985.7|1984.9|297
1633057200000|2021-10-01 03:00:00|1987.4|1986.6|1989.2|1988.4|1991.2|1990.4|1987.4|1986.6|573
1633057500000|2021-10-01 03:05:00|1988.7|1987.9|1989.7|1988.9|1990.2|1989.4|1988.2|1987.4|254
1633057800000|2021-10-01 03:10:00|1989.2|1988.4|1988.7|1987.9|1990.2|1989.4|1988.7|1987.9|219
1633058100000|2021-10-01 03:15:00|1988.2|1987.4|1985.7|1984.9|1988.2|1987.4|1985.7|1984.9|306
1633058400000|2021-10-01 03:20:00|1986.2|1985.4|1986.7|1985.9|1986.7|1985.9|1985.2|1984.4|357
1633058700000|2021-10-01 03:25:00|1987.2|1986.4|1988.2|1987.4|1988.7|1987.9|1986.2|1985.4|238
1633059000000|2021-10-01 03:30:00|1987.7|1986.9|1990.7|1989.9|1993.2|1992.4|1987.7|1986.9|1501
1633059300000|2021-10-01 03:35:00|1991.2|1990.4|1988.2|1987.4|1992.2|1991.4|1988.2|1987.4|950
1633059600000|2021-10-01 03:40:00|1988.4|1987.6|1986.2|1985.4|1988.7|1987.9|1986.2|1985.4|1020
1633059900000|2021-10-01 03:45:00|1985.9|1985.1|1986.2|1985.4|1987.2|1986.4|1985.2|1984.4|883
1633060200000|2021-10-01 03:50:00|1985.9|1985.1|1985.7|1984.9|1986.2|1985.4|1984.2|1983.4|1066
1633060500000|2021-10-01 03:55:00|1985.9|1985.1|1982.7|1981.9|1986.2|1985.4|1981.7|1980.9|1259
1633060800000|2021-10-01 04:00:00|1982.9|1982.1|1983.2|1982.4|1985.2|1984.4|1982.7|1981.9|608
1633061100000|2021-10-01 04:05:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1981.7|1980.9|900
1633061400000|2021-10-01 04:10:00|1982.9|1982.1|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|461
1633061700000|2021-10-01 04:15:00|1983.9|1983.1|1984.7|1983.9|1985.2|1984.4|1983.7|1982.9|513
1633062000000|2021-10-01 04:20:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|384
1633062300000|2021-10-01 04:25:00|1984.2|1983.4|1982.7|1981.9|1984.7|1983.9|1982.7|1981.9|675
1633062600000|2021-10-01 04:30:00|1982.4|1981.6|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|604
1633062900000|2021-10-01 04:35:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1983.2|1982.4|544
1633063200000|2021-10-01 04:40:00|1985.7|1984.9|1985.2|1984.4|1986.2|1985.4|1984.7|1983.9|328
1633063500000|2021-10-01 04:45:00|1984.7|1983.9|1988.2|1987.4|1988.7|1987.9|1983.7|1982.9|678
1633063800000|2021-10-01 04:50:00|1987.9|1987.1|1989.7|1988.9|1992.2|1991.4|1987.7|1986.9|1155
1633064100000|2021-10-01 04:55:00|1989.4|1988.6|1989.2|1988.4|1989.4|1988.6|1988.2|1987.4|1072
1633064400000|2021-10-01 05:00:00|1989.7|1988.9|1985.7|1984.9|1989.7|1988.9|1985.2|1984.4|1208
1633064700000|2021-10-01 05:05:00|1985.2|1984.4|1985.2|1984.4|1985.7|1984.9|1984.2|1983.4|668
1633065000000|2021-10-01 05:10:00|1984.9|1984.1|1987.2|1986.4|1987.7|1986.9|1984.7|1983.9|683
1633065300000|2021-10-01 05:15:00|1986.7|1985.9|1987.7|1986.9|1989.7|1988.9|1986.7|1985.9|936
1633065600000|2021-10-01 05:20:00|1987.2|1986.4|1988.2|1987.4|1988.2|1987.4|1986.7|1985.9|656
1633065900000|2021-10-01 05:25:00|1988.7|1987.9|1988.2|1987.4|1989.7|1988.9|1987.2|1986.4|793
1633066200000|2021-10-01 05:30:00|1987.7|1986.9|1989.7|1988.9|1990.7|1989.9|1987.7|1986.9|1030
1633066500000|2021-10-01 05:35:00|1989.4|1988.6|1988.2|1987.4|1990.7|1989.9|1986.7|1985.9|1338
1633066800000|2021-10-01 05:40:00|1987.7|1986.9|1987.2|1986.4|1989.2|1988.4|1987.2|1986.4|1152
1633067100000|2021-10-01 05:45:00|1986.9|1986.1|1982.2|1981.4|1987.2|1986.4|1982.2|1981.4|2094
1633067400000|2021-10-01 05:50:00|1981.7|1980.9|1983.2|1982.4|1985.2|1984.4|1981.2|1980.4|2215
1633067700000|2021-10-01 05:55:00|1983.7|1982.9|1985.2|1984.4|1986.2|1985.4|1982.2|1981.4|3980
1633068000000|2021-10-01 06:00:00|1985.7|1984.9|1990.7|1989.9|1991.2|1990.4|1984.7|1983.9|3933
1633068300000|2021-10-01 06:05:00|1991.2|1990.4|1991.9|1991.1|1992.7|1991.9|1990.2|1989.4|824
1633068600000|2021-10-01 06:10:00|1992.2|1990.2|1989.3|1987.3|1993.1|1991.1|1988.9|1986.9|1
1633068900000|2021-10-01 06:15:00|1989.4|1987.4|1986.1|1984.1|1989.7|1987.7|1985.7|1983.7|1128
1633069200000|2021-10-01 06:20:00|1985.9|1983.9|1983.7|1981.7|1986|1984|1982.7|1980.7|0
1633069500000|2021-10-01 06:25:00|1983.9|1981.9|1987|1985|1987.1|1985.1|1982.8|1980.8|0
1633069800000|2021-10-01 06:30:00|1987.1|1985.1|1985|1983|1987.1|1985.1|1984.6|1982.6|0
1633070100000|2021-10-01 06:35:00|1985.1|1983.1|1985.5|1983.5|1985.8|1983.8|1984.7|1982.7|0
1633070400000|2021-10-01 06:40:00|1985.6|1983.6|1985.1|1983.1|1987.4|1985.4|1984.8|1982.8|0
1633070700000|2021-10-01 06:45:00|1985|1983|1985.6|1983.6|1986|1984|1984.6|1982.6|0
1633071000000|2021-10-01 06:50:00|1985.7|1983.7|1983.2|1981.2|1985.9|1983.9|1982.6|1980.6|0
1633071300000|2021-10-01 06:55:00|1983.1|1981.1|1987|1985|1987|1985|1982|1980|0
1633071600000|2021-10-01 07:00:00|1987.4|1985.4|1983.8|1981.8|1987.7|1985.7|1982.6|1980.6|0
1633071900000|2021-10-01 07:05:00|1984|1982|1983.9|1981.9|1984.8|1982.8|1981.3|1979.3|0
1633072200000|2021-10-01 07:10:00|1984|1982|1986.2|1984.2|1986.3|1984.3|1981.3|1979.3|0
1633072500000|2021-10-01 07:15:00|1986.1|1984.1|1988.2|1986.2|1988.2|1986.2|1984.7|1982.7|0
1633072800000|2021-10-01 07:20:00|1988.4|1986.4|1988.4|1986.4|1989.8|1987.8|1986.9|1984.9|0
1633073100000|2021-10-01 07:25:00|1988.3|1986.3|1990.4|1988.4|1991.3|1989.3|1987.1|1985.1|0
1633073400000|2021-10-01 07:30:00|1990.7|1988.7|1989.4|1988.2|1991.4|1990.2|1988.4|1987.2|766
1633073700000|2021-10-01 07:35:00|1988.9|1987.7|1988.9|1987.7|1992.4|1991.2|1988.4|1987.2|384
1633074000000|2021-10-01 07:40:00|1989.4|1988.2|1988.4|1987.2|1990.9|1989.7|1987.9|1986.7|356
1633074300000|2021-10-01 07:45:00|1988.6|1987.4|1987.4|1986.2|1988.9|1987.7|1985.9|1984.7|211
1633074600000|2021-10-01 07:50:00|1987.9|1986.7|1991.4|1990.2|1991.9|1990.7|1987.9|1986.7|402
1633074900000|2021-10-01 07:55:00|1991.6|1990.4|1990.4|1989.2|1993.4|1992.2|1990.4|1989.2|290
1633075200000|2021-10-01 08:00:00|1989.9|1988.7|1989.4|1988.2|1991.4|1990.2|1988.9|1987.7|273
1633075500000|2021-10-01 08:05:00|1988.9|1987.7|1986.4|1985.2|1988.9|1987.7|1985.4|1984.2|236
1633075800000|2021-10-01 08:10:00|1985.9|1984.7|1983.9|1982.7|1986.9|1985.7|1983.9|1982.7|222
1633076100000|2021-10-01 08:15:00|1983.4|1982.2|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|338
1633076400000|2021-10-01 08:20:00|1982.6|1981.4|1983.4|1982.2|1983.9|1982.7|1981.9|1980.7|488
1633076700000|2021-10-01 08:25:00|1983.9|1982.7|1984.9|1983.7|1985.4|1984.2|1982.9|1981.7|281
1633077000000|2021-10-01 08:30:00|1985.1|1983.9|1985.9|1984.7|1987.9|1986.7|1984.9|1983.7|404
1633077300000|2021-10-01 08:35:00|1985.6|1984.4|1987.9|1986.7|1987.9|1986.7|1985.6|1984.4|268
1633077600000|2021-10-01 08:40:00|1987.6|1986.4|1988.4|1987.2|1988.9|1987.7|1985.9|1984.7|228
1633077900000|2021-10-01 08:45:00|1988.9|1987.7|1984.4|1983.2|1988.9|1987.7|1983.9|1982.7|291
1633078200000|2021-10-01 08:50:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|199
1633078500000|2021-10-01 08:55:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1982.4|1981.2|163
1633078800000|2021-10-01 09:00:00|1984.9|1983.7|1985.4|1984.2|1986.4|1985.2|1983.9|1982.7|163
1633079100000|2021-10-01 09:05:00|1985.6|1984.4|1984.4|1983.2|1986.9|1985.7|1984.4|1983.2|97
1633079400000|2021-10-01 09:10:00|1984.9|1983.7|1986.4|1985.2|1986.9|1985.7|1984.9|1983.7|129
1633079700000|2021-10-01 09:15:00|1986.6|1985.4|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|66
1633080000000|2021-10-01 09:20:00|1985.9|1984.7|1984.4|1983.2|1986.9|1985.7|1984.4|1983.2|80
1633080300000|2021-10-01 09:25:00|1984.9|1983.7|1985.1|1983.9|1985.4|1984.2|1983.4|1982.2|80
1633080600000|2021-10-01 09:30:00|1984.9|1983.7|1983.4|1982.2|1985.9|1984.7|1983.4|1982.2|72
1633080900000|2021-10-01 09:35:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|87
1633081200000|2021-10-01 09:40:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|52
1633081500000|2021-10-01 09:45:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|164
1633081800000|2021-10-01 09:50:00|1983.1|1981.9|1982.6|1981.4|1983.4|1982.2|1981.9|1980.7|55
1633082100000|2021-10-01 09:55:00|1982.9|1981.7|1983.9|1982.7|1984.4|1983.2|1982.4|1981.2|78
1633082400000|2021-10-01 10:00:00|1984.1|1982.9|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|48
1633082700000|2021-10-01 10:05:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|42
1633083000000|2021-10-01 10:10:00|1984.9|1983.7|1986.4|1985.2|1986.4|1985.2|1984.4|1983.2|80
1633083300000|2021-10-01 10:15:00|1986.6|1985.4|1985.1|1983.9|1986.9|1985.7|1984.9|1983.7|98
1633083600000|2021-10-01 10:20:00|1984.9|1983.7|1984.4|1983.2|1985.4|1984.2|1983.4|1982.2|133
1633083900000|2021-10-01 10:25:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|70
1633084200000|2021-10-01 10:30:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|67
1633084500000|2021-10-01 10:35:00|1985.6|1984.4|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|219
1633084800000|2021-10-01 10:40:00|1985.1|1983.9|1984.4|1983.2|1985.1|1983.9|1983.4|1982.2|231
1633085100000|2021-10-01 10:45:00|1984.1|1982.9|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|81
1633085400000|2021-10-01 10:50:00|1983.4|1982.2|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|124
1633085700000|2021-10-01 10:55:00|1984.6|1983.4|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|68
1633086000000|2021-10-01 11:00:00|1984.9|1983.7|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|46
1633086300000|2021-10-01 11:05:00|1986.1|1984.9|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|62
1633086600000|2021-10-01 11:10:00|1987.4|1986.2|1989.4|1988.2|1989.9|1988.7|1987.4|1986.2|277
1633086900000|2021-10-01 11:15:00|1989.1|1987.9|1990.4|1989.2|1991.6|1990.4|1988.9|1987.7|134
1633087200000|2021-10-01 11:20:00|1990.9|1989.7|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|176
1633087500000|2021-10-01 11:25:00|1992.6|1991.4|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|278
1633087800000|2021-10-01 11:30:00|1993.1|1991.9|1994.9|1993.7|1994.9|1993.7|1992.9|1991.7|126
1633088100000|2021-10-01 11:35:00|1995.1|1993.9|1995.9|1994.7|1996.9|1995.7|1994.9|1993.7|243
1633088400000|2021-10-01 11:40:00|1995.6|1994.4|1995.4|1994.2|1996.4|1995.2|1994.9|1993.7|94
1633088700000|2021-10-01 11:45:00|1995.6|1994.4|1997.4|1996.2|1999.1|1997.9|1995.6|1994.4|317
1633089000000|2021-10-01 11:50:00|1997.9|1996.7|1995.9|1994.7|1997.9|1996.7|1995.6|1994.4|101
1633089300000|2021-10-01 11:55:00|1995.6|1994.4|1995.9|1994.7|1996.4|1995.2|1994.4|1993.2|202
1633089600000|2021-10-01 12:00:00|1996.1|1994.9|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|49
1633089900000|2021-10-01 12:05:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|50
1633090200000|2021-10-01 12:10:00|1996.1|1994.9|1996.1|1994.9|1996.4|1995.2|1994.9|1993.7|69
1633090500000|2021-10-01 12:15:00|1996.4|1995.2|1997.9|1996.7|1998.4|1997.2|1995.9|1994.7|62
1633090800000|2021-10-01 12:20:00|1998.4|1997.2|1996.9|1995.7|1998.4|1997.2|1996.9|1995.7|31
1633091100000|2021-10-01 12:25:00|1996.6|1995.4|1998.9|1997.7|1998.9|1997.7|1996.4|1995.2|57
1633091400000|2021-10-01 12:30:00|1998.4|1997.2|1995.9|1994.7|1998.9|1997.7|1995.9|1994.7|101
1633091700000|2021-10-01 12:35:00|1995.4|1994.2|1993.9|1992.7|1995.9|1994.7|1993.9|1992.7|181
1633092000000|2021-10-01 12:40:00|1993.6|1992.4|1992.4|1991.2|1994.9|1993.7|1991.9|1990.7|173
1633092300000|2021-10-01 12:45:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1989.9|1988.7|195
1633092600000|2021-10-01 12:50:00|1991.6|1990.4|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|155
1633092900000|2021-10-01 12:55:00|1991.6|1990.4|1990.6|1989.4|1991.9|1990.7|1990.4|1989.2|80
1633093200000|2021-10-01 13:00:00|1990.9|1989.7|1994.4|1993.2|1994.4|1993.2|1990.6|1989.4|165
1633093500000|2021-10-01 13:05:00|1993.9|1992.7|1993.9|1992.7|1994.9|1993.7|1992.9|1991.7|218
1633093800000|2021-10-01 13:10:00|1994.9|1993.7|1995.9|1994.7|1995.9|1994.7|1994.1|1992.9|213
1633094100000|2021-10-01 13:15:00|1995.4|1994.2|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|179
1633094400000|2021-10-01 13:20:00|1996.1|1994.9|1997.4|1996.2|1997.9|1996.7|1995.9|1994.7|262
1633094700000|2021-10-01 13:25:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|102
1633095000000|2021-10-01 13:30:00|1997.1|1995.9|1994.9|1993.7|1999.9|1998.7|1994.9|1993.7|784
1633095300000|2021-10-01 13:35:00|1994.4|1993.2|1992.9|1991.7|1996.9|1995.7|1992.9|1991.7|221
1633095600000|2021-10-01 13:40:00|1993.4|1992.2|1989.4|1988.2|1993.9|1992.7|1989.4|1988.2|402
1633095900000|2021-10-01 13:45:00|1989.1|1987.9|1990.9|1989.7|1991.9|1990.7|1988.6|1987.4|270
1633096200000|2021-10-01 13:50:00|1990.4|1989.2|1989.9|1988.7|1990.9|1989.7|1988.4|1987.2|355
1633096500000|2021-10-01 13:55:00|1989.4|1988.2|1989.6|1988.4|1989.9|1988.7|1987.9|1986.7|201
1633096800000|2021-10-01 14:00:00|1989.9|1988.7|1990.4|1989.2|1994.4|1993.2|1989.4|1988.2|335
1633097100000|2021-10-01 14:05:00|1990.9|1989.7|1992.9|1991.7|1994.4|1993.2|1989.9|1988.7|171
1633097400000|2021-10-01 14:10:00|1993.1|1991.9|1990.9|1989.7|1993.1|1991.9|1990.9|1989.7|117
1633097700000|2021-10-01 14:15:00|1990.4|1989.2|1985.9|1984.7|1990.4|1989.2|1984.4|1983.2|231
1633098000000|2021-10-01 14:20:00|1985.4|1984.2|1982.4|1981.2|1985.9|1984.7|1982.4|1981.2|310
1633098300000|2021-10-01 14:25:00|1981.9|1980.7|1982.1|1980.9|1983.4|1982.2|1979.9|1978.7|256
1633098600000|2021-10-01 14:30:00|1981.9|1980.7|1983.4|1982.2|1983.9|1982.7|1980.4|1979.2|408
1633098900000|2021-10-01 14:35:00|1983.1|1981.9|1982.4|1981.2|1985.9|1984.7|1982.4|1981.2|189
1633099200000|2021-10-01 14:40:00|1982.1|1980.9|1982.9|1981.7|1984.9|1983.7|1982.1|1980.9|120
1633099500000|2021-10-01 14:45:00|1982.6|1981.4|1984.4|1983.2|1984.4|1983.2|1980.9|1979.7|172
1633099800000|2021-10-01 14:50:00|1984.9|1983.7|1981.4|1980.2|1984.9|1983.7|1981.4|1980.2|241
1633100100000|2021-10-01 14:55:00|1981.6|1980.4|1985.9|1984.7|1986.6|1985.4|1981.4|1980.2|255
1633100400000|2021-10-01 15:00:00|1985.6|1984.4|1985.4|1984.2|1987.9|1986.7|1985.4|1984.2|143
1633100700000|2021-10-01 15:05:00|1985.6|1984.4|1984.4|1983.2|1986.9|1985.7|1984.4|1983.2|229
1633101000000|2021-10-01 15:10:00|1983.9|1982.7|1990.4|1989.2|1991.4|1990.2|1983.4|1982.2|340
1633101300000|2021-10-01 15:15:00|1990.9|1989.7|1989.9|1988.7|1991.4|1990.2|1988.9|1987.7|331
1633101600000|2021-10-01 15:20:00|1990.4|1989.2|1991.4|1990.2|1991.9|1990.7|1989.4|1988.2|288
1633101900000|2021-10-01 15:25:00|1990.9|1989.7|1987.9|1986.7|1991.9|1990.7|1987.9|1986.7|337
1633102200000|2021-10-01 15:30:00|1988.4|1987.2|1989.4|1988.2|1989.9|1988.7|1986.9|1985.7|356
1633102500000|2021-10-01 15:35:00|1989.6|1988.4|1991.4|1990.2|1992.4|1991.2|1988.9|1987.7|144
1633102800000|2021-10-01 15:40:00|1991.6|1990.4|1992.4|1991.2|1992.9|1991.7|1991.1|1989.9|59
1633103100000|2021-10-01 15:45:00|1992.6|1991.4|1991.1|1989.9|1993.4|1992.2|1990.9|1989.7|90
1633103400000|2021-10-01 15:50:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1989.4|1988.2|118
1633103700000|2021-10-01 15:55:00|1990.9|1989.7|1989.9|1988.7|1991.4|1990.2|1989.4|1988.2|43
1633104000000|2021-10-01 16:00:00|1990.1|1988.9|1989.4|1988.2|1990.9|1989.7|1988.9|1987.7|59
1633104300000|2021-10-01 16:05:00|1988.9|1987.7|1991.4|1990.2|1991.9|1990.7|1988.9|1987.7|94
1633104600000|2021-10-01 16:10:00|1990.9|1989.7|1989.4|1988.2|1991.1|1989.9|1989.4|1988.2|51
1633104900000|2021-10-01 16:15:00|1989.6|1988.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|36
1633105200000|2021-10-01 16:20:00|1989.1|1987.9|1990.9|1989.7|1991.4|1990.2|1989.1|1987.9|36
1633105500000|2021-10-01 16:25:00|1991.1|1989.9|1989.9|1988.7|1991.1|1989.9|1989.9|1988.7|40
1633105800000|2021-10-01 16:30:00|1990.1|1988.9|1991.9|1990.7|1991.9|1990.7|1989.9|1988.7|132
1633106100000|2021-10-01 16:35:00|1992.4|1991.2|1989.9|1988.7|1992.4|1991.2|1989.4|1988.2|130
1633106400000|2021-10-01 16:40:00|1990.1|1988.9|1991.9|1990.7|1991.9|1990.7|1989.9|1988.7|110
1633106700000|2021-10-01 16:45:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.6|1990.4|108
1633107000000|2021-10-01 16:50:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1990.4|1989.2|79
1633107300000|2021-10-01 16:55:00|1991.6|1990.4|1990.4|1989.2|1991.9|1990.7|1989.9|1988.7|27
1633107600000|2021-10-01 17:00:00|1990.6|1989.4|1992.4|1991.2|1992.9|1991.7|1989.4|1988.2|161
1633107900000|2021-10-01 17:05:00|1992.9|1991.7|1994.4|1993.2|1994.4|1993.2|1992.4|1991.2|34
1633108200000|2021-10-01 17:10:00|1994.1|1992.9|1993.4|1992.2|1994.4|1993.2|1992.6|1991.4|22
1633108500000|2021-10-01 17:15:00|1993.6|1992.4|1992.9|1991.7|1993.9|1992.7|1992.4|1991.2|34
1633108800000|2021-10-01 17:20:00|1993.1|1991.9|1994.4|1993.2|1994.9|1993.7|1992.9|1991.7|105
1633109100000|2021-10-01 17:25:00|1994.6|1993.4|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|18
1633109400000|2021-10-01 17:30:00|1994.1|1992.9|1995.4|1994.2|1995.4|1994.2|1993.9|1992.7|36
1633109700000|2021-10-01 17:35:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|98
1633110000000|2021-10-01 17:40:00|1996.6|1995.4|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|4
1633110300000|2021-10-01 17:45:00|1996.9|1995.7|1998.6|1997.4|1998.9|1997.7|1996.9|1995.7|122
1633110600000|2021-10-01 17:50:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1997.9|1996.7|55
1633110900000|2021-10-01 17:55:00|1998.1|1996.9|1997.4|1996.2|1998.1|1996.9|1996.9|1995.7|49
1633111200000|2021-10-01 18:00:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|23
1633111500000|2021-10-01 18:05:00|1998.6|1997.4|1998.6|1997.4|1999.4|1998.2|1998.4|1997.2|31
1633111800000|2021-10-01 18:10:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|17
1633112100000|2021-10-01 18:15:00|1999.1|1997.9|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|52
1633112400000|2021-10-01 18:20:00|1999.6|1998.4|2000.9|1999.7|2000.9|1999.7|1999.4|1998.2|90
1633112700000|2021-10-01 18:25:00|2001.1|1999.9|1999.9|1998.7|2001.4|2000.2|1999.9|1998.7|60
1633113000000|2021-10-01 18:30:00|2000.4|1999.2|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|51
1633113300000|2021-10-01 18:35:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|46
1633113600000|2021-10-01 18:40:00|2001.4|2000.2|1998.9|1997.7|2001.9|2000.7|1998.9|1997.7|71
1633113900000|2021-10-01 18:45:00|1999.4|1998.2|1999.9|1998.7|2000.1|1998.9|1998.9|1997.7|82
1633114200000|2021-10-01 18:50:00|2000.1|1998.9|2002.4|2001.2|2002.4|2001.2|1999.6|1998.4|53
1633114500000|2021-10-01 18:55:00|2002.6|2001.4|2001.9|2000.7|2002.9|2001.7|2001.4|2000.2|87
1633114800000|2021-10-01 19:00:00|2002.4|2001.2|2004.4|2003.2|2004.4|2003.2|2001.9|2000.7|49
1633115100000|2021-10-01 19:05:00|2004.1|2002.9|2005.4|2004.2|2005.4|2004.2|2004.1|2002.9|37
1633115400000|2021-10-01 19:10:00|2005.1|2003.9|2006.4|2005.2|2006.4|2005.2|2004.9|2003.7|85
1633115700000|2021-10-01 19:15:00|2006.6|2005.4|2004.4|2003.2|2006.9|2005.7|2004.4|2003.2|109
1633116000000|2021-10-01 19:20:00|2004.9|2003.7|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|64
1633116300000|2021-10-01 19:25:00|2005.1|2003.9|2003.4|2002.2|2005.4|2004.2|2003.4|2002.2|114
1633116600000|2021-10-01 19:30:00|2003.9|2002.7|2004.9|2003.7|2004.9|2003.7|2002.9|2001.7|88
1633116900000|2021-10-01 19:35:00|2004.6|2003.4|2003.4|2002.2|2004.9|2003.7|2003.4|2002.2|107
1633117200000|2021-10-01 19:40:00|2003.6|2002.4|2004.4|2003.2|2004.4|2003.2|2003.4|2002.2|44
1633117500000|2021-10-01 19:45:00|2004.1|2002.9|2002.9|2001.7|2004.4|2003.2|2001.4|2000.2|110
1633117800000|2021-10-01 19:50:00|2003.4|2002.2|2004.4|2003.2|2005.9|2004.7|2002.4|2001.2|119
1633118100000|2021-10-01 19:55:00|2004.1|2002.9|2001.9|2000.7|2004.4|2003.2|2000.1|1998.9|91
1633118400000|2021-10-01 20:00:00|2002.1|2000.9|2002.9|2001.7|2003.4|2002.2|2001.6|2000.4|56
1633118700000|2021-10-01 20:05:00|2003.1|2001.9|2003.4|2002.2|2003.9|2002.7|2002.6|2001.4|109
1633119000000|2021-10-01 20:10:00|2003.6|2002.4|2003.4|2002.2|2004.4|2003.2|2003.4|2002.2|43
1633119300000|2021-10-01 20:15:00|2003.9|2002.7|2004.1|2002.9|2004.4|2003.2|2003.4|2002.2|50
1633119600000|2021-10-01 20:20:00|2004.3|2002.3|2003.8|2001.8|2004.4|2002.4|2003.8|2001.8|73
1633119900000|2021-10-01 20:25:00|2003.7|2001.7|2002.8|2000.8|2004|2002|2002.2|2000.2|10
1633120200000|2021-10-01 20:30:00|2002.6|2000.6|2002.2|2000.2|2002.8|2000.8|2002|2000|0
1633120500000|2021-10-01 20:35:00|2002.1|2000.1|2001.4|1999.4|2002.5|2000.5|2001.3|1999.3|18
1633120800000|2021-10-01 20:40:00|2001.5|1999.5|2002.2|2000.2|2002.4|2000.4|2001.5|1999.5|1
1633121100000|2021-10-01 20:45:00|2002.3|2000.3|2001.9|1999.9|2002.4|2000.4|2001.3|1999.3|3
1633121400000|2021-10-01 20:50:00|2001.8|1999.8|2002.4|2000.4|2002.4|2000.4|2001.8|1999.8|6
1633121700000|2021-10-01 20:55:00|2002.5|2000.5|2001.4|1999.4|2002.8|2000.8|2001.2|1999.2|0
1633298400000|2021-10-03 22:00:00|2003.1|2001.1|2001.1|1999.1|2003.5|2001.5|2000.7|1998.7|0
1633298700000|2021-10-03 22:05:00|2001|1999|2001.2|1999.2|2001.9|1999.9|2000.8|1998.8|0
1633299000000|2021-10-03 22:10:00|2000.9|1998.9|2002|2000|2002.6|2000.6|2000.9|1998.9|0
1633299300000|2021-10-03 22:15:00|2001.9|1999.9|2002.6|2000.6|2002.7|2000.7|2001.8|1999.8|0
1633299600000|2021-10-03 22:20:00|2002.4|2000.4|2004.3|2002.3|2004.5|2002.5|2002.4|2000.4|0
1633299900000|2021-10-03 22:25:00|2004.1|2002.1|2005.7|2003.7|2005.9|2003.9|2004.1|2002.1|0
1633300200000|2021-10-03 22:30:00|2006|2004|2006.3|2004.3|2006.9|2004.9|2005.6|2003.6|0
1633300500000|2021-10-03 22:35:00|2006.4|2004.4|2006.3|2004.3|2007|2005|2006.3|2004.3|0
1633300800000|2021-10-03 22:40:00|2006.4|2004.4|2005.8|2003.8|2006.7|2004.7|2005.6|2003.6|0
1633301100000|2021-10-03 22:45:00|2006|2004|2006|2004|2006.4|2004.4|2005.6|2003.6|0
1633301400000|2021-10-03 22:50:00|2006.1|2004.1|2007.6|2005.6|2007.7|2005.7|2005.8|2003.8|0
1633301700000|2021-10-03 22:55:00|2007.5|2005.5|2008.5|2006.5|2009|2007|2007.5|2005.5|0
1633302000000|2021-10-03 23:00:00|2008.8|2006.8|2007.3|2005.3|2009.4|2007.4|2006.7|2004.7|0
1633302300000|2021-10-03 23:05:00|2007|2005|2009.2|2007.2|2009.2|2007.2|2007|2005|0
1633302600000|2021-10-03 23:10:00|2009|2007|2009|2007|2009.3|2007.3|2008.3|2006.3|0
1633302900000|2021-10-03 23:15:00|2009.1|2007.1|2008|2006|2009.4|2007.4|2007.8|2005.8|0
1633303200000|2021-10-03 23:20:00|2008.1|2006.1|2007.3|2005.3|2008.1|2006.1|2007.2|2005.2|0
1633303500000|2021-10-03 23:25:00|2007.4|2005.4|2008.6|2006.6|2009|2007|2007.1|2005.1|0
1633303800000|2021-10-03 23:30:00|2008.7|2006.7|2008.8|2006.8|2011.1|2009.1|2008.7|2006.7|0
1633304100000|2021-10-03 23:35:00|2009|2007|2009.5|2007.5|2010.5|2008.5|2009|2007|0
1633304400000|2021-10-03 23:40:00|2009.6|2007.6|2008.6|2006.6|2011.1|2009.1|2008.6|2006.6|0
1633304700000|2021-10-03 23:45:00|2008.4|2006.4|2005.9|2004.7|2008.6|2007.2|2005.4|2004.2|1597
1633305000000|2021-10-03 23:50:00|2006.4|2005.2|2007.9|2006.7|2008.4|2007.2|2006.4|2005.2|462
1633305300000|2021-10-03 23:55:00|2008.4|2007.2|2007.9|2006.7|2008.9|2007.7|2005.9|2004.7|463
1633305600000|2021-10-04 00:00:00|2007.7|2006.9|2000.2|1999.4|2007.7|2006.9|1999.7|1998.9|2367
1633305900000|2021-10-04 00:05:00|1999.7|1998.9|2000.2|1999.4|2003.7|2002.9|1999.2|1998.4|1332
1633306200000|2021-10-04 00:10:00|1999.7|1998.9|1995.2|1994.4|2001.2|2000.4|1995.2|1994.4|1225
1633306500000|2021-10-04 00:15:00|1994.7|1993.9|1991.7|1990.9|1995.7|1994.9|1990.7|1989.9|1125
1633306800000|2021-10-04 00:20:00|1991.2|1990.4|1996.2|1995.4|1996.2|1995.4|1990.7|1989.9|665
1633307100000|2021-10-04 00:25:00|1995.7|1994.9|1991.2|1990.4|1995.7|1994.9|1990.7|1989.9|629
1633307400000|2021-10-04 00:30:00|1991.7|1990.9|1989.7|1988.9|1993.7|1992.9|1989.7|1988.9|830
1633307700000|2021-10-04 00:35:00|1990.2|1989.4|1987.2|1986.4|1990.7|1989.9|1986.2|1985.4|826
1633308000000|2021-10-04 00:40:00|1987.7|1986.9|1983.7|1982.9|1987.7|1986.9|1982.7|1981.9|911
1633308300000|2021-10-04 00:45:00|1983.2|1982.4|1985.7|1984.9|1987.2|1986.4|1983.2|1982.4|595
1633308600000|2021-10-04 00:50:00|1986.2|1985.4|1980.7|1979.9|1986.2|1985.4|1979.2|1978.4|1123
1633308900000|2021-10-04 00:55:00|1980.9|1980.1|1986.7|1985.9|1987.2|1986.4|1980.7|1979.9|750
1633309200000|2021-10-04 01:00:00|1986.2|1985.4|1979.2|1978.4|1986.2|1985.4|1979.2|1978.4|857
1633309500000|2021-10-04 01:05:00|1979.7|1978.9|1981.7|1980.9|1982.7|1981.9|1978.2|1977.4|700
1633309800000|2021-10-04 01:10:00|1981.2|1980.4|1980.2|1979.4|1983.7|1982.9|1980.2|1979.4|509
1633310100000|2021-10-04 01:15:00|1980.7|1979.9|1982.7|1981.9|1982.9|1982.1|1979.2|1978.4|565
1633310400000|2021-10-04 01:20:00|1982.2|1981.4|1984.7|1983.9|1985.7|1984.9|1981.7|1980.9|418
1633310700000|2021-10-04 01:25:00|1985.2|1984.4|1984.7|1983.9|1985.7|1984.9|1983.7|1982.9|640
1633311000000|2021-10-04 01:30:00|1984.2|1983.4|1980.2|1979.4|1984.2|1983.4|1980.2|1979.4|642
1633311300000|2021-10-04 01:35:00|1979.9|1979.1|1971.2|1970.4|1980.2|1979.4|1971.2|1970.4|971
1633311600000|2021-10-04 01:40:00|1971.7|1970.9|1973.2|1972.4|1974.4|1973.6|1970.7|1969.9|819
1633311900000|2021-10-04 01:45:00|1972.9|1972.1|1975.2|1974.4|1976.2|1975.4|1972.2|1971.4|519
1633312200000|2021-10-04 01:50:00|1974.7|1973.9|1969.2|1968.4|1975.2|1974.4|1968.7|1967.9|851
1633312500000|2021-10-04 01:55:00|1968.7|1967.9|1975.7|1974.9|1975.7|1974.9|1968.7|1967.9|743
1633312800000|2021-10-04 02:00:00|1975.2|1974.4|1973.7|1972.9|1975.2|1974.4|1972.2|1971.4|556
1633313100000|2021-10-04 02:05:00|1973.2|1972.4|1968.9|1968.1|1973.7|1972.9|1968.7|1967.9|991
1633313400000|2021-10-04 02:10:00|1968.7|1967.9|1974.3|1973.5|1974.8|1974|1968.7|1967.9|612
1633313700000|2021-10-04 02:15:00|1973.8|1973|1976.3|1975.5|1976.3|1975.5|1973.3|1972.5|470
1633314000000|2021-10-04 02:20:00|1976.8|1976|1972.3|1971.5|1977|1976.2|1971.3|1970.5|681
1633314300000|2021-10-04 02:25:00|1971.8|1971|1974.3|1973.5|1974.8|1974|1971.3|1970.5|502
1633314600000|2021-10-04 02:30:00|1974.5|1973.7|1975.3|1974.5|1978.3|1977.5|1974.3|1973.5|575
1633314900000|2021-10-04 02:35:00|1975.8|1975|1977.8|1977|1977.8|1977|1973.8|1973|279
1633315200000|2021-10-04 02:40:00|1977.3|1976.5|1978.8|1978|1979.8|1979|1976.8|1976|360
1633315500000|2021-10-04 02:45:00|1978.3|1977.5|1977.8|1977|1979.3|1978.5|1977.3|1976.5|363
1633315800000|2021-10-04 02:50:00|1978.3|1977.5|1977.3|1976.5|1979.3|1978.5|1977.3|1976.5|315
1633316100000|2021-10-04 02:55:00|1977.5|1976.7|1976.3|1975.5|1977.8|1977|1975.8|1975|152
1633316400000|2021-10-04 03:00:00|1975.8|1975|1975.3|1974.5|1976.3|1975.5|1974.3|1973.5|383
1633316700000|2021-10-04 03:05:00|1974.8|1974|1975.3|1974.5|1975.8|1975|1974.3|1973.5|129
1633317000000|2021-10-04 03:10:00|1974.8|1974|1972.8|1972|1975.3|1974.5|1972.3|1971.5|153
1633317300000|2021-10-04 03:15:00|1973.3|1972.5|1976.8|1976|1977.3|1976.5|1972.8|1972|241
1633317600000|2021-10-04 03:20:00|1976.3|1975.5|1976.3|1975.5|1976.8|1976|1975.8|1975|93
1633317900000|2021-10-04 03:25:00|1975.8|1975|1975.3|1974.5|1977.8|1977|1975.3|1974.5|309
1633318200000|2021-10-04 03:30:00|1974.8|1974|1972.8|1972|1975.8|1975|1972.3|1971.5|1040
1633318500000|2021-10-04 03:35:00|1972.3|1971.5|1971.8|1971|1973.3|1972.5|1970.3|1969.5|609
1633318800000|2021-10-04 03:40:00|1972.3|1971.5|1971.8|1971|1973.3|1972.5|1971.3|1970.5|335
1633319100000|2021-10-04 03:45:00|1972|1971.2|1969.3|1968.5|1973.3|1972.5|1968.8|1968|572
1633319400000|2021-10-04 03:50:00|1969.8|1969|1969.3|1968.5|1970.8|1970|1968.3|1967.5|300
1633319700000|2021-10-04 03:55:00|1969|1968.2|1968.8|1968|1969.8|1969|1968.8|1968|449
1633320000000|2021-10-04 04:00:00|1968.3|1967.5|1967.8|1967|1969|1968.2|1967.3|1966.5|283
1633320300000|2021-10-04 04:05:00|1968.3|1967.5|1968.8|1968|1969.8|1969|1967.8|1967|342
1633320600000|2021-10-04 04:10:00|1968.3|1967.5|1967.8|1967|1968.3|1967.5|1966.8|1966|432
1633320900000|2021-10-04 04:15:00|1967.3|1966.5|1969.3|1968.5|1970.3|1969.5|1967.3|1966.5|429
1633321200000|2021-10-04 04:20:00|1969.8|1969|1968.3|1967.5|1969.8|1969|1966.3|1965.5|604
1633321500000|2021-10-04 04:25:00|1967.8|1967|1969.3|1968.5|1970.3|1969.5|1967.8|1967|598
1633321800000|2021-10-04 04:30:00|1968.8|1968|1970.3|1969.5|1972.3|1971.5|1967.8|1967|616
1633322100000|2021-10-04 04:35:00|1969.8|1969|1971.3|1970.5|1971.8|1971|1969.8|1969|379
1633322400000|2021-10-04 04:40:00|1970.8|1970|1972.3|1971.5|1972.3|1971.5|1970.3|1969.5|333
1633322700000|2021-10-04 04:45:00|1972.8|1972|1972.8|1972|1976.3|1975.5|1972.8|1972|952
1633323000000|2021-10-04 04:50:00|1973.3|1972.5|1972.8|1972|1973.8|1973|1972.3|1971.5|411
1633323300000|2021-10-04 04:55:00|1973.3|1972.5|1975.8|1975|1976.3|1975.5|1972.8|1972|371
1633323600000|2021-10-04 05:00:00|1975.3|1974.5|1975.3|1974.5|1979.3|1978.5|1974.3|1973.5|1234
1633323900000|2021-10-04 05:05:00|1974.8|1974|1977.3|1976.5|1977.8|1977|1974.3|1973.5|611
1633324200000|2021-10-04 05:10:00|1977.8|1977|1974.8|1974|1978.3|1977.5|1974.3|1973.5|683
1633324500000|2021-10-04 05:15:00|1974.3|1973.5|1974.3|1973.5|1974.8|1974|1973.3|1972.5|384
1633324800000|2021-10-04 05:20:00|1973.8|1973|1972.8|1972|1974.3|1973.5|1972.8|1972|321
1633325100000|2021-10-04 05:25:00|1973.3|1972.5|1974.8|1974|1975.3|1974.5|1972.8|1972|391
1633325400000|2021-10-04 05:30:00|1974.5|1973.7|1972.8|1972|1974.5|1973.7|1972.3|1971.5|603
1633325700000|2021-10-04 05:35:00|1972.3|1971.5|1972.3|1971.5|1973.8|1973|1972.3|1971.5|400
1633326000000|2021-10-04 05:40:00|1971.8|1971|1970.8|1970|1971.8|1971|1969.8|1969|840
1633326300000|2021-10-04 05:45:00|1970.3|1969.5|1971.3|1970.5|1971.8|1971|1970.3|1969.5|717
1633326600000|2021-10-04 05:50:00|1970.8|1970|1972.8|1972|1974.3|1973.5|1970.8|1970|1088
1633326900000|2021-10-04 05:55:00|1973|1972.2|1974.3|1973.5|1974.3|1973.5|1970.8|1970|2747
1633327200000|2021-10-04 06:00:00|1974.8|1974|1971.8|1971|1975.8|1975|1971.3|1970.5|3272
1633327500000|2021-10-04 06:05:00|1971.3|1970.5|1969.3|1968.5|1971.8|1971|1968.3|1967.5|966
1633327800000|2021-10-04 06:10:00|1969.5|1967.5|1962.9|1960.9|1969.5|1967.5|1962.6|1960.6|0
1633328100000|2021-10-04 06:15:00|1963.1|1961.1|1960.3|1958.3|1964.3|1962.3|1959.8|1957.8|818
1633328400000|2021-10-04 06:20:00|1960.1|1958.1|1962.4|1960.4|1962.9|1960.9|1958.9|1956.9|0
1633328700000|2021-10-04 06:25:00|1962.6|1960.6|1964.9|1962.9|1967.1|1965.1|1962.1|1960.1|0
1633329000000|2021-10-04 06:30:00|1965.1|1963.1|1966.7|1964.7|1968.1|1966.1|1964.9|1962.9|0
1633329300000|2021-10-04 06:35:00|1966.8|1964.8|1966.1|1964.1|1967.7|1965.7|1965.7|1963.7|0
1633329600000|2021-10-04 06:40:00|1966.2|1964.2|1966|1964|1966.9|1964.9|1964.9|1962.9|0
1633329900000|2021-10-04 06:45:00|1965.9|1963.9|1963.3|1961.3|1966.1|1964.1|1962.1|1960.1|0
1633330200000|2021-10-04 06:50:00|1963.5|1961.5|1963.5|1961.5|1965.3|1963.3|1963.3|1961.3|0
1633330500000|2021-10-04 06:55:00|1963.3|1961.3|1963.6|1961.6|1963.9|1961.9|1962.1|1960.1|0
1633330800000|2021-10-04 07:00:00|1963.1|1961.1|1959.8|1957.8|1963.1|1961.1|1957.6|1955.6|0
1633331100000|2021-10-04 07:05:00|1959.7|1957.7|1963.5|1961.5|1963.7|1961.7|1959.7|1957.7|0
1633331400000|2021-10-04 07:10:00|1963.4|1961.4|1966.8|1964.8|1967.2|1965.2|1963.2|1961.2|0
1633331700000|2021-10-04 07:15:00|1966.9|1964.9|1963.3|1961.3|1967.1|1965.1|1962.5|1960.5|0
1633332000000|2021-10-04 07:20:00|1963.1|1961.1|1962.7|1960.7|1965.2|1963.2|1962.1|1960.1|0
1633332300000|2021-10-04 07:25:00|1962.9|1960.9|1961.1|1959.1|1963.2|1961.2|1960.4|1958.4|0
1633332600000|2021-10-04 07:30:00|1963.2|1962|1958.5|1957.3|1963.2|1962|1958|1956.8|751
1633332900000|2021-10-04 07:35:00|1958|1956.8|1960.7|1959.5|1961.7|1960.5|1957.5|1956.3|437
1633333200000|2021-10-04 07:40:00|1961|1959.8|1962.5|1961.3|1963.5|1962.3|1959.5|1958.3|201
1633333500000|2021-10-04 07:45:00|1962|1960.8|1965.5|1964.3|1966|1964.8|1960.5|1959.3|223
1633333800000|2021-10-04 07:50:00|1965.2|1964|1964|1962.8|1965.5|1964.3|1963|1961.8|122
1633334100000|2021-10-04 07:55:00|1964.5|1963.3|1965.5|1964.3|1966.5|1965.3|1964.5|1963.3|72
1633334400000|2021-10-04 08:00:00|1965.7|1964.5|1967|1965.8|1968.5|1967.3|1965.5|1964.3|142
1633334700000|2021-10-04 08:05:00|1967.5|1966.3|1966|1964.8|1968.5|1967.3|1965.5|1964.3|178
1633335000000|2021-10-04 08:10:00|1966.5|1965.3|1967|1965.8|1969|1967.8|1966.2|1965|104
1633335300000|2021-10-04 08:15:00|1967.2|1966|1965|1963.8|1967.5|1966.3|1965|1963.8|72
1633335600000|2021-10-04 08:20:00|1965.5|1964.3|1966.7|1965.5|1967|1965.8|1964.7|1963.5|59
1633335900000|2021-10-04 08:25:00|1966.5|1965.3|1967|1965.8|1969|1967.8|1966.5|1965.3|99
1633336200000|2021-10-04 08:30:00|1966.7|1965.5|1965|1963.8|1967.5|1966.3|1964.5|1963.3|245
1633336500000|2021-10-04 08:35:00|1964.5|1963.3|1964.2|1963|1965.7|1964.5|1964|1962.8|76
1633336800000|2021-10-04 08:40:00|1964|1962.8|1966.5|1965.3|1968|1966.8|1963.5|1962.3|131
1633337100000|2021-10-04 08:45:00|1966|1964.8|1967|1965.8|1967.5|1966.3|1965.2|1964|37
1633337400000|2021-10-04 08:50:00|1966.5|1965.3|1968.5|1967.3|1969|1967.8|1966.5|1965.3|34
1633337700000|2021-10-04 08:55:00|1968.2|1967|1970|1968.8|1970|1968.8|1967|1965.8|154
1633338000000|2021-10-04 09:00:00|1969.5|1968.3|1970.2|1969|1971.5|1970.3|1969|1967.8|183
1633338300000|2021-10-04 09:05:00|1970|1968.8|1971|1969.8|1972|1970.8|1970|1968.8|79
1633338600000|2021-10-04 09:10:00|1971.5|1970.3|1971.5|1970.3|1973|1971.8|1971|1969.8|94
1633338900000|2021-10-04 09:15:00|1971.2|1970|1970.5|1969.3|1971.5|1970.3|1969.5|1968.3|128
1633339200000|2021-10-04 09:20:00|1971|1969.8|1971.5|1970.3|1971.5|1970.3|1970.5|1969.3|53
1633339500000|2021-10-04 09:25:00|1971.2|1970|1971.5|1970.3|1972.5|1971.3|1971|1969.8|109
1633339800000|2021-10-04 09:30:00|1971|1969.8|1970|1968.8|1971|1969.8|1969|1967.8|71
1633340100000|2021-10-04 09:35:00|1969.5|1968.3|1970.2|1969|1970.5|1969.3|1968.7|1967.5|26
1633340400000|2021-10-04 09:40:00|1970.5|1969.3|1971.5|1970.3|1972|1970.8|1970|1968.8|48
1633340700000|2021-10-04 09:45:00|1971.2|1970|1971.5|1970.3|1972|1970.8|1970.7|1969.5|88
1633341000000|2021-10-04 09:50:00|1971.7|1970.5|1970.5|1969.3|1973.2|1972|1970.5|1969.3|49
1633341300000|2021-10-04 09:55:00|1970|1968.8|1971|1969.8|1971.5|1970.3|1970|1968.8|42
1633341600000|2021-10-04 10:00:00|1971.5|1970.3|1972.2|1971|1972.5|1971.3|1971|1969.8|23
1633341900000|2021-10-04 10:05:00|1972|1970.8|1974|1972.8|1974|1972.8|1971.5|1970.3|78
1633342200000|2021-10-04 10:10:00|1974.2|1973|1975.5|1974.3|1976|1974.8|1974|1972.8|220
1633342500000|2021-10-04 10:15:00|1975.2|1974|1973|1971.8|1975.5|1974.3|1973|1971.8|44
1633342800000|2021-10-04 10:20:00|1972.7|1971.5|1972|1970.8|1973|1971.8|1972|1970.8|36
1633343100000|2021-10-04 10:25:00|1971.5|1970.3|1973|1971.8|1973|1971.8|1971.5|1970.3|70
1633343400000|2021-10-04 10:30:00|1973.5|1972.3|1973.5|1972.3|1974.5|1973.3|1973|1971.8|61
1633343700000|2021-10-04 10:35:00|1973.2|1972|1974|1972.8|1974.2|1973|1973|1971.8|87
1633344000000|2021-10-04 10:40:00|1973.7|1972.5|1973|1971.8|1973.7|1972.5|1972.2|1971|73
1633344300000|2021-10-04 10:45:00|1972.5|1971.3|1973.5|1972.3|1973.7|1972.5|1972.5|1971.3|38
1633344600000|2021-10-04 10:50:00|1974|1972.8|1974.5|1973.3|1975|1973.8|1973.5|1972.3|30
1633344900000|2021-10-04 10:55:00|1975|1973.8|1975.5|1974.3|1976|1974.8|1974.7|1973.5|38
1633345200000|2021-10-04 11:00:00|1975|1973.8|1973|1971.8|1975.5|1974.3|1973|1971.8|49
1633345500000|2021-10-04 11:05:00|1973.5|1972.3|1972.5|1971.3|1973.5|1972.3|1971.5|1970.3|56
1633345800000|2021-10-04 11:10:00|1972|1970.8|1970.5|1969.3|1973|1971.8|1970.5|1969.3|49
1633346100000|2021-10-04 11:15:00|1970|1968.8|1969.5|1968.3|1971|1969.8|1969|1967.8|64
1633346400000|2021-10-04 11:20:00|1970|1968.8|1970.7|1969.5|1971|1969.8|1970|1968.8|70
1633346700000|2021-10-04 11:25:00|1970.5|1969.3|1971.5|1970.3|1972|1970.8|1970.5|1969.3|26
1633347000000|2021-10-04 11:30:00|1971.2|1970|1971|1969.8|1972|1970.8|1970.7|1969.5|58
1633347300000|2021-10-04 11:35:00|1971.2|1970|1971.5|1970.3|1971.7|1970.5|1970.5|1969.3|57
1633347600000|2021-10-04 11:40:00|1971.7|1970.5|1970.5|1969.3|1972|1970.8|1970.2|1969|54
1633347900000|2021-10-04 11:45:00|1970.2|1969|1967.5|1966.3|1970.2|1969|1967.5|1966.3|120
1633348200000|2021-10-04 11:50:00|1967|1965.8|1968|1966.8|1968.5|1967.3|1966.5|1965.3|107
1633348500000|2021-10-04 11:55:00|1967.7|1966.5|1969|1967.8|1969.5|1968.3|1967.5|1966.3|49
1633348800000|2021-10-04 12:00:00|1969.5|1968.3|1968.5|1967.3|1969.5|1968.3|1968.5|1967.3|54
1633349100000|2021-10-04 12:05:00|1968.7|1967.5|1971|1969.8|1971.5|1970.3|1968.7|1967.5|34
1633349400000|2021-10-04 12:10:00|1971.5|1970.3|1971|1969.8|1971.7|1970.5|1970.5|1969.3|58
1633349700000|2021-10-04 12:15:00|1970.7|1969.5|1971|1969.8|1971.5|1970.3|1970.5|1969.3|50
1633350000000|2021-10-04 12:20:00|1970.7|1969.5|1970.5|1969.3|1971|1969.8|1970|1968.8|41
1633350300000|2021-10-04 12:25:00|1970|1968.8|1971|1969.8|1971.5|1970.3|1969.7|1968.5|79
1633350600000|2021-10-04 12:30:00|1971.2|1970|1969.5|1968.3|1971.5|1970.3|1969.5|1968.3|83
1633350900000|2021-10-04 12:35:00|1969|1967.8|1971|1969.8|1971.5|1970.3|1969|1967.8|100
1633351200000|2021-10-04 12:40:00|1971.2|1970|1971.5|1970.3|1972|1970.8|1970.5|1969.3|144
1633351500000|2021-10-04 12:45:00|1971.7|1970.5|1973.7|1972.5|1974.5|1973.3|1971.5|1970.3|99
1633351800000|2021-10-04 12:50:00|1974|1972.8|1974.5|1973.3|1974.7|1973.5|1973.5|1972.3|16
1633352100000|2021-10-04 12:55:00|1974.7|1973.5|1974.5|1973.3|1975.5|1974.3|1974.5|1973.3|118
1633352400000|2021-10-04 13:00:00|1974.7|1973.5|1975|1973.8|1975|1973.8|1974|1972.8|63
1633352700000|2021-10-04 13:05:00|1974.7|1973.5|1974.5|1973.3|1975.5|1974.3|1974.5|1973.3|55
1633353000000|2021-10-04 13:10:00|1974|1972.8|1972.5|1971.3|1974.5|1973.3|1972.5|1971.3|219
1633353300000|2021-10-04 13:15:00|1972.7|1971.5|1973|1971.8|1973.5|1972.3|1972.5|1971.3|33
1633353600000|2021-10-04 13:20:00|1973.2|1972|1973|1971.8|1973.5|1972.3|1972.5|1971.3|42
1633353900000|2021-10-04 13:25:00|1972.7|1971.5|1973|1971.8|1973.5|1972.3|1972.5|1971.3|73
1633354200000|2021-10-04 13:30:00|1973.5|1972.3|1973|1971.8|1975.5|1974.3|1973|1971.8|243
1633354500000|2021-10-04 13:35:00|1972.5|1971.3|1972.5|1971.3|1973|1971.8|1970.5|1969.3|215
1633354800000|2021-10-04 13:40:00|1972|1970.8|1970|1968.8|1972.7|1971.5|1969.5|1968.3|188
1633355100000|2021-10-04 13:45:00|1970.2|1969|1971|1969.8|1972|1970.8|1969.5|1968.3|134
1633355400000|2021-10-04 13:50:00|1970.5|1969.3|1973|1971.8|1973.5|1972.3|1970|1968.8|198
1633355700000|2021-10-04 13:55:00|1972.7|1971.5|1973|1971.8|1973.5|1972.3|1971.5|1970.3|175
1633356000000|2021-10-04 14:00:00|1972.5|1971.3|1969.2|1968|1973.7|1972.5|1969.2|1968|272
1633356300000|2021-10-04 14:05:00|1969|1967.8|1971|1969.8|1971.5|1970.3|1969|1967.8|223
1633356600000|2021-10-04 14:10:00|1970.7|1969.5|1969.5|1968.3|1971|1969.8|1969|1967.8|147
1633356900000|2021-10-04 14:15:00|1969|1967.8|1965.5|1964.3|1969.5|1968.3|1965.5|1964.3|287
1633357200000|2021-10-04 14:20:00|1965.7|1964.5|1961.2|1960|1966.5|1965.3|1961|1959.8|269
1633357500000|2021-10-04 14:25:00|1961|1959.8|1957|1955.8|1962|1960.8|1955|1953.8|747
1633357800000|2021-10-04 14:30:00|1956.5|1955.3|1952.5|1951.3|1957.5|1956.3|1952|1950.8|288
1633358100000|2021-10-04 14:35:00|1952|1950.8|1936|1934.8|1952|1950.8|1932.5|1931.3|1710
1633358400000|2021-10-04 14:40:00|1936.5|1935.3|1944.5|1943.3|1944.7|1943.5|1935.7|1934.5|591
1633358700000|2021-10-04 14:45:00|1944|1942.8|1941|1939.8|1944.2|1943|1940.7|1939.5|184
1633359000000|2021-10-04 14:50:00|1940.7|1939.5|1935.5|1934.3|1941.5|1940.3|1935|1933.8|168
1633359300000|2021-10-04 14:55:00|1935|1933.8|1938.5|1937.3|1939.5|1938.3|1932.5|1931.3|452
1633359600000|2021-10-04 15:00:00|1938|1936.8|1939|1937.8|1939.5|1938.3|1936.5|1935.3|368
1633359900000|2021-10-04 15:05:00|1939.5|1938.3|1940|1938.8|1941|1939.8|1936.5|1935.3|309
1633360200000|2021-10-04 15:10:00|1940.2|1939|1946|1944.8|1947|1945.8|1939|1937.8|379
1633360500000|2021-10-04 15:15:00|1946.2|1945|1943.5|1942.3|1946.2|1945|1941.5|1940.3|199
1633360800000|2021-10-04 15:20:00|1943|1941.8|1940|1938.8|1944.5|1943.3|1939.5|1938.3|154
1633361100000|2021-10-04 15:25:00|1940.2|1939|1941|1939.8|1941.7|1940.5|1938|1936.8|326
1633361400000|2021-10-04 15:30:00|1941.5|1940.3|1939|1937.8|1942.5|1941.3|1939|1937.8|278
1633361700000|2021-10-04 15:35:00|1939.2|1938|1936|1934.8|1939.5|1938.3|1935.5|1934.3|105
1633362000000|2021-10-04 15:40:00|1936.5|1935.3|1936.5|1935.3|1937.5|1936.3|1935|1933.8|212
1633362300000|2021-10-04 15:45:00|1936.2|1935|1935.5|1934.3|1937|1935.8|1935|1933.8|75
1633362600000|2021-10-04 15:50:00|1935.7|1934.5|1940|1938.8|1940|1938.8|1935.5|1934.3|78
1633362900000|2021-10-04 15:55:00|1939.5|1938.3|1941.5|1940.3|1941.7|1940.5|1938|1936.8|146
1633363200000|2021-10-04 16:00:00|1941.7|1940.5|1938.5|1937.3|1942|1940.8|1938.5|1937.3|87
1633363500000|2021-10-04 16:05:00|1939|1937.8|1941.2|1940|1941.5|1940.3|1939|1937.8|54
1633363800000|2021-10-04 16:10:00|1941.5|1940.3|1941.5|1940.3|1942|1940.8|1939.2|1938|39
1633364100000|2021-10-04 16:15:00|1941.2|1940|1941|1939.8|1942|1940.8|1940.5|1939.3|24
1633364400000|2021-10-04 16:20:00|1940.7|1939.5|1939|1937.8|1941|1939.8|1938.7|1937.5|55
1633364700000|2021-10-04 16:25:00|1939.2|1938|1939.5|1938.3|1940.5|1939.3|1937.7|1936.5|114
1633365000000|2021-10-04 16:30:00|1939.7|1938.5|1941.2|1940|1941.5|1940.3|1939.5|1938.3|34
1633365300000|2021-10-04 16:35:00|1941|1939.8|1939.5|1938.3|1941.5|1940.3|1939.2|1938|26
1633365600000|2021-10-04 16:40:00|1939.2|1938|1937|1935.8|1939.5|1938.3|1936.5|1935.3|43
1633365900000|2021-10-04 16:45:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1935.5|1934.3|67
1633366200000|2021-10-04 16:50:00|1937.5|1936.3|1938|1936.8|1938|1936.8|1936|1934.8|70
1633366500000|2021-10-04 16:55:00|1937.7|1936.5|1937|1935.8|1939|1937.8|1937|1935.8|40
1633366800000|2021-10-04 17:00:00|1936.5|1935.3|1935.5|1934.3|1937.5|1936.3|1935|1933.8|68
1633367100000|2021-10-04 17:05:00|1935|1933.8|1938.2|1937|1938.7|1937.5|1935|1933.8|66
1633367400000|2021-10-04 17:10:00|1938|1936.8|1940|1938.8|1940.5|1939.3|1937.5|1936.3|12
1633367700000|2021-10-04 17:15:00|1939.5|1938.3|1938|1936.8|1940|1938.8|1937.5|1936.3|31
1633368000000|2021-10-04 17:20:00|1937.7|1936.5|1938|1936.8|1938.7|1937.5|1936.5|1935.3|23
1633368300000|2021-10-04 17:25:00|1938.5|1937.3|1936.5|1935.3|1938.5|1937.3|1936|1934.8|48
1633368600000|2021-10-04 17:30:00|1936.2|1935|1937.2|1936|1938|1936.8|1936|1934.8|44
1633368900000|2021-10-04 17:35:00|1937|1935.8|1937.7|1936.5|1938|1936.8|1936|1934.8|47
1633369200000|2021-10-04 17:40:00|1937.5|1936.3|1935.7|1934.5|1937.5|1936.3|1935.2|1934|68
1633369500000|2021-10-04 17:45:00|1935.5|1934.3|1937.5|1936.3|1937.5|1936.3|1935.2|1934|44
1633369800000|2021-10-04 17:50:00|1937|1935.8|1936.5|1935.3|1938|1936.8|1935.7|1934.5|52
1633370100000|2021-10-04 17:55:00|1936.2|1935|1935.2|1934|1936.5|1935.3|1935|1933.8|38
1633370400000|2021-10-04 18:00:00|1935|1933.8|1937.5|1936.3|1938.5|1937.3|1935|1933.8|125
1633370700000|2021-10-04 18:05:00|1938|1936.8|1939|1937.8|1939.7|1938.5|1936.5|1935.3|36
1633371000000|2021-10-04 18:10:00|1938.7|1937.5|1937|1935.8|1939.7|1938.5|1936.5|1935.3|24
1633371300000|2021-10-04 18:15:00|1936.5|1935.3|1939|1937.8|1939|1937.8|1936.5|1935.3|13
1633371600000|2021-10-04 18:20:00|1938.7|1937.5|1939.5|1938.3|1940.5|1939.3|1938|1936.8|58
1633371900000|2021-10-04 18:25:00|1939|1937.8|1938.5|1937.3|1939.2|1938|1937.7|1936.5|55
1633372200000|2021-10-04 18:30:00|1938.7|1937.5|1938.5|1937.3|1939.5|1938.3|1937.5|1936.3|51
1633372500000|2021-10-04 18:35:00|1939|1937.8|1939|1937.8|1939.5|1938.3|1937.5|1936.3|35
1633372800000|2021-10-04 18:40:00|1938.7|1937.5|1939.5|1938.3|1940|1938.8|1938|1936.8|49
1633373100000|2021-10-04 18:45:00|1939.2|1938|1941|1939.8|1941|1939.8|1939|1937.8|37
1633373400000|2021-10-04 18:50:00|1940.7|1939.5|1940.5|1939.3|1941|1939.8|1939|1937.8|37
1633373700000|2021-10-04 18:55:00|1940|1938.8|1939|1937.8|1941|1939.8|1938.5|1937.3|60
1633374000000|2021-10-04 19:00:00|1939.2|1938|1944|1942.8|1944|1942.8|1939|1937.8|58
1633374300000|2021-10-04 19:05:00|1944.5|1943.3|1944.5|1943.3|1945.5|1944.3|1943|1941.8|56
1633374600000|2021-10-04 19:10:00|1944|1942.8|1943.5|1942.3|1944.2|1943|1942|1940.8|94
1633374900000|2021-10-04 19:15:00|1943.7|1942.5|1942.5|1941.3|1945.5|1944.3|1941.5|1940.3|89
1633375200000|2021-10-04 19:20:00|1942.7|1941.5|1941.5|1940.3|1943|1941.8|1940.2|1939|71
1633375500000|2021-10-04 19:25:00|1941.7|1940.5|1942|1940.8|1942.5|1941.3|1940.5|1939.3|25
1633375800000|2021-10-04 19:30:00|1941.5|1940.3|1943.5|1942.3|1943.7|1942.5|1941.5|1940.3|75
1633376100000|2021-10-04 19:35:00|1943|1941.8|1941|1939.8|1944|1942.8|1940.5|1939.3|72
1633376400000|2021-10-04 19:40:00|1941.2|1940|1945.7|1944.5|1946.2|1945|1940.5|1939.3|47
1633376700000|2021-10-04 19:45:00|1946|1944.8|1945.5|1944.3|1947.5|1946.3|1945|1943.8|51
1633377000000|2021-10-04 19:50:00|1945|1943.8|1943|1941.8|1945|1943.8|1942|1940.8|74
1633377300000|2021-10-04 19:55:00|1943.2|1942|1946|1944.8|1947.5|1946.3|1943.2|1942|66
1633377600000|2021-10-04 20:00:00|1946.5|1945.3|1945.2|1944|1947|1945.8|1945|1943.8|26
1633377900000|2021-10-04 20:05:00|1945.5|1944.3|1945|1943.8|1945.5|1944.3|1944.5|1943.3|4
1633378200000|2021-10-04 20:10:00|1944.7|1943.5|1945.5|1944.3|1945.5|1944.3|1944|1942.8|3
1633378500000|2021-10-04 20:15:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945|1943.8|0
1633378800000|2021-10-04 20:20:00|1945.8|1943.8|1945.3|1943.3|1945.8|1943.8|1943.8|1941.8|54
1633379100000|2021-10-04 20:25:00|1945|1943|1945.8|1943.8|1945.8|1943.8|1945|1943|0
1633379400000|2021-10-04 20:30:00|1945.6|1943.6|1945.2|1943.2|1945.7|1943.7|1945.1|1943.1|0
1633379700000|2021-10-04 20:35:00|1945.5|1943.5|1945.8|1943.8|1946.1|1944.1|1945.5|1943.5|5
1633380000000|2021-10-04 20:40:00|1945.7|1943.7|1945|1943|1945.9|1943.9|1945|1943|2
1633380300000|2021-10-04 20:45:00|1944.9|1942.9|1944.9|1942.9|1944.9|1942.9|1944.1|1942.1|1
1633380600000|2021-10-04 20:50:00|1945.1|1943.1|1945|1943|1946.1|1944.1|1944.3|1942.3|4
1633380900000|2021-10-04 20:55:00|1945.2|1943.2|1946|1944|1946.1|1944.1|1945.1|1943.1|0
1633381200000|2021-10-04 21:00:00|1945.9|1943.9|1946|1944|1946|1944|1945.7|1943.7|4
1633381500000|2021-10-04 21:05:00|1946.1|1944.1|1946|1944|1946.1|1944.1|1946|1944|0
1633381800000|2021-10-04 21:10:00|1945.9|1943.9|1945.9|1943.9|1945.9|1943.9|1945.9|1943.9|0
1633382100000|2021-10-04 21:15:00|1945.8|1943.8|1945.8|1943.8|1945.8|1943.8|1945.8|1943.8|0
1633382400000|2021-10-04 21:20:00|1945.9|1943.9|1945.8|1943.8|1945.9|1943.9|1945.8|1943.8|0
1633382700000|2021-10-04 21:25:00|1945.9|1943.9|1945.7|1943.7|1945.9|1943.9|1945.7|1943.7|0
1633383600000|2021-10-04 21:40:00|1945.8|1943.8|1945.7|1943.7|1945.8|1943.8|1945.7|1943.7|0
1633383900000|2021-10-04 21:45:00|1945.8|1943.8|1945.9|1943.9|1945.9|1943.9|1945.8|1943.8|0
1633384200000|2021-10-04 21:50:00|1945.8|1943.8|1945.8|1943.8|1945.8|1943.8|1945.7|1943.7|0
1633384500000|2021-10-04 21:55:00|1945.7|1943.7|1945.8|1943.8|1946|1944|1945.7|1943.7|0
1633384800000|2021-10-04 22:00:00|1946.5|1944.5|1944.5|1942.5|1947.3|1945.3|1944.5|1942.5|0
1633385100000|2021-10-04 22:05:00|1944.7|1942.7|1945|1943|1945|1943|1944.5|1942.5|0
1633385400000|2021-10-04 22:10:00|1945.2|1943.2|1946.1|1944.1|1946.1|1944.1|1945|1943|0
1633385700000|2021-10-04 22:15:00|1946.3|1944.3|1946.1|1944.1|1947|1945|1945.9|1943.9|0
1633386000000|2021-10-04 22:20:00|1946.2|1944.2|1945.9|1943.9|1946.2|1944.2|1945.9|1943.9|0
1633386300000|2021-10-04 22:25:00|1946.1|1944.1|1946.9|1944.9|1947.2|1945.2|1946.1|1944.1|0
1633386600000|2021-10-04 22:30:00|1947.2|1945.2|1949|1947|1949|1947|1947.2|1945.2|0
1633386900000|2021-10-04 22:35:00|1949.1|1947.1|1950.5|1948.5|1950.5|1948.5|1949|1947|0
1633387200000|2021-10-04 22:40:00|1950.8|1948.8|1951.2|1949.2|1952|1950|1950.5|1948.5|0
1633387500000|2021-10-04 22:45:00|1951.4|1949.4|1951.4|1949.4|1951.7|1949.7|1950.4|1948.4|0
1633387800000|2021-10-04 22:50:00|1951|1949|1950.7|1948.7|1951.4|1949.4|1950.6|1948.6|0
1633388100000|2021-10-04 22:55:00|1950.6|1948.6|1951|1949|1951|1949|1950.4|1948.4|0
1633388400000|2021-10-04 23:00:00|1950.9|1948.9|1951.3|1949.3|1951.8|1949.8|1950.9|1948.9|0
1633388700000|2021-10-04 23:05:00|1951.1|1949.1|1950.3|1948.3|1951.3|1949.3|1950.2|1948.2|0
1633389000000|2021-10-04 23:10:00|1950.2|1948.2|1951.9|1949.9|1952.5|1950.5|1950.2|1948.2|0
1633389300000|2021-10-04 23:15:00|1952.1|1950.1|1950.3|1948.3|1952.1|1950.1|1950.1|1948.1|0
1633389600000|2021-10-04 23:20:00|1950.1|1948.1|1950.7|1948.7|1950.9|1948.9|1949.5|1947.5|0
1633389900000|2021-10-04 23:25:00|1950.9|1948.9|1951|1949|1951.6|1949.6|1950.2|1948.2|0
1633390200000|2021-10-04 23:30:00|1950.8|1948.8|1948.9|1946.9|1951|1949|1947.6|1945.6|0
1633390500000|2021-10-04 23:35:00|1948.7|1946.7|1948.6|1946.6|1949.7|1947.7|1948|1946|0
1633390800000|2021-10-04 23:40:00|1948.5|1946.5|1949.6|1947.6|1949.6|1947.6|1942.9|1940.9|0
1633391100000|2021-10-04 23:45:00|1949.7|1947.7|1947|1945.8|1952.5|1951.3|1947|1945.8|1374
1633391400000|2021-10-04 23:50:00|1947.2|1946|1950|1948.8|1955|1953.8|1947.2|1946|846
1633391700000|2021-10-04 23:55:00|1949.5|1948.3|1948.5|1947.3|1951.5|1950.3|1946.5|1945.3|1110
1633392000000|2021-10-05 00:00:00|1948.3|1947.5|1944.8|1944|1952.3|1951.5|1944.3|1943.5|2934
1633392300000|2021-10-05 00:05:00|1944.3|1943.5|1954.3|1953.5|1954.8|1954|1940.3|1939.5|2723
1633392600000|2021-10-05 00:10:00|1954.8|1954|1948.8|1948|1954.8|1954|1947.8|1947|1485
1633392900000|2021-10-05 00:15:00|1948.3|1947.5|1943.8|1943|1950.8|1950|1942.8|1942|1187
1633393200000|2021-10-05 00:20:00|1944.3|1943.5|1945.8|1945|1945.8|1945|1940.3|1939.5|1384
1633393500000|2021-10-05 00:25:00|1945.3|1944.5|1951.8|1951|1953.3|1952.5|1945.3|1944.5|1333
1633393800000|2021-10-05 00:30:00|1951.3|1950.5|1945.3|1944.5|1951.3|1950.5|1944.8|1944|1083
1633394100000|2021-10-05 00:35:00|1945|1944.2|1945.3|1944.5|1947.3|1946.5|1944.3|1943.5|453
1633394400000|2021-10-05 00:40:00|1944.8|1944|1939.8|1939|1944.8|1944|1939.8|1939|931
1633394700000|2021-10-05 00:45:00|1939.3|1938.5|1938.8|1938|1941.8|1941|1938.8|1938|695
1633395000000|2021-10-05 00:50:00|1939.3|1938.5|1943.3|1942.5|1944|1943.2|1938.8|1938|944
1633395300000|2021-10-05 00:55:00|1942.8|1942|1939.8|1939|1942.8|1942|1938.3|1937.5|697
1633395600000|2021-10-05 01:00:00|1939.5|1938.7|1939.8|1939|1940.3|1939.5|1938.3|1937.5|774
1633395900000|2021-10-05 01:05:00|1939.3|1938.5|1935.8|1935|1940.3|1939.5|1935.3|1934.5|1097
1633396200000|2021-10-05 01:10:00|1936.3|1935.5|1936.8|1936|1939.3|1938.5|1934.8|1934|577
1633396500000|2021-10-05 01:15:00|1936.5|1935.7|1932.3|1931.5|1936.8|1936|1931.8|1931|761
1633396800000|2021-10-05 01:20:00|1932.8|1932|1932.3|1931.5|1934.3|1933.5|1930.8|1930|714
1633397100000|2021-10-05 01:25:00|1932.8|1932|1931.8|1931|1933.8|1933|1931.3|1930.5|497
1633397400000|2021-10-05 01:30:00|1931.3|1930.5|1930.3|1929.5|1931.3|1930.5|1927.8|1927|731
1633397700000|2021-10-05 01:35:00|1929.8|1929|1932.8|1932|1933.3|1932.5|1928.3|1927.5|632
1633398000000|2021-10-05 01:40:00|1932.3|1931.5|1932.3|1931.5|1935.3|1934.5|1931.8|1931|890
1633398300000|2021-10-05 01:45:00|1931.8|1931|1931.3|1930.5|1932.8|1932|1930.8|1930|521
1633398600000|2021-10-05 01:50:00|1931.8|1931|1935.8|1935|1936.8|1936|1931.8|1931|965
1633398900000|2021-10-05 01:55:00|1936.3|1935.5|1934.8|1934|1938.8|1938|1933.8|1933|750
1633399200000|2021-10-05 02:00:00|1934.3|1933.5|1934.8|1934|1934.8|1934|1932.3|1931.5|742
1633399500000|2021-10-05 02:05:00|1935.3|1934.5|1935.3|1934.5|1939.8|1939|1935|1934.2|877
1633399800000|2021-10-05 02:10:00|1934.8|1934|1936.3|1935.5|1937.3|1936.5|1933.8|1933|588
1633400100000|2021-10-05 02:15:00|1936.8|1936|1939.3|1938.5|1939.8|1939|1936.3|1935.5|582
1633400400000|2021-10-05 02:20:00|1939.8|1939|1935.3|1934.5|1939.8|1939|1935.3|1934.5|442
1633400700000|2021-10-05 02:25:00|1935|1934.2|1939.3|1938.5|1939.8|1939|1934.8|1934|539
1633401000000|2021-10-05 02:30:00|1938.8|1938|1942.8|1942|1943.3|1942.5|1938.8|1938|523
1633401300000|2021-10-05 02:35:00|1942.3|1941.5|1945.2|1944.4|1945.2|1944.4|1942.3|1941.5|378
1633401600000|2021-10-05 02:40:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1943.2|1942.4|268
1633401900000|2021-10-05 02:45:00|1945.7|1944.9|1948.2|1947.4|1948.2|1947.4|1945.2|1944.4|503
1633402200000|2021-10-05 02:50:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1946.7|1945.9|208
1633402500000|2021-10-05 02:55:00|1948.2|1947.4|1947.2|1946.4|1948.2|1947.4|1946.7|1945.9|259
1633402800000|2021-10-05 03:00:00|1946.7|1945.9|1948.2|1947.4|1949.2|1948.4|1946.7|1945.9|481
1633403100000|2021-10-05 03:05:00|1947.7|1946.9|1948.2|1947.4|1948.7|1947.9|1946.7|1945.9|369
1633403400000|2021-10-05 03:10:00|1947.7|1946.9|1949.2|1948.4|1949.7|1948.9|1947.7|1946.9|479
1633403700000|2021-10-05 03:15:00|1949.7|1948.9|1949.2|1948.4|1949.7|1948.9|1948.7|1947.9|461
1633404000000|2021-10-05 03:20:00|1949.4|1948.6|1952.2|1951.4|1952.7|1951.9|1948.7|1947.9|607
1633404300000|2021-10-05 03:25:00|1951.7|1950.9|1950.7|1949.9|1953.2|1952.4|1950.2|1949.4|407
1633404600000|2021-10-05 03:30:00|1951.2|1950.4|1944.7|1943.9|1951.2|1950.4|1944.7|1943.9|1458
1633404900000|2021-10-05 03:35:00|1945.2|1944.4|1954.7|1953.9|1954.7|1953.9|1944.7|1943.9|873
1633405200000|2021-10-05 03:40:00|1954.2|1953.4|1954.7|1953.9|1955.7|1954.9|1951.7|1950.9|936
1633405500000|2021-10-05 03:45:00|1954.2|1953.4|1955.2|1954.4|1955.2|1954.4|1951.2|1950.4|633
1633405800000|2021-10-05 03:50:00|1955.7|1954.9|1957.2|1956.4|1958.4|1957.6|1954.7|1953.9|679
1633406100000|2021-10-05 03:55:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1955.7|1954.9|381
1633406400000|2021-10-05 04:00:00|1957.7|1956.9|1954.7|1953.9|1957.7|1956.9|1954.2|1953.4|552
1633406700000|2021-10-05 04:05:00|1954.2|1953.4|1953.2|1952.4|1956.7|1955.9|1951.7|1950.9|740
1633407000000|2021-10-05 04:10:00|1952.9|1952.1|1950.2|1949.4|1953.7|1952.9|1950.2|1949.4|441
1633407300000|2021-10-05 04:15:00|1950.7|1949.9|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|382
1633407600000|2021-10-05 04:20:00|1950.4|1949.6|1948.4|1947.6|1950.7|1949.9|1948.2|1947.4|656
1633407900000|2021-10-05 04:25:00|1948.2|1947.4|1945.7|1944.9|1948.7|1947.9|1945.7|1944.9|507
1633408200000|2021-10-05 04:30:00|1945.2|1944.4|1944.7|1943.9|1945.7|1944.9|1943.7|1942.9|606
1633408500000|2021-10-05 04:35:00|1944.4|1943.6|1944.7|1943.9|1946.7|1945.9|1944.2|1943.4|548
1633408800000|2021-10-05 04:40:00|1944.2|1943.4|1945.2|1944.4|1945.7|1944.9|1943.7|1942.9|530
1633409100000|2021-10-05 04:45:00|1945.7|1944.9|1945.2|1944.4|1949.7|1948.9|1944.7|1943.9|1076
1633409400000|2021-10-05 04:50:00|1944.7|1943.9|1944.7|1943.9|1946.2|1945.4|1944.7|1943.9|412
1633409700000|2021-10-05 04:55:00|1945.2|1944.4|1945.7|1944.9|1946.7|1945.9|1944.2|1943.4|413
1633410000000|2021-10-05 05:00:00|1945.2|1944.4|1943.2|1942.4|1946.2|1945.4|1943.2|1942.4|642
1633410300000|2021-10-05 05:05:00|1942.7|1941.9|1944.2|1943.4|1945.7|1944.9|1941.7|1940.9|893
1633410600000|2021-10-05 05:10:00|1944.7|1943.9|1940.2|1939.4|1945.2|1944.4|1939.7|1938.9|1066
1633410900000|2021-10-05 05:15:00|1940.7|1939.9|1941.7|1940.9|1942.2|1941.4|1939.7|1938.9|490
1633411200000|2021-10-05 05:20:00|1942.2|1941.4|1942.2|1941.4|1943.7|1942.9|1941.2|1940.4|457
1633411500000|2021-10-05 05:25:00|1942.4|1941.6|1944.2|1943.4|1944.2|1943.4|1941.7|1940.9|495
1633411800000|2021-10-05 05:30:00|1943.7|1942.9|1942.7|1941.9|1945.2|1944.4|1941.7|1940.9|572
1633412100000|2021-10-05 05:35:00|1942.2|1941.4|1947.7|1946.9|1947.7|1946.9|1941.7|1940.9|645
1633412400000|2021-10-05 05:40:00|1947.4|1946.6|1944.7|1943.9|1947.7|1946.9|1944.2|1943.4|555
1633412700000|2021-10-05 05:45:00|1945.2|1944.4|1948.7|1947.9|1949.2|1948.4|1945.2|1944.4|654
1633413000000|2021-10-05 05:50:00|1948.2|1947.4|1950.7|1949.9|1951.2|1950.4|1947.2|1946.4|972
1633413300000|2021-10-05 05:55:00|1950.2|1949.4|1946.7|1945.9|1950.7|1949.9|1945.2|1944.4|3148
1633413600000|2021-10-05 06:00:00|1947.7|1946.9|1950.7|1949.9|1951.7|1950.9|1947.2|1946.4|3216
1633413900000|2021-10-05 06:05:00|1950.2|1949.4|1946.4|1945.6|1950.2|1949.4|1945.7|1944.9|1076
1633414200000|2021-10-05 06:10:00|1947|1945|1945.3|1943.3|1948.1|1946.1|1944.4|1942.4|6
1633414500000|2021-10-05 06:15:00|1945.8|1943.8|1944.6|1942.6|1946.5|1944.5|1944.4|1942.4|582
1633414800000|2021-10-05 06:20:00|1944.9|1942.9|1945|1943|1946.4|1944.4|1944.7|1942.7|0
1633415100000|2021-10-05 06:25:00|1945.1|1943.1|1945|1943|1945.6|1943.6|1944.5|1942.5|0
1633415400000|2021-10-05 06:30:00|1944.9|1942.9|1944.9|1942.9|1945.3|1943.3|1944.4|1942.4|0
1633415700000|2021-10-05 06:35:00|1945.1|1943.1|1944.7|1942.7|1945.4|1943.4|1944.4|1942.4|0
1633416000000|2021-10-05 06:40:00|1944.8|1942.8|1946.1|1944.1|1946.2|1944.2|1944.7|1942.7|0
1633416300000|2021-10-05 06:45:00|1946.4|1944.4|1945.8|1943.8|1947.6|1945.6|1945.5|1943.5|0
1633416600000|2021-10-05 06:50:00|1945.9|1943.9|1947.9|1945.9|1948|1946|1945.6|1943.6|0
1633416900000|2021-10-05 06:55:00|1948|1946|1948.5|1946.5|1949.2|1947.2|1947.7|1945.7|0
1633417200000|2021-10-05 07:00:00|1948.2|1946.2|1949.2|1947.2|1950.9|1948.9|1945.3|1943.3|0
1633417500000|2021-10-05 07:05:00|1949.1|1947.1|1951.4|1949.4|1951.8|1949.8|1948|1946|0
1633417800000|2021-10-05 07:10:00|1951.5|1949.5|1952.9|1950.9|1954.4|1952.4|1950.9|1948.9|0
1633418100000|2021-10-05 07:15:00|1953.1|1951.1|1950.5|1948.5|1954.8|1952.8|1950.5|1948.5|0
1633418400000|2021-10-05 07:20:00|1950.4|1948.4|1950.6|1948.6|1951.8|1949.8|1949.8|1947.8|0
1633418700000|2021-10-05 07:25:00|1950.4|1948.4|1949.4|1947.4|1951.1|1949.1|1948.7|1946.7|0
1633419000000|2021-10-05 07:30:00|1949.2|1947.2|1947.9|1946.7|1949.8|1948.2|1946.9|1945.7|228
1633419300000|2021-10-05 07:35:00|1947.4|1946.2|1946.9|1945.7|1948.4|1947.2|1945.9|1944.7|157
1633419600000|2021-10-05 07:40:00|1947.4|1946.2|1945.9|1944.7|1947.9|1946.7|1945.9|1944.7|265
1633419900000|2021-10-05 07:45:00|1945.6|1944.4|1947.4|1946.2|1947.9|1946.7|1944.4|1943.2|190
1633420200000|2021-10-05 07:50:00|1946.9|1945.7|1945.9|1944.7|1947.4|1946.2|1945.4|1944.2|121
1633420500000|2021-10-05 07:55:00|1946.4|1945.2|1940.9|1939.7|1946.4|1945.2|1940.9|1939.7|186
1633420800000|2021-10-05 08:00:00|1940.4|1939.2|1944.4|1943.2|1944.4|1943.2|1940.4|1939.2|240
1633421100000|2021-10-05 08:05:00|1943.9|1942.7|1945.9|1944.7|1946.4|1945.2|1943.9|1942.7|114
1633421400000|2021-10-05 08:10:00|1945.4|1944.2|1948.1|1946.9|1948.4|1947.2|1944.9|1943.7|107
1633421700000|2021-10-05 08:15:00|1948.4|1947.2|1950.9|1949.7|1950.9|1949.7|1947.9|1946.7|246
1633422000000|2021-10-05 08:20:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|256
1633422300000|2021-10-05 08:25:00|1950.9|1949.7|1952.4|1951.2|1952.4|1951.2|1950.4|1949.2|101
1633422600000|2021-10-05 08:30:00|1952.9|1951.7|1954.9|1953.7|1954.9|1953.7|1952.9|1951.7|227
1633422900000|2021-10-05 08:35:00|1955.4|1954.2|1956.4|1955.2|1957.4|1956.2|1954.9|1953.7|227
1633423200000|2021-10-05 08:40:00|1956.1|1954.9|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|64
1633423500000|2021-10-05 08:45:00|1956.1|1954.9|1954.4|1953.2|1956.4|1955.2|1953.9|1952.7|61
1633423800000|2021-10-05 08:50:00|1953.9|1952.7|1955.4|1954.2|1956.4|1955.2|1953.9|1952.7|79
1633424100000|2021-10-05 08:55:00|1955.9|1954.7|1959.4|1958.2|1959.4|1958.2|1955.9|1954.7|274
1633424400000|2021-10-05 09:00:00|1958.9|1957.7|1961.9|1960.7|1962.4|1961.2|1958.9|1957.7|293
1633424700000|2021-10-05 09:05:00|1962.1|1960.9|1962.4|1961.2|1963.9|1962.7|1960.9|1959.7|220
1633425000000|2021-10-05 09:10:00|1962.1|1960.9|1962.4|1961.2|1963.9|1962.7|1961.9|1960.7|213
1633425300000|2021-10-05 09:15:00|1961.9|1960.7|1961.4|1960.2|1961.9|1960.7|1960.4|1959.2|235
1633425600000|2021-10-05 09:20:00|1961.1|1959.9|1960.4|1959.2|1962.9|1961.7|1960.4|1959.2|167
1633425900000|2021-10-05 09:25:00|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|82
1633426200000|2021-10-05 09:30:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|155
1633426500000|2021-10-05 09:35:00|1960.1|1958.9|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|104
1633426800000|2021-10-05 09:40:00|1960.6|1959.4|1959.4|1958.2|1961.1|1959.9|1959.4|1958.2|243
1633427100000|2021-10-05 09:45:00|1959.9|1958.7|1959.9|1958.7|1960.6|1959.4|1959.4|1958.2|152
1633427400000|2021-10-05 09:50:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|25
1633427700000|2021-10-05 09:55:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|257
1633428000000|2021-10-05 10:00:00|1959.4|1958.2|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|218
1633428300000|2021-10-05 10:05:00|1958.1|1956.9|1955.4|1954.2|1958.1|1956.9|1954.9|1953.7|234
1633428600000|2021-10-05 10:10:00|1955.6|1954.4|1957.9|1956.7|1957.9|1956.7|1955.6|1954.4|97
1633428900000|2021-10-05 10:15:00|1957.4|1956.2|1956.4|1955.2|1957.9|1956.7|1956.4|1955.2|98
1633429200000|2021-10-05 10:20:00|1956.9|1955.7|1958.9|1957.7|1958.9|1957.7|1956.9|1955.7|95
1633429500000|2021-10-05 10:25:00|1959.4|1958.2|1958.9|1957.7|1960.4|1959.2|1958.4|1957.2|49
1633429800000|2021-10-05 10:30:00|1959.1|1957.9|1957.4|1956.2|1959.1|1957.9|1956.9|1955.7|33
1633430100000|2021-10-05 10:35:00|1957.1|1955.9|1958.9|1957.7|1959.4|1958.2|1957.1|1955.9|113
1633430400000|2021-10-05 10:40:00|1959.4|1958.2|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|88
1633430700000|2021-10-05 10:45:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|111
1633431000000|2021-10-05 10:50:00|1957.1|1955.9|1957.1|1955.9|1957.4|1956.2|1955.9|1954.7|56
1633431300000|2021-10-05 10:55:00|1956.9|1955.7|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|48
1633431600000|2021-10-05 11:00:00|1957.9|1956.7|1956.1|1954.9|1957.9|1956.7|1955.9|1954.7|61
1633431900000|2021-10-05 11:05:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|88
1633432200000|2021-10-05 11:10:00|1956.9|1955.7|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|69
1633432500000|2021-10-05 11:15:00|1957.1|1955.9|1958.9|1957.7|1958.9|1957.7|1957.1|1955.9|74
1633432800000|2021-10-05 11:20:00|1959.1|1957.9|1958.4|1957.2|1960.4|1959.2|1958.4|1957.2|34
1633433100000|2021-10-05 11:25:00|1958.6|1957.4|1961.1|1959.9|1961.9|1960.7|1958.6|1957.4|112
1633433400000|2021-10-05 11:30:00|1960.9|1959.7|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|21
1633433700000|2021-10-05 11:35:00|1960.9|1959.7|1961.9|1960.7|1962.4|1961.2|1960.4|1959.2|32
1633434000000|2021-10-05 11:40:00|1961.6|1960.4|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|42
1633434300000|2021-10-05 11:45:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|36
1633434600000|2021-10-05 11:50:00|1960.9|1959.7|1959.9|1958.7|1961.4|1960.2|1959.4|1958.2|35
1633434900000|2021-10-05 11:55:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|22
1633435200000|2021-10-05 12:00:00|1959.4|1958.2|1959.4|1958.2|1960.4|1959.2|1958.9|1957.7|76
1633435500000|2021-10-05 12:05:00|1958.9|1957.7|1958.9|1957.7|1959.6|1958.4|1958.4|1957.2|17
1633435800000|2021-10-05 12:10:00|1959.4|1958.2|1959.9|1958.7|1960.9|1959.7|1958.9|1957.7|64
1633436100000|2021-10-05 12:15:00|1960.1|1958.9|1959.4|1958.2|1960.4|1959.2|1958.4|1957.2|14
1633436400000|2021-10-05 12:20:00|1959.1|1957.9|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|21
1633436700000|2021-10-05 12:25:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|38
1633437000000|2021-10-05 12:30:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1958.4|1957.2|59
1633437300000|2021-10-05 12:35:00|1959.6|1958.4|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|52
1633437600000|2021-10-05 12:40:00|1958.9|1957.7|1959.9|1958.7|1960.4|1959.2|1958.4|1957.2|22
1633437900000|2021-10-05 12:45:00|1960.1|1958.9|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|43
1633438200000|2021-10-05 12:50:00|1959.9|1958.7|1961.4|1960.2|1961.4|1960.2|1959.9|1958.7|39
1633438500000|2021-10-05 12:55:00|1960.9|1959.7|1960.9|1959.7|1961.4|1960.2|1960.4|1959.2|25
1633438800000|2021-10-05 13:00:00|1961.1|1959.9|1959.9|1958.7|1961.4|1960.2|1959.4|1958.2|20
1633439100000|2021-10-05 13:05:00|1959.6|1958.4|1958.4|1957.2|1959.9|1958.7|1958.4|1957.2|95
1633439400000|2021-10-05 13:10:00|1958.6|1957.4|1957.4|1956.2|1958.9|1957.7|1956.9|1955.7|166
1633439700000|2021-10-05 13:15:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|91
1633440000000|2021-10-05 13:20:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|65
1633440300000|2021-10-05 13:25:00|1957.1|1955.9|1957.9|1956.7|1958.4|1957.2|1957.1|1955.9|21
1633440600000|2021-10-05 13:30:00|1958.1|1956.9|1960.4|1959.2|1961.4|1960.2|1956.1|1954.9|457
1633440900000|2021-10-05 13:35:00|1960.6|1959.4|1958.4|1957.2|1963.9|1962.7|1956.4|1955.2|407
1633441200000|2021-10-05 13:40:00|1958.9|1957.7|1956.4|1955.2|1959.6|1958.4|1956.4|1955.2|179
1633441500000|2021-10-05 13:45:00|1956.9|1955.7|1959.4|1958.2|1960.4|1959.2|1956.4|1955.2|168
1633441800000|2021-10-05 13:50:00|1959.9|1958.7|1962.6|1961.4|1963.4|1962.2|1959.9|1958.7|280
1633442100000|2021-10-05 13:55:00|1962.9|1961.7|1962.4|1961.2|1964.9|1963.7|1961.4|1960.2|218
1633442400000|2021-10-05 14:00:00|1962.9|1961.7|1964.9|1963.7|1965.4|1964.2|1962.4|1961.2|140
1633442700000|2021-10-05 14:05:00|1964.6|1963.4|1966.9|1965.7|1967.4|1966.2|1964.6|1963.4|196
1633443000000|2021-10-05 14:10:00|1967.1|1965.9|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|199
1633443300000|2021-10-05 14:15:00|1968.6|1967.4|1967.4|1966.2|1970.4|1969.2|1967.4|1966.2|105
1633443600000|2021-10-05 14:20:00|1967.6|1966.4|1969.9|1968.7|1970.9|1969.7|1967.4|1966.2|210
1633443900000|2021-10-05 14:25:00|1970.4|1969.2|1970.9|1969.7|1971.4|1970.2|1970.1|1968.9|65
1633444200000|2021-10-05 14:30:00|1971.4|1970.2|1969.4|1968.2|1973.4|1972.2|1969.4|1968.2|360
1633444500000|2021-10-05 14:35:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|56
1633444800000|2021-10-05 14:40:00|1969.4|1968.2|1969.4|1968.2|1970.4|1969.2|1968.9|1967.7|72
1633445100000|2021-10-05 14:45:00|1969.9|1968.7|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|140
1633445400000|2021-10-05 14:50:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1969.9|1968.7|114
1633445700000|2021-10-05 14:55:00|1972.4|1971.2|1971.9|1970.7|1972.9|1971.7|1970.9|1969.7|113
1633446000000|2021-10-05 15:00:00|1972.4|1971.2|1971.9|1970.7|1973.1|1971.9|1970.9|1969.7|227
1633446300000|2021-10-05 15:05:00|1972.4|1971.2|1974.4|1973.2|1974.4|1973.2|1971.9|1970.7|172
1633446600000|2021-10-05 15:10:00|1974.1|1972.9|1973.9|1972.7|1975.1|1973.9|1973.9|1972.7|126
1633446900000|2021-10-05 15:15:00|1974.4|1973.2|1972.1|1970.9|1974.4|1973.2|1972.1|1970.9|231
1633447200000|2021-10-05 15:20:00|1972.4|1971.2|1972.4|1971.2|1973.4|1972.2|1971.9|1970.7|81
1633447500000|2021-10-05 15:25:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1971.4|1970.2|120
1633447800000|2021-10-05 15:30:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|199
1633448100000|2021-10-05 15:35:00|1973.4|1972.2|1970.9|1969.7|1973.4|1972.2|1970.9|1969.7|224
1633448400000|2021-10-05 15:40:00|1970.4|1969.2|1967.9|1966.7|1970.9|1969.7|1967.9|1966.7|130
1633448700000|2021-10-05 15:45:00|1968.4|1967.2|1968.4|1967.2|1969.4|1968.2|1967.9|1966.7|42
1633449000000|2021-10-05 15:50:00|1968.9|1967.7|1970.4|1969.2|1970.9|1969.7|1968.4|1967.2|29
1633449300000|2021-10-05 15:55:00|1970.6|1969.4|1971.4|1970.2|1971.4|1970.2|1969.9|1968.7|177
1633449600000|2021-10-05 16:00:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|11
1633449900000|2021-10-05 16:05:00|1971.1|1969.9|1972.4|1971.2|1972.4|1971.2|1970.9|1969.7|21
1633450200000|2021-10-05 16:10:00|1972.9|1971.7|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|27
1633450500000|2021-10-05 16:15:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.9|1969.7|8
1633450800000|2021-10-05 16:20:00|1970.4|1969.2|1969.6|1968.4|1970.4|1969.2|1969.4|1968.2|16
1633451100000|2021-10-05 16:25:00|1969.9|1968.7|1971.4|1970.2|1971.9|1970.7|1969.4|1968.2|29
1633451400000|2021-10-05 16:30:00|1971.6|1970.4|1971.9|1970.7|1971.9|1970.7|1970.4|1969.2|138
1633451700000|2021-10-05 16:35:00|1972.4|1971.2|1971.1|1969.9|1972.4|1971.2|1970.9|1969.7|40
1633452000000|2021-10-05 16:40:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|5
1633452300000|2021-10-05 16:45:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.6|1969.4|44
1633452600000|2021-10-05 16:50:00|1971.6|1970.4|1970.9|1969.7|1972.4|1971.2|1970.9|1969.7|106
1633452900000|2021-10-05 16:55:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|29
1633453200000|2021-10-05 17:00:00|1971.1|1969.9|1971.4|1970.2|1971.6|1970.4|1969.9|1968.7|41
1633453500000|2021-10-05 17:05:00|1970.9|1969.7|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|28
1633453800000|2021-10-05 17:10:00|1971.6|1970.4|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|30
1633454100000|2021-10-05 17:15:00|1971.9|1970.7|1972.4|1971.2|1972.9|1971.7|1970.9|1969.7|64
1633454400000|2021-10-05 17:20:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|7
1633454700000|2021-10-05 17:25:00|1972.6|1971.4|1971.9|1970.7|1972.6|1971.4|1971.9|1970.7|12
1633455000000|2021-10-05 17:30:00|1972.4|1971.2|1971.9|1970.7|1973.1|1971.9|1971.9|1970.7|33
1633455300000|2021-10-05 17:35:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|25
1633455600000|2021-10-05 17:40:00|1972.6|1971.4|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|29
1633455900000|2021-10-05 17:45:00|1973.1|1971.9|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|17
1633456200000|2021-10-05 17:50:00|1973.1|1971.9|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|15
1633456500000|2021-10-05 17:55:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|23
1633456800000|2021-10-05 18:00:00|1973.9|1972.7|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|43
1633457100000|2021-10-05 18:05:00|1973.1|1971.9|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|21
1633457400000|2021-10-05 18:10:00|1973.1|1971.9|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|16
1633457700000|2021-10-05 18:15:00|1973.4|1972.2|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|76
1633458000000|2021-10-05 18:20:00|1972.4|1971.2|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|35
1633458300000|2021-10-05 18:25:00|1972.1|1970.9|1973.4|1972.2|1973.4|1972.2|1971.9|1970.7|17
1633458600000|2021-10-05 18:30:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|48
1633458900000|2021-10-05 18:35:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.6|1972.4|28
1633459200000|2021-10-05 18:40:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|4
1633459500000|2021-10-05 18:45:00|1974.1|1972.9|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|21
1633459800000|2021-10-05 18:50:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|9
1633460100000|2021-10-05 18:55:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|10
1633460400000|2021-10-05 19:00:00|1973.9|1972.7|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|11
1633460700000|2021-10-05 19:05:00|1974.1|1972.9|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|13
1633461000000|2021-10-05 19:10:00|1974.6|1973.4|1975.4|1974.2|1975.4|1974.2|1974.1|1972.9|7
1633461300000|2021-10-05 19:15:00|1975.1|1973.9|1974.6|1973.4|1975.4|1974.2|1974.4|1973.2|31
1633461600000|2021-10-05 19:20:00|1974.9|1973.7|1972.9|1971.7|1974.9|1973.7|1972.9|1971.7|43
1633461900000|2021-10-05 19:25:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|73
1633462200000|2021-10-05 19:30:00|1973.9|1972.7|1973.6|1972.4|1973.9|1972.7|1972.4|1971.2|39
1633462500000|2021-10-05 19:35:00|1973.4|1972.2|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|54
1633462800000|2021-10-05 19:40:00|1973.4|1972.2|1972.9|1971.7|1973.9|1972.7|1972.6|1971.4|53
1633463100000|2021-10-05 19:45:00|1972.4|1971.2|1971.6|1970.4|1972.9|1971.7|1971.4|1970.2|89
1633463400000|2021-10-05 19:50:00|1971.9|1970.7|1968.9|1967.7|1971.9|1970.7|1968.9|1967.7|136
1633463700000|2021-10-05 19:55:00|1969.1|1967.9|1968.4|1967.2|1970.4|1969.2|1967.4|1966.2|139
1633464000000|2021-10-05 20:00:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.1|1965.9|47
1633464300000|2021-10-05 20:05:00|1968.6|1967.4|1970.9|1969.7|1970.9|1969.7|1968.6|1967.4|35
1633464600000|2021-10-05 20:10:00|1970.4|1969.2|1970.4|1969.2|1971.1|1969.9|1970.4|1969.2|51
1633464900000|2021-10-05 20:15:00|1970.6|1969.4|1970.4|1969.2|1970.9|1969.7|1970.4|1969.2|7
1633465200000|2021-10-05 20:20:00|1970.8|1968.8|1971|1969|1971|1969|1970.6|1968.6|30
1633465500000|2021-10-05 20:25:00|1970.9|1968.9|1970.2|1968.2|1970.9|1968.9|1970|1968|0
1633465800000|2021-10-05 20:30:00|1970.1|1968.1|1970.1|1968.1|1970.4|1968.4|1969.9|1967.9|1
1633466100000|2021-10-05 20:35:00|1969.9|1967.9|1968.4|1966.4|1969.9|1967.9|1968.3|1966.3|57
1633466400000|2021-10-05 20:40:00|1968.3|1966.3|1968.4|1966.4|1968.5|1966.5|1968|1966|3
1633466700000|2021-10-05 20:45:00|1968.2|1966.2|1968.4|1966.4|1969.1|1967.1|1967.4|1965.4|9
1633467000000|2021-10-05 20:50:00|1968.6|1966.6|1969|1967|1969.6|1967.6|1968.3|1966.3|7
1633467300000|2021-10-05 20:55:00|1969.6|1967.6|1968.8|1966.8|1969.6|1967.6|1968.5|1966.5|0
1633467600000|2021-10-05 21:00:00|1968.7|1966.7|1968.7|1966.7|1968.8|1966.8|1968.7|1966.7|3
1633467900000|2021-10-05 21:05:00|1968.8|1966.8|1968.6|1966.6|1968.8|1966.8|1968.6|1966.6|0
1633468500000|2021-10-05 21:15:00|1968.5|1966.5|1968.5|1966.5|1968.6|1966.6|1968.5|1966.5|0
1633468800000|2021-10-05 21:20:00|1968.6|1966.6|1968.5|1966.5|1968.6|1966.6|1968.5|1966.5|0
1633469100000|2021-10-05 21:25:00|1968.6|1966.6|1968.7|1966.7|1968.7|1966.7|1968.6|1966.6|0
1633469400000|2021-10-05 21:30:00|1968.6|1966.6|1968.5|1966.5|1968.6|1966.6|1968.5|1966.5|0
1633469700000|2021-10-05 21:35:00|1968.6|1966.6|1968.5|1966.5|1968.6|1966.6|1968.5|1966.5|0
1633470300000|2021-10-05 21:45:00|1968.6|1966.6|1968.6|1966.6|1968.6|1966.6|1968.6|1966.6|0
1633470900000|2021-10-05 21:55:00|1968.7|1966.7|1968.5|1966.5|1968.7|1966.7|1968.5|1966.5|0
1633471200000|2021-10-05 22:00:00|1968.3|1966.3|1970.2|1968.2|1970.2|1968.2|1968.1|1966.1|0
1633471500000|2021-10-05 22:05:00|1970|1968|1970.1|1968.1|1970.5|1968.5|1970|1968|0
1633471800000|2021-10-05 22:10:00|1970.2|1968.2|1970.2|1968.2|1970.8|1968.8|1969.8|1967.8|0
1633472100000|2021-10-05 22:15:00|1970.5|1968.5|1970.7|1968.7|1971.1|1969.1|1970.3|1968.3|0
1633472400000|2021-10-05 22:20:00|1970.5|1968.5|1970.7|1968.7|1970.7|1968.7|1970.3|1968.3|0
1633472700000|2021-10-05 22:25:00|1970.5|1968.5|1970.1|1968.1|1970.6|1968.6|1969.9|1967.9|0
1633473000000|2021-10-05 22:30:00|1970.2|1968.2|1969.2|1967.2|1970.2|1968.2|1968.8|1966.8|0
1633473300000|2021-10-05 22:35:00|1969.3|1967.3|1969.8|1967.8|1969.8|1967.8|1969|1967|0
1633473600000|2021-10-05 22:40:00|1969.9|1967.9|1970.3|1968.3|1970.3|1968.3|1969.5|1967.5|0
1633473900000|2021-10-05 22:45:00|1970.2|1968.2|1970.5|1968.5|1970.6|1968.6|1970.1|1968.1|0
1633474200000|2021-10-05 22:50:00|1970.1|1968.1|1969.2|1967.2|1970.3|1968.3|1968.9|1966.9|0
1633474500000|2021-10-05 22:55:00|1969.4|1967.4|1969.2|1967.2|1969.5|1967.5|1969.2|1967.2|0
1633474800000|2021-10-05 23:00:00|1969.4|1967.4|1968.3|1966.3|1969.7|1967.7|1968.3|1966.3|0
1633475100000|2021-10-05 23:05:00|1968.5|1966.5|1967.9|1965.9|1968.8|1966.8|1967.5|1965.5|0
1633475400000|2021-10-05 23:10:00|1968.1|1966.1|1967.6|1965.6|1968.4|1966.4|1967.4|1965.4|0
1633475700000|2021-10-05 23:15:00|1967.4|1965.4|1966|1964|1967.6|1965.6|1965.8|1963.8|0
1633476000000|2021-10-05 23:20:00|1966.1|1964.1|1965.5|1963.5|1966.8|1964.8|1965.3|1963.3|0
1633476300000|2021-10-05 23:25:00|1965.8|1963.8|1965.8|1963.8|1966.1|1964.1|1965.4|1963.4|0
1633476600000|2021-10-05 23:30:00|1965.9|1963.9|1966.4|1964.4|1966.9|1964.9|1964|1962|0
1633476900000|2021-10-05 23:35:00|1966.3|1964.3|1965.3|1963.3|1966.4|1964.4|1964.1|1962.1|0
1633477200000|2021-10-05 23:40:00|1965.1|1963.1|1962|1960|1965.3|1963.3|1962|1960|0
1633477500000|2021-10-05 23:45:00|1962.1|1960.1|1961.4|1960.2|1964.9|1963.7|1960.6|1959.4|1191
1633477800000|2021-10-05 23:50:00|1961.9|1960.7|1963.4|1962.2|1964.4|1963.2|1961.4|1960.2|236
1633478100000|2021-10-05 23:55:00|1963.9|1962.7|1964.4|1963.2|1964.9|1963.7|1962.4|1961.2|567
1633478400000|2021-10-06 00:00:00|1964.2|1963.4|1967.2|1966.4|1968.7|1967.9|1961.7|1960.9|2265
1633478700000|2021-10-06 00:05:00|1966.9|1966.1|1971.2|1970.4|1973.2|1972.4|1966.7|1965.9|1604
1633479000000|2021-10-06 00:10:00|1970.7|1969.9|1972.7|1971.9|1973.2|1972.4|1967.7|1966.9|1137
1633479300000|2021-10-06 00:15:00|1972.2|1971.4|1971.7|1970.9|1973.7|1972.9|1969.2|1968.4|697
1633479600000|2021-10-06 00:20:00|1971.4|1970.6|1974.2|1973.4|1974.2|1973.4|1970.7|1969.9|795
1633479900000|2021-10-06 00:25:00|1973.7|1972.9|1976.2|1975.4|1976.7|1975.9|1973.2|1972.4|617
1633480200000|2021-10-06 00:30:00|1975.9|1975.1|1976.2|1975.4|1978.7|1977.9|1975.7|1974.9|604
1633480500000|2021-10-06 00:35:00|1976.7|1975.9|1974.2|1973.4|1978.7|1977.9|1974.2|1973.4|484
1633480800000|2021-10-06 00:40:00|1973.7|1972.9|1974.7|1973.9|1975.2|1974.4|1971.7|1970.9|627
1633481100000|2021-10-06 00:45:00|1975.2|1974.4|1970.7|1969.9|1975.2|1974.4|1970.7|1969.9|477
1633481400000|2021-10-06 00:50:00|1970.2|1969.4|1969.7|1968.9|1971.2|1970.4|1968.2|1967.4|694
1633481700000|2021-10-06 00:55:00|1969.9|1969.1|1969.7|1968.9|1970.7|1969.9|1968.7|1967.9|228
1633482000000|2021-10-06 01:00:00|1970.2|1969.4|1967.2|1966.4|1970.7|1969.9|1965.7|1964.9|726
1633482300000|2021-10-06 01:05:00|1966.7|1965.9|1961.7|1960.9|1967.2|1966.4|1961.7|1960.9|822
1633482600000|2021-10-06 01:10:00|1961.2|1960.4|1960.2|1959.4|1962.2|1961.4|1959.7|1958.9|710
1633482900000|2021-10-06 01:15:00|1959.7|1958.9|1960.7|1959.9|1960.7|1959.9|1956.2|1955.4|1011
1633483200000|2021-10-06 01:20:00|1960.2|1959.4|1960.7|1959.9|1962.2|1961.4|1959.2|1958.4|785
1633483500000|2021-10-06 01:25:00|1961.2|1960.4|1956.2|1955.4|1962.2|1961.4|1956.2|1955.4|668
1633483800000|2021-10-06 01:30:00|1955.7|1954.9|1952.7|1951.9|1957.2|1956.4|1952.7|1951.9|878
1633484100000|2021-10-06 01:35:00|1952.2|1951.4|1948.2|1947.4|1953.2|1952.4|1948.2|1947.4|954
1633484400000|2021-10-06 01:40:00|1947.7|1946.9|1943.9|1943.1|1948.2|1947.4|1942.7|1941.9|1514
1633484700000|2021-10-06 01:45:00|1943.7|1942.9|1941.2|1940.4|1946.2|1945.4|1938.7|1937.9|1165
1633485000000|2021-10-06 01:50:00|1940.7|1939.9|1938.2|1937.4|1941.7|1940.9|1935.7|1934.9|1259
1633485300000|2021-10-06 01:55:00|1937.7|1936.9|1947.7|1946.9|1947.7|1946.9|1937.7|1936.9|924
1633485600000|2021-10-06 02:00:00|1947.2|1946.4|1943.7|1942.9|1947.7|1946.9|1942.7|1941.9|983
1633485900000|2021-10-06 02:05:00|1943.2|1942.4|1945.7|1944.9|1945.7|1944.9|1940.7|1939.9|958
1633486200000|2021-10-06 02:10:00|1945.4|1944.6|1943.7|1942.9|1946.2|1945.4|1942.7|1941.9|681
1633486500000|2021-10-06 02:15:00|1944.2|1943.4|1943.2|1942.4|1944.2|1943.4|1940.2|1939.4|980
1633486800000|2021-10-06 02:20:00|1942.7|1941.9|1946.2|1945.4|1946.2|1945.4|1940.2|1939.4|554
1633487100000|2021-10-06 02:25:00|1945.7|1944.9|1941.2|1940.4|1946.2|1945.4|1941.2|1940.4|523
1633487400000|2021-10-06 02:30:00|1940.7|1939.9|1941.2|1940.4|1942.2|1941.4|1938.7|1937.9|529
1633487700000|2021-10-06 02:35:00|1941.7|1940.9|1943.2|1942.4|1943.7|1942.9|1941.2|1940.4|296
1633488000000|2021-10-06 02:40:00|1943.7|1942.9|1942.2|1941.4|1944.7|1943.9|1942.2|1941.4|233
1633488300000|2021-10-06 02:45:00|1942.7|1941.9|1935.7|1934.9|1942.7|1941.9|1932.9|1932.1|1462
1633488600000|2021-10-06 02:50:00|1936.2|1935.4|1928.2|1927.4|1937.2|1936.4|1924.7|1923.9|1833
1633488900000|2021-10-06 02:55:00|1928.4|1927.6|1931.2|1930.4|1931.7|1930.9|1927.7|1926.9|606
1633489200000|2021-10-06 03:00:00|1930.7|1929.9|1925.7|1924.9|1931.4|1930.6|1924.7|1923.9|868
1633489500000|2021-10-06 03:05:00|1926.2|1925.4|1927.7|1926.9|1929.7|1928.9|1924.7|1923.9|804
1633489800000|2021-10-06 03:10:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1924.2|1923.4|643
1633490100000|2021-10-06 03:15:00|1927.9|1927.1|1930.2|1929.4|1930.7|1929.9|1926.9|1926.1|356
1633490400000|2021-10-06 03:20:00|1929.7|1928.9|1933.2|1932.4|1933.2|1932.4|1929.2|1928.4|617
1633490700000|2021-10-06 03:25:00|1933.7|1932.9|1933.2|1932.4|1934.2|1933.4|1929.2|1928.4|743
1633491000000|2021-10-06 03:30:00|1931.7|1930.9|1930.2|1929.4|1935.7|1934.9|1927.7|1926.9|1932
1633491300000|2021-10-06 03:35:00|1929.7|1928.9|1934.2|1933.4|1935.2|1934.4|1927.2|1926.4|973
1633491600000|2021-10-06 03:40:00|1933.7|1932.9|1933.7|1932.9|1933.7|1932.9|1931.2|1930.4|532
1633491900000|2021-10-06 03:45:00|1934.7|1933.9|1935.7|1934.9|1938.4|1937.6|1934.2|1933.4|853
1633492200000|2021-10-06 03:50:00|1936.2|1935.4|1941.2|1940.4|1941.2|1940.4|1934.7|1933.9|714
1633492500000|2021-10-06 03:55:00|1941.7|1940.9|1938.2|1937.4|1942.7|1941.9|1938.2|1937.4|620
1633492800000|2021-10-06 04:00:00|1937.7|1936.9|1935.7|1934.9|1939.2|1938.4|1935.4|1934.6|577
1633493100000|2021-10-06 04:05:00|1936.2|1935.4|1933.7|1932.9|1936.2|1935.4|1933.7|1932.9|510
1633493400000|2021-10-06 04:10:00|1933.4|1932.6|1933.2|1932.4|1934.7|1933.9|1932.2|1931.4|547
1633493700000|2021-10-06 04:15:00|1933.7|1932.9|1933.7|1932.9|1935.9|1935.1|1933.2|1932.4|411
1633494000000|2021-10-06 04:20:00|1933.9|1933.1|1933.7|1932.9|1934.2|1933.4|1932.7|1931.9|377
1633494300000|2021-10-06 04:25:00|1933.2|1932.4|1930.2|1929.4|1933.7|1932.9|1930.2|1929.4|497
1633494600000|2021-10-06 04:30:00|1929.7|1928.9|1933.4|1932.6|1933.7|1932.9|1929.7|1928.9|530
1633494900000|2021-10-06 04:35:00|1933.2|1932.4|1930.2|1929.4|1933.4|1932.6|1930.2|1929.4|321
1633495200000|2021-10-06 04:40:00|1929.7|1928.9|1930.7|1929.9|1930.7|1929.9|1927.7|1926.9|696
1633495500000|2021-10-06 04:45:00|1931.7|1930.9|1933.7|1932.9|1933.7|1932.9|1930.7|1929.9|461
1633495800000|2021-10-06 04:50:00|1934.2|1933.4|1938.2|1937.4|1940.2|1939.4|1934.2|1933.4|919
1633496100000|2021-10-06 04:55:00|1937.9|1937.1|1943.2|1942.4|1943.7|1942.9|1937.7|1936.9|578
1633496400000|2021-10-06 05:00:00|1942.7|1941.9|1938.2|1937.4|1943.7|1942.9|1937.2|1936.4|673
1633496700000|2021-10-06 05:05:00|1938.7|1937.9|1942.2|1941.4|1942.7|1941.9|1938.2|1937.4|472
1633497000000|2021-10-06 05:10:00|1942.7|1941.9|1949.7|1948.9|1950.7|1949.9|1942.4|1941.6|1019
1633497300000|2021-10-06 05:15:00|1949.2|1948.4|1948.2|1947.4|1950.2|1949.4|1944.7|1943.9|1081
1633497600000|2021-10-06 05:20:00|1948.7|1947.9|1944.2|1943.4|1950.7|1949.9|1944.2|1943.4|847
1633497900000|2021-10-06 05:25:00|1944.7|1943.9|1947.7|1946.9|1947.7|1946.9|1944.7|1943.9|553
1633498200000|2021-10-06 05:30:00|1948.2|1947.4|1946.2|1945.4|1948.7|1947.9|1944.9|1944.1|649
1633498500000|2021-10-06 05:35:00|1946.7|1945.9|1945.7|1944.9|1946.7|1945.9|1942.7|1941.9|755
1633498800000|2021-10-06 05:40:00|1945.4|1944.6|1944.2|1943.4|1947.2|1946.4|1944.2|1943.4|676
1633499100000|2021-10-06 05:45:00|1943.7|1942.9|1945.2|1944.4|1945.7|1944.9|1943.7|1942.9|590
1633499400000|2021-10-06 05:50:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1944.2|1943.4|792
1633499700000|2021-10-06 05:55:00|1946.2|1945.4|1941.7|1940.9|1946.2|1945.4|1941.7|1940.9|2707
1633500000000|2021-10-06 06:00:00|1940.7|1939.9|1937.2|1936.4|1941.2|1940.4|1935.7|1934.9|3700
1633500300000|2021-10-06 06:05:00|1937.7|1936.9|1937.4|1936.6|1938.7|1937.9|1936.2|1935.4|985
1633500600000|2021-10-06 06:10:00|1938.9|1936.9|1937.6|1935.6|1941.4|1939.4|1937|1935|6
1633500900000|2021-10-06 06:15:00|1937.7|1935.7|1940.8|1938.8|1941|1939|1937.6|1935.6|1245
1633501200000|2021-10-06 06:20:00|1940.7|1938.7|1941.1|1939.1|1943.7|1941.7|1940.1|1938.1|0
1633501500000|2021-10-06 06:25:00|1941|1939|1941.6|1939.6|1942.1|1940.1|1939.9|1937.9|0
1633501800000|2021-10-06 06:30:00|1941.4|1939.4|1941.6|1939.6|1942.4|1940.4|1941.1|1939.1|0
1633502100000|2021-10-06 06:35:00|1941.8|1939.8|1941.6|1939.6|1943.5|1941.5|1941.6|1939.6|0
1633502400000|2021-10-06 06:40:00|1941.4|1939.4|1939.8|1937.8|1941.7|1939.7|1938.4|1936.4|0
1633502700000|2021-10-06 06:45:00|1939.9|1937.9|1942.8|1940.8|1943|1941|1939.5|1937.5|0
1633503000000|2021-10-06 06:50:00|1942.7|1940.7|1942.4|1940.4|1943.9|1941.9|1942.4|1940.4|0
1633503300000|2021-10-06 06:55:00|1942.3|1940.3|1941.7|1939.7|1943|1941|1940.6|1938.6|0
1633503600000|2021-10-06 07:00:00|1941.5|1939.5|1937.5|1935.5|1941.6|1939.6|1937.3|1935.3|0
1633503900000|2021-10-06 07:05:00|1937.3|1935.3|1934.9|1932.9|1937.5|1935.5|1934.1|1932.1|0
1633504200000|2021-10-06 07:10:00|1934.7|1932.7|1933.6|1931.6|1935.8|1933.8|1933.2|1931.2|0
1633504500000|2021-10-06 07:15:00|1933.5|1931.5|1934.4|1932.4|1935.7|1933.7|1933.1|1931.1|0
1633504800000|2021-10-06 07:20:00|1934.5|1932.5|1930.4|1928.4|1934.5|1932.5|1930.4|1928.4|0
1633505100000|2021-10-06 07:25:00|1930.6|1928.6|1929.1|1927.1|1931.4|1929.4|1927.6|1925.6|0
1633505400000|2021-10-06 07:30:00|1928.8|1926.8|1928.4|1927.2|1931.9|1930.7|1927.9|1926.6|905
1633505700000|2021-10-06 07:35:00|1928.1|1926.9|1925.4|1924.2|1928.4|1927.2|1924.4|1923.2|454
1633506000000|2021-10-06 07:40:00|1925.9|1924.7|1927.4|1926.2|1927.9|1926.7|1922.9|1921.7|370
1633506300000|2021-10-06 07:45:00|1926.9|1925.7|1923.9|1922.7|1927.4|1926.2|1920.9|1919.7|473
1633506600000|2021-10-06 07:50:00|1923.6|1922.4|1929.4|1928.2|1929.4|1928.2|1922.9|1921.7|287
1633506900000|2021-10-06 07:55:00|1929.9|1928.7|1927.4|1926.2|1929.9|1928.7|1925.9|1924.7|147
1633507200000|2021-10-06 08:00:00|1927.9|1926.7|1920.9|1919.7|1927.9|1926.7|1920.4|1919.2|293
1633507500000|2021-10-06 08:05:00|1920.6|1919.4|1916.4|1915.2|1921.4|1920.2|1916.4|1915.2|452
1633507800000|2021-10-06 08:10:00|1915.9|1914.7|1922.4|1921.2|1923.4|1922.2|1914.9|1913.7|414
1633508100000|2021-10-06 08:15:00|1922.6|1921.4|1922.9|1921.7|1924.4|1923.2|1919.4|1918.2|313
1633508400000|2021-10-06 08:20:00|1923.4|1922.2|1924.6|1923.4|1925.4|1924.2|1922.4|1921.2|163
1633508700000|2021-10-06 08:25:00|1924.9|1923.7|1928.4|1927.2|1928.4|1927.2|1923.4|1922.2|184
1633509000000|2021-10-06 08:30:00|1928.1|1926.9|1930.4|1929.2|1930.4|1929.2|1927.9|1926.7|226
1633509300000|2021-10-06 08:35:00|1930.6|1929.4|1928.9|1927.7|1931.9|1930.7|1927.9|1926.7|255
1633509600000|2021-10-06 08:40:00|1928.4|1927.2|1929.9|1928.7|1930.4|1929.2|1927.4|1926.2|55
1633509900000|2021-10-06 08:45:00|1929.6|1928.4|1925.9|1924.7|1929.6|1928.4|1924.9|1923.7|207
1633510200000|2021-10-06 08:50:00|1925.4|1924.2|1926.4|1925.2|1928.6|1927.4|1924.9|1923.7|131
1633510500000|2021-10-06 08:55:00|1926.9|1925.7|1925.4|1924.2|1927.4|1926.2|1925.4|1924.2|129
1633510800000|2021-10-06 09:00:00|1924.9|1923.7|1923.9|1922.7|1925.4|1924.2|1922.4|1921.2|111
1633511100000|2021-10-06 09:05:00|1923.4|1922.2|1925.4|1924.2|1925.4|1924.2|1922.9|1921.7|334
1633511400000|2021-10-06 09:10:00|1924.9|1923.7|1922.4|1921.2|1924.9|1923.7|1922.4|1921.2|107
1633511700000|2021-10-06 09:15:00|1921.9|1920.7|1920.9|1919.7|1922.9|1921.7|1920.9|1919.7|297
1633512000000|2021-10-06 09:20:00|1920.4|1919.2|1917.4|1916.2|1920.9|1919.7|1916.4|1915.2|253
1633512300000|2021-10-06 09:25:00|1917.9|1916.7|1918.9|1917.7|1918.9|1917.7|1916.4|1915.2|150
1633512600000|2021-10-06 09:30:00|1918.4|1917.2|1921.4|1920.2|1921.9|1920.7|1917.9|1916.7|417
1633512900000|2021-10-06 09:35:00|1920.9|1919.7|1917.4|1916.2|1920.9|1919.7|1916.9|1915.7|282
1633513200000|2021-10-06 09:40:00|1917.9|1916.7|1917.9|1916.7|1919.4|1918.2|1916.9|1915.7|103
1633513500000|2021-10-06 09:45:00|1918.4|1917.2|1920.4|1919.2|1920.9|1919.7|1917.4|1916.2|143
1633513800000|2021-10-06 09:50:00|1919.9|1918.7|1922.4|1921.2|1923.4|1922.2|1919.9|1918.7|204
1633514100000|2021-10-06 09:55:00|1922.6|1921.4|1922.4|1921.2|1923.4|1922.2|1921.4|1920.2|75
1633514400000|2021-10-06 10:00:00|1921.9|1920.7|1921.4|1920.2|1922.9|1921.7|1920.9|1919.7|268
1633514700000|2021-10-06 10:05:00|1921.9|1920.7|1921.4|1920.2|1922.4|1921.2|1919.9|1918.7|90
1633515000000|2021-10-06 10:10:00|1921.9|1920.7|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|99
1633515300000|2021-10-06 10:15:00|1921.1|1919.9|1923.9|1922.7|1924.1|1922.9|1920.9|1919.7|138
1633515600000|2021-10-06 10:20:00|1923.6|1922.4|1922.4|1921.2|1923.9|1922.7|1921.4|1920.2|67
1633515900000|2021-10-06 10:25:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1921.9|1920.7|50
1633516200000|2021-10-06 10:30:00|1923.1|1921.9|1921.6|1920.4|1923.4|1922.2|1920.4|1919.2|52
1633516500000|2021-10-06 10:35:00|1921.4|1920.2|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|89
1633516800000|2021-10-06 10:40:00|1922.9|1921.7|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|80
1633517100000|2021-10-06 10:45:00|1921.9|1920.7|1920.4|1919.2|1922.4|1921.2|1919.9|1918.7|156
1633517400000|2021-10-06 10:50:00|1920.1|1918.9|1919.1|1917.9|1920.4|1919.2|1918.4|1917.2|181
1633517700000|2021-10-06 10:55:00|1918.9|1917.7|1920.4|1919.2|1920.4|1919.2|1917.9|1916.7|96
1633518000000|2021-10-06 11:00:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1919.4|1918.2|141
1633518300000|2021-10-06 11:05:00|1920.6|1919.4|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|62
1633518600000|2021-10-06 11:10:00|1921.1|1919.9|1923.9|1922.7|1923.9|1922.7|1920.9|1919.7|231
1633518900000|2021-10-06 11:15:00|1924.1|1922.9|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|78
1633519200000|2021-10-06 11:20:00|1922.9|1921.7|1922.6|1921.4|1923.4|1922.2|1922.4|1921.2|15
1633519500000|2021-10-06 11:25:00|1922.9|1921.7|1923.9|1922.7|1924.1|1922.9|1922.4|1921.2|28
1633519800000|2021-10-06 11:30:00|1924.1|1922.9|1922.9|1921.7|1925.4|1924.2|1922.9|1921.7|83
1633520100000|2021-10-06 11:35:00|1923.1|1921.9|1923.4|1922.2|1924.4|1923.2|1922.4|1921.2|56
1633520400000|2021-10-06 11:40:00|1923.1|1921.9|1921.9|1920.7|1923.9|1922.7|1921.9|1920.7|49
1633520700000|2021-10-06 11:45:00|1922.4|1921.2|1922.4|1921.2|1922.6|1921.4|1921.4|1920.2|32
1633521000000|2021-10-06 11:50:00|1922.1|1920.9|1922.9|1921.7|1923.4|1922.2|1921.4|1920.2|53
1633521300000|2021-10-06 11:55:00|1923.1|1921.9|1924.9|1923.7|1924.9|1923.7|1922.9|1921.7|60
1633521600000|2021-10-06 12:00:00|1924.6|1923.4|1925.4|1924.2|1925.4|1924.2|1923.9|1922.7|84
1633521900000|2021-10-06 12:05:00|1925.6|1924.4|1924.4|1923.2|1925.9|1924.7|1924.4|1923.2|145
1633522200000|2021-10-06 12:10:00|1924.6|1923.4|1926.9|1925.7|1926.9|1925.7|1924.6|1923.4|86
1633522500000|2021-10-06 12:15:00|1927.1|1925.9|1923.4|1922.2|1927.4|1926.2|1923.4|1922.2|99
1633522800000|2021-10-06 12:20:00|1923.6|1922.4|1926.4|1925.2|1926.4|1925.2|1923.4|1922.2|140
1633523100000|2021-10-06 12:25:00|1926.1|1924.9|1929.9|1928.7|1929.9|1928.7|1925.9|1924.7|277
1633523400000|2021-10-06 12:30:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|171
1633523700000|2021-10-06 12:35:00|1930.9|1929.7|1931.9|1930.7|1932.4|1931.2|1929.9|1928.7|313
1633524000000|2021-10-06 12:40:00|1932.1|1930.9|1931.4|1930.2|1932.9|1931.7|1931.1|1929.9|218
1633524300000|2021-10-06 12:45:00|1931.1|1929.9|1929.4|1928.2|1931.9|1930.7|1928.4|1927.2|176
1633524600000|2021-10-06 12:50:00|1928.9|1927.7|1924.9|1923.7|1928.9|1927.7|1924.4|1923.2|230
1633524900000|2021-10-06 12:55:00|1925.4|1924.2|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|112
1633525200000|2021-10-06 13:00:00|1925.1|1923.9|1926.1|1924.9|1926.9|1925.7|1924.4|1923.2|91
1633525500000|2021-10-06 13:05:00|1925.9|1924.7|1926.4|1925.2|1927.4|1926.2|1925.4|1924.2|76
1633525800000|2021-10-06 13:10:00|1926.9|1925.7|1930.4|1929.2|1930.9|1929.7|1926.6|1925.4|206
1633526100000|2021-10-06 13:15:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|106
1633526400000|2021-10-06 13:20:00|1930.1|1928.9|1927.9|1926.7|1930.1|1928.9|1927.4|1926.2|228
1633526700000|2021-10-06 13:25:00|1927.6|1926.4|1926.9|1925.7|1929.9|1928.7|1926.9|1925.7|117
1633527000000|2021-10-06 13:30:00|1926.4|1925.2|1930.4|1929.2|1931.4|1930.2|1924.9|1923.7|493
1633527300000|2021-10-06 13:35:00|1930.9|1929.7|1928.9|1927.7|1932.9|1931.7|1928.9|1927.7|365
1633527600000|2021-10-06 13:40:00|1929.4|1928.2|1930.4|1929.2|1930.9|1929.7|1927.9|1926.7|329
1633527900000|2021-10-06 13:45:00|1930.9|1929.7|1927.9|1926.7|1933.1|1931.9|1927.4|1926.2|385
1633528200000|2021-10-06 13:50:00|1927.6|1926.4|1924.9|1923.7|1927.9|1926.7|1923.4|1922.2|291
1633528500000|2021-10-06 13:55:00|1924.4|1923.2|1919.6|1918.4|1924.9|1923.7|1919.6|1918.4|549
1633528800000|2021-10-06 14:00:00|1919.9|1918.7|1917.9|1916.7|1919.9|1918.7|1915.9|1914.7|776
1633529100000|2021-10-06 14:05:00|1917.4|1916.2|1919.4|1918.2|1920.4|1919.2|1916.4|1915.2|588
1633529400000|2021-10-06 14:10:00|1919.1|1917.9|1923.9|1922.7|1924.4|1923.2|1918.4|1917.2|278
1633529700000|2021-10-06 14:15:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1920.6|1919.4|253
1633530000000|2021-10-06 14:20:00|1922.1|1920.9|1932.4|1931.2|1932.9|1931.7|1921.9|1920.7|701
1633530300000|2021-10-06 14:25:00|1932.6|1931.4|1930.9|1929.7|1933.4|1932.2|1930.4|1929.2|407
1633530600000|2021-10-06 14:30:00|1930.4|1929.2|1931.9|1930.7|1933.9|1932.7|1929.9|1928.7|257
1633530900000|2021-10-06 14:35:00|1932.1|1930.9|1931.4|1930.2|1932.4|1931.2|1927.4|1926.2|230
1633531200000|2021-10-06 14:40:00|1931.1|1929.9|1928.4|1927.2|1931.9|1930.7|1928.4|1927.2|139
1633531500000|2021-10-06 14:45:00|1928.9|1927.7|1931.4|1930.2|1931.4|1930.2|1927.4|1926.2|125
1633531800000|2021-10-06 14:50:00|1931.6|1930.4|1935.4|1934.2|1935.4|1934.2|1929.9|1928.7|445
1633532100000|2021-10-06 14:55:00|1934.9|1933.7|1935.9|1934.7|1935.9|1934.7|1932.4|1931.2|235
1633532400000|2021-10-06 15:00:00|1935.4|1934.2|1937.6|1936.4|1937.9|1936.7|1934.4|1933.2|300
1633532700000|2021-10-06 15:05:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1935.4|1934.2|186
1633533000000|2021-10-06 15:10:00|1937.9|1936.7|1939.4|1938.2|1939.4|1938.2|1935.4|1934.2|348
1633533300000|2021-10-06 15:15:00|1938.9|1937.7|1936.9|1935.7|1938.9|1937.7|1935.9|1934.7|126
1633533600000|2021-10-06 15:20:00|1937.1|1935.9|1933.4|1932.2|1937.4|1936.2|1932.9|1931.7|126
1633533900000|2021-10-06 15:25:00|1932.9|1931.7|1933.6|1932.4|1935.9|1934.7|1932.9|1931.7|114
1633534200000|2021-10-06 15:30:00|1933.9|1932.7|1933.4|1932.2|1935.9|1934.7|1931.9|1930.7|224
1633534500000|2021-10-06 15:35:00|1932.9|1931.7|1936.9|1935.7|1937.4|1936.2|1932.9|1931.7|139
1633534800000|2021-10-06 15:40:00|1937.4|1936.2|1935.9|1934.7|1937.9|1936.7|1933.9|1932.7|114
1633535100000|2021-10-06 15:45:00|1936.1|1934.9|1937.9|1936.7|1938.9|1937.7|1935.9|1934.7|155
1633535400000|2021-10-06 15:50:00|1937.6|1936.4|1940.4|1939.2|1940.9|1939.7|1937.4|1936.2|197
1633535700000|2021-10-06 15:55:00|1940.1|1938.9|1941.9|1940.7|1942.4|1941.2|1940.1|1938.9|120
1633536000000|2021-10-06 16:00:00|1942.4|1941.2|1939.6|1938.4|1942.4|1941.2|1938.6|1937.4|185
1633536300000|2021-10-06 16:05:00|1939.4|1938.2|1937.9|1936.7|1939.9|1938.7|1937.4|1936.2|182
1633536600000|2021-10-06 16:10:00|1938.1|1936.9|1937.4|1936.2|1938.4|1937.2|1936.9|1935.7|53
1633536900000|2021-10-06 16:15:00|1937.6|1936.4|1937.4|1936.2|1938.1|1936.9|1936.9|1935.7|108
1633537200000|2021-10-06 16:20:00|1937.1|1935.9|1936.4|1935.2|1937.6|1936.4|1935.4|1934.2|67
1633537500000|2021-10-06 16:25:00|1936.6|1935.4|1935.4|1934.2|1937.9|1936.7|1932.9|1931.7|121
1633537800000|2021-10-06 16:30:00|1934.9|1933.7|1935.9|1934.7|1935.9|1934.7|1934.4|1933.2|107
1633538100000|2021-10-06 16:35:00|1935.6|1934.4|1934.4|1933.2|1935.9|1934.7|1933.4|1932.2|52
1633538400000|2021-10-06 16:40:00|1934.6|1933.4|1936.4|1935.2|1936.4|1935.2|1934.4|1933.2|58
1633538700000|2021-10-06 16:45:00|1936.9|1935.7|1934.4|1933.2|1936.9|1935.7|1934.1|1932.9|117
1633539000000|2021-10-06 16:50:00|1934.6|1933.4|1934.4|1933.2|1935.9|1934.7|1933.9|1932.7|108
1633539300000|2021-10-06 16:55:00|1933.9|1932.7|1934.4|1933.2|1935.9|1934.7|1933.9|1932.7|39
1633539600000|2021-10-06 17:00:00|1934.9|1933.7|1933.9|1932.7|1935.9|1934.7|1933.4|1932.2|52
1633539900000|2021-10-06 17:05:00|1933.4|1932.2|1932.4|1931.2|1933.9|1932.7|1930.9|1929.7|66
1633540200000|2021-10-06 17:10:00|1932.1|1930.9|1933.6|1932.4|1933.9|1932.7|1931.4|1930.2|54
1633540500000|2021-10-06 17:15:00|1933.4|1932.2|1934.9|1933.7|1934.9|1933.7|1933.4|1932.2|29
1633540800000|2021-10-06 17:20:00|1934.6|1933.4|1935.9|1934.7|1936.4|1935.2|1933.9|1932.7|46
1633541100000|2021-10-06 17:25:00|1935.6|1934.4|1939.4|1938.2|1939.4|1938.2|1935.4|1934.2|57
1633541400000|2021-10-06 17:30:00|1938.9|1937.7|1942.9|1941.7|1942.9|1941.7|1938.9|1937.7|135
1633541700000|2021-10-06 17:35:00|1942.4|1941.2|1946.4|1945.2|1946.9|1945.7|1941.9|1940.7|218
1633542000000|2021-10-06 17:40:00|1946.1|1944.9|1946.9|1945.7|1946.9|1945.7|1945.4|1944.2|120
1633542300000|2021-10-06 17:45:00|1947.4|1946.2|1947.4|1946.2|1948.9|1947.7|1946.4|1945.2|173
1633542600000|2021-10-06 17:50:00|1947.1|1945.9|1943.9|1942.7|1947.4|1946.2|1943.4|1942.2|129
1633542900000|2021-10-06 17:55:00|1944.1|1942.9|1946.9|1945.7|1946.9|1945.7|1943.9|1942.7|41
1633543200000|2021-10-06 18:00:00|1947.4|1946.2|1948.6|1947.4|1948.9|1947.7|1944.9|1943.7|153
1633543500000|2021-10-06 18:05:00|1948.4|1947.2|1951.4|1950.2|1951.4|1950.2|1947.6|1946.4|133
1633543800000|2021-10-06 18:10:00|1951.1|1949.9|1951.9|1950.7|1952.9|1951.7|1950.9|1949.7|96
1633544100000|2021-10-06 18:15:00|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|1950.6|1949.4|63
1633544400000|2021-10-06 18:20:00|1952.1|1950.9|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|55
1633544700000|2021-10-06 18:25:00|1950.6|1949.4|1952.4|1951.2|1952.9|1951.7|1950.6|1949.4|91
1633545000000|2021-10-06 18:30:00|1951.9|1950.7|1951.9|1950.7|1952.6|1951.4|1951.1|1949.9|51
1633545300000|2021-10-06 18:35:00|1952.4|1951.2|1952.9|1951.7|1953.4|1952.2|1950.9|1949.7|64
1633545600000|2021-10-06 18:40:00|1953.1|1951.9|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|85
1633545900000|2021-10-06 18:45:00|1954.1|1952.9|1952.4|1951.2|1954.4|1953.2|1951.9|1950.7|79
1633546200000|2021-10-06 18:50:00|1951.9|1950.7|1951.4|1950.2|1952.6|1951.4|1950.4|1949.2|105
1633546500000|2021-10-06 18:55:00|1950.9|1949.7|1948.9|1947.7|1951.6|1950.4|1948.9|1947.7|91
1633546800000|2021-10-06 19:00:00|1949.4|1948.2|1950.4|1949.2|1951.9|1950.7|1949.4|1948.2|119
1633547100000|2021-10-06 19:05:00|1950.6|1949.4|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|26
1633547400000|2021-10-06 19:10:00|1951.1|1949.9|1952.1|1950.9|1953.9|1952.7|1950.9|1949.7|110
1633547700000|2021-10-06 19:15:00|1951.9|1950.7|1951.1|1949.9|1953.6|1952.4|1950.9|1949.7|134
1633548000000|2021-10-06 19:20:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|47
1633548300000|2021-10-06 19:25:00|1951.1|1949.9|1952.1|1950.9|1952.4|1951.2|1950.4|1949.2|41
1633548600000|2021-10-06 19:30:00|1951.9|1950.7|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|113
1633548900000|2021-10-06 19:35:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1947.9|1946.7|85
1633549200000|2021-10-06 19:40:00|1949.1|1947.9|1950.6|1949.4|1950.9|1949.7|1948.9|1947.7|68
1633549500000|2021-10-06 19:45:00|1950.4|1949.2|1950.4|1949.2|1951.9|1950.7|1949.4|1948.2|78
1633549800000|2021-10-06 19:50:00|1950.9|1949.7|1950.4|1949.2|1952.4|1951.2|1950.4|1949.2|127
1633550100000|2021-10-06 19:55:00|1950.6|1949.4|1951.9|1950.7|1952.4|1951.2|1950.4|1949.2|170
1633550400000|2021-10-06 20:00:00|1951.6|1950.4|1949.4|1948.2|1951.6|1950.4|1949.4|1948.2|27
1633550700000|2021-10-06 20:05:00|1949.6|1948.4|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|21
1633551000000|2021-10-06 20:10:00|1950.6|1949.4|1950.6|1949.4|1950.9|1949.7|1950.1|1948.9|28
1633551300000|2021-10-06 20:15:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|25
1633551600000|2021-10-06 20:20:00|1950.8|1948.8|1950.5|1948.5|1950.8|1948.8|1950.5|1948.5|25
1633551900000|2021-10-06 20:25:00|1950.6|1948.6|1950.5|1948.5|1950.6|1948.6|1950.3|1948.3|16
1633552200000|2021-10-06 20:30:00|1950.7|1948.7|1950.6|1948.6|1950.9|1948.9|1950.4|1948.4|5
1633552500000|2021-10-06 20:35:00|1950.7|1948.7|1950.2|1948.2|1951|1949|1950|1948|33
1633552800000|2021-10-06 20:40:00|1950.3|1948.3|1950.3|1948.3|1950.9|1948.9|1950.1|1948.1|4
1633553100000|2021-10-06 20:45:00|1950.2|1948.2|1949.4|1947.4|1950.7|1948.7|1948.9|1946.9|12
1633553400000|2021-10-06 20:50:00|1949.6|1947.6|1949.8|1947.8|1950.1|1948.1|1949.6|1947.6|1
1633553700000|2021-10-06 20:55:00|1949.6|1947.6|1949.8|1947.8|1951|1949|1949.6|1947.6|0
1633554000000|2021-10-06 21:00:00|1949.7|1947.7|1949.7|1947.7|1949.8|1947.8|1949.4|1947.4|5
1633554300000|2021-10-06 21:05:00|1949.6|1947.6|1949.6|1947.6|1949.7|1947.7|1949.5|1947.5|0
1633554600000|2021-10-06 21:10:00|1949.7|1947.7|1949.6|1947.6|1949.7|1947.7|1949.6|1947.6|0
1633554900000|2021-10-06 21:15:00|1949.5|1947.5|1949.5|1947.5|1949.5|1947.5|1949.5|1947.5|0
1633555200000|2021-10-06 21:20:00|1949.6|1947.6|1949.6|1947.6|1949.6|1947.6|1949.5|1947.5|0
1633555500000|2021-10-06 21:25:00|1949.5|1947.5|1949.5|1947.5|1949.6|1947.6|1949.5|1947.5|0
1633556100000|2021-10-06 21:35:00|1949.6|1947.6|1949.6|1947.6|1949.7|1947.7|1949.6|1947.6|0
1633556400000|2021-10-06 21:40:00|1949.7|1947.7|1949.7|1947.7|1949.7|1947.7|1949.6|1947.6|0
1633556700000|2021-10-06 21:45:00|1949.8|1947.8|1949.8|1947.8|1949.8|1947.8|1949.7|1947.7|0
1633557000000|2021-10-06 21:50:00|1949.9|1947.9|1949.8|1947.8|1949.9|1947.9|1949.8|1947.8|0
1633557300000|2021-10-06 21:55:00|1949.9|1947.9|1950|1948|1950|1948|1949.8|1947.8|0
1633557600000|2021-10-06 22:00:00|1949.8|1947.8|1952|1950|1952.1|1950.1|1949.8|1947.8|0
1633557900000|2021-10-06 22:05:00|1951.9|1949.9|1951.4|1949.4|1951.9|1949.9|1951.3|1949.3|0
1633558500000|2021-10-06 22:15:00|1951.5|1949.5|1953.1|1951.1|1953.5|1951.5|1951.5|1949.5|0
1633558800000|2021-10-06 22:20:00|1953.3|1951.3|1952.3|1950.3|1953.5|1951.5|1952.2|1950.2|0
1633559100000|2021-10-06 22:25:00|1952.5|1950.5|1952.6|1950.6|1952.9|1950.9|1952.3|1950.3|0
1633559400000|2021-10-06 22:30:00|1952.7|1950.7|1953.9|1951.9|1954.3|1952.3|1952.6|1950.6|0
1633559700000|2021-10-06 22:35:00|1953.7|1951.7|1953.9|1951.9|1954.4|1952.4|1953.7|1951.7|0
1633560000000|2021-10-06 22:40:00|1954.1|1952.1|1953.6|1951.6|1954.4|1952.4|1953.6|1951.6|0
1633560300000|2021-10-06 22:45:00|1953.7|1951.7|1953|1951|1954|1952|1952.8|1950.8|0
1633560600000|2021-10-06 22:50:00|1953.2|1951.2|1954.2|1952.2|1955|1953|1953.2|1951.2|0
1633560900000|2021-10-06 22:55:00|1953.9|1951.9|1953.4|1951.4|1954.1|1952.1|1953.4|1951.4|0
1633561200000|2021-10-06 23:00:00|1953.6|1951.6|1954.3|1952.3|1954.8|1952.8|1953.6|1951.6|0
1633561500000|2021-10-06 23:05:00|1954.4|1952.4|1954.6|1952.6|1955.2|1953.2|1953.7|1951.7|0
1633561800000|2021-10-06 23:10:00|1954.8|1952.8|1953.4|1951.4|1954.8|1952.8|1953|1951|0
1633562100000|2021-10-06 23:15:00|1953.5|1951.5|1951.5|1949.5|1953.6|1951.6|1951.5|1949.5|0
1633562400000|2021-10-06 23:20:00|1951.6|1949.6|1952.3|1950.3|1952.3|1950.3|1950.8|1948.8|0
1633562700000|2021-10-06 23:25:00|1952.5|1950.5|1951.7|1949.7|1953|1951|1951.1|1949.1|0
1633563000000|2021-10-06 23:30:00|1951.8|1949.8|1948.2|1946.2|1952.7|1950.7|1947.1|1945.1|0
1633563300000|2021-10-06 23:35:00|1948.1|1946.1|1945.8|1943.8|1948.6|1946.6|1945.8|1943.8|0
1633563600000|2021-10-06 23:40:00|1945.7|1943.7|1948.2|1946.2|1948.5|1946.5|1943.9|1941.9|0
1633563900000|2021-10-06 23:45:00|1948|1946|1947.9|1946.7|1954.4|1953.2|1947.7|1945.7|1206
1633564200000|2021-10-06 23:50:00|1948.4|1947.2|1948.6|1947.4|1949.4|1948.2|1946.4|1945.2|406
1633564500000|2021-10-06 23:55:00|1948.4|1947.2|1948.4|1947.2|1948.9|1947.7|1945.9|1944.7|414
1633564800000|2021-10-07 00:00:00|1948.2|1947.4|1941.7|1940.9|1950.4|1949.6|1940.2|1939.4|2460
1633565100000|2021-10-07 00:05:00|1941.9|1941.1|1943.2|1942.4|1949.2|1948.4|1937.4|1936.6|2030
1633565400000|2021-10-07 00:10:00|1942.7|1941.9|1947.2|1946.4|1947.7|1946.9|1940.2|1939.4|1314
1633565700000|2021-10-07 00:15:00|1946.7|1945.9|1953.7|1952.9|1953.7|1952.9|1944.7|1943.9|1961
1633566000000|2021-10-07 00:20:00|1953.2|1952.4|1946.2|1945.4|1953.2|1952.4|1944.7|1943.9|1006
1633566300000|2021-10-07 00:25:00|1946.7|1945.9|1947.2|1946.4|1949.2|1948.4|1944.2|1943.4|448
1633566600000|2021-10-07 00:30:00|1946.7|1945.9|1947.7|1946.9|1951.2|1950.4|1946.7|1945.9|856
1633566900000|2021-10-07 00:35:00|1948.2|1947.4|1948.2|1947.4|1952.7|1951.9|1947.7|1946.9|720
1633567200000|2021-10-07 00:40:00|1947.7|1946.9|1947.7|1946.9|1948.7|1947.9|1945.2|1944.4|511
1633567500000|2021-10-07 00:45:00|1948.2|1947.4|1949.2|1948.4|1950.2|1949.4|1947.7|1946.9|442
1633567800000|2021-10-07 00:50:00|1948.7|1947.9|1947.2|1946.4|1949.7|1948.9|1946.2|1945.4|327
1633568100000|2021-10-07 00:55:00|1947.4|1946.6|1946.2|1945.4|1947.4|1946.6|1944.2|1943.4|338
1633568400000|2021-10-07 01:00:00|1946.7|1945.9|1950.7|1949.9|1950.7|1949.9|1946.7|1945.9|505
1633568700000|2021-10-07 01:05:00|1950.9|1950.1|1950.7|1949.9|1952.7|1951.9|1948.7|1947.9|581
1633569000000|2021-10-07 01:10:00|1950.2|1949.4|1951.2|1950.4|1951.7|1950.9|1948.2|1947.4|362
1633569300000|2021-10-07 01:15:00|1951.7|1950.9|1950.7|1949.9|1953.2|1952.4|1950.7|1949.9|496
1633569600000|2021-10-07 01:20:00|1951.2|1950.4|1946.7|1945.9|1951.2|1950.4|1946.7|1945.9|520
1633569900000|2021-10-07 01:25:00|1946.9|1946.1|1951.2|1950.4|1951.2|1950.4|1946.2|1945.4|573
1633570200000|2021-10-07 01:30:00|1951.4|1950.6|1956.2|1955.4|1956.2|1955.4|1949.7|1948.9|967
1633570500000|2021-10-07 01:35:00|1955.9|1955.1|1956.7|1955.9|1958.2|1957.4|1954.7|1953.9|586
1633570800000|2021-10-07 01:40:00|1957.2|1956.4|1956.7|1955.9|1958.2|1957.4|1955.7|1954.9|489
1633571100000|2021-10-07 01:45:00|1956.2|1955.4|1953.7|1952.9|1956.7|1955.9|1953.7|1952.9|582
1633571400000|2021-10-07 01:50:00|1953.9|1953.1|1956.2|1955.4|1956.2|1955.4|1953.2|1952.4|442
1633571700000|2021-10-07 01:55:00|1956.7|1955.9|1956.2|1955.4|1957.7|1956.9|1955.2|1954.4|383
1633572000000|2021-10-07 02:00:00|1956.7|1955.9|1957.7|1956.9|1958.2|1957.4|1956.2|1955.4|424
1633572300000|2021-10-07 02:05:00|1957.9|1957.1|1958.2|1957.4|1959.2|1958.4|1957.7|1956.9|314
1633572600000|2021-10-07 02:10:00|1958.4|1957.6|1957.7|1956.9|1958.4|1957.6|1955.7|1954.9|266
1633572900000|2021-10-07 02:15:00|1958.2|1957.4|1955.2|1954.4|1958.2|1957.4|1954.7|1953.9|276
1633573200000|2021-10-07 02:20:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|178
1633573500000|2021-10-07 02:25:00|1955.4|1954.6|1956.7|1955.9|1957.2|1956.4|1955.4|1954.6|285
1633573800000|2021-10-07 02:30:00|1957.2|1956.4|1957.7|1956.9|1960.2|1959.4|1956.7|1955.9|404
1633574100000|2021-10-07 02:35:00|1957.2|1956.4|1956.7|1955.9|1957.7|1956.9|1956.2|1955.4|83
1633574400000|2021-10-07 02:40:00|1957.2|1956.4|1955.2|1954.4|1957.2|1956.4|1954.7|1953.9|148
1633574700000|2021-10-07 02:45:00|1955.7|1954.9|1955.7|1954.9|1957.2|1956.4|1955.7|1954.9|132
1633575000000|2021-10-07 02:50:00|1956.2|1955.4|1954.4|1953.6|1956.2|1955.4|1953.7|1952.9|250
1633575300000|2021-10-07 02:55:00|1954.7|1953.9|1956.7|1955.9|1956.7|1955.9|1954.7|1953.9|201
1633575600000|2021-10-07 03:00:00|1956.4|1955.6|1953.7|1952.9|1956.7|1955.9|1953.7|1952.9|128
1633575900000|2021-10-07 03:05:00|1954.2|1953.4|1953.7|1952.9|1954.7|1953.9|1953.2|1952.4|199
1633576200000|2021-10-07 03:10:00|1953.2|1952.4|1951.2|1950.4|1953.7|1952.9|1950.2|1949.4|373
1633576500000|2021-10-07 03:15:00|1950.9|1950.1|1951.2|1950.4|1951.2|1950.4|1949.7|1948.9|278
1633576800000|2021-10-07 03:20:00|1950.7|1949.9|1953.2|1952.4|1953.2|1952.4|1950.7|1949.9|321
1633577100000|2021-10-07 03:25:00|1952.7|1951.9|1951.7|1950.9|1952.7|1951.9|1951.2|1950.4|319
1633577400000|2021-10-07 03:30:00|1952.2|1951.4|1950.7|1949.9|1953.2|1952.4|1950.4|1949.6|618
1633577700000|2021-10-07 03:35:00|1950.2|1949.4|1951.2|1950.4|1951.2|1950.4|1947.2|1946.4|933
1633578000000|2021-10-07 03:40:00|1950.9|1950.1|1948.2|1947.4|1951.7|1950.9|1947.7|1946.9|299
1633578300000|2021-10-07 03:45:00|1947.7|1946.9|1948.7|1947.9|1948.7|1947.9|1946.9|1946.1|415
1633578600000|2021-10-07 03:50:00|1949.2|1948.4|1945.7|1944.9|1949.2|1948.4|1945.2|1944.4|484
1633578900000|2021-10-07 03:55:00|1946.2|1945.4|1945.7|1944.9|1947.2|1946.4|1945.7|1944.9|321
1633579200000|2021-10-07 04:00:00|1946.7|1945.9|1949.2|1948.4|1949.2|1948.4|1946.2|1945.4|300
1633579500000|2021-10-07 04:05:00|1948.7|1947.9|1947.7|1946.9|1948.7|1947.9|1946.7|1945.9|306
1633579800000|2021-10-07 04:10:00|1947.2|1946.4|1945.7|1944.9|1947.2|1946.4|1945.2|1944.4|263
1633580100000|2021-10-07 04:15:00|1946.2|1945.4|1947.2|1946.4|1947.2|1946.4|1945.7|1944.9|281
1633580400000|2021-10-07 04:20:00|1947.7|1946.9|1944.2|1943.4|1947.7|1946.9|1943.7|1942.9|380
1633580700000|2021-10-07 04:25:00|1943.7|1942.9|1943.2|1942.4|1944.9|1944.1|1942.7|1941.9|368
1633581000000|2021-10-07 04:30:00|1942.9|1942.1|1943.2|1942.4|1944.7|1943.9|1942.9|1942.1|337
1633581300000|2021-10-07 04:35:00|1942.9|1942.1|1943.7|1942.9|1943.7|1942.9|1942.7|1941.9|333
1633581600000|2021-10-07 04:40:00|1943.4|1942.6|1940.2|1939.4|1943.7|1942.9|1940.2|1939.4|457
1633581900000|2021-10-07 04:45:00|1940.7|1939.9|1939.2|1938.4|1940.7|1939.9|1938.2|1937.4|377
1633582200000|2021-10-07 04:50:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|317
1633582500000|2021-10-07 04:55:00|1939.7|1938.9|1941.7|1940.9|1941.7|1940.9|1939.7|1938.9|384
1633582800000|2021-10-07 05:00:00|1941.2|1940.4|1946.2|1945.4|1946.7|1945.9|1940.2|1939.4|775
1633583100000|2021-10-07 05:05:00|1946.7|1945.9|1943.2|1942.4|1946.7|1945.9|1942.9|1942.1|455
1633583400000|2021-10-07 05:10:00|1942.9|1942.1|1942.7|1941.9|1943.7|1942.9|1942.2|1941.4|415
1633583700000|2021-10-07 05:15:00|1942.2|1941.4|1944.2|1943.4|1944.2|1943.4|1942.2|1941.4|364
1633584000000|2021-10-07 05:20:00|1943.7|1942.9|1943.2|1942.4|1944.2|1943.4|1942.2|1941.4|422
1633584300000|2021-10-07 05:25:00|1942.7|1941.9|1945.2|1944.4|1945.2|1944.4|1942.2|1941.4|272
1633584600000|2021-10-07 05:30:00|1944.7|1943.9|1942.2|1941.4|1945.2|1944.4|1941.4|1940.6|476
1633584900000|2021-10-07 05:35:00|1942.7|1941.9|1941.7|1940.9|1943.7|1942.9|1941.2|1940.4|494
1633585200000|2021-10-07 05:40:00|1941.4|1940.6|1941.7|1940.9|1942.2|1941.4|1939.7|1938.9|607
1633585500000|2021-10-07 05:45:00|1941.9|1941.1|1941.7|1940.9|1942.2|1941.4|1940.2|1939.4|630
1633585800000|2021-10-07 05:50:00|1941.2|1940.4|1937.7|1936.9|1941.7|1940.9|1937.7|1936.9|1131
1633586100000|2021-10-07 05:55:00|1937.2|1936.4|1939.7|1938.9|1941.2|1940.4|1937.2|1936.4|2355
1633586400000|2021-10-07 06:00:00|1939.2|1938.4|1944.2|1943.4|1944.2|1943.4|1939.2|1938.4|2688
1633586700000|2021-10-07 06:05:00|1943.7|1942.9|1948.7|1947.9|1948.7|1947.9|1943.7|1942.9|1302
1633587000000|2021-10-07 06:10:00|1949|1947|1950.3|1948.3|1951.2|1949.2|1946.8|1944.8|3
1633587300000|2021-10-07 06:15:00|1950.2|1948.2|1952.2|1950.2|1952.9|1950.9|1949|1947|697
1633587600000|2021-10-07 06:20:00|1952.3|1950.3|1951.2|1949.2|1952.6|1950.6|1951|1949|0
1633587900000|2021-10-07 06:25:00|1951.3|1949.3|1949.6|1947.6|1951.6|1949.6|1949|1947|0
1633588200000|2021-10-07 06:30:00|1949.5|1947.5|1951|1949|1951|1949|1949.4|1947.4|0
1633588500000|2021-10-07 06:35:00|1950.9|1948.9|1950.4|1948.4|1951.4|1949.4|1950.2|1948.2|0
1633588800000|2021-10-07 06:40:00|1950.5|1948.5|1949.2|1947.2|1950.8|1948.8|1949.2|1947.2|0
1633589100000|2021-10-07 06:45:00|1948.9|1946.9|1949.9|1947.9|1950.5|1948.5|1948.8|1946.8|0
1633589400000|2021-10-07 06:50:00|1949.7|1947.7|1950.2|1948.2|1950.8|1948.8|1948.8|1946.8|0
1633589700000|2021-10-07 06:55:00|1950.4|1948.4|1949.1|1947.1|1950.4|1948.4|1947.8|1945.8|0
1633590000000|2021-10-07 07:00:00|1949.4|1947.4|1951.4|1949.4|1952.7|1950.7|1948.6|1946.6|0
1633590300000|2021-10-07 07:05:00|1951.6|1949.6|1949.3|1947.3|1952.2|1950.2|1949.3|1947.3|0
1633590600000|2021-10-07 07:10:00|1949.4|1947.4|1948.7|1946.7|1950.6|1948.6|1948.3|1946.3|0
1633590900000|2021-10-07 07:15:00|1948.8|1946.8|1945.8|1943.8|1950|1948|1945.8|1943.8|0
1633591200000|2021-10-07 07:20:00|1945.9|1943.9|1947.5|1945.5|1948.1|1946.1|1945.9|1943.9|0
1633591500000|2021-10-07 07:25:00|1947.4|1945.4|1948.1|1946.1|1948.1|1946.1|1946.8|1944.8|0
1633591800000|2021-10-07 07:30:00|1947.8|1945.8|1946.9|1945.7|1949.1|1947.9|1945.9|1944.7|222
1633592100000|2021-10-07 07:35:00|1947.4|1946.2|1947.9|1946.7|1948.9|1947.7|1947.1|1945.9|85
1633592400000|2021-10-07 07:40:00|1947.4|1946.2|1948.4|1947.2|1948.9|1947.7|1946.4|1945.2|46
1633592700000|2021-10-07 07:45:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1947.6|1946.4|97
1633593000000|2021-10-07 07:50:00|1949.4|1948.2|1951.9|1950.7|1952.4|1951.2|1949.4|1948.2|349
1633593300000|2021-10-07 07:55:00|1952.4|1951.2|1953.4|1952.2|1953.9|1952.7|1951.9|1950.7|184
1633593600000|2021-10-07 08:00:00|1953.1|1951.9|1952.4|1951.2|1953.1|1951.9|1950.9|1949.7|171
1633593900000|2021-10-07 08:05:00|1952.9|1951.7|1954.4|1953.2|1954.9|1953.7|1952.4|1951.2|134
1633594200000|2021-10-07 08:10:00|1953.9|1952.7|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|115
1633594500000|2021-10-07 08:15:00|1952.6|1951.4|1949.9|1948.7|1953.4|1952.2|1949.4|1948.2|145
1633594800000|2021-10-07 08:20:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|64
1633595100000|2021-10-07 08:25:00|1950.1|1948.9|1950.9|1949.7|1951.9|1950.7|1949.4|1948.2|140
1633595400000|2021-10-07 08:30:00|1951.4|1950.2|1954.4|1953.2|1954.4|1953.2|1951.4|1950.2|212
1633595700000|2021-10-07 08:35:00|1954.9|1953.7|1956.4|1955.2|1956.9|1955.7|1954.9|1953.7|184
1633596000000|2021-10-07 08:40:00|1955.9|1954.7|1954.4|1953.2|1956.4|1955.2|1954.4|1953.2|215
1633596300000|2021-10-07 08:45:00|1953.9|1952.7|1954.9|1953.7|1955.9|1954.7|1953.9|1952.7|62
1633596600000|2021-10-07 08:50:00|1955.1|1953.9|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|27
1633596900000|2021-10-07 08:55:00|1954.1|1952.9|1953.6|1952.4|1954.9|1953.7|1952.9|1951.7|72
1633597200000|2021-10-07 09:00:00|1953.9|1952.7|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|34
1633597500000|2021-10-07 09:05:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|52
1633597800000|2021-10-07 09:10:00|1953.9|1952.7|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|24
1633598100000|2021-10-07 09:15:00|1953.1|1951.9|1952.9|1951.7|1953.9|1952.7|1952.6|1951.4|130
1633598400000|2021-10-07 09:20:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|38
1633598700000|2021-10-07 09:25:00|1951.9|1950.7|1950.9|1949.7|1951.9|1950.7|1950.4|1949.2|64
1633599000000|2021-10-07 09:30:00|1951.4|1950.2|1951.9|1950.7|1951.9|1950.7|1950.9|1949.7|11
1633599300000|2021-10-07 09:35:00|1952.1|1950.9|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|161
1633599600000|2021-10-07 09:40:00|1952.4|1951.2|1952.1|1950.9|1953.4|1952.2|1951.9|1950.7|149
1633599900000|2021-10-07 09:45:00|1952.4|1951.2|1952.4|1951.2|1953.1|1951.9|1951.9|1950.7|112
1633600200000|2021-10-07 09:50:00|1951.9|1950.7|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|86
1633600500000|2021-10-07 09:55:00|1953.4|1952.2|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|122
1633600800000|2021-10-07 10:00:00|1954.4|1953.2|1955.4|1954.2|1956.1|1954.9|1954.4|1953.2|75
1633601100000|2021-10-07 10:05:00|1955.1|1953.9|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|38
1633601400000|2021-10-07 10:10:00|1954.9|1953.7|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|106
1633601700000|2021-10-07 10:15:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|86
1633602000000|2021-10-07 10:20:00|1954.1|1952.9|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|93
1633602300000|2021-10-07 10:25:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|39
1633602600000|2021-10-07 10:30:00|1952.9|1951.7|1953.9|1952.7|1953.9|1952.7|1952.4|1951.2|89
1633602900000|2021-10-07 10:35:00|1954.1|1952.9|1954.9|1953.7|1955.4|1954.2|1953.9|1952.7|157
1633603200000|2021-10-07 10:40:00|1955.4|1954.2|1955.9|1954.7|1956.1|1954.9|1954.9|1953.7|63
1633603500000|2021-10-07 10:45:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|46
1633603800000|2021-10-07 10:50:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|44
1633604100000|2021-10-07 10:55:00|1956.9|1955.7|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|106
1633604400000|2021-10-07 11:00:00|1957.6|1956.4|1957.9|1956.7|1958.9|1957.7|1957.4|1956.2|228
1633604700000|2021-10-07 11:05:00|1958.1|1956.9|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|58
1633605000000|2021-10-07 11:10:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|102
1633605300000|2021-10-07 11:15:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|108
1633605600000|2021-10-07 11:20:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|164
1633605900000|2021-10-07 11:25:00|1959.9|1958.7|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|130
1633606200000|2021-10-07 11:30:00|1959.4|1958.2|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|94
1633606500000|2021-10-07 11:35:00|1958.1|1956.9|1959.9|1958.7|1960.4|1959.2|1957.9|1956.7|86
1633606800000|2021-10-07 11:40:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|148
1633607100000|2021-10-07 11:45:00|1960.1|1958.9|1960.9|1959.7|1961.1|1959.9|1960.1|1958.9|35
1633607400000|2021-10-07 11:50:00|1960.6|1959.4|1959.4|1958.2|1960.6|1959.4|1959.4|1958.2|32
1633607700000|2021-10-07 11:55:00|1959.6|1958.4|1960.9|1959.7|1960.9|1959.7|1958.9|1957.7|218
1633608000000|2021-10-07 12:00:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1959.4|1958.2|50
1633608300000|2021-10-07 12:05:00|1960.6|1959.4|1958.9|1957.7|1960.9|1959.7|1958.9|1957.7|40
1633608600000|2021-10-07 12:10:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.6|1957.4|27
1633608900000|2021-10-07 12:15:00|1959.6|1958.4|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|58
1633609200000|2021-10-07 12:20:00|1960.9|1959.7|1960.9|1959.7|1961.1|1959.9|1960.4|1959.2|108
1633609500000|2021-10-07 12:25:00|1961.4|1960.2|1960.4|1959.2|1962.4|1961.2|1960.4|1959.2|222
1633609800000|2021-10-07 12:30:00|1959.9|1958.7|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|76
1633610100000|2021-10-07 12:35:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|71
1633610400000|2021-10-07 12:40:00|1961.1|1959.9|1960.9|1959.7|1962.4|1961.2|1960.9|1959.7|71
1633610700000|2021-10-07 12:45:00|1961.4|1960.2|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|51
1633611000000|2021-10-07 12:50:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|83
1633611300000|2021-10-07 12:55:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|13
1633611600000|2021-10-07 13:00:00|1960.9|1959.7|1960.9|1959.7|1961.4|1960.2|1960.4|1959.2|57
1633611900000|2021-10-07 13:05:00|1961.1|1959.9|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|63
1633612200000|2021-10-07 13:10:00|1961.4|1960.2|1958.9|1957.7|1961.4|1960.2|1958.9|1957.7|115
1633612500000|2021-10-07 13:15:00|1959.4|1958.2|1957.6|1956.4|1959.9|1958.7|1957.4|1956.2|73
1633612800000|2021-10-07 13:20:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1955.9|1954.7|60
1633613100000|2021-10-07 13:25:00|1956.4|1955.2|1957.4|1956.2|1957.4|1956.2|1955.9|1954.7|105
1633613400000|2021-10-07 13:30:00|1956.9|1955.7|1960.4|1959.2|1960.9|1959.7|1956.4|1955.2|344
1633613700000|2021-10-07 13:35:00|1960.6|1959.4|1961.9|1960.7|1961.9|1960.7|1959.4|1958.2|266
1633614000000|2021-10-07 13:40:00|1962.4|1961.2|1959.4|1958.2|1964.4|1963.2|1958.9|1957.7|358
1633614300000|2021-10-07 13:45:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1957.9|1956.7|278
1633614600000|2021-10-07 13:50:00|1959.9|1958.7|1962.4|1961.2|1963.4|1962.2|1958.9|1957.7|287
1633614900000|2021-10-07 13:55:00|1962.1|1960.9|1963.6|1962.4|1963.9|1962.7|1962.1|1960.9|197
1633615200000|2021-10-07 14:00:00|1963.9|1962.7|1966.9|1965.7|1966.9|1965.7|1963.4|1962.2|298
1633615500000|2021-10-07 14:05:00|1967.1|1965.9|1964.9|1963.7|1967.1|1965.9|1963.9|1962.7|224
1633615800000|2021-10-07 14:10:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|195
1633616100000|2021-10-07 14:15:00|1966.4|1965.2|1968.9|1967.7|1968.9|1967.7|1965.9|1964.7|204
1633616400000|2021-10-07 14:20:00|1969.1|1967.9|1968.4|1967.2|1969.9|1968.7|1968.1|1966.9|156
1633616700000|2021-10-07 14:25:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|111
1633617000000|2021-10-07 14:30:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|108
1633617300000|2021-10-07 14:35:00|1969.1|1967.9|1966.4|1965.2|1969.9|1968.7|1966.4|1965.2|106
1633617600000|2021-10-07 14:40:00|1966.9|1965.7|1966.4|1965.2|1967.4|1966.2|1966.1|1964.9|93
1633617900000|2021-10-07 14:45:00|1966.1|1964.9|1967.4|1966.2|1967.4|1966.2|1965.9|1964.7|82
1633618200000|2021-10-07 14:50:00|1967.1|1965.9|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|124
1633618500000|2021-10-07 14:55:00|1968.4|1967.2|1969.4|1968.2|1969.9|1968.7|1967.9|1966.7|260
1633618800000|2021-10-07 15:00:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1967.6|1966.4|78
1633619100000|2021-10-07 15:05:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|65
1633619400000|2021-10-07 15:10:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1966.9|1965.7|86
1633619700000|2021-10-07 15:15:00|1967.4|1966.2|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|89
1633620000000|2021-10-07 15:20:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|108
1633620300000|2021-10-07 15:25:00|1967.6|1966.4|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|104
1633620600000|2021-10-07 15:30:00|1969.4|1968.2|1969.9|1968.7|1970.1|1968.9|1968.4|1967.2|81
1633620900000|2021-10-07 15:35:00|1970.1|1968.9|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|96
1633621200000|2021-10-07 15:40:00|1970.9|1969.7|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|71
1633621500000|2021-10-07 15:45:00|1970.6|1969.4|1969.4|1968.2|1970.6|1969.4|1969.4|1968.2|85
1633621800000|2021-10-07 15:50:00|1969.6|1968.4|1969.4|1968.2|1969.6|1968.4|1968.4|1967.2|104
1633622100000|2021-10-07 15:55:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|62
1633622400000|2021-10-07 16:00:00|1970.1|1968.9|1970.1|1968.9|1971.1|1969.9|1969.9|1968.7|83
1633622700000|2021-10-07 16:05:00|1970.4|1969.2|1969.6|1968.4|1970.4|1969.2|1969.4|1968.2|42
1633623000000|2021-10-07 16:10:00|1969.4|1968.2|1968.9|1967.7|1969.6|1968.4|1968.4|1967.2|22
1633623300000|2021-10-07 16:15:00|1968.6|1967.4|1969.9|1968.7|1969.9|1968.7|1968.6|1967.4|35
1633623600000|2021-10-07 16:20:00|1969.6|1968.4|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|22
1633623900000|2021-10-07 16:25:00|1968.9|1967.7|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|110
1633624200000|2021-10-07 16:30:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|200
1633624500000|2021-10-07 16:35:00|1969.9|1968.7|1971.4|1970.2|1971.4|1970.2|1969.9|1968.7|93
1633624800000|2021-10-07 16:40:00|1971.9|1970.7|1972.4|1971.2|1972.4|1971.2|1970.9|1969.7|175
1633625100000|2021-10-07 16:45:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|94
1633625400000|2021-10-07 16:50:00|1971.4|1970.2|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|95
1633625700000|2021-10-07 16:55:00|1971.9|1970.7|1973.4|1972.2|1973.4|1972.2|1971.9|1970.7|131
1633626000000|2021-10-07 17:00:00|1972.9|1971.7|1972.4|1971.2|1972.9|1971.7|1972.4|1971.2|118
1633626300000|2021-10-07 17:05:00|1971.9|1970.7|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|91
1633626600000|2021-10-07 17:10:00|1972.4|1971.2|1972.9|1971.7|1972.9|1971.7|1972.4|1971.2|80
1633626900000|2021-10-07 17:15:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|108
1633627200000|2021-10-07 17:20:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|88
1633627500000|2021-10-07 17:25:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|72
1633627800000|2021-10-07 17:30:00|1973.9|1972.7|1975.4|1974.2|1975.4|1974.2|1973.9|1972.7|107
1633628100000|2021-10-07 17:35:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|51
1633628400000|2021-10-07 17:40:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|39
1633628700000|2021-10-07 17:45:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|36
1633629000000|2021-10-07 17:50:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|81
1633629300000|2021-10-07 17:55:00|1974.9|1973.7|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|92
1633629600000|2021-10-07 18:00:00|1973.9|1972.7|1971.9|1970.7|1974.4|1973.2|1971.4|1970.2|145
1633629900000|2021-10-07 18:05:00|1972.1|1970.9|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|88
1633630200000|2021-10-07 18:10:00|1971.9|1970.7|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|101
1633630500000|2021-10-07 18:15:00|1971.4|1970.2|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|39
1633630800000|2021-10-07 18:20:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1972.4|1971.2|46
1633631100000|2021-10-07 18:25:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|157
1633631400000|2021-10-07 18:30:00|1972.6|1971.4|1971.9|1970.7|1972.6|1971.4|1971.4|1970.2|49
1633631700000|2021-10-07 18:35:00|1971.6|1970.4|1971.4|1970.2|1971.6|1970.4|1970.6|1969.4|48
1633632000000|2021-10-07 18:40:00|1971.9|1970.7|1969.9|1968.7|1971.9|1970.7|1969.9|1968.7|180
1633632300000|2021-10-07 18:45:00|1969.4|1968.2|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|130
1633632600000|2021-10-07 18:50:00|1970.1|1968.9|1968.9|1967.7|1970.4|1969.2|1968.4|1967.2|71
1633632900000|2021-10-07 18:55:00|1969.1|1967.9|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|140
1633633200000|2021-10-07 19:00:00|1970.1|1968.9|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|63
1633633500000|2021-10-07 19:05:00|1970.9|1969.7|1972.4|1971.2|1972.6|1971.4|1970.9|1969.7|63
1633633800000|2021-10-07 19:10:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1971.4|1970.2|56
1633634100000|2021-10-07 19:15:00|1972.4|1971.2|1973.9|1972.7|1974.1|1972.9|1972.4|1971.2|101
1633634400000|2021-10-07 19:20:00|1974.1|1972.9|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|64
1633634700000|2021-10-07 19:25:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|54
1633635000000|2021-10-07 19:30:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|57
1633635300000|2021-10-07 19:35:00|1973.1|1971.9|1969.9|1968.7|1973.1|1971.9|1969.9|1968.7|80
1633635600000|2021-10-07 19:40:00|1970.4|1969.2|1968.9|1967.7|1970.9|1969.7|1968.6|1967.4|131
1633635900000|2021-10-07 19:45:00|1969.4|1968.2|1968.9|1967.7|1969.4|1968.2|1967.9|1966.7|207
1633636200000|2021-10-07 19:50:00|1968.4|1967.2|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|174
1633636500000|2021-10-07 19:55:00|1969.1|1967.9|1965.4|1964.2|1969.1|1967.9|1965.4|1964.2|526
1633636800000|2021-10-07 20:00:00|1965.6|1964.4|1966.9|1965.7|1966.9|1965.7|1965.4|1964.2|79
1633637100000|2021-10-07 20:05:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|67
1633637400000|2021-10-07 20:10:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|43
1633637700000|2021-10-07 20:15:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|23
1633638000000|2021-10-07 20:20:00|1966.8|1964.8|1966|1964|1967.2|1965.2|1966|1964|86
1633638300000|2021-10-07 20:25:00|1966.1|1964.1|1966.6|1964.6|1966.7|1964.7|1966.1|1964.1|16
1633638600000|2021-10-07 20:30:00|1966.7|1964.7|1966.8|1964.8|1967.1|1965.1|1966.6|1964.6|8
1633638900000|2021-10-07 20:35:00|1966.7|1964.7|1967|1965|1967|1965|1966.5|1964.5|55
1633639200000|2021-10-07 20:40:00|1967.1|1965.1|1967.4|1965.4|1967.4|1965.4|1966.7|1964.7|5
1633639500000|2021-10-07 20:45:00|1967.3|1965.3|1966.7|1964.7|1967.3|1965.3|1966.6|1964.6|6
1633639800000|2021-10-07 20:50:00|1966.6|1964.6|1967.3|1965.3|1967.5|1965.5|1966.6|1964.6|17
1633640100000|2021-10-07 20:55:00|1967.2|1965.2|1967.3|1965.3|1968.1|1966.1|1967.2|1965.2|0
1633640400000|2021-10-07 21:00:00|1967.5|1965.5|1967.5|1965.5|1967.5|1965.5|1967.4|1965.4|4
1633640700000|2021-10-07 21:05:00|1967.6|1965.6|1967.6|1965.6|1967.7|1965.7|1967.6|1965.6|0
1633641000000|2021-10-07 21:10:00|1967.7|1965.7|1967.6|1965.6|1967.7|1965.7|1967.6|1965.6|0
1633641300000|2021-10-07 21:15:00|1967.5|1965.5|1967.4|1965.4|1967.6|1965.6|1967.4|1965.4|0
1633641600000|2021-10-07 21:20:00|1967.5|1965.5|1967.6|1965.6|1967.6|1965.6|1967.4|1965.4|0
1633641900000|2021-10-07 21:25:00|1967.5|1965.5|1967.5|1965.5|1967.5|1965.5|1967.5|1965.5|0
1633642500000|2021-10-07 21:35:00|1967.6|1965.6|1967.6|1965.6|1967.6|1965.6|1967.6|1965.6|0
1633643100000|2021-10-07 21:45:00|1967.5|1965.5|1967.5|1965.5|1967.6|1965.6|1967.5|1965.5|0
1633643400000|2021-10-07 21:50:00|1967.4|1965.4|1967.5|1965.5|1967.5|1965.5|1967.4|1965.4|0
1633643700000|2021-10-07 21:55:00|1967.4|1965.4|1967.5|1965.5|1967.5|1965.5|1967.4|1965.4|0
1633644000000|2021-10-07 22:00:00|1967.4|1965.4|1967.5|1965.5|1968.8|1966.8|1967.1|1965.1|0
1633644300000|2021-10-07 22:05:00|1967.6|1965.6|1967.2|1965.2|1968.1|1966.1|1966.7|1964.7|0
1633644600000|2021-10-07 22:10:00|1967|1965|1966.7|1964.7|1967.2|1965.2|1966.7|1964.7|0
1633644900000|2021-10-07 22:15:00|1966.9|1964.9|1966.8|1964.8|1967|1965|1966.6|1964.6|0
1633645200000|2021-10-07 22:20:00|1966.9|1964.9|1966.7|1964.7|1967.2|1965.2|1965.9|1963.9|0
1633645500000|2021-10-07 22:25:00|1966.4|1964.4|1966.7|1964.7|1966.7|1964.7|1966.4|1964.4|0
1633645800000|2021-10-07 22:30:00|1966.9|1964.9|1966.8|1964.8|1967.1|1965.1|1966.3|1964.3|0
1633646100000|2021-10-07 22:35:00|1966.7|1964.7|1967.2|1965.2|1967.5|1965.5|1966.3|1964.3|0
1633646400000|2021-10-07 22:40:00|1967.3|1965.3|1967.3|1965.3|1968.1|1966.1|1967|1965|0
1633646700000|2021-10-07 22:45:00|1967.4|1965.4|1968.1|1966.1|1968.1|1966.1|1967|1965|0
1633647000000|2021-10-07 22:50:00|1968.3|1966.3|1967.2|1965.2|1968.5|1966.5|1967.2|1965.2|0
1633647300000|2021-10-07 22:55:00|1967.4|1965.4|1967.9|1965.9|1968.5|1966.5|1967.4|1965.4|0
1633647600000|2021-10-07 23:00:00|1968.1|1966.1|1968.8|1966.8|1968.9|1966.9|1967.9|1965.9|0
1633647900000|2021-10-07 23:05:00|1968.9|1966.9|1968.9|1966.9|1968.9|1966.9|1968|1966|0
1633648200000|2021-10-07 23:10:00|1968.8|1966.8|1968.8|1966.8|1970|1968|1968.2|1966.2|0
1633648500000|2021-10-07 23:15:00|1968.7|1966.7|1967.3|1965.3|1968.8|1966.8|1967.2|1965.2|0
1633648800000|2021-10-07 23:20:00|1967|1965|1966.4|1964.4|1967|1965|1966.2|1964.2|0
1633649100000|2021-10-07 23:25:00|1966.7|1964.7|1966.5|1964.5|1966.8|1964.8|1966.4|1964.4|0
1633649400000|2021-10-07 23:30:00|1966.8|1964.8|1967.9|1965.9|1968.5|1966.5|1966.8|1964.8|0
1633649700000|2021-10-07 23:35:00|1967.7|1965.7|1967.9|1965.9|1968.5|1966.5|1967.3|1965.3|0
1633650000000|2021-10-07 23:40:00|1967.6|1965.6|1965.3|1963.3|1967.6|1965.6|1965.3|1963.3|0
1633650300000|2021-10-07 23:45:00|1966|1964|1970.9|1969.7|1971.1|1969.9|1964.5|1962.5|884
1633650600000|2021-10-07 23:50:00|1971.4|1970.2|1973.4|1972.2|1974.4|1973.2|1971.4|1970.2|393
1633650900000|2021-10-07 23:55:00|1973.6|1972.4|1969.9|1968.7|1974.9|1973.7|1969.6|1968.4|587
1633651200000|2021-10-08 00:00:00|1969.7|1968.9|1970.7|1969.9|1973.7|1972.9|1968.4|1967.6|2488
1633651500000|2021-10-08 00:05:00|1971.2|1970.4|1971.7|1970.9|1974.7|1973.9|1970.7|1969.9|1418
1633651800000|2021-10-08 00:10:00|1972.2|1971.4|1970.7|1969.9|1973.2|1972.4|1969.2|1968.4|848
1633652100000|2021-10-08 00:15:00|1971.2|1970.4|1968.7|1967.9|1972.2|1971.4|1965.2|1964.4|1198
1633652400000|2021-10-08 00:20:00|1968.4|1967.6|1969.7|1968.9|1969.7|1968.9|1964.2|1963.4|712
1633652700000|2021-10-08 00:25:00|1969.2|1968.4|1970.2|1969.4|1972.2|1971.4|1968.7|1967.9|729
1633653000000|2021-10-08 00:30:00|1969.7|1968.9|1970.7|1969.9|1972.7|1971.9|1969.2|1968.4|459
1633653300000|2021-10-08 00:35:00|1970.2|1969.4|1973.4|1972.6|1973.7|1972.9|1968.2|1967.4|803
1633653600000|2021-10-08 00:40:00|1973.7|1972.9|1972.2|1971.4|1975.2|1974.4|1972.2|1971.4|744
1633653900000|2021-10-08 00:45:00|1972.7|1971.9|1970.2|1969.4|1972.7|1971.9|1969.7|1968.9|571
1633654200000|2021-10-08 00:50:00|1970.7|1969.9|1970.7|1969.9|1972.2|1971.4|1969.7|1968.9|406
1633654500000|2021-10-08 00:55:00|1970.2|1969.4|1974.2|1973.4|1974.7|1973.9|1970.2|1969.4|754
1633654800000|2021-10-08 01:00:00|1973.7|1972.9|1973.2|1972.4|1975.2|1974.4|1972.7|1971.9|487
1633655100000|2021-10-08 01:05:00|1973.7|1972.9|1973.7|1972.9|1975.2|1974.4|1972.4|1971.6|862
1633655400000|2021-10-08 01:10:00|1974.2|1973.4|1975.7|1974.9|1976.2|1975.4|1973.2|1972.4|726
1633655700000|2021-10-08 01:15:00|1975.2|1974.4|1975.7|1974.9|1977.2|1976.4|1974.7|1973.9|518
1633656000000|2021-10-08 01:20:00|1976.2|1975.4|1974.2|1973.4|1976.7|1975.9|1974.2|1973.4|413
1633656300000|2021-10-08 01:25:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1973.2|1972.4|451
1633656600000|2021-10-08 01:30:00|1974.4|1973.6|1975.2|1974.4|1975.7|1974.9|1973.7|1972.9|440
1633656900000|2021-10-08 01:35:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1973.2|1972.4|348
1633657200000|2021-10-08 01:40:00|1975.7|1974.9|1977.7|1976.9|1977.7|1976.9|1975.2|1974.4|534
1633657500000|2021-10-08 01:45:00|1977.2|1976.4|1977.7|1976.9|1979.2|1978.4|1976.7|1975.9|738
1633657800000|2021-10-08 01:50:00|1978.2|1977.4|1976.7|1975.9|1978.2|1977.4|1975.7|1974.9|452
1633658100000|2021-10-08 01:55:00|1977.2|1976.4|1976.7|1975.9|1978.2|1977.4|1975.7|1974.9|296
1633658400000|2021-10-08 02:00:00|1977.2|1976.4|1975.4|1974.6|1977.7|1976.9|1975.2|1974.4|335
1633658700000|2021-10-08 02:05:00|1975.2|1974.4|1976.2|1975.4|1976.7|1975.9|1974.7|1973.9|330
1633659000000|2021-10-08 02:10:00|1976.7|1975.9|1974.7|1973.9|1976.7|1975.9|1974.7|1973.9|220
1633659300000|2021-10-08 02:15:00|1974.2|1973.4|1972.2|1971.4|1974.7|1973.9|1972.2|1971.4|485
1633659600000|2021-10-08 02:20:00|1972.7|1971.9|1972.2|1971.4|1973.7|1972.9|1972.2|1971.4|284
1633659900000|2021-10-08 02:25:00|1972.7|1971.9|1974.7|1973.9|1974.7|1973.9|1972.2|1971.4|336
1633660200000|2021-10-08 02:30:00|1975.2|1974.4|1975.7|1974.9|1976.7|1975.9|1975.2|1974.4|285
1633660500000|2021-10-08 02:35:00|1976.2|1975.4|1974.7|1973.9|1976.7|1975.9|1974.7|1973.9|119
1633660800000|2021-10-08 02:40:00|1975.2|1974.4|1973.2|1972.4|1975.7|1974.9|1972.7|1971.9|199
1633661100000|2021-10-08 02:45:00|1973.4|1972.6|1973.2|1972.4|1974.2|1973.4|1972.7|1971.9|139
1633661400000|2021-10-08 02:50:00|1973.7|1972.9|1973.2|1972.4|1973.7|1972.9|1972.7|1971.9|83
1633661700000|2021-10-08 02:55:00|1973.7|1972.9|1973.2|1972.4|1974.2|1973.4|1972.7|1971.9|87
1633662000000|2021-10-08 03:00:00|1973.7|1972.9|1971.7|1970.9|1973.7|1972.9|1971.7|1970.9|151
1633662300000|2021-10-08 03:05:00|1971.9|1971.1|1972.7|1971.9|1972.7|1971.9|1971.7|1970.9|141
1633662600000|2021-10-08 03:10:00|1972.2|1971.4|1972.2|1971.4|1972.7|1971.9|1972.2|1971.4|120
1633662900000|2021-10-08 03:15:00|1972.7|1971.9|1971.7|1970.9|1972.7|1971.9|1970.7|1969.9|432
1633663200000|2021-10-08 03:20:00|1971.2|1970.4|1971.7|1970.9|1973.2|1972.4|1971.2|1970.4|338
1633663500000|2021-10-08 03:25:00|1972.2|1971.4|1971.7|1970.9|1972.7|1971.9|1971.7|1970.9|203
1633663800000|2021-10-08 03:30:00|1971.9|1971.1|1972.7|1971.9|1974.2|1973.4|1971.9|1971.1|630
1633664100000|2021-10-08 03:35:00|1972.2|1971.4|1971.7|1970.9|1973.7|1972.9|1971.7|1970.9|347
1633664400000|2021-10-08 03:40:00|1972.2|1971.4|1970.7|1969.9|1972.7|1971.9|1970.2|1969.4|773
1633664700000|2021-10-08 03:45:00|1970.2|1969.4|1968.2|1967.4|1970.7|1969.9|1968.2|1967.4|916
1633665000000|2021-10-08 03:50:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.4|1967.6|321
1633665300000|2021-10-08 03:55:00|1968.2|1967.4|1968.2|1967.4|1968.7|1967.9|1967.2|1966.4|525
1633665600000|2021-10-08 04:00:00|1967.7|1966.9|1966.7|1965.9|1967.7|1966.9|1966.7|1965.9|354
1633665900000|2021-10-08 04:05:00|1966.2|1965.4|1966.2|1965.4|1966.7|1965.9|1964.7|1963.9|753
1633666200000|2021-10-08 04:10:00|1965.7|1964.9|1965.7|1964.9|1966.2|1965.4|1965.2|1964.4|287
1633666500000|2021-10-08 04:15:00|1965.2|1964.4|1967.7|1966.9|1967.7|1966.9|1965.2|1964.4|406
1633666800000|2021-10-08 04:20:00|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|345
1633667100000|2021-10-08 04:25:00|1966.9|1966.1|1967.4|1966.6|1967.7|1966.9|1966.7|1965.9|240
1633667400000|2021-10-08 04:30:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1966.7|1965.9|199
1633667700000|2021-10-08 04:35:00|1966.7|1965.9|1966.7|1965.9|1966.7|1965.9|1965.7|1964.9|299
1633668000000|2021-10-08 04:40:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1966.2|1965.4|324
1633668300000|2021-10-08 04:45:00|1968.4|1967.6|1966.7|1965.9|1968.4|1967.6|1966.2|1965.4|508
1633668600000|2021-10-08 04:50:00|1966.2|1965.4|1965.2|1964.4|1966.7|1965.9|1965.2|1964.4|428
1633668900000|2021-10-08 04:55:00|1965.7|1964.9|1965.7|1964.9|1965.7|1964.9|1964.4|1963.6|383
1633669200000|2021-10-08 05:00:00|1966.2|1965.4|1967.7|1966.9|1968.2|1967.4|1966.2|1965.4|616
1633669500000|2021-10-08 05:05:00|1967.2|1966.4|1966.2|1965.4|1967.2|1966.4|1965.2|1964.4|564
1633669800000|2021-10-08 05:10:00|1965.7|1964.9|1965.7|1964.9|1966.2|1965.4|1964.2|1963.4|432
1633670100000|2021-10-08 05:15:00|1966.2|1965.4|1965.2|1964.4|1966.2|1965.4|1964.2|1963.4|366
1633670400000|2021-10-08 05:20:00|1965.7|1964.9|1964.2|1963.4|1965.7|1964.9|1963.7|1962.9|365
1633670700000|2021-10-08 05:25:00|1963.9|1963.1|1964.2|1963.4|1964.9|1964.1|1962.7|1961.9|684
1633671000000|2021-10-08 05:30:00|1964.7|1963.9|1964.7|1963.9|1966.2|1965.4|1963.2|1962.4|699
1633671300000|2021-10-08 05:35:00|1964.2|1963.4|1964.2|1963.4|1964.7|1963.9|1963.7|1962.9|392
1633671600000|2021-10-08 05:40:00|1964.7|1963.9|1965.7|1964.9|1966.2|1965.4|1964.2|1963.4|1514
1633671900000|2021-10-08 05:45:00|1965.2|1964.4|1966.2|1965.4|1966.7|1965.9|1964.2|1963.4|945
1633672200000|2021-10-08 05:50:00|1965.7|1964.9|1963.2|1962.4|1966.7|1965.9|1963.2|1962.4|609
1633672500000|2021-10-08 05:55:00|1963.7|1962.9|1963.2|1962.4|1964.2|1963.4|1962.2|1961.4|1615
1633672800000|2021-10-08 06:00:00|1962.7|1961.9|1961.2|1960.4|1963.7|1962.9|1960.2|1959.4|3030
1633673100000|2021-10-08 06:05:00|1961.7|1960.9|1962.7|1961.9|1963.2|1962.4|1961.7|1960.9|794
1633673400000|2021-10-08 06:10:00|1963.1|1961.1|1966.2|1964.2|1967.7|1965.7|1961.6|1959.6|16
1633673700000|2021-10-08 06:15:00|1966.3|1964.3|1966.3|1964.3|1966.8|1964.8|1965.8|1963.8|592
1633674000000|2021-10-08 06:20:00|1966.4|1964.4|1965.3|1963.3|1966.4|1964.4|1963.5|1961.5|0
1633674300000|2021-10-08 06:25:00|1965.2|1963.2|1965.4|1963.4|1965.8|1963.8|1964.9|1962.9|0
1633674600000|2021-10-08 06:30:00|1965.2|1963.2|1966.3|1964.3|1966.6|1964.6|1965.1|1963.1|0
1633674900000|2021-10-08 06:35:00|1966.4|1964.4|1965.8|1963.8|1966.4|1964.4|1965.3|1963.3|0
1633675200000|2021-10-08 06:40:00|1965.7|1963.7|1966.6|1964.6|1966.6|1964.6|1965.5|1963.5|0
1633675500000|2021-10-08 06:45:00|1966.5|1964.5|1965.4|1963.4|1966.8|1964.8|1965.4|1963.4|0
1633675800000|2021-10-08 06:50:00|1965.6|1963.6|1965.7|1963.7|1966|1964|1965.3|1963.3|0
1633676100000|2021-10-08 06:55:00|1965.6|1963.6|1965.9|1963.9|1965.9|1963.9|1965.4|1963.4|0
1633676400000|2021-10-08 07:00:00|1966|1964|1966.4|1964.4|1967|1965|1965.7|1963.7|0
1633676700000|2021-10-08 07:05:00|1966.1|1964.1|1967.7|1965.7|1968.1|1966.1|1965.6|1963.6|0
1633677000000|2021-10-08 07:10:00|1967.9|1965.9|1966.3|1964.3|1968.1|1966.1|1966.1|1964.1|0
1633677300000|2021-10-08 07:15:00|1966.1|1964.1|1964.1|1962.1|1966.5|1964.5|1963.6|1961.6|0
1633677600000|2021-10-08 07:20:00|1964.2|1962.2|1964.3|1962.3|1964.7|1962.7|1963.3|1961.3|0
1633677900000|2021-10-08 07:25:00|1964.1|1962.1|1963.6|1961.6|1965|1963|1962.9|1960.9|0
1633678200000|2021-10-08 07:30:00|1963.5|1961.5|1960.9|1959.7|1963.5|1961.9|1960.4|1959.2|254
1633678500000|2021-10-08 07:35:00|1960.4|1959.2|1961.9|1960.7|1961.9|1960.7|1959.6|1958.4|101
1633678800000|2021-10-08 07:40:00|1961.4|1960.2|1963.4|1962.2|1963.9|1962.7|1961.4|1960.2|96
1633679100000|2021-10-08 07:45:00|1963.9|1962.7|1962.9|1961.7|1963.9|1962.7|1961.9|1960.7|66
1633679400000|2021-10-08 07:50:00|1963.1|1961.9|1962.4|1961.2|1963.9|1962.7|1962.4|1961.2|89
1633679700000|2021-10-08 07:55:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|176
1633680000000|2021-10-08 08:00:00|1962.4|1961.2|1961.9|1960.7|1963.4|1962.2|1961.9|1960.7|54
1633680300000|2021-10-08 08:05:00|1962.4|1961.2|1962.6|1961.4|1963.9|1962.7|1961.4|1960.2|62
1633680600000|2021-10-08 08:10:00|1962.9|1961.7|1960.9|1959.7|1962.9|1961.7|1960.9|1959.7|38
1633680900000|2021-10-08 08:15:00|1961.1|1959.9|1962.4|1961.2|1962.6|1961.4|1960.9|1959.7|104
1633681200000|2021-10-08 08:20:00|1962.1|1960.9|1963.4|1962.2|1963.9|1962.7|1961.9|1960.7|54
1633681500000|2021-10-08 08:25:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|33
1633681800000|2021-10-08 08:30:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|75
1633682100000|2021-10-08 08:35:00|1961.9|1960.7|1962.9|1961.7|1963.4|1962.2|1961.9|1960.7|49
1633682400000|2021-10-08 08:40:00|1963.4|1962.2|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|37
1633682700000|2021-10-08 08:45:00|1964.1|1962.9|1964.9|1963.7|1965.9|1964.7|1963.9|1962.7|44
1633683000000|2021-10-08 08:50:00|1964.4|1963.2|1963.4|1962.2|1964.9|1963.7|1962.9|1961.7|97
1633683300000|2021-10-08 08:55:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|18
1633683600000|2021-10-08 09:00:00|1962.6|1961.4|1961.9|1960.7|1962.9|1961.7|1961.9|1960.7|49
1633683900000|2021-10-08 09:05:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1960.9|1959.7|40
1633684200000|2021-10-08 09:10:00|1961.6|1960.4|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|56
1633684500000|2021-10-08 09:15:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|29
1633684800000|2021-10-08 09:20:00|1962.6|1961.4|1961.9|1960.7|1962.9|1961.7|1961.9|1960.7|13
1633685100000|2021-10-08 09:25:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|66
1633685400000|2021-10-08 09:30:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|39
1633685700000|2021-10-08 09:35:00|1962.4|1961.2|1963.4|1962.2|1963.9|1962.7|1962.4|1961.2|63
1633686000000|2021-10-08 09:40:00|1962.9|1961.7|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|40
1633686300000|2021-10-08 09:45:00|1963.4|1962.2|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|19
1633686600000|2021-10-08 09:50:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|14
1633686900000|2021-10-08 09:55:00|1964.9|1963.7|1964.9|1963.7|1965.1|1963.9|1964.4|1963.2|46
1633687200000|2021-10-08 10:00:00|1964.4|1963.2|1965.4|1964.2|1965.4|1964.2|1964.1|1962.9|45
1633687500000|2021-10-08 10:05:00|1964.9|1963.7|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|7
1633687800000|2021-10-08 10:10:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|42
1633688100000|2021-10-08 10:15:00|1965.6|1964.4|1966.4|1965.2|1966.4|1965.2|1965.4|1964.2|36
1633688400000|2021-10-08 10:20:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|45
1633688700000|2021-10-08 10:25:00|1966.1|1964.9|1967.4|1966.2|1967.4|1966.2|1966.1|1964.9|21
1633689000000|2021-10-08 10:30:00|1967.6|1966.4|1967.9|1966.7|1968.4|1967.2|1967.1|1965.9|27
1633689300000|2021-10-08 10:35:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|19
1633689600000|2021-10-08 10:40:00|1967.4|1966.2|1967.4|1966.2|1967.6|1966.4|1966.9|1965.7|12
1633689900000|2021-10-08 10:45:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|13
1633690200000|2021-10-08 10:50:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.4|1965.2|74
1633690500000|2021-10-08 10:55:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|63
1633690800000|2021-10-08 11:00:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|153
1633691100000|2021-10-08 11:05:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|36
1633691400000|2021-10-08 11:10:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|22
1633691700000|2021-10-08 11:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|33
1633692000000|2021-10-08 11:20:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|77
1633692300000|2021-10-08 11:25:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|28
1633692600000|2021-10-08 11:30:00|1968.1|1966.9|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|5
1633692900000|2021-10-08 11:35:00|1967.6|1966.4|1967.4|1966.2|1967.6|1966.4|1967.4|1966.2|7
1633693200000|2021-10-08 11:40:00|1967.9|1966.7|1966.9|1965.7|1967.9|1966.7|1966.6|1965.4|18
1633693500000|2021-10-08 11:45:00|1966.4|1965.2|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|9
1633693800000|2021-10-08 11:50:00|1967.6|1966.4|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|31
1633694100000|2021-10-08 11:55:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|57
1633694400000|2021-10-08 12:00:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|62
1633694700000|2021-10-08 12:05:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1967.9|1966.7|27
1633695000000|2021-10-08 12:10:00|1968.1|1966.9|1967.4|1966.2|1968.1|1966.9|1967.4|1966.2|29
1633695300000|2021-10-08 12:15:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|63
1633695600000|2021-10-08 12:20:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|72
1633695900000|2021-10-08 12:25:00|1967.9|1966.7|1965.9|1964.7|1968.4|1967.2|1965.9|1964.7|135
1633696200000|2021-10-08 12:30:00|1966.4|1965.2|1963.9|1962.7|1966.6|1965.4|1961.4|1960.2|334
1633696500000|2021-10-08 12:35:00|1964.4|1963.2|1968.4|1967.2|1969.9|1968.7|1963.9|1962.7|473
1633696800000|2021-10-08 12:40:00|1968.6|1967.4|1965.6|1964.4|1969.4|1968.2|1964.9|1963.7|128
1633697100000|2021-10-08 12:45:00|1965.4|1964.2|1962.9|1961.7|1966.4|1965.2|1961.9|1960.7|180
1633697400000|2021-10-08 12:50:00|1963.1|1961.9|1963.4|1962.2|1964.9|1963.7|1962.4|1961.2|218
1633697700000|2021-10-08 12:55:00|1963.6|1962.4|1965.9|1964.7|1966.4|1965.2|1963.6|1962.4|83
1633698000000|2021-10-08 13:00:00|1965.6|1964.4|1967.4|1966.2|1967.4|1966.2|1965.6|1964.4|127
1633698300000|2021-10-08 13:05:00|1967.9|1966.7|1966.6|1965.4|1968.4|1967.2|1966.4|1965.2|76
1633698600000|2021-10-08 13:10:00|1966.9|1965.7|1966.4|1965.2|1967.4|1966.2|1965.4|1964.2|125
1633698900000|2021-10-08 13:15:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|43
1633699200000|2021-10-08 13:20:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1965.4|1964.2|40
1633699500000|2021-10-08 13:25:00|1965.9|1964.7|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|64
1633699800000|2021-10-08 13:30:00|1966.9|1965.7|1964.9|1963.7|1968.9|1967.7|1964.9|1963.7|232
1633700100000|2021-10-08 13:35:00|1964.6|1963.4|1965.4|1964.2|1965.9|1964.7|1962.4|1961.2|283
1633700400000|2021-10-08 13:40:00|1965.9|1964.7|1965.4|1964.2|1967.4|1966.2|1965.4|1964.2|225
1633700700000|2021-10-08 13:45:00|1965.9|1964.7|1966.6|1965.4|1967.9|1966.7|1964.9|1963.7|143
1633701000000|2021-10-08 13:50:00|1966.9|1965.7|1965.4|1964.2|1966.9|1965.7|1963.4|1962.2|127
1633701300000|2021-10-08 13:55:00|1965.1|1963.9|1964.9|1963.7|1966.9|1965.7|1964.9|1963.7|133
1633701600000|2021-10-08 14:00:00|1965.1|1963.9|1967.9|1966.7|1967.9|1966.7|1964.9|1963.7|151
1633701900000|2021-10-08 14:05:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|206
1633702200000|2021-10-08 14:10:00|1968.1|1966.9|1968.4|1967.2|1968.9|1967.7|1967.4|1966.2|103
1633702500000|2021-10-08 14:15:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|89
1633702800000|2021-10-08 14:20:00|1967.4|1966.2|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|90
1633703100000|2021-10-08 14:25:00|1967.4|1966.2|1968.4|1967.2|1969.1|1967.9|1967.4|1966.2|134
1633703400000|2021-10-08 14:30:00|1968.1|1966.9|1968.9|1967.7|1970.4|1969.2|1967.9|1966.7|94
1633703700000|2021-10-08 14:35:00|1969.4|1968.2|1968.9|1967.7|1970.4|1969.2|1968.9|1967.7|114
1633704000000|2021-10-08 14:40:00|1969.4|1968.2|1967.9|1966.7|1969.4|1968.2|1967.4|1966.2|122
1633704300000|2021-10-08 14:45:00|1968.4|1967.2|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|159
1633704600000|2021-10-08 14:50:00|1969.4|1968.2|1969.9|1968.7|1970.9|1969.7|1968.9|1967.7|241
1633704900000|2021-10-08 14:55:00|1969.4|1968.2|1967.9|1966.7|1969.4|1968.2|1967.9|1966.7|91
1633705200000|2021-10-08 15:00:00|1968.4|1967.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|130
1633705500000|2021-10-08 15:05:00|1967.1|1965.9|1968.9|1967.7|1969.4|1968.2|1966.9|1965.7|143
1633705800000|2021-10-08 15:10:00|1969.4|1968.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|51
1633706100000|2021-10-08 15:15:00|1968.6|1967.4|1969.9|1968.7|1969.9|1968.7|1968.6|1967.4|48
1633706400000|2021-10-08 15:20:00|1970.1|1968.9|1969.4|1968.2|1970.1|1968.9|1968.9|1967.7|90
1633706700000|2021-10-08 15:25:00|1969.9|1968.7|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|140
1633707000000|2021-10-08 15:30:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|307
1633707300000|2021-10-08 15:35:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|40
1633707600000|2021-10-08 15:40:00|1967.1|1965.9|1966.4|1965.2|1967.1|1965.9|1965.9|1964.7|47
1633707900000|2021-10-08 15:45:00|1966.6|1965.4|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|53
1633708200000|2021-10-08 15:50:00|1966.6|1965.4|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|13
1633708500000|2021-10-08 15:55:00|1966.9|1965.7|1966.4|1965.2|1967.1|1965.9|1966.4|1965.2|42
1633708800000|2021-10-08 16:00:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|37
1633709100000|2021-10-08 16:05:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|28
1633709400000|2021-10-08 16:10:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|19
1633709700000|2021-10-08 16:15:00|1966.6|1965.4|1965.9|1964.7|1966.6|1965.4|1965.4|1964.2|53
1633710000000|2021-10-08 16:20:00|1965.6|1964.4|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|30
1633710300000|2021-10-08 16:25:00|1965.4|1964.2|1964.9|1963.7|1965.6|1964.4|1964.9|1963.7|35
1633710600000|2021-10-08 16:30:00|1965.1|1963.9|1965.4|1964.2|1965.6|1964.4|1964.4|1963.2|42
1633710900000|2021-10-08 16:35:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|58
1633711200000|2021-10-08 16:40:00|1966.1|1964.9|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|62
1633711500000|2021-10-08 16:45:00|1966.4|1965.2|1966.4|1965.2|1966.6|1965.4|1966.4|1965.2|16
1633711800000|2021-10-08 16:50:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|56
1633712100000|2021-10-08 16:55:00|1966.6|1965.4|1965.9|1964.7|1966.6|1965.4|1965.9|1964.7|45
1633712400000|2021-10-08 17:00:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.1|1964.9|26
1633712700000|2021-10-08 17:05:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|59
1633713000000|2021-10-08 17:10:00|1966.9|1965.7|1966.4|1965.2|1967.4|1966.2|1966.4|1965.2|61
1633713300000|2021-10-08 17:15:00|1966.9|1965.7|1963.9|1962.7|1966.9|1965.7|1963.6|1962.4|71
1633713600000|2021-10-08 17:20:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|32
1633713900000|2021-10-08 17:25:00|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|1963.9|1962.7|39
1633714200000|2021-10-08 17:30:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|80
1633714500000|2021-10-08 17:35:00|1963.9|1962.7|1963.9|1962.7|1964.1|1962.9|1963.9|1962.7|19
1633714800000|2021-10-08 17:40:00|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|44
1633715100000|2021-10-08 17:45:00|1964.6|1963.4|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|50
1633715400000|2021-10-08 17:50:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|42
1633715700000|2021-10-08 17:55:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|33
1633716000000|2021-10-08 18:00:00|1966.4|1965.2|1966.6|1965.4|1966.9|1965.7|1966.4|1965.2|26
1633716300000|2021-10-08 18:05:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|8
1633716600000|2021-10-08 18:10:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.1|1964.9|29
1633716900000|2021-10-08 18:15:00|1965.9|1964.7|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|54
1633717200000|2021-10-08 18:20:00|1967.4|1966.2|1967.6|1966.4|1967.9|1966.7|1966.9|1965.7|63
1633717500000|2021-10-08 18:25:00|1967.4|1966.2|1969.4|1968.2|1969.4|1968.2|1967.4|1966.2|35
1633717800000|2021-10-08 18:30:00|1969.1|1967.9|1967.9|1966.7|1969.4|1968.2|1967.9|1966.7|40
1633718100000|2021-10-08 18:35:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|32
1633718400000|2021-10-08 18:40:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|11
1633718700000|2021-10-08 18:45:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|19
1633719000000|2021-10-08 18:50:00|1967.9|1966.7|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|33
1633719300000|2021-10-08 18:55:00|1967.1|1965.9|1967.4|1966.2|1967.6|1966.4|1966.9|1965.7|6
1633719600000|2021-10-08 19:00:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|29
1633719900000|2021-10-08 19:05:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|30
1633720200000|2021-10-08 19:10:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|25
1633720500000|2021-10-08 19:15:00|1967.9|1966.7|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|41
1633720800000|2021-10-08 19:20:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|14
1633721100000|2021-10-08 19:25:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|20
1633721400000|2021-10-08 19:30:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|33
1633721700000|2021-10-08 19:35:00|1966.6|1965.4|1964.9|1963.7|1966.6|1965.4|1964.6|1963.4|86
1633722000000|2021-10-08 19:40:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|30
1633722300000|2021-10-08 19:45:00|1963.9|1962.7|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|44
1633722600000|2021-10-08 19:50:00|1963.4|1962.2|1964.9|1963.7|1965.4|1964.2|1962.9|1961.7|132
1633722900000|2021-10-08 19:55:00|1965.4|1964.2|1965.9|1964.7|1967.9|1966.7|1965.4|1964.2|311
1633723200000|2021-10-08 20:00:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|31
1633723500000|2021-10-08 20:05:00|1966.1|1964.9|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|19
1633723800000|2021-10-08 20:10:00|1965.9|1964.7|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|26
1633724400000|2021-10-08 20:20:00|1965.8|1963.8|1964.3|1962.3|1965.8|1963.8|1964.3|1962.3|57
1633724700000|2021-10-08 20:25:00|1964.2|1962.2|1964|1962|1964.3|1962.3|1963.9|1961.9|11
1633725000000|2021-10-08 20:30:00|1964.1|1962.1|1964.2|1962.2|1964.6|1962.6|1964.1|1962.1|4
1633725300000|2021-10-08 20:35:00|1964.3|1962.3|1964.2|1962.2|1964.5|1962.5|1964|1962|12
1633725600000|2021-10-08 20:40:00|1964.3|1962.3|1964.2|1962.2|1964.4|1962.4|1964.2|1962.2|0
1633725900000|2021-10-08 20:45:00|1964.4|1962.4|1964.6|1962.6|1965|1963|1964.1|1962.1|18
1633726200000|2021-10-08 20:50:00|1965|1963|1964.3|1962.3|1965|1963|1964|1962|15
1633726500000|2021-10-08 20:55:00|1964.1|1962.1|1964.9|1962.9|1965.2|1963.2|1964.1|1962.1|0
1633903200000|2021-10-10 22:00:00|1969.3|1967.3|1971.8|1969.8|1972.5|1970.5|1968.1|1966.1|0
1633903500000|2021-10-10 22:05:00|1972|1970|1970.7|1968.7|1972|1970|1969.5|1967.5|0
1633903800000|2021-10-10 22:10:00|1970.6|1968.6|1970.9|1968.9|1971.9|1969.9|1970|1968|0
1633904100000|2021-10-10 22:15:00|1970.8|1968.8|1968.9|1966.9|1970.8|1968.8|1968.8|1966.8|0
1633904400000|2021-10-10 22:20:00|1969|1967|1969.4|1967.4|1969.6|1967.6|1968.7|1966.7|0
1633904700000|2021-10-10 22:25:00|1969.3|1967.3|1970.5|1968.5|1970.5|1968.5|1969.2|1967.2|0
1633905000000|2021-10-10 22:30:00|1970.4|1968.4|1968.9|1966.9|1970.7|1968.7|1968.6|1966.6|0
1633905300000|2021-10-10 22:35:00|1969.1|1967.1|1968.8|1966.8|1970|1968|1968.3|1966.3|0
1633905600000|2021-10-10 22:40:00|1968.7|1966.7|1967.3|1965.3|1969.1|1967.1|1967.1|1965.1|0
1633905900000|2021-10-10 22:45:00|1967.1|1965.1|1967|1965|1967.3|1965.3|1966.6|1964.6|0
1633906200000|2021-10-10 22:50:00|1967.1|1965.1|1965.4|1963.4|1967.4|1965.4|1965.3|1963.3|0
1633906500000|2021-10-10 22:55:00|1965.3|1963.3|1965.9|1963.9|1966.2|1964.2|1965.3|1963.3|0
1633906800000|2021-10-10 23:00:00|1966.2|1964.2|1967.2|1965.2|1967.3|1965.3|1966.2|1964.2|0
1633907100000|2021-10-10 23:05:00|1967.6|1965.6|1963.8|1961.8|1967.6|1965.6|1963.6|1961.6|0
1633907400000|2021-10-10 23:10:00|1963.9|1961.9|1965.6|1963.6|1965.7|1963.7|1963.1|1961.1|0
1633907700000|2021-10-10 23:15:00|1965.8|1963.8|1964.4|1962.4|1965.9|1963.9|1964.4|1962.4|0
1633908000000|2021-10-10 23:20:00|1964.5|1962.5|1964.7|1962.7|1965.3|1963.3|1964.5|1962.5|0
1633908300000|2021-10-10 23:25:00|1964.8|1962.8|1964.1|1962.1|1965|1963|1963.7|1961.7|0
1633908600000|2021-10-10 23:30:00|1964.2|1962.2|1962.4|1960.4|1965.7|1963.7|1961.9|1959.9|0
1633908900000|2021-10-10 23:35:00|1962.5|1960.5|1961.7|1959.7|1964.3|1962.3|1960.1|1958.1|0
1633909200000|2021-10-10 23:40:00|1961.5|1959.5|1964.6|1962.6|1964.6|1962.6|1960.3|1958.3|0
1633909500000|2021-10-10 23:45:00|1964.3|1962.3|1966.9|1965.7|1971.9|1970.7|1964.3|1962.3|1400
1633909800000|2021-10-10 23:50:00|1966.4|1965.2|1962.9|1961.7|1967.9|1966.7|1962.9|1961.7|455
1633910100000|2021-10-10 23:55:00|1963.4|1962.2|1962.9|1961.7|1965.1|1963.9|1962.1|1960.9|463
1633910400000|2021-10-11 00:00:00|1962.7|1961.9|1963.2|1962.4|1963.7|1962.9|1959.7|1958.9|2387
1633910700000|2021-10-11 00:05:00|1962.9|1962.1|1967.7|1966.9|1968.2|1967.4|1962.7|1961.9|1193
1633911000000|2021-10-11 00:10:00|1967.2|1966.4|1965.2|1964.4|1969.7|1968.9|1964.7|1963.9|1069
1633911300000|2021-10-11 00:15:00|1965.4|1964.6|1964.4|1963.6|1967.7|1966.9|1963.4|1962.6|1018
1633911600000|2021-10-11 00:20:00|1964.2|1963.4|1966.2|1965.4|1967.2|1966.4|1962.7|1961.9|625
1633911900000|2021-10-11 00:25:00|1965.9|1965.1|1970.2|1969.4|1971.2|1970.4|1965.2|1964.4|644
1633912200000|2021-10-11 00:30:00|1969.7|1968.9|1977.2|1976.4|1977.7|1976.9|1969.7|1968.9|1324
1633912500000|2021-10-11 00:35:00|1976.9|1976.1|1980.2|1979.4|1982.2|1981.4|1975.2|1974.4|1684
1633912800000|2021-10-11 00:40:00|1980.7|1979.9|1982.2|1981.4|1983.2|1982.4|1979.7|1978.9|1154
1633913100000|2021-10-11 00:45:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1979.2|1978.4|621
1633913400000|2021-10-11 00:50:00|1981.4|1980.6|1981.2|1980.4|1981.7|1980.9|1979.7|1978.9|321
1633913700000|2021-10-11 00:55:00|1980.9|1980.1|1981.2|1980.4|1981.7|1980.9|1978.2|1977.4|383
1633914000000|2021-10-11 01:00:00|1981.4|1980.6|1987.7|1986.9|1987.7|1986.9|1981.2|1980.4|767
1633914300000|2021-10-11 01:05:00|1987.2|1986.4|1986.2|1985.4|1987.7|1986.9|1984.7|1983.9|949
1633914600000|2021-10-11 01:10:00|1985.7|1984.9|1986.2|1985.4|1987.2|1986.4|1984.2|1983.4|295
1633914900000|2021-10-11 01:15:00|1985.7|1984.9|1984.7|1983.9|1986.7|1985.9|1983.2|1982.4|413
1633915200000|2021-10-11 01:20:00|1985.2|1984.4|1986.2|1985.4|1986.7|1985.9|1983.2|1982.4|349
1633915500000|2021-10-11 01:25:00|1985.7|1984.9|1987.2|1986.4|1987.7|1986.9|1985.7|1984.9|281
1633915800000|2021-10-11 01:30:00|1987.7|1986.9|1988.9|1988.1|1989.7|1988.9|1987.2|1986.4|875
1633916100000|2021-10-11 01:35:00|1989.2|1988.4|1992.2|1991.4|1992.7|1991.9|1988.7|1987.9|716
1633916400000|2021-10-11 01:40:00|1992.7|1991.9|1990.7|1989.9|1993.2|1992.4|1989.2|1988.4|2032
1633916700000|2021-10-11 01:45:00|1991.2|1990.4|1988.2|1987.4|1991.2|1990.4|1988.2|1987.4|360
1633917000000|2021-10-11 01:50:00|1987.7|1986.9|1988.2|1987.4|1989.2|1988.4|1987.7|1986.9|342
1633917300000|2021-10-11 01:55:00|1988.7|1987.9|1988.7|1987.9|1990.9|1990.1|1988.2|1987.4|280
1633917600000|2021-10-11 02:00:00|1989.7|1988.9|1989.2|1988.4|1990.7|1989.9|1988.2|1987.4|296
1633917900000|2021-10-11 02:05:00|1988.9|1988.1|1990.2|1989.4|1990.7|1989.9|1988.2|1987.4|269
1633918200000|2021-10-11 02:10:00|1990.7|1989.9|1988.7|1987.9|1991.7|1990.9|1988.7|1987.9|310
1633918500000|2021-10-11 02:15:00|1989.2|1988.4|1989.7|1988.9|1989.7|1988.9|1988.2|1987.4|141
1633918800000|2021-10-11 02:20:00|1989.2|1988.4|1990.7|1989.9|1991.2|1990.4|1989.2|1988.4|227
1633919100000|2021-10-11 02:25:00|1990.9|1990.1|1989.2|1988.4|1991.7|1990.9|1989.2|1988.4|399
1633919400000|2021-10-11 02:30:00|1988.7|1987.9|1988.9|1988.1|1989.7|1988.9|1988.2|1987.4|176
1633919700000|2021-10-11 02:35:00|1988.7|1987.9|1988.2|1987.4|1989.2|1988.4|1987.7|1986.9|104
1633920000000|2021-10-11 02:40:00|1988.7|1987.9|1989.2|1988.4|1989.7|1988.9|1988.4|1987.6|79
1633920300000|2021-10-11 02:45:00|1989.4|1988.6|1988.2|1987.4|1989.7|1988.9|1988.2|1987.4|52
1633920600000|2021-10-11 02:50:00|1988.7|1987.9|1987.7|1986.9|1988.7|1987.9|1987.7|1986.9|96
1633920900000|2021-10-11 02:55:00|1987.4|1986.6|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|80
1633921200000|2021-10-11 03:00:00|1987.2|1986.4|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|133
1633921500000|2021-10-11 03:05:00|1987.2|1986.4|1987.2|1986.4|1987.7|1986.9|1986.7|1985.9|130
1633921800000|2021-10-11 03:10:00|1987.7|1986.9|1989.2|1988.4|1989.2|1988.4|1987.2|1986.4|78
1633922100000|2021-10-11 03:15:00|1988.7|1987.9|1988.2|1987.4|1988.7|1987.9|1987.7|1986.9|92
1633922400000|2021-10-11 03:20:00|1988.7|1987.9|1990.2|1989.4|1990.2|1989.4|1988.2|1987.4|173
1633922700000|2021-10-11 03:25:00|1989.7|1988.9|1990.2|1989.4|1991.2|1990.4|1989.7|1988.9|164
1633923000000|2021-10-11 03:30:00|1990.7|1989.9|1990.7|1989.9|1991.2|1990.4|1990.2|1989.4|329
1633923300000|2021-10-11 03:35:00|1991.2|1990.4|1991.2|1990.4|1991.7|1990.9|1990.4|1989.6|438
1633923600000|2021-10-11 03:40:00|1990.9|1990.1|1991.2|1990.4|1991.7|1990.9|1990.2|1989.4|341
1633923900000|2021-10-11 03:45:00|1990.9|1990.1|1990.2|1989.4|1990.9|1990.1|1989.7|1988.9|220
1633924200000|2021-10-11 03:50:00|1989.9|1989.1|1989.7|1988.9|1991.2|1990.4|1989.2|1988.4|240
1633924500000|2021-10-11 03:55:00|1989.4|1988.6|1990.7|1989.9|1991.7|1990.9|1989.2|1988.4|274
1633924800000|2021-10-11 04:00:00|1991.2|1990.4|1991.7|1990.9|1992.2|1991.4|1989.7|1988.9|359
1633925100000|2021-10-11 04:05:00|1991.9|1991.1|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|181
1633925400000|2021-10-11 04:10:00|1992.4|1991.6|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|263
1633925700000|2021-10-11 04:15:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1991.7|1990.9|229
1633926000000|2021-10-11 04:20:00|1992.4|1991.6|1991.7|1990.9|1992.7|1991.9|1991.2|1990.4|140
1633926300000|2021-10-11 04:25:00|1992.2|1991.4|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|139
1633926600000|2021-10-11 04:30:00|1992.7|1991.9|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|295
1633926900000|2021-10-11 04:35:00|1991.7|1990.9|1991.2|1990.4|1992.7|1991.9|1991.2|1990.4|285
1633927200000|2021-10-11 04:40:00|1991.4|1990.6|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|377
1633927500000|2021-10-11 04:45:00|1991.9|1991.1|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|158
1633927800000|2021-10-11 04:50:00|1992.7|1991.9|1991.2|1990.4|1993.2|1992.4|1990.7|1989.9|345
1633928100000|2021-10-11 04:55:00|1990.7|1989.9|1991.2|1990.4|1992.7|1991.9|1990.2|1989.4|508
1633928400000|2021-10-11 05:00:00|1991.7|1990.9|1992.7|1991.9|1992.7|1991.9|1990.7|1989.9|372
1633928700000|2021-10-11 05:05:00|1992.4|1991.6|1992.7|1991.9|1993.2|1992.4|1991.7|1990.9|287
1633929000000|2021-10-11 05:10:00|1992.2|1991.4|1990.9|1990.1|1992.7|1991.9|1990.2|1989.4|286
1633929300000|2021-10-11 05:15:00|1990.7|1989.9|1989.7|1988.9|1991.2|1990.4|1989.2|1988.4|714
1633929600000|2021-10-11 05:20:00|1989.4|1988.6|1991.4|1990.6|1991.7|1990.9|1989.4|1988.6|333
1633929900000|2021-10-11 05:25:00|1991.7|1990.9|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|415
1633930200000|2021-10-11 05:30:00|1992.7|1991.9|1991.7|1990.9|1993.2|1992.4|1991.7|1990.9|493
1633930500000|2021-10-11 05:35:00|1992.2|1991.4|1991.2|1990.4|1993.2|1992.4|1990.7|1989.9|447
1633930800000|2021-10-11 05:40:00|1991.4|1990.6|1992.7|1991.9|1992.7|1991.9|1990.9|1990.1|569
1633931100000|2021-10-11 05:45:00|1992.2|1991.4|1994.2|1993.4|1994.7|1993.9|1992.2|1991.4|967
1633931400000|2021-10-11 05:50:00|1994.4|1993.6|1993.7|1992.9|1995.2|1994.4|1993.2|1992.4|854
1633931700000|2021-10-11 05:55:00|1994.2|1993.4|1996.7|1995.9|1996.7|1995.9|1993.2|1992.4|2207
1633932000000|2021-10-11 06:00:00|1997.2|1996.4|1996.2|1995.4|1997.7|1996.9|1995.7|1994.9|2641
1633932300000|2021-10-11 06:05:00|1996.7|1995.9|1994.7|1993.9|1996.7|1995.9|1994.7|1993.9|923
1633932600000|2021-10-11 06:10:00|1995.1|1993.1|1996.6|1994.6|1997|1995|1993.5|1991.5|6
1633932900000|2021-10-11 06:15:00|1996.4|1994.4|1995.1|1993.1|1996.4|1994.4|1994.8|1992.8|557
1633933200000|2021-10-11 06:20:00|1995|1993|1994.7|1992.7|1995.5|1993.5|1993.8|1991.8|0
1633933500000|2021-10-11 06:25:00|1994.6|1992.6|1995.8|1993.8|1996.1|1994.1|1994.3|1992.3|0
1633933800000|2021-10-11 06:30:00|1995.7|1993.7|1995.1|1993.1|1996.1|1994.1|1994.7|1992.7|0
1633934100000|2021-10-11 06:35:00|1994.8|1992.8|1994.9|1992.9|1995.6|1993.6|1994.8|1992.8|0
1633934400000|2021-10-11 06:40:00|1995.2|1993.2|1995.8|1993.8|1996.3|1994.3|1994.4|1992.4|0
1633934700000|2021-10-11 06:45:00|1995.9|1993.9|1996.1|1994.1|1996.3|1994.3|1995.7|1993.7|0
1633935000000|2021-10-11 06:50:00|1996.3|1994.3|1995.5|1993.5|1996.3|1994.3|1994.9|1992.9|0
1633935300000|2021-10-11 06:55:00|1995.4|1993.4|1994.6|1992.6|1995.7|1993.7|1994.3|1992.3|0
1633935600000|2021-10-11 07:00:00|1994.5|1992.5|1994.3|1992.3|1995.6|1993.6|1992.2|1990.2|0
1633935900000|2021-10-11 07:05:00|1994.5|1992.5|1999|1997|2000.1|1998.1|1994.5|1992.5|0
1633936200000|2021-10-11 07:10:00|1999.3|1997.3|1998.9|1996.9|1999.9|1997.9|1998|1996|0
1633936500000|2021-10-11 07:15:00|1999|1997|1998.6|1996.6|2000|1998|1998.6|1996.6|0
1633936800000|2021-10-11 07:20:00|1998.8|1996.8|1998.6|1996.6|1999.4|1997.4|1998.3|1996.3|0
1633937100000|2021-10-11 07:25:00|1998.8|1996.8|1997.6|1995.6|1998.9|1996.9|1997.3|1995.3|0
1633937400000|2021-10-11 07:30:00|1997.9|1995.9|1997.9|1996.7|1998.9|1997.7|1996.6|1995.4|455
1633937700000|2021-10-11 07:35:00|1997.6|1996.4|1994.9|1993.7|1998.4|1997.2|1994.9|1993.7|169
1633938000000|2021-10-11 07:40:00|1994.4|1993.2|1992.9|1991.7|1994.9|1993.7|1992.9|1991.7|158
1633938300000|2021-10-11 07:45:00|1992.4|1991.2|1994.9|1993.7|1994.9|1993.7|1992.4|1991.2|146
1633938600000|2021-10-11 07:50:00|1994.6|1993.4|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|84
1633938900000|2021-10-11 07:55:00|1994.6|1993.4|1995.4|1994.2|1996.1|1994.9|1993.9|1992.7|26
1633939200000|2021-10-11 08:00:00|1995.6|1994.4|1996.9|1995.7|1997.4|1996.2|1995.4|1994.2|65
1633939500000|2021-10-11 08:05:00|1996.6|1995.4|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|59
1633939800000|2021-10-11 08:10:00|1996.1|1994.9|1997.4|1996.2|1997.9|1996.7|1995.9|1994.7|57
1633940100000|2021-10-11 08:15:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|55
1633940400000|2021-10-11 08:20:00|1997.4|1996.2|1994.9|1993.7|1997.6|1996.4|1994.9|1993.7|93
1633940700000|2021-10-11 08:25:00|1994.4|1993.2|1996.4|1995.2|1996.4|1995.2|1994.4|1993.2|77
1633941000000|2021-10-11 08:30:00|1996.9|1995.7|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|74
1633941300000|2021-10-11 08:35:00|1998.1|1996.9|1996.9|1995.7|1998.4|1997.2|1996.9|1995.7|190
1633941600000|2021-10-11 08:40:00|1997.4|1996.2|1995.9|1994.7|1997.4|1996.2|1994.9|1993.7|92
1633941900000|2021-10-11 08:45:00|1995.6|1994.4|1994.9|1993.7|1995.9|1994.7|1994.4|1993.2|119
1633942200000|2021-10-11 08:50:00|1994.6|1993.4|1995.9|1994.7|1995.9|1994.7|1994.4|1993.2|128
1633942500000|2021-10-11 08:55:00|1995.6|1994.4|1996.9|1995.7|1996.9|1995.7|1995.6|1994.4|67
1633942800000|2021-10-11 09:00:00|1996.6|1995.4|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|207
1633943100000|2021-10-11 09:05:00|1997.9|1996.7|1997.9|1996.7|1998.9|1997.7|1997.6|1996.4|55
1633943400000|2021-10-11 09:10:00|1998.1|1996.9|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|27
1633943700000|2021-10-11 09:15:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|26
1633944000000|2021-10-11 09:20:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|66
1633944300000|2021-10-11 09:25:00|1998.9|1997.7|1998.4|1997.2|1999.1|1997.9|1998.4|1997.2|58
1633944600000|2021-10-11 09:30:00|1998.6|1997.4|1998.9|1997.7|1998.9|1997.7|1996.9|1995.7|53
1633944900000|2021-10-11 09:35:00|1998.6|1997.4|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|81
1633945200000|2021-10-11 09:40:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|18
1633945500000|2021-10-11 09:45:00|1998.6|1997.4|1998.4|1997.2|1999.6|1998.4|1998.4|1997.2|99
1633945800000|2021-10-11 09:50:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1997.9|1996.7|35
1633946100000|2021-10-11 09:55:00|1999.6|1998.4|1999.4|1998.2|1999.9|1998.7|1999.1|1997.9|72
1633946400000|2021-10-11 10:00:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1997.9|1996.7|61
1633946700000|2021-10-11 10:05:00|1998.1|1996.9|1998.9|1997.7|1999.4|1998.2|1997.9|1996.7|21
1633947000000|2021-10-11 10:10:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|53
1633947300000|2021-10-11 10:15:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|23
1633947600000|2021-10-11 10:20:00|1999.1|1997.9|1998.4|1997.2|1999.4|1998.2|1997.9|1996.7|40
1633947900000|2021-10-11 10:25:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1996.9|1995.7|33
1633948200000|2021-10-11 10:30:00|1997.4|1996.2|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|111
1633948500000|2021-10-11 10:35:00|1998.6|1997.4|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|38
1633948800000|2021-10-11 10:40:00|1998.9|1997.7|1998.4|1997.2|1999.4|1998.2|1997.9|1996.7|43
1633949100000|2021-10-11 10:45:00|1998.1|1996.9|1997.4|1996.2|1998.1|1996.9|1996.4|1995.2|55
1633949400000|2021-10-11 10:50:00|1997.1|1995.9|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|55
1633949700000|2021-10-11 10:55:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|23
1633950000000|2021-10-11 11:00:00|1997.6|1996.4|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|65
1633950300000|2021-10-11 11:05:00|1997.9|1996.7|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|28
1633950600000|2021-10-11 11:10:00|1997.9|1996.7|1998.9|1997.7|1999.4|1998.2|1997.4|1996.2|42
1633950900000|2021-10-11 11:15:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|124
1633951200000|2021-10-11 11:20:00|2000.1|1998.9|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|32
1633951500000|2021-10-11 11:25:00|2000.1|1998.9|2001.9|2000.7|2001.9|2000.7|2000.1|1998.9|166
1633951800000|2021-10-11 11:30:00|2001.6|2000.4|2000.9|1999.7|2001.9|2000.7|2000.9|1999.7|28
1633952100000|2021-10-11 11:35:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|10
1633952400000|2021-10-11 11:40:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|14
1633952700000|2021-10-11 11:45:00|2000.4|1999.2|2001.4|2000.2|2001.4|2000.2|2000.4|1999.2|45
1633953000000|2021-10-11 11:50:00|2000.9|1999.7|1999.9|1998.7|2001.1|1999.9|1999.9|1998.7|79
1633953300000|2021-10-11 11:55:00|2000.1|1998.9|2000.4|1999.2|2000.9|1999.7|1999.4|1998.2|33
1633953600000|2021-10-11 12:00:00|2000.1|1998.9|1998.9|1997.7|2000.4|1999.2|1998.9|1997.7|131
1633953900000|2021-10-11 12:05:00|1999.4|1998.2|1998.6|1997.4|1999.4|1998.2|1997.9|1996.7|114
1633954200000|2021-10-11 12:10:00|1998.9|1997.7|1999.9|1998.7|1999.9|1998.7|1998.4|1997.2|32
1633954500000|2021-10-11 12:15:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|1999.9|1998.7|15
1633954800000|2021-10-11 12:20:00|2001.4|2000.2|2002.4|2001.2|2002.4|2001.2|2000.9|1999.7|32
1633955100000|2021-10-11 12:25:00|2002.1|2000.9|2003.4|2002.2|2003.4|2002.2|2001.9|2000.7|30
1633955400000|2021-10-11 12:30:00|2003.1|2001.9|2005.4|2004.2|2007.1|2005.9|2002.4|2001.2|207
1633955700000|2021-10-11 12:35:00|2005.9|2004.7|2006.4|2005.2|2007.9|2006.7|2005.4|2004.2|112
1633956000000|2021-10-11 12:40:00|2006.9|2005.7|2007.4|2006.2|2007.4|2006.2|2006.4|2005.2|55
1633956300000|2021-10-11 12:45:00|2007.1|2005.9|2006.4|2005.2|2007.4|2006.2|2006.1|2004.9|26
1633956600000|2021-10-11 12:50:00|2006.9|2005.7|2006.4|2005.2|2007.4|2006.2|2005.9|2004.7|38
1633956900000|2021-10-11 12:55:00|2006.9|2005.7|2007.6|2006.4|2007.9|2006.7|2006.4|2005.2|24
1633957200000|2021-10-11 13:00:00|2007.9|2006.7|2006.9|2005.7|2007.9|2006.7|2006.9|2005.7|48
1633957500000|2021-10-11 13:05:00|2007.4|2006.2|2007.4|2006.2|2007.9|2006.7|2006.9|2005.7|67
1633957800000|2021-10-11 13:10:00|2007.9|2006.7|2008.9|2007.7|2008.9|2007.7|2007.4|2006.2|37
1633958100000|2021-10-11 13:15:00|2008.4|2007.2|2008.4|2007.2|2009.6|2008.4|2007.9|2006.7|347
1633958400000|2021-10-11 13:20:00|2008.1|2006.9|2008.9|2007.7|2008.9|2007.7|2007.9|2006.7|62
1633958700000|2021-10-11 13:25:00|2008.6|2007.4|2008.9|2007.7|2009.4|2008.2|2008.4|2007.2|94
1633959000000|2021-10-11 13:30:00|2009.4|2008.2|2008.4|2007.2|2010.9|2009.7|2007.9|2006.7|336
1633959300000|2021-10-11 13:35:00|2008.6|2007.4|2008.9|2007.7|2009.9|2008.7|2006.4|2005.2|160
1633959600000|2021-10-11 13:40:00|2009.4|2008.2|2010.9|2009.7|2010.9|2009.7|2008.9|2007.7|122
1633959900000|2021-10-11 13:45:00|2011.1|2009.9|2011.9|2010.7|2012.4|2011.2|2010.9|2009.7|134
1633960200000|2021-10-11 13:50:00|2012.4|2011.2|2012.9|2011.7|2012.9|2011.7|2011.4|2010.2|259
1633960500000|2021-10-11 13:55:00|2013.4|2012.2|2013.4|2012.2|2013.4|2012.2|2012.4|2011.2|111
1633960800000|2021-10-11 14:00:00|2013.9|2012.7|2012.9|2011.7|2013.9|2012.7|2012.9|2011.7|239
1633961100000|2021-10-11 14:05:00|2013.1|2011.9|2011.4|2010.2|2013.4|2012.2|2010.9|2009.7|108
1633961400000|2021-10-11 14:10:00|2011.9|2010.7|2011.9|2010.7|2013.4|2012.2|2011.4|2010.2|115
1633961700000|2021-10-11 14:15:00|2012.1|2010.9|2013.9|2012.7|2013.9|2012.7|2011.9|2010.7|143
1633962000000|2021-10-11 14:20:00|2014.1|2012.9|2013.9|2012.7|2014.1|2012.9|2012.9|2011.7|78
1633962300000|2021-10-11 14:25:00|2014.1|2012.9|2013.4|2012.2|2014.4|2013.2|2012.9|2011.7|66
1633962600000|2021-10-11 14:30:00|2013.9|2012.7|2012.4|2011.2|2013.9|2012.7|2012.4|2011.2|73
1633962900000|2021-10-11 14:35:00|2011.9|2010.7|2011.9|2010.7|2011.9|2010.7|2011.4|2010.2|143
1633963200000|2021-10-11 14:40:00|2011.4|2010.2|2010.9|2009.7|2011.9|2010.7|2010.4|2009.2|132
1633963500000|2021-10-11 14:45:00|2010.4|2009.2|2011.4|2010.2|2011.4|2010.2|2009.9|2008.7|145
1633963800000|2021-10-11 14:50:00|2011.9|2010.7|2011.9|2010.7|2012.4|2011.2|2011.4|2010.2|54
1633964100000|2021-10-11 14:55:00|2011.6|2010.4|2010.9|2009.7|2012.1|2010.9|2010.4|2009.2|116
1633964400000|2021-10-11 15:00:00|2011.4|2010.2|2011.4|2010.2|2011.4|2010.2|2010.9|2009.7|35
1633964700000|2021-10-11 15:05:00|2011.6|2010.4|2010.9|2009.7|2011.6|2010.4|2010.9|2009.7|54
1633965000000|2021-10-11 15:10:00|2010.4|2009.2|2010.4|2009.2|2011.4|2010.2|2010.4|2009.2|69
1633965300000|2021-10-11 15:15:00|2010.6|2009.4|2007.9|2006.7|2010.9|2009.7|2007.9|2006.7|141
1633965600000|2021-10-11 15:20:00|2008.1|2006.9|2008.4|2007.2|2008.9|2007.7|2007.9|2006.7|136
1633965900000|2021-10-11 15:25:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|199
1633966200000|2021-10-11 15:30:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|163
1633966500000|2021-10-11 15:35:00|2008.4|2007.2|2009.9|2008.7|2009.9|2008.7|2008.4|2007.2|101
1633966800000|2021-10-11 15:40:00|2010.1|2008.9|2009.9|2008.7|2010.4|2009.2|2009.9|2008.7|83
1633967100000|2021-10-11 15:45:00|2009.4|2008.2|2009.4|2008.2|2009.9|2008.7|2008.9|2007.7|111
1633967400000|2021-10-11 15:50:00|2009.9|2008.7|2010.9|2009.7|2010.9|2009.7|2008.9|2007.7|71
1633967700000|2021-10-11 15:55:00|2010.4|2009.2|2010.4|2009.2|2010.9|2009.7|2010.4|2009.2|71
1633968000000|2021-10-11 16:00:00|2009.9|2008.7|2007.9|2006.7|2010.4|2009.2|2007.9|2006.7|81
1633968300000|2021-10-11 16:05:00|2007.6|2006.4|2007.9|2006.7|2008.4|2007.2|2005.9|2004.7|158
1633968600000|2021-10-11 16:10:00|2008.1|2006.9|2005.9|2004.7|2008.4|2007.2|2005.6|2004.4|43
1633968900000|2021-10-11 16:15:00|2005.6|2004.4|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|78
1633969200000|2021-10-11 16:20:00|2005.9|2004.7|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|84
1633969500000|2021-10-11 16:25:00|2006.4|2005.2|2006.9|2005.7|2006.9|2005.7|2005.4|2004.2|34
1633969800000|2021-10-11 16:30:00|2006.4|2005.2|2005.9|2004.7|2006.9|2005.7|2005.4|2004.2|28
1633970100000|2021-10-11 16:35:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.6|2004.4|20
1633970400000|2021-10-11 16:40:00|2005.6|2004.4|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|71
1633970700000|2021-10-11 16:45:00|2005.6|2004.4|2005.4|2004.2|2006.4|2005.2|2005.4|2004.2|21
1633971000000|2021-10-11 16:50:00|2004.9|2003.7|2004.9|2003.7|2005.4|2004.2|2003.9|2002.7|67
1633971300000|2021-10-11 16:55:00|2004.6|2003.4|2004.9|2003.7|2005.4|2004.2|2004.4|2003.2|18
1633971600000|2021-10-11 17:00:00|2004.6|2003.4|2003.4|2002.2|2004.9|2003.7|2002.9|2001.7|61
1633971900000|2021-10-11 17:05:00|2002.9|2001.7|2003.4|2002.2|2003.4|2002.2|2002.4|2001.2|115
1633972200000|2021-10-11 17:10:00|2003.9|2002.7|2003.9|2002.7|2004.4|2003.2|2003.4|2002.2|42
1633972500000|2021-10-11 17:15:00|2003.6|2002.4|2002.9|2001.7|2003.9|2002.7|2002.9|2001.7|16
1633972800000|2021-10-11 17:20:00|2003.1|2001.9|1999.9|1998.7|2003.4|2002.2|1999.9|1998.7|119
1633973100000|2021-10-11 17:25:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|55
1633973400000|2021-10-11 17:30:00|1999.9|1998.7|1999.4|1998.2|1999.9|1998.7|1998.6|1997.4|42
1633973700000|2021-10-11 17:35:00|1999.6|1998.4|2000.4|1999.2|2000.6|1999.4|1999.4|1998.2|77
1633974000000|2021-10-11 17:40:00|2000.6|1999.4|2000.9|1999.7|2001.6|2000.4|2000.6|1999.4|9
1633974300000|2021-10-11 17:45:00|2000.4|1999.2|1998.9|1997.7|2000.9|1999.7|1997.9|1996.7|50
1633974600000|2021-10-11 17:50:00|1999.1|1997.9|1999.4|1998.2|1999.9|1998.7|1998.4|1997.2|22
1633974900000|2021-10-11 17:55:00|1999.1|1997.9|1999.4|1998.2|1999.4|1998.2|1998.4|1997.2|38
1633975200000|2021-10-11 18:00:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|18
1633975500000|2021-10-11 18:05:00|1999.9|1998.7|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|95
1633975800000|2021-10-11 18:10:00|2000.6|1999.4|2001.4|2000.2|2001.4|2000.2|2000.4|1999.2|28
1633976100000|2021-10-11 18:15:00|2000.9|1999.7|1999.4|1998.2|2001.4|2000.2|1999.4|1998.2|77
1633976400000|2021-10-11 18:20:00|1998.9|1997.7|1998.9|1997.7|1999.9|1998.7|1998.6|1997.4|21
1633976700000|2021-10-11 18:25:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|62
1633977000000|2021-10-11 18:30:00|1998.6|1997.4|1998.9|1997.7|1999.4|1998.2|1998.1|1996.9|35
1633977300000|2021-10-11 18:35:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.1|1996.9|43
1633977600000|2021-10-11 18:40:00|1998.1|1996.9|1999.4|1998.2|1999.9|1998.7|1997.9|1996.7|17
1633977900000|2021-10-11 18:45:00|1999.6|1998.4|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|15
1633978200000|2021-10-11 18:50:00|1999.9|1998.7|1999.9|1998.7|2000.1|1998.9|1998.9|1997.7|44
1633978500000|2021-10-11 18:55:00|1999.6|1998.4|2000.9|1999.7|2001.4|2000.2|1999.4|1998.2|59
1633978800000|2021-10-11 19:00:00|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|22
1633979100000|2021-10-11 19:05:00|2000.9|1999.7|2000.4|1999.2|2000.9|1999.7|1999.4|1998.2|42
1633979400000|2021-10-11 19:10:00|2000.1|1998.9|2000.9|1999.7|2001.1|1999.9|1999.9|1998.7|10
1633979700000|2021-10-11 19:15:00|2000.4|1999.2|1999.4|1998.2|2000.9|1999.7|1999.4|1998.2|46
1633980000000|2021-10-11 19:20:00|1998.9|1997.7|1998.4|1997.2|1999.4|1998.2|1997.9|1996.7|63
1633980300000|2021-10-11 19:25:00|1997.9|1996.7|1997.4|1996.2|1999.4|1998.2|1997.4|1996.2|69
1633980600000|2021-10-11 19:30:00|1997.6|1996.4|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|36
1633980900000|2021-10-11 19:35:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|41
1633981200000|2021-10-11 19:40:00|1997.1|1995.9|1996.1|1994.9|1997.1|1995.9|1995.9|1994.7|42
1633981500000|2021-10-11 19:45:00|1996.4|1995.2|1996.1|1994.9|1996.4|1995.2|1995.9|1994.7|24
1633981800000|2021-10-11 19:50:00|1995.9|1994.7|1994.9|1993.7|1995.9|1994.7|1994.4|1993.2|116
1633982100000|2021-10-11 19:55:00|1994.6|1993.4|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|50
1633982400000|2021-10-11 20:00:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1992.9|1991.7|79
1633982700000|2021-10-11 20:05:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.4|1992.2|12
1633983000000|2021-10-11 20:10:00|1993.9|1992.7|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|11
1633983300000|2021-10-11 20:15:00|1993.6|1992.4|1993.4|1992.2|1993.9|1992.7|1993.4|1992.2|3
1633983600000|2021-10-11 20:20:00|1993.8|1991.8|1994.7|1992.7|1995|1993|1993.8|1991.8|105
1633983900000|2021-10-11 20:25:00|1994.8|1992.8|1995|1993|1995|1993|1994.5|1992.5|9
1633984200000|2021-10-11 20:30:00|1994.9|1992.9|1994.3|1992.3|1995|1993|1994.3|1992.3|1
1633984500000|2021-10-11 20:35:00|1994.1|1992.1|1993.6|1991.6|1994.3|1992.3|1993.6|1991.6|21
1633984800000|2021-10-11 20:40:00|1993.8|1991.8|1994.2|1992.2|1994.2|1992.2|1993.6|1991.6|6
1633985100000|2021-10-11 20:45:00|1994.3|1992.3|1995.4|1993.4|1995.4|1993.4|1994.2|1992.2|5
1633985400000|2021-10-11 20:50:00|1995.3|1993.3|1994.5|1992.5|1995.3|1993.3|1994.4|1992.4|8
1633985700000|2021-10-11 20:55:00|1994.7|1992.7|1994.5|1992.5|1994.8|1992.8|1994.5|1992.5|0
1633986000000|2021-10-11 21:00:00|1994.4|1992.4|1994.5|1992.5|1994.5|1992.5|1994.4|1992.4|7
1633986300000|2021-10-11 21:05:00|1994.6|1992.6|1994.6|1992.6|1994.6|1992.6|1994.5|1992.5|0
1633986600000|2021-10-11 21:10:00|1994.5|1992.5|1994.6|1992.6|1994.7|1992.7|1994.5|1992.5|0
1633987200000|2021-10-11 21:20:00|1994.7|1992.7|1994.6|1992.6|1994.7|1992.7|1994.6|1992.6|0
1633987500000|2021-10-11 21:25:00|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|0
1633987800000|2021-10-11 21:30:00|1994.8|1992.8|1994.7|1992.7|1994.8|1992.8|1994.7|1992.7|0
1633988100000|2021-10-11 21:35:00|1994.8|1992.8|1994.8|1992.8|1994.8|1992.8|1994.7|1992.7|0
1633988400000|2021-10-11 21:40:00|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|0
1633988700000|2021-10-11 21:45:00|1994.8|1992.8|1994.7|1992.7|1994.8|1992.8|1994.7|1992.7|0
1633989000000|2021-10-11 21:50:00|1994.8|1992.8|1994.9|1992.9|1994.9|1992.9|1994.8|1992.8|0
1633989300000|2021-10-11 21:55:00|1994.8|1992.8|1994.8|1992.8|1994.9|1992.9|1994.8|1992.8|0
1633989600000|2021-10-11 22:00:00|1994.9|1992.9|1994.9|1992.9|1996.1|1994.1|1994|1992|0
1633989900000|2021-10-11 22:05:00|1995|1993|1994.7|1992.7|1995.9|1993.9|1993.9|1991.9|0
1633990200000|2021-10-11 22:10:00|1994.9|1992.9|1995.3|1993.3|1995.5|1993.5|1994.9|1992.9|0
1633990500000|2021-10-11 22:15:00|1995.2|1993.2|1996.6|1994.6|1996.6|1994.6|1995.1|1993.1|0
1633990800000|2021-10-11 22:20:00|1996.8|1994.8|1996.9|1994.9|1997.9|1995.9|1996.8|1994.8|0
1633991100000|2021-10-11 22:25:00|1996.8|1994.8|1996.4|1994.4|1996.8|1994.8|1996.3|1994.3|0
1633991400000|2021-10-11 22:30:00|1996.6|1994.6|1996.6|1994.6|1997|1995|1996.5|1994.5|0
1633991700000|2021-10-11 22:35:00|1996.5|1994.5|1996.2|1994.2|1997.2|1995.2|1995.9|1993.9|0
1633992000000|2021-10-11 22:40:00|1996.1|1994.1|1996.3|1994.3|1996.3|1994.3|1995.6|1993.6|0
1633992300000|2021-10-11 22:45:00|1996.1|1994.1|1995.9|1993.9|1996.3|1994.3|1995.7|1993.7|0
1633992600000|2021-10-11 22:50:00|1996|1994|1995.2|1993.2|1996|1994|1995.2|1993.2|0
1633992900000|2021-10-11 22:55:00|1995.3|1993.3|1994.3|1992.3|1995.3|1993.3|1993.8|1991.8|0
1633993200000|2021-10-11 23:00:00|1994.4|1992.4|1996.1|1994.1|1996.3|1994.3|1993.8|1991.8|0
1633993500000|2021-10-11 23:05:00|1996.3|1994.3|1997|1995|1997.4|1995.4|1995.5|1993.5|0
1633993800000|2021-10-11 23:10:00|1997.2|1995.2|1997.6|1995.6|1998.1|1996.1|1996.6|1994.6|0
1633994100000|2021-10-11 23:15:00|1997.5|1995.5|1995.6|1993.6|1997.5|1995.5|1995.4|1993.4|0
1633994400000|2021-10-11 23:20:00|1995.4|1993.4|1996|1994|1996.7|1994.7|1995.4|1993.4|0
1633994700000|2021-10-11 23:25:00|1995.8|1993.8|1994.2|1992.2|1996|1994|1993.7|1991.7|0
1633995000000|2021-10-11 23:30:00|1994|1992|1992.2|1990.2|1994.5|1992.5|1991.9|1989.9|0
1633995300000|2021-10-11 23:35:00|1992.4|1990.4|1992.2|1990.2|1993.2|1991.2|1991.7|1989.7|0
1633995600000|2021-10-11 23:40:00|1992|1990|1990.2|1988.2|1992.5|1990.5|1989.9|1987.9|0
1633995900000|2021-10-11 23:45:00|1990.1|1988.1|1991.4|1990.2|1991.9|1990.7|1986.4|1985.2|1016
1633996200000|2021-10-11 23:50:00|1991.9|1990.7|1989.4|1988.2|1992.4|1991.2|1989.4|1988.2|388
1633996500000|2021-10-11 23:55:00|1989.9|1988.7|1994.4|1993.2|1994.9|1993.7|1989.9|1988.7|696
1633996800000|2021-10-12 00:00:00|1994.2|1993.4|1992.7|1991.9|1995.2|1994.4|1989.7|1988.9|1602
1633997100000|2021-10-12 00:05:00|1992.2|1991.4|1987.2|1986.4|1992.7|1991.9|1984.7|1983.9|1597
1633997400000|2021-10-12 00:10:00|1986.7|1985.9|1989.2|1988.4|1990.2|1989.4|1986.2|1985.4|725
1633997700000|2021-10-12 00:15:00|1989.7|1988.9|1986.2|1985.4|1990.2|1989.4|1985.2|1984.4|795
1633998000000|2021-10-12 00:20:00|1986.7|1985.9|1985.7|1984.9|1987.7|1986.9|1984.7|1983.9|436
1633998300000|2021-10-12 00:25:00|1986.2|1985.4|1987.2|1986.4|1988.7|1987.9|1985.4|1984.6|393
1633998600000|2021-10-12 00:30:00|1986.7|1985.9|1986.7|1985.9|1988.7|1987.9|1985.7|1984.9|624
1633998900000|2021-10-12 00:35:00|1986.2|1985.4|1984.9|1984.1|1986.7|1985.9|1983.2|1982.4|678
1633999200000|2021-10-12 00:40:00|1984.7|1983.9|1983.7|1982.9|1985.7|1984.9|1982.7|1981.9|429
1633999500000|2021-10-12 00:45:00|1983.2|1982.4|1983.7|1982.9|1984.2|1983.4|1981.7|1980.9|620
1633999800000|2021-10-12 00:50:00|1984.2|1983.4|1985.2|1984.4|1985.4|1984.6|1982.7|1981.9|528
1634000100000|2021-10-12 00:55:00|1984.7|1983.9|1983.9|1983.1|1984.9|1984.1|1983.2|1982.4|426
1634000400000|2021-10-12 01:00:00|1984.2|1983.4|1985.2|1984.4|1986.2|1985.4|1982.2|1981.4|850
1634000700000|2021-10-12 01:05:00|1984.9|1984.1|1979.7|1978.9|1984.9|1984.1|1979.7|1978.9|697
1634001000000|2021-10-12 01:10:00|1979.2|1978.4|1981.7|1980.9|1983.2|1982.4|1979.2|1978.4|551
1634001300000|2021-10-12 01:15:00|1981.2|1980.4|1982.7|1981.9|1983.2|1982.4|1979.2|1978.4|586
1634001600000|2021-10-12 01:20:00|1983.2|1982.4|1981.2|1980.4|1983.7|1982.9|1980.7|1979.9|379
1634001900000|2021-10-12 01:25:00|1981.7|1980.9|1982.2|1981.4|1984.2|1983.4|1981.2|1980.4|497
1634002200000|2021-10-12 01:30:00|1981.7|1980.9|1980.7|1979.9|1982.7|1981.9|1979.7|1978.9|541
1634002500000|2021-10-12 01:35:00|1980.2|1979.4|1981.7|1980.9|1982.7|1981.9|1979.2|1978.4|635
1634002800000|2021-10-12 01:40:00|1982.2|1981.4|1983.2|1982.4|1983.7|1982.9|1980.7|1979.9|314
1634003100000|2021-10-12 01:45:00|1983.4|1982.6|1983.2|1982.4|1985.2|1984.4|1982.7|1981.9|344
1634003400000|2021-10-12 01:50:00|1982.9|1982.1|1982.2|1981.4|1985.2|1984.4|1982.2|1981.4|352
1634003700000|2021-10-12 01:55:00|1981.7|1980.9|1984.2|1983.4|1984.7|1983.9|1981.2|1980.4|340
1634004000000|2021-10-12 02:00:00|1983.7|1982.9|1984.2|1983.4|1985.2|1984.4|1982.7|1981.9|305
1634004300000|2021-10-12 02:05:00|1984.4|1983.6|1983.7|1982.9|1985.7|1984.9|1983.7|1982.9|314
1634004600000|2021-10-12 02:10:00|1983.2|1982.4|1984.2|1983.4|1985.2|1984.4|1982.7|1981.9|252
1634004900000|2021-10-12 02:15:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1983.2|1982.4|190
1634005200000|2021-10-12 02:20:00|1984.7|1983.9|1982.7|1981.9|1985.2|1984.4|1982.2|1981.4|385
1634005500000|2021-10-12 02:25:00|1982.2|1981.4|1983.2|1982.4|1983.2|1982.4|1982.2|1981.4|276
1634005800000|2021-10-12 02:30:00|1982.9|1982.1|1982.7|1981.9|1984.2|1983.4|1982.2|1981.4|191
1634006100000|2021-10-12 02:35:00|1982.2|1981.4|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|120
1634006400000|2021-10-12 02:40:00|1984.7|1983.9|1985.2|1984.4|1986.2|1985.4|1984.7|1983.9|197
1634006700000|2021-10-12 02:45:00|1985.7|1984.9|1986.2|1985.4|1986.7|1985.9|1984.7|1983.9|162
1634007000000|2021-10-12 02:50:00|1985.7|1984.9|1985.7|1984.9|1986.7|1985.9|1985.2|1984.4|97
1634007300000|2021-10-12 02:55:00|1985.2|1984.4|1985.7|1984.9|1986.2|1985.4|1985.2|1984.4|73
1634007600000|2021-10-12 03:00:00|1985.2|1984.4|1988.2|1987.4|1988.2|1987.4|1985.2|1984.4|179
1634007900000|2021-10-12 03:05:00|1987.7|1986.9|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|119
1634008200000|2021-10-12 03:10:00|1986.2|1985.4|1984.7|1983.9|1986.7|1985.9|1984.7|1983.9|243
1634008500000|2021-10-12 03:15:00|1984.9|1984.1|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|148
1634008800000|2021-10-12 03:20:00|1985.2|1984.4|1984.2|1983.4|1985.7|1984.9|1984.2|1983.4|172
1634009100000|2021-10-12 03:25:00|1983.7|1982.9|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|232
1634009400000|2021-10-12 03:30:00|1984.2|1983.4|1982.7|1981.9|1984.7|1983.9|1982.7|1981.9|499
1634009700000|2021-10-12 03:35:00|1982.2|1981.4|1983.7|1982.9|1984.2|1983.4|1982.2|1981.4|293
1634010000000|2021-10-12 03:40:00|1983.2|1982.4|1982.2|1981.4|1983.7|1982.9|1981.7|1980.9|206
1634010300000|2021-10-12 03:45:00|1982.4|1981.6|1983.2|1982.4|1984.2|1983.4|1982.2|1981.4|286
1634010600000|2021-10-12 03:50:00|1983.7|1982.9|1982.2|1981.4|1983.7|1982.9|1981.7|1980.9|225
1634010900000|2021-10-12 03:55:00|1981.9|1981.1|1981.2|1980.4|1982.7|1981.9|1981.2|1980.4|274
1634011200000|2021-10-12 04:00:00|1981.4|1980.6|1981.4|1980.6|1982.7|1981.9|1981.2|1980.4|309
1634011500000|2021-10-12 04:05:00|1981.2|1980.4|1981.2|1980.4|1981.7|1980.9|1980.7|1979.9|198
1634011800000|2021-10-12 04:10:00|1980.9|1980.1|1980.7|1979.9|1982.2|1981.4|1979.7|1978.9|318
1634012100000|2021-10-12 04:15:00|1980.2|1979.4|1981.2|1980.4|1981.9|1981.1|1980.2|1979.4|419
1634012400000|2021-10-12 04:20:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|200
1634012700000|2021-10-12 04:25:00|1982.7|1981.9|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|268
1634013000000|2021-10-12 04:30:00|1981.9|1981.1|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|204
1634013300000|2021-10-12 04:35:00|1982.7|1981.9|1980.7|1979.9|1982.7|1981.9|1980.2|1979.4|277
1634013600000|2021-10-12 04:40:00|1981.2|1980.4|1982.7|1981.9|1983.2|1982.4|1980.7|1979.9|371
1634013900000|2021-10-12 04:45:00|1982.2|1981.4|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|185
1634014200000|2021-10-12 04:50:00|1984.4|1983.6|1982.9|1982.1|1984.4|1983.6|1982.7|1981.9|378
1634014500000|2021-10-12 04:55:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|144
1634014800000|2021-10-12 05:00:00|1983.7|1982.9|1984.9|1984.1|1985.2|1984.4|1982.7|1981.9|529
1634015100000|2021-10-12 05:05:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|344
1634015400000|2021-10-12 05:10:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1983.2|1982.4|338
1634015700000|2021-10-12 05:15:00|1984.2|1983.4|1983.7|1982.9|1984.7|1983.9|1983.2|1982.4|285
1634016000000|2021-10-12 05:20:00|1984.2|1983.4|1984.9|1984.1|1985.2|1984.4|1983.7|1982.9|346
1634016300000|2021-10-12 05:25:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|202
1634016600000|2021-10-12 05:30:00|1985.2|1984.4|1983.4|1982.6|1985.7|1984.9|1983.4|1982.6|336
1634016900000|2021-10-12 05:35:00|1983.2|1982.4|1985.7|1984.9|1985.7|1984.9|1983.2|1982.4|387
1634017200000|2021-10-12 05:40:00|1985.2|1984.4|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|334
1634017500000|2021-10-12 05:45:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|481
1634017800000|2021-10-12 05:50:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1982.7|1981.9|612
1634018100000|2021-10-12 05:55:00|1983.4|1982.6|1982.7|1981.9|1983.4|1982.6|1981.2|1980.4|1675
1634018400000|2021-10-12 06:00:00|1982.2|1981.4|1977.9|1977.1|1982.7|1981.9|1977.9|1977.1|1910
1634018700000|2021-10-12 06:05:00|1978.2|1977.4|1976.7|1975.9|1978.2|1977.4|1976.2|1975.4|650
1634019000000|2021-10-12 06:10:00|1977.7|1975.7|1975.4|1973.4|1979|1977|1975.1|1973.1|2
1634019300000|2021-10-12 06:15:00|1975.2|1973.2|1973.1|1971.1|1975.4|1973.4|1972.6|1970.6|229
1634019600000|2021-10-12 06:20:00|1973|1971|1974.3|1972.3|1974.8|1972.8|1972.9|1970.9|0
1634019900000|2021-10-12 06:25:00|1974|1972|1973.8|1971.8|1974.7|1972.7|1973.5|1971.5|0
1634020200000|2021-10-12 06:30:00|1973.5|1971.5|1971.7|1969.7|1974.1|1972.1|1971.6|1969.6|0
1634020500000|2021-10-12 06:35:00|1971.9|1969.9|1971.3|1969.3|1971.9|1969.9|1970.9|1968.9|0
1634020800000|2021-10-12 06:40:00|1971.4|1969.4|1973.1|1971.1|1973.5|1971.5|1971.3|1969.3|0
1634021100000|2021-10-12 06:45:00|1973.2|1971.2|1971.2|1969.2|1973.2|1971.2|1970.8|1968.8|0
1634021400000|2021-10-12 06:50:00|1971|1969|1969.9|1967.9|1972.5|1970.5|1969.8|1967.8|0
1634021700000|2021-10-12 06:55:00|1969.7|1967.7|1970|1968|1970.5|1968.5|1967|1965|0
1634022000000|2021-10-12 07:00:00|1970.2|1968.2|1970.3|1968.3|1970.8|1968.8|1968.3|1966.3|0
1634022300000|2021-10-12 07:05:00|1970.1|1968.1|1972.9|1970.9|1973.3|1971.3|1969.3|1967.3|0
1634022600000|2021-10-12 07:10:00|1973|1971|1977.1|1975.1|1977.3|1975.3|1972.2|1970.2|0
1634022900000|2021-10-12 07:15:00|1977|1975|1974.3|1972.3|1977.8|1975.8|1974.1|1972.1|0
1634023200000|2021-10-12 07:20:00|1974.4|1972.4|1974.7|1972.7|1975.1|1973.1|1972.7|1970.7|0
1634023500000|2021-10-12 07:25:00|1974.8|1972.8|1974.2|1972.2|1977.1|1975.1|1973.6|1971.6|0
1634023800000|2021-10-12 07:30:00|1974.5|1972.5|1975.9|1974.7|1976.4|1975.2|1972.6|1971.4|391
1634024100000|2021-10-12 07:35:00|1975.4|1974.2|1976.4|1975.2|1976.9|1975.7|1975.4|1974.2|202
1634024400000|2021-10-12 07:40:00|1976.9|1975.7|1976.9|1975.7|1977.4|1976.2|1975.9|1974.7|154
1634024700000|2021-10-12 07:45:00|1976.4|1975.2|1977.9|1976.7|1978.9|1977.7|1975.4|1974.2|203
1634025000000|2021-10-12 07:50:00|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|102
1634025300000|2021-10-12 07:55:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|103
1634025600000|2021-10-12 08:00:00|1978.1|1976.9|1977.9|1976.7|1979.9|1978.7|1977.4|1976.2|205
1634025900000|2021-10-12 08:05:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|85
1634026200000|2021-10-12 08:10:00|1977.9|1976.7|1976.4|1975.2|1977.9|1976.7|1975.4|1974.2|97
1634026500000|2021-10-12 08:15:00|1976.1|1974.9|1975.9|1974.7|1976.9|1975.7|1974.9|1973.7|89
1634026800000|2021-10-12 08:20:00|1975.6|1974.4|1979.4|1978.2|1979.9|1978.7|1975.4|1974.2|213
1634027100000|2021-10-12 08:25:00|1979.9|1978.7|1978.4|1977.2|1980.4|1979.2|1977.9|1976.7|185
1634027400000|2021-10-12 08:30:00|1978.9|1977.7|1979.4|1978.2|1979.9|1978.7|1978.4|1977.2|199
1634027700000|2021-10-12 08:35:00|1979.9|1978.7|1980.4|1979.2|1981.4|1980.2|1979.9|1978.7|79
1634028000000|2021-10-12 08:40:00|1980.9|1979.7|1980.4|1979.2|1981.4|1980.2|1979.9|1978.7|60
1634028300000|2021-10-12 08:45:00|1980.9|1979.7|1981.9|1980.7|1981.9|1980.7|1980.4|1979.2|135
1634028600000|2021-10-12 08:50:00|1982.4|1981.2|1982.4|1981.2|1983.4|1982.2|1981.9|1980.7|95
1634028900000|2021-10-12 08:55:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|39
1634029200000|2021-10-12 09:00:00|1983.4|1982.2|1983.9|1982.7|1984.4|1983.2|1982.9|1981.7|115
1634029500000|2021-10-12 09:05:00|1983.6|1982.4|1983.9|1982.7|1984.9|1983.7|1983.4|1982.2|91
1634029800000|2021-10-12 09:10:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|85
1634030100000|2021-10-12 09:15:00|1985.4|1984.2|1985.9|1984.7|1986.9|1985.7|1984.9|1983.7|123
1634030400000|2021-10-12 09:20:00|1986.4|1985.2|1985.4|1984.2|1986.9|1985.7|1985.1|1983.9|154
1634030700000|2021-10-12 09:25:00|1984.9|1983.7|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|155
1634031000000|2021-10-12 09:30:00|1984.6|1983.4|1984.9|1983.7|1985.9|1984.7|1984.1|1982.9|155
1634031300000|2021-10-12 09:35:00|1984.4|1983.2|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|54
1634031600000|2021-10-12 09:40:00|1983.1|1981.9|1983.9|1982.7|1984.1|1982.9|1983.1|1981.9|24
1634031900000|2021-10-12 09:45:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|94
1634032200000|2021-10-12 09:50:00|1984.1|1982.9|1984.6|1983.4|1985.4|1984.2|1983.9|1982.7|49
1634032500000|2021-10-12 09:55:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|25
1634032800000|2021-10-12 10:00:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|91
1634033100000|2021-10-12 10:05:00|1985.1|1983.9|1983.9|1982.7|1985.9|1984.7|1983.9|1982.7|35
1634033400000|2021-10-12 10:10:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|50
1634033700000|2021-10-12 10:15:00|1984.4|1983.2|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|225
1634034000000|2021-10-12 10:20:00|1982.9|1981.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|84
1634034300000|2021-10-12 10:25:00|1983.6|1982.4|1983.1|1981.9|1984.9|1983.7|1982.9|1981.7|136
1634034600000|2021-10-12 10:30:00|1982.9|1981.7|1982.4|1981.2|1983.4|1982.2|1982.4|1981.2|28
1634034900000|2021-10-12 10:35:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|278
1634035200000|2021-10-12 10:40:00|1982.4|1981.2|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|67
1634035500000|2021-10-12 10:45:00|1983.4|1982.2|1984.4|1983.2|1984.9|1983.7|1982.9|1981.7|57
1634035800000|2021-10-12 10:50:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|23
1634036100000|2021-10-12 10:55:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|52
1634036400000|2021-10-12 11:00:00|1984.9|1983.7|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|72
1634036700000|2021-10-12 11:05:00|1983.6|1982.4|1984.9|1983.7|1985.4|1984.2|1983.6|1982.4|20
1634037000000|2021-10-12 11:10:00|1985.1|1983.9|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|68
1634037300000|2021-10-12 11:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|29
1634037600000|2021-10-12 11:20:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|69
1634037900000|2021-10-12 11:25:00|1983.9|1982.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|19
1634038200000|2021-10-12 11:30:00|1984.9|1983.7|1984.9|1983.7|1985.9|1984.7|1984.6|1983.4|85
1634038500000|2021-10-12 11:35:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|52
1634038800000|2021-10-12 11:40:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|32
1634039100000|2021-10-12 11:45:00|1982.9|1981.7|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|42
1634039400000|2021-10-12 11:50:00|1983.6|1982.4|1983.9|1982.7|1984.9|1983.7|1983.4|1982.2|54
1634039700000|2021-10-12 11:55:00|1983.6|1982.4|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|32
1634040000000|2021-10-12 12:00:00|1983.6|1982.4|1984.4|1983.2|1984.9|1983.7|1982.9|1981.7|68
1634040300000|2021-10-12 12:05:00|1984.6|1983.4|1985.9|1984.7|1985.9|1984.7|1984.4|1983.2|115
1634040600000|2021-10-12 12:10:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|116
1634040900000|2021-10-12 12:15:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|84
1634041200000|2021-10-12 12:20:00|1986.4|1985.2|1988.4|1987.2|1988.4|1987.2|1986.4|1985.2|167
1634041500000|2021-10-12 12:25:00|1987.9|1986.7|1989.9|1988.7|1990.9|1989.7|1987.9|1986.7|217
1634041800000|2021-10-12 12:30:00|1990.1|1988.9|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|96
1634042100000|2021-10-12 12:35:00|1990.1|1988.9|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|40
1634042400000|2021-10-12 12:40:00|1989.4|1988.2|1988.9|1987.7|1989.9|1988.7|1987.4|1986.2|195
1634042700000|2021-10-12 12:45:00|1988.6|1987.4|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|38
1634043000000|2021-10-12 12:50:00|1988.9|1987.7|1989.4|1988.2|1989.6|1988.4|1988.4|1987.2|40
1634043300000|2021-10-12 12:55:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.6|1987.4|54
1634043600000|2021-10-12 13:00:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|156
1634043900000|2021-10-12 13:05:00|1988.4|1987.2|1989.4|1988.2|1989.4|1988.2|1987.9|1986.7|145
1634044200000|2021-10-12 13:10:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|71
1634044500000|2021-10-12 13:15:00|1989.6|1988.4|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|47
1634044800000|2021-10-12 13:20:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|60
1634045100000|2021-10-12 13:25:00|1989.6|1988.4|1988.9|1987.7|1990.4|1989.2|1988.9|1987.7|38
1634045400000|2021-10-12 13:30:00|1988.6|1987.4|1988.9|1987.7|1992.4|1991.2|1986.9|1985.7|356
1634045700000|2021-10-12 13:35:00|1988.6|1987.4|1987.9|1986.7|1990.1|1988.9|1986.9|1985.7|291
1634046000000|2021-10-12 13:40:00|1987.4|1986.2|1985.9|1984.7|1989.9|1988.7|1985.9|1984.7|229
1634046300000|2021-10-12 13:45:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1982.9|1981.7|204
1634046600000|2021-10-12 13:50:00|1984.1|1982.9|1986.9|1985.7|1989.4|1988.2|1984.1|1982.9|195
1634046900000|2021-10-12 13:55:00|1986.4|1985.2|1983.9|1982.7|1988.1|1986.9|1983.9|1982.7|164
1634047200000|2021-10-12 14:00:00|1984.4|1983.2|1984.4|1983.2|1986.4|1985.2|1982.9|1981.7|234
1634047500000|2021-10-12 14:05:00|1984.9|1983.7|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|273
1634047800000|2021-10-12 14:10:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1981.9|1980.7|148
1634048100000|2021-10-12 14:15:00|1983.4|1982.2|1983.4|1982.2|1986.4|1985.2|1981.6|1980.4|207
1634048400000|2021-10-12 14:20:00|1982.9|1981.7|1983.4|1982.2|1984.9|1983.7|1982.4|1981.2|137
1634048700000|2021-10-12 14:25:00|1982.9|1981.7|1985.9|1984.7|1986.4|1985.2|1982.4|1981.2|200
1634049000000|2021-10-12 14:30:00|1986.4|1985.2|1986.9|1985.7|1987.4|1986.2|1984.9|1983.7|155
1634049300000|2021-10-12 14:35:00|1986.6|1985.4|1987.4|1986.2|1987.9|1986.7|1985.4|1984.2|241
1634049600000|2021-10-12 14:40:00|1987.9|1986.7|1987.9|1986.7|1989.4|1988.2|1987.9|1986.7|235
1634049900000|2021-10-12 14:45:00|1988.1|1986.9|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|72
1634050200000|2021-10-12 14:50:00|1988.6|1987.4|1987.4|1986.2|1989.4|1988.2|1986.9|1985.7|91
1634050500000|2021-10-12 14:55:00|1987.9|1986.7|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|85
1634050800000|2021-10-12 15:00:00|1987.4|1986.2|1988.9|1987.7|1989.9|1988.7|1987.4|1986.2|174
1634051100000|2021-10-12 15:05:00|1988.4|1987.2|1990.9|1989.7|1991.9|1990.7|1988.4|1987.2|138
1634051400000|2021-10-12 15:10:00|1991.1|1989.9|1989.4|1988.2|1991.4|1990.2|1989.4|1988.2|76
1634051700000|2021-10-12 15:15:00|1988.9|1987.7|1989.9|1988.7|1989.9|1988.7|1988.4|1987.2|92
1634052000000|2021-10-12 15:20:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1989.9|1988.7|143
1634052300000|2021-10-12 15:25:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|118
1634052600000|2021-10-12 15:30:00|1991.6|1990.4|1989.9|1988.7|1991.9|1990.7|1989.9|1988.7|87
1634052900000|2021-10-12 15:35:00|1990.1|1988.9|1990.4|1989.2|1991.4|1990.2|1990.1|1988.9|60
1634053200000|2021-10-12 15:40:00|1990.6|1989.4|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|50
1634053500000|2021-10-12 15:45:00|1990.1|1988.9|1990.4|1989.2|1990.4|1989.2|1989.6|1988.4|55
1634053800000|2021-10-12 15:50:00|1990.9|1989.7|1991.9|1990.7|1991.9|1990.7|1990.4|1989.2|104
1634054100000|2021-10-12 15:55:00|1991.4|1990.2|1991.6|1990.4|1991.9|1990.7|1991.4|1990.2|61
1634054400000|2021-10-12 16:00:00|1991.9|1990.7|1993.9|1992.7|1993.9|1992.7|1991.4|1990.2|77
1634054700000|2021-10-12 16:05:00|1993.4|1992.2|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|131
1634055000000|2021-10-12 16:10:00|1993.9|1992.7|1992.9|1991.7|1994.4|1993.2|1992.4|1991.2|61
1634055300000|2021-10-12 16:15:00|1993.4|1992.2|1992.1|1990.9|1993.4|1992.2|1992.1|1990.9|65
1634055600000|2021-10-12 16:20:00|1992.4|1991.2|1992.6|1991.4|1992.9|1991.7|1991.9|1990.7|59
1634055900000|2021-10-12 16:25:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|33
1634056200000|2021-10-12 16:30:00|1992.1|1990.9|1990.4|1989.2|1992.4|1991.2|1990.4|1989.2|114
1634056500000|2021-10-12 16:35:00|1990.1|1988.9|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|68
1634056800000|2021-10-12 16:40:00|1988.9|1987.7|1989.9|1988.7|1990.1|1988.9|1988.9|1987.7|63
1634057100000|2021-10-12 16:45:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|62
1634057400000|2021-10-12 16:50:00|1989.6|1988.4|1988.9|1987.7|1990.1|1988.9|1988.9|1987.7|66
1634057700000|2021-10-12 16:55:00|1989.4|1988.2|1989.4|1988.2|1989.6|1988.4|1988.6|1987.4|32
1634058000000|2021-10-12 17:00:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|73
1634058300000|2021-10-12 17:05:00|1988.9|1987.7|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|65
1634058600000|2021-10-12 17:10:00|1987.6|1986.4|1989.4|1988.2|1989.9|1988.7|1987.6|1986.4|67
1634058900000|2021-10-12 17:15:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|23
1634059200000|2021-10-12 17:20:00|1989.6|1988.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|28
1634059500000|2021-10-12 17:25:00|1988.4|1987.2|1990.4|1989.2|1990.9|1989.7|1988.4|1987.2|82
1634059800000|2021-10-12 17:30:00|1989.9|1988.7|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|59
1634060100000|2021-10-12 17:35:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|46
1634060400000|2021-10-12 17:40:00|1991.6|1990.4|1991.9|1990.7|1992.1|1990.9|1991.4|1990.2|70
1634060700000|2021-10-12 17:45:00|1992.1|1990.9|1991.9|1990.7|1992.9|1991.7|1991.9|1990.7|67
1634061000000|2021-10-12 17:50:00|1992.4|1991.2|1990.9|1989.7|1992.4|1991.2|1990.6|1989.4|65
1634061300000|2021-10-12 17:55:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1990.6|1989.4|54
1634061600000|2021-10-12 18:00:00|1990.4|1989.2|1991.4|1990.2|1991.6|1990.4|1990.4|1989.2|48
1634061900000|2021-10-12 18:05:00|1991.1|1989.9|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|49
1634062200000|2021-10-12 18:10:00|1991.6|1990.4|1992.9|1991.7|1992.9|1991.7|1991.4|1990.2|51
1634062500000|2021-10-12 18:15:00|1992.6|1991.4|1992.9|1991.7|1993.4|1992.2|1992.4|1991.2|148
1634062800000|2021-10-12 18:20:00|1992.4|1991.2|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|36
1634063100000|2021-10-12 18:25:00|1992.9|1991.7|1991.9|1990.7|1992.9|1991.7|1991.9|1990.7|26
1634063400000|2021-10-12 18:30:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|49
1634063700000|2021-10-12 18:35:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|62
1634064000000|2021-10-12 18:40:00|1990.4|1989.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|47
1634064300000|2021-10-12 18:45:00|1991.1|1989.9|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|43
1634064600000|2021-10-12 18:50:00|1990.6|1989.4|1990.9|1989.7|1991.1|1989.9|1990.4|1989.2|43
1634064900000|2021-10-12 18:55:00|1990.4|1989.2|1988.4|1987.2|1990.9|1989.7|1988.4|1987.2|85
1634065200000|2021-10-12 19:00:00|1987.9|1986.7|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|71
1634065500000|2021-10-12 19:05:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|36
1634065800000|2021-10-12 19:10:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|39
1634066100000|2021-10-12 19:15:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1985.4|1984.2|84
1634066400000|2021-10-12 19:20:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|54
1634066700000|2021-10-12 19:25:00|1986.9|1985.7|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|87
1634067000000|2021-10-12 19:30:00|1987.4|1986.2|1988.9|1987.7|1988.9|1987.7|1986.9|1985.7|165
1634067300000|2021-10-12 19:35:00|1988.4|1987.2|1987.6|1986.4|1988.9|1987.7|1987.4|1986.2|35
1634067600000|2021-10-12 19:40:00|1987.4|1986.2|1984.4|1983.2|1987.9|1986.7|1984.4|1983.2|74
1634067900000|2021-10-12 19:45:00|1983.9|1982.7|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|93
1634068200000|2021-10-12 19:50:00|1983.6|1982.4|1983.4|1982.2|1984.4|1983.2|1982.4|1981.2|242
1634068500000|2021-10-12 19:55:00|1983.1|1981.9|1983.9|1982.7|1985.4|1984.2|1982.9|1981.7|95
1634068800000|2021-10-12 20:00:00|1983.4|1982.2|1982.1|1980.9|1983.9|1982.7|1980.9|1979.7|32
1634069100000|2021-10-12 20:05:00|1981.9|1980.7|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|18
1634069400000|2021-10-12 20:10:00|1981.4|1980.2|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|37
1634069700000|2021-10-12 20:15:00|1980.6|1979.4|1981.1|1979.9|1981.1|1979.9|1980.1|1978.9|11
1634070000000|2021-10-12 20:20:00|1981.6|1979.6|1981.3|1979.3|1982.3|1980.3|1980.3|1978.3|109
1634070300000|2021-10-12 20:25:00|1981.2|1979.2|1981.1|1979.1|1981.2|1979.2|1980.5|1978.5|12
1634070600000|2021-10-12 20:30:00|1980.8|1978.8|1981.1|1979.1|1981.5|1979.5|1980.6|1978.6|61
1634070900000|2021-10-12 20:35:00|1981.2|1979.2|1980.7|1978.7|1981.3|1979.3|1980.3|1978.3|99
1634071200000|2021-10-12 20:40:00|1980.8|1978.8|1980.9|1978.9|1981.2|1979.2|1980.3|1978.3|5
1634071500000|2021-10-12 20:45:00|1980.8|1978.8|1981.5|1979.5|1981.5|1979.5|1980.6|1978.6|1
1634071800000|2021-10-12 20:50:00|1981.4|1979.4|1981.5|1979.5|1982.3|1980.3|1981.4|1979.4|3
1634072100000|2021-10-12 20:55:00|1981.3|1979.3|1982.1|1980.1|1982.4|1980.4|1981.3|1979.3|0
1634072400000|2021-10-12 21:00:00|1982|1980|1982.1|1980.1|1982.2|1980.2|1982|1980|4
1634073000000|2021-10-12 21:10:00|1982|1980|1982|1980|1982|1980|1981.8|1979.8|0
1634073600000|2021-10-12 21:20:00|1982.1|1980.1|1982|1980|1982.1|1980.1|1982|1980|0
1634073900000|2021-10-12 21:25:00|1982.1|1980.1|1982|1980|1982.1|1980.1|1982|1980|0
1634074200000|2021-10-12 21:30:00|1982.1|1980.1|1981.9|1979.9|1982.1|1980.1|1981.9|1979.9|0
1634074500000|2021-10-12 21:35:00|1981.8|1979.8|1981.3|1979.3|1981.8|1979.8|1981.1|1979.1|0
1634074800000|2021-10-12 21:40:00|1981.4|1979.4|1981.4|1979.4|1981.4|1979.4|1981.3|1979.3|0
1634075100000|2021-10-12 21:45:00|1981.5|1979.5|1981.4|1979.4|1981.5|1979.5|1981.4|1979.4|0
1634075400000|2021-10-12 21:50:00|1981.5|1979.5|1981.4|1979.4|1981.5|1979.5|1981.4|1979.4|0
1634075700000|2021-10-12 21:55:00|1981.5|1979.5|1981.4|1979.4|1981.7|1979.7|1981.4|1979.4|0
1634076000000|2021-10-12 22:00:00|1981.6|1979.6|1982.8|1980.8|1983|1981|1981.1|1979.1|0
1634076300000|2021-10-12 22:05:00|1982.7|1980.7|1982.6|1980.6|1982.7|1980.7|1982.2|1980.2|0
1634076600000|2021-10-12 22:10:00|1982.5|1980.5|1982.5|1980.5|1982.6|1980.6|1981.9|1979.9|0
1634076900000|2021-10-12 22:15:00|1982.6|1980.6|1982.6|1980.6|1982.6|1980.6|1982.5|1980.5|0
1634077200000|2021-10-12 22:20:00|1982.5|1980.5|1982.9|1980.9|1983|1981|1982.5|1980.5|0
1634077500000|2021-10-12 22:25:00|1982.7|1980.7|1982.4|1980.4|1982.9|1980.9|1982.4|1980.4|0
1634077800000|2021-10-12 22:30:00|1982.2|1980.2|1981.7|1979.7|1982.4|1980.4|1981.7|1979.7|0
1634078100000|2021-10-12 22:35:00|1981.8|1979.8|1981.6|1979.6|1981.9|1979.9|1981.6|1979.6|0
1634078400000|2021-10-12 22:40:00|1981.5|1979.5|1981.6|1979.6|1981.6|1979.6|1981.5|1979.5|0
1634078700000|2021-10-12 22:45:00|1981.5|1979.5|1980.4|1978.4|1981.6|1979.6|1980.1|1978.1|0
1634079000000|2021-10-12 22:50:00|1980.2|1978.2|1980.9|1978.9|1981.3|1979.3|1980.2|1978.2|0
1634079300000|2021-10-12 22:55:00|1980.7|1978.7|1981.4|1979.4|1981.5|1979.5|1980.7|1978.7|0
1634079600000|2021-10-12 23:00:00|1981.5|1979.5|1981.6|1979.6|1981.9|1979.9|1981.1|1979.1|0
1634079900000|2021-10-12 23:05:00|1981.5|1979.5|1981.4|1979.4|1981.6|1979.6|1981.1|1979.1|0
1634080200000|2021-10-12 23:10:00|1981.3|1979.3|1980.4|1978.4|1981.4|1979.4|1980.4|1978.4|0
1634080500000|2021-10-12 23:15:00|1980.2|1978.2|1980|1978|1980.4|1978.4|1979.4|1977.4|0
1634080800000|2021-10-12 23:20:00|1979.9|1977.9|1980|1978|1980|1978|1979.5|1977.5|0
1634081100000|2021-10-12 23:25:00|1980.3|1978.3|1981.1|1979.1|1981.3|1979.3|1980.2|1978.2|0
1634081400000|2021-10-12 23:30:00|1981.4|1979.4|1980.6|1978.6|1982.1|1980.1|1980.2|1978.2|0
1634081700000|2021-10-12 23:35:00|1980.3|1978.3|1978.9|1976.9|1981.2|1979.2|1978.8|1976.8|0
1634082000000|2021-10-12 23:40:00|1978.8|1976.8|1980.8|1978.8|1981|1979|1978.8|1976.8|0
1634082300000|2021-10-12 23:45:00|1981|1979|1982.9|1981.7|1984.9|1983.7|1980.8|1978.8|761
1634082600000|2021-10-12 23:50:00|1983.4|1982.2|1981.4|1980.2|1983.4|1982.2|1980.9|1979.7|359
1634082900000|2021-10-12 23:55:00|1981.9|1980.7|1978.4|1977.2|1981.9|1980.7|1978.4|1977.2|478
1634083200000|2021-10-13 00:00:00|1978.2|1977.4|1974.2|1973.4|1980.2|1979.4|1974.2|1973.4|1883
1634083500000|2021-10-13 00:05:00|1974.7|1973.9|1975.7|1974.9|1976.2|1975.4|1972.7|1971.9|1329
1634083800000|2021-10-13 00:10:00|1976.2|1975.4|1976.2|1975.4|1976.9|1976.1|1973.7|1972.9|920
1634084100000|2021-10-13 00:15:00|1976.7|1975.9|1982.2|1981.4|1983.2|1982.4|1975.7|1974.9|1166
1634084400000|2021-10-13 00:20:00|1982.7|1981.9|1983.7|1982.9|1985.7|1984.9|1981.7|1980.9|838
1634084700000|2021-10-13 00:25:00|1984.2|1983.4|1984.7|1983.9|1986.7|1985.9|1984.2|1983.4|648
1634085000000|2021-10-13 00:30:00|1984.9|1984.1|1983.2|1982.4|1985.2|1984.4|1981.2|1980.4|644
1634085300000|2021-10-13 00:35:00|1982.7|1981.9|1981.2|1980.4|1982.7|1981.9|1980.7|1979.9|347
1634085600000|2021-10-13 00:40:00|1981.7|1980.9|1987.2|1986.4|1988.2|1987.4|1980.2|1979.4|625
1634085900000|2021-10-13 00:45:00|1987.7|1986.9|1985.2|1984.4|1989.2|1988.4|1984.7|1983.9|560
1634086200000|2021-10-13 00:50:00|1985.4|1984.6|1985.7|1984.9|1987.2|1986.4|1984.2|1983.4|295
1634086500000|2021-10-13 00:55:00|1986.2|1985.4|1985.2|1984.4|1986.2|1985.4|1984.2|1983.4|256
1634086800000|2021-10-13 01:00:00|1985.7|1984.9|1983.7|1982.9|1986.2|1985.4|1983.2|1982.4|389
1634087100000|2021-10-13 01:05:00|1983.4|1982.6|1981.7|1980.9|1983.7|1982.9|1981.2|1980.4|371
1634087400000|2021-10-13 01:10:00|1982.2|1981.4|1980.7|1979.9|1982.7|1981.9|1980.7|1979.9|274
1634087700000|2021-10-13 01:15:00|1980.9|1980.1|1977.7|1976.9|1981.2|1980.4|1977.2|1976.4|547
1634088000000|2021-10-13 01:20:00|1977.2|1976.4|1978.2|1977.4|1978.7|1977.9|1976.2|1975.4|411
1634088300000|2021-10-13 01:25:00|1978.7|1977.9|1976.7|1975.9|1978.7|1977.9|1975.7|1974.9|452
1634088600000|2021-10-13 01:30:00|1976.2|1975.4|1976.7|1975.9|1978.7|1977.9|1976.2|1975.4|333
1634088900000|2021-10-13 01:35:00|1976.2|1975.4|1978.2|1977.4|1978.2|1977.4|1976.2|1975.4|399
1634089200000|2021-10-13 01:40:00|1978.7|1977.9|1978.7|1977.9|1980.2|1979.4|1978.2|1977.4|315
1634089500000|2021-10-13 01:45:00|1979.2|1978.4|1979.7|1978.9|1980.7|1979.9|1978.7|1977.9|181
1634089800000|2021-10-13 01:50:00|1979.2|1978.4|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|235
1634090100000|2021-10-13 01:55:00|1980.2|1979.4|1978.7|1977.9|1980.2|1979.4|1978.2|1977.4|177
1634090400000|2021-10-13 02:00:00|1978.4|1977.6|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|173
1634090700000|2021-10-13 02:05:00|1978.7|1977.9|1979.7|1978.9|1979.7|1978.9|1978.7|1977.9|246
1634091000000|2021-10-13 02:10:00|1980.2|1979.4|1978.2|1977.4|1980.7|1979.9|1978.2|1977.4|351
1634091300000|2021-10-13 02:15:00|1978.4|1977.6|1978.2|1977.4|1979.2|1978.4|1977.2|1976.4|212
1634091600000|2021-10-13 02:20:00|1978.7|1977.9|1979.7|1978.9|1979.7|1978.9|1978.2|1977.4|182
1634091900000|2021-10-13 02:25:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1978.2|1977.4|185
1634092200000|2021-10-13 02:30:00|1979.7|1978.9|1981.2|1980.4|1981.7|1980.9|1979.7|1978.9|346
1634092500000|2021-10-13 02:35:00|1980.9|1980.1|1977.7|1976.9|1981.2|1980.4|1977.7|1976.9|197
1634092800000|2021-10-13 02:40:00|1977.2|1976.4|1978.7|1977.9|1978.7|1977.9|1977.2|1976.4|128
1634093100000|2021-10-13 02:45:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|144
1634093400000|2021-10-13 02:50:00|1979.4|1978.6|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|63
1634093700000|2021-10-13 02:55:00|1978.7|1977.9|1979.2|1978.4|1980.2|1979.4|1978.7|1977.9|87
1634094000000|2021-10-13 03:00:00|1979.7|1978.9|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|122
1634094300000|2021-10-13 03:05:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|67
1634094600000|2021-10-13 03:10:00|1980.7|1979.9|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|41
1634094900000|2021-10-13 03:15:00|1980.2|1979.4|1981.7|1980.9|1982.7|1981.9|1979.7|1978.9|240
1634095200000|2021-10-13 03:20:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|157
1634095500000|2021-10-13 03:25:00|1982.4|1981.6|1982.2|1981.4|1983.2|1982.4|1981.7|1980.9|243
1634095800000|2021-10-13 03:30:00|1981.7|1980.9|1979.2|1978.4|1982.2|1981.4|1979.2|1978.4|491
1634096100000|2021-10-13 03:35:00|1978.7|1977.9|1978.2|1977.4|1979.7|1978.9|1978.2|1977.4|221
1634096400000|2021-10-13 03:40:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.7|1976.9|143
1634096700000|2021-10-13 03:45:00|1977.9|1977.1|1978.7|1977.9|1978.7|1977.9|1977.7|1976.9|177
1634097000000|2021-10-13 03:50:00|1979.2|1978.4|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|198
1634097300000|2021-10-13 03:55:00|1977.2|1976.4|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|157
1634097600000|2021-10-13 04:00:00|1978.2|1977.4|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|239
1634097900000|2021-10-13 04:05:00|1977.2|1976.4|1978.2|1977.4|1978.7|1977.9|1977.2|1976.4|151
1634098200000|2021-10-13 04:10:00|1977.9|1977.1|1978.2|1977.4|1978.7|1977.9|1977.7|1976.9|198
1634098500000|2021-10-13 04:15:00|1977.9|1977.1|1976.7|1975.9|1978.2|1977.4|1976.4|1975.6|179
1634098800000|2021-10-13 04:20:00|1977.2|1976.4|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|193
1634099100000|2021-10-13 04:25:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|253
1634099400000|2021-10-13 04:30:00|1977.4|1976.6|1977.7|1976.9|1977.7|1976.9|1976.7|1975.9|167
1634099700000|2021-10-13 04:35:00|1977.2|1976.4|1975.7|1974.9|1977.2|1976.4|1975.7|1974.9|237
1634100000000|2021-10-13 04:40:00|1976.2|1975.4|1976.7|1975.9|1977.2|1976.4|1975.7|1974.9|186
1634100300000|2021-10-13 04:45:00|1977.2|1976.4|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|182
1634100600000|2021-10-13 04:50:00|1975.7|1974.9|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|248
1634100900000|2021-10-13 04:55:00|1975.7|1974.9|1976.7|1975.9|1977.7|1976.9|1975.7|1974.9|337
1634101200000|2021-10-13 05:00:00|1977.2|1976.4|1977.2|1976.4|1977.7|1976.9|1976.7|1975.9|247
1634101500000|2021-10-13 05:05:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|152
1634101800000|2021-10-13 05:10:00|1977.2|1976.4|1978.2|1977.4|1978.2|1977.4|1976.7|1975.9|182
1634102100000|2021-10-13 05:15:00|1978.7|1977.9|1977.2|1976.4|1979.2|1978.4|1977.2|1976.4|264
1634102400000|2021-10-13 05:20:00|1976.7|1975.9|1976.7|1975.9|1977.7|1976.9|1976.7|1975.9|208
1634102700000|2021-10-13 05:25:00|1976.9|1976.1|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|181
1634103000000|2021-10-13 05:30:00|1977.7|1976.9|1976.7|1975.9|1977.7|1976.9|1976.7|1975.9|269
1634103300000|2021-10-13 05:35:00|1977.2|1976.4|1976.7|1975.9|1977.2|1976.4|1975.7|1974.9|407
1634103600000|2021-10-13 05:40:00|1976.2|1975.4|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|324
1634103900000|2021-10-13 05:45:00|1975.2|1974.4|1974.7|1973.9|1975.7|1974.9|1974.2|1973.4|687
1634104200000|2021-10-13 05:50:00|1975.2|1974.4|1977.2|1976.4|1977.7|1976.9|1975.2|1974.4|1023
1634104500000|2021-10-13 05:55:00|1977.7|1976.9|1975.2|1974.4|1977.7|1976.9|1975.2|1974.4|2039
1634104800000|2021-10-13 06:00:00|1974.2|1973.4|1976.2|1975.4|1976.7|1975.9|1971.7|1970.9|2921
1634105100000|2021-10-13 06:05:00|1975.7|1974.9|1974.4|1973.6|1976.2|1975.4|1973.7|1972.9|576
1634105400000|2021-10-13 06:10:00|1975|1973|1974.9|1972.9|1975.3|1973.3|1973.9|1971.9|4
1634105700000|2021-10-13 06:15:00|1975|1973|1974.5|1972.5|1975.2|1973.2|1973|1971|471
1634106000000|2021-10-13 06:20:00|1974.6|1972.6|1974.7|1972.7|1974.9|1972.9|1974.3|1972.3|0
1634106300000|2021-10-13 06:25:00|1974.6|1972.6|1974.9|1972.9|1975.6|1973.6|1974.4|1972.4|0
1634106600000|2021-10-13 06:30:00|1975|1973|1974.6|1972.6|1975.2|1973.2|1974.5|1972.5|0
1634106900000|2021-10-13 06:35:00|1974.7|1972.7|1974.2|1972.2|1974.7|1972.7|1973.9|1971.9|0
1634107200000|2021-10-13 06:40:00|1974|1972|1973.9|1971.9|1974.4|1972.4|1973.7|1971.7|0
1634107500000|2021-10-13 06:45:00|1973.7|1971.7|1974.4|1972.4|1974.9|1972.9|1973.6|1971.6|0
1634107800000|2021-10-13 06:50:00|1974.6|1972.6|1974.9|1972.9|1975.2|1973.2|1974.1|1972.1|0
1634108100000|2021-10-13 06:55:00|1974.6|1972.6|1974.6|1972.6|1974.9|1972.9|1974.3|1972.3|0
1634108400000|2021-10-13 07:00:00|1974.9|1972.9|1971.7|1969.7|1974.9|1972.9|1970.7|1968.7|0
1634108700000|2021-10-13 07:05:00|1971.8|1969.8|1969.3|1967.3|1971.8|1969.8|1969|1967|0
1634109000000|2021-10-13 07:10:00|1969.5|1967.5|1971.7|1969.7|1971.7|1969.7|1969|1967|0
1634109300000|2021-10-13 07:15:00|1971.6|1969.6|1971.9|1969.9|1972.1|1970.1|1970.7|1968.7|0
1634109600000|2021-10-13 07:20:00|1971.7|1969.7|1971.2|1969.2|1971.7|1969.7|1970.4|1968.4|0
1634109900000|2021-10-13 07:25:00|1971.5|1969.5|1973.5|1971.5|1973.7|1971.7|1971.4|1969.4|0
1634110200000|2021-10-13 07:30:00|1973.4|1971.4|1974.9|1973.7|1974.9|1973.7|1971.6|1970.4|329
1634110500000|2021-10-13 07:35:00|1975.4|1974.2|1976.4|1975.2|1976.6|1975.4|1975.4|1974.2|182
1634110800000|2021-10-13 07:40:00|1976.6|1975.4|1975.9|1974.7|1976.9|1975.7|1975.4|1974.2|83
1634111100000|2021-10-13 07:45:00|1976.4|1975.2|1977.4|1976.2|1977.4|1976.2|1975.9|1974.7|122
1634111400000|2021-10-13 07:50:00|1977.6|1976.4|1977.9|1976.7|1978.4|1977.2|1976.9|1975.7|64
1634111700000|2021-10-13 07:55:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|18
1634112000000|2021-10-13 08:00:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|51
1634112300000|2021-10-13 08:05:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.1|1973.9|34
1634112600000|2021-10-13 08:10:00|1976.9|1975.7|1977.6|1976.4|1977.9|1976.7|1976.9|1975.7|23
1634112900000|2021-10-13 08:15:00|1977.4|1976.2|1979.4|1978.2|1979.6|1978.4|1976.9|1975.7|82
1634113200000|2021-10-13 08:20:00|1979.6|1978.4|1980.9|1979.7|1981.4|1980.2|1978.9|1977.7|112
1634113500000|2021-10-13 08:25:00|1980.4|1979.2|1979.9|1978.7|1981.4|1980.2|1979.9|1978.7|72
1634113800000|2021-10-13 08:30:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|71
1634114100000|2021-10-13 08:35:00|1980.4|1979.2|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|67
1634114400000|2021-10-13 08:40:00|1979.9|1978.7|1981.9|1980.7|1982.4|1981.2|1979.9|1978.7|68
1634114700000|2021-10-13 08:45:00|1982.1|1980.9|1982.9|1981.7|1983.1|1981.9|1981.9|1980.7|54
1634115000000|2021-10-13 08:50:00|1982.6|1981.4|1981.4|1980.2|1983.4|1982.2|1981.4|1980.2|148
1634115300000|2021-10-13 08:55:00|1981.6|1980.4|1980.4|1979.2|1981.9|1980.7|1980.4|1979.2|62
1634115600000|2021-10-13 09:00:00|1980.9|1979.7|1979.4|1978.2|1980.9|1979.7|1978.9|1977.7|164
1634115900000|2021-10-13 09:05:00|1978.9|1977.7|1979.6|1978.4|1979.9|1978.7|1978.4|1977.2|63
1634116200000|2021-10-13 09:10:00|1979.9|1978.7|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|68
1634116500000|2021-10-13 09:15:00|1980.6|1979.4|1981.9|1980.7|1982.4|1981.2|1980.6|1979.4|51
1634116800000|2021-10-13 09:20:00|1981.6|1980.4|1982.4|1981.2|1982.4|1981.2|1981.6|1980.4|55
1634117100000|2021-10-13 09:25:00|1982.1|1980.9|1981.4|1980.2|1982.4|1981.2|1981.1|1979.9|32
1634117400000|2021-10-13 09:30:00|1981.6|1980.4|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|41
1634117700000|2021-10-13 09:35:00|1981.4|1980.2|1981.9|1980.7|1982.4|1981.2|1980.9|1979.7|33
1634118000000|2021-10-13 09:40:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|29
1634118300000|2021-10-13 09:45:00|1981.9|1980.7|1982.6|1981.4|1982.9|1981.7|1981.9|1980.7|24
1634118600000|2021-10-13 09:50:00|1982.9|1981.7|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|2
1634118900000|2021-10-13 09:55:00|1981.9|1980.7|1981.9|1980.7|1982.1|1980.9|1981.9|1980.7|7
1634119200000|2021-10-13 10:00:00|1982.4|1981.2|1981.4|1980.2|1983.4|1982.2|1981.1|1979.9|57
1634119500000|2021-10-13 10:05:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|40
1634119800000|2021-10-13 10:10:00|1981.1|1979.9|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|8
1634120100000|2021-10-13 10:15:00|1981.6|1980.4|1982.9|1981.7|1983.4|1982.2|1981.6|1980.4|40
1634120400000|2021-10-13 10:20:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.1|1979.9|17
1634120700000|2021-10-13 10:25:00|1981.1|1979.9|1980.6|1979.4|1981.4|1980.2|1980.4|1979.2|7
1634121000000|2021-10-13 10:30:00|1980.4|1979.2|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|37
1634121300000|2021-10-13 10:35:00|1979.9|1978.7|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|32
1634121600000|2021-10-13 10:40:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|20
1634121900000|2021-10-13 10:45:00|1979.9|1978.7|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|84
1634122200000|2021-10-13 10:50:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|21
1634122500000|2021-10-13 10:55:00|1980.9|1979.7|1979.9|1978.7|1980.9|1979.7|1979.9|1978.7|74
1634122800000|2021-10-13 11:00:00|1979.6|1978.4|1980.4|1979.2|1980.6|1979.4|1979.4|1978.2|33
1634123100000|2021-10-13 11:05:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|15
1634123400000|2021-10-13 11:10:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|6
1634123700000|2021-10-13 11:15:00|1980.9|1979.7|1980.9|1979.7|1981.9|1980.7|1980.4|1979.2|34
1634124000000|2021-10-13 11:20:00|1981.1|1979.9|1979.9|1978.7|1981.1|1979.9|1979.9|1978.7|35
1634124300000|2021-10-13 11:25:00|1980.1|1978.9|1980.9|1979.7|1981.1|1979.9|1979.9|1978.7|25
1634124600000|2021-10-13 11:30:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|9
1634124900000|2021-10-13 11:35:00|1981.1|1979.9|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|13
1634125200000|2021-10-13 11:40:00|1979.9|1978.7|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|6
1634125500000|2021-10-13 11:45:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|5
1634125800000|2021-10-13 11:50:00|1980.6|1979.4|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|28
1634126100000|2021-10-13 11:55:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.6|1979.4|17
1634126400000|2021-10-13 12:00:00|1981.1|1979.9|1981.4|1980.2|1982.1|1980.9|1981.1|1979.9|70
1634126700000|2021-10-13 12:05:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|30
1634127000000|2021-10-13 12:10:00|1980.9|1979.7|1981.1|1979.9|1981.4|1980.2|1980.9|1979.7|30
1634127300000|2021-10-13 12:15:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|12
1634127600000|2021-10-13 12:20:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1980.1|1978.9|71
1634127900000|2021-10-13 12:25:00|1980.4|1979.2|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|42
1634128200000|2021-10-13 12:30:00|1979.9|1978.7|1978.9|1977.7|1983.1|1981.9|1978.6|1977.4|235
1634128500000|2021-10-13 12:35:00|1978.6|1977.4|1979.9|1978.7|1979.9|1978.7|1978.4|1977.2|179
1634128800000|2021-10-13 12:40:00|1979.4|1978.2|1977.9|1976.7|1979.9|1978.7|1977.4|1976.2|76
1634129100000|2021-10-13 12:45:00|1978.4|1977.2|1977.9|1976.7|1978.4|1977.2|1977.1|1975.9|30
1634129400000|2021-10-13 12:50:00|1978.1|1976.9|1977.9|1976.7|1979.4|1978.2|1977.9|1976.7|74
1634129700000|2021-10-13 12:55:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|47
1634130000000|2021-10-13 13:00:00|1976.9|1975.7|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|14
1634130300000|2021-10-13 13:05:00|1978.1|1976.9|1979.1|1977.9|1979.1|1977.9|1977.6|1976.4|4
1634130600000|2021-10-13 13:10:00|1978.9|1977.7|1979.1|1977.9|1979.4|1978.2|1978.4|1977.2|19
1634130900000|2021-10-13 13:15:00|1978.9|1977.7|1980.4|1979.2|1981.1|1979.9|1978.9|1977.7|61
1634131200000|2021-10-13 13:20:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|125
1634131500000|2021-10-13 13:25:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|60
1634131800000|2021-10-13 13:30:00|1979.9|1978.7|1978.4|1977.2|1980.4|1979.2|1976.9|1975.7|283
1634132100000|2021-10-13 13:35:00|1978.6|1977.4|1980.4|1979.2|1980.4|1979.2|1978.4|1977.2|109
1634132400000|2021-10-13 13:40:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1977.9|1976.7|224
1634132700000|2021-10-13 13:45:00|1979.1|1977.9|1975.9|1974.7|1979.1|1977.9|1975.9|1974.7|147
1634133000000|2021-10-13 13:50:00|1975.6|1974.4|1973.9|1972.7|1976.4|1975.2|1973.9|1972.7|184
1634133300000|2021-10-13 13:55:00|1973.4|1972.2|1973.4|1972.2|1974.6|1973.4|1972.9|1971.7|207
1634133600000|2021-10-13 14:00:00|1973.9|1972.7|1972.9|1971.7|1973.9|1972.7|1971.9|1970.7|181
1634133900000|2021-10-13 14:05:00|1973.1|1971.9|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|145
1634134200000|2021-10-13 14:10:00|1973.1|1971.9|1969.4|1968.2|1973.1|1971.9|1967.9|1966.7|251
1634134500000|2021-10-13 14:15:00|1968.9|1967.7|1970.9|1969.7|1971.4|1970.2|1967.9|1966.7|75
1634134800000|2021-10-13 14:20:00|1970.4|1969.2|1969.6|1968.4|1970.9|1969.7|1968.4|1967.2|79
1634135100000|2021-10-13 14:25:00|1969.4|1968.2|1968.9|1967.7|1971.4|1970.2|1968.9|1967.7|81
1634135400000|2021-10-13 14:30:00|1969.4|1968.2|1971.9|1970.7|1971.9|1970.7|1968.9|1967.7|75
1634135700000|2021-10-13 14:35:00|1971.6|1970.4|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|133
1634136000000|2021-10-13 14:40:00|1970.9|1969.7|1972.9|1971.7|1972.9|1971.7|1970.9|1969.7|54
1634136300000|2021-10-13 14:45:00|1973.4|1972.2|1971.9|1970.7|1973.4|1972.2|1971.9|1970.7|126
1634136600000|2021-10-13 14:50:00|1972.4|1971.2|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|78
1634136900000|2021-10-13 14:55:00|1972.9|1971.7|1972.4|1971.2|1973.4|1972.2|1971.9|1970.7|82
1634137200000|2021-10-13 15:00:00|1972.1|1970.9|1974.9|1973.7|1974.9|1973.7|1971.9|1970.7|142
1634137500000|2021-10-13 15:05:00|1975.4|1974.2|1974.4|1973.2|1976.4|1975.2|1974.1|1972.9|87
1634137800000|2021-10-13 15:10:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|83
1634138100000|2021-10-13 15:15:00|1973.9|1972.7|1975.4|1974.2|1975.9|1974.7|1973.9|1972.7|87
1634138400000|2021-10-13 15:20:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|81
1634138700000|2021-10-13 15:25:00|1974.4|1973.2|1974.4|1973.2|1974.4|1973.2|1972.9|1971.7|143
1634139000000|2021-10-13 15:30:00|1974.9|1973.7|1974.4|1973.2|1974.9|1973.7|1973.4|1972.2|162
1634139300000|2021-10-13 15:35:00|1974.6|1973.4|1975.4|1974.2|1975.9|1974.7|1973.9|1972.7|140
1634139600000|2021-10-13 15:40:00|1975.9|1974.7|1977.4|1976.2|1977.9|1976.7|1975.4|1974.2|143
1634139900000|2021-10-13 15:45:00|1977.9|1976.7|1978.4|1977.2|1979.4|1978.2|1977.9|1976.7|103
1634140200000|2021-10-13 15:50:00|1978.9|1977.7|1976.9|1975.7|1978.9|1977.7|1976.9|1975.7|44
1634140500000|2021-10-13 15:55:00|1977.4|1976.2|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|10
1634140800000|2021-10-13 16:00:00|1977.9|1976.7|1976.1|1974.9|1977.9|1976.7|1975.9|1974.7|70
1634141100000|2021-10-13 16:05:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1975.9|1974.7|20
1634141400000|2021-10-13 16:10:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|16
1634141700000|2021-10-13 16:15:00|1976.4|1975.2|1975.4|1974.2|1976.4|1975.2|1974.9|1973.7|39
1634142000000|2021-10-13 16:20:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|12
1634142300000|2021-10-13 16:25:00|1975.9|1974.7|1976.4|1975.2|1976.6|1975.4|1975.4|1974.2|50
1634142600000|2021-10-13 16:30:00|1976.1|1974.9|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|7
1634142900000|2021-10-13 16:35:00|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|10
1634143200000|2021-10-13 16:40:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|34
1634143500000|2021-10-13 16:45:00|1976.9|1975.7|1975.9|1974.7|1977.4|1976.2|1975.4|1974.2|50
1634143800000|2021-10-13 16:50:00|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|4
1634144100000|2021-10-13 16:55:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|33
1634144400000|2021-10-13 17:00:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|166
1634144700000|2021-10-13 17:05:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1976.9|1975.7|107
1634145000000|2021-10-13 17:10:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|21
1634145300000|2021-10-13 17:15:00|1976.9|1975.7|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|20
1634145600000|2021-10-13 17:20:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|67
1634145900000|2021-10-13 17:25:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|60
1634146200000|2021-10-13 17:30:00|1978.6|1977.4|1979.4|1978.2|1979.9|1978.7|1978.6|1977.4|49
1634146500000|2021-10-13 17:35:00|1979.1|1977.9|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|29
1634146800000|2021-10-13 17:40:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|56
1634147100000|2021-10-13 17:45:00|1979.6|1978.4|1978.9|1977.7|1979.6|1978.4|1978.9|1977.7|21
1634147400000|2021-10-13 17:50:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|33
1634147700000|2021-10-13 17:55:00|1978.9|1977.7|1976.9|1975.7|1978.9|1977.7|1976.9|1975.7|107
1634148000000|2021-10-13 18:00:00|1976.4|1975.2|1977.9|1976.7|1980.9|1979.7|1976.4|1975.2|100
1634148300000|2021-10-13 18:05:00|1978.4|1977.2|1977.9|1976.7|1978.6|1977.4|1976.4|1975.2|77
1634148600000|2021-10-13 18:10:00|1977.6|1976.4|1978.9|1977.7|1978.9|1977.7|1976.9|1975.7|63
1634148900000|2021-10-13 18:15:00|1978.4|1977.2|1977.9|1976.7|1978.9|1977.7|1977.4|1976.2|50
1634149200000|2021-10-13 18:20:00|1978.4|1977.2|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|71
1634149500000|2021-10-13 18:25:00|1977.9|1976.7|1976.9|1975.7|1978.4|1977.2|1976.9|1975.7|81
1634149800000|2021-10-13 18:30:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|72
1634150100000|2021-10-13 18:35:00|1977.1|1975.9|1975.9|1974.7|1977.4|1976.2|1975.9|1974.7|27
1634150400000|2021-10-13 18:40:00|1975.6|1974.4|1974.4|1973.2|1975.9|1974.7|1973.9|1972.7|59
1634150700000|2021-10-13 18:45:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.1|1971.9|91
1634151000000|2021-10-13 18:50:00|1973.4|1972.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|43
1634151300000|2021-10-13 18:55:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|41
1634151600000|2021-10-13 19:00:00|1973.6|1972.4|1973.4|1972.2|1974.4|1973.2|1972.9|1971.7|41
1634151900000|2021-10-13 19:05:00|1973.1|1971.9|1975.4|1974.2|1975.4|1974.2|1972.6|1971.4|70
1634152200000|2021-10-13 19:10:00|1974.9|1973.7|1974.4|1973.2|1975.9|1974.7|1974.4|1973.2|183
1634152500000|2021-10-13 19:15:00|1973.9|1972.7|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|45
1634152800000|2021-10-13 19:20:00|1974.1|1972.9|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|62
1634153100000|2021-10-13 19:25:00|1973.4|1972.2|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|92
1634153400000|2021-10-13 19:30:00|1973.1|1971.9|1973.4|1972.2|1974.4|1973.2|1972.9|1971.7|41
1634153700000|2021-10-13 19:35:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|87
1634154000000|2021-10-13 19:40:00|1974.1|1972.9|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|44
1634154300000|2021-10-13 19:45:00|1972.4|1971.2|1974.4|1973.2|1974.4|1973.2|1972.4|1971.2|86
1634154600000|2021-10-13 19:50:00|1974.1|1972.9|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|63
1634154900000|2021-10-13 19:55:00|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|1973.9|1972.7|73
1634155200000|2021-10-13 20:00:00|1975.1|1973.9|1976.9|1975.7|1976.9|1975.7|1974.9|1973.7|36
1634155500000|2021-10-13 20:05:00|1976.6|1975.4|1975.4|1974.2|1976.9|1975.7|1975.4|1974.2|24
1634155800000|2021-10-13 20:10:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|8
1634156100000|2021-10-13 20:15:00|1975.9|1974.7|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|2
1634156400000|2021-10-13 20:20:00|1975.8|1973.8|1975.1|1973.1|1975.9|1973.9|1974.6|1972.6|50
1634156700000|2021-10-13 20:25:00|1975.2|1973.2|1976.1|1974.1|1976.1|1974.1|1975.2|1973.2|8
1634157000000|2021-10-13 20:30:00|1976.3|1974.3|1976.1|1974.1|1976.3|1974.3|1976.1|1974.1|0
1634157300000|2021-10-13 20:35:00|1976.3|1974.3|1975.7|1973.7|1976.3|1974.3|1975.7|1973.7|4
1634157600000|2021-10-13 20:40:00|1975.5|1973.5|1976.1|1974.1|1976.3|1974.3|1975.5|1973.5|0
1634157900000|2021-10-13 20:45:00|1976.3|1974.3|1976.4|1974.4|1976.7|1974.7|1976.1|1974.1|5
1634158200000|2021-10-13 20:50:00|1976.2|1974.2|1976.4|1974.4|1976.5|1974.5|1976.2|1974.2|11
1634158500000|2021-10-13 20:55:00|1976.6|1974.6|1976.3|1974.3|1976.7|1974.7|1976.3|1974.3|1
1634158800000|2021-10-13 21:00:00|1976.2|1974.2|1976.2|1974.2|1976.3|1974.3|1976.1|1974.1|3
1634159400000|2021-10-13 21:10:00|1976.1|1974.1|1976.1|1974.1|1976.1|1974.1|1976.1|1974.1|0
1634159700000|2021-10-13 21:15:00|1976.2|1974.2|1976.2|1974.2|1976.3|1974.3|1976.2|1974.2|0
1634160300000|2021-10-13 21:25:00|1976.3|1974.3|1976.2|1974.2|1976.3|1974.3|1976.2|1974.2|0
1634160600000|2021-10-13 21:30:00|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|0
1634160900000|2021-10-13 21:35:00|1976.2|1974.2|1976.2|1974.2|1976.2|1974.2|1976.2|1974.2|0
1634161200000|2021-10-13 21:40:00|1976.3|1974.3|1976.2|1974.2|1976.3|1974.3|1976.2|1974.2|0
1634161500000|2021-10-13 21:45:00|1976.3|1974.3|1976.2|1974.2|1976.3|1974.3|1976.2|1974.2|0
1634161800000|2021-10-13 21:50:00|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|0
1634162100000|2021-10-13 21:55:00|1976.4|1974.4|1976.4|1974.4|1976.4|1974.4|1976.3|1974.3|0
1634162400000|2021-10-13 22:00:00|1976.2|1974.2|1976.4|1974.4|1976.7|1974.7|1976.1|1974.1|0
1634162700000|2021-10-13 22:05:00|1976.3|1974.3|1977.8|1975.8|1977.9|1975.9|1976.3|1974.3|0
1634163000000|2021-10-13 22:10:00|1977.7|1975.7|1978.1|1976.1|1978.1|1976.1|1977.4|1975.4|0
1634163300000|2021-10-13 22:15:00|1978|1976|1977.6|1975.6|1978.3|1976.3|1977.5|1975.5|0
1634163600000|2021-10-13 22:20:00|1977.8|1975.8|1978.2|1976.2|1978.7|1976.7|1977.7|1975.7|0
1634163900000|2021-10-13 22:25:00|1978|1976|1978.5|1976.5|1978.7|1976.7|1977.9|1975.9|0
1634164200000|2021-10-13 22:30:00|1978.4|1976.4|1979.2|1977.2|1979.6|1977.6|1978.4|1976.4|0
1634164500000|2021-10-13 22:35:00|1979|1977|1979.1|1977.1|1979.6|1977.6|1979|1977|0
1634164800000|2021-10-13 22:40:00|1979|1977|1978.3|1976.3|1979.2|1977.2|1978.1|1976.1|0
1634165100000|2021-10-13 22:45:00|1978.1|1976.1|1978.1|1976.1|1978.1|1976.1|1977.8|1975.8|0
1634165400000|2021-10-13 22:50:00|1977.8|1975.8|1978.5|1976.5|1978.7|1976.7|1977.8|1975.8|0
1634165700000|2021-10-13 22:55:00|1978.4|1976.4|1978.5|1976.5|1978.8|1976.8|1978.4|1976.4|0
1634166000000|2021-10-13 23:00:00|1978.4|1976.4|1979.3|1977.3|1979.5|1977.5|1978.4|1976.4|0
1634166300000|2021-10-13 23:05:00|1979|1977|1979.4|1977.4|1979.9|1977.9|1978.7|1976.7|0
1634166600000|2021-10-13 23:10:00|1979.5|1977.5|1978.8|1976.8|1979.5|1977.5|1978.5|1976.5|0
1634166900000|2021-10-13 23:15:00|1978.9|1976.9|1979.1|1977.1|1979.4|1977.4|1978.6|1976.6|0
1634167200000|2021-10-13 23:20:00|1979|1977|1979.7|1977.7|1980|1978|1979|1977|0
1634167500000|2021-10-13 23:25:00|1979.9|1977.9|1979.8|1977.8|1979.9|1977.9|1979.5|1977.5|0
1634167800000|2021-10-13 23:30:00|1980.2|1978.2|1980.8|1978.8|1981|1979|1978.6|1976.6|0
1634168100000|2021-10-13 23:35:00|1981.1|1979.1|1982.8|1980.8|1982.9|1980.9|1980.8|1978.8|0
1634168400000|2021-10-13 23:40:00|1982.9|1980.9|1984.7|1982.7|1984.8|1982.8|1982.6|1980.6|0
1634168700000|2021-10-13 23:45:00|1984.6|1982.6|1976.5|1975.3|1984.6|1982.6|1976.5|1975.3|722
1634169000000|2021-10-13 23:50:00|1976|1974.8|1973|1971.8|1976|1974.8|1972|1970.8|438
1634169300000|2021-10-13 23:55:00|1973.2|1972|1974|1972.8|1974.2|1973|1972.2|1971|248
1634169600000|2021-10-14 00:00:00|1973.8|1973|1974.8|1974|1976|1975.2|1971.8|1971|1492
1634169900000|2021-10-14 00:05:00|1975|1974.2|1974.3|1973.5|1975.8|1975|1972.3|1971.5|727
1634170200000|2021-10-14 00:10:00|1973.8|1973|1975.3|1974.5|1976.3|1975.5|1973.3|1972.5|736
1634170500000|2021-10-14 00:15:00|1974.8|1974|1982.3|1981.5|1982.8|1982|1974.8|1974|1386
1634170800000|2021-10-14 00:20:00|1982.8|1982|1981.8|1981|1983.3|1982.5|1980.8|1980|666
1634171100000|2021-10-14 00:25:00|1982.3|1981.5|1983.8|1983|1984.3|1983.5|1981.3|1980.5|566
1634171400000|2021-10-14 00:30:00|1984|1983.2|1981.3|1980.5|1984.8|1984|1980.8|1980|600
1634171700000|2021-10-14 00:35:00|1981|1980.2|1981.8|1981|1982.8|1982|1981|1980.2|297
1634172000000|2021-10-14 00:40:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1980.8|1980|221
1634172300000|2021-10-14 00:45:00|1981.8|1981|1980.8|1980|1981.8|1981|1979.8|1979|349
1634172600000|2021-10-14 00:50:00|1980.3|1979.5|1981.3|1980.5|1981.3|1980.5|1979.5|1978.7|373
1634172900000|2021-10-14 00:55:00|1981.8|1981|1979.3|1978.5|1981.8|1981|1979.3|1978.5|313
1634173200000|2021-10-14 01:00:00|1979.8|1979|1979.8|1979|1980.8|1980|1979.3|1978.5|314
1634173500000|2021-10-14 01:05:00|1980.3|1979.5|1980.8|1980|1981.8|1981|1979.8|1979|260
1634173800000|2021-10-14 01:10:00|1980.3|1979.5|1979.3|1978.5|1980.3|1979.5|1978.3|1977.5|278
1634174100000|2021-10-14 01:15:00|1978.8|1978|1977.8|1977|1979.3|1978.5|1977.8|1977|330
1634174400000|2021-10-14 01:20:00|1977.3|1976.5|1977.8|1977|1978.8|1978|1976.8|1976|342
1634174700000|2021-10-14 01:25:00|1978.3|1977.5|1978.8|1978|1978.8|1978|1977.3|1976.5|235
1634175000000|2021-10-14 01:30:00|1979.3|1978.5|1981.3|1980.5|1981.3|1980.5|1977.8|1977|449
1634175300000|2021-10-14 01:35:00|1981.8|1981|1980.3|1979.5|1982.3|1981.5|1979.8|1979|265
1634175600000|2021-10-14 01:40:00|1980.5|1979.7|1980.3|1979.5|1981.3|1980.5|1979.3|1978.5|246
1634175900000|2021-10-14 01:45:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1978.8|1978|232
1634176200000|2021-10-14 01:50:00|1979.5|1978.7|1978.8|1978|1979.5|1978.7|1978.3|1977.5|170
1634176500000|2021-10-14 01:55:00|1979|1978.2|1978.8|1978|1980.3|1979.5|1978.3|1977.5|160
1634176800000|2021-10-14 02:00:00|1978.3|1977.5|1979|1978.2|1979.8|1979|1978.3|1977.5|332
1634177100000|2021-10-14 02:05:00|1978.8|1978|1979.8|1979|1979.8|1979|1978.3|1977.5|216
1634177400000|2021-10-14 02:10:00|1979.3|1978.5|1979.8|1979|1980.3|1979.5|1978.8|1978|172
1634177700000|2021-10-14 02:15:00|1979.3|1978.5|1980.3|1979.5|1980.8|1980|1979.3|1978.5|166
1634178000000|2021-10-14 02:20:00|1979.8|1979|1980.3|1979.5|1980.8|1980|1979.3|1978.5|206
1634178300000|2021-10-14 02:25:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1979.3|1978.5|194
1634178600000|2021-10-14 02:30:00|1979.3|1978.5|1979.8|1979|1980.3|1979.5|1978.8|1978|121
1634178900000|2021-10-14 02:35:00|1980.3|1979.5|1979.8|1979|1980.3|1979.5|1979.3|1978.5|67
1634179200000|2021-10-14 02:40:00|1980.3|1979.5|1979.3|1978.5|1980.3|1979.5|1979.3|1978.5|90
1634179500000|2021-10-14 02:45:00|1979.8|1979|1980.8|1980|1980.8|1980|1979.3|1978.5|148
1634179800000|2021-10-14 02:50:00|1980.5|1979.7|1979.8|1979|1980.8|1980|1979.8|1979|97
1634180100000|2021-10-14 02:55:00|1980|1979.2|1980.3|1979.5|1980.3|1979.5|1979.3|1978.5|125
1634180400000|2021-10-14 03:00:00|1979.8|1979|1981.3|1980.5|1981.3|1980.5|1979.8|1979|67
1634180700000|2021-10-14 03:05:00|1980.8|1980|1980.8|1980|1980.8|1980|1980.3|1979.5|76
1634181000000|2021-10-14 03:10:00|1981.3|1980.5|1980.8|1980|1981.3|1980.5|1980.3|1979.5|126
1634181300000|2021-10-14 03:15:00|1981.3|1980.5|1981.3|1980.5|1981.3|1980.5|1980.8|1980|62
1634181600000|2021-10-14 03:20:00|1981.8|1981|1980.3|1979.5|1981.8|1981|1980.3|1979.5|158
1634181900000|2021-10-14 03:25:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1979.8|1979|124
1634182200000|2021-10-14 03:30:00|1979.8|1979|1979.3|1978.5|1980.3|1979.5|1978.8|1978|369
1634182500000|2021-10-14 03:35:00|1978.8|1978|1980.3|1979.5|1980.3|1979.5|1978.8|1978|223
1634182800000|2021-10-14 03:40:00|1980.8|1980|1983.3|1982.5|1983.3|1982.5|1980.3|1979.5|420
1634183100000|2021-10-14 03:45:00|1983.5|1982.7|1984.3|1983.5|1985.8|1985|1983.3|1982.5|806
1634183400000|2021-10-14 03:50:00|1983.8|1983|1984.8|1984|1985.3|1984.5|1983.3|1982.5|326
1634183700000|2021-10-14 03:55:00|1985.3|1984.5|1983.8|1983|1985.8|1985|1983.3|1982.5|186
1634184000000|2021-10-14 04:00:00|1984.3|1983.5|1982.8|1982|1984.3|1983.5|1982.8|1982|219
1634184300000|2021-10-14 04:05:00|1983.3|1982.5|1983.3|1982.5|1983.8|1983|1982.3|1981.5|190
1634184600000|2021-10-14 04:10:00|1983.8|1983|1982.3|1981.5|1983.8|1983|1982.3|1981.5|107
1634184900000|2021-10-14 04:15:00|1982.8|1982|1982.3|1981.5|1983.3|1982.5|1982.3|1981.5|202
1634185200000|2021-10-14 04:20:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.8|1981|148
1634185500000|2021-10-14 04:25:00|1982.3|1981.5|1981.8|1981|1982.8|1982|1981.8|1981|136
1634185800000|2021-10-14 04:30:00|1982|1981.2|1981.8|1981|1983.3|1982.5|1981.8|1981|248
1634186100000|2021-10-14 04:35:00|1982|1981.2|1982.3|1981.5|1982.8|1982|1981.8|1981|235
1634186400000|2021-10-14 04:40:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.3|1980.5|210
1634186700000|2021-10-14 04:45:00|1981.5|1980.7|1980.8|1980|1982.3|1981.5|1980.8|1980|283
1634187000000|2021-10-14 04:50:00|1981|1980.2|1982.8|1982|1983.3|1982.5|1981|1980.2|267
1634187300000|2021-10-14 04:55:00|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|1982.8|1982|198
1634187600000|2021-10-14 05:00:00|1983|1982.2|1982.3|1981.5|1983.3|1982.5|1981.8|1981|169
1634187900000|2021-10-14 05:05:00|1981.8|1981|1982.3|1981.5|1983.3|1982.5|1981.8|1981|332
1634188200000|2021-10-14 05:10:00|1982.5|1981.7|1984.8|1984|1984.8|1984|1982.3|1981.5|260
1634188500000|2021-10-14 05:15:00|1984.5|1983.7|1984.3|1983.5|1985.3|1984.5|1983.8|1983|339
1634188800000|2021-10-14 05:20:00|1984.5|1983.7|1985.8|1985|1985.8|1985|1984.3|1983.5|339
1634189100000|2021-10-14 05:25:00|1985.3|1984.5|1984.3|1983.5|1985.5|1984.7|1983.8|1983|239
1634189400000|2021-10-14 05:30:00|1984.8|1984|1984.3|1983.5|1985.3|1984.5|1983.8|1983|273
1634189700000|2021-10-14 05:35:00|1984.8|1984|1983.8|1983|1985.3|1984.5|1983.8|1983|279
1634190000000|2021-10-14 05:40:00|1984.3|1983.5|1984.8|1984|1985.3|1984.5|1983.3|1982.5|551
1634190300000|2021-10-14 05:45:00|1984.3|1983.5|1985.3|1984.5|1985.3|1984.5|1984.3|1983.5|299
1634190600000|2021-10-14 05:50:00|1985.8|1985|1986.5|1985.7|1986.8|1986|1985.3|1984.5|791
1634190900000|2021-10-14 05:55:00|1986.3|1985.5|1986.3|1985.5|1987.3|1986.5|1985.8|1985|1617
1634191200000|2021-10-14 06:00:00|1986.8|1986|1986.3|1985.5|1988.3|1987.5|1986.3|1985.5|2103
1634191500000|2021-10-14 06:05:00|1986.8|1986|1986.8|1986|1987.8|1987|1986.3|1985.5|612
1634191800000|2021-10-14 06:10:00|1987.5|1985.5|1989.6|1987.6|1990.2|1988.2|1986.8|1984.8|4
1634192100000|2021-10-14 06:15:00|1989.4|1987.4|1991.3|1989.3|1991.3|1989.3|1988.8|1986.8|318
1634192400000|2021-10-14 06:20:00|1991.2|1989.2|1992.4|1990.4|1992.9|1990.9|1990.9|1988.9|0
1634192700000|2021-10-14 06:25:00|1992.6|1990.6|1992.4|1990.4|1993.3|1991.3|1992.1|1990.1|0
1634193000000|2021-10-14 06:30:00|1992.6|1990.6|1993.7|1991.7|1994|1992|1992.1|1990.1|0
1634193300000|2021-10-14 06:35:00|1993.6|1991.6|1994.3|1992.3|1994.6|1992.6|1993.5|1991.5|0
1634193600000|2021-10-14 06:40:00|1994.6|1992.6|1993.4|1991.4|1994.9|1992.9|1993.2|1991.2|0
1634193900000|2021-10-14 06:45:00|1993.2|1991.2|1993.8|1991.8|1993.8|1991.8|1992|1990|0
1634194200000|2021-10-14 06:50:00|1993.7|1991.7|1992.8|1990.8|1993.7|1991.7|1992.4|1990.4|0
1634194500000|2021-10-14 06:55:00|1993|1991|1994.9|1992.9|1995.2|1993.2|1992.5|1990.5|0
1634194800000|2021-10-14 07:00:00|1994.8|1992.8|1992.9|1990.9|1995|1993|1992.6|1990.6|0
1634195100000|2021-10-14 07:05:00|1992.6|1990.6|1992.9|1990.9|1992.9|1990.9|1991.6|1989.6|0
1634195400000|2021-10-14 07:10:00|1993.1|1991.1|1992|1990|1993.3|1991.3|1991.6|1989.6|0
1634195700000|2021-10-14 07:15:00|1992.3|1990.3|1991.5|1989.5|1992.3|1990.3|1990.7|1988.7|0
1634196000000|2021-10-14 07:20:00|1991.3|1989.3|1993|1991|1993.1|1991.1|1991.3|1989.3|0
1634196300000|2021-10-14 07:25:00|1993.1|1991.1|1992.8|1990.8|1993.4|1991.4|1992.1|1990.1|0
1634196600000|2021-10-14 07:30:00|1992.7|1990.7|1993|1991.8|1993.5|1992.3|1990.5|1989.3|527
1634196900000|2021-10-14 07:35:00|1993.5|1992.3|1994|1992.8|1994.5|1993.3|1993.2|1992|162
1634197200000|2021-10-14 07:40:00|1993.7|1992.5|1992.5|1991.3|1994|1992.8|1992|1990.8|59
1634197500000|2021-10-14 07:45:00|1992.7|1991.5|1991.5|1990.3|1993|1991.8|1991.5|1990.3|137
1634197800000|2021-10-14 07:50:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1992|1990.8|69
1634198100000|2021-10-14 07:55:00|1992.5|1991.3|1991.7|1990.5|1992.5|1991.3|1991.5|1990.3|46
1634198400000|2021-10-14 08:00:00|1992|1990.8|1994|1992.8|1994|1992.8|1992|1990.8|66
1634198700000|2021-10-14 08:05:00|1993.7|1992.5|1994|1992.8|1994.7|1993.5|1993|1991.8|143
1634199000000|2021-10-14 08:10:00|1994.2|1993|1994.7|1993.5|1995|1993.8|1994|1992.8|102
1634199300000|2021-10-14 08:15:00|1994.5|1993.3|1994|1992.8|1995|1993.8|1994|1992.8|61
1634199600000|2021-10-14 08:20:00|1994.5|1993.3|1994.5|1993.3|1994.5|1993.3|1994|1992.8|85
1634199900000|2021-10-14 08:25:00|1994.2|1993|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|57
1634200200000|2021-10-14 08:30:00|1995|1993.8|1994.5|1993.3|1995|1993.8|1994|1992.8|43
1634200500000|2021-10-14 08:35:00|1994.7|1993.5|1995.5|1994.3|1995.5|1994.3|1994|1992.8|40
1634200800000|2021-10-14 08:40:00|1996|1994.8|1995.5|1994.3|1997|1995.8|1995.5|1994.3|225
1634201100000|2021-10-14 08:45:00|1996|1994.8|1994.5|1993.3|1996|1994.8|1994.5|1993.3|216
1634201400000|2021-10-14 08:50:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994.5|1993.3|63
1634201700000|2021-10-14 08:55:00|1994.2|1993|1994|1992.8|1994.5|1993.3|1993.5|1992.3|111
1634202000000|2021-10-14 09:00:00|1994.5|1993.3|1995|1993.8|1996|1994.8|1994.5|1993.3|91
1634202300000|2021-10-14 09:05:00|1994.5|1993.3|1995|1993.8|1996|1994.8|1994.5|1993.3|30
1634202600000|2021-10-14 09:10:00|1995.5|1994.3|1994.5|1993.3|1996|1994.8|1994.5|1993.3|15
1634202900000|2021-10-14 09:15:00|1994.2|1993|1994.5|1993.3|1994.5|1993.3|1994|1992.8|23
1634203200000|2021-10-14 09:20:00|1994.2|1993|1995|1993.8|1995|1993.8|1993.5|1992.3|34
1634203500000|2021-10-14 09:25:00|1994.7|1993.5|1995|1993.8|1995|1993.8|1994|1992.8|22
1634203800000|2021-10-14 09:30:00|1994.7|1993.5|1994.7|1993.5|1995.5|1994.3|1994.5|1993.3|25
1634204100000|2021-10-14 09:35:00|1994.5|1993.3|1994.5|1993.3|1995|1993.8|1994|1992.8|21
1634204400000|2021-10-14 09:40:00|1994|1992.8|1994|1992.8|1994.5|1993.3|1993.5|1992.3|59
1634204700000|2021-10-14 09:45:00|1993.7|1992.5|1994.5|1993.3|1994.7|1993.5|1993.5|1992.3|39
1634205000000|2021-10-14 09:50:00|1994.7|1993.5|1994.2|1993|1994.7|1993.5|1994|1992.8|24
1634205300000|2021-10-14 09:55:00|1994|1992.8|1994.5|1993.3|1994.5|1993.3|1994|1992.8|9
1634205600000|2021-10-14 10:00:00|1994.2|1993|1995|1993.8|1995|1993.8|1994|1992.8|27
1634205900000|2021-10-14 10:05:00|1995.2|1994|1994|1992.8|1995.5|1994.3|1993.5|1992.3|59
1634206200000|2021-10-14 10:10:00|1994.2|1993|1994.5|1993.3|1994.5|1993.3|1994|1992.8|24
1634206500000|2021-10-14 10:15:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1995|1993.8|39
1634206800000|2021-10-14 10:20:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1993.7|1992.5|54
1634207100000|2021-10-14 10:25:00|1995|1993.8|1994.5|1993.3|1995|1993.8|1994|1992.8|48
1634207400000|2021-10-14 10:30:00|1994.7|1993.5|1995|1993.8|1995.5|1994.3|1994.5|1993.3|26
1634207700000|2021-10-14 10:35:00|1995.2|1994|1994.5|1993.3|1995.5|1994.3|1994.5|1993.3|18
1634208000000|2021-10-14 10:40:00|1994.7|1993.5|1995|1993.8|1995.5|1994.3|1994.7|1993.5|38
1634208300000|2021-10-14 10:45:00|1995.2|1994|1995.5|1994.3|1995.5|1994.3|1995|1993.8|17
1634208600000|2021-10-14 10:50:00|1996|1994.8|1996|1994.8|1996.5|1995.3|1995.7|1994.5|30
1634208900000|2021-10-14 10:55:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995.5|1994.3|67
1634209200000|2021-10-14 11:00:00|1995.5|1994.3|1996|1994.8|1996.2|1995|1995.5|1994.3|48
1634209500000|2021-10-14 11:05:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995|1993.8|57
1634209800000|2021-10-14 11:10:00|1996.5|1995.3|1996|1994.8|1997|1995.8|1996|1994.8|35
1634210100000|2021-10-14 11:15:00|1996.2|1995|1996.5|1995.3|1997|1995.8|1996.2|1995|34
1634210400000|2021-10-14 11:20:00|1996.2|1995|1996|1994.8|1996.5|1995.3|1996|1994.8|13
1634210700000|2021-10-14 11:25:00|1996.5|1995.3|1995.5|1994.3|1996.5|1995.3|1995|1993.8|25
1634211000000|2021-10-14 11:30:00|1996|1994.8|1995.5|1994.3|1996.5|1995.3|1995.5|1994.3|33
1634211300000|2021-10-14 11:35:00|1996|1994.8|1996.5|1995.3|1997|1995.8|1996|1994.8|4
1634211600000|2021-10-14 11:40:00|1996.7|1995.5|1997|1995.8|1997.5|1996.3|1996.7|1995.5|11
1634211900000|2021-10-14 11:45:00|1997.2|1996|1997.5|1996.3|1997.5|1996.3|1997|1995.8|39
1634212200000|2021-10-14 11:50:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1998|1996.8|77
1634212500000|2021-10-14 11:55:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|75
1634212800000|2021-10-14 12:00:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|105
1634213100000|2021-10-14 12:05:00|1999.5|1998.3|1999|1997.8|2000|1998.8|1999|1997.8|103
1634213400000|2021-10-14 12:10:00|1999.2|1998|2000.5|1999.3|2000.5|1999.3|1999.2|1998|39
1634213700000|2021-10-14 12:15:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|2000|1998.8|56
1634214000000|2021-10-14 12:20:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000.5|1999.3|90
1634214300000|2021-10-14 12:25:00|2000.7|1999.5|1999|1997.8|2000.7|1999.5|1999|1997.8|94
1634214600000|2021-10-14 12:30:00|1999.2|1998|2000|1998.8|2000.2|1999|1998.5|1997.3|43
1634214900000|2021-10-14 12:35:00|1999.5|1998.3|2000|1998.8|2000.5|1999.3|1999.5|1998.3|31
1634215200000|2021-10-14 12:40:00|2000.5|1999.3|2000|1998.8|2001|1999.8|1999.5|1998.3|56
1634215500000|2021-10-14 12:45:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|18
1634215800000|2021-10-14 12:50:00|2000.2|1999|1999.2|1998|2000.5|1999.3|1999|1997.8|58
1634216100000|2021-10-14 12:55:00|1999.5|1998.3|1999.5|1998.3|1999.7|1998.5|1999|1997.8|28
1634216400000|2021-10-14 13:00:00|1999.7|1998.5|1999|1997.8|1999.7|1998.5|1998.5|1997.3|37
1634216700000|2021-10-14 13:05:00|1999.2|1998|2000.5|1999.3|2000.5|1999.3|1999|1997.8|75
1634217000000|2021-10-14 13:10:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000|1998.8|120
1634217300000|2021-10-14 13:15:00|2000.7|1999.5|2000|1998.8|2001|1999.8|2000|1998.8|160
1634217600000|2021-10-14 13:20:00|2000.2|1999|2000|1998.8|2000.5|1999.3|2000|1998.8|108
1634217900000|2021-10-14 13:25:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999.5|1998.3|75
1634218200000|2021-10-14 13:30:00|2000|1998.8|1998|1996.8|2000.5|1999.3|1998|1996.8|212
1634218500000|2021-10-14 13:35:00|1997.5|1996.3|1995.5|1994.3|1998|1996.8|1995|1993.8|188
1634218800000|2021-10-14 13:40:00|1995|1993.8|1996.5|1995.3|1998|1996.8|1995|1993.8|192
1634219100000|2021-10-14 13:45:00|1997|1995.8|1996.5|1995.3|1998|1996.8|1996|1994.8|150
1634219400000|2021-10-14 13:50:00|1996|1994.8|1996|1994.8|1997.2|1996|1995.5|1994.3|90
1634219700000|2021-10-14 13:55:00|1996.5|1995.3|1997|1995.8|1997.5|1996.3|1996|1994.8|178
1634220000000|2021-10-14 14:00:00|1997.5|1996.3|1999|1997.8|1999|1997.8|1997|1995.8|82
1634220300000|2021-10-14 14:05:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998|1996.8|209
1634220600000|2021-10-14 14:10:00|1999.5|1998.3|2001.5|2000.3|2001.5|2000.3|1999.5|1998.3|212
1634220900000|2021-10-14 14:15:00|2002|2000.8|2001.5|2000.3|2002.5|2001.3|2001|1999.8|161
1634221200000|2021-10-14 14:20:00|2001.7|2000.5|2001.5|2000.3|2002|2000.8|2001.5|2000.3|95
1634221500000|2021-10-14 14:25:00|2001.2|2000|2000|1998.8|2001.2|2000|2000|1998.8|65
1634221800000|2021-10-14 14:30:00|2000.5|1999.3|2000|1998.8|2001.5|2000.3|2000|1998.8|289
1634222100000|2021-10-14 14:35:00|1999.5|1998.3|2000.5|1999.3|2000.5|1999.3|1999.5|1998.3|35
1634222400000|2021-10-14 14:40:00|2000|1998.8|1999.5|1998.3|2001|1999.8|1999.5|1998.3|67
1634222700000|2021-10-14 14:45:00|2000|1998.8|2001.5|2000.3|2001.5|2000.3|1999.5|1998.3|42
1634223000000|2021-10-14 14:50:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001|1999.8|95
1634223300000|2021-10-14 14:55:00|2001.7|2000.5|2002|2000.8|2002|2000.8|2001|1999.8|48
1634223600000|2021-10-14 15:00:00|2001.5|2000.3|2000.5|1999.3|2002|2000.8|2000.5|1999.3|131
1634223900000|2021-10-14 15:05:00|2001|1999.8|2002|2000.8|2002|2000.8|2001|1999.8|44
1634224200000|2021-10-14 15:10:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2001|1999.8|50
1634224500000|2021-10-14 15:15:00|2001|1999.8|2000.5|1999.3|2001.2|2000|2000.5|1999.3|130
1634224800000|2021-10-14 15:20:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000.5|1999.3|41
1634225100000|2021-10-14 15:25:00|2001|1999.8|2001|1999.8|2001|1999.8|2000.5|1999.3|28
1634225400000|2021-10-14 15:30:00|2001.2|2000|2000|1998.8|2001.2|2000|2000|1998.8|153
1634225700000|2021-10-14 15:35:00|1999.5|1998.3|2001|1999.8|2001|1999.8|1999.5|1998.3|69
1634226000000|2021-10-14 15:40:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|17
1634226300000|2021-10-14 15:45:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2000.5|1999.3|28
1634226600000|2021-10-14 15:50:00|2000.5|1999.3|2001|1999.8|2001|1999.8|2000.5|1999.3|9
1634226900000|2021-10-14 15:55:00|2000.5|1999.3|2001|1999.8|2001.2|2000|2000.5|1999.3|38
1634227200000|2021-10-14 16:00:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001.2|2000|11
1634227500000|2021-10-14 16:05:00|2001.7|2000.5|2001|1999.8|2001.7|2000.5|2001|1999.8|47
1634227800000|2021-10-14 16:10:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|10
1634228100000|2021-10-14 16:15:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2001|1999.8|32
1634228400000|2021-10-14 16:20:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|34
1634228700000|2021-10-14 16:25:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2000.5|1999.3|18
1634229000000|2021-10-14 16:30:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|22
1634229300000|2021-10-14 16:35:00|2001.5|2000.3|2001.5|2000.3|2001.5|2000.3|2001|1999.8|21
1634229600000|2021-10-14 16:40:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2001|1999.8|24
1634229900000|2021-10-14 16:45:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|12
1634230200000|2021-10-14 16:50:00|2001|1999.8|2001.5|2000.3|2001.7|2000.5|2001|1999.8|50
1634230500000|2021-10-14 16:55:00|2001|1999.8|2001|1999.8|2001|1999.8|2000.5|1999.3|57
1634230800000|2021-10-14 17:00:00|2001.5|2000.3|1999.7|1998.5|2001.5|2000.3|1999.7|1998.5|80
1634231100000|2021-10-14 17:05:00|2000|1998.8|1999|1997.8|2000|1998.8|1999|1997.8|9
1634231400000|2021-10-14 17:10:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|25
1634231700000|2021-10-14 17:15:00|1998.5|1997.3|1998.5|1997.3|1999|1997.8|1998.5|1997.3|29
1634232000000|2021-10-14 17:20:00|1999|1997.8|1998.5|1997.3|1999|1997.8|1998|1996.8|47
1634232300000|2021-10-14 17:25:00|1998.2|1997|1998.5|1997.3|1998.5|1997.3|1998.2|1997|10
1634232600000|2021-10-14 17:30:00|1999|1997.8|2000|1998.8|2000|1998.8|1999|1997.8|74
1634232900000|2021-10-14 17:35:00|1999.7|1998.5|1999.5|1998.3|2000|1998.8|1999.5|1998.3|4
1634233200000|2021-10-14 17:40:00|2000|1998.8|2000|1998.8|2000|1998.8|2000|1998.8|7
1634233500000|2021-10-14 17:45:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|11
1634233800000|2021-10-14 17:50:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|1999.5|1998.3|16
1634234100000|2021-10-14 17:55:00|2000.2|1999|2000.5|1999.3|2001|1999.8|2000|1998.8|36
1634234400000|2021-10-14 18:00:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000|1998.8|71
1634234700000|2021-10-14 18:05:00|||||||||14
1634235000000|2021-10-14 18:10:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000.5|1999.3|29
1634235300000|2021-10-14 18:15:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|15
1634235600000|2021-10-14 18:20:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|13
1634235900000|2021-10-14 18:25:00|2001.5|2000.3|2001.5|2000.3|2001.5|2000.3|2001|1999.8|42
1634236200000|2021-10-14 18:30:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2001|1999.8|25
1634236500000|2021-10-14 18:35:00|2000.5|1999.3|2001|1999.8|2001|1999.8|2000.5|1999.3|12
1634236800000|2021-10-14 18:40:00|2000.7|1999.5|2000.5|1999.3|2000.7|1999.5|2000.5|1999.3|45
1634237100000|2021-10-14 18:45:00|2000.2|1999|2001|1999.8|2001|1999.8|2000|1998.8|20
1634237400000|2021-10-14 18:50:00|2000.5|1999.3|2001|1999.8|2001|1999.8|2000.5|1999.3|10
1634237700000|2021-10-14 18:55:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|44
1634238000000|2021-10-14 19:00:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2001|1999.8|31
1634238300000|2021-10-14 19:05:00|2000.5|1999.3|2000.5|1999.3|2001|1999.8|2000.5|1999.3|25
1634238600000|2021-10-14 19:10:00|2000.2|1999|2000|1998.8|2000.5|1999.3|2000|1998.8|2
1634238900000|2021-10-14 19:15:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|12
1634239200000|2021-10-14 19:20:00|2000.7|1999.5|2000|1998.8|2001|1999.8|2000|1998.8|13
1634239500000|2021-10-14 19:25:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|15
1634239800000|2021-10-14 19:30:00|2000|1998.8|2000|1998.8|2000.5|1999.3|2000|1998.8|10
1634240100000|2021-10-14 19:35:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999|1997.8|35
1634240400000|2021-10-14 19:40:00|1999|1997.8|2000|1998.8|2000|1998.8|1999|1997.8|12
1634240700000|2021-10-14 19:45:00|1999.5|1998.3|2000.5|1999.3|2000.5|1999.3|1999.5|1998.3|29
1634241000000|2021-10-14 19:50:00|2000.2|1999|2002|2000.8|2002|2000.8|2000|1998.8|105
1634241300000|2021-10-14 19:55:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2000|1998.8|125
1634241600000|2021-10-14 20:00:00|2001.7|2000.5|2003|2001.8|2003|2001.8|2001|1999.8|123
1634241900000|2021-10-14 20:05:00|2003.2|2002|2004|2002.8|2004|2002.8|2003|2001.8|32
1634242200000|2021-10-14 20:10:00|2004.5|2003.3|2005|2003.8|2005|2003.8|2004.5|2003.3|34
1634242500000|2021-10-14 20:15:00|2005.5|2004.3|2005.5|2004.3|2005.5|2004.3|2005|2003.8|9
1634242800000|2021-10-14 20:20:00|2005.9|2003.9|2005.7|2003.7|2006.3|2004.3|2005.6|2003.6|33
1634243100000|2021-10-14 20:25:00|2005.4|2003.4|2005.5|2003.5|2005.6|2003.6|2005.3|2003.3|4
1634243400000|2021-10-14 20:30:00|2005.8|2003.8|2005.8|2003.8|2006.1|2004.1|2005.8|2003.8|11
1634243700000|2021-10-14 20:35:00|2005.6|2003.6|2006.4|2004.4|2006.4|2004.4|2005.6|2003.6|28
1634244000000|2021-10-14 20:40:00|2006.2|2004.2|2006.8|2004.8|2006.8|2004.8|2006.1|2004.1|83
1634244300000|2021-10-14 20:45:00|2006.6|2004.6|2005.7|2003.7|2007.3|2005.3|2005.5|2003.5|304
1634244600000|2021-10-14 20:50:00|2005.6|2003.6|2006.8|2004.8|2007|2005|2005.6|2003.6|36
1634244900000|2021-10-14 20:55:00|2006.6|2004.6|2007|2005|2007.2|2005.2|2006.2|2004.2|0
1634245200000|2021-10-14 21:00:00|2006.9|2004.9|2006.9|2004.9|2006.9|2004.9|2006.8|2004.8|7
1634245500000|2021-10-14 21:05:00|2006.8|2004.8|2006.8|2004.8|2006.9|2004.9|2006.8|2004.8|0
1634246100000|2021-10-14 21:15:00|2006.7|2004.7|2006.8|2004.8|2006.8|2004.8|2006.7|2004.7|0
1634246400000|2021-10-14 21:20:00|2006.9|2004.9|2006.9|2004.9|2007|2005|2006.8|2004.8|0
1634246700000|2021-10-14 21:25:00|2006.8|2004.8|2006.8|2004.8|2006.8|2004.8|2006.7|2004.7|0
1634247000000|2021-10-14 21:30:00|2006.9|2004.9|2006.8|2004.8|2006.9|2004.9|2006.7|2004.7|0
1634247300000|2021-10-14 21:35:00|2006.9|2004.9|2006.8|2004.8|2006.9|2004.9|2006.8|2004.8|0
1634247600000|2021-10-14 21:40:00|2006.9|2004.9|2006.9|2004.9|2007.1|2005.1|2006.8|2004.8|0
1634247900000|2021-10-14 21:45:00|2007|2005|2006.9|2004.9|2007|2005|2006.9|2004.9|0
1634248200000|2021-10-14 21:50:00|2007|2005|2006.9|2004.9|2007|2005|2006.9|2004.9|0
1634248500000|2021-10-14 21:55:00|2006.8|2004.8|2006.8|2004.8|2006.9|2004.9|2006.6|2004.6|0
1634248800000|2021-10-14 22:00:00|2006.5|2004.5|2006|2004|2006.7|2004.7|2005.7|2003.7|0
1634249100000|2021-10-14 22:05:00|2005.8|2003.8|2005.7|2003.7|2005.8|2003.8|2005.6|2003.6|0
1634249400000|2021-10-14 22:10:00|2005.8|2003.8|2006.4|2004.4|2006.4|2004.4|2005.7|2003.7|0
1634249700000|2021-10-14 22:15:00|2006.2|2004.2|2006.4|2004.4|2006.4|2004.4|2006.2|2004.2|0
1634250000000|2021-10-14 22:20:00|2006.3|2004.3|2006.2|2004.2|2006.3|2004.3|2006.2|2004.2|0
1634250300000|2021-10-14 22:25:00|2006|2004|2006.4|2004.4|2006.4|2004.4|2006|2004|0
1634250600000|2021-10-14 22:30:00|2006.2|2004.2|2006.2|2004.2|2006.5|2004.5|2006.2|2004.2|0
1634251200000|2021-10-14 22:40:00|2006.1|2004.1|2006.1|2004.1|2006.2|2004.2|2006.1|2004.1|0
1634251500000|2021-10-14 22:45:00|2006|2004|2005.9|2003.9|2006.1|2004.1|2005.6|2003.6|0
1634251800000|2021-10-14 22:50:00|2005.8|2003.8|2006.6|2004.6|2006.6|2004.6|2005.8|2003.8|0
1634252100000|2021-10-14 22:55:00|2006.5|2004.5|2006.1|2004.1|2006.5|2004.5|2006.1|2004.1|0
1634252400000|2021-10-14 23:00:00|2006.3|2004.3|2004.9|2002.9|2006.3|2004.3|2004.7|2002.7|0
1634252700000|2021-10-14 23:05:00|2005|2003|2005|2003|2005|2003|2004.8|2002.8|0
1634253000000|2021-10-14 23:10:00|2004.7|2002.7|2004.7|2002.7|2004.7|2002.7|2004.6|2002.6|0
1634253300000|2021-10-14 23:15:00|2004.8|2002.8|2004.8|2002.8|2005|2003|2004.7|2002.7|0
1634253600000|2021-10-14 23:20:00|2004.7|2002.7|2005|2003|2005.1|2003.1|2004.7|2002.7|0
1634253900000|2021-10-14 23:25:00|2005.1|2003.1|2004.6|2002.6|2005.1|2003.1|2004.5|2002.5|0
1634254200000|2021-10-14 23:30:00|2004.8|2002.8|2005.9|2003.9|2006.2|2004.2|2004.6|2002.6|0
1634254500000|2021-10-14 23:35:00|2006|2004|2007.1|2005.1|2007.1|2005.1|2006|2004|0
1634254800000|2021-10-14 23:40:00|2007|2005|2006.1|2004.1|2007.4|2005.4|2005.9|2003.9|0
1634255100000|2021-10-14 23:45:00|2005.5|2003.5|2008.5|2007.3|2009|2007.8|2002.5|2001.3|932
1634255400000|2021-10-14 23:50:00|2008|2006.8|2008.5|2007.3|2009|2007.8|2007.5|2006.3|314
1634255700000|2021-10-14 23:55:00|2009|2007.8|2008.5|2007.3|2010.5|2009.3|2008|2006.8|646
1634256000000|2021-10-15 00:00:00|2008.3|2007.5|2005.8|2005|2008.3|2007.5|2003.8|2003|2246
1634256300000|2021-10-15 00:05:00|2005.3|2004.5|2006.8|2006|2007.3|2006.5|2002.8|2002|1071
1634256600000|2021-10-15 00:10:00|2007.3|2006.5|2005.3|2004.5|2007.3|2006.5|2003.3|2002.5|624
1634256900000|2021-10-15 00:15:00|2004.8|2004|2007.8|2007|2007.8|2007|2003.8|2003|771
1634257200000|2021-10-15 00:20:00|2008.3|2007.5|2004.3|2003.5|2009.3|2008.5|2002.8|2002|847
1634257500000|2021-10-15 00:25:00|2003.8|2003|2003.8|2003|2004.8|2004|2001.8|2001|608
1634257800000|2021-10-15 00:30:00|2003.3|2002.5|2002.3|2001.5|2004.8|2004|2002.3|2001.5|582
1634258100000|2021-10-15 00:35:00|2002.8|2002|2002.3|2001.5|2003.8|2003|2001.3|2000.5|794
1634258400000|2021-10-15 00:40:00|2002.5|2001.7|2005.3|2004.5|2006|2005.2|2002.5|2001.7|531
1634258700000|2021-10-15 00:45:00|2004.8|2004|2005.3|2004.5|2006.3|2005.5|2003.8|2003|405
1634259000000|2021-10-15 00:50:00|2005.8|2005|2005.8|2005|2006.3|2005.5|2005.3|2004.5|346
1634259300000|2021-10-15 00:55:00|2006.3|2005.5|2007.8|2007|2008.3|2007.5|2006.3|2005.5|511
1634259600000|2021-10-15 01:00:00|2007.3|2006.5|2007.3|2006.5|2008.8|2008|2005.8|2005|551
1634259900000|2021-10-15 01:05:00|2007.8|2007|2005.8|2005|2007.8|2007|2005.8|2005|336
1634260200000|2021-10-15 01:10:00|2006.3|2005.5|2005.8|2005|2006.3|2005.5|2004.3|2003.5|426
1634260500000|2021-10-15 01:15:00|2006.3|2005.5|2007.3|2006.5|2007.8|2007|2006.3|2005.5|527
1634260800000|2021-10-15 01:20:00|2006.8|2006|2004.3|2003.5|2006.8|2006|2003.8|2003|350
1634261100000|2021-10-15 01:25:00|2003.8|2003|2006.8|2006|2006.8|2006|2003.8|2003|484
1634261400000|2021-10-15 01:30:00|2006.3|2005.5|2006.8|2006|2008.3|2007.5|2004.8|2004|577
1634261700000|2021-10-15 01:35:00|2007.3|2006.5|2008.3|2007.5|2008.8|2008|2006.8|2006|396
1634262000000|2021-10-15 01:40:00|2008.8|2008|2008.8|2008|2009.3|2008.5|2007.8|2007|468
1634262300000|2021-10-15 01:45:00|2009|2008.2|2008.8|2008|2009.3|2008.5|2007.8|2007|337
1634262600000|2021-10-15 01:50:00|2009.3|2008.5|2010.8|2010|2010.8|2010|2008.3|2007.5|416
1634262900000|2021-10-15 01:55:00|2010.3|2009.5|2010.8|2010|2011.3|2010.5|2010.3|2009.5|323
1634263200000|2021-10-15 02:00:00|2010.3|2009.5|2010.8|2010|2011.3|2010.5|2010.3|2009.5|319
1634263500000|2021-10-15 02:05:00|2010.3|2009.5|2011.3|2010.5|2011.3|2010.5|2009.8|2009|333
1634263800000|2021-10-15 02:10:00|2011.8|2011|2010.8|2010|2012|2011.2|2010.8|2010|305
1634264100000|2021-10-15 02:15:00|2011.3|2010.5|2013.8|2013|2013.8|2013|2011.3|2010.5|360
1634264400000|2021-10-15 02:20:00|2013.3|2012.5|2013.8|2013|2014.3|2013.5|2013.3|2012.5|307
1634264700000|2021-10-15 02:25:00|2014|2013.2|2012.8|2012|2014|2013.2|2012.3|2011.5|413
1634265000000|2021-10-15 02:30:00|2013.3|2012.5|2013.8|2013|2014.8|2014|2013.3|2012.5|449
1634265300000|2021-10-15 02:35:00|2014.3|2013.5|2013.8|2013|2014.3|2013.5|2012.8|2012|210
1634265600000|2021-10-15 02:40:00|2014.3|2013.5|2014.8|2014|2015.3|2014.5|2013.8|2013|188
1634265900000|2021-10-15 02:45:00|2014.5|2013.7|2014.8|2014|2015.3|2014.5|2014.3|2013.5|140
1634266200000|2021-10-15 02:50:00|2015|2014.2|2014.3|2013.5|2015|2014.2|2014.3|2013.5|60
1634266500000|2021-10-15 02:55:00|2014.8|2014|2014.8|2014|2015|2014.2|2014.8|2014|80
1634266800000|2021-10-15 03:00:00|2014.3|2013.5|2014.3|2013.5|2014.3|2013.5|2013.3|2012.5|144
1634267100000|2021-10-15 03:05:00|2013.8|2013|2014.3|2013.5|2014.3|2013.5|2013.8|2013|104
1634267400000|2021-10-15 03:10:00|2014.8|2014|2015.3|2014.5|2015.3|2014.5|2014.8|2014|130
1634267700000|2021-10-15 03:15:00|2014.8|2014|2014.3|2013.5|2014.8|2014|2014.3|2013.5|50
1634268000000|2021-10-15 03:20:00|2013.8|2013|2014.8|2014|2014.8|2014|2013.8|2013|120
1634268300000|2021-10-15 03:25:00|2014.3|2013.5|2013.8|2013|2014.8|2014|2013.3|2012.5|234
1634268600000|2021-10-15 03:30:00|2013.3|2012.5|2013.8|2013|2014.8|2014|2012.8|2012|442
1634268900000|2021-10-15 03:35:00|2013.3|2012.5|2013.8|2013|2014.8|2014|2013.3|2012.5|286
1634269200000|2021-10-15 03:40:00|2013.5|2012.7|2012.8|2012|2013.5|2012.7|2012.3|2011.5|289
1634269500000|2021-10-15 03:45:00|2013.3|2012.5|2014.8|2014|2016.8|2016|2013.3|2012.5|1862
1634269800000|2021-10-15 03:50:00|2014.3|2013.5|2016.3|2015.5|2016.3|2015.5|2014.3|2013.5|325
1634270100000|2021-10-15 03:55:00|2016.5|2015.7|2017.3|2016.5|2017.3|2016.5|2015.8|2015|452
1634270400000|2021-10-15 04:00:00|2017.5|2016.7|2015.3|2014.5|2017.8|2017|2014.8|2014|514
1634270700000|2021-10-15 04:05:00|2014.8|2014|2014.8|2014|2014.8|2014|2014.3|2013.5|233
1634271000000|2021-10-15 04:10:00|2014.3|2013.5|2014.8|2014|2014.8|2014|2014.3|2013.5|138
1634271300000|2021-10-15 04:15:00|2014.3|2013.5|2014.8|2014|2015.8|2015|2014.3|2013.5|310
1634271600000|2021-10-15 04:20:00|2014.3|2013.5|2014.8|2014|2015.3|2014.5|2014.3|2013.5|195
1634271900000|2021-10-15 04:25:00|2015.3|2014.5|2014.8|2014|2015.3|2014.5|2014.3|2013.5|125
1634272200000|2021-10-15 04:30:00|2015|2014.2|2016.3|2015.5|2016.3|2015.5|2014.8|2014|403
1634272500000|2021-10-15 04:35:00|2015.8|2015|2015.8|2015|2016.3|2015.5|2015.3|2014.5|400
1634272800000|2021-10-15 04:40:00|2016.3|2015.5|2016.3|2015.5|2016.8|2016|2015.8|2015|255
1634273100000|2021-10-15 04:45:00|2016.8|2016|2015.8|2015|2016.8|2016|2015.8|2015|275
1634273400000|2021-10-15 04:50:00|2016.3|2015.5|2015.8|2015|2016.3|2015.5|2015.3|2014.5|224
1634273700000|2021-10-15 04:55:00|2015.3|2014.5|2016.8|2016|2016.8|2016|2015.3|2014.5|397
1634274000000|2021-10-15 05:00:00|2017.3|2016.5|2018.8|2018|2019.3|2018.5|2017.3|2016.5|1451
1634274300000|2021-10-15 05:05:00|2019.3|2018.5|2018.8|2018|2019.3|2018.5|2018.3|2017.5|423
1634274600000|2021-10-15 05:10:00|2018.3|2017.5|2020.3|2019.5|2020.3|2019.5|2018.3|2017.5|460
1634274900000|2021-10-15 05:15:00|2019.8|2019|2020.3|2019.5|2021.3|2020.5|2019.3|2018.5|1033
1634275200000|2021-10-15 05:20:00|2020.8|2020|2021.3|2020.5|2021.8|2021|2020.8|2020|560
1634275500000|2021-10-15 05:25:00|2020.8|2020|2020.8|2020|2021.3|2020.5|2019.8|2019|519
1634275800000|2021-10-15 05:30:00|2021.3|2020.5|2020.8|2020|2021.8|2021|2020.3|2019.5|523
1634276100000|2021-10-15 05:35:00|2021.3|2020.5|2021.3|2020.5|2022.3|2021.5|2019.8|2019|1725
1634276400000|2021-10-15 05:40:00|2021|2020.2|2021.8|2021|2022|2021.2|2020.8|2020|579
1634276700000|2021-10-15 05:45:00|2022.3|2021.5|2020.8|2020|2022.3|2021.5|2020.3|2019.5|928
1634277000000|2021-10-15 05:50:00|2020.3|2019.5|2022.8|2022|2022.8|2022|2020.3|2019.5|818
1634277300000|2021-10-15 05:55:00|2023.3|2022.5|2023.3|2022.5|2023.8|2023|2022.3|2021.5|3043
1634277600000|2021-10-15 06:00:00|2023.8|2023|2027.8|2027|2027.8|2027|2023.3|2022.5|4709
1634277900000|2021-10-15 06:05:00|2028.3|2027.5|2027.3|2026.5|2028.8|2028|2026.8|2026|1218
1634278200000|2021-10-15 06:10:00|2027.4|2025.4|2027|2025|2028|2026|2026.5|2024.5|8
1634278500000|2021-10-15 06:15:00|2026.8|2024.8|2026.7|2024.7|2027.1|2025.1|2025.2|2023.2|552
1634278800000|2021-10-15 06:20:00|2026.5|2024.5|2026.6|2024.6|2026.7|2024.7|2025.3|2023.3|0
1634279100000|2021-10-15 06:25:00|2026.5|2024.5|2026.7|2024.7|2027.1|2025.1|2026.2|2024.2|0
1634279400000|2021-10-15 06:30:00|2027|2025|2026.4|2024.4|2027.3|2025.3|2026.4|2024.4|0
1634279700000|2021-10-15 06:35:00|2026.5|2024.5|2026.7|2024.7|2026.7|2024.7|2026|2024|0
1634280000000|2021-10-15 06:40:00|2026.6|2024.6|2026.2|2024.2|2026.7|2024.7|2025.9|2023.9|0
1634280300000|2021-10-15 06:45:00|2026.1|2024.1|2026.2|2024.2|2026.4|2024.4|2025.9|2023.9|0
1634280600000|2021-10-15 06:50:00|2026.4|2024.4|2026.8|2024.8|2026.8|2024.8|2026.2|2024.2|0
1634280900000|2021-10-15 06:55:00|2027|2025|2027.7|2025.7|2028|2026|2026.4|2024.4|0
1634281200000|2021-10-15 07:00:00|2027.8|2025.8|2027.1|2025.1|2027.8|2025.8|2026.3|2024.3|0
1634281500000|2021-10-15 07:05:00|2027|2025|2028.2|2026.2|2028.6|2026.6|2026.9|2024.9|0
1634281800000|2021-10-15 07:10:00|2027.9|2025.9|2028.4|2026.4|2028.5|2026.5|2027.3|2025.3|0
1634282100000|2021-10-15 07:15:00|2028.5|2026.5|2026.5|2024.5|2028.6|2026.6|2026|2024|0
1634282400000|2021-10-15 07:20:00|2026.3|2024.3|2027|2025|2027.3|2025.3|2025.7|2023.7|0
1634282700000|2021-10-15 07:25:00|2027.1|2025.1|2026|2024|2027.6|2025.6|2025.8|2023.8|0
1634283000000|2021-10-15 07:30:00|2025.7|2023.7|2026.5|2025.3|2027.5|2026.3|2025.5|2023.7|446
1634283300000|2021-10-15 07:35:00|2027|2025.8|2026.5|2025.3|2027|2025.8|2025|2023.8|260
1634283600000|2021-10-15 07:40:00|2026|2024.8|2026|2024.8|2027|2025.8|2025.5|2024.3|264
1634283900000|2021-10-15 07:45:00|2026.2|2025|2028.5|2027.3|2028.5|2027.3|2025.5|2024.3|380
1634284200000|2021-10-15 07:50:00|2029|2027.8|2028.5|2027.3|2029.5|2028.3|2028|2026.8|75
1634284500000|2021-10-15 07:55:00|2028|2026.8|2028.2|2027|2028.5|2027.3|2027.7|2026.5|81
1634284800000|2021-10-15 08:00:00|2028.5|2027.3|2029|2027.8|2029|2027.8|2028|2026.8|140
1634285100000|2021-10-15 08:05:00|2028.7|2027.5|2029.5|2028.3|2030|2028.8|2028.7|2027.5|72
1634285400000|2021-10-15 08:10:00|2030|2028.8|2029.5|2028.3|2030|2028.8|2028.5|2027.3|148
1634285700000|2021-10-15 08:15:00|2030|2028.8|2030|2028.8|2030.5|2029.3|2030|2028.8|240
1634286000000|2021-10-15 08:20:00|2030.5|2029.3|2030|2028.8|2030.5|2029.3|2030|2028.8|28
1634286300000|2021-10-15 08:25:00|2029.5|2028.3|2030|2028.8|2030.5|2029.3|2029.5|2028.3|54
1634286600000|2021-10-15 08:30:00|2030.5|2029.3|2030|2028.8|2030.5|2029.3|2029.5|2028.3|131
1634286900000|2021-10-15 08:35:00|2029.5|2028.3|2029.5|2028.3|2030|2028.8|2029.5|2028.3|12
1634287200000|2021-10-15 08:40:00|2029.7|2028.5|2029|2027.8|2029.7|2028.5|2029|2027.8|21
1634287500000|2021-10-15 08:45:00|2029.5|2028.3|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|66
1634287800000|2021-10-15 08:50:00|2030|2028.8|2029.5|2028.3|2030.5|2029.3|2029.5|2028.3|101
1634288100000|2021-10-15 08:55:00|2030.5|2029.3|2030.5|2029.3|2030.5|2029.3|2030|2028.8|154
1634288400000|2021-10-15 09:00:00|2030.2|2029|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|221
1634288700000|2021-10-15 09:05:00|2030.2|2029|2031.5|2030.3|2032.2|2031|2030.2|2029|966
1634289000000|2021-10-15 09:10:00|2031.7|2030.5|2033.5|2032.3|2033.5|2032.3|2031.5|2030.3|51
1634289300000|2021-10-15 09:15:00|2034|2032.8|2033|2031.8|2034|2032.8|2032.7|2031.5|54
1634289600000|2021-10-15 09:20:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032.5|2031.3|33
1634289900000|2021-10-15 09:25:00|2032.2|2031|2032.5|2031.3|2032.5|2031.3|2032.2|2031|18
1634290200000|2021-10-15 09:30:00|2032|2030.8|2032|2030.8|2032.5|2031.3|2032|2030.8|37
1634290500000|2021-10-15 09:35:00|2032.2|2031|2031.5|2030.3|2032.5|2031.3|2031.5|2030.3|29
1634290800000|2021-10-15 09:40:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2030.5|2029.3|16
1634291100000|2021-10-15 09:45:00|2031.5|2030.3|2032|2030.8|2032.5|2031.3|2031|2029.8|40
1634291400000|2021-10-15 09:50:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2031.5|2030.3|27
1634291700000|2021-10-15 09:55:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032|2030.8|51
1634292000000|2021-10-15 10:00:00|2032.2|2031|2033.5|2032.3|2033.5|2032.3|2032|2030.8|58
1634292300000|2021-10-15 10:05:00|2033.2|2032|2033|2031.8|2033.5|2032.3|2032.7|2031.5|16
1634292600000|2021-10-15 10:10:00|2033.2|2032|2032.5|2031.3|2033.2|2032|2032.5|2031.3|18
1634292900000|2021-10-15 10:15:00|2033|2031.8|2032.5|2031.3|2033|2031.8|2032.5|2031.3|13
1634293200000|2021-10-15 10:20:00|2032.7|2031.5|2032|2030.8|2033|2031.8|2032|2030.8|10
1634293500000|2021-10-15 10:25:00|2032.5|2031.3|2033|2031.8|2033.5|2032.3|2032.5|2031.3|61
1634293800000|2021-10-15 10:30:00|2033.5|2032.3|2032.5|2031.3|2033.5|2032.3|2032.5|2031.3|69
1634294100000|2021-10-15 10:35:00|2032|2030.8|2032|2030.8|2032.5|2031.3|2032|2030.8|24
1634294400000|2021-10-15 10:40:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031|2029.8|106
1634294700000|2021-10-15 10:45:00|2031.7|2030.5|2030.5|2029.3|2032|2030.8|2030.5|2029.3|31
1634295000000|2021-10-15 10:50:00|2030.2|2029|2030|2028.8|2031|2029.8|2030|2028.8|56
1634295300000|2021-10-15 10:55:00|2030.5|2029.3|2031|2029.8|2031.5|2030.3|2030.2|2029|32
1634295600000|2021-10-15 11:00:00|2030.7|2029.5|2032|2030.8|2032|2030.8|2030.5|2029.3|56
1634295900000|2021-10-15 11:05:00|2031.5|2030.3|2032|2030.8|2032.5|2031.3|2031.5|2030.3|35
1634296200000|2021-10-15 11:10:00|2031.7|2030.5|2033.5|2032.3|2033.5|2032.3|2031.5|2030.3|105
1634296500000|2021-10-15 11:15:00|||||||||26
1634296800000|2021-10-15 11:20:00|2033.7|2032.5|2032.5|2031.3|2034|2032.8|2032.5|2031.3|44
1634297100000|2021-10-15 11:25:00|2032|2030.8|2033|2031.8|2033.2|2032|2032|2030.8|25
1634297400000|2021-10-15 11:30:00|2032.7|2031.5|2033.5|2032.3|2033.5|2032.3|2032.5|2031.3|31
1634297700000|2021-10-15 11:35:00|2033|2031.8|2033|2031.8|2033.5|2032.3|2032.7|2031.5|35
1634298000000|2021-10-15 11:40:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032.5|2031.3|36
1634298300000|2021-10-15 11:45:00|2032.7|2031.5|2032|2030.8|2032.7|2031.5|2032|2030.8|13
1634298600000|2021-10-15 11:50:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032.2|2031|5
1634298900000|2021-10-15 11:55:00|2032|2030.8|2032|2030.8|2032.5|2031.3|2032|2030.8|22
1634299200000|2021-10-15 12:00:00|||||||||2
1634299500000|2021-10-15 12:05:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032|2030.8|44
1634299800000|2021-10-15 12:10:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|18
1634300100000|2021-10-15 12:15:00|2032.7|2031.5|2032|2030.8|2033|2031.8|2032|2030.8|20
1634300400000|2021-10-15 12:20:00|2032.5|2031.3|2031.5|2030.3|2032.5|2031.3|2031.5|2030.3|89
1634300700000|2021-10-15 12:25:00|2031.2|2030|2031|2029.8|2031.2|2030|2030.5|2029.3|32
1634301000000|2021-10-15 12:30:00|2031.5|2030.3|2033|2031.8|2033.5|2032.3|2031.5|2030.3|57
1634301300000|2021-10-15 12:35:00|2033.5|2032.3|2034.5|2033.3|2034.5|2033.3|2033.5|2032.3|106
1634301600000|2021-10-15 12:40:00|2035|2033.8|2035.5|2034.3|2035.5|2034.3|2035|2033.8|103
1634301900000|2021-10-15 12:45:00|2035|2033.8|2034.5|2033.3|2035.5|2034.3|2034.5|2033.3|30
1634302200000|2021-10-15 12:50:00|2034.2|2033|2034.5|2033.3|2034.5|2033.3|2034|2032.8|37
1634302500000|2021-10-15 12:55:00|2034|2032.8|2034.5|2033.3|2034.5|2033.3|2034|2032.8|25
1634302800000|2021-10-15 13:00:00|2034|2032.8|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|20
1634303100000|2021-10-15 13:05:00|2034|2032.8|2033.7|2032.5|2034|2032.8|2033|2031.8|57
1634303400000|2021-10-15 13:10:00|2033.5|2032.3|2034|2032.8|2034|2032.8|2033|2031.8|22
1634303700000|2021-10-15 13:15:00|2034.2|2033|2033.5|2032.3|2034.2|2033|2033.5|2032.3|29
1634304000000|2021-10-15 13:20:00|2033.7|2032.5|2034.5|2033.3|2035|2033.8|2033.5|2032.3|88
1634304300000|2021-10-15 13:25:00|2034|2032.8|2034.5|2033.3|2035|2033.8|2034|2032.8|49
1634304600000|2021-10-15 13:30:00|2034|2032.8|2034|2032.8|2035|2033.8|2033|2031.8|277
1634304900000|2021-10-15 13:35:00|2034.5|2033.3|2035.5|2034.3|2036|2034.8|2034.5|2033.3|81
1634305200000|2021-10-15 13:40:00|2036|2034.8|2035.5|2034.3|2036|2034.8|2034.5|2033.3|111
1634305500000|2021-10-15 13:45:00|2036|2034.8|2037|2035.8|2037.5|2036.3|2035.5|2034.3|182
1634305800000|2021-10-15 13:50:00|2037.5|2036.3|2039|2037.8|2039|2037.8|2037.5|2036.3|126
1634306100000|2021-10-15 13:55:00|2038.7|2037.5|2039.5|2038.3|2040|2038.8|2038.5|2037.3|59
1634306400000|2021-10-15 14:00:00|2039|2037.8|2038|2036.8|2039|2037.8|2037|2035.8|126
1634306700000|2021-10-15 14:05:00|2038.2|2037|2039|2037.8|2040|2038.8|2038|2036.8|72
1634307000000|2021-10-15 14:10:00|2039.5|2038.3|2038.5|2037.3|2039.5|2038.3|2038.5|2037.3|30
1634307300000|2021-10-15 14:15:00|2038.7|2037.5|2037.5|2036.3|2039|2037.8|2037.5|2036.3|99
1634307600000|2021-10-15 14:20:00|2038|2036.8|2035|2033.8|2038|2036.8|2035|2033.8|196
1634307900000|2021-10-15 14:25:00|2034.5|2033.3|2029|2027.8|2035|2033.8|2028.5|2027.3|635
1634308200000|2021-10-15 14:30:00|2029.2|2028|2032.5|2031.3|2032.5|2031.3|2029|2027.8|149
1634308500000|2021-10-15 14:35:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2031|2029.8|67
1634308800000|2021-10-15 14:40:00|2033|2031.8|2033|2031.8|2033|2031.8|2032|2030.8|75
1634309100000|2021-10-15 14:45:00|2033.5|2032.3|2033.5|2032.3|2034|2032.8|2033|2031.8|70
1634309400000|2021-10-15 14:50:00|2033|2031.8|2031|2029.8|2033.5|2032.3|2031|2029.8|117
1634309700000|2021-10-15 14:55:00|2031.5|2030.3|2033|2031.8|2033|2031.8|2031|2029.8|73
1634310000000|2021-10-15 15:00:00|2033.5|2032.3|2032|2030.8|2033.5|2032.3|2032|2030.8|130
1634310300000|2021-10-15 15:05:00|2032.5|2031.3|2033|2031.8|2033.5|2032.3|2032|2030.8|123
1634310600000|2021-10-15 15:10:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2032.5|2031.3|113
1634310900000|2021-10-15 15:15:00|2033|2031.8|2034.5|2033.3|2034.5|2033.3|2033|2031.8|137
1634311200000|2021-10-15 15:20:00|2034|2032.8|2034|2032.8|2034.5|2033.3|2034|2032.8|126
1634311500000|2021-10-15 15:25:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2033.5|2032.3|130
1634311800000|2021-10-15 15:30:00|2034.5|2033.3|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|23
1634312100000|2021-10-15 15:35:00|2033.7|2032.5|2033.5|2032.3|2034|2032.8|2033.5|2032.3|89
1634312400000|2021-10-15 15:40:00|2033.2|2032|2033.5|2032.3|2034|2032.8|2033|2031.8|64
1634312700000|2021-10-15 15:45:00|2033|2031.8|2034|2032.8|2034.5|2033.3|2033|2031.8|67
1634313000000|2021-10-15 15:50:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2032.7|2031.5|153
1634313300000|2021-10-15 15:55:00|2032.7|2031.5|2032|2030.8|2033|2031.8|2032|2030.8|136
1634313600000|2021-10-15 16:00:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032|2030.8|49
1634313900000|2021-10-15 16:05:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|26
1634314200000|2021-10-15 16:10:00|||||||||10
1634314500000|2021-10-15 16:15:00|2032|2030.8|2032|2030.8|2032.2|2031|2032|2030.8|106
1634314800000|2021-10-15 16:20:00|2031.5|2030.3|2031.5|2030.3|2032|2030.8|2031|2029.8|82
1634315100000|2021-10-15 16:25:00|2031|2029.8|2031.5|2030.3|2031.5|2030.3|2031|2029.8|3
1634315400000|2021-10-15 16:30:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2031|2029.8|12
1634315700000|2021-10-15 16:35:00|2030.5|2029.3|2031.5|2030.3|2031.5|2030.3|2030.5|2029.3|34
1634316000000|2021-10-15 16:40:00|2031.2|2030|2032.5|2031.3|2032.5|2031.3|2031.2|2030|33
1634316300000|2021-10-15 16:45:00|2032|2030.8|2032|2030.8|2032|2030.8|2031.5|2030.3|37
1634316600000|2021-10-15 16:50:00|2031.7|2030.5|2032|2030.8|2032|2030.8|2031.7|2030.5|0
1634316900000|2021-10-15 16:55:00|||||||||3
1634317200000|2021-10-15 17:00:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2031.5|2030.3|68
1634317500000|2021-10-15 17:05:00|2031.5|2030.3|2031.5|2030.3|2032.5|2031.3|2031.5|2030.3|44
1634317800000|2021-10-15 17:10:00|2032|2030.8|2031|2029.8|2032|2030.8|2031|2029.8|18
1634318100000|2021-10-15 17:15:00|2030.7|2029.5|2030.5|2029.3|2031|2029.8|2030.5|2029.3|63
1634318400000|2021-10-15 17:20:00|2031|2029.8|2031|2029.8|2031|2029.8|2031|2029.8|23
1634318700000|2021-10-15 17:25:00|2030.5|2029.3|2030.5|2029.3|2031|2029.8|2030.5|2029.3|18
1634319000000|2021-10-15 17:30:00|2031|2029.8|2031.5|2030.3|2031.5|2030.3|2030.7|2029.5|25
1634319300000|2021-10-15 17:35:00|2032|2030.8|2032|2030.8|2032|2030.8|2031.5|2030.3|39
1634319600000|2021-10-15 17:40:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|65
1634319900000|2021-10-15 17:45:00|2032.2|2031|2032.5|2031.3|2032.5|2031.3|2032|2030.8|46
1634320200000|2021-10-15 17:50:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.5|2031.3|32
1634320500000|2021-10-15 17:55:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.5|2031.3|6
1634320800000|2021-10-15 18:00:00|2033.2|2032|2034.5|2033.3|2034.5|2033.3|2033|2031.8|88
1634321100000|2021-10-15 18:05:00|2034|2032.8|2034.5|2033.3|2034.5|2033.3|2034|2032.8|21
1634321400000|2021-10-15 18:10:00|2034.2|2033|2034.5|2033.3|2034.5|2033.3|2034|2032.8|56
1634321700000|2021-10-15 18:15:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2033.7|2032.5|24
1634322000000|2021-10-15 18:20:00|2033.5|2032.3|2034|2032.8|2034.5|2033.3|2033.5|2032.3|29
1634322300000|2021-10-15 18:25:00|2034.5|2033.3|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|33
1634322600000|2021-10-15 18:30:00|2033.2|2032|2033|2031.8|2033.5|2032.3|2033|2031.8|40
1634322900000|2021-10-15 18:35:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|24
1634323200000|2021-10-15 18:40:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|53
1634323500000|2021-10-15 18:45:00|2032.2|2031|2032.2|2031|2032.5|2031.3|2031.5|2030.3|30
1634323800000|2021-10-15 18:50:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2031.7|2030.5|29
1634324100000|2021-10-15 18:55:00|2033|2031.8|2033.2|2032|2033.5|2032.3|2032.5|2031.3|43
1634324400000|2021-10-15 19:00:00|2033|2031.8|2031|2029.8|2033.5|2032.3|2031|2029.8|14
1634324700000|2021-10-15 19:05:00|2030.5|2029.3|2030|2028.8|2031|2029.8|2030|2028.8|26
1634325000000|2021-10-15 19:10:00|2030.5|2029.3|2031|2029.8|2031.5|2030.3|2030.5|2029.3|24
1634325300000|2021-10-15 19:15:00|2031.2|2030|2031.5|2030.3|2032.5|2031.3|2031|2029.8|72
1634325600000|2021-10-15 19:20:00|2031.7|2030.5|2031.5|2030.3|2032|2030.8|2030.5|2029.3|16
1634325900000|2021-10-15 19:25:00|2031.2|2030|2031.5|2030.3|2032|2030.8|2031|2029.8|16
1634326200000|2021-10-15 19:30:00|2031.2|2030|2031.5|2030.3|2031.5|2030.3|2030.5|2029.3|31
1634326500000|2021-10-15 19:35:00|2031.2|2030|2032.5|2031.3|2032.5|2031.3|2031|2029.8|25
1634326800000|2021-10-15 19:40:00|2032.2|2031|2032.5|2031.3|2032.5|2031.3|2031.5|2030.3|41
1634327100000|2021-10-15 19:45:00|2032.2|2031|2031|2029.8|2032.5|2031.3|2031|2029.8|111
1634327400000|2021-10-15 19:50:00|2031.2|2030|2030.5|2029.3|2032|2030.8|2030.5|2029.3|113
1634327700000|2021-10-15 19:55:00|2030.7|2029.5|2032|2030.8|2032|2030.8|2030.5|2029.3|94
1634328000000|2021-10-15 20:00:00|2032.5|2031.3|2031.5|2030.3|2033|2031.8|2031.5|2030.3|33
1634328300000|2021-10-15 20:05:00|2031.7|2030.5|2032.5|2031.3|2032.5|2031.3|2031.5|2030.3|10
1634328600000|2021-10-15 20:10:00|2032.2|2031|2032|2030.8|2032.5|2031.3|2032|2030.8|26
1634328900000|2021-10-15 20:15:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2032|2030.8|20
1634329200000|2021-10-15 20:20:00|2033.4|2031.4|2032.8|2030.8|2033.4|2031.4|2032.5|2030.5|67
1634329500000|2021-10-15 20:25:00|2032.9|2030.9|2032.9|2030.9|2033.1|2031.1|2032.9|2030.9|5
1634329800000|2021-10-15 20:30:00|2032.8|2030.8|2032.9|2030.9|2033.1|2031.1|2032.8|2030.8|2
1634330100000|2021-10-15 20:35:00|2033|2031|2033.4|2031.4|2033.4|2031.4|2033|2031|23
1634330400000|2021-10-15 20:40:00|2033.5|2031.5|2033.4|2031.4|2033.6|2031.6|2033.4|2031.4|6
1634330700000|2021-10-15 20:45:00|2033.6|2031.6|2032.8|2030.8|2033.6|2031.6|2032.8|2030.8|5
1634331000000|2021-10-15 20:50:00|2032.9|2030.9|2033.4|2031.4|2033.4|2031.4|2032.7|2030.7|11
1634331300000|2021-10-15 20:55:00|2033.6|2031.6|2034.1|2032.1|2034.3|2032.3|2033.4|2031.4|0
1634508000000|2021-10-17 22:00:00|2036.5|2034.5|2036.8|2034.8|2037|2035|2035.4|2033.4|0
1634508300000|2021-10-17 22:05:00|2037|2035|2036.5|2034.5|2038.3|2036.3|2036.5|2034.5|0
1634508600000|2021-10-17 22:10:00|2036.7|2034.7|2036.4|2034.4|2036.8|2034.8|2035.9|2033.9|0
1634508900000|2021-10-17 22:15:00|2036.1|2034.1|2036|2034|2036.1|2034.1|2035.5|2033.5|0
1634509200000|2021-10-17 22:20:00|2035.9|2033.9|2034|2032|2036.6|2034.6|2033.8|2031.8|0
1634509500000|2021-10-17 22:25:00|2033.8|2031.8|2033.3|2031.3|2034.3|2032.3|2032.6|2030.6|0
1634509800000|2021-10-17 22:30:00|2033.4|2031.4|2031.1|2029.1|2033.4|2031.4|2031.1|2029.1|0
1634510100000|2021-10-17 22:35:00|2031.3|2029.3|2032.2|2030.2|2032.2|2030.2|2031.1|2029.1|0
1634510400000|2021-10-17 22:40:00|2032.5|2030.5|2032.3|2030.3|2032.7|2030.7|2032.2|2030.2|0
1634510700000|2021-10-17 22:45:00|2032.2|2030.2|2032|2030|2032.3|2030.3|2031.7|2029.7|0
1634511000000|2021-10-17 22:50:00|2032.1|2030.1|2032|2030|2032.1|2030.1|2031.9|2029.9|0
1634511300000|2021-10-17 22:55:00|2032.1|2030.1|2032.5|2030.5|2032.7|2030.7|2032|2030|0
1634511600000|2021-10-17 23:00:00|2032.7|2030.7|2032.5|2030.5|2032.8|2030.8|2031.9|2029.9|0
1634511900000|2021-10-17 23:05:00|2032.6|2030.6|2033.3|2031.3|2033.3|2031.3|2032.5|2030.5|0
1634512200000|2021-10-17 23:10:00|2033.2|2031.2|2033|2031|2033.3|2031.3|2032.6|2030.6|0
1634512500000|2021-10-17 23:15:00|2032.9|2030.9|2033|2031|2033.7|2031.7|2032.8|2030.8|0
1634512800000|2021-10-17 23:20:00|2032.8|2030.8|2032.3|2030.3|2033|2031|2031.8|2029.8|0
1634513100000|2021-10-17 23:25:00|2032.1|2030.1|2030.8|2028.8|2032.3|2030.3|2030.2|2028.2|0
1634513400000|2021-10-17 23:30:00|2031.3|2029.3|2030.7|2028.7|2032.2|2030.2|2029.5|2027.5|0
1634513700000|2021-10-17 23:35:00|2030.8|2028.8|2030.3|2028.3|2031.4|2029.4|2030.3|2028.3|0
1634514000000|2021-10-17 23:40:00|2030.2|2028.2|2030.2|2028.2|2031.5|2029.5|2030|2028|0
1634514300000|2021-10-17 23:45:00|2030.1|2028.1|2027.5|2026.3|2031.5|2030.3|2027.5|2026.3|790
1634514600000|2021-10-17 23:50:00|2028|2026.8|2028.5|2027.3|2029|2027.8|2027.5|2026.3|170
1634514900000|2021-10-17 23:55:00|2028.2|2027|2028|2026.8|2029|2027.8|2027|2025.8|351
1634515200000|2021-10-18 00:00:00|2027.8|2027|2021.3|2020.5|2028.8|2028|2020.3|2019.5|2440
1634515500000|2021-10-18 00:05:00|2021.8|2021|2020.3|2019.5|2021.8|2021|2018.8|2018|1440
1634515800000|2021-10-18 00:10:00|2019.8|2019|2019.8|2019|2021.3|2020.5|2018.8|2018|775
1634516100000|2021-10-18 00:15:00|2019.3|2018.5|2014.5|2013.7|2019.3|2018.5|2013.8|2013|921
1634516400000|2021-10-18 00:20:00|2014.8|2014|2017.3|2016.5|2017.3|2016.5|2014.3|2013.5|740
1634516700000|2021-10-18 00:25:00|2017.8|2017|2016.8|2016|2018.3|2017.5|2016.3|2015.5|393
1634517000000|2021-10-18 00:30:00|2016.3|2015.5|2017.8|2017|2017.8|2017|2015.3|2014.5|518
1634517300000|2021-10-18 00:35:00|2018.3|2017.5|2018.8|2018|2019.8|2019|2018.3|2017.5|467
1634517600000|2021-10-18 00:40:00|2019.3|2018.5|2022.8|2022|2022.8|2022|2018.3|2017.5|486
1634517900000|2021-10-18 00:45:00|2023.3|2022.5|2019.8|2019|2023.3|2022.5|2019.8|2019|403
1634518200000|2021-10-18 00:50:00|2019.3|2018.5|2023.3|2022.5|2024.5|2023.7|2019.3|2018.5|644
1634518500000|2021-10-18 00:55:00|2022.8|2022|2017.8|2017|2023.3|2022.5|2017.8|2017|467
1634518800000|2021-10-18 01:00:00|2017.3|2016.5|2018.3|2017.5|2018.8|2018|2016.8|2016|348
1634519100000|2021-10-18 01:05:00|2018|2017.2|2018.8|2018|2019.8|2019|2017.3|2016.5|412
1634519400000|2021-10-18 01:10:00|2018.3|2017.5|2016.8|2016|2018.8|2018|2015.8|2015|253
1634519700000|2021-10-18 01:15:00|2016.3|2015.5|2017.3|2016.5|2017.8|2017|2016.3|2015.5|229
1634520000000|2021-10-18 01:20:00|2017.8|2017|2017.8|2017|2018.3|2017.5|2016.8|2016|218
1634520300000|2021-10-18 01:25:00|2017.3|2016.5|2017.8|2017|2018.3|2017.5|2016.3|2015.5|228
1634520600000|2021-10-18 01:30:00|2018.3|2017.5|2016.8|2016|2018.3|2017.5|2016.3|2015.5|391
1634520900000|2021-10-18 01:35:00|2016.5|2015.7|2015.8|2015|2017.3|2016.5|2015.3|2014.5|346
1634521200000|2021-10-18 01:40:00|2015.3|2014.5|2015.8|2015|2017.3|2016.5|2015.3|2014.5|302
1634521500000|2021-10-18 01:45:00|2016|2015.2|2017.3|2016.5|2017.5|2016.7|2014.8|2014|368
1634521800000|2021-10-18 01:50:00|2017|2016.2|2016.8|2016|2018.3|2017.5|2016.3|2015.5|329
1634522100000|2021-10-18 01:55:00|2017.3|2016.5|2018|2017.2|2018.3|2017.5|2016.8|2016|310
1634522400000|2021-10-18 02:00:00|2017.8|2017|2016.3|2015.5|2018|2017.2|2014.3|2013.5|550
1634522700000|2021-10-18 02:05:00|2016.8|2016|2018.3|2017.5|2018.3|2017.5|2015.8|2015|370
1634523000000|2021-10-18 02:10:00|2017.8|2017|2019.3|2018.5|2019.8|2019|2017.3|2016.5|313
1634523300000|2021-10-18 02:15:00|2018.8|2018|2017.3|2016.5|2018.8|2018|2017.3|2016.5|215
1634523600000|2021-10-18 02:20:00|2016.8|2016|2015.8|2015|2017.3|2016.5|2015.3|2014.5|223
1634523900000|2021-10-18 02:25:00|2015.3|2014.5|2015.8|2015|2016.3|2015.5|2015.3|2014.5|200
1634524200000|2021-10-18 02:30:00|2015.5|2014.7|2015.3|2014.5|2016.3|2015.5|2014.3|2013.5|209
1634524500000|2021-10-18 02:35:00|2015.5|2014.7|2016.3|2015.5|2016.3|2015.5|2014.8|2014|102
1634524800000|2021-10-18 02:40:00|2015.8|2015|2015.3|2014.5|2016.8|2016|2015.3|2014.5|130
1634525100000|2021-10-18 02:45:00|2014.8|2014|2015.3|2014.5|2015.3|2014.5|2014.8|2014|79
1634525400000|2021-10-18 02:50:00|2015|2014.2|2016.3|2015.5|2016.3|2015.5|2014.8|2014|97
1634525700000|2021-10-18 02:55:00|2016.8|2016|2015.3|2014.5|2016.8|2016|2014.8|2014|94
1634526000000|2021-10-18 03:00:00|2015.5|2014.7|2016.3|2015.5|2016.3|2015.5|2014.8|2014|93
1634526300000|2021-10-18 03:05:00|2015.8|2015|2016.3|2015.5|2016.3|2015.5|2015.8|2015|54
1634526600000|2021-10-18 03:10:00|2016.5|2015.7|2017.8|2017|2018.3|2017.5|2016.5|2015.7|124
1634526900000|2021-10-18 03:15:00|2017.3|2016.5|2016.8|2016|2017.8|2017|2016.8|2016|121
1634527200000|2021-10-18 03:20:00|2016.3|2015.5|2015.8|2015|2016.8|2016|2015.8|2015|105
1634527500000|2021-10-18 03:25:00|2015.3|2014.5|2016.8|2016|2017.3|2016.5|2015.3|2014.5|313
1634527800000|2021-10-18 03:30:00|2017|2016.2|2018.8|2018|2018.8|2018|2015.3|2014.5|622
1634528100000|2021-10-18 03:35:00|2019.3|2018.5|2019.3|2018.5|2019.8|2019|2018.3|2017.5|747
1634528400000|2021-10-18 03:40:00|2019.5|2018.7|2018.8|2018|2019.8|2019|2018.3|2017.5|308
1634528700000|2021-10-18 03:45:00|2019.3|2018.5|2019.8|2019|2019.8|2019|2018.3|2017.5|279
1634529000000|2021-10-18 03:50:00|2019.3|2018.5|2019.3|2018.5|2019.8|2019|2019.3|2018.5|110
1634529300000|2021-10-18 03:55:00|2019|2018.2|2018.3|2017.5|2019|2018.2|2017.8|2017|311
1634529600000|2021-10-18 04:00:00|2017.8|2017|2017.3|2016.5|2018.3|2017.5|2017.3|2016.5|165
1634529900000|2021-10-18 04:05:00|2017.8|2017|2017.3|2016.5|2017.8|2017|2017.3|2016.5|118
1634530200000|2021-10-18 04:10:00|2017.8|2017|2017.3|2016.5|2017.8|2017|2017.3|2016.5|164
1634530500000|2021-10-18 04:15:00|2017.8|2017|2018.8|2018|2019.3|2018.5|2017.8|2017|410
1634530800000|2021-10-18 04:20:00|2018.3|2017.5|2017.8|2017|2018.8|2018|2017.8|2017|204
1634531100000|2021-10-18 04:25:00|2017.3|2016.5|2017.3|2016.5|2017.3|2016.5|2017.3|2016.5|100
1634531400000|2021-10-18 04:30:00|2016.8|2016|2016.3|2015.5|2016.8|2016|2016.3|2015.5|200
1634531700000|2021-10-18 04:35:00|2016.8|2016|2017.8|2017|2018.3|2017.5|2016.8|2016|395
1634532000000|2021-10-18 04:40:00|2017.3|2016.5|2016.8|2016|2017.3|2016.5|2016.3|2015.5|249
1634532300000|2021-10-18 04:45:00|2016.5|2015.7|2016.8|2016|2017.3|2016.5|2016.5|2015.7|280
1634532600000|2021-10-18 04:50:00|2017.3|2016.5|2017.8|2017|2018.8|2018|2016.8|2016|298
1634532900000|2021-10-18 04:55:00|2017.3|2016.5|2017.3|2016.5|2017.8|2017|2017.3|2016.5|250
1634533200000|2021-10-18 05:00:00|2017.8|2017|2018.3|2017.5|2018.8|2018|2017.3|2016.5|424
1634533500000|2021-10-18 05:05:00|2017.8|2017|2018.3|2017.5|2018.8|2018|2017.8|2017|265
1634533800000|2021-10-18 05:10:00|2017.8|2017|2017.8|2017|2018.3|2017.5|2017.8|2017|250
1634534100000|2021-10-18 05:15:00|2017.3|2016.5|2017.8|2017|2018.3|2017.5|2017.3|2016.5|268
1634534400000|2021-10-18 05:20:00|2018.3|2017.5|2018.8|2018|2018.8|2018|2018.3|2017.5|304
1634534700000|2021-10-18 05:25:00|2019.3|2018.5|2019.8|2019|2020.3|2019.5|2018.8|2018|729
1634535000000|2021-10-18 05:30:00|2020.3|2019.5|2019.3|2018.5|2020.3|2019.5|2018.8|2018|620
1634535300000|2021-10-18 05:35:00|2018.8|2018|2017.3|2016.5|2018.8|2018|2017.3|2016.5|527
1634535600000|2021-10-18 05:40:00|2017.8|2017|2017.5|2016.7|2018.8|2018|2017.3|2016.5|887
1634535900000|2021-10-18 05:45:00|2017.3|2016.5|2017.3|2016.5|2017.8|2017|2016.8|2016|585
1634536200000|2021-10-18 05:50:00|2016.8|2016|2017.8|2017|2017.8|2017|2016.8|2016|454
1634536500000|2021-10-18 05:55:00|2017.3|2016.5|2019.3|2018.5|2019.8|2019|2017.3|2016.5|2795
1634536800000|2021-10-18 06:00:00|2020.3|2019.5|2017.8|2017|2020.3|2019.5|2017.3|2016.5|2576
1634537100000|2021-10-18 06:05:00|2017.3|2016.5|2016.8|2016|2017.3|2016.5|2016|2015.2|611
1634537400000|2021-10-18 06:10:00|2017|2015|2014|2012|2017.6|2015.6|2013.9|2011.9|0
1634537700000|2021-10-18 06:15:00|2013.9|2011.9|2013.1|2011.1|2014.7|2012.7|2012.7|2010.7|475
1634538000000|2021-10-18 06:20:00|2013|2011|2014.5|2012.5|2014.5|2012.5|2013|2011|0
1634538300000|2021-10-18 06:25:00|2014.2|2012.2|2014.2|2012.2|2014.7|2012.7|2013.6|2011.6|0
1634538600000|2021-10-18 06:30:00|2014|2012|2014.9|2012.9|2015.1|2013.1|2014|2012|0
1634538900000|2021-10-18 06:35:00|2014.8|2012.8|2014.2|2012.2|2014.9|2012.9|2013.9|2011.9|0
1634539200000|2021-10-18 06:40:00|2014.3|2012.3|2013.9|2011.9|2014.3|2012.3|2013.7|2011.7|0
1634539500000|2021-10-18 06:45:00|2013.7|2011.7|2013.1|2011.1|2013.9|2011.9|2013.1|2011.1|0
1634539800000|2021-10-18 06:50:00|2013.2|2011.2|2014.1|2012.1|2014.2|2012.2|2012.9|2010.9|0
1634540100000|2021-10-18 06:55:00|2014.2|2012.2|2014.9|2012.9|2015.5|2013.5|2014.2|2012.2|0
1634540400000|2021-10-18 07:00:00|2015.1|2013.1|2014.3|2012.3|2015.3|2013.3|2013.8|2011.8|0
1634540700000|2021-10-18 07:05:00|2014.4|2012.4|2014.4|2012.4|2015.3|2013.3|2013.8|2011.8|0
1634541000000|2021-10-18 07:10:00|2014.6|2012.6|2015.2|2013.2|2015.5|2013.5|2014.1|2012.1|0
1634541300000|2021-10-18 07:15:00|2015.1|2013.1|2014.1|2012.1|2015.6|2013.6|2013.9|2011.9|0
1634541600000|2021-10-18 07:20:00|2014.2|2012.2|2011.4|2009.4|2014.2|2012.2|2010.1|2008.1|0
1634541900000|2021-10-18 07:25:00|2011.2|2009.2|2013.9|2011.9|2014.4|2012.4|2011.2|2009.2|0
1634542200000|2021-10-18 07:30:00|2013.2|2012|2012|2010.8|2014|2012.8|2011.5|2010.3|273
1634542500000|2021-10-18 07:35:00|2011.7|2010.5|2011.5|2010.3|2013|2011.8|2011.5|2010.3|44
1634542800000|2021-10-18 07:40:00|2011.2|2010|2012|2010.8|2012|2010.8|2011|2009.8|33
1634543100000|2021-10-18 07:45:00|2011.5|2010.3|2013.5|2012.3|2013.5|2012.3|2011.5|2010.3|34
1634543400000|2021-10-18 07:50:00|2013|2011.8|2014|2012.8|2014|2012.8|2012.5|2011.3|38
1634543700000|2021-10-18 07:55:00|2013.5|2012.3|2013.5|2012.3|2014.5|2013.3|2013.2|2012|60
1634544000000|2021-10-18 08:00:00|2013.2|2012|2015|2013.8|2015.2|2014|2012.5|2011.3|85
1634544300000|2021-10-18 08:05:00|2015.2|2014|2015|2013.8|2015.2|2014|2014|2012.8|38
1634544600000|2021-10-18 08:10:00|2015.2|2014|2015.5|2014.3|2015.5|2014.3|2015|2013.8|62
1634544900000|2021-10-18 08:15:00|2015.2|2014|2015|2013.8|2015.2|2014|2014.5|2013.3|63
1634545200000|2021-10-18 08:20:00|2015.2|2014|2016|2014.8|2016.5|2015.3|2015|2013.8|120
1634545500000|2021-10-18 08:25:00|2015.5|2014.3|2016|2014.8|2016.5|2015.3|2015.5|2014.3|35
1634545800000|2021-10-18 08:30:00|2015.5|2014.3|2015|2013.8|2016|2014.8|2014.5|2013.3|87
1634546100000|2021-10-18 08:35:00|2015.5|2014.3|2015.5|2014.3|2016|2014.8|2015|2013.8|23
1634546400000|2021-10-18 08:40:00|2015.2|2014|2016|2014.8|2016|2014.8|2014.7|2013.5|101
1634546700000|2021-10-18 08:45:00|2015.7|2014.5|2015.5|2014.3|2016.5|2015.3|2015|2013.8|69
1634547000000|2021-10-18 08:50:00|2015|2013.8|2015|2013.8|2015.5|2014.3|2014.5|2013.3|192
1634547300000|2021-10-18 08:55:00|2015.5|2014.3|2015|2013.8|2015.5|2014.3|2014.5|2013.3|33
1634547600000|2021-10-18 09:00:00|2014.7|2013.5|2015|2013.8|2015.5|2014.3|2014.5|2013.3|100
1634547900000|2021-10-18 09:05:00|2015.5|2014.3|2015|2013.8|2015.7|2014.5|2015|2013.8|104
1634548200000|2021-10-18 09:10:00|2015.5|2014.3|2014|2012.8|2015.5|2014.3|2014|2012.8|52
1634548500000|2021-10-18 09:15:00|2014.5|2013.3|2015|2013.8|2015.5|2014.3|2014.5|2013.3|8
1634548800000|2021-10-18 09:20:00|2015.2|2014|2016.2|2015|2016.5|2015.3|2015.2|2014|58
1634549100000|2021-10-18 09:25:00|2016|2014.8|2017|2015.8|2017.2|2016|2016|2014.8|39
1634549400000|2021-10-18 09:30:00|2017.2|2016|2016.5|2015.3|2017.5|2016.3|2015.5|2014.3|82
1634549700000|2021-10-18 09:35:00|2016.2|2015|2015.5|2014.3|2017|2015.8|2015.5|2014.3|74
1634550000000|2021-10-18 09:40:00|2016|2014.8|2015.5|2014.3|2016|2014.8|2015|2013.8|31
1634550300000|2021-10-18 09:45:00|2015.2|2014|2014.5|2013.3|2015.5|2014.3|2014.5|2013.3|87
1634550600000|2021-10-18 09:50:00|2014.7|2013.5|2014.7|2013.5|2015.5|2014.3|2014.5|2013.3|32
1634550900000|2021-10-18 09:55:00|2014.5|2013.3|2014|2012.8|2015|2013.8|2014|2012.8|46
1634551200000|2021-10-18 10:00:00|2013.5|2012.3|2015.5|2014.3|2015.5|2014.3|2013.5|2012.3|184
1634551500000|2021-10-18 10:05:00|2015.7|2014.5|2015.5|2014.3|2016.5|2015.3|2015.5|2014.3|69
1634551800000|2021-10-18 10:10:00|2015|2013.8|2014|2012.8|2015.5|2014.3|2013.5|2012.3|56
1634552100000|2021-10-18 10:15:00|2014.2|2013|2014|2012.8|2014.5|2013.3|2013.5|2012.3|25
1634552400000|2021-10-18 10:20:00|2014.2|2013|2015|2013.8|2016|2014.8|2014|2012.8|58
1634552700000|2021-10-18 10:25:00|2014.7|2013.5|2014.5|2013.3|2015|2013.8|2014.5|2013.3|19
1634553000000|2021-10-18 10:30:00|2014.7|2013.5|2016|2014.8|2016.5|2015.3|2014.5|2013.3|106
1634553300000|2021-10-18 10:35:00|2015.7|2014.5|2015.5|2014.3|2015.7|2014.5|2015|2013.8|34
1634553600000|2021-10-18 10:40:00|2015|2013.8|2016.5|2015.3|2016.5|2015.3|2015|2013.8|40
1634553900000|2021-10-18 10:45:00|2016|2014.8|2016|2014.8|2016.5|2015.3|2015.5|2014.3|16
1634554200000|2021-10-18 10:50:00|2015.7|2014.5|2016|2014.8|2016|2014.8|2015.5|2014.3|25
1634554500000|2021-10-18 10:55:00|2015.5|2014.3|2015.5|2014.3|2016.5|2015.3|2015.5|2014.3|100
1634554800000|2021-10-18 11:00:00|2015.7|2014.5|2016.5|2015.3|2017|2015.8|2015.7|2014.5|119
1634555100000|2021-10-18 11:05:00|2016.7|2015.5|2017.5|2016.3|2017.5|2016.3|2016|2014.8|77
1634555400000|2021-10-18 11:10:00|2017|2015.8|2016|2014.8|2017|2015.8|2016|2014.8|27
1634555700000|2021-10-18 11:15:00|2016.2|2015|2016|2014.8|2016.5|2015.3|2016|2014.8|10
1634556000000|2021-10-18 11:20:00|2016.2|2015|2017.2|2016|2017.5|2016.3|2016|2014.8|17
1634556300000|2021-10-18 11:25:00|2017|2015.8|2017.5|2016.3|2018|2016.8|2016.5|2015.3|16
1634556600000|2021-10-18 11:30:00|2018|2016.8|2017|2015.8|2018.2|2017|2017|2015.8|27
1634556900000|2021-10-18 11:35:00|2016.5|2015.3|2016.7|2015.5|2017|2015.8|2016|2014.8|56
1634557200000|2021-10-18 11:40:00|2016.5|2015.3|2016.7|2015.5|2017|2015.8|2016.5|2015.3|14
1634557500000|2021-10-18 11:45:00|2016.5|2015.3|2017|2015.8|2017|2015.8|2016.5|2015.3|9
1634557800000|2021-10-18 11:50:00|2017.2|2016|2017|2015.8|2017.2|2016|2017|2015.8|3
1634558100000|2021-10-18 11:55:00|2016.5|2015.3|2016|2014.8|2016.5|2015.3|2016|2014.8|9
1634558400000|2021-10-18 12:00:00|2015.5|2014.3|2013.2|2012|2015.5|2014.3|2013|2011.8|133
1634558700000|2021-10-18 12:05:00|2013.5|2012.3|2014.5|2013.3|2014.5|2013.3|2013|2011.8|45
1634559000000|2021-10-18 12:10:00|2014.2|2013|2013.5|2012.3|2014.2|2013|2013|2011.8|23
1634559300000|2021-10-18 12:15:00|2013.7|2012.5|2014|2012.8|2014|2012.8|2013.2|2012|30
1634559600000|2021-10-18 12:20:00|2014.5|2013.3|2013.5|2012.3|2014.5|2013.3|2013|2011.8|26
1634559900000|2021-10-18 12:25:00|2013.2|2012|2014|2012.8|2014.5|2013.3|2013|2011.8|22
1634560200000|2021-10-18 12:30:00|2013.7|2012.5|2014.5|2013.3|2014.5|2013.3|2013.2|2012|53
1634560500000|2021-10-18 12:35:00|2014|2012.8|2015|2013.8|2015|2013.8|2014|2012.8|31
1634560800000|2021-10-18 12:40:00|2014.7|2013.5|2015|2013.8|2015|2013.8|2014.5|2013.3|19
1634561100000|2021-10-18 12:45:00|2015.5|2014.3|2014|2012.8|2015.5|2014.3|2013.5|2012.3|47
1634561400000|2021-10-18 12:50:00|2014.2|2013|2013|2011.8|2014.2|2013|2013|2011.8|238
1634561700000|2021-10-18 12:55:00|2013.2|2012|2013.5|2012.3|2014|2012.8|2013|2011.8|136
1634562000000|2021-10-18 13:00:00|2013|2011.8|2013.5|2012.3|2013.7|2012.5|2012.5|2011.3|143
1634562300000|2021-10-18 13:05:00|2013.7|2012.5|2014.5|2013.3|2014.5|2013.3|2013.5|2012.3|48
1634562600000|2021-10-18 13:10:00|2014|2012.8|2013.5|2012.3|2014|2012.8|2013|2011.8|42
1634562900000|2021-10-18 13:15:00|2013|2011.8|2013|2011.8|2013.5|2012.3|2012.5|2011.3|80
1634563200000|2021-10-18 13:20:00|2013.2|2012|2013.5|2012.3|2013.5|2012.3|2013|2011.8|18
1634563500000|2021-10-18 13:25:00|2014|2012.8|2013|2011.8|2014|2012.8|2012.5|2011.3|65
1634563800000|2021-10-18 13:30:00|2012.7|2011.5|2012|2010.8|2013.5|2012.3|2011.7|2010.5|204
1634564100000|2021-10-18 13:35:00|2011.5|2010.3|2013|2011.8|2013|2011.8|2011|2009.8|174
1634564400000|2021-10-18 13:40:00|2012.5|2011.3|2015|2013.8|2015.5|2014.3|2012|2010.8|86
1634564700000|2021-10-18 13:45:00|2015.5|2014.3|2017|2015.8|2017.5|2016.3|2014.5|2013.3|72
1634565000000|2021-10-18 13:50:00|2017.2|2016|2016.5|2015.3|2018|2016.8|2016.5|2015.3|108
1634565300000|2021-10-18 13:55:00|2016.2|2015|2017.5|2016.3|2018|2016.8|2016.2|2015|94
1634565600000|2021-10-18 14:00:00|2017|2015.8|2017.5|2016.3|2018|2016.8|2016.5|2015.3|88
1634565900000|2021-10-18 14:05:00|2018|2016.8|2018|2016.8|2019|2017.8|2017|2015.8|169
1634566200000|2021-10-18 14:10:00|2017.5|2016.3|2017.5|2016.3|2018|2016.8|2017|2015.8|55
1634566500000|2021-10-18 14:15:00|2017|2015.8|2016.7|2015.5|2017.5|2016.3|2016.5|2015.3|93
1634566800000|2021-10-18 14:20:00|2017|2015.8|2017|2015.8|2017|2015.8|2016|2014.8|161
1634567100000|2021-10-18 14:25:00|2017.5|2016.3|2017.5|2016.3|2018.5|2017.3|2017|2015.8|46
1634567400000|2021-10-18 14:30:00|2017.2|2016|2016.5|2015.3|2017.2|2016|2016|2014.8|145
1634567700000|2021-10-18 14:35:00|2016|2014.8|2017|2015.8|2017|2015.8|2015.5|2014.3|28
1634568000000|2021-10-18 14:40:00|2016.7|2015.5|2019|2017.8|2019.5|2018.3|2016.7|2015.5|92
1634568300000|2021-10-18 14:45:00|2019.2|2018|2020|2018.8|2020|2018.8|2019|2017.8|38
1634568600000|2021-10-18 14:50:00|2019.5|2018.3|2020|2018.8|2020.5|2019.3|2019.5|2018.3|113
1634568900000|2021-10-18 14:55:00|2019.7|2018.5|2020.5|2019.3|2020.5|2019.3|2019|2017.8|117
1634569200000|2021-10-18 15:00:00|2020|2018.8|2020.5|2019.3|2020.5|2019.3|2020|2018.8|136
1634569500000|2021-10-18 15:05:00|2020.7|2019.5|2022.5|2021.3|2023|2021.8|2020.5|2019.3|175
1634569800000|2021-10-18 15:10:00|2022.2|2021|2022.5|2021.3|2022.5|2021.3|2022|2020.8|51
1634570100000|2021-10-18 15:15:00|2023|2021.8|2024|2022.8|2024.2|2023|2022.7|2021.5|101
1634570400000|2021-10-18 15:20:00|2023.5|2022.3|2025|2023.8|2025.5|2024.3|2023.5|2022.3|114
1634570700000|2021-10-18 15:25:00|2024.5|2023.3|2023.5|2022.3|2025|2023.8|2023.5|2022.3|106
1634571000000|2021-10-18 15:30:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|112
1634571300000|2021-10-18 15:35:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023|2021.8|36
1634571600000|2021-10-18 15:40:00|2023|2021.8|2023.5|2022.3|2023.7|2022.5|2023|2021.8|73
1634571900000|2021-10-18 15:45:00|2023.7|2022.5|2024.5|2023.3|2024.5|2023.3|2023.5|2022.3|25
1634572200000|2021-10-18 15:50:00|2025|2023.8|2026|2024.8|2026|2024.8|2025|2023.8|68
1634572500000|2021-10-18 15:55:00|2025.5|2024.3|2025|2023.8|2026|2024.8|2025|2023.8|78
1634572800000|2021-10-18 16:00:00|2025.5|2024.3|2025.5|2024.3|2026|2024.8|2025.5|2024.3|47
1634573100000|2021-10-18 16:05:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2024.5|2023.3|40
1634573400000|2021-10-18 16:10:00|2025.5|2024.3|2024.5|2023.3|2025.5|2024.3|2024|2022.8|46
1634573700000|2021-10-18 16:15:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024|2022.8|27
1634574000000|2021-10-18 16:20:00|2024.2|2023|2024.5|2023.3|2024.5|2023.3|2024|2022.8|41
1634574300000|2021-10-18 16:25:00|2024|2022.8|2025|2023.8|2025|2023.8|2024|2022.8|28
1634574600000|2021-10-18 16:30:00|2024.5|2023.3|2025.2|2024|2025.5|2024.3|2024.5|2023.3|34
1634574900000|2021-10-18 16:35:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2024.5|2023.3|13
1634575200000|2021-10-18 16:40:00|2024.7|2023.5|2024.5|2023.3|2025|2023.8|2024|2022.8|10
1634575500000|2021-10-18 16:45:00|2024.2|2023|2024|2022.8|2024.5|2023.3|2024|2022.8|18
1634575800000|2021-10-18 16:50:00|2023.5|2022.3|2023.5|2022.3|2023.7|2022.5|2023.5|2022.3|6
1634576100000|2021-10-18 16:55:00|2023.2|2022|2023.5|2022.3|2024|2022.8|2023|2021.8|37
1634576400000|2021-10-18 17:00:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2023.5|2022.3|37
1634576700000|2021-10-18 17:05:00|2024.2|2023|2023.5|2022.3|2024.2|2023|2023.5|2022.3|20
1634577000000|2021-10-18 17:10:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|37
1634577300000|2021-10-18 17:15:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|19
1634577600000|2021-10-18 17:20:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|18
1634577900000|2021-10-18 17:25:00|2024.5|2023.3|2023.5|2022.3|2024.5|2023.3|2023.5|2022.3|18
1634578200000|2021-10-18 17:30:00|||||||||9
1634578500000|2021-10-18 17:35:00|2023|2021.8|2023|2021.8|2023|2021.8|2022.7|2021.5|31
1634578800000|2021-10-18 17:40:00|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|14
1634579100000|2021-10-18 17:45:00|2023|2021.8|2022|2020.8|2023|2021.8|2022|2020.8|86
1634579400000|2021-10-18 17:50:00|2022.5|2021.3|2022|2020.8|2022.5|2021.3|2022|2020.8|24
1634579700000|2021-10-18 17:55:00|2021.7|2020.5|2024.5|2023.3|2024.5|2023.3|2021.5|2020.3|229
1634580000000|2021-10-18 18:00:00|2024|2022.8|2024.5|2023.3|2025|2023.8|2024|2022.8|153
1634580300000|2021-10-18 18:05:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|60
1634580600000|2021-10-18 18:10:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|34
1634580900000|2021-10-18 18:15:00|2024.2|2023|2024|2022.8|2024.2|2023|2023.5|2022.3|29
1634581200000|2021-10-18 18:20:00|2023.5|2022.3|2023|2021.8|2024|2022.8|2023|2021.8|10
1634581500000|2021-10-18 18:25:00|2022.5|2021.3|2023|2021.8|2023.2|2022|2022|2020.8|38
1634581800000|2021-10-18 18:30:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|64
1634582100000|2021-10-18 18:35:00|2023.2|2022|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|69
1634582400000|2021-10-18 18:40:00|2023.7|2022.5|2024|2022.8|2024.5|2023.3|2023.5|2022.3|60
1634582700000|2021-10-18 18:45:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|7
1634583000000|2021-10-18 18:50:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2023.5|2022.3|15
1634583300000|2021-10-18 18:55:00|2024.2|2023|2025|2023.8|2025.2|2024|2024|2022.8|23
1634583600000|2021-10-18 19:00:00|2025.2|2024|2025|2023.8|2025.5|2024.3|2024.5|2023.3|51
1634583900000|2021-10-18 19:05:00|2025.2|2024|2024.7|2023.5|2025.2|2024|2024.5|2023.3|31
1634584200000|2021-10-18 19:10:00|2024.5|2023.3|2024|2022.8|2025.5|2024.3|2024|2022.8|67
1634584500000|2021-10-18 19:15:00|2024.2|2023|2025|2023.8|2025|2023.8|2024|2022.8|20
1634584800000|2021-10-18 19:20:00|2024.5|2023.3|2025|2023.8|2025.2|2024|2024.5|2023.3|24
1634585100000|2021-10-18 19:25:00|2024.5|2023.3|2025|2023.8|2025.5|2024.3|2024.5|2023.3|27
1634585400000|2021-10-18 19:30:00|2024.7|2023.5|2024|2022.8|2025.2|2024|2024|2022.8|31
1634585700000|2021-10-18 19:35:00|2024.5|2023.3|2024.5|2023.3|2025|2023.8|2024|2022.8|85
1634586000000|2021-10-18 19:40:00|2025|2023.8|2023|2021.8|2025|2023.8|2022.5|2021.3|199
1634586300000|2021-10-18 19:45:00|2023.5|2022.3|2024|2022.8|2025|2023.8|2023.5|2022.3|260
1634586600000|2021-10-18 19:50:00|2024.5|2023.3|2023|2021.8|2024.5|2023.3|2023|2021.8|150
1634586900000|2021-10-18 19:55:00|2023.2|2022|2024|2022.8|2024|2022.8|2022.5|2021.3|97
1634587200000|2021-10-18 20:00:00|2023.5|2022.3|2023|2021.8|2023.7|2022.5|2023|2021.8|11
1634587500000|2021-10-18 20:05:00|2022.7|2021.5|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|63
1634587800000|2021-10-18 20:10:00|2023.7|2022.5|2024.7|2023.5|2024.7|2023.5|2023.5|2022.3|17
1634588100000|2021-10-18 20:15:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2023.5|2022.3|37
1634588400000|2021-10-18 20:20:00|2024.4|2022.4|2023.1|2021.1|2024.4|2022.4|2023.1|2021.1|34
1634588700000|2021-10-18 20:25:00|2023.2|2021.2|2023.4|2021.4|2023.4|2021.4|2023.2|2021.2|2
1634589000000|2021-10-18 20:30:00|2023.5|2021.5|2023.5|2021.5|2023.5|2021.5|2023.4|2021.4|2
1634589300000|2021-10-18 20:35:00|2023.7|2021.7|2023.4|2021.4|2023.7|2021.7|2023.2|2021.2|6
1634589600000|2021-10-18 20:40:00|2023.2|2021.2|2023.4|2021.4|2023.5|2021.5|2023.2|2021.2|0
1634589900000|2021-10-18 20:45:00|2023.2|2021.2|2023.2|2021.2|2023.2|2021.2|2023.2|2021.2|5
1634590200000|2021-10-18 20:50:00|2022.9|2020.9|2023.4|2021.4|2023.7|2021.7|2022.9|2020.9|4
1634590500000|2021-10-18 20:55:00|2023.2|2021.2|2023.4|2021.4|2024.1|2022.1|2023.1|2021.1|0
1634590800000|2021-10-18 21:00:00|2023.3|2021.3|2023.1|2021.1|2023.3|2021.3|2022.9|2020.9|24
1634591100000|2021-10-18 21:05:00|2023.2|2021.2|2023.1|2021.1|2023.2|2021.2|2023.1|2021.1|0
1634591400000|2021-10-18 21:10:00|2023.2|2021.2|2023.2|2021.2|2023.2|2021.2|2023.1|2021.1|0
1634591700000|2021-10-18 21:15:00|2023.3|2021.3|2023.2|2021.2|2023.3|2021.3|2023.2|2021.2|0
1634592000000|2021-10-18 21:20:00|2023.1|2021.1|2023.2|2021.2|2023.2|2021.2|2023.1|2021.1|0
1634593800000|2021-10-18 21:50:00|2023.1|2021.1|2023.2|2021.2|2023.2|2021.2|2023.1|2021.1|0
1634594100000|2021-10-18 21:55:00|2023.1|2021.1|2023.2|2021.2|2023.3|2021.3|2023.1|2021.1|0
1634594400000|2021-10-18 22:00:00|2023|2021|2023.6|2021.6|2023.6|2021.6|2023|2021|0
1634594700000|2021-10-18 22:05:00|2023.5|2021.5|2023.2|2021.2|2023.6|2021.6|2023.2|2021.2|0
1634595000000|2021-10-18 22:10:00|2023|2021|2023.7|2021.7|2023.9|2021.9|2023|2021|0
1634595300000|2021-10-18 22:15:00|2023.6|2021.6|2023|2021|2023.6|2021.6|2023|2021|0
1634595600000|2021-10-18 22:20:00|2023.1|2021.1|2022.9|2020.9|2023.1|2021.1|2022.8|2020.8|0
1634595900000|2021-10-18 22:25:00|2022.8|2020.8|2022.8|2020.8|2023.1|2021.1|2022.8|2020.8|0
1634596200000|2021-10-18 22:30:00|2023|2021|2022.6|2020.6|2023|2021|2022.6|2020.6|0
1634596500000|2021-10-18 22:35:00|2022.5|2020.5|2021.6|2019.6|2022.5|2020.5|2021.6|2019.6|0
1634596800000|2021-10-18 22:40:00|2022.2|2020.2|2021.3|2019.3|2022.2|2020.2|2021|2019|0
1634597100000|2021-10-18 22:45:00|2021.4|2019.4|2021.3|2019.3|2021.6|2019.6|2021.3|2019.3|0
1634597400000|2021-10-18 22:50:00|2021.6|2019.6|2021.4|2019.4|2021.6|2019.6|2021.4|2019.4|0
1634597700000|2021-10-18 22:55:00|2021.3|2019.3|2021|2019|2021.4|2019.4|2020.9|2018.9|0
1634598000000|2021-10-18 23:00:00|2020.8|2018.8|2021|2019|2021.6|2019.6|2020.8|2018.8|0
1634598300000|2021-10-18 23:05:00|2020.7|2018.7|2019.8|2017.8|2021.1|2019.1|2019.5|2017.5|0
1634598600000|2021-10-18 23:10:00|2020.1|2018.1|2019.9|2017.9|2020.5|2018.5|2019.9|2017.9|0
1634598900000|2021-10-18 23:15:00|2019.6|2017.6|2020.1|2018.1|2020.4|2018.4|2019.3|2017.3|0
1634599200000|2021-10-18 23:20:00|2020.2|2018.2|2020.5|2018.5|2020.6|2018.6|2019.3|2017.3|0
1634599500000|2021-10-18 23:25:00|2020.2|2018.2|2021.1|2019.1|2021.1|2019.1|2020.2|2018.2|0
1634599800000|2021-10-18 23:30:00|2021|2019|2021.2|2019.2|2022.3|2020.3|2021|2019|0
1634600100000|2021-10-18 23:35:00|2021.4|2019.4|2021.5|2019.5|2021.8|2019.8|2020.9|2018.9|0
1634600400000|2021-10-18 23:40:00|2021.2|2019.2|2023.6|2021.6|2023.6|2021.6|2020.8|2018.8|0
1634600700000|2021-10-18 23:45:00|2023.5|2021.5|2023.5|2022.3|2023.8|2022.3|2021|2019.8|654
1634601000000|2021-10-18 23:50:00|2023|2021.8|2023|2021.8|2024|2022.8|2022.5|2021.3|219
1634601300000|2021-10-18 23:55:00|2022.5|2021.3|2024|2022.8|2024.5|2023.3|2022|2020.8|298
1634601600000|2021-10-19 00:00:00|2023.8|2023|2026.8|2026|2029.8|2029|2021.8|2021|2003
1634601900000|2021-10-19 00:05:00|2027|2026.2|2026.8|2026|2027.8|2027|2025.8|2025|812
1634602200000|2021-10-19 00:10:00|2027.3|2026.5|2026.8|2026|2027.8|2027|2026.3|2025.5|394
1634602500000|2021-10-19 00:15:00|2027.3|2026.5|2027.3|2026.5|2029.3|2028.5|2027.3|2026.5|443
1634602800000|2021-10-19 00:20:00|2027.8|2027|2026.3|2025.5|2028.3|2027.5|2025.8|2025|483
1634603100000|2021-10-19 00:25:00|2026.5|2025.7|2025.8|2025|2027.3|2026.5|2025.8|2025|328
1634603400000|2021-10-19 00:30:00|2026.3|2025.5|2028.3|2027.5|2028.3|2027.5|2025.8|2025|413
1634603700000|2021-10-19 00:35:00|2028.8|2028|2025.3|2024.5|2028.8|2028|2025.3|2024.5|439
1634604000000|2021-10-19 00:40:00|2024.8|2024|2024.3|2023.5|2026.3|2025.5|2023.8|2023|445
1634604300000|2021-10-19 00:45:00|2023.8|2023|2022.8|2022|2024.3|2023.5|2022|2021.2|337
1634604600000|2021-10-19 00:50:00|2022.3|2021.5|2020.8|2020|2022.8|2022|2020.8|2020|355
1634604900000|2021-10-19 00:55:00|2020.3|2019.5|2020.8|2020|2021.3|2020.5|2018|2017.2|686
1634605200000|2021-10-19 01:00:00|2020.5|2019.7|2020.8|2020|2021.8|2021|2020.3|2019.5|354
1634605500000|2021-10-19 01:05:00|2020.3|2019.5|2019.8|2019|2021.3|2020.5|2019.3|2018.5|378
1634605800000|2021-10-19 01:10:00|2019.3|2018.5|2019.3|2018.5|2020.3|2019.5|2018.3|2017.5|423
1634606100000|2021-10-19 01:15:00|2018.8|2018|2019.3|2018.5|2019.8|2019|2017.8|2017|270
1634606400000|2021-10-19 01:20:00|2019.8|2019|2018.8|2018|2020.3|2019.5|2018.8|2018|299
1634606700000|2021-10-19 01:25:00|2019.3|2018.5|2020.3|2019.5|2020.3|2019.5|2018.3|2017.5|311
1634607000000|2021-10-19 01:30:00|2020|2019.2|2022.3|2021.5|2022.3|2021.5|2019.3|2018.5|304
1634607300000|2021-10-19 01:35:00|2022.8|2022|2022.3|2021.5|2023.3|2022.5|2021.8|2021|387
1634607600000|2021-10-19 01:40:00|2022.5|2021.7|2023.3|2022.5|2023.3|2022.5|2021.8|2021|314
1634607900000|2021-10-19 01:45:00|2023.8|2023|2022.8|2022|2023.8|2023|2022.3|2021.5|236
1634608200000|2021-10-19 01:50:00|2022.3|2021.5|2023.8|2023|2024|2023.2|2021.8|2021|306
1634608500000|2021-10-19 01:55:00|2023.3|2022.5|2023.3|2022.5|2024.3|2023.5|2023.3|2022.5|380
1634608800000|2021-10-19 02:00:00|2023.8|2023|2024.3|2023.5|2024.3|2023.5|2023.8|2023|199
1634609100000|2021-10-19 02:05:00|2024.8|2024|2024.3|2023.5|2025|2024.2|2023.3|2022.5|335
1634609400000|2021-10-19 02:10:00|2024.5|2023.7|2024.8|2024|2025.3|2024.5|2023.8|2023|163
1634609700000|2021-10-19 02:15:00|2025.3|2024.5|2025|2024.2|2025.3|2024.5|2024.8|2024|166
1634610000000|2021-10-19 02:20:00|2024.8|2024|2024.3|2023.5|2025|2024.2|2023.8|2023|260
1634610300000|2021-10-19 02:25:00|2024.8|2024|2024.8|2024|2024.8|2024|2024.3|2023.5|262
1634610600000|2021-10-19 02:30:00|2024.3|2023.5|2024.3|2023.5|2025.3|2024.5|2024.3|2023.5|117
1634610900000|2021-10-19 02:35:00|2023.8|2023|2023.3|2022.5|2023.8|2023|2023.3|2022.5|47
1634611200000|2021-10-19 02:40:00|2023.8|2023|2024.3|2023.5|2025|2024.2|2023.3|2022.5|221
1634611500000|2021-10-19 02:45:00|2024.8|2024|2025.3|2024.5|2025.3|2024.5|2024.3|2023.5|135
1634611800000|2021-10-19 02:50:00|2024.8|2024|2024.3|2023.5|2024.8|2024|2024.3|2023.5|47
1634612100000|2021-10-19 02:55:00|2024.8|2024|2025.3|2024.5|2025.3|2024.5|2024.3|2023.5|64
1634612400000|2021-10-19 03:00:00|2024.8|2024|2026.8|2026|2026.8|2026|2024.8|2024|204
1634612700000|2021-10-19 03:05:00|2026.3|2025.5|2025.3|2024.5|2026.3|2025.5|2025.3|2024.5|100
1634613000000|2021-10-19 03:10:00|2025.8|2025|2026.3|2025.5|2026.8|2026|2025.3|2024.5|62
1634613300000|2021-10-19 03:15:00|2025.8|2025|2024.3|2023.5|2025.8|2025|2024.3|2023.5|83
1634613600000|2021-10-19 03:20:00|2024.8|2024|2024.3|2023.5|2024.8|2024|2024.3|2023.5|66
1634613900000|2021-10-19 03:25:00|||||||||34
1634614200000|2021-10-19 03:30:00|2023.8|2023|2026.3|2025.5|2026.3|2025.5|2023.3|2022.5|546
1634614500000|2021-10-19 03:35:00|2025.8|2025|2027.3|2026.5|2027.3|2026.5|2025.8|2025|389
1634614800000|2021-10-19 03:40:00|2027.5|2026.7|2028.8|2028|2029.3|2028.5|2027.3|2026.5|1079
1634615100000|2021-10-19 03:45:00|2028.3|2027.5|2029.8|2029|2029.8|2029|2028.3|2027.5|485
1634615400000|2021-10-19 03:50:00|2029.3|2028.5|2029.3|2028.5|2029.8|2029|2029.3|2028.5|293
1634615700000|2021-10-19 03:55:00|2029.8|2029|2029.5|2028.7|2029.8|2029|2029.3|2028.5|183
1634616000000|2021-10-19 04:00:00|2029.3|2028.5|2029.3|2028.5|2029.8|2029|2029.3|2028.5|272
1634616300000|2021-10-19 04:05:00|2028.8|2028|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|356
1634616600000|2021-10-19 04:10:00|2027.8|2027|2027.3|2026.5|2028.3|2027.5|2026.8|2026|424
1634616900000|2021-10-19 04:15:00|2027.5|2026.7|2027.3|2026.5|2028.3|2027.5|2027.3|2026.5|184
1634617200000|2021-10-19 04:20:00|2027.8|2027|2027.8|2027|2027.8|2027|2027.3|2026.5|131
1634617500000|2021-10-19 04:25:00|2027.3|2026.5|2028.3|2027.5|2028.3|2027.5|2027.3|2026.5|173
1634617800000|2021-10-19 04:30:00|2027.8|2027|2028.3|2027.5|2028.8|2028|2027.8|2027|217
1634618100000|2021-10-19 04:35:00|2027.8|2027|2026.3|2025.5|2027.8|2027|2025.8|2025|319
1634618400000|2021-10-19 04:40:00|2025.8|2025|2026.3|2025.5|2026.8|2026|2025.8|2025|192
1634618700000|2021-10-19 04:45:00|2026.8|2026|2025.3|2024.5|2026.8|2026|2024.8|2024|354
1634619000000|2021-10-19 04:50:00|2024.8|2024|2025.3|2024.5|2025.3|2024.5|2024.8|2024|249
1634619300000|2021-10-19 04:55:00|2025.5|2024.7|2025.8|2025|2026|2025.2|2024.8|2024|190
1634619600000|2021-10-19 05:00:00|2026|2025.2|2025.3|2024.5|2026|2025.2|2024.8|2024|300
1634619900000|2021-10-19 05:05:00|2024.8|2024|2024.3|2023.5|2025.3|2024.5|2024.3|2023.5|189
1634620200000|2021-10-19 05:10:00|2024.8|2024|2025.3|2024.5|2025.3|2024.5|2024.3|2023.5|331
1634620500000|2021-10-19 05:15:00|2024.8|2024|2024.3|2023.5|2025.3|2024.5|2024.3|2023.5|169
1634620800000|2021-10-19 05:20:00|2024.5|2023.7|2025.3|2024.5|2025.3|2024.5|2024.3|2023.5|143
1634621100000|2021-10-19 05:25:00|||||||||74
1634621400000|2021-10-19 05:30:00|2025.8|2025|2025.8|2025|2026.3|2025.5|2025.3|2024.5|388
1634621700000|2021-10-19 05:35:00|2025.3|2024.5|2024.3|2023.5|2025.3|2024.5|2023.8|2023|396
1634622000000|2021-10-19 05:40:00|2024.8|2024|2025.3|2024.5|2025.8|2025|2024.8|2024|528
1634622300000|2021-10-19 05:45:00|2025|2024.2|2025.3|2024.5|2025.3|2024.5|2024.8|2024|199
1634622600000|2021-10-19 05:50:00|2025.8|2025|2024.8|2024|2025.8|2025|2024.8|2024|475
1634622900000|2021-10-19 05:55:00|2025.3|2024.5|2027.8|2027|2027.8|2027|2024.3|2023.5|2758
1634623200000|2021-10-19 06:00:00|2026.8|2026|2027.8|2027|2027.8|2027|2026.3|2025.5|2176
1634623500000|2021-10-19 06:05:00|2028|2027.2|2027.8|2027|2028.3|2027.5|2027.3|2026.5|479
1634623800000|2021-10-19 06:10:00|2028.7|2026.7|2028.9|2026.9|2029.1|2027.1|2028.3|2026.3|2
1634624100000|2021-10-19 06:15:00|2028.8|2026.8|2028.9|2026.9|2029.3|2027.3|2028.6|2026.6|263
1634624400000|2021-10-19 06:20:00|2029|2027|2029.2|2027.2|2029.5|2027.5|2028.9|2026.9|0
1634624700000|2021-10-19 06:25:00|2029.5|2027.5|2028.9|2026.9|2029.5|2027.5|2028.9|2026.9|0
1634625000000|2021-10-19 06:30:00|2029|2027|2029.7|2027.7|2030|2028|2029|2027|0
1634625300000|2021-10-19 06:35:00|2029.5|2027.5|2029.3|2027.3|2029.5|2027.5|2029|2027|0
1634625600000|2021-10-19 06:40:00|2029|2027|2029.2|2027.2|2029.3|2027.3|2028.7|2026.7|0
1634625900000|2021-10-19 06:45:00|2029|2027|2029.9|2027.9|2030.1|2028.1|2029|2027|0
1634626200000|2021-10-19 06:50:00|2029.6|2027.6|2030|2028|2030|2028|2029.2|2027.2|0
1634626500000|2021-10-19 06:55:00|2030.1|2028.1|2029.4|2027.4|2030.1|2028.1|2029.1|2027.1|0
1634626800000|2021-10-19 07:00:00|2029.1|2027.1|2028.7|2026.7|2029.1|2027.1|2027.1|2025.1|0
1634627100000|2021-10-19 07:05:00|2028.5|2026.5|2026.4|2024.4|2028.7|2026.7|2026.4|2024.4|0
1634627400000|2021-10-19 07:10:00|2026.5|2024.5|2026.5|2024.5|2026.8|2024.8|2025.7|2023.7|0
1634627700000|2021-10-19 07:15:00|2026.2|2024.2|2026.5|2024.5|2027.4|2025.4|2026|2024|0
1634628000000|2021-10-19 07:20:00|2026.6|2024.6|2026.5|2024.5|2027.3|2025.3|2026.2|2024.2|0
1634628300000|2021-10-19 07:25:00|2026.7|2024.7|2027.7|2025.7|2027.9|2025.9|2026.5|2024.5|0
1634628600000|2021-10-19 07:30:00|2027.9|2025.9|2028|2026.8|2028|2026.8|2026.5|2025.3|235
1634628900000|2021-10-19 07:35:00|2027.5|2026.3|2027.5|2026.3|2028|2026.8|2027|2025.8|93
1634629200000|2021-10-19 07:40:00|2027.7|2026.5|2027.5|2026.3|2027.7|2026.5|2027|2025.8|41
1634629500000|2021-10-19 07:45:00|2027.7|2026.5|2026.5|2025.3|2027.7|2026.5|2026.5|2025.3|82
1634629800000|2021-10-19 07:50:00|2026|2024.8|2026.5|2025.3|2027|2025.8|2026|2024.8|47
1634630100000|2021-10-19 07:55:00|2027|2025.8|2027|2025.8|2027|2025.8|2026.7|2025.5|51
1634630400000|2021-10-19 08:00:00|2026.5|2025.3|2027|2025.8|2027.5|2026.3|2026.5|2025.3|22
1634630700000|2021-10-19 08:05:00|2027.5|2026.3|2029.5|2028.3|2030|2028.8|2027.5|2026.3|213
1634631000000|2021-10-19 08:10:00|2029.2|2028|2029|2027.8|2029.5|2028.3|2029|2027.8|67
1634631300000|2021-10-19 08:15:00|2029.2|2028|2029.5|2028.3|2030|2028.8|2029|2027.8|77
1634631600000|2021-10-19 08:20:00|2029|2027.8|2028.5|2027.3|2029|2027.8|2028.5|2027.3|34
1634631900000|2021-10-19 08:25:00|2028.2|2027|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|61
1634632200000|2021-10-19 08:30:00|2028|2026.8|2027.5|2026.3|2028|2026.8|2027|2025.8|79
1634632500000|2021-10-19 08:35:00|2027|2025.8|2027|2025.8|2028|2026.8|2027|2025.8|64
1634632800000|2021-10-19 08:40:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|27
1634633100000|2021-10-19 08:45:00|2026.7|2025.5|2027.2|2026|2028|2026.8|2026.5|2025.3|39
1634633400000|2021-10-19 08:50:00|2027.5|2026.3|2026|2024.8|2027.5|2026.3|2025.7|2024.5|21
1634633700000|2021-10-19 08:55:00|2026.5|2025.3|2027.5|2026.3|2027.5|2026.3|2026.5|2025.3|37
1634634000000|2021-10-19 09:00:00|2027|2025.8|2027.5|2026.3|2028|2026.8|2026.5|2025.3|72
1634634300000|2021-10-19 09:05:00|2027.7|2026.5|2027.5|2026.3|2028|2026.8|2027.5|2026.3|36
1634634600000|2021-10-19 09:10:00|2027.2|2026|2028|2026.8|2028.5|2027.3|2027|2025.8|69
1634634900000|2021-10-19 09:15:00|2027.7|2026.5|2027.5|2026.3|2028|2026.8|2027.5|2026.3|39
1634635200000|2021-10-19 09:20:00|2027|2025.8|2027|2025.8|2027.2|2026|2026.5|2025.3|54
1634635500000|2021-10-19 09:25:00|2027.5|2026.3|2028|2026.8|2028|2026.8|2027|2025.8|20
1634635800000|2021-10-19 09:30:00|2028.5|2027.3|2028.2|2027|2028.5|2027.3|2028|2026.8|65
1634636100000|2021-10-19 09:35:00|2028|2026.8|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|34
1634636400000|2021-10-19 09:40:00|2027.2|2026|2028|2026.8|2028|2026.8|2027|2025.8|53
1634636700000|2021-10-19 09:45:00|2027.7|2026.5|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|28
1634637000000|2021-10-19 09:50:00|2028|2026.8|2028.5|2027.3|2028.5|2027.3|2027.5|2026.3|25
1634637300000|2021-10-19 09:55:00|2028.2|2027|2029.5|2028.3|2029.7|2028.5|2027.5|2026.3|163
1634637600000|2021-10-19 10:00:00|2029.7|2028.5|2029|2027.8|2030|2028.8|2029|2027.8|86
1634637900000|2021-10-19 10:05:00|2029.5|2028.3|2029|2027.8|2029.5|2028.3|2029|2027.8|53
1634638200000|2021-10-19 10:10:00|2028.7|2027.5|2029.5|2028.3|2029.5|2028.3|2028.7|2027.5|30
1634638500000|2021-10-19 10:15:00|2030|2028.8|2029|2027.8|2030|2028.8|2029|2027.8|72
1634638800000|2021-10-19 10:20:00|2029.2|2028|2029|2027.8|2029.7|2028.5|2029|2027.8|52
1634639100000|2021-10-19 10:25:00|2029.2|2028|2030.5|2029.3|2030.5|2029.3|2029|2027.8|58
1634639400000|2021-10-19 10:30:00|2030.2|2029|2030.5|2029.3|2031|2029.8|2030|2028.8|72
1634639700000|2021-10-19 10:35:00|2030|2028.8|2030.5|2029.3|2030.5|2029.3|2030|2028.8|72
1634640000000|2021-10-19 10:40:00|2031|2029.8|2030.5|2029.3|2031|2029.8|2030.5|2029.3|41
1634640300000|2021-10-19 10:45:00|2030.7|2029.5|2031|2029.8|2031|2029.8|2030.5|2029.3|66
1634640600000|2021-10-19 10:50:00|2031.5|2030.3|2033.5|2032.3|2034|2032.8|2031.5|2030.3|164
1634640900000|2021-10-19 10:55:00|2033.7|2032.5|2033.5|2032.3|2034|2032.8|2033|2031.8|127
1634641200000|2021-10-19 11:00:00|2033.2|2032|2033.2|2032|2034|2032.8|2032.5|2031.3|50
1634641500000|2021-10-19 11:05:00|2033|2031.8|2032.5|2031.3|2033.2|2032|2032|2030.8|38
1634641800000|2021-10-19 11:10:00|2032|2030.8|2033.5|2032.3|2033.5|2032.3|2032|2030.8|75
1634642100000|2021-10-19 11:15:00|2033.7|2032.5|2034|2032.8|2034|2032.8|2033.5|2032.3|12
1634642400000|2021-10-19 11:20:00|2033.5|2032.3|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|134
1634642700000|2021-10-19 11:25:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|28
1634643000000|2021-10-19 11:30:00|2033.2|2032|2032.7|2031.5|2033.5|2032.3|2032.5|2031.3|18
1634643300000|2021-10-19 11:35:00|2032.5|2031.3|2032.7|2031.5|2033|2031.8|2032.5|2031.3|11
1634643600000|2021-10-19 11:40:00|2033|2031.8|2032.5|2031.3|2033|2031.8|2032.5|2031.3|7
1634643900000|2021-10-19 11:45:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.5|2031.3|16
1634644200000|2021-10-19 11:50:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.5|2031.3|38
1634644500000|2021-10-19 11:55:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032|2030.8|53
1634644800000|2021-10-19 12:00:00|2032.2|2031|2032|2030.8|2033|2031.8|2032|2030.8|23
1634645100000|2021-10-19 12:05:00|2031.5|2030.3|2032.5|2031.3|2032.5|2031.3|2031.5|2030.3|37
1634645400000|2021-10-19 12:10:00|2032|2030.8|2032|2030.8|2032|2030.8|2031.7|2030.5|15
1634645700000|2021-10-19 12:15:00|2032.5|2031.3|2032.2|2031|2032.5|2031.3|2031.5|2030.3|32
1634646000000|2021-10-19 12:20:00|2032|2030.8|2032|2030.8|2033|2031.8|2031.5|2030.3|24
1634646300000|2021-10-19 12:25:00|2032.2|2031|2032|2030.8|2032.5|2031.3|2031.7|2030.5|20
1634646600000|2021-10-19 12:30:00|2031.5|2030.3|2031.5|2030.3|2032|2030.8|2031.5|2030.3|10
1634646900000|2021-10-19 12:35:00|2031.2|2030|2032.5|2031.3|2032.5|2031.3|2031.2|2030|116
1634647200000|2021-10-19 12:40:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|102
1634647500000|2021-10-19 12:45:00|2032.7|2031.5|2033.2|2032|2033.2|2032|2032.7|2031.5|96
1634647800000|2021-10-19 12:50:00|2033|2031.8|2034|2032.8|2034|2032.8|2033|2031.8|72
1634648100000|2021-10-19 12:55:00|2033.5|2032.3|2033|2031.8|2034|2032.8|2033|2031.8|204
1634648400000|2021-10-19 13:00:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2032.5|2031.3|109
1634648700000|2021-10-19 13:05:00|2032.5|2031.3|2031.7|2030.5|2033|2031.8|2031.5|2030.3|85
1634649000000|2021-10-19 13:10:00|2032|2030.8|2032|2030.8|2032|2030.8|2031.5|2030.3|27
1634649300000|2021-10-19 13:15:00|2032.2|2031|2033|2031.8|2033|2031.8|2032.2|2031|21
1634649600000|2021-10-19 13:20:00|2032.7|2031.5|2032.5|2031.3|2033|2031.8|2032.5|2031.3|9
1634649900000|2021-10-19 13:25:00|2033|2031.8|2032|2030.8|2033|2031.8|2032|2030.8|35
1634650200000|2021-10-19 13:30:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2030|2028.8|306
1634650500000|2021-10-19 13:35:00|2031.7|2030.5|2033|2031.8|2033|2031.8|2031|2029.8|186
1634650800000|2021-10-19 13:40:00|2033.5|2032.3|2031.2|2030|2034.5|2033.3|2031|2029.8|64
1634651100000|2021-10-19 13:45:00|2031.5|2030.3|2032|2030.8|2033.5|2032.3|2031|2029.8|101
1634651400000|2021-10-19 13:50:00|2032.2|2031|2033.5|2032.3|2033.5|2032.3|2032|2030.8|77
1634651700000|2021-10-19 13:55:00|2033|2031.8|2032|2030.8|2033.5|2032.3|2032|2030.8|68
1634652000000|2021-10-19 14:00:00|2032.2|2031|2034|2032.8|2034.5|2033.3|2032.2|2031|114
1634652300000|2021-10-19 14:05:00|2034.5|2033.3|2034.5|2033.3|2035|2033.8|2034|2032.8|91
1634652600000|2021-10-19 14:10:00|2035|2033.8|2035.5|2034.3|2036.5|2035.3|2034.7|2033.5|182
1634652900000|2021-10-19 14:15:00|2035.7|2034.5|2037.5|2036.3|2037.5|2036.3|2035.5|2034.3|197
1634653200000|2021-10-19 14:20:00|2037|2035.8|2037|2035.8|2037.5|2036.3|2036|2034.8|105
1634653500000|2021-10-19 14:25:00|2037.2|2036|2038|2036.8|2038|2036.8|2037|2035.8|116
1634653800000|2021-10-19 14:30:00|2037.5|2036.3|2037|2035.8|2038|2036.8|2036.5|2035.3|185
1634654100000|2021-10-19 14:35:00|2036.7|2035.5|2036|2034.8|2037.5|2036.3|2035.5|2034.3|46
1634654400000|2021-10-19 14:40:00|2036.5|2035.3|2036|2034.8|2037|2035.8|2036|2034.8|41
1634654700000|2021-10-19 14:45:00|2036.2|2035|2036|2034.8|2036.5|2035.3|2036|2034.8|47
1634655000000|2021-10-19 14:50:00|2036.2|2035|2038|2036.8|2038.5|2037.3|2036|2034.8|90
1634655300000|2021-10-19 14:55:00|2038.5|2037.3|2038.5|2037.3|2039|2037.8|2038|2036.8|101
1634655600000|2021-10-19 15:00:00|2039|2037.8|2038|2036.8|2039|2037.8|2038|2036.8|100
1634655900000|2021-10-19 15:05:00|2037.5|2036.3|2037.2|2036|2038|2036.8|2037|2035.8|155
1634656200000|2021-10-19 15:10:00|2037.5|2036.3|2038.5|2037.3|2038.5|2037.3|2037|2035.8|204
1634656500000|2021-10-19 15:15:00|2039|2037.8|2039|2037.8|2039.5|2038.3|2038.5|2037.3|104
1634656800000|2021-10-19 15:20:00|2039.5|2038.3|2039|2037.8|2040|2038.8|2039|2037.8|80
1634657100000|2021-10-19 15:25:00|2038.7|2037.5|2038|2036.8|2038.7|2037.5|2038|2036.8|139
1634657400000|2021-10-19 15:30:00|2038.5|2037.3|2036.5|2035.3|2038.5|2037.3|2036|2034.8|115
1634657700000|2021-10-19 15:35:00|2036|2034.8|2037|2035.8|2037.5|2036.3|2036|2034.8|95
1634658000000|2021-10-19 15:40:00|2036.5|2035.3|2037|2035.8|2037.2|2036|2036.5|2035.3|67
1634658300000|2021-10-19 15:45:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037|2035.8|43
1634658600000|2021-10-19 15:50:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|34
1634658900000|2021-10-19 15:55:00|2037.5|2036.3|2038|2036.8|2038.5|2037.3|2037.5|2036.3|38
1634659200000|2021-10-19 16:00:00|2037.7|2036.5|2037.5|2036.3|2038|2036.8|2037|2035.8|27
1634659500000|2021-10-19 16:05:00|2037.2|2036|2037.5|2036.3|2037.5|2036.3|2037|2035.8|10
1634659800000|2021-10-19 16:10:00|2038|2036.8|2038.5|2037.3|2038.5|2037.3|2038|2036.8|16
1634660100000|2021-10-19 16:15:00|2038|2036.8|2037.5|2036.3|2038.5|2037.3|2037.5|2036.3|24
1634660400000|2021-10-19 16:20:00|2037.7|2036.5|2037|2035.8|2038|2036.8|2037|2035.8|33
1634660700000|2021-10-19 16:25:00|2036.5|2035.3|2037|2035.8|2037|2035.8|2036.5|2035.3|37
1634661000000|2021-10-19 16:30:00|2036.7|2035.5|2037|2035.8|2037.5|2036.3|2036.7|2035.5|11
1634661300000|2021-10-19 16:35:00|2037.2|2036|2037.5|2036.3|2037.5|2036.3|2037|2035.8|34
1634661600000|2021-10-19 16:40:00|2038|2036.8|2038|2036.8|2038|2036.8|2038|2036.8|17
1634661900000|2021-10-19 16:45:00|2037.5|2036.3|2037.5|2036.3|2037.5|2036.3|2037.5|2036.3|18
1634662200000|2021-10-19 16:50:00|2038|2036.8|2038|2036.8|2038|2036.8|2038|2036.8|64
1634662500000|2021-10-19 16:55:00|2038.2|2037|2038.5|2037.3|2039|2037.8|2038|2036.8|27
1634662800000|2021-10-19 17:00:00|2039|2037.8|2038|2036.8|2039|2037.8|2037.5|2036.3|49
1634663100000|2021-10-19 17:05:00|2037.7|2036.5|2037.5|2036.3|2038|2036.8|2037|2035.8|32
1634663400000|2021-10-19 17:10:00|2037.2|2036|2037.7|2036.5|2038|2036.8|2037|2035.8|36
1634663700000|2021-10-19 17:15:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|29
1634664000000|2021-10-19 17:20:00|2038.5|2037.3|2038.5|2037.3|2039|2037.8|2038.5|2037.3|73
1634664300000|2021-10-19 17:25:00|2038|2036.8|2038|2036.8|2038|2036.8|2038|2036.8|28
1634664600000|2021-10-19 17:30:00|2037.7|2036.5|2038|2036.8|2038|2036.8|2037.5|2036.3|25
1634664900000|2021-10-19 17:35:00|2037.7|2036.5|2037.5|2036.3|2038|2036.8|2037.5|2036.3|15
1634665200000|2021-10-19 17:40:00|2037|2035.8|2038|2036.8|2038|2036.8|2037|2035.8|33
1634665500000|2021-10-19 17:45:00|2037.5|2036.3|2037.5|2036.3|2037.5|2036.3|2037.5|2036.3|9
1634665800000|2021-10-19 17:50:00|2037.2|2036|2037.5|2036.3|2037.5|2036.3|2037|2035.8|26
1634666100000|2021-10-19 17:55:00|||||||||7
1634666400000|2021-10-19 18:00:00|2037.2|2036|2037|2035.8|2037.5|2036.3|2037|2035.8|25
1634666700000|2021-10-19 18:05:00|2037.5|2036.3|2037|2035.8|2037.5|2036.3|2037|2035.8|16
1634667000000|2021-10-19 18:10:00|2037.5|2036.3|2037|2035.8|2037.5|2036.3|2037|2035.8|20
1634667300000|2021-10-19 18:15:00|||||||||2
1634667600000|2021-10-19 18:20:00|2036.5|2035.3|2036.5|2035.3|2037|2035.8|2036.5|2035.3|23
1634667900000|2021-10-19 18:25:00|2036|2034.8|2036|2034.8|2036.5|2035.3|2036|2034.8|43
1634668200000|2021-10-19 18:30:00|2036.5|2035.3|2035.5|2034.3|2036.5|2035.3|2034.5|2033.3|79
1634668500000|2021-10-19 18:35:00|2035|2033.8|2035.5|2034.3|2035.5|2034.3|2034.7|2033.5|8
1634668800000|2021-10-19 18:40:00|2035.2|2034|2036|2034.8|2036|2034.8|2035|2033.8|15
1634669100000|2021-10-19 18:45:00|2035.5|2034.3|2036|2034.8|2036|2034.8|2035|2033.8|16
1634669400000|2021-10-19 18:50:00|2036.5|2035.3|2036.5|2035.3|2036.5|2035.3|2036.5|2035.3|2
1634669700000|2021-10-19 18:55:00|2036|2034.8|2036.5|2035.3|2036.5|2035.3|2036|2034.8|13
1634670000000|2021-10-19 19:00:00|2036|2034.8|2036|2034.8|2036.5|2035.3|2035.5|2034.3|22
1634670300000|2021-10-19 19:05:00|2036.5|2035.3|2036.5|2035.3|2036.5|2035.3|2036|2034.8|41
1634670600000|2021-10-19 19:10:00|2036.7|2035.5|2036.5|2035.3|2036.7|2035.5|2036|2034.8|55
1634670900000|2021-10-19 19:15:00|2037|2035.8|2038|2036.8|2038|2036.8|2036.5|2035.3|87
1634671200000|2021-10-19 19:20:00|2037.5|2036.3|2036.5|2035.3|2037.5|2036.3|2036.5|2035.3|42
1634671500000|2021-10-19 19:25:00|2037|2035.8|2037.5|2036.3|2037.5|2036.3|2036.5|2035.3|59
1634671800000|2021-10-19 19:30:00|2037|2035.8|2036|2034.8|2037.5|2036.3|2036|2034.8|70
1634672100000|2021-10-19 19:35:00|2036.5|2035.3|2035.5|2034.3|2036.5|2035.3|2035.5|2034.3|31
1634672400000|2021-10-19 19:40:00|2035.7|2034.5|2035|2033.8|2036|2034.8|2034.7|2033.5|27
1634672700000|2021-10-19 19:45:00|2035.5|2034.3|2035.5|2034.3|2036.2|2035|2035|2033.8|60
1634673000000|2021-10-19 19:50:00|2036|2034.8|2037|2035.8|2037.5|2036.3|2035|2033.8|105
1634673300000|2021-10-19 19:55:00|2037.5|2036.3|2036.7|2035.5|2037.5|2036.3|2036|2034.8|189
1634673600000|2021-10-19 20:00:00|2037|2035.8|2038|2036.8|2038|2036.8|2036|2034.8|76
1634673900000|2021-10-19 20:05:00|2037.7|2036.5|2037.2|2036|2037.7|2036.5|2037|2035.8|35
1634674200000|2021-10-19 20:10:00|2037|2035.8|2036.5|2035.3|2037|2035.8|2036.5|2035.3|6
1634674500000|2021-10-19 20:15:00|2036.7|2035.5|2036.5|2035.3|2037|2035.8|2036.5|2035.3|18
1634674800000|2021-10-19 20:20:00|2036.9|2034.9|2036.2|2034.2|2036.9|2034.9|2035.8|2033.8|86
1634675100000|2021-10-19 20:25:00|2036.1|2034.1|2036.8|2034.8|2036.9|2034.9|2036.1|2034.1|8
1634675400000|2021-10-19 20:30:00|2036.9|2034.9|2036.8|2034.8|2037.1|2035.1|2036.7|2034.7|0
1634675700000|2021-10-19 20:35:00|2036.7|2034.7|2036.2|2034.2|2036.8|2034.8|2036|2034|25
1634676000000|2021-10-19 20:40:00|2036.3|2034.3|2036.1|2034.1|2036.3|2034.3|2036|2034|13
1634676300000|2021-10-19 20:45:00|2036|2034|2035.2|2033.2|2036|2034|2035.2|2033.2|3
1634676600000|2021-10-19 20:50:00|2035.4|2033.4|2035.4|2033.4|2035.7|2033.7|2035.1|2033.1|27
1634676900000|2021-10-19 20:55:00|2035.6|2033.6|2034.9|2032.9|2035.6|2033.6|2034.8|2032.8|1
1634677200000|2021-10-19 21:00:00|2034.8|2032.8|2034.7|2032.7|2034.9|2032.9|2034.6|2032.6|6
1634677800000|2021-10-19 21:10:00|2034.8|2032.8|2034.7|2032.7|2034.8|2032.8|2034.7|2032.7|0
1634679000000|2021-10-19 21:30:00|2034.8|2032.8|2034.8|2032.8|2034.8|2032.8|2034.7|2032.7|0
1634679300000|2021-10-19 21:35:00|2034.7|2032.7|2034.7|2032.7|2034.8|2032.8|2034.7|2032.7|0
1634679600000|2021-10-19 21:40:00|2034.8|2032.8|2034.8|2032.8|2034.8|2032.8|2034.8|2032.8|0
1634679900000|2021-10-19 21:45:00|2034.7|2032.7|2034.7|2032.7|2034.8|2032.8|2034.7|2032.7|0
1634680200000|2021-10-19 21:50:00|2034.8|2032.8|2034.8|2032.8|2034.8|2032.8|2034.7|2032.7|0
1634680500000|2021-10-19 21:55:00|2034.7|2032.7|2034.9|2032.9|2034.9|2032.9|2034.7|2032.7|0
1634680800000|2021-10-19 22:00:00|2035.1|2033.1|2034.3|2032.3|2035.6|2033.6|2034.2|2032.2|0
1634681100000|2021-10-19 22:05:00|2034.2|2032.2|2033.9|2031.9|2034.2|2032.2|2033.9|2031.9|0
1634681400000|2021-10-19 22:10:00|2033.7|2031.7|2033.9|2031.9|2034|2032|2033.7|2031.7|0
1634681700000|2021-10-19 22:15:00|2033.8|2031.8|2034.1|2032.1|2034.1|2032.1|2033.5|2031.5|0
1634682000000|2021-10-19 22:20:00|2034.3|2032.3|2035|2033|2035.1|2033.1|2034.3|2032.3|0
1634682300000|2021-10-19 22:25:00|2035.1|2033.1|2035|2033|2035.1|2033.1|2034.7|2032.7|0
1634682600000|2021-10-19 22:30:00|2034.7|2032.7|2034.2|2032.2|2034.7|2032.7|2034.2|2032.2|0
1634682900000|2021-10-19 22:35:00|2034.1|2032.1|2034.2|2032.2|2034.7|2032.7|2034.1|2032.1|0
1634683200000|2021-10-19 22:40:00|2034.4|2032.4|2034.7|2032.7|2034.7|2032.7|2034.4|2032.4|0
1634683500000|2021-10-19 22:45:00|2034.5|2032.5|2034.7|2032.7|2034.7|2032.7|2034.2|2032.2|0
1634683800000|2021-10-19 22:50:00|2034.5|2032.5|2034.7|2032.7|2034.7|2032.7|2034.4|2032.4|0
1634684100000|2021-10-19 22:55:00|2035|2033|2034.2|2032.2|2035.1|2033.1|2034.2|2032.2|0
1634684400000|2021-10-19 23:00:00|2034.1|2032.1|2034.7|2032.7|2035|2033|2034.1|2032.1|0
1634684700000|2021-10-19 23:05:00|2034.4|2032.4|2034.5|2032.5|2034.8|2032.8|2034.1|2032.1|0
1634685000000|2021-10-19 23:10:00|2034.2|2032.2|2034.2|2032.2|2034.2|2032.2|2034.2|2032.2|0
1634685300000|2021-10-19 23:15:00|2035.1|2033.1|2034.5|2032.5|2035.4|2033.4|2034.5|2032.5|0
1634685600000|2021-10-19 23:20:00|2034.8|2032.8|2034.7|2032.7|2034.9|2032.9|2034.5|2032.5|0
1634685900000|2021-10-19 23:25:00|2034.6|2032.6|2035.2|2033.2|2035.3|2033.3|2034.4|2032.4|0
1634686200000|2021-10-19 23:30:00|2035.4|2033.4|2037.4|2035.4|2037.4|2035.4|2035|2033|0
1634686500000|2021-10-19 23:35:00|2037.1|2035.1|2038.1|2036.1|2038.4|2036.4|2037.1|2035.1|0
1634686800000|2021-10-19 23:40:00|2038.4|2036.4|2038|2036|2039.2|2037.2|2038|2036|0
1634687100000|2021-10-19 23:45:00|2037.9|2035.9|2041|2039.8|2041|2039.8|2036.5|2035.3|791
1634687400000|2021-10-19 23:50:00|2041.5|2040.3|2040.5|2039.3|2041.5|2040.3|2040|2038.8|230
1634687700000|2021-10-19 23:55:00|2041|2039.8|2039.5|2038.3|2041.5|2040.3|2039.5|2038.3|310
1634688000000|2021-10-20 00:00:00|2039.3|2038.5|2039.3|2038.5|2041.3|2040.5|2037.3|2036.5|1142
1634688300000|2021-10-20 00:05:00|2039|2038.2|2036.8|2036|2039.3|2038.5|2035.3|2034.5|1122
1634688600000|2021-10-20 00:10:00|2036.3|2035.5|2035.8|2035|2036.8|2036|2035.3|2034.5|497
1634688900000|2021-10-20 00:15:00|2035.3|2034.5|2034.8|2034|2036.8|2036|2034.3|2033.5|532
1634689200000|2021-10-20 00:20:00|2034.3|2033.5|2035.8|2035|2036.3|2035.5|2033.8|2033|408
1634689500000|2021-10-20 00:25:00|2035.3|2034.5|2037.3|2036.5|2037.8|2037|2035.3|2034.5|433
1634689800000|2021-10-20 00:30:00|2036.8|2036|2039.8|2039|2040.3|2039.5|2036.3|2035.5|730
1634690100000|2021-10-20 00:35:00|2040.3|2039.5|2041.3|2040.5|2042.3|2041.5|2040|2039.2|883
1634690400000|2021-10-20 00:40:00|2040.8|2040|2041.3|2040.5|2041.3|2040.5|2040.3|2039.5|234
1634690700000|2021-10-20 00:45:00|2040.8|2040|2039.8|2039|2041.8|2041|2039.8|2039|331
1634691000000|2021-10-20 00:50:00|2040.3|2039.5|2042.3|2041.5|2042.3|2041.5|2039.8|2039|331
1634691300000|2021-10-20 00:55:00|2041.8|2041|2040.8|2040|2042.3|2041.5|2040.8|2040|224
1634691600000|2021-10-20 01:00:00|2041.3|2040.5|2040.3|2039.5|2041.3|2040.5|2039.8|2039|206
1634691900000|2021-10-20 01:05:00|2040.8|2040|2039.8|2039|2040.8|2040|2039.3|2038.5|231
1634692200000|2021-10-20 01:10:00|2039.5|2038.7|2037.8|2037|2039.8|2039|2037.8|2037|242
1634692500000|2021-10-20 01:15:00|2037.3|2036.5|2039.3|2038.5|2039.3|2038.5|2037.3|2036.5|283
1634692800000|2021-10-20 01:20:00|2038.8|2038|2040.3|2039.5|2040.3|2039.5|2038.8|2038|158
1634693100000|2021-10-20 01:25:00|2040.5|2039.7|2040.3|2039.5|2041.3|2040.5|2039.8|2039|331
1634693400000|2021-10-20 01:30:00|2039.8|2039|2039.8|2039|2040.8|2040|2039.3|2038.5|220
1634693700000|2021-10-20 01:35:00|2039.3|2038.5|2039.8|2039|2039.8|2039|2038.3|2037.5|248
1634694000000|2021-10-20 01:40:00|2039.3|2038.5|2037.3|2036.5|2039.3|2038.5|2036.8|2036|342
1634694300000|2021-10-20 01:45:00|2037.8|2037|2037.8|2037|2037.8|2037|2036.3|2035.5|195
1634694600000|2021-10-20 01:50:00|2037.5|2036.7|2037.8|2037|2038.3|2037.5|2037.3|2036.5|197
1634694900000|2021-10-20 01:55:00|2038|2037.2|2037.3|2036.5|2038.3|2037.5|2037.3|2036.5|194
1634695200000|2021-10-20 02:00:00|2037.8|2037|2036.3|2035.5|2037.8|2037|2036.3|2035.5|333
1634695500000|2021-10-20 02:05:00|2035.8|2035|2035.8|2035|2036.5|2035.7|2035.3|2034.5|408
1634695800000|2021-10-20 02:10:00|2035.3|2034.5|2034.3|2033.5|2035.8|2035|2034.3|2033.5|319
1634696100000|2021-10-20 02:15:00|2034|2033.2|2032.8|2032|2034.3|2033.5|2032.3|2031.5|605
1634696400000|2021-10-20 02:20:00|2032.3|2031.5|2030.3|2029.5|2032.8|2032|2030.3|2029.5|347
1634696700000|2021-10-20 02:25:00|2029.8|2029|2030.3|2029.5|2030.8|2030|2029.5|2028.7|530
1634697000000|2021-10-20 02:30:00|2029.8|2029|2027.8|2027|2029.8|2029|2027.8|2027|360
1634697300000|2021-10-20 02:35:00|2027.3|2026.5|2028.3|2027.5|2029.8|2029|2026.5|2025.7|241
1634697600000|2021-10-20 02:40:00|2028.8|2028|2028.3|2027.5|2029.3|2028.5|2027.8|2027|121
1634697900000|2021-10-20 02:45:00|2028.8|2028|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|83
1634698200000|2021-10-20 02:50:00|2028.5|2027.7|2028.3|2027.5|2028.8|2028|2027.8|2027|90
1634698500000|2021-10-20 02:55:00|2028.5|2027.7|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|112
1634698800000|2021-10-20 03:00:00|2028.8|2028|2028.8|2028|2028.8|2028|2027.8|2027|64
1634699100000|2021-10-20 03:05:00|2029.3|2028.5|2029.3|2028.5|2029.5|2028.7|2028.3|2027.5|119
1634699400000|2021-10-20 03:10:00|2029.8|2029|2027.8|2027|2029.8|2029|2027.8|2027|108
1634699700000|2021-10-20 03:15:00|2027.3|2026.5|2028.3|2027.5|2028.5|2027.7|2027.3|2026.5|128
1634700000000|2021-10-20 03:20:00|2028.8|2028|2029.3|2028.5|2029.5|2028.7|2028.3|2027.5|187
1634700300000|2021-10-20 03:25:00|2029.8|2029|2030.8|2030|2030.8|2030|2029.8|2029|217
1634700600000|2021-10-20 03:30:00|2030.3|2029.5|2030.3|2029.5|2031.8|2031|2030.3|2029.5|474
1634700900000|2021-10-20 03:35:00|2030.8|2030|2030.3|2029.5|2030.8|2030|2030.3|2029.5|238
1634701200000|2021-10-20 03:40:00|2030|2029.2|2030.8|2030|2031.8|2031|2029.8|2029|214
1634701500000|2021-10-20 03:45:00|2031.3|2030.5|2031.3|2030.5|2031.8|2031|2031.3|2030.5|189
1634701800000|2021-10-20 03:50:00|2030.8|2030|2030.3|2029.5|2031.3|2030.5|2030.3|2029.5|160
1634702100000|2021-10-20 03:55:00|2030.8|2030|2032.3|2031.5|2032.8|2032|2030.8|2030|383
1634702400000|2021-10-20 04:00:00|2032.8|2032|2032.3|2031.5|2033.3|2032.5|2032.3|2031.5|325
1634702700000|2021-10-20 04:05:00|2031.8|2031|2031.8|2031|2032.8|2032|2031.8|2031|205
1634703000000|2021-10-20 04:10:00|2032|2031.2|2031.8|2031|2032|2031.2|2031.3|2030.5|241
1634703300000|2021-10-20 04:15:00|2031.3|2030.5|2030.8|2030|2031.8|2031|2030.8|2030|301
1634703600000|2021-10-20 04:20:00|2030.3|2029.5|2029.8|2029|2030.3|2029.5|2029.3|2028.5|290
1634703900000|2021-10-20 04:25:00|2029.5|2028.7|2029.8|2029|2030.8|2030|2029.3|2028.5|219
1634704200000|2021-10-20 04:30:00|2030.3|2029.5|2030.3|2029.5|2030.8|2030|2030.3|2029.5|239
1634704500000|2021-10-20 04:35:00|2030.8|2030|2030|2029.2|2030.8|2030|2029.8|2029|248
1634704800000|2021-10-20 04:40:00|2030.3|2029.5|2028.8|2028|2030.3|2029.5|2028.8|2028|209
1634705100000|2021-10-20 04:45:00|2029.3|2028.5|2028.8|2028|2029.3|2028.5|2028.3|2027.5|196
1634705400000|2021-10-20 04:50:00|2029.3|2028.5|2028.8|2028|2029.8|2029|2028.8|2028|216
1634705700000|2021-10-20 04:55:00|2029.3|2028.5|2028.8|2028|2029.3|2028.5|2028.3|2027.5|110
1634706000000|2021-10-20 05:00:00|2029|2028.2|2029.3|2028.5|2030|2029.2|2028.8|2028|256
1634706300000|2021-10-20 05:05:00|2028.8|2028|2028.5|2027.7|2029.3|2028.5|2027.8|2027|426
1634706600000|2021-10-20 05:10:00|2028.8|2028|2027.8|2027|2028.8|2028|2026.8|2026|472
1634706900000|2021-10-20 05:15:00|2028.3|2027.5|2027.3|2026.5|2028.3|2027.5|2026.8|2026|499
1634707200000|2021-10-20 05:20:00|2027.5|2026.7|2026.3|2025.5|2027.8|2027|2026.3|2025.5|240
1634707500000|2021-10-20 05:25:00|2026.8|2026|2027.8|2027|2027.8|2027|2026.8|2026|365
1634707800000|2021-10-20 05:30:00|2028|2027.2|2027.3|2026.5|2028|2027.2|2026.8|2026|226
1634708100000|2021-10-20 05:35:00|2027.8|2027|2028.3|2027.5|2028.8|2028|2027.3|2026.5|187
1634708400000|2021-10-20 05:40:00|2028.8|2028|2027.8|2027|2028.8|2028|2027.8|2027|550
1634708700000|2021-10-20 05:45:00|2027.3|2026.5|2026.8|2026|2027.3|2026.5|2026.8|2026|324
1634709000000|2021-10-20 05:50:00|2027.3|2026.5|2028.3|2027.5|2028.3|2027.5|2027.3|2026.5|399
1634709300000|2021-10-20 05:55:00|2028.8|2028|2027.8|2027|2029.8|2029|2027.8|2027|1464
1634709600000|2021-10-20 06:00:00|2028.8|2028|2029.3|2028.5|2029.3|2028.5|2027.3|2026.5|1906
1634709900000|2021-10-20 06:05:00|2028.8|2028|2028.5|2027.7|2028.8|2028|2028.3|2027.5|376
1634710200000|2021-10-20 06:10:00|2029.1|2027.1|2028.2|2026.2|2029.8|2027.8|2028.1|2026.1|7
1634710500000|2021-10-20 06:15:00|2028.1|2026.1|2028.1|2026.1|2028.9|2026.9|2028|2026|445
1634710800000|2021-10-20 06:20:00|2028.3|2026.3|2027.4|2025.4|2028.6|2026.6|2027.4|2025.4|0
1634711100000|2021-10-20 06:25:00|2027.1|2025.1|2026.8|2024.8|2027.4|2025.4|2026.5|2024.5|0
1634711400000|2021-10-20 06:30:00|2026.5|2024.5|2026.9|2024.9|2027.2|2025.2|2026.5|2024.5|0
1634711700000|2021-10-20 06:35:00|2026.7|2024.7|2026.6|2024.6|2027.2|2025.2|2026.6|2024.6|0
1634712000000|2021-10-20 06:40:00|2026.7|2024.7|2026.9|2024.9|2027.2|2025.2|2026.7|2024.7|0
1634712300000|2021-10-20 06:45:00|2027.1|2025.1|2026.6|2024.6|2027.2|2025.2|2026.3|2024.3|0
1634712600000|2021-10-20 06:50:00|2026.4|2024.4|2026.6|2024.6|2026.9|2024.9|2025.7|2023.7|0
1634712900000|2021-10-20 06:55:00|2026.9|2024.9|2026|2024|2026.9|2024.9|2025.7|2023.7|0
1634713200000|2021-10-20 07:00:00|2025.7|2023.7|2025.7|2023.7|2026|2024|2023.9|2021.9|0
1634713500000|2021-10-20 07:05:00|2025.8|2023.8|2026.7|2024.7|2026.7|2024.7|2024.8|2022.8|0
1634713800000|2021-10-20 07:10:00|2027|2025|2028.9|2026.9|2029.2|2027.2|2026.1|2024.1|0
1634714100000|2021-10-20 07:15:00|2028.8|2026.8|2030.7|2028.7|2031.4|2029.4|2028.2|2026.2|0
1634714400000|2021-10-20 07:20:00|2030.5|2028.5|2031.3|2029.3|2031.4|2029.4|2029|2027|0
1634714700000|2021-10-20 07:25:00|2031.1|2029.1|2030.8|2028.8|2031.6|2029.6|2030.4|2028.4|0
1634715000000|2021-10-20 07:30:00|2031.4|2029.4|2031.5|2030.3|2032.5|2031.3|2031.4|2029.4|282
1634715300000|2021-10-20 07:35:00|2032|2030.8|2031|2029.8|2032|2030.8|2030.7|2029.5|103
1634715600000|2021-10-20 07:40:00|2031.5|2030.3|2031.5|2030.3|2031.5|2030.3|2031|2029.8|38
1634715900000|2021-10-20 07:45:00|2031|2029.8|2029.5|2028.3|2031|2029.8|2029.5|2028.3|88
1634716200000|2021-10-20 07:50:00|2029|2027.8|2029|2027.8|2029.2|2028|2028.5|2027.3|156
1634716500000|2021-10-20 07:55:00|2028.5|2027.3|2028.5|2027.3|2029|2027.8|2027|2025.8|185
1634716800000|2021-10-20 08:00:00|2028.2|2027|2029.5|2028.3|2029.5|2028.3|2028|2026.8|88
1634717100000|2021-10-20 08:05:00|2030|2028.8|2030.5|2029.3|2031|2029.8|2029.5|2028.3|391
1634717400000|2021-10-20 08:10:00|2030.2|2029|2031|2029.8|2031|2029.8|2030|2028.8|52
1634717700000|2021-10-20 08:15:00|2030.5|2029.3|2030|2028.8|2030.5|2029.3|2029.5|2028.3|135
1634718000000|2021-10-20 08:20:00|2029.5|2028.3|2030.5|2029.3|2030.7|2029.5|2028.5|2027.3|261
1634718300000|2021-10-20 08:25:00|2031|2029.8|2030|2028.8|2031|2029.8|2029.5|2028.3|62
1634718600000|2021-10-20 08:30:00|2030.2|2029|2029.5|2028.3|2030.5|2029.3|2029.5|2028.3|81
1634718900000|2021-10-20 08:35:00|2029.7|2028.5|2029|2027.8|2030|2028.8|2029|2027.8|99
1634719200000|2021-10-20 08:40:00|2029.2|2028|2029|2027.8|2029.5|2028.3|2028.5|2027.3|28
1634719500000|2021-10-20 08:45:00|2029.2|2028|2030|2028.8|2030|2028.8|2029.2|2028|39
1634719800000|2021-10-20 08:50:00|2030.5|2029.3|2030.5|2029.3|2030.5|2029.3|2030|2028.8|18
1634720100000|2021-10-20 08:55:00|2031|2029.8|2030.5|2029.3|2031|2029.8|2030|2028.8|59
1634720400000|2021-10-20 09:00:00|2030|2028.8|2030.5|2029.3|2031|2029.8|2030|2028.8|42
1634720700000|2021-10-20 09:05:00|2031|2029.8|2030.5|2029.3|2031|2029.8|2030.5|2029.3|48
1634721000000|2021-10-20 09:10:00|2030.2|2029|2030|2028.8|2030.2|2029|2030|2028.8|10
1634721300000|2021-10-20 09:15:00|2029.5|2028.3|2030|2028.8|2030|2028.8|2029.5|2028.3|63
1634721600000|2021-10-20 09:20:00|2029.5|2028.3|2030|2028.8|2030|2028.8|2029.5|2028.3|10
1634721900000|2021-10-20 09:25:00|2029.7|2028.5|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|96
1634722200000|2021-10-20 09:30:00|2030.7|2029.5|2030|2028.8|2031|2029.8|2030|2028.8|24
1634722500000|2021-10-20 09:35:00|2030.5|2029.3|2030.5|2029.3|2031|2029.8|2030.5|2029.3|59
1634722800000|2021-10-20 09:40:00|2030.2|2029|2030.5|2029.3|2030.5|2029.3|2030|2028.8|66
1634723100000|2021-10-20 09:45:00|2031|2029.8|2030.5|2029.3|2031|2029.8|2030.5|2029.3|32
1634723400000|2021-10-20 09:50:00|2031|2029.8|2031.5|2030.3|2031.5|2030.3|2031|2029.8|27
1634723700000|2021-10-20 09:55:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2031|2029.8|14
1634724000000|2021-10-20 10:00:00|2031.5|2030.3|2031|2029.8|2031.5|2030.3|2031|2029.8|32
1634724300000|2021-10-20 10:05:00|2031.2|2030|2032|2030.8|2032|2030.8|2031|2029.8|16
1634724600000|2021-10-20 10:10:00|2031.5|2030.3|2031.5|2030.3|2032|2030.8|2031|2029.8|11
1634724900000|2021-10-20 10:15:00|2031|2029.8|2031|2029.8|2031|2029.8|2031|2029.8|23
1634725200000|2021-10-20 10:20:00|2030.5|2029.3|2031|2029.8|2031|2029.8|2030.5|2029.3|30
1634725500000|2021-10-20 10:25:00|2031.2|2030|2031|2029.8|2031.2|2030|2031|2029.8|53
1634725800000|2021-10-20 10:30:00|2030.5|2029.3|2031|2029.8|2031|2029.8|2030.5|2029.3|14
1634726100000|2021-10-20 10:35:00|2031.2|2030|2030.5|2029.3|2031.2|2030|2030.5|2029.3|6
1634726400000|2021-10-20 10:40:00|2031|2029.8|2031|2029.8|2031|2029.8|2030.7|2029.5|5
1634726700000|2021-10-20 10:45:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2030.7|2029.5|2
1634727000000|2021-10-20 10:50:00|2030.7|2029.5|2031.5|2030.3|2031.5|2030.3|2030.5|2029.3|11
1634727300000|2021-10-20 10:55:00|2031.2|2030|2031|2029.8|2031.2|2030|2031|2029.8|18
1634727600000|2021-10-20 11:00:00|2031.5|2030.3|2031.5|2030.3|2031.5|2030.3|2031|2029.8|19
1634727900000|2021-10-20 11:05:00|2032|2030.8|2031|2029.8|2032|2030.8|2031|2029.8|72
1634728200000|2021-10-20 11:10:00|2031.5|2030.3|2031|2029.8|2031.5|2030.3|2031|2029.8|43
1634728500000|2021-10-20 11:15:00|2030.5|2029.3|2031|2029.8|2031.5|2030.3|2030.5|2029.3|7
1634728800000|2021-10-20 11:20:00|2030.5|2029.3|2030|2028.8|2031|2029.8|2030|2028.8|33
1634729100000|2021-10-20 11:25:00|2030.2|2029|2030|2028.8|2031|2029.8|2030|2028.8|41
1634729400000|2021-10-20 11:30:00|2030.5|2029.3|2030|2028.8|2030.5|2029.3|2030|2028.8|48
1634729700000|2021-10-20 11:35:00|2029.7|2028.5|2030|2028.8|2030.2|2029|2029.5|2028.3|21
1634730000000|2021-10-20 11:40:00|2029.5|2028.3|2029.5|2028.3|2029.5|2028.3|2029.5|2028.3|12
1634730300000|2021-10-20 11:45:00|2030|2028.8|2029|2027.8|2030|2028.8|2028.5|2027.3|19
1634730600000|2021-10-20 11:50:00|2028.5|2027.3|2029|2027.8|2029|2027.8|2028.5|2027.3|20
1634730900000|2021-10-20 11:55:00|2029.5|2028.3|2029.5|2028.3|2029.5|2028.3|2029|2027.8|39
1634731200000|2021-10-20 12:00:00|2029.2|2028|2028|2026.8|2029.2|2028|2027.5|2026.3|43
1634731500000|2021-10-20 12:05:00|2028.5|2027.3|2028.5|2027.3|2029|2027.8|2028|2026.8|20
1634731800000|2021-10-20 12:10:00|2029|2027.8|2029.5|2028.3|2029.5|2028.3|2028.5|2027.3|20
1634732100000|2021-10-20 12:15:00|2029.2|2028|2029|2027.8|2029.5|2028.3|2028.5|2027.3|7
1634732400000|2021-10-20 12:20:00|2028.7|2027.5|2029|2027.8|2029.5|2028.3|2028.7|2027.5|12
1634732700000|2021-10-20 12:25:00|2029.5|2028.3|2030|2028.8|2030.5|2029.3|2029.5|2028.3|177
1634733000000|2021-10-20 12:30:00|2029.5|2028.3|2029.5|2028.3|2030|2028.8|2029|2027.8|75
1634733300000|2021-10-20 12:35:00|2029|2027.8|2029|2027.8|2029.5|2028.3|2029|2027.8|42
1634733600000|2021-10-20 12:40:00|2028.5|2027.3|2028.2|2027|2029|2027.8|2028|2026.8|49
1634733900000|2021-10-20 12:45:00|2028.5|2027.3|2028.5|2027.3|2029|2027.8|2028|2026.8|37
1634734200000|2021-10-20 12:50:00|2028|2026.8|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|44
1634734500000|2021-10-20 12:55:00|2027.7|2026.5|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|41
1634734800000|2021-10-20 13:00:00|2028|2026.8|2027|2025.8|2028|2026.8|2026|2024.8|99
1634735100000|2021-10-20 13:05:00|2027.2|2026|2029|2027.8|2029.2|2028|2027|2025.8|103
1634735400000|2021-10-20 13:10:00|2029.2|2028|2029.5|2028.3|2030|2028.8|2029|2027.8|88
1634735700000|2021-10-20 13:15:00|2030|2028.8|2029.7|2028.5|2030|2028.8|2029.5|2028.3|71
1634736000000|2021-10-20 13:20:00|2029.5|2028.3|2029.7|2028.5|2030.5|2029.3|2029.5|2028.3|79
1634736300000|2021-10-20 13:25:00|2029.5|2028.3|2030.5|2029.3|2030.7|2029.5|2029.5|2028.3|40
1634736600000|2021-10-20 13:30:00|2030|2028.8|2029.5|2028.3|2030.5|2029.3|2029|2027.8|239
1634736900000|2021-10-20 13:35:00|2030|2028.8|2029.5|2028.3|2030.5|2029.3|2029|2027.8|196
1634737200000|2021-10-20 13:40:00|2030|2028.8|2029.5|2028.3|2030|2028.8|2029|2027.8|141
1634737500000|2021-10-20 13:45:00|2030|2028.8|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|68
1634737800000|2021-10-20 13:50:00|2030|2028.8|2029|2027.8|2030.5|2029.3|2029|2027.8|114
1634738100000|2021-10-20 13:55:00|2028.5|2027.3|2028.5|2027.3|2029|2027.8|2028.5|2027.3|57
1634738400000|2021-10-20 14:00:00|2028.2|2027|2029|2027.8|2029|2027.8|2028|2026.8|56
1634738700000|2021-10-20 14:05:00|2028.5|2027.3|2028.5|2027.3|2029.5|2028.3|2028.5|2027.3|291
1634739000000|2021-10-20 14:10:00|2028.7|2027.5|2031|2029.8|2031|2029.8|2028.7|2027.5|117
1634739300000|2021-10-20 14:15:00|2031.2|2030|2031.5|2030.3|2031.5|2030.3|2030.5|2029.3|49
1634739600000|2021-10-20 14:20:00|2031.7|2030.5|2031.5|2030.3|2032|2030.8|2031.5|2030.3|57
1634739900000|2021-10-20 14:25:00|2032|2030.8|2033|2031.8|2033.2|2032|2031.5|2030.3|73
1634740200000|2021-10-20 14:30:00|2033.5|2032.3|2034|2032.8|2034|2032.8|2032.5|2031.3|134
1634740500000|2021-10-20 14:35:00|2034.5|2033.3|2033|2031.8|2034.5|2033.3|2033|2031.8|69
1634740800000|2021-10-20 14:40:00|2033.5|2032.3|2033.5|2032.3|2034|2032.8|2033|2031.8|60
1634741100000|2021-10-20 14:45:00|2033.2|2032|2033.5|2032.3|2034|2032.8|2033|2031.8|76
1634741400000|2021-10-20 14:50:00|2034|2032.8|2033.5|2032.3|2034|2032.8|2033|2031.8|57
1634741700000|2021-10-20 14:55:00|2033|2031.8|2032.5|2031.3|2033.5|2032.3|2032.5|2031.3|94
1634742000000|2021-10-20 15:00:00|2033|2031.8|2032|2030.8|2033.5|2032.3|2032|2030.8|87
1634742300000|2021-10-20 15:05:00|2032.5|2031.3|2033.5|2032.3|2033.5|2032.3|2032.5|2031.3|121
1634742600000|2021-10-20 15:10:00|2033|2031.8|2032.5|2031.3|2033.5|2032.3|2032|2030.8|132
1634742900000|2021-10-20 15:15:00|2032|2030.8|2033|2031.8|2033|2031.8|2032|2030.8|57
1634743200000|2021-10-20 15:20:00|2033.5|2032.3|2034|2032.8|2034|2032.8|2033.5|2032.3|66
1634743500000|2021-10-20 15:25:00|2033.5|2032.3|2031|2029.8|2034|2032.8|2031|2029.8|100
1634743800000|2021-10-20 15:30:00|2030.5|2029.3|2032.5|2031.3|2032.5|2031.3|2030|2028.8|221
1634744100000|2021-10-20 15:35:00|2032.7|2031.5|2033|2031.8|2033.5|2032.3|2032.5|2031.3|114
1634744400000|2021-10-20 15:40:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032|2030.8|112
1634744700000|2021-10-20 15:45:00|2033|2031.8|2034|2032.8|2034|2032.8|2033|2031.8|66
1634745000000|2021-10-20 15:50:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2034|2032.8|74
1634745300000|2021-10-20 15:55:00|2033.7|2032.5|2034.5|2033.3|2034.5|2033.3|2033.7|2032.5|38
1634745600000|2021-10-20 16:00:00|2034|2032.8|2034.5|2033.3|2034.5|2033.3|2034|2032.8|28
1634745900000|2021-10-20 16:05:00|2034|2032.8|2034|2032.8|2034|2032.8|2034|2032.8|26
1634746200000|2021-10-20 16:10:00|2034.5|2033.3|2034.5|2033.3|2034.5|2033.3|2034|2032.8|35
1634746500000|2021-10-20 16:15:00|2034|2032.8|2033.5|2032.3|2034|2032.8|2033|2031.8|106
1634746800000|2021-10-20 16:20:00|2033.7|2032.5|2034|2032.8|2034|2032.8|2033.7|2032.5|13
1634747100000|2021-10-20 16:25:00|2033.7|2032.5|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|24
1634747400000|2021-10-20 16:30:00|2033.7|2032.5|2033.5|2032.3|2034|2032.8|2033|2031.8|25
1634747700000|2021-10-20 16:35:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|25
1634748000000|2021-10-20 16:40:00|2033|2031.8|2033.5|2032.3|2033.5|2032.3|2033|2031.8|10
1634748300000|2021-10-20 16:45:00|||||||||6
1634748600000|2021-10-20 16:50:00|2033|2031.8|2033|2031.8|2033|2031.8|2032.5|2031.3|22
1634748900000|2021-10-20 16:55:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2032.5|2031.3|27
1634749200000|2021-10-20 17:00:00|2032.5|2031.3|2031.5|2030.3|2032.5|2031.3|2031.5|2030.3|77
1634749500000|2021-10-20 17:05:00|2031|2029.8|2031|2029.8|2031.5|2030.3|2031|2029.8|33
1634749800000|2021-10-20 17:10:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|88
1634750100000|2021-10-20 17:15:00|2031.5|2030.3|2030.5|2029.3|2032|2030.8|2030.5|2029.3|76
1634750400000|2021-10-20 17:20:00|2030|2028.8|2031.5|2030.3|2031.5|2030.3|2029.5|2028.3|117
1634751000000|2021-10-20 17:30:00|2031.2|2030|2031.2|2030|2031.5|2030.3|2030.5|2029.3|43
1634751300000|2021-10-20 17:35:00|2031.5|2030.3|2031.5|2030.3|2032|2030.8|2031.2|2030|25
1634751600000|2021-10-20 17:40:00|2031.2|2030|2032|2030.8|2032|2030.8|2031|2029.8|8
1634751900000|2021-10-20 17:45:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|9
1634752200000|2021-10-20 17:50:00|||||||||1
1634752500000|2021-10-20 17:55:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|20
1634752800000|2021-10-20 18:00:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032|2030.8|24
1634753100000|2021-10-20 18:05:00|2033|2031.8|2033|2031.8|2033|2031.8|2032.5|2031.3|18
1634753400000|2021-10-20 18:10:00|2032.7|2031.5|2033|2031.8|2033.5|2032.3|2032.7|2031.5|27
1634753700000|2021-10-20 18:15:00|2033.2|2032|2033|2031.8|2033.5|2032.3|2032.5|2031.3|24
1634754000000|2021-10-20 18:20:00|2032.7|2031.5|2032|2030.8|2033|2031.8|2032|2030.8|15
1634754300000|2021-10-20 18:25:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032|2030.8|15
1634754600000|2021-10-20 18:30:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|40
1634754900000|2021-10-20 18:35:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|18
1634755200000|2021-10-20 18:40:00|2033|2031.8|2032.2|2031|2033|2031.8|2032|2030.8|10
1634755500000|2021-10-20 18:45:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2031.5|2030.3|14
1634755800000|2021-10-20 18:50:00|2031.7|2030.5|2032.5|2031.3|2032.5|2031.3|2031.7|2030.5|18
1634756100000|2021-10-20 18:55:00|2032.7|2031.5|2032.5|2031.3|2032.7|2031.5|2032.5|2031.3|9
1634756400000|2021-10-20 19:00:00|2032.7|2031.5|2032.5|2031.3|2033|2031.8|2032.5|2031.3|12
1634756700000|2021-10-20 19:05:00|2033|2031.8|2033|2031.8|2033.5|2032.3|2033|2031.8|39
1634757000000|2021-10-20 19:10:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|32
1634757300000|2021-10-20 19:15:00|2033|2031.8|2032.5|2031.3|2033.2|2032|2032.2|2031|27
1634757600000|2021-10-20 19:20:00|2032|2030.8|2033|2031.8|2033|2031.8|2032|2030.8|28
1634757900000|2021-10-20 19:25:00|2032.7|2031.5|2032.5|2031.3|2033|2031.8|2032.5|2031.3|7
1634758200000|2021-10-20 19:30:00|2032|2030.8|2032.5|2031.3|2032.7|2031.5|2032|2030.8|12
1634758500000|2021-10-20 19:35:00|2032.2|2031|2032|2030.8|2032.5|2031.3|2032|2030.8|27
1634758800000|2021-10-20 19:40:00|2032.2|2031|2032.5|2031.3|2032.5|2031.3|2032|2030.8|4
1634759100000|2021-10-20 19:45:00|2033|2031.8|2032.5|2031.3|2033|2031.8|2032.2|2031|38
1634759400000|2021-10-20 19:50:00|2032|2030.8|2032.5|2031.3|2033|2031.8|2032|2030.8|58
1634759700000|2021-10-20 19:55:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2030.5|2029.3|81
1634760000000|2021-10-20 20:00:00|2033|2031.8|2032|2030.8|2033|2031.8|2031|2029.8|40
1634760300000|2021-10-20 20:05:00|2031.7|2030.5|2031.5|2030.3|2031.7|2030.5|2031|2029.8|8
1634760600000|2021-10-20 20:10:00|2031|2029.8|2031|2029.8|2031.5|2030.3|2031|2029.8|7
1634760900000|2021-10-20 20:15:00|2031.2|2030|2031.5|2030.3|2031.5|2030.3|2031|2029.8|2
1634761200000|2021-10-20 20:20:00|2031.9|2029.9|2030.9|2028.9|2031.9|2029.9|2030.7|2028.7|76
1634761500000|2021-10-20 20:25:00|2031.1|2029.1|2031.4|2029.4|2031.6|2029.6|2030.9|2028.9|7
1634761800000|2021-10-20 20:30:00|2031.6|2029.6|2031.4|2029.4|2031.7|2029.7|2031|2029|19
1634762100000|2021-10-20 20:35:00|2031.7|2029.7|2031.3|2029.3|2031.9|2029.9|2031.3|2029.3|13
1634762400000|2021-10-20 20:40:00|||||||||2
1634762700000|2021-10-20 20:45:00|2031.4|2029.4|2030.5|2028.5|2031.4|2029.4|2030.5|2028.5|3
1634763000000|2021-10-20 20:50:00|2030.7|2028.7|2030.8|2028.8|2031.1|2029.1|2030.2|2028.2|12
1634763300000|2021-10-20 20:55:00|2030.7|2028.7|2030.5|2028.5|2030.8|2028.8|2030.4|2028.4|0
1634763600000|2021-10-20 21:00:00|2030.4|2028.4|2030.5|2028.5|2030.5|2028.5|2030.4|2028.4|4
1634763900000|2021-10-20 21:05:00|2030.4|2028.4|2030.6|2028.6|2030.6|2028.6|2030.4|2028.4|0
1634764200000|2021-10-20 21:10:00|2030.5|2028.5|2030.5|2028.5|2030.5|2028.5|2030.5|2028.5|0
1634764500000|2021-10-20 21:15:00|2030.4|2028.4|2030.4|2028.4|2030.5|2028.5|2030.4|2028.4|0
1634764800000|2021-10-20 21:20:00|2030.5|2028.5|2030.4|2028.4|2030.5|2028.5|2030.4|2028.4|0
1634765100000|2021-10-20 21:25:00|2030.5|2028.5|2030.6|2028.6|2030.6|2028.6|2030.4|2028.4|0
1634765400000|2021-10-20 21:30:00|2030.5|2028.5|2030.5|2028.5|2030.5|2028.5|2030.5|2028.5|0
1634765700000|2021-10-20 21:35:00|2030.4|2028.4|2030.4|2028.4|2030.4|2028.4|2030.4|2028.4|0
1634767200000|2021-10-20 22:00:00|2030.6|2028.6|2029.3|2027.3|2030.7|2028.7|2029.3|2027.3|0
1634767500000|2021-10-20 22:05:00|2029.2|2027.2|2028.4|2026.4|2029.2|2027.2|2028.4|2026.4|0
1634767800000|2021-10-20 22:10:00|2028.2|2026.2|2027.2|2025.2|2028.5|2026.5|2027.2|2025.2|0
1634768100000|2021-10-20 22:15:00|2027.1|2025.1|2028.5|2026.5|2028.5|2026.5|2027.1|2025.1|0
1634768400000|2021-10-20 22:20:00|2028.4|2026.4|2028.3|2026.3|2028.5|2026.5|2028.2|2026.2|0
1634768700000|2021-10-20 22:25:00|2028.4|2026.4|2028.4|2026.4|2028.4|2026.4|2028.3|2026.3|0
1634769000000|2021-10-20 22:30:00|2028.8|2026.8|2028.3|2026.3|2028.9|2026.9|2027.8|2025.8|0
1634769300000|2021-10-20 22:35:00|2028.5|2026.5|2028.3|2026.3|2028.6|2026.6|2028|2026|0
1634769600000|2021-10-20 22:40:00|2028.2|2026.2|2028|2026|2028.3|2026.3|2028|2026|0
1634769900000|2021-10-20 22:45:00|2027.9|2025.9|2028|2026|2028|2026|2027.9|2025.9|0
1634770200000|2021-10-20 22:50:00|2027.9|2025.9|2027.8|2025.8|2028.2|2026.2|2027.6|2025.6|0
1634770500000|2021-10-20 22:55:00|2028|2026|2028.7|2026.7|2028.7|2026.7|2028|2026|0
1634770800000|2021-10-20 23:00:00|2028.9|2026.9|2029.3|2027.3|2029.4|2027.4|2028.7|2026.7|0
1634771100000|2021-10-20 23:05:00|2029.4|2027.4|2029.3|2027.3|2029.4|2027.4|2028.4|2026.4|0
1634771400000|2021-10-20 23:10:00|2029.6|2027.6|2029.2|2027.2|2029.6|2027.6|2029.2|2027.2|0
1634771700000|2021-10-20 23:15:00|2029|2027|2028.1|2026.1|2029|2027|2027.9|2025.9|0
1634772000000|2021-10-20 23:20:00|2028.2|2026.2|2027.5|2025.5|2028.2|2026.2|2027.2|2025.2|0
1634772300000|2021-10-20 23:25:00|2027.3|2025.3|2028.2|2026.2|2028.4|2026.4|2027.2|2025.2|0
1634772600000|2021-10-20 23:30:00|2028.1|2026.1|2028.1|2026.1|2029|2027|2028.1|2026.1|0
1634772900000|2021-10-20 23:35:00|2027.9|2025.9|2027.2|2025.2|2027.9|2025.9|2027.2|2025.2|0
1634773200000|2021-10-20 23:40:00|2026.9|2024.9|2026.1|2024.1|2027.2|2025.2|2025.5|2023.5|0
1634773500000|2021-10-20 23:45:00|2026.4|2024.4|2025|2023.8|2028.5|2027.3|2025|2023.8|394
1634773800000|2021-10-20 23:50:00|2025.5|2024.3|2023|2021.8|2025.5|2024.3|2023|2021.8|259
1634774100000|2021-10-20 23:55:00|2023.5|2022.3|2021.5|2020.3|2023.5|2022.3|2020.5|2019.3|468
1634774400000|2021-10-21 00:00:00|2021.3|2020.5|2020.3|2019.5|2023.3|2022.5|2019|2018.2|1663
1634774700000|2021-10-21 00:05:00|2020.8|2020|2020.8|2020|2021.3|2020.5|2019.8|2019|682
1634775000000|2021-10-21 00:10:00|2020.3|2019.5|2019.8|2019|2021.8|2021|2018.3|2017.5|523
1634775300000|2021-10-21 00:15:00|2019.3|2018.5|2021.8|2021|2022.8|2022|2018.8|2018|635
1634775600000|2021-10-21 00:20:00|2022.3|2021.5|2021.8|2021|2022.3|2021.5|2020.8|2020|310
1634775900000|2021-10-21 00:25:00|2021.3|2020.5|2021.3|2020.5|2021.8|2021|2019.8|2019|481
1634776200000|2021-10-21 00:30:00|2021|2020.2|2019.3|2018.5|2021.3|2020.5|2018.8|2018|297
1634776500000|2021-10-21 00:35:00|2019.5|2018.7|2024.3|2023.5|2024.8|2024|2019.3|2018.5|569
1634776800000|2021-10-21 00:40:00|2024|2023.2|2023.3|2022.5|2024.3|2023.5|2022.5|2021.7|222
1634777100000|2021-10-21 00:45:00|2022.8|2022|2022.3|2021.5|2023.8|2023|2021.3|2020.5|305
1634777400000|2021-10-21 00:50:00|2021.8|2021|2021.3|2020.5|2022.8|2022|2020.8|2020|221
1634777700000|2021-10-21 00:55:00|2021|2020.2|2021.8|2021|2022|2021.2|2020.8|2020|202
1634778000000|2021-10-21 01:00:00|2021.3|2020.5|2022.8|2022|2022.8|2022|2019.8|2019|382
1634778300000|2021-10-21 01:05:00|2023|2022.2|2023.3|2022.5|2023.8|2023|2022.8|2022|218
1634778600000|2021-10-21 01:10:00|2022.8|2022|2024.8|2024|2025.3|2024.5|2022.8|2022|340
1634778900000|2021-10-21 01:15:00|2024.3|2023.5|2023.3|2022.5|2025.3|2024.5|2023.3|2022.5|226
1634779200000|2021-10-21 01:20:00|2023.8|2023|2024.3|2023.5|2025.8|2025|2023.3|2022.5|504
1634779500000|2021-10-21 01:25:00|2024|2023.2|2022.8|2022|2024.3|2023.5|2022.3|2021.5|351
1634779800000|2021-10-21 01:30:00|2022.3|2021.5|2024.3|2023.5|2024.3|2023.5|2022.3|2021.5|271
1634780100000|2021-10-21 01:35:00|2024.8|2024|2025.3|2024.5|2026.3|2025.5|2024.3|2023.5|401
1634780400000|2021-10-21 01:40:00|2025.8|2025|2023.8|2023|2025.8|2025|2023.8|2023|323
1634780700000|2021-10-21 01:45:00|2024.3|2023.5|2024.8|2024|2025|2024.2|2023.8|2023|161
1634781000000|2021-10-21 01:50:00|2024.3|2023.5|2024.3|2023.5|2025.3|2024.5|2023.8|2023|235
1634781300000|2021-10-21 01:55:00|2024.8|2024|2023.8|2023|2025.3|2024.5|2023.8|2023|208
1634781600000|2021-10-21 02:00:00|2024.3|2023.5|2024.8|2024|2025.3|2024.5|2024.3|2023.5|434
1634781900000|2021-10-21 02:05:00|2025.3|2024.5|2023.3|2022.5|2025.3|2024.5|2023.3|2022.5|265
1634782200000|2021-10-21 02:10:00|2023.8|2023|2022.3|2021.5|2023.8|2023|2021.8|2021|213
1634782500000|2021-10-21 02:15:00|2021.8|2021|2021.8|2021|2022.8|2022|2021.3|2020.5|149
1634782800000|2021-10-21 02:20:00|2022.3|2021.5|2022.8|2022|2023.3|2022.5|2021.8|2021|169
1634783100000|2021-10-21 02:25:00|2023.3|2022.5|2022.8|2022|2023.8|2023|2022.8|2022|255
1634783400000|2021-10-21 02:30:00|2023.3|2022.5|2022.8|2022|2023.8|2023|2021.8|2021|127
1634783700000|2021-10-21 02:35:00|2022.5|2021.7|2024.3|2023.5|2024.3|2023.5|2022.3|2021.5|51
1634784000000|2021-10-21 02:40:00|2024|2023.2|2023|2022.2|2024.3|2023.5|2022.3|2021.5|122
1634784300000|2021-10-21 02:45:00|2023.3|2022.5|2023.8|2023|2024|2023.2|2023.3|2022.5|75
1634784600000|2021-10-21 02:50:00|2023.5|2022.7|2023.3|2022.5|2023.8|2023|2022.8|2022|74
1634784900000|2021-10-21 02:55:00|2022.8|2022|2023.8|2023|2024.3|2023.5|2022.8|2022|116
1634785200000|2021-10-21 03:00:00|2023.5|2022.7|2022.8|2022|2023.8|2023|2022.8|2022|44
1634785500000|2021-10-21 03:05:00|2022.3|2021.5|2022.3|2021.5|2022.3|2021.5|2022.3|2021.5|50
1634785800000|2021-10-21 03:10:00|2022.8|2022|2022.3|2021.5|2022.8|2022|2021.8|2021|62
1634786100000|2021-10-21 03:15:00|2022.8|2022|2021.3|2020.5|2022.8|2022|2021.3|2020.5|41
1634786400000|2021-10-21 03:20:00|2020.8|2020|2021.3|2020.5|2021.5|2020.7|2020.8|2020|101
1634786700000|2021-10-21 03:25:00|2021.8|2021|2021.3|2020.5|2021.8|2021|2021.3|2020.5|120
1634787000000|2021-10-21 03:30:00|2021.8|2021|2020.8|2020|2021.8|2021|2020.8|2020|327
1634787300000|2021-10-21 03:35:00|2021|2020.2|2021.3|2020.5|2021.8|2021|2020.8|2020|231
1634787600000|2021-10-21 03:40:00|2021.8|2021|2021.3|2020.5|2021.8|2021|2020.8|2020|61
1634787900000|2021-10-21 03:45:00|2020.8|2020|2019.8|2019|2021.3|2020.5|2019.8|2019|207
1634788200000|2021-10-21 03:50:00|2019.3|2018.5|2018.3|2017.5|2019.8|2019|2018.3|2017.5|406
1634788500000|2021-10-21 03:55:00|2018.5|2017.7|2018.3|2017.5|2018.8|2018|2018.3|2017.5|182
1634788800000|2021-10-21 04:00:00|2017.8|2017|2017.8|2017|2018.8|2018|2017.3|2016.5|367
1634789100000|2021-10-21 04:05:00|2017.3|2016.5|2014.8|2014|2017.3|2016.5|2014.8|2014|838
1634789400000|2021-10-21 04:10:00|2014.3|2013.5|2012.3|2011.5|2014.3|2013.5|2011.8|2011|581
1634789700000|2021-10-21 04:15:00|2011.8|2011|2008.3|2007.5|2011.8|2011|2007.3|2006.5|1180
1634790000000|2021-10-21 04:20:00|2008.5|2007.7|2006.3|2005.5|2008.8|2008|2006.3|2005.5|529
1634790300000|2021-10-21 04:25:00|2005.8|2005|2004.8|2004|2006.8|2006|2003.8|2003|1068
1634790600000|2021-10-21 04:30:00|2004.3|2003.5|2003.8|2003|2004.8|2004|2000.8|2000|814
1634790900000|2021-10-21 04:35:00|2004.3|2003.5|2002.8|2002|2005.8|2005|2001.8|2001|1132
1634791200000|2021-10-21 04:40:00|2002.5|2001.7|2005.3|2004.5|2006|2005.2|2001.8|2001|547
1634791500000|2021-10-21 04:45:00|2004.8|2004|2004.3|2003.5|2005.3|2004.5|2003.3|2002.5|702
1634791800000|2021-10-21 04:50:00|2004|2003.2|2006.3|2005.5|2006.3|2005.5|2003.8|2003|364
1634792100000|2021-10-21 04:55:00|2006.8|2006|2007.8|2007|2008.3|2007.5|2005.3|2004.5|555
1634792400000|2021-10-21 05:00:00|2007.3|2006.5|2005.3|2004.5|2007.5|2006.7|2005.3|2004.5|875
1634792700000|2021-10-21 05:05:00|2005.8|2005|2004.8|2004|2007.3|2006.5|2004.3|2003.5|540
1634793000000|2021-10-21 05:10:00|2005|2004.2|2005.8|2005|2006.3|2005.5|2003.8|2003|399
1634793300000|2021-10-21 05:15:00|2005.3|2004.5|2005.3|2004.5|2006.3|2005.5|2003.8|2003|372
1634793600000|2021-10-21 05:20:00|2005.8|2005|2003.5|2002.7|2005.8|2005|2003.3|2002.5|389
1634793900000|2021-10-21 05:25:00|2003.8|2003|2002.8|2002|2004.3|2003.5|2001.8|2001|719
1634794200000|2021-10-21 05:30:00|2003.3|2002.5|2004.8|2004|2005.3|2004.5|2002.3|2001.5|626
1634794500000|2021-10-21 05:35:00|2005.3|2004.5|2003.3|2002.5|2005.3|2004.5|2002.3|2001.5|481
1634794800000|2021-10-21 05:40:00|2003|2002.2|2000.8|2000|2004.3|2003.5|2000.3|1999.5|898
1634795100000|2021-10-21 05:45:00|2001.3|2000.5|2000.8|2000|2002.3|2001.5|2000.8|2000|701
1634795400000|2021-10-21 05:50:00|2001|2000.2|2001.8|2001|2002.3|2001.5|2000.8|2000|654
1634795700000|2021-10-21 05:55:00|2002|2001.2|2001.8|2001|2003.8|2003|2001.8|2001|2293
1634796000000|2021-10-21 06:00:00|2001.3|2000.5|2004.3|2003.5|2005.3|2004.5|2000.3|1999.5|2547
1634796300000|2021-10-21 06:05:00|2003.8|2003|2002.3|2001.5|2003.8|2003|2001.3|2000.5|607
1634796600000|2021-10-21 06:10:00|2001.9|1999.9|2002.4|2000.4|2003.3|2001.3|2000|1998|8
1634796900000|2021-10-21 06:15:00|2002.5|2000.5|2003.2|2001.2|2003.5|2001.5|2002.1|2000.1|356
1634797200000|2021-10-21 06:20:00|2003.4|2001.4|2002.9|2000.9|2003.5|2001.5|2002.5|2000.5|0
1634797500000|2021-10-21 06:25:00|2002.8|2000.8|2003.1|2001.1|2003.4|2001.4|2002.4|2000.4|0
1634797800000|2021-10-21 06:30:00|2002.8|2000.8|2001.6|1999.6|2002.8|2000.8|2001.2|1999.2|0
1634798100000|2021-10-21 06:35:00|2001.9|1999.9|2001.6|1999.6|2001.9|1999.9|2001.4|1999.4|0
1634798400000|2021-10-21 06:40:00|2001.5|1999.5|2001|1999|2001.6|1999.6|2000.7|1998.7|0
1634798700000|2021-10-21 06:45:00|2000.9|1998.9|2001.2|1999.2|2001.3|1999.3|2000.7|1998.7|0
1634799000000|2021-10-21 06:50:00|2000.9|1998.9|2000|1998|2000.9|1998.9|2000|1998|0
1634799300000|2021-10-21 06:55:00|1999.9|1997.9|1999.8|1997.8|2000.3|1998.3|1997.9|1995.9|0
1634799600000|2021-10-21 07:00:00|1999.7|1997.7|2000.3|1998.3|2000.3|1998.3|1996.9|1994.9|0
1634799900000|2021-10-21 07:05:00|2000.2|1998.2|2002.1|2000.1|2002.1|2000.1|1999.2|1997.2|0
1634800200000|2021-10-21 07:10:00|2002.4|2000.4|2003.2|2001.2|2004.3|2002.3|2002.4|2000.4|0
1634800500000|2021-10-21 07:15:00|2002.9|2000.9|2003.1|2001.1|2003.2|2001.2|2002.3|2000.3|0
1634800800000|2021-10-21 07:20:00|2002.9|2000.9|2003|2001|2004.8|2002.8|2002.4|2000.4|0
1634801100000|2021-10-21 07:25:00|2003.2|2001.2|2003|2001|2003.6|2001.6|2002.5|2000.5|0
1634801400000|2021-10-21 07:30:00|2002.8|2000.8|2003|2001.8|2004|2002.8|2002|2000.8|406
1634801700000|2021-10-21 07:35:00|2002.5|2001.3|2002|2000.8|2003.5|2002.3|2001.5|2000.3|185
1634802000000|2021-10-21 07:40:00|2001.7|2000.5|2001.5|2000.3|2002.5|2001.3|2001|1999.8|122
1634802300000|2021-10-21 07:45:00|2002|2000.8|2001|1999.8|2002|2000.8|2001|1999.8|155
1634802600000|2021-10-21 07:50:00|2001.2|2000|2001.5|2000.3|2002|2000.8|2001|1999.8|134
1634802900000|2021-10-21 07:55:00|2002|2000.8|2001.5|2000.3|2003|2001.8|2001.5|2000.3|225
1634803200000|2021-10-21 08:00:00|2001|1999.8|1998|1996.8|2002|2000.8|1998|1996.8|236
1634803500000|2021-10-21 08:05:00|1998.5|1997.3|1990|1988.8|1998.5|1997.3|1989.5|1988.3|1010
1634803800000|2021-10-21 08:10:00|1990.5|1989.3|1992.5|1991.3|1993.5|1992.3|1990|1988.8|224
1634804100000|2021-10-21 08:15:00|1993|1991.8|1993.5|1992.3|1995|1993.8|1992.7|1991.5|211
1634804400000|2021-10-21 08:20:00|1993|1991.8|1993.5|1992.3|1993.5|1992.3|1990|1988.8|266
1634804700000|2021-10-21 08:25:00|1993|1991.8|1991.5|1990.3|1993.2|1992|1991.5|1990.3|91
1634805000000|2021-10-21 08:30:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1990|1988.8|152
1634805300000|2021-10-21 08:35:00|1991.7|1990.5|1990.5|1989.3|1992.5|1991.3|1989.5|1988.3|188
1634805600000|2021-10-21 08:40:00|1990.7|1989.5|1990.5|1989.3|1992|1990.8|1990.5|1989.3|119
1634805900000|2021-10-21 08:45:00|1990.7|1989.5|1988|1986.8|1990.7|1989.5|1988|1986.8|132
1634806200000|2021-10-21 08:50:00|1988.2|1987|1988.5|1987.3|1989|1987.8|1987.5|1986.3|159
1634806500000|2021-10-21 08:55:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1988.5|1987.3|51
1634806800000|2021-10-21 09:00:00|1988.5|1987.3|1992|1990.8|1992|1990.8|1988.5|1987.3|114
1634807100000|2021-10-21 09:05:00|1992.5|1991.3|1990|1988.8|1992.5|1991.3|1990|1988.8|71
1634807400000|2021-10-21 09:10:00|1990.5|1989.3|1990.7|1989.5|1991|1989.8|1990|1988.8|83
1634807700000|2021-10-21 09:15:00|1990.5|1989.3|1990|1988.8|1991.5|1990.3|1990|1988.8|77
1634808000000|2021-10-21 09:20:00|1990.5|1989.3|1990|1988.8|1991.5|1990.3|1990|1988.8|58
1634808300000|2021-10-21 09:25:00|1990.2|1989|1991|1989.8|1991|1989.8|1989|1987.8|100
1634808600000|2021-10-21 09:30:00|1990.7|1989.5|1992|1990.8|1992|1990.8|1990.5|1989.3|107
1634808900000|2021-10-21 09:35:00|1992.5|1991.3|1992.5|1991.3|1993|1991.8|1991.7|1990.5|163
1634809200000|2021-10-21 09:40:00|1992.7|1991.5|1993.5|1992.3|1993.5|1992.3|1992.5|1991.3|50
1634809500000|2021-10-21 09:45:00|1993.7|1992.5|1993|1991.8|1994|1992.8|1993|1991.8|72
1634809800000|2021-10-21 09:50:00|1992.5|1991.3|1993|1991.8|1993.5|1992.3|1992.5|1991.3|100
1634810100000|2021-10-21 09:55:00|1993.5|1992.3|1994.5|1993.3|1994.5|1993.3|1993|1991.8|63
1634810400000|2021-10-21 10:00:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1994.5|1993.3|301
1634810700000|2021-10-21 10:05:00|1995.2|1994|1994|1992.8|1995.5|1994.3|1993.5|1992.3|91
1634811000000|2021-10-21 10:10:00|1993.5|1992.3|1993.5|1992.3|1994|1992.8|1993|1991.8|111
1634811300000|2021-10-21 10:15:00|1993.2|1992|1994.5|1993.3|1994.5|1993.3|1993|1991.8|82
1634811600000|2021-10-21 10:20:00|1995|1993.8|1993.5|1992.3|1995|1993.8|1993|1991.8|119
1634811900000|2021-10-21 10:25:00|1993.7|1992.5|1993|1991.8|1995|1993.8|1993|1991.8|86
1634812200000|2021-10-21 10:30:00|1993.5|1992.3|1993.5|1992.3|1994|1992.8|1993|1991.8|64
1634812500000|2021-10-21 10:35:00|1994|1992.8|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|87
1634812800000|2021-10-21 10:40:00|1994|1992.8|1994|1992.8|1994.5|1993.3|1993.5|1992.3|46
1634813100000|2021-10-21 10:45:00|1994.5|1993.3|1994|1992.8|1994.7|1993.5|1993.5|1992.3|29
1634813400000|2021-10-21 10:50:00|1993.7|1992.5|1992.5|1991.3|1994|1992.8|1992.5|1991.3|58
1634813700000|2021-10-21 10:55:00|1992.2|1991|1992|1990.8|1992.5|1991.3|1991.5|1990.3|33
1634814000000|2021-10-21 11:00:00|1992.5|1991.3|1991.5|1990.3|1992.7|1991.5|1991.5|1990.3|78
1634814300000|2021-10-21 11:05:00|1992|1990.8|1993|1991.8|1993|1991.8|1991.5|1990.3|52
1634814600000|2021-10-21 11:10:00|1992.5|1991.3|1992.5|1991.3|1992.5|1991.3|1992|1990.8|26
1634814900000|2021-10-21 11:15:00|1992|1990.8|1992.5|1991.3|1993|1991.8|1992|1990.8|99
1634815200000|2021-10-21 11:20:00|1992|1990.8|1992.5|1991.3|1993|1991.8|1992|1990.8|42
1634815500000|2021-10-21 11:25:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|41
1634815800000|2021-10-21 11:30:00|1992.2|1991|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|18
1634816100000|2021-10-21 11:35:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1991|1989.8|34
1634816400000|2021-10-21 11:40:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|58
1634816700000|2021-10-21 11:45:00|1992|1990.8|1992|1990.8|1992|1990.8|1991.5|1990.3|32
1634817000000|2021-10-21 11:50:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|26
1634817300000|2021-10-21 11:55:00|1992.2|1991|1992|1990.8|1993|1991.8|1991.5|1990.3|53
1634817600000|2021-10-21 12:00:00|1992.2|1991|1990.5|1989.3|1992.2|1991|1990.5|1989.3|27
1634817900000|2021-10-21 12:05:00|1991|1989.8|1990.5|1989.3|1991.5|1990.3|1990.5|1989.3|41
1634818200000|2021-10-21 12:10:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|48
1634818500000|2021-10-21 12:15:00|1990.7|1989.5|1989|1987.8|1991|1989.8|1989|1987.8|115
1634818800000|2021-10-21 12:20:00|1988.5|1987.3|1989.7|1988.5|1990.5|1989.3|1988.5|1987.3|58
1634819100000|2021-10-21 12:25:00|1990|1988.8|1989.5|1988.3|1990|1988.8|1989|1987.8|54
1634819400000|2021-10-21 12:30:00|1989.7|1988.5|1991|1989.8|1991.5|1990.3|1989.7|1988.5|62
1634819700000|2021-10-21 12:35:00|1990.5|1989.3|1992|1990.8|1992|1990.8|1990.5|1989.3|46
1634820000000|2021-10-21 12:40:00|1991.5|1990.3|1992.5|1991.3|1992.5|1991.3|1991|1989.8|76
1634820300000|2021-10-21 12:45:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|88
1634820600000|2021-10-21 12:50:00|1992.2|1991|1990.5|1989.3|1992.5|1991.3|1990|1988.8|107
1634820900000|2021-10-21 12:55:00|1990.7|1989.5|1991|1989.8|1991.5|1990.3|1990.5|1989.3|38
1634821200000|2021-10-21 13:00:00|1991.2|1990|1990.5|1989.3|1991.5|1990.3|1989.5|1988.3|25
1634821500000|2021-10-21 13:05:00|1990|1988.8|1990.5|1989.3|1991|1989.8|1989.5|1988.3|39
1634821800000|2021-10-21 13:10:00|1991|1989.8|1990|1988.8|1991.5|1990.3|1989.5|1988.3|87
1634822100000|2021-10-21 13:15:00|1990.2|1989|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|41
1634822400000|2021-10-21 13:20:00|1990|1988.8|1990.2|1989|1990.5|1989.3|1989.5|1988.3|47
1634822700000|2021-10-21 13:25:00|1990|1988.8|1989.5|1988.3|1991|1989.8|1989.5|1988.3|29
1634823000000|2021-10-21 13:30:00|1990|1988.8|1987.5|1986.3|1990.5|1989.3|1986.5|1985.3|295
1634823300000|2021-10-21 13:35:00|1988|1986.8|1986.7|1985.5|1988|1986.8|1984.5|1983.3|451
1634823600000|2021-10-21 13:40:00|1986.5|1985.3|1989|1987.8|1989|1987.8|1985.7|1984.5|400
1634823900000|2021-10-21 13:45:00|1989.5|1988.3|1992.5|1991.3|1992.5|1991.3|1989|1987.8|263
1634824200000|2021-10-21 13:50:00|1993|1991.8|1994.5|1993.3|1996.5|1995.3|1993|1991.8|604
1634824500000|2021-10-21 13:55:00|1994.7|1993.5|1994.5|1993.3|1995.5|1994.3|1993.5|1992.3|78
1634824800000|2021-10-21 14:00:00|1995|1993.8|1996|1994.8|1996.5|1995.3|1994|1992.8|184
1634825100000|2021-10-21 14:05:00|1995.7|1994.5|1997.5|1996.3|1998|1996.8|1995|1993.8|137
1634825400000|2021-10-21 14:10:00|1997|1995.8|1994.5|1993.3|1997.5|1996.3|1994.5|1993.3|159
1634825700000|2021-10-21 14:15:00|1995|1993.8|1996.5|1995.3|1997|1995.8|1994.5|1993.3|337
1634826000000|2021-10-21 14:20:00|1997|1995.8|1998|1996.8|1998.5|1997.3|1996|1994.8|157
1634826300000|2021-10-21 14:25:00|1997.5|1996.3|2000|1998.8|2000.7|1999.5|1997.5|1996.3|317
1634826600000|2021-10-21 14:30:00|1999.7|1998.5|2000.5|1999.3|2000.5|1999.3|1999|1997.8|162
1634826900000|2021-10-21 14:35:00|2001|1999.8|1999.5|1998.3|2001|1999.8|1999.5|1998.3|115
1634827200000|2021-10-21 14:40:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999|1997.8|72
1634827500000|2021-10-21 14:45:00|2000.2|1999|2002.5|2001.3|2002.5|2001.3|2000|1998.8|283
1634827800000|2021-10-21 14:50:00|2002.2|2001|2001|1999.8|2002.2|2001|2000.5|1999.3|243
1634828100000|2021-10-21 14:55:00|2001.5|2000.3|1999.5|1998.3|2002|2000.8|1999.5|1998.3|301
1634828400000|2021-10-21 15:00:00|1999.2|1998|2000.5|1999.3|2002|2000.8|1999.2|1998|192
1634828700000|2021-10-21 15:05:00|2000.7|1999.5|1995|1993.8|2001|1999.8|1995|1993.8|532
1634829000000|2021-10-21 15:10:00|1994.5|1993.3|1996.5|1995.3|1996.5|1995.3|1994.5|1993.3|177
1634829300000|2021-10-21 15:15:00|1997|1995.8|1995|1993.8|1997|1995.8|1994.5|1993.3|218
1634829600000|2021-10-21 15:20:00|1994.5|1993.3|1994.2|1993|1995|1993.8|1994|1992.8|83
1634829900000|2021-10-21 15:25:00|1994.5|1993.3|1992|1990.8|1995|1993.8|1992|1990.8|170
1634830200000|2021-10-21 15:30:00|1991.5|1990.3|1990.5|1989.3|1992.5|1991.3|1990|1988.8|395
1634830500000|2021-10-21 15:35:00|1990|1988.8|1991|1989.8|1991.7|1990.5|1989.7|1988.5|270
1634830800000|2021-10-21 15:40:00|1991.2|1990|1991.2|1990|1991.5|1990.3|1990.5|1989.3|123
1634831100000|2021-10-21 15:45:00|1991.5|1990.3|1989|1987.8|1991.5|1990.3|1989|1987.8|117
1634831400000|2021-10-21 15:50:00|1989.5|1988.3|1990.5|1989.3|1991|1989.8|1989.5|1988.3|70
1634831700000|2021-10-21 15:55:00|1990|1988.8|1990|1988.8|1990.7|1989.5|1990|1988.8|59
1634832000000|2021-10-21 16:00:00|1990.2|1989|1991.5|1990.3|1991.5|1990.3|1990|1988.8|54
1634832300000|2021-10-21 16:05:00|1992|1990.8|1990|1988.8|1992|1990.8|1990|1988.8|62
1634832600000|2021-10-21 16:10:00|1990.2|1989|1991|1989.8|1991|1989.8|1989|1987.8|40
1634832900000|2021-10-21 16:15:00|1990.5|1989.3|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|61
1634833200000|2021-10-21 16:20:00|1989.7|1988.5|1991|1989.8|1991.5|1990.3|1989.5|1988.3|46
1634833500000|2021-10-21 16:25:00|1991.2|1990|1991|1989.8|1991.5|1990.3|1991|1989.8|22
1634833800000|2021-10-21 16:30:00|1990.5|1989.3|1990|1988.8|1991|1989.8|1989.5|1988.3|40
1634834100000|2021-10-21 16:35:00|1989.5|1988.3|1989.5|1988.3|1990|1988.8|1989|1987.8|58
1634834400000|2021-10-21 16:40:00|1989|1987.8|1988|1986.8|1989.5|1988.3|1988|1986.8|123
1634834700000|2021-10-21 16:45:00|1988.5|1987.3|1988.5|1987.3|1989|1987.8|1987.5|1986.3|91
1634835000000|2021-10-21 16:50:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1988|1986.8|33
1634835300000|2021-10-21 16:55:00|1988.2|1987|1988|1986.8|1989|1987.8|1987.7|1986.5|31
1634835600000|2021-10-21 17:00:00|1988.5|1987.3|1991.2|1990|1991.5|1990.3|1988.5|1987.3|230
1634835900000|2021-10-21 17:05:00|1991.5|1990.3|1993|1991.8|1993|1991.8|1991.2|1990|93
1634836200000|2021-10-21 17:10:00|1992.7|1991.5|1992.5|1991.3|1993.5|1992.3|1992|1990.8|95
1634836500000|2021-10-21 17:15:00|1992.2|1991|1992|1990.8|1992.5|1991.3|1991.5|1990.3|50
1634836800000|2021-10-21 17:20:00|1992.5|1991.3|1993.5|1992.3|1993.5|1992.3|1992|1990.8|58
1634837100000|2021-10-21 17:25:00|1993.2|1992|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|98
1634837400000|2021-10-21 17:30:00|1992|1990.8|1992|1990.8|1992|1990.8|1992|1990.8|27
1634837700000|2021-10-21 17:35:00|1992.5|1991.3|1992.7|1991.5|1992.7|1991.5|1992|1990.8|45
1634838000000|2021-10-21 17:40:00|1993|1991.8|1992|1990.8|1993|1991.8|1992|1990.8|40
1634838300000|2021-10-21 17:45:00|1991.7|1990.5|1992|1990.8|1993|1991.8|1991.5|1990.3|28
1634838600000|2021-10-21 17:50:00|1991.5|1990.3|1991|1989.8|1992|1990.8|1991|1989.8|49
1634838900000|2021-10-21 17:55:00|1991.5|1990.3|1991.5|1990.3|1992|1990.8|1991|1989.8|37
1634839200000|2021-10-21 18:00:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|77
1634839500000|2021-10-21 18:05:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|33
1634839800000|2021-10-21 18:10:00|1991.2|1990|1991|1989.8|1991.5|1990.3|1991|1989.8|39
1634840100000|2021-10-21 18:15:00|1991.5|1990.3|1992|1990.8|1992.5|1991.3|1991.5|1990.3|148
1634840400000|2021-10-21 18:20:00|1992.5|1991.3|1993|1991.8|1993|1991.8|1992.5|1991.3|59
1634840700000|2021-10-21 18:25:00|1993.2|1992|1994.5|1993.3|1994.5|1993.3|1993|1991.8|87
1634841000000|2021-10-21 18:30:00|1994|1992.8|1994.5|1993.3|1995|1993.8|1994|1992.8|78
1634841300000|2021-10-21 18:35:00|1994|1992.8|1993|1991.8|1994|1992.8|1992.5|1991.3|107
1634841600000|2021-10-21 18:40:00|1992.7|1991.5|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|32
1634841900000|2021-10-21 18:45:00|1992.2|1991|1993.5|1992.3|1993.5|1992.3|1992|1990.8|102
1634842200000|2021-10-21 18:50:00|1994|1992.8|1993.2|1992|1994|1992.8|1993|1991.8|44
1634842500000|2021-10-21 18:55:00|1993|1991.8|1994|1992.8|1994|1992.8|1993|1991.8|65
1634842800000|2021-10-21 19:00:00|1994.2|1993|1995.5|1994.3|1995.5|1994.3|1994|1992.8|65
1634843100000|2021-10-21 19:05:00|1996|1994.8|1996.5|1995.3|1996.5|1995.3|1996|1994.8|74
1634843400000|2021-10-21 19:10:00|1996.2|1995|1996|1994.8|1996.5|1995.3|1996|1994.8|24
1634843700000|2021-10-21 19:15:00|1996.5|1995.3|1997|1995.8|1997|1995.8|1996.5|1995.3|71
1634844000000|2021-10-21 19:20:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1996.5|1995.3|141
1634844300000|2021-10-21 19:25:00|1996.7|1995.5|1996|1994.8|1997|1995.8|1995.5|1994.3|190
1634844600000|2021-10-21 19:30:00|1996.5|1995.3|1995|1993.8|1997|1995.8|1995|1993.8|156
1634844900000|2021-10-21 19:35:00|1994.5|1993.3|1993.5|1992.3|1995.5|1994.3|1993.5|1992.3|133
1634845200000|2021-10-21 19:40:00|1994|1992.8|1993.5|1992.3|1994|1992.8|1993|1991.8|199
1634845500000|2021-10-21 19:45:00|1993|1991.8|1993|1991.8|1993|1991.8|1992.5|1991.3|95
1634845800000|2021-10-21 19:50:00|1992.5|1991.3|1993.5|1992.3|1993.5|1992.3|1992.5|1991.3|184
1634846100000|2021-10-21 19:55:00|1993|1991.8|1993.5|1992.3|1996|1994.8|1993|1991.8|158
1634846400000|2021-10-21 20:00:00|1993.7|1992.5|1991.5|1990.3|1994|1992.8|1991.2|1990|86
1634846700000|2021-10-21 20:05:00|1991.7|1990.5|1993.5|1992.3|1994|1992.8|1991.7|1990.5|4
1634847000000|2021-10-21 20:10:00|1993.2|1992|1993.5|1992.3|1994|1992.8|1992.5|1991.3|65
1634847300000|2021-10-21 20:15:00|1993|1991.8|1992.5|1991.3|1993|1991.8|1992|1990.8|31
1634847600000|2021-10-21 20:20:00|1992.8|1990.8|1989.4|1987.4|1992.8|1990.8|1988.4|1986.4|188
1634847900000|2021-10-21 20:25:00|1989.2|1987.2|1989.8|1987.8|1990.1|1988.1|1988.6|1986.6|21
1634848200000|2021-10-21 20:30:00|1989.6|1987.6|1989.6|1987.6|1989.8|1987.8|1988.8|1986.8|19
1634848500000|2021-10-21 20:35:00|1989.8|1987.8|1988.2|1986.2|1989.8|1987.8|1988.1|1986.1|21
1634848800000|2021-10-21 20:40:00|1988.5|1986.5|1988.8|1986.8|1989.4|1987.4|1988.2|1986.2|62
1634849100000|2021-10-21 20:45:00|1988.6|1986.6|1989.6|1987.6|1990.3|1988.3|1988.6|1986.6|11
1634849400000|2021-10-21 20:50:00|1989.5|1987.5|1989.7|1987.7|1989.7|1987.7|1989.2|1987.2|19
1634849700000|2021-10-21 20:55:00|1989.4|1987.4|1989.2|1987.2|1989.8|1987.8|1989|1987|0
1634850000000|2021-10-21 21:00:00|1989.4|1987.4|1989.6|1987.6|1989.7|1987.7|1989.4|1987.4|5
1634850300000|2021-10-21 21:05:00|1989.7|1987.7|1989.7|1987.7|1989.7|1987.7|1989.7|1987.7|0
1634850600000|2021-10-21 21:10:00|1989.6|1987.6|1989.3|1987.3|1989.6|1987.6|1989.3|1987.3|0
1634850900000|2021-10-21 21:15:00|1989.2|1987.2|1989.4|1987.4|1989.5|1987.5|1989.1|1987.1|0
1634851200000|2021-10-21 21:20:00|1989.5|1987.5|1989.3|1987.3|1989.6|1987.6|1989.3|1987.3|0
1634851500000|2021-10-21 21:25:00|1989.4|1987.4|1989.4|1987.4|1989.4|1987.4|1989.2|1987.2|0
1634851800000|2021-10-21 21:30:00|1989.3|1987.3|1989.3|1987.3|1989.4|1987.4|1989.2|1987.2|0
1634852100000|2021-10-21 21:35:00|1989.2|1987.2|1989.2|1987.2|1989.3|1987.3|1989.2|1987.2|0
1634852400000|2021-10-21 21:40:00|1989.3|1987.3|1989.2|1987.2|1989.3|1987.3|1989.1|1987.1|0
1634852700000|2021-10-21 21:45:00|1989.3|1987.3|1989.3|1987.3|1989.3|1987.3|1989.2|1987.2|0
1634853000000|2021-10-21 21:50:00|1989.4|1987.4|1989.4|1987.4|1989.4|1987.4|1989.3|1987.3|0
1634853300000|2021-10-21 21:55:00|1989.3|1987.3|1989|1987|1989.4|1987.4|1989|1987|0
1634853600000|2021-10-21 22:00:00|1989.2|1987.2|1987.7|1985.7|1989.2|1987.2|1987.7|1985.7|0
1634853900000|2021-10-21 22:05:00|1987.5|1985.5|1986.9|1984.9|1987.5|1985.5|1986.6|1984.6|0
1634854200000|2021-10-21 22:10:00|1986.7|1984.7|1987.4|1985.4|1987.4|1985.4|1986.7|1984.7|0
1634854500000|2021-10-21 22:15:00|1987.5|1985.5|1988.2|1986.2|1988.2|1986.2|1987.5|1985.5|0
1634854800000|2021-10-21 22:20:00|1988.3|1986.3|1988.2|1986.2|1988.3|1986.3|1988.2|1986.2|0
1634855100000|2021-10-21 22:25:00|1988|1986|1987.3|1985.3|1988|1986|1986.9|1984.9|0
1634855400000|2021-10-21 22:30:00|1987.1|1985.1|1986.3|1984.3|1987.3|1985.3|1986.3|1984.3|0
1634855700000|2021-10-21 22:35:00|1986.2|1984.2|1986|1984|1986.9|1984.9|1986|1984|0
1634856000000|2021-10-21 22:40:00|1985.9|1983.9|1985.1|1983.1|1985.9|1983.9|1984.6|1982.6|0
1634856300000|2021-10-21 22:45:00|1985|1983|1986.5|1984.5|1986.5|1984.5|1984.8|1982.8|0
1634856600000|2021-10-21 22:50:00|1986.3|1984.3|1986.4|1984.4|1986.6|1984.6|1985.7|1983.7|0
1634856900000|2021-10-21 22:55:00|1986.6|1984.6|1984.9|1982.9|1987|1985|1984.8|1982.8|0
1634857200000|2021-10-21 23:00:00|1984.3|1982.3|1983.1|1981.1|1985.1|1983.1|1983|1981|0
1634857500000|2021-10-21 23:05:00|1983|1981|1983.2|1981.2|1983.8|1981.8|1982.4|1980.4|0
1634857800000|2021-10-21 23:10:00|1983.1|1981.1|1982.8|1980.8|1983.7|1981.7|1982.2|1980.2|0
1634858100000|2021-10-21 23:15:00|1982.7|1980.7|1981.6|1979.6|1982.7|1980.7|1981.2|1979.2|0
1634858400000|2021-10-21 23:20:00|1981.7|1979.7|1982.4|1980.4|1982.5|1980.5|1981.6|1979.6|0
1634858700000|2021-10-21 23:25:00|1982.7|1980.7|1983.2|1981.2|1983.3|1981.3|1982.4|1980.4|0
1634859000000|2021-10-21 23:30:00|1983.1|1981.1|1984.5|1982.5|1985.2|1983.2|1983.1|1981.1|0
1634859300000|2021-10-21 23:35:00|1984.6|1982.6|1986.4|1984.4|1986.7|1984.7|1984.3|1982.3|0
1634859600000|2021-10-21 23:40:00|1986.2|1984.2|1985.7|1983.7|1986.4|1984.4|1984.7|1982.7|0
1634859900000|2021-10-21 23:45:00|1988|1986.8|1989.2|1988|1990|1988.8|1986.5|1985.3|621
1634860200000|2021-10-21 23:50:00|1989|1987.8|1990.5|1989.3|1991|1989.8|1985.5|1984.3|389
1634860500000|2021-10-21 23:55:00|1990|1988.8|1992|1990.8|1992|1990.8|1989.5|1988.3|578
1634860800000|2021-10-22 00:00:00|1991.8|1991|1993.3|1992.5|1995.3|1994.5|1990.3|1989.5|1911
1634861100000|2021-10-22 00:05:00|1992.8|1992|1992|1991.2|1995.3|1994.5|1990.8|1990|1227
1634861400000|2021-10-22 00:10:00|1991.8|1991|1990.8|1990|1992.8|1992|1989.8|1989|777
1634861700000|2021-10-22 00:15:00|1990.3|1989.5|1995.3|1994.5|1996.3|1995.5|1989.3|1988.5|879
1634862000000|2021-10-22 00:20:00|1994.8|1994|1998.3|1997.5|1998.3|1997.5|1994.3|1993.5|541
1634862300000|2021-10-22 00:25:00|1997.8|1997|2000.3|1999.5|2000.3|1999.5|1996.3|1995.5|772
1634862600000|2021-10-22 00:30:00|2000.8|2000|2003.8|2003|2005.3|2004.5|2000.3|1999.5|979
1634862900000|2021-10-22 00:35:00|2004|2003.2|2004.3|2003.5|2005.3|2004.5|2003.3|2002.5|488
1634863200000|2021-10-22 00:40:00|2003.8|2003|2003.3|2002.5|2004.3|2003.5|2002.3|2001.5|535
1634863500000|2021-10-22 00:45:00|2002.8|2002|2000.8|2000|2002.8|2002|1999.8|1999|525
1634863800000|2021-10-22 00:50:00|2000.5|1999.7|2002|2001.2|2002|2001.2|1999.3|1998.5|694
1634864100000|2021-10-22 00:55:00|2002.3|2001.5|2006.8|2006|2007|2006.2|2001.8|2001|1091
1634864400000|2021-10-22 01:00:00|2007|2006.2|2006.3|2005.5|2008.3|2007.5|2005.8|2005|752
1634864700000|2021-10-22 01:05:00|2006.8|2006|2007.8|2007|2009.3|2008.5|2005.8|2005|611
1634865000000|2021-10-22 01:10:00|2008.3|2007.5|2008.3|2007.5|2009.8|2009|2007.3|2006.5|460
1634865300000|2021-10-22 01:15:00|2007.8|2007|2009|2008.2|2009.8|2009|2007.3|2006.5|430
1634865600000|2021-10-22 01:20:00|2009.3|2008.5|2007.3|2006.5|2009.3|2008.5|2007.3|2006.5|356
1634865900000|2021-10-22 01:25:00|2007.5|2006.7|2009.3|2008.5|2009.3|2008.5|2007.3|2006.5|299
1634866200000|2021-10-22 01:30:00|2009.8|2009|2011.3|2010.5|2012.8|2012|2009.8|2009|713
1634866500000|2021-10-22 01:35:00|2010.8|2010|2011.3|2010.5|2012.3|2011.5|2010.3|2009.5|631
1634866800000|2021-10-22 01:40:00|2010.8|2010|2010.3|2009.5|2011.8|2011|2009.8|2009|546
1634867100000|2021-10-22 01:45:00|2010.8|2010|2009.3|2008.5|2011.3|2010.5|2008.3|2007.5|476
1634867400000|2021-10-22 01:50:00|2009.8|2009|2009.5|2008.7|2010.8|2010|2009.3|2008.5|379
1634867700000|2021-10-22 01:55:00|2009.3|2008.5|2008.3|2007.5|2010.3|2009.5|2008.3|2007.5|489
1634868000000|2021-10-22 02:00:00|2008.8|2008|2008.3|2007.5|2009.3|2008.5|2007.5|2006.7|359
1634868300000|2021-10-22 02:05:00|2007.8|2007|2008.3|2007.5|2008.8|2008|2007.3|2006.5|326
1634868600000|2021-10-22 02:10:00|2008.8|2008|2008.3|2007.5|2008.8|2008|2007.3|2006.5|432
1634868900000|2021-10-22 02:15:00|2008|2007.2|2008.3|2007.5|2008.8|2008|2007.3|2006.5|282
1634869200000|2021-10-22 02:20:00|2008.5|2007.7|2008.3|2007.5|2009.3|2008.5|2008.3|2007.5|280
1634869500000|2021-10-22 02:25:00|2007.8|2007|2007.3|2006.5|2008.3|2007.5|2006.3|2005.5|336
1634869800000|2021-10-22 02:30:00|2007.8|2007|2008.3|2007.5|2009.3|2008.5|2007.8|2007|199
1634870100000|2021-10-22 02:35:00|2007.8|2007|2009.8|2009|2010.3|2009.5|2007.8|2007|135
1634870400000|2021-10-22 02:40:00|2010.3|2009.5|2009.8|2009|2010.3|2009.5|2009.5|2008.7|49
1634870700000|2021-10-22 02:45:00|2009.5|2008.7|2008.8|2008|2009.8|2009|2008.8|2008|81
1634871000000|2021-10-22 02:50:00|2008.3|2007.5|2008.3|2007.5|2008.3|2007.5|2007.8|2007|79
1634871300000|2021-10-22 02:55:00|2008.8|2008|2008.8|2008|2008.8|2008|2007.8|2007|106
1634871600000|2021-10-22 03:00:00|2008.3|2007.5|2009.3|2008.5|2009.3|2008.5|2008.3|2007.5|80
1634871900000|2021-10-22 03:05:00|2009.8|2009|2010.5|2009.7|2010.8|2010|2009.8|2009|103
1634872200000|2021-10-22 03:10:00|2010.3|2009.5|2010.3|2009.5|2011.3|2010.5|2010.3|2009.5|248
1634872500000|2021-10-22 03:15:00|2010.8|2010|2011.8|2011|2012.3|2011.5|2010.3|2009.5|263
1634872800000|2021-10-22 03:20:00|2011.3|2010.5|2011.3|2010.5|2011.5|2010.7|2010.8|2010|120
1634873100000|2021-10-22 03:25:00|2011.8|2011|2011.3|2010.5|2011.8|2011|2010.8|2010|218
1634873400000|2021-10-22 03:30:00|2011.8|2011|2009.8|2009|2013.3|2012.5|2009.8|2009|427
1634873700000|2021-10-22 03:35:00|2010.3|2009.5|2009.8|2009|2010.8|2010|2009.3|2008.5|318
1634874000000|2021-10-22 03:40:00|2009.3|2008.5|2008.3|2007.5|2009.3|2008.5|2008.3|2007.5|382
1634874300000|2021-10-22 03:45:00|2008.8|2008|2009.8|2009|2009.8|2009|2008.8|2008|297
1634874600000|2021-10-22 03:50:00|2009.5|2008.7|2009.8|2009|2010.3|2009.5|2008.8|2008|261
1634874900000|2021-10-22 03:55:00|2009.3|2008.5|2008.3|2007.5|2009.8|2009|2008.3|2007.5|158
1634875200000|2021-10-22 04:00:00|2007.8|2007|2006.3|2005.5|2007.8|2007|2005.3|2004.5|732
1634875500000|2021-10-22 04:05:00|2006.8|2006|2003.5|2002.7|2006.8|2006|2003.3|2002.5|1117
1634875800000|2021-10-22 04:10:00|2003.8|2003|2004.3|2003.5|2004.3|2003.5|2002.8|2002|330
1634876100000|2021-10-22 04:15:00|2003.8|2003|2004.8|2004|2005.3|2004.5|2003.8|2003|242
1634876400000|2021-10-22 04:20:00|2005.3|2004.5|2004.8|2004|2005.3|2004.5|2003.8|2003|256
1634876700000|2021-10-22 04:25:00|2005.3|2004.5|2003.3|2002.5|2005.3|2004.5|2003.3|2002.5|322
1634877000000|2021-10-22 04:30:00|2003.8|2003|2003.3|2002.5|2004.3|2003.5|2003.3|2002.5|262
1634877300000|2021-10-22 04:35:00|2002.8|2002|2001.8|2001|2003.3|2002.5|2001.8|2001|421
1634877600000|2021-10-22 04:40:00|2001.5|2000.7|2002.3|2001.5|2003.3|2002.5|1999.3|1998.5|579
1634877900000|2021-10-22 04:45:00|2001.8|2001|2001.3|2000.5|2002.3|2001.5|2000.8|2000|324
1634878200000|2021-10-22 04:50:00|2000.8|2000|2001.8|2001|2002.3|2001.5|2000.3|1999.5|302
1634878500000|2021-10-22 04:55:00|2001.5|2000.7|2001.3|2000.5|2001.8|2001|2000.8|2000|351
1634878800000|2021-10-22 05:00:00|2001.8|2001|2002.8|2002|2003.3|2002.5|2001.8|2001|572
1634879100000|2021-10-22 05:05:00|2002.3|2001.5|2002.3|2001.5|2003.3|2002.5|2001.8|2001|357
1634879400000|2021-10-22 05:10:00|2002|2001.2|2000.8|2000|2002.3|2001.5|2000.8|2000|391
1634879700000|2021-10-22 05:15:00|2001|2000.2|1999.8|1999|2001.3|2000.5|1999.3|1998.5|504
1634880000000|2021-10-22 05:20:00|1999.3|1998.5|1998.8|1998|1999.8|1999|1998.3|1997.5|447
1634880300000|2021-10-22 05:25:00|1999|1998.2|2002.3|2001.5|2002.3|2001.5|1999|1998.2|285
1634880600000|2021-10-22 05:30:00|2002.8|2002|2003.3|2002.5|2003.8|2003|2002.8|2002|452
1634880900000|2021-10-22 05:35:00|2002.8|2002|2001.8|2001|2003|2002.2|2001.8|2001|210
1634881200000|2021-10-22 05:40:00|2001.3|2000.5|2000.8|2000|2001.8|2001|2000.3|1999.5|466
1634881500000|2021-10-22 05:45:00|2001.3|2000.5|2001.3|2000.5|2002.3|2001.5|2001.3|2000.5|360
1634881800000|2021-10-22 05:50:00|2000.3|1999.5|2000.8|2000|2001.3|2000.5|1998.3|1997.5|1370
1634882100000|2021-10-22 05:55:00|2000.3|1999.5|1999.8|1999|2000.8|2000|1999.3|1998.5|1637
1634882400000|2021-10-22 06:00:00|2001.8|2001|2006|2005.2|2006|2005.2|2001.8|2001|3378
1634882700000|2021-10-22 06:05:00|2005.8|2005|2005.8|2005|2006.3|2005.5|2004.8|2004|485
1634883000000|2021-10-22 06:10:00|2005|2003|2005.9|2003.9|2006.2|2004.2|2003.2|2001.2|3
1634883300000|2021-10-22 06:15:00|2005.8|2003.8|2005.6|2003.6|2005.9|2003.9|2004.6|2002.6|463
1634883600000|2021-10-22 06:20:00|2005.4|2003.4|2005.9|2003.9|2005.9|2003.9|2005|2003|0
1634883900000|2021-10-22 06:25:00|2005.6|2003.6|2006|2004|2006.1|2004.1|2005.4|2003.4|0
1634884200000|2021-10-22 06:30:00|2005.7|2003.7|2004.2|2002.2|2006|2004|2004.2|2002.2|0
1634884500000|2021-10-22 06:35:00|2004.3|2002.3|2004.5|2002.5|2004.5|2002.5|2003.6|2001.6|0
1634884800000|2021-10-22 06:40:00|2004.4|2002.4|2004.3|2002.3|2004.5|2002.5|2003.8|2001.8|0
1634885100000|2021-10-22 06:45:00|2004.2|2002.2|2003.9|2001.9|2004.5|2002.5|2003.7|2001.7|0
1634885400000|2021-10-22 06:50:00|2003.6|2001.6|2003.2|2001.2|2003.6|2001.6|2003|2001|0
1634885700000|2021-10-22 06:55:00|2003|2001|2003.9|2001.9|2004|2002|2002.7|2000.7|0
1634886000000|2021-10-22 07:00:00|2003.7|2001.7|2003.7|2001.7|2004.2|2002.2|2002.8|2000.8|0
1634886300000|2021-10-22 07:05:00|2003.5|2001.5|2003.8|2001.8|2004.4|2002.4|2003.2|2001.2|0
1634886600000|2021-10-22 07:10:00|2003.7|2001.7|2003.5|2001.5|2004.1|2002.1|2002.5|2000.5|0
1634886900000|2021-10-22 07:15:00|2003.8|2001.8|2005.1|2003.1|2005.6|2003.6|2003.4|2001.4|0
1634887200000|2021-10-22 07:20:00|2005|2003|2008.8|2006.8|2008.8|2006.8|2003.9|2001.9|0
1634887500000|2021-10-22 07:25:00|2008.7|2006.7|2008.5|2006.5|2009.2|2007.2|2007.5|2005.5|0
1634887800000|2021-10-22 07:30:00|2008.9|2006.9|2009|2007.8|2010|2008.8|2007.2|2006|281
1634888100000|2021-10-22 07:35:00|2008.5|2007.3|2008.5|2007.3|2009|2007.8|2007.5|2006.3|35
1634888400000|2021-10-22 07:40:00|2009|2007.8|2007.5|2006.3|2009|2007.8|2006.7|2005.5|97
1634888700000|2021-10-22 07:45:00|2007|2005.8|2006.2|2005|2008|2006.8|2006|2004.8|98
1634889000000|2021-10-22 07:50:00|2006|2004.8|2007|2005.8|2007.5|2006.3|2005.5|2004.3|50
1634889300000|2021-10-22 07:55:00|2006.5|2005.3|2006.5|2005.3|2007|2005.8|2005.2|2004|37
1634889600000|2021-10-22 08:00:00|2006.2|2005|2006|2004.8|2007|2005.8|2005|2003.8|46
1634889900000|2021-10-22 08:05:00|2006.5|2005.3|2006.7|2005.5|2007.5|2006.3|2006|2004.8|27
1634890200000|2021-10-22 08:10:00|2006.5|2005.3|2007|2005.8|2007|2005.8|2005.5|2004.3|27
1634890500000|2021-10-22 08:15:00|2006.7|2005.5|2007|2005.8|2007.5|2006.3|2006.5|2005.3|37
1634890800000|2021-10-22 08:20:00|2006.5|2005.3|2006.7|2005.5|2007|2005.8|2005.5|2004.3|84
1634891100000|2021-10-22 08:25:00|2007|2005.8|2007.5|2006.3|2007.5|2006.3|2006.5|2005.3|15
1634891400000|2021-10-22 08:30:00|2007.2|2006|2007.5|2006.3|2008|2006.8|2006.5|2005.3|86
1634891700000|2021-10-22 08:35:00|2007.7|2006.5|2008|2006.8|2008.5|2007.3|2007.5|2006.3|7
1634892000000|2021-10-22 08:40:00|2008.2|2007|2007.5|2006.3|2008.5|2007.3|2007|2005.8|42
1634892300000|2021-10-22 08:45:00|2007|2005.8|2007|2005.8|2007.5|2006.3|2007|2005.8|28
1634892600000|2021-10-22 08:50:00|2006.7|2005.5|2007|2005.8|2007.5|2006.3|2006.5|2005.3|20
1634892900000|2021-10-22 08:55:00|2006.5|2005.3|2007|2005.8|2007.5|2006.3|2006.5|2005.3|28
1634893200000|2021-10-22 09:00:00|2007.5|2006.3|2008|2006.8|2008|2006.8|2007.2|2006|11
1634893500000|2021-10-22 09:05:00|2007.5|2006.3|2007|2005.8|2007.5|2006.3|2006.5|2005.3|62
1634893800000|2021-10-22 09:10:00|2006.7|2005.5|2007.5|2006.3|2007.5|2006.3|2006.5|2005.3|13
1634894100000|2021-10-22 09:15:00|2007|2005.8|2006|2004.8|2007|2005.8|2005.7|2004.5|16
1634894400000|2021-10-22 09:20:00|2006.2|2005|2006.5|2005.3|2006.5|2005.3|2005.5|2004.3|22
1634894700000|2021-10-22 09:25:00|2006|2004.8|2006.2|2005|2006.7|2005.5|2006|2004.8|44
1634895000000|2021-10-22 09:30:00|2006.5|2005.3|2007|2005.8|2007.5|2006.3|2006|2004.8|40
1634895300000|2021-10-22 09:35:00|2006.7|2005.5|2006.5|2005.3|2007|2005.8|2006|2004.8|16
1634895600000|2021-10-22 09:40:00|2007|2005.8|2007|2005.8|2007.5|2006.3|2006.5|2005.3|14
1634895900000|2021-10-22 09:45:00|2007.5|2006.3|2007|2005.8|2007.5|2006.3|2007|2005.8|46
1634896200000|2021-10-22 09:50:00|2006.7|2005.5|2007|2005.8|2007|2005.8|2006.5|2005.3|15
1634896500000|2021-10-22 09:55:00|2006.5|2005.3|2007|2005.8|2007|2005.8|2006|2004.8|31
1634896800000|2021-10-22 10:00:00|2006.5|2005.3|2005.5|2004.3|2006.5|2005.3|2005.2|2004|34
1634897100000|2021-10-22 10:05:00|2006|2004.8|2006.5|2005.3|2006.5|2005.3|2006|2004.8|11
1634897400000|2021-10-22 10:10:00|2006.2|2005|2007|2005.8|2007|2005.8|2006.2|2005|48
1634897700000|2021-10-22 10:15:00|2006.5|2005.3|2006.5|2005.3|2007|2005.8|2006.2|2005|44
1634898000000|2021-10-22 10:20:00|2006|2004.8|2007.5|2006.3|2007.5|2006.3|2006|2004.8|44
1634898300000|2021-10-22 10:25:00|2007|2005.8|2007|2005.8|2007.5|2006.3|2006.5|2005.3|24
1634898600000|2021-10-22 10:30:00|2007.5|2006.3|2008|2006.8|2008|2006.8|2007.5|2006.3|40
1634898900000|2021-10-22 10:35:00|2008.2|2007|2009|2007.8|2009|2007.8|2008|2006.8|159
1634899200000|2021-10-22 10:40:00|2008.5|2007.3|2009.5|2008.3|2009.5|2008.3|2008.5|2007.3|134
1634899500000|2021-10-22 10:45:00|2009.7|2008.5|2010|2008.8|2010.5|2009.3|2009.5|2008.3|240
1634899800000|2021-10-22 10:50:00|2010.5|2009.3|2011|2009.8|2011.2|2010|2010.5|2009.3|216
1634900100000|2021-10-22 10:55:00|2010.5|2009.3|2010.5|2009.3|2011|2009.8|2010|2008.8|106
1634900400000|2021-10-22 11:00:00|2010.2|2009|2010.5|2009.3|2011|2009.8|2010|2008.8|43
1634900700000|2021-10-22 11:05:00|2011|2009.8|2010|2008.8|2011|2009.8|2010|2008.8|36
1634901000000|2021-10-22 11:10:00|2010.2|2009|2010.2|2009|2010.5|2009.3|2010|2008.8|8
1634901300000|2021-10-22 11:15:00|2010.5|2009.3|2010|2008.8|2010.5|2009.3|2009.5|2008.3|19
1634901600000|2021-10-22 11:20:00|2010.2|2009|2010.5|2009.3|2010.5|2009.3|2009.7|2008.5|24
1634901900000|2021-10-22 11:25:00|2010|2008.8|2009.7|2008.5|2010.5|2009.3|2009.5|2008.3|39
1634902200000|2021-10-22 11:30:00|2010|2008.8|2010|2008.8|2010.5|2009.3|2009.7|2008.5|22
1634902500000|2021-10-22 11:35:00|2010.2|2009|2010|2008.8|2011|2009.8|2010|2008.8|26
1634902800000|2021-10-22 11:40:00|2010.5|2009.3|2010|2008.8|2010.5|2009.3|2010|2008.8|9
1634903100000|2021-10-22 11:45:00|||||||||2
1634903400000|2021-10-22 11:50:00|2010.5|2009.3|2010.5|2009.3|2010.5|2009.3|2010|2008.8|12
1634903700000|2021-10-22 11:55:00|2010|2008.8|2010.5|2009.3|2010.5|2009.3|2010|2008.8|4
1634904000000|2021-10-22 12:00:00|2011|2009.8|2010.5|2009.3|2011|2009.8|2010|2008.8|57
1634904300000|2021-10-22 12:05:00|2010.7|2009.5|2010.5|2009.3|2010.7|2009.5|2010.5|2009.3|3
1634904600000|2021-10-22 12:10:00|2011|2009.8|2010.5|2009.3|2011|2009.8|2009.5|2008.3|39
1634904900000|2021-10-22 12:15:00|2010|2008.8|2010|2008.8|2010.2|2009|2009.5|2008.3|7
1634905200000|2021-10-22 12:20:00|2009.5|2008.3|2009|2007.8|2009.5|2008.3|2008.5|2007.3|63
1634905500000|2021-10-22 12:25:00|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|30
1634905800000|2021-10-22 12:30:00|2009.2|2008|2010|2008.8|2010|2008.8|2009|2007.8|52
1634906100000|2021-10-22 12:35:00|2009.5|2008.3|2008|2006.8|2009.5|2008.3|2007.5|2006.3|179
1634906400000|2021-10-22 12:40:00|2007.7|2006.5|2006|2004.8|2008|2006.8|2006|2004.8|168
1634906700000|2021-10-22 12:45:00|2005.5|2004.3|2005|2003.8|2005.7|2004.5|2005|2003.8|236
1634907000000|2021-10-22 12:50:00|2005.2|2004|2005|2003.8|2005.5|2004.3|2005|2003.8|35
1634907300000|2021-10-22 12:55:00|2005.5|2004.3|2005|2003.8|2005.5|2004.3|2004.5|2003.3|53
1634907600000|2021-10-22 13:00:00|2004.7|2003.5|2005|2003.8|2005.5|2004.3|2004.5|2003.3|24
1634907900000|2021-10-22 13:05:00|2005.5|2004.3|2004.5|2003.3|2005.5|2004.3|2004.5|2003.3|16
1634908200000|2021-10-22 13:10:00|2004.7|2003.5|2004.5|2003.3|2004.7|2003.5|2004|2002.8|11
1634908500000|2021-10-22 13:15:00|2004.7|2003.5|2004.5|2003.3|2005|2003.8|2004.5|2003.3|14
1634908800000|2021-10-22 13:20:00|2005|2003.8|2005|2003.8|2005.2|2004|2004.5|2003.3|39
1634909100000|2021-10-22 13:25:00|2005.2|2004|2005.5|2004.3|2005.5|2004.3|2005.2|2004|11
1634909400000|2021-10-22 13:30:00|2005|2003.8|2008.5|2007.3|2009|2007.8|2005|2003.8|296
1634909700000|2021-10-22 13:35:00|2008.7|2007.5|2010|2008.8|2010|2008.8|2008|2006.8|94
1634910000000|2021-10-22 13:40:00|2009.5|2008.3|2008.5|2007.3|2010|2008.8|2008.5|2007.3|68
1634910300000|2021-10-22 13:45:00|2008.7|2007.5|2008|2006.8|2009.5|2008.3|2007|2005.8|182
1634910600000|2021-10-22 13:50:00|2008.2|2007|2008.5|2007.3|2009|2007.8|2007.5|2006.3|167
1634910900000|2021-10-22 13:55:00|2008|2006.8|2009.5|2008.3|2009.5|2008.3|2008|2006.8|120
1634911200000|2021-10-22 14:00:00|2009.7|2008.5|2008|2006.8|2009.7|2008.5|2008|2006.8|141
1634911500000|2021-10-22 14:05:00|2008.2|2007|2009|2007.8|2009|2007.8|2008|2006.8|61
1634911800000|2021-10-22 14:10:00|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|2009|2007.8|87
1634912100000|2021-10-22 14:15:00|2009|2007.8|2010.5|2009.3|2010.5|2009.3|2009|2007.8|77
1634912400000|2021-10-22 14:20:00|2010|2008.8|2009.5|2008.3|2010.5|2009.3|2009.5|2008.3|65
1634912700000|2021-10-22 14:25:00|2010|2008.8|2010.5|2009.3|2010.7|2009.5|2010|2008.8|98
1634913000000|2021-10-22 14:30:00|2010.2|2009|2009|2007.8|2010.5|2009.3|2009|2007.8|97
1634913300000|2021-10-22 14:35:00|2008.5|2007.3|2007.5|2006.3|2008.5|2007.3|2007|2005.8|125
1634913600000|2021-10-22 14:40:00|2007.7|2006.5|2007|2005.8|2008|2006.8|2006.5|2005.3|88
1634913900000|2021-10-22 14:45:00|2007.5|2006.3|2008|2006.8|2008|2006.8|2007.5|2006.3|85
1634914200000|2021-10-22 14:50:00|2007.5|2006.3|2007.5|2006.3|2008|2006.8|2007|2005.8|216
1634914500000|2021-10-22 14:55:00|2007.7|2006.5|2007.5|2006.3|2009|2007.8|2007|2005.8|258
1634914800000|2021-10-22 15:00:00|2007.7|2006.5|2006.5|2005.3|2007.7|2006.5|2006|2004.8|315
1634915100000|2021-10-22 15:05:00|2006.7|2005.5|2008|2006.8|2008|2006.8|2006.5|2005.3|34
1634915400000|2021-10-22 15:10:00|2007.5|2006.3|2009|2007.8|2009.5|2008.3|2007.5|2006.3|71
1634915700000|2021-10-22 15:15:00|2008.7|2007.5|2007.5|2006.3|2009.5|2008.3|2007|2005.8|151
1634916000000|2021-10-22 15:20:00|2007.2|2006|2003|2001.8|2007.2|2006|2002|2000.8|406
1634916300000|2021-10-22 15:25:00|2002.7|2001.5|2004.5|2003.3|2005|2003.8|2001.5|2000.3|233
1634916600000|2021-10-22 15:30:00|2004|2002.8|2003.7|2002.5|2005.5|2004.3|2003.5|2002.3|231
1634916900000|2021-10-22 15:35:00|2003.5|2002.3|2001.5|2000.3|2004|2002.8|2000.5|1999.3|261
1634917200000|2021-10-22 15:40:00|2002|2000.8|2001|1999.8|2002.5|2001.3|2000.5|1999.3|233
1634917500000|2021-10-22 15:45:00|2000.5|1999.3|1998|1996.8|2000.5|1999.3|1998|1996.8|167
1634917800000|2021-10-22 15:50:00|1997.5|1996.3|1999.5|1998.3|2000|1998.8|1997.5|1996.3|72
1634918100000|2021-10-22 15:55:00|1999.2|1998|2000|1998.8|2001|1999.8|1999|1997.8|47
1634918400000|2021-10-22 16:00:00|1999.7|1998.5|1999.5|1998.3|2000|1998.8|1997.5|1996.3|167
1634918700000|2021-10-22 16:05:00|1999.7|1998.5|2000.5|1999.3|2001|1999.8|1999.5|1998.3|54
1634919000000|2021-10-22 16:10:00|2000|1998.8|2001.5|2000.3|2001.5|2000.3|1999.5|1998.3|48
1634919300000|2021-10-22 16:15:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2000|1998.8|76
1634919600000|2021-10-22 16:20:00|2000.5|1999.3|1999.5|1998.3|2001|1999.8|1999.5|1998.3|30
1634919900000|2021-10-22 16:25:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|1998.5|1997.3|61
1634920200000|2021-10-22 16:30:00|2000.2|1999|2000.5|1999.3|2000.5|1999.3|2000|1998.8|57
1634920500000|2021-10-22 16:35:00|2000.7|1999.5|2001.5|2000.3|2002.5|2001.3|2000.7|1999.5|96
1634920800000|2021-10-22 16:40:00|2001|1999.8|2002.5|2001.3|2003|2001.8|2001|1999.8|83
1634921100000|2021-10-22 16:45:00|2002.2|2001|2003.5|2002.3|2003.5|2002.3|2002|2000.8|151
1634921400000|2021-10-22 16:50:00|2003|2001.8|2002.5|2001.3|2003.2|2002|2001.7|2000.5|111
1634921700000|2021-10-22 16:55:00|2002.7|2001.5|2001.5|2000.3|2003|2001.8|2001.5|2000.3|24
1634922000000|2021-10-22 17:00:00|2001.2|2000|2001.5|2000.3|2002|2000.8|2001.2|2000|27
1634922300000|2021-10-22 17:05:00|2001.7|2000.5|2003.5|2002.3|2003.5|2002.3|2001.7|2000.5|34
1634922600000|2021-10-22 17:10:00|2003|2001.8|2002.5|2001.3|2003.5|2002.3|2002.5|2001.3|14
1634922900000|2021-10-22 17:15:00|2002.2|2001|2003|2001.8|2003.5|2002.3|2002|2000.8|21
1634923200000|2021-10-22 17:20:00|2003.5|2002.3|2003|2001.8|2003.5|2002.3|2003|2001.8|12
1634923500000|2021-10-22 17:25:00|2003.2|2002|2003|2001.8|2003.5|2002.3|2002.5|2001.3|23
1634923800000|2021-10-22 17:30:00|2002.7|2001.5|2003|2001.8|2003.2|2002|2002|2000.8|16
1634924100000|2021-10-22 17:35:00|2003.5|2002.3|2003.7|2002.5|2004|2002.8|2003|2001.8|32
1634924400000|2021-10-22 17:40:00|2003.5|2002.3|2002.5|2001.3|2004|2002.8|2002.5|2001.3|26
1634924700000|2021-10-22 17:45:00|2002.7|2001.5|2002|2000.8|2003|2001.8|2002|2000.8|19
1634925000000|2021-10-22 17:50:00|2002.5|2001.3|2002.2|2001|2002.5|2001.3|2002|2000.8|18
1634925300000|2021-10-22 17:55:00|2002|2000.8|2001.2|2000|2002.5|2001.3|2001|1999.8|11
1634925600000|2021-10-22 18:00:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|52
1634925900000|2021-10-22 18:05:00|2001.2|2000|2001.7|2000.5|2002|2000.8|2001|1999.8|64
1634926200000|2021-10-22 18:10:00|2002|2000.8|2002|2000.8|2002.5|2001.3|2001.5|2000.3|28
1634926500000|2021-10-22 18:15:00|2002.2|2001|2001.5|2000.3|2002.2|2001|2001|1999.8|13
1634926800000|2021-10-22 18:20:00|2002|2000.8|2002|2000.8|2002.5|2001.3|2001.5|2000.3|20
1634927100000|2021-10-22 18:25:00|2002.2|2001|2002.5|2001.3|2002.5|2001.3|2002|2000.8|4
1634927400000|2021-10-22 18:30:00|2003|2001.8|2003.5|2002.3|2004|2002.8|2003|2001.8|36
1634927700000|2021-10-22 18:35:00|2003.7|2002.5|2002.5|2001.3|2004|2002.8|2002.5|2001.3|19
1634928000000|2021-10-22 18:40:00|2003|2001.8|2002|2000.8|2003|2001.8|2002|2000.8|28
1634928300000|2021-10-22 18:45:00|2001.5|2000.3|2002|2000.8|2002.2|2001|2001.5|2000.3|55
1634928600000|2021-10-22 18:50:00|2002.5|2001.3|2001|1999.8|2002.5|2001.3|2000.5|1999.3|55
1634928900000|2021-10-22 18:55:00|2000.7|1999.5|1999.5|1998.3|2000.7|1999.5|1999.5|1998.3|24
1634929200000|2021-10-22 19:00:00|1999|1997.8|1999|1997.8|2000|1998.8|1998.5|1997.3|47
1634929500000|2021-10-22 19:05:00|1999.2|1998|2000|1998.8|2000|1998.8|1999.2|1998|43
1634929800000|2021-10-22 19:10:00|1999.5|1998.3|1999.2|1998|2000|1998.8|1998.7|1997.5|35
1634930100000|2021-10-22 19:15:00|1999.5|1998.3|1998.5|1997.3|2000.5|1999.3|1998|1996.8|61
1634930400000|2021-10-22 19:20:00|1999|1997.8|1999|1997.8|1999.5|1998.3|1998.5|1997.3|82
1634930700000|2021-10-22 19:25:00|1998.5|1997.3|1998|1996.8|1999|1997.8|1998|1996.8|70
1634931000000|2021-10-22 19:30:00|1998.2|1997|2000|1998.8|2000.5|1999.3|1998.2|1997|56
1634931300000|2021-10-22 19:35:00|1999.7|1998.5|1998.5|1997.3|1999.7|1998.5|1998.5|1997.3|16
1634931600000|2021-10-22 19:40:00|1998|1996.8|1998|1996.8|1999|1997.8|1998|1996.8|37
1634931900000|2021-10-22 19:45:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1996.7|1995.5|147
1634932200000|2021-10-22 19:50:00|1997.5|1996.3|1999|1997.8|1999.2|1998|1997.5|1996.3|57
1634932500000|2021-10-22 19:55:00|1999.2|1998|2000|1998.8|2001.5|2000.3|1999|1997.8|167
1634932800000|2021-10-22 20:00:00|1999.5|1998.3|1998.5|1997.3|1999.5|1998.3|1997.7|1996.5|37
1634933100000|2021-10-22 20:05:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998.5|1997.3|7
1634933700000|2021-10-22 20:15:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1999|1997.8|17
1634934000000|2021-10-22 20:20:00|1999.2|1997.2|1998.8|1996.8|1999.2|1997.2|1998.2|1996.2|45
1634934300000|2021-10-22 20:25:00|1998.6|1996.6|1998.2|1996.2|1998.8|1996.8|1998|1996|4
1634934600000|2021-10-22 20:30:00|1998.3|1996.3|1998.2|1996.2|1998.5|1996.5|1997.7|1995.7|1
1634934900000|2021-10-22 20:35:00|1998.4|1996.4|1999.6|1997.6|1999.6|1997.6|1998.2|1996.2|23
1634935200000|2021-10-22 20:40:00|1999.7|1997.7|1998.5|1996.5|1999.8|1997.8|1997.9|1995.9|27
1634935500000|2021-10-22 20:45:00|1998.6|1996.6|1999.3|1997.3|1999.3|1997.3|1998.5|1996.5|9
1634935800000|2021-10-22 20:50:00|1999.4|1997.4|1999.1|1997.1|1999.5|1997.5|1999.1|1997.1|6
1634936100000|2021-10-22 20:55:00|1999|1997|1998.1|1996.1|1999.3|1997.3|1997.8|1995.8|0
1635112800000|2021-10-24 22:00:00|1995.6|1993.6|1995.2|1993.2|1996|1994|1994.5|1992.5|0
1635113100000|2021-10-24 22:05:00|1995|1993|1995.8|1993.8|1996.1|1994.1|1995|1993|0
1635113400000|2021-10-24 22:10:00|1995.9|1993.9|1996.4|1994.4|1996.4|1994.4|1995.6|1993.6|0
1635113700000|2021-10-24 22:15:00|1996.3|1994.3|1997.3|1995.3|1997.4|1995.4|1996.3|1994.3|0
1635114000000|2021-10-24 22:20:00|1997.2|1995.2|1997.2|1995.2|1997.4|1995.4|1996.8|1994.8|0
1635114300000|2021-10-24 22:25:00|1997.4|1995.4|1998|1996|1998.3|1996.3|1997.4|1995.4|0
1635114600000|2021-10-24 22:30:00|1997.7|1995.7|1996.1|1994.1|1998|1996|1996.1|1994.1|0
1635114900000|2021-10-24 22:35:00|1996|1994|1995.5|1993.5|1996.3|1994.3|1995.2|1993.2|0
1635115200000|2021-10-24 22:40:00|1995.4|1993.4|1994.5|1992.5|1995.5|1993.5|1994.1|1992.1|0
1635115500000|2021-10-24 22:45:00|1994.4|1992.4|1993.4|1991.4|1994.5|1992.5|1993.2|1991.2|0
1635115800000|2021-10-24 22:50:00|1993.5|1991.5|1993|1991|1994.2|1992.2|1992.1|1990.1|0
1635116100000|2021-10-24 22:55:00|1992.9|1990.9|1992.7|1990.7|1993.3|1991.3|1992.3|1990.3|0
1635116400000|2021-10-24 23:00:00|1992.9|1990.9|1991.3|1989.3|1993.6|1991.6|1991.3|1989.3|0
1635116700000|2021-10-24 23:05:00|1991.1|1989.1|1988.6|1986.6|1991.6|1989.6|1988.5|1986.5|0
1635117000000|2021-10-24 23:10:00|1988.5|1986.5|1987.9|1985.9|1989.2|1987.2|1987.9|1985.9|0
1635117300000|2021-10-24 23:15:00|1988.4|1986.4|1986.7|1984.7|1988.9|1986.9|1986|1984|0
1635117600000|2021-10-24 23:20:00|1986.4|1984.4|1985.7|1983.7|1987|1985|1985|1983|0
1635117900000|2021-10-24 23:25:00|1985.8|1983.8|1986.9|1984.9|1987.2|1985.2|1985.5|1983.5|0
1635118200000|2021-10-24 23:30:00|1987|1985|1987.9|1985.9|1990.5|1988.5|1987|1985|0
1635118500000|2021-10-24 23:35:00|1988|1986|1986.9|1984.9|1988.7|1986.7|1985.8|1983.8|0
1635118800000|2021-10-24 23:40:00|1986.7|1984.7|1984.6|1982.6|1986.7|1984.7|1982.6|1980.6|0
1635119100000|2021-10-24 23:45:00|1984.5|1982.5|1987.5|1986.3|1988|1986.8|1981.7|1980.5|1369
1635119400000|2021-10-24 23:50:00|1987|1985.8|1988.5|1987.3|1989|1987.8|1986|1984.8|540
1635119700000|2021-10-24 23:55:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1988.5|1987.3|267
1635120000000|2021-10-25 00:00:00|1988.8|1988|1991.3|1990.5|1991.8|1991|1988.3|1987.5|1745
1635120300000|2021-10-25 00:05:00|1990.8|1990|1993.8|1993|1994.3|1993.5|1990.8|1990|1137
1635120600000|2021-10-25 00:10:00|1994.3|1993.5|1994.8|1994|1995.3|1994.5|1992.8|1992|819
1635120900000|2021-10-25 00:15:00|1994.3|1993.5|1997.8|1997|1998.3|1997.5|1993.8|1993|913
1635121200000|2021-10-25 00:20:00|1997.5|1996.7|1997.8|1997|1998.3|1997.5|1996.8|1996|468
1635121500000|2021-10-25 00:25:00|1998|1997.2|1997.3|1996.5|1998.8|1998|1997.3|1996.5|416
1635121800000|2021-10-25 00:30:00|1997.8|1997|2000.3|1999.5|2000.3|1999.5|1996.8|1996|531
1635122100000|2021-10-25 00:35:00|2000|1999.2|1999.8|1999|2000.3|1999.5|1998.8|1998|537
1635122400000|2021-10-25 00:40:00|2000.3|1999.5|1997.8|1997|2000.3|1999.5|1997.8|1997|454
1635122700000|2021-10-25 00:45:00|1997.3|1996.5|1999.8|1999|2000.3|1999.5|1996.8|1996|457
1635123000000|2021-10-25 00:50:00|2000.3|1999.5|2003.8|2003|2004.8|2004|1999.8|1999|961
1635123300000|2021-10-25 00:55:00|2003.5|2002.7|2000.8|2000|2003.8|2003|2000.8|2000|417
1635123600000|2021-10-25 01:00:00|2001.3|2000.5|1999.8|1999|2002.3|2001.5|1999.8|1999|322
1635123900000|2021-10-25 01:05:00|1999.5|1998.7|2000.8|2000|2000.8|2000|1999.3|1998.5|218
1635124200000|2021-10-25 01:10:00|2001|2000.2|1999.3|1998.5|2001|2000.2|1999.3|1998.5|341
1635124500000|2021-10-25 01:15:00|1999.8|1999|1998.8|1998|2000.3|1999.5|1998.3|1997.5|358
1635124800000|2021-10-25 01:20:00|1999.3|1998.5|1998.5|1997.7|1999.8|1999|1998.3|1997.5|223
1635125100000|2021-10-25 01:25:00|1998.8|1998|1998.8|1998|1999.8|1999|1997.8|1997|179
1635125400000|2021-10-25 01:30:00|1998.3|1997.5|1999.3|1998.5|2000.3|1999.5|1997.8|1997|497
1635125700000|2021-10-25 01:35:00|1998.8|1998|2000.3|1999.5|2001.8|2001|1998.8|1998|423
1635126000000|2021-10-25 01:40:00|2000.8|2000|1999.8|1999|2000.8|2000|1998.3|1997.5|446
1635126300000|2021-10-25 01:45:00|1999.3|1998.5|1998.8|1998|1999.3|1998.5|1998.3|1997.5|255
1635126600000|2021-10-25 01:50:00|1998.3|1997.5|1995.8|1995|1998.3|1997.5|1995.3|1994.5|460
1635126900000|2021-10-25 01:55:00|1996|1995.2|1996.3|1995.5|1996.8|1996|1995.3|1994.5|382
1635127200000|2021-10-25 02:00:00|1995.8|1995|1997.3|1996.5|1997.8|1997|1995.8|1995|292
1635127500000|2021-10-25 02:05:00|1996.8|1996|1996.8|1996|1997.3|1996.5|1996.8|1996|217
1635127800000|2021-10-25 02:10:00|1997.3|1996.5|1995.3|1994.5|1997.3|1996.5|1994.8|1994|276
1635128100000|2021-10-25 02:15:00|1994.8|1994|1996.3|1995.5|1996.8|1996|1994.8|1994|327
1635128400000|2021-10-25 02:20:00|1995.8|1995|1997.3|1996.5|1997.3|1996.5|1995.3|1994.5|230
1635128700000|2021-10-25 02:25:00|1996.8|1996|1997.3|1996.5|1997.3|1996.5|1995.8|1995|243
1635129000000|2021-10-25 02:30:00|1997.8|1997|2000.3|1999.5|2000.8|2000|1997.8|1997|338
1635129300000|2021-10-25 02:35:00|2000.8|2000|1998.8|1998|2000.8|2000|1998.3|1997.5|153
1635129600000|2021-10-25 02:40:00|1998.5|1997.7|1998.3|1997.5|1999.3|1998.5|1998.3|1997.5|123
1635129900000|2021-10-25 02:45:00|1997.8|1997|1998.8|1998|1998.8|1998|1997.8|1997|94
1635130200000|2021-10-25 02:50:00|1998.3|1997.5|1999.3|1998.5|1999.8|1999|1998.3|1997.5|76
1635130500000|2021-10-25 02:55:00|1999.8|1999|2000.8|2000|2001.3|2000.5|1999.8|1999|165
1635130800000|2021-10-25 03:00:00|2001|2000.2|2001.8|2001|2002|2001.2|2000.3|1999.5|266
1635131100000|2021-10-25 03:05:00|2002|2001.2|2002.3|2001.5|2002.3|2001.5|2001.8|2001|128
1635131400000|2021-10-25 03:10:00|2002.8|2002|2003|2002.2|2004.8|2004|2002.3|2001.5|579
1635131700000|2021-10-25 03:15:00|2002.8|2002|2002.8|2002|2003.8|2003|2002.8|2002|349
1635132000000|2021-10-25 03:20:00|2003.3|2002.5|2001.8|2001|2003.3|2002.5|2001.8|2001|314
1635132300000|2021-10-25 03:25:00|2001.3|2000.5|2001.3|2000.5|2002.8|2002|2000.8|2000|322
1635132600000|2021-10-25 03:30:00|2001.8|2001|1998.8|1998|2001.8|2001|1998.8|1998|517
1635132900000|2021-10-25 03:35:00|1998.3|1997.5|1997.8|1997|1999.3|1998.5|1997.8|1997|228
1635133200000|2021-10-25 03:40:00|1997.3|1996.5|1997.3|1996.5|1998|1997.2|1996.8|1996|354
1635133500000|2021-10-25 03:45:00|1997|1996.2|1997.3|1996.5|1998.3|1997.5|1996.8|1996|268
1635133800000|2021-10-25 03:50:00|1997.5|1996.7|1997.3|1996.5|1997.8|1997|1996.3|1995.5|209
1635134100000|2021-10-25 03:55:00|1996.8|1996|1996.8|1996|1997.3|1996.5|1996.3|1995.5|248
1635134400000|2021-10-25 04:00:00|1997.3|1996.5|1996.3|1995.5|1997.3|1996.5|1996.3|1995.5|208
1635134700000|2021-10-25 04:05:00|1995.8|1995|1996.8|1996|1996.8|1996|1995.8|1995|366
1635135000000|2021-10-25 04:10:00|1996.3|1995.5|1996.3|1995.5|1997.3|1996.5|1996.3|1995.5|261
1635135300000|2021-10-25 04:15:00|1995.8|1995|1994.8|1994|1996.3|1995.5|1994.8|1994|387
1635135600000|2021-10-25 04:20:00|1994.5|1993.7|1994.8|1994|1994.8|1994|1994.3|1993.5|324
1635135900000|2021-10-25 04:25:00|1995.3|1994.5|1994.3|1993.5|1995.3|1994.5|1994.3|1993.5|396
1635136200000|2021-10-25 04:30:00|1993.8|1993|1993.3|1992.5|1994.8|1994|1993.3|1992.5|453
1635136500000|2021-10-25 04:35:00|1992.8|1992|1993.8|1993|1993.8|1993|1992.8|1992|393
1635136800000|2021-10-25 04:40:00|1993.3|1992.5|1994.3|1993.5|1994.8|1994|1993.3|1992.5|337
1635137100000|2021-10-25 04:45:00|1993.8|1993|1993.8|1993|1994.3|1993.5|1993.8|1993|213
1635137400000|2021-10-25 04:50:00|1994|1993.2|1993.8|1993|1994.8|1994|1993.8|1993|282
1635137700000|2021-10-25 04:55:00|1994.3|1993.5|1993.8|1993|1994.3|1993.5|1993.8|1993|238
1635138000000|2021-10-25 05:00:00|1993.3|1992.5|1992.8|1992|1995.3|1994.5|1992.8|1992|1115
1635138300000|2021-10-25 05:05:00|1993.3|1992.5|1991.8|1991|1993.3|1992.5|1991.8|1991|385
1635138600000|2021-10-25 05:10:00|1992|1991.2|1992.8|1992|1993.3|1992.5|1991.8|1991|433
1635138900000|2021-10-25 05:15:00|1992.3|1991.5|1993.3|1992.5|1993.8|1993|1992.3|1991.5|471
1635139200000|2021-10-25 05:20:00|1993.5|1992.7|1993.8|1993|1994.3|1993.5|1993.3|1992.5|302
1635139500000|2021-10-25 05:25:00|1993.3|1992.5|1994.8|1994|1995.3|1994.5|1993.3|1992.5|449
1635139800000|2021-10-25 05:30:00|1995|1994.2|1996|1995.2|1996|1995.2|1994.8|1994|355
1635140100000|2021-10-25 05:35:00|1995.8|1995|1995.8|1995|1996.3|1995.5|1995.3|1994.5|430
1635140400000|2021-10-25 05:40:00|1995.3|1994.5|1995.8|1995|1995.8|1995|1995.3|1994.5|394
1635140700000|2021-10-25 05:45:00|1996.3|1995.5|1996.3|1995.5|1996.8|1996|1995.8|1995|572
1635141000000|2021-10-25 05:50:00|1995.8|1995|1997.3|1996.5|1997.8|1997|1995.8|1995|694
1635141300000|2021-10-25 05:55:00|1997.8|1997|1996.3|1995.5|1998.3|1997.5|1995.3|1994.5|3416
1635141600000|2021-10-25 06:00:00|1995.8|1995|1993.8|1993|1995.8|1995|1993.3|1992.5|2640
1635141900000|2021-10-25 06:05:00|1994.3|1993.5|1994.5|1993.7|1994.8|1994|1993.3|1992.5|648
1635142200000|2021-10-25 06:10:00|1994.8|1992.8|1997.6|1995.6|1997.6|1995.6|1994.5|1992.5|4
1635142500000|2021-10-25 06:15:00|1997.4|1995.4|1997.7|1995.7|1997.9|1995.9|1997.2|1995.2|440
1635142800000|2021-10-25 06:20:00|1997.9|1995.9|1998.4|1996.4|1998.4|1996.4|1997.6|1995.6|0
1635143100000|2021-10-25 06:25:00|1998.3|1996.3|1998.7|1996.7|1998.7|1996.7|1997.9|1995.9|0
1635143400000|2021-10-25 06:30:00|1999|1997|1999.5|1997.5|2000|1998|1999|1997|0
1635143700000|2021-10-25 06:35:00|1999.4|1997.4|1999.4|1997.4|1999.7|1997.7|1999.1|1997.1|0
1635144000000|2021-10-25 06:40:00|1999.5|1997.5|1998.8|1996.8|1999.7|1997.7|1998.8|1996.8|0
1635144300000|2021-10-25 06:45:00|1999.1|1997.1|1998.5|1996.5|1999.1|1997.1|1998.5|1996.5|0
1635144600000|2021-10-25 06:50:00|1998.2|1996.2|1998.7|1996.7|1998.8|1996.8|1997.9|1995.9|0
1635144900000|2021-10-25 06:55:00|1998.8|1996.8|1999.4|1997.4|1999.7|1997.7|1998.5|1996.5|0
1635145200000|2021-10-25 07:00:00|1999.7|1997.7|1997|1995|2000|1998|1996.9|1994.9|0
1635145500000|2021-10-25 07:05:00|1997.2|1995.2|1997.5|1995.5|1997.8|1995.8|1996.6|1994.6|0
1635145800000|2021-10-25 07:10:00|1997.2|1995.2|1996.9|1994.9|1997.8|1995.8|1996.9|1994.9|0
1635146100000|2021-10-25 07:15:00|1997.1|1995.1|1997.8|1995.8|1998.1|1996.1|1996.9|1994.9|0
1635146400000|2021-10-25 07:20:00|1997.5|1995.5|1998.7|1996.7|1998.7|1996.7|1997.2|1995.2|0
1635146700000|2021-10-25 07:25:00|1998.8|1996.8|1999|1997|1999.3|1997.3|1998.4|1996.4|0
1635147000000|2021-10-25 07:30:00|1998.5|1997.8|1997.5|1996.3|1998.5|1997.8|1997|1995.8|379
1635147300000|2021-10-25 07:35:00|1998|1996.8|1998.5|1997.3|1999.5|1998.3|1998|1996.8|86
1635147600000|2021-10-25 07:40:00|1998.2|1997|1998|1996.8|1999|1997.8|1998|1996.8|37
1635147900000|2021-10-25 07:45:00|1998.2|1997|1999.5|1998.3|1999.5|1998.3|1998|1996.8|37
1635148200000|2021-10-25 07:50:00|1999|1997.8|1999|1997.8|1999.2|1998|1998|1996.8|74
1635148500000|2021-10-25 07:55:00|1999.5|1998.3|1999|1997.8|2000|1998.8|1999|1997.8|199
1635148800000|2021-10-25 08:00:00|1998.5|1997.3|2001|1999.8|2001.5|2000.3|1998.5|1997.3|134
1635149100000|2021-10-25 08:05:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2000.5|1999.3|129
1635149400000|2021-10-25 08:10:00|2000.7|1999.5|2000|1998.8|2001|1999.8|2000|1998.8|71
1635149700000|2021-10-25 08:15:00|2000.2|1999|1999|1997.8|2000.5|1999.3|1999|1997.8|111
1635150000000|2021-10-25 08:20:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|66
1635150300000|2021-10-25 08:25:00|1998.7|1997.5|1997.5|1996.3|1998.7|1997.5|1997|1995.8|237
1635150600000|2021-10-25 08:30:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1997|1995.8|174
1635150900000|2021-10-25 08:35:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1997|1995.8|48
1635151200000|2021-10-25 08:40:00|1997.7|1996.5|1997.5|1996.3|1998.5|1997.3|1996.5|1995.3|177
1635151500000|2021-10-25 08:45:00|1998|1996.8|1997.5|1996.3|1998|1996.8|1997.5|1996.3|21
1635151800000|2021-10-25 08:50:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1997|1995.8|10
1635152100000|2021-10-25 08:55:00|1997|1995.8|1997.5|1996.3|1998|1996.8|1997|1995.8|78
1635152400000|2021-10-25 09:00:00|1998|1996.8|1997.5|1996.3|1998|1996.8|1997.5|1996.3|30
1635152700000|2021-10-25 09:05:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1997|1995.8|20
1635153000000|2021-10-25 09:10:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1997|1995.8|12
1635153300000|2021-10-25 09:15:00|1997.2|1996|1996.5|1995.3|1997.5|1996.3|1996.5|1995.3|39
1635153600000|2021-10-25 09:20:00|1996|1994.8|1995|1993.8|1996|1994.8|1995|1993.8|56
1635153900000|2021-10-25 09:25:00|1995.2|1994|1996|1994.8|1996|1994.8|1995|1993.8|22
1635154200000|2021-10-25 09:30:00|1996.5|1995.3|1996.5|1995.3|1997|1995.8|1996|1994.8|50
1635154500000|2021-10-25 09:35:00|1996.7|1995.5|1997|1995.8|1997.5|1996.3|1996.5|1995.3|30
1635154800000|2021-10-25 09:40:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1996.5|1995.3|25
1635155100000|2021-10-25 09:45:00|1996.7|1995.5|1996.5|1995.3|1996.7|1995.5|1996.5|1995.3|10
1635155400000|2021-10-25 09:50:00|1997|1995.8|1996|1994.8|1997|1995.8|1996|1994.8|38
1635155700000|2021-10-25 09:55:00|1996.2|1995|1996|1994.8|1996.5|1995.3|1996|1994.8|26
1635156000000|2021-10-25 10:00:00|1996.5|1995.3|1996.5|1995.3|1996.5|1995.3|1996|1994.8|19
1635156300000|2021-10-25 10:05:00|1996.7|1995.5|1997|1995.8|1997|1995.8|1996.5|1995.3|16
1635156600000|2021-10-25 10:10:00|1996.7|1995.5|1997.5|1996.3|1998|1996.8|1996.7|1995.5|125
1635156900000|2021-10-25 10:15:00|1997|1995.8|1998|1996.8|1998|1996.8|1997|1995.8|89
1635157200000|2021-10-25 10:20:00|1997.7|1996.5|1997.5|1996.3|1997.7|1996.5|1997|1995.8|65
1635157500000|2021-10-25 10:25:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1997|1995.8|41
1635157800000|2021-10-25 10:30:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1997|1995.8|10
1635158100000|2021-10-25 10:35:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1997|1995.8|27
1635158400000|2021-10-25 10:40:00|1997.2|1996|1997.5|1996.3|1997.5|1996.3|1997|1995.8|29
1635158700000|2021-10-25 10:45:00|1997.7|1996.5|1997.5|1996.3|1998|1996.8|1997.5|1996.3|86
1635159000000|2021-10-25 10:50:00|1997.7|1996.5|1998|1996.8|1998|1996.8|1997|1995.8|28
1635159300000|2021-10-25 10:55:00|1997.7|1996.5|1997.5|1996.3|1998|1996.8|1997.5|1996.3|27
1635159600000|2021-10-25 11:00:00|1997|1995.8|1997|1995.8|1998|1996.8|1997|1995.8|79
1635159900000|2021-10-25 11:05:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1996.2|1995|61
1635160200000|2021-10-25 11:10:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1996.5|1995.3|17
1635160500000|2021-10-25 11:15:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997|1995.8|17
1635160800000|2021-10-25 11:20:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|24
1635161100000|2021-10-25 11:25:00|1997.2|1996|1998|1996.8|1998|1996.8|1997|1995.8|165
1635161400000|2021-10-25 11:30:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|57
1635161700000|2021-10-25 11:35:00|1998|1996.8|1997|1995.8|1998|1996.8|1997|1995.8|20
1635162000000|2021-10-25 11:40:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|6
1635162300000|2021-10-25 11:45:00|1997.7|1996.5|1998|1996.8|1998|1996.8|1997.5|1996.3|23
1635162600000|2021-10-25 11:50:00|1997.7|1996.5|1998|1996.8|1998|1996.8|1997.5|1996.3|32
1635162900000|2021-10-25 11:55:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997.5|1996.3|24
1635163200000|2021-10-25 12:00:00|1998.5|1997.3|1997.5|1996.3|1998.5|1997.3|1997.5|1996.3|15
1635163500000|2021-10-25 12:05:00|1998|1996.8|1997.5|1996.3|1998|1996.8|1997.5|1996.3|50
1635163800000|2021-10-25 12:10:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1997|1995.8|27
1635164100000|2021-10-25 12:15:00|1997.2|1996|1997.5|1996.3|1998|1996.8|1997.2|1996|49
1635164400000|2021-10-25 12:20:00|1998|1996.8|1997.5|1996.3|1998|1996.8|1997.5|1996.3|22
1635164700000|2021-10-25 12:25:00|1997.7|1996.5|1998.5|1997.3|1998.5|1997.3|1997.5|1996.3|51
1635165000000|2021-10-25 12:30:00|1999|1997.8|1998|1996.8|1999|1997.8|1998|1996.8|72
1635165300000|2021-10-25 12:35:00|1998.5|1997.3|1998.5|1997.3|1999|1997.8|1998|1996.8|52
1635165600000|2021-10-25 12:40:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|10
1635165900000|2021-10-25 12:45:00|1998.5|1997.3|1999|1997.8|1999|1997.8|1998.5|1997.3|10
1635166200000|2021-10-25 12:50:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998|1996.8|29
1635166500000|2021-10-25 12:55:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999|1997.8|37
1635166800000|2021-10-25 13:00:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999.5|1998.3|74
1635167100000|2021-10-25 13:05:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|30
1635167400000|2021-10-25 13:10:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|26
1635167700000|2021-10-25 13:15:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|72
1635168000000|2021-10-25 13:20:00|1999.5|1998.3|1999|1997.8|1999.7|1998.5|1999|1997.8|73
1635168300000|2021-10-25 13:25:00|1999.2|1998|1999.5|1998.3|1999.7|1998.5|1999|1997.8|25
1635168600000|2021-10-25 13:30:00|2000|1998.8|1997.5|1996.3|2000|1998.8|1997|1995.8|172
1635168900000|2021-10-25 13:35:00|1997.7|1996.5|1995.5|1994.3|1998.2|1997|1995.5|1994.3|328
1635169200000|2021-10-25 13:40:00|1995|1993.8|1995.5|1994.3|1996|1994.8|1993.5|1992.3|298
1635169500000|2021-10-25 13:45:00|1995|1993.8|1997|1995.8|1997|1995.8|1995|1993.8|150
1635169800000|2021-10-25 13:50:00|1996.5|1995.3|2000|1998.8|2000|1998.8|1996|1994.8|304
1635170100000|2021-10-25 13:55:00|1999.7|1998.5|2000.5|1999.3|2001|1999.8|1999.5|1998.3|143
1635170400000|2021-10-25 14:00:00|2001|1999.8|2000.5|1999.3|2001.7|2000.5|2000|1998.8|146
1635170700000|2021-10-25 14:05:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|1999|1997.8|152
1635171000000|2021-10-25 14:10:00|2000|1998.8|2000.5|1999.3|2001|1999.8|2000|1998.8|128
1635171300000|2021-10-25 14:15:00|2000.7|1999.5|2002|2000.8|2002.5|2001.3|2000.5|1999.3|271
1635171600000|2021-10-25 14:20:00|2002.5|2001.3|2001|1999.8|2003|2001.8|1999.5|1998.3|407
1635171900000|2021-10-25 14:25:00|2000.5|1999.3|2002.5|2001.3|2002.5|2001.3|1999.5|1998.3|278
1635172200000|2021-10-25 14:30:00|2002.2|2001|2003|2001.8|2003|2001.8|2001.5|2000.3|97
1635172500000|2021-10-25 14:35:00|2002.5|2001.3|2002.5|2001.3|2002.7|2001.5|2001.5|2000.3|151
1635172800000|2021-10-25 14:40:00|2002.2|2001|2003|2001.8|2003|2001.8|2002|2000.8|58
1635173100000|2021-10-25 14:45:00|2002.5|2001.3|2003.5|2002.3|2003.5|2002.3|2002|2000.8|44
1635173400000|2021-10-25 14:50:00|2003|2001.8|2004|2002.8|2004.5|2003.3|2003|2001.8|87
1635173700000|2021-10-25 14:55:00|2003.5|2002.3|2003.5|2002.3|2004|2002.8|2003|2001.8|53
1635174000000|2021-10-25 15:00:00|2004|2002.8|2005.5|2004.3|2005.5|2004.3|2003.5|2002.3|188
1635174300000|2021-10-25 15:05:00|2005.2|2004|2006|2004.8|2006|2004.8|2005|2003.8|89
1635174600000|2021-10-25 15:10:00|2005.7|2004.5|2006.5|2005.3|2006.5|2005.3|2005.7|2004.5|124
1635174900000|2021-10-25 15:15:00|2006.7|2005.5|2008.5|2007.3|2008.5|2007.3|2006.5|2005.3|371
1635175200000|2021-10-25 15:20:00|2008|2006.8|2008.5|2007.3|2009|2007.8|2008|2006.8|164
1635175500000|2021-10-25 15:25:00|2008.2|2007|2009.5|2008.3|2009.5|2008.3|2008|2006.8|86
1635175800000|2021-10-25 15:30:00|2010|2008.8|2009|2007.8|2010|2008.8|2008.5|2007.3|139
1635176100000|2021-10-25 15:35:00|2009.5|2008.3|2008|2006.8|2009.5|2008.3|2007.7|2006.5|164
1635176400000|2021-10-25 15:40:00|2008.2|2007|2010.5|2009.3|2010.5|2009.3|2008|2006.8|222
1635176700000|2021-10-25 15:45:00|2010|2008.8|2010|2008.8|2010.5|2009.3|2009.5|2008.3|108
1635177000000|2021-10-25 15:50:00|2009.7|2008.5|2010.2|2009|2011|2009.8|2009.5|2008.3|78
1635177300000|2021-10-25 15:55:00|2010|2008.8|2010.5|2009.3|2011|2009.8|2010|2008.8|46
1635177600000|2021-10-25 16:00:00|2010.2|2009|2010.5|2009.3|2010.5|2009.3|2010|2008.8|60
1635177900000|2021-10-25 16:05:00|2010|2008.8|2010.5|2009.3|2011|2009.8|2010|2008.8|64
1635178200000|2021-10-25 16:10:00|2011|2009.8|2011|2009.8|2011.5|2010.3|2010.5|2009.3|57
1635178500000|2021-10-25 16:15:00|2010.5|2009.3|2010.5|2009.3|2011.5|2010.3|2010|2008.8|64
1635178800000|2021-10-25 16:20:00|2010.2|2009|2010|2008.8|2010.5|2009.3|2009.5|2008.3|31
1635179100000|2021-10-25 16:25:00|2010.5|2009.3|2010|2008.8|2010.5|2009.3|2010|2008.8|33
1635179400000|2021-10-25 16:30:00|2009.5|2008.3|2009|2007.8|2009.5|2008.3|2009|2007.8|68
1635179700000|2021-10-25 16:35:00|2008.5|2007.3|2009|2007.8|2009|2007.8|2008|2006.8|110
1635180000000|2021-10-25 16:40:00|2008.7|2007.5|2009|2007.8|2009|2007.8|2008.5|2007.3|27
1635180300000|2021-10-25 16:45:00|2009.5|2008.3|2010.7|2009.5|2011|2009.8|2009.2|2008|97
1635180600000|2021-10-25 16:50:00|2011|2009.8|2010.5|2009.3|2011|2009.8|2009.5|2008.3|106
1635180900000|2021-10-25 16:55:00|2010.2|2009|2010.5|2009.3|2011|2009.8|2010|2008.8|82
1635181200000|2021-10-25 17:00:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2010|2008.8|73
1635181500000|2021-10-25 17:05:00|2010|2008.8|2011|2009.8|2011|2009.8|2010|2008.8|80
1635181800000|2021-10-25 17:10:00|2010.7|2009.5|2011.5|2010.3|2011.5|2010.3|2010|2008.8|94
1635182100000|2021-10-25 17:15:00|2011.2|2010|2010.5|2009.3|2011.5|2010.3|2010.5|2009.3|19
1635182400000|2021-10-25 17:20:00|2010|2008.8|2010|2008.8|2010.5|2009.3|2009.5|2008.3|102
1635182700000|2021-10-25 17:25:00|2010.5|2009.3|2010.5|2009.3|2010.5|2009.3|2010|2008.8|21
1635183000000|2021-10-25 17:30:00|2010.2|2009|2009.5|2008.3|2010.5|2009.3|2009.5|2008.3|80
1635183300000|2021-10-25 17:35:00|2009.7|2008.5|2009|2007.8|2010|2008.8|2009|2007.8|36
1635183600000|2021-10-25 17:40:00|2008.7|2007.5|2009|2007.8|2009.5|2008.3|2008.5|2007.3|53
1635183900000|2021-10-25 17:45:00|2009.2|2008|2009|2007.8|2009.5|2008.3|2008.7|2007.5|33
1635184200000|2021-10-25 17:50:00|2008.7|2007.5|2009|2007.8|2009|2007.8|2008.5|2007.3|23
1635184500000|2021-10-25 17:55:00|2009.5|2008.3|2009|2007.8|2009.5|2008.3|2009|2007.8|35
1635184800000|2021-10-25 18:00:00|2008.5|2007.3|2008|2006.8|2009|2007.8|2008|2006.8|101
1635185100000|2021-10-25 18:05:00|2007.7|2006.5|2008|2006.8|2008.5|2007.3|2007.5|2006.3|74
1635185400000|2021-10-25 18:10:00|2007.5|2006.3|2007.5|2006.3|2008|2006.8|2007.5|2006.3|22
1635185700000|2021-10-25 18:15:00|2007.7|2006.5|2008.5|2007.3|2008.5|2007.3|2007.5|2006.3|16
1635186000000|2021-10-25 18:20:00|2008|2006.8|2008.5|2007.3|2008.5|2007.3|2008|2006.8|26
1635186300000|2021-10-25 18:25:00|2008|2006.8|2008.5|2007.3|2008.5|2007.3|2008|2006.8|30
1635186600000|2021-10-25 18:30:00|2008|2006.8|2008.5|2007.3|2008.5|2007.3|2008|2006.8|23
1635186900000|2021-10-25 18:35:00|2009|2007.8|2007.5|2006.3|2009|2007.8|2007.5|2006.3|41
1635187200000|2021-10-25 18:40:00|2008|2006.8|2007|2005.8|2008|2006.8|2007|2005.8|35
1635187500000|2021-10-25 18:45:00|2007.5|2006.3|2007.5|2006.3|2007.5|2006.3|2006.5|2005.3|66
1635187800000|2021-10-25 18:50:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|38
1635188100000|2021-10-25 18:55:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|18
1635188400000|2021-10-25 19:00:00|2007.2|2006|2007.5|2006.3|2007.5|2006.3|2007|2005.8|16
1635188700000|2021-10-25 19:05:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|39
1635189000000|2021-10-25 19:10:00|2007|2005.8|2006|2004.8|2007|2005.8|2005.5|2004.3|209
1635189300000|2021-10-25 19:15:00|2006.5|2005.3|2006.5|2005.3|2007|2005.8|2006|2004.8|44
1635189600000|2021-10-25 19:20:00|2006.7|2005.5|2006.5|2005.3|2007.5|2006.3|2006.5|2005.3|27
1635189900000|2021-10-25 19:25:00|2006.7|2005.5|2007.5|2006.3|2007.5|2006.3|2006.7|2005.5|36
1635190200000|2021-10-25 19:30:00|2007|2005.8|2005.5|2004.3|2007|2005.8|2005.5|2004.3|161
1635190500000|2021-10-25 19:35:00|2006|2004.8|2005.5|2004.3|2006|2004.8|2005|2003.8|123
1635190800000|2021-10-25 19:40:00|2005.7|2004.5|2005.5|2004.3|2006|2004.8|2005|2003.8|66
1635191100000|2021-10-25 19:45:00|2005|2003.8|2005.5|2004.3|2006|2004.8|2005|2003.8|83
1635191400000|2021-10-25 19:50:00|2005.7|2004.5|2007|2005.8|2008|2006.8|2005.5|2004.3|242
1635191700000|2021-10-25 19:55:00|2006.5|2005.3|2006|2004.8|2006.5|2005.3|2005|2003.8|83
1635192000000|2021-10-25 20:00:00|2006.5|2005.3|2005.5|2004.3|2006.5|2005.3|2005.5|2004.3|13
1635192300000|2021-10-25 20:05:00|2005|2003.8|2006|2004.8|2006|2004.8|2004.2|2003|47
1635192600000|2021-10-25 20:10:00|2005.7|2004.5|2006.5|2005.3|2006.5|2005.3|2005.5|2004.3|23
1635192900000|2021-10-25 20:15:00|2007|2005.8|2007.5|2006.3|2008|2006.8|2007|2005.8|14
1635193200000|2021-10-25 20:20:00|2007.9|2005.9|2007.7|2005.7|2008.2|2006.2|2007.2|2005.2|39
1635193500000|2021-10-25 20:25:00|2007.6|2005.6|2007.6|2005.6|2007.9|2005.9|2007.3|2005.3|0
1635193800000|2021-10-25 20:30:00|2007.4|2005.4|2008.1|2006.1|2008.3|2006.3|2007.4|2005.4|0
1635194100000|2021-10-25 20:35:00|2008.3|2006.3|2008.7|2006.7|2008.8|2006.8|2008.3|2006.3|5
1635194400000|2021-10-25 20:40:00|2008.6|2006.6|2008.7|2006.7|2008.9|2006.9|2008.3|2006.3|1
1635194700000|2021-10-25 20:45:00|2008.6|2006.6|2007.1|2005.1|2008.7|2006.7|2006.6|2004.6|36
1635195000000|2021-10-25 20:50:00|2007.2|2005.2|2007.2|2005.2|2007.5|2005.5|2007|2005|6
1635195300000|2021-10-25 20:55:00|2007.1|2005.1|2006.6|2004.6|2007.1|2005.1|2006.2|2004.2|0
1635195600000|2021-10-25 21:00:00|||||||||4
1635196500000|2021-10-25 21:15:00|2006.5|2004.5|2006.4|2004.4|2006.5|2004.5|2006.3|2004.3|0
1635196800000|2021-10-25 21:20:00|2006.5|2004.5|2006.5|2004.5|2006.6|2004.6|2006.4|2004.4|0
1635197400000|2021-10-25 21:30:00|2006.6|2004.6|2006.6|2004.6|2006.6|2004.6|2006.5|2004.5|0
1635198000000|2021-10-25 21:40:00|2006.5|2004.5|2006.5|2004.5|2006.5|2004.5|2006.3|2004.3|0
1635198300000|2021-10-25 21:45:00|2006.4|2004.4|2006.5|2004.5|2006.5|2004.5|2006.4|2004.4|0
1635198600000|2021-10-25 21:50:00|2006.4|2004.4|2006.4|2004.4|2006.4|2004.4|2006.4|2004.4|0
1635198900000|2021-10-25 21:55:00|2006.3|2004.3|2006.5|2004.5|2006.5|2004.5|2006.3|2004.3|0
1635199200000|2021-10-25 22:00:00|2006.7|2004.7|2005.7|2003.7|2006.8|2004.8|2005.7|2003.7|0
1635199500000|2021-10-25 22:05:00|2005.8|2003.8|2005.5|2003.5|2006|2004|2005.5|2003.5|0
1635199800000|2021-10-25 22:10:00|2005.4|2003.4|2005.4|2003.4|2005.5|2003.5|2004.9|2002.9|0
1635200100000|2021-10-25 22:15:00|2005.6|2003.6|2005.6|2003.6|2005.6|2003.6|2005.6|2003.6|0
1635200400000|2021-10-25 22:20:00|2005.9|2003.9|2005.6|2003.6|2005.9|2003.9|2005.3|2003.3|0
1635200700000|2021-10-25 22:25:00|2005.7|2003.7|2005.7|2003.7|2005.9|2003.9|2005.7|2003.7|0
1635201000000|2021-10-25 22:30:00|2005.6|2003.6|2005.5|2003.5|2005.6|2003.6|2005.2|2003.2|0
1635201300000|2021-10-25 22:35:00|2005.2|2003.2|2005.2|2003.2|2005.5|2003.5|2005.2|2003.2|0
1635201600000|2021-10-25 22:40:00|2004.8|2002.8|2005.4|2003.4|2005.4|2003.4|2004.6|2002.6|0
1635201900000|2021-10-25 22:45:00|2005.2|2003.2|2005.4|2003.4|2005.5|2003.5|2004.6|2002.6|0
1635202200000|2021-10-25 22:50:00|2005.2|2003.2|2005.1|2003.1|2005.5|2003.5|2004.9|2002.9|0
1635202500000|2021-10-25 22:55:00|2004.9|2002.9|2004.6|2002.6|2005.1|2003.1|2004.6|2002.6|0
1635202800000|2021-10-25 23:00:00|2004.8|2002.8|2004.3|2002.3|2005.1|2003.1|2004.2|2002.2|0
1635203100000|2021-10-25 23:05:00|2004.4|2002.4|2004.8|2002.8|2004.9|2002.9|2004.3|2002.3|0
1635203400000|2021-10-25 23:10:00|2004.6|2002.6|2004.9|2002.9|2005.2|2003.2|2004.6|2002.6|0
1635203700000|2021-10-25 23:15:00|2004.6|2002.6|2004.6|2002.6|2005.2|2003.2|2004.6|2002.6|0
1635204000000|2021-10-25 23:20:00|2004.9|2002.9|2004.9|2002.9|2005.2|2003.2|2004.9|2002.9|0
1635204300000|2021-10-25 23:25:00|2005.2|2003.2|2005|2003|2005.6|2003.6|2005|2003|0
1635204600000|2021-10-25 23:30:00|2005.2|2003.2|2007.7|2005.7|2007.7|2005.7|2004.9|2002.9|0
1635204900000|2021-10-25 23:35:00|2007.9|2005.9|2007.7|2005.7|2008|2006|2007.1|2005.1|0
1635205200000|2021-10-25 23:40:00|2007.9|2005.9|2007.5|2005.5|2008.9|2006.9|2007|2005|0
1635205500000|2021-10-25 23:45:00|2007.9|2005.9|2008.6|2007.4|2010.1|2008.9|2007.6|2005.6|775
1635205800000|2021-10-25 23:50:00|2008.8|2007.6|2012.6|2011.4|2012.6|2011.4|2008.6|2007.4|485
1635206100000|2021-10-25 23:55:00|2012.1|2010.9|2014.1|2012.9|2014.1|2012.9|2012.1|2010.9|554
1635206400000|2021-10-26 00:00:00|2013.9|2013.1|2011.4|2010.6|2014.9|2014.1|2008.4|2007.6|2007
1635206700000|2021-10-26 00:05:00|2011.9|2011.1|2016.9|2016.1|2019.1|2018.3|2011.9|2011.1|1963
1635207000000|2021-10-26 00:10:00|2017.4|2016.6|2015.4|2014.6|2017.9|2017.1|2014.9|2014.1|1146
1635207300000|2021-10-26 00:15:00|2014.9|2014.1|2016.9|2016.1|2017.9|2017.1|2014.9|2014.1|945
1635207600000|2021-10-26 00:20:00|2017.4|2016.6|2014.9|2014.1|2017.4|2016.6|2013.9|2013.1|604
1635207900000|2021-10-26 00:25:00|2015.4|2014.6|2017.9|2017.1|2018.4|2017.6|2014.9|2014.1|875
1635208200000|2021-10-26 00:30:00|2018.1|2017.3|2020.4|2019.6|2020.4|2019.6|2016.9|2016.1|720
1635208500000|2021-10-26 00:35:00|2019.9|2019.1|2018.4|2017.6|2020.4|2019.6|2018.4|2017.6|607
1635208800000|2021-10-26 00:40:00|2017.9|2017.1|2019.1|2018.3|2019.4|2018.6|2016.9|2016.1|531
1635209100000|2021-10-26 00:45:00|2019.4|2018.6|2019.4|2018.6|2020.4|2019.6|2018.4|2017.6|450
1635209400000|2021-10-26 00:50:00|2019.9|2019.1|2019.9|2019.1|2020.9|2020.1|2019.4|2018.6|359
1635209700000|2021-10-26 00:55:00|2020.1|2019.3|2021.9|2021.1|2023.4|2022.6|2019.9|2019.1|773
1635210000000|2021-10-26 01:00:00|2022.4|2021.6|2021.9|2021.1|2022.9|2022.1|2021.4|2020.6|489
1635210300000|2021-10-26 01:05:00|2022.4|2021.6|2021.9|2021.1|2023.4|2022.6|2021.9|2021.1|275
1635210600000|2021-10-26 01:10:00|2022.4|2021.6|2022.9|2022.1|2023.4|2022.6|2022.4|2021.6|404
1635210900000|2021-10-26 01:15:00|2023.4|2022.6|2022.9|2022.1|2023.4|2022.6|2021.9|2021.1|518
1635211200000|2021-10-26 01:20:00|2022.4|2021.6|2023.4|2022.6|2024.4|2023.6|2022.4|2021.6|403
1635211500000|2021-10-26 01:25:00|2022.9|2022.1|2022.4|2021.6|2023.9|2023.1|2022.4|2021.6|243
1635211800000|2021-10-26 01:30:00|2022.9|2022.1|2023.4|2022.6|2023.9|2023.1|2021.4|2020.6|361
1635212100000|2021-10-26 01:35:00|2023.9|2023.1|2023.4|2022.6|2024.4|2023.6|2022.9|2022.1|528
1635212400000|2021-10-26 01:40:00|2023.9|2023.1|2021.4|2020.6|2023.9|2023.1|2021.4|2020.6|388
1635212700000|2021-10-26 01:45:00|2021.9|2021.1|2021.4|2020.6|2021.9|2021.1|2020.9|2020.1|386
1635213000000|2021-10-26 01:50:00|2021.9|2021.1|2020.9|2020.1|2022.4|2021.6|2020.9|2020.1|218
1635213300000|2021-10-26 01:55:00|2021.4|2020.6|2019.9|2019.1|2021.4|2020.6|2019.9|2019.1|438
1635213600000|2021-10-26 02:00:00|2020.4|2019.6|2020.4|2019.6|2020.4|2019.6|2019.9|2019.1|194
1635213900000|2021-10-26 02:05:00|2019.9|2019.1|2019.9|2019.1|2020.4|2019.6|2019.9|2019.1|277
1635214200000|2021-10-26 02:10:00|2019.4|2018.6|2019.9|2019.1|2019.9|2019.1|2019.4|2018.6|307
1635214500000|2021-10-26 02:15:00|2019.6|2018.8|2019.4|2018.6|2019.9|2019.1|2019.4|2018.6|139
1635214800000|2021-10-26 02:20:00|2019.1|2018.3|2019.9|2019.1|2019.9|2019.1|2018.9|2018.1|244
1635215100000|2021-10-26 02:25:00|2019.4|2018.6|2019.9|2019.1|2020.4|2019.6|2019.4|2018.6|321
1635215400000|2021-10-26 02:30:00|2020.4|2019.6|2020.9|2020.1|2020.9|2020.1|2019.9|2019.1|146
1635215700000|2021-10-26 02:35:00|2021.1|2020.3|2020.9|2020.1|2021.4|2020.6|2020.9|2020.1|66
1635216000000|2021-10-26 02:40:00|2021.4|2020.6|2020.9|2020.1|2021.4|2020.6|2020.4|2019.6|187
1635216300000|2021-10-26 02:45:00|2021.4|2020.6|2021.4|2020.6|2021.4|2020.6|2020.9|2020.1|221
1635216600000|2021-10-26 02:50:00|2021.9|2021.1|2021.4|2020.6|2021.9|2021.1|2020.9|2020.1|104
1635216900000|2021-10-26 02:55:00|2021.9|2021.1|2021.4|2020.6|2021.9|2021.1|2021.4|2020.6|76
1635217200000|2021-10-26 03:00:00|2020.9|2020.1|2020.9|2020.1|2021.4|2020.6|2020.9|2020.1|73
1635217500000|2021-10-26 03:05:00|2021.4|2020.6|2020.9|2020.1|2021.4|2020.6|2020.9|2020.1|109
1635217800000|2021-10-26 03:10:00|2020.4|2019.6|2020.4|2019.6|2020.4|2019.6|2020.4|2019.6|138
1635218100000|2021-10-26 03:15:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|233
1635218400000|2021-10-26 03:20:00|2019.4|2018.6|2018.9|2018.1|2019.4|2018.6|2018.9|2018.1|81
1635218700000|2021-10-26 03:25:00|2018.4|2017.6|2019.4|2018.6|2019.4|2018.6|2018.4|2017.6|325
1635219000000|2021-10-26 03:30:00|2018.9|2018.1|2019.4|2018.6|2019.9|2019.1|2018.9|2018.1|519
1635219300000|2021-10-26 03:35:00|2019.1|2018.3|2018.9|2018.1|2019.4|2018.6|2018.9|2018.1|213
1635219600000|2021-10-26 03:40:00|2019.4|2018.6|2019.4|2018.6|2019.9|2019.1|2018.9|2018.1|345
1635219900000|2021-10-26 03:45:00|2018.9|2018.1|2019.9|2019.1|2019.9|2019.1|2018.9|2018.1|136
1635220200000|2021-10-26 03:50:00|||||||||128
1635220500000|2021-10-26 03:55:00|2019.4|2018.6|2019.9|2019.1|2019.9|2019.1|2019.4|2018.6|211
1635220800000|2021-10-26 04:00:00|2019.4|2018.6|2019.4|2018.6|2019.9|2019.1|2019.4|2018.6|212
1635221100000|2021-10-26 04:05:00|2019.9|2019.1|2019.4|2018.6|2019.9|2019.1|2018.9|2018.1|262
1635221400000|2021-10-26 04:10:00|2019.9|2019.1|2019.4|2018.6|2019.9|2019.1|2019.4|2018.6|141
1635221700000|2021-10-26 04:15:00|2018.9|2018.1|2019.4|2018.6|2019.4|2018.6|2018.9|2018.1|149
1635222000000|2021-10-26 04:20:00|2018.9|2018.1|2019.4|2018.6|2019.4|2018.6|2018.9|2018.1|172
1635222300000|2021-10-26 04:25:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|117
1635222600000|2021-10-26 04:30:00|2020.1|2019.3|2019.9|2019.1|2020.4|2019.6|2019.9|2019.1|293
1635222900000|2021-10-26 04:35:00|2020.4|2019.6|2019.9|2019.1|2020.4|2019.6|2019.9|2019.1|339
1635223200000|2021-10-26 04:40:00|2020.1|2019.3|2019.4|2018.6|2020.4|2019.6|2019.4|2018.6|189
1635223500000|2021-10-26 04:45:00|2018.9|2018.1|2018.9|2018.1|2018.9|2018.1|2018.9|2018.1|115
1635223800000|2021-10-26 04:50:00|2019.4|2018.6|2018.9|2018.1|2019.4|2018.6|2018.9|2018.1|237
1635224100000|2021-10-26 04:55:00|||||||||58
1635224400000|2021-10-26 05:00:00|2019.4|2018.6|2018.9|2018.1|2019.4|2018.6|2018.4|2017.6|361
1635224700000|2021-10-26 05:05:00|2018.4|2017.6|2018.9|2018.1|2018.9|2018.1|2018.4|2017.6|292
1635225000000|2021-10-26 05:10:00|2019.4|2018.6|2019.4|2018.6|2019.4|2018.6|2019.4|2018.6|151
1635225300000|2021-10-26 05:15:00|2019.1|2018.3|2018.9|2018.1|2019.4|2018.6|2018.9|2018.1|176
1635225600000|2021-10-26 05:20:00|2019.4|2018.6|2019.6|2018.8|2019.9|2019.1|2019.4|2018.6|416
1635225900000|2021-10-26 05:25:00|2019.9|2019.1|2020.4|2019.6|2020.4|2019.6|2019.4|2018.6|367
1635226200000|2021-10-26 05:30:00|2019.9|2019.1|2019.4|2018.6|2020.4|2019.6|2019.4|2018.6|548
1635226500000|2021-10-26 05:35:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2018.9|2018.1|1018
1635226800000|2021-10-26 05:40:00|2019.4|2018.6|2018.9|2018.1|2019.9|2019.1|2018.9|2018.1|653
1635227100000|2021-10-26 05:45:00|2018.4|2017.6|2018.4|2017.6|2019.4|2018.6|2017.9|2017.1|869
1635227400000|2021-10-26 05:50:00|2018.6|2017.8|2018.4|2017.6|2018.9|2018.1|2017.9|2017.1|824
1635227700000|2021-10-26 05:55:00|2017.9|2017.1|2017.9|2017.1|2018.4|2017.6|2017.4|2016.6|3153
1635228000000|2021-10-26 06:00:00|2017.4|2016.6|2019.9|2019.1|2020.4|2019.6|2017.4|2016.6|3075
1635228300000|2021-10-26 06:05:00|2019.4|2018.6|2020.9|2020.1|2020.9|2020.1|2019.4|2018.6|735
1635228600000|2021-10-26 06:10:00|2021.1|2019.1|2020.2|2018.2|2022.1|2020.1|2020.2|2018.2|5
1635228900000|2021-10-26 06:15:00|2020.4|2018.4|2021.8|2019.8|2022.1|2020.1|2020.4|2018.4|528
1635229200000|2021-10-26 06:20:00|2021.6|2019.6|2021.8|2019.8|2022.2|2020.2|2021.5|2019.5|0
1635229500000|2021-10-26 06:25:00|2021.6|2019.6|2021.2|2019.2|2021.8|2019.8|2021|2019|0
1635229800000|2021-10-26 06:30:00|2021.5|2019.5|2021.3|2019.3|2021.9|2019.9|2021.3|2019.3|0
1635230100000|2021-10-26 06:35:00|2021|2019|2021|2019|2021.3|2019.3|2020.8|2018.8|0
1635230400000|2021-10-26 06:40:00|2020.7|2018.7|2021.3|2019.3|2021.3|2019.3|2020.7|2018.7|0
1635230700000|2021-10-26 06:45:00|2021.5|2019.5|2021.6|2019.6|2022|2020|2021.3|2019.3|0
1635231000000|2021-10-26 06:50:00|2021.5|2019.5|2021.6|2019.6|2021.8|2019.8|2021.3|2019.3|0
1635231300000|2021-10-26 06:55:00|2021.3|2019.3|2020|2018|2021.3|2019.3|2019.8|2017.8|0
1635231600000|2021-10-26 07:00:00|2020.1|2018.1|2021.1|2019.1|2022.3|2020.3|2019.5|2017.5|0
1635231900000|2021-10-26 07:05:00|2020.8|2018.8|2020.7|2018.7|2021.2|2019.2|2019.6|2017.6|0
1635232200000|2021-10-26 07:10:00|2020.6|2018.6|2020.9|2018.9|2020.9|2018.9|2020.3|2018.3|0
1635232500000|2021-10-26 07:15:00|2021.4|2019.4|2020.6|2018.6|2021.6|2019.6|2020.6|2018.6|0
1635232800000|2021-10-26 07:20:00|2020.9|2018.9|2021.8|2019.8|2021.8|2019.8|2020.6|2018.6|0
1635233100000|2021-10-26 07:25:00|2021.5|2019.5|2021.2|2019.2|2021.7|2019.7|2021.2|2019.2|0
1635233400000|2021-10-26 07:30:00|2021.4|2019.4|2020.6|2019.4|2021.4|2020.1|2020.6|2019.2|148
1635233700000|2021-10-26 07:35:00|2020.8|2019.6|2021.6|2020.4|2021.6|2020.4|2020.6|2019.4|108
1635234000000|2021-10-26 07:40:00|2022.1|2020.9|2021.6|2020.4|2022.6|2021.4|2021.3|2020.1|92
1635234300000|2021-10-26 07:45:00|2021.8|2020.6|2023.6|2022.4|2023.6|2022.4|2021.8|2020.6|95
1635234600000|2021-10-26 07:50:00|2023.1|2021.9|2023.1|2021.9|2024.1|2022.9|2023.1|2021.9|29
1635234900000|2021-10-26 07:55:00|2023.6|2022.4|2024.1|2022.9|2024.6|2023.4|2023.1|2021.9|62
1635235200000|2021-10-26 08:00:00|2023.6|2022.4|2024.6|2023.4|2024.6|2023.4|2023.6|2022.4|95
1635235500000|2021-10-26 08:05:00|2024.3|2023.1|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|96
1635235800000|2021-10-26 08:10:00|2024.1|2022.9|2024.8|2023.6|2025.1|2023.9|2024.1|2022.9|104
1635236100000|2021-10-26 08:15:00|2024.6|2023.4|2024.1|2022.9|2025.1|2023.9|2024.1|2022.9|24
1635236400000|2021-10-26 08:20:00|2024.6|2023.4|2025.1|2023.9|2026.1|2024.9|2024.6|2023.4|249
1635236700000|2021-10-26 08:25:00|2024.6|2023.4|2023.1|2021.9|2024.6|2023.4|2022.8|2021.6|272
1635237000000|2021-10-26 08:30:00|2022.6|2021.4|2023.6|2022.4|2024.1|2022.9|2022.6|2021.4|49
1635237300000|2021-10-26 08:35:00|2023.3|2022.1|2022.6|2021.4|2023.3|2022.1|2022.6|2021.4|23
1635237600000|2021-10-26 08:40:00|2023.1|2021.9|2023.6|2022.4|2023.6|2022.4|2022.6|2021.4|13
1635237900000|2021-10-26 08:45:00|2023.8|2022.6|2023.8|2022.6|2024.1|2022.9|2023.6|2022.4|22
1635238200000|2021-10-26 08:50:00|2024.1|2022.9|2024.1|2022.9|2024.1|2022.9|2023.6|2022.4|57
1635238500000|2021-10-26 08:55:00|2023.6|2022.4|2023.6|2022.4|2024.1|2022.9|2023.6|2022.4|55
1635238800000|2021-10-26 09:00:00|2023.1|2021.9|2023.1|2021.9|2023.6|2022.4|2022.6|2021.4|31
1635239100000|2021-10-26 09:05:00|2023.3|2022.1|2023.1|2021.9|2023.3|2022.1|2023.1|2021.9|27
1635239400000|2021-10-26 09:10:00|2023.6|2022.4|2023.8|2022.6|2024.1|2022.9|2023.6|2022.4|45
1635239700000|2021-10-26 09:15:00|2023.6|2022.4|2023.6|2022.4|2024.1|2022.9|2023.6|2022.4|6
1635240000000|2021-10-26 09:20:00|2024.1|2022.9|2024.3|2023.1|2024.6|2023.4|2023.6|2022.4|26
1635240300000|2021-10-26 09:25:00|2024.1|2022.9|2024.1|2022.9|2025.1|2023.9|2024.1|2022.9|163
1635240600000|2021-10-26 09:30:00|2023.6|2022.4|2024.1|2022.9|2024.1|2022.9|2023.6|2022.4|28
1635240900000|2021-10-26 09:35:00|2023.8|2022.6|2022.6|2021.4|2024.1|2022.9|2022.1|2020.9|42
1635241200000|2021-10-26 09:40:00|2022.3|2021.1|2022.6|2021.4|2022.6|2021.4|2021.6|2020.4|45
1635241500000|2021-10-26 09:45:00|2022.3|2021.1|2022.6|2021.4|2022.6|2021.4|2022.1|2020.9|36
1635241800000|2021-10-26 09:50:00|2023.1|2021.9|2023.1|2021.9|2023.1|2021.9|2022.6|2021.4|41
1635242100000|2021-10-26 09:55:00|2023.6|2022.4|2023.6|2022.4|2024.1|2022.9|2023.1|2021.9|39
1635242400000|2021-10-26 10:00:00|2024.1|2022.9|2023.3|2022.1|2024.1|2022.9|2023.1|2021.9|24
1635242700000|2021-10-26 10:05:00|2023.1|2021.9|2023.6|2022.4|2023.6|2022.4|2023.1|2021.9|5
1635243000000|2021-10-26 10:10:00|2023.1|2021.9|2023.1|2021.9|2023.6|2022.4|2022.6|2021.4|29
1635243300000|2021-10-26 10:15:00|2022.8|2021.6|2023.6|2022.4|2023.6|2022.4|2022.6|2021.4|24
1635243600000|2021-10-26 10:20:00|2023.1|2021.9|2023.1|2021.9|2023.1|2021.9|2022.6|2021.4|34
1635243900000|2021-10-26 10:25:00|2022.6|2021.4|2023.6|2022.4|2023.6|2022.4|2022.6|2021.4|15
1635244200000|2021-10-26 10:30:00|2023.3|2022.1|2023.1|2021.9|2023.6|2022.4|2023.1|2021.9|19
1635244500000|2021-10-26 10:35:00|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|2023.1|2021.9|4
1635244800000|2021-10-26 10:40:00|2023.8|2022.6|2024.1|2022.9|2024.1|2022.9|2023.8|2022.6|62
1635245100000|2021-10-26 10:45:00|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|21
1635245400000|2021-10-26 10:50:00|2023.3|2022.1|2023.6|2022.4|2024.1|2022.9|2023.1|2021.9|36
1635245700000|2021-10-26 10:55:00|2023.3|2022.1|2024.1|2022.9|2024.1|2022.9|2023.3|2022.1|22
1635246000000|2021-10-26 11:00:00|2024.3|2023.1|2024.1|2022.9|2024.3|2023.1|2024.1|2022.9|5
1635246300000|2021-10-26 11:05:00|2023.8|2022.6|2024.6|2023.4|2024.6|2023.4|2023.6|2022.4|29
1635246600000|2021-10-26 11:10:00|2024.8|2023.6|2024.1|2022.9|2024.8|2023.6|2024.1|2022.9|50
1635246900000|2021-10-26 11:15:00|2024.6|2023.4|2024.1|2022.9|2024.6|2023.4|2024.1|2022.9|31
1635247200000|2021-10-26 11:20:00|2024.6|2023.4|2024.1|2022.9|2024.6|2023.4|2024.1|2022.9|28
1635247500000|2021-10-26 11:25:00|2024.3|2023.1|2025.1|2023.9|2025.6|2024.4|2024.1|2022.9|154
1635247800000|2021-10-26 11:30:00|2024.8|2023.6|2024.1|2022.9|2024.8|2023.6|2024.1|2022.9|39
1635248100000|2021-10-26 11:35:00|2023.8|2022.6|2024.1|2022.9|2024.1|2022.9|2023.8|2022.6|24
1635248400000|2021-10-26 11:40:00|||||||||15
1635248700000|2021-10-26 11:45:00|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|2023.1|2021.9|92
1635249000000|2021-10-26 11:50:00|2023.1|2021.9|2023.6|2022.4|2024.1|2022.9|2023.1|2021.9|59
1635249300000|2021-10-26 11:55:00|2023.8|2022.6|2023.6|2022.4|2024.1|2022.9|2023.6|2022.4|23
1635249600000|2021-10-26 12:00:00|2024.1|2022.9|2024.1|2022.9|2024.6|2023.4|2023.6|2022.4|38
1635249900000|2021-10-26 12:05:00|2023.8|2022.6|2024.1|2022.9|2024.1|2022.9|2023.6|2022.4|18
1635250200000|2021-10-26 12:10:00|2024.3|2023.1|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|14
1635250500000|2021-10-26 12:15:00|2025.1|2023.9|2024.6|2023.4|2025.1|2023.9|2024.1|2022.9|44
1635250800000|2021-10-26 12:20:00|2024.3|2023.1|2025.1|2023.9|2025.1|2023.9|2024.1|2022.9|39
1635251100000|2021-10-26 12:25:00|2024.6|2023.4|2025.6|2024.4|2025.6|2024.4|2024.3|2023.1|17
1635251400000|2021-10-26 12:30:00|2025.1|2023.9|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|27
1635251700000|2021-10-26 12:35:00|2025.8|2024.6|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|36
1635252000000|2021-10-26 12:40:00|2026.1|2024.9|2025.1|2023.9|2026.1|2024.9|2025.1|2023.9|70
1635252300000|2021-10-26 12:45:00|2025.3|2024.1|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|33
1635252600000|2021-10-26 12:50:00|2025.1|2023.9|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|35
1635252900000|2021-10-26 12:55:00|2026.1|2024.9|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|81
1635253200000|2021-10-26 13:00:00|2025.1|2023.9|2025.1|2023.9|2025.6|2024.4|2024.6|2023.4|26
1635253500000|2021-10-26 13:05:00|2025.3|2024.1|2025.1|2023.9|2025.6|2024.4|2025.1|2023.9|68
1635253800000|2021-10-26 13:10:00|2025.6|2024.4|2025.1|2023.9|2025.6|2024.4|2024.6|2023.4|35
1635254100000|2021-10-26 13:15:00|2024.6|2023.4|2025.1|2023.9|2025.6|2024.4|2024.6|2023.4|26
1635254400000|2021-10-26 13:20:00|2024.8|2023.6|2025.8|2024.6|2026.1|2024.9|2024.8|2023.6|33
1635254700000|2021-10-26 13:25:00|2025.6|2024.4|2025.1|2023.9|2025.8|2024.6|2025.1|2023.9|50
1635255000000|2021-10-26 13:30:00|2025.6|2024.4|2026.1|2024.9|2026.6|2025.4|2024.6|2023.4|229
1635255300000|2021-10-26 13:35:00|2025.6|2024.4|2025.1|2023.9|2026.6|2025.4|2025.1|2023.9|282
1635255600000|2021-10-26 13:40:00|2025.3|2024.1|2025.1|2023.9|2026.1|2024.9|2024.6|2023.4|138
1635255900000|2021-10-26 13:45:00|2025.6|2024.4|2024.6|2023.4|2026.1|2024.9|2023.6|2022.4|259
1635256200000|2021-10-26 13:50:00|2025.1|2023.9|2025.1|2023.9|2025.6|2024.4|2024.1|2022.9|155
1635256500000|2021-10-26 13:55:00|2025.3|2024.1|2025.1|2023.9|2025.8|2024.6|2024.6|2023.4|111
1635256800000|2021-10-26 14:00:00|2025.3|2024.1|2025.1|2023.9|2026.1|2024.9|2024.6|2023.4|253
1635257100000|2021-10-26 14:05:00|2024.8|2023.6|2024.6|2023.4|2025.1|2023.9|2024.1|2022.9|164
1635257400000|2021-10-26 14:10:00|2025.1|2023.9|2025.6|2024.4|2026.1|2024.9|2024.6|2023.4|77
1635257700000|2021-10-26 14:15:00|2026.1|2024.9|2026.6|2025.4|2026.8|2025.6|2025.6|2024.4|93
1635258000000|2021-10-26 14:20:00|2027.1|2025.9|2027.1|2025.9|2027.8|2026.6|2026.6|2025.4|203
1635258300000|2021-10-26 14:25:00|2026.8|2025.6|2027.1|2025.9|2027.1|2025.9|2026.1|2024.9|142
1635258600000|2021-10-26 14:30:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2025.8|2024.6|49
1635258900000|2021-10-26 14:35:00|2026.1|2024.9|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|175
1635259200000|2021-10-26 14:40:00|2027.1|2025.9|2026.1|2024.9|2027.1|2025.9|2026.1|2024.9|197
1635259500000|2021-10-26 14:45:00|2026.3|2025.1|2025.6|2024.4|2026.6|2025.4|2025.6|2024.4|201
1635259800000|2021-10-26 14:50:00|2026.1|2024.9|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|89
1635260100000|2021-10-26 14:55:00|2026.6|2025.4|2025.6|2024.4|2026.6|2025.4|2025.6|2024.4|35
1635260400000|2021-10-26 15:00:00|2026.1|2024.9|2024.1|2022.9|2026.1|2024.9|2024.1|2022.9|128
1635260700000|2021-10-26 15:05:00|2024.3|2023.1|2023.6|2022.4|2024.6|2023.4|2023.1|2021.9|62
1635261000000|2021-10-26 15:10:00|2024.1|2022.9|2024.6|2023.4|2024.6|2023.4|2023.6|2022.4|59
1635261300000|2021-10-26 15:15:00|2024.8|2023.6|2024.6|2023.4|2025.1|2023.9|2024.1|2022.9|135
1635261600000|2021-10-26 15:20:00|2025.1|2023.9|2024.6|2023.4|2025.3|2024.1|2024.1|2022.9|105
1635261900000|2021-10-26 15:25:00|2025.1|2023.9|2025.1|2023.9|2025.1|2023.9|2024.6|2023.4|37
1635262200000|2021-10-26 15:30:00|2025.6|2024.4|2022.6|2021.4|2025.6|2024.4|2022.1|2020.9|164
1635262500000|2021-10-26 15:35:00|2022.3|2021.1|2023.6|2022.4|2023.6|2022.4|2021.6|2020.4|217
1635262800000|2021-10-26 15:40:00|2023.3|2022.1|2023.6|2022.4|2023.6|2022.4|2023.1|2021.9|62
1635263100000|2021-10-26 15:45:00|2023.1|2021.9|2022.1|2020.9|2023.1|2021.9|2022.1|2020.9|78
1635263400000|2021-10-26 15:50:00|2022.6|2021.4|2022.1|2020.9|2022.6|2021.4|2021.1|2019.9|77
1635263700000|2021-10-26 15:55:00|2021.6|2020.4|2019.6|2018.4|2022.1|2020.9|2019.1|2017.9|162
1635264000000|2021-10-26 16:00:00|2019.3|2018.1|2018.6|2017.4|2019.8|2018.6|2018.6|2017.4|241
1635264300000|2021-10-26 16:05:00|2018.1|2016.9|2018.1|2016.9|2018.6|2017.4|2017.6|2016.4|77
1635264600000|2021-10-26 16:10:00|2017.8|2016.6|2020.1|2018.9|2020.1|2018.9|2017.6|2016.4|61
1635264900000|2021-10-26 16:15:00|2019.6|2018.4|2019.6|2018.4|2019.6|2018.4|2018.8|2017.6|58
1635265200000|2021-10-26 16:20:00|2019.1|2017.9|2019.6|2018.4|2019.6|2018.4|2018.6|2017.4|24
1635265500000|2021-10-26 16:25:00|2019.1|2017.9|2018.6|2017.4|2019.6|2018.4|2018.6|2017.4|19
1635265800000|2021-10-26 16:30:00|2018.1|2016.9|2018.6|2017.4|2019.1|2017.9|2018.1|2016.9|76
1635266100000|2021-10-26 16:35:00|2018.1|2016.9|2016.6|2015.4|2018.1|2016.9|2016.6|2015.4|98
1635266400000|2021-10-26 16:40:00|2016.3|2015.1|2015.6|2014.4|2016.3|2015.1|2015.1|2013.9|83
1635266700000|2021-10-26 16:45:00|2015.1|2013.9|2012.1|2010.9|2015.1|2013.9|2011.6|2010.4|194
1635267000000|2021-10-26 16:50:00|2012.3|2011.1|2013.6|2012.4|2014.1|2012.9|2012.1|2010.9|113
1635267300000|2021-10-26 16:55:00|2014.1|2012.9|2015.1|2013.9|2015.6|2014.4|2013.6|2012.4|173
1635267600000|2021-10-26 17:00:00|2014.8|2013.6|2015.1|2013.9|2015.1|2013.9|2014.1|2012.9|90
1635267900000|2021-10-26 17:05:00|2015.3|2014.1|2015.6|2014.4|2016.1|2014.9|2014.6|2013.4|41
1635268200000|2021-10-26 17:10:00|2015.1|2013.9|2015.1|2013.9|2015.6|2014.4|2014.1|2012.9|65
1635268500000|2021-10-26 17:15:00|2015.3|2014.1|2014.6|2013.4|2015.6|2014.4|2014.6|2013.4|17
1635268800000|2021-10-26 17:20:00|2014.8|2013.6|2013.6|2012.4|2015.1|2013.9|2013.1|2011.9|74
1635269100000|2021-10-26 17:25:00|2013.3|2012.1|2014.6|2013.4|2015.1|2013.9|2012.6|2011.4|47
1635269400000|2021-10-26 17:30:00|2014.8|2013.6|2016.6|2015.4|2016.6|2015.4|2014.6|2013.4|23
1635269700000|2021-10-26 17:35:00|2016.1|2014.9|2016.6|2015.4|2017.1|2015.9|2016.1|2014.9|75
1635270000000|2021-10-26 17:40:00|2016.3|2015.1|2015.6|2014.4|2016.6|2015.4|2015.6|2014.4|39
1635270300000|2021-10-26 17:45:00|2016.1|2014.9|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|45
1635270600000|2021-10-26 17:50:00|2016.6|2015.4|2015.8|2014.6|2016.6|2015.4|2015.6|2014.4|79
1635270900000|2021-10-26 17:55:00|2016.1|2014.9|2016.1|2014.9|2016.6|2015.4|2015.1|2013.9|44
1635271200000|2021-10-26 18:00:00|2016.3|2015.1|2017.1|2015.9|2017.1|2015.9|2016.1|2014.9|19
1635271500000|2021-10-26 18:05:00|2016.8|2015.6|2016.1|2014.9|2017.1|2015.9|2015.6|2014.4|13
1635271800000|2021-10-26 18:10:00|2015.6|2014.4|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|26
1635272100000|2021-10-26 18:15:00|2016.6|2015.4|2016.6|2015.4|2017.1|2015.9|2016.1|2014.9|45
1635272400000|2021-10-26 18:20:00|2016.8|2015.6|2016.6|2015.4|2017.1|2015.9|2016.3|2015.1|22
1635272700000|2021-10-26 18:25:00|2016.1|2014.9|2015.1|2013.9|2016.6|2015.4|2014.6|2013.4|75
1635273000000|2021-10-26 18:30:00|2015.3|2014.1|2016.1|2014.9|2016.1|2014.9|2015.1|2013.9|38
1635273300000|2021-10-26 18:35:00|2016.6|2015.4|2014.1|2012.9|2016.6|2015.4|2014.1|2012.9|120
1635273600000|2021-10-26 18:40:00|2013.8|2012.6|2013.6|2012.4|2014.1|2012.9|2013.1|2011.9|65
1635273900000|2021-10-26 18:45:00|2013.8|2012.6|2014.1|2012.9|2014.1|2012.9|2013.6|2012.4|19
1635274200000|2021-10-26 18:50:00|2013.6|2012.4|2014.1|2012.9|2014.6|2013.4|2013.6|2012.4|83
1635274500000|2021-10-26 18:55:00|2014.3|2013.1|2015.8|2014.6|2015.8|2014.6|2014.1|2012.9|28
1635274800000|2021-10-26 19:00:00|2015.6|2014.4|2016.1|2014.9|2016.3|2015.1|2015.1|2013.9|37
1635275100000|2021-10-26 19:05:00|2016.3|2015.1|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|22
1635275400000|2021-10-26 19:10:00|2016.3|2015.1|2015.6|2014.4|2016.6|2015.4|2015.1|2013.9|20
1635275700000|2021-10-26 19:15:00|2015.1|2013.9|2015.1|2013.9|2016.1|2014.9|2015.1|2013.9|71
1635276000000|2021-10-26 19:20:00|2014.8|2013.6|2014.6|2013.4|2015.1|2013.9|2014.1|2012.9|88
1635276300000|2021-10-26 19:25:00|2015.1|2013.9|2013.8|2012.6|2015.6|2014.4|2013.6|2012.4|24
1635276600000|2021-10-26 19:30:00|2014.1|2012.9|2015.1|2013.9|2015.1|2013.9|2014.1|2012.9|23
1635276900000|2021-10-26 19:35:00|2014.6|2013.4|2014.6|2013.4|2015.1|2013.9|2014.6|2013.4|25
1635277200000|2021-10-26 19:40:00|2014.8|2013.6|2015.6|2014.4|2015.6|2014.4|2014.6|2013.4|36
1635277500000|2021-10-26 19:45:00|2015.3|2014.1|2014.6|2013.4|2016.1|2014.9|2014.6|2013.4|70
1635277800000|2021-10-26 19:50:00|2014.1|2012.9|2014.3|2013.1|2014.6|2013.4|2013.6|2012.4|136
1635278100000|2021-10-26 19:55:00|2014.1|2012.9|2012.6|2011.4|2014.6|2013.4|2012.6|2011.4|106
1635278400000|2021-10-26 20:00:00|2012.8|2011.6|2012.6|2011.4|2013.1|2011.9|2012.1|2010.9|43
1635278700000|2021-10-26 20:05:00|2013.1|2011.9|2012.1|2010.9|2013.1|2011.9|2012.1|2010.9|21
1635279000000|2021-10-26 20:10:00|2012.3|2011.1|2012.1|2010.9|2012.8|2011.6|2012.1|2010.9|17
1635279300000|2021-10-26 20:15:00|2012.3|2011.1|2013.1|2011.9|2013.1|2011.9|2012.1|2010.9|4
1635279600000|2021-10-26 20:20:00|2013.4|2011.4|2013.3|2011.3|2013.6|2011.6|2013.2|2011.2|21
1635279900000|2021-10-26 20:25:00|2013.4|2011.4|2012.5|2010.5|2013.7|2011.7|2012.5|2010.5|2
1635280200000|2021-10-26 20:30:00|2012.4|2010.4|2012.6|2010.6|2012.7|2010.7|2012.4|2010.4|0
1635280500000|2021-10-26 20:35:00|2012.7|2010.7|2012.4|2010.4|2012.7|2010.7|2012.2|2010.2|0
1635280800000|2021-10-26 20:40:00|2012.1|2010.1|2012.1|2010.1|2012.4|2010.4|2012.1|2010.1|0
1635281100000|2021-10-26 20:45:00|2012.3|2010.3|2012.9|2010.9|2013.5|2011.5|2012.3|2010.3|39
1635281400000|2021-10-26 20:50:00|2013.1|2011.1|2012.7|2010.7|2013.5|2011.5|2012.7|2010.7|11
1635281700000|2021-10-26 20:55:00|2012.6|2010.6|2011.9|2009.9|2012.6|2010.6|2011.7|2009.7|0
1635282000000|2021-10-26 21:00:00|2012|2010|2012.2|2010.2|2012.2|2010.2|2011.9|2009.9|7
1635282300000|2021-10-26 21:05:00|2012.1|2010.1|2011.7|2009.7|2012.1|2010.1|2011.7|2009.7|0
1635282600000|2021-10-26 21:10:00|2012|2010|2011.9|2009.9|2012.1|2010.1|2011.9|2009.9|0
1635282900000|2021-10-26 21:15:00|2012|2010|2012.1|2010.1|2012.1|2010.1|2011.9|2009.9|0
1635283200000|2021-10-26 21:20:00|2012|2010|2012.1|2010.1|2012.1|2010.1|2012|2010|0
1635283500000|2021-10-26 21:25:00|2012|2010|2012.1|2010.1|2012.1|2010.1|2012|2010|0
1635283800000|2021-10-26 21:30:00|2012.2|2010.2|2012.1|2010.1|2012.2|2010.2|2012.1|2010.1|0
1635284100000|2021-10-26 21:35:00|2012|2010|2012.1|2010.1|2012.1|2010.1|2012|2010|0
1635284400000|2021-10-26 21:40:00|2012.2|2010.2|2012|2010|2012.2|2010.2|2011.9|2009.9|0
1635285300000|2021-10-26 21:55:00|2011.9|2009.9|2012|2010|2012|2010|2011.9|2009.9|0
1635285600000|2021-10-26 22:00:00|2012.1|2010.1|2012.4|2010.4|2013.7|2011.7|2011.8|2009.8|0
1635285900000|2021-10-26 22:05:00|2012.2|2010.2|2014.2|2012.2|2014.2|2012.2|2012.2|2010.2|0
1635286200000|2021-10-26 22:10:00|2014.1|2012.1|2014.5|2012.5|2014.5|2012.5|2013.7|2011.7|0
1635286500000|2021-10-26 22:15:00|2014.4|2012.4|2014.7|2012.7|2014.7|2012.7|2013.9|2011.9|0
1635286800000|2021-10-26 22:20:00|2014.9|2012.9|2014.8|2012.8|2015.9|2013.9|2014.4|2012.4|0
1635287100000|2021-10-26 22:25:00|2014.7|2012.7|2015.2|2013.2|2015.2|2013.2|2014.3|2012.3|0
1635287400000|2021-10-26 22:30:00|2015.1|2013.1|2015.1|2013.1|2015.8|2013.8|2014.8|2012.8|0
1635287700000|2021-10-26 22:35:00|2014.8|2012.8|2015.8|2013.8|2016.3|2014.3|2014.5|2012.5|0
1635288000000|2021-10-26 22:40:00|2015.7|2013.7|2016.2|2014.2|2016.9|2014.9|2015.4|2013.4|0
1635288300000|2021-10-26 22:45:00|2016|2014|2015.9|2013.9|2016.5|2014.5|2015.7|2013.7|0
1635288600000|2021-10-26 22:50:00|2015.7|2013.7|2015.8|2013.8|2016.5|2014.5|2015.2|2013.2|0
1635288900000|2021-10-26 22:55:00|2015.2|2013.2|2015|2013|2015.4|2013.4|2014.9|2012.9|0
1635289200000|2021-10-26 23:00:00|2015.6|2013.6|2017.1|2015.1|2017.7|2015.7|2015.2|2013.2|0
1635289500000|2021-10-26 23:05:00|2017|2015|2016.8|2014.8|2017.4|2015.4|2016.7|2014.7|0
1635289800000|2021-10-26 23:10:00|2016.7|2014.7|2015.6|2013.6|2016.8|2014.8|2015.5|2013.5|0
1635290100000|2021-10-26 23:15:00|2016|2014|2015.3|2013.3|2016|2014|2015.3|2013.3|0
1635290400000|2021-10-26 23:20:00|2015|2013|2015.8|2013.8|2016.4|2014.4|2015|2013|0
1635290700000|2021-10-26 23:25:00|2015.7|2013.7|2016.8|2014.8|2017.7|2015.7|2015.7|2013.7|0
1635291000000|2021-10-26 23:30:00|2017|2015|2019.4|2017.4|2019.8|2017.8|2016.1|2014.1|0
1635291300000|2021-10-26 23:35:00|2019.5|2017.5|2018.2|2016.2|2019.5|2017.5|2017.7|2015.7|0
1635291600000|2021-10-26 23:40:00|2018.3|2016.3|2014|2012|2018.3|2016.3|2014|2012|0
1635291900000|2021-10-26 23:45:00|2014.2|2012.2|2019.5|2018.3|2019.7|2018.5|2013.7|2012.2|531
1635292200000|2021-10-26 23:50:00|2019|2017.8|2018|2016.8|2019.2|2018|2018|2016.8|173
1635292500000|2021-10-26 23:55:00|2018.2|2017|2018|2016.8|2019|2017.8|2017.5|2016.3|220
1635292800000|2021-10-27 00:00:00|2017.8|2017|2020.8|2020|2020.8|2020|2014.8|2014|1785
1635293100000|2021-10-27 00:05:00|2021|2020.2|2014.8|2014|2021.3|2020.5|2014.8|2014|1586
1635293400000|2021-10-27 00:10:00|2014.3|2013.5|2013.3|2012.5|2015.8|2015|2012.3|2011.5|1160
1635293700000|2021-10-27 00:15:00|2012.8|2012|2011.8|2011|2015.3|2014.5|2011.3|2010.5|621
1635294000000|2021-10-27 00:20:00|2011.3|2010.5|2011.8|2011|2012.8|2012|2010.8|2010|615
1635294300000|2021-10-27 00:25:00|2012.3|2011.5|2013.3|2012.5|2013.3|2012.5|2010.8|2010|422
1635294600000|2021-10-27 00:30:00|2012.8|2012|2010.3|2009.5|2013.3|2012.5|2009.8|2009|441
1635294900000|2021-10-27 00:35:00|2009.8|2009|2010.3|2009.5|2010.8|2010|2008.8|2008|462
1635295200000|2021-10-27 00:40:00|2010.8|2010|2010.8|2010|2011.8|2011|2010.3|2009.5|429
1635295500000|2021-10-27 00:45:00|2010.3|2009.5|2011.8|2011|2012.3|2011.5|2010.3|2009.5|287
1635295800000|2021-10-27 00:50:00|2011.3|2010.5|2009.8|2009|2011.8|2011|2009.8|2009|375
1635296100000|2021-10-27 00:55:00|2010.3|2009.5|2009.3|2008.5|2010.3|2009.5|2008.8|2008|420
1635296400000|2021-10-27 01:00:00|2009.8|2009|2009.3|2008.5|2009.8|2009|2007.3|2006.5|364
1635296700000|2021-10-27 01:05:00|2009.8|2009|2008.8|2008|2009.8|2009|2007.8|2007|272
1635297000000|2021-10-27 01:10:00|2008.3|2007.5|2008.3|2007.5|2008.8|2008|2007.8|2007|123
1635297300000|2021-10-27 01:15:00|2007.8|2007|2007.3|2006.5|2008.3|2007.5|2007.3|2006.5|298
1635297600000|2021-10-27 01:20:00|2007.8|2007|2008.3|2007.5|2008.8|2008|2007.3|2006.5|191
1635297900000|2021-10-27 01:25:00|2008.8|2008|2009.3|2008.5|2009.8|2009|2008.3|2007.5|228
1635298200000|2021-10-27 01:30:00|2008.8|2008|2008.3|2007.5|2008.8|2008|2007.3|2006.5|267
1635298500000|2021-10-27 01:35:00|2007.8|2007|2007.8|2007|2007.8|2007|2007.3|2006.5|145
1635298800000|2021-10-27 01:40:00|2007.3|2006.5|2006.8|2006|2008.8|2008|2006.8|2006|300
1635299100000|2021-10-27 01:45:00|2006.3|2005.5|2005.8|2005|2006.3|2005.5|2004.8|2004|417
1635299400000|2021-10-27 01:50:00|2005.3|2004.5|2005.8|2005|2006.3|2005.5|2005|2004.2|344
1635299700000|2021-10-27 01:55:00|2005.3|2004.5|2005.8|2005|2006.3|2005.5|2005.3|2004.5|257
1635300000000|2021-10-27 02:00:00|2006.3|2005.5|2007.8|2007|2008|2007.2|2005.8|2005|254
1635300300000|2021-10-27 02:05:00|2008.3|2007.5|2007.8|2007|2008.3|2007.5|2007.3|2006.5|277
1635300600000|2021-10-27 02:10:00|2008.3|2007.5|2010.3|2009.5|2010.3|2009.5|2007.8|2007|308
1635300900000|2021-10-27 02:15:00|2010|2009.2|2009.8|2009|2010.3|2009.5|2009.3|2008.5|188
1635301200000|2021-10-27 02:20:00|2009.3|2008.5|2009.3|2008.5|2009.8|2009|2008.8|2008|178
1635301500000|2021-10-27 02:25:00|2009.8|2009|2009.8|2009|2010.3|2009.5|2009.3|2008.5|210
1635301800000|2021-10-27 02:30:00|2009.3|2008.5|2008.3|2007.5|2009.3|2008.5|2007.3|2006.5|152
1635302100000|2021-10-27 02:35:00|2008.8|2008|2008.8|2008|2009.3|2008.5|2007.8|2007|79
1635302400000|2021-10-27 02:40:00|2008.3|2007.5|2008.3|2007.5|2008.8|2008|2007.8|2007|77
1635302700000|2021-10-27 02:45:00|2007.8|2007|2008.8|2008|2008.8|2008|2007.8|2007|51
1635303000000|2021-10-27 02:50:00|2009.3|2008.5|2009.3|2008.5|2009.8|2009|2009.3|2008.5|105
1635303300000|2021-10-27 02:55:00|2009.8|2009|2010.3|2009.5|2010.8|2010|2009.3|2008.5|127
1635303600000|2021-10-27 03:00:00|2010.8|2010|2010.8|2010|2010.8|2010|2010.3|2009.5|85
1635303900000|2021-10-27 03:05:00|2010.3|2009.5|2010.8|2010|2010.8|2010|2010.3|2009.5|191
1635304200000|2021-10-27 03:10:00|2010.3|2009.5|2010.3|2009.5|2010.8|2010|2009.8|2009|75
1635304500000|2021-10-27 03:15:00|2010.8|2010|2009.8|2009|2010.8|2010|2009.8|2009|94
1635304800000|2021-10-27 03:20:00|2009.3|2008.5|2008.8|2008|2009.3|2008.5|2008.3|2007.5|184
1635305100000|2021-10-27 03:25:00|2008.3|2007.5|2009.3|2008.5|2009.3|2008.5|2008.3|2007.5|103
1635305400000|2021-10-27 03:30:00|2008.8|2008|2008.8|2008|2009.3|2008.5|2008.3|2007.5|389
1635305700000|2021-10-27 03:35:00|2008.3|2007.5|2007.3|2006.5|2008.8|2008|2006.8|2006|316
1635306000000|2021-10-27 03:40:00|2007.8|2007|2007.8|2007|2008.3|2007.5|2007.3|2006.5|193
1635306300000|2021-10-27 03:45:00|2007.3|2006.5|2007.3|2006.5|2007.8|2007|2006.8|2006|186
1635306600000|2021-10-27 03:50:00|2006.8|2006|2007.3|2006.5|2007.8|2007|2006.8|2006|174
1635306900000|2021-10-27 03:55:00|2007.8|2007|2007.3|2006.5|2007.8|2007|2007.3|2006.5|137
1635307200000|2021-10-27 04:00:00|2007.8|2007|2007.8|2007|2007.8|2007|2007.3|2006.5|127
1635307500000|2021-10-27 04:05:00|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|112
1635307800000|2021-10-27 04:10:00|||||||||54
1635308100000|2021-10-27 04:15:00|2007.8|2007|2007.3|2006.5|2007.8|2007|2007.3|2006.5|256
1635308400000|2021-10-27 04:20:00|2006.8|2006|2006.8|2006|2006.8|2006|2006.8|2006|155
1635308700000|2021-10-27 04:25:00|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|176
1635309000000|2021-10-27 04:30:00|||||||||142
1635309300000|2021-10-27 04:35:00|2006.8|2006|2007.8|2007|2007.8|2007|2006.8|2006|396
1635309600000|2021-10-27 04:40:00|2008.3|2007.5|2008.3|2007.5|2008.8|2008|2007.8|2007|442
1635309900000|2021-10-27 04:45:00|2007.8|2007|2008.3|2007.5|2008.8|2008|2007.8|2007|385
1635310200000|2021-10-27 04:50:00|2008.8|2008|2008.8|2008|2008.8|2008|2008.3|2007.5|171
1635310500000|2021-10-27 04:55:00|2008.3|2007.5|2009.8|2009|2009.8|2009|2008.3|2007.5|335
1635310800000|2021-10-27 05:00:00|2009.3|2008.5|2009.8|2009|2010.3|2009.5|2009.3|2008.5|571
1635311100000|2021-10-27 05:05:00|2009.5|2008.7|2009.3|2008.5|2009.8|2009|2008.8|2008|416
1635311400000|2021-10-27 05:10:00|2009|2008.2|2010.8|2010|2010.8|2010|2008.8|2008|354
1635311700000|2021-10-27 05:15:00|2010.3|2009.5|2010.3|2009.5|2011.3|2010.5|2010.3|2009.5|591
1635312000000|2021-10-27 05:20:00|2010.5|2009.7|2010.8|2010|2010.8|2010|2010.3|2009.5|406
1635312300000|2021-10-27 05:25:00|2011.3|2010.5|2011.3|2010.5|2011.3|2010.5|2010.8|2010|344
1635312600000|2021-10-27 05:30:00|2010.8|2010|2011.3|2010.5|2011.8|2011|2010.8|2010|294
1635312900000|2021-10-27 05:35:00|2010.8|2010|2010.8|2010|2011.3|2010.5|2010.3|2009.5|519
1635313200000|2021-10-27 05:40:00|2011.3|2010.5|2011.8|2011|2011.8|2011|2010.8|2010|389
1635313500000|2021-10-27 05:45:00|2012.3|2011.5|2011.8|2011|2012.3|2011.5|2011.8|2011|296
1635313800000|2021-10-27 05:50:00|2012.3|2011.5|2013.3|2012.5|2013.3|2012.5|2012.3|2011.5|612
1635314100000|2021-10-27 05:55:00|2012.8|2012|2012.3|2011.5|2012.8|2012|2011.8|2011|2408
1635314400000|2021-10-27 06:00:00|2012.8|2012|2011.3|2010.5|2013.8|2013|2010.8|2010|2142
1635314700000|2021-10-27 06:05:00|2010.8|2010|2010.8|2010|2011.3|2010.5|2010.3|2009.5|436
1635315000000|2021-10-27 06:10:00|2011.1|2009.1|2009.5|2007.5|2011.2|2009.2|2009.2|2007.2|0
1635315300000|2021-10-27 06:15:00|2009.8|2007.8|2009.5|2007.5|2010.1|2008.1|2009.2|2007.2|350
1635315600000|2021-10-27 06:20:00|2009.7|2007.7|2009.9|2007.9|2010.2|2008.2|2009.4|2007.4|0
1635315900000|2021-10-27 06:25:00|2009.8|2007.8|2009.5|2007.5|2010.4|2008.4|2009.5|2007.5|0
1635316200000|2021-10-27 06:30:00|2009.7|2007.7|2009.4|2007.4|2009.7|2007.7|2009.2|2007.2|0
1635316500000|2021-10-27 06:35:00|2009.5|2007.5|2009.7|2007.7|2009.9|2007.9|2009.5|2007.5|0
1635316800000|2021-10-27 06:40:00|2009.8|2007.8|2009.6|2007.6|2010.2|2008.2|2009.4|2007.4|0
1635317100000|2021-10-27 06:45:00|2009.4|2007.4|2009.6|2007.6|2009.9|2007.9|2009.4|2007.4|0
1635317400000|2021-10-27 06:50:00|2009.9|2007.9|2009.7|2007.7|2010.2|2008.2|2009.5|2007.5|0
1635317700000|2021-10-27 06:55:00|2009.8|2007.8|2009.5|2007.5|2009.8|2007.8|2009.2|2007.2|0
1635318000000|2021-10-27 07:00:00|2009.8|2007.8|2011.7|2009.7|2011.8|2009.8|2009.2|2007.2|0
1635318300000|2021-10-27 07:05:00|2011.4|2009.4|2011.7|2009.7|2012.4|2010.4|2011.4|2009.4|0
1635318600000|2021-10-27 07:10:00|2011.4|2009.4|2010.2|2008.2|2011.4|2009.4|2009.6|2007.6|0
1635318900000|2021-10-27 07:15:00|2010.4|2008.4|2010.9|2008.9|2011.3|2009.3|2010.2|2008.2|0
1635319200000|2021-10-27 07:20:00|2011.2|2009.2|2010.5|2008.5|2011.5|2009.5|2010.2|2008.2|0
1635319500000|2021-10-27 07:25:00|2010|2008|2010|2008|2010.8|2008.8|2009.9|2007.9|0
1635319800000|2021-10-27 07:30:00|2010.2|2008.2|2011|2009.8|2011|2009.8|2010|2008|197
1635320100000|2021-10-27 07:35:00|2010.7|2009.5|2009.5|2008.3|2011|2009.8|2009.5|2008.3|147
1635320400000|2021-10-27 07:40:00|2009.7|2008.5|2009.5|2008.3|2010|2008.8|2009|2007.8|71
1635320700000|2021-10-27 07:45:00|2009|2007.8|2008.5|2007.3|2009.5|2008.3|2008.5|2007.3|114
1635321000000|2021-10-27 07:50:00|2009|2007.8|2009|2007.8|2009|2007.8|2008.5|2007.3|35
1635321300000|2021-10-27 07:55:00|2009.5|2008.3|2009|2007.8|2009.5|2008.3|2008.5|2007.3|28
1635321600000|2021-10-27 08:00:00|2009.2|2008|2008.5|2007.3|2009.5|2008.3|2008.5|2007.3|55
1635321900000|2021-10-27 08:05:00|2009|2007.8|2009|2007.8|2009.5|2008.3|2008.7|2007.5|54
1635322200000|2021-10-27 08:10:00|2008.5|2007.3|2008|2006.8|2008.5|2007.3|2007.5|2006.3|85
1635322500000|2021-10-27 08:15:00|2008.2|2007|2007|2005.8|2008.5|2007.3|2006.5|2005.3|93
1635322800000|2021-10-27 08:20:00|2006.5|2005.3|2008|2006.8|2008|2006.8|2006.5|2005.3|69
1635323100000|2021-10-27 08:25:00|2007.7|2006.5|2005.5|2004.3|2008|2006.8|2005.5|2004.3|131
1635323400000|2021-10-27 08:30:00|2004.5|2003.3|2005.5|2004.3|2005.7|2004.5|2004.2|2003|103
1635323700000|2021-10-27 08:35:00|2005.7|2004.5|2006|2004.8|2006|2004.8|2005.5|2004.3|38
1635324000000|2021-10-27 08:40:00|2005.7|2004.5|2005|2003.8|2006|2004.8|2005|2003.8|111
1635324300000|2021-10-27 08:45:00|2005.5|2004.3|2004|2002.8|2005.5|2004.3|2004|2002.8|89
1635324600000|2021-10-27 08:50:00|2004.5|2003.3|2002.7|2001.5|2004.5|2003.3|2002.5|2001.3|157
1635324900000|2021-10-27 08:55:00|2003|2001.8|2002|2000.8|2003.5|2002.3|2001.7|2000.5|233
1635325200000|2021-10-27 09:00:00|2001.5|2000.3|2000.5|1999.3|2001.5|2000.3|1998|1996.8|242
1635325500000|2021-10-27 09:05:00|2000.2|1999|1998|1996.8|2000.5|1999.3|1997.5|1996.3|181
1635325800000|2021-10-27 09:10:00|1997.5|1996.3|1999.5|1998.3|1999.7|1998.5|1997.5|1996.3|68
1635326100000|2021-10-27 09:15:00|2000|1998.8|1999.5|1998.3|2000.5|1999.3|1999.2|1998|85
1635326400000|2021-10-27 09:20:00|1999.7|1998.5|1999|1997.8|2000|1998.8|1998.5|1997.3|55
1635326700000|2021-10-27 09:25:00|1999.2|1998|1999.5|1998.3|2000.5|1999.3|1999|1997.8|101
1635327000000|2021-10-27 09:30:00|2000|1998.8|1999.5|1998.3|2001|1999.8|1998.5|1997.3|82
1635327300000|2021-10-27 09:35:00|1999.2|1998|1999.5|1998.3|1999.5|1998.3|1996.5|1995.3|500
1635327600000|2021-10-27 09:40:00|1999.7|1998.5|1999|1997.8|2000|1998.8|1999|1997.8|48
1635327900000|2021-10-27 09:45:00|1998.5|1997.3|1997|1995.8|1999|1997.8|1997|1995.8|163
1635328200000|2021-10-27 09:50:00|1997.2|1996|1997|1995.8|1998|1996.8|1996.5|1995.3|52
1635328500000|2021-10-27 09:55:00|1996.5|1995.3|1997|1995.8|1997|1995.8|1996|1994.8|78
1635328800000|2021-10-27 10:00:00|1997.5|1996.3|1998.5|1997.3|1998.7|1997.5|1997|1995.8|69
1635329100000|2021-10-27 10:05:00|1998|1996.8|1998.5|1997.3|1999|1997.8|1998|1996.8|19
1635329400000|2021-10-27 10:10:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|17
1635329700000|2021-10-27 10:15:00|1999.5|1998.3|1999.5|1998.3|2000.5|1999.3|1999|1997.8|74
1635330000000|2021-10-27 10:20:00|1999.2|1998|1999.5|1998.3|2000|1998.8|1999|1997.8|38
1635330300000|2021-10-27 10:25:00|1999.7|1998.5|1998.5|1997.3|2000|1998.8|1998.5|1997.3|38
1635330600000|2021-10-27 10:30:00|1998.7|1997.5|2000|1998.8|2000|1998.8|1998.7|1997.5|50
1635330900000|2021-10-27 10:35:00|1999.5|1998.3|1999.7|1998.5|2000|1998.8|1999.5|1998.3|31
1635331200000|2021-10-27 10:40:00|2000|1998.8|1999|1997.8|2000|1998.8|1999|1997.8|50
1635331500000|2021-10-27 10:45:00|1998.5|1997.3|1997.5|1996.3|1999|1997.8|1997.5|1996.3|77
1635331800000|2021-10-27 10:50:00|1997|1995.8|1996.5|1995.3|1997.2|1996|1995.5|1994.3|149
1635332100000|2021-10-27 10:55:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1996|1994.8|63
1635332400000|2021-10-27 11:00:00|1997|1995.8|1999|1997.8|1999.5|1998.3|1997|1995.8|84
1635332700000|2021-10-27 11:05:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1998.5|1997.3|40
1635333000000|2021-10-27 11:10:00|1999.5|1998.3|1999.5|1998.3|2000.5|1999.3|1999|1997.8|86
1635333300000|2021-10-27 11:15:00|1999|1997.8|1999.5|1998.3|2000|1998.8|1998.5|1997.3|103
1635333600000|2021-10-27 11:20:00|1999.2|1998|2000|1998.8|2000|1998.8|1999|1997.8|44
1635333900000|2021-10-27 11:25:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999|1997.8|42
1635334200000|2021-10-27 11:30:00|1999.2|1998|1999|1997.8|2000|1998.8|1999|1997.8|60
1635334500000|2021-10-27 11:35:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|28
1635334800000|2021-10-27 11:40:00|1999.2|1998|1999.5|1998.3|1999.7|1998.5|1999|1997.8|51
1635335100000|2021-10-27 11:45:00|2000|1998.8|1998.5|1997.3|2000|1998.8|1998.5|1997.3|56
1635335400000|2021-10-27 11:50:00|1998.2|1997|1998.5|1997.3|1999|1997.8|1998|1996.8|59
1635335700000|2021-10-27 11:55:00|1998|1996.8|1997|1995.8|1998.2|1997|1997|1995.8|16
1635336000000|2021-10-27 12:00:00|1997.2|1996|1997|1995.8|1997.7|1996.5|1997|1995.8|85
1635336300000|2021-10-27 12:05:00|1997.5|1996.3|1998.5|1997.3|1999|1997.8|1997.5|1996.3|66
1635336600000|2021-10-27 12:10:00|1998|1996.8|1997.5|1996.3|1998.5|1997.3|1997|1995.8|93
1635336900000|2021-10-27 12:15:00|1997.7|1996.5|1998|1996.8|1998|1996.8|1997|1995.8|52
1635337200000|2021-10-27 12:20:00|1998.2|1997|1997.5|1996.3|1998.5|1997.3|1997.5|1996.3|55
1635337500000|2021-10-27 12:25:00|1997.7|1996.5|1998.5|1997.3|1999|1997.8|1997.5|1996.3|115
1635337800000|2021-10-27 12:30:00|1999|1997.8|1999|1997.8|2000|1998.8|1999|1997.8|55
1635338100000|2021-10-27 12:35:00|1999.2|1998|1999|1997.8|2000|1998.8|1998.5|1997.3|120
1635338400000|2021-10-27 12:40:00|1999.5|1998.3|1999.5|1998.3|1999.5|1998.3|1998.5|1997.3|22
1635338700000|2021-10-27 12:45:00|1999.2|1998|1998.5|1997.3|1999.5|1998.3|1998|1996.8|47
1635339000000|2021-10-27 12:50:00|1998.2|1997|1998|1996.8|1998.5|1997.3|1998|1996.8|52
1635339300000|2021-10-27 12:55:00|1998.5|1997.3|1999|1997.8|1999|1997.8|1998|1996.8|46
1635339600000|2021-10-27 13:00:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|61
1635339900000|2021-10-27 13:05:00|1998.5|1997.3|1998.5|1997.3|1998.7|1997.5|1998|1996.8|85
1635340200000|2021-10-27 13:10:00|1998|1996.8|1997.5|1996.3|1998.5|1997.3|1996.5|1995.3|178
1635340500000|2021-10-27 13:15:00|1997.7|1996.5|1997.5|1996.3|1998|1996.8|1997|1995.8|39
1635340800000|2021-10-27 13:20:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1996.5|1995.3|35
1635341100000|2021-10-27 13:25:00|1996.7|1995.5|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|57
1635341400000|2021-10-27 13:30:00|1997.2|1996|1995|1993.8|1998|1996.8|1994.5|1993.3|463
1635341700000|2021-10-27 13:35:00|1995.5|1994.3|1994.5|1993.3|1996|1994.8|1994.5|1993.3|284
1635342000000|2021-10-27 13:40:00|1995|1993.8|1997|1995.8|1997.5|1996.3|1994.5|1993.3|253
1635342300000|2021-10-27 13:45:00|1997.2|1996|1998|1996.8|1998.5|1997.3|1997|1995.8|175
1635342600000|2021-10-27 13:50:00|1998.5|1997.3|1999|1997.8|1999|1997.8|1996.5|1995.3|262
1635342900000|2021-10-27 13:55:00|1998.7|1997.5|2000|1998.8|2000.5|1999.3|1998.7|1997.5|161
1635343200000|2021-10-27 14:00:00|2000.5|1999.3|2000|1998.8|2003|2001.8|1999.5|1998.3|356
1635343500000|2021-10-27 14:05:00|1999.5|1998.3|2001.5|2000.3|2002|2000.8|1999|1997.8|274
1635343800000|2021-10-27 14:10:00|2001|1999.8|2001|1999.8|2002.5|2001.3|2001|1999.8|166
1635344100000|2021-10-27 14:15:00|2001.2|2000|2000|1998.8|2002|2000.8|1999.5|1998.3|103
1635344400000|2021-10-27 14:20:00|2000.2|1999|2000.5|1999.3|2001.5|2000.3|2000|1998.8|111
1635344700000|2021-10-27 14:25:00|2000|1998.8|1997.5|1996.3|2000.5|1999.3|1997|1995.8|283
1635345000000|2021-10-27 14:30:00|1997.7|1996.5|1999.5|1998.3|2000|1998.8|1997|1995.8|137
1635345300000|2021-10-27 14:35:00|1999.7|1998.5|2000|1998.8|2000|1998.8|1998|1996.8|137
1635345600000|2021-10-27 14:40:00|2000.5|1999.3|1999.5|1998.3|2000.5|1999.3|1998.7|1997.5|262
1635345900000|2021-10-27 14:45:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1997.5|1996.3|181
1635346200000|2021-10-27 14:50:00|1998.5|1997.3|1999.5|1998.3|2000|1998.8|1998|1996.8|150
1635346500000|2021-10-27 14:55:00|1999.7|1998.5|1999.5|1998.3|2000.5|1999.3|1998|1996.8|247
1635346800000|2021-10-27 15:00:00|1999|1997.8|2000|1998.8|2000.5|1999.3|1999|1997.8|218
1635347100000|2021-10-27 15:05:00|2000.2|1999|2000.5|1999.3|2001|1999.8|1999.5|1998.3|98
1635347400000|2021-10-27 15:10:00|2001|1999.8|2001|1999.8|2002.5|2001.3|2000.5|1999.3|172
1635347700000|2021-10-27 15:15:00|2000.7|1999.5|2001.5|2000.3|2001.5|2000.3|2000.5|1999.3|61
1635348000000|2021-10-27 15:20:00|2001.7|2000.5|2000.5|1999.3|2002|2000.8|2000|1998.8|117
1635348300000|2021-10-27 15:25:00|2000.2|1999|1999.5|1998.3|2000.5|1999.3|1999.5|1998.3|106
1635348600000|2021-10-27 15:30:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999|1997.8|133
1635348900000|2021-10-27 15:35:00|2000.5|1999.3|2001|1999.8|2001|1999.8|1999.5|1998.3|111
1635349200000|2021-10-27 15:40:00|2001.5|2000.3|2001.2|2000|2002|2000.8|2001|1999.8|62
1635349500000|2021-10-27 15:45:00|2001.5|2000.3|2000|1998.8|2001.5|2000.3|1999.5|1998.3|59
1635349800000|2021-10-27 15:50:00|2000.5|1999.3|2001|1999.8|2001|1999.8|2000|1998.8|70
1635350100000|2021-10-27 15:55:00|2000.7|1999.5|2001|1999.8|2001.5|2000.3|1999.7|1998.5|170
1635350400000|2021-10-27 16:00:00|2000.7|1999.5|1999.5|1998.3|2001.5|2000.3|1999.5|1998.3|113
1635350700000|2021-10-27 16:05:00|1999.7|1998.5|2000.5|1999.3|2001.5|2000.3|1999.5|1998.3|69
1635351000000|2021-10-27 16:10:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2000.7|1999.5|43
1635351300000|2021-10-27 16:15:00|2001.7|2000.5|2001.5|2000.3|2002|2000.8|2001|1999.8|53
1635351600000|2021-10-27 16:20:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|56
1635351900000|2021-10-27 16:25:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|24
1635352200000|2021-10-27 16:30:00|2001.2|2000|2000.5|1999.3|2001.5|2000.3|2000.5|1999.3|37
1635352500000|2021-10-27 16:35:00|2001|1999.8|2000.5|1999.3|2001.2|2000|2000|1998.8|36
1635352800000|2021-10-27 16:40:00|2000.2|1999|2001.5|2000.3|2001.5|2000.3|2000.2|1999|52
1635353100000|2021-10-27 16:45:00|2002|2000.8|2002|2000.8|2002|2000.8|2001.5|2000.3|62
1635353400000|2021-10-27 16:50:00|2001.7|2000.5|2002|2000.8|2002.5|2001.3|2001.5|2000.3|70
1635353700000|2021-10-27 16:55:00|2002.2|2001|2002.5|2001.3|2003|2001.8|2002|2000.8|71
1635354000000|2021-10-27 17:00:00|2003|2001.8|2002|2000.8|2003|2001.8|2002|2000.8|74
1635354300000|2021-10-27 17:05:00|2002.2|2001|2003|2001.8|2003|2001.8|2002|2000.8|57
1635354600000|2021-10-27 17:10:00|2002.5|2001.3|2003|2001.8|2003|2001.8|2002|2000.8|61
1635354900000|2021-10-27 17:15:00|2002.5|2001.3|2002.7|2001.5|2003|2001.8|2002.5|2001.3|32
1635355200000|2021-10-27 17:20:00|2003|2001.8|2004|2002.8|2004|2002.8|2002.5|2001.3|69
1635355500000|2021-10-27 17:25:00|2003.5|2002.3|2003.5|2002.3|2003.5|2002.3|2003.5|2002.3|44
1635355800000|2021-10-27 17:30:00|2003|2001.8|2003|2001.8|2003|2001.8|2003|2001.8|33
1635356100000|2021-10-27 17:35:00|2002.5|2001.3|2003|2001.8|2003|2001.8|2002.5|2001.3|43
1635356400000|2021-10-27 17:40:00|2003.5|2002.3|2003|2001.8|2003.5|2002.3|2002.5|2001.3|99
1635356700000|2021-10-27 17:45:00|2003.5|2002.3|2002.5|2001.3|2003.5|2002.3|2002.5|2001.3|47
1635357000000|2021-10-27 17:50:00|2002.7|2001.5|2003|2001.8|2003|2001.8|2002.5|2001.3|30
1635357300000|2021-10-27 17:55:00|2003.2|2002|2003.7|2002.5|2003.7|2002.5|2003|2001.8|71
1635357600000|2021-10-27 18:00:00|2003.5|2002.3|2004.2|2003|2004.5|2003.3|2003.5|2002.3|140
1635357900000|2021-10-27 18:05:00|2004|2002.8|2004|2002.8|2004.2|2003|2003|2001.8|60
1635358200000|2021-10-27 18:10:00|2004.2|2003|2004.5|2003.3|2004.5|2003.3|2004|2002.8|28
1635358500000|2021-10-27 18:15:00|2004|2002.8|2004.5|2003.3|2004.7|2003.5|2004|2002.8|98
1635358800000|2021-10-27 18:20:00|2004|2002.8|2004|2002.8|2004|2002.8|2003.7|2002.5|26
1635359100000|2021-10-27 18:25:00|2003.5|2002.3|2003|2001.8|2004|2002.8|2003|2001.8|63
1635359400000|2021-10-27 18:30:00|2002.5|2001.3|2002|2000.8|2002.5|2001.3|2001.5|2000.3|46
1635359700000|2021-10-27 18:35:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|51
1635360000000|2021-10-27 18:40:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|35
1635360300000|2021-10-27 18:45:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2001|1999.8|63
1635360600000|2021-10-27 18:50:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|27
1635360900000|2021-10-27 18:55:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2001|1999.8|29
1635361200000|2021-10-27 19:00:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|87
1635361500000|2021-10-27 19:05:00|2001|1999.8|1999|1997.8|2001.5|2000.3|1999|1997.8|71
1635361800000|2021-10-27 19:10:00|1998.5|1997.3|1996|1994.8|1998.5|1997.3|1996|1994.8|179
1635362100000|2021-10-27 19:15:00|1996.2|1995|1995|1993.8|1998|1996.8|1995|1993.8|109
1635362400000|2021-10-27 19:20:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1994.5|1993.3|326
1635362700000|2021-10-27 19:25:00|1995.5|1994.3|1995.5|1994.3|1996.5|1995.3|1995|1993.8|232
1635363000000|2021-10-27 19:30:00|1995|1993.8|1994|1992.8|1995.5|1994.3|1993|1991.8|227
1635363300000|2021-10-27 19:35:00|1993.5|1992.3|1995|1993.8|1995.5|1994.3|1993.5|1992.3|240
1635363600000|2021-10-27 19:40:00|1995.2|1994|1995.5|1994.3|1996|1994.8|1994|1992.8|127
1635363900000|2021-10-27 19:45:00|1996|1994.8|1994|1992.8|1996|1994.8|1994|1992.8|68
1635364200000|2021-10-27 19:50:00|1994.5|1993.3|1993.5|1992.3|1995|1993.8|1993|1991.8|145
1635364500000|2021-10-27 19:55:00|1993|1991.8|1991|1989.8|1993|1991.8|1990|1988.8|441
1635364800000|2021-10-27 20:00:00|1990.7|1989.5|1991.5|1990.3|1992|1990.8|1990.5|1989.3|109
1635365100000|2021-10-27 20:05:00|1991.7|1990.5|1991.5|1990.3|1992|1990.8|1991|1989.8|46
1635365400000|2021-10-27 20:10:00|1991.7|1990.5|1992|1990.8|1992.5|1991.3|1991.5|1990.3|18
1635365700000|2021-10-27 20:15:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|3
1635366000000|2021-10-27 20:20:00|1993|1991|1993.6|1991.6|1994.3|1992.3|1992.9|1990.9|46
1635366300000|2021-10-27 20:25:00|1993.1|1991.1|1992.8|1990.8|1993.3|1991.3|1992.7|1990.7|4
1635366600000|2021-10-27 20:30:00|1993|1991|1992.9|1990.9|1993|1991|1992.5|1990.5|1
1635366900000|2021-10-27 20:35:00|1992.6|1990.6|1992.5|1990.5|1992.6|1990.6|1992.5|1990.5|2
1635367200000|2021-10-27 20:40:00|1992.3|1990.3|1992.8|1990.8|1993|1991|1992.2|1990.2|4
1635367500000|2021-10-27 20:45:00|1993|1991|1993.9|1991.9|1994.2|1992.2|1992.8|1990.8|63
1635367800000|2021-10-27 20:50:00|1994|1992|1993.3|1991.3|1994.3|1992.3|1993.3|1991.3|13
1635368100000|2021-10-27 20:55:00|1993.5|1991.5|1994.7|1992.7|1995|1993|1993.3|1991.3|0
1635368400000|2021-10-27 21:00:00|1994.6|1992.6|1994.7|1992.7|1994.7|1992.7|1994.6|1992.6|11
1635368700000|2021-10-27 21:05:00|1994.6|1992.6|1994.9|1992.9|1994.9|1992.9|1994.6|1992.6|0
1635369000000|2021-10-27 21:10:00|1994.7|1992.7|1994.7|1992.7|1994.9|1992.9|1994.7|1992.7|0
1635369300000|2021-10-27 21:15:00|1994.8|1992.8|1994.8|1992.8|1994.9|1992.9|1994.7|1992.7|0
1635369600000|2021-10-27 21:20:00|1994.7|1992.7|1994.7|1992.7|1994.8|1992.8|1994.7|1992.7|0
1635370200000|2021-10-27 21:30:00|1994.8|1992.8|1994.8|1992.8|1994.8|1992.8|1994.8|1992.8|0
1635370500000|2021-10-27 21:35:00|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|0
1635371400000|2021-10-27 21:50:00|1994.8|1992.8|1994.7|1992.7|1994.8|1992.8|1994.7|1992.7|0
1635371700000|2021-10-27 21:55:00|1994.8|1992.8|1994.8|1992.8|1994.9|1992.9|1994.8|1992.8|0
1635372000000|2021-10-27 22:00:00|1995|1993|1994.8|1992.8|1996.3|1994.3|1994.8|1992.8|0
1635372300000|2021-10-27 22:05:00|1994.9|1992.9|1995.4|1993.4|1995.4|1993.4|1994.8|1992.8|0
1635372600000|2021-10-27 22:10:00|1995.3|1993.3|1995.1|1993.1|1995.3|1993.3|1994.7|1992.7|0
1635372900000|2021-10-27 22:15:00|1995.2|1993.2|1995|1993|1995.4|1993.4|1994.8|1992.8|0
1635373200000|2021-10-27 22:20:00|1995.1|1993.1|1995.1|1993.1|1995.3|1993.3|1995|1993|0
1635373500000|2021-10-27 22:25:00|1995|1993|1994.9|1992.9|1995.3|1993.3|1994.7|1992.7|0
1635373800000|2021-10-27 22:30:00|1994.7|1992.7|1994.8|1992.8|1995.2|1993.2|1994.7|1992.7|0
1635374100000|2021-10-27 22:35:00|1994.6|1992.6|1994.3|1992.3|1994.8|1992.8|1994.1|1992.1|0
1635374400000|2021-10-27 22:40:00|1994.5|1992.5|1994.7|1992.7|1994.7|1992.7|1994.3|1992.3|0
1635374700000|2021-10-27 22:45:00|1994.8|1992.8|1995|1993|1995.1|1993.1|1994.8|1992.8|0
1635375000000|2021-10-27 22:50:00|1994.8|1992.8|1995.3|1993.3|1995.4|1993.4|1994.7|1992.7|0
1635375300000|2021-10-27 22:55:00|1995.1|1993.1|1995.3|1993.3|1995.6|1993.6|1995.1|1993.1|0
1635375600000|2021-10-27 23:00:00|1995.5|1993.5|1995.2|1993.2|1995.5|1993.5|1994.6|1992.6|0
1635375900000|2021-10-27 23:05:00|1994.9|1992.9|1994.5|1992.5|1996.1|1994.1|1994.3|1992.3|0
1635376200000|2021-10-27 23:10:00|1994.6|1992.6|1993.9|1991.9|1994.6|1992.6|1993.1|1991.1|0
1635376500000|2021-10-27 23:15:00|1994|1992|1993.5|1991.5|1994.3|1992.3|1993.4|1991.4|0
1635376800000|2021-10-27 23:20:00|1993.7|1991.7|1995.8|1993.8|1995.8|1993.8|1993.7|1991.7|0
1635377100000|2021-10-27 23:25:00|1995.5|1993.5|1995.8|1993.8|1996.3|1994.3|1994.7|1992.7|0
1635377400000|2021-10-27 23:30:00|1995.9|1993.9|1995.6|1993.6|1996.3|1994.3|1994.8|1992.8|0
1635377700000|2021-10-27 23:35:00|1995.7|1993.7|1996|1994|1996.3|1994.3|1995.7|1993.7|0
1635378000000|2021-10-27 23:40:00|1996.2|1994.2|1997|1995|1997|1995|1995|1993|0
1635378300000|2021-10-27 23:45:00|1997.2|1995.2|1999.5|1998.3|1999.5|1998.3|1996.2|1995|575
1635378600000|2021-10-27 23:50:00|1999.2|1998|2000|1998.8|2002|2000.8|1999|1997.8|361
1635378900000|2021-10-27 23:55:00|1999.5|1998.3|2000|1998.8|2000|1998.8|1998|1996.8|427
1635379200000|2021-10-28 00:00:00|1999.8|1999|1997.3|1996.5|2000.8|2000|1997|1996.2|2029
1635379500000|2021-10-28 00:05:00|1997|1996.2|1992.8|1992|1997.5|1996.7|1992.8|1992|1242
1635379800000|2021-10-28 00:10:00|1993.3|1992.5|1990.3|1989.5|1993.3|1992.5|1986|1985.2|2439
1635380100000|2021-10-28 00:15:00|1990.8|1990|1994.8|1994|1995.3|1994.5|1988.8|1988|1002
1635380400000|2021-10-28 00:20:00|1995.3|1994.5|1997.8|1997|1998.3|1997.5|1994.3|1993.5|712
1635380700000|2021-10-28 00:25:00|1997.3|1996.5|1997.8|1997|1998.8|1998|1997.3|1996.5|480
1635381000000|2021-10-28 00:30:00|1996.8|1996|1994.3|1993.5|1997.3|1996.5|1994.3|1993.5|527
1635381300000|2021-10-28 00:35:00|1993.8|1993|1993.8|1993|1993.8|1993|1991.8|1991|501
1635381600000|2021-10-28 00:40:00|1993.5|1992.7|1993.8|1993|1994.3|1993.5|1993.3|1992.5|332
1635381900000|2021-10-28 00:45:00|1993.5|1992.7|1992.8|1992|1994.8|1994|1992.8|1992|311
1635382200000|2021-10-28 00:50:00|1992.3|1991.5|1994.3|1993.5|1994.3|1993.5|1992.3|1991.5|250
1635382500000|2021-10-28 00:55:00|1994.8|1994|1995.8|1995|1995.8|1995|1992.3|1991.5|935
1635382800000|2021-10-28 01:00:00|1996.3|1995.5|1997.8|1997|1998.8|1998|1995.3|1994.5|674
1635383100000|2021-10-28 01:05:00|1998.3|1997.5|1998.3|1997.5|1998.8|1998|1997.8|1997|338
1635383400000|2021-10-28 01:10:00|1997.8|1997|1996.8|1996|1997.8|1997|1996.3|1995.5|577
1635383700000|2021-10-28 01:15:00|1997.3|1996.5|1995.8|1995|1997.3|1996.5|1995.8|1995|304
1635384000000|2021-10-28 01:20:00|1996|1995.2|1996.8|1996|1996.8|1996|1995.3|1994.5|189
1635384300000|2021-10-28 01:25:00|1997.3|1996.5|1997.3|1996.5|1998.8|1998|1996.8|1996|414
1635384600000|2021-10-28 01:30:00|1997.5|1996.7|1999.3|1998.5|2000.8|2000|1997.5|1996.7|383
1635384900000|2021-10-28 01:35:00|1998.8|1998|2000.3|1999.5|2000.8|2000|1998.8|1998|315
1635385200000|2021-10-28 01:40:00|2000.8|2000|2001.8|2001|2001.8|2001|2000.3|1999.5|238
1635385500000|2021-10-28 01:45:00|2001.3|2000.5|1999.8|1999|2001.8|2001|1999.8|1999|267
1635385800000|2021-10-28 01:50:00|2000.3|1999.5|2001.8|2001|2001.8|2001|2000|1999.2|300
1635386100000|2021-10-28 01:55:00|2002.3|2001.5|2001.8|2001|2002.3|2001.5|2001.8|2001|233
1635386400000|2021-10-28 02:00:00|2001.3|2000.5|2001.8|2001|2001.8|2001|2000.3|1999.5|470
1635386700000|2021-10-28 02:05:00|2001.3|2000.5|2000.8|2000|2002|2001.2|2000.8|2000|188
1635387000000|2021-10-28 02:10:00|2001.3|2000.5|2003.8|2003|2004.3|2003.5|2000.8|2000|290
1635387300000|2021-10-28 02:15:00|2003.3|2002.5|2002.8|2002|2003.8|2003|2002.3|2001.5|397
1635387600000|2021-10-28 02:20:00|2002.3|2001.5|2000.3|1999.5|2002.3|2001.5|1999.8|1999|419
1635387900000|2021-10-28 02:25:00|2000|1999.2|1999.3|1998.5|2000.8|2000|1998.8|1998|652
1635388200000|2021-10-28 02:30:00|1998.8|1998|1998.8|1998|1999.3|1998.5|1998.8|1998|163
1635388500000|2021-10-28 02:35:00|1998.5|1997.7|1998.8|1998|1998.8|1998|1997.8|1997|108
1635388800000|2021-10-28 02:40:00|1998.5|1997.7|1999.3|1998.5|1999.3|1998.5|1998.3|1997.5|61
1635389100000|2021-10-28 02:45:00|1999.8|1999|2000.3|1999.5|2000.3|1999.5|1999.8|1999|100
1635389400000|2021-10-28 02:50:00|2000.8|2000|2000.5|1999.7|2000.8|2000|1999.8|1999|88
1635389700000|2021-10-28 02:55:00|2000.8|2000|2001.3|2000.5|2001.8|2001|2000.3|1999.5|136
1635390000000|2021-10-28 03:00:00|2001.8|2001|2000.8|2000|2001.8|2001|2000.8|2000|106
1635390300000|2021-10-28 03:05:00|2001.3|2000.5|1999.8|1999|2001.3|2000.5|1999.8|1999|159
1635390600000|2021-10-28 03:10:00|2000|1999.2|1999.3|1998.5|2000.3|1999.5|1998.8|1998|35
1635390900000|2021-10-28 03:15:00|1999.5|1998.7|1999.3|1998.5|1999.8|1999|1998.8|1998|42
1635391200000|2021-10-28 03:20:00|1999.8|1999|1999.8|1999|2000.3|1999.5|1999.8|1999|52
1635391500000|2021-10-28 03:25:00|2000.3|1999.5|1999.8|1999|2000.3|1999.5|1999.3|1998.5|71
1635391800000|2021-10-28 03:30:00|1999.3|1998.5|1998.3|1997.5|1999.8|1999|1997.8|1997|429
1635392100000|2021-10-28 03:35:00|1998.5|1997.7|1998.8|1998|1999.3|1998.5|1998.3|1997.5|291
1635392400000|2021-10-28 03:40:00|1999|1998.2|2001.3|2000.5|2001.8|2001|1998.8|1998|312
1635392700000|2021-10-28 03:45:00|2001.8|2001|2001.8|2001|2001.8|2001|2001.3|2000.5|250
1635393000000|2021-10-28 03:50:00|2001.5|2000.7|2001.3|2000.5|2001.8|2001|2001.3|2000.5|257
1635393300000|2021-10-28 03:55:00|2001.8|2001|2000.3|1999.5|2001.8|2001|2000.3|1999.5|209
1635393600000|2021-10-28 04:00:00|1999.8|1999|1999.8|1999|1999.8|1999|1999.8|1999|194
1635393900000|2021-10-28 04:05:00|2000.3|1999.5|2000.3|1999.5|2000.8|2000|1999.8|1999|185
1635394200000|2021-10-28 04:10:00|2000.8|2000|2000.8|2000|2000.8|2000|2000.3|1999.5|155
1635394500000|2021-10-28 04:15:00|2000.3|1999.5|2001.8|2001|2002.3|2001.5|2000.3|1999.5|263
1635394800000|2021-10-28 04:20:00|2002|2001.2|2001.3|2000.5|2002|2001.2|2001.3|2000.5|224
1635395100000|2021-10-28 04:25:00|2001.8|2001|2001.8|2001|2001.8|2001|2001.8|2001|93
1635395400000|2021-10-28 04:30:00|2001.3|2000.5|2000.3|1999.5|2001.3|2000.5|1999.8|1999|386
1635395700000|2021-10-28 04:35:00|2000.8|2000|2000.8|2000|2000.8|2000|2000.3|1999.5|198
1635396000000|2021-10-28 04:40:00|2001.3|2000.5|2002.8|2002|2002.8|2002|2000.8|2000|876
1635396300000|2021-10-28 04:45:00|2002.3|2001.5|2004.8|2004|2004.8|2004|2002.3|2001.5|676
1635396600000|2021-10-28 04:50:00|2004.3|2003.5|2004.3|2003.5|2004.3|2003.5|2003.8|2003|451
1635396900000|2021-10-28 04:55:00|2004.5|2003.7|2005.3|2004.5|2005.8|2005|2004.3|2003.5|338
1635397200000|2021-10-28 05:00:00|2005.8|2005|2005.8|2005|2006.3|2005.5|2005.3|2004.5|361
1635397500000|2021-10-28 05:05:00|2006.3|2005.5|2006.3|2005.5|2006.8|2006|2005.8|2005|334
1635397800000|2021-10-28 05:10:00|2005.8|2005|2006.3|2005.5|2006.8|2006|2005.8|2005|300
1635398100000|2021-10-28 05:15:00|2005.8|2005|2006.3|2005.5|2006.8|2006|2005.8|2005|310
1635398400000|2021-10-28 05:20:00|2006|2005.2|2004.8|2004|2006|2005.2|2004.8|2004|260
1635398700000|2021-10-28 05:25:00|2005.3|2004.5|2004.8|2004|2005.3|2004.5|2004.8|2004|174
1635399000000|2021-10-28 05:30:00|2005|2004.2|2005.3|2004.5|2005.3|2004.5|2004.8|2004|477
1635399300000|2021-10-28 05:35:00|2004.8|2004|2004.8|2004|2005.3|2004.5|2004.8|2004|338
1635399600000|2021-10-28 05:40:00|2004.3|2003.5|2004.3|2003.5|2004.8|2004|2003.8|2003|584
1635399900000|2021-10-28 05:45:00|2004.8|2004|2003.8|2003|2005.3|2004.5|2003.8|2003|485
1635400200000|2021-10-28 05:50:00|2003.3|2002.5|2002.3|2001.5|2003.5|2002.7|2002.3|2001.5|427
1635400500000|2021-10-28 05:55:00|2002.8|2002|1998.8|1998|2002.8|2002|1998.3|1997.5|4280
1635400800000|2021-10-28 06:00:00|1997.8|1997|1997.3|1996.5|2000.8|2000|1997.3|1996.5|5557
1635401100000|2021-10-28 06:05:00|1996.3|1995.5|1995|1994.2|1996.8|1996|1993.8|1993|2041
1635401400000|2021-10-28 06:10:00|1994.4|1992.4|1994.9|1992.9|1995.3|1993.3|1994.3|1992.3|1
1635401700000|2021-10-28 06:15:00|1994.8|1992.8|1996.1|1994.1|1996.5|1994.5|1994.8|1992.8|532
1635402000000|2021-10-28 06:20:00|1995.8|1993.8|1998.2|1996.2|1998.5|1996.5|1995.7|1993.7|0
1635402300000|2021-10-28 06:25:00|1997.9|1995.9|1997.7|1995.7|1998.1|1996.1|1997|1995|0
1635402600000|2021-10-28 06:30:00|1997.8|1995.8|1995.5|1993.5|1997.8|1995.8|1995.5|1993.5|0
1635402900000|2021-10-28 06:35:00|1995.8|1993.8|1994.6|1992.6|1995.8|1993.8|1993.9|1991.9|0
1635403200000|2021-10-28 06:40:00|1994.5|1992.5|1994.6|1992.6|1995|1993|1994.2|1992.2|0
1635403500000|2021-10-28 06:45:00|1994.7|1992.7|1994.3|1992.3|1995|1993|1994.1|1992.1|0
1635403800000|2021-10-28 06:50:00|1994.4|1992.4|1994.2|1992.2|1994.7|1992.7|1993.9|1991.9|0
1635404100000|2021-10-28 06:55:00|1993.9|1991.9|1994.1|1992.1|1994.7|1992.7|1993.9|1991.9|0
1635404400000|2021-10-28 07:00:00|1993.9|1991.9|1995.7|1993.7|1996.1|1994.1|1993.6|1991.6|0
1635404700000|2021-10-28 07:05:00|1995.5|1993.5|1995.3|1993.3|1996.3|1994.3|1994.7|1992.7|0
1635405000000|2021-10-28 07:10:00|1995.4|1993.4|1996.1|1994.1|1996.5|1994.5|1995.1|1993.1|0
1635405300000|2021-10-28 07:15:00|1996.2|1994.2|1997.6|1995.6|1998.5|1996.5|1995.9|1993.9|0
1635405600000|2021-10-28 07:20:00|1997.4|1995.4|1996.4|1994.4|1997.9|1995.9|1996.3|1994.3|0
1635405900000|2021-10-28 07:25:00|1996.5|1994.5|1996.7|1994.7|1997.5|1995.5|1996.1|1994.1|0
1635406200000|2021-10-28 07:30:00|1996.8|1994.8|1997|1995.8|1998.5|1997.3|1996.5|1994.7|414
1635406500000|2021-10-28 07:35:00|1997.2|1996|1997.5|1996.3|1998|1996.8|1996.5|1995.3|108
1635406800000|2021-10-28 07:40:00|1997|1995.8|1997.5|1996.3|1998|1996.8|1996.5|1995.3|68
1635407100000|2021-10-28 07:45:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1997.5|1996.3|99
1635407400000|2021-10-28 07:50:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|107
1635407700000|2021-10-28 07:55:00|1998.5|1997.3|1998|1996.8|1998.5|1997.3|1997|1995.8|110
1635408000000|2021-10-28 08:00:00|1997.5|1996.3|1996.5|1995.3|1997.5|1996.3|1996|1994.8|60
1635408300000|2021-10-28 08:05:00|1996.2|1995|1996.5|1995.3|1996.5|1995.3|1995|1993.8|89
1635408600000|2021-10-28 08:10:00|1996|1994.8|1996.5|1995.3|1996.5|1995.3|1995.5|1994.3|116
1635408900000|2021-10-28 08:15:00|1996.2|1995|1996.5|1995.3|1996.5|1995.3|1996|1994.8|152
1635409200000|2021-10-28 08:20:00|1996.7|1995.5|1996.5|1995.3|1997|1995.8|1996|1994.8|87
1635409500000|2021-10-28 08:25:00|1997|1995.8|1996.5|1995.3|1997|1995.8|1996|1994.8|57
1635409800000|2021-10-28 08:30:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1996|1994.8|119
1635410100000|2021-10-28 08:35:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1997|1995.8|32
1635410400000|2021-10-28 08:40:00|1997|1995.8|1998|1996.8|1998.5|1997.3|1996.5|1995.3|132
1635410700000|2021-10-28 08:45:00|1997.5|1996.3|1998|1996.8|1998.2|1997|1997.5|1996.3|19
1635411000000|2021-10-28 08:50:00|1998.5|1997.3|1998|1996.8|1998.5|1997.3|1997.5|1996.3|39
1635411300000|2021-10-28 08:55:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997.5|1996.3|35
1635411600000|2021-10-28 09:00:00|1997.7|1996.5|1998|1996.8|1998.5|1997.3|1997.5|1996.3|110
1635411900000|2021-10-28 09:05:00|1998.2|1997|1998|1996.8|1998.5|1997.3|1998|1996.8|11
1635412200000|2021-10-28 09:10:00|1998.2|1997|1998|1996.8|1998.5|1997.3|1997.5|1996.3|61
1635412500000|2021-10-28 09:15:00|1997.5|1996.3|1996|1994.8|1997.5|1996.3|1996|1994.8|132
1635412800000|2021-10-28 09:20:00|1996.5|1995.3|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|73
1635413100000|2021-10-28 09:25:00|1997.7|1996.5|1997.5|1996.3|1998|1996.8|1997.5|1996.3|47
1635413400000|2021-10-28 09:30:00|1997.7|1996.5|1997|1995.8|1998|1996.8|1997|1995.8|17
1635413700000|2021-10-28 09:35:00|1997.5|1996.3|1998|1996.8|1998.5|1997.3|1997.5|1996.3|79
1635414000000|2021-10-28 09:40:00|1998.2|1997|1998.2|1997|1998.5|1997.3|1998|1996.8|43
1635414300000|2021-10-28 09:45:00|1998.5|1997.3|1998.5|1997.3|1998.5|1997.3|1998|1996.8|26
1635414600000|2021-10-28 09:50:00|1999|1997.8|1998|1996.8|1999|1997.8|1998|1996.8|44
1635414900000|2021-10-28 09:55:00|1998.2|1997|1999|1997.8|1999|1997.8|1998.2|1997|9
1635415200000|2021-10-28 10:00:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998.5|1997.3|17
1635415500000|2021-10-28 10:05:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998.5|1997.3|4
1635415800000|2021-10-28 10:10:00|1998.5|1997.3|1998|1996.8|1998.7|1997.5|1998|1996.8|8
1635416100000|2021-10-28 10:15:00|1997.5|1996.3|1998|1996.8|1998.5|1997.3|1997.5|1996.3|19
1635416400000|2021-10-28 10:20:00|1998.2|1997|1998.5|1997.3|1998.5|1997.3|1998|1996.8|14
1635416700000|2021-10-28 10:25:00|1998.2|1997|1999|1997.8|1999.5|1998.3|1998.2|1997|44
1635417000000|2021-10-28 10:30:00|1999.2|1998|1999.5|1998.3|1999.5|1998.3|1999|1997.8|15
1635417300000|2021-10-28 10:35:00|1999.2|1998|1999|1997.8|1999.2|1998|1998.5|1997.3|45
1635417600000|2021-10-28 10:40:00|1998.7|1997.5|1999.5|1998.3|1999.5|1998.3|1998.5|1997.3|7
1635417900000|2021-10-28 10:45:00|2000|1998.8|2000|1998.8|2000|1998.8|1999.5|1998.3|86
1635418200000|2021-10-28 10:50:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|112
1635418500000|2021-10-28 10:55:00|||||||||37
1635418800000|2021-10-28 11:00:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|2000|1998.8|92
1635419100000|2021-10-28 11:05:00|2000.2|1999|2001|1999.8|2001|1999.8|2000.2|1999|114
1635419400000|2021-10-28 11:10:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2001|1999.8|103
1635419700000|2021-10-28 11:15:00|2001.7|2000.5|2001.5|2000.3|2001.7|2000.5|2001.2|2000|32
1635420000000|2021-10-28 11:20:00|2002|2000.8|2002|2000.8|2002|2000.8|2001.5|2000.3|49
1635420300000|2021-10-28 11:25:00|2002.5|2001.3|2001.5|2000.3|2002.5|2001.3|2001.5|2000.3|147
1635420600000|2021-10-28 11:30:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2000.7|1999.5|74
1635420900000|2021-10-28 11:35:00|2000.5|1999.3|2001|1999.8|2001.5|2000.3|2000.5|1999.3|61
1635421200000|2021-10-28 11:40:00|2000.5|1999.3|1998.5|1997.3|2001|1999.8|1998.5|1997.3|110
1635421500000|2021-10-28 11:45:00|1999|1997.8|1999|1997.8|2000|1998.8|1999|1997.8|67
1635421800000|2021-10-28 11:50:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1999|1997.8|30
1635422100000|2021-10-28 11:55:00|1999.2|1998|1999|1997.8|2000|1998.8|1999|1997.8|11
1635422400000|2021-10-28 12:00:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|22
1635422700000|2021-10-28 12:05:00|1999.2|1998|2000.5|1999.3|2000.5|1999.3|1999.2|1998|12
1635423000000|2021-10-28 12:10:00|2000|1998.8|1999.5|1998.3|2000|1998.8|1999.5|1998.3|7
1635423300000|2021-10-28 12:15:00|1999.7|1998.5|2000.5|1999.3|2000.7|1999.5|1999.5|1998.3|124
1635423600000|2021-10-28 12:20:00|2000.7|1999.5|2000.5|1999.3|2001|1999.8|2000|1998.8|55
1635423900000|2021-10-28 12:25:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|2000|1998.8|19
1635424200000|2021-10-28 12:30:00|2000.2|1999|2000.5|1999.3|2000.7|1999.5|1999.5|1998.3|32
1635424500000|2021-10-28 12:35:00|2000.2|1999|2000|1998.8|2001|1999.8|2000|1998.8|7
1635424800000|2021-10-28 12:40:00|1999.5|1998.3|2000.5|1999.3|2000.5|1999.3|1999|1997.8|21
1635425100000|2021-10-28 12:45:00|2000|1998.8|2000|1998.8|2001|1999.8|1999.7|1998.5|137
1635425400000|2021-10-28 12:50:00|1999.7|1998.5|1999|1997.8|2000|1998.8|1998.5|1997.3|40
1635425700000|2021-10-28 12:55:00|1999.2|1998|2000|1998.8|2000|1998.8|1999|1997.8|34
1635426000000|2021-10-28 13:00:00|2000.2|1999|2000|1998.8|2000.2|1999|1999|1997.8|32
1635426300000|2021-10-28 13:05:00|1999.7|1998.5|1998.5|1997.3|2000|1998.8|1998.5|1997.3|41
1635426600000|2021-10-28 13:10:00|1998.2|1997|1998.5|1997.3|1998.5|1997.3|1997.7|1996.5|122
1635426900000|2021-10-28 13:15:00|1999|1997.8|1999|1997.8|1999.5|1998.3|1998.5|1997.3|37
1635427200000|2021-10-28 13:20:00|1998.5|1997.3|1997.5|1996.3|1998.5|1997.3|1997.5|1996.3|79
1635427500000|2021-10-28 13:25:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1997|1995.8|126
1635427800000|2021-10-28 13:30:00|1997|1995.8|1997.5|1996.3|1999|1997.8|1997|1995.8|244
1635428100000|2021-10-28 13:35:00|1998|1996.8|1998|1996.8|1998.5|1997.3|1995.5|1994.3|344
1635428400000|2021-10-28 13:40:00|1998.5|1997.3|1998.5|1997.3|1999|1997.8|1997|1995.8|120
1635428700000|2021-10-28 13:45:00|1999|1997.8|1998|1996.8|1999.5|1998.3|1997.5|1996.3|169
1635429000000|2021-10-28 13:50:00|1998.5|1997.3|1999|1997.8|1999.2|1998|1997.5|1996.3|202
1635429300000|2021-10-28 13:55:00|1998.7|1997.5|1999.5|1998.3|2000|1998.8|1998.5|1997.3|200
1635429600000|2021-10-28 14:00:00|2000|1998.8|1999|1997.8|2000|1998.8|1999|1997.8|154
1635429900000|2021-10-28 14:05:00|1998.5|1997.3|1999.5|1998.3|1999.5|1998.3|1997.5|1996.3|164
1635430200000|2021-10-28 14:10:00|2000|1998.8|1998.5|1997.3|2000|1998.8|1998|1996.8|187
1635430500000|2021-10-28 14:15:00|1999|1997.8|1999.5|1998.3|2000|1998.8|1998.5|1997.3|179
1635430800000|2021-10-28 14:20:00|1999|1997.8|1999.7|1998.5|2000.5|1999.3|1999|1997.8|96
1635431100000|2021-10-28 14:25:00|2000|1998.8|2002|2000.8|2002|2000.8|1999.5|1998.3|192
1635431400000|2021-10-28 14:30:00|2001.7|2000.5|2002.5|2001.3|2003.2|2002|2001.5|2000.3|206
1635431700000|2021-10-28 14:35:00|2003|2001.8|2003.5|2002.3|2004|2002.8|2002.5|2001.3|163
1635432000000|2021-10-28 14:40:00|2003.2|2002|2002|2000.8|2003.7|2002.5|2002|2000.8|75
1635432300000|2021-10-28 14:45:00|2002.2|2001|2003|2001.8|2003.5|2002.3|2002|2000.8|90
1635432600000|2021-10-28 14:50:00|2002.7|2001.5|2003|2001.8|2003.5|2002.3|2002|2000.8|244
1635432900000|2021-10-28 14:55:00|2002.5|2001.3|2002.5|2001.3|2002.5|2001.3|2002.2|2001|133
1635433200000|2021-10-28 15:00:00|2003|2001.8|2001.5|2000.3|2003|2001.8|2001.5|2000.3|163
1635433500000|2021-10-28 15:05:00|2002|2000.8|2003|2001.8|2003|2001.8|2002|2000.8|66
1635433800000|2021-10-28 15:10:00|2002.7|2001.5|2002.5|2001.3|2003|2001.8|2002.5|2001.3|6
1635434100000|2021-10-28 15:15:00|2002.7|2001.5|2002.5|2001.3|2003|2001.8|2002.5|2001.3|57
1635434400000|2021-10-28 15:20:00|2003|2001.8|2002|2000.8|2003.5|2002.3|2002|2000.8|174
1635434700000|2021-10-28 15:25:00|2002.5|2001.3|2001.5|2000.3|2002.5|2001.3|2001|1999.8|71
1635435000000|2021-10-28 15:30:00|2002|2000.8|2001|1999.8|2002|2000.8|2001|1999.8|44
1635435300000|2021-10-28 15:35:00|2001.5|2000.3|2002|2000.8|2002.5|2001.3|2001.5|2000.3|40
1635435600000|2021-10-28 15:40:00|2002.5|2001.3|2003|2001.8|2003|2001.8|2002|2000.8|28
1635435900000|2021-10-28 15:45:00|2002.5|2001.3|2001|1999.8|2003|2001.8|2001|1999.8|102
1635436200000|2021-10-28 15:50:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2000.5|1999.3|48
1635436500000|2021-10-28 15:55:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2000.5|1999.3|67
1635436800000|2021-10-28 16:00:00|2001.5|2000.3|2001.5|2000.3|2001.5|2000.3|2001|1999.8|59
1635437100000|2021-10-28 16:05:00|2002|2000.8|2002|2000.8|2002|2000.8|2001.5|2000.3|26
1635437400000|2021-10-28 16:10:00|2002.5|2001.3|2003.5|2002.3|2003.5|2002.3|2002|2000.8|103
1635437700000|2021-10-28 16:15:00|2003|2001.8|2003.5|2002.3|2003.5|2002.3|2003|2001.8|13
1635438000000|2021-10-28 16:20:00|2003|2001.8|2003|2001.8|2003|2001.8|2002.5|2001.3|42
1635438300000|2021-10-28 16:25:00|2002.5|2001.3|2002|2000.8|2003|2001.8|2002|2000.8|29
1635438600000|2021-10-28 16:30:00|2002.5|2001.3|2002.5|2001.3|2003|2001.8|2002.5|2001.3|36
1635438900000|2021-10-28 16:35:00|2002|2000.8|2002|2000.8|2002|2000.8|2001.5|2000.3|45
1635439200000|2021-10-28 16:40:00|2001.7|2000.5|2002|2000.8|2002|2000.8|2001.5|2000.3|48
1635439500000|2021-10-28 16:45:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2001.5|2000.3|28
1635439800000|2021-10-28 16:50:00|2001.7|2000.5|2000|1998.8|2002|2000.8|2000|1998.8|145
1635440100000|2021-10-28 16:55:00|2000.2|1999|1999|1997.8|2000.5|1999.3|1999|1997.8|94
1635440400000|2021-10-28 17:00:00|1999.5|1998.3|2000.5|1999.3|2001|1999.8|1999.5|1998.3|74
1635440700000|2021-10-28 17:05:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2000.5|1999.3|40
1635441000000|2021-10-28 17:10:00|2000.7|1999.5|2000.5|1999.3|2001|1999.8|2000.5|1999.3|30
1635441300000|2021-10-28 17:15:00|2001|1999.8|2000|1998.8|2001|1999.8|2000|1998.8|26
1635441600000|2021-10-28 17:20:00|2000.5|1999.3|1999.5|1998.3|2000.5|1999.3|1999.5|1998.3|43
1635441900000|2021-10-28 17:25:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999.7|1998.5|40
1635442200000|2021-10-28 17:30:00|2000.5|1999.3|2001.5|2000.3|2001.5|2000.3|2000.5|1999.3|46
1635442500000|2021-10-28 17:35:00|2001.7|2000.5|2002|2000.8|2002|2000.8|2001.5|2000.3|6
1635442800000|2021-10-28 17:40:00|2001.7|2000.5|2001.5|2000.3|2002|2000.8|2001.5|2000.3|5
1635443100000|2021-10-28 17:45:00|2002|2000.8|2001.2|2000|2002|2000.8|2001|1999.8|46
1635443400000|2021-10-28 17:50:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|11
1635443700000|2021-10-28 17:55:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2001|1999.8|16
1635444000000|2021-10-28 18:00:00|2001.2|2000|2001.5|2000.3|2002|2000.8|2001|1999.8|31
1635444300000|2021-10-28 18:05:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|23
1635444600000|2021-10-28 18:10:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2001|1999.8|27
1635444900000|2021-10-28 18:15:00|2000.7|1999.5|2001.5|2000.3|2001.7|2000.5|2000.5|1999.3|30
1635445200000|2021-10-28 18:20:00|2001.7|2000.5|2001.5|2000.3|2002|2000.8|2001.5|2000.3|20
1635445500000|2021-10-28 18:25:00|2001.7|2000.5|2001.5|2000.3|2001.7|2000.5|2001|1999.8|25
1635445800000|2021-10-28 18:30:00|2001|1999.8|2001|1999.8|2001.2|2000|2000.5|1999.3|17
1635446100000|2021-10-28 18:35:00|2000.5|1999.3|2000.5|1999.3|2001|1999.8|2000.5|1999.3|59
1635446400000|2021-10-28 18:40:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000|1998.8|53
1635446700000|2021-10-28 18:45:00|2000|1998.8|2001|1999.8|2001|1999.8|2000|1998.8|56
1635447000000|2021-10-28 18:50:00|2000.5|1999.3|2000.5|1999.3|2001|1999.8|2000.5|1999.3|13
1635447300000|2021-10-28 18:55:00|2000|1998.8|2000|1998.8|2000.5|1999.3|2000|1998.8|38
1635447600000|2021-10-28 19:00:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999|1997.8|45
1635447900000|2021-10-28 19:05:00|2000|1998.8|2000|1998.8|2000.5|1999.3|1999.5|1998.3|50
1635448200000|2021-10-28 19:10:00|1999.5|1998.3|1999.5|1998.3|2000.5|1999.3|1999.5|1998.3|50
1635448500000|2021-10-28 19:15:00|1999.7|1998.5|2000.2|1999|2000.5|1999.3|1999.5|1998.3|67
1635448800000|2021-10-28 19:20:00|2000|1998.8|2000|1998.8|2001|1999.8|2000|1998.8|32
1635449100000|2021-10-28 19:25:00|2000.5|1999.3|1999.5|1998.3|2000.5|1999.3|1999|1997.8|87
1635449400000|2021-10-28 19:30:00|1999|1997.8|1999|1997.8|2000|1998.8|1998.5|1997.3|99
1635449700000|2021-10-28 19:35:00|1999.2|1998|2000.5|1999.3|2000.5|1999.3|1999|1997.8|73
1635450000000|2021-10-28 19:40:00|2000.2|1999|1999.5|1998.3|2000.5|1999.3|1999.5|1998.3|50
1635450300000|2021-10-28 19:45:00|1999|1997.8|2001|1999.8|2001.5|2000.3|1999|1997.8|127
1635450600000|2021-10-28 19:50:00|2001.2|2000|2003.5|2002.3|2003.5|2002.3|2001.2|2000|83
1635450900000|2021-10-28 19:55:00|2004|2002.8|2005|2003.8|2005.5|2004.3|2004|2002.8|180
1635451200000|2021-10-28 20:00:00|2004.7|2003.5|2004.2|2003|2006|2004.8|2004|2002.8|126
1635451500000|2021-10-28 20:05:00|2004.5|2003.3|2004|2002.8|2004.5|2003.3|2004|2002.8|14
1635451800000|2021-10-28 20:10:00|2004.2|2003|2004|2002.8|2005|2003.8|2004|2002.8|28
1635452100000|2021-10-28 20:15:00|2004.2|2003|2004.5|2003.3|2004.5|2003.3|2004.2|2003|4
1635452400000|2021-10-28 20:20:00|2005|2003|2004.7|2002.7|2005|2003|2004.6|2002.6|25
1635452700000|2021-10-28 20:25:00|2004.6|2002.6|2004.6|2002.6|2004.7|2002.7|2004|2002|13
1635453000000|2021-10-28 20:30:00|2004|2002|2001.5|1999.5|2004.2|2002.2|2000.2|1998.2|132
1635453300000|2021-10-28 20:35:00|2001.6|1999.6|2002.6|2000.6|2002.6|2000.6|2001.4|1999.4|24
1635453600000|2021-10-28 20:40:00|2002.7|2000.7|2003.3|2001.3|2003.3|2001.3|2001.8|1999.8|32
1635453900000|2021-10-28 20:45:00|2003.2|2001.2|2003|2001|2003.5|2001.5|2002.4|2000.4|52
1635454200000|2021-10-28 20:50:00|2003.1|2001.1|2004.2|2002.2|2004.2|2002.2|2003.1|2001.1|26
1635454500000|2021-10-28 20:55:00|2004.3|2002.3|2004.2|2002.2|2004.4|2002.4|2003.8|2001.8|0
1635454800000|2021-10-28 21:00:00|2004.1|2002.1|2004|2002|2004.1|2002.1|2003.9|2001.9|7
1635455100000|2021-10-28 21:05:00|2004.1|2002.1|2004.1|2002.1|2004.1|2002.1|2004|2002|0
1635455400000|2021-10-28 21:10:00|2004|2002|2004|2002|2004|2002|2004|2002|0
1635455700000|2021-10-28 21:15:00|2004.1|2002.1|2004.1|2002.1|2004.3|2002.3|2004|2002|0
1635456000000|2021-10-28 21:20:00|2004.2|2002.2|2004.2|2002.2|2004.2|2002.2|2004.1|2002.1|0
1635456300000|2021-10-28 21:25:00|2004.1|2002.1|2004.5|2002.5|2004.7|2002.7|2004.1|2002.1|0
1635456600000|2021-10-28 21:30:00|2004.6|2002.6|2004.7|2002.7|2004.9|2002.9|2004.5|2002.5|0
1635456900000|2021-10-28 21:35:00|2004.6|2002.6|2004.7|2002.7|2004.8|2002.8|2004.6|2002.6|0
1635457200000|2021-10-28 21:40:00|2004.8|2002.8|2004.7|2002.7|2004.8|2002.8|2004.7|2002.7|0
1635457500000|2021-10-28 21:45:00|2004.5|2002.5|2004.5|2002.5|2004.8|2002.8|2004.5|2002.5|0
1635457800000|2021-10-28 21:50:00|2004.7|2002.7|2004.5|2002.5|2004.7|2002.7|2004.5|2002.5|0
1635458100000|2021-10-28 21:55:00|2004.3|2002.3|2004.4|2002.4|2004.4|2002.4|2004.2|2002.2|0
1635458400000|2021-10-28 22:00:00|2003.9|2001.9|2003.5|2001.5|2004.5|2002.5|2003.2|2001.2|0
1635458700000|2021-10-28 22:05:00|2003.3|2001.3|2003.3|2001.3|2003.5|2001.5|2003.2|2001.2|0
1635459000000|2021-10-28 22:10:00|2003.4|2001.4|2003.3|2001.3|2003.4|2001.4|2002.5|2000.5|0
1635459300000|2021-10-28 22:15:00|2003.2|2001.2|2003|2001|2003.3|2001.3|2002.9|2000.9|0
1635459600000|2021-10-28 22:20:00|2003.1|2001.1|2003.1|2001.1|2003.4|2001.4|2003.1|2001.1|0
1635459900000|2021-10-28 22:25:00|2003.2|2001.2|2003.7|2001.7|2003.7|2001.7|2003.1|2001.1|0
1635460200000|2021-10-28 22:30:00|2003.9|2001.9|2003.6|2001.6|2004.2|2002.2|2003.5|2001.5|0
1635460500000|2021-10-28 22:35:00|2003.5|2001.5|2002.7|2000.7|2004.4|2002.4|2002.7|2000.7|0
1635460800000|2021-10-28 22:40:00|2002.8|2000.8|2003.1|2001.1|2003.1|2001.1|2002.6|2000.6|0
1635461100000|2021-10-28 22:45:00|2003.7|2001.7|2004.3|2002.3|2004.3|2002.3|2002.8|2000.8|0
1635461400000|2021-10-28 22:50:00|2004.4|2002.4|2004.1|2002.1|2004.4|2002.4|2003.5|2001.5|0
1635461700000|2021-10-28 22:55:00|2003.3|2001.3|2003.4|2001.4|2003.7|2001.7|2003.3|2001.3|0
1635462000000|2021-10-28 23:00:00|2003.1|2001.1|2002.6|2000.6|2003.9|2001.9|2001.7|1999.7|0
1635462300000|2021-10-28 23:05:00|2002.3|2000.3|2001.7|1999.7|2002.3|2000.3|2001.1|1999.1|0
1635462600000|2021-10-28 23:10:00|2002|2000|2001.7|1999.7|2002.3|2000.3|2001.1|1999.1|0
1635462900000|2021-10-28 23:15:00|2001.6|1999.6|2000.9|1998.9|2001.7|1999.7|2000.4|1998.4|0
1635463200000|2021-10-28 23:20:00|2001|1999|2001.2|1999.2|2001.5|1999.5|2000.7|1998.7|0
1635463500000|2021-10-28 23:25:00|2001|1999|2000.6|1998.6|2001.5|1999.5|1999.9|1997.9|0
1635463800000|2021-10-28 23:30:00|2000.2|1998.2|2000.3|1998.3|2001.1|1999.1|1999.3|1997.3|0
1635464100000|2021-10-28 23:35:00|2000.5|1998.5|1999.4|1997.4|2001.1|1999.1|1999.3|1997.3|0
1635464400000|2021-10-28 23:40:00|1999.3|1997.3|1999.3|1997.3|2000.1|1998.1|1998.1|1996.1|0
1635464700000|2021-10-28 23:45:00|1999.1|1997.1|1998|1996.8|1999.1|1997.3|1996|1994.8|543
1635465000000|2021-10-28 23:50:00|1998.5|1997.3|1999|1997.8|2000|1998.8|1998.5|1997.3|165
1635465300000|2021-10-28 23:55:00|1998.5|1997.3|1999.5|1998.3|2000|1998.8|1998|1996.8|306
1635465600000|2021-10-29 00:00:00|1999.3|1998.5|2001.5|2000.7|2002|2001.2|1998.3|1997.5|1432
1635465900000|2021-10-29 00:05:00|2001.8|2001|1996.8|1996|2001.8|2001|1995.8|1995|854
1635466200000|2021-10-29 00:10:00|1996.3|1995.5|1993.8|1993|1996.3|1995.5|1993.3|1992.5|947
1635466500000|2021-10-29 00:15:00|1993.3|1992.5|1991.3|1990.5|1993.8|1993|1991.3|1990.5|861
1635466800000|2021-10-29 00:20:00|1990.8|1990|1987.8|1987|1991.8|1991|1987.8|1987|807
1635467100000|2021-10-29 00:25:00|1988.3|1987.5|1983.8|1983|1988.3|1987.5|1983.8|1983|881
1635467400000|2021-10-29 00:30:00|1983.3|1982.5|1980.3|1979.5|1983.8|1983|1979.8|1979|1231
1635467700000|2021-10-29 00:35:00|1980.8|1980|1984.8|1984|1984.8|1984|1980.3|1979.5|802
1635468000000|2021-10-29 00:40:00|1985.3|1984.5|1988.3|1987.5|1988.8|1988|1984.3|1983.5|750
1635468300000|2021-10-29 00:45:00|1987.8|1987|1984.3|1983.5|1988|1987.2|1983.8|1983|998
1635468600000|2021-10-29 00:50:00|1984.8|1984|1985.3|1984.5|1985.8|1985|1984.3|1983.5|433
1635468900000|2021-10-29 00:55:00|1985.5|1984.7|1984.8|1984|1986.3|1985.5|1983.8|1983|332
1635469200000|2021-10-29 01:00:00|1984.5|1983.7|1982.8|1982|1985.3|1984.5|1982.8|1982|940
1635469500000|2021-10-29 01:05:00|1982.5|1981.7|1981.8|1981|1983.3|1982.5|1981.8|1981|436
1635469800000|2021-10-29 01:10:00|1982.3|1981.5|1983.3|1982.5|1983.3|1982.5|1980.8|1980|501
1635470100000|2021-10-29 01:15:00|1983.8|1983|1981.8|1981|1983.8|1983|1981.8|1981|304
1635470400000|2021-10-29 01:20:00|1982|1981.2|1980.3|1979.5|1982.3|1981.5|1979.3|1978.5|1012
1635470700000|2021-10-29 01:25:00|1979.8|1979|1984.3|1983.5|1984.3|1983.5|1979.8|1979|447
1635471000000|2021-10-29 01:30:00|1984.8|1984|1985.8|1985|1986.3|1985.5|1983.3|1982.5|459
1635471300000|2021-10-29 01:35:00|1986.3|1985.5|1986.3|1985.5|1986.5|1985.7|1984.8|1984|281
1635471600000|2021-10-29 01:40:00|1986.8|1986|1987.8|1987|1988.3|1987.5|1985.3|1984.5|600
1635471900000|2021-10-29 01:45:00|1987.3|1986.5|1990.3|1989.5|1990.8|1990|1987.3|1986.5|530
1635472200000|2021-10-29 01:50:00|1990.8|1990|1991.8|1991|1992.3|1991.5|1989.8|1989|392
1635472500000|2021-10-29 01:55:00|1992|1991.2|1989.8|1989|1992.3|1991.5|1989.5|1988.7|343
1635472800000|2021-10-29 02:00:00|1990.3|1989.5|1989.8|1989|1990.8|1990|1989.3|1988.5|181
1635473100000|2021-10-29 02:05:00|1990.3|1989.5|1992.8|1992|1992.8|1992|1990.3|1989.5|520
1635473400000|2021-10-29 02:10:00|1992.3|1991.5|1996.8|1996|1996.8|1996|1991.8|1991|592
1635473700000|2021-10-29 02:15:00|1996.3|1995.5|1996.3|1995.5|1997.3|1996.5|1995.8|1995|737
1635474000000|2021-10-29 02:20:00|1996.5|1995.7|1994.3|1993.5|1997.3|1996.5|1994.3|1993.5|422
1635474300000|2021-10-29 02:25:00|1994.5|1993.7|1994.8|1994|1995.8|1995|1994.3|1993.5|269
1635474600000|2021-10-29 02:30:00|1995.3|1994.5|1993.8|1993|1995.3|1994.5|1993.3|1992.5|244
1635474900000|2021-10-29 02:35:00|1994|1993.2|1995.3|1994.5|1995.8|1995|1993.8|1993|154
1635475200000|2021-10-29 02:40:00|1995.8|1995|1995.8|1995|1996.3|1995.5|1994.8|1994|90
1635475500000|2021-10-29 02:45:00|1995.3|1994.5|1996.8|1996|1996.8|1996|1995.3|1994.5|135
1635475800000|2021-10-29 02:50:00|1996.5|1995.7|1996.3|1995.5|1996.8|1996|1996.3|1995.5|60
1635476100000|2021-10-29 02:55:00|1996.8|1996|1996.8|1996|1996.8|1996|1996.3|1995.5|65
1635476400000|2021-10-29 03:00:00|1996.3|1995.5|1996.3|1995.5|1996.5|1995.7|1995.8|1995|167
1635476700000|2021-10-29 03:05:00|1996|1995.2|1996.8|1996|1996.8|1996|1995.8|1995|63
1635477000000|2021-10-29 03:10:00|1996.3|1995.5|1996.3|1995.5|1996.8|1996|1995.3|1994.5|137
1635477300000|2021-10-29 03:15:00|1996.8|1996|1997.8|1997|1997.8|1997|1996.5|1995.7|78
1635477600000|2021-10-29 03:20:00|1998.3|1997.5|2005.8|2005|2009.3|2008.5|1998.3|1997.5|1897
1635477900000|2021-10-29 03:25:00|2005.3|2004.5|2005.8|2005|2007.3|2006.5|2004.3|2003.5|842
1635478200000|2021-10-29 03:30:00|2006.3|2005.5|2002.3|2001.5|2006.3|2005.5|2001.8|2001|1099
1635478500000|2021-10-29 03:35:00|2001.8|2001|2000.3|1999.5|2002.3|2001.5|1999.8|1999|491
1635478800000|2021-10-29 03:40:00|1999.8|1999|1999.8|1999|2001.8|2001|1998.8|1998|464
1635479100000|2021-10-29 03:45:00|2000.3|1999.5|2000.3|1999.5|2000.8|2000|1999.8|1999|188
1635479400000|2021-10-29 03:50:00|2000.5|1999.7|1999.5|1998.7|2000.8|2000|1999.3|1998.5|274
1635479700000|2021-10-29 03:55:00|1999.8|1999|2000.3|1999.5|2000.3|1999.5|1999.3|1998.5|270
1635480000000|2021-10-29 04:00:00|2000.8|2000|2000.8|2000|2001.8|2001|2000.8|2000|541
1635480300000|2021-10-29 04:05:00|2001.3|2000.5|2000.8|2000|2001.3|2000.5|2000.8|2000|147
1635480600000|2021-10-29 04:10:00|2001.3|2000.5|2000.8|2000|2001.3|2000.5|2000.8|2000|297
1635480900000|2021-10-29 04:15:00|2001.3|2000.5|2002.3|2001.5|2002.3|2001.5|2000.8|2000|312
1635481200000|2021-10-29 04:20:00|2001.8|2001|2001.8|2001|2002.3|2001.5|2001.3|2000.5|324
1635481500000|2021-10-29 04:25:00|2001.5|2000.7|2000.8|2000|2001.8|2001|2000.8|2000|214
1635481800000|2021-10-29 04:30:00|2001.3|2000.5|1997.8|1997|2001.3|2000.5|1997.8|1997|743
1635482100000|2021-10-29 04:35:00|1997.3|1996.5|1996.3|1995.5|1997.3|1996.5|1996.3|1995.5|330
1635482400000|2021-10-29 04:40:00|1996.8|1996|1997.8|1997|1998.3|1997.5|1996.8|1996|388
1635482700000|2021-10-29 04:45:00|1997.3|1996.5|1997.3|1996.5|1997.8|1997|1997.3|1996.5|291
1635483000000|2021-10-29 04:50:00|1997.8|1997|1997.3|1996.5|1998.3|1997.5|1996.8|1996|669
1635483300000|2021-10-29 04:55:00|1996.8|1996|1997.3|1996.5|1997.8|1997|1996.8|1996|249
1635483600000|2021-10-29 05:00:00|1997.5|1996.7|1997.3|1996.5|1997.8|1997|1996.3|1995.5|536
1635483900000|2021-10-29 05:05:00|1997.8|1997|1996.8|1996|1997.8|1997|1996.3|1995.5|401
1635484200000|2021-10-29 05:10:00|1997.3|1996.5|1997.8|1997|1998.3|1997.5|1996.8|1996|464
1635484500000|2021-10-29 05:15:00|1998|1997.2|1998.8|1998|1998.8|1998|1997.8|1997|409
1635484800000|2021-10-29 05:20:00|1999|1998.2|1997.8|1997|1999.3|1998.5|1997.8|1997|366
1635485100000|2021-10-29 05:25:00|1998.3|1997.5|1997.8|1997|1998.3|1997.5|1997.3|1996.5|467
1635485400000|2021-10-29 05:30:00|1998.3|1997.5|1997.8|1997|1998.8|1998|1997.8|1997|740
1635485700000|2021-10-29 05:35:00|1998|1997.2|1998.8|1998|1999.3|1998.5|1997.3|1996.5|718
1635486000000|2021-10-29 05:40:00|1999.3|1998.5|1998.8|1998|1999.3|1998.5|1998.5|1997.7|651
1635486300000|2021-10-29 05:45:00|1998.3|1997.5|1998.3|1997.5|1998.8|1998|1997.8|1997|780
1635486600000|2021-10-29 05:50:00|1997.8|1997|1997.3|1996.5|1998.3|1997.5|1996.3|1995.5|1292
1635486900000|2021-10-29 05:55:00|1997.8|1997|2001.8|2001|2002.8|2002|1997.8|1997|7737
1635487200000|2021-10-29 06:00:00|2001.3|2000.5|1999.3|1998.5|2002.8|2002|1998.3|1997.5|3405
1635487500000|2021-10-29 06:05:00|1998.8|1998|1993.3|1992.5|1998.8|1998|1993.3|1992.5|2519
1635487800000|2021-10-29 06:10:00|1994|1992|1992.1|1990.1|1994.1|1992.1|1991.8|1989.8|10
1635488100000|2021-10-29 06:15:00|1992.4|1990.4|1994.3|1992.3|1994.4|1992.4|1992.4|1990.4|813
1635488400000|2021-10-29 06:20:00|1994.4|1992.4|1992.8|1990.8|1994.5|1992.5|1992.2|1990.2|0
1635488700000|2021-10-29 06:25:00|1992.7|1990.7|1993.5|1991.5|1993.5|1991.5|1992.3|1990.3|0
1635489000000|2021-10-29 06:30:00|1993.8|1991.8|1994|1992|1994.9|1992.9|1993.2|1991.2|0
1635489300000|2021-10-29 06:35:00|1993.8|1991.8|1993.8|1991.8|1994.1|1992.1|1993.5|1991.5|0
1635489600000|2021-10-29 06:40:00|1993.9|1991.9|1992.9|1990.9|1994.1|1992.1|1992.7|1990.7|0
1635489900000|2021-10-29 06:45:00|1992.7|1990.7|1993.1|1991.1|1993.6|1991.6|1992.7|1990.7|0
1635490200000|2021-10-29 06:50:00|1993|1991|1993.7|1991.7|1994|1992|1993|1991|0
1635490500000|2021-10-29 06:55:00|1993.4|1991.4|1994.1|1992.1|1994.7|1992.7|1993.4|1991.4|0
1635490800000|2021-10-29 07:00:00|1994|1992|1991.8|1989.8|1994.1|1992.1|1991.8|1989.8|0
1635491100000|2021-10-29 07:05:00|1991.7|1989.7|1993.6|1991.6|1993.6|1991.6|1990.1|1988.1|0
1635491400000|2021-10-29 07:10:00|1993.5|1991.5|1995.9|1993.9|1996.2|1994.2|1993.3|1991.3|0
1635491700000|2021-10-29 07:15:00|1995.8|1993.8|1993.7|1991.7|1996.6|1994.6|1993.7|1991.7|0
1635492000000|2021-10-29 07:20:00|1993.8|1991.8|1995.7|1993.7|1995.7|1993.7|1993.5|1991.5|0
1635492300000|2021-10-29 07:25:00|1996|1994|1994.5|1992.5|1996.2|1994.2|1994.5|1992.5|0
1635492600000|2021-10-29 07:30:00|1994.8|1992.8|1997.5|1996.3|1998|1996.8|1994.8|1992.8|577
1635492900000|2021-10-29 07:35:00|1998|1996.8|1997.7|1996.5|1998|1996.8|1997|1995.8|139
1635493200000|2021-10-29 07:40:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1998|1996.8|56
1635493500000|2021-10-29 07:45:00|1998|1996.8|1998|1996.8|1998.5|1997.3|1997.5|1996.3|83
1635493800000|2021-10-29 07:50:00|1997.7|1996.5|1998.5|1997.3|1999|1997.8|1997|1995.8|133
1635494100000|2021-10-29 07:55:00|1999|1997.8|1998|1996.8|1999|1997.8|1998|1996.8|98
1635494400000|2021-10-29 08:00:00|1998.5|1997.3|1998|1996.8|1998.5|1997.3|1997|1995.8|109
1635494700000|2021-10-29 08:05:00|1998.5|1997.3|1997.5|1996.3|1998.5|1997.3|1997|1995.8|60
1635495000000|2021-10-29 08:10:00|1998|1996.8|1999|1997.8|1999|1997.8|1997.5|1996.3|109
1635495300000|2021-10-29 08:15:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|158
1635495600000|2021-10-29 08:20:00|1999.2|1998|2000.5|1999.3|2001|1999.8|1999|1997.8|135
1635495900000|2021-10-29 08:25:00|2001|1999.8|1997|1995.8|2001|1999.8|1997|1995.8|174
1635496200000|2021-10-29 08:30:00|1997.5|1996.3|1998.2|1997|1999|1997.8|1997|1995.8|70
1635496500000|2021-10-29 08:35:00|1998|1996.8|1997.7|1996.5|1998.5|1997.3|1996.5|1995.3|75
1635496800000|2021-10-29 08:40:00|1997.5|1996.3|1998.5|1997.3|1998.5|1997.3|1997|1995.8|109
1635497100000|2021-10-29 08:45:00|1998|1996.8|1997|1995.8|1998.5|1997.3|1997|1995.8|75
1635497400000|2021-10-29 08:50:00|1997.2|1996|1998.5|1997.3|1998.5|1997.3|1997|1995.8|95
1635497700000|2021-10-29 08:55:00|1998.7|1997.5|1998.5|1997.3|1999|1997.8|1998|1996.8|77
1635498000000|2021-10-29 09:00:00|1998.2|1997|1998.5|1997.3|1998.5|1997.3|1998|1996.8|112
1635498300000|2021-10-29 09:05:00|1998.2|1997|1999|1997.8|1999.5|1998.3|1998|1996.8|35
1635498600000|2021-10-29 09:10:00|1999.5|1998.3|1998|1996.8|1999.5|1998.3|1998|1996.8|57
1635498900000|2021-10-29 09:15:00|1997.5|1996.3|1997.5|1996.3|1998|1996.8|1997|1995.8|42
1635499200000|2021-10-29 09:20:00|1997.7|1996.5|1998.5|1997.3|1998.5|1997.3|1997|1995.8|56
1635499500000|2021-10-29 09:25:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1997.5|1996.3|38
1635499800000|2021-10-29 09:30:00|1998.2|1997|1998.5|1997.3|1999|1997.8|1998.2|1997|27
1635500100000|2021-10-29 09:35:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1997.7|1996.5|36
1635500400000|2021-10-29 09:40:00|1998|1996.8|1997|1995.8|1998|1996.8|1997|1995.8|62
1635500700000|2021-10-29 09:45:00|1996.7|1995.5|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|122
1635501000000|2021-10-29 09:50:00|1998|1996.8|1997|1995.8|1999|1997.8|1997|1995.8|309
1635501300000|2021-10-29 09:55:00|1997.5|1996.3|1996|1994.8|1997.5|1996.3|1995.5|1994.3|233
1635501600000|2021-10-29 10:00:00|1996.5|1995.3|1996|1994.8|1997|1995.8|1996|1994.8|155
1635501900000|2021-10-29 10:05:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.2|1994|29
1635502200000|2021-10-29 10:10:00|1995.5|1994.3|1993.5|1992.3|1996.2|1995|1993.5|1992.3|61
1635502500000|2021-10-29 10:15:00|1994|1992.8|1992.7|1991.5|1994|1992.8|1992|1990.8|276
1635502800000|2021-10-29 10:20:00|1992.5|1991.3|1992|1990.8|1993|1991.8|1991.5|1990.3|93
1635503100000|2021-10-29 10:25:00|1991.7|1990.5|1992.5|1991.3|1993|1991.8|1991.5|1990.3|83
1635503400000|2021-10-29 10:30:00|1992.7|1991.5|1993|1991.8|1993|1991.8|1992|1990.8|76
1635503700000|2021-10-29 10:35:00|1992.5|1991.3|1993.5|1992.3|1993.5|1992.3|1992.5|1991.3|42
1635504000000|2021-10-29 10:40:00|1993|1991.8|1993.2|1992|1994|1992.8|1992.7|1991.5|19
1635504300000|2021-10-29 10:45:00|1993.5|1992.3|1994|1992.8|1994.5|1993.3|1993.5|1992.3|93
1635504600000|2021-10-29 10:50:00|1994.2|1993|1993|1991.8|1994.5|1993.3|1993|1991.8|42
1635504900000|2021-10-29 10:55:00|1992.5|1991.3|1994|1992.8|1994.5|1993.3|1992.5|1991.3|46
1635505200000|2021-10-29 11:00:00|1994.5|1993.3|1995|1993.8|1995|1993.8|1993.5|1992.3|50
1635505500000|2021-10-29 11:05:00|1995.2|1994|1994.5|1993.3|1995.2|1994|1994.5|1993.3|29
1635505800000|2021-10-29 11:10:00|1994.7|1993.5|1995.5|1994.3|1995.5|1994.3|1994.5|1993.3|62
1635506100000|2021-10-29 11:15:00|1996|1994.8|1995.5|1994.3|1996|1994.8|1995|1993.8|60
1635506400000|2021-10-29 11:20:00|1995|1993.8|1995|1993.8|1996|1994.8|1995|1993.8|104
1635506700000|2021-10-29 11:25:00|1994.5|1993.3|1995|1993.8|1995.5|1994.3|1994.5|1993.3|23
1635507000000|2021-10-29 11:30:00|1995.2|1994|1994.7|1993.5|1995.5|1994.3|1994.5|1993.3|18
1635507300000|2021-10-29 11:35:00|1995|1993.8|1997|1995.8|1997|1995.8|1995|1993.8|55
1635507600000|2021-10-29 11:40:00|1996.7|1995.5|1996|1994.8|1997|1995.8|1995.5|1994.3|28
1635507900000|2021-10-29 11:45:00|1995.7|1994.5|1996.5|1995.3|1997|1995.8|1995.5|1994.3|63
1635508200000|2021-10-29 11:50:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1996.5|1995.3|28
1635508500000|2021-10-29 11:55:00|1996.7|1995.5|1996.5|1995.3|1997|1995.8|1996|1994.8|9
1635508800000|2021-10-29 12:00:00|1996.2|1995|1996.5|1995.3|1997|1995.8|1995.7|1994.5|55
1635509100000|2021-10-29 12:05:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|45
1635509400000|2021-10-29 12:10:00|1997|1995.8|1997.5|1996.3|1998|1996.8|1997|1995.8|49
1635509700000|2021-10-29 12:15:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1997|1995.8|18
1635510000000|2021-10-29 12:20:00|1996.7|1995.5|1996.5|1995.3|1997|1995.8|1996.5|1995.3|17
1635510300000|2021-10-29 12:25:00|1996|1994.8|1996.2|1995|1996.5|1995.3|1996|1994.8|30
1635510600000|2021-10-29 12:30:00|1996|1994.8|1997|1995.8|1997.5|1996.3|1995.5|1994.3|101
1635510900000|2021-10-29 12:35:00|1996.7|1995.5|1997|1995.8|1998|1996.8|1996.5|1995.3|29
1635511200000|2021-10-29 12:40:00|1996.5|1995.3|1996.5|1995.3|1997.5|1996.3|1996.5|1995.3|144
1635511500000|2021-10-29 12:45:00|1996|1994.8|1995.5|1994.3|1996.5|1995.3|1995.5|1994.3|62
1635511800000|2021-10-29 12:50:00|1995|1993.8|1995.5|1994.3|1995.5|1994.3|1994.5|1993.3|51
1635512100000|2021-10-29 12:55:00|1995.2|1994|1996|1994.8|1996|1994.8|1995|1993.8|63
1635512400000|2021-10-29 13:00:00|1996.5|1995.3|1995.5|1994.3|1997|1995.8|1995.5|1994.3|50
1635512700000|2021-10-29 13:05:00|1996|1994.8|1994.5|1993.3|1996|1994.8|1994.5|1993.3|60
1635513000000|2021-10-29 13:10:00|1995|1993.8|1995.5|1994.3|1995.5|1994.3|1994.5|1993.3|36
1635513300000|2021-10-29 13:15:00|1995.2|1994|1996|1994.8|1996|1994.8|1995|1993.8|4
1635513600000|2021-10-29 13:20:00|1995.7|1994.5|1996.5|1995.3|1996.5|1995.3|1995.5|1994.3|12
1635513900000|2021-10-29 13:25:00|1996|1994.8|1996|1994.8|1997|1995.8|1996|1994.8|54
1635514200000|2021-10-29 13:30:00|1996.5|1995.3|1999|1997.8|1999.5|1998.3|1995.5|1994.3|446
1635514500000|2021-10-29 13:35:00|1998.5|1997.3|1998.5|1997.3|2000|1998.8|1998|1996.8|217
1635514800000|2021-10-29 13:40:00|1998.2|1997|1998.5|1997.3|1999.5|1998.3|1998|1996.8|129
1635515100000|2021-10-29 13:45:00|1999|1997.8|1999|1997.8|1999.5|1998.3|1998|1996.8|132
1635515400000|2021-10-29 13:50:00|1998.5|1997.3|1999.5|1998.3|2000|1998.8|1998|1996.8|77
1635515700000|2021-10-29 13:55:00|1999.7|1998.5|1999|1997.8|2000.5|1999.3|1998.5|1997.3|53
1635516000000|2021-10-29 14:00:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1998.5|1997.3|83
1635516300000|2021-10-29 14:05:00|2000|1998.8|1999.5|1998.3|2001|1999.8|1999.5|1998.3|115
1635516600000|2021-10-29 14:10:00|1999|1997.8|1998.5|1997.3|1999.5|1998.3|1998|1996.8|143
1635516900000|2021-10-29 14:15:00|1999|1997.8|1998|1996.8|1999|1997.8|1997|1995.8|72
1635517200000|2021-10-29 14:20:00|1997.7|1996.5|1998|1996.8|1999.5|1998.3|1997.5|1996.3|127
1635517500000|2021-10-29 14:25:00|1997.5|1996.3|1998|1996.8|1998.5|1997.3|1997.5|1996.3|131
1635517800000|2021-10-29 14:30:00|1998.5|1997.3|1998.5|1997.3|1999|1997.8|1997.5|1996.3|117
1635518100000|2021-10-29 14:35:00|1998.7|1997.5|1998.5|1997.3|1999.5|1998.3|1998.5|1997.3|132
1635518400000|2021-10-29 14:40:00|1999|1997.8|1999.5|1998.3|1999.5|1998.3|1998.5|1997.3|90
1635518700000|2021-10-29 14:45:00|2000|1998.8|2001.5|2000.3|2001.5|2000.3|1999.5|1998.3|150
1635519000000|2021-10-29 14:50:00|2002|2000.8|2000.5|1999.3|2002|2000.8|2000|1998.8|105
1635519300000|2021-10-29 14:55:00|2001|1999.8|2001.2|2000|2002|2000.8|2001|1999.8|66
1635519600000|2021-10-29 15:00:00|2001.5|2000.3|2001.5|2000.3|2002.5|2001.3|2000.5|1999.3|77
1635519900000|2021-10-29 15:05:00|2002|2000.8|2003.5|2002.3|2003.5|2002.3|2001.5|2000.3|165
1635520200000|2021-10-29 15:10:00|2003.7|2002.5|2003|2001.8|2004.5|2003.3|2003|2001.8|181
1635520500000|2021-10-29 15:15:00|2003.2|2002|2003|2001.8|2003.5|2002.3|2002.5|2001.3|192
1635520800000|2021-10-29 15:20:00|2003.2|2002|2004|2002.8|2004|2002.8|2003|2001.8|54
1635521100000|2021-10-29 15:25:00|2003.5|2002.3|2004.5|2003.3|2005|2003.8|2003|2001.8|231
1635521400000|2021-10-29 15:30:00|2005|2003.8|2009|2007.8|2009|2007.8|2005|2003.8|1331
1635521700000|2021-10-29 15:35:00|2008.7|2007.5|2006|2004.8|2008.7|2007.5|2005.5|2004.3|527
1635522000000|2021-10-29 15:40:00|2005.5|2004.3|2005|2003.8|2005.7|2004.5|2004.5|2003.3|78
1635522300000|2021-10-29 15:45:00|2004.7|2003.5|2006|2004.8|2006|2004.8|2004.5|2003.3|42
1635522600000|2021-10-29 15:50:00|2005.5|2004.3|2006|2004.8|2006.5|2005.3|2005|2003.8|33
1635522900000|2021-10-29 15:55:00|2006.5|2005.3|2006|2004.8|2007|2005.8|2006|2004.8|40
1635523200000|2021-10-29 16:00:00|2005.5|2004.3|2007|2005.8|2007|2005.8|2005.5|2004.3|45
1635523500000|2021-10-29 16:05:00|2007.5|2006.3|2009|2007.8|2009|2007.8|2007|2005.8|52
1635523800000|2021-10-29 16:10:00|2008.7|2007.5|2008|2006.8|2009.5|2008.3|2007.5|2006.3|65
1635524100000|2021-10-29 16:15:00|2007.5|2006.3|2008.5|2007.3|2008.5|2007.3|2007.5|2006.3|57
1635524400000|2021-10-29 16:20:00|2008|2006.8|2009.5|2008.3|2010|2008.8|2008|2006.8|122
1635524700000|2021-10-29 16:25:00|2009.2|2008|2008.5|2007.3|2009.5|2008.3|2008|2006.8|208
1635525000000|2021-10-29 16:30:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007|2005.8|86
1635525300000|2021-10-29 16:35:00|2007.7|2006.5|2008.5|2007.3|2008.5|2007.3|2007.5|2006.3|38
1635525600000|2021-10-29 16:40:00|2008|2006.8|2008|2006.8|2008.5|2007.3|2008|2006.8|18
1635525900000|2021-10-29 16:45:00|2007.5|2006.3|2007.5|2006.3|2007.5|2006.3|2007|2005.8|38
1635526200000|2021-10-29 16:50:00|2007|2005.8|2007.5|2006.3|2007.5|2006.3|2007|2005.8|38
1635526500000|2021-10-29 16:55:00|2007|2005.8|2007.5|2006.3|2008|2006.8|2007|2005.8|24
1635526800000|2021-10-29 17:00:00|2007|2005.8|2009|2007.8|2009|2007.8|2007|2005.8|80
1635527100000|2021-10-29 17:05:00|2008.5|2007.3|2008.5|2007.3|2009|2007.8|2008.5|2007.3|12
1635527400000|2021-10-29 17:10:00|2008.2|2007|2008|2006.8|2008.5|2007.3|2008|2006.8|16
1635527700000|2021-10-29 17:15:00|2008.2|2007|2008.5|2007.3|2008.5|2007.3|2008|2006.8|40
1635528000000|2021-10-29 17:20:00|2008.2|2007|2007.5|2006.3|2008.2|2007|2007.5|2006.3|22
1635528300000|2021-10-29 17:25:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|30
1635528600000|2021-10-29 17:30:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|27
1635528900000|2021-10-29 17:35:00|2007.7|2006.5|2007.5|2006.3|2008|2006.8|2007|2005.8|49
1635529200000|2021-10-29 17:40:00|2007|2005.8|2007.5|2006.3|2007.5|2006.3|2007|2005.8|21
1635529500000|2021-10-29 17:45:00|2007|2005.8|2007|2005.8|2007|2005.8|2006.5|2005.3|35
1635529800000|2021-10-29 17:50:00|2006.7|2005.5|2007|2005.8|2007.2|2006|2006.5|2005.3|26
1635530100000|2021-10-29 17:55:00|2007.2|2006|2007.5|2006.3|2007.5|2006.3|2007|2005.8|10
1635530400000|2021-10-29 18:00:00|2007|2005.8|2008|2006.8|2008|2006.8|2007|2005.8|42
1635530700000|2021-10-29 18:05:00|2007.5|2006.3|2007.5|2006.3|2008|2006.8|2007.5|2006.3|41
1635531000000|2021-10-29 18:10:00|2007.2|2006|2006|2004.8|2007.5|2006.3|2006|2004.8|78
1635531300000|2021-10-29 18:15:00|2006.2|2005|2005.5|2004.3|2006.5|2005.3|2005.5|2004.3|14
1635531600000|2021-10-29 18:20:00|2005|2003.8|2004|2002.8|2005.5|2004.3|2004|2002.8|33
1635531900000|2021-10-29 18:25:00|2003.7|2002.5|2004|2002.8|2004.5|2003.3|2003|2001.8|42
1635532200000|2021-10-29 18:30:00|2003.5|2002.3|2004|2002.8|2004.5|2003.3|2003.5|2002.3|42
1635532500000|2021-10-29 18:35:00|2004.2|2003|2004.5|2003.3|2005|2003.8|2004|2002.8|23
1635532800000|2021-10-29 18:40:00|2005|2003.8|2005|2003.8|2005.5|2004.3|2004.5|2003.3|50
1635533100000|2021-10-29 18:45:00|2005.5|2004.3|2005.5|2004.3|2005.5|2004.3|2004.5|2003.3|27
1635533400000|2021-10-29 18:50:00|2005|2003.8|2005.5|2004.3|2006|2004.8|2005|2003.8|72
1635533700000|2021-10-29 18:55:00|2006|2004.8|2004.5|2003.3|2006|2004.8|2004|2002.8|107
1635534000000|2021-10-29 19:00:00|2004|2002.8|2004.5|2003.3|2004.5|2003.3|2003.5|2002.3|53
1635534300000|2021-10-29 19:05:00|2005|2003.8|2004.5|2003.3|2005|2003.8|2004|2002.8|29
1635534600000|2021-10-29 19:10:00|2005|2003.8|2004.5|2003.3|2005|2003.8|2004|2002.8|36
1635534900000|2021-10-29 19:15:00|2004.2|2003|2004|2002.8|2004.5|2003.3|2003|2001.8|77
1635535200000|2021-10-29 19:20:00|2003.7|2002.5|2003.5|2002.3|2004.7|2003.5|2003.5|2002.3|33
1635535500000|2021-10-29 19:25:00|2003.7|2002.5|2004|2002.8|2004.5|2003.3|2003.5|2002.3|35
1635535800000|2021-10-29 19:30:00|2003.5|2002.3|2004|2002.8|2004|2002.8|2003|2001.8|100
1635536100000|2021-10-29 19:35:00|2004.2|2003|2005|2003.8|2006|2004.8|2004.2|2003|57
1635536400000|2021-10-29 19:40:00|2005.5|2004.3|2006.5|2005.3|2006.5|2005.3|2005|2003.8|68
1635536700000|2021-10-29 19:45:00|2006|2004.8|2007|2005.8|2008|2006.8|2006|2004.8|95
1635537000000|2021-10-29 19:50:00|2007.2|2006|2009.5|2008.3|2009.7|2008.5|2006.5|2005.3|155
1635537300000|2021-10-29 19:55:00|2009|2007.8|2008|2006.8|2010|2008.8|2007.5|2006.3|340
1635537600000|2021-10-29 20:00:00|2007.7|2006.5|2011|2009.8|2011|2009.8|2007|2005.8|209
1635537900000|2021-10-29 20:05:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2009.5|2008.3|47
1635538200000|2021-10-29 20:10:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2010|2008.8|12
1635538500000|2021-10-29 20:15:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2010.5|2009.3|11
1635538800000|2021-10-29 20:20:00|2010.9|2008.9|2010|2008|2011|2009|2009.8|2007.8|30
1635539100000|2021-10-29 20:25:00|2009.7|2007.7|2009.5|2007.5|2009.7|2007.7|2009.3|2007.3|2
1635539400000|2021-10-29 20:30:00|2009.6|2007.6|2010.7|2008.7|2010.9|2008.9|2009.5|2007.5|6
1635539700000|2021-10-29 20:35:00|2010.8|2008.8|2010.7|2008.7|2011.1|2009.1|2010.5|2008.5|1
1635540000000|2021-10-29 20:40:00|2011|2009|2010.8|2008.8|2011|2009|2010.5|2008.5|5
1635540300000|2021-10-29 20:45:00|2010.9|2008.9|2010|2008|2010.9|2008.9|2009.3|2007.3|73
1635540600000|2021-10-29 20:50:00|2009.7|2007.7|2010.8|2008.8|2011|2009|2009.7|2007.7|16
1635540900000|2021-10-29 20:55:00|2011.1|2009.1|2011.9|2009.9|2012.2|2010.2|2010.6|2008.6|0
1635717600000|2021-10-31 22:00:00|2019.3|2017.3|2020.6|2018.6|2021.3|2019.3|2018|2016|0
1635717900000|2021-10-31 22:05:00|2020.7|2018.7|2025.6|2023.6|2025.6|2023.6|2020.7|2018.7|0
1635718200000|2021-10-31 22:10:00|2025.9|2023.9|2025.2|2023.2|2029.9|2027.9|2025.2|2023.2|0
1635718500000|2021-10-31 22:15:00|2025.1|2023.1|2027.4|2025.4|2027.4|2025.4|2024.2|2022.2|0
1635718800000|2021-10-31 22:20:00|2027.5|2025.5|2027.9|2025.9|2028.1|2026.1|2027.5|2025.5|0
1635719100000|2021-10-31 22:25:00|2027.8|2025.8|2028.7|2026.7|2028.8|2026.8|2027.6|2025.6|0
1635719400000|2021-10-31 22:30:00|2028.8|2026.8|2026|2024|2028.8|2026.8|2025.9|2023.9|0
1635719700000|2021-10-31 22:35:00|2026.2|2024.2|2026.8|2024.8|2026.9|2024.9|2026|2024|0
1635720000000|2021-10-31 22:40:00|2026.6|2024.6|2026.9|2024.9|2026.9|2024.9|2026.4|2024.4|0
1635720300000|2021-10-31 22:45:00|2027.4|2025.4|2029.8|2027.8|2030.2|2028.2|2027.4|2025.4|0
1635720600000|2021-10-31 22:50:00|2029.4|2027.4|2030.1|2028.1|2030.4|2028.4|2029.2|2027.2|0
1635720900000|2021-10-31 22:55:00|2030.2|2028.2|2029.5|2027.5|2030.7|2028.7|2029.1|2027.1|0
1635721200000|2021-10-31 23:00:00|2029.8|2027.8|2029.1|2027.1|2030.4|2028.4|2028|2026|0
1635721500000|2021-10-31 23:05:00|2028.8|2026.8|2031.7|2029.7|2031.7|2029.7|2028.5|2026.5|0
1635721800000|2021-10-31 23:10:00|2031.6|2029.6|2031.1|2029.1|2031.6|2029.6|2030.3|2028.3|0
1635722100000|2021-10-31 23:15:00|2031.6|2029.6|2030.3|2028.3|2031.6|2029.6|2028.8|2026.8|0
1635722400000|2021-10-31 23:20:00|2030.7|2028.7|2028|2026|2031.2|2029.2|2027.7|2025.7|0
1635722700000|2021-10-31 23:25:00|2027.8|2025.8|2026.8|2024.8|2028.6|2026.6|2026.5|2024.5|0
1635723000000|2021-10-31 23:30:00|2027.3|2025.3|2028|2026|2028.4|2026.4|2025|2023|0
1635723300000|2021-10-31 23:35:00|2027.9|2025.9|2027|2025|2028.3|2026.3|2026.5|2024.5|0
1635723600000|2021-10-31 23:40:00|2027.1|2025.1|2028.1|2026.1|2028.3|2026.3|2026.5|2024.5|0
1635723900000|2021-10-31 23:45:00|2027.9|2025.9|2031.5|2030.3|2032.5|2031.3|2027.7|2025.7|1412
1635724200000|2021-10-31 23:50:00|2032|2030.8|2035.7|2034.5|2036|2034.8|2031.7|2030.5|725
1635724500000|2021-10-31 23:55:00|2035.5|2034.3|2036|2034.8|2037|2035.8|2035.5|2034.3|418
1635724800000|2021-11-01 00:00:00|2035.8|2035|2029.3|2028.5|2036.8|2036|2028.8|2028|2340
1635725100000|2021-11-01 00:05:00|2029.8|2029|2031.3|2030.5|2033.8|2033|2029.3|2028.5|1787
1635725400000|2021-11-01 00:10:00|2031.8|2031|2034.8|2034|2035.8|2035|2031.3|2030.5|1510
1635725700000|2021-11-01 00:15:00|2035.3|2034.5|2037.8|2037|2038.8|2038|2035.3|2034.5|1908
1635726000000|2021-11-01 00:20:00|2038.3|2037.5|2033.3|2032.5|2038.3|2037.5|2032.3|2031.5|1446
1635726300000|2021-11-01 00:25:00|2033.8|2033|2037.3|2036.5|2037.3|2036.5|2033.8|2033|1211
1635726600000|2021-11-01 00:30:00|2037.8|2037|2035.3|2034.5|2038.3|2037.5|2034.8|2034|1029
1635726900000|2021-11-01 00:35:00|2035.8|2035|2033.8|2033|2036.8|2036|2033.8|2033|591
1635727200000|2021-11-01 00:40:00|2034.3|2033.5|2034.8|2034|2034.8|2034|2033.3|2032.5|556
1635727500000|2021-11-01 00:45:00|2035.3|2034.5|2036.3|2035.5|2037.3|2036.5|2035.3|2034.5|581
1635727800000|2021-11-01 00:50:00|2036|2035.2|2035.3|2034.5|2037.3|2036.5|2035.3|2034.5|421
1635728100000|2021-11-01 00:55:00|2035.8|2035|2036.3|2035.5|2036.8|2036|2035.3|2034.5|423
1635728400000|2021-11-01 01:00:00|2036.8|2036|2034.3|2033.5|2036.8|2036|2034.3|2033.5|340
1635728700000|2021-11-01 01:05:00|2033.8|2033|2034.3|2033.5|2034.8|2034|2033.3|2032.5|540
1635729000000|2021-11-01 01:10:00|2033.8|2033|2034.3|2033.5|2034.3|2033.5|2033.3|2032.5|320
1635729300000|2021-11-01 01:15:00|2033.8|2033|2030.8|2030|2033.8|2033|2029.8|2029|812
1635729600000|2021-11-01 01:20:00|2030.3|2029.5|2030.3|2029.5|2031.3|2030.5|2029.8|2029|480
1635729900000|2021-11-01 01:25:00|2029.8|2029|2029.8|2029|2030.3|2029.5|2029.3|2028.5|263
1635730200000|2021-11-01 01:30:00|2029.3|2028.5|2030.3|2029.5|2031.3|2030.5|2029.3|2028.5|423
1635730500000|2021-11-01 01:35:00|2029.8|2029|2030.3|2029.5|2030.3|2029.5|2028.8|2028|400
1635730800000|2021-11-01 01:40:00|2029.8|2029|2030.8|2030|2030.8|2030|2028.8|2028|342
1635731100000|2021-11-01 01:45:00|2031.3|2030.5|2030.8|2030|2032.3|2031.5|2030.8|2030|525
1635731400000|2021-11-01 01:50:00|2031.3|2030.5|2032.3|2031.5|2032.8|2032|2031.3|2030.5|394
1635731700000|2021-11-01 01:55:00|2032.8|2032|2032.3|2031.5|2032.8|2032|2032.3|2031.5|325
1635732000000|2021-11-01 02:00:00|2032.8|2032|2032.8|2032|2033.3|2032.5|2032.3|2031.5|247
1635732300000|2021-11-01 02:05:00|2032.3|2031.5|2033.8|2033|2033.8|2033|2032.3|2031.5|430
1635732600000|2021-11-01 02:10:00|2033.3|2032.5|2034.3|2033.5|2034.3|2033.5|2033.3|2032.5|278
1635732900000|2021-11-01 02:15:00|2033.8|2033|2031.8|2031|2033.8|2033|2031.3|2030.5|435
1635733200000|2021-11-01 02:20:00|2031.5|2030.7|2030.8|2030|2032.8|2032|2030.8|2030|288
1635733500000|2021-11-01 02:25:00|2031.3|2030.5|2032.3|2031.5|2032.8|2032|2030.8|2030|271
1635733800000|2021-11-01 02:30:00|2031.8|2031|2030.8|2030|2032.3|2031.5|2030.8|2030|167
1635734100000|2021-11-01 02:35:00|2031.3|2030.5|2028.8|2028|2031.3|2030.5|2028.8|2028|238
1635734400000|2021-11-01 02:40:00|2028.5|2027.7|2028.8|2028|2029.8|2029|2028.3|2027.5|229
1635734700000|2021-11-01 02:45:00|2028.3|2027.5|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|227
1635735000000|2021-11-01 02:50:00|2027.8|2027|2027.3|2026.5|2028.3|2027.5|2027.3|2026.5|144
1635735300000|2021-11-01 02:55:00|2027.8|2027|2028.8|2028|2028.8|2028|2027.8|2027|113
1635735600000|2021-11-01 03:00:00|2029.3|2028.5|2030.3|2029.5|2030.3|2029.5|2028.8|2028|150
1635735900000|2021-11-01 03:05:00|2030.8|2030|2030.8|2030|2030.8|2030|2030.3|2029.5|130
1635736200000|2021-11-01 03:10:00|2031.3|2030.5|2031.3|2030.5|2031.3|2030.5|2030.8|2030|62
1635736500000|2021-11-01 03:15:00|2030.8|2030|2030.3|2029.5|2030.8|2030|2030.3|2029.5|92
1635736800000|2021-11-01 03:20:00|||||||||64
1635737100000|2021-11-01 03:25:00|2030.8|2030|2030.8|2030|2030.8|2030|2030.8|2030|144
1635737400000|2021-11-01 03:30:00|2031.3|2030.5|2032.8|2032|2033.3|2032.5|2030.8|2030|647
1635737700000|2021-11-01 03:35:00|2032.3|2031.5|2031.8|2031|2033.3|2032.5|2031.8|2031|228
1635738000000|2021-11-01 03:40:00|2031.3|2030.5|2032.3|2031.5|2032.3|2031.5|2031.3|2030.5|205
1635738300000|2021-11-01 03:45:00|2032.8|2032|2033.8|2033|2033.8|2033|2032.5|2031.7|201
1635738600000|2021-11-01 03:50:00|2033.3|2032.5|2033.8|2033|2034.3|2033.5|2033.3|2032.5|393
1635738900000|2021-11-01 03:55:00|2034.3|2033.5|2034.3|2033.5|2034.8|2034|2034.3|2033.5|206
1635739200000|2021-11-01 04:00:00|2034.8|2034|2034.8|2034|2034.8|2034|2034.3|2033.5|216
1635739500000|2021-11-01 04:05:00|2035.3|2034.5|2035.3|2034.5|2035.3|2034.5|2034.8|2034|390
1635739800000|2021-11-01 04:10:00|2035.8|2035|2035.8|2035|2035.8|2035|2035.3|2034.5|207
1635740100000|2021-11-01 04:15:00|2035.3|2034.5|2034.8|2034|2035.8|2035|2034.8|2034|339
1635740400000|2021-11-01 04:20:00|2035.3|2034.5|2035.3|2034.5|2035.3|2034.5|2034.8|2034|146
1635740700000|2021-11-01 04:25:00|2034.8|2034|2036.8|2036|2036.8|2036|2034.8|2034|303
1635741000000|2021-11-01 04:30:00|2037.3|2036.5|2037.8|2037|2037.8|2037|2036.8|2036|787
1635741300000|2021-11-01 04:35:00|2038.3|2037.5|2038.3|2037.5|2038.8|2038|2038.3|2037.5|367
1635741600000|2021-11-01 04:40:00|2037.8|2037|2038.3|2037.5|2038.8|2038|2037.8|2037|254
1635741900000|2021-11-01 04:45:00|2038.8|2038|2038.8|2038|2039.3|2038.5|2038.8|2038|374
1635742200000|2021-11-01 04:50:00|2039|2038.2|2038.8|2038|2039.3|2038.5|2038.3|2037.5|285
1635742500000|2021-11-01 04:55:00|2039|2038.2|2038.8|2038|2039.3|2038.5|2038.3|2037.5|273
1635742800000|2021-11-01 05:00:00|2038.3|2037.5|2039.8|2039|2039.8|2039|2038.3|2037.5|567
1635743100000|2021-11-01 05:05:00|2040.3|2039.5|2038.8|2038|2040.3|2039.5|2038.8|2038|612
1635743400000|2021-11-01 05:10:00|2039|2038.2|2039.3|2038.5|2039.8|2039|2038.8|2038|381
1635743700000|2021-11-01 05:15:00|2039.5|2038.7|2039.3|2038.5|2039.8|2039|2038.8|2038|531
1635744000000|2021-11-01 05:20:00|2039.8|2039|2040.3|2039.5|2040.3|2039.5|2039.3|2038.5|400
1635744300000|2021-11-01 05:25:00|2040|2039.2|2040.3|2039.5|2040.8|2040|2039.3|2038.5|434
1635744600000|2021-11-01 05:30:00|2040.8|2040|2040.3|2039.5|2040.8|2040|2040.3|2039.5|236
1635744900000|2021-11-01 05:35:00|2040.8|2040|2042.3|2041.5|2042.3|2041.5|2040.3|2039.5|1306
1635745200000|2021-11-01 05:40:00|2042.8|2042|2042.8|2042|2043.8|2043|2042.8|2042|1063
1635745500000|2021-11-01 05:45:00|2042.3|2041.5|2042.3|2041.5|2042.3|2041.5|2041.3|2040.5|1060
1635745800000|2021-11-01 05:50:00|2042|2041.2|2043.8|2043|2043.8|2043|2042|2041.2|1593
1635746100000|2021-11-01 05:55:00|2043.3|2042.5|2045.3|2044.5|2045.3|2044.5|2043.3|2042.5|3655
1635746400000|2021-11-01 06:00:00|2044.8|2044|2044.8|2044|2046.8|2046|2043.3|2042.5|3842
1635746700000|2021-11-01 06:05:00|2044.3|2043.5|2045|2044.2|2045.3|2044.5|2043.8|2043|855
1635747000000|2021-11-01 06:10:00|2045.2|2043.2|2040.9|2038.9|2045.3|2043.3|2039.9|2037.9|1
1635747300000|2021-11-01 06:15:00|2041.2|2039.2|2040.6|2038.6|2041.8|2039.8|2040.2|2038.2|1126
1635747600000|2021-11-01 06:20:00|2040.5|2038.5|2040.2|2038.2|2040.6|2038.6|2039.7|2037.7|0
1635747900000|2021-11-01 06:25:00|2040|2038|2040.5|2038.5|2041.2|2039.2|2040|2038|0
1635748200000|2021-11-01 06:30:00|2040.8|2038.8|2040.4|2038.4|2041.2|2039.2|2040.4|2038.4|0
1635748500000|2021-11-01 06:35:00|2040.5|2038.5|2040.8|2038.8|2041|2039|2040.4|2038.4|0
1635748800000|2021-11-01 06:40:00|2040.6|2038.6|2041|2039|2041.3|2039.3|2040.6|2038.6|0
1635749100000|2021-11-01 06:45:00|2040.7|2038.7|2040.9|2038.9|2041.2|2039.2|2039.5|2037.5|0
1635749400000|2021-11-01 06:50:00|2041.1|2039.1|2041|2039|2041.5|2039.5|2041|2039|0
1635749700000|2021-11-01 06:55:00|2040.7|2038.7|2041.4|2039.4|2041.6|2039.6|2040.7|2038.7|0
1635750000000|2021-11-01 07:00:00|2041.5|2039.5|2041.1|2039.1|2042.6|2040.6|2041|2039|0
1635750300000|2021-11-01 07:05:00|2041.2|2039.2|2041.5|2039.5|2042.2|2040.2|2041.2|2039.2|0
1635750600000|2021-11-01 07:10:00|2041.8|2039.8|2042.1|2040.1|2042.4|2040.4|2041.8|2039.8|0
1635750900000|2021-11-01 07:15:00|2041.8|2039.8|2042.4|2040.4|2042.4|2040.4|2041.8|2039.8|0
1635751200000|2021-11-01 07:20:00|2042.1|2040.1|2041.7|2039.7|2042.1|2040.1|2041.6|2039.6|0
1635751500000|2021-11-01 07:25:00|2041.8|2039.8|2042.6|2040.6|2042.9|2040.9|2041.4|2039.4|0
1635751800000|2021-11-01 07:30:00|2042.3|2040.3|2042|2040.8|2042.5|2041.3|2040.7|2039.5|262
1635752100000|2021-11-01 07:35:00|2042.5|2041.3|2042.5|2041.3|2043|2041.8|2041.5|2040.3|131
1635752400000|2021-11-01 07:40:00|2043|2041.8|2043|2041.8|2043.5|2042.3|2042.5|2041.3|93
1635752700000|2021-11-01 07:45:00|2043.5|2042.3|2043.5|2042.3|2043.5|2042.3|2043|2041.8|48
1635753000000|2021-11-01 07:50:00|2043.7|2042.5|2043.5|2042.3|2044|2042.8|2043.5|2042.3|93
1635753300000|2021-11-01 07:55:00|2044|2042.8|2044|2042.8|2044.5|2043.3|2043.5|2042.3|324
1635753600000|2021-11-01 08:00:00|2043.5|2042.3|2044|2042.8|2044.5|2043.3|2043|2041.8|199
1635753900000|2021-11-01 08:05:00|2044.2|2043|2044|2042.8|2045|2043.8|2044|2042.8|49
1635754200000|2021-11-01 08:10:00|2044.2|2043|2045.5|2044.3|2046|2044.8|2044|2042.8|128
1635754500000|2021-11-01 08:15:00|2046|2044.8|2046.5|2045.3|2047.5|2046.3|2046|2044.8|69
1635754800000|2021-11-01 08:20:00|2046|2044.8|2045.5|2044.3|2046.5|2045.3|2045.5|2044.3|132
1635755100000|2021-11-01 08:25:00|2046|2044.8|2045|2043.8|2046|2044.8|2044|2042.8|154
1635755400000|2021-11-01 08:30:00|2045.2|2044|2045|2043.8|2046|2044.8|2045|2043.8|56
1635755700000|2021-11-01 08:35:00|2045.5|2044.3|2045.5|2044.3|2046.2|2045|2045|2043.8|52
1635756000000|2021-11-01 08:40:00|2045.2|2044|2044|2042.8|2045.2|2044|2044|2042.8|78
1635756300000|2021-11-01 08:45:00|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|2043.5|2042.3|40
1635756600000|2021-11-01 08:50:00|2044.7|2043.5|2044|2042.8|2045|2043.8|2044|2042.8|38
1635756900000|2021-11-01 08:55:00|2043.5|2042.3|2044|2042.8|2044.5|2043.3|2043.5|2042.3|73
1635757200000|2021-11-01 09:00:00|2044.5|2043.3|2045|2043.8|2045.5|2044.3|2044|2042.8|48
1635757500000|2021-11-01 09:05:00|2045.5|2044.3|2045.5|2044.3|2045.5|2044.3|2045|2043.8|27
1635757800000|2021-11-01 09:10:00|2046|2044.8|2044|2042.8|2046|2044.8|2044|2042.8|51
1635758100000|2021-11-01 09:15:00|2044.5|2043.3|2043|2041.8|2044.5|2043.3|2043|2041.8|79
1635758400000|2021-11-01 09:20:00|2043.2|2042|2044|2042.8|2044|2042.8|2043.2|2042|76
1635758700000|2021-11-01 09:25:00|2044.5|2043.3|2044.2|2043|2044.5|2043.3|2043.5|2042.3|109
1635759000000|2021-11-01 09:30:00|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|2044|2042.8|62
1635759300000|2021-11-01 09:35:00|2044.2|2043|2044.5|2043.3|2044.5|2043.3|2044|2042.8|43
1635759600000|2021-11-01 09:40:00|2044|2042.8|2044.5|2043.3|2044.5|2043.3|2044|2042.8|14
1635759900000|2021-11-01 09:45:00|2044.7|2043.5|2044.5|2043.3|2044.7|2043.5|2044|2042.8|42
1635760200000|2021-11-01 09:50:00|2044.7|2043.5|2044|2042.8|2044.7|2043.5|2044|2042.8|17
1635760500000|2021-11-01 09:55:00|2043.5|2042.3|2043.5|2042.3|2044|2042.8|2043.5|2042.3|41
1635760800000|2021-11-01 10:00:00|2043|2041.8|2043.5|2042.3|2044|2042.8|2043|2041.8|87
1635761100000|2021-11-01 10:05:00|2044|2042.8|2043.5|2042.3|2044|2042.8|2043.5|2042.3|40
1635761400000|2021-11-01 10:10:00|||||||||33
1635761700000|2021-11-01 10:15:00|2043|2041.8|2044|2042.8|2044|2042.8|2043|2041.8|32
1635762000000|2021-11-01 10:20:00|2043.5|2042.3|2043.5|2042.3|2044|2042.8|2043.5|2042.3|26
1635762300000|2021-11-01 10:25:00|2044|2042.8|2043.5|2042.3|2044|2042.8|2043.5|2042.3|47
1635762600000|2021-11-01 10:30:00|2044|2042.8|2044|2042.8|2044|2042.8|2043.5|2042.3|26
1635762900000|2021-11-01 10:35:00|||||||||1
1635763200000|2021-11-01 10:40:00|2043.7|2042.5|2043.5|2042.3|2044|2042.8|2043.5|2042.3|53
1635763500000|2021-11-01 10:45:00|2044|2042.8|2044|2042.8|2044.2|2043|2043.5|2042.3|110
1635763800000|2021-11-01 10:50:00|2044.5|2043.3|2044.5|2043.3|2045|2043.8|2044.5|2043.3|145
1635764100000|2021-11-01 10:55:00|2044.7|2043.5|2044.5|2043.3|2045|2043.8|2044.5|2043.3|40
1635764400000|2021-11-01 11:00:00|2045|2043.8|2045|2043.8|2045.5|2044.3|2045|2043.8|69
1635764700000|2021-11-01 11:05:00|2044.5|2043.3|2045|2043.8|2045.5|2044.3|2044.5|2043.3|23
1635765000000|2021-11-01 11:10:00|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|2044|2042.8|84
1635765300000|2021-11-01 11:15:00|2044.2|2043|2044|2042.8|2044.5|2043.3|2044|2042.8|27
1635765600000|2021-11-01 11:20:00|2043.5|2042.3|2043.5|2042.3|2044|2042.8|2043.5|2042.3|16
1635765900000|2021-11-01 11:25:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2043|2041.8|15
1635766200000|2021-11-01 11:30:00|2043|2041.8|2043|2041.8|2043.5|2042.3|2043|2041.8|13
1635766500000|2021-11-01 11:35:00|2043.5|2042.3|2042.7|2041.5|2043.5|2042.3|2042.5|2041.3|68
1635766800000|2021-11-01 11:40:00|2042.5|2041.3|2042|2040.8|2042.5|2041.3|2042|2040.8|22
1635767100000|2021-11-01 11:45:00|2042.5|2041.3|2042.5|2041.3|2042.5|2041.3|2042.5|2041.3|14
1635767400000|2021-11-01 11:50:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2042.5|2041.3|103
1635767700000|2021-11-01 11:55:00|2044|2042.8|2044|2042.8|2044|2042.8|2044|2042.8|36
1635768000000|2021-11-01 12:00:00|2043.7|2042.5|2043|2041.8|2044.5|2043.3|2043|2041.8|86
1635768300000|2021-11-01 12:05:00|2042.5|2041.3|2043|2041.8|2043|2041.8|2042.5|2041.3|23
1635768600000|2021-11-01 12:10:00|2043.2|2042|2043|2041.8|2043.5|2042.3|2043|2041.8|107
1635768900000|2021-11-01 12:15:00|2042.5|2041.3|2043|2041.8|2043|2041.8|2042.5|2041.3|23
1635769200000|2021-11-01 12:20:00|2043.5|2042.3|2042.5|2041.3|2043.5|2042.3|2042|2040.8|127
1635769500000|2021-11-01 12:25:00|2042|2040.8|2043|2041.8|2043|2041.8|2042|2040.8|32
1635769800000|2021-11-01 12:30:00|2042.5|2041.3|2041.5|2040.3|2042.5|2041.3|2041.5|2040.3|23
1635770100000|2021-11-01 12:35:00|2042|2040.8|2042.5|2041.3|2042.5|2041.3|2041.5|2040.3|94
1635770400000|2021-11-01 12:40:00|2042|2040.8|2041.5|2040.3|2042.5|2041.3|2041.5|2040.3|23
1635770700000|2021-11-01 12:45:00|2042|2040.8|2042|2040.8|2042|2040.8|2041.5|2040.3|103
1635771000000|2021-11-01 12:50:00|2041.5|2040.3|2041.5|2040.3|2042|2040.8|2041|2039.8|69
1635771300000|2021-11-01 12:55:00|2041.2|2040|2040|2038.8|2041.5|2040.3|2040|2038.8|105
1635771600000|2021-11-01 13:00:00|2040.5|2039.3|2040.5|2039.3|2041|2039.8|2040.2|2039|66
1635771900000|2021-11-01 13:05:00|2041|2039.8|2040.5|2039.3|2041|2039.8|2040|2038.8|50
1635772200000|2021-11-01 13:10:00|2041|2039.8|2040|2038.8|2041|2039.8|2040|2038.8|39
1635772500000|2021-11-01 13:15:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040|2038.8|73
1635772800000|2021-11-01 13:20:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2039.5|2038.3|45
1635773100000|2021-11-01 13:25:00|2040.5|2039.3|2039.5|2038.3|2040.5|2039.3|2039.5|2038.3|32
1635773400000|2021-11-01 13:30:00|2040|2038.8|2040.5|2039.3|2041|2039.8|2039|2037.8|308
1635773700000|2021-11-01 13:35:00|2040|2038.8|2041|2039.8|2041.5|2040.3|2039|2037.8|307
1635774000000|2021-11-01 13:40:00|2040.5|2039.3|2040|2038.8|2041|2039.8|2040|2038.8|145
1635774300000|2021-11-01 13:45:00|2040.2|2039|2040|2038.8|2041.5|2040.3|2039.5|2038.3|226
1635774600000|2021-11-01 13:50:00|2039.5|2038.3|2040|2038.8|2041|2039.8|2039.5|2038.3|112
1635774900000|2021-11-01 13:55:00|2040.2|2039|2039.5|2038.3|2041|2039.8|2039.5|2038.3|146
1635775200000|2021-11-01 14:00:00|2039.7|2038.5|2037.2|2036|2040|2038.8|2036.5|2035.3|291
1635775500000|2021-11-01 14:05:00|2037|2035.8|2039|2037.8|2039|2037.8|2037|2035.8|191
1635775800000|2021-11-01 14:10:00|2038.5|2037.3|2039.5|2038.3|2039.5|2038.3|2038|2036.8|184
1635776100000|2021-11-01 14:15:00|2040|2038.8|2040.5|2039.3|2040.5|2039.3|2039.5|2038.3|170
1635776400000|2021-11-01 14:20:00|2040|2038.8|2038|2036.8|2040.5|2039.3|2037.7|2036.5|158
1635776700000|2021-11-01 14:25:00|2038.5|2037.3|2039|2037.8|2040|2038.8|2038.2|2037|91
1635777000000|2021-11-01 14:30:00|2038.5|2037.3|2040|2038.8|2040|2038.8|2038.2|2037|68
1635777300000|2021-11-01 14:35:00|2039.7|2038.5|2039|2037.8|2040|2038.8|2039|2037.8|70
1635777600000|2021-11-01 14:40:00|2039.2|2038|2037.5|2036.3|2039.5|2038.3|2037.5|2036.3|251
1635777900000|2021-11-01 14:45:00|2038|2036.8|2037.5|2036.3|2039|2037.8|2037.5|2036.3|149
1635778200000|2021-11-01 14:50:00|2038|2036.8|2037|2035.8|2038|2036.8|2036.5|2035.3|227
1635778500000|2021-11-01 14:55:00|2037.5|2036.3|2039.5|2038.3|2039.5|2038.3|2037|2035.8|143
1635778800000|2021-11-01 15:00:00|2039|2037.8|2040|2038.8|2040.5|2039.3|2039|2037.8|195
1635779100000|2021-11-01 15:05:00|2039.5|2038.3|2039.5|2038.3|2040|2038.8|2039.5|2038.3|75
1635779400000|2021-11-01 15:10:00|2039|2037.8|2039.5|2038.3|2039.5|2038.3|2038.5|2037.3|168
1635779700000|2021-11-01 15:15:00|2039|2037.8|2040.5|2039.3|2040.5|2039.3|2039|2037.8|150
1635780000000|2021-11-01 15:20:00|2041|2039.8|2040.5|2039.3|2041|2039.8|2040.5|2039.3|166
1635780300000|2021-11-01 15:25:00|2040|2038.8|2039|2037.8|2040|2038.8|2038.7|2037.5|241
1635780600000|2021-11-01 15:30:00|2039.2|2038|2042|2040.8|2042|2040.8|2039|2037.8|134
1635780900000|2021-11-01 15:35:00|2041.7|2040.5|2040|2038.8|2041.7|2040.5|2039.7|2038.5|25
1635781200000|2021-11-01 15:40:00|2039.7|2038.5|2040.5|2039.3|2040.5|2039.3|2039.5|2038.3|32
1635781500000|2021-11-01 15:45:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2040|2038.8|114
1635781800000|2021-11-01 15:50:00|2040.5|2039.3|2040|2038.8|2040.5|2039.3|2040|2038.8|62
1635782100000|2021-11-01 15:55:00|2040.5|2039.3|2040.5|2039.3|2041|2039.8|2040.5|2039.3|40
1635782400000|2021-11-01 16:00:00|2040|2038.8|2040.5|2039.3|2040.5|2039.3|2040|2038.8|35
1635782700000|2021-11-01 16:05:00|2041|2039.8|2040.5|2039.3|2041|2039.8|2040|2038.8|122
1635783000000|2021-11-01 16:10:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2040|2038.8|33
1635783300000|2021-11-01 16:15:00|2040.2|2039|2040|2038.8|2040.2|2039|2039.5|2038.3|102
1635783600000|2021-11-01 16:20:00|2039.5|2038.3|2039.5|2038.3|2040|2038.8|2039.5|2038.3|23
1635783900000|2021-11-01 16:25:00|2040|2038.8|2040|2038.8|2040|2038.8|2040|2038.8|130
1635784200000|2021-11-01 16:30:00|2039.7|2038.5|2038|2036.8|2040|2038.8|2038|2036.8|96
1635784500000|2021-11-01 16:35:00|2037.7|2036.5|2038.5|2037.3|2038.5|2037.3|2037.5|2036.3|110
1635784800000|2021-11-01 16:40:00|2039|2037.8|2039|2037.8|2039|2037.8|2038.5|2037.3|26
1635785100000|2021-11-01 16:45:00|2038.5|2037.3|2039|2037.8|2039|2037.8|2038.5|2037.3|85
1635785400000|2021-11-01 16:50:00|2038.5|2037.3|2038.5|2037.3|2039|2037.8|2038.5|2037.3|11
1635785700000|2021-11-01 16:55:00|2039|2037.8|2038.5|2037.3|2039|2037.8|2038.5|2037.3|56
1635786000000|2021-11-01 17:00:00|2039|2037.8|2037.5|2036.3|2039|2037.8|2037.5|2036.3|178
1635786300000|2021-11-01 17:05:00|2038|2036.8|2038|2036.8|2038.5|2037.3|2038|2036.8|97
1635786600000|2021-11-01 17:10:00|2037.5|2036.3|2038.5|2037.3|2038.5|2037.3|2037.5|2036.3|28
1635786900000|2021-11-01 17:15:00|2038.2|2037|2038|2036.8|2039|2037.8|2038|2036.8|62
1635787200000|2021-11-01 17:20:00|2038.5|2037.3|2036.5|2035.3|2038.5|2037.3|2036.5|2035.3|45
1635787500000|2021-11-01 17:25:00|2036|2034.8|2036.5|2035.3|2037|2035.8|2036|2034.8|32
1635787800000|2021-11-01 17:30:00|2036.2|2035|2036|2034.8|2036.5|2035.3|2035.5|2034.3|91
1635788100000|2021-11-01 17:35:00|2036.2|2035|2036.5|2035.3|2036.5|2035.3|2036|2034.8|42
1635788400000|2021-11-01 17:40:00|2036|2034.8|2035|2033.8|2036.5|2035.3|2035|2033.8|42
1635788700000|2021-11-01 17:45:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2034.5|2033.3|56
1635789000000|2021-11-01 17:50:00|2034.5|2033.3|2034|2032.8|2035|2033.8|2034|2032.8|50
1635789300000|2021-11-01 17:55:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2034|2032.8|34
1635789600000|2021-11-01 18:00:00|2034.5|2033.3|2032.5|2031.3|2034.5|2033.3|2032.5|2031.3|107
1635789900000|2021-11-01 18:05:00|2032.7|2031.5|2031.5|2030.3|2033|2031.8|2030.5|2029.3|342
1635790200000|2021-11-01 18:10:00|2032|2030.8|2030.5|2029.3|2032|2030.8|2030.5|2029.3|90
1635790500000|2021-11-01 18:15:00|2030|2028.8|2029|2027.8|2030.5|2029.3|2028.5|2027.3|100
1635790800000|2021-11-01 18:20:00|2029.5|2028.3|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|183
1635791100000|2021-11-01 18:25:00|2030|2028.8|2030.5|2029.3|2031|2029.8|2030|2028.8|86
1635791400000|2021-11-01 18:30:00|2031|2029.8|2032|2030.8|2032|2030.8|2030.5|2029.3|96
1635791700000|2021-11-01 18:35:00|2031.5|2030.3|2032.5|2031.3|2033|2031.8|2031.5|2030.3|76
1635792000000|2021-11-01 18:40:00|2032.7|2031.5|2033.5|2032.3|2033.5|2032.3|2032.7|2031.5|43
1635792300000|2021-11-01 18:45:00|2033.7|2032.5|2033.7|2032.5|2034|2032.8|2033.5|2032.3|33
1635792600000|2021-11-01 18:50:00|2034|2032.8|2032.5|2031.3|2034|2032.8|2032.5|2031.3|25
1635792900000|2021-11-01 18:55:00|2033|2031.8|2032.5|2031.3|2033.5|2032.3|2032.5|2031.3|36
1635793200000|2021-11-01 19:00:00|2032|2030.8|2033|2031.8|2033|2031.8|2032|2030.8|40
1635793500000|2021-11-01 19:05:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2033|2031.8|37
1635793800000|2021-11-01 19:10:00|2033.5|2032.3|2034|2032.8|2034.2|2033|2033|2031.8|37
1635794100000|2021-11-01 19:15:00|2033.5|2032.3|2032|2030.8|2033.5|2032.3|2031.5|2030.3|148
1635794400000|2021-11-01 19:20:00|2031.7|2030.5|2034|2032.8|2034.5|2033.3|2031|2029.8|144
1635794700000|2021-11-01 19:25:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2033.5|2032.3|60
1635795000000|2021-11-01 19:30:00|2033.5|2032.3|2035.5|2034.3|2035.5|2034.3|2033.5|2032.3|122
1635795300000|2021-11-01 19:35:00|2035|2033.8|2034.5|2033.3|2036|2034.8|2034.5|2033.3|119
1635795600000|2021-11-01 19:40:00|2035|2033.8|2034.5|2033.3|2035|2033.8|2034.5|2033.3|65
1635795900000|2021-11-01 19:45:00|2034.2|2033|2035.5|2034.3|2035.5|2034.3|2034|2032.8|86
1635796200000|2021-11-01 19:50:00|2036|2034.8|2037|2035.8|2037.5|2036.3|2035.5|2034.3|250
1635796500000|2021-11-01 19:55:00|2037.5|2036.3|2038|2036.8|2039|2037.8|2037|2035.8|231
1635796800000|2021-11-01 20:00:00|2038.2|2037|2037.5|2036.3|2038.5|2037.3|2037|2035.8|113
1635797100000|2021-11-01 20:05:00|2037.2|2036|2036.5|2035.3|2038|2036.8|2036.5|2035.3|66
1635797400000|2021-11-01 20:10:00|2037|2035.8|2036.5|2035.3|2037|2035.8|2036|2034.8|51
1635797700000|2021-11-01 20:15:00|2036.2|2035|2036|2034.8|2036.5|2035.3|2036|2034.8|28
1635798000000|2021-11-01 20:20:00|2036.7|2034.7|2036.5|2034.5|2036.7|2034.7|2035.9|2033.9|24
1635798300000|2021-11-01 20:25:00|2036.3|2034.3|2036.9|2034.9|2036.9|2034.9|2036.3|2034.3|5
1635798600000|2021-11-01 20:30:00|2036.8|2034.8|2036.6|2034.6|2036.8|2034.8|2036.6|2034.6|10
1635798900000|2021-11-01 20:35:00|2036.8|2034.8|2036.9|2034.9|2036.9|2034.9|2036.6|2034.6|10
1635799200000|2021-11-01 20:40:00|2037|2035|2036.6|2034.6|2037|2035|2036.5|2034.5|4
1635799500000|2021-11-01 20:45:00|2036.8|2034.8|2037.4|2035.4|2037.5|2035.5|2036.5|2034.5|32
1635799800000|2021-11-01 20:50:00|2037.3|2035.3|2037.3|2035.3|2037.4|2035.4|2037.2|2035.2|17
1635800100000|2021-11-01 20:55:00|2037.5|2035.5|2037.9|2035.9|2038.3|2036.3|2037.2|2035.2|0
1635800400000|2021-11-01 21:00:00|2037.8|2035.8|2037.9|2035.9|2037.9|2035.9|2037.8|2035.8|19
1635800700000|2021-11-01 21:05:00|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|0
1635801000000|2021-11-01 21:10:00|2037.7|2035.7|2037.7|2035.7|2037.8|2035.8|2037.6|2035.6|0
1635801300000|2021-11-01 21:15:00|2037.6|2035.6|2037.7|2035.7|2037.8|2035.8|2037.6|2035.6|0
1635801600000|2021-11-01 21:20:00|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|0
1635801900000|2021-11-01 21:25:00|2037.6|2035.6|2037.7|2035.7|2037.7|2035.7|2037.6|2035.6|0
1635803100000|2021-11-01 21:45:00|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|0
1635803700000|2021-11-01 21:55:00|2037.9|2035.9|2037.8|2035.8|2037.9|2035.9|2037.8|2035.8|0
1635804000000|2021-11-01 22:00:00|2038|2036|2040|2038|2040.6|2038.6|2038|2036|0
1635804300000|2021-11-01 22:05:00|2039.9|2037.9|2039.9|2037.9|2040|2038|2039.9|2037.9|0
1635804600000|2021-11-01 22:10:00|2040|2038|2039.7|2037.7|2040|2038|2039.7|2037.7|0
1635804900000|2021-11-01 22:15:00|2039.6|2037.6|2039.9|2037.9|2039.9|2037.9|2039.5|2037.5|0
1635805200000|2021-11-01 22:20:00|2040|2038|2040.3|2038.3|2040.3|2038.3|2040|2038|0
1635805500000|2021-11-01 22:25:00|2040.4|2038.4|2041.2|2039.2|2041.2|2039.2|2040.4|2038.4|0
1635805800000|2021-11-01 22:30:00|2041|2039|2040.8|2038.8|2041.4|2039.4|2040.8|2038.8|0
1635806100000|2021-11-01 22:35:00|2040.5|2038.5|2040.5|2038.5|2041.1|2039.1|2040.2|2038.2|0
1635806400000|2021-11-01 22:40:00|2041.1|2039.1|2041.2|2039.2|2041.3|2039.3|2041.1|2039.1|0
1635806700000|2021-11-01 22:45:00|2040.9|2038.9|2040.8|2038.8|2040.9|2038.9|2040.8|2038.8|0
1635807000000|2021-11-01 22:50:00|2040.7|2038.7|2041.4|2039.4|2041.4|2039.4|2040.5|2038.5|0
1635807300000|2021-11-01 22:55:00|2041.1|2039.1|2041.1|2039.1|2041.5|2039.5|2041.1|2039.1|0
1635807600000|2021-11-01 23:00:00|2041.4|2039.4|2040.3|2038.3|2043.1|2041.1|2040.3|2038.3|0
1635807900000|2021-11-01 23:05:00|2040.2|2038.2|2040.1|2038.1|2040.5|2038.5|2039|2037|0
1635808200000|2021-11-01 23:10:00|2039.9|2037.9|2037.8|2035.8|2039.9|2037.9|2037.8|2035.8|0
1635808500000|2021-11-01 23:15:00|2038.3|2036.3|2039|2037|2039.8|2037.8|2037|2035|0
1635808800000|2021-11-01 23:20:00|2039.1|2037.1|2037.9|2035.9|2039.9|2037.9|2036.9|2034.9|0
1635809100000|2021-11-01 23:25:00|2038.2|2036.2|2038.1|2036.1|2038.5|2036.5|2037.8|2035.8|0
1635809400000|2021-11-01 23:30:00|2037.9|2035.9|2039.6|2037.6|2039.7|2037.7|2036.7|2034.7|0
1635809700000|2021-11-01 23:35:00|2039.7|2037.7|2038.3|2036.3|2040.2|2038.2|2038.3|2036.3|0
1635810000000|2021-11-01 23:40:00|2038.1|2036.1|2037.9|2035.9|2038.1|2036.1|2036.1|2034.1|0
1635810300000|2021-11-01 23:45:00|2038|2036|2038|2036.8|2038.5|2037.3|2035.5|2034.3|609
1635810600000|2021-11-01 23:50:00|2038.2|2037|2038|2036.8|2038.2|2037|2036.5|2035.3|318
1635810900000|2021-11-01 23:55:00|2038.5|2037.3|2038.5|2037.3|2039.5|2038.3|2037.5|2036.3|685
1635811200000|2021-11-02 00:00:00|2038.3|2037.5|2040.8|2040|2042.8|2042|2036.3|2035.5|2379
1635811500000|2021-11-02 00:05:00|2041|2040.2|2040.3|2039.5|2042.8|2042|2039.3|2038.5|862
1635811800000|2021-11-02 00:10:00|2039.8|2039|2037.3|2036.5|2039.8|2039|2035.8|2035|926
1635812100000|2021-11-02 00:15:00|2037.8|2037|2036.8|2036|2038.3|2037.5|2036.3|2035.5|794
1635812400000|2021-11-02 00:20:00|2036.3|2035.5|2037.3|2036.5|2037.8|2037|2036.3|2035.5|636
1635812700000|2021-11-02 00:25:00|2037.8|2037|2037.8|2037|2038.8|2038|2037.3|2036.5|437
1635813000000|2021-11-02 00:30:00|2038.3|2037.5|2037.8|2037|2038.8|2038|2036.8|2036|429
1635813300000|2021-11-02 00:35:00|2037.3|2036.5|2036.8|2036|2037.8|2037|2036.3|2035.5|419
1635813600000|2021-11-02 00:40:00|2036.3|2035.5|2036.8|2036|2037.3|2036.5|2036.3|2035.5|361
1635813900000|2021-11-02 00:45:00|2036.3|2035.5|2037.3|2036.5|2037.8|2037|2035.8|2035|662
1635814200000|2021-11-02 00:50:00|2036.8|2036|2035.8|2035|2037.8|2037|2035.8|2035|280
1635814500000|2021-11-02 00:55:00|2036.3|2035.5|2035.3|2034.5|2036.3|2035.5|2034.8|2034|689
1635814800000|2021-11-02 01:00:00|2035.8|2035|2035.8|2035|2036.3|2035.5|2034.8|2034|574
1635815100000|2021-11-02 01:05:00|2036.3|2035.5|2036.8|2036|2037.8|2037|2036.3|2035.5|878
1635815400000|2021-11-02 01:10:00|2037|2036.2|2034.3|2033.5|2037.8|2037|2034.3|2033.5|620
1635815700000|2021-11-02 01:15:00|2034.8|2034|2034.3|2033.5|2034.8|2034|2033.8|2033|663
1635816000000|2021-11-02 01:20:00|2034.5|2033.7|2033.3|2032.5|2034.8|2034|2032.8|2032|424
1635816300000|2021-11-02 01:25:00|2033|2032.2|2033.3|2032.5|2033.8|2033|2032.8|2032|325
1635816600000|2021-11-02 01:30:00|2033.8|2033|2032.8|2032|2033.8|2033|2032.3|2031.5|727
1635816900000|2021-11-02 01:35:00|2032.3|2031.5|2032.3|2031.5|2033.3|2032.5|2032.3|2031.5|487
1635817200000|2021-11-02 01:40:00|2031.8|2031|2032.8|2032|2033.3|2032.5|2031.8|2031|441
1635817500000|2021-11-02 01:45:00|2032.3|2031.5|2032.3|2031.5|2032.8|2032|2031.8|2031|573
1635817800000|2021-11-02 01:50:00|2031.8|2031|2031.8|2031|2032.3|2031.5|2031.8|2031|467
1635818100000|2021-11-02 01:55:00|2032.3|2031.5|2031.8|2031|2032.3|2031.5|2031.3|2030.5|498
1635818400000|2021-11-02 02:00:00|2032.3|2031.5|2033.8|2033|2033.8|2033|2031.8|2031|622
1635818700000|2021-11-02 02:05:00|2034.3|2033.5|2033.3|2032.5|2034.8|2034|2033.3|2032.5|441
1635819000000|2021-11-02 02:10:00|2033.8|2033|2034.8|2034|2035.3|2034.5|2033.3|2032.5|373
1635819300000|2021-11-02 02:15:00|2034.3|2033.5|2034.8|2034|2035.3|2034.5|2034.3|2033.5|206
1635819600000|2021-11-02 02:20:00|2034.3|2033.5|2035.3|2034.5|2035.3|2034.5|2034.3|2033.5|298
1635819900000|2021-11-02 02:25:00|2035.8|2035|2034.8|2034|2036.3|2035.5|2034.8|2034|446
1635820200000|2021-11-02 02:30:00|2034.3|2033.5|2031.8|2031|2034.3|2033.5|2031.3|2030.5|336
1635820500000|2021-11-02 02:35:00|2031.5|2030.7|2032.3|2031.5|2032.3|2031.5|2031.3|2030.5|212
1635820800000|2021-11-02 02:40:00|2031.8|2031|2031.3|2030.5|2031.8|2031|2031.3|2030.5|77
1635821100000|2021-11-02 02:45:00|2031.8|2031|2031.8|2031|2031.8|2031|2031.3|2030.5|74
1635821400000|2021-11-02 02:50:00|2032.3|2031.5|2031.3|2030.5|2032.3|2031.5|2031.3|2030.5|88
1635821700000|2021-11-02 02:55:00|2031.8|2031|2031.8|2031|2031.8|2031|2031.3|2030.5|78
1635822000000|2021-11-02 03:00:00|2031.5|2030.7|2031.8|2031|2031.8|2031|2031.3|2030.5|67
1635822300000|2021-11-02 03:05:00|||||||||34
1635822600000|2021-11-02 03:10:00|2031.3|2030.5|2031.3|2030.5|2031.3|2030.5|2029.8|2029|319
1635822900000|2021-11-02 03:15:00|2030.8|2030|2030.8|2030|2031.8|2031|2030.8|2030|98
1635823200000|2021-11-02 03:20:00|2030.3|2029.5|2030.8|2030|2030.8|2030|2028.8|2028|565
1635823500000|2021-11-02 03:25:00|2031|2030.2|2030.8|2030|2031.3|2030.5|2030.3|2029.5|248
1635823800000|2021-11-02 03:30:00|2031.3|2030.5|2033.8|2033|2034.3|2033.5|2031.3|2030.5|939
1635824100000|2021-11-02 03:35:00|2033.3|2032.5|2034.8|2034|2034.8|2034|2033.3|2032.5|595
1635824400000|2021-11-02 03:40:00|2034.3|2033.5|2034.3|2033.5|2034.8|2034|2033.8|2033|325
1635824700000|2021-11-02 03:45:00|2033.8|2033|2033.5|2032.7|2034.3|2033.5|2033.3|2032.5|433
1635825000000|2021-11-02 03:50:00|2033.8|2033|2033.8|2033|2034.3|2033.5|2033.3|2032.5|150
1635825300000|2021-11-02 03:55:00|2034.3|2033.5|2033.8|2033|2034.3|2033.5|2033.8|2033|144
1635825600000|2021-11-02 04:00:00|2034.3|2033.5|2033.8|2033|2034.3|2033.5|2033.3|2032.5|198
1635825900000|2021-11-02 04:05:00|2033.3|2032.5|2033.3|2032.5|2033.8|2033|2033.3|2032.5|282
1635826200000|2021-11-02 04:10:00|2032.8|2032|2033.3|2032.5|2033.3|2032.5|2032.3|2031.5|359
1635826500000|2021-11-02 04:15:00|2032.8|2032|2033.3|2032.5|2033.3|2032.5|2032.8|2032|136
1635826800000|2021-11-02 04:20:00|2032.8|2032|2031.8|2031|2032.8|2032|2031.8|2031|186
1635827100000|2021-11-02 04:25:00|2031.5|2030.7|2032.3|2031.5|2032.3|2031.5|2031.3|2030.5|294
1635827400000|2021-11-02 04:30:00|2032.8|2032|2032.3|2031.5|2032.8|2032|2031.8|2031|363
1635827700000|2021-11-02 04:35:00|2031.8|2031|2030.3|2029.5|2031.8|2031|2030.3|2029.5|325
1635828000000|2021-11-02 04:40:00|2030.8|2030|2030.8|2030|2030.8|2030|2030.8|2030|165
1635828300000|2021-11-02 04:45:00|2030.3|2029.5|2031.3|2030.5|2031.3|2030.5|2030.3|2029.5|344
1635828600000|2021-11-02 04:50:00|2031.8|2031|2030.3|2029.5|2031.8|2031|2030.3|2029.5|398
1635828900000|2021-11-02 04:55:00|2029.8|2029|2029.8|2029|2030.3|2029.5|2029.8|2029|196
1635829200000|2021-11-02 05:00:00|2030.3|2029.5|2029.3|2028.5|2030.3|2029.5|2028.3|2027.5|771
1635829500000|2021-11-02 05:05:00|2028.8|2028|2029.8|2029|2029.8|2029|2028.8|2028|267
1635829800000|2021-11-02 05:10:00|2029.3|2028.5|2030.8|2030|2030.8|2030|2029.3|2028.5|380
1635830100000|2021-11-02 05:15:00|2030.3|2029.5|2031.3|2030.5|2031.3|2030.5|2030.3|2029.5|549
1635830400000|2021-11-02 05:20:00|2030.8|2030|2031.8|2031|2031.8|2031|2030.8|2030|242
1635830700000|2021-11-02 05:25:00|2032.3|2031.5|2031.8|2031|2032.3|2031.5|2031.3|2030.5|420
1635831000000|2021-11-02 05:30:00|2032.3|2031.5|2031.8|2031|2032.8|2032|2031.3|2030.5|256
1635831300000|2021-11-02 05:35:00|2032.3|2031.5|2033.3|2032.5|2033.3|2032.5|2032.3|2031.5|538
1635831600000|2021-11-02 05:40:00|2032.8|2032|2033.3|2032.5|2033.3|2032.5|2032.8|2032|454
1635831900000|2021-11-02 05:45:00|2032.8|2032|2033.3|2032.5|2033.8|2033|2032.8|2032|500
1635832200000|2021-11-02 05:50:00|2032.8|2032|2031.8|2031|2032.8|2032|2031.3|2030.5|642
1635832500000|2021-11-02 05:55:00|2031.3|2030.5|2030.8|2030|2031.3|2030.5|2029.8|2029|2640
1635832800000|2021-11-02 06:00:00|2030.3|2029.5|2029.8|2029|2030.3|2029.5|2029.3|2028.5|2347
1635833100000|2021-11-02 06:05:00|2029.3|2028.5|2030|2029.2|2030.3|2029.5|2028.3|2027.5|633
1635833400000|2021-11-02 06:10:00|2030.1|2028|2030.1|2028.1|2031.4|2029.4|2029.1|2027.1|7
1635833700000|2021-11-02 06:15:00|2030.2|2028.2|2030|2028|2030.3|2028.3|2029.4|2027.4|743
1635834000000|2021-11-02 06:20:00|2030.3|2028.3|2029.8|2027.8|2030.6|2028.6|2029.4|2027.4|0
1635834300000|2021-11-02 06:25:00|2030|2028|2029.1|2027.1|2030|2028|2029.1|2027.1|0
1635834600000|2021-11-02 06:30:00|2029.2|2027.2|2030|2028|2030|2028|2029.1|2027.1|0
1635834900000|2021-11-02 06:35:00|2030.2|2028.2|2030.6|2028.6|2030.9|2028.9|2030.2|2028.2|0
1635835200000|2021-11-02 06:40:00|2030.3|2028.3|2030.6|2028.6|2030.6|2028.6|2030.3|2028.3|0
1635835500000|2021-11-02 06:45:00|2030.4|2028.4|2030.6|2028.6|2030.6|2028.6|2030.3|2028.3|0
1635835800000|2021-11-02 06:50:00|2030.7|2028.7|2031.3|2029.3|2031.3|2029.3|2030.7|2028.7|0
1635836100000|2021-11-02 06:55:00|2031|2029|2030.7|2028.7|2031|2029|2030.7|2028.7|0
1635836400000|2021-11-02 07:00:00|2030.4|2028.4|2029.8|2027.8|2030.8|2028.8|2029.6|2027.6|0
1635836700000|2021-11-02 07:05:00|2029.9|2027.9|2029.8|2027.8|2030.1|2028.1|2029.6|2027.6|0
1635837000000|2021-11-02 07:10:00|2030.1|2028.1|2030.1|2028.1|2030.1|2028.1|2029.8|2027.8|0
1635837300000|2021-11-02 07:15:00|2030|2028|2030.5|2028.5|2030.6|2028.6|2029.8|2027.8|0
1635837600000|2021-11-02 07:20:00|2030.2|2028.2|2029.8|2027.8|2030.2|2028.2|2029.6|2027.6|0
1635837900000|2021-11-02 07:25:00|2029.5|2027.5|2030.1|2028.1|2030.4|2028.4|2029.4|2027.4|0
1635838200000|2021-11-02 07:30:00|2029.9|2027.9|2026|2024.8|2030.1|2028.1|2025.5|2024.3|298
1635838500000|2021-11-02 07:35:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2026|2024.8|130
1635838800000|2021-11-02 07:40:00|2026|2024.8|2026|2024.8|2026.5|2025.3|2025.5|2024.3|120
1635839100000|2021-11-02 07:45:00|2026.5|2025.3|2026|2024.8|2027|2025.8|2026|2024.8|59
1635839400000|2021-11-02 07:50:00|2025.5|2024.3|2027.2|2026|2027.5|2026.3|2025.5|2024.3|75
1635839700000|2021-11-02 07:55:00|2027|2025.8|2027.2|2026|2027.5|2026.3|2027|2025.8|79
1635840000000|2021-11-02 08:00:00|2027|2025.8|2026.5|2025.3|2027.5|2026.3|2026|2024.8|55
1635840300000|2021-11-02 08:05:00|2026.7|2025.5|2027|2025.8|2028|2026.8|2026.5|2025.3|72
1635840600000|2021-11-02 08:10:00|2027.5|2026.3|2027|2025.8|2027.5|2026.3|2026.5|2025.3|40
1635840900000|2021-11-02 08:15:00|2026.5|2025.3|2025.5|2024.3|2027|2025.8|2025|2023.8|70
1635841200000|2021-11-02 08:20:00|2025|2023.8|2025.5|2024.3|2025.7|2024.5|2024.5|2023.3|62
1635841500000|2021-11-02 08:25:00|2025.7|2024.5|2026|2024.8|2027|2025.8|2025.5|2024.3|73
1635841800000|2021-11-02 08:30:00|2025.7|2024.5|2027|2025.8|2027|2025.8|2025.5|2024.3|63
1635842100000|2021-11-02 08:35:00|2027.5|2026.3|2027.5|2026.3|2027.5|2026.3|2027|2025.8|51
1635842400000|2021-11-02 08:40:00|2027|2025.8|2028|2026.8|2028|2026.8|2027|2025.8|47
1635842700000|2021-11-02 08:45:00|2027.5|2026.3|2027.5|2026.3|2027.7|2026.5|2026.5|2025.3|43
1635843000000|2021-11-02 08:50:00|2027|2025.8|2026.5|2025.3|2027.5|2026.3|2026.5|2025.3|135
1635843300000|2021-11-02 08:55:00|2027|2025.8|2026|2024.8|2027|2025.8|2026|2024.8|89
1635843600000|2021-11-02 09:00:00|2026.2|2025|2024.5|2023.3|2026.5|2025.3|2023.5|2022.3|297
1635843900000|2021-11-02 09:05:00|2025|2023.8|2025.5|2024.3|2025.5|2024.3|2024.5|2023.3|74
1635844200000|2021-11-02 09:10:00|2025.2|2024|2025.5|2024.3|2025.7|2024.5|2025|2023.8|68
1635844500000|2021-11-02 09:15:00|2025.2|2024|2025|2023.8|2025.2|2024|2024.5|2023.3|25
1635844800000|2021-11-02 09:20:00|2025.2|2024|2025.5|2024.3|2025.5|2024.3|2025|2023.8|20
1635845100000|2021-11-02 09:25:00|2025.2|2024|2025.5|2024.3|2025.5|2024.3|2025|2023.8|20
1635845400000|2021-11-02 09:30:00|2026|2024.8|2025.5|2024.3|2026|2024.8|2025.5|2024.3|57
1635845700000|2021-11-02 09:35:00|2025.2|2024|2024.5|2023.3|2025.5|2024.3|2024.5|2023.3|56
1635846000000|2021-11-02 09:40:00|2025|2023.8|2025.5|2024.3|2025.7|2024.5|2024.5|2023.3|45
1635846300000|2021-11-02 09:45:00|2026|2024.8|2026|2024.8|2026|2024.8|2025.7|2024.5|97
1635846600000|2021-11-02 09:50:00|2025.5|2024.3|2025.5|2024.3|2026|2024.8|2024.5|2023.3|186
1635846900000|2021-11-02 09:55:00|2026|2024.8|2026|2024.8|2026|2024.8|2025.5|2024.3|24
1635847200000|2021-11-02 10:00:00|2025.7|2024.5|2025.5|2024.3|2026|2024.8|2025|2023.8|48
1635847500000|2021-11-02 10:05:00|2025|2023.8|2024.7|2023.5|2025.5|2024.3|2024.7|2023.5|38
1635847800000|2021-11-02 10:10:00|2025|2023.8|2026|2024.8|2026|2024.8|2025|2023.8|50
1635848100000|2021-11-02 10:15:00|2026.2|2025|2027|2025.8|2027.5|2026.3|2026.2|2025|126
1635848400000|2021-11-02 10:20:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2026.2|2025|21
1635848700000|2021-11-02 10:25:00|2026.7|2025.5|2026.5|2025.3|2027|2025.8|2026|2024.8|33
1635849000000|2021-11-02 10:30:00|2027|2025.8|2027|2025.8|2027.5|2026.3|2026.5|2025.3|20
1635849300000|2021-11-02 10:35:00|2026.5|2025.3|2026.5|2025.3|2026.5|2025.3|2026|2024.8|29
1635849600000|2021-11-02 10:40:00|2027|2025.8|2027|2025.8|2027|2025.8|2027|2025.8|13
1635849900000|2021-11-02 10:45:00|2026.5|2025.3|2027|2025.8|2027|2025.8|2026.5|2025.3|36
1635850200000|2021-11-02 10:50:00|2026.7|2025.5|2027|2025.8|2027.5|2026.3|2026.7|2025.5|48
1635850500000|2021-11-02 10:55:00|2027.2|2026|2027.5|2026.3|2028|2026.8|2027|2025.8|52
1635850800000|2021-11-02 11:00:00|2028|2026.8|2028|2026.8|2028.5|2027.3|2027.5|2026.3|71
1635851100000|2021-11-02 11:05:00|2027.7|2026.5|2027|2025.8|2028|2026.8|2027|2025.8|17
1635851400000|2021-11-02 11:10:00|2027.2|2026|2027.5|2026.3|2028|2026.8|2027.2|2026|25
1635851700000|2021-11-02 11:15:00|2028|2026.8|2027.5|2026.3|2028|2026.8|2027|2025.8|25
1635852000000|2021-11-02 11:20:00|2027.7|2026.5|2028|2026.8|2028|2026.8|2027.5|2026.3|21
1635852300000|2021-11-02 11:25:00|2028.2|2027|2028|2026.8|2028.2|2027|2028|2026.8|14
1635852600000|2021-11-02 11:30:00|2028.2|2027|2028.5|2027.3|2028.5|2027.3|2028|2026.8|71
1635852900000|2021-11-02 11:35:00|2029|2027.8|2028.5|2027.3|2029|2027.8|2028|2026.8|21
1635853200000|2021-11-02 11:40:00|2028|2026.8|2028|2026.8|2028.5|2027.3|2028|2026.8|5
1635853500000|2021-11-02 11:45:00|2027.5|2026.3|2028|2026.8|2028|2026.8|2027.5|2026.3|42
1635853800000|2021-11-02 11:50:00|2027.7|2026.5|2027.5|2026.3|2028|2026.8|2027.5|2026.3|32
1635854100000|2021-11-02 11:55:00|2027.7|2026.5|2027.5|2026.3|2028|2026.8|2027|2025.8|83
1635854400000|2021-11-02 12:00:00|2028|2026.8|2028|2026.8|2028.5|2027.3|2028|2026.8|68
1635854700000|2021-11-02 12:05:00|2027.5|2026.3|2028|2026.8|2028|2026.8|2027.5|2026.3|30
1635855000000|2021-11-02 12:10:00|2027.7|2026.5|2028|2026.8|2028|2026.8|2027.5|2026.3|44
1635855300000|2021-11-02 12:15:00|2027.5|2026.3|2028.5|2027.3|2028.5|2027.3|2027.5|2026.3|51
1635855600000|2021-11-02 12:20:00|||||||||4
1635855900000|2021-11-02 12:25:00|2028|2026.8|2028.5|2027.3|2028.5|2027.3|2028|2026.8|37
1635856200000|2021-11-02 12:30:00|2028|2026.8|2029|2027.8|2029|2027.8|2028|2026.8|14
1635856500000|2021-11-02 12:35:00|2029.2|2028|2029|2027.8|2029.5|2028.3|2028.5|2027.3|65
1635856800000|2021-11-02 12:40:00|2028.5|2027.3|2029|2027.8|2029|2027.8|2028.5|2027.3|13
1635857100000|2021-11-02 12:45:00|2028.5|2027.3|2028.5|2027.3|2028.5|2027.3|2028.2|2027|7
1635857400000|2021-11-02 12:50:00|2028.2|2027|2028|2026.8|2028.5|2027.3|2028|2026.8|16
1635857700000|2021-11-02 12:55:00|2028.5|2027.3|2028|2026.8|2028.5|2027.3|2028|2026.8|49
1635858000000|2021-11-02 13:00:00|2028.5|2027.3|2029|2027.8|2029|2027.8|2028|2026.8|152
1635858300000|2021-11-02 13:05:00|2028.7|2027.5|2028.5|2027.3|2029|2027.8|2028|2026.8|27
1635858600000|2021-11-02 13:10:00|2028.2|2027|2028.5|2027.3|2028.5|2027.3|2028|2026.8|2
1635858900000|2021-11-02 13:15:00|2028|2026.8|2028.5|2027.3|2028.5|2027.3|2028|2026.8|30
1635859200000|2021-11-02 13:20:00|2029|2027.8|2029|2027.8|2029|2027.8|2028.5|2027.3|28
1635859500000|2021-11-02 13:25:00|2028.5|2027.3|2027.5|2026.3|2028.5|2027.3|2027|2025.8|179
1635859800000|2021-11-02 13:30:00|2028|2026.8|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|102
1635860100000|2021-11-02 13:35:00|2028|2026.8|2030|2028.8|2030|2028.8|2027.5|2026.3|102
1635860400000|2021-11-02 13:40:00|2029.5|2028.3|2029|2027.8|2030|2028.8|2028.5|2027.3|161
1635860700000|2021-11-02 13:45:00|2029.2|2028|2030|2028.8|2030|2028.8|2029|2027.8|88
1635861000000|2021-11-02 13:50:00|2029.5|2028.3|2031|2029.8|2031.5|2030.3|2029.5|2028.3|130
1635861300000|2021-11-02 13:55:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2030.5|2029.3|80
1635861600000|2021-11-02 14:00:00|2031.5|2030.3|2030.5|2029.3|2031.5|2030.3|2030|2028.8|75
1635861900000|2021-11-02 14:05:00|2031|2029.8|2031|2029.8|2031.5|2030.3|2030.5|2029.3|274
1635862200000|2021-11-02 14:10:00|2031.5|2030.3|2030.5|2029.3|2031.5|2030.3|2030|2028.8|135
1635862500000|2021-11-02 14:15:00|2030|2028.8|2030.5|2029.3|2031|2029.8|2030|2028.8|163
1635862800000|2021-11-02 14:20:00|2030.2|2029|2031|2029.8|2031|2029.8|2030|2028.8|28
1635863100000|2021-11-02 14:25:00|2031.5|2030.3|2031.5|2030.3|2032.5|2031.3|2031|2029.8|240
1635863400000|2021-11-02 14:30:00|2031|2029.8|2031|2029.8|2032|2030.8|2031|2029.8|157
1635863700000|2021-11-02 14:35:00|2030.5|2029.3|2032|2030.8|2032|2030.8|2030.5|2029.3|63
1635864000000|2021-11-02 14:40:00|2031.5|2030.3|2031.5|2030.3|2032.5|2031.3|2031|2029.8|65
1635864300000|2021-11-02 14:45:00|2031|2029.8|2032.2|2031|2032.5|2031.3|2031|2029.8|72
1635864600000|2021-11-02 14:50:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032.5|2031.3|143
1635864900000|2021-11-02 14:55:00|2032|2030.8|2034|2032.8|2034|2032.8|2032|2030.8|133
1635865200000|2021-11-02 15:00:00|2033.7|2032.5|2034|2032.8|2034.5|2033.3|2033.5|2032.3|124
1635865500000|2021-11-02 15:05:00|2034.2|2033|2033|2031.8|2034.5|2033.3|2033|2031.8|120
1635865800000|2021-11-02 15:10:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2032.7|2031.5|49
1635866100000|2021-11-02 15:15:00|2033|2031.8|2033|2031.8|2033.2|2032|2032.7|2031.5|46
1635866400000|2021-11-02 15:20:00|2032.5|2031.3|2033|2031.8|2033.5|2032.3|2032|2030.8|99
1635866700000|2021-11-02 15:25:00|2033.2|2032|2035|2033.8|2035.2|2034|2033|2031.8|88
1635867000000|2021-11-02 15:30:00|2034.5|2033.3|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|42
1635867300000|2021-11-02 15:35:00|2033|2031.8|2033.5|2032.3|2034|2032.8|2033|2031.8|28
1635867600000|2021-11-02 15:40:00|2033|2031.8|2034.5|2033.3|2034.5|2033.3|2033|2031.8|21
1635867900000|2021-11-02 15:45:00|2035|2033.8|2034.5|2033.3|2035|2033.8|2033.7|2032.5|205
1635868200000|2021-11-02 15:50:00|2034.7|2033.5|2034|2032.8|2035|2033.8|2034|2032.8|37
1635868500000|2021-11-02 15:55:00|2033.5|2032.3|2033.5|2032.3|2034|2032.8|2033|2031.8|64
1635868800000|2021-11-02 16:00:00|2033.2|2032|2033|2031.8|2034|2032.8|2033|2031.8|64
1635869100000|2021-11-02 16:05:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2032.5|2031.3|65
1635869400000|2021-11-02 16:10:00|2032.5|2031.3|2033|2031.8|2033.2|2032|2032.5|2031.3|85
1635869700000|2021-11-02 16:15:00|2033.2|2032|2034|2032.8|2034|2032.8|2033|2031.8|29
1635870000000|2021-11-02 16:20:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2033.5|2032.3|91
1635870300000|2021-11-02 16:25:00|2033.5|2032.3|2034|2032.8|2034|2032.8|2033.5|2032.3|93
1635870600000|2021-11-02 16:30:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2034|2032.8|73
1635870900000|2021-11-02 16:35:00|2034.5|2033.3|2034.5|2033.3|2034.5|2033.3|2034|2032.8|100
1635871200000|2021-11-02 16:40:00|2034.2|2033|2034.5|2033.3|2034.5|2033.3|2034|2032.8|26
1635871500000|2021-11-02 16:45:00|2034.7|2033.5|2035.2|2034|2035.5|2034.3|2034.5|2033.3|26
1635871800000|2021-11-02 16:50:00|2035|2033.8|2034.5|2033.3|2035.5|2034.3|2034.5|2033.3|42
1635872100000|2021-11-02 16:55:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2034|2032.8|14
1635872400000|2021-11-02 17:00:00|2034.2|2033|2035|2033.8|2035|2033.8|2034|2032.8|44
1635872700000|2021-11-02 17:05:00|2034.7|2033.5|2035|2033.8|2035|2033.8|2034.5|2033.3|15
1635873000000|2021-11-02 17:10:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2035|2033.8|13
1635873300000|2021-11-02 17:15:00|2034.7|2033.5|2035|2033.8|2035|2033.8|2034.5|2033.3|25
1635873600000|2021-11-02 17:20:00|2035.2|2034|2035.5|2034.3|2035.5|2034.3|2035|2033.8|43
1635873900000|2021-11-02 17:25:00|2035.2|2034|2033.5|2032.3|2035.2|2034|2033.5|2032.3|56
1635874200000|2021-11-02 17:30:00|2033.7|2032.5|2033|2031.8|2034|2032.8|2033|2031.8|37
1635874500000|2021-11-02 17:35:00|2033.5|2032.3|2033.5|2032.3|2033.5|2032.3|2033|2031.8|45
1635874800000|2021-11-02 17:40:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|40
1635875100000|2021-11-02 17:45:00|2033|2031.8|2032.5|2031.3|2033|2031.8|2032.5|2031.3|47
1635875400000|2021-11-02 17:50:00|2033|2031.8|2033|2031.8|2033.2|2032|2033|2031.8|18
1635875700000|2021-11-02 17:55:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2033|2031.8|36
1635876000000|2021-11-02 18:00:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|21
1635876300000|2021-11-02 18:05:00|2033.2|2032|2032.5|2031.3|2033.2|2032|2032.5|2031.3|15
1635876600000|2021-11-02 18:10:00|2032.7|2031.5|2032.5|2031.3|2033|2031.8|2032.5|2031.3|25
1635876900000|2021-11-02 18:15:00|2032.7|2031.5|2034|2032.8|2034|2032.8|2032.5|2031.3|21
1635877200000|2021-11-02 18:20:00|2033.7|2032.5|2033|2031.8|2034|2032.8|2033|2031.8|13
1635877500000|2021-11-02 18:25:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2033|2031.8|39
1635877800000|2021-11-02 18:30:00|2033.5|2032.3|2033.5|2032.3|2033.5|2032.3|2032.5|2031.3|47
1635878100000|2021-11-02 18:35:00|2033.7|2032.5|2034|2032.8|2034|2032.8|2033.5|2032.3|12
1635878400000|2021-11-02 18:40:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2034|2032.8|41
1635878700000|2021-11-02 18:45:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2034|2032.8|34
1635879000000|2021-11-02 18:50:00|2034.5|2033.3|2035|2033.8|2035|2033.8|2034|2032.8|88
1635879300000|2021-11-02 18:55:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2035|2033.8|8
1635879600000|2021-11-02 19:00:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2034.7|2033.5|39
1635879900000|2021-11-02 19:05:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2034.5|2033.3|23
1635880200000|2021-11-02 19:10:00|2035.2|2034|2035|2033.8|2035.5|2034.3|2035|2033.8|47
1635880500000|2021-11-02 19:15:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2034.5|2033.3|52
1635880800000|2021-11-02 19:20:00|2034.7|2033.5|2035|2033.8|2035|2033.8|2034.5|2033.3|18
1635881100000|2021-11-02 19:25:00|2035.5|2034.3|2035.5|2034.3|2035.5|2034.3|2035.5|2034.3|29
1635881400000|2021-11-02 19:30:00|2035.2|2034|2035.5|2034.3|2035.5|2034.3|2034.5|2033.3|63
1635881700000|2021-11-02 19:35:00|2035.7|2034.5|2035.5|2034.3|2036|2034.8|2035.5|2034.3|58
1635882000000|2021-11-02 19:40:00|2036|2034.8|2036|2034.8|2036|2034.8|2035.5|2034.3|59
1635882300000|2021-11-02 19:45:00|2035.7|2034.5|2035.5|2034.3|2036|2034.8|2035.5|2034.3|20
1635882600000|2021-11-02 19:50:00|2035.2|2034|2034.5|2033.3|2035.5|2034.3|2034|2032.8|122
1635882900000|2021-11-02 19:55:00|2034.2|2033|2033.5|2032.3|2034.2|2033|2033|2031.8|211
1635883200000|2021-11-02 20:00:00|2033.7|2032.5|2033|2031.8|2033.7|2032.5|2033|2031.8|31
1635883500000|2021-11-02 20:05:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.7|2031.5|6
1635883800000|2021-11-02 20:10:00|2033.5|2032.3|2033.5|2032.3|2034|2032.8|2033.5|2032.3|48
1635884100000|2021-11-02 20:15:00|2033.7|2032.5|2034|2032.8|2034|2032.8|2033.5|2032.3|4
1635884400000|2021-11-02 20:20:00|2034.5|2032.5|2034.1|2032.1|2034.7|2032.7|2033.9|2031.9|35
1635884700000|2021-11-02 20:25:00|2034.2|2032.2|2034.4|2032.4|2034.4|2032.4|2034.2|2032.2|1
1635885000000|2021-11-02 20:30:00|2034.5|2032.5|2034.5|2032.5|2034.5|2032.5|2034.4|2032.4|31
1635885300000|2021-11-02 20:35:00|2034.7|2032.7|2034.7|2032.7|2034.7|2032.7|2034.7|2032.7|8
1635885600000|2021-11-02 20:40:00|2034.8|2032.8|2035.1|2033.1|2035.1|2033.1|2034.5|2032.5|16
1635885900000|2021-11-02 20:45:00|2035.3|2033.3|2034.4|2032.4|2035.3|2033.3|2034.2|2032.2|29
1635886200000|2021-11-02 20:50:00|2034.5|2032.5|2034.5|2032.5|2034.8|2032.8|2034.5|2032.5|28
1635886500000|2021-11-02 20:55:00|2034.7|2032.7|2035.7|2033.7|2036.3|2034.3|2034.7|2032.7|0
1635886800000|2021-11-02 21:00:00|||||||||8
1635887100000|2021-11-02 21:05:00|2035.8|2033.8|2035.7|2033.7|2035.8|2033.8|2035.7|2033.7|0
1635888000000|2021-11-02 21:20:00|2035.8|2033.8|2035.7|2033.7|2035.8|2033.8|2035.7|2033.7|0
1635888300000|2021-11-02 21:25:00|2035.8|2033.8|2035.7|2033.7|2035.8|2033.8|2035.7|2033.7|0
1635888600000|2021-11-02 21:30:00|2035.8|2033.8|2035.8|2033.8|2035.9|2033.9|2035.7|2033.7|0
1635888900000|2021-11-02 21:35:00|2035.7|2033.7|2035.7|2033.7|2035.7|2033.7|2035.7|2033.7|0
1635889200000|2021-11-02 21:40:00|2035.6|2033.6|2035.7|2033.7|2035.7|2033.7|2035.6|2033.6|0
1635889500000|2021-11-02 21:45:00|2035.6|2033.6|2035.6|2033.6|2035.6|2033.6|2035.6|2033.6|0
1635889800000|2021-11-02 21:50:00|2035.7|2033.7|2035.7|2033.7|2035.7|2033.7|2035.7|2033.7|0
1635890100000|2021-11-02 21:55:00|2035.6|2033.6|2035.6|2033.6|2035.6|2033.6|2035.6|2033.6|0
1635890400000|2021-11-02 22:00:00|2035.7|2033.7|2040.6|2038.6|2041.1|2039.1|2035.5|2033.5|0
1635890700000|2021-11-02 22:05:00|2040.3|2038.3|2040.1|2038.1|2040.3|2038.3|2039.7|2037.7|0
1635891000000|2021-11-02 22:10:00|2040.2|2038.2|2040.2|2038.2|2040.2|2038.2|2040.2|2038.2|0
1635891300000|2021-11-02 22:15:00|2040.1|2038.1|2040.1|2038.1|2040.3|2038.3|2040.1|2038.1|0
1635891600000|2021-11-02 22:20:00|2040.2|2038.2|2040.3|2038.3|2040.3|2038.3|2040|2038|0
1635891900000|2021-11-02 22:25:00|2040|2038|2040.3|2038.3|2040.3|2038.3|2040|2038|0
1635892200000|2021-11-02 22:30:00|2040.1|2038.1|2040.1|2038.1|2040.3|2038.3|2040|2038|0
1635892500000|2021-11-02 22:35:00|2040.3|2038.3|2040.2|2038.2|2040.3|2038.3|2040.1|2038.1|0
1635892800000|2021-11-02 22:40:00|2040|2038|2041.1|2039.1|2041.1|2039.1|2040|2038|0
1635893400000|2021-11-02 22:50:00|2040.9|2038.9|2037.7|2035.7|2040.9|2038.9|2037.4|2035.4|0
1635893700000|2021-11-02 22:55:00|2038.1|2036.1|2038.7|2036.7|2038.7|2036.7|2038|2036|0
1635894000000|2021-11-02 23:00:00|2039.2|2037.2|2039.4|2037.4|2040|2038|2039.2|2037.2|0
1635894300000|2021-11-02 23:05:00|2039.6|2037.6|2038.8|2036.8|2039.7|2037.7|2038.8|2036.8|0
1635894600000|2021-11-02 23:10:00|2038.7|2036.7|2038.8|2036.8|2039|2037|2038.5|2036.5|0
1635894900000|2021-11-02 23:15:00|2038.5|2036.5|2039|2037|2039|2037|2038.5|2036.5|0
1635895200000|2021-11-02 23:20:00|2038.7|2036.7|2039|2037|2039|2037|2038.7|2036.7|0
1635895500000|2021-11-02 23:25:00|2038.9|2036.9|2039|2037|2039.2|2037.2|2038.6|2036.6|0
1635895800000|2021-11-02 23:30:00|2039.2|2037.2|2039|2037|2040|2038|2038.7|2036.7|0
1635896100000|2021-11-02 23:35:00|2038.9|2036.9|2038|2036|2038.9|2036.9|2038|2036|0
1635896400000|2021-11-02 23:40:00|2037.7|2035.7|2036.5|2034.5|2037.7|2035.7|2036.5|2034.5|0
1635896700000|2021-11-02 23:45:00|2036.7|2034.7|2036.1|2034.1|2036.7|2034.7|2035.9|2033.9|0
1635897000000|2021-11-02 23:50:00|2035.9|2033.9|2035.9|2033.9|2036.7|2034.7|2035.3|2033.3|0
1635897300000|2021-11-02 23:55:00|2036.1|2034.1|2036.5|2034.5|2036.8|2034.8|2035.8|2033.8|0
1635897600000|2021-11-03 00:00:00|2036.4|2034.4|2034.2|2032.2|2036.6|2034.6|2033.7|2031.7|0
1635897900000|2021-11-03 00:05:00|2033.9|2031.9|2034.1|2032.1|2034.5|2032.5|2033.3|2031.3|0
1635898200000|2021-11-03 00:10:00|2033.8|2031.8|2033.9|2031.9|2034.2|2032.2|2033.5|2031.5|0
1635898500000|2021-11-03 00:15:00|2033.8|2031.8|2034.4|2032.4|2034.4|2032.4|2033|2031|0
1635898800000|2021-11-03 00:20:00|2034.5|2032.5|2034.7|2032.7|2037.2|2035.2|2034.2|2032.2|0
1635899100000|2021-11-03 00:25:00|2034.5|2032.5|2035.5|2033.5|2035.8|2033.8|2034.4|2032.4|0
1635899400000|2021-11-03 00:30:00|2035.7|2033.7|2035.8|2033.8|2036.6|2034.6|2035.5|2033.5|0
1635899700000|2021-11-03 00:35:00|2035.9|2033.9|2036.1|2034.1|2036.4|2034.4|2035.5|2033.5|0
1635900000000|2021-11-03 00:40:00|2036.2|2034.2|2036|2034|2036.3|2034.3|2035.9|2033.9|0
1635900300000|2021-11-03 00:45:00|2035.9|2033.9|2035.8|2033.8|2036|2034|2034.6|2032.6|0
1635900600000|2021-11-03 00:50:00|2035.5|2033.5|2036.1|2034.1|2036.3|2034.3|2035.5|2033.5|0
1635900900000|2021-11-03 00:55:00|2036.3|2034.3|2036.1|2034.1|2036.3|2034.3|2036|2034|0
1635901200000|2021-11-03 01:00:00|2036|2034|2035.8|2033.8|2037.2|2035.2|2035.5|2033.5|0
1635901500000|2021-11-03 01:05:00|2035.7|2033.7|2034.9|2032.9|2035.7|2033.7|2034.6|2032.6|0
1635901800000|2021-11-03 01:10:00|2035.1|2033.1|2035.6|2033.6|2036.3|2034.3|2034.9|2032.9|0
1635902100000|2021-11-03 01:15:00|2035.7|2033.7|2036.4|2034.4|2036.6|2034.6|2035.4|2033.4|0
1635902400000|2021-11-03 01:20:00|2036.3|2034.3|2036.5|2034.5|2036.5|2034.5|2035.7|2033.7|0
1635902700000|2021-11-03 01:25:00|2036.3|2034.3|2036.8|2034.8|2037|2035|2036.2|2034.2|0
1635903000000|2021-11-03 01:30:00|2036.7|2034.7|2036.8|2034.8|2037.1|2035.1|2035.9|2033.9|0
1635903300000|2021-11-03 01:35:00|2036.9|2034.9|2038.9|2036.9|2039.2|2037.2|2036.9|2034.9|0
1635903600000|2021-11-03 01:40:00|2038.7|2036.7|2036.7|2034.7|2038.7|2036.7|2036.7|2034.7|0
1635903900000|2021-11-03 01:45:00|2036.5|2034.5|2035.1|2033.1|2037.1|2035.1|2034.8|2032.8|0
1635904200000|2021-11-03 01:50:00|2035.2|2033.2|2036.3|2034.3|2036.6|2034.6|2035.1|2033.1|0
1635904500000|2021-11-03 01:55:00|2036.4|2034.4|2034.8|2032.8|2036.6|2034.6|2034.8|2032.8|0
1635904800000|2021-11-03 02:00:00|2034.9|2032.9|2035.6|2033.6|2036.2|2034.2|2034.5|2032.5|0
1635905100000|2021-11-03 02:05:00|2035.9|2033.9|2035.7|2033.7|2036.3|2034.3|2035.4|2033.4|0
1635905400000|2021-11-03 02:10:00|2035.6|2033.6|2036|2034|2036|2034|2035.6|2033.6|0
1635905700000|2021-11-03 02:15:00|2035.6|2033.6|2035.4|2033.4|2035.7|2033.7|2035.4|2033.4|0
1635906000000|2021-11-03 02:20:00|2035.7|2033.7|2036.3|2034.3|2036.6|2034.6|2035.6|2033.6|0
1635906300000|2021-11-03 02:25:00|2036.2|2034.2|2035.9|2033.9|2036.3|2034.3|2035.9|2033.9|0
1635906600000|2021-11-03 02:30:00|2035.8|2033.8|2035|2033|2036.2|2034.2|2034.9|2032.9|0
1635906900000|2021-11-03 02:35:00|2035.1|2033.1|2035.4|2033.4|2035.4|2033.4|2034.7|2032.7|0
1635907200000|2021-11-03 02:40:00|2035.6|2033.6|2035|2033|2036|2034|2035|2033|0
1635907500000|2021-11-03 02:45:00|2035.1|2033.1|2035.6|2033.6|2036|2034|2035|2033|0
1635907800000|2021-11-03 02:50:00|2035.7|2033.7|2036|2034|2036|2034|2035.7|2033.7|0
1635908100000|2021-11-03 02:55:00|2036.2|2034.2|2035.7|2033.7|2036.3|2034.3|2035.2|2033.2|0
1635908400000|2021-11-03 03:00:00|2035.5|2033.5|2035.3|2033.3|2035.7|2033.7|2034.9|2032.9|0
1635908700000|2021-11-03 03:05:00|2035.2|2033.2|2035|2033|2035.6|2033.6|2034.9|2032.9|0
1635909000000|2021-11-03 03:10:00|2034.8|2032.8|2035.1|2033.1|2035.2|2033.2|2034.8|2032.8|0
1635909300000|2021-11-03 03:15:00|2035|2033|2034.7|2032.7|2035.4|2033.4|2034.7|2032.7|0
1635909600000|2021-11-03 03:20:00|2034.8|2032.8|2034.9|2032.9|2035.1|2033.1|2034.8|2032.8|0
1635909900000|2021-11-03 03:25:00|2035.1|2033.1|2035.2|2033.2|2035.3|2033.3|2034.9|2032.9|0
1635910200000|2021-11-03 03:30:00|2035|2033|2035|2033|2035.2|2033.2|2034.6|2032.6|0
1635910500000|2021-11-03 03:35:00|2034.8|2032.8|2034.7|2032.7|2035|2033|2034.6|2032.6|0
1635910800000|2021-11-03 03:40:00|2035|2033|2035|2033|2035.2|2033.2|2034.7|2032.7|0
1635911100000|2021-11-03 03:45:00|2035.2|2033.2|2034.8|2032.8|2035.2|2033.2|2034.4|2032.4|0
1635911400000|2021-11-03 03:50:00|2035|2033|2035|2033|2035.1|2033.1|2034.5|2032.5|0
1635911700000|2021-11-03 03:55:00|2035.1|2033.1|2035|2033|2035.1|2033.1|2035|2033|0
1635912000000|2021-11-03 04:00:00|2035.6|2033.6|2035.9|2033.9|2035.9|2033.9|2035.4|2033.4|0
1635912300000|2021-11-03 04:05:00|2036.2|2034.2|2036.2|2034.2|2036.2|2034.2|2035.9|2033.9|0
1635912600000|2021-11-03 04:10:00|2035.9|2033.9|2035.9|2033.9|2035.9|2033.9|2035.9|2033.9|0
1635912900000|2021-11-03 04:15:00|2036|2034|2035.9|2033.9|2036.2|2034.2|2035.9|2033.9|0
1635913200000|2021-11-03 04:20:00|2036|2034|2036.2|2034.2|2036.2|2034.2|2035.9|2033.9|0
1635913500000|2021-11-03 04:25:00|2035.9|2033.9|2035.7|2033.7|2035.9|2033.9|2035.4|2033.4|0
1635913800000|2021-11-03 04:30:00|2035.6|2033.6|2036.2|2034.2|2036.2|2034.2|2035.6|2033.6|0
1635914100000|2021-11-03 04:35:00|2035.9|2033.9|2035.6|2033.6|2035.9|2033.9|2035.6|2033.6|0
1635914400000|2021-11-03 04:40:00|2035.7|2033.7|2035.7|2033.7|2035.9|2033.9|2035.6|2033.6|0
1635914700000|2021-11-03 04:45:00|2035.9|2033.9|2036.5|2034.5|2036.5|2034.5|2035.9|2033.9|0
1635915000000|2021-11-03 04:50:00|2036.3|2034.3|2036.2|2034.2|2036.5|2034.5|2036.1|2034.1|0
1635915300000|2021-11-03 04:55:00|2036.3|2034.3|2036.3|2034.3|2036.5|2034.5|2036.2|2034.2|0
1635915600000|2021-11-03 05:00:00|2036.5|2034.5|2035.6|2033.6|2036.8|2034.8|2035.3|2033.3|0
1635915900000|2021-11-03 05:05:00|2035.5|2033.5|2033.8|2031.8|2035.6|2033.6|2033.8|2031.8|0
1635916200000|2021-11-03 05:10:00|2033.5|2031.5|2034.5|2032.5|2034.5|2032.5|2033.2|2031.2|0
1635916500000|2021-11-03 05:15:00|2034.4|2032.4|2034.8|2032.8|2034.8|2032.8|2034.2|2032.2|0
1635916800000|2021-11-03 05:20:00|2035|2033|2035.1|2033.1|2035.4|2033.4|2034.8|2032.8|0
1635917100000|2021-11-03 05:25:00|2035.2|2033.2|2035.7|2033.7|2035.8|2033.8|2034.9|2032.9|0
1635917400000|2021-11-03 05:30:00|2035.5|2033.5|2035.2|2033.2|2035.8|2033.8|2035.1|2033.1|0
1635917700000|2021-11-03 05:35:00|2035.3|2033.3|2034.8|2032.8|2035.3|2033.3|2034.8|2032.8|0
1635918000000|2021-11-03 05:40:00|2035.3|2033.3|2034.7|2032.7|2035.3|2033.3|2034.7|2032.7|0
1635918300000|2021-11-03 05:45:00|2034.4|2032.4|2034.4|2032.4|2034.4|2032.4|2034.1|2032.1|0
1635918600000|2021-11-03 05:50:00|2034.5|2032.5|2035.5|2033.5|2035.5|2033.5|2034.5|2032.5|0
1635918900000|2021-11-03 05:55:00|2035.7|2033.7|2035.8|2033.8|2036.1|2034.1|2034.9|2032.9|0
1635919200000|2021-11-03 06:00:00|2036|2034|2034.4|2032.4|2036|2034|2034.4|2032.4|0
1635919500000|2021-11-03 06:05:00|2034.1|2032.1|2034.5|2032.5|2034.6|2032.6|2034.1|2032.1|0
1635919800000|2021-11-03 06:10:00|2034.6|2032.6|2036|2034|2036|2034|2034.3|2032.3|0
1635920100000|2021-11-03 06:15:00|2036.1|2034.1|2036.2|2034.2|2036.9|2034.9|2035.7|2033.7|0
1635920400000|2021-11-03 06:20:00|2036|2034|2036.9|2034.9|2037.4|2035.4|2035.9|2033.9|0
1635920700000|2021-11-03 06:25:00|2037.1|2035.1|2037.1|2035.1|2037.7|2035.7|2036.7|2034.7|0
1635921000000|2021-11-03 06:30:00|2037.4|2035.4|2036.2|2034.2|2037.4|2035.4|2036.2|2034.2|0
1635921300000|2021-11-03 06:35:00|2036.3|2034.3|2036.2|2034.2|2036.5|2034.5|2036|2034|0
1635921900000|2021-11-03 06:45:00|2036.1|2034.1|2035.2|2033.2|2036.1|2034.1|2034.9|2032.9|0
1635922200000|2021-11-03 06:50:00|2035.3|2033.3|2036.1|2034.1|2036.1|2034.1|2035.3|2033.3|0
1635922500000|2021-11-03 06:55:00|2036.7|2034.7|2036.4|2034.4|2036.7|2034.7|2036.4|2034.4|0
1635922800000|2021-11-03 07:00:00|2036.5|2034.5|2036.3|2034.3|2036.7|2034.7|2035.3|2033.3|0
1635923100000|2021-11-03 07:05:00|2036.2|2034.2|2035.6|2033.6|2036.2|2034.2|2035.4|2033.4|0
1635923400000|2021-11-03 07:10:00|2035.8|2033.8|2035.3|2033.3|2035.9|2033.9|2035.1|2033.1|0
1635923700000|2021-11-03 07:15:00|2035.6|2033.6|2035.9|2033.9|2035.9|2033.9|2035.3|2033.3|0
1635924000000|2021-11-03 07:20:00|2036|2034|2035.9|2033.9|2036.3|2034.3|2035.4|2033.4|0
1635924300000|2021-11-03 07:25:00|2036|2034|2035.4|2033.4|2036|2034|2035.4|2033.4|0
1635924600000|2021-11-03 07:30:00|2035.5|2033.5|2035.4|2033.4|2035.5|2033.5|2035.3|2033.3|0
1635924900000|2021-11-03 07:35:00|2035.6|2033.6|2035.1|2033.1|2035.7|2033.7|2035.1|2033.1|0
1635925200000|2021-11-03 07:40:00|2035.4|2033.4|2035.1|2033.1|2035.7|2033.7|2035.1|2033.1|0
1635925500000|2021-11-03 07:45:00|2035.2|2033.2|2035.4|2033.4|2035.7|2033.7|2035.2|2033.2|0
1635925800000|2021-11-03 07:50:00|2035.7|2033.7|2035.7|2033.7|2036|2034|2035.4|2033.4|0
1635926100000|2021-11-03 07:55:00|2035.9|2033.9|2035.7|2033.7|2036.3|2034.3|2035.7|2033.7|0
1635926400000|2021-11-03 08:00:00|2035.4|2033.4|2036.7|2034.7|2037.1|2035.1|2035.4|2033.4|0
1635926700000|2021-11-03 08:05:00|2036.8|2034.8|2037.3|2035.3|2037.8|2035.8|2036.1|2034.1|0
1635927000000|2021-11-03 08:10:00|2037|2035|2037|2035|2037.6|2035.6|2036.4|2034.4|0
1635927300000|2021-11-03 08:15:00|2036.7|2034.7|2037|2035|2037.2|2035.2|2036.4|2034.4|0
1635927600000|2021-11-03 08:20:00|2037.2|2035.2|2037.6|2035.6|2037.9|2035.9|2037.1|2035.1|0
1635927900000|2021-11-03 08:25:00|2037.7|2035.7|2037.2|2035.2|2037.7|2035.7|2037.1|2035.1|0
1635928200000|2021-11-03 08:30:00|2037.1|2035.1|2036.2|2034.2|2037.2|2035.2|2035.9|2033.9|0
1635928500000|2021-11-03 08:35:00|2036.1|2034.1|2036.1|2034.1|2036.5|2034.5|2035.9|2033.9|0
1635928800000|2021-11-03 08:40:00|2036.2|2034.2|2036.4|2034.4|2036.7|2034.7|2036.2|2034.2|0
1635929100000|2021-11-03 08:45:00|2036.6|2034.6|2036.4|2034.4|2037|2035|2036.4|2034.4|0
1635929400000|2021-11-03 08:50:00|2036.7|2034.7|2036.1|2034.1|2037|2035|2035.9|2033.9|0
1635929700000|2021-11-03 08:55:00|2036.2|2034.2|2037.3|2035.3|2037.3|2035.3|2036.1|2034.1|0
1635930000000|2021-11-03 09:00:00|2037|2035|2037.6|2035.6|2037.6|2035.6|2037|2035|0
1635930300000|2021-11-03 09:05:00|2037.3|2035.3|2038.1|2036.1|2038.2|2036.2|2037.3|2035.3|0
1635930600000|2021-11-03 09:10:00|2038.2|2036.2|2038.3|2036.3|2038.6|2036.6|2037.9|2035.9|0
1635930900000|2021-11-03 09:15:00|2038|2036|2037.7|2035.7|2038.3|2036.3|2037.5|2035.5|0
1635931200000|2021-11-03 09:20:00|2037.5|2035.5|2036.8|2034.8|2037.7|2035.7|2036.6|2034.6|0
1635931500000|2021-11-03 09:25:00|2036.6|2034.6|2035.9|2033.9|2036.8|2034.8|2035.9|2033.9|0
1635931800000|2021-11-03 09:30:00|2036.2|2034.2|2035.9|2033.9|2036.2|2034.2|2035.3|2033.3|0
1635932100000|2021-11-03 09:35:00|2035.6|2033.6|2035.9|2033.9|2035.9|2033.9|2035.6|2033.6|0
1635932400000|2021-11-03 09:40:00|2035.7|2033.7|2035.3|2033.3|2035.9|2033.9|2035.2|2033.2|0
1635932700000|2021-11-03 09:45:00|2035.2|2033.2|2035.3|2033.3|2035.8|2033.8|2035.2|2033.2|0
1635933000000|2021-11-03 09:50:00|2035.1|2033.1|2035.6|2033.6|2035.6|2033.6|2035|2033|0
1635933300000|2021-11-03 09:55:00|2035.5|2033.5|2035.9|2033.9|2036.2|2034.2|2035.5|2033.5|0
1635933600000|2021-11-03 10:00:00|2036.2|2034.2|2036.8|2034.8|2037.1|2035.1|2035.9|2033.9|0
1635933900000|2021-11-03 10:05:00|2036.6|2034.6|2035.5|2033.5|2036.8|2034.8|2035.2|2033.2|0
1635934200000|2021-11-03 10:10:00|2035.6|2033.6|2035.2|2033.2|2036|2034|2035.2|2033.2|0
1635934500000|2021-11-03 10:15:00|2035.5|2033.5|2035.5|2033.5|2036|2034|2035.2|2033.2|0
1635934800000|2021-11-03 10:20:00|2035.6|2033.6|2035.5|2033.5|2035.8|2033.8|2035.5|2033.5|0
1635935100000|2021-11-03 10:25:00|2035.6|2033.6|2035.8|2033.8|2035.8|2033.8|2035.5|2033.5|0
1635935400000|2021-11-03 10:30:00|2035.6|2033.6|2035.8|2033.8|2035.8|2033.8|2035.5|2033.5|0
1635935700000|2021-11-03 10:35:00|2035.6|2033.6|2035.8|2033.8|2035.8|2033.8|2035.6|2033.6|0
1635936000000|2021-11-03 10:40:00|2035.6|2033.6|2035.8|2033.8|2035.8|2033.8|2035.5|2033.5|0
1635936300000|2021-11-03 10:45:00|2035.7|2033.7|2035.4|2033.4|2035.8|2033.8|2035.4|2033.4|0
1635936600000|2021-11-03 10:50:00|2035.5|2033.5|2035.7|2033.7|2036|2034|2035.4|2033.4|0
1635936900000|2021-11-03 10:55:00|2035.8|2033.8|2036.1|2034.1|2036.1|2034.1|2035.8|2033.8|0
1635937200000|2021-11-03 11:00:00|2035.8|2033.8|2035.2|2033.2|2035.8|2033.8|2035.2|2033.2|0
1635937500000|2021-11-03 11:05:00|2035|2033|2035.1|2033.1|2035.2|2033.2|2034.5|2032.5|0
1635937800000|2021-11-03 11:10:00|2035.3|2033.3|2035.9|2033.9|2036|2034|2035.3|2033.3|0
1635938100000|2021-11-03 11:15:00|2035.7|2033.7|2035.7|2033.7|2036|2034|2035.7|2033.7|0
1635938400000|2021-11-03 11:20:00|2036|2034|2036|2034|2036|2034|2035.7|2033.7|0
1635938700000|2021-11-03 11:25:00|2036.1|2034.1|2036.4|2034.4|2036.4|2034.4|2036|2034|0
1635939000000|2021-11-03 11:30:00|2036.5|2034.5|2036.1|2034.1|2036.7|2034.7|2036.1|2034.1|0
1635939600000|2021-11-03 11:40:00|2036.4|2034.4|2036.4|2034.4|2036.4|2034.4|2036.1|2034.1|0
1635939900000|2021-11-03 11:45:00|2036.1|2034.1|2036.1|2034.1|2036.4|2034.4|2035.8|2033.8|0
1635940200000|2021-11-03 11:50:00|2036.4|2034.4|2036.1|2034.1|2037|2035|2036.1|2034.1|0
1635940500000|2021-11-03 11:55:00|2035.9|2033.9|2036.1|2034.1|2036.1|2034.1|2035.9|2033.9|0
1635940800000|2021-11-03 12:00:00|2035.8|2033.8|2035.5|2033.5|2036.1|2034.1|2035.5|2033.5|0
1635941100000|2021-11-03 12:05:00|2035.2|2033.2|2035.5|2033.5|2035.5|2033.5|2035.2|2033.2|0
1635941400000|2021-11-03 12:10:00|2035.8|2033.8|2036.2|2034.2|2036.4|2034.4|2035.8|2033.8|0
1635941700000|2021-11-03 12:15:00|2036.4|2034.4|2036.7|2034.7|2037|2035|2036|2034|0
1635942000000|2021-11-03 12:20:00|2036.8|2034.8|2035.9|2033.9|2036.8|2034.8|2035.7|2033.7|0
1635942300000|2021-11-03 12:25:00|2036|2034|2035.7|2033.7|2036|2034|2035.7|2033.7|0
1635942600000|2021-11-03 12:30:00|2035.6|2033.6|2035.3|2033.3|2035.7|2033.7|2035.1|2033.1|0
1635942900000|2021-11-03 12:35:00|2035.2|2033.2|2035.8|2033.8|2035.8|2033.8|2035.1|2033.1|0
1635943200000|2021-11-03 12:40:00|2035.7|2033.7|2035.4|2033.4|2036|2034|2035.4|2033.4|0
1635943500000|2021-11-03 12:45:00|2035.7|2033.7|2036|2034|2036|2034|2035.5|2033.5|0
1635943800000|2021-11-03 12:50:00|2035.9|2033.9|2035.6|2033.6|2036|2034|2035.6|2033.6|0
1635944100000|2021-11-03 12:55:00|2035.7|2033.7|2036.2|2034.2|2036.2|2034.2|2035.7|2033.7|0
1635944400000|2021-11-03 13:00:00|2036|2034|2036.2|2034.2|2036.2|2034.2|2035.5|2033.5|0
1635944700000|2021-11-03 13:05:00|2036.3|2034.3|2037.1|2035.1|2037.4|2035.4|2036.2|2034.2|0
1635945000000|2021-11-03 13:10:00|2037|2035|2036.8|2034.8|2037.1|2035.1|2036.8|2034.8|0
1635945300000|2021-11-03 13:15:00|2036.7|2034.7|2036.8|2034.8|2036.8|2034.8|2036.5|2034.5|0
1635945600000|2021-11-03 13:20:00|2036.5|2034.5|2036.8|2034.8|2036.8|2034.8|2036.5|2034.5|0
1635945900000|2021-11-03 13:25:00|2037.1|2035.1|2037.1|2035.1|2037.2|2035.2|2037.1|2035.1|0
1635946200000|2021-11-03 13:30:00|2037.4|2035.4|2037.2|2035.2|2037.5|2035.5|2035.9|2033.9|0
1635946500000|2021-11-03 13:35:00|2037.1|2035.1|2035.6|2033.6|2037.2|2035.2|2034.5|2032.5|0
1635946800000|2021-11-03 13:40:00|2035.5|2033.5|2034.8|2032.8|2035.6|2033.6|2034.1|2032.1|0
1635947100000|2021-11-03 13:45:00|2035.1|2033.1|2034.5|2032.5|2035.4|2033.4|2034.1|2032.1|0
1635947400000|2021-11-03 13:50:00|2034.4|2032.4|2035.1|2033.1|2035.4|2033.4|2034.2|2032.2|0
1635947700000|2021-11-03 13:55:00|2034.8|2032.8|2035.9|2033.9|2036.1|2034.1|2034.7|2032.7|0
1635948000000|2021-11-03 14:00:00|2036.4|2034.4|2034.8|2032.8|2036.6|2034.6|2034.6|2032.6|0
1635948300000|2021-11-03 14:05:00|2034.6|2032.6|2035|2033|2035.3|2033.3|2034|2032|0
1635948600000|2021-11-03 14:10:00|2034.8|2032.8|2035.9|2033.9|2036.5|2034.5|2034.6|2032.6|0
1635948900000|2021-11-03 14:15:00|2035.8|2033.8|2036.4|2034.4|2036.8|2034.8|2035.5|2033.5|0
1635949200000|2021-11-03 14:20:00|2036.3|2034.3|2037|2035|2037.4|2035.4|2036.1|2034.1|0
1635949500000|2021-11-03 14:25:00|2037.1|2035.1|2037.4|2035.4|2038|2036|2037|2035|0
1635949800000|2021-11-03 14:30:00|2037.7|2035.7|2037.9|2035.9|2038|2036|2037.4|2035.4|0
1635950100000|2021-11-03 14:35:00|2038|2036|2038.8|2036.8|2038.8|2036.8|2037.3|2035.3|0
1635950400000|2021-11-03 14:40:00|2038.5|2036.5|2039.5|2037.5|2039.5|2037.5|2038.5|2036.5|0
1635950700000|2021-11-03 14:45:00|2039.2|2037.2|2039.2|2037.2|2039.5|2037.5|2038.7|2036.7|0
1635951000000|2021-11-03 14:50:00|2039.3|2037.3|2039.5|2037.5|2039.5|2037.5|2038.7|2036.7|0
1635951300000|2021-11-03 14:55:00|2039.4|2037.4|2039.5|2037.5|2039.5|2037.5|2039.2|2037.2|0
1635951600000|2021-11-03 15:00:00|2039.2|2037.2|2038.8|2036.8|2039.2|2037.2|2038.7|2036.7|0
1635951900000|2021-11-03 15:05:00|2038.7|2036.7|2037.1|2035.1|2038.9|2036.9|2037|2035|0
1635952200000|2021-11-03 15:10:00|2037|2035|2037.4|2035.4|2037.6|2035.6|2036.7|2034.7|0
1635952500000|2021-11-03 15:15:00|2037.2|2035.2|2037.1|2035.1|2037.7|2035.7|2037|2035|0
1635952800000|2021-11-03 15:20:00|2037.4|2035.4|2036.5|2034.5|2037.7|2035.7|2036.5|2034.5|0
1635953100000|2021-11-03 15:25:00|2036.6|2034.6|2036.8|2034.8|2037.4|2035.4|2036.3|2034.3|0
1635953400000|2021-11-03 15:30:00|2036.9|2034.9|2036.7|2034.7|2037.1|2035.1|2036.3|2034.3|0
1635953700000|2021-11-03 15:35:00|2037|2035|2036.7|2034.7|2037|2035|2036.4|2034.4|0
1635954000000|2021-11-03 15:40:00|2036.4|2034.4|2037.4|2035.4|2037.4|2035.4|2036.1|2034.1|0
1635954300000|2021-11-03 15:45:00|2037.3|2035.3|2037.6|2035.6|2037.6|2035.6|2036.9|2034.9|0
1635954600000|2021-11-03 15:50:00|2037.8|2035.8|2038.8|2036.8|2038.8|2036.8|2037.6|2035.6|0
1635954900000|2021-11-03 15:55:00|2038.7|2036.7|2040.2|2038.2|2040.4|2038.4|2038.7|2036.7|0
1635955200000|2021-11-03 16:00:00|2040.1|2038.1|2040|2038|2040.2|2038.2|2040|2038|0
1635955500000|2021-11-03 16:05:00|2040.3|2038.3|2040.1|2038.1|2040.4|2038.4|2040|2038|0
1635955800000|2021-11-03 16:10:00|2040|2038|2039.8|2037.8|2040|2038|2039.2|2037.2|0
1635956100000|2021-11-03 16:15:00|2039.6|2037.6|2038.9|2036.9|2039.8|2037.8|2038.6|2036.6|0
1635956400000|2021-11-03 16:20:00|2038.3|2036.3|2037.4|2035.4|2038.3|2036.3|2035.6|2033.6|0
1635956700000|2021-11-03 16:25:00|2037.7|2035.7|2037.7|2035.7|2038.6|2036.6|2037.7|2035.7|0
1635957000000|2021-11-03 16:30:00|2037.4|2035.4|2037.1|2035.1|2037.4|2035.4|2036|2034|0
1635957300000|2021-11-03 16:35:00|2037.2|2035.2|2037.8|2035.8|2037.8|2035.8|2037.1|2035.1|0
1635957600000|2021-11-03 16:40:00|2037.9|2035.9|2037.1|2035.1|2038.4|2036.4|2037.1|2035.1|0
1635957900000|2021-11-03 16:45:00|2037.3|2035.3|2037.4|2035.4|2037.4|2035.4|2037.3|2035.3|0
1635958200000|2021-11-03 16:50:00|2037.1|2035.1|2037.1|2035.1|2037.1|2035.1|2036.8|2034.8|0
1635958500000|2021-11-03 16:55:00|2036.8|2034.8|2037.4|2035.4|2037.4|2035.4|2036.8|2034.8|0
1635958800000|2021-11-03 17:00:00|2037.3|2035.3|2036.7|2034.7|2037.4|2035.4|2036.5|2034.5|0
1635959100000|2021-11-03 17:05:00|2036.8|2034.8|2037.3|2035.3|2037.3|2035.3|2036.8|2034.8|0
1635959400000|2021-11-03 17:10:00|2037|2035|2037.1|2035.1|2037.4|2035.4|2037|2035|0
1635959700000|2021-11-03 17:15:00|2037.4|2035.4|2036.8|2034.8|2037.4|2035.4|2036.3|2034.3|0
1635960000000|2021-11-03 17:20:00|2036.7|2034.7|2036.8|2034.8|2037.1|2035.1|2036.5|2034.5|0
1635960300000|2021-11-03 17:25:00|2037.1|2035.1|2037.1|2035.1|2037.2|2035.2|2036.8|2034.8|0
1635960600000|2021-11-03 17:30:00|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|0
1635960900000|2021-11-03 17:35:00|2037.1|2035.1|2037.1|2035.1|2037.3|2035.3|2036.8|2034.8|0
1635961200000|2021-11-03 17:40:00|2037|2035|2037.4|2035.4|2037.4|2035.4|2037|2035|0
1635961500000|2021-11-03 17:45:00|2037.1|2035.1|2035.9|2033.9|2037.3|2035.3|2035.5|2033.5|0
1635961800000|2021-11-03 17:50:00|2035.8|2033.8|2036|2034|2036.1|2034.1|2035.5|2033.5|0
1635962100000|2021-11-03 17:55:00|2035.9|2033.9|2035.1|2033.1|2035.9|2033.9|2034.7|2032.7|0
1635962400000|2021-11-03 18:00:00|2035.2|2033.2|2041.2|2039.2|2042.2|2040.2|2034.6|2032.6|0
1635962700000|2021-11-03 18:05:00|2041.5|2039.5|2040.6|2038.6|2042.6|2040.6|2040.1|2038.1|0
1635963000000|2021-11-03 18:10:00|2040.5|2038.5|2039.8|2037.8|2040.7|2038.7|2039.3|2037.3|0
1635963300000|2021-11-03 18:15:00|2040|2038|2042.1|2040.1|2042.4|2040.4|2039.3|2037.3|0
1635963600000|2021-11-03 18:20:00|2042.2|2040.2|2044.1|2042.1|2044.3|2042.3|2041.7|2039.7|0
1635963900000|2021-11-03 18:25:00|2043.9|2041.9|2043.7|2041.7|2044.7|2042.7|2043.1|2041.1|0
1635964200000|2021-11-03 18:30:00|2044|2042|2044|2042|2044.8|2042.8|2043|2041|0
1635964500000|2021-11-03 18:35:00|2044.3|2042.3|2045.1|2043.1|2045.8|2043.8|2043.6|2041.6|0
1635964800000|2021-11-03 18:40:00|2045.2|2043.2|2047|2045|2047.2|2045.2|2044.6|2042.6|0
1635965100000|2021-11-03 18:45:00|2047.2|2045.2|2050.9|2048.9|2050.9|2048.9|2047.2|2045.2|0
1635965400000|2021-11-03 18:50:00|2051|2049|2052.5|2050.5|2052.9|2050.9|2050.1|2048.1|0
1635965700000|2021-11-03 18:55:00|2052.6|2050.6|2051.7|2049.7|2054.1|2052.1|2051.7|2049.7|0
1635966000000|2021-11-03 19:00:00|2052|2050|2052.1|2050.1|2052.7|2050.7|2051.1|2049.1|0
1635966300000|2021-11-03 19:05:00|2052|2050|2052.8|2050.8|2053.1|2051.1|2050.9|2048.9|0
1635966600000|2021-11-03 19:10:00|2052.7|2050.7|2052.8|2050.8|2053.7|2051.7|2051.5|2049.5|0
1635966900000|2021-11-03 19:15:00|2052.6|2050.6|2052.4|2050.4|2053.1|2051.1|2051.5|2049.5|0
1635967200000|2021-11-03 19:20:00|2052.3|2050.3|2052.5|2050.5|2052.7|2050.7|2051.2|2049.2|0
1635967500000|2021-11-03 19:25:00|2052.4|2050.4|2052.5|2050.5|2052.8|2050.8|2051.8|2049.8|0
1635967800000|2021-11-03 19:30:00|2052.4|2050.4|2052.2|2050.2|2053.4|2051.4|2051.8|2049.8|0
1635968100000|2021-11-03 19:35:00|2052.5|2050.5|2051.6|2049.6|2052.5|2050.5|2051|2049|0
1635968400000|2021-11-03 19:40:00|2051.5|2049.5|2052.7|2050.7|2052.7|2050.7|2051.3|2049.3|0
1635968700000|2021-11-03 19:45:00|2052.5|2050.5|2052.9|2050.9|2053.1|2051.1|2052.1|2050.1|0
1635969000000|2021-11-03 19:50:00|2053.2|2051.2|2051.6|2049.6|2053.2|2051.2|2050.9|2048.9|0
1635969300000|2021-11-03 19:55:00|2051.4|2049.4|2052.3|2050.3|2053.1|2051.1|2051|2049|0
1635969600000|2021-11-03 20:00:00|2052.4|2050.4|2052.6|2050.6|2052.7|2050.7|2051.7|2049.7|0
1635969900000|2021-11-03 20:05:00|2052.7|2050.7|2052.5|2050.5|2052.8|2050.8|2052.5|2050.5|0
1635970200000|2021-11-03 20:10:00|2052.6|2050.6|2053.4|2051.4|2053.4|2051.4|2052.4|2050.4|0
1635970500000|2021-11-03 20:15:00|2053.7|2051.7|2053.6|2051.6|2053.7|2051.7|2053.5|2051.5|0
1635970800000|2021-11-03 20:20:00|2054|2052|2054.8|2052.8|2054.8|2052.8|2054|2052|0
1635971100000|2021-11-03 20:25:00|2055|2053|2054.6|2052.6|2055.1|2053.1|2054.6|2052.6|0
1635971400000|2021-11-03 20:30:00|2054.9|2052.9|2054.8|2052.8|2055.1|2053.1|2054.6|2052.6|0
1635971700000|2021-11-03 20:35:00|2054.7|2052.7|2054.3|2052.3|2054.8|2052.8|2054.3|2052.3|0
1635972000000|2021-11-03 20:40:00|2054.5|2052.5|2054.6|2052.6|2054.8|2052.8|2054.3|2052.3|0
1635972300000|2021-11-03 20:45:00|2054.5|2052.5|2054.5|2052.5|2054.8|2052.8|2054.5|2052.5|0
1635972600000|2021-11-03 20:50:00|2054.3|2052.3|2055|2053|2055|2053|2054.3|2052.3|0
1635972900000|2021-11-03 20:55:00|2055.1|2053.1|2055|2053|2055.4|2053.4|2054.8|2052.8|0
1635973200000|2021-11-03 21:00:00|2055.1|2053.1|2055.1|2053.1|2055.2|2053.2|2055|2053|0
1635973500000|2021-11-03 21:05:00|2055.2|2053.2|2055.2|2053.2|2055.3|2053.3|2055.1|2053.1|0
1635973800000|2021-11-03 21:10:00|2055.3|2053.3|2055.2|2053.2|2055.3|2053.3|2055.2|2053.2|0
1635974400000|2021-11-03 21:20:00|2055.3|2053.3|2055.3|2053.3|2055.3|2053.3|2055.3|2053.3|0
1635974700000|2021-11-03 21:25:00|2055.2|2053.2|2055.2|2053.2|2055.2|2053.2|2055.2|2053.2|0
1635975600000|2021-11-03 21:40:00|2055.3|2053.3|2055.2|2053.2|2055.3|2053.3|2055.2|2053.2|0
1635975900000|2021-11-03 21:45:00|2055.3|2053.3|2055.2|2053.2|2055.3|2053.3|2055.2|2053.2|0
1635976500000|2021-11-03 21:55:00|2055.1|2053.1|2055.2|2053.2|2055.2|2053.2|2055.1|2053.1|0
1635976800000|2021-11-03 22:00:00|2055.1|2053.1|2055.1|2053.1|2055.2|2053.2|2052.9|2050.9|0
1635977100000|2021-11-03 22:05:00|2054.9|2052.9|2055.3|2053.3|2055.3|2053.3|2054.9|2052.9|0
1635977400000|2021-11-03 22:10:00|2055.2|2053.2|2055.3|2053.3|2055.3|2053.3|2055.2|2053.2|0
1635977700000|2021-11-03 22:15:00|2055.1|2053.1|2055.6|2053.6|2055.9|2053.9|2055.1|2053.1|0
1635978000000|2021-11-03 22:20:00|2055.5|2053.5|2055.3|2053.3|2055.5|2053.5|2055.3|2053.3|0
1635978300000|2021-11-03 22:25:00|2055.4|2053.4|2054.8|2052.8|2055.4|2053.4|2054.8|2052.8|0
1635978600000|2021-11-03 22:30:00|2054.9|2052.9|2056.3|2054.3|2056.3|2054.3|2054.9|2052.9|0
1635978900000|2021-11-03 22:35:00|2056.9|2054.9|2055.1|2053.1|2056.9|2054.9|2055.1|2053.1|0
1635979200000|2021-11-03 22:40:00|2055.5|2053.5|2056.2|2054.2|2056.3|2054.3|2055.4|2053.4|0
1635979500000|2021-11-03 22:45:00|2056.4|2054.4|2056.5|2054.5|2056.5|2054.5|2056.4|2054.4|0
1635979800000|2021-11-03 22:50:00|2056.7|2054.7|2056.9|2054.9|2056.9|2054.9|2056.3|2054.3|0
1635980100000|2021-11-03 22:55:00|2056.3|2054.3|2056.2|2054.2|2056.3|2054.3|2056|2054|0
1635980400000|2021-11-03 23:00:00|2056|2054|2056.2|2054.2|2056.9|2054.9|2055.9|2053.9|0
1635980700000|2021-11-03 23:05:00|2056.4|2054.4|2059.3|2057.3|2059.5|2057.5|2056.3|2054.3|0
1635981000000|2021-11-03 23:10:00|2059|2057|2058.7|2056.7|2059.4|2057.4|2058.6|2056.6|0
1635981300000|2021-11-03 23:15:00|2058.9|2056.9|2059.2|2057.2|2059.3|2057.3|2058.6|2056.6|0
1635981600000|2021-11-03 23:20:00|2059.3|2057.3|2058.5|2056.5|2059.4|2057.4|2058.3|2056.3|0
1635981900000|2021-11-03 23:25:00|2058.4|2056.4|2057.3|2055.3|2058.5|2056.5|2056.7|2054.7|0
1635982200000|2021-11-03 23:30:00|2057.5|2055.5|2056.8|2054.8|2058.2|2056.2|2054.7|2052.7|0
1635982500000|2021-11-03 23:35:00|2056.6|2054.6|2057.3|2055.3|2057.6|2055.6|2055.3|2053.3|0
1635982800000|2021-11-03 23:40:00|2057|2055|2059|2057|2059|2057|2056.7|2054.7|0
1635983100000|2021-11-03 23:45:00|2059.5|2057.5|2048|2046.8|2059.5|2057.5|2045.5|2044.3|1155
1635983400000|2021-11-03 23:50:00|2047.7|2046.5|2049.5|2048.3|2049.7|2048.5|2047|2045.8|330
1635983700000|2021-11-03 23:55:00|2049|2047.8|2052.2|2051|2054.5|2053.3|2049|2047.8|624
1635984000000|2021-11-04 00:00:00|2052|2051.2|2046.3|2045.5|2052|2051.2|2044|2043.2|3186
1635984300000|2021-11-04 00:05:00|2046.8|2046|2044.8|2044|2047.3|2046.5|2044.3|2043.5|1100
1635984600000|2021-11-04 00:10:00|2045.3|2044.5|2045.8|2045|2047.3|2046.5|2045.3|2044.5|658
1635984900000|2021-11-04 00:15:00|2045.3|2044.5|2044.8|2044|2046.5|2045.7|2044.3|2043.5|717
1635985200000|2021-11-04 00:20:00|2045.3|2044.5|2046.8|2046|2046.8|2046|2045.3|2044.5|530
1635985500000|2021-11-04 00:25:00|2047.3|2046.5|2048.3|2047.5|2049.3|2048.5|2047.3|2046.5|436
1635985800000|2021-11-04 00:30:00|2048.5|2047.7|2047.8|2047|2049.3|2048.5|2047.8|2047|427
1635986100000|2021-11-04 00:35:00|2048.3|2047.5|2045.3|2044.5|2048.3|2047.5|2045.3|2044.5|611
1635986400000|2021-11-04 00:40:00|2045.8|2045|2048.3|2047.5|2048.3|2047.5|2044.8|2044|472
1635986700000|2021-11-04 00:45:00|2048|2047.2|2048.3|2047.5|2048.8|2048|2047.3|2046.5|359
1635987000000|2021-11-04 00:50:00|2048.8|2048|2049.8|2049|2049.8|2049|2048.3|2047.5|353
1635987300000|2021-11-04 00:55:00|2050.3|2049.5|2049.8|2049|2050.3|2049.5|2049.3|2048.5|296
1635987600000|2021-11-04 01:00:00|2049.3|2048.5|2050.3|2049.5|2050.3|2049.5|2048.8|2048|377
1635987900000|2021-11-04 01:05:00|2050.8|2050|2051.8|2051|2051.8|2051|2050.3|2049.5|548
1635988200000|2021-11-04 01:10:00|2052.3|2051.5|2051.8|2051|2052.3|2051.5|2051.3|2050.5|540
1635988500000|2021-11-04 01:15:00|2052.3|2051.5|2051.8|2051|2052.3|2051.5|2050.3|2049.5|326
1635988800000|2021-11-04 01:20:00|2052.3|2051.5|2051.3|2050.5|2052.3|2051.5|2051.3|2050.5|473
1635989100000|2021-11-04 01:25:00|2051.8|2051|2051.8|2051|2053.3|2052.5|2051.8|2051|696
1635989400000|2021-11-04 01:30:00|2052.3|2051.5|2050.3|2049.5|2052.3|2051.5|2049.8|2049|271
1635989700000|2021-11-04 01:35:00|2050.5|2049.7|2049.8|2049|2051.3|2050.5|2049.8|2049|243
1635990000000|2021-11-04 01:40:00|2050.3|2049.5|2049.8|2049|2050.3|2049.5|2049.3|2048.5|202
1635990300000|2021-11-04 01:45:00|2050.3|2049.5|2049.3|2048.5|2050.3|2049.5|2048.8|2048|205
1635990600000|2021-11-04 01:50:00|2049|2048.2|2048.3|2047.5|2049.3|2048.5|2048.3|2047.5|320
1635990900000|2021-11-04 01:55:00|2048.8|2048|2047.8|2047|2048.8|2048|2047.3|2046.5|169
1635991200000|2021-11-04 02:00:00|2047.3|2046.5|2047.8|2047|2048.3|2047.5|2047.3|2046.5|223
1635991500000|2021-11-04 02:05:00|2047.3|2046.5|2048.3|2047.5|2048.8|2048|2047.3|2046.5|216
1635991800000|2021-11-04 02:10:00|2047.8|2047|2048.3|2047.5|2048.3|2047.5|2047.8|2047|261
1635992100000|2021-11-04 02:15:00|2048.8|2048|2049.3|2048.5|2049.3|2048.5|2048.3|2047.5|174
1635992400000|2021-11-04 02:20:00|2049|2048.2|2049.8|2049|2049.8|2049|2048.8|2048|132
1635992700000|2021-11-04 02:25:00|2049.3|2048.5|2049.3|2048.5|2049.8|2049|2048.8|2048|126
1635993000000|2021-11-04 02:30:00|2048.8|2048|2048.3|2047.5|2048.8|2048|2048.3|2047.5|109
1635993300000|2021-11-04 02:35:00|2048.8|2048|2048.8|2048|2048.8|2048|2048.8|2048|65
1635993600000|2021-11-04 02:40:00|2049.3|2048.5|2049.3|2048.5|2049.3|2048.5|2049.3|2048.5|63
1635993900000|2021-11-04 02:45:00|2049.8|2049|2048.8|2048|2049.8|2049|2048.8|2048|137
1635994200000|2021-11-04 02:50:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2048.8|2048|82
1635994500000|2021-11-04 02:55:00|2048.3|2047.5|2048.8|2048|2048.8|2048|2048.3|2047.5|55
1635994800000|2021-11-04 03:00:00|2048.3|2047.5|2047.3|2046.5|2048.3|2047.5|2047.3|2046.5|109
1635995100000|2021-11-04 03:05:00|2047.8|2047|2047.8|2047|2047.8|2047|2047.3|2046.5|71
1635995400000|2021-11-04 03:10:00|2048.3|2047.5|2047.8|2047|2048.3|2047.5|2047.8|2047|63
1635995700000|2021-11-04 03:15:00|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|45
1635996000000|2021-11-04 03:20:00|||||||||61
1635996300000|2021-11-04 03:25:00|2046.8|2046|2046.8|2046|2047.3|2046.5|2046.8|2046|232
1635996600000|2021-11-04 03:30:00|2047.3|2046.5|2046.3|2045.5|2047.8|2047|2045.8|2045|434
1635996900000|2021-11-04 03:35:00|2046.8|2046|2047.3|2046.5|2048.3|2047.5|2046.3|2045.5|415
1635997200000|2021-11-04 03:40:00|2047.8|2047|2048.8|2048|2049.3|2048.5|2047.3|2046.5|391
1635997500000|2021-11-04 03:45:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2047.8|2047|359
1635997800000|2021-11-04 03:50:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2048.3|2047.5|216
1635998100000|2021-11-04 03:55:00|2048.5|2047.7|2048.5|2047.7|2048.8|2048|2047.8|2047|171
1635998400000|2021-11-04 04:00:00|2048.8|2048|2052.3|2051.5|2054.3|2053.5|2048.8|2048|2163
1635998700000|2021-11-04 04:05:00|2052.8|2052|2052.8|2052|2053.8|2053|2052.3|2051.5|728
1635999000000|2021-11-04 04:10:00|2053.3|2052.5|2052.8|2052|2053.3|2052.5|2052.8|2052|209
1635999300000|2021-11-04 04:15:00|2052.3|2051.5|2052.8|2052|2053.3|2052.5|2052.3|2051.5|176
1635999600000|2021-11-04 04:20:00|2052.3|2051.5|2051.8|2051|2052.8|2052|2051.8|2051|126
1635999900000|2021-11-04 04:25:00|2052.3|2051.5|2053.8|2053|2053.8|2053|2052.3|2051.5|374
1636000200000|2021-11-04 04:30:00|2054.3|2053.5|2052.3|2051.5|2055.3|2054.5|2052.3|2051.5|683
1636000500000|2021-11-04 04:35:00|2052.8|2052|2051.8|2051|2052.8|2052|2051.3|2050.5|561
1636000800000|2021-11-04 04:40:00|2051.3|2050.5|2051.3|2050.5|2052.3|2051.5|2050.8|2050|296
1636001100000|2021-11-04 04:45:00|2051|2050.2|2050.8|2050|2051.8|2051|2050.8|2050|141
1636001400000|2021-11-04 04:50:00|2050.3|2049.5|2051.3|2050.5|2051.3|2050.5|2050.3|2049.5|271
1636001700000|2021-11-04 04:55:00|2051|2050.2|2051.8|2051|2051.8|2051|2050.8|2050|201
1636002000000|2021-11-04 05:00:00|2051.3|2050.5|2052.3|2051.5|2052.3|2051.5|2051.3|2050.5|392
1636002300000|2021-11-04 05:05:00|2051.8|2051|2051.8|2051|2052.3|2051.5|2051.3|2050.5|250
1636002600000|2021-11-04 05:10:00|2051.5|2050.7|2050.3|2049.5|2051.8|2051|2050.3|2049.5|139
1636002900000|2021-11-04 05:15:00|2050.8|2050|2050.5|2049.7|2050.8|2050|2050.5|2049.7|144
1636003200000|2021-11-04 05:20:00|2050.8|2050|2050.8|2050|2050.8|2050|2050.3|2049.5|410
1636003500000|2021-11-04 05:25:00|2051.8|2051|2051.8|2051|2052.3|2051.5|2051.3|2050.5|623
1636003800000|2021-11-04 05:30:00|2052|2051.2|2052.3|2051.5|2052.3|2051.5|2051.8|2051|303
1636004100000|2021-11-04 05:35:00|2051.8|2051|2051.8|2051|2051.8|2051|2050.8|2050|400
1636004400000|2021-11-04 05:40:00|2051.3|2050.5|2051.8|2051|2052.3|2051.5|2051.3|2050.5|504
1636004700000|2021-11-04 05:45:00|2052.3|2051.5|2052.3|2051.5|2052.8|2052|2051.8|2051|551
1636005000000|2021-11-04 05:50:00|2052.8|2052|2053.8|2053|2053.8|2053|2052.3|2051.5|1143
1636005300000|2021-11-04 05:55:00|2054.3|2053.5|2055.3|2054.5|2056.3|2055.5|2053.8|2053|3173
1636005600000|2021-11-04 06:00:00|2055.8|2055|2057.8|2057|2058.8|2058|2055.8|2055|3489
1636005900000|2021-11-04 06:05:00|2058.3|2057.5|2058.8|2058|2058.8|2058|2058.3|2057.5|683
1636006200000|2021-11-04 06:10:00|2059|2057|2058.7|2056.7|2059.2|2057.2|2057.4|2055.4|2
1636006500000|2021-11-04 06:15:00|2058.8|2056.8|2059.5|2057.5|2059.5|2057.5|2058.5|2056.5|560
1636006800000|2021-11-04 06:20:00|2059.6|2057.6|2058.9|2056.9|2060|2058|2058.7|2056.7|0
1636007100000|2021-11-04 06:25:00|2058.7|2056.7|2060.3|2058.3|2060.5|2058.5|2058.7|2056.7|0
1636007400000|2021-11-04 06:30:00|2060.4|2058.4|2059.6|2057.6|2061|2059|2059.6|2057.6|0
1636007700000|2021-11-04 06:35:00|2059.8|2057.8|2059.7|2057.7|2059.8|2057.8|2058.9|2056.9|0
1636008000000|2021-11-04 06:40:00|2059.6|2057.6|2059.6|2057.6|2059.8|2057.8|2059.5|2057.5|0
1636008300000|2021-11-04 06:45:00|2059.8|2057.8|2059.4|2057.4|2059.8|2057.8|2059.2|2057.2|0
1636008600000|2021-11-04 06:50:00|2059.5|2057.5|2059.7|2057.7|2059.7|2057.7|2059.3|2057.3|0
1636008900000|2021-11-04 06:55:00|2059.8|2057.8|2059.8|2057.8|2060.1|2058.1|2059.6|2057.6|0
1636009200000|2021-11-04 07:00:00|2059.5|2057.5|2059.9|2057.9|2060.1|2058.1|2059.2|2057.2|0
1636009500000|2021-11-04 07:05:00|2060|2058|2059.8|2057.8|2060.4|2058.4|2059.5|2057.5|0
1636009800000|2021-11-04 07:10:00|2060|2058|2060.7|2058.7|2060.7|2058.7|2059.8|2057.8|0
1636010100000|2021-11-04 07:15:00|2060.8|2058.8|2060.6|2058.6|2061|2059|2060.1|2058.1|0
1636010400000|2021-11-04 07:20:00|2060.9|2058.9|2060.4|2058.4|2061.6|2059.6|2060.4|2058.4|0
1636010700000|2021-11-04 07:25:00|2060.5|2058.5|2060.1|2058.1|2060.6|2058.6|2059.7|2057.7|0
1636011000000|2021-11-04 07:30:00|2059.7|2058.5|2061.5|2060.3|2061.5|2060.3|2059.7|2058.5|215
1636011300000|2021-11-04 07:35:00|2061|2059.8|2062.5|2061.3|2062.5|2061.3|2061|2059.8|166
1636011600000|2021-11-04 07:40:00|2062|2060.8|2062.5|2061.3|2063|2061.8|2062|2060.8|129
1636011900000|2021-11-04 07:45:00|2062|2060.8|2062|2060.8|2062.5|2061.3|2062|2060.8|93
1636012200000|2021-11-04 07:50:00|2061.5|2060.3|2062|2060.8|2062|2060.8|2061.5|2060.3|104
1636012500000|2021-11-04 07:55:00|2061.5|2060.3|2061.5|2060.3|2061.5|2060.3|2061.5|2060.3|40
1636012800000|2021-11-04 08:00:00|2061|2059.8|2062|2060.8|2062|2060.8|2061|2059.8|171
1636013100000|2021-11-04 08:05:00|2062.5|2061.3|2063|2061.8|2063.5|2062.3|2062.5|2061.3|255
1636013400000|2021-11-04 08:10:00|2062.5|2061.3|2062.5|2061.3|2063|2061.8|2062|2060.8|150
1636013700000|2021-11-04 08:15:00|2063|2061.8|2063|2061.8|2063|2061.8|2062|2060.8|123
1636014000000|2021-11-04 08:20:00|2062.5|2061.3|2061.7|2060.5|2062.5|2061.3|2061.5|2060.3|110
1636014300000|2021-11-04 08:25:00|2062|2060.8|2060|2058.8|2062|2060.8|2060|2058.8|132
1636014600000|2021-11-04 08:30:00|2060.5|2059.3|2059.5|2058.3|2060.5|2059.3|2059.5|2058.3|186
1636014900000|2021-11-04 08:35:00|2059|2057.8|2058.5|2057.3|2059.5|2058.3|2058|2056.8|270
1636015200000|2021-11-04 08:40:00|2059|2057.8|2057.5|2056.3|2059|2057.8|2057.5|2056.3|123
1636015500000|2021-11-04 08:45:00|2057.2|2056|2057.5|2056.3|2057.7|2056.5|2057|2055.8|100
1636015800000|2021-11-04 08:50:00|2057.2|2056|2057.5|2056.3|2058|2056.8|2057.2|2056|58
1636016100000|2021-11-04 08:55:00|2057.7|2056.5|2058|2056.8|2058|2056.8|2057.5|2056.3|28
1636016400000|2021-11-04 09:00:00|2058.5|2057.3|2057.5|2056.3|2058.5|2057.3|2057|2055.8|97
1636016700000|2021-11-04 09:05:00|2057.7|2056.5|2057.5|2056.3|2058|2056.8|2057.2|2056|50
1636017000000|2021-11-04 09:10:00|2057.7|2056.5|2058.5|2057.3|2058.5|2057.3|2057.5|2056.3|25
1636017300000|2021-11-04 09:15:00|2058|2056.8|2058|2056.8|2058|2056.8|2058|2056.8|34
1636017600000|2021-11-04 09:20:00|2057.5|2056.3|2058.5|2057.3|2058.5|2057.3|2057.5|2056.3|80
1636017900000|2021-11-04 09:25:00|2058|2056.8|2058|2056.8|2058.5|2057.3|2058|2056.8|15
1636018200000|2021-11-04 09:30:00|2057.5|2056.3|2057.5|2056.3|2058|2056.8|2057.5|2056.3|35
1636018500000|2021-11-04 09:35:00|2057.2|2056|2057|2055.8|2057.5|2056.3|2057|2055.8|46
1636018800000|2021-11-04 09:40:00|2056.5|2055.3|2056.5|2055.3|2057|2055.8|2056.5|2055.3|63
1636019100000|2021-11-04 09:45:00|2057|2055.8|2056.5|2055.3|2057|2055.8|2056.5|2055.3|34
1636019400000|2021-11-04 09:50:00|2057|2055.8|2057|2055.8|2057|2055.8|2056.5|2055.3|12
1636019700000|2021-11-04 09:55:00|2057.2|2056|2057|2055.8|2057.5|2056.3|2057|2055.8|11
1636020000000|2021-11-04 10:00:00|2056.5|2055.3|2057|2055.8|2057|2055.8|2056.5|2055.3|44
1636020300000|2021-11-04 10:05:00|2057.5|2056.3|2057|2055.8|2057.5|2056.3|2056.7|2055.5|36
1636020600000|2021-11-04 10:10:00|2056.5|2055.3|2056.5|2055.3|2057|2055.8|2056.5|2055.3|50
1636020900000|2021-11-04 10:15:00|2056.2|2055|2056.5|2055.3|2056.5|2055.3|2056|2054.8|55
1636021200000|2021-11-04 10:20:00|2056|2054.8|2056|2054.8|2056.5|2055.3|2056|2054.8|23
1636021500000|2021-11-04 10:25:00|2056.5|2055.3|2056.5|2055.3|2056.5|2055.3|2056.5|2055.3|29
1636021800000|2021-11-04 10:30:00|2056|2054.8|2057|2055.8|2057|2055.8|2056|2054.8|45
1636022100000|2021-11-04 10:35:00|2056.5|2055.3|2056.5|2055.3|2057|2055.8|2056.5|2055.3|46
1636022400000|2021-11-04 10:40:00|||||||||3
1636022700000|2021-11-04 10:45:00|2056|2054.8|2056|2054.8|2056|2054.8|2056|2054.8|29
1636023000000|2021-11-04 10:50:00|2056.5|2055.3|2056.5|2055.3|2056.7|2055.5|2056.5|2055.3|41
1636023300000|2021-11-04 10:55:00|2056|2054.8|2056.5|2055.3|2056.5|2055.3|2056|2054.8|23
1636023600000|2021-11-04 11:00:00|2056.2|2055|2055.5|2054.3|2057|2055.8|2055.5|2054.3|202
1636023900000|2021-11-04 11:05:00|2056|2054.8|2055|2053.8|2056|2054.8|2054.5|2053.3|140
1636024200000|2021-11-04 11:10:00|2054.7|2053.5|2054.5|2053.3|2055|2053.8|2054.5|2053.3|18
1636024500000|2021-11-04 11:15:00|2054|2052.8|2054|2052.8|2054.5|2053.3|2054|2052.8|59
1636024800000|2021-11-04 11:20:00|2054.5|2053.3|2055.5|2054.3|2055.5|2054.3|2054.5|2053.3|35
1636025100000|2021-11-04 11:25:00|2056|2054.8|2055.5|2054.3|2056.5|2055.3|2055.5|2054.3|93
1636025400000|2021-11-04 11:30:00|2055|2053.8|2055.5|2054.3|2055.5|2054.3|2055|2053.8|14
1636025700000|2021-11-04 11:35:00|2055|2053.8|2054.5|2053.3|2055|2053.8|2054|2052.8|28
1636026000000|2021-11-04 11:40:00|2054.2|2053|2054|2052.8|2054.5|2053.3|2053.5|2052.3|33
1636026300000|2021-11-04 11:45:00|2053.5|2052.3|2053.5|2052.3|2054|2052.8|2053|2051.8|47
1636026600000|2021-11-04 11:50:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053.5|2052.3|36
1636026900000|2021-11-04 11:55:00|2053.2|2052|2053.5|2052.3|2053.5|2052.3|2053.2|2052|52
1636027200000|2021-11-04 12:00:00|2053|2051.8|2054|2052.8|2055|2053.8|2053|2051.8|182
1636027500000|2021-11-04 12:05:00|2053.5|2052.3|2054|2052.8|2054|2052.8|2053.5|2052.3|42
1636027800000|2021-11-04 12:10:00|2054.5|2053.3|2054|2052.8|2054.5|2053.3|2053.5|2052.3|73
1636028100000|2021-11-04 12:15:00|2054.5|2053.3|2054|2052.8|2054.5|2053.3|2054|2052.8|38
1636028400000|2021-11-04 12:20:00|2053.5|2052.3|2053.5|2052.3|2053.5|2052.3|2053.2|2052|32
1636028700000|2021-11-04 12:25:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053.5|2052.3|36
1636029000000|2021-11-04 12:30:00|2053.7|2052.5|2054|2052.8|2054|2052.8|2053.5|2052.3|54
1636029300000|2021-11-04 12:35:00|2054.5|2053.3|2055|2053.8|2055|2053.8|2054.5|2053.3|32
1636029600000|2021-11-04 12:40:00|2054.7|2053.5|2054|2052.8|2055|2053.8|2053.5|2052.3|34
1636029900000|2021-11-04 12:45:00|2053.7|2052.5|2053.5|2052.3|2054|2052.8|2053.5|2052.3|23
1636030200000|2021-11-04 12:50:00|2053.7|2052.5|2053.5|2052.3|2054|2052.8|2053|2051.8|54
1636030500000|2021-11-04 12:55:00|2053|2051.8|2052.5|2051.3|2053.5|2052.3|2052.5|2051.3|23
1636030800000|2021-11-04 13:00:00|2053|2051.8|2053|2051.8|2053|2051.8|2053|2051.8|13
1636031100000|2021-11-04 13:05:00|2052.5|2051.3|2053|2051.8|2053|2051.8|2052.5|2051.3|7
1636031400000|2021-11-04 13:10:00|2053.5|2052.3|2053.5|2052.3|2053.5|2052.3|2052.5|2051.3|146
1636031700000|2021-11-04 13:15:00|2053|2051.8|2053.5|2052.3|2054|2052.8|2053|2051.8|36
1636032000000|2021-11-04 13:20:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053|2051.8|72
1636032300000|2021-11-04 13:25:00|2053|2051.8|2052|2050.8|2053|2051.8|2051.5|2050.3|105
1636032600000|2021-11-04 13:30:00|2051.7|2050.5|2050.5|2049.3|2052|2050.8|2050|2048.8|339
1636032900000|2021-11-04 13:35:00|2050|2048.8|2050.5|2049.3|2051|2049.8|2050|2048.8|198
1636033200000|2021-11-04 13:40:00|2050|2048.8|2050.5|2049.3|2051|2049.8|2050|2048.8|87
1636033500000|2021-11-04 13:45:00|2050.7|2049.5|2050.5|2049.3|2051|2049.8|2050|2048.8|109
1636033800000|2021-11-04 13:50:00|2050|2048.8|2051|2049.8|2051.5|2050.3|2050|2048.8|140
1636034100000|2021-11-04 13:55:00|2051.2|2050|2051.5|2050.3|2052|2050.8|2051|2049.8|241
1636034400000|2021-11-04 14:00:00|2051|2049.8|2050.5|2049.3|2051.5|2050.3|2050|2048.8|131
1636034700000|2021-11-04 14:05:00|2051|2049.8|2050.5|2049.3|2051|2049.8|2050|2048.8|117
1636035000000|2021-11-04 14:10:00|2051|2049.8|2052|2050.8|2052|2050.8|2050.5|2049.3|150
1636035300000|2021-11-04 14:15:00|2052.2|2051|2052.5|2051.3|2053|2051.8|2052|2050.8|108
1636035600000|2021-11-04 14:20:00|2052|2050.8|2050.5|2049.3|2052|2050.8|2050.5|2049.3|164
1636035900000|2021-11-04 14:25:00|2050|2048.8|2051|2049.8|2051|2049.8|2049.5|2048.3|188
1636036200000|2021-11-04 14:30:00|2051.5|2050.3|2050.5|2049.3|2052|2050.8|2050.5|2049.3|112
1636036500000|2021-11-04 14:35:00|2050|2048.8|2050|2048.8|2051|2049.8|2050|2048.8|236
1636036800000|2021-11-04 14:40:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049.5|2048.3|202
1636037100000|2021-11-04 14:45:00|2049|2047.8|2049.5|2048.3|2049.5|2048.3|2049|2047.8|60
1636037400000|2021-11-04 14:50:00|2049.2|2048|2048.5|2047.3|2049.5|2048.3|2048.5|2047.3|102
1636037700000|2021-11-04 14:55:00|2048.2|2047|2048|2046.8|2048.5|2047.3|2047|2045.8|279
1636038000000|2021-11-04 15:00:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2047.5|2046.3|354
1636038300000|2021-11-04 15:05:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|229
1636038600000|2021-11-04 15:10:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2049|2047.8|430
1636038900000|2021-11-04 15:15:00|2048.5|2047.3|2048|2046.8|2049|2047.8|2047|2045.8|253
1636039200000|2021-11-04 15:20:00|2048.5|2047.3|2047|2045.8|2048.5|2047.3|2047|2045.8|183
1636039500000|2021-11-04 15:25:00|2046.5|2045.3|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|142
1636039800000|2021-11-04 15:30:00|2046.7|2045.5|2047|2045.8|2047.5|2046.3|2046|2044.8|153
1636040100000|2021-11-04 15:35:00|2047.5|2046.3|2048.5|2047.3|2048.5|2047.3|2047|2045.8|73
1636040400000|2021-11-04 15:40:00|2048.2|2047|2048|2046.8|2048.7|2047.5|2047.5|2046.3|62
1636040700000|2021-11-04 15:45:00|2048.2|2047|2047|2045.8|2048.2|2047|2047|2045.8|26
1636041000000|2021-11-04 15:50:00|2046.7|2045.5|2047|2045.8|2047.5|2046.3|2046.5|2045.3|46
1636041300000|2021-11-04 15:55:00|2047.2|2046|2048.5|2047.3|2048.5|2047.3|2047.2|2046|74
1636041600000|2021-11-04 16:00:00|2049|2047.8|2049|2047.8|2049|2047.8|2048|2046.8|118
1636041900000|2021-11-04 16:05:00|2048.5|2047.3|2049|2047.8|2049.5|2048.3|2048.5|2047.3|74
1636042200000|2021-11-04 16:10:00|2048.7|2047.5|2049.5|2048.3|2049.5|2048.3|2048.5|2047.3|125
1636042500000|2021-11-04 16:15:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2048|2046.8|94
1636042800000|2021-11-04 16:20:00|2048.7|2047.5|2047|2045.8|2049|2047.8|2047|2045.8|68
1636043100000|2021-11-04 16:25:00|2047.5|2046.3|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|63
1636043400000|2021-11-04 16:30:00|2046|2044.8|2046.7|2045.5|2047|2045.8|2046|2044.8|120
1636043700000|2021-11-04 16:35:00|2047|2045.8|2046.5|2045.3|2047|2045.8|2046.5|2045.3|23
1636044000000|2021-11-04 16:40:00|2047|2045.8|2047|2045.8|2047|2045.8|2046|2044.8|44
1636044300000|2021-11-04 16:45:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2046.5|2045.3|17
1636044600000|2021-11-04 16:50:00|2047.2|2046|2047|2045.8|2047.2|2046|2046.7|2045.5|20
1636044900000|2021-11-04 16:55:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2046.5|2045.3|37
1636045200000|2021-11-04 17:00:00|2047.5|2046.3|2047|2045.8|2047.5|2046.3|2046.5|2045.3|75
1636045500000|2021-11-04 17:05:00|2046.5|2045.3|2047.5|2046.3|2048|2046.8|2046.5|2045.3|90
1636045800000|2021-11-04 17:10:00|2047.7|2046.5|2048|2046.8|2048.5|2047.3|2047.5|2046.3|19
1636046100000|2021-11-04 17:15:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|13
1636046400000|2021-11-04 17:20:00|2048.2|2047|2048|2046.8|2048.2|2047|2047.5|2046.3|41
1636046700000|2021-11-04 17:25:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|14
1636047000000|2021-11-04 17:30:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|21
1636047300000|2021-11-04 17:35:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|43
1636047600000|2021-11-04 17:40:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|6
1636047900000|2021-11-04 17:45:00|2048.2|2047|2047.5|2046.3|2048.5|2047.3|2047.5|2046.3|15
1636048200000|2021-11-04 17:50:00|2047|2045.8|2048|2046.8|2048|2046.8|2047|2045.8|18
1636048500000|2021-11-04 17:55:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|12
1636048800000|2021-11-04 18:00:00|2048.5|2047.3|2046.5|2045.3|2048.5|2047.3|2046.5|2045.3|33
1636049100000|2021-11-04 18:05:00|2047|2045.8|2048|2046.8|2048|2046.8|2046.5|2045.3|59
1636049400000|2021-11-04 18:10:00|2048.2|2047|2048.2|2047|2048.5|2047.3|2048.2|2047|18
1636049700000|2021-11-04 18:15:00|2048|2046.8|2048|2046.8|2048.5|2047.3|2048|2046.8|62
1636050000000|2021-11-04 18:20:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|68
1636050300000|2021-11-04 18:25:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|31
1636050600000|2021-11-04 18:30:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|16
1636050900000|2021-11-04 18:35:00|2048.5|2047.3|2049|2047.8|2049|2047.8|2048.5|2047.3|49
1636051200000|2021-11-04 18:40:00|2049.5|2048.3|2049.5|2048.3|2049.5|2048.3|2049.5|2048.3|49
1636051500000|2021-11-04 18:45:00|2049.7|2048.5|2049|2047.8|2049.7|2048.5|2049|2047.8|60
1636051800000|2021-11-04 18:50:00|2049.5|2048.3|2050|2048.8|2050.5|2049.3|2049|2047.8|139
1636052100000|2021-11-04 18:55:00|2049.7|2048.5|2049|2047.8|2050|2048.8|2049|2047.8|42
1636052400000|2021-11-04 19:00:00|2048.7|2047.5|2048.5|2047.3|2049.5|2048.3|2048.5|2047.3|55
1636052700000|2021-11-04 19:05:00|2048|2046.8|2049|2047.8|2049|2047.8|2048|2046.8|34
1636053000000|2021-11-04 19:10:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049.5|2048.3|111
1636053300000|2021-11-04 19:15:00|2049|2047.8|2049.5|2048.3|2049.7|2048.5|2049|2047.8|100
1636053600000|2021-11-04 19:20:00|2050|2048.8|2050|2048.8|2050|2048.8|2049.5|2048.3|79
1636053900000|2021-11-04 19:25:00|2050.5|2049.3|2050|2048.8|2050.5|2049.3|2050|2048.8|29
1636054200000|2021-11-04 19:30:00|2050.5|2049.3|2050.5|2049.3|2051|2049.8|2050.5|2049.3|55
1636054500000|2021-11-04 19:35:00|2050.2|2049|2050|2048.8|2050.5|2049.3|2050|2048.8|19
1636054800000|2021-11-04 19:40:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049|2047.8|84
1636055100000|2021-11-04 19:45:00|2050|2048.8|2051.5|2050.3|2051.5|2050.3|2049.5|2048.3|74
1636055400000|2021-11-04 19:50:00|2052|2050.8|2053|2051.8|2053|2051.8|2052|2050.8|244
1636055700000|2021-11-04 19:55:00|2052.7|2051.5|2055|2053.8|2055|2053.8|2052.5|2051.3|344
1636056000000|2021-11-04 20:00:00|2054.5|2053.3|2054|2052.8|2055|2053.8|2053.7|2052.5|86
1636056300000|2021-11-04 20:05:00|2053.7|2052.5|2053.5|2052.3|2054|2052.8|2053.5|2052.3|28
1636056600000|2021-11-04 20:10:00|2053|2051.8|2053.5|2052.3|2053.5|2052.3|2053|2051.8|10
1636056900000|2021-11-04 20:15:00|2053.2|2052|2053.5|2052.3|2053.5|2052.3|2053|2051.8|5
1636057200000|2021-11-04 20:20:00|2053.9|2051.9|2052.9|2050.9|2053.9|2051.9|2052.7|2050.7|23
1636057500000|2021-11-04 20:25:00|2052.7|2050.7|2052.9|2050.9|2053.2|2051.2|2052.6|2050.6|1
1636057800000|2021-11-04 20:30:00|2053|2051|2053.7|2051.7|2053.9|2051.9|2053|2051|10
1636058100000|2021-11-04 20:35:00|2053.9|2051.9|2053.3|2051.3|2054|2052|2053|2051|6
1636058400000|2021-11-04 20:40:00|2053.2|2051.2|2053|2051|2053.2|2051.2|2053|2051|0
1636058700000|2021-11-04 20:45:00|2053.2|2051.2|2054|2052|2054.3|2052.3|2053.2|2051.2|17
1636059000000|2021-11-04 20:50:00|2054.3|2052.3|2054|2052|2054.3|2052.3|2054|2052|15
1636059300000|2021-11-04 20:55:00|2053.9|2051.9|2052.1|2050.1|2053.9|2051.9|2051.9|2049.9|0
1636059600000|2021-11-04 21:00:00|2052|2050|2052|2050|2052|2050|2052|2050|5
1636059900000|2021-11-04 21:05:00|2052.1|2050.1|2052|2050|2052.1|2050.1|2052|2050|0
1636060200000|2021-11-04 21:10:00|2052.1|2050.1|2052.2|2050.2|2052.2|2050.2|2052.1|2050.1|0
1636060500000|2021-11-04 21:15:00|2052.1|2050.1|2052.2|2050.2|2052.2|2050.2|2052.1|2050.1|0
1636062000000|2021-11-04 21:40:00|2051.9|2049.9|2052.1|2050.1|2052.1|2050.1|2051.9|2049.9|0
1636062900000|2021-11-04 21:55:00|2052|2050|2051.9|2049.9|2052.1|2050.1|2051.9|2049.9|0
1636063200000|2021-11-04 22:00:00|2051.7|2049.7|2052.1|2050.1|2052.1|2050.1|2050.9|2048.9|0
1636063500000|2021-11-04 22:05:00|2052|2050|2052.2|2050.2|2052.2|2050.2|2051.8|2049.8|0
1636063800000|2021-11-04 22:10:00|2052.4|2050.4|2052.5|2050.5|2052.5|2050.5|2052.4|2050.4|0
1636064100000|2021-11-04 22:15:00|2052.4|2050.4|2052.6|2050.6|2053|2051|2052.4|2050.4|0
1636064400000|2021-11-04 22:20:00|2052.7|2050.7|2053.5|2051.5|2053.5|2051.5|2052.7|2050.7|0
1636064700000|2021-11-04 22:25:00|2053.4|2051.4|2053.8|2051.8|2054|2052|2053.4|2051.4|0
1636065000000|2021-11-04 22:30:00|2054|2052|2054.8|2052.8|2054.8|2052.8|2053.9|2051.9|0
1636065300000|2021-11-04 22:35:00|2055.1|2053.1|2055.4|2053.4|2055.4|2053.4|2054.8|2052.8|0
1636065600000|2021-11-04 22:40:00|2054.5|2052.5|2055.2|2053.2|2055.4|2053.4|2054.5|2052.5|0
1636065900000|2021-11-04 22:45:00|2055.4|2053.4|2056|2054|2056|2054|2055.4|2053.4|0
1636066200000|2021-11-04 22:50:00|2056.2|2054.2|2056.2|2054.2|2056.9|2054.9|2056|2054|0
1636066500000|2021-11-04 22:55:00|2056.1|2054.1|2056.4|2054.4|2056.4|2054.4|2056.1|2054.1|0
1636066800000|2021-11-04 23:00:00|2056.6|2054.6|2055.8|2053.8|2056.9|2054.9|2055.5|2053.5|0
1636067100000|2021-11-04 23:05:00|2056.1|2054.1|2057.5|2055.5|2057.5|2055.5|2055.8|2053.8|0
1636067400000|2021-11-04 23:10:00|2057.4|2055.4|2056.4|2054.4|2057.5|2055.5|2056.4|2054.4|0
1636067700000|2021-11-04 23:15:00|2056.6|2054.6|2056.2|2054.2|2056.9|2054.9|2056.2|2054.2|0
1636068000000|2021-11-04 23:20:00|2056.4|2054.4|2056.2|2054.2|2056.5|2054.5|2055.9|2053.9|0
1636068300000|2021-11-04 23:25:00|2056.3|2054.3|2055.8|2053.8|2056.4|2054.4|2055.3|2053.3|0
1636068600000|2021-11-04 23:30:00|2055.9|2053.9|2056.3|2054.3|2056.7|2054.7|2055.1|2053.1|0
1636068900000|2021-11-04 23:35:00|2056.5|2054.5|2055.1|2053.1|2056.5|2054.5|2055|2053|0
1636069200000|2021-11-04 23:40:00|2055.3|2053.3|2055.2|2053.2|2055.8|2053.8|2054.5|2052.5|0
1636069500000|2021-11-04 23:45:00|2055|2053|2054.5|2053.3|2055|2053.8|2051.5|2050.3|785
1636069800000|2021-11-04 23:50:00|2055|2053.8|2055|2053.8|2055.7|2054.5|2053.5|2052.3|341
1636070100000|2021-11-04 23:55:00|2054.5|2053.3|2053.5|2052.3|2054.5|2053.3|2053|2051.8|201
1636070400000|2021-11-05 00:00:00|2053.3|2052.5|2049.8|2049|2054.8|2054|2049.8|2049|1564
1636070700000|2021-11-05 00:05:00|2050.3|2049.5|2045.3|2044.5|2051.3|2050.5|2044.3|2043.5|1918
1636071000000|2021-11-05 00:10:00|2045.8|2045|2042.3|2041.5|2046.8|2046|2042.3|2041.5|1314
1636071300000|2021-11-05 00:15:00|2042.8|2042|2045.8|2045|2046.3|2045.5|2042.3|2041.5|1061
1636071600000|2021-11-05 00:20:00|2045.3|2044.5|2044.8|2044|2045.8|2045|2042.8|2042|789
1636071900000|2021-11-05 00:25:00|2044.3|2043.5|2044.3|2043.5|2044.3|2043.5|2042.3|2041.5|849
1636072200000|2021-11-05 00:30:00|2043.8|2043|2043.3|2042.5|2044.3|2043.5|2042.8|2042|566
1636072500000|2021-11-05 00:35:00|2042.8|2042|2043.3|2042.5|2044.3|2043.5|2042.8|2042|452
1636072800000|2021-11-05 00:40:00|2042.8|2042|2043.3|2042.5|2043.8|2043|2042.8|2042|386
1636073100000|2021-11-05 00:45:00|2042.8|2042|2042.8|2042|2043.8|2043|2042.8|2042|395
1636073400000|2021-11-05 00:50:00|2043.3|2042.5|2042.8|2042|2043.3|2042.5|2042.3|2041.5|349
1636073700000|2021-11-05 00:55:00|2043|2042.2|2044.3|2043.5|2044.3|2043.5|2042.8|2042|331
1636074000000|2021-11-05 01:00:00|2043.8|2043|2039.3|2038.5|2044.3|2043.5|2039.3|2038.5|575
1636074300000|2021-11-05 01:05:00|2039.8|2039|2041.3|2040.5|2041.8|2041|2039.5|2038.7|649
1636074600000|2021-11-05 01:10:00|2041.8|2041|2043.3|2042.5|2043.8|2043|2041.8|2041|305
1636074900000|2021-11-05 01:15:00|2043.8|2043|2044.8|2044|2044.8|2044|2043.3|2042.5|470
1636075200000|2021-11-05 01:20:00|2044.5|2043.7|2044.8|2044|2044.8|2044|2043.8|2043|205
1636075500000|2021-11-05 01:25:00|2044.3|2043.5|2044.3|2043.5|2044.8|2044|2043.8|2043|186
1636075800000|2021-11-05 01:30:00|2043.8|2043|2042.3|2041.5|2044.3|2043.5|2041.8|2041|322
1636076100000|2021-11-05 01:35:00|2042.8|2042|2040.3|2039.5|2042.8|2042|2039.3|2038.5|675
1636076400000|2021-11-05 01:40:00|2039.8|2039|2039.8|2039|2040.8|2040|2039.5|2038.7|401
1636076700000|2021-11-05 01:45:00|2039.3|2038.5|2039.8|2039|2040.3|2039.5|2039.3|2038.5|280
1636077000000|2021-11-05 01:50:00|2040.3|2039.5|2040.8|2040|2041.3|2040.5|2039.8|2039|389
1636077300000|2021-11-05 01:55:00|2040.3|2039.5|2038.8|2038|2040.3|2039.5|2038.8|2038|382
1636077600000|2021-11-05 02:00:00|2038.5|2037.7|2037.8|2037|2038.5|2037.7|2037|2036.2|712
1636077900000|2021-11-05 02:05:00|2038|2037.2|2038.8|2038|2039.3|2038.5|2037.8|2037|446
1636078200000|2021-11-05 02:10:00|2039.3|2038.5|2038.8|2038|2039.3|2038.5|2038.3|2037.5|131
1636078500000|2021-11-05 02:15:00|2039.3|2038.5|2038.3|2037.5|2039.3|2038.5|2037.8|2037|336
1636078800000|2021-11-05 02:20:00|2038.8|2038|2036.8|2036|2038.8|2038|2036.8|2036|308
1636079100000|2021-11-05 02:25:00|2037.3|2036.5|2038.3|2037.5|2038.3|2037.5|2037.3|2036.5|369
1636079400000|2021-11-05 02:30:00|2038.5|2037.7|2036.8|2036|2038.5|2037.7|2036.8|2036|227
1636079700000|2021-11-05 02:35:00|2036.5|2035.7|2037.3|2036.5|2037.3|2036.5|2036.3|2035.5|169
1636080000000|2021-11-05 02:40:00|2037.8|2037|2038.3|2037.5|2038.8|2038|2037.3|2036.5|207
1636080300000|2021-11-05 02:45:00|2037.8|2037|2037.3|2036.5|2038.3|2037.5|2037.3|2036.5|95
1636080600000|2021-11-05 02:50:00|2037.8|2037|2037.8|2037|2038.3|2037.5|2037.3|2036.5|130
1636080900000|2021-11-05 02:55:00|2037.3|2036.5|2036.8|2036|2037.8|2037|2036.8|2036|68
1636081200000|2021-11-05 03:00:00|2037|2036.2|2036.8|2036|2037.3|2036.5|2036.8|2036|101
1636081500000|2021-11-05 03:05:00|2036.3|2035.5|2036.8|2036|2036.8|2036|2035.8|2035|192
1636081800000|2021-11-05 03:10:00|2036.5|2035.7|2036.8|2036|2036.8|2036|2036.3|2035.5|73
1636082100000|2021-11-05 03:15:00|2037.3|2036.5|2036.8|2036|2037.3|2036.5|2036.8|2036|44
1636082400000|2021-11-05 03:20:00|2036.5|2035.7|2036.3|2035.5|2036.8|2036|2035.8|2035|184
1636082700000|2021-11-05 03:25:00|2035.8|2035|2036.3|2035.5|2036.3|2035.5|2035.8|2035|111
1636083000000|2021-11-05 03:30:00|2036.8|2036|2035.3|2034.5|2037.3|2036.5|2035.3|2034.5|622
1636083300000|2021-11-05 03:35:00|2035.8|2035|2036.3|2035.5|2036.3|2035.5|2035.3|2034.5|447
1636083600000|2021-11-05 03:40:00|2035.8|2035|2033.8|2033|2035.8|2035|2032.8|2032|795
1636083900000|2021-11-05 03:45:00|2033.3|2032.5|2036.8|2036|2036.8|2036|2033.3|2032.5|591
1636084200000|2021-11-05 03:50:00|2036.3|2035.5|2037.3|2036.5|2037.3|2036.5|2035.8|2035|293
1636084500000|2021-11-05 03:55:00|2037.8|2037|2037.8|2037|2037.8|2037|2037.3|2036.5|293
1636084800000|2021-11-05 04:00:00|2037.3|2036.5|2036.3|2035.5|2037.3|2036.5|2035.8|2035|409
1636085100000|2021-11-05 04:05:00|2036|2035.2|2037.3|2036.5|2037.3|2036.5|2035.8|2035|297
1636085400000|2021-11-05 04:10:00|2037.8|2037|2036.8|2036|2037.8|2037|2036.8|2036|258
1636085700000|2021-11-05 04:15:00|2037.3|2036.5|2037.3|2036.5|2037.8|2037|2036.3|2035.5|535
1636086000000|2021-11-05 04:20:00|2037.8|2037|2037.3|2036.5|2038.3|2037.5|2037.3|2036.5|337
1636086300000|2021-11-05 04:25:00|2037.8|2037|2037.8|2037|2037.8|2037|2037.3|2036.5|259
1636086600000|2021-11-05 04:30:00|2038.3|2037.5|2039.3|2038.5|2039.3|2038.5|2038.3|2037.5|485
1636086900000|2021-11-05 04:35:00|2038.8|2038|2039.3|2038.5|2039.3|2038.5|2038.3|2037.5|199
1636087200000|2021-11-05 04:40:00|2038.8|2038|2038.3|2037.5|2038.8|2038|2038.3|2037.5|149
1636087500000|2021-11-05 04:45:00|2038.8|2038|2039.3|2038.5|2039.8|2039|2038.8|2038|270
1636087800000|2021-11-05 04:50:00|2039|2038.2|2039.8|2039|2039.8|2039|2038.8|2038|262
1636088100000|2021-11-05 04:55:00|2039.5|2038.7|2039.8|2039|2039.8|2039|2038.8|2038|267
1636088400000|2021-11-05 05:00:00|2039.3|2038.5|2038.3|2037.5|2039.3|2038.5|2038.3|2037.5|430
1636088700000|2021-11-05 05:05:00|2037.8|2037|2037.8|2037|2038.3|2037.5|2037.3|2036.5|404
1636089000000|2021-11-05 05:10:00|2037.3|2036.5|2039.3|2038.5|2039.3|2038.5|2037.3|2036.5|443
1636089300000|2021-11-05 05:15:00|2039|2038.2|2038.8|2038|2039.3|2038.5|2038.3|2037.5|542
1636089600000|2021-11-05 05:20:00|2038.3|2037.5|2039.3|2038.5|2039.8|2039|2038.3|2037.5|344
1636089900000|2021-11-05 05:25:00|2038.8|2038|2040.8|2040|2040.8|2040|2038.8|2038|455
1636090200000|2021-11-05 05:30:00|2041|2040.2|2040.3|2039.5|2041|2040.2|2040.3|2039.5|448
1636090500000|2021-11-05 05:35:00|2039.8|2039|2041.8|2041|2041.8|2041|2039.8|2039|650
1636090800000|2021-11-05 05:40:00|2041.3|2040.5|2040.8|2040|2041.8|2041|2040.3|2039.5|378
1636091100000|2021-11-05 05:45:00|2041.3|2040.5|2041.3|2040.5|2041.8|2041|2040.3|2039.5|453
1636091400000|2021-11-05 05:50:00|2041.8|2041|2041.8|2041|2042.8|2042|2041.3|2040.5|795
1636091700000|2021-11-05 05:55:00|2042.3|2041.5|2039.8|2039|2042.3|2041.5|2039.8|2039|1973
1636092000000|2021-11-05 06:00:00|2040.8|2040|2041.8|2041|2042.8|2042|2040.8|2040|2618
1636092300000|2021-11-05 06:05:00|2041.3|2040.5|2040.3|2039.5|2041.8|2041|2040.3|2039.5|586
1636092600000|2021-11-05 06:10:00|2041.4|2039.4|2042.2|2040.2|2042.7|2040.7|2041.4|2039.4|8
1636092900000|2021-11-05 06:15:00|2042.4|2040.4|2041.5|2039.5|2042.4|2040.4|2041.2|2039.2|1022
1636093200000|2021-11-05 06:20:00|2041.7|2039.7|2040|2038|2041.7|2039.7|2040|2038|0
1636093500000|2021-11-05 06:25:00|2040.3|2038.3|2040.9|2038.9|2041.5|2039.5|2040.2|2038.2|0
1636093800000|2021-11-05 06:30:00|2041|2039|2040.6|2038.6|2041.5|2039.5|2040.3|2038.3|0
1636094100000|2021-11-05 06:35:00|2040.7|2038.7|2040.3|2038.3|2040.9|2038.9|2040.3|2038.3|0
1636094400000|2021-11-05 06:40:00|2040.6|2038.6|2040.6|2038.6|2040.6|2038.6|2040.3|2038.3|0
1636094700000|2021-11-05 06:45:00|2040.5|2038.5|2040.3|2038.3|2040.6|2038.6|2040.3|2038.3|0
1636095300000|2021-11-05 06:55:00|2040.6|2038.6|2041.2|2039.2|2041.2|2039.2|2040.5|2038.5|0
1636095600000|2021-11-05 07:00:00|2040.9|2038.9|2040.4|2038.4|2041.2|2039.2|2040.1|2038.1|0
1636095900000|2021-11-05 07:05:00|2040.5|2038.5|2040.5|2038.5|2040.6|2038.6|2040.2|2038.2|0
1636096200000|2021-11-05 07:10:00|2040.2|2038.2|2040|2038|2040.5|2038.5|2040|2038|0
1636096500000|2021-11-05 07:15:00|2039.7|2037.7|2040|2038|2040.3|2038.3|2039.7|2037.7|0
1636096800000|2021-11-05 07:20:00|2040.2|2038.2|2040|2038|2040.3|2038.3|2040|2038|0
1636097100000|2021-11-05 07:25:00|2039.7|2037.7|2038.8|2036.8|2040|2038|2038.5|2036.5|0
1636097400000|2021-11-05 07:30:00|2038.7|2036.7|2037|2035.8|2038.7|2036.7|2036|2034.8|288
1636097700000|2021-11-05 07:35:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|88
1636098000000|2021-11-05 07:40:00|2038.5|2037.3|2038|2036.8|2038.5|2037.3|2037.2|2036|84
1636098300000|2021-11-05 07:45:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|32
1636098600000|2021-11-05 07:50:00|2038.5|2037.3|2038|2036.8|2038.5|2037.3|2038|2036.8|21
1636098900000|2021-11-05 07:55:00|2038.5|2037.3|2039.5|2038.3|2039.5|2038.3|2038.5|2037.3|83
1636099200000|2021-11-05 08:00:00|2039.7|2038.5|2041|2039.8|2041|2039.8|2039.5|2038.3|152
1636099500000|2021-11-05 08:05:00|2041.2|2040|2042|2040.8|2042.5|2041.3|2041|2039.8|199
1636099800000|2021-11-05 08:10:00|2042.5|2041.3|2042.5|2041.3|2042.5|2041.3|2040.5|2039.3|215
1636100100000|2021-11-05 08:15:00|2043|2041.8|2042.5|2041.3|2043|2041.8|2042.5|2041.3|76
1636100400000|2021-11-05 08:20:00|2042|2040.8|2042|2040.8|2042.5|2041.3|2041.5|2040.3|46
1636100700000|2021-11-05 08:25:00|2041.5|2040.3|2041.5|2040.3|2042.5|2041.3|2041|2039.8|44
1636101000000|2021-11-05 08:30:00|2041.7|2040.5|2041.7|2040.5|2042|2040.8|2041|2039.8|27
1636101300000|2021-11-05 08:35:00|2041.5|2040.3|2042|2040.8|2042|2040.8|2041.5|2040.3|7
1636101600000|2021-11-05 08:40:00|2041.7|2040.5|2041.5|2040.3|2042|2040.8|2041|2039.8|29
1636101900000|2021-11-05 08:45:00|2041.2|2040|2041|2039.8|2041.5|2040.3|2041|2039.8|42
1636102200000|2021-11-05 08:50:00|2041.5|2040.3|2041.5|2040.3|2041.7|2040.5|2041|2039.8|24
1636102500000|2021-11-05 08:55:00|2042|2040.8|2042|2040.8|2042|2040.8|2041.5|2040.3|10
1636102800000|2021-11-05 09:00:00|2042.5|2041.3|2043.5|2042.3|2043.5|2042.3|2042.5|2041.3|72
1636103100000|2021-11-05 09:05:00|2044|2042.8|2043.5|2042.3|2044|2042.8|2043|2041.8|27
1636103400000|2021-11-05 09:10:00|2043.2|2042|2042.5|2041.3|2043.5|2042.3|2042.5|2041.3|74
1636103700000|2021-11-05 09:15:00|2042.7|2041.5|2042.5|2041.3|2043|2041.8|2042.5|2041.3|17
1636104000000|2021-11-05 09:20:00|2042|2040.8|2042|2040.8|2042.5|2041.3|2042|2040.8|11
1636104300000|2021-11-05 09:25:00|2042.5|2041.3|2042|2040.8|2042.5|2041.3|2041.5|2040.3|98
1636104600000|2021-11-05 09:30:00|2042.5|2041.3|2042.5|2041.3|2043|2041.8|2042|2040.8|20
1636104900000|2021-11-05 09:35:00|2042.7|2041.5|2041.5|2040.3|2042.7|2041.5|2041.5|2040.3|113
1636105200000|2021-11-05 09:40:00|2042|2040.8|2042.5|2041.3|2042.7|2041.5|2042|2040.8|39
1636105500000|2021-11-05 09:45:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2042.5|2041.3|40
1636105800000|2021-11-05 09:50:00|2044|2042.8|2043.5|2042.3|2044|2042.8|2043.2|2042|70
1636106100000|2021-11-05 09:55:00|2043.7|2042.5|2044|2042.8|2044|2042.8|2043.5|2042.3|19
1636106400000|2021-11-05 10:00:00|2043.5|2042.3|2044|2042.8|2044|2042.8|2043.5|2042.3|6
1636106700000|2021-11-05 10:05:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2044|2042.8|36
1636107000000|2021-11-05 10:10:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2044|2042.8|10
1636107300000|2021-11-05 10:15:00|||||||||6
1636107600000|2021-11-05 10:20:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2044|2042.8|38
1636107900000|2021-11-05 10:25:00|2043.7|2042.5|2044|2042.8|2044|2042.8|2043.7|2042.5|30
1636108200000|2021-11-05 10:30:00|2043.5|2042.3|2043.5|2042.3|2043.5|2042.3|2043|2041.8|30
1636108500000|2021-11-05 10:35:00|2043|2041.8|2043|2041.8|2043|2041.8|2043|2041.8|21
1636108800000|2021-11-05 10:40:00|2042.5|2041.3|2042.7|2041.5|2043|2041.8|2042.5|2041.3|54
1636109100000|2021-11-05 10:45:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2042.5|2041.3|93
1636109400000|2021-11-05 10:50:00|2044|2042.8|2045.5|2044.3|2045.7|2044.5|2044|2042.8|162
1636109700000|2021-11-05 10:55:00|2046|2044.8|2046|2044.8|2046.5|2045.3|2046|2044.8|144
1636110000000|2021-11-05 11:00:00|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|2046|2044.8|24
1636110300000|2021-11-05 11:05:00|2047|2045.8|2047|2045.8|2047|2045.8|2047|2045.8|46
1636110600000|2021-11-05 11:10:00|2047.5|2046.3|2047.5|2046.3|2048|2046.8|2047|2045.8|75
1636110900000|2021-11-05 11:15:00|2047|2045.8|2047.5|2046.3|2047.5|2046.3|2046.2|2045|107
1636111200000|2021-11-05 11:20:00|2047|2045.8|2046|2044.8|2047.5|2046.3|2046|2044.8|107
1636111500000|2021-11-05 11:25:00|2046.2|2045|2045.5|2044.3|2046.5|2045.3|2045.5|2044.3|37
1636111800000|2021-11-05 11:30:00|2046|2044.8|2046|2044.8|2046.5|2045.3|2045.5|2044.3|121
1636112100000|2021-11-05 11:35:00|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|2046|2044.8|31
1636112400000|2021-11-05 11:40:00|2046|2044.8|2047|2045.8|2047|2045.8|2046|2044.8|138
1636112700000|2021-11-05 11:45:00|2047.5|2046.3|2046.7|2045.5|2047.5|2046.3|2046.5|2045.3|99
1636113000000|2021-11-05 11:50:00|2046.5|2045.3|2046.5|2045.3|2047|2045.8|2046.5|2045.3|30
1636113300000|2021-11-05 11:55:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|23
1636113600000|2021-11-05 12:00:00|2046|2044.8|2046|2044.8|2046.5|2045.3|2045.7|2044.5|78
1636113900000|2021-11-05 12:05:00|||||||||18
1636114200000|2021-11-05 12:10:00|2045.7|2044.5|2046|2044.8|2046|2044.8|2045.5|2044.3|48
1636114500000|2021-11-05 12:15:00|2045.7|2044.5|2045.5|2044.3|2046|2044.8|2045.5|2044.3|53
1636114800000|2021-11-05 12:20:00|2046|2044.8|2046|2044.8|2046|2044.8|2045.5|2044.3|23
1636115100000|2021-11-05 12:25:00|2045.7|2044.5|2047|2045.8|2047.5|2046.3|2045.5|2044.3|119
1636115400000|2021-11-05 12:30:00|2047.5|2046.3|2050.7|2049.5|2051.2|2050|2046.7|2045.5|260
1636115700000|2021-11-05 12:35:00|2050.5|2049.3|2051|2049.8|2053|2051.8|2050.5|2049.3|207
1636116000000|2021-11-05 12:40:00|2051.5|2050.3|2051|2049.8|2052.2|2051|2051|2049.8|80
1636116300000|2021-11-05 12:45:00|2051.2|2050|2051.2|2050|2051.5|2050.3|2050.5|2049.3|62
1636116600000|2021-11-05 12:50:00|2051.5|2050.3|2050.7|2049.5|2052|2050.8|2050.5|2049.3|71
1636116900000|2021-11-05 12:55:00|2050.5|2049.3|2050|2048.8|2051|2049.8|2050|2048.8|102
1636117200000|2021-11-05 13:00:00|2050.5|2049.3|2049.5|2048.3|2050.5|2049.3|2049|2047.8|103
1636117500000|2021-11-05 13:05:00|2049.7|2048.5|2049|2047.8|2050|2048.8|2049|2047.8|36
1636117800000|2021-11-05 13:10:00|2048.5|2047.3|2049|2047.8|2049.5|2048.3|2048.5|2047.3|83
1636118100000|2021-11-05 13:15:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048.5|2047.3|32
1636118400000|2021-11-05 13:20:00|2049.5|2048.3|2050.2|2049|2050.2|2049|2049|2047.8|132
1636118700000|2021-11-05 13:25:00|2050|2048.8|2049.5|2048.3|2050.5|2049.3|2049|2047.8|72
1636119000000|2021-11-05 13:30:00|2049.7|2048.5|2050|2048.8|2050.5|2049.3|2048|2046.8|183
1636119300000|2021-11-05 13:35:00|2050.2|2049|2050.5|2049.3|2051|2049.8|2050|2048.8|63
1636119600000|2021-11-05 13:40:00|2051|2049.8|2051|2049.8|2051.5|2050.3|2050.5|2049.3|140
1636119900000|2021-11-05 13:45:00|2050.5|2049.3|2050.5|2049.3|2051|2049.8|2049.5|2048.3|217
1636120200000|2021-11-05 13:50:00|2050.7|2049.5|2050|2048.8|2050.7|2049.5|2050|2048.8|92
1636120500000|2021-11-05 13:55:00|2050.2|2049|2050.5|2049.3|2050.5|2049.3|2050|2048.8|116
1636120800000|2021-11-05 14:00:00|2050|2048.8|2051|2049.8|2051.5|2050.3|2050|2048.8|202
1636121100000|2021-11-05 14:05:00|2051.2|2050|2050.5|2049.3|2052|2050.8|2050.5|2049.3|139
1636121400000|2021-11-05 14:10:00|2051|2049.8|2051|2049.8|2051|2049.8|2050|2048.8|107
1636121700000|2021-11-05 14:15:00|2051.5|2050.3|2050|2048.8|2051.5|2050.3|2049.7|2048.5|155
1636122000000|2021-11-05 14:20:00|2049.5|2048.3|2048.5|2047.3|2050|2048.8|2048|2046.8|308
1636122300000|2021-11-05 14:25:00|2048|2046.8|2048|2046.8|2048.5|2047.3|2048|2046.8|14
1636122600000|2021-11-05 14:30:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|90
1636122900000|2021-11-05 14:35:00|2048.5|2047.3|2049|2047.8|2049.5|2048.3|2048.5|2047.3|41
1636123200000|2021-11-05 14:40:00|2049.5|2048.3|2050.5|2049.3|2050.5|2049.3|2049|2047.8|192
1636123500000|2021-11-05 14:45:00|2051|2049.8|2050|2048.8|2051|2049.8|2050|2048.8|210
1636123800000|2021-11-05 14:50:00|2050.5|2049.3|2049|2047.8|2050.5|2049.3|2049|2047.8|223
1636124100000|2021-11-05 14:55:00|2049.5|2048.3|2049|2047.8|2049.5|2048.3|2048|2046.8|197
1636124400000|2021-11-05 15:00:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049|2047.8|46
1636124700000|2021-11-05 15:05:00|2049.7|2048.5|2050|2048.8|2050.5|2049.3|2049.5|2048.3|138
1636125000000|2021-11-05 15:10:00|2050.5|2049.3|2050|2048.8|2051|2049.8|2050|2048.8|146
1636125300000|2021-11-05 15:15:00|2049.5|2048.3|2050|2048.8|2050|2048.8|2049.5|2048.3|83
1636125600000|2021-11-05 15:20:00|2050.2|2049|2050.2|2049|2051|2049.8|2050|2048.8|31
1636125900000|2021-11-05 15:25:00|2050|2048.8|2049|2047.8|2050.5|2049.3|2049|2047.8|17
1636126200000|2021-11-05 15:30:00|2048.5|2047.3|2048.5|2047.3|2049|2047.8|2048|2046.8|65
1636126500000|2021-11-05 15:35:00|2048.2|2047|2048|2046.8|2048.5|2047.3|2047.5|2046.3|29
1636126800000|2021-11-05 15:40:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047|2045.8|36
1636127100000|2021-11-05 15:45:00|2048.2|2047|2049|2047.8|2049.5|2048.3|2048|2046.8|55
1636127400000|2021-11-05 15:50:00|2048.7|2047.5|2047|2045.8|2048.7|2047.5|2047|2045.8|52
1636127700000|2021-11-05 15:55:00|2047.2|2046|2047|2045.8|2047.5|2046.3|2047|2045.8|20
1636128000000|2021-11-05 16:00:00|2046.7|2045.5|2049|2047.8|2049|2047.8|2045.5|2044.3|447
1636128300000|2021-11-05 16:05:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048|2046.8|175
1636128600000|2021-11-05 16:10:00|2048.5|2047.3|2048.5|2047.3|2049|2047.8|2048|2046.8|64
1636128900000|2021-11-05 16:15:00|2048.2|2047|2048.5|2047.3|2048.5|2047.3|2048|2046.8|17
1636129200000|2021-11-05 16:20:00|2048.2|2047|2048|2046.8|2048.5|2047.3|2048|2046.8|50
1636129500000|2021-11-05 16:25:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|126
1636129800000|2021-11-05 16:30:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048.5|2047.3|52
1636130100000|2021-11-05 16:35:00|2048.7|2047.5|2048|2046.8|2049|2047.8|2047.5|2046.3|71
1636130400000|2021-11-05 16:40:00|2047.7|2046.5|2047.5|2046.3|2047.7|2046.5|2047.5|2046.3|39
1636130700000|2021-11-05 16:45:00|2047|2045.8|2047.5|2046.3|2047.7|2046.5|2047|2045.8|29
1636131000000|2021-11-05 16:50:00|2047.2|2046|2047.5|2046.3|2048|2046.8|2047|2045.8|45
1636131300000|2021-11-05 16:55:00|2047.7|2046.5|2047|2045.8|2048|2046.8|2046.5|2045.3|69
1636131600000|2021-11-05 17:00:00|2047.5|2046.3|2047.5|2046.3|2048|2046.8|2047|2045.8|87
1636131900000|2021-11-05 17:05:00|2047.7|2046.5|2045.5|2044.3|2048|2046.8|2045.5|2044.3|25
1636132200000|2021-11-05 17:10:00|2045.7|2044.5|2045|2043.8|2046|2044.8|2044|2042.8|71
1636132500000|2021-11-05 17:15:00|2045.2|2044|2045|2043.8|2045.2|2044|2044.5|2043.3|37
1636132800000|2021-11-05 17:20:00|2044.7|2043.5|2044|2042.8|2045|2043.8|2044|2042.8|14
1636133100000|2021-11-05 17:25:00|2043.7|2042.5|2042|2040.8|2044|2042.8|2042|2040.8|58
1636133400000|2021-11-05 17:30:00|2042.5|2041.3|2044.5|2043.3|2044.5|2043.3|2042|2040.8|60
1636133700000|2021-11-05 17:35:00|2044|2042.8|2043.5|2042.3|2044.5|2043.3|2043.5|2042.3|23
1636134000000|2021-11-05 17:40:00|2043.7|2042.5|2043|2041.8|2044|2042.8|2043|2041.8|16
1636134300000|2021-11-05 17:45:00|2043.2|2042|2043.5|2042.3|2043.5|2042.3|2042|2040.8|16
1636134600000|2021-11-05 17:50:00|2043.2|2042|2044.5|2043.3|2044.5|2043.3|2043|2041.8|26
1636134900000|2021-11-05 17:55:00|2044.2|2043|2045|2043.8|2045.2|2044|2044|2042.8|34
1636135200000|2021-11-05 18:00:00|2045.2|2044|2045.5|2044.3|2045.5|2044.3|2044.5|2043.3|6
1636135500000|2021-11-05 18:05:00|2045.7|2044.5|2046.5|2045.3|2047|2045.8|2045.5|2044.3|31
1636135800000|2021-11-05 18:10:00|2046.7|2045.5|2046.5|2045.3|2047|2045.8|2046.2|2045|16
1636136100000|2021-11-05 18:15:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|0
1636136400000|2021-11-05 18:20:00|2046.2|2045|2045.5|2044.3|2046.5|2045.3|2045.5|2044.3|15
1636136700000|2021-11-05 18:25:00|2045.7|2044.5|2046.5|2045.3|2047|2045.8|2045.5|2044.3|20
1636137000000|2021-11-05 18:30:00|2046.7|2045.5|2046.5|2045.3|2046.7|2045.5|2046|2044.8|11
1636137300000|2021-11-05 18:35:00|2046.2|2045|2046.5|2045.3|2047|2045.8|2045.5|2044.3|13
1636137600000|2021-11-05 18:40:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|6
1636137900000|2021-11-05 18:45:00|2047|2045.8|2046.5|2045.3|2047|2045.8|2046.5|2045.3|14
1636138200000|2021-11-05 18:50:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2046.5|2045.3|16
1636138500000|2021-11-05 18:55:00|2046.5|2045.3|2046.5|2045.3|2047|2045.8|2046|2044.8|7
1636138800000|2021-11-05 19:00:00|2047|2045.8|2045.5|2044.3|2047|2045.8|2045|2043.8|21
1636139100000|2021-11-05 19:05:00|2045.2|2044|2046|2044.8|2046.2|2045|2044.5|2043.3|13
1636139400000|2021-11-05 19:10:00|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|2046|2044.8|23
1636139700000|2021-11-05 19:15:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|34
1636140000000|2021-11-05 19:20:00|2046.2|2045|2045.5|2044.3|2046.5|2045.3|2045.2|2044|18
1636140300000|2021-11-05 19:25:00|2045.2|2044|2045.7|2044.5|2046|2044.8|2044.5|2043.3|34
1636140600000|2021-11-05 19:30:00|2045.5|2044.3|2047|2045.8|2047|2045.8|2045.5|2044.3|33
1636140900000|2021-11-05 19:35:00|2047.2|2046|2048|2046.8|2048|2046.8|2047.2|2046|42
1636141200000|2021-11-05 19:40:00|2047.5|2046.3|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|25
1636141500000|2021-11-05 19:45:00|2047|2045.8|2047.5|2046.3|2047.5|2046.3|2046.5|2045.3|182
1636141800000|2021-11-05 19:50:00|2047|2045.8|2047.5|2046.3|2048.2|2047|2047|2045.8|150
1636142100000|2021-11-05 19:55:00|2047.7|2046.5|2051|2049.8|2052|2050.8|2047.5|2046.3|620
1636142400000|2021-11-05 20:00:00|2050.7|2049.5|2050|2048.8|2051|2049.8|2048|2046.8|87
1636142700000|2021-11-05 20:05:00|2050.2|2049|2050|2048.8|2050.2|2049|2049.7|2048.5|8
1636143000000|2021-11-05 20:10:00|2049.7|2048.5|2049|2047.8|2049.7|2048.5|2049|2047.8|22
1636143300000|2021-11-05 20:15:00|2048.7|2047.5|2049|2047.8|2049.2|2048|2048.7|2047.5|6
1636143600000|2021-11-05 20:20:00|2049.5|2047.5|2048.8|2046.8|2049.7|2047.7|2048.6|2046.6|50
1636143900000|2021-11-05 20:25:00|2048.9|2046.9|2048.9|2046.9|2049.3|2047.3|2048.9|2046.9|6
1636144200000|2021-11-05 20:30:00|2048.8|2046.8|2048.8|2046.8|2049|2047|2048.8|2046.8|1
1636144500000|2021-11-05 20:35:00|2049|2047|2048.9|2046.9|2049|2047|2048.6|2046.6|1
1636144800000|2021-11-05 20:40:00|2048.7|2046.7|2049.2|2047.2|2049.2|2047.2|2048.7|2046.7|1
1636145100000|2021-11-05 20:45:00|2049|2047|2049.3|2047.3|2049.5|2047.5|2048.9|2046.9|21
1636145400000|2021-11-05 20:50:00|2049.2|2047.2|2049|2047|2049.5|2047.5|2048.6|2046.6|24
1636145700000|2021-11-05 20:55:00|2049.1|2047.1|2049|2047|2049.5|2047.5|2048.3|2046.3|0
1636326000000|2021-11-07 23:00:00|2051.4|2049.4|2051.3|2049.3|2051.8|2049.8|2050.4|2048.4|0
1636326300000|2021-11-07 23:05:00|2051.6|2049.6|2052.4|2050.4|2052.4|2050.4|2050.5|2048.5|0
1636326600000|2021-11-07 23:10:00|2052.5|2050.5|2054.2|2052.2|2054.5|2052.5|2052.4|2050.4|0
1636326900000|2021-11-07 23:15:00|2054|2052|2054|2052|2054.2|2052.2|2053.7|2051.7|0
1636327200000|2021-11-07 23:20:00|2054.1|2052.1|2055.2|2053.2|2055.8|2053.8|2054.1|2052.1|0
1636327500000|2021-11-07 23:25:00|2055.1|2053.1|2054.7|2052.7|2056.2|2054.2|2054.1|2052.1|0
1636327800000|2021-11-07 23:30:00|2054.8|2052.8|2057.2|2055.2|2057.4|2055.4|2053.6|2051.6|0
1636328100000|2021-11-07 23:35:00|2057.3|2055.3|2057.8|2055.8|2058|2056|2056.5|2054.5|0
1636328400000|2021-11-07 23:40:00|2057.9|2055.9|2059.8|2057.8|2060.1|2058.1|2057.8|2055.8|0
1636328700000|2021-11-07 23:45:00|2060|2058|2049.5|2048.3|2060|2058|2049.5|2048.3|767
1636329000000|2021-11-07 23:50:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2048.5|2047.3|131
1636329300000|2021-11-07 23:55:00|2048.5|2047.3|2050|2048.8|2050|2048.8|2048.5|2047.3|183
1636329600000|2021-11-08 00:00:00|2049.8|2049|2044.3|2043.5|2049.8|2049|2044.3|2043.5|1187
1636329900000|2021-11-08 00:05:00|2044|2043.2|2046.8|2046|2047.3|2046.5|2043.3|2042.5|629
1636330200000|2021-11-08 00:10:00|2047.3|2046.5|2045.3|2044.5|2048.3|2047.5|2044.8|2044|689
1636330500000|2021-11-08 00:15:00|2044.8|2044|2043.3|2042.5|2045.3|2044.5|2042.5|2041.7|539
1636330800000|2021-11-08 00:20:00|2043.8|2043|2042.8|2042|2043.8|2043|2041.8|2041|345
1636331100000|2021-11-08 00:25:00|2042.3|2041.5|2041.3|2040.5|2043.3|2042.5|2041.3|2040.5|259
1636331400000|2021-11-08 00:30:00|2041.8|2041|2041.8|2041|2041.8|2041|2041.3|2040.5|222
1636331700000|2021-11-08 00:35:00|2041.5|2040.7|2040.3|2039.5|2041.8|2041|2039.8|2039|504
1636332000000|2021-11-08 00:40:00|2039.8|2039|2039.8|2039|2040.3|2039.5|2038.8|2038|432
1636332300000|2021-11-08 00:45:00|2039.3|2038.5|2039|2038.2|2040.3|2039.5|2038.8|2038|316
1636332600000|2021-11-08 00:50:00|2039.3|2038.5|2040.3|2039.5|2040.3|2039.5|2038.3|2037.5|322
1636332900000|2021-11-08 00:55:00|2039.8|2039|2040.3|2039.5|2040.8|2040|2039.3|2038.5|293
1636333200000|2021-11-08 01:00:00|2039.8|2039|2040.8|2040|2041.3|2040.5|2039.3|2038.5|418
1636333500000|2021-11-08 01:05:00|2041.3|2040.5|2041.3|2040.5|2041.8|2041|2040.8|2040|240
1636333800000|2021-11-08 01:10:00|2040.8|2040|2041.8|2041|2041.8|2041|2040.8|2040|259
1636334100000|2021-11-08 01:15:00|2042.3|2041.5|2040.8|2040|2042.3|2041.5|2039.8|2039|306
1636334400000|2021-11-08 01:20:00|2040.3|2039.5|2037.8|2037|2040.8|2040|2037.8|2037|282
1636334700000|2021-11-08 01:25:00|2038.3|2037.5|2039.8|2039|2039.8|2039|2037.8|2037|278
1636335000000|2021-11-08 01:30:00|2040.3|2039.5|2039.3|2038.5|2040.8|2040|2039.3|2038.5|342
1636335300000|2021-11-08 01:35:00|2038.8|2038|2040.3|2039.5|2040.3|2039.5|2038.8|2038|239
1636335600000|2021-11-08 01:40:00|2040.8|2040|2040.8|2040|2041.8|2041|2039.3|2038.5|320
1636335900000|2021-11-08 01:45:00|2040.3|2039.5|2038.8|2038|2040.3|2039.5|2038.8|2038|231
1636336200000|2021-11-08 01:50:00|2038.9|2038.1|2039.4|2038.6|2039.9|2039.1|2038.4|2037.6|342
1636336500000|2021-11-08 01:55:00|2038.9|2038.1|2039.9|2039.1|2040.4|2039.6|2038.9|2038.1|212
1636336800000|2021-11-08 02:00:00|2039.4|2038.6|2039.9|2039.1|2040.4|2039.6|2039.4|2038.6|204
1636337100000|2021-11-08 02:05:00|2040.1|2039.3|2040.4|2039.6|2040.4|2039.6|2040.1|2039.3|97
1636337400000|2021-11-08 02:10:00|2039.9|2039.1|2039.9|2039.1|2040.4|2039.6|2039.4|2038.6|118
1636337700000|2021-11-08 02:15:00|2039.4|2038.6|2040.4|2039.6|2040.4|2039.6|2039.4|2038.6|124
1636338000000|2021-11-08 02:20:00|2040.1|2039.3|2040.9|2040.1|2041.4|2040.6|2039.9|2039.1|288
1636338300000|2021-11-08 02:25:00|2041.4|2040.6|2041.9|2041.1|2042.4|2041.6|2040.9|2040.1|375
1636338600000|2021-11-08 02:30:00|2041.6|2040.8|2040.9|2040.1|2041.9|2041.1|2040.4|2039.6|117
1636338900000|2021-11-08 02:35:00|2040.4|2039.6|2040.4|2039.6|2041.4|2040.6|2040.4|2039.6|84
1636339200000|2021-11-08 02:40:00|2039.9|2039.1|2040.4|2039.6|2040.4|2039.6|2039.4|2038.6|82
1636339500000|2021-11-08 02:45:00|2039.9|2039.1|2038.9|2038.1|2040.9|2040.1|2038.9|2038.1|71
1636339800000|2021-11-08 02:50:00|2038.4|2037.6|2039.9|2039.1|2039.9|2039.1|2037.9|2037.1|179
1636340100000|2021-11-08 02:55:00|2039.6|2038.8|2040.9|2040.1|2041.4|2040.6|2039.6|2038.8|77
1636340400000|2021-11-08 03:00:00|2041.4|2040.6|2041.4|2040.6|2041.4|2040.6|2040.4|2039.6|84
1636340700000|2021-11-08 03:05:00|2040.9|2040.1|2041.4|2040.6|2041.4|2040.6|2040.9|2040.1|88
1636341000000|2021-11-08 03:10:00|2041.9|2041.1|2040.9|2040.1|2041.9|2041.1|2040.9|2040.1|116
1636341300000|2021-11-08 03:15:00|2040.4|2039.6|2040.4|2039.6|2041.9|2041.1|2040.4|2039.6|225
1636341600000|2021-11-08 03:20:00|2039.9|2039.1|2039.4|2038.6|2039.9|2039.1|2038.9|2038.1|163
1636341900000|2021-11-08 03:25:00|2039.9|2039.1|2040.4|2039.6|2040.4|2039.6|2039.9|2039.1|114
1636342200000|2021-11-08 03:30:00|2039.9|2039.1|2038.9|2038.1|2040.4|2039.6|2038.4|2037.6|574
1636342500000|2021-11-08 03:35:00|2038.6|2037.8|2038.9|2038.1|2038.9|2038.1|2037.9|2037.1|337
1636342800000|2021-11-08 03:40:00|2038.4|2037.6|2039.4|2038.6|2039.4|2038.6|2038.4|2037.6|277
1636343100000|2021-11-08 03:45:00|2038.9|2038.1|2039.4|2038.6|2039.4|2038.6|2038.4|2037.6|166
1636343400000|2021-11-08 03:50:00|2038.9|2038.1|2039.4|2038.6|2039.4|2038.6|2038.9|2038.1|120
1636343700000|2021-11-08 03:55:00|2038.9|2038.1|2039.9|2039.1|2039.9|2039.1|2038.4|2037.6|251
1636344000000|2021-11-08 04:00:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2038.9|2038.1|102
1636344300000|2021-11-08 04:05:00|2038.9|2038.1|2038.4|2037.6|2039.4|2038.6|2037.9|2037.1|172
1636344600000|2021-11-08 04:10:00|2038.1|2037.3|2035.9|2035.1|2038.4|2037.6|2034.4|2033.6|1061
1636344900000|2021-11-08 04:15:00|2035.4|2034.6|2034.9|2034.1|2035.4|2034.6|2034.9|2034.1|293
1636345200000|2021-11-08 04:20:00|2034.4|2033.6|2035.4|2034.6|2035.4|2034.6|2034.4|2033.6|186
1636345500000|2021-11-08 04:25:00|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|2035.4|2034.6|202
1636345800000|2021-11-08 04:30:00|2036.4|2035.6|2035.4|2034.6|2036.4|2035.6|2034.9|2034.1|280
1636346100000|2021-11-08 04:35:00|2034.9|2034.1|2035.9|2035.1|2035.9|2035.1|2034.9|2034.1|169
1636346400000|2021-11-08 04:40:00|2035.4|2034.6|2035.4|2034.6|2035.9|2035.1|2035.4|2034.6|253
1636346700000|2021-11-08 04:45:00|2034.9|2034.1|2034.9|2034.1|2035.4|2034.6|2034.4|2033.6|192
1636347000000|2021-11-08 04:50:00|2035.4|2034.6|2035.4|2034.6|2035.4|2034.6|2034.9|2034.1|263
1636347300000|2021-11-08 04:55:00|2034.9|2034.1|2035.4|2034.6|2035.4|2034.6|2034.9|2034.1|219
1636347600000|2021-11-08 05:00:00|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|2035.4|2034.6|286
1636347900000|2021-11-08 05:05:00|2036.4|2035.6|2036.4|2035.6|2036.9|2036.1|2035.9|2035.1|461
1636348200000|2021-11-08 05:10:00|2035.9|2035.1|2035.9|2035.1|2036.4|2035.6|2035.4|2034.6|376
1636348500000|2021-11-08 05:15:00|2036.4|2035.6|2036.9|2036.1|2036.9|2036.1|2036.4|2035.6|352
1636348800000|2021-11-08 05:20:00|2037.4|2036.6|2037.4|2036.6|2037.9|2037.1|2036.9|2036.1|393
1636349100000|2021-11-08 05:25:00|2037.9|2037.1|2037.4|2036.6|2037.9|2037.1|2036.9|2036.1|374
1636349400000|2021-11-08 05:30:00|2037.9|2037.1|2037.4|2036.6|2037.9|2037.1|2036.9|2036.1|272
1636349700000|2021-11-08 05:35:00|2037.9|2037.1|2038.4|2037.6|2038.9|2038.1|2037.4|2036.6|478
1636350000000|2021-11-08 05:40:00|2037.9|2037.1|2037.9|2037.1|2038.4|2037.6|2037.4|2036.6|454
1636350300000|2021-11-08 05:45:00|2037.4|2036.6|2038.4|2037.6|2038.4|2037.6|2037.4|2036.6|252
1636350600000|2021-11-08 05:50:00|2037.9|2037.1|2038.4|2037.6|2038.4|2037.6|2037.4|2036.6|370
1636350900000|2021-11-08 05:55:00|2037.9|2037.1|2036.1|2035.3|2037.9|2037.1|2035.4|2034.6|2405
1636351200000|2021-11-08 06:00:00|2036.9|2036.1|2037.9|2037.1|2037.9|2037.1|2034.9|2034.1|2459
1636351500000|2021-11-08 06:05:00|2037.4|2036.6|2036.4|2035.6|2037.9|2037.1|2035.9|2035.1|533
1636351800000|2021-11-08 06:10:00|2037.1|2035.1|2035.9|2033.9|2037.4|2035.4|2035.9|2033.9|0
1636352100000|2021-11-08 06:15:00|2035.8|2033.8|2035.3|2033.3|2035.9|2033.9|2035|2033|347
1636352400000|2021-11-08 06:20:00|2035.4|2033.4|2036.5|2034.5|2036.8|2034.8|2035.4|2033.4|0
1636352700000|2021-11-08 06:25:00|2036.8|2034.8|2037.2|2035.2|2038.3|2036.3|2036.8|2034.8|0
1636353000000|2021-11-08 06:30:00|2037.3|2035.3|2035.9|2033.9|2037.3|2035.3|2035.9|2033.9|0
1636353300000|2021-11-08 06:35:00|2036.1|2034.1|2036.1|2034.1|2036.2|2034.2|2035.9|2033.9|0
1636353600000|2021-11-08 06:40:00|2036.2|2034.2|2035.5|2033.5|2036.5|2034.5|2035.5|2033.5|0
1636353900000|2021-11-08 06:45:00|2035.2|2033.2|2036.4|2034.4|2036.5|2034.5|2035.2|2033.2|0
1636354200000|2021-11-08 06:50:00|2036.1|2034.1|2036.1|2034.1|2036.4|2034.4|2035.6|2033.6|0
1636354500000|2021-11-08 06:55:00|2036|2034|2035.5|2033.5|2036|2034|2035.2|2033.2|0
1636354800000|2021-11-08 07:00:00|2035.2|2033.2|2035.9|2033.9|2036|2034|2035|2033|0
1636355100000|2021-11-08 07:05:00|2035.7|2033.7|2036.2|2034.2|2036.4|2034.4|2035.6|2033.6|0
1636355400000|2021-11-08 07:10:00|2036.5|2034.5|2036.2|2034.2|2036.8|2034.8|2036.2|2034.2|0
1636355700000|2021-11-08 07:15:00|2036.5|2034.5|2036.7|2034.7|2036.9|2034.9|2036.2|2034.2|0
1636356000000|2021-11-08 07:20:00|2036.9|2034.9|2036.6|2034.6|2036.9|2034.9|2036.1|2034.1|0
1636356300000|2021-11-08 07:25:00|2036.7|2034.7|2036.3|2034.3|2036.7|2034.7|2036|2034|0
1636356600000|2021-11-08 07:30:00|2036|2034|2036.1|2034.9|2036.1|2034.9|2034.6|2033.4|104
1636356900000|2021-11-08 07:35:00|2035.6|2034.4|2036.1|2034.9|2036.6|2035.4|2035.6|2034.4|74
1636357200000|2021-11-08 07:40:00|2035.6|2034.4|2035.6|2034.4|2035.6|2034.4|2035.6|2034.4|77
1636357500000|2021-11-08 07:45:00|2035.1|2033.9|2034.6|2033.4|2035.6|2034.4|2034.6|2033.4|212
1636357800000|2021-11-08 07:50:00|2035.1|2033.9|2034.1|2032.9|2035.1|2033.9|2033.6|2032.4|217
1636358100000|2021-11-08 07:55:00|2034.6|2033.4|2037.1|2035.9|2040.1|2038.9|2034.6|2033.4|1133
1636358400000|2021-11-08 08:00:00|2037.6|2036.4|2037.1|2035.9|2038.6|2037.4|2036.1|2034.9|238
1636358700000|2021-11-08 08:05:00|2036.6|2035.4|2035.6|2034.4|2036.8|2035.6|2035.6|2034.4|118
1636359000000|2021-11-08 08:10:00|2036.1|2034.9|2035.6|2034.4|2036.1|2034.9|2035.1|2033.9|168
1636359300000|2021-11-08 08:15:00|2035.3|2034.1|2034.3|2033.1|2036.6|2035.4|2034.3|2033.1|115
1636359600000|2021-11-08 08:20:00|2034.1|2032.9|2034.1|2032.9|2034.6|2033.4|2032.6|2031.4|342
1636359900000|2021-11-08 08:25:00|2033.6|2032.4|2033.6|2032.4|2034.1|2032.9|2032.6|2031.4|105
1636360200000|2021-11-08 08:30:00|2033.8|2032.6|2032.6|2031.4|2034.1|2032.9|2032.3|2031.1|126
1636360500000|2021-11-08 08:35:00|2032.8|2031.6|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|48
1636360800000|2021-11-08 08:40:00|2032.6|2031.4|2033.1|2031.9|2033.1|2031.9|2032.1|2030.9|110
1636361100000|2021-11-08 08:45:00|2032.6|2031.4|2031.6|2030.4|2032.6|2031.4|2031.6|2030.4|78
1636361400000|2021-11-08 08:50:00|2032.1|2030.9|2034.1|2032.9|2034.1|2032.9|2032.1|2030.9|95
1636361700000|2021-11-08 08:55:00|2034.6|2033.4|2034.1|2032.9|2034.6|2033.4|2033.6|2032.4|89
1636362000000|2021-11-08 09:00:00|2034.6|2033.4|2034.6|2033.4|2034.6|2033.4|2034.1|2032.9|39
1636362300000|2021-11-08 09:05:00|2034.1|2032.9|2033.1|2031.9|2034.6|2033.4|2033.1|2031.9|36
1636362600000|2021-11-08 09:10:00|2033.6|2032.4|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|33
1636362900000|2021-11-08 09:15:00|2033.3|2032.1|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|70
1636363200000|2021-11-08 09:20:00|2034.1|2032.9|2033.6|2032.4|2034.1|2032.9|2033.1|2031.9|87
1636363500000|2021-11-08 09:25:00|2033.1|2031.9|2033.6|2032.4|2034.1|2032.9|2033.1|2031.9|34
1636363800000|2021-11-08 09:30:00|2033.8|2032.6|2033.8|2032.6|2034.6|2033.4|2033.6|2032.4|20
1636364100000|2021-11-08 09:35:00|2033.6|2032.4|2033.6|2032.4|2034.1|2032.9|2033.1|2031.9|20
1636364400000|2021-11-08 09:40:00|2033.1|2031.9|2033.1|2031.9|2033.6|2032.4|2033.1|2031.9|25
1636364700000|2021-11-08 09:45:00|2033.3|2032.1|2033.1|2031.9|2033.3|2032.1|2032.1|2030.9|78
1636365000000|2021-11-08 09:50:00|2032.6|2031.4|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|8
1636365300000|2021-11-08 09:55:00|2032.6|2031.4|2032.1|2030.9|2033.1|2031.9|2032.1|2030.9|68
1636365600000|2021-11-08 10:00:00|2032.3|2031.1|2032.6|2031.4|2032.6|2031.4|2032.1|2030.9|14
1636365900000|2021-11-08 10:05:00|2033.1|2031.9|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|47
1636366200000|2021-11-08 10:10:00|2033.1|2031.9|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|10
1636366500000|2021-11-08 10:15:00|2032.6|2031.4|2033.6|2032.4|2033.6|2032.4|2032.6|2031.4|41
1636366800000|2021-11-08 10:20:00|2033.1|2031.9|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|12
1636367100000|2021-11-08 10:25:00|2034.1|2032.9|2034.1|2032.9|2034.1|2032.9|2033.6|2032.4|27
1636367400000|2021-11-08 10:30:00|||||||||5
1636367700000|2021-11-08 10:35:00|2034.6|2033.4|2035.6|2034.4|2035.6|2034.4|2034.6|2033.4|135
1636368000000|2021-11-08 10:40:00|2035.8|2034.6|2035.1|2033.9|2035.8|2034.6|2035.1|2033.9|71
1636368300000|2021-11-08 10:45:00|2035.6|2034.4|2035.1|2033.9|2035.6|2034.4|2035.1|2033.9|52
1636368600000|2021-11-08 10:50:00|2035.3|2034.1|2035.1|2033.9|2035.6|2034.4|2035.1|2033.9|13
1636368900000|2021-11-08 10:55:00|2035.3|2034.1|2035.6|2034.4|2035.6|2034.4|2035.3|2034.1|5
1636369200000|2021-11-08 11:00:00|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|18
1636369500000|2021-11-08 11:05:00|||||||||9
1636369800000|2021-11-08 11:10:00|2035.6|2034.4|2035.6|2034.4|2036.1|2034.9|2035.6|2034.4|20
1636370100000|2021-11-08 11:15:00|2036.1|2034.9|2036.6|2035.4|2036.6|2035.4|2035.6|2034.4|78
1636370400000|2021-11-08 11:20:00|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|16
1636370700000|2021-11-08 11:25:00|2036.6|2035.4|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|24
1636371000000|2021-11-08 11:30:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|15
1636371300000|2021-11-08 11:35:00|2037.3|2036.1|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|12
1636371600000|2021-11-08 11:40:00|2038.1|2036.9|2037.6|2036.4|2038.1|2036.9|2037.1|2035.9|25
1636371900000|2021-11-08 11:45:00|2038.1|2036.9|2037.6|2036.4|2038.1|2036.9|2037.3|2036.1|29
1636372200000|2021-11-08 11:50:00|||||||||3
1636372500000|2021-11-08 11:55:00|2037.1|2035.9|2036.6|2035.4|2037.6|2036.4|2036.6|2035.4|56
1636372800000|2021-11-08 12:00:00|2037.1|2035.9|2036.6|2035.4|2037.1|2035.9|2036.1|2034.9|20
1636373100000|2021-11-08 12:05:00|||||||||6
1636373400000|2021-11-08 12:10:00|2037.1|2035.9|2037.1|2035.9|2037.1|2035.9|2037.1|2035.9|9
1636373700000|2021-11-08 12:15:00|2037.6|2036.4|2037.1|2035.9|2037.6|2036.4|2037.1|2035.9|50
1636374000000|2021-11-08 12:20:00|2036.8|2035.6|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|21
1636374300000|2021-11-08 12:25:00|2036.6|2035.4|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|32
1636374600000|2021-11-08 12:30:00|2037.6|2036.4|2037.1|2035.9|2037.6|2036.4|2037.1|2035.9|55
1636374900000|2021-11-08 12:35:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|15
1636375200000|2021-11-08 12:40:00|2037.1|2035.9|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|20
1636375500000|2021-11-08 12:45:00|2038.1|2036.9|2038.1|2036.9|2038.1|2036.9|2037.6|2036.4|110
1636375800000|2021-11-08 12:50:00|2037.6|2036.4|2038.1|2036.9|2038.1|2036.9|2037.6|2036.4|45
1636376100000|2021-11-08 12:55:00|2037.8|2036.6|2038.1|2036.9|2038.1|2036.9|2037.8|2036.6|10
1636376400000|2021-11-08 13:00:00|2037.6|2036.4|2038.1|2036.9|2038.1|2036.9|2037.6|2036.4|27
1636376700000|2021-11-08 13:05:00|2038.6|2037.4|2039.6|2038.4|2039.6|2038.4|2038.6|2037.4|138
1636377000000|2021-11-08 13:10:00|2039.1|2037.9|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|244
1636377300000|2021-11-08 13:15:00|||||||||2
1636377600000|2021-11-08 13:20:00|2040.1|2038.9|2040.1|2038.9|2040.1|2038.9|2039.1|2037.9|118
1636377900000|2021-11-08 13:25:00|2039.8|2038.6|2040.1|2038.9|2040.1|2038.9|2039.6|2038.4|23
1636378200000|2021-11-08 13:30:00|2039.6|2038.4|2040.6|2039.4|2040.6|2039.4|2039.6|2038.4|74
1636378500000|2021-11-08 13:35:00|2040.1|2038.9|2040.6|2039.4|2040.6|2039.4|2040.1|2038.9|53
1636378800000|2021-11-08 13:40:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|58
1636379100000|2021-11-08 13:45:00|2040.6|2039.4|2040.6|2039.4|2041.1|2039.9|2040.6|2039.4|61
1636379400000|2021-11-08 13:50:00|2041.1|2039.9|2040.6|2039.4|2041.1|2039.9|2040.6|2039.4|10
1636379700000|2021-11-08 13:55:00|||||||||34
1636380000000|2021-11-08 14:00:00|2041.1|2039.9|2040.1|2038.9|2041.6|2040.4|2040.1|2038.9|149
1636380300000|2021-11-08 14:05:00|2040.3|2039.1|2040.6|2039.4|2040.6|2039.4|2040.1|2038.9|28
1636380600000|2021-11-08 14:10:00|2041.1|2039.9|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|36
1636380900000|2021-11-08 14:15:00|2040.3|2039.1|2039.6|2038.4|2040.3|2039.1|2039.6|2038.4|9
1636381200000|2021-11-08 14:20:00|2040.1|2038.9|2040.1|2038.9|2040.1|2038.9|2040.1|2038.9|22
1636381500000|2021-11-08 14:25:00|2040.3|2039.1|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|21
1636381800000|2021-11-08 14:30:00|2040.3|2039.1|2040.6|2039.4|2041.1|2039.9|2039.1|2037.9|326
1636382100000|2021-11-08 14:35:00|2041.1|2039.9|2040.1|2038.9|2041.6|2040.4|2039.6|2038.4|396
1636382400000|2021-11-08 14:40:00|2040.6|2039.4|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|98
1636382700000|2021-11-08 14:45:00|2040.8|2039.6|2040.6|2039.4|2041.1|2039.9|2039.1|2037.9|77
1636383000000|2021-11-08 14:50:00|2041.1|2039.9|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|42
1636383300000|2021-11-08 14:55:00|2040.1|2038.9|2040.3|2039.1|2040.6|2039.4|2039.1|2037.9|89
1636383600000|2021-11-08 15:00:00|2040.6|2039.4|2038.6|2037.4|2040.6|2039.4|2038.6|2037.4|51
1636383900000|2021-11-08 15:05:00|2038.8|2037.6|2038.6|2037.4|2039.6|2038.4|2038.6|2037.4|65
1636384200000|2021-11-08 15:10:00|2038.8|2037.6|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|60
1636384500000|2021-11-08 15:15:00|2039.3|2038.1|2039.6|2038.4|2040.6|2039.4|2039.1|2037.9|44
1636384800000|2021-11-08 15:20:00|2040.1|2038.9|2040.1|2038.9|2040.6|2039.4|2039.6|2038.4|48
1636385100000|2021-11-08 15:25:00|2040.6|2039.4|2039.1|2037.9|2040.6|2039.4|2039.1|2037.9|68
1636385400000|2021-11-08 15:30:00|2039.6|2038.4|2040.1|2038.9|2040.6|2039.4|2039.1|2037.9|75
1636385700000|2021-11-08 15:35:00|2040.6|2039.4|2040.1|2038.9|2040.6|2039.4|2039.6|2038.4|73
1636386000000|2021-11-08 15:40:00|2040.6|2039.4|2040.6|2039.4|2041.6|2040.4|2039.1|2037.9|312
1636386300000|2021-11-08 15:45:00|2040.1|2038.9|2041.6|2040.4|2042.1|2040.9|2040.1|2038.9|108
1636386600000|2021-11-08 15:50:00|2041.1|2039.9|2039.6|2038.4|2041.6|2040.4|2039.1|2037.9|405
1636386900000|2021-11-08 15:55:00|2039.3|2038.1|2040.6|2039.4|2041.1|2039.9|2039.1|2037.9|102
1636387200000|2021-11-08 16:00:00|2040.1|2038.9|2041.6|2040.4|2042.6|2041.4|2040.1|2038.9|198
1636387500000|2021-11-08 16:05:00|2041.1|2039.9|2040.1|2038.9|2041.1|2039.9|2039.6|2038.4|92
1636387800000|2021-11-08 16:10:00|2040.6|2039.4|2040.1|2038.9|2041.3|2040.1|2040.1|2038.9|211
1636388100000|2021-11-08 16:15:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2038.1|2036.9|251
1636388400000|2021-11-08 16:20:00|2039.6|2038.4|2039.1|2037.9|2040.1|2038.9|2039.1|2037.9|99
1636388700000|2021-11-08 16:25:00|2039.3|2038.1|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|56
1636389000000|2021-11-08 16:30:00|2039.3|2038.1|2039.1|2037.9|2039.6|2038.4|2039.1|2037.9|114
1636389300000|2021-11-08 16:35:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2039.1|2037.9|107
1636389600000|2021-11-08 16:40:00|2038.6|2037.4|2038.6|2037.4|2039.1|2037.9|2038.6|2037.4|92
1636389900000|2021-11-08 16:45:00|2039.1|2037.9|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|47
1636390200000|2021-11-08 16:50:00|2039.3|2038.1|2039.6|2038.4|2039.6|2038.4|2038.6|2037.4|61
1636390500000|2021-11-08 16:55:00|2039.1|2037.9|2038.1|2036.9|2039.3|2038.1|2038.1|2036.9|56
1636390800000|2021-11-08 17:00:00|2038.3|2037.1|2038.1|2036.9|2038.6|2037.4|2038.1|2036.9|28
1636391100000|2021-11-08 17:05:00|2038.3|2037.1|2038.1|2036.9|2038.6|2037.4|2038.1|2036.9|53
1636391400000|2021-11-08 17:10:00|||||||||4
1636391700000|2021-11-08 17:15:00|2038.6|2037.4|2038.6|2037.4|2038.6|2037.4|2038.6|2037.4|31
1636392000000|2021-11-08 17:20:00|2038.1|2036.9|2038.6|2037.4|2038.6|2037.4|2038.1|2036.9|15
1636392300000|2021-11-08 17:25:00|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|94
1636392600000|2021-11-08 17:30:00|2038.8|2037.6|2039.6|2038.4|2039.8|2038.6|2038.8|2037.6|25
1636392900000|2021-11-08 17:35:00|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|22
1636393200000|2021-11-08 17:40:00|2039.6|2038.4|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|16
1636393500000|2021-11-08 17:45:00|2039.8|2038.6|2039.6|2038.4|2040.1|2038.9|2039.6|2038.4|8
1636393800000|2021-11-08 17:50:00|2039.1|2037.9|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|18
1636394100000|2021-11-08 17:55:00|2039.1|2037.9|2039.6|2038.4|2040.1|2038.9|2039.1|2037.9|29
1636394400000|2021-11-08 18:00:00|2040.1|2038.9|2040.1|2038.9|2040.6|2039.4|2039.6|2038.4|53
1636394700000|2021-11-08 18:05:00|2040.6|2039.4|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|81
1636395000000|2021-11-08 18:10:00|2040.1|2038.9|2040.6|2039.4|2040.8|2039.6|2040.1|2038.9|26
1636395300000|2021-11-08 18:15:00|2040.1|2038.9|2040.3|2039.1|2040.6|2039.4|2040.1|2038.9|44
1636395600000|2021-11-08 18:20:00|2040.1|2038.9|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|19
1636395900000|2021-11-08 18:25:00|2040.6|2039.4|2040.3|2039.1|2040.6|2039.4|2040.1|2038.9|21
1636396200000|2021-11-08 18:30:00|2040.6|2039.4|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|17
1636396500000|2021-11-08 18:35:00|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|11
1636396800000|2021-11-08 18:40:00|2040.1|2038.9|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|48
1636397100000|2021-11-08 18:45:00|2039.8|2038.6|2040.1|2038.9|2040.1|2038.9|2039.6|2038.4|32
1636397400000|2021-11-08 18:50:00|||||||||6
1636397700000|2021-11-08 18:55:00|2040.6|2039.4|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|27
1636398000000|2021-11-08 19:00:00|2040.3|2039.1|2040.6|2039.4|2040.6|2039.4|2040.3|2039.1|59
1636398300000|2021-11-08 19:05:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2040.8|2039.6|19
1636398600000|2021-11-08 19:10:00|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|13
1636398900000|2021-11-08 19:15:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2040.6|2039.4|41
1636399200000|2021-11-08 19:20:00|2040.8|2039.6|2040.1|2038.9|2041.1|2039.9|2039.6|2038.4|52
1636399500000|2021-11-08 19:25:00|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|2040.1|2038.9|45
1636399800000|2021-11-08 19:30:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|32
1636400100000|2021-11-08 19:35:00|2040.6|2039.4|2041.1|2039.9|2041.1|2039.9|2040.6|2039.4|32
1636400400000|2021-11-08 19:40:00|2041.6|2040.4|2041.6|2040.4|2041.6|2040.4|2041.6|2040.4|12
1636400700000|2021-11-08 19:45:00|2041.1|2039.9|2041.6|2040.4|2041.6|2040.4|2041.1|2039.9|69
1636401000000|2021-11-08 19:50:00|2041.1|2039.9|2041.6|2040.4|2041.6|2040.4|2041.1|2039.9|32
1636401300000|2021-11-08 19:55:00|2042.1|2040.9|2042.3|2041.1|2042.6|2041.4|2041.6|2040.4|63
1636401600000|2021-11-08 20:00:00|2042.1|2040.9|2042.1|2040.9|2042.6|2041.4|2041.6|2040.4|40
1636401900000|2021-11-08 20:05:00|2042.6|2041.4|2042.6|2041.4|2042.6|2041.4|2042.1|2040.9|103
1636402200000|2021-11-08 20:10:00|2042.3|2041.1|2042.6|2041.4|2042.6|2041.4|2042.1|2040.9|142
1636402500000|2021-11-08 20:15:00|2042.1|2040.9|2042.1|2040.9|2042.6|2041.4|2041.6|2040.4|35
1636402800000|2021-11-08 20:20:00|2042.5|2040.5|2042.4|2040.4|2042.8|2040.8|2042.4|2040.4|39
1636403100000|2021-11-08 20:25:00|2042.2|2040.2|2042.4|2040.4|2042.5|2040.5|2041.7|2039.7|47
1636403400000|2021-11-08 20:30:00|2042.5|2040.5|2043|2041|2043.3|2041.3|2042|2040|21
1636403700000|2021-11-08 20:35:00|2042.8|2040.8|2043|2041|2043.1|2041.1|2042.7|2040.7|5
1636404000000|2021-11-08 20:40:00|2042.8|2040.8|2042|2040|2042.8|2040.8|2041.7|2039.7|28
1636404300000|2021-11-08 20:45:00|2041.9|2039.9|2041.5|2039.5|2042.3|2040.3|2041.2|2039.2|62
1636404600000|2021-11-08 20:50:00|2041.6|2039.6|2042.7|2040.7|2043|2041|2041.6|2039.6|49
1636404900000|2021-11-08 20:55:00|2043|2041|2043|2041|2043.2|2041.2|2042.5|2040.5|0
1636405200000|2021-11-08 21:00:00|2042.9|2040.9|2042.1|2040.1|2043.2|2041.2|2041.6|2039.6|10
1636405500000|2021-11-08 21:05:00|2042.3|2040.3|2041.9|2039.9|2042.4|2040.4|2041.8|2039.8|0
1636405800000|2021-11-08 21:10:00|2041.7|2039.7|2042.2|2040.2|2042.2|2040.2|2041.7|2039.7|0
1636406100000|2021-11-08 21:15:00|2041.9|2039.9|2041.5|2039.5|2041.9|2039.9|2041.5|2039.5|0
1636406400000|2021-11-08 21:20:00|2041.6|2039.6|2041.6|2039.6|2041.6|2039.6|2041.5|2039.5|0
1636406700000|2021-11-08 21:25:00|2041.5|2039.5|2041.4|2039.4|2041.6|2039.6|2041.4|2039.4|0
1636407000000|2021-11-08 21:30:00|2041.5|2039.5|2041.6|2039.6|2041.9|2039.9|2041.4|2039.4|0
1636407300000|2021-11-08 21:35:00|2041.5|2039.5|2041.7|2039.7|2041.8|2039.8|2041.3|2039.3|0
1636407600000|2021-11-08 21:40:00|2041.8|2039.8|2041.7|2039.7|2041.8|2039.8|2041.6|2039.6|0
1636407900000|2021-11-08 21:45:00|2041.9|2039.9|2042.1|2040.1|2042.2|2040.2|2041.8|2039.8|0
1636408200000|2021-11-08 21:50:00|2042.2|2040.2|2042.3|2040.3|2042.3|2040.3|2042.2|2040.2|0
1636408500000|2021-11-08 21:55:00|2042.2|2040.2|2042.4|2040.4|2042.5|2040.5|2042.1|2040.1|0
1636409100000|2021-11-08 22:05:00|2042.3|2040.3|2042.2|2040.2|2042.4|2040.4|2042.2|2040.2|0
1636409400000|2021-11-08 22:10:00|2042.3|2040.3|2042.2|2040.2|2042.3|2040.3|2042.2|2040.2|0
1636410300000|2021-11-08 22:25:00|2042.1|2040.1|2042.1|2040.1|2042.1|2040.1|2042.1|2040.1|0
1636410600000|2021-11-08 22:30:00|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|2042.1|2040.1|0
1636410900000|2021-11-08 22:35:00|2042.1|2040.1|2042.1|2040.1|2042.2|2040.2|2042.1|2040.1|0
1636411200000|2021-11-08 22:40:00|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|2042.1|2040.1|0
1636411500000|2021-11-08 22:45:00|2042.1|2040.1|2042.2|2040.2|2042.2|2040.2|2042.1|2040.1|0
1636411800000|2021-11-08 22:50:00|2042.1|2040.1|2042|2040|2042.2|2040.2|2042|2040|0
1636412100000|2021-11-08 22:55:00|2042.1|2040.1|2042.1|2040.1|2042.1|2040.1|2042|2040|0
1636412400000|2021-11-08 23:00:00|2042.2|2040.2|2040|2038|2042.3|2040.3|2039.4|2037.4|0
1636412700000|2021-11-08 23:05:00|2039.8|2037.8|2040.3|2038.3|2040.7|2038.7|2039.7|2037.7|0
1636413000000|2021-11-08 23:10:00|2040.1|2038.1|2039.9|2037.9|2040.7|2038.7|2039.7|2037.7|0
1636413300000|2021-11-08 23:15:00|2040|2038|2039.8|2037.8|2040.2|2038.2|2039.8|2037.8|0
1636413600000|2021-11-08 23:20:00|2040.1|2038.1|2041.3|2039.3|2041.3|2039.3|2039.8|2037.8|0
1636413900000|2021-11-08 23:25:00|2041.6|2039.6|2043.1|2041.1|2043.1|2041.1|2041.6|2039.6|0
1636414200000|2021-11-08 23:30:00|2042.9|2040.9|2041.5|2039.5|2043.4|2041.4|2041.3|2039.3|0
1636414500000|2021-11-08 23:35:00|2041.7|2039.7|2041.6|2039.6|2042|2040|2041.3|2039.3|0
1636414800000|2021-11-08 23:40:00|2041.8|2039.8|2043.7|2041.7|2044|2042|2041.6|2039.6|0
1636415100000|2021-11-08 23:45:00|2043.5|2041.5|2041.6|2040.4|2045.6|2044.4|2041.1|2039.9|654
1636415400000|2021-11-08 23:50:00|2041.1|2039.9|2041.6|2040.4|2042.3|2041.1|2040.1|2038.9|280
1636415700000|2021-11-08 23:55:00|2041.1|2039.9|2041.6|2040.4|2044.1|2042.9|2040.8|2039.6|402
1636416000000|2021-11-09 00:00:00|2041.4|2040.6|2045.9|2045.1|2046.9|2046.1|2040.9|2040.1|1647
1636416300000|2021-11-09 00:05:00|2046.4|2045.6|2049.4|2048.6|2051.4|2050.6|2045.9|2045.1|1522
1636416600000|2021-11-09 00:10:00|2049.9|2049.1|2048.9|2048.1|2049.9|2049.1|2047.4|2046.6|791
1636416900000|2021-11-09 00:15:00|2048.6|2047.8|2041.9|2041.1|2048.6|2047.8|2040.4|2039.6|1151
1636417200000|2021-11-09 00:20:00|2042.4|2041.6|2041.6|2040.8|2043.9|2043.1|2041.4|2040.6|966
1636417500000|2021-11-09 00:25:00|2041.4|2040.6|2044.9|2044.1|2044.9|2044.1|2040.4|2039.6|672
1636417800000|2021-11-09 00:30:00|2044.4|2043.6|2040.4|2039.6|2044.4|2043.6|2039.9|2039.1|629
1636418100000|2021-11-09 00:35:00|2039.9|2039.1|2038.9|2038.1|2040.4|2039.6|2038.9|2038.1|487
1636418400000|2021-11-09 00:40:00|2039.1|2038.3|2038.9|2038.1|2039.9|2039.1|2037.9|2037.1|408
1636418700000|2021-11-09 00:45:00|2039.4|2038.6|2039.9|2039.1|2040.4|2039.6|2039.4|2038.6|230
1636419000000|2021-11-09 00:50:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2037.9|2037.1|487
1636419300000|2021-11-09 00:55:00|2038.9|2038.1|2038.4|2037.6|2039.4|2038.6|2037.9|2037.1|380
1636419600000|2021-11-09 01:00:00|2037.9|2037.1|2035.9|2035.1|2038.4|2037.6|2035.9|2035.1|463
1636419900000|2021-11-09 01:05:00|2036.1|2035.3|2036.4|2035.6|2036.4|2035.6|2034.9|2034.1|509
1636420200000|2021-11-09 01:10:00|2036.9|2036.1|2037.4|2036.6|2037.9|2037.1|2035.9|2035.1|354
1636420500000|2021-11-09 01:15:00|2036.9|2036.1|2036.4|2035.6|2037.4|2036.6|2036.4|2035.6|297
1636420800000|2021-11-09 01:20:00|2035.9|2035.1|2035.9|2035.1|2037.4|2036.6|2035.4|2034.6|563
1636421100000|2021-11-09 01:25:00|2035.4|2034.6|2034.9|2034.1|2035.9|2035.1|2034.9|2034.1|189
1636421400000|2021-11-09 01:30:00|2034.4|2033.6|2034.9|2034.1|2035.1|2034.3|2034.4|2033.6|256
1636421700000|2021-11-09 01:35:00|2034.4|2033.6|2035.4|2034.6|2035.4|2034.6|2033.4|2032.6|388
1636422000000|2021-11-09 01:40:00|2035.1|2034.3|2034.4|2033.6|2035.4|2034.6|2034.4|2033.6|84
1636422300000|2021-11-09 01:45:00|2033.9|2033.1|2033.9|2033.1|2034.4|2033.6|2033.1|2032.3|196
1636422600000|2021-11-09 01:50:00|2034.4|2033.6|2034.4|2033.6|2034.9|2034.1|2033.9|2033.1|127
1636422900000|2021-11-09 01:55:00|2033.9|2033.1|2032.9|2032.1|2034.4|2033.6|2032.4|2031.6|312
1636423200000|2021-11-09 02:00:00|2033.4|2032.6|2031.9|2031.1|2033.4|2032.6|2031.9|2031.1|346
1636423500000|2021-11-09 02:05:00|2032.4|2031.6|2033.4|2032.6|2033.4|2032.6|2032.4|2031.6|181
1636423800000|2021-11-09 02:10:00|2033.9|2033.1|2034.9|2034.1|2034.9|2034.1|2033.9|2033.1|249
1636424100000|2021-11-09 02:15:00|2035.4|2034.6|2034.4|2033.6|2035.4|2034.6|2034.4|2033.6|141
1636424400000|2021-11-09 02:20:00|2034.9|2034.1|2033.9|2033.1|2034.9|2034.1|2033.9|2033.1|84
1636424700000|2021-11-09 02:25:00|2033.6|2032.8|2033.4|2032.6|2033.9|2033.1|2033.4|2032.6|146
1636425000000|2021-11-09 02:30:00|2033.9|2033.1|2031.4|2030.6|2033.9|2033.1|2031.4|2030.6|138
1636425300000|2021-11-09 02:35:00|2031.6|2030.8|2032.4|2031.6|2032.4|2031.6|2031.4|2030.6|187
1636425600000|2021-11-09 02:40:00|2031.9|2031.1|2031.9|2031.1|2031.9|2031.1|2031.9|2031.1|33
1636425900000|2021-11-09 02:45:00|2031.4|2030.6|2031.4|2030.6|2031.4|2030.6|2031.4|2030.6|50
1636426200000|2021-11-09 02:50:00|2030.9|2030.1|2032.4|2031.6|2032.4|2031.6|2030.9|2030.1|223
1636426500000|2021-11-09 02:55:00|2031.9|2031.1|2031.4|2030.6|2032.4|2031.6|2031.4|2030.6|70
1636426800000|2021-11-09 03:00:00|2030.9|2030.1|2030.9|2030.1|2030.9|2030.1|2030.4|2029.6|65
1636427100000|2021-11-09 03:05:00|2030.4|2029.6|2032.4|2031.6|2032.4|2031.6|2030.4|2029.6|197
1636427400000|2021-11-09 03:10:00|2031.9|2031.1|2031.4|2030.6|2032.4|2031.6|2031.4|2030.6|128
1636427700000|2021-11-09 03:15:00|2030.9|2030.1|2030.9|2030.1|2031.4|2030.6|2030.4|2029.6|188
1636428000000|2021-11-09 03:20:00|2030.4|2029.6|2030.9|2030.1|2030.9|2030.1|2030.4|2029.6|48
1636428300000|2021-11-09 03:25:00|2031.4|2030.6|2030.9|2030.1|2031.4|2030.6|2030.9|2030.1|145
1636428600000|2021-11-09 03:30:00|2030.4|2029.6|2028.9|2028.1|2030.9|2030.1|2028.9|2028.1|428
1636428900000|2021-11-09 03:35:00|2028.4|2027.6|2022.4|2021.6|2028.4|2027.6|2020.9|2020.1|2188
1636429200000|2021-11-09 03:40:00|2022.9|2022.1|2022.9|2022.1|2024.4|2023.6|2022.4|2021.6|461
1636429500000|2021-11-09 03:45:00|2023.4|2022.6|2022.4|2021.6|2023.4|2022.6|2022.1|2021.3|409
1636429800000|2021-11-09 03:50:00|2022.9|2022.1|2018.9|2018.1|2022.9|2022.1|2018.9|2018.1|993
1636430100000|2021-11-09 03:55:00|2019.4|2018.6|2020.4|2019.6|2020.4|2019.6|2018.4|2017.6|743
1636430400000|2021-11-09 04:00:00|2019.9|2019.1|2022.9|2022.1|2024.4|2023.6|2019.9|2019.1|848
1636430700000|2021-11-09 04:05:00|2023.1|2022.3|2022.9|2022.1|2023.9|2023.1|2022.4|2021.6|151
1636431000000|2021-11-09 04:10:00|2023.4|2022.6|2022.9|2022.1|2023.9|2023.1|2022.9|2022.1|244
1636431300000|2021-11-09 04:15:00|2022.4|2021.6|2022.4|2021.6|2022.9|2022.1|2022.4|2021.6|189
1636431600000|2021-11-09 04:20:00|2022.9|2022.1|2023.4|2022.6|2023.4|2022.6|2021.9|2021.1|282
1636431900000|2021-11-09 04:25:00|2022.9|2022.1|2023.9|2023.1|2024.4|2023.6|2022.9|2022.1|322
1636432200000|2021-11-09 04:30:00|2023.4|2022.6|2024.9|2024.1|2025.4|2024.6|2023.4|2022.6|369
1636432500000|2021-11-09 04:35:00|2025.4|2024.6|2024.9|2024.1|2025.4|2024.6|2024.4|2023.6|319
1636432800000|2021-11-09 04:40:00|2025.4|2024.6|2024.4|2023.6|2025.4|2024.6|2024.4|2023.6|153
1636433100000|2021-11-09 04:45:00|2023.9|2023.1|2023.4|2022.6|2024.4|2023.6|2023.4|2022.6|174
1636433400000|2021-11-09 04:50:00|2023.9|2023.1|2022.4|2021.6|2023.9|2023.1|2021.9|2021.1|367
1636433700000|2021-11-09 04:55:00|2022.9|2022.1|2022.4|2021.6|2022.9|2022.1|2022.4|2021.6|247
1636434000000|2021-11-09 05:00:00|2022.9|2022.1|2021.9|2021.1|2022.9|2022.1|2021.9|2021.1|152
1636434300000|2021-11-09 05:05:00|2021.4|2020.6|2020.9|2020.1|2021.4|2020.6|2020.4|2019.6|510
1636434600000|2021-11-09 05:10:00|2020.4|2019.6|2020.4|2019.6|2020.9|2020.1|2020.4|2019.6|261
1636434900000|2021-11-09 05:15:00|2020.9|2020.1|2021.9|2021.1|2022.4|2021.6|2020.4|2019.6|351
1636435200000|2021-11-09 05:20:00|2022.1|2021.3|2020.4|2019.6|2022.4|2021.6|2020.4|2019.6|382
1636435500000|2021-11-09 05:25:00|2020.9|2020.1|2020.4|2019.6|2021.4|2020.6|2019.9|2019.1|273
1636435800000|2021-11-09 05:30:00|2020.9|2020.1|2020.4|2019.6|2021.4|2020.6|2020.4|2019.6|391
1636436100000|2021-11-09 05:35:00|2020.9|2020.1|2021.4|2020.6|2021.4|2020.6|2020.4|2019.6|562
1636436400000|2021-11-09 05:40:00|2021.9|2021.1|2020.9|2020.1|2021.9|2021.1|2020.9|2020.1|404
1636436700000|2021-11-09 05:45:00|2021.1|2020.3|2020.9|2020.1|2021.9|2021.1|2020.9|2020.1|423
1636437000000|2021-11-09 05:50:00|2020.4|2019.6|2020.1|2019.3|2020.4|2019.6|2019.9|2019.1|478
1636437300000|2021-11-09 05:55:00|2019.9|2019.1|2019.9|2019.1|2021.9|2021.1|2019.4|2018.6|2482
1636437600000|2021-11-09 06:00:00|2019.4|2018.6|2020.9|2020.1|2021.9|2021.1|2019.1|2018.3|2234
1636437900000|2021-11-09 06:05:00|2020.4|2019.6|2022.9|2022.1|2024.4|2023.6|2019.9|2019.1|1837
1636438200000|2021-11-09 06:10:00|2024.7|2022.7|2023.3|2021.3|2025|2023|2022.7|2020.7|3
1636438500000|2021-11-09 06:15:00|2023.4|2021.4|2023.8|2021.8|2023.8|2021.8|2022.4|2020.4|429
1636438800000|2021-11-09 06:20:00|2024|2022|2023.3|2021.3|2024|2022|2023.2|2021.2|0
1636439100000|2021-11-09 06:25:00|2023.5|2021.5|2023.3|2021.3|2024.1|2022.1|2022.9|2020.9|0
1636439400000|2021-11-09 06:30:00|2023.2|2021.2|2023.4|2021.4|2023.7|2021.7|2022.9|2020.9|0
1636439700000|2021-11-09 06:35:00|2023.6|2021.6|2023.5|2021.5|2023.6|2021.6|2023.4|2021.4|0
1636440000000|2021-11-09 06:40:00|2023.8|2021.8|2023.5|2021.5|2023.8|2021.8|2023.5|2021.5|0
1636440300000|2021-11-09 06:45:00|2023.6|2021.6|2024.1|2022.1|2024.1|2022.1|2023.5|2021.5|0
1636440600000|2021-11-09 06:50:00|2024.4|2022.4|2024.5|2022.5|2024.7|2022.7|2024.4|2022.4|0
1636440900000|2021-11-09 06:55:00|2024.4|2022.4|2024.1|2022.1|2024.7|2022.7|2023.8|2021.8|0
1636441200000|2021-11-09 07:00:00|2023.9|2021.9|2024.1|2022.1|2024.7|2022.7|2023.9|2021.9|0
1636441500000|2021-11-09 07:05:00|2024.2|2022.2|2023.6|2021.6|2024.2|2022.2|2023.5|2021.5|0
1636441800000|2021-11-09 07:10:00|2023.8|2021.8|2023.8|2021.8|2023.9|2021.9|2023.5|2021.5|0
1636442100000|2021-11-09 07:15:00|2024.1|2022.1|2024.1|2022.1|2024.1|2022.1|2023.5|2021.5|0
1636442400000|2021-11-09 07:20:00|2024.3|2022.3|2024.2|2022.2|2024.5|2022.5|2024.1|2022.1|0
1636442700000|2021-11-09 07:25:00|2023.9|2021.9|2025|2023|2025.3|2023.3|2023.7|2021.7|0
1636443000000|2021-11-09 07:30:00|2024.9|2022.9|2025.6|2024.4|2026.3|2025.1|2024.7|2022.7|293
1636443300000|2021-11-09 07:35:00|2025.1|2023.9|2024.6|2023.4|2025.6|2024.4|2024.6|2023.4|49
1636443600000|2021-11-09 07:40:00|2024.8|2023.6|2024.8|2023.6|2025.1|2023.9|2024.1|2022.9|79
1636443900000|2021-11-09 07:45:00|2024.6|2023.4|2025.1|2023.9|2025.1|2023.9|2024.6|2023.4|29
1636444200000|2021-11-09 07:50:00|||||||||4
1636444500000|2021-11-09 07:55:00|2024.6|2023.4|2024.6|2023.4|2025.1|2023.9|2024.6|2023.4|54
1636444800000|2021-11-09 08:00:00|2024.8|2023.6|2024.6|2023.4|2025.1|2023.9|2024.1|2022.9|140
1636445100000|2021-11-09 08:05:00|2024.3|2023.1|2024.8|2023.6|2026.1|2024.9|2024.1|2022.9|234
1636445400000|2021-11-09 08:10:00|2024.6|2023.4|2026.1|2024.9|2026.6|2025.4|2024.6|2023.4|204
1636445700000|2021-11-09 08:15:00|2026.3|2025.1|2025.8|2024.6|2026.3|2025.1|2025.6|2024.4|38
1636446000000|2021-11-09 08:20:00|2026.1|2024.9|2026.6|2025.4|2026.8|2025.6|2025.6|2024.4|60
1636446300000|2021-11-09 08:25:00|2026.1|2024.9|2026.1|2024.9|2026.6|2025.4|2025.6|2024.4|27
1636446600000|2021-11-09 08:30:00|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|2026.1|2024.9|49
1636446900000|2021-11-09 08:35:00|2026.8|2025.6|2026.1|2024.9|2027.1|2025.9|2026.1|2024.9|39
1636447200000|2021-11-09 08:40:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|57
1636447500000|2021-11-09 08:45:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|61
1636447800000|2021-11-09 08:50:00|||||||||19
1636448100000|2021-11-09 08:55:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|113
1636448400000|2021-11-09 09:00:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|84
1636448700000|2021-11-09 09:05:00|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|2025.6|2024.4|27
1636449000000|2021-11-09 09:10:00|2026.6|2025.4|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|92
1636449300000|2021-11-09 09:15:00|2026.3|2025.1|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|41
1636449600000|2021-11-09 09:20:00|2027.1|2025.9|2026.6|2025.4|2027.3|2026.1|2026.6|2025.4|46
1636449900000|2021-11-09 09:25:00|2026.1|2024.9|2026.6|2025.4|2026.6|2025.4|2025.6|2024.4|45
1636450200000|2021-11-09 09:30:00|2026.8|2025.6|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|38
1636450500000|2021-11-09 09:35:00|2026.8|2025.6|2026.6|2025.4|2026.8|2025.6|2026.1|2024.9|30
1636450800000|2021-11-09 09:40:00|2026.1|2024.9|2026.1|2024.9|2026.6|2025.4|2025.6|2024.4|34
1636451100000|2021-11-09 09:45:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|23
1636451400000|2021-11-09 09:50:00|2027.1|2025.9|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|51
1636451700000|2021-11-09 09:55:00|||||||||18
1636452000000|2021-11-09 10:00:00|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|23
1636452300000|2021-11-09 10:05:00|2026.3|2025.1|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|28
1636452600000|2021-11-09 10:10:00|2026.6|2025.4|2027.1|2025.9|2027.1|2025.9|2026.6|2025.4|30
1636452900000|2021-11-09 10:15:00|2026.8|2025.6|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|52
1636453200000|2021-11-09 10:20:00|2026.1|2024.9|2026.6|2025.4|2026.6|2025.4|2026.1|2024.9|19
1636453500000|2021-11-09 10:25:00|2026.3|2025.1|2026.6|2025.4|2026.6|2025.4|2026.1|2024.9|49
1636453800000|2021-11-09 10:30:00|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|37
1636454100000|2021-11-09 10:35:00|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|37
1636454400000|2021-11-09 10:40:00|2027.1|2025.9|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|49
1636454700000|2021-11-09 10:45:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|54
1636455000000|2021-11-09 10:50:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|29
1636455300000|2021-11-09 10:55:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|11
1636455600000|2021-11-09 11:00:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|75
1636455900000|2021-11-09 11:05:00|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|40
1636456200000|2021-11-09 11:10:00|2026.8|2025.6|2026.6|2025.4|2026.8|2025.6|2026.6|2025.4|54
1636456500000|2021-11-09 11:15:00|2026.8|2025.6|2027.6|2026.4|2027.6|2026.4|2026.6|2025.4|46
1636456800000|2021-11-09 11:20:00|2027.8|2026.6|2027.6|2026.4|2027.8|2026.6|2027.1|2025.9|43
1636457100000|2021-11-09 11:25:00|2028.1|2026.9|2028.1|2026.9|2028.1|2026.9|2028.1|2026.9|6
1636457400000|2021-11-09 11:30:00|2028.3|2027.1|2028.1|2026.9|2028.3|2027.1|2028.1|2026.9|8
1636457700000|2021-11-09 11:35:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|28
1636458000000|2021-11-09 11:40:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2027.6|2026.4|23
1636458300000|2021-11-09 11:45:00|2028.3|2027.1|2028.1|2026.9|2028.3|2027.1|2028.1|2026.9|8
1636458600000|2021-11-09 11:50:00|2028.3|2027.1|2028.6|2027.4|2028.6|2027.4|2028.1|2026.9|10
1636458900000|2021-11-09 11:55:00|2028.1|2026.9|2028.1|2026.9|2028.3|2027.1|2028.1|2026.9|45
1636459200000|2021-11-09 12:00:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|12
1636459500000|2021-11-09 12:05:00|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|62
1636459800000|2021-11-09 12:10:00|2027.1|2025.9|2027.1|2025.9|2027.1|2025.9|2027.1|2025.9|45
1636460100000|2021-11-09 12:15:00|2027.6|2026.4|2027.6|2026.4|2028.1|2026.9|2027.1|2025.9|38
1636460400000|2021-11-09 12:20:00|2028.1|2026.9|2027.6|2026.4|2028.1|2026.9|2027.1|2025.9|21
1636460700000|2021-11-09 12:25:00|2027.1|2025.9|2027.6|2026.4|2028.1|2026.9|2027.1|2025.9|48
1636461000000|2021-11-09 12:30:00|2028.1|2026.9|2027.6|2026.4|2028.1|2026.9|2027.3|2026.1|72
1636461300000|2021-11-09 12:35:00|2027.3|2026.1|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|13
1636461600000|2021-11-09 12:40:00|2027.6|2026.4|2027.1|2025.9|2027.6|2026.4|2026.6|2025.4|42
1636461900000|2021-11-09 12:45:00|2026.6|2025.4|2026.1|2024.9|2026.6|2025.4|2025.6|2024.4|76
1636462200000|2021-11-09 12:50:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|46
1636462500000|2021-11-09 12:55:00|2026.8|2025.6|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|30
1636462800000|2021-11-09 13:00:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|31
1636463100000|2021-11-09 13:05:00|2027.3|2026.1|2028.1|2026.9|2028.6|2027.4|2027.1|2025.9|116
1636463400000|2021-11-09 13:10:00|||||||||18
1636463700000|2021-11-09 13:15:00|2028.3|2027.1|2028.1|2026.9|2028.3|2027.1|2028.1|2026.9|30
1636464000000|2021-11-09 13:20:00|2028.3|2027.1|2027.1|2025.9|2028.6|2027.4|2027.1|2025.9|46
1636464300000|2021-11-09 13:25:00|2026.6|2025.4|2027.1|2025.9|2027.6|2026.4|2026.6|2025.4|35
1636464600000|2021-11-09 13:30:00|2027.3|2026.1|2026.8|2025.6|2027.6|2026.4|2026.6|2025.4|24
1636464900000|2021-11-09 13:35:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|32
1636465200000|2021-11-09 13:40:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2026.6|2025.4|23
1636465500000|2021-11-09 13:45:00|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|15
1636465800000|2021-11-09 13:50:00|2027.3|2026.1|2026.1|2024.9|2027.6|2026.4|2026.1|2024.9|13
1636466100000|2021-11-09 13:55:00|2025.6|2024.4|2026.1|2024.9|2026.1|2024.9|2025.1|2023.9|63
1636466400000|2021-11-09 14:00:00|2026.6|2025.4|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|40
1636466700000|2021-11-09 14:05:00|2026.6|2025.4|2027.6|2026.4|2027.6|2026.4|2026.6|2025.4|32
1636467000000|2021-11-09 14:10:00|2028.1|2026.9|2027.6|2026.4|2028.1|2026.9|2027.6|2026.4|25
1636467300000|2021-11-09 14:15:00|2028.1|2026.9|2029.1|2027.9|2029.1|2027.9|2028.1|2026.9|69
1636467600000|2021-11-09 14:20:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|31
1636467900000|2021-11-09 14:25:00|2028.6|2027.4|2028.6|2027.4|2029.1|2027.9|2028.6|2027.4|25
1636468200000|2021-11-09 14:30:00|2029.1|2027.9|2029.1|2027.9|2030.1|2028.9|2027.6|2026.4|416
1636468500000|2021-11-09 14:35:00|2028.6|2027.4|2027.6|2026.4|2028.8|2027.6|2027.1|2025.9|67
1636468800000|2021-11-09 14:40:00|2028.1|2026.9|2025.1|2023.9|2028.1|2026.9|2025.1|2023.9|134
1636469100000|2021-11-09 14:45:00|2025.6|2024.4|2023.6|2022.4|2026.1|2024.9|2022.6|2021.4|324
1636469400000|2021-11-09 14:50:00|2023.1|2021.9|2021.6|2020.4|2024.1|2022.9|2021.1|2019.9|246
1636469700000|2021-11-09 14:55:00|2021.1|2019.9|2017.1|2015.9|2022.1|2020.9|2016.1|2014.9|580
1636470000000|2021-11-09 15:00:00|2016.8|2015.6|2017.8|2016.6|2021.1|2019.9|2016.6|2015.4|353
1636470300000|2021-11-09 15:05:00|2017.6|2016.4|2018.6|2017.4|2020.6|2019.4|2017.6|2016.4|185
1636470600000|2021-11-09 15:10:00|2018.1|2016.9|2021.1|2019.9|2021.6|2020.4|2018.1|2016.9|156
1636470900000|2021-11-09 15:15:00|2020.6|2019.4|2022.6|2021.4|2023.1|2021.9|2020.1|2018.9|289
1636471200000|2021-11-09 15:20:00|2023.1|2021.9|2019.6|2018.4|2023.1|2021.9|2018.6|2017.4|224
1636471500000|2021-11-09 15:25:00|2020.1|2018.9|2021.3|2020.1|2022.1|2020.9|2019.6|2018.4|164
1636471800000|2021-11-09 15:30:00|2021.1|2019.9|2022.1|2020.9|2022.6|2021.4|2021.1|2019.9|101
1636472100000|2021-11-09 15:35:00|2022.6|2021.4|2021.6|2020.4|2022.6|2021.4|2021.1|2019.9|54
1636472400000|2021-11-09 15:40:00|2021.3|2020.1|2021.6|2020.4|2022.6|2021.4|2021.1|2019.9|85
1636472700000|2021-11-09 15:45:00|2021.1|2019.9|2020.8|2019.6|2021.6|2020.4|2020.6|2019.4|80
1636473000000|2021-11-09 15:50:00|2020.6|2019.4|2021.6|2020.4|2021.6|2020.4|2020.1|2018.9|139
1636473300000|2021-11-09 15:55:00|2021.8|2020.6|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|124
1636473600000|2021-11-09 16:00:00|2020.6|2019.4|2022.6|2021.4|2022.8|2021.6|2020.6|2019.4|169
1636473900000|2021-11-09 16:05:00|2022.1|2020.9|2022.1|2020.9|2022.6|2021.4|2022.1|2020.9|28
1636474200000|2021-11-09 16:10:00|2021.6|2020.4|2019.6|2018.4|2022.1|2020.9|2019.1|2017.9|119
1636474500000|2021-11-09 16:15:00|2019.1|2017.9|2021.1|2019.9|2021.1|2019.9|2018.6|2017.4|52
1636474800000|2021-11-09 16:20:00|2021.3|2020.1|2020.6|2019.4|2022.1|2020.9|2020.6|2019.4|121
1636475100000|2021-11-09 16:25:00|2021.1|2019.9|2020.6|2019.4|2021.6|2020.4|2020.1|2018.9|94
1636475400000|2021-11-09 16:30:00|2021.1|2019.9|2021.1|2019.9|2022.6|2021.4|2021.1|2019.9|53
1636475700000|2021-11-09 16:35:00|2021.3|2020.1|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|80
1636476000000|2021-11-09 16:40:00|2021.3|2020.1|2023.6|2022.4|2023.6|2022.4|2021.1|2019.9|48
1636476300000|2021-11-09 16:45:00|2023.3|2022.1|2022.1|2020.9|2023.6|2022.4|2021.6|2020.4|55
1636476600000|2021-11-09 16:50:00|2022.3|2021.1|2021.1|2019.9|2022.6|2021.4|2020.6|2019.4|45
1636476900000|2021-11-09 16:55:00|2020.6|2019.4|2020.6|2019.4|2021.1|2019.9|2020.1|2018.9|72
1636477200000|2021-11-09 17:00:00|2020.1|2018.9|2019.6|2018.4|2020.6|2019.4|2019.6|2018.4|60
1636477500000|2021-11-09 17:05:00|2019.1|2017.9|2019.6|2018.4|2020.6|2019.4|2019.1|2017.9|62
1636477800000|2021-11-09 17:10:00|2020.1|2018.9|2021.6|2020.4|2021.6|2020.4|2019.6|2018.4|89
1636478100000|2021-11-09 17:15:00|2021.8|2020.6|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|19
1636478400000|2021-11-09 17:20:00|2021.6|2020.4|2021.6|2020.4|2021.8|2020.6|2021.1|2019.9|27
1636478700000|2021-11-09 17:25:00|2022.1|2020.9|2021.1|2019.9|2022.1|2020.9|2020.6|2019.4|35
1636479000000|2021-11-09 17:30:00|2020.6|2019.4|2021.6|2020.4|2021.6|2020.4|2020.1|2018.9|168
1636479300000|2021-11-09 17:35:00|2021.3|2020.1|2021.1|2019.9|2021.6|2020.4|2020.6|2019.4|23
1636479600000|2021-11-09 17:40:00|2020.8|2019.6|2021.6|2020.4|2022.1|2020.9|2020.1|2018.9|62
1636479900000|2021-11-09 17:45:00|2021.8|2020.6|2021.6|2020.4|2022.1|2020.9|2021.1|2019.9|6
1636480200000|2021-11-09 17:50:00|2022.1|2020.9|2022.1|2020.9|2022.6|2021.4|2022.1|2020.9|25
1636480500000|2021-11-09 17:55:00|2021.8|2020.6|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|40
1636480800000|2021-11-09 18:00:00|2021.6|2020.4|2022.6|2021.4|2022.6|2021.4|2021.6|2020.4|43
1636481100000|2021-11-09 18:05:00|2022.1|2020.9|2023.6|2022.4|2023.6|2022.4|2021.8|2020.6|28
1636481400000|2021-11-09 18:10:00|2023.1|2021.9|2022.6|2021.4|2023.6|2022.4|2022.1|2020.9|41
1636481700000|2021-11-09 18:15:00|2022.3|2021.1|2023.1|2021.9|2023.1|2021.9|2022.1|2020.9|11
1636482000000|2021-11-09 18:20:00|2022.6|2021.4|2023.6|2022.4|2023.6|2022.4|2022.6|2021.4|54
1636482300000|2021-11-09 18:25:00|2023.3|2022.1|2021.6|2020.4|2023.6|2022.4|2021.6|2020.4|95
1636482600000|2021-11-09 18:30:00|2022.1|2020.9|2022.1|2020.9|2022.6|2021.4|2022.1|2020.9|47
1636482900000|2021-11-09 18:35:00|2021.6|2020.4|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|11
1636483200000|2021-11-09 18:40:00|2021.3|2020.1|2021.1|2019.9|2021.6|2020.4|2021.1|2019.9|23
1636483500000|2021-11-09 18:45:00|2021.6|2020.4|2021.1|2019.9|2022.1|2020.9|2020.6|2019.4|62
1636483800000|2021-11-09 18:50:00|2021.6|2020.4|2020.6|2019.4|2021.8|2020.6|2020.6|2019.4|72
1636484100000|2021-11-09 18:55:00|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|2020.1|2018.9|66
1636484400000|2021-11-09 19:00:00|2020.6|2019.4|2021.6|2020.4|2022.1|2020.9|2020.1|2018.9|98
1636484700000|2021-11-09 19:05:00|2021.3|2020.1|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|84
1636485000000|2021-11-09 19:10:00|2021.3|2020.1|2021.6|2020.4|2021.6|2020.4|2021.1|2019.9|68
1636485300000|2021-11-09 19:15:00|2021.8|2020.6|2022.6|2021.4|2023.1|2021.9|2021.8|2020.6|23
1636485600000|2021-11-09 19:20:00|2022.8|2021.6|2022.6|2021.4|2023.6|2022.4|2022.6|2021.4|74
1636485900000|2021-11-09 19:25:00|2022.1|2020.9|2021.1|2019.9|2022.6|2021.4|2021.1|2019.9|128
1636486200000|2021-11-09 19:30:00|2021.6|2020.4|2022.1|2020.9|2022.1|2020.9|2021.1|2019.9|88
1636486500000|2021-11-09 19:35:00|2021.8|2020.6|2022.6|2021.4|2022.6|2021.4|2021.6|2020.4|38
1636486800000|2021-11-09 19:40:00|2022.8|2021.6|2022.6|2021.4|2023.1|2021.9|2022.1|2020.9|52
1636487100000|2021-11-09 19:45:00|2023.1|2021.9|2022.6|2021.4|2023.1|2021.9|2022.6|2021.4|57
1636487400000|2021-11-09 19:50:00|2022.8|2021.6|2022.6|2021.4|2023.1|2021.9|2021.6|2020.4|48
1636487700000|2021-11-09 19:55:00|2022.3|2021.1|2023.1|2021.9|2023.6|2022.4|2022.1|2020.9|87
1636488000000|2021-11-09 20:00:00|2022.8|2021.6|2022.6|2021.4|2023.1|2021.9|2021.8|2020.6|59
1636488300000|2021-11-09 20:05:00|2022.1|2020.9|2022.6|2021.4|2022.6|2021.4|2022.1|2020.9|49
1636488600000|2021-11-09 20:10:00|2023.1|2021.9|2021.6|2020.4|2023.1|2021.9|2021.6|2020.4|71
1636488900000|2021-11-09 20:15:00|2021.8|2020.6|2021.1|2019.9|2022.6|2021.4|2021.1|2019.9|38
1636489200000|2021-11-09 20:20:00|2021.8|2019.8|2023.4|2021.4|2023.4|2021.4|2021.8|2019.8|75
1636489500000|2021-11-09 20:25:00|2023.3|2021.3|2022.7|2020.7|2023.4|2021.4|2022.4|2020.4|100
1636489800000|2021-11-09 20:30:00|2022.8|2020.8|2023|2021|2023.3|2021.3|2022|2020|54
1636490100000|2021-11-09 20:35:00|2022.9|2020.9|2023.1|2021.1|2023.4|2021.4|2022.4|2020.4|45
1636490400000|2021-11-09 20:40:00|2023|2021|2024.4|2022.4|2024.4|2022.4|2023|2021|31
1636490700000|2021-11-09 20:45:00|2024.7|2022.7|2024|2022|2025.6|2023.6|2023.7|2021.7|77
1636491000000|2021-11-09 20:50:00|2024.2|2022.2|2023.7|2021.7|2024.3|2022.3|2023.4|2021.4|37
1636491300000|2021-11-09 20:55:00|2023.8|2021.8|2024.2|2022.2|2025.4|2023.4|2023.5|2021.5|0
1636491600000|2021-11-09 21:00:00|2024.2|2022.2|2024.2|2022.2|2024.3|2022.3|2023.6|2021.6|3
1636491900000|2021-11-09 21:05:00|2024|2022|2024.5|2022.5|2024.8|2022.8|2023.9|2021.9|0
1636492200000|2021-11-09 21:10:00|2024.4|2022.4|2024.5|2022.5|2024.5|2022.5|2024.1|2022.1|0
1636492500000|2021-11-09 21:15:00|2024|2022|2023.6|2021.6|2024|2022|2023.6|2021.6|0
1636492800000|2021-11-09 21:20:00|2023.4|2021.4|2023.4|2021.4|2023.4|2021.4|2023.4|2021.4|0
1636493100000|2021-11-09 21:25:00|2023.6|2021.6|2023.1|2021.1|2023.6|2021.6|2023.1|2021.1|0
1636493400000|2021-11-09 21:30:00|2023.2|2021.2|2023.1|2021.1|2023.4|2021.4|2023.1|2021.1|0
1636493700000|2021-11-09 21:35:00|2023.2|2021.2|2023.2|2021.2|2023.5|2021.5|2023.2|2021.2|0
1636494000000|2021-11-09 21:40:00|2023.1|2021.1|2023.1|2021.1|2023.2|2021.2|2023.1|2021.1|0
1636494300000|2021-11-09 21:45:00|2023|2021|2023.9|2021.9|2023.9|2021.9|2023|2021|0
1636494600000|2021-11-09 21:50:00|2023.8|2021.8|2023.7|2021.7|2023.9|2021.9|2023.7|2021.7|0
1636494900000|2021-11-09 21:55:00|2023.4|2021.4|2024|2022|2024|2022|2023.4|2021.4|0
1636495200000|2021-11-09 22:00:00|2023.8|2021.8|2023.9|2021.9|2023.9|2021.9|2023.8|2021.8|0
1636495800000|2021-11-09 22:10:00|2023.8|2021.8|2023.8|2021.8|2023.9|2021.9|2023.8|2021.8|0
1636496400000|2021-11-09 22:20:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.7|2021.7|0
1636496700000|2021-11-09 22:25:00|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|0
1636497000000|2021-11-09 22:30:00|2023.8|2021.8|2023.8|2021.8|2023.9|2021.9|2023.7|2021.7|0
1636497300000|2021-11-09 22:35:00|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|0
1636497600000|2021-11-09 22:40:00|2023.8|2021.8|2023.7|2021.7|2023.8|2021.8|2023.7|2021.7|0
1636497900000|2021-11-09 22:45:00|2023.8|2021.8|2023.8|2021.8|2023.8|2021.8|2023.8|2021.8|0
1636498500000|2021-11-09 22:55:00|2023.9|2021.9|2023.9|2021.9|2024|2022|2023.9|2021.9|0
1636498800000|2021-11-09 23:00:00|2023.7|2021.7|2024.6|2022.6|2024.7|2022.7|2023.6|2021.6|0
1636499100000|2021-11-09 23:05:00|2024.7|2022.7|2024.9|2022.9|2025.2|2023.2|2024.6|2022.6|0
1636499400000|2021-11-09 23:10:00|2025.2|2023.2|2023.9|2021.9|2025.2|2023.2|2023.9|2021.9|0
1636499700000|2021-11-09 23:15:00|2024|2022|2023.7|2021.7|2024.3|2022.3|2023.1|2021.1|0
1636500000000|2021-11-09 23:20:00|2023.6|2021.6|2023.1|2021.1|2023.7|2021.7|2023.1|2021.1|0
1636500300000|2021-11-09 23:25:00|2022.9|2020.9|2023.1|2021.1|2023.2|2021.2|2022.4|2020.4|0
1636500600000|2021-11-09 23:30:00|2023|2021|2025.2|2023.2|2025.5|2023.5|2022.2|2020.2|0
1636500900000|2021-11-09 23:35:00|2025.3|2023.3|2024.8|2022.8|2025.3|2023.3|2024.3|2022.3|0
1636501200000|2021-11-09 23:40:00|2024.6|2022.6|2023.7|2021.7|2025.5|2023.5|2023.7|2021.7|0
1636501500000|2021-11-09 23:45:00|2022.6|2020.6|2017.6|2016.4|2022.6|2020.9|2017.3|2016.1|677
1636501800000|2021-11-09 23:50:00|2017.8|2016.6|2018.6|2017.4|2019.6|2018.4|2017.3|2016.1|245
1636502100000|2021-11-09 23:55:00|2019.1|2017.9|2017.6|2016.4|2019.1|2017.9|2017.1|2015.9|203
1636502400000|2021-11-10 00:00:00|2017.4|2016.6|2019.9|2019.1|2022.4|2021.6|2017.1|2016.3|1714
1636502700000|2021-11-10 00:05:00|2019.4|2018.6|2016.9|2016.1|2020.9|2020.1|2016.4|2015.6|963
1636503000000|2021-11-10 00:10:00|2016.4|2015.6|2020.9|2020.1|2020.9|2020.1|2014.9|2014.1|1295
1636503300000|2021-11-10 00:15:00|2021.4|2020.6|2017.9|2017.1|2021.4|2020.6|2017.4|2016.6|614
1636503600000|2021-11-10 00:20:00|2017.4|2016.6|2015.9|2015.1|2018.4|2017.6|2015.4|2014.6|560
1636503900000|2021-11-10 00:25:00|2015.4|2014.6|2018.4|2017.6|2018.4|2017.6|2015.4|2014.6|354
1636504200000|2021-11-10 00:30:00|2018.9|2018.1|2019.4|2018.6|2020.4|2019.6|2018.4|2017.6|440
1636504500000|2021-11-10 00:35:00|2019.9|2019.1|2019.4|2018.6|2021.9|2021.1|2019.4|2018.6|452
1636504800000|2021-11-10 00:40:00|2019.9|2019.1|2016.4|2015.6|2019.9|2019.1|2016.4|2015.6|463
1636505100000|2021-11-10 00:45:00|2015.9|2015.1|2016.9|2016.1|2017.4|2016.6|2015.4|2014.6|446
1636505400000|2021-11-10 00:50:00|2016.4|2015.6|2017.9|2017.1|2017.9|2017.1|2016.4|2015.6|279
1636505700000|2021-11-10 00:55:00|2018.4|2017.6|2018.9|2018.1|2019.1|2018.3|2017.9|2017.1|347
1636506000000|2021-11-10 01:00:00|2018.4|2017.6|2019.9|2019.1|2019.9|2019.1|2017.9|2017.1|232
1636506300000|2021-11-10 01:05:00|2020.4|2019.6|2019.9|2019.1|2020.9|2020.1|2019.9|2019.1|239
1636506600000|2021-11-10 01:10:00|2019.4|2018.6|2020.4|2019.6|2020.9|2020.1|2019.4|2018.6|273
1636506900000|2021-11-10 01:15:00|2020.9|2020.1|2020.9|2020.1|2021.9|2021.1|2019.9|2019.1|339
1636507200000|2021-11-10 01:20:00|2020.4|2019.6|2019.4|2018.6|2020.4|2019.6|2019.4|2018.6|169
1636507500000|2021-11-10 01:25:00|2019.9|2019.1|2019.9|2019.1|2020.4|2019.6|2019.4|2018.6|120
1636507800000|2021-11-10 01:30:00|2019.4|2018.6|2021.9|2021.1|2022.4|2021.6|2017.9|2017.1|494
1636508100000|2021-11-10 01:35:00|2022.1|2021.3|2019.9|2019.1|2022.4|2021.6|2019.9|2019.1|358
1636508400000|2021-11-10 01:40:00|2019.4|2018.6|2017.9|2017.1|2019.4|2018.6|2017.9|2017.1|293
1636508700000|2021-11-10 01:45:00|2017.4|2016.6|2016.9|2016.1|2017.9|2017.1|2016.4|2015.6|510
1636509000000|2021-11-10 01:50:00|2017.4|2016.6|2016.9|2016.1|2017.4|2016.6|2015.9|2015.1|418
1636509300000|2021-11-10 01:55:00|2016.6|2015.8|2017.4|2016.6|2017.9|2017.1|2015.9|2015.1|295
1636509600000|2021-11-10 02:00:00|2016.9|2016.1|2015.9|2015.1|2017.4|2016.6|2015.4|2014.6|223
1636509900000|2021-11-10 02:05:00|2015.4|2014.6|2014.9|2014.1|2016.4|2015.6|2014.4|2013.6|319
1636510200000|2021-11-10 02:10:00|2014.4|2013.6|2014.9|2014.1|2015.4|2014.6|2014.4|2013.6|214
1636510500000|2021-11-10 02:15:00|2015.1|2014.3|2015.4|2014.6|2015.4|2014.6|2014.9|2014.1|122
1636510800000|2021-11-10 02:20:00|2015.1|2014.3|2014.4|2013.6|2015.4|2014.6|2014.4|2013.6|184
1636511100000|2021-11-10 02:25:00|2014.9|2014.1|2014.4|2013.6|2014.9|2014.1|2014.4|2013.6|152
1636511400000|2021-11-10 02:30:00|2013.9|2013.1|2010.1|2009.3|2014.4|2013.6|2009.9|2009.1|810
1636511700000|2021-11-10 02:35:00|2010.4|2009.6|2007.9|2007.1|2010.4|2009.6|2007.9|2007.1|839
1636512000000|2021-11-10 02:40:00|2008.4|2007.6|2008.9|2008.1|2009.9|2009.1|2007.9|2007.1|295
1636512300000|2021-11-10 02:45:00|2008.4|2007.6|2007.9|2007.1|2008.9|2008.1|2006.9|2006.1|281
1636512600000|2021-11-10 02:50:00|2008.4|2007.6|2007.4|2006.6|2008.4|2007.6|2006.9|2006.1|112
1636512900000|2021-11-10 02:55:00|2007.9|2007.1|2008.4|2007.6|2008.4|2007.6|2007.9|2007.1|121
1636513200000|2021-11-10 03:00:00|2007.9|2007.1|2009.4|2008.6|2009.6|2008.8|2007.9|2007.1|209
1636513500000|2021-11-10 03:05:00|2009.9|2009.1|2008.9|2008.1|2009.9|2009.1|2008.9|2008.1|116
1636513800000|2021-11-10 03:10:00|2009.4|2008.6|2009.9|2009.1|2009.9|2009.1|2009.4|2008.6|84
1636514100000|2021-11-10 03:15:00|2009.4|2008.6|2009.4|2008.6|2009.4|2008.6|2008.4|2007.6|134
1636514400000|2021-11-10 03:20:00|2009.9|2009.1|2009.9|2009.1|2009.9|2009.1|2008.9|2008.1|101
1636514700000|2021-11-10 03:25:00|2009.4|2008.6|2009.9|2009.1|2010.4|2009.6|2009.4|2008.6|130
1636515000000|2021-11-10 03:30:00|2010.1|2009.3|2011.9|2011.1|2011.9|2011.1|2008.4|2007.6|765
1636515300000|2021-11-10 03:35:00|2012.4|2011.6|2009.9|2009.1|2012.4|2011.6|2009.9|2009.1|546
1636515600000|2021-11-10 03:40:00|2009.4|2008.6|2010.4|2009.6|2010.4|2009.6|2008.4|2007.6|503
1636515900000|2021-11-10 03:45:00|2009.9|2009.1|2008.9|2008.1|2010.4|2009.6|2008.4|2007.6|181
1636516200000|2021-11-10 03:50:00|2008.4|2007.6|2006.9|2006.1|2008.9|2008.1|2006.9|2006.1|507
1636516500000|2021-11-10 03:55:00|2007.1|2006.3|2008.9|2008.1|2009.4|2008.6|2006.9|2006.1|307
1636516800000|2021-11-10 04:00:00|2009.4|2008.6|2008.9|2008.1|2009.4|2008.6|2008.9|2008.1|162
1636517100000|2021-11-10 04:05:00|2009.4|2008.6|2007.9|2007.1|2009.4|2008.6|2007.4|2006.6|305
1636517400000|2021-11-10 04:10:00|2007.4|2006.6|2007.4|2006.6|2007.9|2007.1|2006.9|2006.1|223
1636517700000|2021-11-10 04:15:00|2007.6|2006.8|2006.9|2006.1|2007.6|2006.8|2006.9|2006.1|77
1636518000000|2021-11-10 04:20:00|2006.4|2005.6|2006.9|2006.1|2006.9|2006.1|2006.4|2005.6|129
1636518300000|2021-11-10 04:25:00|2007.4|2006.6|2008.9|2008.1|2008.9|2008.1|2007.4|2006.6|169
1636518600000|2021-11-10 04:30:00|2008.4|2007.6|2008.9|2008.1|2008.9|2008.1|2008.4|2007.6|316
1636518900000|2021-11-10 04:35:00|2008.4|2007.6|2008.9|2008.1|2008.9|2008.1|2008.4|2007.6|90
1636519200000|2021-11-10 04:40:00|2009.4|2008.6|2009.4|2008.6|2009.9|2009.1|2008.9|2008.1|332
1636519500000|2021-11-10 04:45:00|2009.9|2009.1|2010.4|2009.6|2010.4|2009.6|2009.9|2009.1|276
1636519800000|2021-11-10 04:50:00|2009.9|2009.1|2009.9|2009.1|2010.4|2009.6|2009.9|2009.1|277
1636520100000|2021-11-10 04:55:00|2010.4|2009.6|2009.9|2009.1|2010.4|2009.6|2009.9|2009.1|132
1636520400000|2021-11-10 05:00:00|2010.4|2009.6|2009.9|2009.1|2011.4|2010.6|2009.9|2009.1|404
1636520700000|2021-11-10 05:05:00|2009.4|2008.6|2009.4|2008.6|2009.9|2009.1|2009.4|2008.6|136
1636521000000|2021-11-10 05:10:00|2009.9|2009.1|2009.9|2009.1|2009.9|2009.1|2009.9|2009.1|59
1636521300000|2021-11-10 05:15:00|2010.4|2009.6|2009.9|2009.1|2010.4|2009.6|2009.9|2009.1|189
1636521600000|2021-11-10 05:20:00|2009.4|2008.6|2009.4|2008.6|2009.9|2009.1|2008.9|2008.1|379
1636521900000|2021-11-10 05:25:00|2009.6|2008.8|2009.9|2009.1|2009.9|2009.1|2009.4|2008.6|167
1636522200000|2021-11-10 05:30:00|2010.4|2009.6|2008.9|2008.1|2010.4|2009.6|2008.9|2008.1|365
1636522500000|2021-11-10 05:35:00|2008.4|2007.6|2009.3|2008.5|2009.8|2009|2007.8|2007|881
1636522800000|2021-11-10 05:40:00|2009.8|2009|2009.3|2008.5|2010.3|2009.5|2009.3|2008.5|644
1636523100000|2021-11-10 05:45:00|2008.8|2008|2008.8|2008|2009.3|2008.5|2008.3|2007.5|415
1636523400000|2021-11-10 05:50:00|2008.3|2007.5|2007.8|2007|2008.8|2008|2007.8|2007|508
1636523700000|2021-11-10 05:55:00|2007.3|2006.5|2006.8|2006|2007.8|2007|2006.8|2006|1918
1636524000000|2021-11-10 06:00:00|2007.3|2006.5|2007.8|2007|2008.3|2007.5|2007.3|2006.5|1401
1636524300000|2021-11-10 06:05:00|2008.3|2007.5|2007.8|2007|2008.3|2007.5|2007.8|2007|399
1636524600000|2021-11-10 06:10:00|2008.5|2006.5|2008.7|2006.7|2009|2007|2008.1|2006.1|6
1636524900000|2021-11-10 06:15:00|2008.8|2006.8|2009.6|2007.6|2009.6|2007.6|2008.7|2006.7|627
1636525200000|2021-11-10 06:20:00|2009.4|2007.4|2009.3|2007.3|2009.6|2007.6|2009.3|2007.3|0
1636525500000|2021-11-10 06:25:00|2009.6|2007.6|2009.7|2007.7|2009.9|2007.9|2009.4|2007.4|0
1636525800000|2021-11-10 06:30:00|2009.8|2007.8|2010.5|2008.5|2010.5|2008.5|2009.6|2007.6|0
1636526100000|2021-11-10 06:35:00|2010.4|2008.4|2012.5|2010.5|2012.6|2010.6|2010.3|2008.3|0
1636526400000|2021-11-10 06:40:00|2012.6|2010.6|2012.9|2010.9|2013.2|2011.2|2012.5|2010.5|0
1636526700000|2021-11-10 06:45:00|2013.2|2011.2|2013|2011|2013.3|2011.3|2012.6|2010.6|0
1636527000000|2021-11-10 06:50:00|2013.4|2011.4|2013.6|2011.6|2013.9|2011.9|2013.1|2011.1|0
1636527300000|2021-11-10 06:55:00|2013.5|2011.5|2012.9|2010.9|2013.6|2011.6|2012.7|2010.7|0
1636527600000|2021-11-10 07:00:00|2013|2011|2013.9|2011.9|2014.2|2012.2|2012.8|2010.8|0
1636527900000|2021-11-10 07:05:00|2014.2|2012.2|2016|2014|2016.3|2014.3|2014.2|2012.2|0
1636528200000|2021-11-10 07:10:00|2015.9|2013.9|2016|2014|2016.3|2014.3|2015.4|2013.4|0
1636528500000|2021-11-10 07:15:00|2016.2|2014.2|2018.6|2016.6|2018.9|2016.9|2016.2|2014.2|0
1636528800000|2021-11-10 07:20:00|2018.4|2016.4|2019.1|2017.1|2019.4|2017.4|2018.4|2016.4|0
1636529100000|2021-11-10 07:25:00|2018.9|2016.9|2017.3|2015.3|2019.1|2017.1|2016.7|2014.7|0
1636529400000|2021-11-10 07:30:00|2017.4|2015.4|2018|2016.8|2019.5|2018.3|2017.2|2015.2|382
1636529700000|2021-11-10 07:35:00|2017.5|2016.3|2017.5|2016.3|2018|2016.8|2017|2015.8|125
1636530000000|2021-11-10 07:40:00|2017.2|2016|2016.5|2015.3|2017.7|2016.5|2016.5|2015.3|91
1636530300000|2021-11-10 07:45:00|2017|2015.8|2015.5|2014.3|2017|2015.8|2015.5|2014.3|124
1636530600000|2021-11-10 07:50:00|2016|2014.8|2016|2014.8|2016|2014.8|2015.5|2014.3|41
1636530900000|2021-11-10 07:55:00|2015.7|2014.5|2016|2014.8|2016|2014.8|2015.5|2014.3|42
1636531200000|2021-11-10 08:00:00|2016.5|2015.3|2017|2015.8|2017.5|2016.3|2016.5|2015.3|158
1636531500000|2021-11-10 08:05:00|2017.2|2016|2018|2016.8|2018.5|2017.3|2016|2014.8|196
1636531800000|2021-11-10 08:10:00|2018.2|2017|2018.5|2017.3|2019|2017.8|2018|2016.8|159
1636532100000|2021-11-10 08:15:00|2018.7|2017.5|2018.5|2017.3|2019|2017.8|2018|2016.8|31
1636532400000|2021-11-10 08:20:00|2018.2|2017|2017.5|2016.3|2018.5|2017.3|2017.5|2016.3|38
1636532700000|2021-11-10 08:25:00|2018|2016.8|2018|2016.8|2018.5|2017.3|2017.5|2016.3|84
1636533000000|2021-11-10 08:30:00|2018.5|2017.3|2017.2|2016|2018.5|2017.3|2017|2015.8|69
1636533300000|2021-11-10 08:35:00|2017.5|2016.3|2016.5|2015.3|2017.5|2016.3|2016|2014.8|29
1636533600000|2021-11-10 08:40:00|2016.2|2015|2016.5|2015.3|2017|2015.8|2016|2014.8|35
1636533900000|2021-11-10 08:45:00|2016|2014.8|2017.5|2016.3|2017.7|2016.5|2016|2014.8|126
1636534200000|2021-11-10 08:50:00|2017.2|2016|2016.5|2015.3|2017.2|2016|2016.5|2015.3|24
1636534500000|2021-11-10 08:55:00|2016|2014.8|2015.5|2014.3|2016|2014.8|2015.5|2014.3|20
1636534800000|2021-11-10 09:00:00|2015.2|2014|2015.5|2014.3|2016|2014.8|2015|2013.8|71
1636535100000|2021-11-10 09:05:00|2015.7|2014.5|2014|2012.8|2016.5|2015.3|2013.5|2012.3|54
1636535400000|2021-11-10 09:10:00|2013.5|2012.3|2014|2012.8|2014|2012.8|2013|2011.8|72
1636535700000|2021-11-10 09:15:00|2013.5|2012.3|2013.5|2012.3|2014.5|2013.3|2013|2011.8|72
1636536000000|2021-11-10 09:20:00|2013|2011.8|2013|2011.8|2013.5|2012.3|2012.2|2011|93
1636536300000|2021-11-10 09:25:00|2013.2|2012|2012.5|2011.3|2013.5|2012.3|2012.5|2011.3|26
1636536600000|2021-11-10 09:30:00|2012.7|2011.5|2014|2012.8|2014|2012.8|2012.5|2011.3|51
1636536900000|2021-11-10 09:35:00|2013.7|2012.5|2014|2012.8|2014|2012.8|2013.2|2012|13
1636537200000|2021-11-10 09:40:00|2014.5|2013.3|2015.5|2014.3|2015.5|2014.3|2014|2012.8|21
1636537500000|2021-11-10 09:45:00|2015|2013.8|2016|2014.8|2016.5|2015.3|2015|2013.8|63
1636537800000|2021-11-10 09:50:00|2016.2|2015|2015.5|2014.3|2016.5|2015.3|2015.5|2014.3|36
1636538100000|2021-11-10 09:55:00|2015.7|2014.5|2015.5|2014.3|2016|2014.8|2015.2|2014|15
1636538400000|2021-11-10 10:00:00|2016|2014.8|2015.2|2014|2016|2014.8|2015|2013.8|34
1636538700000|2021-11-10 10:05:00|2015|2013.8|2015|2013.8|2016|2014.8|2015|2013.8|70
1636539000000|2021-11-10 10:10:00|2015.2|2014|2014.5|2013.3|2015.5|2014.3|2014.5|2013.3|18
1636539300000|2021-11-10 10:15:00|2015|2013.8|2015|2013.8|2015|2013.8|2014.2|2013|47
1636539600000|2021-11-10 10:20:00|2015.2|2014|2015|2013.8|2015.5|2014.3|2015|2013.8|17
1636539900000|2021-11-10 10:25:00|2015.2|2014|2015.5|2014.3|2015.5|2014.3|2015|2013.8|34
1636540200000|2021-11-10 10:30:00|2015|2013.8|2014|2012.8|2015|2013.8|2013.2|2012|129
1636540500000|2021-11-10 10:35:00|2013.7|2012.5|2013|2011.8|2014|2012.8|2013|2011.8|18
1636540800000|2021-11-10 10:40:00|2012.7|2011.5|2013.5|2012.3|2013.5|2012.3|2012.5|2011.3|17
1636541100000|2021-11-10 10:45:00|2013.2|2012|2013|2011.8|2013.7|2012.5|2012.7|2011.5|20
1636541400000|2021-11-10 10:50:00|2012.7|2011.5|2013|2011.8|2013.5|2012.3|2012.5|2011.3|17
1636541700000|2021-11-10 10:55:00|2013.2|2012|2013.5|2012.3|2014|2012.8|2013|2011.8|19
1636542000000|2021-11-10 11:00:00|2013.7|2012.5|2014|2012.8|2014|2012.8|2013|2011.8|12
1636542300000|2021-11-10 11:05:00|2014.2|2013|2014.5|2013.3|2014.5|2013.3|2014|2012.8|22
1636542600000|2021-11-10 11:10:00|2014.2|2013|2013.5|2012.3|2014.5|2013.3|2013.5|2012.3|46
1636542900000|2021-11-10 11:15:00|2013.2|2012|2012|2010.8|2013.5|2012.3|2012|2010.8|55
1636543200000|2021-11-10 11:20:00|2012.2|2011|2012.5|2011.3|2013|2011.8|2012.2|2011|24
1636543500000|2021-11-10 11:25:00|2012.7|2011.5|2013.5|2012.3|2013.5|2012.3|2012.7|2011.5|13
1636543800000|2021-11-10 11:30:00|2013.2|2012|2013|2011.8|2013.5|2012.3|2012.5|2011.3|15
1636544100000|2021-11-10 11:35:00|2012.7|2011.5|2012|2010.8|2013|2011.8|2011.2|2010|25
1636544400000|2021-11-10 11:40:00|2012.5|2011.3|2012.2|2011|2013|2011.8|2012|2010.8|74
1636544700000|2021-11-10 11:45:00|2012|2010.8|2012.5|2011.3|2012.5|2011.3|2012|2010.8|10
1636545000000|2021-11-10 11:50:00|2012.2|2011|2012.2|2011|2012.5|2011.3|2012|2010.8|104
1636545300000|2021-11-10 11:55:00|2012.5|2011.3|2011.5|2010.3|2012.5|2011.3|2011.5|2010.3|73
1636545600000|2021-11-10 12:00:00|2012|2010.8|2012|2010.8|2012|2010.8|2011.5|2010.3|82
1636545900000|2021-11-10 12:05:00|2012.5|2011.3|2013|2011.8|2013|2011.8|2012.2|2011|19
1636546200000|2021-11-10 12:10:00|2012.5|2011.3|2013|2011.8|2013.2|2012|2012.5|2011.3|56
1636546500000|2021-11-10 12:15:00|2012.5|2011.3|2013|2011.8|2013|2011.8|2012.5|2011.3|34
1636546800000|2021-11-10 12:20:00|2012.5|2011.3|2013|2011.8|2013|2011.8|2012.5|2011.3|23
1636547100000|2021-11-10 12:25:00|2013.2|2012|2013.5|2012.3|2013.5|2012.3|2013.2|2012|7
1636547400000|2021-11-10 12:30:00|2013.2|2012|2013|2011.8|2013.5|2012.3|2012.5|2011.3|17
1636547700000|2021-11-10 12:35:00|2013.2|2012|2014|2012.8|2014|2012.8|2013|2011.8|19
1636548000000|2021-11-10 12:40:00|2014.2|2013|2015|2013.8|2015|2013.8|2014.2|2013|31
1636548300000|2021-11-10 12:45:00|2014.7|2013.5|2014.5|2013.3|2015|2013.8|2014.5|2013.3|28
1636548600000|2021-11-10 12:50:00|2014.7|2013.5|2015|2013.8|2015.5|2014.3|2014.5|2013.3|27
1636548900000|2021-11-10 12:55:00|2015.2|2014|2015.5|2014.3|2015.5|2014.3|2015.2|2014|74
1636549200000|2021-11-10 13:00:00|2015|2013.8|2015|2013.8|2015|2013.8|2015|2013.8|14
1636549500000|2021-11-10 13:05:00|2015.5|2014.3|2015.5|2014.3|2015.5|2014.3|2015|2013.8|34
1636549800000|2021-11-10 13:10:00|2015|2013.8|2015|2013.8|2015.5|2014.3|2015|2013.8|28
1636550100000|2021-11-10 13:15:00|2015.5|2014.3|2015.5|2014.3|2015.5|2014.3|2015.2|2014|38
1636550400000|2021-11-10 13:20:00|2015.2|2014|2015.5|2014.3|2015.5|2014.3|2015|2013.8|19
1636550700000|2021-11-10 13:25:00|2015.2|2014|2015|2013.8|2015.5|2014.3|2015|2013.8|7
1636551000000|2021-11-10 13:30:00|2013.2|2012|2015|2013.8|2016|2014.8|2013.2|2012|317
1636551300000|2021-11-10 13:35:00|2015.5|2014.3|2014|2012.8|2015.5|2014.3|2013.5|2012.3|115
1636551600000|2021-11-10 13:40:00|2014.2|2013|2016|2014.8|2016|2014.8|2014.2|2013|104
1636551900000|2021-11-10 13:45:00|2016.2|2015|2015.5|2014.3|2016.5|2015.3|2014.5|2013.3|175
1636552200000|2021-11-10 13:50:00|2016|2014.8|2017.5|2016.3|2017.5|2016.3|2015.5|2014.3|77
1636552500000|2021-11-10 13:55:00|2018|2016.8|2018|2016.8|2018|2016.8|2017.5|2016.3|57
1636552800000|2021-11-10 14:00:00|2018.5|2017.3|2017.5|2016.3|2018.5|2017.3|2017.5|2016.3|96
1636553100000|2021-11-10 14:05:00|2018|2016.8|2017.5|2016.3|2019|2017.8|2017.5|2016.3|86
1636553400000|2021-11-10 14:10:00|2017|2015.8|2018|2016.8|2018|2016.8|2017|2015.8|16
1636553700000|2021-11-10 14:15:00|2018.5|2017.3|2017.5|2016.3|2018.5|2017.3|2017.5|2016.3|50
1636554000000|2021-11-10 14:20:00|2017.7|2016.5|2018|2016.8|2018.5|2017.3|2017.5|2016.3|31
1636554300000|2021-11-10 14:25:00|2017.7|2016.5|2017.5|2016.3|2018|2016.8|2017.5|2016.3|6
1636554600000|2021-11-10 14:30:00|2017.2|2016|2018.5|2017.3|2019|2017.8|2017|2015.8|324
1636554900000|2021-11-10 14:35:00|2019|2017.8|2020.5|2019.3|2021.2|2020|2018.7|2017.5|251
1636555200000|2021-11-10 14:40:00|2021|2019.8|2021|2019.8|2022|2020.8|2020.5|2019.3|100
1636555500000|2021-11-10 14:45:00|2021.5|2020.3|2023.5|2022.3|2024|2022.8|2021|2019.8|147
1636555800000|2021-11-10 14:50:00|2023|2021.8|2025|2023.8|2025|2023.8|2022.5|2021.3|189
1636556100000|2021-11-10 14:55:00|2025.5|2024.3|2026|2024.8|2026.5|2025.3|2024.5|2023.3|153
1636556400000|2021-11-10 15:00:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2025|2023.8|207
1636556700000|2021-11-10 15:05:00|2026.2|2025|2025.5|2024.3|2026.5|2025.3|2025|2023.8|47
1636557000000|2021-11-10 15:10:00|2025.2|2024|2026|2024.8|2026|2024.8|2025|2023.8|97
1636557300000|2021-11-10 15:15:00|2026.2|2025|2026.5|2025.3|2027.5|2026.3|2025.5|2024.3|144
1636557600000|2021-11-10 15:20:00|2027|2025.8|2025.5|2024.3|2027.5|2026.3|2025.5|2024.3|151
1636557900000|2021-11-10 15:25:00|2026|2024.8|2025.5|2024.3|2026.5|2025.3|2025|2023.8|113
1636558200000|2021-11-10 15:30:00|2025|2023.8|2025|2023.8|2026|2024.8|2025|2023.8|64
1636558500000|2021-11-10 15:35:00|2025.5|2024.3|2027|2025.8|2027.5|2026.3|2025.5|2024.3|50
1636558800000|2021-11-10 15:40:00|2027.2|2026|2026.5|2025.3|2027.5|2026.3|2026|2024.8|39
1636559100000|2021-11-10 15:45:00|2026|2024.8|2027.5|2026.3|2028|2026.8|2026|2024.8|175
1636559400000|2021-11-10 15:50:00|2028|2026.8|2028|2026.8|2028.5|2027.3|2027.5|2026.3|50
1636559700000|2021-11-10 15:55:00|2028.5|2027.3|2027.5|2026.3|2028.7|2027.5|2027.5|2026.3|49
1636560000000|2021-11-10 16:00:00|2027.7|2026.5|2027.5|2026.3|2028.7|2027.5|2027.5|2026.3|92
1636560300000|2021-11-10 16:05:00|2028|2026.8|2027.5|2026.3|2028|2026.8|2026.5|2025.3|68
1636560600000|2021-11-10 16:10:00|2027|2025.8|2027|2025.8|2027.5|2026.3|2027|2025.8|47
1636560900000|2021-11-10 16:15:00|2027.2|2026|2027.5|2026.3|2028|2026.8|2027|2025.8|65
1636561200000|2021-11-10 16:20:00|2027|2025.8|2026.5|2025.3|2027.5|2026.3|2026.5|2025.3|103
1636561500000|2021-11-10 16:25:00|2027|2025.8|2025|2023.8|2027|2025.8|2025|2023.8|291
1636561800000|2021-11-10 16:30:00|2025.5|2024.3|2024.5|2023.3|2025.5|2024.3|2024|2022.8|288
1636562100000|2021-11-10 16:35:00|2024.2|2023|2024|2022.8|2024.5|2023.3|2024|2022.8|88
1636562400000|2021-11-10 16:40:00|2023.5|2022.3|2023.5|2022.3|2025|2023.8|2023.5|2022.3|286
1636562700000|2021-11-10 16:45:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2023.5|2022.3|354
1636563000000|2021-11-10 16:50:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023|2021.8|173
1636563300000|2021-11-10 16:55:00|2023.2|2022|2024.5|2023.3|2024.5|2023.3|2023.2|2022|103
1636563600000|2021-11-10 17:00:00|2024.7|2023.5|2023.5|2022.3|2024.7|2023.5|2023.5|2022.3|264
1636563900000|2021-11-10 17:05:00|2023.7|2022.5|2023|2021.8|2024|2022.8|2022.5|2021.3|155
1636564200000|2021-11-10 17:10:00|2023.5|2022.3|2022.5|2021.3|2023.5|2022.3|2022.5|2021.3|68
1636564500000|2021-11-10 17:15:00|2022|2020.8|2022.5|2021.3|2023|2021.8|2022|2020.8|76
1636564800000|2021-11-10 17:20:00|2023|2021.8|2022|2020.8|2023|2021.8|2022|2020.8|48
1636565100000|2021-11-10 17:25:00|2022.5|2021.3|2021.5|2020.3|2022.5|2021.3|2021.5|2020.3|40
1636565400000|2021-11-10 17:30:00|2021.7|2020.5|2022|2020.8|2022.5|2021.3|2021.5|2020.3|54
1636565700000|2021-11-10 17:35:00|2022.5|2021.3|2021.7|2020.5|2022.5|2021.3|2021.5|2020.3|45
1636566000000|2021-11-10 17:40:00|2022|2020.8|2020.5|2019.3|2022|2020.8|2020|2018.8|69
1636566300000|2021-11-10 17:45:00|2020.2|2019|2020|2018.8|2020.2|2019|2019.5|2018.3|41
1636566600000|2021-11-10 17:50:00|2020.2|2019|2021.5|2020.3|2021.5|2020.3|2020|2018.8|37
1636566900000|2021-11-10 17:55:00|2022|2020.8|2022|2020.8|2022.5|2021.3|2021.5|2020.3|69
1636567200000|2021-11-10 18:00:00|2021.7|2020.5|2020.5|2019.3|2022.5|2021.3|2020.5|2019.3|111
1636567500000|2021-11-10 18:05:00|2020|2018.8|2021|2019.8|2021.5|2020.3|2019|2017.8|223
1636567800000|2021-11-10 18:10:00|2021.2|2020|2020|2018.8|2022|2020.8|2019.5|2018.3|70
1636568100000|2021-11-10 18:15:00|2019.5|2018.3|2018.5|2017.3|2019.5|2018.3|2018|2016.8|145
1636568400000|2021-11-10 18:20:00|2019|2017.8|2019|2017.8|2019|2017.8|2018|2016.8|126
1636568700000|2021-11-10 18:25:00|2018.7|2017.5|2019.5|2018.3|2020|2018.8|2018.2|2017|83
1636569000000|2021-11-10 18:30:00|2019.7|2018.5|2020|2018.8|2020.5|2019.3|2019.5|2018.3|41
1636569300000|2021-11-10 18:35:00|2019.7|2018.5|2018|2016.8|2020|2018.8|2018|2016.8|35
1636569600000|2021-11-10 18:40:00|2018.2|2017|2017.5|2016.3|2018.5|2017.3|2017.5|2016.3|54
1636569900000|2021-11-10 18:45:00|2017.7|2016.5|2016|2014.8|2018|2016.8|2015.5|2014.3|129
1636570200000|2021-11-10 18:50:00|2015.7|2014.5|2014|2012.8|2016|2014.8|2013.7|2012.5|85
1636570500000|2021-11-10 18:55:00|2013.7|2012.5|2014.5|2013.3|2015|2013.8|2013|2011.8|138
1636570800000|2021-11-10 19:00:00|2014|2012.8|2012.2|2011|2014.5|2013.3|2012|2010.8|100
1636571100000|2021-11-10 19:05:00|2012.5|2011.3|2013|2011.8|2014|2012.8|2012|2010.8|78
1636571400000|2021-11-10 19:10:00|2013.2|2012|2011.5|2010.3|2013.2|2012|2011.2|2010|74
1636571700000|2021-11-10 19:15:00|2011|2009.8|2012|2010.8|2013.2|2012|2011|2009.8|86
1636572000000|2021-11-10 19:20:00|2011.7|2010.5|2010.5|2009.3|2013|2011.8|2010|2008.8|90
1636572300000|2021-11-10 19:25:00|2010.2|2009|2008|2006.8|2010.5|2009.3|2008|2006.8|79
1636572600000|2021-11-10 19:30:00|2008.5|2007.3|2008|2006.8|2009.5|2008.3|2008|2006.8|127
1636572900000|2021-11-10 19:35:00|2008.5|2007.3|2007|2005.8|2009|2007.8|2007|2005.8|152
1636573200000|2021-11-10 19:40:00|2007.5|2006.3|2005.5|2004.3|2008|2006.8|2005.5|2004.3|53
1636573500000|2021-11-10 19:45:00|2005|2003.8|2008|2006.8|2008.5|2007.3|2005|2003.8|115
1636573800000|2021-11-10 19:50:00|2007.5|2006.3|2007.5|2006.3|2008.5|2007.3|2007|2005.8|93
1636574100000|2021-11-10 19:55:00|2008|2006.8|2006.5|2005.3|2008.5|2007.3|2006.5|2005.3|92
1636574400000|2021-11-10 20:00:00|2006.7|2005.5|2007.5|2006.3|2008|2006.8|2006|2004.8|190
1636574700000|2021-11-10 20:05:00|2007.2|2006|2007.7|2006.5|2009|2007.8|2007|2005.8|249
1636575000000|2021-11-10 20:10:00|2008|2006.8|2009|2007.8|2009.5|2008.3|2007.5|2006.3|117
1636575300000|2021-11-10 20:15:00|2009.5|2008.3|2011|2009.8|2011.5|2010.3|2009.5|2008.3|93
1636575600000|2021-11-10 20:20:00|2011.6|2009.6|2010.3|2008.3|2013|2011|2010.1|2008.1|104
1636575900000|2021-11-10 20:25:00|2010.4|2008.4|2011|2009|2011.5|2009.5|2010.3|2008.3|91
1636576200000|2021-11-10 20:30:00|2011.2|2009.2|2010.6|2008.6|2011.7|2009.7|2010|2008|93
1636576500000|2021-11-10 20:35:00|2010.9|2008.9|2009.7|2007.7|2010.9|2008.9|2009.6|2007.6|85
1636576800000|2021-11-10 20:40:00|2009.8|2007.8|2007.2|2005.2|2011|2009|2007.2|2005.2|234
1636577100000|2021-11-10 20:45:00|2007.3|2005.3|2007.7|2005.7|2008.7|2006.7|2006.5|2004.5|52
1636577400000|2021-11-10 20:50:00|2008.3|2006.3|2009.8|2007.8|2010.5|2008.5|2007.8|2005.8|397
1636577700000|2021-11-10 20:55:00|2009.9|2007.9|2010.2|2008.2|2011.8|2009.8|2009.8|2007.8|6
1636578000000|2021-11-10 21:00:00|2010.1|2008.1|2009.5|2007.5|2010.1|2008.1|2008.8|2006.8|8
1636578300000|2021-11-10 21:05:00|2009.4|2007.4|2008.8|2006.8|2009.4|2007.4|2008.5|2006.5|0
1636578600000|2021-11-10 21:10:00|2008.7|2006.7|2009.6|2007.6|2009.7|2007.7|2008.4|2006.4|0
1636578900000|2021-11-10 21:15:00|2009.3|2007.3|2009.2|2007.2|2009.3|2007.3|2009|2007|0
1636579200000|2021-11-10 21:20:00|2009.3|2007.3|2009.6|2007.6|2009.6|2007.6|2009.3|2007.3|0
1636579500000|2021-11-10 21:25:00|2009.5|2007.5|2009.4|2007.4|2009.6|2007.6|2009.4|2007.4|0
1636579800000|2021-11-10 21:30:00|2009.5|2007.5|2009.7|2007.7|2009.7|2007.7|2009.5|2007.5|0
1636580100000|2021-11-10 21:35:00|2009.5|2007.5|2009.7|2007.7|2009.7|2007.7|2009.5|2007.5|0
1636580400000|2021-11-10 21:40:00|2009.4|2007.4|2009.5|2007.5|2009.6|2007.6|2009.4|2007.4|0
1636580700000|2021-11-10 21:45:00|2009.1|2007.1|2009.2|2007.2|2009.2|2007.2|2008.9|2006.9|0
1636581000000|2021-11-10 21:50:00|2009.1|2007.1|2009.1|2007.1|2009.1|2007.1|2009.1|2007.1|0
1636581300000|2021-11-10 21:55:00|2009.2|2007.2|2008.8|2006.8|2009.2|2007.2|2008.7|2006.7|0
1636581600000|2021-11-10 22:00:00|2008.9|2006.9|2008.8|2006.8|2008.9|2006.9|2008.8|2006.8|0
1636581900000|2021-11-10 22:05:00|2008.9|2006.9|2008.9|2006.9|2008.9|2006.9|2008.9|2006.9|0
1636582500000|2021-11-10 22:15:00|2008.8|2006.8|2008.9|2006.9|2008.9|2006.9|2008.8|2006.8|0
1636582800000|2021-11-10 22:20:00|2008.8|2006.8|2008.8|2006.8|2008.8|2006.8|2008.8|2006.8|0
1636583100000|2021-11-10 22:25:00|2008.9|2006.9|2008.8|2006.8|2009|2007|2008.8|2006.8|0
1636583400000|2021-11-10 22:30:00|2008.9|2006.9|2008.8|2006.8|2008.9|2006.9|2008.8|2006.8|0
1636583700000|2021-11-10 22:35:00|2008.9|2006.9|2008.9|2006.9|2009|2007|2008.9|2006.9|0
1636584600000|2021-11-10 22:50:00|2008.8|2006.8|2008.8|2006.8|2008.8|2006.8|2008.7|2006.7|0
1636584900000|2021-11-10 22:55:00|2008.7|2006.7|2008.8|2006.8|2008.8|2006.8|2008.7|2006.7|0
1636585200000|2021-11-10 23:00:00|2008.9|2006.9|2010.6|2008.6|2010.6|2008.6|2007.8|2005.8|0
1636585500000|2021-11-10 23:05:00|2010.5|2008.5|2009.5|2007.5|2010.5|2008.5|2009.5|2007.5|0
1636585800000|2021-11-10 23:10:00|2009.8|2007.8|2009.5|2007.5|2010.6|2008.6|2008.9|2006.9|0
1636586100000|2021-11-10 23:15:00|2009.3|2007.3|2008.9|2006.9|2009.6|2007.6|2008.9|2006.9|0
1636586400000|2021-11-10 23:20:00|2009|2007|2009.7|2007.7|2010.2|2008.2|2008.4|2006.4|0
1636586700000|2021-11-10 23:25:00|2009.6|2007.6|2009.3|2007.3|2010.3|2008.3|2009.1|2007.1|0
1636587000000|2021-11-10 23:30:00|2009.1|2007.1|2008.9|2006.9|2009.4|2007.4|2007.1|2005.1|0
1636587300000|2021-11-10 23:35:00|2009.1|2007.1|2008.4|2006.4|2009.2|2007.2|2007.3|2005.3|0
1636587600000|2021-11-10 23:40:00|2008.2|2006.2|2008.2|2006.2|2008.5|2006.5|2007.3|2005.3|0
1636587900000|2021-11-10 23:45:00|2008|2006|2003.5|2002.3|2008.6|2007.3|2003.2|2002|728
1636588200000|2021-11-10 23:50:00|2003.2|2002|2004.5|2003.3|2006|2004.8|2002.5|2001.3|268
1636588500000|2021-11-10 23:55:00|2005|2003.8|2005|2003.8|2005.5|2004.3|2004|2002.8|206
1636588800000|2021-11-11 00:00:00|2004.8|2004|2004.3|2003.5|2008.8|2008|2003.8|2003|1517
1636589100000|2021-11-11 00:05:00|2005.3|2004.5|2007.8|2007|2008.3|2007.5|2003.8|2003|971
1636589400000|2021-11-11 00:10:00|2008.3|2007.5|2008.3|2007.5|2011.3|2010.5|2008.3|2007.5|780
1636589700000|2021-11-11 00:15:00|2008.8|2008|2007.3|2006.5|2009.3|2008.5|2006.3|2005.5|703
1636590000000|2021-11-11 00:20:00|2006.8|2006|2009.3|2008.5|2009.3|2008.5|2006.8|2006|492
1636590300000|2021-11-11 00:25:00|2009.8|2009|2010.3|2009.5|2010.3|2009.5|2007.8|2007|461
1636590600000|2021-11-11 00:30:00|2010.8|2010|2008.8|2008|2011.8|2011|2008.8|2008|501
1636590900000|2021-11-11 00:35:00|2009.3|2008.5|2008.8|2008|2010.3|2009.5|2008.3|2007.5|477
1636591200000|2021-11-11 00:40:00|2009.3|2008.5|2006.8|2006|2010.3|2009.5|2006.8|2006|446
1636591500000|2021-11-11 00:45:00|2007|2006.2|2006.3|2005.5|2007.3|2006.5|2005.8|2005|481
1636591800000|2021-11-11 00:50:00|2005.8|2005|2005.3|2004.5|2006.3|2005.5|2004.3|2003.5|497
1636592100000|2021-11-11 00:55:00|2005.8|2005|2006.3|2005.5|2006.8|2006|2004.8|2004|359
1636592400000|2021-11-11 01:00:00|2005.8|2005|2006.8|2006|2008.3|2007.5|2005.3|2004.5|445
1636592700000|2021-11-11 01:05:00|2007.3|2006.5|2006.8|2006|2007.3|2006.5|2005.8|2005|353
1636593000000|2021-11-11 01:10:00|2006.5|2005.7|2007.8|2007|2007.8|2007|2006.5|2005.7|252
1636593300000|2021-11-11 01:15:00|2008.3|2007.5|2007.8|2007|2008.8|2008|2007.3|2006.5|315
1636593600000|2021-11-11 01:20:00|2007.3|2006.5|2008.8|2008|2008.8|2008|2007.3|2006.5|237
1636593900000|2021-11-11 01:25:00|2008.3|2007.5|2007.5|2006.7|2008.8|2008|2006.8|2006|324
1636594200000|2021-11-11 01:30:00|2007.3|2006.5|2014.8|2014|2015.3|2014.5|2007.3|2006.5|820
1636594500000|2021-11-11 01:35:00|2015|2014.2|2014.3|2013.5|2015.5|2014.7|2013.3|2012.5|663
1636594800000|2021-11-11 01:40:00|2013.8|2013|2013.3|2012.5|2013.8|2013|2012.8|2012|291
1636595100000|2021-11-11 01:45:00|2013|2012.2|2015.3|2014.5|2015.3|2014.5|2012.8|2012|333
1636595400000|2021-11-11 01:50:00|2015.8|2015|2015.3|2014.5|2015.8|2015|2014.8|2014|208
1636595700000|2021-11-11 01:55:00|2015.8|2015|2017.3|2016.5|2017.3|2016.5|2015.3|2014.5|416
1636596000000|2021-11-11 02:00:00|2016.8|2016|2017.8|2017|2018.3|2017.5|2016.8|2016|487
1636596300000|2021-11-11 02:05:00|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|2017.8|2017|146
1636596600000|2021-11-11 02:10:00|2017.8|2017|2017.8|2017|2018.3|2017.5|2017.8|2017|252
1636596900000|2021-11-11 02:15:00|2018.3|2017.5|2018.8|2018|2019.3|2018.5|2018.3|2017.5|247
1636597200000|2021-11-11 02:20:00|2019.3|2018.5|2019.8|2019|2019.8|2019|2018.3|2017.5|271
1636597500000|2021-11-11 02:25:00|2019.3|2018.5|2019.8|2019|2020.3|2019.5|2018.8|2018|221
1636597800000|2021-11-11 02:30:00|2020.3|2019.5|2020.8|2020|2021.3|2020.5|2019.8|2019|200
1636598100000|2021-11-11 02:35:00|2021.3|2020.5|2022.8|2022|2022.8|2022|2020.8|2020|396
1636598400000|2021-11-11 02:40:00|2022.5|2021.7|2022.3|2021.5|2022.8|2022|2022.3|2021.5|198
1636598700000|2021-11-11 02:45:00|2021.8|2021|2019.8|2019|2021.8|2021|2019.8|2019|277
1636599000000|2021-11-11 02:50:00|2019.3|2018.5|2019.3|2018.5|2019.8|2019|2019.3|2018.5|172
1636599300000|2021-11-11 02:55:00|2019.8|2019|2019.3|2018.5|2019.8|2019|2018.8|2018|108
1636599600000|2021-11-11 03:00:00|2019.8|2019|2019.3|2018.5|2019.8|2019|2019.3|2018.5|60
1636599900000|2021-11-11 03:05:00|2019.8|2019|2019.8|2019|2020.3|2019.5|2019.3|2018.5|157
1636600200000|2021-11-11 03:10:00|2020.3|2019.5|2020.5|2019.7|2020.8|2020|2019.8|2019|91
1636600500000|2021-11-11 03:15:00|2020.3|2019.5|2020.3|2019.5|2021|2020.2|2020.3|2019.5|119
1636600800000|2021-11-11 03:20:00|2020.8|2020|2021.3|2020.5|2021.3|2020.5|2020.8|2020|52
1636601100000|2021-11-11 03:25:00|2021.8|2021|2021.3|2020.5|2021.8|2021|2020.8|2020|258
1636601400000|2021-11-11 03:30:00|2020.8|2020|2015.3|2014.5|2020.8|2020|2014.3|2013.5|959
1636601700000|2021-11-11 03:35:00|2015|2014.2|2016.8|2016|2016.8|2016|2014.3|2013.5|409
1636602000000|2021-11-11 03:40:00|2017.3|2016.5|2017.8|2017|2018.3|2017.5|2017.3|2016.5|524
1636602300000|2021-11-11 03:45:00|2017.3|2016.5|2015.8|2015|2017.3|2016.5|2013.3|2012.5|1162
1636602600000|2021-11-11 03:50:00|2015.3|2014.5|2013.3|2012.5|2015.3|2014.5|2013.3|2012.5|304
1636602900000|2021-11-11 03:55:00|2013.8|2013|2013.8|2013|2014.3|2013.5|2013.3|2012.5|228
1636603200000|2021-11-11 04:00:00|2014.3|2013.5|2014.3|2013.5|2015.3|2014.5|2013.3|2012.5|188
1636603500000|2021-11-11 04:05:00|2014|2013.2|2013.8|2013|2014.3|2013.5|2013.3|2012.5|195
1636603800000|2021-11-11 04:10:00|2013.3|2012.5|2013.8|2013|2014.3|2013.5|2013.3|2012.5|223
1636604100000|2021-11-11 04:15:00|2014.3|2013.5|2013.3|2012.5|2014.8|2014|2013.3|2012.5|202
1636604400000|2021-11-11 04:20:00|2012.8|2012|2013.8|2013|2014.3|2013.5|2012.8|2012|244
1636604700000|2021-11-11 04:25:00|2014.3|2013.5|2013.3|2012.5|2014.3|2013.5|2012.3|2011.5|342
1636605000000|2021-11-11 04:30:00|2013.8|2013|2012.8|2012|2013.8|2013|2012.8|2012|159
1636605300000|2021-11-11 04:35:00|2013.3|2012.5|2012.3|2011.5|2013.3|2012.5|2012.3|2011.5|333
1636605600000|2021-11-11 04:40:00|2012.5|2011.7|2012.8|2012|2012.8|2012|2012.3|2011.5|183
1636605900000|2021-11-11 04:45:00|2013.3|2012.5|2012.8|2012|2013.8|2013|2012.8|2012|226
1636606200000|2021-11-11 04:50:00|2012.3|2011.5|2012.8|2012|2012.8|2012|2012.3|2011.5|249
1636606500000|2021-11-11 04:55:00|2012.3|2011.5|2012.8|2012|2013.3|2012.5|2012.3|2011.5|294
1636606800000|2021-11-11 05:00:00|2013.3|2012.5|2014.3|2013.5|2014.8|2014|2013.3|2012.5|296
1636607100000|2021-11-11 05:05:00|2013.8|2013|2013.8|2013|2014|2013.2|2013.3|2012.5|237
1636607400000|2021-11-11 05:10:00|2013.3|2012.5|2012.8|2012|2013.8|2013|2012.3|2011.5|501
1636607700000|2021-11-11 05:15:00|2013.3|2012.5|2012.8|2012|2013.8|2013|2012.8|2012|248
1636608000000|2021-11-11 05:20:00|2013.3|2012.5|2013.8|2013|2013.8|2013|2013.3|2012.5|261
1636608300000|2021-11-11 05:25:00|2013.3|2012.5|2013.8|2013|2013.8|2013|2013.3|2012.5|96
1636608600000|2021-11-11 05:30:00|2014.3|2013.5|2015.3|2014.5|2015.3|2014.5|2014.3|2013.5|471
1636608900000|2021-11-11 05:35:00|2014.8|2014|2014.3|2013.5|2015.3|2014.5|2014.3|2013.5|464
1636609200000|2021-11-11 05:40:00|2014.8|2014|2015.3|2014.5|2015.3|2014.5|2014.3|2013.5|550
1636609500000|2021-11-11 05:45:00|2014.8|2014|2013.8|2013|2014.8|2014|2013.8|2013|409
1636609800000|2021-11-11 05:50:00|2014.3|2013.5|2014.8|2014|2014.8|2014|2013.8|2013|490
1636610100000|2021-11-11 05:55:00|2015.3|2014.5|2014.3|2013.5|2015.3|2014.5|2013.8|2013|1637
1636610400000|2021-11-11 06:00:00|2014.2|2013.4|2014.7|2013.9|2016.2|2015.4|2014.2|2013.4|2133
1636610700000|2021-11-11 06:05:00|2015.2|2014.4|2016.2|2015.4|2016.7|2015.9|2014.7|2013.9|339
1636611000000|2021-11-11 06:10:00|2017.4|2015.6|2018.6|2016.6|2018.8|2016.8|2017.2|2015.2|6
1636611300000|2021-11-11 06:15:00|2018.4|2016.4|2019.3|2017.3|2019.7|2017.7|2018.1|2016.1|352
1636611600000|2021-11-11 06:20:00|2019.4|2017.4|2019.4|2017.4|2019.4|2017.4|2019|2017|0
1636611900000|2021-11-11 06:25:00|2019.1|2017.1|2020|2018|2020|2018|2018.7|2016.7|0
1636612200000|2021-11-11 06:30:00|2019.7|2017.7|2020.2|2018.2|2020.9|2018.9|2019.7|2017.7|0
1636612500000|2021-11-11 06:35:00|2020|2018|2020|2018|2020|2018|2019.7|2017.7|0
1636612800000|2021-11-11 06:40:00|2019.9|2017.9|2019.4|2017.4|2020|2018|2019.4|2017.4|0
1636613100000|2021-11-11 06:45:00|2019.3|2017.3|2019.2|2017.2|2019.4|2017.4|2018.8|2016.8|0
1636613400000|2021-11-11 06:50:00|2019|2017|2020|2018|2020|2018|2019|2017|0
1636613700000|2021-11-11 06:55:00|2019.8|2017.8|2019.5|2017.5|2020|2018|2019|2017|0
1636614000000|2021-11-11 07:00:00|2019.7|2017.7|2019.6|2017.6|2020.7|2018.7|2019.4|2017.4|0
1636614300000|2021-11-11 07:05:00|2019.7|2017.7|2019.1|2017.1|2019.7|2017.7|2019|2017|0
1636614600000|2021-11-11 07:10:00|2019.4|2017.4|2018.8|2016.8|2019.4|2017.4|2018.5|2016.5|0
1636614900000|2021-11-11 07:15:00|2018.5|2016.5|2020.1|2018.1|2020.1|2018.1|2018.5|2016.5|0
1636615200000|2021-11-11 07:20:00|2019.9|2017.9|2020.9|2018.9|2021|2019|2019.7|2017.7|0
1636615500000|2021-11-11 07:25:00|2021|2019|2022.1|2020.1|2022.2|2020.2|2020.6|2018.6|0
1636615800000|2021-11-11 07:30:00|2022|2020|2019.9|2018.7|2022|2020.2|2019.9|2018.7|143
1636616100000|2021-11-11 07:35:00|2019.7|2018.5|2020.2|2019|2020.4|2019.2|2019.4|2018.2|39
1636616400000|2021-11-11 07:40:00|2020.4|2019.2|2019.9|2018.7|2020.4|2019.2|2019.9|2018.7|31
1636616700000|2021-11-11 07:45:00|2020.2|2019|2019.4|2018.2|2020.4|2019.2|2019.4|2018.2|15
1636617000000|2021-11-11 07:50:00|2018.9|2017.7|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|19
1636617300000|2021-11-11 07:55:00|2019.2|2018|2018.9|2017.7|2019.4|2018.2|2018.9|2017.7|51
1636617600000|2021-11-11 08:00:00|2019.4|2018.2|2018.9|2017.7|2019.4|2018.2|2017.9|2016.7|143
1636617900000|2021-11-11 08:05:00|2019.2|2018|2019.4|2018.2|2019.7|2018.5|2017.9|2016.7|93
1636618200000|2021-11-11 08:10:00|2019.2|2018|2019.4|2018.2|2019.9|2018.7|2019.2|2018|29
1636618500000|2021-11-11 08:15:00|2019.7|2018.5|2019.9|2018.7|2020.9|2019.7|2019.4|2018.2|53
1636618800000|2021-11-11 08:20:00|2020.4|2019.2|2020.9|2019.7|2020.9|2019.7|2019.9|2018.7|28
1636619100000|2021-11-11 08:25:00|2020.7|2019.5|2020.4|2019.2|2020.9|2019.7|2020.4|2019.2|9
1636619400000|2021-11-11 08:30:00|2019.9|2018.7|2019.4|2018.2|2020.4|2019.2|2019.4|2018.2|44
1636619700000|2021-11-11 08:35:00|2018.9|2017.7|2018.4|2017.2|2018.9|2017.7|2017.9|2016.7|92
1636620000000|2021-11-11 08:40:00|2018.9|2017.7|2018.4|2017.2|2018.9|2017.7|2018.4|2017.2|21
1636620300000|2021-11-11 08:45:00|2018.7|2017.5|2017.9|2016.7|2018.9|2017.7|2017.9|2016.7|62
1636620600000|2021-11-11 08:50:00|2018.4|2017.2|2018.4|2017.2|2018.9|2017.7|2017.9|2016.7|76
1636620900000|2021-11-11 08:55:00|2018.7|2017.5|2019.4|2018.2|2019.4|2018.2|2018.4|2017.2|43
1636621200000|2021-11-11 09:00:00|2019.9|2018.7|2019.9|2018.7|2020.4|2019.2|2019.4|2018.2|48
1636621500000|2021-11-11 09:05:00|2020.2|2019|2019.4|2018.2|2020.4|2019.2|2019.4|2018.2|11
1636621800000|2021-11-11 09:10:00|2018.9|2017.7|2020.4|2019.2|2020.4|2019.2|2018.9|2017.7|31
1636622100000|2021-11-11 09:15:00|2020.9|2019.7|2020.9|2019.7|2020.9|2019.7|2019.9|2018.7|18
1636622400000|2021-11-11 09:20:00|2020.7|2019.5|2021.9|2020.7|2021.9|2020.7|2020.7|2019.5|124
1636622700000|2021-11-11 09:25:00|2022.2|2021|2024.4|2023.2|2025.4|2024.2|2021.9|2020.7|291
1636623000000|2021-11-11 09:30:00|2024.9|2023.7|2023.9|2022.7|2024.9|2023.7|2023.4|2022.2|223
1636623300000|2021-11-11 09:35:00|2024.4|2023.2|2022.9|2021.7|2024.4|2023.2|2022.9|2021.7|174
1636623600000|2021-11-11 09:40:00|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|64
1636623900000|2021-11-11 09:45:00|2023.2|2022|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|42
1636624200000|2021-11-11 09:50:00|2023.4|2022.2|2023.9|2022.7|2024.4|2023.2|2023.4|2022.2|56
1636624500000|2021-11-11 09:55:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|23
1636624800000|2021-11-11 10:00:00|||||||||53
1636625100000|2021-11-11 10:05:00|2023.4|2022.2|2024.4|2023.2|2024.4|2023.2|2023.4|2022.2|48
1636625400000|2021-11-11 10:10:00|2023.9|2022.7|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|21
1636625700000|2021-11-11 10:15:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|44
1636626000000|2021-11-11 10:20:00|2023.7|2022.5|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|40
1636626300000|2021-11-11 10:25:00|2023.7|2022.5|2024.4|2023.2|2024.4|2023.2|2023.4|2022.2|58
1636626600000|2021-11-11 10:30:00|2023.9|2022.7|2022.9|2021.7|2024.2|2023|2022.9|2021.7|230
1636626900000|2021-11-11 10:35:00|2023.2|2022|2022.4|2021.2|2023.2|2022|2021.9|2020.7|211
1636627200000|2021-11-11 10:40:00|2022.2|2021|2022.9|2021.7|2022.9|2021.7|2021.9|2020.7|38
1636627500000|2021-11-11 10:45:00|2023.4|2022.2|2023.7|2022.5|2023.9|2022.7|2022.9|2021.7|53
1636627800000|2021-11-11 10:50:00|2023.4|2022.2|2023.7|2022.5|2023.9|2022.7|2022.9|2021.7|8
1636628100000|2021-11-11 10:55:00|2023.4|2022.2|2023.4|2022.2|2023.9|2022.7|2022.9|2021.7|44
1636628400000|2021-11-11 11:00:00|2023.2|2022|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|39
1636628700000|2021-11-11 11:05:00|2023.9|2022.7|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|33
1636629000000|2021-11-11 11:10:00|2022.9|2021.7|2022.4|2021.2|2022.9|2021.7|2022.4|2021.2|15
1636629300000|2021-11-11 11:15:00|2022.7|2021.5|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|32
1636629600000|2021-11-11 11:20:00|2022.4|2021.2|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|22
1636629900000|2021-11-11 11:25:00|2022.4|2021.2|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|30
1636630200000|2021-11-11 11:30:00|2023.2|2022|2022.4|2021.2|2023.4|2022.2|2022.4|2021.2|18
1636630500000|2021-11-11 11:35:00|2022.7|2021.5|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|6
1636630800000|2021-11-11 11:40:00|2022.7|2021.5|2022.9|2021.7|2023.4|2022.2|2022.7|2021.5|40
1636631100000|2021-11-11 11:45:00|2023.2|2022|2022.9|2021.7|2023.4|2022.2|2022.9|2021.7|32
1636631400000|2021-11-11 11:50:00|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|8
1636631700000|2021-11-11 11:55:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.4|2021.2|21
1636632000000|2021-11-11 12:00:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|33
1636632300000|2021-11-11 12:05:00|2023.9|2022.7|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|39
1636632600000|2021-11-11 12:10:00|2023.9|2022.7|2022.9|2021.7|2023.9|2022.7|2022.9|2021.7|30
1636632900000|2021-11-11 12:15:00|2023.2|2022|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|27
1636633500000|2021-11-11 12:25:00|2023.9|2022.7|2023.9|2022.7|2023.9|2022.7|2023.9|2022.7|7
1636633800000|2021-11-11 12:30:00|||||||||20
1636634100000|2021-11-11 12:35:00|2023.7|2022.5|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|12
1636634400000|2021-11-11 12:40:00|2023.7|2022.5|2023.4|2022.2|2023.7|2022.5|2023.4|2022.2|10
1636634700000|2021-11-11 12:45:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|35
1636635000000|2021-11-11 12:50:00|2023.2|2022|2024.4|2023.2|2024.9|2023.7|2023.2|2022|117
1636635300000|2021-11-11 12:55:00|2023.9|2022.7|2024.4|2023.2|2024.4|2023.2|2023.9|2022.7|8
1636635600000|2021-11-11 13:00:00|2024.2|2023|2024.4|2023.2|2024.9|2023.7|2023.9|2022.7|25
1636635900000|2021-11-11 13:05:00|||||||||11
1636636200000|2021-11-11 13:10:00|2024.9|2023.7|2024.4|2023.2|2024.9|2023.7|2024.4|2023.2|116
1636636500000|2021-11-11 13:15:00|2024.7|2023.5|2024.4|2023.2|2024.9|2023.7|2023.9|2022.7|94
1636636800000|2021-11-11 13:20:00|2023.9|2022.7|2024.2|2023|2024.4|2023.2|2023.9|2022.7|23
1636637100000|2021-11-11 13:25:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|2
1636637400000|2021-11-11 13:30:00|2023.4|2022.2|2022.9|2021.7|2023.4|2022.2|2022.4|2021.2|41
1636637700000|2021-11-11 13:35:00|2022.4|2021.2|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|59
1636638000000|2021-11-11 13:40:00|2023.2|2022|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|85
1636638300000|2021-11-11 13:45:00|2024.2|2023|2023.9|2022.7|2024.2|2023|2023.9|2022.7|23
1636638600000|2021-11-11 13:50:00|2024.2|2023|2024.4|2023.2|2024.4|2023.2|2023.9|2022.7|76
1636638900000|2021-11-11 13:55:00|2023.9|2022.7|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|67
1636639200000|2021-11-11 14:00:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|30
1636639500000|2021-11-11 14:05:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|36
1636639800000|2021-11-11 14:10:00|2023.7|2022.5|2023.9|2022.7|2023.9|2022.7|2023.7|2022.5|9
1636640100000|2021-11-11 14:15:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|30
1636640400000|2021-11-11 14:20:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|24
1636640700000|2021-11-11 14:25:00|2024.2|2023|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|55
1636641000000|2021-11-11 14:30:00|2024.4|2023.2|2020.9|2019.7|2024.4|2023.2|2020.9|2019.7|398
1636641300000|2021-11-11 14:35:00|2020.4|2019.2|2019.4|2018.2|2020.9|2019.7|2019.4|2018.2|140
1636641600000|2021-11-11 14:40:00|2018.9|2017.7|2019.9|2018.7|2019.9|2018.7|2018.9|2017.7|213
1636641900000|2021-11-11 14:45:00|2020.4|2019.2|2021.4|2020.2|2021.4|2020.2|2019.9|2018.7|56
1636642200000|2021-11-11 14:50:00|2021.9|2020.7|2022.4|2021.2|2022.9|2021.7|2021.9|2020.7|47
1636642500000|2021-11-11 14:55:00|2022.7|2021.5|2022.9|2021.7|2023.4|2022.2|2022.4|2021.2|87
1636642800000|2021-11-11 15:00:00|2023.2|2022|2021.9|2020.7|2023.4|2022.2|2021.4|2020.2|85
1636643100000|2021-11-11 15:05:00|2022.4|2021.2|2020.9|2019.7|2022.4|2021.2|2020.4|2019.2|115
1636643400000|2021-11-11 15:10:00|2021.4|2020.2|2022.4|2021.2|2022.4|2021.2|2020.9|2019.7|83
1636643700000|2021-11-11 15:15:00|2022.2|2021|2021.9|2020.7|2022.2|2021|2020.9|2019.7|122
1636644000000|2021-11-11 15:20:00|2021.4|2020.2|2021.4|2020.2|2021.9|2020.7|2020.4|2019.2|29
1636644300000|2021-11-11 15:25:00|2020.9|2019.7|2020.4|2019.2|2021.9|2020.7|2020.4|2019.2|96
1636644600000|2021-11-11 15:30:00|2019.9|2018.7|2019.9|2018.7|2019.9|2018.7|2018.9|2017.7|78
1636644900000|2021-11-11 15:35:00|2019.4|2018.2|2021.4|2020.2|2021.4|2020.2|2019.4|2018.2|68
1636645200000|2021-11-11 15:40:00|2020.9|2019.7|2022.4|2021.2|2022.4|2021.2|2020.9|2019.7|89
1636645500000|2021-11-11 15:45:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.4|2021.2|64
1636645800000|2021-11-11 15:50:00|2023.2|2022|2024.4|2023.2|2024.4|2023.2|2022.9|2021.7|35
1636646100000|2021-11-11 15:55:00|2024.7|2023.5|2024.4|2023.2|2024.9|2023.7|2024.2|2023|73
1636646400000|2021-11-11 16:00:00|2024.9|2023.7|2024.9|2023.7|2025.4|2024.2|2024.4|2023.2|127
1636646700000|2021-11-11 16:05:00|2024.7|2023.5|2024.9|2023.7|2025.4|2024.2|2024.4|2023.2|67
1636647000000|2021-11-11 16:10:00|2025.2|2024|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|38
1636647300000|2021-11-11 16:15:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2025.4|2024.2|119
1636647600000|2021-11-11 16:20:00|2025.7|2024.5|2026.4|2025.2|2026.4|2025.2|2025.7|2024.5|63
1636647900000|2021-11-11 16:25:00|2026.9|2025.7|2025.7|2024.5|2026.9|2025.7|2025.4|2024.2|71
1636648200000|2021-11-11 16:30:00|2025.4|2024.2|2026.4|2025.2|2026.9|2025.7|2025.4|2024.2|64
1636648500000|2021-11-11 16:35:00|2026.7|2025.5|2026.9|2025.7|2027.4|2026.2|2026.4|2025.2|72
1636648800000|2021-11-11 16:40:00|2026.4|2025.2|2026.4|2025.2|2026.9|2025.7|2026.4|2025.2|35
1636649100000|2021-11-11 16:45:00|2025.9|2024.7|2025.9|2024.7|2025.9|2024.7|2025.9|2024.7|35
1636649400000|2021-11-11 16:50:00|2025.4|2024.2|2025.4|2024.2|2025.9|2024.7|2025.4|2024.2|16
1636649700000|2021-11-11 16:55:00|2024.9|2023.7|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|44
1636650000000|2021-11-11 17:00:00|2025.2|2024|2024.2|2023|2025.4|2024.2|2023.9|2022.7|141
1636650300000|2021-11-11 17:05:00|2024.4|2023.2|2023.9|2022.7|2024.9|2023.7|2023.9|2022.7|38
1636650600000|2021-11-11 17:10:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|19
1636650900000|2021-11-11 17:15:00|2023.7|2022.5|2022.9|2021.7|2023.9|2022.7|2022.9|2021.7|18
1636651200000|2021-11-11 17:20:00|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|32
1636651500000|2021-11-11 17:25:00|2023.2|2022|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|65
1636651800000|2021-11-11 17:30:00|2023.9|2022.7|2024.4|2023.2|2024.4|2023.2|2023.9|2022.7|20
1636652100000|2021-11-11 17:35:00|2024.9|2023.7|2025.4|2024.2|2025.4|2024.2|2024.4|2023.2|40
1636652400000|2021-11-11 17:40:00|2024.9|2023.7|2025.9|2024.7|2025.9|2024.7|2024.9|2023.7|17
1636652700000|2021-11-11 17:45:00|2025.4|2024.2|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|28
1636653000000|2021-11-11 17:50:00|2025.2|2024|2024.9|2023.7|2025.4|2024.2|2024.9|2023.7|13
1636653300000|2021-11-11 17:55:00|2025.4|2024.2|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|21
1636653600000|2021-11-11 18:00:00|2024.9|2023.7|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|84
1636653900000|2021-11-11 18:05:00|2024.9|2023.7|2023.9|2022.7|2024.9|2023.7|2023.9|2022.7|30
1636654200000|2021-11-11 18:10:00|2024.2|2023|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|49
1636654500000|2021-11-11 18:15:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|43
1636654800000|2021-11-11 18:20:00|2024.4|2023.2|2023.4|2022.2|2024.4|2023.2|2023.4|2022.2|39
1636655100000|2021-11-11 18:25:00|2022.9|2021.7|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|76
1636655400000|2021-11-11 18:30:00|2023.4|2022.2|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|44
1636655700000|2021-11-11 18:35:00|2023.9|2022.7|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|20
1636656000000|2021-11-11 18:40:00|2023.9|2022.7|2022.9|2021.7|2023.9|2022.7|2022.9|2021.7|40
1636656300000|2021-11-11 18:45:00|2023.2|2022|2023.4|2022.2|2023.7|2022.5|2022.9|2021.7|7
1636656600000|2021-11-11 18:50:00|2022.9|2021.7|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|37
1636656900000|2021-11-11 18:55:00|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|15
1636657200000|2021-11-11 19:00:00|2023.9|2022.7|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|23
1636657500000|2021-11-11 19:05:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|51
1636657800000|2021-11-11 19:10:00|2023.4|2022.2|2022.9|2021.7|2023.4|2022.2|2022.9|2021.7|36
1636658100000|2021-11-11 19:15:00|||||||||5
1636658400000|2021-11-11 19:20:00|2022.4|2021.2|2022.4|2021.2|2022.4|2021.2|2022.4|2021.2|23
1636658700000|2021-11-11 19:25:00|||||||||6
1636659000000|2021-11-11 19:30:00|2022.9|2021.7|2022.4|2021.2|2022.9|2021.7|2022.4|2021.2|67
1636659300000|2021-11-11 19:35:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.4|2021.2|46
1636659600000|2021-11-11 19:40:00|2023.7|2022.5|2023.9|2022.7|2024.4|2023.2|2023.4|2022.2|66
1636659900000|2021-11-11 19:45:00|2023.4|2022.2|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|30
1636660200000|2021-11-11 19:50:00|2022.9|2021.7|2022.4|2021.2|2023.4|2022.2|2022.4|2021.2|30
1636660500000|2021-11-11 19:55:00|2022.9|2021.7|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|40
1636660800000|2021-11-11 20:00:00|2022.4|2021.2|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|32
1636661100000|2021-11-11 20:05:00|2022.9|2021.7|2022.9|2021.7|2023.4|2022.2|2022.9|2021.7|40
1636661400000|2021-11-11 20:10:00|2022.7|2021.5|2021.4|2020.2|2022.9|2021.7|2021.4|2020.2|59
1636661700000|2021-11-11 20:15:00|2021.9|2020.7|2022.9|2021.7|2022.9|2021.7|2021.9|2020.7|78
1636662000000|2021-11-11 20:20:00|2023.5|2021.5|2022.9|2020.9|2023.5|2021.5|2022.3|2020.3|54
1636662300000|2021-11-11 20:25:00|2022.6|2020.6|2023.8|2021.8|2024.1|2022.1|2022.6|2020.6|25
1636662600000|2021-11-11 20:30:00|2023.9|2021.9|2023.2|2021.2|2023.9|2021.9|2022.8|2020.8|24
1636662900000|2021-11-11 20:35:00|2023.3|2021.3|2023.2|2021.2|2023.5|2021.5|2022.8|2020.8|5
1636663200000|2021-11-11 20:40:00|2023.4|2021.4|2023.5|2021.5|2024|2022|2023.4|2021.4|26
1636663500000|2021-11-11 20:45:00|2023.8|2021.8|2024|2022|2024.5|2022.5|2023.5|2021.5|127
1636663800000|2021-11-11 20:50:00|2024.1|2022.1|2023.7|2021.7|2024.3|2022.3|2023.4|2021.4|80
1636664100000|2021-11-11 20:55:00|2023.4|2021.4|2023.3|2021.3|2023.7|2021.7|2022.9|2020.9|0
1636664400000|2021-11-11 21:00:00|2023.2|2021.2|2023.8|2021.8|2023.8|2021.8|2023.1|2021.1|9
1636664700000|2021-11-11 21:05:00|2023.7|2021.7|2023.7|2021.7|2023.8|2021.8|2023.5|2021.5|0
1636665000000|2021-11-11 21:10:00|2023.8|2021.8|2023.9|2021.9|2024|2022|2023.7|2021.7|0
1636665300000|2021-11-11 21:15:00|2023.7|2021.7|2023.6|2021.6|2023.7|2021.7|2023.4|2021.4|0
1636665600000|2021-11-11 21:20:00|2023.8|2021.8|2023.5|2021.5|2023.8|2021.8|2023.5|2021.5|0
1636666200000|2021-11-11 21:30:00|2023.4|2021.4|2023.6|2021.6|2023.9|2021.9|2023.4|2021.4|0
1636666500000|2021-11-11 21:35:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.7|2021.7|0
1636666800000|2021-11-11 21:40:00|2023.6|2021.6|2023.6|2021.6|2023.6|2021.6|2023.6|2021.6|0
1636667100000|2021-11-11 21:45:00|2023.7|2021.7|2024.2|2022.2|2024.2|2022.2|2023.5|2021.5|0
1636667400000|2021-11-11 21:50:00|2024.4|2022.4|2024.5|2022.5|2024.5|2022.5|2024.4|2022.4|0
1636667700000|2021-11-11 21:55:00|2024.4|2022.4|2023.8|2021.8|2024.5|2022.5|2023.5|2021.5|0
1636668000000|2021-11-11 22:00:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.7|2021.7|0
1636668300000|2021-11-11 22:05:00|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|2023.6|2021.6|0
1636668600000|2021-11-11 22:10:00|2023.6|2021.6|2023.6|2021.6|2023.7|2021.7|2023.6|2021.6|0
1636668900000|2021-11-11 22:15:00|2023.7|2021.7|2023.6|2021.6|2023.7|2021.7|2023.6|2021.6|0
1636669200000|2021-11-11 22:20:00|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|0
1636669500000|2021-11-11 22:25:00|2023.6|2021.6|2023.7|2021.7|2023.7|2021.7|2023.6|2021.6|0
1636670700000|2021-11-11 22:45:00|2023.8|2021.8|2023.8|2021.8|2023.8|2021.8|2023.8|2021.8|0
1636671300000|2021-11-11 22:55:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.7|2021.7|0
1636671600000|2021-11-11 23:00:00|2024|2022|2025.1|2023.1|2025.1|2023.1|2023.7|2021.7|0
1636671900000|2021-11-11 23:05:00|2024.9|2022.9|2025.2|2023.2|2025.2|2023.2|2024.9|2022.9|0
1636672200000|2021-11-11 23:10:00|2025|2023|2025.2|2023.2|2025.2|2023.2|2025|2023|0
1636672800000|2021-11-11 23:20:00|2025.4|2023.4|2026.5|2024.5|2026.7|2024.7|2025.4|2023.4|0
1636673100000|2021-11-11 23:25:00|2026.6|2024.6|2026.1|2024.1|2026.7|2024.7|2024.8|2022.8|0
1636673400000|2021-11-11 23:30:00|2026.3|2024.3|2025.4|2023.4|2026.3|2024.3|2024.4|2022.4|0
1636673700000|2021-11-11 23:35:00|2025.6|2023.6|2026.2|2024.2|2026.3|2024.3|2025.4|2023.4|0
1636674000000|2021-11-11 23:40:00|2026.3|2024.3|2025.4|2023.4|2027.1|2025.1|2025.4|2023.4|0
1636674300000|2021-11-11 23:45:00|2025.9|2023.9|2019.9|2018.7|2025.9|2024.7|2018.9|2017.7|789
1636674600000|2021-11-11 23:50:00|2020.2|2019|2016.9|2015.7|2020.4|2019.2|2015.9|2014.7|434
1636674900000|2021-11-11 23:55:00|2016.7|2015.5|2023.2|2022|2024.2|2023|2016.4|2015.2|541
1636675200000|2021-11-12 00:00:00|2023|2022.2|2036.7|2035.9|2041.2|2040.4|2022.5|2021.7|4624
1636675500000|2021-11-12 00:05:00|2036.5|2035.7|2040.7|2039.9|2042.2|2041.4|2036.2|2035.4|2094
1636675800000|2021-11-12 00:10:00|2041.2|2040.4|2042.2|2041.4|2042.7|2041.9|2038.2|2037.4|1780
1636676100000|2021-11-12 00:15:00|2042.7|2041.9|2043.2|2042.4|2043.7|2042.9|2040.2|2039.4|1501
1636676400000|2021-11-12 00:20:00|2042.7|2041.9|2045.2|2044.4|2047.2|2046.4|2042.2|2041.4|1505
1636676700000|2021-11-12 00:25:00|2045.7|2044.9|2044.2|2043.4|2045.7|2044.9|2042.7|2041.9|735
1636677000000|2021-11-12 00:30:00|2044.7|2043.9|2043.2|2042.4|2045.7|2044.9|2042.2|2041.4|701
1636677300000|2021-11-12 00:35:00|2043|2042.2|2044.7|2043.9|2046.2|2045.4|2043|2042.2|668
1636677600000|2021-11-12 00:40:00|2044.2|2043.4|2042.7|2041.9|2044.7|2043.9|2042.7|2041.9|310
1636677900000|2021-11-12 00:45:00|2043.2|2042.4|2042.5|2041.7|2043.7|2042.9|2041.7|2040.9|380
1636678200000|2021-11-12 00:50:00|2042.2|2041.4|2040.7|2039.9|2043.2|2042.4|2040.2|2039.4|459
1636678500000|2021-11-12 00:55:00|2040.2|2039.4|2040.7|2039.9|2042.2|2041.4|2039.7|2038.9|448
1636678800000|2021-11-12 01:00:00|2040.2|2039.4|2038.2|2037.4|2040.7|2039.9|2038.2|2037.4|410
1636679100000|2021-11-12 01:05:00|2038.7|2037.9|2038.7|2037.9|2039.2|2038.4|2037.5|2036.7|306
1636679400000|2021-11-12 01:10:00|2038.2|2037.4|2038.7|2037.9|2038.7|2037.9|2037.7|2036.9|281
1636679700000|2021-11-12 01:15:00|2039.2|2038.4|2038.2|2037.4|2039.7|2038.9|2038|2037.2|374
1636680000000|2021-11-12 01:20:00|2037.7|2036.9|2037.2|2036.4|2038.2|2037.4|2037.2|2036.4|315
1636680300000|2021-11-12 01:25:00|2036.7|2035.9|2037.2|2036.4|2037.2|2036.4|2036.7|2035.9|161
1636680600000|2021-11-12 01:30:00|2036.7|2035.9|2038.7|2037.9|2038.7|2037.9|2036.7|2035.9|377
1636680900000|2021-11-12 01:35:00|2038.2|2037.4|2039.7|2038.9|2040.2|2039.4|2038.2|2037.4|405
1636681200000|2021-11-12 01:40:00|2039.2|2038.4|2041.3|2040.5|2041.8|2041|2039.2|2038.4|405
1636681500000|2021-11-12 01:45:00|2041.8|2041|2039.3|2038.5|2041.8|2041|2038.8|2038|459
1636681800000|2021-11-12 01:50:00|2039|2038.2|2040.3|2039.5|2040.3|2039.5|2038.8|2038|244
1636682100000|2021-11-12 01:55:00|2040.8|2040|2039.8|2039|2040.8|2040|2039.3|2038.5|231
1636682400000|2021-11-12 02:00:00|2040.3|2039.5|2037.8|2037|2040.3|2039.5|2037.8|2037|411
1636682700000|2021-11-12 02:05:00|2037.3|2036.5|2038.3|2037.5|2039.3|2038.5|2037.3|2036.5|343
1636683000000|2021-11-12 02:10:00|2037.8|2037|2039.3|2038.5|2039.8|2039|2037.8|2037|233
1636683300000|2021-11-12 02:15:00|2038.8|2038|2039.3|2038.5|2039.3|2038.5|2038.8|2038|216
1636683600000|2021-11-12 02:20:00|2038.8|2038|2039.8|2039|2039.8|2039|2038.8|2038|177
1636683900000|2021-11-12 02:25:00|2039.3|2038.5|2039.3|2038.5|2039.8|2039|2038.8|2038|256
1636684200000|2021-11-12 02:30:00|2038.8|2038|2037.3|2036.5|2038.8|2038|2037.3|2036.5|231
1636684500000|2021-11-12 02:35:00|2037|2036.2|2037.8|2037|2037.8|2037|2037|2036.2|144
1636684800000|2021-11-12 02:40:00|2038.3|2037.5|2037.8|2037|2038.3|2037.5|2037.3|2036.5|96
1636685100000|2021-11-12 02:45:00|2038.3|2037.5|2038.8|2038|2038.8|2038|2038.3|2037.5|175
1636685400000|2021-11-12 02:50:00|2039.3|2038.5|2038.8|2038|2039.3|2038.5|2038.8|2038|77
1636685700000|2021-11-12 02:55:00|2038.5|2037.7|2039.3|2038.5|2039.3|2038.5|2038.5|2037.7|135
1636686000000|2021-11-12 03:00:00|2038.8|2038|2039.3|2038.5|2039.3|2038.5|2038.8|2038|70
1636686300000|2021-11-12 03:05:00|2038.8|2038|2038.8|2038|2038.8|2038|2038.3|2037.5|128
1636686600000|2021-11-12 03:10:00|2038.3|2037.5|2038.3|2037.5|2038.8|2038|2038.3|2037.5|139
1636686900000|2021-11-12 03:15:00|2038.8|2038|2038.8|2038|2039.3|2038.5|2038.3|2037.5|87
1636687200000|2021-11-12 03:20:00|2039.3|2038.5|2039.3|2038.5|2039.3|2038.5|2039.3|2038.5|86
1636687500000|2021-11-12 03:25:00|2039|2038.2|2039.3|2038.5|2039.3|2038.5|2038.8|2038|209
1636687800000|2021-11-12 03:30:00|2038.8|2038|2039.3|2038.5|2039.8|2039|2036.8|2036|641
1636688100000|2021-11-12 03:35:00|2039|2038.2|2039.3|2038.5|2039.8|2039|2038.3|2037.5|514
1636688400000|2021-11-12 03:40:00|2038.8|2038|2037.8|2037|2038.8|2038|2037.3|2036.5|257
1636688700000|2021-11-12 03:45:00|2037.3|2036.5|2037.3|2036.5|2037.8|2037|2036.8|2036|224
1636689000000|2021-11-12 03:50:00|2037.8|2037|2037.8|2037|2038.3|2037.5|2037.3|2036.5|342
1636689300000|2021-11-12 03:55:00|2037.3|2036.5|2037.3|2036.5|2037.8|2037|2037.3|2036.5|89
1636689600000|2021-11-12 04:00:00|2036.8|2036|2036.8|2036|2037.3|2036.5|2036.8|2036|170
1636689900000|2021-11-12 04:05:00|2037.3|2036.5|2036.8|2036|2037.8|2037|2036.8|2036|219
1636690200000|2021-11-12 04:10:00|2037.3|2036.5|2038|2037.2|2038.3|2037.5|2037.3|2036.5|228
1636690500000|2021-11-12 04:15:00|2038.3|2037.5|2037.8|2037|2038.8|2038|2037.8|2037|246
1636690800000|2021-11-12 04:20:00|2038.3|2037.5|2038.8|2038|2038.8|2038|2038.3|2037.5|192
1636691100000|2021-11-12 04:25:00|2038.3|2037.5|2038.8|2038|2038.8|2038|2038.3|2037.5|253
1636691400000|2021-11-12 04:30:00|2038.3|2037.5|2038.3|2037.5|2038.8|2038|2038.3|2037.5|196
1636691700000|2021-11-12 04:35:00|2038.8|2038|2037.8|2037|2038.8|2038|2037.8|2037|298
1636692000000|2021-11-12 04:40:00|2038.3|2037.5|2038.3|2037.5|2038.3|2037.5|2037.8|2037|217
1636692300000|2021-11-12 04:45:00|2037.8|2037|2037.8|2037|2037.8|2037|2037.3|2036.5|331
1636692600000|2021-11-12 04:50:00|||||||||110
1636692900000|2021-11-12 04:55:00|2037.5|2036.7|2038.3|2037.5|2038.3|2037.5|2037.3|2036.5|143
1636693200000|2021-11-12 05:00:00|2037.8|2037|2038.8|2038|2038.8|2038|2037.8|2037|293
1636693500000|2021-11-12 05:05:00|2038.3|2037.5|2038.3|2037.5|2038.8|2038|2038.3|2037.5|270
1636693800000|2021-11-12 05:10:00|2038.8|2038|2038.5|2037.7|2038.8|2038|2038.3|2037.5|268
1636694100000|2021-11-12 05:15:00|2038.3|2037.5|2038.8|2038|2038.8|2038|2038.3|2037.5|262
1636694400000|2021-11-12 05:20:00|2038.3|2037.5|2038.8|2038|2039.3|2038.5|2037.8|2037|401
1636694700000|2021-11-12 05:25:00|2039.3|2038.5|2038.8|2038|2039.3|2038.5|2038.8|2038|102
1636695000000|2021-11-12 05:30:00|2038.3|2037.5|2038.3|2037.5|2038.3|2037.5|2037.3|2036.5|313
1636695300000|2021-11-12 05:35:00|2038.8|2038|2039.3|2038.5|2039.3|2038.5|2038.3|2037.5|300
1636695600000|2021-11-12 05:40:00|2039.8|2039|2040.8|2040|2040.8|2040|2039.3|2038.5|558
1636695900000|2021-11-12 05:45:00|2040.3|2039.5|2040.3|2039.5|2040.8|2040|2039.8|2039|378
1636696200000|2021-11-12 05:50:00|2039.8|2039|2039.8|2039|2040.3|2039.5|2039.8|2039|409
1636696500000|2021-11-12 05:55:00|2040.3|2039.5|2041.3|2040.5|2041.3|2040.5|2039.8|2039|2580
1636696800000|2021-11-12 06:00:00|2040.8|2040|2040.3|2039.5|2041.3|2040.5|2039.8|2039|2469
1636697100000|2021-11-12 06:05:00|2039.8|2039|2040.3|2039.5|2040.8|2040|2039.8|2039|631
1636697400000|2021-11-12 06:10:00|2041.2|2039.2|2040.3|2038.3|2042.1|2040.1|2040.3|2038.3|3
1636697700000|2021-11-12 06:15:00|2040.4|2038.4|2040.5|2038.5|2040.7|2038.7|2040|2038|385
1636698000000|2021-11-12 06:20:00|2040.3|2038.3|2040.2|2038.2|2040.6|2038.6|2039.9|2037.9|0
1636698300000|2021-11-12 06:25:00|2040.3|2038.3|2040.1|2038.1|2040.7|2038.7|2039.9|2037.9|0
1636698600000|2021-11-12 06:30:00|2040.2|2038.2|2041.3|2039.3|2041.9|2039.9|2040.2|2038.2|0
1636698900000|2021-11-12 06:35:00|2041.1|2039.1|2040.5|2038.5|2041.3|2039.3|2040.5|2038.5|0
1636699200000|2021-11-12 06:40:00|2040.3|2038.3|2040|2038|2040.3|2038.3|2039.7|2037.7|0
1636699500000|2021-11-12 06:45:00|2039.9|2037.9|2040|2038|2040|2038|2039.7|2037.7|0
1636699800000|2021-11-12 06:50:00|2039.7|2037.7|2039.7|2037.7|2039.7|2037.7|2039.2|2037.2|0
1636700100000|2021-11-12 06:55:00|2039.8|2037.8|2039.9|2037.9|2039.9|2037.9|2038.9|2036.9|0
1636700400000|2021-11-12 07:00:00|2040|2038|2040.1|2038.1|2040.3|2038.3|2039.6|2037.6|0
1636700700000|2021-11-12 07:05:00|2039.9|2037.9|2039.6|2037.6|2040.2|2038.2|2039.3|2037.3|0
1636701000000|2021-11-12 07:10:00|2039.8|2037.8|2040.4|2038.4|2040.5|2038.5|2039.5|2037.5|0
1636701300000|2021-11-12 07:15:00|2040.6|2038.6|2041.2|2039.2|2041.2|2039.2|2040.3|2038.3|0
1636701600000|2021-11-12 07:20:00|2041.3|2039.3|2041.5|2039.5|2041.5|2039.5|2040.9|2038.9|0
1636701900000|2021-11-12 07:25:00|2041.6|2039.6|2042.1|2040.1|2042.1|2040.1|2041.5|2039.5|0
1636702200000|2021-11-12 07:30:00|2041.9|2039.9|2040|2038.8|2042.1|2040.3|2040|2038.8|201
1636702500000|2021-11-12 07:35:00|2039.7|2038.5|2040|2038.8|2040.2|2039|2039.7|2038.5|65
1636702800000|2021-11-12 07:40:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|31
1636703100000|2021-11-12 07:45:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2040|2038.8|36
1636703400000|2021-11-12 07:50:00|2040.5|2039.3|2039|2037.8|2040.5|2039.3|2038.5|2037.3|184
1636703700000|2021-11-12 07:55:00|2038.7|2037.5|2039.5|2038.3|2039.5|2038.3|2038.5|2037.3|66
1636704000000|2021-11-12 08:00:00|2040|2038.8|2041|2039.8|2041|2039.8|2039.5|2038.3|93
1636704300000|2021-11-12 08:05:00|2041.5|2040.3|2041.5|2040.3|2042.2|2041|2041|2039.8|191
1636704600000|2021-11-12 08:10:00|2041.7|2040.5|2040|2038.8|2041.7|2040.5|2040|2038.8|64
1636704900000|2021-11-12 08:15:00|2039.5|2038.3|2039.5|2038.3|2040.5|2039.3|2039.5|2038.3|34
1636705200000|2021-11-12 08:20:00|2039.7|2038.5|2040.5|2039.3|2040.5|2039.3|2039.5|2038.3|36
1636705500000|2021-11-12 08:25:00|2040.2|2039|2039.7|2038.5|2040.5|2039.3|2039.5|2038.3|58
1636705800000|2021-11-12 08:30:00|2039.5|2038.3|2039|2037.8|2039.5|2038.3|2038|2036.8|50
1636706100000|2021-11-12 08:35:00|2038.5|2037.3|2038.5|2037.3|2039|2037.8|2038|2036.8|93
1636706400000|2021-11-12 08:40:00|2038.7|2037.5|2038.5|2037.3|2039|2037.8|2038|2036.8|15
1636706700000|2021-11-12 08:45:00|2039|2037.8|2039.5|2038.3|2039.5|2038.3|2039|2037.8|57
1636707000000|2021-11-12 08:50:00|2040|2038.8|2040.2|2039|2040.5|2039.3|2039.5|2038.3|15
1636707300000|2021-11-12 08:55:00|2040.5|2039.3|2039.5|2038.3|2040.5|2039.3|2039|2037.8|16
1636707600000|2021-11-12 09:00:00|2039.7|2038.5|2039.7|2038.5|2040.5|2039.3|2039.5|2038.3|64
1636707900000|2021-11-12 09:05:00|2039.5|2038.3|2039.5|2038.3|2040|2038.8|2039.5|2038.3|64
1636708200000|2021-11-12 09:10:00|2039|2037.8|2039.5|2038.3|2040|2038.8|2039|2037.8|23
1636708500000|2021-11-12 09:15:00|2040|2038.8|2039.5|2038.3|2040|2038.8|2038.5|2037.3|44
1636708800000|2021-11-12 09:20:00|2040|2038.8|2040|2038.8|2040|2038.8|2039.5|2038.3|21
1636709100000|2021-11-12 09:25:00|2039.7|2038.5|2039.2|2038|2040|2038.8|2039|2037.8|14
1636709400000|2021-11-12 09:30:00|2039|2037.8|2039.5|2038.3|2039.5|2038.3|2038.5|2037.3|39
1636709700000|2021-11-12 09:35:00|2039|2037.8|2040|2038.8|2040|2038.8|2039|2037.8|39
1636710000000|2021-11-12 09:40:00|2040.2|2039|2040|2038.8|2040.2|2039|2040|2038.8|21
1636710300000|2021-11-12 09:45:00|2039.5|2038.3|2040|2038.8|2040|2038.8|2039.5|2038.3|29
1636710600000|2021-11-12 09:50:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040|2038.8|9
1636710900000|2021-11-12 09:55:00|2040.2|2039|2040|2038.8|2040.5|2039.3|2040|2038.8|7
1636711200000|2021-11-12 10:00:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040|2038.8|77
1636711500000|2021-11-12 10:05:00|2041|2039.8|2041|2039.8|2041.5|2040.3|2040.5|2039.3|56
1636711800000|2021-11-12 10:10:00|2041.2|2040|2040.5|2039.3|2041.2|2040|2040.5|2039.3|12
1636712100000|2021-11-12 10:15:00|2040.7|2039.5|2041|2039.8|2041|2039.8|2040.5|2039.3|35
1636712400000|2021-11-12 10:20:00|||||||||22
1636712700000|2021-11-12 10:25:00|2040.5|2039.3|2040.5|2039.3|2040.7|2039.5|2040.5|2039.3|31
1636713000000|2021-11-12 10:30:00|2040.2|2039|2041|2039.8|2041.2|2040|2040|2038.8|162
1636713300000|2021-11-12 10:35:00|2041.5|2040.3|2040.7|2039.5|2041.5|2040.3|2040.7|2039.5|5
1636713600000|2021-11-12 10:40:00|2041|2039.8|2041|2039.8|2041.5|2040.3|2040.5|2039.3|27
1636713900000|2021-11-12 10:45:00|2041.2|2040|2041.5|2040.3|2041.5|2040.3|2041.2|2040|32
1636714200000|2021-11-12 10:50:00|2042|2040.8|2042.5|2041.3|2042.5|2041.3|2042|2040.8|53
1636714500000|2021-11-12 10:55:00|2042|2040.8|2042|2040.8|2042.5|2041.3|2042|2040.8|37
1636714800000|2021-11-12 11:00:00|2041.7|2040.5|2042|2040.8|2042|2040.8|2041.5|2040.3|31
1636715100000|2021-11-12 11:05:00|2041.5|2040.3|2041.7|2040.5|2042|2040.8|2041.5|2040.3|12
1636715400000|2021-11-12 11:10:00|2042|2040.8|2041.5|2040.3|2042|2040.8|2041.5|2040.3|5
1636715700000|2021-11-12 11:15:00|2042|2040.8|2042|2040.8|2042|2040.8|2041.5|2040.3|4
1636716000000|2021-11-12 11:20:00|2041.7|2040.5|2042|2040.8|2042|2040.8|2041.5|2040.3|1
1636716300000|2021-11-12 11:25:00|2041.7|2040.5|2041.7|2040.5|2041.7|2040.5|2041.5|2040.3|17
1636716600000|2021-11-12 11:30:00|2041.5|2040.3|2041.5|2040.3|2041.7|2040.5|2041.5|2040.3|0
1636716900000|2021-11-12 11:35:00|2041.7|2040.5|2041.5|2040.3|2042|2040.8|2041.5|2040.3|16
1636717200000|2021-11-12 11:40:00|2042|2040.8|2041.5|2040.3|2042|2040.8|2041.5|2040.3|27
1636717500000|2021-11-12 11:45:00|2041.2|2040|2042|2040.8|2042|2040.8|2041|2039.8|13
1636717800000|2021-11-12 11:50:00|2041.7|2040.5|2042|2040.8|2042|2040.8|2041.5|2040.3|9
1636718100000|2021-11-12 11:55:00|2041.7|2040.5|2042|2040.8|2042.5|2041.3|2041.5|2040.3|20
1636718400000|2021-11-12 12:00:00|2041.5|2040.3|2041.5|2040.3|2042|2040.8|2041.5|2040.3|20
1636718700000|2021-11-12 12:05:00|2042|2040.8|2041.5|2040.3|2042|2040.8|2041.5|2040.3|7
1636719000000|2021-11-12 12:10:00|2041.7|2040.5|2041.5|2040.3|2041.7|2040.5|2041.5|2040.3|3
1636719300000|2021-11-12 12:15:00|2041|2039.8|2041.5|2040.3|2041.5|2040.3|2041|2039.8|21
1636719600000|2021-11-12 12:20:00|2042|2040.8|2042|2040.8|2042|2040.8|2042|2040.8|12
1636719900000|2021-11-12 12:25:00|2041.5|2040.3|2041.5|2040.3|2041.5|2040.3|2041|2039.8|16
1636720200000|2021-11-12 12:30:00|2041|2039.8|2041|2039.8|2041|2039.8|2040.5|2039.3|6
1636720500000|2021-11-12 12:35:00|2040.5|2039.3|2041|2039.8|2041|2039.8|2040.5|2039.3|19
1636720800000|2021-11-12 12:40:00|2041.5|2040.3|2041.5|2040.3|2041.5|2040.3|2041|2039.8|4
1636721100000|2021-11-12 12:45:00|2041.2|2040|2041|2039.8|2041.5|2040.3|2041|2039.8|37
1636721400000|2021-11-12 12:50:00|2040.5|2039.3|2040.5|2039.3|2041|2039.8|2040.5|2039.3|10
1636721700000|2021-11-12 12:55:00|2041|2039.8|2040.5|2039.3|2041|2039.8|2040.5|2039.3|4
1636722000000|2021-11-12 13:00:00|2040|2038.8|2040|2038.8|2041|2039.8|2040|2038.8|50
1636722300000|2021-11-12 13:05:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040.2|2039|14
1636722600000|2021-11-12 13:10:00|2040.2|2039|2041|2039.8|2041|2039.8|2040|2038.8|13
1636722900000|2021-11-12 13:15:00|||||||||13
1636723200000|2021-11-12 13:20:00|2041.5|2040.3|2041|2039.8|2041.5|2040.3|2041|2039.8|4
1636723500000|2021-11-12 13:25:00|2040.5|2039.3|2041.5|2040.3|2041.5|2040.3|2040.5|2039.3|20
1636723800000|2021-11-12 13:30:00|2041|2039.8|2041|2039.8|2041.5|2040.3|2041|2039.8|8
1636724100000|2021-11-12 13:35:00|2041.5|2040.3|2040.7|2039.5|2041.5|2040.3|2040.5|2039.3|35
1636724400000|2021-11-12 13:40:00|2040.5|2039.3|2041|2039.8|2041|2039.8|2040.5|2039.3|3
1636724700000|2021-11-12 13:45:00|2040.7|2039.5|2041|2039.8|2041|2039.8|2040.5|2039.3|11
1636725000000|2021-11-12 13:50:00|2041.5|2040.3|2041|2039.8|2041.5|2040.3|2041|2039.8|24
1636725300000|2021-11-12 13:55:00|2041.2|2040|2041|2039.8|2041.5|2040.3|2041|2039.8|19
1636725600000|2021-11-12 14:00:00|2041.5|2040.3|2041.5|2040.3|2041.5|2040.3|2041|2039.8|38
1636725900000|2021-11-12 14:05:00|2041.2|2040|2041.2|2040|2041.5|2040.3|2041|2039.8|82
1636726200000|2021-11-12 14:10:00|2041.5|2040.3|2041|2039.8|2041.5|2040.3|2041|2039.8|44
1636726500000|2021-11-12 14:15:00|2040.5|2039.3|2040.5|2039.3|2041|2039.8|2040.5|2039.3|29
1636726800000|2021-11-12 14:20:00|||||||||6
1636727100000|2021-11-12 14:25:00|2040.2|2039|2040|2038.8|2040.5|2039.3|2040|2038.8|51
1636727400000|2021-11-12 14:30:00|2039.5|2038.3|2041|2039.8|2041|2039.8|2039|2037.8|169
1636727700000|2021-11-12 14:35:00|2040.5|2039.3|2039.5|2038.3|2041|2039.8|2039|2037.8|180
1636728000000|2021-11-12 14:40:00|2040|2038.8|2040|2038.8|2040|2038.8|2039.5|2038.3|57
1636728300000|2021-11-12 14:45:00|2040.5|2039.3|2039.5|2038.3|2040.5|2039.3|2039.5|2038.3|71
1636728600000|2021-11-12 14:50:00|2040|2038.8|2040|2038.8|2040|2038.8|2039.5|2038.3|21
1636728900000|2021-11-12 14:55:00|2040.5|2039.3|2040|2038.8|2041|2039.8|2040|2038.8|44
1636729200000|2021-11-12 15:00:00|2040.2|2039|2038.5|2037.3|2040.2|2039|2038|2036.8|146
1636729500000|2021-11-12 15:05:00|2038.7|2037.5|2040|2038.8|2040.5|2039.3|2038|2036.8|73
1636729800000|2021-11-12 15:10:00|2039.7|2038.5|2040|2038.8|2040.5|2039.3|2039.5|2038.3|19
1636730100000|2021-11-12 15:15:00|2040.5|2039.3|2040|2038.8|2040.5|2039.3|2039.5|2038.3|75
1636730400000|2021-11-12 15:20:00|2039.7|2038.5|2040.2|2039|2040.5|2039.3|2039.5|2038.3|101
1636730700000|2021-11-12 15:25:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2039|2037.8|54
1636731000000|2021-11-12 15:30:00|2039.5|2038.3|2039.5|2038.3|2040.5|2039.3|2039.2|2038|35
1636731300000|2021-11-12 15:35:00|2039.7|2038.5|2040|2038.8|2040.5|2039.3|2039.5|2038.3|37
1636731600000|2021-11-12 15:40:00|2039.7|2038.5|2040|2038.8|2040.5|2039.3|2039.5|2038.3|51
1636731900000|2021-11-12 15:45:00|2040.5|2039.3|2040|2038.8|2040.5|2039.3|2039.5|2038.3|99
1636732200000|2021-11-12 15:50:00|2040.5|2039.3|2039.5|2038.3|2040.5|2039.3|2039.5|2038.3|76
1636732500000|2021-11-12 15:55:00|2040|2038.8|2041|2039.8|2041|2039.8|2040|2038.8|47
1636732800000|2021-11-12 16:00:00|2041.5|2040.3|2043|2041.8|2043.5|2042.3|2041|2039.8|179
1636733100000|2021-11-12 16:05:00|2042.7|2041.5|2042.5|2041.3|2043|2041.8|2042|2040.8|55
1636733400000|2021-11-12 16:10:00|2042.7|2041.5|2043|2041.8|2043|2041.8|2042|2040.8|79
1636733700000|2021-11-12 16:15:00|2043.5|2042.3|2044.5|2043.3|2044.5|2043.3|2043|2041.8|87
1636734000000|2021-11-12 16:20:00|2044|2042.8|2045|2043.8|2045|2043.8|2043.5|2042.3|125
1636734300000|2021-11-12 16:25:00|2044.5|2043.3|2044.5|2043.3|2045|2043.8|2043.5|2042.3|63
1636734600000|2021-11-12 16:30:00|2044|2042.8|2044.5|2043.3|2044.5|2043.3|2044|2042.8|42
1636734900000|2021-11-12 16:35:00|2045|2043.8|2044.5|2043.3|2045|2043.8|2044|2042.8|54
1636735200000|2021-11-12 16:40:00|2045|2043.8|2044.5|2043.3|2045|2043.8|2044|2042.8|58
1636735500000|2021-11-12 16:45:00|2044|2042.8|2044.5|2043.3|2044.5|2043.3|2044|2042.8|53
1636735800000|2021-11-12 16:50:00|2044.2|2043|2045.5|2044.3|2045.5|2044.3|2044.2|2043|98
1636736100000|2021-11-12 16:55:00|2045|2043.8|2045|2043.8|2045|2043.8|2045|2043.8|28
1636736400000|2021-11-12 17:00:00|2045.5|2044.3|2045|2043.8|2045.5|2044.3|2045|2043.8|38
1636736700000|2021-11-12 17:05:00|2045.5|2044.3|2044.5|2043.3|2045.5|2044.3|2044.5|2043.3|23
1636737000000|2021-11-12 17:10:00|2044|2042.8|2045.5|2044.3|2045.5|2044.3|2044|2042.8|87
1636737300000|2021-11-12 17:15:00|2046|2044.8|2045.5|2044.3|2046|2044.8|2045|2043.8|66
1636737600000|2021-11-12 17:20:00|2046|2044.8|2045|2043.8|2046|2044.8|2045|2043.8|46
1636737900000|2021-11-12 17:25:00|2045.5|2044.3|2045.5|2044.3|2045.5|2044.3|2045|2043.8|30
1636738200000|2021-11-12 17:30:00|2045|2043.8|2045|2043.8|2045.5|2044.3|2045|2043.8|15
1636738500000|2021-11-12 17:35:00|2044.5|2043.3|2045|2043.8|2045|2043.8|2044.5|2043.3|15
1636738800000|2021-11-12 17:40:00|2044.5|2043.3|2044.5|2043.3|2045|2043.8|2044.5|2043.3|29
1636739100000|2021-11-12 17:45:00|2044.2|2043|2044|2042.8|2044.2|2043|2044|2042.8|6
1636739400000|2021-11-12 17:50:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2043.5|2042.3|75
1636739700000|2021-11-12 17:55:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2044|2042.8|13
1636740000000|2021-11-12 18:00:00|2044.5|2043.3|2043.5|2042.3|2044.5|2043.3|2043.5|2042.3|53
1636740300000|2021-11-12 18:05:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2043|2041.8|33
1636740600000|2021-11-12 18:10:00|2043.2|2042|2043.5|2042.3|2043.7|2042.5|2043|2041.8|8
1636740900000|2021-11-12 18:15:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2043|2041.8|22
1636741200000|2021-11-12 18:20:00|2043|2041.8|2043|2041.8|2043.5|2042.3|2042.5|2041.3|76
1636741500000|2021-11-12 18:25:00|2042.5|2041.3|2043|2041.8|2043|2041.8|2042.5|2041.3|43
1636741800000|2021-11-12 18:30:00|2043.5|2042.3|2044|2042.8|2044|2042.8|2043.5|2042.3|64
1636742100000|2021-11-12 18:35:00|2043.5|2042.3|2043.5|2042.3|2043.5|2042.3|2043.5|2042.3|2
1636742400000|2021-11-12 18:40:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2043|2041.8|31
1636742700000|2021-11-12 18:45:00|2043.2|2042|2043|2041.8|2043.5|2042.3|2043|2041.8|41
1636743000000|2021-11-12 18:50:00|2042.5|2041.3|2043|2041.8|2043.2|2042|2042.5|2041.3|45
1636743300000|2021-11-12 18:55:00|2043.2|2042|2043.5|2042.3|2043.5|2042.3|2043|2041.8|20
1636743600000|2021-11-12 19:00:00|2043.7|2042.5|2043.5|2042.3|2043.7|2042.5|2043.5|2042.3|12
1636743900000|2021-11-12 19:05:00|2044|2042.8|2044|2042.8|2044|2042.8|2044|2042.8|27
1636744200000|2021-11-12 19:10:00|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|3
1636744500000|2021-11-12 19:15:00|2045|2043.8|2045.5|2044.3|2045.5|2044.3|2045|2043.8|94
1636744800000|2021-11-12 19:20:00|2045|2043.8|2045.5|2044.3|2045.5|2044.3|2045|2043.8|66
1636745100000|2021-11-12 19:25:00|2045.2|2044|2044.5|2043.3|2045.5|2044.3|2044.5|2043.3|37
1636745400000|2021-11-12 19:30:00|2044.2|2043|2044.5|2043.3|2044.5|2043.3|2044|2042.8|64
1636745700000|2021-11-12 19:35:00|2044.2|2043|2044.5|2043.3|2044.5|2043.3|2044|2042.8|10
1636746000000|2021-11-12 19:40:00|2044|2042.8|2044.5|2043.3|2045|2043.8|2044|2042.8|31
1636746300000|2021-11-12 19:45:00|2044.7|2043.5|2045|2043.8|2045.5|2044.3|2044.5|2043.3|46
1636746600000|2021-11-12 19:50:00|2045.2|2044|2045|2043.8|2045.5|2044.3|2045|2043.8|19
1636746900000|2021-11-12 19:55:00|2045.2|2044|2045.5|2044.3|2045.5|2044.3|2045|2043.8|31
1636747200000|2021-11-12 20:00:00|2046|2044.8|2045|2043.8|2046|2044.8|2045|2043.8|61
1636747500000|2021-11-12 20:05:00|2045.2|2044|2045|2043.8|2045.5|2044.3|2044.5|2043.3|39
1636747800000|2021-11-12 20:10:00|2045.5|2044.3|2046|2044.8|2046|2044.8|2045.5|2044.3|58
1636748100000|2021-11-12 20:15:00|2045.5|2044.3|2045.5|2044.3|2046|2044.8|2045.5|2044.3|49
1636748400000|2021-11-12 20:20:00|2045.9|2043.9|2045.9|2043.9|2046.3|2044.3|2045.9|2043.9|5
1636748700000|2021-11-12 20:25:00|2045.8|2043.8|2046|2044|2046.3|2044.3|2045.7|2043.7|74
1636749000000|2021-11-12 20:30:00|2046.2|2044.2|2047.1|2045.1|2047.1|2045.1|2046|2044|14
1636749300000|2021-11-12 20:35:00|2047.4|2045.4|2046.7|2044.7|2047.5|2045.5|2046.7|2044.7|36
1636749600000|2021-11-12 20:40:00|2046.4|2044.4|2046.4|2044.4|2046.8|2044.8|2046.3|2044.3|10
1636749900000|2021-11-12 20:45:00|2046.3|2044.3|2046.2|2044.2|2046.5|2044.5|2045.9|2043.9|100
1636750200000|2021-11-12 20:50:00|2046.5|2044.5|2046.5|2044.5|2047.2|2045.2|2046.2|2044.2|155
1636750500000|2021-11-12 20:55:00|2046.3|2044.3|2046.3|2044.3|2047.1|2045.1|2045.9|2043.9|0
1636750800000|2021-11-12 21:00:00|2046.6|2044.6|2048.8|2046.8|2048.8|2046.8|2046.4|2044.4|5
1636751100000|2021-11-12 21:05:00|2048.7|2046.7|2049.1|2047.1|2049.3|2047.3|2048.5|2046.5|0
1636751400000|2021-11-12 21:10:00|2049.4|2047.4|2048.7|2046.7|2049.4|2047.4|2048.7|2046.7|0
1636751700000|2021-11-12 21:15:00|2048.4|2046.4|2048.8|2046.8|2048.8|2046.8|2048.4|2046.4|0
1636752300000|2021-11-12 21:25:00|2048.7|2046.7|2048.7|2046.7|2048.7|2046.7|2048.7|2046.7|0
1636752900000|2021-11-12 21:35:00|2048.5|2046.5|2048.5|2046.5|2048.5|2046.5|2048.4|2046.4|0
1636753200000|2021-11-12 21:40:00|2048.4|2046.4|2048.5|2046.5|2048.5|2046.5|2048.4|2046.4|0
1636753500000|2021-11-12 21:45:00|2048.6|2046.6|2049|2047|2049.1|2047.1|2048.6|2046.6|0
1636753800000|2021-11-12 21:50:00|2048.7|2046.7|2049.1|2047.1|2049.3|2047.3|2048.5|2046.5|0
1636754100000|2021-11-12 21:55:00|2048.9|2046.9|2049|2047|2049.2|2047.2|2048.8|2046.8|0
1636930800000|2021-11-14 23:00:00|2049.6|2047.6|2049.4|2047.4|2049.6|2047.6|2049.4|2047.4|0
1636931100000|2021-11-14 23:05:00|2049.5|2047.5|2050.4|2048.4|2050.4|2048.4|2049.5|2047.5|0
1636931400000|2021-11-14 23:10:00|2050.5|2048.5|2051.2|2049.2|2051.6|2049.6|2050.5|2048.5|0
1636931700000|2021-11-14 23:15:00|2051.6|2049.6|2052.1|2050.1|2052.4|2050.4|2051.1|2049.1|0
1636932000000|2021-11-14 23:20:00|2051.8|2049.8|2051.6|2049.6|2052.1|2050.1|2051.3|2049.3|0
1636932300000|2021-11-14 23:25:00|2051.5|2049.5|2051.9|2049.9|2052.3|2050.3|2051.3|2049.3|0
1636932600000|2021-11-14 23:30:00|2052|2050|2050|2048|2052|2050|2049.9|2047.9|0
1636932900000|2021-11-14 23:35:00|2050.1|2048.1|2050.1|2048.1|2050.3|2048.3|2050|2048|0
1636933200000|2021-11-14 23:40:00|2050|2048|2050|2048|2050.1|2048.1|2049.9|2047.9|0
1636933500000|2021-11-14 23:45:00|2049.9|2047.9|2052.7|2051.5|2053.5|2052.3|2049.5|2047.9|765
1636933800000|2021-11-14 23:50:00|2052.5|2051.3|2055|2053.8|2057|2055.8|2052|2050.8|562
1636934100000|2021-11-14 23:55:00|2054.5|2053.3|2054.5|2053.3|2056.5|2055.3|2054|2052.8|545
1636934400000|2021-11-15 00:00:00|2054.3|2053.5|2053.3|2052.5|2057.3|2056.5|2052.8|2052|2368
1636934700000|2021-11-15 00:05:00|2053.8|2053|2056.8|2056|2058.8|2058|2053.8|2053|928
1636935000000|2021-11-15 00:10:00|2057.3|2056.5|2057.8|2057|2058.8|2058|2056.3|2055.5|783
1636935300000|2021-11-15 00:15:00|2058|2057.2|2053.3|2052.5|2058.3|2057.5|2052.3|2051.5|955
1636935600000|2021-11-15 00:20:00|2053.8|2053|2054.3|2053.5|2055|2054.2|2053.3|2052.5|482
1636935900000|2021-11-15 00:25:00|2053.8|2053|2053.3|2052.5|2054.8|2054|2053.3|2052.5|256
1636936200000|2021-11-15 00:30:00|2053.8|2053|2054.8|2054|2055.8|2055|2053.8|2053|336
1636936500000|2021-11-15 00:35:00|2055.3|2054.5|2053.8|2053|2055.8|2055|2053.3|2052.5|349
1636936800000|2021-11-15 00:40:00|2054|2053.2|2053.3|2052.5|2054.8|2054|2052.8|2052|272
1636937100000|2021-11-15 00:45:00|2053.8|2053|2053.8|2053|2054.8|2054|2053.8|2053|214
1636937400000|2021-11-15 00:50:00|2053.3|2052.5|2052.3|2051.5|2053.8|2053|2052.3|2051.5|224
1636937700000|2021-11-15 00:55:00|2052.8|2052|2052.3|2051.5|2052.8|2052|2051.3|2050.5|313
1636938000000|2021-11-15 01:00:00|2051.8|2051|2050.8|2050|2052.3|2051.5|2050.8|2050|306
1636938300000|2021-11-15 01:05:00|2051.3|2050.5|2051.3|2050.5|2051.5|2050.7|2050.8|2050|221
1636938600000|2021-11-15 01:10:00|2051.5|2050.7|2050.3|2049.5|2051.8|2051|2049.8|2049|400
1636938900000|2021-11-15 01:15:00|2049.8|2049|2051.3|2050.5|2051.3|2050.5|2049.3|2048.5|353
1636939200000|2021-11-15 01:20:00|2050.8|2050|2051.8|2051|2051.8|2051|2050.8|2050|206
1636939500000|2021-11-15 01:25:00|2051.3|2050.5|2052.3|2051.5|2052.3|2051.5|2051.3|2050.5|167
1636939800000|2021-11-15 01:30:00|2051.8|2051|2050.8|2050|2051.8|2051|2050.8|2050|253
1636940100000|2021-11-15 01:35:00|2051.3|2050.5|2050.3|2049.5|2051.3|2050.5|2049.8|2049|343
1636940400000|2021-11-15 01:40:00|2050.8|2050|2049.8|2049|2051|2050.2|2049.8|2049|245
1636940700000|2021-11-15 01:45:00|2050.3|2049.5|2049.3|2048.5|2050.3|2049.5|2049.3|2048.5|225
1636941000000|2021-11-15 01:50:00|2049.8|2049|2049.3|2048.5|2050.3|2049.5|2049.3|2048.5|350
1636941300000|2021-11-15 01:55:00|2049.8|2049|2048.8|2048|2049.8|2049|2048.3|2047.5|372
1636941600000|2021-11-15 02:00:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2047.8|2047|365
1636941900000|2021-11-15 02:05:00|2049.3|2048.5|2048.3|2047.5|2049.3|2048.5|2048.3|2047.5|236
1636942200000|2021-11-15 02:10:00|2048.8|2048|2049.8|2049|2049.8|2049|2048.3|2047.5|248
1636942500000|2021-11-15 02:15:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2048.3|2047.5|278
1636942800000|2021-11-15 02:20:00|2048.3|2047.5|2048.8|2048|2049.3|2048.5|2048.3|2047.5|210
1636943100000|2021-11-15 02:25:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2047.8|2047|311
1636943400000|2021-11-15 02:30:00|2048.3|2047.5|2046.8|2046|2048.8|2048|2046.3|2045.5|293
1636943700000|2021-11-15 02:35:00|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|2046.3|2045.5|146
1636944000000|2021-11-15 02:40:00|2046.8|2046|2047.8|2047|2047.8|2047|2046.8|2046|37
1636944300000|2021-11-15 02:45:00|2048.3|2047.5|2048.3|2047.5|2048.8|2048|2047.8|2047|91
1636944600000|2021-11-15 02:50:00|2047.8|2047|2047.8|2047|2048.3|2047.5|2047.8|2047|39
1636944900000|2021-11-15 02:55:00|2048.3|2047.5|2047.8|2047|2048.3|2047.5|2047.8|2047|46
1636945200000|2021-11-15 03:00:00|2047.3|2046.5|2046.3|2045.5|2047.8|2047|2046.3|2045.5|242
1636945500000|2021-11-15 03:05:00|2046.5|2045.7|2047.3|2046.5|2047.8|2047|2046.3|2045.5|78
1636945800000|2021-11-15 03:10:00|2048.3|2047.5|2047.3|2046.5|2048.3|2047.5|2047.3|2046.5|221
1636946100000|2021-11-15 03:15:00|2046.8|2046|2046.8|2046|2047.3|2046.5|2046.8|2046|45
1636946400000|2021-11-15 03:20:00|2047.3|2046.5|2046.3|2045.5|2047.3|2046.5|2046.3|2045.5|108
1636946700000|2021-11-15 03:25:00|2046.5|2045.7|2046.8|2046|2046.8|2046|2046.3|2045.5|185
1636947000000|2021-11-15 03:30:00|2047.3|2046.5|2047.3|2046.5|2048.3|2047.5|2046.3|2045.5|474
1636947300000|2021-11-15 03:35:00|2047.5|2046.7|2047.8|2047|2047.8|2047|2046.3|2045.5|270
1636947600000|2021-11-15 03:40:00|2047.3|2046.5|2047.3|2046.5|2047.8|2047|2046.8|2046|205
1636947900000|2021-11-15 03:45:00|2046.8|2046|2048.3|2047.5|2048.3|2047.5|2046.8|2046|208
1636948200000|2021-11-15 03:50:00|2047.8|2047|2046.8|2046|2047.8|2047|2046.8|2046|265
1636948500000|2021-11-15 03:55:00|2046.5|2045.7|2045.8|2045|2046.8|2046|2045.8|2045|194
1636948800000|2021-11-15 04:00:00|2046.3|2045.5|2045.8|2045|2046.3|2045.5|2045.8|2045|269
1636949100000|2021-11-15 04:05:00|2046.3|2045.5|2046.3|2045.5|2046.3|2045.5|2045.8|2045|144
1636949400000|2021-11-15 04:10:00|2045.8|2045|2046.8|2046|2047.3|2046.5|2045.8|2045|297
1636949700000|2021-11-15 04:15:00|2047|2046.2|2046.8|2046|2047|2046.2|2046.3|2045.5|166
1636950000000|2021-11-15 04:20:00|2046.3|2045.5|2045.8|2045|2046.3|2045.5|2045.3|2044.5|194
1636950300000|2021-11-15 04:25:00|2045.3|2044.5|2045.3|2044.5|2045.3|2044.5|2044.8|2044|312
1636950600000|2021-11-15 04:30:00|2044.8|2044|2046.8|2046|2046.8|2046|2044.8|2044|364
1636950900000|2021-11-15 04:35:00|2046.3|2045.5|2045.8|2045|2046.3|2045.5|2045.3|2044.5|333
1636951200000|2021-11-15 04:40:00|2045.3|2044.5|2045.8|2045|2046.3|2045.5|2045.3|2044.5|207
1636951500000|2021-11-15 04:45:00|2045.3|2044.5|2045.8|2045|2046.3|2045.5|2045.3|2044.5|226
1636951800000|2021-11-15 04:50:00|2045.3|2044.5|2046.8|2046|2046.8|2046|2045.3|2044.5|265
1636952100000|2021-11-15 04:55:00|2046.3|2045.5|2046.8|2046|2046.8|2046|2046.3|2045.5|246
1636952400000|2021-11-15 05:00:00|2047.3|2046.5|2047.8|2047|2047.8|2047|2046.8|2046|221
1636952700000|2021-11-15 05:05:00|2047.3|2046.5|2047.8|2047|2047.8|2047|2047.3|2046.5|252
1636953000000|2021-11-15 05:10:00|2047.3|2046.5|2047.3|2046.5|2047.8|2047|2047.3|2046.5|274
1636953300000|2021-11-15 05:15:00|2046.8|2046|2047.3|2046.5|2047.8|2047|2046.8|2046|341
1636953600000|2021-11-15 05:20:00|2047.8|2047|2048|2047.2|2048.3|2047.5|2047.3|2046.5|236
1636953900000|2021-11-15 05:25:00|2047.8|2047|2047.8|2047|2048.3|2047.5|2047.3|2046.5|216
1636954200000|2021-11-15 05:30:00|2048|2047.2|2047.3|2046.5|2048.3|2047.5|2046.8|2046|484
1636954500000|2021-11-15 05:35:00|2046.8|2046|2047.3|2046.5|2047.3|2046.5|2046.8|2046|439
1636954800000|2021-11-15 05:40:00|2047.8|2047|2047.3|2046.5|2047.8|2047|2047.3|2046.5|364
1636955100000|2021-11-15 05:45:00|2046.8|2046|2046.8|2046|2047.3|2046.5|2046.8|2046|401
1636955400000|2021-11-15 05:50:00|2047.3|2046.5|2048.3|2047.5|2048.3|2047.5|2047.3|2046.5|504
1636955700000|2021-11-15 05:55:00|2047.8|2047|2047.8|2047|2048.3|2047.5|2046.8|2046|2207
1636956000000|2021-11-15 06:00:00|2048.3|2047.5|2048|2047.2|2048.8|2048|2047.3|2046.5|1476
1636956300000|2021-11-15 06:05:00|2047.8|2047|2048.8|2048|2048.8|2048|2047.8|2047|360
1636956600000|2021-11-15 06:10:00|2049|2047|2047.2|2045.2|2049.3|2047.3|2046.8|2044.8|8
1636956900000|2021-11-15 06:15:00|2047.1|2045.1|2046.8|2044.8|2047.3|2045.3|2046.6|2044.6|302
1636957200000|2021-11-15 06:20:00|2047.1|2045.1|2046.5|2044.5|2047.1|2045.1|2046.2|2044.2|0
1636957500000|2021-11-15 06:25:00|2046.7|2044.7|2046.4|2044.4|2046.7|2044.7|2046.2|2044.2|0
1636957800000|2021-11-15 06:30:00|2046.2|2044.2|2046.5|2044.5|2046.8|2044.8|2046.2|2044.2|0
1636958100000|2021-11-15 06:35:00|2046.7|2044.7|2046.5|2044.5|2046.8|2044.8|2046.5|2044.5|0
1636958400000|2021-11-15 06:40:00|2046.4|2044.4|2046.8|2044.8|2046.8|2044.8|2046.4|2044.4|0
1636958700000|2021-11-15 06:45:00|2046.7|2044.7|2047|2045|2047.3|2045.3|2046.7|2044.7|0
1636959000000|2021-11-15 06:50:00|2047.2|2045.2|2047.3|2045.3|2047.3|2045.3|2047|2045|0
1636959300000|2021-11-15 06:55:00|2047.4|2045.4|2047.5|2045.5|2047.5|2045.5|2046.7|2044.7|0
1636959600000|2021-11-15 07:00:00|2047.6|2045.6|2047.3|2045.3|2047.6|2045.6|2047|2045|0
1636959900000|2021-11-15 07:05:00|2047.5|2045.5|2047.3|2045.3|2047.5|2045.5|2047.3|2045.3|0
1636960200000|2021-11-15 07:10:00|2047|2045|2047.3|2045.3|2047.5|2045.5|2046.8|2044.8|0
1636960500000|2021-11-15 07:15:00|2047.5|2045.5|2047.3|2045.3|2047.5|2045.5|2047|2045|0
1636960800000|2021-11-15 07:20:00|2047.2|2045.2|2046.7|2044.7|2047.3|2045.3|2046.7|2044.7|0
1636961100000|2021-11-15 07:25:00|2046.6|2044.6|2046.6|2044.6|2046.6|2044.6|2046|2044|0
1636961400000|2021-11-15 07:30:00|2046.4|2044.4|2046|2044.8|2046.6|2045|2045.2|2044|142
1636961700000|2021-11-15 07:35:00|2045.5|2044.3|2046|2044.8|2046.5|2045.3|2045.5|2044.3|17
1636962000000|2021-11-15 07:40:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|63
1636962300000|2021-11-15 07:45:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2046.5|2045.3|26
1636962600000|2021-11-15 07:50:00|2046.5|2045.3|2047.5|2046.3|2047.5|2046.3|2046.5|2045.3|62
1636962900000|2021-11-15 07:55:00|2047|2045.8|2047.5|2046.3|2047.5|2046.3|2047|2045.8|19
1636963200000|2021-11-15 08:00:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2046.5|2045.3|101
1636963500000|2021-11-15 08:05:00|2048|2046.8|2047.5|2046.3|2048.2|2047|2047.5|2046.3|49
1636963800000|2021-11-15 08:10:00|2047.2|2046|2047.5|2046.3|2047.5|2046.3|2046.5|2045.3|67
1636964100000|2021-11-15 08:15:00|2048|2046.8|2047|2045.8|2048|2046.8|2047|2045.8|89
1636964400000|2021-11-15 08:20:00|2047.2|2046|2048|2046.8|2048.2|2047|2047|2045.8|28
1636964700000|2021-11-15 08:25:00|2048.5|2047.3|2047.7|2046.5|2048.5|2047.3|2047.5|2046.3|89
1636965000000|2021-11-15 08:30:00|2048|2046.8|2048|2046.8|2048|2046.8|2047.5|2046.3|28
1636965300000|2021-11-15 08:35:00|2047.5|2046.3|2047.5|2046.3|2048|2046.8|2047.5|2046.3|18
1636965600000|2021-11-15 08:40:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|55
1636965900000|2021-11-15 08:45:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|35
1636966200000|2021-11-15 08:50:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2048|2046.8|74
1636966500000|2021-11-15 08:55:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048.5|2047.3|75
1636966800000|2021-11-15 09:00:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2048.5|2047.3|36
1636967100000|2021-11-15 09:05:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2048.5|2047.3|178
1636967400000|2021-11-15 09:10:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048.5|2047.3|54
1636967700000|2021-11-15 09:15:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|34
1636968000000|2021-11-15 09:20:00|2048.7|2047.5|2048.5|2047.3|2048.7|2047.5|2048|2046.8|28
1636968300000|2021-11-15 09:25:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048.5|2047.3|70
1636968600000|2021-11-15 09:30:00|2048|2046.8|2047.5|2046.3|2048|2046.8|2047.5|2046.3|140
1636968900000|2021-11-15 09:35:00|2047|2045.8|2047|2045.8|2047.5|2046.3|2047|2045.8|51
1636969200000|2021-11-15 09:40:00|2047.2|2046|2047|2045.8|2047.5|2046.3|2047|2045.8|42
1636969500000|2021-11-15 09:45:00|2046.5|2045.3|2046|2044.8|2046.5|2045.3|2046|2044.8|95
1636969800000|2021-11-15 09:50:00|2046.5|2045.3|2046|2044.8|2046.5|2045.3|2046|2044.8|48
1636970100000|2021-11-15 09:55:00|2046.5|2045.3|2046.5|2045.3|2047|2045.8|2046|2044.8|113
1636970400000|2021-11-15 10:00:00|2046.7|2045.5|2047|2045.8|2047.5|2046.3|2046.5|2045.3|39
1636970700000|2021-11-15 10:05:00|2047.5|2046.3|2047.5|2046.3|2047.5|2046.3|2047|2045.8|7
1636971000000|2021-11-15 10:10:00|2047.2|2046|2047.5|2046.3|2047.5|2046.3|2047.2|2046|10
1636971300000|2021-11-15 10:15:00|||||||||5
1636971600000|2021-11-15 10:20:00|2048|2046.8|2048.2|2047|2048.2|2047|2048|2046.8|80
1636971900000|2021-11-15 10:25:00|2048|2046.8|2048|2046.8|2048.2|2047|2048|2046.8|12
1636972200000|2021-11-15 10:30:00|||||||||3
1636972500000|2021-11-15 10:35:00|2048.2|2047|2048.5|2047.3|2048.5|2047.3|2048.2|2047|29
1636972800000|2021-11-15 10:40:00|2048|2046.8|2048|2046.8|2048.2|2047|2048|2046.8|19
1636973100000|2021-11-15 10:45:00|2048.2|2047|2048|2046.8|2048.2|2047|2048|2046.8|31
1636973400000|2021-11-15 10:50:00|||||||||6
1636973700000|2021-11-15 10:55:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048|2046.8|13
1636974000000|2021-11-15 11:00:00|2048|2046.8|2048|2046.8|2048|2046.8|2048|2046.8|10
1636974300000|2021-11-15 11:05:00|2048.2|2047|2047.5|2046.3|2048.5|2047.3|2047.5|2046.3|39
1636974600000|2021-11-15 11:10:00|2047.7|2046.5|2047.5|2046.3|2048|2046.8|2047.5|2046.3|8
1636974900000|2021-11-15 11:15:00|2047.7|2046.5|2048|2046.8|2048.5|2047.3|2047.7|2046.5|42
1636975200000|2021-11-15 11:20:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048|2046.8|28
1636975500000|2021-11-15 11:25:00|2048.2|2047|2047.5|2046.3|2048.2|2047|2047.5|2046.3|16
1636975800000|2021-11-15 11:30:00|2048|2046.8|2048|2046.8|2048.5|2047.3|2047.7|2046.5|23
1636976100000|2021-11-15 11:35:00|2048.2|2047|2048.5|2047.3|2048.5|2047.3|2048|2046.8|7
1636976400000|2021-11-15 11:40:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|6
1636976700000|2021-11-15 11:45:00|2048|2046.8|2048|2046.8|2048|2046.8|2048|2046.8|13
1636977000000|2021-11-15 11:50:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|13
1636977300000|2021-11-15 11:55:00|2048.2|2047|2048.2|2047|2048.5|2047.3|2048|2046.8|26
1636977600000|2021-11-15 12:00:00|2048|2046.8|2048|2046.8|2048|2046.8|2048|2046.8|5
1636977900000|2021-11-15 12:05:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|50
1636978200000|2021-11-15 12:10:00|||||||||6
1636978500000|2021-11-15 12:15:00|||||||||8
1636978800000|2021-11-15 12:20:00|2047.5|2046.3|2047.5|2046.3|2047.5|2046.3|2047.5|2046.3|11
1636979100000|2021-11-15 12:25:00|||||||||4
1636979400000|2021-11-15 12:30:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|29
1636979700000|2021-11-15 12:35:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|22
1636980000000|2021-11-15 12:40:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|48
1636980300000|2021-11-15 12:45:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|27
1636980600000|2021-11-15 12:50:00|||||||||10
1636980900000|2021-11-15 12:55:00|||||||||12
1636981200000|2021-11-15 13:00:00|2049|2047.8|2048.7|2047.5|2049|2047.8|2048.5|2047.3|79
1636981500000|2021-11-15 13:05:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2048.5|2047.3|20
1636981800000|2021-11-15 13:10:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2049|2047.8|66
1636982100000|2021-11-15 13:15:00|2049.2|2048|2049.5|2048.3|2049.5|2048.3|2049|2047.8|40
1636982400000|2021-11-15 13:20:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|116
1636982700000|2021-11-15 13:25:00|2049.7|2048.5|2049|2047.8|2049.7|2048.5|2049|2047.8|26
1636983000000|2021-11-15 13:30:00|2049.2|2048|2049.7|2048.5|2050|2048.8|2049.2|2048|39
1636983300000|2021-11-15 13:35:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049.5|2048.3|22
1636983600000|2021-11-15 13:40:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|27
1636983900000|2021-11-15 13:45:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|45
1636984200000|2021-11-15 13:50:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2049|2047.8|80
1636984500000|2021-11-15 13:55:00|2049.2|2048|2049.2|2048|2049.5|2048.3|2049|2047.8|29
1636984800000|2021-11-15 14:00:00|2049.5|2048.3|2050|2048.8|2050|2048.8|2049|2047.8|22
1636985100000|2021-11-15 14:05:00|2049.7|2048.5|2049.5|2048.3|2049.7|2048.5|2049.5|2048.3|18
1636985400000|2021-11-15 14:10:00|||||||||8
1636985700000|2021-11-15 14:15:00|2049.2|2048|2049|2047.8|2049.5|2048.3|2049|2047.8|41
1636986000000|2021-11-15 14:20:00|2049.5|2048.3|2049|2047.8|2049.5|2048.3|2049|2047.8|28
1636986300000|2021-11-15 14:25:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048.5|2047.3|55
1636986600000|2021-11-15 14:30:00|2048.2|2047|2049|2047.8|2049|2047.8|2048|2046.8|136
1636986900000|2021-11-15 14:35:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048.5|2047.3|107
1636987200000|2021-11-15 14:40:00|2049.5|2048.3|2047.5|2046.3|2049.5|2048.3|2047|2045.8|191
1636987500000|2021-11-15 14:45:00|2047|2045.8|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|70
1636987800000|2021-11-15 14:50:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2045.5|2044.3|94
1636988100000|2021-11-15 14:55:00|2047.2|2046|2047.5|2046.3|2048|2046.8|2047|2045.8|18
1636988400000|2021-11-15 15:00:00|2047.2|2046|2046.5|2045.3|2047.5|2046.3|2046|2044.8|106
1636988700000|2021-11-15 15:05:00|2046.7|2045.5|2046.5|2045.3|2047.2|2046|2046.5|2045.3|80
1636989000000|2021-11-15 15:10:00|2046.2|2045|2046|2044.8|2046.5|2045.3|2045.5|2044.3|52
1636989300000|2021-11-15 15:15:00|2045.7|2044.5|2046.5|2045.3|2047|2045.8|2045.5|2044.3|68
1636989600000|2021-11-15 15:20:00|2046.7|2045.5|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|8
1636989900000|2021-11-15 15:25:00|2047|2045.8|2046.5|2045.3|2047.2|2046|2046.5|2045.3|37
1636990200000|2021-11-15 15:30:00|2046.7|2045.5|2046.5|2045.3|2046.7|2045.5|2046|2044.8|35
1636990500000|2021-11-15 15:35:00|2047|2045.8|2047|2045.8|2047.5|2046.3|2046.5|2045.3|32
1636990800000|2021-11-15 15:40:00|2046.5|2045.3|2047.5|2046.3|2047.5|2046.3|2046.5|2045.3|91
1636991100000|2021-11-15 15:45:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|65
1636991400000|2021-11-15 15:50:00|2048.2|2047|2047.5|2046.3|2048.2|2047|2047.5|2046.3|37
1636991700000|2021-11-15 15:55:00|2047|2045.8|2047.5|2046.3|2047.5|2046.3|2047|2045.8|59
1636992000000|2021-11-15 16:00:00|2047.7|2046.5|2047.5|2046.3|2048.5|2047.3|2047.5|2046.3|65
1636992300000|2021-11-15 16:05:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|75
1636992600000|2021-11-15 16:10:00|2048|2046.8|2048.5|2047.3|2049|2047.8|2048|2046.8|195
1636992900000|2021-11-15 16:15:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|68
1636993200000|2021-11-15 16:20:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048|2046.8|121
1636993500000|2021-11-15 16:25:00|2048.5|2047.3|2048.5|2047.3|2049.5|2048.3|2048.5|2047.3|300
1636993800000|2021-11-15 16:30:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2048.7|2047.5|134
1636994100000|2021-11-15 16:35:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049|2047.8|136
1636994400000|2021-11-15 16:40:00|2049.2|2048|2045.7|2044.5|2049.2|2048|2045.5|2044.3|103
1636994700000|2021-11-15 16:45:00|2046|2044.8|2045.5|2044.3|2046|2044.8|2044.5|2043.3|169
1636995000000|2021-11-15 16:50:00|2045.2|2044|2045|2043.8|2045.5|2044.3|2043.5|2042.3|122
1636995300000|2021-11-15 16:55:00|2045.2|2044|2045.5|2044.3|2045.5|2044.3|2044.5|2043.3|50
1636995600000|2021-11-15 17:00:00|2045|2043.8|2045|2043.8|2045.5|2044.3|2044.5|2043.3|29
1636995900000|2021-11-15 17:05:00|2044.7|2043.5|2045|2043.8|2045.5|2044.3|2044.7|2043.5|8
1636996200000|2021-11-15 17:10:00|2045.2|2044|2045.5|2044.3|2046|2044.8|2045|2043.8|53
1636996500000|2021-11-15 17:15:00|2045|2043.8|2045.7|2044.5|2046|2044.8|2045|2043.8|76
1636996800000|2021-11-15 17:20:00|2046|2044.8|2045.5|2044.3|2046|2044.8|2044|2042.8|92
1636997100000|2021-11-15 17:25:00|2045.2|2044|2046|2044.8|2046|2044.8|2045|2043.8|47
1636997400000|2021-11-15 17:30:00|2046.5|2045.3|2046.7|2045.5|2047|2045.8|2046.5|2045.3|76
1636997700000|2021-11-15 17:35:00|2046.5|2045.3|2047.5|2046.3|2047.7|2046.5|2046.5|2045.3|53
1636998000000|2021-11-15 17:40:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.2|2046|44
1636998300000|2021-11-15 17:45:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|23
1636998600000|2021-11-15 17:50:00|2048.2|2047|2049|2047.8|2049|2047.8|2048|2046.8|88
1636998900000|2021-11-15 17:55:00|2048.7|2047.5|2049|2047.8|2049.2|2048|2048.5|2047.3|27
1636999200000|2021-11-15 18:00:00|2048.5|2047.3|2049.5|2048.3|2049.5|2048.3|2048.5|2047.3|74
1636999500000|2021-11-15 18:05:00|2049.2|2048|2049.5|2048.3|2049.5|2048.3|2049|2047.8|31
1636999800000|2021-11-15 18:10:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2049|2047.8|38
1637000100000|2021-11-15 18:15:00|2049.2|2048|2049.5|2048.3|2049.7|2048.5|2049|2047.8|50
1637000400000|2021-11-15 18:20:00|2049.7|2048.5|2049.5|2048.3|2049.7|2048.5|2048.5|2047.3|66
1637000700000|2021-11-15 18:25:00|||||||||4
1637001000000|2021-11-15 18:30:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|84
1637001300000|2021-11-15 18:35:00|2050|2048.8|2050|2048.8|2050|2048.8|2049.5|2048.3|49
1637001600000|2021-11-15 18:40:00|2049.7|2048.5|2049.5|2048.3|2050|2048.8|2049.5|2048.3|45
1637001900000|2021-11-15 18:45:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|47
1637002200000|2021-11-15 18:50:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|33
1637002500000|2021-11-15 18:55:00|2049.7|2048.5|2049.5|2048.3|2050|2048.8|2049.5|2048.3|36
1637002800000|2021-11-15 19:00:00|2049.7|2048.5|2049.5|2048.3|2049.7|2048.5|2049|2047.8|60
1637003100000|2021-11-15 19:05:00|2049|2047.8|2049.5|2048.3|2049.5|2048.3|2049|2047.8|44
1637003400000|2021-11-15 19:10:00|2049.7|2048.5|2049|2047.8|2050|2048.8|2049|2047.8|58
1637003700000|2021-11-15 19:15:00|2048.7|2047.5|2048|2046.8|2049|2047.8|2048|2046.8|62
1637004000000|2021-11-15 19:20:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|76
1637004300000|2021-11-15 19:25:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|38
1637004600000|2021-11-15 19:30:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|47
1637004900000|2021-11-15 19:35:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|32
1637005200000|2021-11-15 19:40:00|2048.5|2047.3|2049|2047.8|2049|2047.8|2048|2046.8|82
1637005500000|2021-11-15 19:45:00|2048.5|2047.3|2049|2047.8|2049.2|2048|2048.5|2047.3|65
1637005800000|2021-11-15 19:50:00|2048.5|2047.3|2048.5|2047.3|2049|2047.8|2048.5|2047.3|47
1637006100000|2021-11-15 19:55:00|2049|2047.8|2049|2047.8|2049.2|2048|2048.5|2047.3|53
1637006400000|2021-11-15 20:00:00|2048.5|2047.3|2049|2047.8|2049|2047.8|2048.5|2047.3|29
1637006700000|2021-11-15 20:05:00|||||||||35
1637007000000|2021-11-15 20:10:00|2049.5|2048.3|2049.5|2048.3|2049.5|2048.3|2048.7|2047.5|92
1637007300000|2021-11-15 20:15:00|2049.2|2048|2049.5|2048.3|2049.5|2048.3|2049|2047.8|26
1637007600000|2021-11-15 20:20:00|2049.8|2047.8|2050.2|2048.2|2050.2|2048.2|2049.8|2047.8|59
1637007900000|2021-11-15 20:25:00|2050.1|2048.1|2050.8|2048.8|2050.8|2048.8|2050.1|2048.1|188
1637008200000|2021-11-15 20:30:00|2050.5|2048.5|2049.8|2047.8|2050.5|2048.5|2049.8|2047.8|39
1637008500000|2021-11-15 20:35:00|2049.5|2047.5|2049.5|2047.5|2051.4|2049.4|2049.4|2047.4|78
1637008800000|2021-11-15 20:40:00|2049.4|2047.4|2049.5|2047.5|2049.8|2047.8|2049.1|2047.1|84
1637009100000|2021-11-15 20:45:00|2049.4|2047.4|2049.1|2047.1|2049.7|2047.7|2048.8|2046.8|86
1637009400000|2021-11-15 20:50:00|2049|2047|2049|2047|2049.4|2047.4|2048.7|2046.7|68
1637009700000|2021-11-15 20:55:00|2049.1|2047.1|2049.7|2047.7|2049.7|2047.7|2048|2046|0
1637010000000|2021-11-15 21:00:00|2049.8|2047.8|2050|2048|2050.4|2048.4|2049.7|2047.7|7
1637010300000|2021-11-15 21:05:00|2049.7|2047.7|2049.7|2047.7|2050|2048|2049|2047|0
1637010600000|2021-11-15 21:10:00|2050|2048|2050.5|2048.5|2050.5|2048.5|2049.7|2047.7|0
1637010900000|2021-11-15 21:15:00|2050.7|2048.7|2050.6|2048.6|2050.7|2048.7|2050.6|2048.6|0
1637011200000|2021-11-15 21:20:00|2050.5|2048.5|2050.9|2048.9|2050.9|2048.9|2050.4|2048.4|0
1637011500000|2021-11-15 21:25:00|2050.7|2048.7|2050.3|2048.3|2050.8|2048.8|2050.2|2048.2|0
1637011800000|2021-11-15 21:30:00|2050|2048|2049.9|2047.9|2050|2048|2049.6|2047.6|0
1637012700000|2021-11-15 21:45:00|2049.7|2047.7|2049|2047|2049.7|2047.7|2049|2047|0
1637013000000|2021-11-15 21:50:00|2049.1|2047.1|2048.9|2046.9|2049.2|2047.2|2048.9|2046.9|0
1637013300000|2021-11-15 21:55:00|2049.2|2047.2|2050.1|2048.1|2050.2|2048.2|2049.2|2047.2|0
1637013600000|2021-11-15 22:00:00|2050.2|2048.2|2050|2048|2050.2|2048.2|2050|2048|0
1637014800000|2021-11-15 22:20:00|2049.9|2047.9|2050|2048|2050|2048|2049.9|2047.9|0
1637015100000|2021-11-15 22:25:00|2049.9|2047.9|2049.9|2047.9|2050|2048|2049.9|2047.9|0
1637015400000|2021-11-15 22:30:00|2050|2048|2050|2048|2050|2048|2050|2048|0
1637016300000|2021-11-15 22:45:00|2049.9|2047.9|2049.8|2047.8|2049.9|2047.9|2049.8|2047.8|0
1637016600000|2021-11-15 22:50:00|2049.7|2047.7|2049.8|2047.8|2049.8|2047.8|2049.7|2047.7|0
1637016900000|2021-11-15 22:55:00|2049.9|2047.9|2049.8|2047.8|2049.9|2047.9|2049.8|2047.8|0
1637017200000|2021-11-15 23:00:00|2050|2048|2050.1|2048.1|2050.9|2048.9|2049.9|2047.9|0
1637017500000|2021-11-15 23:05:00|2050.2|2048.2|2050.7|2048.7|2051.2|2049.2|2050.1|2048.1|0
1637017800000|2021-11-15 23:10:00|2050.9|2048.9|2050.8|2048.8|2051|2049|2050.7|2048.7|0
1637018100000|2021-11-15 23:15:00|2050.1|2048.1|2050.5|2048.5|2050.5|2048.5|2049.6|2047.6|0
1637018400000|2021-11-15 23:20:00|2050.3|2048.3|2050.8|2048.8|2050.8|2048.8|2050.1|2048.1|0
1637018700000|2021-11-15 23:25:00|2050.6|2048.6|2050.7|2048.7|2050.9|2048.9|2050.5|2048.5|0
1637019000000|2021-11-15 23:30:00|2050.8|2048.8|2050.5|2048.5|2050.8|2048.8|2049.8|2047.8|0
1637019300000|2021-11-15 23:35:00|2050.4|2048.4|2048.6|2046.6|2050.8|2048.8|2048.3|2046.3|0
1637019600000|2021-11-15 23:40:00|2048.9|2046.9|2049.2|2047.2|2049.2|2047.2|2048.4|2046.4|0
1637019900000|2021-11-15 23:45:00|2049.4|2047.4|2052.5|2051.3|2052.5|2051.3|2048.2|2047|501
1637020200000|2021-11-15 23:50:00|2053|2051.8|2053|2051.8|2054|2052.8|2052|2050.8|162
1637020500000|2021-11-15 23:55:00|2053.5|2052.3|2050|2048.8|2053.5|2052.3|2049.5|2048.3|240
1637020800000|2021-11-16 00:00:00|2049.8|2049|2051.3|2050.5|2053.3|2052.5|2048.8|2048|996
1637021100000|2021-11-16 00:05:00|2051.5|2050.7|2050.8|2050|2051.8|2051|2048.3|2047.5|509
1637021400000|2021-11-16 00:10:00|2051.3|2050.5|2051.8|2051|2052.3|2051.5|2050.8|2050|512
1637021700000|2021-11-16 00:15:00|2051.5|2050.7|2051.8|2051|2053.3|2052.5|2050.8|2050|554
1637022000000|2021-11-16 00:20:00|2052.3|2051.5|2053.3|2052.5|2053.8|2053|2052|2051.2|545
1637022300000|2021-11-16 00:25:00|2053|2052.2|2050.8|2050|2053.3|2052.5|2050.8|2050|361
1637022600000|2021-11-16 00:30:00|2050.3|2049.5|2047.3|2046.5|2050.3|2049.5|2046.8|2046|976
1637022900000|2021-11-16 00:35:00|2047.5|2046.7|2048.8|2048|2048.8|2048|2046.8|2046|568
1637023200000|2021-11-16 00:40:00|2048.5|2047.7|2049.3|2048.5|2049.3|2048.5|2047.8|2047|494
1637023500000|2021-11-16 00:45:00|2048.8|2048|2051.3|2050.5|2051.3|2050.5|2048.8|2048|547
1637023800000|2021-11-16 00:50:00|2051.8|2051|2052.8|2052|2053.3|2052.5|2051.3|2050.5|640
1637024100000|2021-11-16 00:55:00|2053.3|2052.5|2053.3|2052.5|2054.8|2054|2052.8|2052|487
1637024400000|2021-11-16 01:00:00|2053.8|2053|2052.8|2052|2054.8|2054|2052.8|2052|286
1637024700000|2021-11-16 01:05:00|2053.3|2052.5|2053.3|2052.5|2054.3|2053.5|2052.8|2052|276
1637025000000|2021-11-16 01:10:00|2053|2052.2|2054.3|2053.5|2054.3|2053.5|2052.8|2052|242
1637025300000|2021-11-16 01:15:00|2053.8|2053|2054.3|2053.5|2054.3|2053.5|2053.3|2052.5|137
1637025600000|2021-11-16 01:20:00|2054.8|2054|2053.8|2053|2055.3|2054.5|2053.3|2052.5|411
1637025900000|2021-11-16 01:25:00|2053.5|2052.7|2054.3|2053.5|2054.3|2053.5|2053.3|2052.5|150
1637026200000|2021-11-16 01:30:00|2054.8|2054|2054.8|2054|2054.8|2054|2054.3|2053.5|378
1637026500000|2021-11-16 01:35:00|2055.3|2054.5|2055.8|2055|2056.3|2055.5|2054.8|2054|428
1637026800000|2021-11-16 01:40:00|2055.3|2054.5|2054.8|2054|2055.8|2055|2054.8|2054|262
1637027100000|2021-11-16 01:45:00|2055|2054.2|2056.5|2055.7|2056.8|2056|2054.8|2054|449
1637027400000|2021-11-16 01:50:00|2056.3|2055.5|2056.8|2056|2057.3|2056.5|2056.3|2055.5|265
1637027700000|2021-11-16 01:55:00|2057.3|2056.5|2063.3|2062.5|2063.8|2063|2056.8|2056|1588
1637028000000|2021-11-16 02:00:00|2062.8|2062|2060.8|2060|2063.3|2062.5|2060.8|2060|835
1637028300000|2021-11-16 02:05:00|2061.3|2060.5|2059.3|2058.5|2061.3|2060.5|2059.3|2058.5|674
1637028600000|2021-11-16 02:10:00|2059.5|2058.7|2058.8|2058|2060.3|2059.5|2058.8|2058|393
1637028900000|2021-11-16 02:15:00|2058.3|2057.5|2057.3|2056.5|2058.3|2057.5|2057.3|2056.5|403
1637029200000|2021-11-16 02:20:00|2056.8|2056|2056.8|2056|2057.8|2057|2056.8|2056|309
1637029500000|2021-11-16 02:25:00|2057|2056.2|2056.3|2055.5|2057.3|2056.5|2055.8|2055|368
1637029800000|2021-11-16 02:30:00|2055.8|2055|2055.8|2055|2056.3|2055.5|2054.8|2054|170
1637030100000|2021-11-16 02:35:00|2055.3|2054.5|2055.8|2055|2055.8|2055|2055.3|2054.5|52
1637030400000|2021-11-16 02:40:00|2056.3|2055.5|2056.8|2056|2056.8|2056|2055.8|2055|228
1637030700000|2021-11-16 02:45:00|2056.3|2055.5|2055.8|2055|2056.3|2055.5|2055.8|2055|130
1637031000000|2021-11-16 02:50:00|2055.3|2054.5|2055.3|2054.5|2055.3|2054.5|2055.3|2054.5|38
1637031300000|2021-11-16 02:55:00|2055|2054.2|2055.8|2055|2055.8|2055|2054.8|2054|148
1637031600000|2021-11-16 03:00:00|2056.3|2055.5|2056.3|2055.5|2056.8|2056|2056.3|2055.5|109
1637031900000|2021-11-16 03:05:00|2055.8|2055|2056.3|2055.5|2056.3|2055.5|2055.8|2055|97
1637032200000|2021-11-16 03:10:00|2055.8|2055|2055.8|2055|2055.8|2055|2055.8|2055|57
1637032500000|2021-11-16 03:15:00|2055.3|2054.5|2056.3|2055.5|2056.3|2055.5|2055.3|2054.5|94
1637032800000|2021-11-16 03:20:00|2055.8|2055|2054.8|2054|2056.3|2055.5|2054.8|2054|78
1637033100000|2021-11-16 03:25:00|2054.3|2053.5|2054.8|2054|2055.8|2055|2054.3|2053.5|206
1637033400000|2021-11-16 03:30:00|2055.8|2055|2055.8|2055|2056.8|2056|2055.3|2054.5|568
1637033700000|2021-11-16 03:35:00|2055.3|2054.5|2054.8|2054|2056.3|2055.5|2054.8|2054|273
1637034000000|2021-11-16 03:40:00|2055.3|2054.5|2054.8|2054|2055.3|2054.5|2054.3|2053.5|254
1637034300000|2021-11-16 03:45:00|2054.3|2053.5|2053.8|2053|2054.3|2053.5|2053.8|2053|340
1637034600000|2021-11-16 03:50:00|2054.3|2053.5|2055.3|2054.5|2055.8|2055|2053.8|2053|364
1637034900000|2021-11-16 03:55:00|2055.8|2055|2053.8|2053|2055.8|2055|2053.8|2053|287
1637035200000|2021-11-16 04:00:00|2053.3|2052.5|2050.8|2050|2053.3|2052.5|2050.3|2049.5|1322
1637035500000|2021-11-16 04:05:00|2050.3|2049.5|2052.3|2051.5|2052.3|2051.5|2048.8|2048|954
1637035800000|2021-11-16 04:10:00|2051.8|2051|2052.8|2052|2053.8|2053|2051.8|2051|263
1637036100000|2021-11-16 04:15:00|2052.3|2051.5|2051.8|2051|2052.3|2051.5|2051.3|2050.5|240
1637036400000|2021-11-16 04:20:00|2051.3|2050.5|2049.8|2049|2051.3|2050.5|2048.8|2048|430
1637036700000|2021-11-16 04:25:00|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2049.3|2048.5|166
1637037000000|2021-11-16 04:30:00|2049.8|2049|2049.8|2049|2049.8|2049|2048.8|2048|262
1637037300000|2021-11-16 04:35:00|2049.3|2048.5|2049.8|2049|2050.3|2049.5|2049.3|2048.5|213
1637037600000|2021-11-16 04:40:00|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2049.8|2049|107
1637037900000|2021-11-16 04:45:00|2050.8|2050|2051.3|2050.5|2051.3|2050.5|2050.8|2050|223
1637038200000|2021-11-16 04:50:00|2050.8|2050|2051.3|2050.5|2051.3|2050.5|2050.8|2050|166
1637038500000|2021-11-16 04:55:00|2050.8|2050|2051.3|2050.5|2051.3|2050.5|2050.8|2050|293
1637038800000|2021-11-16 05:00:00|2050.8|2050|2051.3|2050.5|2052.3|2051.5|2050.8|2050|372
1637039100000|2021-11-16 05:05:00|2050.8|2050|2051.8|2051|2051.8|2051|2050.8|2050|425
1637039400000|2021-11-16 05:10:00|2052|2051.2|2051.8|2051|2052.3|2051.5|2051.8|2051|143
1637039700000|2021-11-16 05:15:00|2051.3|2050.5|2051.8|2051|2051.8|2051|2051.3|2050.5|322
1637040000000|2021-11-16 05:20:00|2051.3|2050.5|2051.8|2051|2051.8|2051|2050.8|2050|497
1637040300000|2021-11-16 05:25:00|2051.3|2050.5|2051.8|2051|2051.8|2051|2051.3|2050.5|344
1637040600000|2021-11-16 05:30:00|2052.3|2051.5|2051.8|2051|2052.3|2051.5|2051.8|2051|250
1637040900000|2021-11-16 05:35:00|2051.3|2050.5|2051.3|2050.5|2051.8|2051|2051.3|2050.5|256
1637041200000|2021-11-16 05:40:00|2051.8|2051|2051.8|2051|2052.3|2051.5|2051.8|2051|545
1637041500000|2021-11-16 05:45:00|2051.3|2050.5|2050.8|2050|2051.8|2051|2050.3|2049.5|640
1637041800000|2021-11-16 05:50:00|2051.3|2050.5|2051.3|2050.5|2051.8|2051|2050.8|2050|341
1637042100000|2021-11-16 05:55:00|2051.8|2051|2049.8|2049|2051.8|2051|2047.8|2047|2969
1637042400000|2021-11-16 06:00:00|2049.3|2048.5|2049.8|2049|2052.3|2051.5|2049.3|2048.5|2469
1637042700000|2021-11-16 06:05:00|2050.3|2049.5|2049.5|2048.7|2050.3|2049.5|2049|2048.2|663
1637043000000|2021-11-16 06:10:00|2049.4|2047.4|2048.5|2046.5|2050.2|2048.2|2048.2|2046.2|3
1637043300000|2021-11-16 06:15:00|2048.8|2046.8|2048.2|2046.2|2049|2047|2048.2|2046.2|225
1637043600000|2021-11-16 06:20:00|2048.5|2046.5|2048.5|2046.5|2048.7|2046.7|2048.4|2046.4|0
1637043900000|2021-11-16 06:25:00|2048.7|2046.7|2048|2046|2048.7|2046.7|2048|2046|0
1637044200000|2021-11-16 06:30:00|2048.1|2046.1|2048.5|2046.5|2048.7|2046.7|2048|2046|0
1637044500000|2021-11-16 06:35:00|2048.4|2046.4|2048.5|2046.5|2048.5|2046.5|2048.4|2046.4|0
1637044800000|2021-11-16 06:40:00|2048.4|2046.4|2048.4|2046.4|2048.8|2046.8|2048.3|2046.3|0
1637045100000|2021-11-16 06:45:00|2048.6|2046.6|2048.5|2046.5|2048.6|2046.6|2048.4|2046.4|0
1637045400000|2021-11-16 06:50:00|2048.7|2046.7|2048.5|2046.5|2048.7|2046.7|2048.5|2046.5|0
1637045700000|2021-11-16 06:55:00|2048.7|2046.7|2048.9|2046.9|2048.9|2046.9|2048.2|2046.2|0
1637046000000|2021-11-16 07:00:00|2048.8|2046.8|2048.9|2046.9|2049.2|2047.2|2048.6|2046.6|0
1637046300000|2021-11-16 07:05:00|2048.6|2046.6|2048.9|2046.9|2048.9|2046.9|2048.6|2046.6|0
1637046600000|2021-11-16 07:10:00|2049.2|2047.2|2048.8|2046.8|2049.2|2047.2|2048.7|2046.7|0
1637046900000|2021-11-16 07:15:00|2049|2047|2049.5|2047.5|2049.5|2047.5|2048.8|2046.8|0
1637047200000|2021-11-16 07:20:00|2049.4|2047.4|2050.4|2048.4|2050.4|2048.4|2049.4|2047.4|0
1637047500000|2021-11-16 07:25:00|2050.2|2048.2|2050|2048|2050.5|2048.5|2050|2048|0
1637047800000|2021-11-16 07:30:00|2049.7|2048.8|2050|2048.8|2050.5|2049.3|2049.2|2048|116
1637048100000|2021-11-16 07:35:00|2050.5|2049.3|2050.5|2049.3|2050.5|2049.3|2050|2048.8|51
1637048400000|2021-11-16 07:40:00|2050|2048.8|2050|2048.8|2051|2049.8|2050|2048.8|55
1637048700000|2021-11-16 07:45:00|2049.7|2048.5|2050|2048.8|2050.5|2049.3|2049.7|2048.5|44
1637049000000|2021-11-16 07:50:00|2050.5|2049.3|2049.7|2048.5|2050.5|2049.3|2049.5|2048.3|38
1637049300000|2021-11-16 07:55:00|2050|2048.8|2050.5|2049.3|2050.5|2049.3|2049.5|2048.3|83
1637049600000|2021-11-16 08:00:00|2051|2049.8|2050.2|2049|2051.5|2050.3|2050.2|2049|127
1637049900000|2021-11-16 08:05:00|2050.5|2049.3|2049.7|2048.5|2050.5|2049.3|2049.2|2048|35
1637050200000|2021-11-16 08:10:00|2050|2048.8|2049|2047.8|2050|2048.8|2049|2047.8|32
1637050500000|2021-11-16 08:15:00|2049.5|2048.3|2049|2047.8|2049.5|2048.3|2049|2047.8|50
1637050800000|2021-11-16 08:20:00|2049.5|2048.3|2048|2046.8|2049.5|2048.3|2048|2046.8|44
1637051100000|2021-11-16 08:25:00|2048.5|2047.3|2048.5|2047.3|2049|2047.8|2048|2046.8|51
1637051400000|2021-11-16 08:30:00|2048|2046.8|2048|2046.8|2048.5|2047.3|2048|2046.8|48
1637051700000|2021-11-16 08:35:00|2048.5|2047.3|2047.5|2046.3|2048.5|2047.3|2047|2045.8|84
1637052000000|2021-11-16 08:40:00|2047.7|2046.5|2048|2046.8|2049|2047.8|2047.5|2046.3|46
1637052300000|2021-11-16 08:45:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|24
1637052600000|2021-11-16 08:50:00|2047.5|2046.3|2047|2045.8|2048|2046.8|2047|2045.8|29
1637052900000|2021-11-16 08:55:00|2046.5|2045.3|2047|2045.8|2047|2045.8|2046|2044.8|44
1637053200000|2021-11-16 09:00:00|2046.7|2045.5|2047|2045.8|2048|2046.8|2046.5|2045.3|113
1637053500000|2021-11-16 09:05:00|2047.2|2046|2047.5|2046.3|2047.5|2046.3|2047|2045.8|9
1637053800000|2021-11-16 09:10:00|2047.7|2046.5|2047.5|2046.3|2048|2046.8|2047.5|2046.3|14
1637054100000|2021-11-16 09:15:00|2048|2046.8|2047.5|2046.3|2048|2046.8|2047|2045.8|74
1637054400000|2021-11-16 09:20:00|2047.2|2046|2047|2045.8|2047.2|2046|2046.5|2045.3|75
1637054700000|2021-11-16 09:25:00|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|33
1637055000000|2021-11-16 09:30:00|2046|2044.8|2046|2044.8|2046.5|2045.3|2046|2044.8|115
1637055300000|2021-11-16 09:35:00|2046.5|2045.3|2046.5|2045.3|2047|2045.8|2046|2044.8|21
1637055600000|2021-11-16 09:40:00|2046.2|2045|2047|2045.8|2047.2|2046|2046.2|2045|15
1637055900000|2021-11-16 09:45:00|2047.2|2046|2047.5|2046.3|2048|2046.8|2047|2045.8|32
1637056200000|2021-11-16 09:50:00|2047.2|2046|2048|2046.8|2048|2046.8|2047|2045.8|40
1637056500000|2021-11-16 09:55:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048|2046.8|25
1637056800000|2021-11-16 10:00:00|2049|2047.8|2048|2046.8|2049|2047.8|2048|2046.8|36
1637057100000|2021-11-16 10:05:00|2048.2|2047|2048|2046.8|2048.5|2047.3|2048|2046.8|70
1637057400000|2021-11-16 10:10:00|2048.5|2047.3|2047.5|2046.3|2048.5|2047.3|2047|2045.8|73
1637057700000|2021-11-16 10:15:00|2047.2|2046|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|52
1637058000000|2021-11-16 10:20:00|2047|2045.8|2047|2045.8|2047.5|2046.3|2047|2045.8|34
1637058300000|2021-11-16 10:25:00|2047.2|2046|2047.5|2046.3|2047.5|2046.3|2047|2045.8|22
1637058600000|2021-11-16 10:30:00|2047|2045.8|2048|2046.8|2048|2046.8|2047|2045.8|53
1637058900000|2021-11-16 10:35:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|12
1637059200000|2021-11-16 10:40:00|2047.5|2046.3|2047.5|2046.3|2048|2046.8|2047.5|2046.3|79
1637059500000|2021-11-16 10:45:00|2048|2046.8|2048|2046.8|2048|2046.8|2047.5|2046.3|12
1637059800000|2021-11-16 10:50:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.7|2046.5|32
1637060100000|2021-11-16 10:55:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048|2046.8|29
1637060400000|2021-11-16 11:00:00|2048.2|2047|2048.5|2047.3|2048.5|2047.3|2048|2046.8|23
1637060700000|2021-11-16 11:05:00|2048.2|2047|2049|2047.8|2049.5|2048.3|2048|2046.8|78
1637061000000|2021-11-16 11:10:00|2048.5|2047.3|2049|2047.8|2049|2047.8|2048.5|2047.3|5
1637061300000|2021-11-16 11:15:00|2049.5|2048.3|2049|2047.8|2049.5|2048.3|2049|2047.8|16
1637061600000|2021-11-16 11:20:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049.5|2048.3|29
1637061900000|2021-11-16 11:25:00|2050|2048.8|2050|2048.8|2050|2048.8|2049.5|2048.3|23
1637062200000|2021-11-16 11:30:00|2050.2|2049|2051|2049.8|2051|2049.8|2050|2048.8|26
1637062500000|2021-11-16 11:35:00|2050.5|2049.3|2050.5|2049.3|2050.5|2049.3|2050|2048.8|26
1637062800000|2021-11-16 11:40:00|2050.7|2049.5|2050.5|2049.3|2051|2049.8|2050.5|2049.3|6
1637063100000|2021-11-16 11:45:00|2051|2049.8|2051|2049.8|2051|2049.8|2051|2049.8|34
1637063400000|2021-11-16 11:50:00|2050.5|2049.3|2051|2049.8|2051|2049.8|2050.5|2049.3|6
1637063700000|2021-11-16 11:55:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|23
1637064000000|2021-11-16 12:00:00|2051.2|2050|2051.5|2050.3|2051.5|2050.3|2051|2049.8|12
1637064300000|2021-11-16 12:05:00|2051|2049.8|2051|2049.8|2051.2|2050|2050.5|2049.3|10
1637064600000|2021-11-16 12:10:00|2050.5|2049.3|2050.5|2049.3|2051|2049.8|2050.5|2049.3|8
1637064900000|2021-11-16 12:15:00|2050.7|2049.5|2051|2049.8|2051.5|2050.3|2050.5|2049.3|26
1637065200000|2021-11-16 12:20:00|2050.5|2049.3|2051|2049.8|2051.2|2050|2050.5|2049.3|17
1637065500000|2021-11-16 12:25:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|20
1637065800000|2021-11-16 12:30:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|23
1637066100000|2021-11-16 12:35:00|2051.5|2050.3|2051.5|2050.3|2051.5|2050.3|2051|2049.8|30
1637066400000|2021-11-16 12:40:00|||||||||14
1637066700000|2021-11-16 12:45:00|2051|2049.8|2051|2049.8|2051.5|2050.3|2051|2049.8|12
1637067000000|2021-11-16 12:50:00|2051.2|2050|2051|2049.8|2051.2|2050|2050.5|2049.3|19
1637067300000|2021-11-16 12:55:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|10
1637067600000|2021-11-16 13:00:00|2051.2|2050|2051|2049.8|2051.5|2050.3|2051|2049.8|34
1637067900000|2021-11-16 13:05:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|2
1637068200000|2021-11-16 13:10:00|2050.5|2049.3|2050.5|2049.3|2051|2049.8|2050.5|2049.3|34
1637068500000|2021-11-16 13:15:00|2051|2049.8|2050.5|2049.3|2051|2049.8|2050.5|2049.3|11
1637068800000|2021-11-16 13:20:00|2051|2049.8|2050.5|2049.3|2051|2049.8|2050.5|2049.3|13
1637069100000|2021-11-16 13:25:00|2050|2048.8|2049|2047.8|2050|2048.8|2049|2047.8|112
1637069400000|2021-11-16 13:30:00|2050|2048.8|2050.5|2049.3|2051|2049.8|2049|2047.8|49
1637069700000|2021-11-16 13:35:00|2050.7|2049.5|2051|2049.8|2051.5|2050.3|2050.5|2049.3|12
1637070000000|2021-11-16 13:40:00|2051.2|2050|2051|2049.8|2051.5|2050.3|2051|2049.8|47
1637070300000|2021-11-16 13:45:00|2050.5|2049.3|2051.5|2050.3|2052|2050.8|2050|2048.8|136
1637070600000|2021-11-16 13:50:00|2051.7|2050.5|2052|2050.8|2052|2050.8|2051|2049.8|89
1637070900000|2021-11-16 13:55:00|2052.5|2051.3|2052|2050.8|2052.5|2051.3|2051.5|2050.3|21
1637071200000|2021-11-16 14:00:00|2051.5|2050.3|2051.5|2050.3|2052|2050.8|2051|2049.8|18
1637071500000|2021-11-16 14:05:00|2052|2050.8|2052|2050.8|2052|2050.8|2051.5|2050.3|27
1637071800000|2021-11-16 14:10:00|2051.5|2050.3|2050.5|2049.3|2052|2050.8|2050.5|2049.3|48
1637072100000|2021-11-16 14:15:00|2050|2048.8|2051|2049.8|2051|2049.8|2050|2048.8|78
1637072400000|2021-11-16 14:20:00|2051.2|2050|2051|2049.8|2051.5|2050.3|2051|2049.8|59
1637072700000|2021-11-16 14:25:00|2051.5|2050.3|2050.5|2049.3|2051.5|2050.3|2050.5|2049.3|11
1637073000000|2021-11-16 14:30:00|2051|2049.8|2051|2049.8|2051.5|2050.3|2050|2048.8|112
1637073300000|2021-11-16 14:35:00|2051.2|2050|2051|2049.8|2053|2051.8|2051|2049.8|238
1637073600000|2021-11-16 14:40:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|42
1637073900000|2021-11-16 14:45:00|2051.5|2050.3|2051.5|2050.3|2051.5|2050.3|2050.5|2049.3|85
1637074200000|2021-11-16 14:50:00|2052|2050.8|2051.5|2050.3|2052|2050.8|2050|2048.8|106
1637074500000|2021-11-16 14:55:00|2052|2050.8|2051.5|2050.3|2052|2050.8|2051.5|2050.3|85
1637074800000|2021-11-16 15:00:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2051.5|2050.3|47
1637075100000|2021-11-16 15:05:00|2052|2050.8|2051|2049.8|2052.2|2051|2050.7|2049.5|50
1637075400000|2021-11-16 15:10:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2050.5|2049.3|77
1637075700000|2021-11-16 15:15:00|2051.5|2050.3|2050.5|2049.3|2051.5|2050.3|2050|2048.8|36
1637076000000|2021-11-16 15:20:00|2050|2048.8|2049.5|2048.3|2051|2049.8|2049|2047.8|69
1637076300000|2021-11-16 15:25:00|2049|2047.8|2048.5|2047.3|2049.5|2048.3|2048.5|2047.3|97
1637076600000|2021-11-16 15:30:00|2048.7|2047.5|2050|2048.8|2050.5|2049.3|2048.5|2047.3|25
1637076900000|2021-11-16 15:35:00|2050.2|2049|2050|2048.8|2051|2049.8|2049.5|2048.3|24
1637077200000|2021-11-16 15:40:00|2050.5|2049.3|2050|2048.8|2050.5|2049.3|2049.5|2048.3|102
1637077500000|2021-11-16 15:45:00|2049.7|2048.5|2050|2048.8|2050|2048.8|2049.2|2048|45
1637077800000|2021-11-16 15:50:00|2049.5|2048.3|2050|2048.8|2050|2048.8|2049.5|2048.3|8
1637078100000|2021-11-16 15:55:00|2049.5|2048.3|2050|2048.8|2050|2048.8|2049.5|2048.3|27
1637078400000|2021-11-16 16:00:00|2050.5|2049.3|2050.5|2049.3|2050.5|2049.3|2050|2048.8|35
1637078700000|2021-11-16 16:05:00|2051|2049.8|2051|2049.8|2051|2049.8|2051|2049.8|31
1637079000000|2021-11-16 16:10:00|2051.5|2050.3|2052|2050.8|2052|2050.8|2051|2049.8|39
1637079300000|2021-11-16 16:15:00|2051.5|2050.3|2051.5|2050.3|2052|2050.8|2051.5|2050.3|48
1637079600000|2021-11-16 16:20:00|2052|2050.8|2052|2050.8|2052.5|2051.3|2051.7|2050.5|56
1637079900000|2021-11-16 16:25:00|2051.5|2050.3|2051.5|2050.3|2052.5|2051.3|2051|2049.8|59
1637080200000|2021-11-16 16:30:00|2052|2050.8|2051.5|2050.3|2052|2050.8|2051.5|2050.3|39
1637080500000|2021-11-16 16:35:00|2052|2050.8|2052|2050.8|2052.5|2051.3|2052|2050.8|48
1637080800000|2021-11-16 16:40:00|2051.7|2050.5|2051.5|2050.3|2052|2050.8|2051.5|2050.3|47
1637081100000|2021-11-16 16:45:00|2051.7|2050.5|2051.5|2050.3|2052|2050.8|2051.5|2050.3|28
1637081400000|2021-11-16 16:50:00|2051.2|2050|2052.5|2051.3|2052.5|2051.3|2051.2|2050|49
1637081700000|2021-11-16 16:55:00|2052|2050.8|2052|2050.8|2052.5|2051.3|2051.5|2050.3|45
1637082000000|2021-11-16 17:00:00|2052.2|2051|2051.5|2050.3|2052.5|2051.3|2051.5|2050.3|14
1637082300000|2021-11-16 17:05:00|2052|2050.8|2052|2050.8|2052|2050.8|2051.5|2050.3|18
1637082600000|2021-11-16 17:10:00|2051.5|2050.3|2052|2050.8|2052|2050.8|2051.5|2050.3|7
1637082900000|2021-11-16 17:15:00|2052.5|2051.3|2052.5|2051.3|2052.5|2051.3|2052|2050.8|55
1637083200000|2021-11-16 17:20:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2052|2050.8|47
1637083500000|2021-11-16 17:25:00|2052|2050.8|2051.5|2050.3|2052|2050.8|2051.5|2050.3|38
1637083800000|2021-11-16 17:30:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2051.5|2050.3|16
1637084100000|2021-11-16 17:35:00|||||||||31
1637084400000|2021-11-16 17:40:00|2053|2051.8|2054|2052.8|2054|2052.8|2052.5|2051.3|92
1637084700000|2021-11-16 17:45:00|2054.2|2053|2053.5|2052.3|2054.5|2053.3|2053.5|2052.3|63
1637085000000|2021-11-16 17:50:00|2053.7|2052.5|2053.7|2052.5|2054|2052.8|2053.5|2052.3|68
1637085300000|2021-11-16 17:55:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053.5|2052.3|38
1637085600000|2021-11-16 18:00:00|2054|2052.8|2054|2052.8|2054|2052.8|2053.5|2052.3|39
1637085900000|2021-11-16 18:05:00|2053.5|2052.3|2053.7|2052.5|2054|2052.8|2053.5|2052.3|40
1637086200000|2021-11-16 18:10:00|2054|2052.8|2053.7|2052.5|2054|2052.8|2053.5|2052.3|23
1637086500000|2021-11-16 18:15:00|2053.5|2052.3|2053|2051.8|2054|2052.8|2053|2051.8|51
1637086800000|2021-11-16 18:20:00|2052.7|2051.5|2053|2051.8|2053|2051.8|2052.7|2051.5|11
1637087100000|2021-11-16 18:25:00|||||||||7
1637087400000|2021-11-16 18:30:00|2053.5|2052.3|2053|2051.8|2053.5|2052.3|2053|2051.8|18
1637087700000|2021-11-16 18:35:00|2052.5|2051.3|2053|2051.8|2053|2051.8|2052.5|2051.3|25
1637088000000|2021-11-16 18:40:00|||||||||11
1637088300000|2021-11-16 18:45:00|2053.5|2052.3|2053.5|2052.3|2053.5|2052.3|2053.5|2052.3|23
1637088600000|2021-11-16 18:50:00|2053|2051.8|2053.5|2052.3|2053.5|2052.3|2053|2051.8|10
1637088900000|2021-11-16 18:55:00|2054|2052.8|2054|2052.8|2054|2052.8|2053.5|2052.3|20
1637089200000|2021-11-16 19:00:00|2053.5|2052.3|2054|2052.8|2054|2052.8|2053.5|2052.3|45
1637089500000|2021-11-16 19:05:00|2053.5|2052.3|2053.5|2052.3|2054|2052.8|2053.5|2052.3|34
1637089800000|2021-11-16 19:10:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053.5|2052.3|6
1637090100000|2021-11-16 19:15:00|2053|2051.8|2053|2051.8|2053.2|2052|2053|2051.8|33
1637090400000|2021-11-16 19:20:00|2052.5|2051.3|2052.5|2051.3|2053|2051.8|2052.5|2051.3|36
1637090700000|2021-11-16 19:25:00|2053|2051.8|2053.5|2052.3|2053.5|2052.3|2053|2051.8|17
1637091000000|2021-11-16 19:30:00|2053|2051.8|2053.5|2052.3|2053.5|2052.3|2053|2051.8|10
1637091300000|2021-11-16 19:35:00|2053|2051.8|2053|2051.8|2053.5|2052.3|2053|2051.8|37
1637091600000|2021-11-16 19:40:00|2053.5|2052.3|2052.5|2051.3|2053.5|2052.3|2052.5|2051.3|24
1637091900000|2021-11-16 19:45:00|2053|2051.8|2052.5|2051.3|2053|2051.8|2052.5|2051.3|25
1637092200000|2021-11-16 19:50:00|2053|2051.8|2053|2051.8|2053|2051.8|2052.5|2051.3|22
1637092500000|2021-11-16 19:55:00|||||||||2
1637092800000|2021-11-16 20:00:00|2053.5|2052.3|2053|2051.8|2053.5|2052.3|2053|2051.8|44
1637093100000|2021-11-16 20:05:00|||||||||11
1637093400000|2021-11-16 20:10:00|2052.5|2051.3|2053|2051.8|2053|2051.8|2052.5|2051.3|26
1637093700000|2021-11-16 20:15:00|2053.5|2052.3|2054|2052.8|2054|2052.8|2053|2051.8|55
1637094000000|2021-11-16 20:20:00|2054.6|2052.6|2054.1|2052.1|2054.6|2052.6|2054.1|2052.1|24
1637094300000|2021-11-16 20:25:00|2053.9|2051.9|2053.5|2051.5|2054.1|2052.1|2053.4|2051.4|11
1637094600000|2021-11-16 20:30:00|2053.2|2051.2|2054.7|2052.7|2055|2053|2053.2|2051.2|79
1637094900000|2021-11-16 20:35:00|2054.4|2052.4|2053.8|2051.8|2054.8|2052.8|2053.8|2051.8|21
1637095200000|2021-11-16 20:40:00|2053.9|2051.9|2053.8|2051.8|2054.1|2052.1|2053.5|2051.5|28
1637095500000|2021-11-16 20:45:00|2053.9|2051.9|2052.7|2050.7|2053.9|2051.9|2052.7|2050.7|61
1637095800000|2021-11-16 20:50:00|2053|2051|2054.2|2052.2|2054.3|2052.3|2052.7|2050.7|209
1637096100000|2021-11-16 20:55:00|2053.9|2051.9|2053.5|2051.5|2054.2|2052.2|2053.1|2051.1|0
1637096400000|2021-11-16 21:00:00|2053.7|2051.7|2054.3|2052.3|2054.3|2052.3|2053.1|2051.1|39
1637096700000|2021-11-16 21:05:00|2054.1|2052.1|2054.1|2052.1|2054.6|2052.6|2053.8|2051.8|0
1637097000000|2021-11-16 21:10:00|2054|2052|2054.4|2052.4|2054.4|2052.4|2053.8|2051.8|0
1637097300000|2021-11-16 21:15:00|2054.3|2052.3|2053.8|2051.8|2054.3|2052.3|2053.8|2051.8|0
1637097600000|2021-11-16 21:20:00|2053.9|2051.9|2053.9|2051.9|2054|2052|2053.9|2051.9|0
1637097900000|2021-11-16 21:25:00|2054|2052|2054|2052|2054|2052|2054|2052|0
1637098500000|2021-11-16 21:35:00|2054.3|2052.3|2054.1|2052.1|2054.3|2052.3|2054.1|2052.1|0
1637099100000|2021-11-16 21:45:00|2054.3|2052.3|2053.7|2051.7|2054.3|2052.3|2053.5|2051.5|0
1637099400000|2021-11-16 21:50:00|2053.6|2051.6|2053.6|2051.6|2053.6|2051.6|2053.6|2051.6|0
1637099700000|2021-11-16 21:55:00|2053.8|2051.8|2053.6|2051.6|2053.9|2051.9|2053.5|2051.5|0
1637100000000|2021-11-16 22:00:00|2053.5|2051.5|2053.6|2051.6|2053.7|2051.7|2053.5|2051.5|0
1637100300000|2021-11-16 22:05:00|2053.7|2051.7|2053.6|2051.6|2053.7|2051.7|2053.6|2051.6|0
1637100600000|2021-11-16 22:10:00|2053.7|2051.7|2053.7|2051.7|2053.7|2051.7|2053.6|2051.6|0
1637100900000|2021-11-16 22:15:00|2053.6|2051.6|2053.7|2051.7|2053.7|2051.7|2053.6|2051.6|0
1637101200000|2021-11-16 22:20:00|2053.6|2051.6|2053.7|2051.7|2053.7|2051.7|2053.6|2051.6|0
1637101500000|2021-11-16 22:25:00|2053.6|2051.6|2053.7|2051.7|2053.7|2051.7|2053.6|2051.6|0
1637102100000|2021-11-16 22:35:00|2053.6|2051.6|2053.6|2051.6|2053.6|2051.6|2053.6|2051.6|0
1637102400000|2021-11-16 22:40:00|2053.7|2051.7|2053.7|2051.7|2053.7|2051.7|2053.7|2051.7|0
1637102700000|2021-11-16 22:45:00|2053.8|2051.8|2053.7|2051.7|2053.8|2051.8|2053.7|2051.7|0
1637103000000|2021-11-16 22:50:00|2053.8|2051.8|2053.7|2051.7|2053.8|2051.8|2053.7|2051.7|0
1637103600000|2021-11-16 23:00:00|2053.8|2051.8|2053.1|2051.1|2053.8|2051.8|2053|2051|0
1637103900000|2021-11-16 23:05:00|2053|2051|2052.5|2050.5|2053|2051|2052.5|2050.5|0
1637104200000|2021-11-16 23:10:00|2052.6|2050.6|2052.7|2050.7|2052.8|2050.8|2052.6|2050.6|0
1637104500000|2021-11-16 23:15:00|2052.5|2050.5|2052.5|2050.5|2052.7|2050.7|2052.1|2050.1|0
1637104800000|2021-11-16 23:20:00|2052.6|2050.6|2053|2051|2053.1|2051.1|2052.4|2050.4|0
1637105100000|2021-11-16 23:25:00|2052.6|2050.6|2053|2051|2053|2051|2052.4|2050.4|0
1637105400000|2021-11-16 23:30:00|2053.2|2051.2|2054.1|2052.1|2054.1|2052.1|2053|2051|0
1637105700000|2021-11-16 23:35:00|2053.9|2051.9|2056.9|2054.9|2057.1|2055.1|2053.9|2051.9|0
1637106000000|2021-11-16 23:40:00|2057.1|2055.1|2055.7|2053.7|2057.6|2055.6|2055.7|2053.7|0
1637106300000|2021-11-16 23:45:00|2055.9|2053.9|2059.5|2058.3|2060|2058.8|2055.9|2053.9|659
1637106600000|2021-11-16 23:50:00|2059|2057.8|2055.5|2054.3|2059|2057.8|2055|2053.8|473
1637106900000|2021-11-16 23:55:00|2055|2053.8|2057|2055.8|2057|2055.8|2055|2053.8|252
1637107200000|2021-11-17 00:00:00|2056.8|2056|2053.5|2052.7|2056.8|2056|2051.8|2051|1576
1637107500000|2021-11-17 00:05:00|2053.3|2052.5|2051.3|2050.5|2055.3|2054.5|2050.8|2050|836
1637107800000|2021-11-17 00:10:00|2051.8|2051|2048.3|2047.5|2051.8|2051|2048.3|2047.5|796
1637108100000|2021-11-17 00:15:00|2047.8|2047|2048.8|2048|2049.3|2048.5|2047.8|2047|467
1637108400000|2021-11-17 00:20:00|2048.3|2047.5|2046.3|2045.5|2048.8|2048|2046.3|2045.5|342
1637108700000|2021-11-17 00:25:00|2045.8|2045|2045.8|2045|2045.8|2045|2044.3|2043.5|808
1637109000000|2021-11-17 00:30:00|2046.3|2045.5|2046.3|2045.5|2048.3|2047.5|2045.8|2045|843
1637109300000|2021-11-17 00:35:00|2046.8|2046|2045.3|2044.5|2046.8|2046|2044.8|2044|477
1637109600000|2021-11-17 00:40:00|2045.8|2045|2044.8|2044|2045.8|2045|2044.8|2044|506
1637109900000|2021-11-17 00:45:00|2044.3|2043.5|2043.8|2043|2045|2044.2|2043.3|2042.5|640
1637110200000|2021-11-17 00:50:00|2044|2043.2|2043.3|2042.5|2044|2043.2|2043.3|2042.5|146
1637110500000|2021-11-17 00:55:00|2042.8|2042|2043.3|2042.5|2044.3|2043.5|2042.3|2041.5|380
1637110800000|2021-11-17 01:00:00|2043.5|2042.7|2042.3|2041.5|2044.3|2043.5|2042.3|2041.5|286
1637111100000|2021-11-17 01:05:00|2042.5|2041.7|2041.8|2041|2042.8|2042|2041.8|2041|244
1637111400000|2021-11-17 01:10:00|2042.3|2041.5|2042.3|2041.5|2042.8|2042|2041.8|2041|214
1637111700000|2021-11-17 01:15:00|2041.8|2041|2042.8|2042|2042.8|2042|2041.8|2041|237
1637112000000|2021-11-17 01:20:00|2042.3|2041.5|2041.8|2041|2042.8|2042|2041.3|2040.5|175
1637112300000|2021-11-17 01:25:00|2041.5|2040.7|2042.8|2042|2043.3|2042.5|2041.3|2040.5|554
1637112600000|2021-11-17 01:30:00|2043|2042.2|2041.3|2040.5|2043.3|2042.5|2040.8|2040|229
1637112900000|2021-11-17 01:35:00|2041|2040.2|2040.3|2039.5|2041.3|2040.5|2040.3|2039.5|282
1637113200000|2021-11-17 01:40:00|2039.8|2039|2037.8|2037|2041.3|2040.5|2037.3|2036.5|604
1637113500000|2021-11-17 01:45:00|2037.5|2036.7|2038.8|2038|2039.8|2039|2037.3|2036.5|664
1637113800000|2021-11-17 01:50:00|2038.3|2037.5|2041.3|2040.5|2041.3|2040.5|2038.3|2037.5|298
1637114100000|2021-11-17 01:55:00|2041.8|2041|2040.8|2040|2041.8|2041|2040.3|2039.5|226
1637114400000|2021-11-17 02:00:00|2040.5|2039.7|2039.3|2038.5|2041.3|2040.5|2038.8|2038|259
1637114700000|2021-11-17 02:05:00|2038.8|2038|2039.3|2038.5|2039.8|2039|2038.8|2038|117
1637115000000|2021-11-17 02:10:00|2039.8|2039|2040.3|2039.5|2040.3|2039.5|2038.8|2038|151
1637115300000|2021-11-17 02:15:00|2039.8|2039|2039.8|2039|2039.8|2039|2038.8|2038|134
1637115600000|2021-11-17 02:20:00|2040.3|2039.5|2040.3|2039.5|2040.5|2039.7|2039.8|2039|128
1637115900000|2021-11-17 02:25:00|2040.8|2040|2039.8|2039|2040.8|2040|2039.8|2039|230
1637116200000|2021-11-17 02:30:00|2039.3|2038.5|2039.8|2039|2039.8|2039|2038.8|2038|189
1637116500000|2021-11-17 02:35:00|||||||||13
1637116800000|2021-11-17 02:40:00|2039.3|2038.5|2038.8|2038|2039.8|2039|2038.8|2038|95
1637117100000|2021-11-17 02:45:00|2039.3|2038.5|2039.3|2038.5|2039.3|2038.5|2038.8|2038|101
1637117400000|2021-11-17 02:50:00|2038.8|2038|2038.8|2038|2038.8|2038|2038.8|2038|91
1637117700000|2021-11-17 02:55:00|||||||||14
1637118000000|2021-11-17 03:00:00|2039.3|2038.5|2042.3|2041.5|2042.8|2042|2039.3|2038.5|493
1637118300000|2021-11-17 03:05:00|2042.5|2041.7|2042.3|2041.5|2042.8|2042|2042.3|2041.5|91
1637118600000|2021-11-17 03:10:00|2042.5|2041.7|2042.3|2041.5|2042.8|2042|2041.8|2041|100
1637118900000|2021-11-17 03:15:00|2042|2041.2|2041.3|2040.5|2042.3|2041.5|2040.8|2040|77
1637119200000|2021-11-17 03:20:00|2040.8|2040|2038.8|2038|2041.3|2040.5|2038.3|2037.5|270
1637119500000|2021-11-17 03:25:00|2038.5|2037.7|2038.8|2038|2039.8|2039|2038.3|2037.5|201
1637119800000|2021-11-17 03:30:00|2039.3|2038.5|2040.3|2039.5|2041.3|2040.5|2038.8|2038|475
1637120100000|2021-11-17 03:35:00|2040.8|2040|2038.8|2038|2040.8|2040|2037.8|2037|457
1637120400000|2021-11-17 03:40:00|2039|2038.2|2039.3|2038.5|2039.8|2039|2038.8|2038|355
1637120700000|2021-11-17 03:45:00|2039.8|2039|2038.8|2038|2039.8|2039|2038.3|2037.5|171
1637121000000|2021-11-17 03:50:00|2039.3|2038.5|2038.8|2038|2039.3|2038.5|2038.8|2038|109
1637121300000|2021-11-17 03:55:00|2039.3|2038.5|2038.3|2037.5|2039.3|2038.5|2038.3|2037.5|223
1637121600000|2021-11-17 04:00:00|2038.8|2038|2039.8|2039|2039.8|2039|2038.8|2038|306
1637121900000|2021-11-17 04:05:00|2040.3|2039.5|2039.3|2038.5|2040.8|2040|2039.3|2038.5|432
1637122200000|2021-11-17 04:10:00|2039.8|2039|2039.8|2039|2040.3|2039.5|2039.3|2038.5|240
1637122500000|2021-11-17 04:15:00|2039.3|2038.5|2040.3|2039.5|2040.3|2039.5|2039.3|2038.5|366
1637122800000|2021-11-17 04:20:00|2039.8|2039|2040.3|2039.5|2040.3|2039.5|2039.8|2039|310
1637123100000|2021-11-17 04:25:00|2039.8|2039|2040.8|2040|2040.8|2040|2039.8|2039|727
1637123400000|2021-11-17 04:30:00|2040.3|2039.5|2040.3|2039.5|2040.8|2040|2039.8|2039|305
1637123700000|2021-11-17 04:35:00|||||||||84
1637124000000|2021-11-17 04:40:00|2040.8|2040|2040.8|2040|2040.8|2040|2040.3|2039.5|733
1637124300000|2021-11-17 04:45:00|2041.3|2040.5|2041.3|2040.5|2041.8|2041|2041.3|2040.5|407
1637124600000|2021-11-17 04:50:00|||||||||47
1637124900000|2021-11-17 04:55:00|2040.8|2040|2041.3|2040.5|2041.8|2041|2040.8|2040|506
1637125200000|2021-11-17 05:00:00|2041.8|2041|2041.3|2040.5|2041.8|2041|2041.3|2040.5|362
1637125500000|2021-11-17 05:05:00|2041.8|2041|2041.8|2041|2041.8|2041|2041.3|2040.5|622
1637125800000|2021-11-17 05:10:00|2041.3|2040.5|2041.8|2041|2041.8|2041|2041.3|2040.5|383
1637126100000|2021-11-17 05:15:00|2042.3|2041.5|2042.3|2041.5|2042.3|2041.5|2042.3|2041.5|370
1637126400000|2021-11-17 05:20:00|2042.8|2042|2042.3|2041.5|2042.8|2042|2042.3|2041.5|306
1637126700000|2021-11-17 05:25:00|2041.8|2041|2042.3|2041.5|2042.3|2041.5|2041.3|2040.5|256
1637127000000|2021-11-17 05:30:00|2041.8|2041|2042.3|2041.5|2042.3|2041.5|2041.8|2041|264
1637127300000|2021-11-17 05:35:00|2042.8|2042|2041.8|2041|2042.8|2042|2041.3|2040.5|560
1637127600000|2021-11-17 05:40:00|2041.3|2040.5|2041.3|2040.5|2041.3|2040.5|2041|2040.2|391
1637127900000|2021-11-17 05:45:00|2040.8|2040|2040.3|2039.5|2041.3|2040.5|2040.3|2039.5|598
1637128200000|2021-11-17 05:50:00|2040.8|2040|2038.8|2038|2040.8|2040|2038.8|2038|836
1637128500000|2021-11-17 05:55:00|2038.3|2037.5|2037|2036.2|2039.3|2038.5|2037|2036.2|3499
1637128800000|2021-11-17 06:00:00|2036.7|2035.9|2038.2|2037.4|2038.2|2037.4|2036.2|2035.4|2290
1637129100000|2021-11-17 06:05:00|2037.7|2036.9|2037.2|2036.4|2038.2|2037.4|2036.7|2035.9|312
1637129400000|2021-11-17 06:10:00|2037.8|2035.8|2037.6|2035.6|2037.8|2035.8|2036.7|2034.7|3
1637129700000|2021-11-17 06:15:00|2037.8|2035.8|2037.9|2035.9|2038.1|2036.1|2037.6|2035.6|219
1637130000000|2021-11-17 06:20:00|2038|2036|2038|2036|2038.1|2036.1|2037.7|2035.7|0
1637130300000|2021-11-17 06:25:00|2037.7|2035.7|2038.6|2036.6|2038.6|2036.6|2037.7|2035.7|0
1637130600000|2021-11-17 06:30:00|2038.5|2036.5|2038.3|2036.3|2038.6|2036.6|2038.3|2036.3|0
1637130900000|2021-11-17 06:35:00|2038.5|2036.5|2038.6|2036.6|2038.6|2036.6|2038.4|2036.4|0
1637131200000|2021-11-17 06:40:00|2038.7|2036.7|2038.6|2036.6|2038.7|2036.7|2038.4|2036.4|0
1637131500000|2021-11-17 06:45:00|2038.7|2036.7|2038.7|2036.7|2038.9|2036.9|2038.6|2036.6|0
1637131800000|2021-11-17 06:50:00|2038.6|2036.6|2039|2037|2039.2|2037.2|2038.6|2036.6|0
1637132100000|2021-11-17 06:55:00|2039.2|2037.2|2038.7|2036.7|2039.2|2037.2|2038.7|2036.7|0
1637132400000|2021-11-17 07:00:00|2038.8|2036.8|2039.1|2037.1|2039.5|2037.5|2038.8|2036.8|0
1637132700000|2021-11-17 07:05:00|2039.2|2037.2|2039.1|2037.1|2039.5|2037.5|2038.8|2036.8|0
1637133000000|2021-11-17 07:10:00|2039.3|2037.3|2039.1|2037.1|2039.4|2037.4|2039|2037|0
1637133300000|2021-11-17 07:15:00|2039.3|2037.3|2039.1|2037.1|2039.3|2037.3|2039|2037|0
1637133600000|2021-11-17 07:20:00|2039.2|2037.2|2039.4|2037.4|2039.4|2037.4|2039|2037|0
1637133900000|2021-11-17 07:25:00|2039.3|2037.3|2039.1|2037.1|2039.4|2037.4|2039.1|2037.1|0
1637134200000|2021-11-17 07:30:00|2039|2037|2038.4|2037.2|2039.1|2037.5|2037.9|2036.2|202
1637134500000|2021-11-17 07:35:00|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|16
1637134800000|2021-11-17 07:40:00|2038.4|2037.2|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|36
1637135100000|2021-11-17 07:45:00|2038.4|2037.2|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|53
1637135400000|2021-11-17 07:50:00|2039.4|2038.2|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|93
1637135700000|2021-11-17 07:55:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|27
1637136000000|2021-11-17 08:00:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|171
1637136300000|2021-11-17 08:05:00|2038.9|2037.7|2039.9|2038.7|2039.9|2038.7|2038.9|2037.7|58
1637136600000|2021-11-17 08:10:00|2040.2|2039|2040.4|2039.2|2040.9|2039.7|2039.9|2038.7|66
1637136900000|2021-11-17 08:15:00|2040.7|2039.5|2040.4|2039.2|2040.9|2039.7|2040.4|2039.2|37
1637137200000|2021-11-17 08:20:00|2040.2|2039|2039.9|2038.7|2040.4|2039.2|2039.9|2038.7|47
1637137500000|2021-11-17 08:25:00|2040.4|2039.2|2040.4|2039.2|2040.9|2039.7|2040.4|2039.2|21
1637137800000|2021-11-17 08:30:00|2039.9|2038.7|2040.4|2039.2|2040.4|2039.2|2039.9|2038.7|18
1637138100000|2021-11-17 08:35:00|2040.7|2039.5|2040.9|2039.7|2040.9|2039.7|2040.4|2039.2|23
1637138400000|2021-11-17 08:40:00|2041.4|2040.2|2041.4|2040.2|2041.4|2040.2|2040.9|2039.7|67
1637138700000|2021-11-17 08:45:00|2041.7|2040.5|2040.4|2039.2|2041.7|2040.5|2040.4|2039.2|80
1637139000000|2021-11-17 08:50:00|2040.7|2039.5|2040.7|2039.5|2040.9|2039.7|2040.4|2039.2|71
1637139300000|2021-11-17 08:55:00|2040.9|2039.7|2040.4|2039.2|2040.9|2039.7|2040.4|2039.2|8
1637139600000|2021-11-17 09:00:00|2039.9|2038.7|2039.9|2038.7|2039.9|2038.7|2039.4|2038.2|61
1637139900000|2021-11-17 09:05:00|2039.4|2038.2|2038.4|2037.2|2039.9|2038.7|2038.4|2037.2|48
1637140200000|2021-11-17 09:10:00|2038.7|2037.5|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|56
1637140500000|2021-11-17 09:15:00|2038.7|2037.5|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|52
1637140800000|2021-11-17 09:20:00|2038.7|2037.5|2037.9|2036.7|2038.9|2037.7|2037.9|2036.7|115
1637141100000|2021-11-17 09:25:00|2037.7|2036.5|2037.9|2036.7|2037.9|2036.7|2037.7|2036.5|46
1637141400000|2021-11-17 09:30:00|||||||||4
1637141700000|2021-11-17 09:35:00|2037.4|2036.2|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|44
1637142000000|2021-11-17 09:40:00|2037.7|2036.5|2037.4|2036.2|2037.7|2036.5|2037.4|2036.2|8
1637142300000|2021-11-17 09:45:00|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|80
1637142600000|2021-11-17 09:50:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|24
1637142900000|2021-11-17 09:55:00|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|11
1637143200000|2021-11-17 10:00:00|||||||||31
1637143500000|2021-11-17 10:05:00|||||||||11
1637143800000|2021-11-17 10:10:00|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|9
1637144100000|2021-11-17 10:15:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|21
1637144400000|2021-11-17 10:20:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2037.9|2036.7|38
1637144700000|2021-11-17 10:25:00|2038.4|2037.2|2037.9|2036.7|2038.4|2037.2|2037.9|2036.7|18
1637145000000|2021-11-17 10:30:00|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|28
1637145300000|2021-11-17 10:35:00|||||||||2
1637145600000|2021-11-17 10:40:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|48
1637145900000|2021-11-17 10:45:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|22
1637146200000|2021-11-17 10:50:00|||||||||17
1637146500000|2021-11-17 10:55:00|||||||||5
1637146800000|2021-11-17 11:00:00|||||||||6
1637147100000|2021-11-17 11:05:00|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|9
1637147400000|2021-11-17 11:10:00|2038.4|2037.2|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|57
1637147700000|2021-11-17 11:15:00|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|22
1637148000000|2021-11-17 11:20:00|2039.4|2038.2|2038.9|2037.7|2039.4|2038.2|2038.9|2037.7|17
1637148300000|2021-11-17 11:25:00|2038.4|2037.2|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|47
1637148600000|2021-11-17 11:30:00|2038.9|2037.7|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|13
1637148900000|2021-11-17 11:35:00|2038.7|2037.5|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|37
1637149200000|2021-11-17 11:40:00|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|61
1637149500000|2021-11-17 11:45:00|2039.4|2038.2|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|32
1637149800000|2021-11-17 11:50:00|2038.7|2037.5|2038.9|2037.7|2038.9|2037.7|2038.7|2037.5|0
1637150100000|2021-11-17 11:55:00|2038.7|2037.5|2038.4|2037.2|2038.7|2037.5|2038.4|2037.2|39
1637150400000|2021-11-17 12:00:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.4|2036.2|108
1637151000000|2021-11-17 12:10:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2037.9|2036.7|38
1637151300000|2021-11-17 12:15:00|2038.2|2037|2037.9|2036.7|2038.2|2037|2037.9|2036.7|22
1637151600000|2021-11-17 12:20:00|||||||||23
1637151900000|2021-11-17 12:25:00|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|19
1637152200000|2021-11-17 12:30:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2037.4|2036.2|53
1637152500000|2021-11-17 12:35:00|2038.2|2037|2037.9|2036.7|2038.2|2037|2037.9|2036.7|10
1637152800000|2021-11-17 12:40:00|2037.4|2036.2|2037.9|2036.7|2037.9|2036.7|2037.4|2036.2|31
1637153100000|2021-11-17 12:45:00|2037.4|2036.2|2036.9|2035.7|2037.9|2036.7|2036.9|2035.7|20
1637153400000|2021-11-17 12:50:00|2036.7|2035.5|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|44
1637153700000|2021-11-17 12:55:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|20
1637154000000|2021-11-17 13:00:00|2036.4|2035.2|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|34
1637154300000|2021-11-17 13:05:00|2035.7|2034.5|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|39
1637154600000|2021-11-17 13:10:00|2034.9|2033.7|2034.7|2033.5|2035.4|2034.2|2034.4|2033.2|68
1637154900000|2021-11-17 13:15:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|8
1637155200000|2021-11-17 13:20:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|89
1637155500000|2021-11-17 13:25:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|64
1637155800000|2021-11-17 13:30:00|2035.4|2034.2|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|65
1637156100000|2021-11-17 13:35:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|14
1637156400000|2021-11-17 13:40:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|10
1637156700000|2021-11-17 13:45:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|49
1637157000000|2021-11-17 13:50:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2035.2|2034|27
1637157300000|2021-11-17 13:55:00|||||||||4
1637157600000|2021-11-17 14:00:00|||||||||1
1637157900000|2021-11-17 14:05:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|17
1637158200000|2021-11-17 14:10:00|||||||||10
1637158500000|2021-11-17 14:15:00|||||||||35
1637158800000|2021-11-17 14:20:00|||||||||17
1637159100000|2021-11-17 14:25:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|33
1637159400000|2021-11-17 14:30:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|184
1637159700000|2021-11-17 14:35:00|2034.4|2033.2|2034.9|2033.7|2034.9|2033.7|2033.9|2032.7|163
1637160000000|2021-11-17 14:40:00|2034.4|2033.2|2035.4|2034.2|2035.4|2034.2|2034.4|2033.2|78
1637160300000|2021-11-17 14:45:00|2035.9|2034.7|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|334
1637160600000|2021-11-17 14:50:00|2034.4|2033.2|2032.9|2031.7|2034.9|2033.7|2032.4|2031.2|189
1637160900000|2021-11-17 14:55:00|2032.4|2031.2|2031.9|2030.7|2032.9|2031.7|2031.9|2030.7|226
1637161200000|2021-11-17 15:00:00|2031.4|2030.2|2034.4|2033.2|2034.4|2033.2|2031.4|2030.2|201
1637161500000|2021-11-17 15:05:00|2034.7|2033.5|2032.9|2031.7|2034.7|2033.5|2032.4|2031.2|101
1637161800000|2021-11-17 15:10:00|2033.2|2032|2033.9|2032.7|2034.4|2033.2|2032.9|2031.7|124
1637162100000|2021-11-17 15:15:00|2034.2|2033|2032.9|2031.7|2034.4|2033.2|2032.9|2031.7|91
1637162400000|2021-11-17 15:20:00|2032.4|2031.2|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|76
1637162700000|2021-11-17 15:25:00|2033.2|2032|2033.4|2032.2|2033.9|2032.7|2032.9|2031.7|39
1637163000000|2021-11-17 15:30:00|2033.7|2032.5|2034.4|2033.2|2034.4|2033.2|2033.4|2032.2|50
1637163300000|2021-11-17 15:35:00|2034.9|2033.7|2035.9|2034.7|2035.9|2034.7|2034.4|2033.2|48
1637163600000|2021-11-17 15:40:00|2036.2|2035|2035.4|2034.2|2036.4|2035.2|2034.4|2033.2|105
1637163900000|2021-11-17 15:45:00|2035.9|2034.7|2034.9|2033.7|2036.4|2035.2|2034.4|2033.2|85
1637164200000|2021-11-17 15:50:00|2035.4|2034.2|2033.9|2032.7|2035.4|2034.2|2033.4|2032.2|57
1637164500000|2021-11-17 15:55:00|2034.4|2033.2|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|87
1637164800000|2021-11-17 16:00:00|2034.7|2033.5|2033.9|2032.7|2034.9|2033.7|2033.9|2032.7|72
1637165100000|2021-11-17 16:05:00|2034.4|2033.2|2034.4|2033.2|2034.9|2033.7|2033.9|2032.7|89
1637165400000|2021-11-17 16:10:00|2034.7|2033.5|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|21
1637165700000|2021-11-17 16:15:00|2034.4|2033.2|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|102
1637166000000|2021-11-17 16:20:00|2034.9|2033.7|2034.2|2033|2035.4|2034.2|2033.9|2032.7|102
1637166300000|2021-11-17 16:25:00|2033.9|2032.7|2034.4|2033.2|2034.9|2033.7|2033.9|2032.7|71
1637166600000|2021-11-17 16:30:00|2034.2|2033|2034.4|2033.2|2034.9|2033.7|2033.9|2032.7|44
1637166900000|2021-11-17 16:35:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.4|2033.2|86
1637167200000|2021-11-17 16:40:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|31
1637167500000|2021-11-17 16:45:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|8
1637167800000|2021-11-17 16:50:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|24
1637168100000|2021-11-17 16:55:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|41
1637168400000|2021-11-17 17:00:00|2035.7|2034.5|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|80
1637168700000|2021-11-17 17:05:00|2034.9|2033.7|2033.4|2032.2|2034.9|2033.7|2032.9|2031.7|54
1637169000000|2021-11-17 17:10:00|2032.9|2031.7|2032.4|2031.2|2033.4|2032.2|2032.4|2031.2|23
1637169300000|2021-11-17 17:15:00|2032.9|2031.7|2030.9|2029.7|2032.9|2031.7|2030.9|2029.7|106
1637169600000|2021-11-17 17:20:00|2029.9|2028.7|2029.4|2028.2|2030.9|2029.7|2029.4|2028.2|154
1637169900000|2021-11-17 17:25:00|2029.2|2028|2028.4|2027.2|2029.4|2028.2|2027.9|2026.7|54
1637170200000|2021-11-17 17:30:00|2028.2|2027|2028.4|2027.2|2028.7|2027.5|2027.4|2026.2|61
1637170500000|2021-11-17 17:35:00|2028.9|2027.7|2028.4|2027.2|2028.9|2027.7|2027.4|2026.2|43
1637170800000|2021-11-17 17:40:00|2028.2|2027|2026.9|2025.7|2028.4|2027.2|2026.9|2025.7|38
1637171100000|2021-11-17 17:45:00|2026.4|2025.2|2027.4|2026.2|2027.4|2026.2|2026.2|2025|79
1637171400000|2021-11-17 17:50:00|2027.2|2026|2026.4|2025.2|2027.2|2026|2025.9|2024.7|37
1637171700000|2021-11-17 17:55:00|2025.9|2024.7|2027.4|2026.2|2027.4|2026.2|2025.9|2024.7|48
1637172000000|2021-11-17 18:00:00|2027.2|2026|2028.4|2027.2|2028.9|2027.7|2026.4|2025.2|74
1637172300000|2021-11-17 18:05:00|2027.9|2026.7|2028.4|2027.2|2029.4|2028.2|2027.9|2026.7|38
1637172600000|2021-11-17 18:10:00|2027.9|2026.7|2028.4|2027.2|2028.9|2027.7|2027.9|2026.7|65
1637172900000|2021-11-17 18:15:00|2028.2|2027|2027.9|2026.7|2028.4|2027.2|2027.4|2026.2|46
1637173200000|2021-11-17 18:20:00|2027.4|2026.2|2028.4|2027.2|2028.7|2027.5|2027.4|2026.2|49
1637173500000|2021-11-17 18:25:00|2028.9|2027.7|2028.9|2027.7|2028.9|2027.7|2027.9|2026.7|56
1637173800000|2021-11-17 18:30:00|2028.4|2027.2|2029.4|2028.2|2029.9|2028.7|2028.4|2027.2|76
1637174100000|2021-11-17 18:35:00|2028.9|2027.7|2029.9|2028.7|2029.9|2028.7|2028.9|2027.7|37
1637174400000|2021-11-17 18:40:00|2029.4|2028.2|2030.4|2029.2|2030.4|2029.2|2029.4|2028.2|33
1637174700000|2021-11-17 18:45:00|2030.2|2029|2029.9|2028.7|2030.4|2029.2|2029.9|2028.7|45
1637175000000|2021-11-17 18:50:00|2030.4|2029.2|2030.4|2029.2|2030.4|2029.2|2030.4|2029.2|7
1637175300000|2021-11-17 18:55:00|2029.9|2028.7|2030.4|2029.2|2030.4|2029.2|2029.9|2028.7|68
1637175600000|2021-11-17 19:00:00|2029.9|2028.7|2030.4|2029.2|2030.9|2029.7|2029.9|2028.7|42
1637175900000|2021-11-17 19:05:00|2030.2|2029|2029.9|2028.7|2030.4|2029.2|2029.9|2028.7|14
1637176200000|2021-11-17 19:10:00|2029.7|2028.5|2028.9|2027.7|2029.9|2028.7|2028.9|2027.7|41
1637176500000|2021-11-17 19:15:00|2028.7|2027.5|2027.9|2026.7|2028.9|2027.7|2027.4|2026.2|45
1637176800000|2021-11-17 19:20:00|2027.7|2026.5|2027.7|2026.5|2027.9|2026.7|2026.9|2025.7|47
1637177100000|2021-11-17 19:25:00|2027.4|2026.2|2028.9|2027.7|2028.9|2027.7|2026.9|2025.7|46
1637177400000|2021-11-17 19:30:00|2028.4|2027.2|2027.9|2026.7|2028.9|2027.7|2027.9|2026.7|21
1637177700000|2021-11-17 19:35:00|2028.4|2027.2|2028.4|2027.2|2028.9|2027.7|2027.9|2026.7|54
1637178000000|2021-11-17 19:40:00|2028.7|2027.5|2028.4|2027.2|2028.9|2027.7|2028.4|2027.2|16
1637178300000|2021-11-17 19:45:00|2028.7|2027.5|2028.9|2027.7|2028.9|2027.7|2028.4|2027.2|9
1637178600000|2021-11-17 19:50:00|2029.4|2028.2|2028.9|2027.7|2029.4|2028.2|2028.4|2027.2|25
1637178900000|2021-11-17 19:55:00|2028.4|2027.2|2029.7|2028.5|2029.9|2028.7|2028.4|2027.2|43
1637179200000|2021-11-17 20:00:00|2029.9|2028.7|2028.4|2027.2|2030.4|2029.2|2027.9|2026.7|51
1637179500000|2021-11-17 20:05:00|2028.7|2027.5|2029.9|2028.7|2029.9|2028.7|2028.4|2027.2|42
1637179800000|2021-11-17 20:10:00|2029.4|2028.2|2029.9|2028.7|2029.9|2028.7|2029.2|2028|55
1637180100000|2021-11-17 20:15:00|2030.4|2029.2|2029.9|2028.7|2030.9|2029.7|2029.9|2028.7|79
1637180400000|2021-11-17 20:20:00|2030.4|2028.4|2031.3|2029.3|2031.6|2029.6|2030.4|2028.4|11
1637180700000|2021-11-17 20:25:00|2031.5|2029.5|2030.7|2028.7|2031.9|2029.9|2030.4|2028.4|3
1637181000000|2021-11-17 20:30:00|2030.9|2028.9|2030.9|2028.9|2031|2029|2030.1|2028.1|35
1637181300000|2021-11-17 20:35:00|2031|2029|2031.6|2029.6|2032.1|2030.1|2030.7|2028.7|61
1637181600000|2021-11-17 20:40:00|2031.5|2029.5|2031.6|2029.6|2031.9|2029.9|2031|2029|71
1637181900000|2021-11-17 20:45:00|2031.4|2029.4|2031.6|2029.6|2032.2|2030.2|2031.3|2029.3|41
1637182200000|2021-11-17 20:50:00|2031.8|2029.8|2031.8|2029.8|2032|2030|2031.3|2029.3|197
1637182500000|2021-11-17 20:55:00|2031.7|2029.7|2032.2|2030.2|2032.6|2030.6|2031.5|2029.5|0
1637182800000|2021-11-17 21:00:00|2032|2030|2031.1|2029.1|2032|2030|2030.8|2028.8|6
1637183100000|2021-11-17 21:05:00|2030.8|2028.8|2030.4|2028.4|2030.8|2028.8|2030.1|2028.1|0
1637183400000|2021-11-17 21:10:00|2030.3|2028.3|2031.2|2029.2|2031.4|2029.4|2030.3|2028.3|0
1637184000000|2021-11-17 21:20:00|2031.4|2029.4|2030.8|2028.8|2031.4|2029.4|2030.8|2028.8|0
1637184600000|2021-11-17 21:30:00|2031.1|2029.1|2031.2|2029.2|2031.4|2029.4|2030.3|2028.3|0
1637184900000|2021-11-17 21:35:00|2031.4|2029.4|2031.5|2029.5|2031.5|2029.5|2031.4|2029.4|0
1637185200000|2021-11-17 21:40:00|2031.4|2029.4|2031.5|2029.5|2031.5|2029.5|2031.4|2029.4|0
1637185500000|2021-11-17 21:45:00|2031.4|2029.4|2032|2030|2032.4|2030.4|2031.4|2029.4|0
1637185800000|2021-11-17 21:50:00|2031.8|2029.8|2031.8|2029.8|2031.8|2029.8|2031.7|2029.7|0
1637186100000|2021-11-17 21:55:00|2031.9|2029.9|2032|2030|2032.5|2030.5|2031.9|2029.9|0
1637186700000|2021-11-17 22:05:00|2032.1|2030.1|2032.1|2030.1|2032.1|2030.1|2032.1|2030.1|0
1637187000000|2021-11-17 22:10:00|2032|2030|2032|2030|2032.1|2030.1|2032|2030|0
1637187300000|2021-11-17 22:15:00|2032.1|2030.1|2032|2030|2032.1|2030.1|2032|2030|0
1637187900000|2021-11-17 22:25:00|2031.9|2029.9|2032|2030|2032|2030|2031.9|2029.9|0
1637189100000|2021-11-17 22:45:00|2031.9|2029.9|2031.9|2029.9|2031.9|2029.9|2031.9|2029.9|0
1637189400000|2021-11-17 22:50:00|2032|2030|2031.9|2029.9|2032|2030|2031.9|2029.9|0
1637190000000|2021-11-17 23:00:00|2032.1|2030.1|2033.1|2031.1|2033.5|2031.5|2032.1|2030.1|0
1637190300000|2021-11-17 23:05:00|2032.8|2030.8|2032.5|2030.5|2033.1|2031.1|2032.5|2030.5|0
1637190600000|2021-11-17 23:10:00|2032.2|2030.2|2031.7|2029.7|2032.2|2030.2|2031.7|2029.7|0
1637190900000|2021-11-17 23:15:00|2031.3|2029.3|2030.8|2028.8|2031.3|2029.3|2030.4|2028.4|0
1637191200000|2021-11-17 23:20:00|2031.1|2029.1|2030.7|2028.7|2031.1|2029.1|2030.7|2028.7|0
1637191500000|2021-11-17 23:25:00|2030.8|2028.8|2031.4|2029.4|2031.4|2029.4|2030.7|2028.7|0
1637191800000|2021-11-17 23:30:00|2030.8|2028.8|2032.1|2030.1|2032.8|2030.8|2029.9|2027.9|0
1637192100000|2021-11-17 23:35:00|2032|2030|2031|2029|2032|2030|2030.7|2028.7|0
1637192400000|2021-11-17 23:40:00|2030.9|2028.9|2032.6|2030.6|2032.9|2030.9|2030.8|2028.8|0
1637192700000|2021-11-17 23:45:00|2032.8|2030.8|2033.7|2032.5|2034.9|2033.7|2031.9|2030.6|712
1637193000000|2021-11-17 23:50:00|2033.9|2032.7|2033.9|2032.7|2034.9|2033.7|2033.7|2032.5|118
1637193300000|2021-11-17 23:55:00|2033.4|2032.2|2032.9|2031.7|2034.4|2033.2|2032.9|2031.7|301
1637193600000|2021-11-18 00:00:00|2032.7|2031.9|2032.2|2031.4|2034.2|2033.4|2029.7|2028.9|1302
1637193900000|2021-11-18 00:05:00|2032|2031.2|2035.2|2034.4|2036.2|2035.4|2031.7|2030.9|743
1637194200000|2021-11-18 00:10:00|2034.7|2033.9|2030.7|2029.9|2034.7|2033.9|2030.7|2029.9|703
1637194500000|2021-11-18 00:15:00|2031.2|2030.4|2031.2|2030.4|2032.7|2031.9|2030.7|2029.9|479
1637194800000|2021-11-18 00:20:00|2030.7|2029.9|2033.7|2032.9|2033.7|2032.9|2030.7|2029.9|410
1637195100000|2021-11-18 00:25:00|2034.2|2033.4|2034.7|2033.9|2034.7|2033.9|2033.7|2032.9|272
1637195400000|2021-11-18 00:30:00|2034.2|2033.4|2032.2|2031.4|2034.2|2033.4|2032.2|2031.4|252
1637195700000|2021-11-18 00:35:00|2031.7|2030.9|2034.7|2033.9|2034.7|2033.9|2031.7|2030.9|308
1637196000000|2021-11-18 00:40:00|2034.2|2033.4|2033.7|2032.9|2035.2|2034.4|2033.7|2032.9|218
1637196300000|2021-11-18 00:45:00|2034.2|2033.4|2032.2|2031.4|2035.2|2034.4|2032.2|2031.4|262
1637196600000|2021-11-18 00:50:00|2032.7|2031.9|2032.7|2031.9|2033.2|2032.4|2031.7|2030.9|238
1637196900000|2021-11-18 00:55:00|2033.2|2032.4|2033.2|2032.4|2033.5|2032.7|2032.7|2031.9|210
1637197200000|2021-11-18 01:00:00|2033.7|2032.9|2032.7|2031.9|2034.7|2033.9|2032.2|2031.4|235
1637197500000|2021-11-18 01:05:00|2033|2032.2|2032.2|2031.4|2033.2|2032.4|2031.7|2030.9|206
1637197800000|2021-11-18 01:10:00|2031.7|2030.9|2032.2|2031.4|2033.7|2032.9|2031.7|2030.9|203
1637198100000|2021-11-18 01:15:00|2031.7|2030.9|2032.2|2031.4|2032.2|2031.4|2030.2|2029.4|459
1637198400000|2021-11-18 01:20:00|2032.7|2031.9|2031.7|2030.9|2032.7|2031.9|2031.2|2030.4|297
1637198700000|2021-11-18 01:25:00|2031.5|2030.7|2032.7|2031.9|2033.2|2032.4|2031.2|2030.4|149
1637199000000|2021-11-18 01:30:00|2032.2|2031.4|2031.7|2030.9|2033.2|2032.4|2031.7|2030.9|220
1637199300000|2021-11-18 01:35:00|2032|2031.2|2032.7|2031.9|2033.2|2032.4|2031.7|2030.9|157
1637199600000|2021-11-18 01:40:00|2032.5|2031.7|2031.2|2030.4|2033|2032.2|2031.2|2030.4|249
1637199900000|2021-11-18 01:45:00|2030.7|2029.9|2029.7|2028.9|2031.2|2030.4|2028.2|2027.4|513
1637200200000|2021-11-18 01:50:00|2029.2|2028.4|2029.7|2028.9|2029.7|2028.9|2028.2|2027.4|375
1637200500000|2021-11-18 01:55:00|2029.2|2028.4|2029.7|2028.9|2029.7|2028.9|2029.2|2028.4|175
1637200800000|2021-11-18 02:00:00|2029.2|2028.4|2029.7|2028.9|2029.7|2028.9|2028.2|2027.4|432
1637201100000|2021-11-18 02:05:00|2029.2|2028.4|2027.7|2026.9|2029.7|2028.9|2027.7|2026.9|221
1637201400000|2021-11-18 02:10:00|2027.5|2026.7|2028.2|2027.4|2028.7|2027.9|2027.2|2026.4|348
1637201700000|2021-11-18 02:15:00|2027.7|2026.9|2026.7|2025.9|2027.7|2026.9|2026.2|2025.4|473
1637202000000|2021-11-18 02:20:00|2026.2|2025.4|2025.5|2024.7|2026.2|2025.4|2025.2|2024.4|404
1637202300000|2021-11-18 02:25:00|2025.7|2024.9|2028.2|2027.4|2028.2|2027.4|2025.2|2024.4|389
1637202600000|2021-11-18 02:30:00|2027.7|2026.9|2026.7|2025.9|2028.7|2027.9|2026.7|2025.9|258
1637202900000|2021-11-18 02:35:00|2027.2|2026.4|2027.2|2026.4|2027.7|2026.9|2026.7|2025.9|197
1637203200000|2021-11-18 02:40:00|2026.7|2025.9|2025.7|2024.9|2026.7|2025.9|2025.7|2024.9|152
1637203500000|2021-11-18 02:45:00|2026.2|2025.4|2025.7|2024.9|2026.2|2025.4|2025.7|2024.9|61
1637203800000|2021-11-18 02:50:00|2026.2|2025.4|2025.7|2024.9|2026.2|2025.4|2025.7|2024.9|108
1637204100000|2021-11-18 02:55:00|2025.2|2024.4|2025.5|2024.7|2025.5|2024.7|2024.7|2023.9|135
1637204400000|2021-11-18 03:00:00|2025.2|2024.4|2023.2|2022.4|2025.5|2024.7|2022.7|2021.9|372
1637204700000|2021-11-18 03:05:00|2023.7|2022.9|2023.7|2022.9|2024.2|2023.4|2023.2|2022.4|227
1637205000000|2021-11-18 03:10:00|2023.2|2022.4|2023.7|2022.9|2023.7|2022.9|2023.2|2022.4|94
1637205300000|2021-11-18 03:15:00|2023.5|2022.7|2023.2|2022.4|2023.7|2022.9|2023.2|2022.4|67
1637205600000|2021-11-18 03:20:00|2022.7|2021.9|2023|2022.2|2023.2|2022.4|2022.7|2021.9|129
1637205900000|2021-11-18 03:25:00|2022.7|2021.9|2025.2|2024.4|2025.2|2024.4|2022.7|2021.9|270
1637206200000|2021-11-18 03:30:00|2025|2024.2|2025.2|2024.4|2027.7|2026.9|2024.7|2023.9|869
1637206500000|2021-11-18 03:35:00|2024.7|2023.9|2024.2|2023.4|2026|2025.2|2023.7|2022.9|504
1637206800000|2021-11-18 03:40:00|2024.7|2023.9|2026.2|2025.4|2026.2|2025.4|2024.2|2023.4|352
1637207100000|2021-11-18 03:45:00|2026.5|2025.7|2027.7|2026.9|2027.7|2026.9|2026.2|2025.4|301
1637207400000|2021-11-18 03:50:00|2027.5|2026.7|2028.2|2027.4|2028.2|2027.4|2027.2|2026.4|221
1637207700000|2021-11-18 03:55:00|2027.7|2026.9|2026.7|2025.9|2028.2|2027.4|2026.7|2025.9|121
1637208000000|2021-11-18 04:00:00|2026.2|2025.4|2027.2|2026.4|2027.2|2026.4|2026.2|2025.4|189
1637208300000|2021-11-18 04:05:00|2027|2026.2|2026.7|2025.9|2027.2|2026.4|2026.7|2025.9|155
1637208600000|2021-11-18 04:10:00|2027.2|2026.4|2026.7|2025.9|2027.2|2026.4|2026.7|2025.9|72
1637208900000|2021-11-18 04:15:00|2027.2|2026.4|2027.7|2026.9|2028.2|2027.4|2027.2|2026.4|211
1637209200000|2021-11-18 04:20:00|2027.2|2026.4|2027.2|2026.4|2027.7|2026.9|2027.2|2026.4|175
1637209500000|2021-11-18 04:25:00|2027.5|2026.7|2028.2|2027.4|2028.7|2027.9|2027.5|2026.7|176
1637209800000|2021-11-18 04:30:00|2027.7|2026.9|2028.7|2027.9|2028.7|2027.9|2027.7|2026.9|252
1637210100000|2021-11-18 04:35:00|2029.2|2028.4|2029.2|2028.4|2029.7|2028.9|2029.2|2028.4|244
1637210400000|2021-11-18 04:40:00|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|70
1637210700000|2021-11-18 04:45:00|2029.2|2028.4|2029.7|2028.9|2029.7|2028.9|2028.7|2027.9|363
1637211000000|2021-11-18 04:50:00|2029.2|2028.4|2029.2|2028.4|2029.7|2028.9|2029.2|2028.4|199
1637211300000|2021-11-18 04:55:00|2029.5|2028.7|2030|2029.2|2030.2|2029.4|2029.2|2028.4|329
1637211600000|2021-11-18 05:00:00|2029.7|2028.9|2036.2|2035.4|2036.7|2035.9|2029.7|2028.9|1192
1637211900000|2021-11-18 05:05:00|2036.7|2035.9|2042.7|2041.9|2043.2|2042.4|2035.2|2034.4|3179
1637212200000|2021-11-18 05:10:00|2042.5|2041.7|2043.2|2042.4|2044.2|2043.4|2039.7|2038.9|1395
1637212500000|2021-11-18 05:15:00|2042.7|2041.9|2042.2|2041.4|2045.7|2044.9|2042.2|2041.4|837
1637212800000|2021-11-18 05:20:00|2041.7|2040.9|2041.2|2040.4|2042.7|2041.9|2040.2|2039.4|824
1637213100000|2021-11-18 05:25:00|2040.7|2039.9|2039.2|2038.4|2041.2|2040.4|2039.2|2038.4|551
1637213400000|2021-11-18 05:30:00|2039.5|2038.7|2041.7|2040.9|2042.2|2041.4|2039.2|2038.4|424
1637213700000|2021-11-18 05:35:00|2042.2|2041.4|2041.7|2040.9|2042.5|2041.7|2040.7|2039.9|389
1637214000000|2021-11-18 05:40:00|2041.2|2040.4|2040.2|2039.4|2043.7|2042.9|2040.2|2039.4|817
1637214300000|2021-11-18 05:45:00|2039.7|2038.9|2039.7|2038.9|2040.2|2039.4|2038.7|2037.9|633
1637214600000|2021-11-18 05:50:00|2040.2|2039.4|2038.2|2037.4|2040.7|2039.9|2037.7|2036.9|545
1637214900000|2021-11-18 05:55:00|2037.7|2036.9|2034.7|2033.9|2038.2|2037.4|2034.7|2033.9|1947
1637215200000|2021-11-18 06:00:00|2035.2|2034.4|2034.2|2033.4|2035.7|2034.9|2033.2|2032.4|2267
1637215500000|2021-11-18 06:05:00|2033.7|2032.9|2033.7|2032.9|2034.2|2033.4|2033.2|2032.4|362
1637215800000|2021-11-18 06:10:00|2034.8|2032.8|2034.8|2032.8|2035.1|2033.1|2032.8|2030.8|4
1637216100000|2021-11-18 06:15:00|2034.6|2032.6|2034.9|2032.9|2035|2033|2034.4|2032.4|235
1637216400000|2021-11-18 06:20:00|2034.7|2032.7|2034.7|2032.7|2034.9|2032.9|2034.6|2032.6|0
1637216700000|2021-11-18 06:25:00|2034.6|2032.6|2034.3|2032.3|2034.9|2032.9|2034|2032|0
1637217000000|2021-11-18 06:30:00|2034.6|2032.6|2034.3|2032.3|2034.6|2032.6|2034|2032|0
1637217300000|2021-11-18 06:35:00|2034.4|2032.4|2034.6|2032.6|2034.6|2032.6|2034.3|2032.3|0
1637217600000|2021-11-18 06:40:00|2034.8|2032.8|2035.1|2033.1|2035.1|2033.1|2034.8|2032.8|0
1637217900000|2021-11-18 06:45:00|2035.2|2033.2|2034.9|2032.9|2035.2|2033.2|2034.7|2032.7|0
1637218200000|2021-11-18 06:50:00|2034.7|2032.7|2035.1|2033.1|2035.1|2033.1|2034.6|2032.6|0
1637218500000|2021-11-18 06:55:00|2035|2033|2035.2|2033.2|2035.5|2033.5|2034.9|2032.9|0
1637218800000|2021-11-18 07:00:00|2035.3|2033.3|2034.9|2032.9|2035.3|2033.3|2034.7|2032.7|0
1637219100000|2021-11-18 07:05:00|2034.8|2032.8|2035.2|2033.2|2035.2|2033.2|2034.7|2032.7|0
1637219400000|2021-11-18 07:10:00|2035.4|2033.4|2035.7|2033.7|2035.7|2033.7|2034.9|2032.9|0
1637219700000|2021-11-18 07:15:00|2035.8|2033.8|2035.5|2033.5|2036|2034|2035.5|2033.5|0
1637220000000|2021-11-18 07:20:00|2035.7|2033.7|2035.8|2033.8|2035.8|2033.8|2035.2|2033.2|0
1637220300000|2021-11-18 07:25:00|2035.7|2033.7|2035.8|2033.8|2035.8|2033.8|2035.4|2033.4|0
1637220600000|2021-11-18 07:30:00|2035.7|2033.7|2034.4|2033.2|2035.8|2033.8|2033.7|2032.5|153
1637220900000|2021-11-18 07:35:00|2034.2|2033|2034.2|2033|2034.4|2033.2|2034.2|2033|15
1637221200000|2021-11-18 07:40:00|2034.4|2033.2|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|41
1637221500000|2021-11-18 07:45:00|2034.7|2033.5|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|39
1637221800000|2021-11-18 07:50:00|2034.9|2033.7|2034.4|2033.2|2035.2|2034|2034.4|2033.2|53
1637222100000|2021-11-18 07:55:00|2034.2|2033|2034.4|2033.2|2034.9|2033.7|2033.9|2032.7|39
1637222400000|2021-11-18 08:00:00|2034.9|2033.7|2033.9|2032.7|2034.9|2033.7|2033.9|2032.7|76
1637222700000|2021-11-18 08:05:00|2034.4|2033.2|2035.4|2034.2|2035.4|2034.2|2034.4|2033.2|49
1637223000000|2021-11-18 08:10:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|38
1637223300000|2021-11-18 08:15:00|2035.4|2034.2|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|48
1637223600000|2021-11-18 08:20:00|2035.9|2034.7|2036.9|2035.7|2036.9|2035.7|2035.9|2034.7|92
1637223900000|2021-11-18 08:25:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2036.9|2035.7|53
1637224200000|2021-11-18 08:30:00|2037.2|2036|2036.9|2035.7|2037.4|2036.2|2036.4|2035.2|50
1637224500000|2021-11-18 08:35:00|2037.2|2036|2037.9|2036.7|2037.9|2036.7|2036.9|2035.7|21
1637224800000|2021-11-18 08:40:00|2037.7|2036.5|2037.9|2036.7|2037.9|2036.7|2036.9|2035.7|27
1637225100000|2021-11-18 08:45:00|2037.7|2036.5|2038.9|2037.7|2039.4|2038.2|2037.4|2036.2|97
1637225400000|2021-11-18 08:50:00|2039.4|2038.2|2039.4|2038.2|2039.4|2038.2|2038.9|2037.7|26
1637225700000|2021-11-18 08:55:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|46
1637226000000|2021-11-18 09:00:00|2039.7|2038.5|2040.2|2039|2040.9|2039.7|2039.4|2038.2|59
1637226300000|2021-11-18 09:05:00|2040.4|2039.2|2039.9|2038.7|2040.4|2039.2|2039.4|2038.2|53
1637226600000|2021-11-18 09:10:00|2040.2|2039|2040.2|2039|2040.4|2039.2|2039.4|2038.2|46
1637226900000|2021-11-18 09:15:00|2039.9|2038.7|2039.9|2038.7|2040.4|2039.2|2039.9|2038.7|12
1637227200000|2021-11-18 09:20:00|2040.4|2039.2|2040.9|2039.7|2040.9|2039.7|2040.4|2039.2|23
1637227500000|2021-11-18 09:25:00|2040.7|2039.5|2040.4|2039.2|2040.9|2039.7|2040.4|2039.2|2
1637227800000|2021-11-18 09:30:00|2040.9|2039.7|2039.9|2038.7|2040.9|2039.7|2039.9|2038.7|12
1637228100000|2021-11-18 09:35:00|2039.4|2038.2|2039.9|2038.7|2039.9|2038.7|2039.4|2038.2|28
1637228400000|2021-11-18 09:40:00|2039.4|2038.2|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|8
1637228700000|2021-11-18 09:45:00|2038.9|2037.7|2037.9|2036.7|2038.9|2037.7|2037.9|2036.7|77
1637229000000|2021-11-18 09:50:00|2038.4|2037.2|2037.4|2036.2|2038.4|2037.2|2037.4|2036.2|84
1637229300000|2021-11-18 09:55:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|9
1637229600000|2021-11-18 10:00:00|2037.2|2036|2037.4|2036.2|2037.7|2036.5|2036.9|2035.7|7
1637229900000|2021-11-18 10:05:00|2036.9|2035.7|2037.2|2036|2037.4|2036.2|2036.4|2035.2|128
1637230200000|2021-11-18 10:10:00|2037.4|2036.2|2037.4|2036.2|2037.9|2036.7|2037.2|2036|11
1637230500000|2021-11-18 10:15:00|2037.2|2036|2037.4|2036.2|2037.4|2036.2|2037.2|2036|7
1637230800000|2021-11-18 10:20:00|2037.7|2036.5|2037.9|2036.7|2037.9|2036.7|2037.4|2036.2|21
1637231100000|2021-11-18 10:25:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2036.9|2035.7|44
1637231400000|2021-11-18 10:30:00|2037.2|2036|2037.2|2036|2037.4|2036.2|2036.7|2035.5|49
1637231700000|2021-11-18 10:35:00|2037.4|2036.2|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|11
1637232000000|2021-11-18 10:40:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|5
1637232300000|2021-11-18 10:45:00|2037.2|2036|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|12
1637232600000|2021-11-18 10:50:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|56
1637232900000|2021-11-18 10:55:00|2036.7|2035.5|2036.9|2035.7|2037.2|2036|2036.4|2035.2|26
1637233200000|2021-11-18 11:00:00|2036.7|2035.5|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|15
1637233500000|2021-11-18 11:05:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.2|2035|9
1637233800000|2021-11-18 11:10:00|2036.7|2035.5|2036.4|2035.2|2036.7|2035.5|2035.9|2034.7|4
1637234100000|2021-11-18 11:15:00|2036.9|2035.7|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|9
1637234400000|2021-11-18 11:20:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|11
1637234700000|2021-11-18 11:25:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|32
1637235000000|2021-11-18 11:30:00|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|48
1637235300000|2021-11-18 11:35:00|2036.7|2035.5|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|19
1637235600000|2021-11-18 11:40:00|||||||||1
1637235900000|2021-11-18 11:45:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|14
1637236200000|2021-11-18 11:50:00|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|23
1637236500000|2021-11-18 11:55:00|||||||||1
1637236800000|2021-11-18 12:00:00|2036.4|2035.2|2036.4|2035.2|2036.7|2035.5|2036.4|2035.2|26
1637237100000|2021-11-18 12:05:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|109
1637237400000|2021-11-18 12:10:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|36
1637237700000|2021-11-18 12:15:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|17
1637238000000|2021-11-18 12:20:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|5
1637238300000|2021-11-18 12:25:00|||||||||2
1637238600000|2021-11-18 12:30:00|2036.9|2035.7|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|15
1637238900000|2021-11-18 12:35:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.7|2034.5|49
1637239200000|2021-11-18 12:40:00|2035.7|2034.5|2035.4|2034.2|2035.7|2034.5|2035.4|2034.2|6
1637239500000|2021-11-18 12:45:00|2035.7|2034.5|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|41
1637239800000|2021-11-18 12:50:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2035.2|2034|52
1637240100000|2021-11-18 12:55:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|79
1637240400000|2021-11-18 13:00:00|2035.2|2034|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|90
1637240700000|2021-11-18 13:05:00|2035.2|2034|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|28
1637241000000|2021-11-18 13:10:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|14
1637241300000|2021-11-18 13:15:00|2035.7|2034.5|2036.4|2035.2|2036.4|2035.2|2035.4|2034.2|90
1637241600000|2021-11-18 13:20:00|2036.7|2035.5|2035.9|2034.7|2036.9|2035.7|2035.9|2034.7|40
1637241900000|2021-11-18 13:25:00|2036.2|2035|2034.9|2033.7|2036.2|2035|2034.9|2033.7|41
1637242200000|2021-11-18 13:30:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2034.9|2033.7|62
1637242500000|2021-11-18 13:35:00|2036.4|2035.2|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|25
1637242800000|2021-11-18 13:40:00|2036.7|2035.5|2035.4|2034.2|2036.9|2035.7|2034.9|2033.7|30
1637243100000|2021-11-18 13:45:00|2035.2|2034|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|8
1637243400000|2021-11-18 13:50:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|19
1637243700000|2021-11-18 13:55:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|26
1637244000000|2021-11-18 14:00:00|2035.2|2034|2035.9|2034.7|2035.9|2034.7|2035.2|2034|19
1637244300000|2021-11-18 14:05:00|2035.7|2034.5|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|19
1637244600000|2021-11-18 14:10:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|26
1637244900000|2021-11-18 14:15:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2036.2|2035|36
1637245200000|2021-11-18 14:20:00|2036.9|2035.7|2035.9|2034.7|2036.9|2035.7|2035.9|2034.7|26
1637245500000|2021-11-18 14:25:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2034.9|2033.7|75
1637245800000|2021-11-18 14:30:00|2035.4|2034.2|2034.4|2033.2|2035.9|2034.7|2033.4|2032.2|220
1637246100000|2021-11-18 14:35:00|2034.2|2033|2034.9|2033.7|2034.9|2033.7|2032.9|2031.7|171
1637246400000|2021-11-18 14:40:00|2034.7|2033.5|2033.9|2032.7|2035.4|2034.2|2033.4|2032.2|108
1637246700000|2021-11-18 14:45:00|2033.4|2032.2|2034.9|2033.7|2035.9|2034.7|2033.4|2032.2|125
1637247000000|2021-11-18 14:50:00|2035.4|2034.2|2033.9|2032.7|2035.4|2034.2|2033.4|2032.2|185
1637247300000|2021-11-18 14:55:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2032.9|2031.7|48
1637247600000|2021-11-18 15:00:00|2033.4|2032.2|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|85
1637247900000|2021-11-18 15:05:00|2034.4|2033.2|2031.9|2030.7|2034.4|2033.2|2031.9|2030.7|60
1637248200000|2021-11-18 15:10:00|2031.4|2030.2|2029.4|2028.2|2031.4|2030.2|2028.4|2027.2|338
1637248500000|2021-11-18 15:15:00|2029.2|2028|2026.9|2025.7|2029.4|2028.2|2026.9|2025.7|100
1637248800000|2021-11-18 15:20:00|2026.4|2025.2|2028.4|2027.2|2028.9|2027.7|2026.4|2025.2|233
1637249100000|2021-11-18 15:25:00|2028.7|2027.5|2028.4|2027.2|2028.9|2027.7|2027.9|2026.7|133
1637249400000|2021-11-18 15:30:00|2028.7|2027.5|2029.9|2028.7|2029.9|2028.7|2027.9|2026.7|94
1637249700000|2021-11-18 15:35:00|2030.4|2029.2|2030.4|2029.2|2030.9|2029.7|2029.9|2028.7|127
1637250000000|2021-11-18 15:40:00|2030.9|2029.7|2029.4|2028.2|2031.4|2030.2|2028.9|2027.7|64
1637250300000|2021-11-18 15:45:00|2029.7|2028.5|2030.4|2029.2|2030.4|2029.2|2029.4|2028.2|89
1637250600000|2021-11-18 15:50:00|2030.9|2029.7|2030.9|2029.7|2031.9|2030.7|2030.4|2029.2|87
1637250900000|2021-11-18 15:55:00|2031.4|2030.2|2031.9|2030.7|2031.9|2030.7|2030.9|2029.7|75
1637251200000|2021-11-18 16:00:00|2031.4|2030.2|2030.9|2029.7|2031.9|2030.7|2030.4|2029.2|80
1637251500000|2021-11-18 16:05:00|2031.4|2030.2|2031.9|2030.7|2032.4|2031.2|2031.4|2030.2|36
1637251800000|2021-11-18 16:10:00|2031.7|2030.5|2032.4|2031.2|2032.9|2031.7|2031.4|2030.2|35
1637252100000|2021-11-18 16:15:00|2032.9|2031.7|2033.2|2032|2033.4|2032.2|2032.4|2031.2|59
1637252400000|2021-11-18 16:20:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2033.2|2032|65
1637252700000|2021-11-18 16:25:00|2033.7|2032.5|2032.9|2031.7|2033.9|2032.7|2032.9|2031.7|46
1637253000000|2021-11-18 16:30:00|2033.4|2032.2|2035.4|2034.2|2035.9|2034.7|2032.9|2031.7|110
1637253300000|2021-11-18 16:35:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2034.9|2033.7|137
1637253600000|2021-11-18 16:40:00|2036.2|2035|2036.4|2035.2|2036.7|2035.5|2035.9|2034.7|17
1637253900000|2021-11-18 16:45:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|74
1637254200000|2021-11-18 16:50:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.2|2035|30
1637254500000|2021-11-18 16:55:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|28
1637254800000|2021-11-18 17:00:00|2036.4|2035.2|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|23
1637255100000|2021-11-18 17:05:00|2037.2|2036|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|23
1637255400000|2021-11-18 17:10:00|2037.4|2036.2|2036.9|2035.7|2037.4|2036.2|2036.4|2035.2|28
1637255700000|2021-11-18 17:15:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|27
1637256000000|2021-11-18 17:20:00|2036.7|2035.5|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|4
1637256300000|2021-11-18 17:25:00|2036.9|2035.7|2037.4|2036.2|2037.9|2036.7|2036.9|2035.7|19
1637256600000|2021-11-18 17:30:00|2037.7|2036.5|2037.4|2036.2|2037.9|2036.7|2037.2|2036|32
1637256900000|2021-11-18 17:35:00|2036.9|2035.7|2036.4|2035.2|2037.4|2036.2|2035.9|2034.7|51
1637257200000|2021-11-18 17:40:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|6
1637257500000|2021-11-18 17:45:00|2036.2|2035|2035.4|2034.2|2036.4|2035.2|2034.9|2033.7|104
1637257800000|2021-11-18 17:50:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.7|2033.5|42
1637258100000|2021-11-18 17:55:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|47
1637258400000|2021-11-18 18:00:00|2034.9|2033.7|2036.4|2035.2|2036.4|2035.2|2034.9|2033.7|73
1637258700000|2021-11-18 18:05:00|2036.7|2035.5|2035.4|2034.2|2036.7|2035.5|2035.4|2034.2|36
1637259000000|2021-11-18 18:10:00|2035.7|2034.5|2036.4|2035.2|2036.4|2035.2|2035.7|2034.5|21
1637259300000|2021-11-18 18:15:00|2036.2|2035|2034.4|2033.2|2036.2|2035|2034.4|2033.2|26
1637259600000|2021-11-18 18:20:00|2034.7|2033.5|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|23
1637259900000|2021-11-18 18:25:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|6
1637260200000|2021-11-18 18:30:00|2034.7|2033.5|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|66
1637260500000|2021-11-18 18:35:00|2035.2|2034|2034.9|2033.7|2035.7|2034.5|2034.9|2033.7|13
1637260800000|2021-11-18 18:40:00|2035.2|2034|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|11
1637261100000|2021-11-18 18:45:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|13
1637261400000|2021-11-18 18:50:00|2035.7|2034.5|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|16
1637261700000|2021-11-18 18:55:00|2035.2|2034|2035.9|2034.7|2035.9|2034.7|2034.9|2033.7|20
1637262000000|2021-11-18 19:00:00|2035.4|2034.2|2035.7|2034.5|2035.9|2034.7|2034.9|2033.7|31
1637262300000|2021-11-18 19:05:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|21
1637262600000|2021-11-18 19:10:00|2036.2|2035|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|15
1637262900000|2021-11-18 19:15:00|2035.7|2034.5|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|26
1637263200000|2021-11-18 19:20:00|2034.4|2033.2|2033.4|2032.2|2034.7|2033.5|2033.4|2032.2|15
1637263500000|2021-11-18 19:25:00|2032.9|2031.7|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|43
1637263800000|2021-11-18 19:30:00|2032.7|2031.5|2033.9|2032.7|2033.9|2032.7|2031.9|2030.7|46
1637264100000|2021-11-18 19:35:00|2033.7|2032.5|2034.4|2033.2|2034.9|2033.7|2033.4|2032.2|31
1637264400000|2021-11-18 19:40:00|2034.9|2033.7|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|28
1637264700000|2021-11-18 19:45:00|2034.7|2033.5|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|57
1637265000000|2021-11-18 19:50:00|2034.7|2033.5|2035.4|2034.2|2035.4|2034.2|2034.4|2033.2|10
1637265300000|2021-11-18 19:55:00|2034.9|2033.7|2035.9|2034.7|2036.4|2035.2|2034.9|2033.7|39
1637265600000|2021-11-18 20:00:00|2036.4|2035.2|2035.9|2034.7|2036.4|2035.2|2035.4|2034.2|60
1637265900000|2021-11-18 20:05:00|2036.4|2035.2|2037.2|2036|2037.4|2036.2|2036.4|2035.2|41
1637266200000|2021-11-18 20:10:00|2037.4|2036.2|2036.4|2035.2|2037.4|2036.2|2035.9|2034.7|18
1637266500000|2021-11-18 20:15:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|18
1637266800000|2021-11-18 20:20:00|2036.5|2034.5|2037.3|2035.3|2037.6|2035.6|2036.5|2034.5|78
1637267100000|2021-11-18 20:25:00|2037.4|2035.4|2038.1|2036.1|2038.1|2036.1|2037.3|2035.3|18
1637267400000|2021-11-18 20:30:00|2038|2036|2036.9|2034.9|2038.1|2036.1|2036.2|2034.2|40
1637267700000|2021-11-18 20:35:00|2037|2035|2036.9|2034.9|2037.5|2035.5|2036.6|2034.6|10
1637268000000|2021-11-18 20:40:00|2036.8|2034.8|2036.9|2034.9|2037.5|2035.5|2036.8|2034.8|31
1637268300000|2021-11-18 20:45:00|2037.2|2035.2|2037.5|2035.5|2037.9|2035.9|2036.9|2034.9|72
1637268600000|2021-11-18 20:50:00|2037.2|2035.2|2037.2|2035.2|2038|2036|2037.2|2035.2|72
1637268900000|2021-11-18 20:55:00|2037|2035|2038|2036|2038.3|2036.3|2036.8|2034.8|0
1637269200000|2021-11-18 21:00:00|2037.8|2035.8|2037.6|2035.6|2038.8|2036.8|2037.5|2035.5|7
1637269500000|2021-11-18 21:05:00|2037.5|2035.5|2037.2|2035.2|2038|2036|2037.1|2035.1|0
1637269800000|2021-11-18 21:10:00|2037.1|2035.1|2036.2|2034.2|2037.2|2035.2|2036|2034|0
1637270100000|2021-11-18 21:15:00|2036|2034|2036.5|2034.5|2036.5|2034.5|2036|2034|0
1637270400000|2021-11-18 21:20:00|2036.4|2034.4|2036.3|2034.3|2036.4|2034.4|2036.3|2034.3|0
1637270700000|2021-11-18 21:25:00|2036.4|2034.4|2036.4|2034.4|2036.4|2034.4|2036.4|2034.4|0
1637271000000|2021-11-18 21:30:00|2036.2|2034.2|2036.4|2034.4|2036.4|2034.4|2036.2|2034.2|0
1637271900000|2021-11-18 21:45:00|2036.7|2034.7|2037|2035|2037|2035|2036.6|2034.6|0
1637272200000|2021-11-18 21:50:00|2037.2|2035.2|2037.2|2035.2|2037.6|2035.6|2037.2|2035.2|0
1637272500000|2021-11-18 21:55:00|2037.3|2035.3|2037.3|2035.3|2038|2036|2037.1|2035.1|0
1637272800000|2021-11-18 22:00:00|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|0
1637273100000|2021-11-18 22:05:00|2037.3|2035.3|2037.2|2035.2|2037.3|2035.3|2037.2|2035.2|0
1637273400000|2021-11-18 22:10:00|2037.3|2035.3|2037.2|2035.2|2037.3|2035.3|2037.2|2035.2|0
1637274900000|2021-11-18 22:35:00|2037.3|2035.3|2037.2|2035.2|2037.3|2035.3|2037.2|2035.2|0
1637275500000|2021-11-18 22:45:00|2037.3|2035.3|2037.3|2035.3|2037.3|2035.3|2037.3|2035.3|0
1637276100000|2021-11-18 22:55:00|2037.2|2035.2|2037.3|2035.3|2037.3|2035.3|2037.2|2035.2|0
1637276400000|2021-11-18 23:00:00|2037.4|2035.4|2037.2|2035.2|2037.7|2035.7|2037.2|2035.2|0
1637276700000|2021-11-18 23:05:00|2037.4|2035.4|2038.5|2036.5|2038.5|2036.5|2037.2|2035.2|0
1637277000000|2021-11-18 23:10:00|2038.6|2036.6|2039.7|2037.7|2039.7|2037.7|2038.5|2036.5|0
1637277300000|2021-11-18 23:15:00|2039.4|2037.4|2040.3|2038.3|2040.6|2038.6|2039.4|2037.4|0
1637277600000|2021-11-18 23:20:00|2039.7|2037.7|2038.8|2036.8|2039.7|2037.7|2038.4|2036.4|0
1637277900000|2021-11-18 23:25:00|2038.5|2036.5|2038.7|2036.7|2038.8|2036.8|2038.5|2036.5|0
1637278200000|2021-11-18 23:30:00|2038.5|2036.5|2037.3|2035.3|2038.8|2036.8|2037.1|2035.1|0
1637278500000|2021-11-18 23:35:00|2037.5|2035.5|2036.7|2034.7|2037.5|2035.5|2036.6|2034.6|0
1637278800000|2021-11-18 23:40:00|2036.8|2034.8|2036.9|2034.9|2037|2035|2035.6|2033.6|0
1637279100000|2021-11-18 23:45:00|2037|2035|2039.9|2038.7|2039.9|2038.7|2036.4|2034.7|542
1637279400000|2021-11-18 23:50:00|2040.4|2039.2|2038.4|2037.2|2040.4|2039.2|2038.4|2037.2|280
1637279700000|2021-11-18 23:55:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2035.4|2034.2|318
1637280000000|2021-11-19 00:00:00|2037.2|2036.4|2038.7|2037.9|2038.7|2037.9|2033.7|2032.9|1577
1637280300000|2021-11-19 00:05:00|2039.2|2038.4|2043.7|2042.9|2043.7|2042.9|2038.7|2037.9|1604
1637280600000|2021-11-19 00:10:00|2043.2|2042.4|2041.7|2040.9|2043.7|2042.9|2041.2|2040.4|797
1637280900000|2021-11-19 00:15:00|2041.2|2040.4|2039.7|2038.9|2041.7|2040.9|2037.7|2036.9|609
1637281200000|2021-11-19 00:20:00|2039.2|2038.4|2037.2|2036.4|2039.2|2038.4|2037|2036.2|346
1637281500000|2021-11-19 00:25:00|2036.7|2035.9|2038.7|2037.9|2038.7|2037.9|2035.7|2034.9|350
1637281800000|2021-11-19 00:30:00|2039.2|2038.4|2037.7|2036.9|2040|2039.2|2037.7|2036.9|447
1637282100000|2021-11-19 00:35:00|2037.5|2036.7|2037.7|2036.9|2038.2|2037.4|2035.7|2034.9|404
1637282400000|2021-11-19 00:40:00|2037.2|2036.4|2036.7|2035.9|2038.2|2037.4|2036.2|2035.4|170
1637282700000|2021-11-19 00:45:00|2037.2|2036.4|2037.2|2036.4|2038.2|2037.4|2036.7|2035.9|209
1637283000000|2021-11-19 00:50:00|2036.7|2035.9|2038.2|2037.4|2039.2|2038.4|2036.7|2035.9|314
1637283300000|2021-11-19 00:55:00|2038.7|2037.9|2037.7|2036.9|2038.7|2037.9|2037.2|2036.4|281
1637283600000|2021-11-19 01:00:00|2038.2|2037.4|2034.7|2033.9|2038.2|2037.4|2033.7|2032.9|512
1637283900000|2021-11-19 01:05:00|2034.2|2033.4|2034.2|2033.4|2035.7|2034.9|2034.2|2033.4|245
1637284200000|2021-11-19 01:10:00|2033.7|2032.9|2036.2|2035.4|2036.2|2035.4|2033.7|2032.9|300
1637284500000|2021-11-19 01:15:00|2035.7|2034.9|2037.7|2036.9|2038.7|2037.9|2035.7|2034.9|567
1637284800000|2021-11-19 01:20:00|2037.2|2036.4|2036.2|2035.4|2037.7|2036.9|2036.2|2035.4|230
1637285100000|2021-11-19 01:25:00|2035.7|2034.9|2035.7|2034.9|2036.2|2035.4|2035.2|2034.4|162
1637285400000|2021-11-19 01:30:00|2035.2|2034.4|2036.2|2035.4|2036.2|2035.4|2034.7|2033.9|262
1637285700000|2021-11-19 01:35:00|2036.7|2035.9|2036.7|2035.9|2037.7|2036.9|2036.2|2035.4|253
1637286000000|2021-11-19 01:40:00|2036.2|2035.4|2035.2|2034.4|2036.7|2035.9|2035.2|2034.4|147
1637286300000|2021-11-19 01:45:00|2035.7|2034.9|2038.2|2037.4|2038.7|2037.9|2035.2|2034.4|393
1637286600000|2021-11-19 01:50:00|2038.5|2037.7|2037.2|2036.4|2038.7|2037.9|2037.2|2036.4|280
1637286900000|2021-11-19 01:55:00|2037.7|2036.9|2037|2036.2|2037.7|2036.9|2036.7|2035.9|287
1637287200000|2021-11-19 02:00:00|2037.2|2036.4|2037.2|2036.4|2038.2|2037.4|2037.2|2036.4|259
1637287500000|2021-11-19 02:05:00|2037|2036.2|2036.7|2035.9|2037.2|2036.4|2036.7|2035.9|197
1637287800000|2021-11-19 02:10:00|2037.2|2036.4|2039.2|2038.4|2039.2|2038.4|2036.7|2035.9|406
1637288100000|2021-11-19 02:15:00|2038.7|2037.9|2037.2|2036.4|2039.7|2038.9|2037.2|2036.4|428
1637288400000|2021-11-19 02:20:00|2037.7|2036.9|2037.7|2036.9|2037.7|2036.9|2037.2|2036.4|126
1637288700000|2021-11-19 02:25:00|2037.2|2036.4|2038.7|2037.9|2038.7|2037.9|2037.2|2036.4|127
1637289000000|2021-11-19 02:30:00|2039.2|2038.4|2040.2|2039.4|2040.7|2039.9|2038.7|2037.9|280
1637289300000|2021-11-19 02:35:00|2040.5|2039.7|2041.7|2040.9|2041.7|2040.9|2040.2|2039.4|111
1637289600000|2021-11-19 02:40:00|2041.2|2040.4|2041.7|2040.9|2041.7|2040.9|2041.2|2040.4|90
1637289900000|2021-11-19 02:45:00|2041.2|2040.4|2042.2|2041.4|2042.7|2041.9|2041.2|2040.4|276
1637290200000|2021-11-19 02:50:00|2042.7|2041.9|2041.2|2040.4|2042.7|2041.9|2041.2|2040.4|226
1637290500000|2021-11-19 02:55:00|2041.7|2040.9|2041.7|2040.9|2041.7|2040.9|2040.7|2039.9|94
1637290800000|2021-11-19 03:00:00|2042.2|2041.4|2041.2|2040.4|2042.2|2041.4|2040.7|2039.9|198
1637291100000|2021-11-19 03:05:00|2041.5|2040.7|2041.7|2040.9|2041.7|2040.9|2041.2|2040.4|109
1637291400000|2021-11-19 03:10:00|2042.2|2041.4|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|270
1637291700000|2021-11-19 03:15:00|2042.5|2041.7|2042.2|2041.4|2042.7|2041.9|2042.2|2041.4|71
1637292000000|2021-11-19 03:20:00|2042.5|2041.7|2042.2|2041.4|2042.5|2041.7|2042.2|2041.4|51
1637292300000|2021-11-19 03:25:00|2041.7|2040.9|2041.7|2040.9|2042|2041.2|2041.2|2040.4|180
1637292600000|2021-11-19 03:30:00|2042.2|2041.4|2038.7|2037.9|2042.2|2041.4|2038.7|2037.9|734
1637292900000|2021-11-19 03:35:00|2039|2038.2|2041.2|2040.4|2041.7|2040.9|2038.7|2037.9|1226
1637293200000|2021-11-19 03:40:00|2040.7|2039.9|2041.2|2040.4|2041.2|2040.4|2039.7|2038.9|228
1637293500000|2021-11-19 03:45:00|2041.7|2040.9|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|150
1637293800000|2021-11-19 03:50:00|2042.2|2041.4|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|255
1637294100000|2021-11-19 03:55:00|2042.2|2041.4|2041.7|2040.9|2042.7|2041.9|2041.2|2040.4|261
1637294400000|2021-11-19 04:00:00|2041.2|2040.4|2041.7|2040.9|2041.7|2040.9|2040.7|2039.9|249
1637294700000|2021-11-19 04:05:00|2042.2|2041.4|2042.2|2041.4|2042.2|2041.4|2041.7|2040.9|227
1637295000000|2021-11-19 04:10:00|2042|2041.2|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|198
1637295300000|2021-11-19 04:15:00|2042|2041.2|2041.2|2040.4|2042|2041.2|2040.7|2039.9|114
1637295600000|2021-11-19 04:20:00|2041.7|2040.9|2041.2|2040.4|2041.7|2040.9|2041.2|2040.4|94
1637295900000|2021-11-19 04:25:00|2041.7|2040.9|2041.7|2040.9|2042|2041.2|2041.7|2040.9|67
1637296200000|2021-11-19 04:30:00|2042.2|2041.4|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|183
1637296500000|2021-11-19 04:35:00|2042.2|2041.4|2042.2|2041.4|2042.7|2041.9|2042.2|2041.4|425
1637296800000|2021-11-19 04:40:00|2042.7|2041.9|2042.7|2041.9|2043.2|2042.4|2042.7|2041.9|284
1637297100000|2021-11-19 04:45:00|2043.2|2042.4|2043.2|2042.4|2043.2|2042.4|2042.7|2041.9|187
1637297400000|2021-11-19 04:50:00|2043|2042.2|2042.7|2041.9|2043|2042.2|2042.7|2041.9|90
1637297700000|2021-11-19 04:55:00|2043.2|2042.4|2043.2|2042.4|2043.2|2042.4|2042.7|2041.9|337
1637298000000|2021-11-19 05:00:00|2042.7|2041.9|2042.7|2041.9|2043.2|2042.4|2042.2|2041.4|407
1637298300000|2021-11-19 05:05:00|2042.2|2041.4|2042.2|2041.4|2042.7|2041.9|2041.2|2040.4|392
1637298600000|2021-11-19 05:10:00|2041.7|2040.9|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|357
1637298900000|2021-11-19 05:15:00|2042.2|2041.4|2041.7|2040.9|2042.7|2041.9|2041.7|2040.9|218
1637299200000|2021-11-19 05:20:00|2042|2041.2|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|281
1637299500000|2021-11-19 05:25:00|2043.2|2042.4|2042.7|2041.9|2043.2|2042.4|2042.7|2041.9|255
1637299800000|2021-11-19 05:30:00|2043.2|2042.4|2042.7|2041.9|2043.2|2042.4|2042.2|2041.4|341
1637300100000|2021-11-19 05:35:00|2043.2|2042.4|2044.7|2043.9|2044.7|2043.9|2043.2|2042.4|526
1637300400000|2021-11-19 05:40:00|2045|2044.2|2045.2|2044.4|2046.2|2045.4|2044.7|2043.9|679
1637300700000|2021-11-19 05:45:00|2045.7|2044.9|2045.5|2044.7|2045.7|2044.9|2045.2|2044.4|345
1637301000000|2021-11-19 05:50:00|2045.2|2044.4|2046.2|2045.4|2046.7|2045.9|2045.2|2044.4|655
1637301300000|2021-11-19 05:55:00|2045.7|2044.9|2046.2|2045.4|2046.7|2045.9|2045.2|2044.4|1953
1637301600000|2021-11-19 06:00:00|2045.7|2044.9|2045.2|2044.4|2045.7|2044.9|2044.2|2043.4|2311
1637301900000|2021-11-19 06:05:00|2045.7|2044.9|2045.5|2044.7|2045.7|2044.9|2045.2|2044.4|473
1637302200000|2021-11-19 06:10:00|2046|2044|2047.1|2045.1|2047.1|2045.1|2045.1|2043.1|4
1637302500000|2021-11-19 06:15:00|2047.2|2045.2|2047|2045|2047.2|2045.2|2046.7|2044.7|519
1637302800000|2021-11-19 06:20:00|2047.2|2045.2|2046.9|2044.9|2047.2|2045.2|2046.8|2044.8|0
1637303100000|2021-11-19 06:25:00|2047.1|2045.1|2047.1|2045.1|2047.8|2045.8|2046.9|2044.9|0
1637303400000|2021-11-19 06:30:00|2046.9|2044.9|2047.3|2045.3|2047.3|2045.3|2046.9|2044.9|0
1637303700000|2021-11-19 06:35:00|2047.4|2045.4|2047.5|2045.5|2047.8|2045.8|2047.2|2045.2|0
1637304000000|2021-11-19 06:40:00|2047.8|2045.8|2047.6|2045.6|2047.8|2045.8|2047.5|2045.5|0
1637304300000|2021-11-19 06:45:00|2047.8|2045.8|2047.5|2045.5|2047.8|2045.8|2047.5|2045.5|0
1637304600000|2021-11-19 06:50:00|2047.6|2045.6|2046.9|2044.9|2047.7|2045.7|2046.8|2044.8|0
1637304900000|2021-11-19 06:55:00|2046.8|2044.8|2046.4|2044.4|2046.9|2044.9|2046.4|2044.4|0
1637305200000|2021-11-19 07:00:00|2046.2|2044.2|2045.8|2043.8|2046.8|2044.8|2045.5|2043.5|0
1637305500000|2021-11-19 07:05:00|2045.9|2043.9|2046.4|2044.4|2046.7|2044.7|2045.9|2043.9|0
1637305800000|2021-11-19 07:10:00|2046.5|2044.5|2046.2|2044.2|2046.5|2044.5|2046|2044|0
1637306100000|2021-11-19 07:15:00|2046.1|2044.1|2046.2|2044.2|2046.4|2044.4|2045.8|2043.8|0
1637306400000|2021-11-19 07:20:00|2046.1|2044.1|2046.1|2044.1|2046.4|2044.4|2046.1|2044.1|0
1637306700000|2021-11-19 07:25:00|2045.8|2043.8|2045.8|2043.8|2045.8|2043.8|2045.2|2043.2|0
1637307000000|2021-11-19 07:30:00|2046|2044|2046.9|2045.7|2047.2|2046|2045.9|2044|121
1637307300000|2021-11-19 07:35:00|2046.2|2045|2046.4|2045.2|2046.9|2045.7|2045.9|2044.7|77
1637307600000|2021-11-19 07:40:00|2046.9|2045.7|2046.9|2045.7|2046.9|2045.7|2046.9|2045.7|30
1637307900000|2021-11-19 07:45:00|2047.2|2046|2047.4|2046.2|2047.4|2046.2|2046.9|2045.7|35
1637308200000|2021-11-19 07:50:00|2047.9|2046.7|2046.9|2045.7|2047.9|2046.7|2046.9|2045.7|52
1637308500000|2021-11-19 07:55:00|2047.2|2046|2045.9|2044.7|2047.4|2046.2|2045.9|2044.7|35
1637308800000|2021-11-19 08:00:00|2046.4|2045.2|2045.9|2044.7|2046.4|2045.2|2044.9|2043.7|127
1637309100000|2021-11-19 08:05:00|2045.7|2044.5|2045.4|2044.2|2045.9|2044.7|2045.4|2044.2|48
1637309400000|2021-11-19 08:10:00|2045.9|2044.7|2044.9|2043.7|2045.9|2044.7|2044.9|2043.7|114
1637309700000|2021-11-19 08:15:00|2044.7|2043.5|2044.9|2043.7|2044.9|2043.7|2044.7|2043.5|76
1637310000000|2021-11-19 08:20:00|2045.2|2044|2045.9|2044.7|2045.9|2044.7|2045.2|2044|20
1637310300000|2021-11-19 08:25:00|2045.7|2044.5|2046.4|2045.2|2046.4|2045.2|2045.4|2044.2|26
1637310600000|2021-11-19 08:30:00|2045.9|2044.7|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|34
1637310900000|2021-11-19 08:35:00|2045.9|2044.7|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|6
1637311200000|2021-11-19 08:40:00|2045.9|2044.7|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|34
1637311500000|2021-11-19 08:45:00|2046.2|2045|2045.9|2044.7|2046.4|2045.2|2045.9|2044.7|8
1637311800000|2021-11-19 08:50:00|||||||||17
1637312100000|2021-11-19 08:55:00|2045.4|2044.2|2045.9|2044.7|2046.4|2045.2|2045.4|2044.2|18
1637312400000|2021-11-19 09:00:00|2046.4|2045.2|2045.9|2044.7|2046.7|2045.5|2045.9|2044.7|25
1637312700000|2021-11-19 09:05:00|2046.2|2045|2045.9|2044.7|2046.4|2045.2|2045.9|2044.7|11
1637313000000|2021-11-19 09:10:00|||||||||1
1637313300000|2021-11-19 09:15:00|2045.4|2044.2|2045.9|2044.7|2046.4|2045.2|2045.4|2044.2|32
1637313600000|2021-11-19 09:20:00|2045.4|2044.2|2045.9|2044.7|2046.4|2045.2|2045.4|2044.2|50
1637313900000|2021-11-19 09:25:00|2045.7|2044.5|2040.9|2039.7|2045.9|2044.7|2040.9|2039.7|250
1637314200000|2021-11-19 09:30:00|2040.7|2039.5|2039.9|2038.7|2040.9|2039.7|2037.4|2036.2|203
1637314500000|2021-11-19 09:35:00|2039.4|2038.2|2036.4|2035.2|2040.2|2039|2036.4|2035.2|256
1637314800000|2021-11-19 09:40:00|2036.2|2035|2034.4|2033.2|2037.4|2036.2|2032.9|2031.7|286
1637315100000|2021-11-19 09:45:00|2034.9|2033.7|2035.9|2034.7|2038.4|2037.2|2034.4|2033.2|227
1637315400000|2021-11-19 09:50:00|2036.2|2035|2034.4|2033.2|2037.4|2036.2|2033.9|2032.7|138
1637315700000|2021-11-19 09:55:00|2033.9|2032.7|2033.9|2032.7|2035.4|2034.2|2032.9|2031.7|178
1637316000000|2021-11-19 10:00:00|2034.2|2033|2029.4|2028.2|2034.4|2033.2|2029.2|2028|398
1637316300000|2021-11-19 10:05:00|2029.9|2028.7|2028.9|2027.7|2030.9|2029.7|2027.9|2026.7|246
1637316600000|2021-11-19 10:10:00|2028.7|2027.5|2027.9|2026.7|2028.9|2027.7|2026.4|2025.2|189
1637316900000|2021-11-19 10:15:00|2027.7|2026.5|2028.4|2027.2|2029.9|2028.7|2027.4|2026.2|152
1637317200000|2021-11-19 10:20:00|2027.9|2026.7|2030.4|2029.2|2031.4|2030.2|2027.4|2026.2|129
1637317500000|2021-11-19 10:25:00|2030.9|2029.7|2031.9|2030.7|2032.9|2031.7|2030.4|2029.2|61
1637317800000|2021-11-19 10:30:00|2031.7|2030.5|2032.4|2031.2|2032.9|2031.7|2031.4|2030.2|137
1637318100000|2021-11-19 10:35:00|2031.9|2030.7|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|86
1637318400000|2021-11-19 10:40:00|2033.2|2032|2032.7|2031.5|2033.9|2032.7|2032.7|2031.5|94
1637318700000|2021-11-19 10:45:00|2032.9|2031.7|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|74
1637319000000|2021-11-19 10:50:00|2032.4|2031.2|2033.4|2032.2|2033.7|2032.5|2031.9|2030.7|99
1637319300000|2021-11-19 10:55:00|2032.9|2031.7|2033.9|2032.7|2034.4|2033.2|2032.9|2031.7|63
1637319600000|2021-11-19 11:00:00|2033.7|2032.5|2032.9|2031.7|2034.4|2033.2|2032.9|2031.7|64
1637319900000|2021-11-19 11:05:00|2032.4|2031.2|2031.4|2030.2|2032.9|2031.7|2031.4|2030.2|47
1637320200000|2021-11-19 11:10:00|2031.7|2030.5|2031.9|2030.7|2032.7|2031.5|2030.4|2029.2|189
1637320500000|2021-11-19 11:15:00|2031.4|2030.2|2032.9|2031.7|2033.4|2032.2|2031.4|2030.2|27
1637320800000|2021-11-19 11:20:00|2032.7|2031.5|2031.4|2030.2|2032.9|2031.7|2031.4|2030.2|44
1637321100000|2021-11-19 11:25:00|2031.7|2030.5|2032.4|2031.2|2032.7|2031.5|2031.7|2030.5|19
1637321400000|2021-11-19 11:30:00|2032.2|2031|2029.9|2028.7|2032.2|2031|2029.9|2028.7|94
1637321700000|2021-11-19 11:35:00|2029.4|2028.2|2029.4|2028.2|2030.9|2029.7|2029.4|2028.2|83
1637322000000|2021-11-19 11:40:00|2029.2|2028|2030.4|2029.2|2030.4|2029.2|2028.4|2027.2|72
1637322300000|2021-11-19 11:45:00|2030.2|2029|2029.7|2028.5|2030.4|2029.2|2029.4|2028.2|65
1637322600000|2021-11-19 11:50:00|2029.4|2028.2|2029.9|2028.7|2030.4|2029.2|2028.9|2027.7|113
1637322900000|2021-11-19 11:55:00|2029.7|2028.5|2029.4|2028.2|2030.4|2029.2|2028.9|2027.7|52
1637323200000|2021-11-19 12:00:00|2028.9|2027.7|2027.4|2026.2|2029.4|2028.2|2026.9|2025.7|122
1637323500000|2021-11-19 12:05:00|2027.7|2026.5|2028.9|2027.7|2029.4|2028.2|2027.7|2026.5|55
1637323800000|2021-11-19 12:10:00|2028.7|2027.5|2028.9|2027.7|2029.4|2028.2|2027.9|2026.7|52
1637324100000|2021-11-19 12:15:00|2028.4|2027.2|2028.9|2027.7|2029.4|2028.2|2028.4|2027.2|42
1637324400000|2021-11-19 12:20:00|2029.4|2028.2|2029.4|2028.2|2029.9|2028.7|2028.4|2027.2|37
1637324700000|2021-11-19 12:25:00|2028.9|2027.7|2029.9|2028.7|2029.9|2028.7|2028.9|2027.7|48
1637325000000|2021-11-19 12:30:00|2029.7|2028.5|2029.9|2028.7|2029.9|2028.7|2028.9|2027.7|95
1637325300000|2021-11-19 12:35:00|2030.4|2029.2|2029.2|2028|2030.7|2029.5|2028.9|2027.7|55
1637325600000|2021-11-19 12:40:00|2029.4|2028.2|2026.9|2025.7|2029.4|2028.2|2026.4|2025.2|108
1637325900000|2021-11-19 12:45:00|2026.4|2025.2|2026.4|2025.2|2026.9|2025.7|2025.9|2024.7|82
1637326200000|2021-11-19 12:50:00|2026.7|2025.5|2026.4|2025.2|2026.9|2025.7|2025.9|2024.7|56
1637326500000|2021-11-19 12:55:00|2025.9|2024.7|2027.4|2026.2|2027.4|2026.2|2025.9|2024.7|81
1637326800000|2021-11-19 13:00:00|2026.9|2025.7|2027.4|2026.2|2027.9|2026.7|2026.9|2025.7|77
1637327100000|2021-11-19 13:05:00|2027.2|2026|2028.4|2027.2|2028.9|2027.7|2026.9|2025.7|41
1637327400000|2021-11-19 13:10:00|2028.2|2027|2028.4|2027.2|2028.9|2027.7|2027.4|2026.2|181
1637327700000|2021-11-19 13:15:00|2027.9|2026.7|2027.9|2026.7|2028.4|2027.2|2027.4|2026.2|58
1637328000000|2021-11-19 13:20:00|2027.7|2026.5|2028.9|2027.7|2028.9|2027.7|2027.4|2026.2|66
1637328300000|2021-11-19 13:25:00|2028.7|2027.5|2029.9|2028.7|2030.4|2029.2|2028.4|2027.2|71
1637328600000|2021-11-19 13:30:00|2030.2|2029|2029.4|2028.2|2030.4|2029.2|2028.9|2027.7|86
1637328900000|2021-11-19 13:35:00|2029.9|2028.7|2029.9|2028.7|2030.4|2029.2|2029.4|2028.2|80
1637329200000|2021-11-19 13:40:00|2030.2|2029|2030.9|2029.7|2031.4|2030.2|2030.2|2029|92
1637329500000|2021-11-19 13:45:00|2031.4|2030.2|2030.9|2029.7|2031.4|2030.2|2030.9|2029.7|89
1637329800000|2021-11-19 13:50:00|2031.2|2030|2030.9|2029.7|2031.4|2030.2|2030.9|2029.7|33
1637330100000|2021-11-19 13:55:00|2031.4|2030.2|2030.4|2029.2|2031.4|2030.2|2030.2|2029|95
1637330400000|2021-11-19 14:00:00|2030.2|2029|2028.9|2027.7|2030.4|2029.2|2028.9|2027.7|98
1637330700000|2021-11-19 14:05:00|2029.4|2028.2|2028.9|2027.7|2029.9|2028.7|2028.9|2027.7|122
1637331000000|2021-11-19 14:10:00|2028.4|2027.2|2033.4|2032.2|2033.9|2032.7|2028.2|2027|447
1637331300000|2021-11-19 14:15:00|2032.9|2031.7|2035.4|2034.2|2036.9|2035.7|2032.9|2031.7|372
1637331600000|2021-11-19 14:20:00|2035.7|2034.5|2035.4|2034.2|2036.4|2035.2|2034.9|2033.7|235
1637331900000|2021-11-19 14:25:00|2035.9|2034.7|2035.4|2034.2|2036.4|2035.2|2034.9|2033.7|87
1637332200000|2021-11-19 14:30:00|2035.9|2034.7|2033.9|2032.7|2035.9|2034.7|2032.9|2031.7|252
1637332500000|2021-11-19 14:35:00|2034.4|2033.2|2033.9|2032.7|2034.9|2033.7|2033.4|2032.2|196
1637332800000|2021-11-19 14:40:00|2034.4|2033.2|2035.4|2034.2|2035.4|2034.2|2032.9|2031.7|127
1637333100000|2021-11-19 14:45:00|2035.9|2034.7|2035.9|2034.7|2035.9|2034.7|2034.2|2033|111
1637333400000|2021-11-19 14:50:00|2036.4|2035.2|2035.4|2034.2|2036.4|2035.2|2034.9|2033.7|117
1637333700000|2021-11-19 14:55:00|2035.2|2034|2036.4|2035.2|2037.4|2036.2|2035.2|2034|86
1637334000000|2021-11-19 15:00:00|2035.9|2034.7|2032.9|2031.7|2036.4|2035.2|2032.4|2031.2|153
1637334300000|2021-11-19 15:05:00|2033.4|2032.2|2033.9|2032.7|2034.4|2033.2|2032.4|2031.2|119
1637334600000|2021-11-19 15:10:00|2033.7|2032.5|2032.9|2031.7|2033.9|2032.7|2032.9|2031.7|165
1637334900000|2021-11-19 15:15:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2032.4|2031.2|179
1637335200000|2021-11-19 15:20:00|2034.4|2033.2|2033.4|2032.2|2034.4|2033.2|2033.4|2032.2|69
1637335500000|2021-11-19 15:25:00|2033.9|2032.7|2031.9|2030.7|2033.9|2032.7|2031.9|2030.7|78
1637335800000|2021-11-19 15:30:00|2031.4|2030.2|2031.9|2030.7|2032.4|2031.2|2030.9|2029.7|79
1637336100000|2021-11-19 15:35:00|2031.4|2030.2|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|54
1637336400000|2021-11-19 15:40:00|2032.4|2031.2|2034.4|2033.2|2034.4|2033.2|2032.4|2031.2|24
1637336700000|2021-11-19 15:45:00|2034.2|2033|2035.4|2034.2|2035.4|2034.2|2033.9|2032.7|144
1637337000000|2021-11-19 15:50:00|2034.9|2033.7|2034.4|2033.2|2035.4|2034.2|2033.4|2032.2|109
1637337300000|2021-11-19 15:55:00|2034.9|2033.7|2034.4|2033.2|2035.4|2034.2|2033.9|2032.7|222
1637337600000|2021-11-19 16:00:00|2034.9|2033.7|2035.4|2034.2|2035.9|2034.7|2034.4|2033.2|110
1637337900000|2021-11-19 16:05:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|78
1637338200000|2021-11-19 16:10:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|58
1637338500000|2021-11-19 16:15:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.4|2034.2|71
1637338800000|2021-11-19 16:20:00|2036.4|2035.2|2035.9|2034.7|2036.9|2035.7|2035.4|2034.2|59
1637339100000|2021-11-19 16:25:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2035.9|2034.7|36
1637339400000|2021-11-19 16:30:00|2036.4|2035.2|2035.4|2034.2|2036.4|2035.2|2035.4|2034.2|96
1637339700000|2021-11-19 16:35:00|2035.9|2034.7|2036.4|2035.2|2036.9|2035.7|2035.7|2034.5|61
1637340000000|2021-11-19 16:40:00|2035.9|2034.7|2035.9|2034.7|2036.2|2035|2035.9|2034.7|52
1637340300000|2021-11-19 16:45:00|2035.4|2034.2|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|17
1637340600000|2021-11-19 16:50:00|2034.4|2033.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|94
1637340900000|2021-11-19 16:55:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|52
1637341200000|2021-11-19 17:00:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|28
1637341500000|2021-11-19 17:05:00|2035.4|2034.2|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|27
1637341800000|2021-11-19 17:10:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|23
1637342100000|2021-11-19 17:15:00|2036.9|2035.7|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|45
1637342400000|2021-11-19 17:20:00|2035.9|2034.7|2037.4|2036.2|2037.4|2036.2|2035.9|2034.7|62
1637342700000|2021-11-19 17:25:00|||||||||9
1637343000000|2021-11-19 17:30:00|2037.7|2036.5|2038.4|2037.2|2038.7|2037.5|2037.7|2036.5|88
1637343300000|2021-11-19 17:35:00|2038.9|2037.7|2039.4|2038.2|2039.4|2038.2|2038.4|2037.2|69
1637343600000|2021-11-19 17:40:00|2038.9|2037.7|2039.4|2038.2|2039.4|2038.2|2038.4|2037.2|109
1637343900000|2021-11-19 17:45:00|2039.2|2038|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|63
1637344200000|2021-11-19 17:50:00|2039.4|2038.2|2039.4|2038.2|2039.7|2038.5|2038.9|2037.7|39
1637344500000|2021-11-19 17:55:00|2039.7|2038.5|2038.4|2037.2|2039.9|2038.7|2038.4|2037.2|29
1637344800000|2021-11-19 18:00:00|2038.9|2037.7|2039.9|2038.7|2039.9|2038.7|2038.4|2037.2|102
1637345100000|2021-11-19 18:05:00|2039.7|2038.5|2039.4|2038.2|2039.7|2038.5|2038.9|2037.7|14
1637345400000|2021-11-19 18:10:00|2039.2|2038|2037.9|2036.7|2039.4|2038.2|2037.4|2036.2|93
1637345700000|2021-11-19 18:15:00|2038.2|2037|2038.4|2037.2|2038.4|2037.2|2037.4|2036.2|39
1637346000000|2021-11-19 18:20:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2037.9|2036.7|22
1637346300000|2021-11-19 18:25:00|2037.4|2036.2|2035.9|2034.7|2037.9|2036.7|2035.9|2034.7|39
1637346600000|2021-11-19 18:30:00|2036.2|2035|2036.4|2035.2|2036.9|2035.7|2036.2|2035|54
1637346900000|2021-11-19 18:35:00|2035.9|2034.7|2034.9|2033.7|2036.4|2035.2|2034.4|2033.2|55
1637347200000|2021-11-19 18:40:00|2034.4|2033.2|2035.4|2034.2|2035.9|2034.7|2033.9|2032.7|77
1637347500000|2021-11-19 18:45:00|2035.9|2034.7|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|58
1637347800000|2021-11-19 18:50:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|50
1637348100000|2021-11-19 18:55:00|2036.7|2035.5|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|24
1637348400000|2021-11-19 19:00:00|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|31
1637348700000|2021-11-19 19:05:00|2037.4|2036.2|2037.4|2036.2|2037.9|2036.7|2036.9|2035.7|47
1637349000000|2021-11-19 19:10:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|22
1637349300000|2021-11-19 19:15:00|2037.9|2036.7|2036.9|2035.7|2037.9|2036.7|2036.4|2035.2|252
1637349600000|2021-11-19 19:20:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|104
1637349900000|2021-11-19 19:25:00|2037.4|2036.2|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|100
1637350200000|2021-11-19 19:30:00|2037.4|2036.2|2036.9|2035.7|2037.9|2036.7|2035.9|2034.7|69
1637350500000|2021-11-19 19:35:00|2036.7|2035.5|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|43
1637350800000|2021-11-19 19:40:00|2036.9|2035.7|2037.9|2036.7|2037.9|2036.7|2036.9|2035.7|73
1637351100000|2021-11-19 19:45:00|2037.4|2036.2|2036.9|2035.7|2037.9|2036.7|2036.9|2035.7|52
1637351400000|2021-11-19 19:50:00|2037.2|2036|2037.9|2036.7|2037.9|2036.7|2037.2|2036|33
1637351700000|2021-11-19 19:55:00|2037.7|2036.5|2036.9|2035.7|2037.9|2036.7|2036.9|2035.7|30
1637352000000|2021-11-19 20:00:00|2037.4|2036.2|2037.2|2036|2037.4|2036.2|2036.9|2035.7|44
1637352300000|2021-11-19 20:05:00|2037.4|2036.2|2037.9|2036.7|2037.9|2036.7|2036.9|2035.7|19
1637352600000|2021-11-19 20:10:00|2037.4|2036.2|2037.9|2036.7|2037.9|2036.7|2037.4|2036.2|64
1637352900000|2021-11-19 20:15:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2036.9|2035.7|52
1637353200000|2021-11-19 20:20:00|2037.8|2035.8|2037.7|2035.7|2037.8|2035.8|2037|2035|24
1637353500000|2021-11-19 20:25:00|2037.4|2035.4|2037.4|2035.4|2037.7|2035.7|2037.1|2035.1|39
1637353800000|2021-11-19 20:30:00|2037.3|2035.3|2037.7|2035.7|2037.8|2035.8|2037.1|2035.1|32
1637354100000|2021-11-19 20:35:00|2037.8|2035.8|2037.7|2035.7|2038.1|2036.1|2037.1|2035.1|12
1637354400000|2021-11-19 20:40:00|2037.6|2035.6|2037|2035|2037.6|2035.6|2036.7|2034.7|28
1637354700000|2021-11-19 20:45:00|2037.1|2035.1|2037.4|2035.4|2037.4|2035.4|2036.6|2034.6|57
1637355000000|2021-11-19 20:50:00|2037.3|2035.3|2036.9|2034.9|2037.6|2035.6|2036.9|2034.9|106
1637355300000|2021-11-19 20:55:00|2037.2|2035.2|2037.7|2035.7|2038.2|2036.2|2037.2|2035.2|9
1637355600000|2021-11-19 21:00:00|2037.8|2035.8|2037.6|2035.6|2037.8|2035.8|2037.2|2035.2|7
1637355900000|2021-11-19 21:05:00|2037.9|2035.9|2037.4|2035.4|2038|2036|2037.2|2035.2|0
1637356200000|2021-11-19 21:10:00|2037.5|2035.5|2038.1|2036.1|2038.3|2036.3|2037.4|2035.4|0
1637356500000|2021-11-19 21:15:00|2038|2036|2038|2036|2038.1|2036.1|2038|2036|0
1637356800000|2021-11-19 21:20:00|2037.9|2035.9|2038.1|2036.1|2038.2|2036.2|2037.9|2035.9|0
1637357100000|2021-11-19 21:25:00|2037.9|2035.9|2038.2|2036.2|2038.2|2036.2|2037.9|2035.9|0
1637357400000|2021-11-19 21:30:00|2038.4|2036.4|2038.4|2036.4|2038.4|2036.4|2038.4|2036.4|0
1637357700000|2021-11-19 21:35:00|2038.5|2036.5|2038.7|2036.7|2038.8|2036.8|2038.3|2036.3|0
1637358000000|2021-11-19 21:40:00|2038.6|2036.6|2038.7|2036.7|2038.7|2036.7|2038.6|2036.6|0
1637358300000|2021-11-19 21:45:00|2038.6|2036.6|2039.1|2037.1|2039.4|2037.4|2038.6|2036.6|0
1637358600000|2021-11-19 21:50:00|2039|2037|2038.6|2036.6|2039|2037|2038.3|2036.3|0
1637358900000|2021-11-19 21:55:00|2038.9|2036.9|2038.7|2036.7|2038.9|2036.9|2038.3|2036.3|0
1637535600000|2021-11-21 23:00:00|2040.2|2038.2|2038.8|2036.8|2041|2039|2038.7|2036.7|0
1637535900000|2021-11-21 23:05:00|2038.9|2036.9|2039.5|2037.5|2039.7|2037.7|2038.9|2036.9|0
1637536200000|2021-11-21 23:10:00|2039.3|2037.3|2039|2037|2039.4|2037.4|2038.7|2036.7|0
1637536500000|2021-11-21 23:15:00|2038.5|2036.5|2039|2037|2039|2037|2038.2|2036.2|0
1637536800000|2021-11-21 23:20:00|2039.1|2037.1|2039.7|2037.7|2039.7|2037.7|2038.6|2036.6|0
1637537100000|2021-11-21 23:25:00|2039.9|2037.9|2039.5|2037.5|2040|2038|2039.4|2037.4|0
1637537400000|2021-11-21 23:30:00|2039.6|2037.6|2039.2|2037.2|2040.4|2038.4|2038.9|2036.9|0
1637537700000|2021-11-21 23:35:00|2039.5|2037.5|2039.2|2037.2|2039.8|2037.8|2039.2|2037.2|0
1637538000000|2021-11-21 23:40:00|2038.8|2036.8|2037.7|2035.7|2039.5|2037.5|2037.7|2035.7|0
1637538300000|2021-11-21 23:45:00|2037.8|2035.8|2035.4|2034.2|2038.4|2037.2|2034.9|2033.7|799
1637538600000|2021-11-21 23:50:00|2035.2|2034|2034.4|2033.2|2035.4|2034.2|2034.4|2033.2|211
1637538900000|2021-11-21 23:55:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|187
1637539200000|2021-11-22 00:00:00|2034.7|2033.9|2030.7|2029.9|2036.7|2035.9|2030.2|2029.4|1711
1637539500000|2021-11-22 00:05:00|2031.2|2030.4|2030.2|2029.4|2031.2|2030.4|2029.2|2028.4|1023
1637539800000|2021-11-22 00:10:00|2029.7|2028.9|2032.7|2031.9|2034.2|2033.4|2029.7|2028.9|798
1637540100000|2021-11-22 00:15:00|2033.2|2032.4|2031.2|2030.4|2033.7|2032.9|2030.2|2029.4|598
1637540400000|2021-11-22 00:20:00|2030.7|2029.9|2033.2|2032.4|2033.7|2032.9|2030.2|2029.4|432
1637540700000|2021-11-22 00:25:00|2033|2032.2|2032.7|2031.9|2033.2|2032.4|2031.7|2030.9|247
1637541000000|2021-11-22 00:30:00|2033.2|2032.4|2033.2|2032.4|2034.2|2033.4|2032.7|2031.9|350
1637541300000|2021-11-22 00:35:00|2033.7|2032.9|2031.7|2030.9|2033.7|2032.9|2029.7|2028.9|379
1637541600000|2021-11-22 00:40:00|2032.2|2031.4|2033.5|2032.7|2033.7|2032.9|2031.7|2030.9|285
1637541900000|2021-11-22 00:45:00|2033.7|2032.9|2036.2|2035.4|2036.2|2035.4|2033.2|2032.4|418
1637542200000|2021-11-22 00:50:00|2035.7|2034.9|2034.7|2033.9|2035.7|2034.9|2034.2|2033.4|237
1637542500000|2021-11-22 00:55:00|2035|2034.2|2034.5|2033.7|2035.2|2034.4|2033.2|2032.4|291
1637542800000|2021-11-22 01:00:00|2034.7|2033.9|2034.7|2033.9|2035.2|2034.4|2034.2|2033.4|148
1637543100000|2021-11-22 01:05:00|2035.2|2034.4|2037.2|2036.4|2037.2|2036.4|2034.7|2033.9|358
1637543400000|2021-11-22 01:10:00|2037|2036.2|2036.7|2035.9|2037.2|2036.4|2035.7|2034.9|204
1637543700000|2021-11-22 01:15:00|2036.2|2035.4|2036.7|2035.9|2036.7|2035.9|2036.2|2035.4|267
1637544000000|2021-11-22 01:20:00|2036.2|2035.4|2035.7|2034.9|2036.7|2035.9|2035.2|2034.4|224
1637544300000|2021-11-22 01:25:00|2035.5|2034.7|2036.7|2035.9|2036.7|2035.9|2035.2|2034.4|159
1637544600000|2021-11-22 01:30:00|2037.2|2036.4|2037.2|2036.4|2037.7|2036.9|2036.7|2035.9|193
1637544900000|2021-11-22 01:35:00|2036.7|2035.9|2038.7|2037.9|2039.2|2038.4|2036.7|2035.9|316
1637545200000|2021-11-22 01:40:00|2039.2|2038.4|2039.2|2038.4|2039.7|2038.9|2038.7|2037.9|390
1637545500000|2021-11-22 01:45:00|2038.7|2037.9|2038.2|2037.4|2039.2|2038.4|2037.7|2036.9|266
1637545800000|2021-11-22 01:50:00|2038.7|2037.9|2038.7|2037.9|2038.7|2037.9|2038.2|2037.4|117
1637546100000|2021-11-22 01:55:00|2038.2|2037.4|2037.2|2036.4|2038.7|2037.9|2036.7|2035.9|239
1637546400000|2021-11-22 02:00:00|2037|2036.2|2036.7|2035.9|2037.2|2036.4|2036.2|2035.4|237
1637546700000|2021-11-22 02:05:00|2036.2|2035.4|2036.7|2035.9|2036.7|2035.9|2036.2|2035.4|123
1637547000000|2021-11-22 02:10:00|2036.2|2035.4|2036.7|2035.9|2037.2|2036.4|2036.2|2035.4|170
1637547300000|2021-11-22 02:15:00|2036.2|2035.4|2037.2|2036.4|2037.7|2036.9|2036.2|2035.4|217
1637547600000|2021-11-22 02:20:00|2036.7|2035.9|2037.7|2036.9|2037.7|2036.9|2036.2|2035.4|150
1637547900000|2021-11-22 02:25:00|2037.5|2036.7|2038.7|2037.9|2038.7|2037.9|2037.5|2036.7|301
1637548200000|2021-11-22 02:30:00|2039.2|2038.4|2040.2|2039.4|2040.7|2039.9|2039.2|2038.4|376
1637548500000|2021-11-22 02:35:00|2040.7|2039.9|2040.7|2039.9|2040.7|2039.9|2039.7|2038.9|96
1637548800000|2021-11-22 02:40:00|2040.5|2039.7|2040.2|2039.4|2040.7|2039.9|2040.2|2039.4|69
1637549100000|2021-11-22 02:45:00|2040.7|2039.9|2039.7|2038.9|2040.7|2039.9|2039.7|2038.9|63
1637549400000|2021-11-22 02:50:00|2039.2|2038.4|2038.7|2037.9|2039.2|2038.4|2038.2|2037.4|123
1637549700000|2021-11-22 02:55:00|2038.2|2037.4|2038.7|2037.9|2038.7|2037.9|2038.2|2037.4|31
1637550000000|2021-11-22 03:00:00|2038.2|2037.4|2038.7|2037.9|2038.7|2037.9|2038.2|2037.4|70
1637550300000|2021-11-22 03:05:00|2039.2|2038.4|2039.7|2038.9|2039.7|2038.9|2039.2|2038.4|47
1637550600000|2021-11-22 03:10:00|2039.2|2038.4|2040.7|2039.9|2041.2|2040.4|2039.2|2038.4|202
1637550900000|2021-11-22 03:15:00|2041.2|2040.4|2041.2|2040.4|2041.2|2040.4|2040.7|2039.9|180
1637551200000|2021-11-22 03:20:00|2041.7|2040.9|2040.7|2039.9|2041.7|2040.9|2040.7|2039.9|209
1637551500000|2021-11-22 03:25:00|2041.2|2040.4|2040.7|2039.9|2041.2|2040.4|2040.7|2039.9|154
1637551800000|2021-11-22 03:30:00|2040.2|2039.4|2040.7|2039.9|2041.2|2040.4|2039.7|2038.9|521
1637552100000|2021-11-22 03:35:00|2040.2|2039.4|2039.7|2038.9|2041.2|2040.4|2039.2|2038.4|274
1637552400000|2021-11-22 03:40:00|2039.5|2038.7|2040.7|2039.9|2040.7|2039.9|2039.5|2038.7|192
1637552700000|2021-11-22 03:45:00|2040.2|2039.4|2040|2039.2|2040.7|2039.9|2039.7|2038.9|155
1637553000000|2021-11-22 03:50:00|2040.2|2039.4|2040.7|2039.9|2040.7|2039.9|2039.7|2038.9|151
1637553300000|2021-11-22 03:55:00|2040.5|2039.7|2040.7|2039.9|2040.7|2039.9|2040.2|2039.4|108
1637553600000|2021-11-22 04:00:00|2041.2|2040.4|2041.2|2040.4|2041.2|2040.4|2040.7|2039.9|156
1637553900000|2021-11-22 04:05:00|2041.7|2040.9|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|203
1637554200000|2021-11-22 04:10:00|2042.2|2041.4|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|231
1637554500000|2021-11-22 04:15:00|2042.2|2041.4|2042.2|2041.4|2042.2|2041.4|2041.7|2040.9|162
1637554800000|2021-11-22 04:20:00|2042|2041.2|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|210
1637555100000|2021-11-22 04:25:00|2043.2|2042.4|2044.2|2043.4|2045.5|2044.7|2042.7|2041.9|701
1637555400000|2021-11-22 04:30:00|2043.7|2042.9|2043.7|2042.9|2044.2|2043.4|2043.7|2042.9|440
1637555700000|2021-11-22 04:35:00|2044.2|2043.4|2044.7|2043.9|2044.7|2043.9|2043.7|2042.9|147
1637556000000|2021-11-22 04:40:00|2044.2|2043.4|2044.2|2043.4|2044.7|2043.9|2043.7|2042.9|217
1637556300000|2021-11-22 04:45:00|2043.7|2042.9|2044.2|2043.4|2044.2|2043.4|2043.7|2042.9|74
1637556600000|2021-11-22 04:50:00|2043.7|2042.9|2044.7|2043.9|2044.7|2043.9|2043.7|2042.9|225
1637556900000|2021-11-22 04:55:00|2044.2|2043.4|2044.2|2043.4|2044.7|2043.9|2044.2|2043.4|140
1637557200000|2021-11-22 05:00:00|2044|2043.2|2045.2|2044.4|2045.2|2044.4|2044|2043.2|349
1637557500000|2021-11-22 05:05:00|2044.7|2043.9|2044.7|2043.9|2044.7|2043.9|2044.2|2043.4|98
1637557800000|2021-11-22 05:10:00|2044.5|2043.7|2044.7|2043.9|2045.2|2044.4|2044.2|2043.4|355
1637558100000|2021-11-22 05:15:00|2045|2044.2|2044.7|2043.9|2045.2|2044.4|2044.2|2043.4|122
1637558400000|2021-11-22 05:20:00|2044.2|2043.4|2044.7|2043.9|2044.7|2043.9|2044.2|2043.4|108
1637558700000|2021-11-22 05:25:00|2045.2|2044.4|2044.2|2043.4|2045.2|2044.4|2044.2|2043.4|283
1637559000000|2021-11-22 05:30:00|2043.7|2042.9|2043.7|2042.9|2044.2|2043.4|2043.7|2042.9|372
1637559300000|2021-11-22 05:35:00|2044|2043.2|2043.7|2042.9|2044.2|2043.4|2043.2|2042.4|358
1637559600000|2021-11-22 05:40:00|2043.2|2042.4|2043.7|2042.9|2043.7|2042.9|2043.2|2042.4|146
1637559900000|2021-11-22 05:45:00|2043.2|2042.4|2044.2|2043.4|2044.2|2043.4|2043.2|2042.4|290
1637560200000|2021-11-22 05:50:00|2044.7|2043.9|2044.7|2043.9|2045.2|2044.4|2044.7|2043.9|434
1637560500000|2021-11-22 05:55:00|2045.2|2044.4|2045.2|2044.4|2045.2|2044.4|2044.2|2043.4|1613
1637560800000|2021-11-22 06:00:00|2043.7|2042.9|2043.2|2042.4|2043.7|2042.9|2042.7|2041.9|2385
1637561100000|2021-11-22 06:05:00|2043.7|2042.9|2043.5|2042.7|2043.7|2042.9|2043.2|2042.4|307
1637561400000|2021-11-22 06:10:00|2044|2042|2044|2042|2044.6|2042.6|2043.7|2041.7|0
1637561700000|2021-11-22 06:15:00|2044.3|2042.3|2044.9|2042.9|2045.4|2043.4|2044.2|2042.2|474
1637562000000|2021-11-22 06:20:00|2045|2043|2045.4|2043.4|2046|2044|2044.9|2042.9|0
1637562300000|2021-11-22 06:25:00|2045.3|2043.3|2045.9|2043.9|2045.9|2043.9|2044.7|2042.7|0
1637562600000|2021-11-22 06:30:00|2045.6|2043.6|2045.5|2043.5|2045.6|2043.6|2045.4|2043.4|0
1637562900000|2021-11-22 06:35:00|2045.4|2043.4|2045.3|2043.3|2045.6|2043.6|2045.1|2043.1|0
1637563200000|2021-11-22 06:40:00|2045.2|2043.2|2044.8|2042.8|2045.3|2043.3|2044.4|2042.4|0
1637563500000|2021-11-22 06:45:00|2044.7|2042.7|2045|2043|2045|2043|2044.7|2042.7|0
1637563800000|2021-11-22 06:50:00|2044.7|2042.7|2044.7|2042.7|2044.7|2042.7|2044.4|2042.4|0
1637564100000|2021-11-22 06:55:00|2045|2043|2044.5|2042.5|2045|2043|2044.4|2042.4|0
1637564400000|2021-11-22 07:00:00|2044.7|2042.7|2044.2|2042.2|2045.8|2043.8|2044.2|2042.2|0
1637564700000|2021-11-22 07:05:00|2044.4|2042.4|2045.3|2043.3|2045.6|2043.6|2043.8|2041.8|0
1637565000000|2021-11-22 07:10:00|2045.2|2043.2|2045.6|2043.6|2045.6|2043.6|2045|2043|0
1637565300000|2021-11-22 07:15:00|2045.9|2043.9|2046.2|2044.2|2046.5|2044.5|2045.6|2043.6|0
1637565600000|2021-11-22 07:20:00|2045.9|2043.9|2046.2|2044.2|2046.2|2044.2|2045.6|2043.6|0
1637565900000|2021-11-22 07:25:00|2046.4|2044.4|2046.2|2044.2|2046.8|2044.8|2046.1|2044.1|0
1637566200000|2021-11-22 07:30:00|2048.7|2047.5|2046.4|2045.2|2048.7|2047.5|2045.9|2044.7|101
1637566500000|2021-11-22 07:35:00|2045.9|2044.7|2045.9|2044.7|2046.4|2045.2|2045.9|2044.7|52
1637566800000|2021-11-22 07:40:00|2045.7|2044.5|2045.9|2044.7|2045.9|2044.7|2045.4|2044.2|44
1637567100000|2021-11-22 07:45:00|2046.4|2045.2|2046.4|2045.2|2046.4|2045.2|2046.4|2045.2|23
1637567400000|2021-11-22 07:50:00|2045.9|2044.7|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|39
1637567700000|2021-11-22 07:55:00|2046.2|2045|2044.4|2043.2|2046.4|2045.2|2044.4|2043.2|131
1637568000000|2021-11-22 08:00:00|2044.9|2043.7|2044.9|2043.7|2045.4|2044.2|2044.4|2043.2|204
1637568300000|2021-11-22 08:05:00|2044.4|2043.2|2044.9|2043.7|2045.4|2044.2|2044.4|2043.2|96
1637568600000|2021-11-22 08:10:00|2045.4|2044.2|2043.4|2042.2|2045.4|2044.2|2043.4|2042.2|62
1637568900000|2021-11-22 08:15:00|2043.9|2042.7|2045.4|2044.2|2045.9|2044.7|2043.9|2042.7|55
1637569200000|2021-11-22 08:20:00|2045.7|2044.5|2045.4|2044.2|2046.9|2045.7|2045.4|2044.2|66
1637569500000|2021-11-22 08:25:00|2045.7|2044.5|2044.4|2043.2|2045.9|2044.7|2042.9|2041.7|61
1637569800000|2021-11-22 08:30:00|2044.9|2043.7|2045.4|2044.2|2045.4|2044.2|2043.9|2042.7|23
1637570100000|2021-11-22 08:35:00|2045.2|2044|2045.9|2044.7|2045.9|2044.7|2044.9|2043.7|18
1637570400000|2021-11-22 08:40:00|2045.4|2044.2|2044.9|2043.7|2045.4|2044.2|2044.9|2043.7|8
1637570700000|2021-11-22 08:45:00|2045.4|2044.2|2044.4|2043.2|2045.9|2044.7|2044.4|2043.2|67
1637571000000|2021-11-22 08:50:00|2043.9|2042.7|2043.4|2042.2|2044.4|2043.2|2043.4|2042.2|44
1637571300000|2021-11-22 08:55:00|2043.9|2042.7|2043.9|2042.7|2044.2|2043|2043.4|2042.2|15
1637571600000|2021-11-22 09:00:00|2043.4|2042.2|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|54
1637571900000|2021-11-22 09:05:00|2043.9|2042.7|2043.2|2042|2043.9|2042.7|2042.9|2041.7|73
1637572200000|2021-11-22 09:10:00|2042.9|2041.7|2044.4|2043.2|2044.4|2043.2|2042.9|2041.7|74
1637572500000|2021-11-22 09:15:00|2044.7|2043.5|2043.9|2042.7|2044.9|2043.7|2043.4|2042.2|109
1637572800000|2021-11-22 09:20:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2043.9|2042.7|65
1637573100000|2021-11-22 09:25:00|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|2044.9|2043.7|63
1637573400000|2021-11-22 09:30:00|2045.7|2044.5|2045.4|2044.2|2045.9|2044.7|2044.9|2043.7|59
1637573700000|2021-11-22 09:35:00|2045.9|2044.7|2044.9|2043.7|2045.9|2044.7|2044.9|2043.7|59
1637574000000|2021-11-22 09:40:00|2045.2|2044|2043.9|2042.7|2045.2|2044|2043.9|2042.7|129
1637574300000|2021-11-22 09:45:00|2043.7|2042.5|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|81
1637574600000|2021-11-22 09:50:00|2042.9|2041.7|2044.4|2043.2|2044.4|2043.2|2042.9|2041.7|70
1637574900000|2021-11-22 09:55:00|2044.7|2043.5|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|54
1637575200000|2021-11-22 10:00:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|70
1637575500000|2021-11-22 10:05:00|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|2045.2|2044|41
1637575800000|2021-11-22 10:10:00|2045.9|2044.7|2045.4|2044.2|2045.9|2044.7|2045.4|2044.2|16
1637576100000|2021-11-22 10:15:00|2044.9|2043.7|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|77
1637576400000|2021-11-22 10:20:00|2045.4|2044.2|2044.9|2043.7|2045.4|2044.2|2044.7|2043.5|43
1637576700000|2021-11-22 10:25:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|16
1637577000000|2021-11-22 10:30:00|2044.7|2043.5|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|21
1637577300000|2021-11-22 10:35:00|2044.9|2043.7|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|17
1637577600000|2021-11-22 10:40:00|2044.9|2043.7|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|12
1637577900000|2021-11-22 10:45:00|2044.9|2043.7|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|21
1637578200000|2021-11-22 10:50:00|2043.9|2042.7|2044.4|2043.2|2044.4|2043.2|2043.9|2042.7|22
1637578500000|2021-11-22 10:55:00|2044.9|2043.7|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|18
1637578800000|2021-11-22 11:00:00|2043.9|2042.7|2044.9|2043.7|2044.9|2043.7|2043.9|2042.7|20
1637579100000|2021-11-22 11:05:00|2044.7|2043.5|2044.9|2043.7|2045.4|2044.2|2044.7|2043.5|24
1637579400000|2021-11-22 11:10:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|16
1637579700000|2021-11-22 11:15:00|2044.7|2043.5|2044.9|2043.7|2045.4|2044.2|2044.4|2043.2|21
1637580000000|2021-11-22 11:20:00|2045.2|2044|2044.9|2043.7|2045.4|2044.2|2044.4|2043.2|17
1637580300000|2021-11-22 11:25:00|2045.4|2044.2|2044.9|2043.7|2045.9|2044.7|2044.9|2043.7|48
1637580600000|2021-11-22 11:30:00|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|22
1637580900000|2021-11-22 11:35:00|2045.7|2044.5|2046.4|2045.2|2046.4|2045.2|2045.4|2044.2|57
1637581200000|2021-11-22 11:40:00|2046.7|2045.5|2045.9|2044.7|2046.9|2045.7|2045.9|2044.7|58
1637581500000|2021-11-22 11:45:00|2046.2|2045|2046.4|2045.2|2046.9|2045.7|2045.9|2044.7|87
1637581800000|2021-11-22 11:50:00|2046.9|2045.7|2042.9|2041.7|2046.9|2045.7|2041.9|2040.7|216
1637582100000|2021-11-22 11:55:00|2043.2|2042|2043.2|2042|2043.9|2042.7|2042.4|2041.2|62
1637582400000|2021-11-22 12:00:00|2043.4|2042.2|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|51
1637582700000|2021-11-22 12:05:00|2043.7|2042.5|2043.4|2042.2|2043.9|2042.7|2043.4|2042.2|56
1637583000000|2021-11-22 12:10:00|2043.9|2042.7|2042.9|2041.7|2043.9|2042.7|2042.9|2041.7|44
1637583300000|2021-11-22 12:15:00|2043.2|2042|2042.9|2041.7|2043.9|2042.7|2042.7|2041.5|53
1637583600000|2021-11-22 12:20:00|2042.7|2041.5|2042.2|2041|2043.4|2042.2|2041.9|2040.7|41
1637583900000|2021-11-22 12:25:00|2042.4|2041.2|2042.9|2041.7|2042.9|2041.7|2042.4|2041.2|49
1637584200000|2021-11-22 12:30:00|2042.7|2041.5|2043.4|2042.2|2043.9|2042.7|2042.4|2041.2|58
1637584500000|2021-11-22 12:35:00|2043.9|2042.7|2043.9|2042.7|2043.9|2042.7|2043.4|2042.2|61
1637584800000|2021-11-22 12:40:00|||||||||24
1637585100000|2021-11-22 12:45:00|2044.2|2043|2043.9|2042.7|2044.7|2043.5|2043.9|2042.7|132
1637585400000|2021-11-22 12:50:00|2043.4|2042.2|2043.9|2042.7|2044.4|2043.2|2043.4|2042.2|60
1637585700000|2021-11-22 12:55:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2043.9|2042.7|85
1637586000000|2021-11-22 13:00:00|2044.7|2043.5|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|34
1637586300000|2021-11-22 13:05:00|2044.7|2043.5|2043.9|2042.7|2044.9|2043.7|2043.9|2042.7|38
1637586600000|2021-11-22 13:10:00|2044.2|2043|2042.9|2041.7|2044.4|2043.2|2042.9|2041.7|141
1637586900000|2021-11-22 13:15:00|2043.2|2042|2042.9|2041.7|2043.4|2042.2|2042.4|2041.2|100
1637587200000|2021-11-22 13:20:00|2043.4|2042.2|2043.4|2042.2|2043.4|2042.2|2042.9|2041.7|59
1637587500000|2021-11-22 13:25:00|2042.9|2041.7|2043.9|2042.7|2043.9|2042.7|2042.9|2041.7|65
1637587800000|2021-11-22 13:30:00|2043.7|2042.5|2044.4|2043.2|2044.9|2043.7|2043.7|2042.5|69
1637588100000|2021-11-22 13:35:00|2044.7|2043.5|2044.4|2043.2|2044.7|2043.5|2043.9|2042.7|62
1637588400000|2021-11-22 13:40:00|2044.2|2043|2043.9|2042.7|2044.4|2043.2|2043.4|2042.2|66
1637588700000|2021-11-22 13:45:00|2044.2|2043|2044.9|2043.7|2044.9|2043.7|2044.2|2043|68
1637589000000|2021-11-22 13:50:00|2044.7|2043.5|2044.9|2043.7|2045.2|2044|2044.4|2043.2|73
1637589300000|2021-11-22 13:55:00|2045.2|2044|2044.9|2043.7|2045.9|2044.7|2044.7|2043.5|67
1637589600000|2021-11-22 14:00:00|2045.4|2044.2|2048.9|2047.7|2048.9|2047.7|2045.4|2044.2|222
1637589900000|2021-11-22 14:05:00|2048.4|2047.2|2047.4|2046.2|2048.4|2047.2|2046.9|2045.7|139
1637590200000|2021-11-22 14:10:00|2046.9|2045.7|2048.2|2047|2048.4|2047.2|2046.9|2045.7|94
1637590500000|2021-11-22 14:15:00|2048.4|2047.2|2048.4|2047.2|2049.7|2048.5|2047.9|2046.7|121
1637590800000|2021-11-22 14:20:00|2048.7|2047.5|2048.4|2047.2|2049.4|2048.2|2048.4|2047.2|68
1637591100000|2021-11-22 14:25:00|2048.7|2047.5|2048.9|2047.7|2049.4|2048.2|2048.4|2047.2|26
1637591400000|2021-11-22 14:30:00|2049.2|2048|2049.4|2048.2|2049.9|2048.7|2048.4|2047.2|259
1637591700000|2021-11-22 14:35:00|2049.7|2048.5|2050.9|2049.7|2051.4|2050.2|2049.4|2048.2|288
1637592000000|2021-11-22 14:40:00|2051.4|2050.2|2051.9|2050.7|2051.9|2050.7|2050.4|2049.2|115
1637592300000|2021-11-22 14:45:00|2052.4|2051.2|2052.4|2051.2|2052.4|2051.2|2050.4|2049.2|144
1637592600000|2021-11-22 14:50:00|2052.9|2051.7|2052.9|2051.7|2053.4|2052.2|2050.9|2049.7|260
1637592900000|2021-11-22 14:55:00|2052.4|2051.2|2052.4|2051.2|2053.4|2052.2|2051.7|2050.5|96
1637593200000|2021-11-22 15:00:00|2052.9|2051.7|2053.4|2052.2|2054.4|2053.2|2052.9|2051.7|176
1637593500000|2021-11-22 15:05:00|2052.9|2051.7|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|139
1637593800000|2021-11-22 15:10:00|2052.4|2051.2|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|37
1637594100000|2021-11-22 15:15:00|2053.4|2052.2|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|62
1637594400000|2021-11-22 15:20:00|2053.4|2052.2|2054.4|2053.2|2054.9|2053.7|2052.9|2051.7|57
1637594700000|2021-11-22 15:25:00|2053.9|2052.7|2052.9|2051.7|2054.4|2053.2|2052.7|2051.5|73
1637595000000|2021-11-22 15:30:00|2053.2|2052|2053.9|2052.7|2054.4|2053.2|2052.9|2051.7|28
1637595300000|2021-11-22 15:35:00|2054.4|2053.2|2053.4|2052.2|2054.4|2053.2|2053.4|2052.2|41
1637595600000|2021-11-22 15:40:00|2053.7|2052.5|2054.4|2053.2|2054.4|2053.2|2053.4|2052.2|59
1637595900000|2021-11-22 15:45:00|2054.2|2053|2053.4|2052.2|2054.2|2053|2053.4|2052.2|80
1637596200000|2021-11-22 15:50:00|2053.7|2052.5|2053.4|2052.2|2053.9|2052.7|2053.4|2052.2|46
1637596500000|2021-11-22 15:55:00|2053.7|2052.5|2052.9|2051.7|2053.9|2052.7|2052.9|2051.7|62
1637596800000|2021-11-22 16:00:00|2052.4|2051.2|2051.9|2050.7|2052.9|2051.7|2051.9|2050.7|156
1637597100000|2021-11-22 16:05:00|2052.2|2051|2051.9|2050.7|2052.4|2051.2|2051.4|2050.2|30
1637597400000|2021-11-22 16:10:00|2051.4|2050.2|2050.9|2049.7|2051.9|2050.7|2050.4|2049.2|160
1637597700000|2021-11-22 16:15:00|2051.4|2050.2|2050.4|2049.2|2051.4|2050.2|2049.9|2048.7|28
1637598000000|2021-11-22 16:20:00|2050.2|2049|2050.9|2049.7|2050.9|2049.7|2049.9|2048.7|48
1637598300000|2021-11-22 16:25:00|2050.4|2049.2|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|59
1637598600000|2021-11-22 16:30:00|2050.7|2049.5|2050.9|2049.7|2051.4|2050.2|2050.4|2049.2|71
1637598900000|2021-11-22 16:35:00|2050.4|2049.2|2050.4|2049.2|2051.2|2050|2050.4|2049.2|25
1637599200000|2021-11-22 16:40:00|2050.2|2049|2048.9|2047.7|2050.4|2049.2|2048.9|2047.7|67
1637599500000|2021-11-22 16:45:00|2048.4|2047.2|2047.9|2046.7|2049.4|2048.2|2047.9|2046.7|105
1637599800000|2021-11-22 16:50:00|2048.4|2047.2|2044.9|2043.7|2048.4|2047.2|2044.9|2043.7|180
1637600100000|2021-11-22 16:55:00|2044.4|2043.2|2043.4|2042.2|2044.9|2043.7|2041.2|2040|381
1637600400000|2021-11-22 17:00:00|2042.9|2041.7|2043.9|2042.7|2044.4|2043.2|2041.9|2040.7|152
1637600700000|2021-11-22 17:05:00|2043.7|2042.5|2042.9|2041.7|2043.9|2042.7|2042.4|2041.2|119
1637601000000|2021-11-22 17:10:00|2042.7|2041.5|2042.9|2041.7|2043.7|2042.5|2042.4|2041.2|89
1637601300000|2021-11-22 17:15:00|2043.4|2042.2|2043.9|2042.7|2044.4|2043.2|2043.4|2042.2|43
1637601600000|2021-11-22 17:20:00|2043.7|2042.5|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|63
1637601900000|2021-11-22 17:25:00|2043.7|2042.5|2045.4|2044.2|2045.4|2044.2|2043.4|2042.2|94
1637602200000|2021-11-22 17:30:00|2045.2|2044|2045.9|2044.7|2045.9|2044.7|2044.9|2043.7|130
1637602500000|2021-11-22 17:35:00|2046.4|2045.2|2046.4|2045.2|2046.9|2045.7|2045.9|2044.7|33
1637602800000|2021-11-22 17:40:00|2046.7|2045.5|2047.4|2046.2|2047.4|2046.2|2046.4|2045.2|37
1637603100000|2021-11-22 17:45:00|2047.2|2046|2047.4|2046.2|2047.9|2046.7|2046.7|2045.5|64
1637603400000|2021-11-22 17:50:00|2047.2|2046|2045.9|2044.7|2047.2|2046|2045.9|2044.7|110
1637603700000|2021-11-22 17:55:00|2046.4|2045.2|2046.4|2045.2|2047.4|2046.2|2046.4|2045.2|38
1637604000000|2021-11-22 18:00:00|2046.7|2045.5|2046.4|2045.2|2046.9|2045.7|2045.9|2044.7|22
1637604300000|2021-11-22 18:05:00|2046.9|2045.7|2046.4|2045.2|2046.9|2045.7|2046.2|2045|73
1637604600000|2021-11-22 18:10:00|2046.9|2045.7|2046.9|2045.7|2046.9|2045.7|2046.4|2045.2|18
1637604900000|2021-11-22 18:15:00|2047.4|2046.2|2047.9|2046.7|2047.9|2046.7|2046.9|2045.7|110
1637605200000|2021-11-22 18:20:00|2047.4|2046.2|2047.9|2046.7|2047.9|2046.7|2047.4|2046.2|7
1637605500000|2021-11-22 18:25:00|2047.4|2046.2|2047.4|2046.2|2047.7|2046.5|2047.4|2046.2|14
1637605800000|2021-11-22 18:30:00|2047.9|2046.7|2047.4|2046.2|2048.4|2047.2|2047.4|2046.2|29
1637606100000|2021-11-22 18:35:00|2047.7|2046.5|2047.4|2046.2|2047.9|2046.7|2047.4|2046.2|18
1637606400000|2021-11-22 18:40:00|2046.9|2045.7|2047.9|2046.7|2047.9|2046.7|2046.4|2045.2|30
1637606700000|2021-11-22 18:45:00|2047.4|2046.2|2047.4|2046.2|2047.9|2046.7|2047.4|2046.2|56
1637607000000|2021-11-22 18:50:00|2047.9|2046.7|2047.9|2046.7|2047.9|2046.7|2047.4|2046.2|17
1637607300000|2021-11-22 18:55:00|2048.4|2047.2|2047.4|2046.2|2048.4|2047.2|2047.4|2046.2|25
1637607600000|2021-11-22 19:00:00|2046.9|2045.7|2049.4|2048.2|2049.4|2048.2|2046.9|2045.7|42
1637607900000|2021-11-22 19:05:00|2049.2|2048|2048.9|2047.7|2049.2|2048|2048.4|2047.2|46
1637608200000|2021-11-22 19:10:00|2048.7|2047.5|2048.9|2047.7|2048.9|2047.7|2048.4|2047.2|38
1637608500000|2021-11-22 19:15:00|2049.4|2048.2|2048.7|2047.5|2049.4|2048.2|2048.4|2047.2|30
1637608800000|2021-11-22 19:20:00|2048.9|2047.7|2048.9|2047.7|2048.9|2047.7|2048.4|2047.2|9
1637609100000|2021-11-22 19:25:00|2048.7|2047.5|2048.4|2047.2|2048.9|2047.7|2047.9|2046.7|47
1637609400000|2021-11-22 19:30:00|2048.7|2047.5|2048.9|2047.7|2049.4|2048.2|2048.4|2047.2|9
1637609700000|2021-11-22 19:35:00|2049.2|2048|2049.4|2048.2|2049.4|2048.2|2048.9|2047.7|48
1637610000000|2021-11-22 19:40:00|2049.2|2048|2049.9|2048.7|2049.9|2048.7|2048.9|2047.7|29
1637610300000|2021-11-22 19:45:00|2049.7|2048.5|2051.2|2050|2051.4|2050.2|2049.4|2048.2|48
1637610600000|2021-11-22 19:50:00|2051.4|2050.2|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|24
1637610900000|2021-11-22 19:55:00|2050.9|2049.7|2051.4|2050.2|2051.4|2050.2|2050.4|2049.2|94
1637611200000|2021-11-22 20:00:00|2051.7|2050.5|2051.9|2050.7|2052.4|2051.2|2050.9|2049.7|71
1637611500000|2021-11-22 20:05:00|2052.2|2051|2051.9|2050.7|2052.4|2051.2|2051.4|2050.2|40
1637611800000|2021-11-22 20:10:00|2052.4|2051.2|2051.4|2050.2|2052.4|2051.2|2051.4|2050.2|41
1637612100000|2021-11-22 20:15:00|2051.9|2050.7|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|15
1637612400000|2021-11-22 20:20:00|2052|2050|2051.7|2049.7|2052.5|2050.5|2051.1|2049.1|36
1637612700000|2021-11-22 20:25:00|2051.4|2049.4|2050.9|2048.9|2051.7|2049.7|2050.6|2048.6|22
1637613000000|2021-11-22 20:30:00|2050.6|2048.6|2051.5|2049.5|2051.8|2049.8|2050.6|2048.6|24
1637613300000|2021-11-22 20:35:00|2051.4|2049.4|2050.5|2048.5|2051.5|2049.5|2050.2|2048.2|37
1637613600000|2021-11-22 20:40:00|2050.4|2048.4|2048.3|2046.3|2050.5|2048.5|2048|2046|39
1637613900000|2021-11-22 20:45:00|2048.2|2046.2|2046.7|2044.7|2048.8|2046.8|2046.4|2044.4|38
1637614200000|2021-11-22 20:50:00|2046.3|2044.3|2042.9|2040.9|2046.3|2044.3|2042.5|2040.5|82
1637614500000|2021-11-22 20:55:00|2042.7|2040.7|2041|2039|2042.9|2040.9|2040.4|2038.4|0
1637614800000|2021-11-22 21:00:00|2040.9|2038.9|2040.1|2038.1|2040.9|2038.9|2038.9|2036.9|14
1637615100000|2021-11-22 21:05:00|2040.3|2038.3|2041.3|2039.3|2041.3|2039.3|2040.1|2038.1|0
1637615400000|2021-11-22 21:10:00|2041.6|2039.6|2041.6|2039.6|2041.9|2039.9|2040.9|2038.9|0
1637615700000|2021-11-22 21:15:00|2041.5|2039.5|2041.4|2039.4|2041.5|2039.5|2041.2|2039.2|0
1637616000000|2021-11-22 21:20:00|2041.3|2039.3|2042.3|2040.3|2042.3|2040.3|2041.3|2039.3|0
1637616300000|2021-11-22 21:25:00|2042.1|2040.1|2041.6|2039.6|2042.3|2040.3|2041.3|2039.3|0
1637616600000|2021-11-22 21:30:00|2041.7|2039.7|2041.4|2039.4|2041.7|2039.7|2041.4|2039.4|0
1637616900000|2021-11-22 21:35:00|2041.2|2039.2|2041.1|2039.1|2041.3|2039.3|2040.9|2038.9|0
1637617200000|2021-11-22 21:40:00|2041.2|2039.2|2041.5|2039.5|2041.5|2039.5|2041|2039|0
1637617500000|2021-11-22 21:45:00|2041.6|2039.6|2042|2040|2042.2|2040.2|2041.4|2039.4|0
1637617800000|2021-11-22 21:50:00|2042.1|2040.1|2042.1|2040.1|2042.2|2040.2|2041.8|2039.8|0
1637618100000|2021-11-22 21:55:00|2042.3|2040.3|2042.4|2040.4|2042.9|2040.9|2042.2|2040.2|0
1637618400000|2021-11-22 22:00:00|2042.5|2040.5|2042.4|2040.4|2042.5|2040.5|2042.3|2040.3|0
1637618700000|2021-11-22 22:05:00|2042.5|2040.5|2042.3|2040.3|2042.5|2040.5|2042.3|2040.3|0
1637619300000|2021-11-22 22:15:00|2042.4|2040.4|2042.3|2040.3|2042.4|2040.4|2042.3|2040.3|0
1637619900000|2021-11-22 22:25:00|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|0
1637620200000|2021-11-22 22:30:00|2042.3|2040.3|2042.2|2040.2|2042.3|2040.3|2042.2|2040.2|0
1637621100000|2021-11-22 22:45:00|2042.1|2040.1|2042.3|2040.3|2042.3|2040.3|2042.1|2040.1|0
1637621400000|2021-11-22 22:50:00|2042.2|2040.2|2042.3|2040.3|2042.3|2040.3|2042.2|2040.2|0
1637621700000|2021-11-22 22:55:00|2042.4|2040.4|2042.3|2040.3|2042.4|2040.4|2042.3|2040.3|0
1637622000000|2021-11-22 23:00:00|2042.8|2040.8|2044.3|2042.3|2044.3|2042.3|2042.6|2040.6|0
1637622300000|2021-11-22 23:05:00|2043.9|2041.9|2044.1|2042.1|2044.3|2042.3|2043.8|2041.8|0
1637622600000|2021-11-22 23:10:00|2044.2|2042.2|2043.8|2041.8|2044.2|2042.2|2043.8|2041.8|0
1637622900000|2021-11-22 23:15:00|2044|2042|2044.3|2042.3|2044.5|2042.5|2043.7|2041.7|0
1637623200000|2021-11-22 23:20:00|2044.1|2042.1|2044.4|2042.4|2044.4|2042.4|2044.1|2042.1|0
1637623500000|2021-11-22 23:25:00|2044.2|2042.2|2044.1|2042.1|2044.4|2042.4|2044|2042|0
1637623800000|2021-11-22 23:30:00|2044.5|2042.5|2043.1|2041.1|2044.5|2042.5|2042.5|2040.5|0
1637624100000|2021-11-22 23:35:00|2042.9|2040.9|2045.4|2043.4|2045.4|2043.4|2042.5|2040.5|0
1637624400000|2021-11-22 23:40:00|2044.7|2042.7|2043.4|2041.4|2045.1|2043.1|2043.4|2041.4|0
1637624700000|2021-11-22 23:45:00|2043.6|2041.6|2043.6|2041.6|2044.3|2042.3|2043.3|2041.3|0
1637625000000|2021-11-22 23:50:00|2043.7|2041.7|2043.2|2041.2|2044.2|2042.2|2043.2|2041.2|0
1637625300000|2021-11-22 23:55:00|2043|2041|2043|2041|2043.9|2041.9|2043|2041|0
1637625600000|2021-11-23 00:00:00|2043.2|2041.2|2041.3|2039.3|2043.2|2041.2|2040.6|2038.6|0
1637625900000|2021-11-23 00:05:00|2040.7|2038.7|2040.3|2038.3|2041.3|2039.3|2040.1|2038.1|0
1637626200000|2021-11-23 00:10:00|2040.4|2038.4|2039.3|2037.3|2040.6|2038.6|2039.3|2037.3|0
1637626500000|2021-11-23 00:15:00|2039|2037|2041.1|2039.1|2041.4|2039.4|2038.8|2036.8|0
1637626800000|2021-11-23 00:20:00|2040.8|2038.8|2042|2040|2042|2040|2040.1|2038.1|0
1637627100000|2021-11-23 00:25:00|2042.3|2040.3|2043.1|2041.1|2043.5|2041.5|2041.8|2039.8|0
1637627400000|2021-11-23 00:30:00|2042.9|2040.9|2041.7|2039.7|2043.5|2041.5|2041.5|2039.5|0
1637627700000|2021-11-23 00:35:00|2041.9|2039.9|2041|2039|2042.2|2040.2|2040.7|2038.7|0
1637628000000|2021-11-23 00:40:00|2041.1|2039.1|2041.6|2039.6|2041.6|2039.6|2040.7|2038.7|0
1637628300000|2021-11-23 00:45:00|2041.7|2039.7|2042.4|2040.4|2042.6|2040.6|2041.3|2039.3|0
1637628600000|2021-11-23 00:50:00|2042.3|2040.3|2042.2|2040.2|2042.7|2040.7|2042.1|2040.1|0
1637628900000|2021-11-23 00:55:00|2042.1|2040.1|2042.8|2040.8|2043|2041|2041.9|2039.9|0
1637629200000|2021-11-23 01:00:00|2043|2041|2042.1|2040.1|2043.3|2041.3|2041.6|2039.6|0
1637629500000|2021-11-23 01:05:00|2042.2|2040.2|2041.9|2039.9|2042.5|2040.5|2041.3|2039.3|0
1637629800000|2021-11-23 01:10:00|2041.8|2039.8|2040.6|2038.6|2041.9|2039.9|2040.6|2038.6|0
1637630100000|2021-11-23 01:15:00|2040.5|2038.5|2040.2|2038.2|2040.9|2038.9|2039.6|2037.6|0
1637630400000|2021-11-23 01:20:00|2040.1|2038.1|2040.2|2038.2|2040.2|2038.2|2039|2037|0
1637630700000|2021-11-23 01:25:00|2040.3|2038.3|2041|2039|2041.4|2039.4|2040.3|2038.3|0
1637631000000|2021-11-23 01:30:00|2041.1|2039.1|2041.9|2039.9|2042.3|2040.3|2040.3|2038.3|0
1637631300000|2021-11-23 01:35:00|2041.7|2039.7|2042.2|2040.2|2042.3|2040.3|2041.5|2039.5|0
1637631600000|2021-11-23 01:40:00|2042.1|2040.1|2042|2040|2042.3|2040.3|2041.4|2039.4|0
1637631900000|2021-11-23 01:45:00|2042.1|2040.1|2040|2038|2042.1|2040.1|2039.9|2037.9|0
1637632200000|2021-11-23 01:50:00|2040.2|2038.2|2040.3|2038.3|2040.7|2038.7|2040|2038|0
1637632500000|2021-11-23 01:55:00|2040.1|2038.1|2039.6|2037.6|2040.2|2038.2|2038.9|2036.9|0
1637632800000|2021-11-23 02:00:00|2040|2038|2039.5|2037.5|2040.3|2038.3|2039.1|2037.1|0
1637633100000|2021-11-23 02:05:00|2039.6|2037.6|2039.3|2037.3|2040.3|2038.3|2038.9|2036.9|0
1637633400000|2021-11-23 02:10:00|2039.5|2037.5|2040.5|2038.5|2040.6|2038.6|2039|2037|0
1637633700000|2021-11-23 02:15:00|2040.7|2038.7|2041.1|2039.1|2041.7|2039.7|2040.7|2038.7|0
1637634000000|2021-11-23 02:20:00|2041.2|2039.2|2040|2038|2041.3|2039.3|2039.8|2037.8|0
1637634300000|2021-11-23 02:25:00|2039.8|2037.8|2039.4|2037.4|2040|2038|2039|2037|0
1637634600000|2021-11-23 02:30:00|2039.3|2037.3|2038.6|2036.6|2039.3|2037.3|2038.1|2036.1|0
1637634900000|2021-11-23 02:35:00|2038.5|2036.5|2038.8|2036.8|2039.1|2037.1|2038.1|2036.1|0
1637635200000|2021-11-23 02:40:00|2038.9|2036.9|2039.2|2037.2|2039.4|2037.4|2038.5|2036.5|0
1637635500000|2021-11-23 02:45:00|2039.4|2037.4|2038.8|2036.8|2039.4|2037.4|2038.5|2036.5|0
1637635800000|2021-11-23 02:50:00|2038.9|2036.9|2040.5|2038.5|2040.5|2038.5|2038.9|2036.9|0
1637636100000|2021-11-23 02:55:00|2040.7|2038.7|2041.9|2039.9|2042.3|2040.3|2040.7|2038.7|0
1637636400000|2021-11-23 03:00:00|2042|2040|2043.5|2041.5|2044.7|2042.7|2042|2040|0
1637636700000|2021-11-23 03:05:00|2043.4|2041.4|2042.6|2040.6|2043.4|2041.4|2042.4|2040.4|0
1637637000000|2021-11-23 03:10:00|2042.5|2040.5|2043|2041|2043.2|2041.2|2042.4|2040.4|0
1637637300000|2021-11-23 03:15:00|2043.2|2041.2|2043|2041|2044.1|2042.1|2043|2041|0
1637637600000|2021-11-23 03:20:00|2043.2|2041.2|2043.9|2041.9|2044.1|2042.1|2043.2|2041.2|0
1637637900000|2021-11-23 03:25:00|2043.8|2041.8|2043.7|2041.7|2044.9|2042.9|2043.6|2041.6|0
1637638200000|2021-11-23 03:30:00|2043.5|2041.5|2044.4|2042.4|2044.4|2042.4|2043.2|2041.2|0
1637638500000|2021-11-23 03:35:00|2044.2|2042.2|2044.3|2042.3|2044.4|2042.4|2044|2042|0
1637638800000|2021-11-23 03:40:00|2044.2|2042.2|2043.7|2041.7|2044.3|2042.3|2043.6|2041.6|0
1637639100000|2021-11-23 03:45:00|2043.6|2041.6|2043.1|2041.1|2043.7|2041.7|2042.8|2040.8|0
1637639400000|2021-11-23 03:50:00|2043|2041|2044|2042|2044|2042|2043|2041|0
1637639700000|2021-11-23 03:55:00|2044.2|2042.2|2043.9|2041.9|2044.2|2042.2|2043.6|2041.6|0
1637640000000|2021-11-23 04:00:00|2044|2042|2044.8|2042.8|2045|2043|2044|2042|0
1637640300000|2021-11-23 04:05:00|2045|2043|2044.2|2042.2|2045.1|2043.1|2043.9|2041.9|0
1637640600000|2021-11-23 04:10:00|2044.3|2042.3|2044.5|2042.5|2044.8|2042.8|2043.7|2041.7|0
1637640900000|2021-11-23 04:15:00|2044.6|2042.6|2044|2042|2044.8|2042.8|2044|2042|0
1637641200000|2021-11-23 04:20:00|2044.2|2042.2|2044.3|2042.3|2044.5|2042.5|2044.2|2042.2|0
1637641500000|2021-11-23 04:25:00|2044.5|2042.5|2043.9|2041.9|2044.5|2042.5|2043.7|2041.7|0
1637641800000|2021-11-23 04:30:00|2043.7|2041.7|2044.3|2042.3|2044.3|2042.3|2043.7|2041.7|0
1637642100000|2021-11-23 04:35:00|2043.9|2041.9|2043.9|2041.9|2044.5|2042.5|2043.9|2041.9|0
1637642400000|2021-11-23 04:40:00|2043.8|2041.8|2043.9|2041.9|2043.9|2041.9|2043.7|2041.7|0
1637642700000|2021-11-23 04:45:00|2044|2042|2044.2|2042.2|2044.2|2042.2|2044|2042|0
1637643000000|2021-11-23 04:50:00|2044.3|2042.3|2044.4|2042.4|2044.7|2042.7|2044.3|2042.3|0
1637643300000|2021-11-23 04:55:00|2044.1|2042.1|2044.1|2042.1|2044.5|2042.5|2043.8|2041.8|0
1637643600000|2021-11-23 05:00:00|2044.2|2042.2|2044.5|2042.5|2045.3|2043.3|2043.9|2041.9|0
1637643900000|2021-11-23 05:05:00|2044.6|2042.6|2044.2|2042.2|2044.8|2042.8|2043.9|2041.9|0
1637644200000|2021-11-23 05:10:00|2044.1|2042.1|2043.9|2041.9|2044.2|2042.2|2043.7|2041.7|0
1637644500000|2021-11-23 05:15:00|2043.7|2041.7|2043.8|2041.8|2044|2042|2043.7|2041.7|0
1637644800000|2021-11-23 05:20:00|2043.7|2041.7|2043.7|2041.7|2044|2042|2043.5|2041.5|0
1637645100000|2021-11-23 05:25:00|2043.8|2041.8|2043.5|2041.5|2044|2042|2043.5|2041.5|0
1637645400000|2021-11-23 05:30:00|2043.6|2041.6|2043|2041|2043.6|2041.6|2042.8|2040.8|0
1637645700000|2021-11-23 05:35:00|2043.1|2041.1|2043.1|2041.1|2043.2|2041.2|2042.5|2040.5|0
1637646000000|2021-11-23 05:40:00|2043.3|2041.3|2041.4|2039.4|2043.3|2041.3|2041|2039|0
1637646300000|2021-11-23 05:45:00|2041.3|2039.3|2042.2|2040.2|2042.5|2040.5|2041.1|2039.1|0
1637646600000|2021-11-23 05:50:00|2042.3|2040.3|2042.6|2040.6|2042.6|2040.6|2041.7|2039.7|0
1637646900000|2021-11-23 05:55:00|2042.8|2040.8|2043.4|2041.4|2043.4|2041.4|2042.5|2040.5|0
1637647200000|2021-11-23 06:00:00|2043.6|2041.6|2042.6|2040.6|2043.6|2041.6|2042.3|2040.3|0
1637647500000|2021-11-23 06:05:00|2042.8|2040.8|2043.4|2041.4|2043.7|2041.7|2042.8|2040.8|0
1637647800000|2021-11-23 06:10:00|2043.2|2041.2|2043.4|2041.4|2043.7|2041.7|2043.2|2041.2|0
1637648100000|2021-11-23 06:15:00|2043.2|2041.2|2043|2041|2043.5|2041.5|2042.9|2040.9|0
1637648400000|2021-11-23 06:20:00|2043.2|2041.2|2042.9|2040.9|2043.3|2041.3|2042.7|2040.7|0
1637648700000|2021-11-23 06:25:00|2042.7|2040.7|2042.1|2040.1|2043|2041|2041.5|2039.5|0
1637649000000|2021-11-23 06:30:00|2042|2040|2043.3|2041.3|2043.6|2041.6|2041.5|2039.5|0
1637649300000|2021-11-23 06:35:00|2043.2|2041.2|2042.8|2040.8|2043.3|2041.3|2042.3|2040.3|0
1637649600000|2021-11-23 06:40:00|2042.9|2040.9|2043.6|2041.6|2043.8|2041.8|2042.9|2040.9|0
1637649900000|2021-11-23 06:45:00|2043.7|2041.7|2043.6|2041.6|2043.8|2041.8|2043.4|2041.4|0
1637650200000|2021-11-23 06:50:00|2043.5|2041.5|2043.7|2041.7|2043.7|2041.7|2043.1|2041.1|0
1637650500000|2021-11-23 06:55:00|2043.6|2041.6|2043.5|2041.5|2043.6|2041.6|2042.8|2040.8|0
1637650800000|2021-11-23 07:00:00|2043.3|2041.3|2043.2|2041.2|2044.2|2042.2|2042.3|2040.3|0
1637651100000|2021-11-23 07:05:00|2043.1|2041.1|2040|2038|2043.1|2041.1|2039.3|2037.3|0
1637651400000|2021-11-23 07:10:00|2039.9|2037.9|2039.2|2037.2|2040.5|2038.5|2038.9|2036.9|0
1637651700000|2021-11-23 07:15:00|2039.1|2037.1|2039.4|2037.4|2039.8|2037.8|2038.7|2036.7|0
1637652000000|2021-11-23 07:20:00|2039.5|2037.5|2039.4|2037.4|2040|2038|2038.7|2036.7|0
1637652300000|2021-11-23 07:25:00|2039.3|2037.3|2038.2|2036.2|2039.5|2037.5|2037.9|2035.9|0
1637652600000|2021-11-23 07:30:00|2038.1|2036.1|2038.4|2036.4|2038.8|2036.8|2037.9|2035.9|0
1637652900000|2021-11-23 07:35:00|2038.2|2036.2|2036.9|2034.9|2038.5|2036.5|2035.4|2033.4|0
1637653200000|2021-11-23 07:40:00|2036.7|2034.7|2039|2037|2039.5|2037.5|2036.4|2034.4|0
1637653500000|2021-11-23 07:45:00|2038.8|2036.8|2039.1|2037.1|2039.7|2037.7|2037.7|2035.7|0
1637653800000|2021-11-23 07:50:00|2039.4|2037.4|2040.5|2038.5|2040.7|2038.7|2039.2|2037.2|0
1637654100000|2021-11-23 07:55:00|2040.6|2038.6|2039.2|2037.2|2041.3|2039.3|2039.2|2037.2|0
1637654400000|2021-11-23 08:00:00|2039.4|2037.4|2039.8|2037.8|2041.4|2039.4|2039.2|2037.2|0
1637654700000|2021-11-23 08:05:00|2039.9|2037.9|2039.4|2037.4|2040|2038|2037.9|2035.9|0
1637655000000|2021-11-23 08:10:00|2039.3|2037.3|2037.2|2035.2|2040.6|2038.6|2036.8|2034.8|0
1637655300000|2021-11-23 08:15:00|2037.5|2035.5|2037.2|2035.2|2039.2|2037.2|2036.9|2034.9|0
1637655600000|2021-11-23 08:20:00|2037.1|2035.1|2036|2034|2038|2036|2034.9|2032.9|0
1637655900000|2021-11-23 08:25:00|2035.9|2033.9|2034.7|2032.7|2036.2|2034.2|2034.4|2032.4|0
1637656200000|2021-11-23 08:30:00|2034.6|2032.6|2034.6|2032.6|2035|2033|2033|2031|0
1637656500000|2021-11-23 08:35:00|2034.7|2032.7|2035.5|2033.5|2036.6|2034.6|2034.2|2032.2|0
1637656800000|2021-11-23 08:40:00|2035.4|2033.4|2035.8|2033.8|2035.8|2033.8|2033.9|2031.9|0
1637657100000|2021-11-23 08:45:00|2035.6|2033.6|2034.2|2032.2|2036.4|2034.4|2034|2032|0
1637657400000|2021-11-23 08:50:00|2034.3|2032.3|2036.5|2034.5|2036.8|2034.8|2034.2|2032.2|0
1637657700000|2021-11-23 08:55:00|2036.4|2034.4|2036.8|2034.8|2037|2035|2035.2|2033.2|0
1637658000000|2021-11-23 09:00:00|2037|2035|2035.7|2033.7|2037.8|2035.8|2035.4|2033.4|0
1637658300000|2021-11-23 09:05:00|2035.6|2033.6|2034.9|2032.9|2036.1|2034.1|2034.3|2032.3|0
1637658600000|2021-11-23 09:10:00|2035|2033|2035.8|2033.8|2036.1|2034.1|2034.3|2032.3|0
1637658900000|2021-11-23 09:15:00|2035.9|2033.9|2037.2|2035.2|2037.8|2035.8|2034.9|2032.9|0
1637659200000|2021-11-23 09:20:00|2037.3|2035.3|2038.8|2036.8|2038.9|2036.9|2036.6|2034.6|0
1637659500000|2021-11-23 09:25:00|2038.9|2036.9|2037.9|2035.9|2039.1|2037.1|2037.6|2035.6|0
1637659800000|2021-11-23 09:30:00|2038|2036|2038.3|2036.3|2039|2037|2037.1|2035.1|0
1637660100000|2021-11-23 09:35:00|2038.6|2036.6|2039.1|2037.1|2039.9|2037.9|2038|2036|0
1637660400000|2021-11-23 09:40:00|2039.4|2037.4|2039.1|2037.1|2039.9|2037.9|2038.8|2036.8|0
1637660700000|2021-11-23 09:45:00|2039.2|2037.2|2039.8|2037.8|2040.8|2038.8|2038.8|2036.8|0
1637661000000|2021-11-23 09:50:00|2040.1|2038.1|2039.5|2037.5|2040.4|2038.4|2039.1|2037.1|0
1637661300000|2021-11-23 09:55:00|2039.4|2037.4|2039.9|2037.9|2040.2|2038.2|2039.1|2037.1|0
1637661600000|2021-11-23 10:00:00|2040|2038|2040.8|2038.8|2041.4|2039.4|2040|2038|0
1637661900000|2021-11-23 10:05:00|2040.9|2038.9|2040.6|2038.6|2041.1|2039.1|2040.3|2038.3|0
1637662200000|2021-11-23 10:10:00|2040.5|2038.5|2041.2|2039.2|2041.7|2039.7|2040.5|2038.5|0
1637662500000|2021-11-23 10:15:00|2041.4|2039.4|2041.6|2039.6|2042.3|2040.3|2041.3|2039.3|0
1637662800000|2021-11-23 10:20:00|2041.5|2039.5|2041.7|2039.7|2042.3|2040.3|2041.4|2039.4|0
1637663100000|2021-11-23 10:25:00|2041.8|2039.8|2042|2040|2042.3|2040.3|2041.7|2039.7|0
1637663400000|2021-11-23 10:30:00|2042.1|2040.1|2041.6|2039.6|2042.3|2040.3|2041|2039|0
1637663700000|2021-11-23 10:35:00|2041.7|2039.7|2042.3|2040.3|2042.6|2040.6|2041.6|2039.6|0
1637664000000|2021-11-23 10:40:00|2042.4|2040.4|2042.9|2040.9|2043.5|2041.5|2042.3|2040.3|0
1637664300000|2021-11-23 10:45:00|2042.6|2040.6|2041.6|2039.6|2042.8|2040.8|2041.3|2039.3|0
1637664600000|2021-11-23 10:50:00|2041.5|2039.5|2042.4|2040.4|2042.9|2040.9|2041.3|2039.3|0
1637664900000|2021-11-23 10:55:00|2042.6|2040.6|2041.6|2039.6|2042.6|2040.6|2041.3|2039.3|0
1637665200000|2021-11-23 11:00:00|2041.4|2039.4|2040.9|2038.9|2042.2|2040.2|2040.4|2038.4|0
1637665500000|2021-11-23 11:05:00|2040.8|2038.8|2039.7|2037.7|2041.4|2039.4|2039.7|2037.7|0
1637665800000|2021-11-23 11:10:00|2039.5|2037.5|2039.5|2037.5|2039.8|2037.8|2038.7|2036.7|0
1637666100000|2021-11-23 11:15:00|2039.3|2037.3|2040.2|2038.2|2040.3|2038.3|2038.3|2036.3|0
1637666400000|2021-11-23 11:20:00|2040.4|2038.4|2040.6|2038.6|2041.3|2039.3|2040.2|2038.2|0
1637666700000|2021-11-23 11:25:00|2040.8|2038.8|2041.2|2039.2|2041.8|2039.8|2040.4|2038.4|0
1637667000000|2021-11-23 11:30:00|2041.4|2039.4|2041.5|2039.5|2042.1|2040.1|2041.2|2039.2|0
1637667300000|2021-11-23 11:35:00|2041.6|2039.6|2042.4|2040.4|2042.6|2040.6|2041.2|2039.2|0
1637667600000|2021-11-23 11:40:00|2042.6|2040.6|2042.7|2040.7|2042.8|2040.8|2042.4|2040.4|0
1637667900000|2021-11-23 11:45:00|2042.9|2040.9|2043.2|2041.2|2043.7|2041.7|2042.7|2040.7|0
1637668200000|2021-11-23 11:50:00|2043.4|2041.4|2044.4|2042.4|2044.7|2042.7|2043.2|2041.2|0
1637668500000|2021-11-23 11:55:00|2044.1|2042.1|2044|2042|2045.3|2043.3|2044|2042|0
1637668800000|2021-11-23 12:00:00|2044.3|2042.3|2043.7|2041.7|2044.5|2042.5|2043.6|2041.6|0
1637669100000|2021-11-23 12:05:00|2044|2042|2045.3|2043.3|2045.7|2043.7|2043.7|2041.7|0
1637669400000|2021-11-23 12:10:00|2045|2043|2044.6|2042.6|2045|2043|2044|2042|0
1637669700000|2021-11-23 12:15:00|2044.3|2042.3|2044.1|2042.1|2044.6|2042.6|2043.6|2041.6|0
1637670000000|2021-11-23 12:20:00|2044.2|2042.2|2045.2|2043.2|2046.1|2044.1|2043.9|2041.9|0
1637670300000|2021-11-23 12:25:00|2045.3|2043.3|2044.5|2042.5|2045.5|2043.5|2044.2|2042.2|0
1637670600000|2021-11-23 12:30:00|2044.2|2042.2|2043.9|2041.9|2044.2|2042.2|2042.9|2040.9|0
1637670900000|2021-11-23 12:35:00|2044|2042|2044.5|2042.5|2044.6|2042.6|2043.9|2041.9|0
1637671200000|2021-11-23 12:40:00|2044.6|2042.6|2044.7|2042.7|2044.9|2042.9|2044.2|2042.2|0
1637671500000|2021-11-23 12:45:00|2044.9|2042.9|2043.9|2041.9|2045.2|2043.2|2043.7|2041.7|0
1637671800000|2021-11-23 12:50:00|2043.7|2041.7|2044.2|2042.2|2044.7|2042.7|2043.7|2041.7|0
1637672100000|2021-11-23 12:55:00|2044.4|2042.4|2044.2|2042.2|2044.5|2042.5|2043.9|2041.9|0
1637672400000|2021-11-23 13:00:00|2044.3|2042.3|2044.6|2042.6|2044.7|2042.7|2044.2|2042.2|0
1637672700000|2021-11-23 13:05:00|2044.7|2042.7|2043.4|2041.4|2044.7|2042.7|2043.4|2041.4|0
1637673000000|2021-11-23 13:10:00|2043.7|2041.7|2043.1|2041.1|2043.7|2041.7|2042.8|2040.8|0
1637673300000|2021-11-23 13:15:00|2043.4|2041.4|2042.9|2040.9|2043.5|2041.5|2042.9|2040.9|0
1637673600000|2021-11-23 13:20:00|2042.6|2040.6|2043.2|2041.2|2043.4|2041.4|2042.2|2040.2|0
1637673900000|2021-11-23 13:25:00|2043.3|2041.3|2043.5|2041.5|2043.8|2041.8|2042.8|2040.8|0
1637674200000|2021-11-23 13:30:00|2043.7|2041.7|2044|2042|2044.3|2042.3|2043.2|2041.2|0
1637674500000|2021-11-23 13:35:00|2044.1|2042.1|2043.8|2041.8|2044.1|2042.1|2043.8|2041.8|0
1637674800000|2021-11-23 13:40:00|2044|2042|2044.1|2042.1|2044.5|2042.5|2043.8|2041.8|0
1637675100000|2021-11-23 13:45:00|2044.2|2042.2|2043.3|2041.3|2044.2|2042.2|2043|2041|0
1637675400000|2021-11-23 13:50:00|2043.2|2041.2|2042.9|2040.9|2043.9|2041.9|2042.9|2040.9|0
1637675700000|2021-11-23 13:55:00|2043.2|2041.2|2042.6|2040.6|2043.5|2041.5|2042.6|2040.6|0
1637676000000|2021-11-23 14:00:00|2042.9|2040.9|2043.2|2041.2|2043.5|2041.5|2042.9|2040.9|0
1637676300000|2021-11-23 14:05:00|2043|2041|2042.3|2040.3|2043.5|2041.5|2042.3|2040.3|0
1637676600000|2021-11-23 14:10:00|2042.6|2040.6|2042.4|2040.4|2042.7|2040.7|2042.3|2040.3|0
1637676900000|2021-11-23 14:15:00|2042.5|2040.5|2041.8|2039.8|2042.5|2040.5|2041.5|2039.5|0
1637677200000|2021-11-23 14:20:00|2041.9|2039.9|2042.1|2040.1|2042.1|2040.1|2041.8|2039.8|0
1637677500000|2021-11-23 14:25:00|2041.8|2039.8|2041.2|2039.2|2042|2040|2041|2039|0
1637677800000|2021-11-23 14:30:00|2041.4|2039.4|2039.9|2037.9|2043.3|2041.3|2039.9|2037.9|0
1637678100000|2021-11-23 14:35:00|2040|2038|2041.4|2039.4|2042.2|2040.2|2038.6|2036.6|0
1637678400000|2021-11-23 14:40:00|2041.3|2039.3|2045.5|2043.5|2045.5|2043.5|2041.2|2039.2|0
1637678700000|2021-11-23 14:45:00|2045.7|2043.7|2048.2|2046.2|2049.1|2047.1|2045.4|2043.4|0
1637679000000|2021-11-23 14:50:00|2048.1|2046.1|2049.2|2047.2|2049.2|2047.2|2047.8|2045.8|0
1637679300000|2021-11-23 14:55:00|2049.1|2047.1|2047.9|2045.9|2049.4|2047.4|2047.9|2045.9|0
1637679600000|2021-11-23 15:00:00|2048|2046|2046.5|2044.5|2048.6|2046.6|2045.3|2043.3|0
1637679900000|2021-11-23 15:05:00|2046.3|2044.3|2043.1|2041.1|2047.4|2045.4|2041.9|2039.9|0
1637680200000|2021-11-23 15:10:00|2042.9|2040.9|2042.1|2040.1|2043.7|2041.7|2040.6|2038.6|0
1637680500000|2021-11-23 15:15:00|2042.2|2040.2|2042.6|2040.6|2044.5|2042.5|2042.2|2040.2|0
1637680800000|2021-11-23 15:20:00|2042.7|2040.7|2042.2|2040.2|2043.2|2041.2|2041|2039|0
1637681100000|2021-11-23 15:25:00|2042|2040|2039.8|2037.8|2042.5|2040.5|2039.1|2037.1|0
1637681400000|2021-11-23 15:30:00|2039.6|2037.6|2039|2037|2041.3|2039.3|2038.3|2036.3|0
1637681700000|2021-11-23 15:35:00|2038.8|2036.8|2037.1|2035.1|2039.2|2037.2|2036.4|2034.4|0
1637682000000|2021-11-23 15:40:00|2037|2035|2036.2|2034.2|2037.8|2035.8|2036.2|2034.2|0
1637682300000|2021-11-23 15:45:00|2036.1|2034.1|2036.9|2034.9|2038.3|2036.3|2036|2034|0
1637682600000|2021-11-23 15:50:00|2037|2035|2035.5|2033.5|2037.9|2035.9|2035.5|2033.5|0
1637682900000|2021-11-23 15:55:00|2035.4|2033.4|2033.5|2031.5|2035.8|2033.8|2033.5|2031.5|0
1637683200000|2021-11-23 16:00:00|2033.7|2031.7|2032.3|2030.3|2035.1|2033.1|2031.5|2029.5|0
1637683500000|2021-11-23 16:05:00|2032.4|2030.4|2033.2|2031.2|2033.2|2031.2|2031.1|2029.1|0
1637683800000|2021-11-23 16:10:00|2033.1|2031.1|2035.2|2033.2|2035.7|2033.7|2033.1|2031.1|0
1637684100000|2021-11-23 16:15:00|2035.1|2033.1|2036.3|2034.3|2037.1|2035.1|2034.8|2032.8|0
1637684400000|2021-11-23 16:20:00|2036.4|2034.4|2036.7|2034.7|2037|2035|2035.7|2033.7|0
1637684700000|2021-11-23 16:25:00|2036.5|2034.5|2037.2|2035.2|2038.5|2036.5|2036.5|2034.5|0
1637685000000|2021-11-23 16:30:00|2037.1|2035.1|2035.2|2033.2|2038.8|2036.8|2035.2|2033.2|0
1637685300000|2021-11-23 16:35:00|2035.3|2033.3|2036.8|2034.8|2037.3|2035.3|2033.9|2031.9|0
1637685600000|2021-11-23 16:40:00|2037|2035|2034.5|2032.5|2037.7|2035.7|2034.2|2032.2|0
1637685900000|2021-11-23 16:45:00|2034.6|2032.6|2037.1|2035.1|2038.2|2036.2|2033.9|2031.9|0
1637686200000|2021-11-23 16:50:00|2037.2|2035.2|2035.8|2033.8|2037.9|2035.9|2035.5|2033.5|0
1637686500000|2021-11-23 16:55:00|2035.7|2033.7|2035.2|2033.2|2036.4|2034.4|2034.7|2032.7|0
1637686800000|2021-11-23 17:00:00|2034.9|2032.9|2032.3|2030.3|2036|2034|2031.9|2029.9|0
1637687100000|2021-11-23 17:05:00|2032.4|2030.4|2033|2031|2033.3|2031.3|2032|2030|0
1637687400000|2021-11-23 17:10:00|2033.1|2031.1|2031.9|2029.9|2034.3|2032.3|2031.9|2029.9|0
1637687700000|2021-11-23 17:15:00|2032|2030|2033.3|2031.3|2033.4|2031.4|2031.9|2029.9|0
1637688000000|2021-11-23 17:20:00|2033.2|2031.2|2035.6|2033.6|2035.9|2033.9|2032.9|2030.9|0
1637688300000|2021-11-23 17:25:00|2035.7|2033.7|2036.4|2034.4|2036.8|2034.8|2035.5|2033.5|0
1637688600000|2021-11-23 17:30:00|2036.3|2034.3|2036.2|2034.2|2037.6|2035.6|2036|2034|0
1637688900000|2021-11-23 17:35:00|2036.4|2034.4|2036.4|2034.4|2037.4|2035.4|2036.1|2034.1|0
1637689200000|2021-11-23 17:40:00|2036.6|2034.6|2035.1|2033.1|2036.9|2034.9|2034.7|2032.7|0
1637689500000|2021-11-23 17:45:00|2035.2|2033.2|2035.1|2033.1|2036.1|2034.1|2034.4|2032.4|0
1637689800000|2021-11-23 17:50:00|2034.8|2032.8|2034.1|2032.1|2035.6|2033.6|2034.1|2032.1|0
1637690100000|2021-11-23 17:55:00|2034.3|2032.3|2033.2|2031.2|2034.3|2032.3|2032.8|2030.8|0
1637690400000|2021-11-23 18:00:00|2033.1|2031.1|2034|2032|2034.9|2032.9|2032.5|2030.5|0
1637690700000|2021-11-23 18:05:00|2033.8|2031.8|2034.4|2032.4|2035.1|2033.1|2033.4|2031.4|0
1637691000000|2021-11-23 18:10:00|2034.3|2032.3|2034.7|2032.7|2034.7|2032.7|2033.1|2031.1|0
1637691300000|2021-11-23 18:15:00|2034.6|2032.6|2033|2031|2035.6|2033.6|2032.9|2030.9|0
1637691600000|2021-11-23 18:20:00|2033.1|2031.1|2034.3|2032.3|2035|2033|2033|2031|0
1637691900000|2021-11-23 18:25:00|2034.4|2032.4|2034.2|2032.2|2035.6|2033.6|2033.9|2031.9|0
1637692200000|2021-11-23 18:30:00|2034.3|2032.3|2033.1|2031.1|2034.3|2032.3|2032.9|2030.9|0
1637692500000|2021-11-23 18:35:00|2033|2031|2033.6|2031.6|2034|2032|2032.6|2030.6|0
1637692800000|2021-11-23 18:40:00|2033.5|2031.5|2033|2031|2034.4|2032.4|2032.9|2030.9|0
1637693100000|2021-11-23 18:45:00|2032.9|2030.9|2035.5|2033.5|2036.6|2034.6|2032.9|2030.9|0
1637693400000|2021-11-23 18:50:00|2035.6|2033.6|2039|2037|2039|2037|2035.6|2033.6|0
1637693700000|2021-11-23 18:55:00|2038.9|2036.9|2037.5|2035.5|2039.3|2037.3|2037.2|2035.2|0
1637694000000|2021-11-23 19:00:00|2037.6|2035.6|2036.9|2034.9|2038.9|2036.9|2036.7|2034.7|0
1637694300000|2021-11-23 19:05:00|2036.6|2034.6|2037|2035|2038.3|2036.3|2036.4|2034.4|0
1637694600000|2021-11-23 19:10:00|2037.2|2035.2|2036.7|2034.7|2037.4|2035.4|2036.4|2034.4|0
1637694900000|2021-11-23 19:15:00|2036.4|2034.4|2034|2032|2036.7|2034.7|2034|2032|0
1637695200000|2021-11-23 19:20:00|2034.1|2032.1|2035.7|2033.7|2036.3|2034.3|2034.1|2032.1|0
1637695500000|2021-11-23 19:25:00|2035.5|2033.5|2035.4|2033.4|2036.7|2034.7|2035.1|2033.1|0
1637695800000|2021-11-23 19:30:00|2035.7|2033.7|2034.4|2032.4|2036.3|2034.3|2033.5|2031.5|0
1637696100000|2021-11-23 19:35:00|2034.5|2032.5|2035.6|2033.6|2036.5|2034.5|2034.4|2032.4|0
1637696400000|2021-11-23 19:40:00|2035.7|2033.7|2036.8|2034.8|2036.8|2034.8|2035.4|2033.4|0
1637696700000|2021-11-23 19:45:00|2036.7|2034.7|2039.6|2037.6|2039.6|2037.6|2036.3|2034.3|0
1637697000000|2021-11-23 19:50:00|2039.5|2037.5|2040.8|2038.8|2041.2|2039.2|2038.1|2036.1|0
1637697300000|2021-11-23 19:55:00|2040.5|2038.5|2040.5|2038.5|2041.5|2039.5|2039.8|2037.8|0
1637697600000|2021-11-23 20:00:00|2040.6|2038.6|2040.4|2038.4|2040.8|2038.8|2039.3|2037.3|0
1637697900000|2021-11-23 20:05:00|2040.5|2038.5|2041.8|2039.8|2042.1|2040.1|2040.5|2038.5|0
1637698200000|2021-11-23 20:10:00|2041.7|2039.7|2041.7|2039.7|2041.8|2039.8|2040.7|2038.7|0
1637698500000|2021-11-23 20:15:00|2041.6|2039.6|2039.9|2037.9|2042.4|2040.4|2039.9|2037.9|0
1637698800000|2021-11-23 20:20:00|2040|2038|2040.2|2038.2|2040.6|2038.6|2039.2|2037.2|0
1637699100000|2021-11-23 20:25:00|2040.4|2038.4|2039.8|2037.8|2041.7|2039.7|2039.6|2037.6|0
1637699400000|2021-11-23 20:30:00|2039.7|2037.7|2040.7|2038.7|2042|2040|2039.7|2037.7|0
1637699700000|2021-11-23 20:35:00|2040.8|2038.8|2042.9|2040.9|2043.2|2041.2|2040.3|2038.3|0
1637700000000|2021-11-23 20:40:00|2042.8|2040.8|2043|2041|2043.8|2041.8|2042.6|2040.6|0
1637700300000|2021-11-23 20:45:00|2043.2|2041.2|2042.2|2040.2|2043.5|2041.5|2041.9|2039.9|0
1637700600000|2021-11-23 20:50:00|2042.3|2040.3|2044.6|2042.6|2045.6|2043.6|2042.3|2040.3|0
1637700900000|2021-11-23 20:55:00|2044.5|2042.5|2046|2044|2046.7|2044.7|2043.9|2041.9|0
1637701200000|2021-11-23 21:00:00|2045.7|2043.7|2043.5|2041.5|2045.8|2043.8|2043.5|2041.5|0
1637701500000|2021-11-23 21:05:00|2043.6|2041.6|2043.7|2041.7|2043.8|2041.8|2043.3|2041.3|0
1637701800000|2021-11-23 21:10:00|2043.9|2041.9|2043.6|2041.6|2044.3|2042.3|2043.6|2041.6|0
1637702100000|2021-11-23 21:15:00|2043.8|2041.8|2044.4|2042.4|2044.5|2042.5|2043.8|2041.8|0
1637702400000|2021-11-23 21:20:00|2044.5|2042.5|2044.2|2042.2|2044.5|2042.5|2044.2|2042.2|0
1637702700000|2021-11-23 21:25:00|2044.3|2042.3|2044.2|2042.2|2044.3|2042.3|2043.9|2041.9|0
1637703000000|2021-11-23 21:30:00|2044.1|2042.1|2044.2|2042.2|2044.2|2042.2|2044.1|2042.1|0
1637703300000|2021-11-23 21:35:00|2044.3|2042.3|2044.3|2042.3|2044.3|2042.3|2044.3|2042.3|0
1637703600000|2021-11-23 21:40:00|2044.4|2042.4|2044.4|2042.4|2044.4|2042.4|2044.4|2042.4|0
1637703900000|2021-11-23 21:45:00|2044.7|2042.7|2044.6|2042.6|2044.7|2042.7|2044.4|2042.4|0
1637704200000|2021-11-23 21:50:00|2044.5|2042.5|2044.4|2042.4|2044.6|2042.6|2044.4|2042.4|0
1637704500000|2021-11-23 21:55:00|2044.5|2042.5|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637704800000|2021-11-23 22:00:00|2044.4|2042.4|2044.3|2042.3|2044.5|2042.5|2044.3|2042.3|0
1637705100000|2021-11-23 22:05:00|2044.4|2042.4|2044.3|2042.3|2044.4|2042.4|2044.3|2042.3|0
1637705400000|2021-11-23 22:10:00|2044.4|2042.4|2044.3|2042.3|2044.4|2042.4|2044.3|2042.3|0
1637705700000|2021-11-23 22:15:00|2044.4|2042.4|2044.4|2042.4|2044.4|2042.4|2044.3|2042.3|0
1637706300000|2021-11-23 22:25:00|2044.5|2042.5|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637706600000|2021-11-23 22:30:00|2044.4|2042.4|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637706900000|2021-11-23 22:35:00|2044.4|2042.4|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637707200000|2021-11-23 22:40:00|2044.4|2042.4|2044.4|2042.4|2044.5|2042.5|2044.2|2042.2|0
1637707500000|2021-11-23 22:45:00|2044.3|2042.3|2044.3|2042.3|2044.3|2042.3|2044.3|2042.3|0
1637707800000|2021-11-23 22:50:00|2044.4|2042.4|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637708100000|2021-11-23 22:55:00|2044.6|2042.6|2044.5|2042.5|2044.6|2042.6|2044.5|2042.5|0
1637708400000|2021-11-23 23:00:00|2044.9|2042.9|2043.9|2041.9|2045.8|2043.8|2043.9|2041.9|0
1637708700000|2021-11-23 23:05:00|2044|2042|2043.6|2041.6|2044.1|2042.1|2043.4|2041.4|0
1637709000000|2021-11-23 23:10:00|2043.4|2041.4|2043.6|2041.6|2043.8|2041.8|2043.3|2041.3|0
1637709300000|2021-11-23 23:15:00|2043.5|2041.5|2043.9|2041.9|2044.4|2042.4|2043.1|2041.1|0
1637709600000|2021-11-23 23:20:00|2044|2042|2044.2|2042.2|2044.5|2042.5|2043.6|2041.6|0
1637709900000|2021-11-23 23:25:00|2044.3|2042.3|2043.7|2041.7|2044.3|2042.3|2043.7|2041.7|0
1637710200000|2021-11-23 23:30:00|2043.2|2041.2|2042.7|2040.7|2043.9|2041.9|2042.3|2040.3|0
1637710500000|2021-11-23 23:35:00|2042.9|2040.9|2042.5|2040.5|2043.2|2041.2|2042|2040|0
1637710800000|2021-11-23 23:40:00|2042.3|2040.3|2042.5|2040.5|2042.8|2040.8|2041.9|2039.9|0
1637711100000|2021-11-23 23:45:00|2042.6|2040.6|2041.5|2040.3|2043.5|2042.3|2040.5|2039.3|1056
1637711400000|2021-11-23 23:50:00|2042|2040.8|2041|2039.8|2042.5|2041.3|2040.5|2039.3|303
1637711700000|2021-11-23 23:55:00|2041.2|2040|2039.5|2038.3|2041.5|2040.3|2039.5|2038.3|318
1637712000000|2021-11-24 00:00:00|2039.3|2038.5|2044.8|2044|2045.8|2045|2038.3|2037.5|2550
1637712300000|2021-11-24 00:05:00|2045.3|2044.5|2045.8|2045|2046.3|2045.5|2043.8|2043|1212
1637712600000|2021-11-24 00:10:00|2045.3|2044.5|2048.3|2047.5|2048.8|2048|2044.8|2044|1004
1637712900000|2021-11-24 00:15:00|2048.8|2048|2044.8|2044|2048.8|2048|2044.8|2044|747
1637713200000|2021-11-24 00:20:00|2044.3|2043.5|2040.8|2040|2045.3|2044.5|2040.8|2040|660
1637713500000|2021-11-24 00:25:00|2041.3|2040.5|2039.3|2038.5|2041.3|2040.5|2038.3|2037.5|542
1637713800000|2021-11-24 00:30:00|2038.8|2038|2036.8|2036|2039.3|2038.5|2035.8|2035|722
1637714100000|2021-11-24 00:35:00|2036.5|2035.7|2035.3|2034.5|2037.3|2036.5|2034.8|2034|572
1637714400000|2021-11-24 00:40:00|2035.5|2034.7|2036.3|2035.5|2036.3|2035.5|2035.3|2034.5|508
1637714700000|2021-11-24 00:45:00|2035.8|2035|2035.8|2035|2036.8|2036|2035.8|2035|222
1637715000000|2021-11-24 00:50:00|2036|2035.2|2036.8|2036|2036.8|2036|2035.8|2035|319
1637715300000|2021-11-24 00:55:00|2037.3|2036.5|2036.8|2036|2037.8|2037|2035.3|2034.5|493
1637715600000|2021-11-24 01:00:00|2036.3|2035.5|2038|2037.2|2039.3|2038.5|2036.3|2035.5|384
1637715900000|2021-11-24 01:05:00|2037.8|2037|2037.3|2036.5|2038.8|2038|2037.3|2036.5|321
1637716200000|2021-11-24 01:10:00|2036.8|2036|2036.3|2035.5|2036.8|2036|2035.8|2035|386
1637716500000|2021-11-24 01:15:00|2036.5|2035.7|2037.3|2036.5|2037.3|2036.5|2036.3|2035.5|267
1637716800000|2021-11-24 01:20:00|2036.8|2036|2036.8|2036|2038.3|2037.5|2036.8|2036|327
1637717100000|2021-11-24 01:25:00|2036.3|2035.5|2035.8|2035|2036.8|2036|2035.3|2034.5|273
1637717400000|2021-11-24 01:30:00|2035.3|2034.5|2035.8|2035|2036.3|2035.5|2034.3|2033.5|465
1637717700000|2021-11-24 01:35:00|2035.3|2034.5|2034.8|2034|2035.8|2035|2034.8|2034|320
1637718000000|2021-11-24 01:40:00|2034.5|2033.7|2034.3|2033.5|2034.5|2033.7|2032.8|2032|585
1637718300000|2021-11-24 01:45:00|2033.8|2033|2033.8|2033|2034.3|2033.5|2032.8|2032|363
1637718600000|2021-11-24 01:50:00|2034.3|2033.5|2034.3|2033.5|2034.3|2033.5|2033.8|2033|286
1637718900000|2021-11-24 01:55:00|2033.8|2033|2033.3|2032.5|2034|2033.2|2032.8|2032|326
1637719200000|2021-11-24 02:00:00|2032.8|2032|2030.3|2029.5|2032.8|2032|2029.3|2028.5|733
1637719500000|2021-11-24 02:05:00|2029.8|2029|2028.8|2028|2030.8|2030|2028.3|2027.5|758
1637719800000|2021-11-24 02:10:00|2028.3|2027.5|2028.8|2028|2029.3|2028.5|2028.3|2027.5|534
1637720100000|2021-11-24 02:15:00|2028.3|2027.5|2028.3|2027.5|2028.8|2028|2027.8|2027|412
1637720400000|2021-11-24 02:20:00|2027.8|2027|2026.8|2026|2028.3|2027.5|2026.8|2026|234
1637720700000|2021-11-24 02:25:00|2026.3|2025.5|2026.3|2025.5|2027.3|2026.5|2026.3|2025.5|542
1637721000000|2021-11-24 02:30:00|2025.8|2025|2025.3|2024.5|2025.8|2025|2024.3|2023.5|368
1637721300000|2021-11-24 02:35:00|2024.8|2024|2025.8|2025|2026.3|2025.5|2024.8|2024|204
1637721600000|2021-11-24 02:40:00|2025.5|2024.7|2025.8|2025|2025.8|2025|2025.3|2024.5|126
1637721900000|2021-11-24 02:45:00|2025.3|2024.5|2025.8|2025|2026.3|2025.5|2025.3|2024.5|138
1637722200000|2021-11-24 02:50:00|2026|2025.2|2026.3|2025.5|2026.3|2025.5|2025.8|2025|119
1637722500000|2021-11-24 02:55:00|2026|2025.2|2025.3|2024.5|2026.3|2025.5|2025|2024.2|69
1637722800000|2021-11-24 03:00:00|2024.8|2024|2018.3|2017.5|2025.3|2024.5|2018|2017.2|1028
1637723100000|2021-11-24 03:05:00|2018.8|2018|2020.3|2019.5|2020.8|2020|2017.8|2017|1384
1637723400000|2021-11-24 03:10:00|2019.8|2019|2020.3|2019.5|2020.3|2019.5|2019.8|2019|413
1637723700000|2021-11-24 03:15:00|2020.8|2020|2020.8|2020|2021.3|2020.5|2020.3|2019.5|401
1637724000000|2021-11-24 03:20:00|2020.3|2019.5|2021.8|2021|2021.8|2021|2020.3|2019.5|365
1637724300000|2021-11-24 03:25:00|2022.3|2021.5|2022.3|2021.5|2023.3|2022.5|2021.3|2020.5|528
1637724600000|2021-11-24 03:30:00|2021.8|2021|2022.8|2022|2023.8|2023|2021.3|2020.5|1033
1637724900000|2021-11-24 03:35:00|2023.3|2022.5|2023|2022.2|2023.8|2023|2021.8|2021|511
1637725200000|2021-11-24 03:40:00|2022.8|2022|2022.8|2022|2023.8|2023|2022.3|2021.5|376
1637725500000|2021-11-24 03:45:00|2022.3|2021.5|2022.8|2022|2022.8|2022|2022.3|2021.5|189
1637725800000|2021-11-24 03:50:00|2022.3|2021.5|2022.3|2021.5|2023.3|2022.5|2022.3|2021.5|293
1637726100000|2021-11-24 03:55:00|2021.8|2021|2021.3|2020.5|2022.3|2021.5|2021.3|2020.5|326
1637726400000|2021-11-24 04:00:00|2021.8|2021|2019.3|2018.5|2021.8|2021|2019.3|2018.5|514
1637726700000|2021-11-24 04:05:00|2019.8|2019|2019.3|2018.5|2020.3|2019.5|2017.8|2017|982
1637727000000|2021-11-24 04:10:00|2018.8|2018|2015.8|2015|2018.8|2018|2015.8|2015|845
1637727300000|2021-11-24 04:15:00|2016.3|2015.5|2015.8|2015|2016.3|2015.5|2014.8|2014|567
1637727600000|2021-11-24 04:20:00|2016.3|2015.5|2015.5|2014.7|2016.3|2015.5|2015.3|2014.5|442
1637727900000|2021-11-24 04:25:00|2015.8|2015|2015.8|2015|2016.3|2015.5|2014.8|2014|638
1637728200000|2021-11-24 04:30:00|2016.3|2015.5|2017.3|2016.5|2017.3|2016.5|2016.3|2015.5|484
1637728500000|2021-11-24 04:35:00|2017.8|2017|2018.3|2017.5|2019.3|2018.5|2017.8|2017|526
1637728800000|2021-11-24 04:40:00|2018.8|2018|2017.3|2016.5|2018.8|2018|2017.3|2016.5|288
1637729100000|2021-11-24 04:45:00|2017.5|2016.7|2016.3|2015.5|2017.8|2017|2016.3|2015.5|519
1637729400000|2021-11-24 04:50:00|2016.8|2016|2016.3|2015.5|2016.8|2016|2015.8|2015|306
1637729700000|2021-11-24 04:55:00|2016.5|2015.7|2016.3|2015.5|2016.5|2015.7|2015.3|2014.5|379
1637730000000|2021-11-24 05:00:00|2015.8|2015|2017.3|2016.5|2017.3|2016.5|2015.8|2015|608
1637730300000|2021-11-24 05:05:00|2016.8|2016|2016.3|2015.5|2017.3|2016.5|2016.3|2015.5|442
1637730600000|2021-11-24 05:10:00|2016.8|2016|2018.8|2018|2019.3|2018.5|2015.8|2015|621
1637730900000|2021-11-24 05:15:00|2019.3|2018.5|2017.3|2016.5|2019.3|2018.5|2017.3|2016.5|311
1637731200000|2021-11-24 05:20:00|2017.5|2016.7|2018.3|2017.5|2018.3|2017.5|2016.8|2016|387
1637731500000|2021-11-24 05:25:00|2018.8|2018|2019.3|2018.5|2019.8|2019|2018.8|2018|414
1637731800000|2021-11-24 05:30:00|2019.5|2018.7|2020.3|2019.5|2021.3|2020.5|2019.3|2018.5|620
1637732100000|2021-11-24 05:35:00|2020.8|2020|2020.3|2019.5|2020.8|2020|2019.8|2019|713
1637732400000|2021-11-24 05:40:00|2019.8|2019|2020.5|2019.7|2020.8|2020|2019.3|2018.5|775
1637732700000|2021-11-24 05:45:00|2020.3|2019.5|2019.8|2019|2020.3|2019.5|2019.3|2018.5|463
1637733000000|2021-11-24 05:50:00|2019.3|2018.5|2019.8|2019|2020.3|2019.5|2019.3|2018.5|681
1637733300000|2021-11-24 05:55:00|2020.3|2019.5|2019|2018.2|2021.3|2020.5|2019|2018.2|2681
1637733600000|2021-11-24 06:00:00|2018.8|2018|2020.8|2020|2021.3|2020.5|2018.8|2018|3051
1637733900000|2021-11-24 06:05:00|2021|2020.2|2020|2019.2|2021|2020.2|2019.8|2019|356
1637734200000|2021-11-24 06:10:00|2021.2|2019|2023.5|2021.5|2023.7|2021.7|2021|2019|1
1637734500000|2021-11-24 06:15:00|2023.7|2021.7|2024.6|2022.6|2024.7|2022.7|2023.4|2021.4|253
1637734800000|2021-11-24 06:20:00|2024.3|2022.3|2025.2|2023.2|2025.5|2023.5|2024.3|2022.3|0
1637735100000|2021-11-24 06:25:00|2025.1|2023.1|2025.2|2023.2|2025.4|2023.4|2024.4|2022.4|0
1637735400000|2021-11-24 06:30:00|2025.3|2023.3|2025|2023|2025.5|2023.5|2025|2023|0
1637735700000|2021-11-24 06:35:00|2025.2|2023.2|2025.5|2023.5|2025.5|2023.5|2024.9|2022.9|0
1637736000000|2021-11-24 06:40:00|2025.3|2023.3|2025.4|2023.4|2025.5|2023.5|2025.3|2023.3|0
1637736300000|2021-11-24 06:45:00|2025.3|2023.3|2024.6|2022.6|2025.5|2023.5|2024.4|2022.4|0
1637736600000|2021-11-24 06:50:00|2024.7|2022.7|2024.9|2022.9|2025.2|2023.2|2024.6|2022.6|0
1637736900000|2021-11-24 06:55:00|2025|2023|2026|2024|2027|2025|2025|2023|0
1637737200000|2021-11-24 07:00:00|2026.5|2024.5|2025.9|2023.9|2026.9|2024.9|2025.8|2023.8|0
1637737500000|2021-11-24 07:05:00|2026|2024|2025.7|2023.7|2026.3|2024.3|2025.7|2023.7|0
1637737800000|2021-11-24 07:10:00|2025.8|2023.8|2025.3|2023.3|2025.9|2023.9|2025.1|2023.1|0
1637738100000|2021-11-24 07:15:00|2025.4|2023.4|2024.1|2022.1|2025.4|2023.4|2024|2022|0
1637738400000|2021-11-24 07:20:00|2024|2022|2023.3|2021.3|2024.1|2022.1|2022.8|2020.8|0
1637738700000|2021-11-24 07:25:00|2023|2021|2023.3|2021.3|2023.9|2021.9|2023|2021|0
1637739000000|2021-11-24 07:30:00|2023.4|2021.4|2020.2|2019|2023.4|2022|2020|2018.8|241
1637739300000|2021-11-24 07:35:00|2020|2018.8|2021|2019.8|2021.5|2020.3|2020|2018.8|110
1637739600000|2021-11-24 07:40:00|2021.2|2020|2021.5|2020.3|2021.5|2020.3|2021|2019.8|58
1637739900000|2021-11-24 07:45:00|2021|2019.8|2020|2018.8|2021.5|2020.3|2020|2018.8|86
1637740200000|2021-11-24 07:50:00|2020.5|2019.3|2020|2018.8|2021|2019.8|2020|2018.8|48
1637740500000|2021-11-24 07:55:00|2020.5|2019.3|2019.5|2018.3|2020.5|2019.3|2019|2017.8|244
1637740800000|2021-11-24 08:00:00|2019.2|2018|2021|2019.8|2021.5|2020.3|2018.7|2017.5|352
1637741100000|2021-11-24 08:05:00|2021.2|2020|2021|2019.8|2021.5|2020.3|2020|2018.8|145
1637741400000|2021-11-24 08:10:00|2020.5|2019.3|2020.7|2019.5|2021|2019.8|2020|2018.8|77
1637741700000|2021-11-24 08:15:00|2021|2019.8|2022.5|2021.3|2022.5|2021.3|2020.5|2019.3|196
1637742000000|2021-11-24 08:20:00|2022.2|2021|2022.7|2021.5|2023|2021.8|2021|2019.8|287
1637742300000|2021-11-24 08:25:00|2022.5|2021.3|2022|2020.8|2023|2021.8|2021|2019.8|41
1637742600000|2021-11-24 08:30:00|2021.7|2020.5|2022.5|2021.3|2022.5|2021.3|2020.5|2019.3|39
1637742900000|2021-11-24 08:35:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2022.2|2021|45
1637743200000|2021-11-24 08:40:00|2023|2021.8|2024|2022.8|2024|2022.8|2023|2021.8|90
1637743500000|2021-11-24 08:45:00|2023.7|2022.5|2024.5|2023.3|2025|2023.8|2023.5|2022.3|177
1637743800000|2021-11-24 08:50:00|2024.7|2023.5|2024|2022.8|2024.7|2023.5|2023.5|2022.3|63
1637744100000|2021-11-24 08:55:00|2023.7|2022.5|2025|2023.8|2025|2023.8|2023.5|2022.3|46
1637744400000|2021-11-24 09:00:00|2024.5|2023.3|2022|2020.8|2024.7|2023.5|2022|2020.8|106
1637744700000|2021-11-24 09:05:00|2021.5|2020.3|2022.5|2021.3|2022.5|2021.3|2021.5|2020.3|24
1637745000000|2021-11-24 09:10:00|2022.7|2021.5|2022.5|2021.3|2023.5|2022.3|2022.5|2021.3|21
1637745300000|2021-11-24 09:15:00|2022.7|2021.5|2023.5|2022.3|2023.5|2022.3|2022|2020.8|28
1637745600000|2021-11-24 09:20:00|2024|2022.8|2024.2|2023|2024.5|2023.3|2023.5|2022.3|22
1637745900000|2021-11-24 09:25:00|2024|2022.8|2023.5|2022.3|2024.5|2023.3|2023|2021.8|40
1637746200000|2021-11-24 09:30:00|2023.2|2022|2023|2021.8|2023.5|2022.3|2022.7|2021.5|42
1637746500000|2021-11-24 09:35:00|2022.5|2021.3|2021.5|2020.3|2023|2021.8|2021|2019.8|93
1637746800000|2021-11-24 09:40:00|2021|2019.8|2020|2018.8|2021.5|2020.3|2020|2018.8|132
1637747100000|2021-11-24 09:45:00|2020.2|2019|2020.5|2019.3|2020.5|2019.3|2019|2017.8|185
1637747400000|2021-11-24 09:50:00|2020.2|2019|2016.5|2015.3|2020.5|2019.3|2015|2013.8|273
1637747700000|2021-11-24 09:55:00|2016|2014.8|2016.5|2015.3|2018|2016.8|2015|2013.8|191
1637748000000|2021-11-24 10:00:00|2017|2015.8|2019|2017.8|2019.5|2018.3|2016|2014.8|97
1637748300000|2021-11-24 10:05:00|2019.2|2018|2019|2017.8|2019.5|2018.3|2018.5|2017.3|32
1637748600000|2021-11-24 10:10:00|2018.5|2017.3|2020.5|2019.3|2021|2019.8|2018.5|2017.3|129
1637748900000|2021-11-24 10:15:00|2020.7|2019.5|2020.5|2019.3|2021|2019.8|2020.5|2019.3|76
1637749200000|2021-11-24 10:20:00|2021|2019.8|2020.5|2019.3|2021.2|2020|2020|2018.8|18
1637749500000|2021-11-24 10:25:00|2020.2|2019|2020|2018.8|2020.5|2019.3|2020|2018.8|43
1637749800000|2021-11-24 10:30:00|2019.7|2018.5|2020.5|2019.3|2020.5|2019.3|2019|2017.8|71
1637750100000|2021-11-24 10:35:00|2020.2|2019|2019.5|2018.3|2020.7|2019.5|2019.5|2018.3|104
1637750400000|2021-11-24 10:40:00|2019|2017.8|2019.5|2018.3|2020|2018.8|2019|2017.8|32
1637750700000|2021-11-24 10:45:00|2020|2018.8|2018|2016.8|2020.5|2019.3|2018|2016.8|63
1637751000000|2021-11-24 10:50:00|2018.2|2017|2018|2016.8|2018.5|2017.3|2017.5|2016.3|28
1637751300000|2021-11-24 10:55:00|2018.2|2017|2016.7|2015.5|2018.5|2017.3|2016.5|2015.3|45
1637751600000|2021-11-24 11:00:00|2017|2015.8|2016.5|2015.3|2017|2015.8|2016|2014.8|40
1637751900000|2021-11-24 11:05:00|2016.7|2015.5|2017|2015.8|2017.5|2016.3|2016.5|2015.3|64
1637752200000|2021-11-24 11:10:00|2016.5|2015.3|2016.7|2015.5|2017.5|2016.3|2016.5|2015.3|68
1637752500000|2021-11-24 11:15:00|2017|2015.8|2019|2017.8|2019.5|2018.3|2016.5|2015.3|74
1637752800000|2021-11-24 11:20:00|2018.7|2017.5|2019|2017.8|2020|2018.8|2018.5|2017.3|40
1637753100000|2021-11-24 11:25:00|2019.2|2018|2019.5|2018.3|2020|2018.8|2019|2017.8|35
1637753400000|2021-11-24 11:30:00|2019|2017.8|2019.5|2018.3|2020|2018.8|2019|2017.8|127
1637753700000|2021-11-24 11:35:00|2020|2018.8|2020.5|2019.3|2020.5|2019.3|2019.5|2018.3|24
1637754000000|2021-11-24 11:40:00|2021|2019.8|2021.5|2020.3|2022|2020.8|2021|2019.8|181
1637754300000|2021-11-24 11:45:00|2021.7|2020.5|2022|2020.8|2022.2|2021|2021.5|2020.3|54
1637754600000|2021-11-24 11:50:00|2022.2|2021|2021.2|2020|2022.5|2021.3|2021|2019.8|41
1637754900000|2021-11-24 11:55:00|2021|2019.8|2021|2019.8|2021.5|2020.3|2020.5|2019.3|44
1637755200000|2021-11-24 12:00:00|2021.5|2020.3|2022|2020.8|2023|2021.8|2021|2019.8|81
1637755500000|2021-11-24 12:05:00|2021.7|2020.5|2020.5|2019.3|2022|2020.8|2020.5|2019.3|23
1637755800000|2021-11-24 12:10:00|2020|2018.8|2020|2018.8|2021.5|2020.3|2020|2018.8|51
1637756100000|2021-11-24 12:15:00|2020.5|2019.3|2021|2019.8|2021.5|2020.3|2020|2018.8|65
1637756400000|2021-11-24 12:20:00|2021.2|2020|2019.5|2018.3|2021.2|2020|2019.5|2018.3|104
1637756700000|2021-11-24 12:25:00|2019|2017.8|2020|2018.8|2020.5|2019.3|2019|2017.8|20
1637757000000|2021-11-24 12:30:00|2019.7|2018.5|2020.5|2019.3|2020.5|2019.3|2019.2|2018|11
1637757300000|2021-11-24 12:35:00|2020|2018.8|2021.2|2020|2021.5|2020.3|2020|2018.8|19
1637757600000|2021-11-24 12:40:00|2021.5|2020.3|2021|2019.8|2022|2020.8|2020.5|2019.3|23
1637757900000|2021-11-24 12:45:00|2021.2|2020|2020|2018.8|2021.2|2020|2019.5|2018.3|15
1637758200000|2021-11-24 12:50:00|2020.5|2019.3|2020.7|2019.5|2020.7|2019.5|2020|2018.8|22
1637758500000|2021-11-24 12:55:00|2020.5|2019.3|2020.5|2019.3|2021|2019.8|2020.5|2019.3|7
1637758800000|2021-11-24 13:00:00|2021|2019.8|2020.5|2019.3|2021|2019.8|2020.5|2019.3|29
1637759100000|2021-11-24 13:05:00|2020.7|2019.5|2021.5|2020.3|2021.5|2020.3|2020.5|2019.3|27
1637759400000|2021-11-24 13:10:00|2021|2019.8|2021.5|2020.3|2021.5|2020.3|2021|2019.8|44
1637759700000|2021-11-24 13:15:00|2021|2019.8|2020|2018.8|2021.5|2020.3|2020|2018.8|14
1637760000000|2021-11-24 13:20:00|2020.2|2019|2020.5|2019.3|2020.7|2019.5|2020|2018.8|23
1637760300000|2021-11-24 13:25:00|2020.7|2019.5|2020.5|2019.3|2021|2019.8|2020|2018.8|17
1637760600000|2021-11-24 13:30:00|2020|2018.8|2021.5|2020.3|2021.5|2020.3|2019.5|2018.3|17
1637760900000|2021-11-24 13:35:00|2022|2020.8|2018.5|2017.3|2022|2020.8|2018.5|2017.3|50
1637761200000|2021-11-24 13:40:00|2018.7|2017.5|2019|2017.8|2019.2|2018|2018|2016.8|108
1637761500000|2021-11-24 13:45:00|2018.5|2017.3|2017.5|2016.3|2019|2017.8|2017.5|2016.3|78
1637761800000|2021-11-24 13:50:00|2017|2015.8|2016.5|2015.3|2017|2015.8|2016|2014.8|89
1637762100000|2021-11-24 13:55:00|2016.2|2015|2016.5|2015.3|2017|2015.8|2016|2014.8|74
1637762400000|2021-11-24 14:00:00|2016|2014.8|2017|2015.8|2017.5|2016.3|2016|2014.8|28
1637762700000|2021-11-24 14:05:00|2016.7|2015.5|2017|2015.8|2017|2015.8|2016|2014.8|71
1637763000000|2021-11-24 14:10:00|2016.5|2015.3|2016|2014.8|2017.5|2016.3|2015.5|2014.3|167
1637763300000|2021-11-24 14:15:00|2015.5|2014.3|2016|2014.8|2016|2014.8|2015|2013.8|45
1637763600000|2021-11-24 14:20:00|2015.7|2014.5|2016.5|2015.3|2017|2015.8|2015.5|2014.3|97
1637763900000|2021-11-24 14:25:00|2017|2015.8|2017|2015.8|2017.5|2016.3|2016.5|2015.3|34
1637764200000|2021-11-24 14:30:00|2017.5|2016.3|2018|2016.8|2018.5|2017.3|2015.5|2014.3|241
1637764500000|2021-11-24 14:35:00|2018.5|2017.3|2019.5|2018.3|2022|2020.8|2018.2|2017|329
1637764800000|2021-11-24 14:40:00|2019|2017.8|2019|2017.8|2020|2018.8|2017.5|2016.3|285
1637765100000|2021-11-24 14:45:00|2019.5|2018.3|2017|2015.8|2020.5|2019.3|2017|2015.8|158
1637765400000|2021-11-24 14:50:00|2017.5|2016.3|2015.5|2014.3|2018.5|2017.3|2015|2013.8|302
1637765700000|2021-11-24 14:55:00|2016|2014.8|2017|2015.8|2017.5|2016.3|2015|2013.8|247
1637766000000|2021-11-24 15:00:00|2016.5|2015.3|2020.2|2019|2021|2019.8|2016|2014.8|256
1637766300000|2021-11-24 15:05:00|2020.5|2019.3|2018.5|2017.3|2021.5|2020.3|2018.5|2017.3|72
1637766600000|2021-11-24 15:10:00|2018.2|2017|2019.5|2018.3|2019.5|2018.3|2017|2015.8|97
1637766900000|2021-11-24 15:15:00|2019.2|2018|2019.5|2018.3|2020|2018.8|2018.5|2017.3|121
1637767200000|2021-11-24 15:20:00|2019.2|2018|2020.5|2019.3|2021|2019.8|2019|2017.8|69
1637767500000|2021-11-24 15:25:00|2020.2|2019|2021|2019.8|2021.5|2020.3|2020|2018.8|51
1637767800000|2021-11-24 15:30:00|2020.5|2019.3|2021|2019.8|2021.5|2020.3|2020|2018.8|171
1637768100000|2021-11-24 15:35:00|2021.5|2020.3|2022|2020.8|2022|2020.8|2021|2019.8|54
1637768400000|2021-11-24 15:40:00|2021.7|2020.5|2020.5|2019.3|2022|2020.8|2020|2018.8|160
1637768700000|2021-11-24 15:45:00|2020.2|2019|2019.5|2018.3|2021|2019.8|2019|2017.8|131
1637769000000|2021-11-24 15:50:00|2020|2018.8|2021.5|2020.3|2022|2020.8|2020|2018.8|59
1637769300000|2021-11-24 15:55:00|2022|2020.8|2021.5|2020.3|2022.5|2021.3|2021.5|2020.3|19
1637769600000|2021-11-24 16:00:00|2021|2019.8|2021.5|2020.3|2022.5|2021.3|2021|2019.8|35
1637769900000|2021-11-24 16:05:00|2021.7|2020.5|2023|2021.8|2023|2021.8|2021.5|2020.3|81
1637770200000|2021-11-24 16:10:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2023|2021.8|97
1637770500000|2021-11-24 16:15:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|106
1637770800000|2021-11-24 16:20:00|2024.2|2023|2026|2024.8|2026|2024.8|2024|2022.8|221
1637771100000|2021-11-24 16:25:00|2025.5|2024.3|2024.5|2023.3|2026|2024.8|2024.5|2023.3|291
1637771400000|2021-11-24 16:30:00|2025|2023.8|2024|2022.8|2026|2024.8|2024|2022.8|122
1637771700000|2021-11-24 16:35:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2023|2021.8|43
1637772000000|2021-11-24 16:40:00|2023|2021.8|2024|2022.8|2024|2022.8|2023|2021.8|90
1637772300000|2021-11-24 16:45:00|2023.7|2022.5|2024.5|2023.3|2025|2023.8|2023.5|2022.3|90
1637772600000|2021-11-24 16:50:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024|2022.8|69
1637772900000|2021-11-24 16:55:00|2024|2022.8|2023.5|2022.3|2024.5|2023.3|2023|2021.8|42
1637773200000|2021-11-24 17:00:00|2023.7|2022.5|2023.5|2022.3|2024.2|2023|2023.5|2022.3|56
1637773500000|2021-11-24 17:05:00|2023|2021.8|2023.5|2022.3|2024.5|2023.3|2023|2021.8|59
1637773800000|2021-11-24 17:10:00|2024|2022.8|2024.5|2023.3|2025|2023.8|2023.7|2022.5|19
1637774100000|2021-11-24 17:15:00|2024.2|2023|2023.5|2022.3|2024.2|2023|2023.2|2022|26
1637774400000|2021-11-24 17:20:00|2023.2|2022|2023.5|2022.3|2023.5|2022.3|2023|2021.8|16
1637774700000|2021-11-24 17:25:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|2
1637775000000|2021-11-24 17:30:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|16
1637775300000|2021-11-24 17:35:00|2024.2|2023|2025|2023.8|2025|2023.8|2024|2022.8|20
1637775600000|2021-11-24 17:40:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|10
1637775900000|2021-11-24 17:45:00|2025.5|2024.3|2026.5|2025.3|2026.5|2025.3|2025|2023.8|23
1637776200000|2021-11-24 17:50:00|2026.2|2025|2026.5|2025.3|2026.5|2025.3|2025.5|2024.3|10
1637776500000|2021-11-24 17:55:00|2026.2|2025|2026|2024.8|2026.5|2025.3|2025.7|2024.5|22
1637776800000|2021-11-24 18:00:00|2026.5|2025.3|2027|2025.8|2027.5|2026.3|2026.5|2025.3|140
1637777100000|2021-11-24 18:05:00|2027.5|2026.3|2027|2025.8|2027.5|2026.3|2027|2025.8|47
1637777400000|2021-11-24 18:10:00|2027.2|2026|2027|2025.8|2027.2|2026|2027|2025.8|9
1637777700000|2021-11-24 18:15:00|2026.5|2025.3|2027|2025.8|2027.5|2026.3|2026.5|2025.3|44
1637778000000|2021-11-24 18:20:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|22
1637778300000|2021-11-24 18:25:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2026|2024.8|45
1637778600000|2021-11-24 18:30:00|2026|2024.8|2026.5|2025.3|2026.5|2025.3|2026|2024.8|13
1637778900000|2021-11-24 18:35:00|2026.2|2025|2026|2024.8|2026.5|2025.3|2025.7|2024.5|36
1637779200000|2021-11-24 18:40:00|2026.2|2025|2026|2024.8|2026.5|2025.3|2026|2024.8|12
1637779500000|2021-11-24 18:45:00|2025.7|2024.5|2026.2|2025|2026.5|2025.3|2025.5|2024.3|36
1637779800000|2021-11-24 18:50:00|2026|2024.8|2025.5|2024.3|2026.5|2025.3|2025.5|2024.3|46
1637780100000|2021-11-24 18:55:00|2025.2|2024|2024.5|2023.3|2025.5|2024.3|2024.5|2023.3|21
1637780400000|2021-11-24 19:00:00|2025|2023.8|2025|2023.8|2027|2025.8|2024.2|2023|67
1637780700000|2021-11-24 19:05:00|2025.2|2024|2024|2022.8|2025.5|2024.3|2023.5|2022.3|102
1637781000000|2021-11-24 19:10:00|2024.2|2023|2023.5|2022.3|2024.5|2023.3|2022|2020.8|82
1637781300000|2021-11-24 19:15:00|2024|2022.8|2025|2023.8|2025|2023.8|2023.5|2022.3|25
1637781600000|2021-11-24 19:20:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024|2022.8|23
1637781900000|2021-11-24 19:25:00|2024.7|2023.5|2023|2021.8|2025|2023.8|2023|2021.8|27
1637782200000|2021-11-24 19:30:00|2023.5|2022.3|2024|2022.8|2024.7|2023.5|2023.5|2022.3|21
1637782500000|2021-11-24 19:35:00|2023.5|2022.3|2023.5|2022.3|2024.5|2023.3|2023.5|2022.3|17
1637782800000|2021-11-24 19:40:00|2023|2021.8|2025|2023.8|2025.2|2024|2023|2021.8|36
1637783100000|2021-11-24 19:45:00|2025.5|2024.3|2025|2023.8|2026|2024.8|2025|2023.8|41
1637783400000|2021-11-24 19:50:00|2025.2|2024|2025.5|2024.3|2026.5|2025.3|2025|2023.8|23
1637783700000|2021-11-24 19:55:00|2025.2|2024|2025.5|2024.3|2026|2024.8|2025|2023.8|69
1637784000000|2021-11-24 20:00:00|2026|2024.8|2025.5|2024.3|2026|2024.8|2024.5|2023.3|5
1637784300000|2021-11-24 20:05:00|2026|2024.8|2027|2025.8|2027|2025.8|2025.5|2024.3|15
1637784600000|2021-11-24 20:10:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|26
1637784900000|2021-11-24 20:15:00|2026.7|2025.5|2027.5|2026.3|2027.5|2026.3|2026.7|2025.5|25
1637785200000|2021-11-24 20:20:00|2027.9|2025.9|2027.8|2025.8|2028.4|2026.4|2027.8|2025.8|20
1637785500000|2021-11-24 20:25:00|2028.1|2026.1|2027.9|2025.9|2028.3|2026.3|2027.8|2025.8|7
1637785800000|2021-11-24 20:30:00|2028.2|2026.2|2026.9|2024.9|2028.2|2026.2|2026.5|2024.5|26
1637786100000|2021-11-24 20:35:00|2027|2025|2028.2|2026.2|2028.2|2026.2|2026.9|2024.9|16
1637786400000|2021-11-24 20:40:00|2028|2026|2028.4|2026.4|2028.4|2026.4|2027.4|2025.4|44
1637786700000|2021-11-24 20:45:00|2028.3|2026.3|2028.3|2026.3|2028.4|2026.4|2027.9|2025.9|75
1637787000000|2021-11-24 20:50:00|2028.4|2026.4|2029.4|2027.4|2029.7|2027.7|2028|2026|58
1637787300000|2021-11-24 20:55:00|2029.3|2027.3|2030|2028|2030.3|2028.3|2029.2|2027.2|0
1637787600000|2021-11-24 21:00:00|2029.8|2027.8|2030|2028|2030.3|2028.3|2029.2|2027.2|9
1637787900000|2021-11-24 21:05:00|2030.2|2028.2|2030.2|2028.2|2030.4|2028.4|2029.8|2027.8|0
1637788200000|2021-11-24 21:10:00|2030.4|2028.4|2030.6|2028.6|2030.9|2028.9|2030.2|2028.2|0
1637788500000|2021-11-24 21:15:00|2030.4|2028.4|2030.7|2028.7|2030.7|2028.7|2030.4|2028.4|0
1637788800000|2021-11-24 21:20:00|2030.4|2028.4|2030.7|2028.7|2030.7|2028.7|2030.4|2028.4|0
1637789100000|2021-11-24 21:25:00|2030.6|2028.6|2030.3|2028.3|2030.6|2028.6|2030.3|2028.3|0
1637789400000|2021-11-24 21:30:00|2030.5|2028.5|2030.6|2028.6|2030.7|2028.7|2030.5|2028.5|0
1637789700000|2021-11-24 21:35:00|2030.5|2028.5|2030.4|2028.4|2030.5|2028.5|2030.3|2028.3|0
1637790000000|2021-11-24 21:40:00|2030.5|2028.5|2030.7|2028.7|2030.7|2028.7|2030.5|2028.5|0
1637790300000|2021-11-24 21:45:00|2030.5|2028.5|2029.8|2027.8|2030.5|2028.5|2029.6|2027.6|0
1637790600000|2021-11-24 21:50:00|2029.9|2027.9|2030.1|2028.1|2030.1|2028.1|2029.9|2027.9|0
1637790900000|2021-11-24 21:55:00|2030.2|2028.2|2030.1|2028.1|2030.3|2028.3|2029.9|2027.9|0
1637791200000|2021-11-24 22:00:00|2030|2028|2030.1|2028.1|2030.2|2028.2|2030|2028|0
1637792100000|2021-11-24 22:15:00|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|0
1637792400000|2021-11-24 22:20:00|2030.1|2028.1|2030.1|2028.1|2030.2|2028.2|2030.1|2028.1|0
1637793000000|2021-11-24 22:30:00|2030.2|2028.2|2030|2028|2030.2|2028.2|2030|2028|0
1637793300000|2021-11-24 22:35:00|2030.1|2028.1|2030.1|2028.1|2030.1|2028.1|2030.1|2028.1|0
1637793600000|2021-11-24 22:40:00|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|0
1637793900000|2021-11-24 22:45:00|2030.3|2028.3|2030.2|2028.2|2030.3|2028.3|2030.2|2028.2|0
1637794200000|2021-11-24 22:50:00|2030.3|2028.3|2030.3|2028.3|2030.3|2028.3|2030.2|2028.2|0
1637794800000|2021-11-24 23:00:00|2030.2|2028.2|2031.2|2029.2|2031.6|2029.6|2030.2|2028.2|0
1637795100000|2021-11-24 23:05:00|2030.9|2028.9|2030.5|2028.5|2031|2029|2030.2|2028.2|0
1637795400000|2021-11-24 23:10:00|2030.4|2028.4|2029.7|2027.7|2030.4|2028.4|2029.2|2027.2|0
1637795700000|2021-11-24 23:15:00|2029.8|2027.8|2029.7|2027.7|2030.7|2028.7|2029.7|2027.7|0
1637796000000|2021-11-24 23:20:00|2030.3|2028.3|2030|2028|2030.4|2028.4|2030|2028|0
1637796300000|2021-11-24 23:25:00|2029.7|2027.7|2029.9|2027.9|2030.1|2028.1|2029.7|2027.7|0
1637796600000|2021-11-24 23:30:00|2030|2028|2031|2029|2031.5|2029.5|2029.5|2027.5|0
1637796900000|2021-11-24 23:35:00|2031.2|2029.2|2032|2030|2032|2030|2031.1|2029.1|0
1637797200000|2021-11-24 23:40:00|2031.8|2029.8|2031.8|2029.8|2032.3|2030.3|2031.2|2029.2|0
1637797500000|2021-11-24 23:45:00|2031.7|2029.7|2035|2033.8|2036.5|2035.3|2030.5|2029.3|890
1637797800000|2021-11-24 23:50:00|2034.5|2033.3|2033|2031.8|2035|2033.8|2033|2031.8|465
1637798100000|2021-11-24 23:55:00|2032.5|2031.3|2028.2|2027|2033|2031.8|2027.5|2026.3|612
1637798400000|2021-11-25 00:00:00|2028|2027.2|2026.3|2025.5|2029.8|2029|2025.8|2025|1444
1637798700000|2021-11-25 00:05:00|2026.8|2026|2028.3|2027.5|2028.8|2028|2025.3|2024.5|653
1637799000000|2021-11-25 00:10:00|2027.8|2027|2027.3|2026.5|2030.3|2029.5|2026.8|2026|526
1637799300000|2021-11-25 00:15:00|2027.8|2027|2027.8|2027|2028.3|2027.5|2026.8|2026|243
1637799600000|2021-11-25 00:20:00|2027.3|2026.5|2027.3|2026.5|2027.8|2027|2026.8|2026|363
1637799900000|2021-11-25 00:25:00|2026.8|2026|2028.3|2027.5|2028.3|2027.5|2026.8|2026|303
1637800200000|2021-11-25 00:30:00|2027.8|2027|2029.8|2029|2030.8|2030|2027.8|2027|489
1637800500000|2021-11-25 00:35:00|2030|2029.2|2029.3|2028.5|2030.3|2029.5|2029.3|2028.5|243
1637800800000|2021-11-25 00:40:00|2029.8|2029|2029.8|2029|2030.8|2030|2029.3|2028.5|188
1637801100000|2021-11-25 00:45:00|2030.3|2029.5|2030.8|2030|2031.8|2031|2030.3|2029.5|322
1637801400000|2021-11-25 00:50:00|2031.8|2031|2031.8|2031|2031.8|2031|2030.8|2030|448
1637801700000|2021-11-25 00:55:00|2031.5|2030.7|2030.8|2030|2032.3|2031.5|2030.8|2030|194
1637802000000|2021-11-25 01:00:00|2031.3|2030.5|2031.8|2031|2031.8|2031|2030.3|2029.5|178
1637802300000|2021-11-25 01:05:00|2032.3|2031.5|2030.3|2029.5|2032.8|2032|2030.3|2029.5|375
1637802600000|2021-11-25 01:10:00|2030.8|2030|2030.3|2029.5|2030.8|2030|2030.3|2029.5|155
1637802900000|2021-11-25 01:15:00|2030.8|2030|2030.8|2030|2031.8|2031|2030.8|2030|224
1637803200000|2021-11-25 01:20:00|2031.3|2030.5|2030.3|2029.5|2031.3|2030.5|2030.3|2029.5|157
1637803500000|2021-11-25 01:25:00|2030|2029.2|2028.8|2028|2030|2029.2|2028.3|2027.5|201
1637803800000|2021-11-25 01:30:00|2028.5|2027.7|2027.3|2026.5|2028.8|2028|2026.8|2026|303
1637804100000|2021-11-25 01:35:00|2026.8|2026|2026.5|2025.7|2027.3|2026.5|2026.3|2025.5|193
1637804400000|2021-11-25 01:40:00|2026.3|2025.5|2025.3|2024.5|2027.8|2027|2024.8|2024|293
1637804700000|2021-11-25 01:45:00|2025.8|2025|2025.3|2024.5|2026.3|2025.5|2025.3|2024.5|123
1637805000000|2021-11-25 01:50:00|2024.8|2024|2026.8|2026|2026.8|2026|2024.8|2024|233
1637805300000|2021-11-25 01:55:00|2027.3|2026.5|2027.8|2027|2028.3|2027.5|2026.8|2026|224
1637805600000|2021-11-25 02:00:00|2028|2027.2|2027.8|2027|2029.8|2029|2027.8|2027|304
1637805900000|2021-11-25 02:05:00|2028.3|2027.5|2026.8|2026|2028.3|2027.5|2026.8|2026|199
1637806200000|2021-11-25 02:10:00|2027.3|2026.5|2025.8|2025|2027.3|2026.5|2025.8|2025|191
1637806500000|2021-11-25 02:15:00|2026.3|2025.5|2026.3|2025.5|2027.3|2026.5|2025.8|2025|150
1637806800000|2021-11-25 02:20:00|2026.8|2026|2025.8|2025|2026.8|2026|2025.8|2025|98
1637807100000|2021-11-25 02:25:00|2026|2025.2|2026.3|2025.5|2026.3|2025.5|2025.8|2025|193
1637807400000|2021-11-25 02:30:00|2025.8|2025|2026.8|2026|2027.3|2026.5|2025.8|2025|188
1637807700000|2021-11-25 02:35:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2026.8|2026|87
1637808000000|2021-11-25 02:40:00|2027.8|2027|2026.8|2026|2027.8|2027|2026.8|2026|188
1637808300000|2021-11-25 02:45:00|2026.5|2025.7|2027.3|2026.5|2027.8|2027|2026.3|2025.5|139
1637808600000|2021-11-25 02:50:00|2026.8|2026|2026.3|2025.5|2027.3|2026.5|2025.8|2025|259
1637808900000|2021-11-25 02:55:00|2026.8|2026|2027.3|2026.5|2027.8|2027|2026.8|2026|251
1637809200000|2021-11-25 03:00:00|||||||||32
1637809500000|2021-11-25 03:05:00|2027.8|2027|2028.3|2027.5|2028.8|2028|2027.8|2027|150
1637809800000|2021-11-25 03:10:00|2028.8|2028|2029.3|2028.5|2029.3|2028.5|2028.5|2027.7|121
1637810100000|2021-11-25 03:15:00|2029|2028.2|2028.8|2028|2029.3|2028.5|2028.8|2028|93
1637810400000|2021-11-25 03:20:00|2029.3|2028.5|2028.8|2028|2029.8|2029|2028.3|2027.5|308
1637810700000|2021-11-25 03:25:00|2028.3|2027.5|2028.8|2028|2028.8|2028|2028.3|2027.5|256
1637811000000|2021-11-25 03:30:00|2028.5|2027.7|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|423
1637811300000|2021-11-25 03:35:00|2028.8|2028|2028.3|2027.5|2028.8|2028|2027.8|2027|201
1637811600000|2021-11-25 03:40:00|2027.8|2027|2028.3|2027.5|2028.3|2027.5|2027.8|2027|202
1637811900000|2021-11-25 03:45:00|2027.8|2027|2027.3|2026.5|2027.8|2027|2027.3|2026.5|120
1637812200000|2021-11-25 03:50:00|2027.8|2027|2028.3|2027.5|2028.3|2027.5|2027.3|2026.5|138
1637812500000|2021-11-25 03:55:00|2027.8|2027|2026.8|2026|2028.3|2027.5|2026.8|2026|198
1637812800000|2021-11-25 04:00:00|2027.3|2026.5|2027.8|2027|2027.8|2027|2026.8|2026|112
1637813100000|2021-11-25 04:05:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|63
1637813400000|2021-11-25 04:10:00|2027.8|2027|2027.3|2026.5|2028.3|2027.5|2027.3|2026.5|178
1637813700000|2021-11-25 04:15:00|2026.8|2026|2027.3|2026.5|2027.3|2026.5|2026.8|2026|175
1637814000000|2021-11-25 04:20:00|2026.8|2026|2026.8|2026|2027.3|2026.5|2026.8|2026|117
1637814300000|2021-11-25 04:25:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2026.8|2026|146
1637814600000|2021-11-25 04:30:00|2026.8|2026|2026.3|2025.5|2027.3|2026.5|2026.3|2025.5|164
1637814900000|2021-11-25 04:35:00|2026.8|2026|2026.8|2026|2026.8|2026|2026.3|2025.5|208
1637815200000|2021-11-25 04:40:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|78
1637815500000|2021-11-25 04:45:00|2027.8|2027|2027.3|2026.5|2027.8|2027|2026.8|2026|173
1637815800000|2021-11-25 04:50:00|2027.5|2026.7|2027.3|2026.5|2027.8|2027|2027.3|2026.5|130
1637816100000|2021-11-25 04:55:00|2027.8|2027|2027.8|2027|2027.8|2027|2027.8|2027|127
1637816400000|2021-11-25 05:00:00|2027.3|2026.5|2027.3|2026.5|2027.8|2027|2027.3|2026.5|105
1637816700000|2021-11-25 05:05:00|2027.8|2027|2028.3|2027.5|2028.3|2027.5|2027.3|2026.5|115
1637817000000|2021-11-25 05:10:00|2028.8|2028|2028.8|2028|2028.8|2028|2028.3|2027.5|308
1637817300000|2021-11-25 05:15:00|2028.3|2027.5|2027.8|2027|2028.8|2028|2027.8|2027|214
1637817600000|2021-11-25 05:20:00|2028.3|2027.5|2028.3|2027.5|2028.3|2027.5|2027.8|2027|142
1637817900000|2021-11-25 05:25:00|2028.8|2028|2027.8|2027|2028.8|2028|2027.8|2027|257
1637818200000|2021-11-25 05:30:00|2028.3|2027.5|2027.3|2026.5|2028.3|2027.5|2026.8|2026|504
1637818500000|2021-11-25 05:35:00|2027.8|2027|2027.3|2026.5|2027.8|2027|2026.8|2026|407
1637818800000|2021-11-25 05:40:00|2027.8|2027|2026.8|2026|2027.8|2027|2026.8|2026|288
1637819100000|2021-11-25 05:45:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|130
1637819400000|2021-11-25 05:50:00|2027.8|2027|2027.3|2026.5|2027.8|2027|2027.3|2026.5|586
1637819700000|2021-11-25 05:55:00|2026.8|2026|2026.8|2026|2027.3|2026.5|2026.3|2025.5|1622
1637820000000|2021-11-25 06:00:00|2026.5|2025.7|2026.8|2026|2026.8|2026|2026.3|2025.5|1370
1637820300000|2021-11-25 06:05:00|2027.3|2026.5|2026.8|2026|2027.8|2027|2026.8|2026|351
1637820600000|2021-11-25 06:10:00|2027.7|2025.7|2027.3|2025.3|2028.2|2026.2|2026.7|2024.7|2
1637820900000|2021-11-25 06:15:00|2027.1|2025.1|2026.4|2024.4|2027.1|2025.1|2026.1|2024.1|714
1637821200000|2021-11-25 06:20:00|2026.3|2024.3|2026.7|2024.7|2026.8|2024.8|2026.3|2024.3|0
1637821500000|2021-11-25 06:25:00|2026.8|2024.8|2027.3|2025.3|2027.3|2025.3|2026.7|2024.7|0
1637821800000|2021-11-25 06:30:00|2027|2025|2027|2025|2027|2025|2026.8|2024.8|0
1637822100000|2021-11-25 06:35:00|2027.3|2025.3|2027|2025|2027.3|2025.3|2026.7|2024.7|0
1637822400000|2021-11-25 06:40:00|2027.3|2025.3|2026.7|2024.7|2027.3|2025.3|2026.7|2024.7|0
1637822700000|2021-11-25 06:45:00|2027|2025|2027|2025|2027|2025|2026.7|2024.7|0
1637823300000|2021-11-25 06:55:00|2026.7|2024.7|2027.3|2025.3|2027.3|2025.3|2026.7|2024.7|0
1637823600000|2021-11-25 07:00:00|2027.6|2025.6|2027|2025|2027.6|2025.6|2026.7|2024.7|0
1637823900000|2021-11-25 07:05:00|2026.8|2024.8|2027|2025|2027.3|2025.3|2026.7|2024.7|0
1637824200000|2021-11-25 07:10:00|2026.7|2024.7|2027|2025|2027.3|2025.3|2026.7|2024.7|0
1637824500000|2021-11-25 07:15:00|2027.3|2025.3|2026.7|2024.7|2027.3|2025.3|2026.7|2024.7|0
1637824800000|2021-11-25 07:20:00|2026.8|2024.8|2026.3|2024.3|2026.8|2024.8|2026.3|2024.3|0
1637825100000|2021-11-25 07:25:00|2026|2024|2026.3|2024.3|2026.3|2024.3|2026|2024|0
1637825400000|2021-11-25 07:30:00|2024.7|2023.5|2025.5|2024.3|2025.5|2024.3|2024.5|2023.3|201
1637825700000|2021-11-25 07:35:00|2025|2023.8|2026|2024.8|2026|2024.8|2025|2023.8|131
1637826000000|2021-11-25 07:40:00|2025.5|2024.3|2026|2024.8|2026|2024.8|2025.5|2024.3|29
1637826300000|2021-11-25 07:45:00|||||||||18
1637826600000|2021-11-25 07:50:00|2025.5|2024.3|2025.5|2024.3|2026|2024.8|2025.5|2024.3|88
1637826900000|2021-11-25 07:55:00|2025|2023.8|2025|2023.8|2025|2023.8|2025|2023.8|46
1637827200000|2021-11-25 08:00:00|2025.5|2024.3|2024.5|2023.3|2025.5|2024.3|2024|2022.8|121
1637827500000|2021-11-25 08:05:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2024.5|2023.3|56
1637827800000|2021-11-25 08:10:00|2025.5|2024.3|2025|2023.8|2025.5|2024.3|2024.5|2023.3|46
1637828100000|2021-11-25 08:15:00|2024.7|2023.5|2024.5|2023.3|2025|2023.8|2024|2022.8|29
1637828400000|2021-11-25 08:20:00|2025|2023.8|2025.5|2024.3|2025.5|2024.3|2024.5|2023.3|29
1637828700000|2021-11-25 08:25:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024.5|2023.3|49
1637829000000|2021-11-25 08:30:00|2024|2022.8|2024.5|2023.3|2025|2023.8|2023.5|2022.3|67
1637829300000|2021-11-25 08:35:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024.5|2023.3|31
1637829600000|2021-11-25 08:40:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|41
1637829900000|2021-11-25 08:45:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|21
1637830200000|2021-11-25 08:50:00|2025|2023.8|2025|2023.8|2025|2023.8|2024.5|2023.3|77
1637830500000|2021-11-25 08:55:00|2025.5|2024.3|2025.5|2024.3|2025.5|2024.3|2025|2023.8|29
1637830800000|2021-11-25 09:00:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2025|2023.8|21
1637831100000|2021-11-25 09:05:00|2025.2|2024|2025|2023.8|2025.5|2024.3|2025|2023.8|8
1637831400000|2021-11-25 09:10:00|||||||||33
1637831700000|2021-11-25 09:15:00|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|27
1637832000000|2021-11-25 09:20:00|2025|2023.8|2024.7|2023.5|2025|2023.8|2024.5|2023.3|49
1637832300000|2021-11-25 09:25:00|2025|2023.8|2025|2023.8|2025|2023.8|2024.5|2023.3|11
1637832600000|2021-11-25 09:30:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|4
1637832900000|2021-11-25 09:35:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024.5|2023.3|4
1637833200000|2021-11-25 09:40:00|2024.7|2023.5|2024.5|2023.3|2025|2023.8|2024.5|2023.3|9
1637833500000|2021-11-25 09:45:00|2024|2022.8|2025|2023.8|2025|2023.8|2024|2022.8|25
1637833800000|2021-11-25 09:50:00|2024.5|2023.3|2024.5|2023.3|2025.5|2024.3|2024.5|2023.3|67
1637834100000|2021-11-25 09:55:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2024|2022.8|9
1637834400000|2021-11-25 10:00:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.2|2022|15
1637834700000|2021-11-25 10:05:00|2023.2|2022|2023.5|2022.3|2023.7|2022.5|2023.2|2022|9
1637835000000|2021-11-25 10:10:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|31
1637835300000|2021-11-25 10:15:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|13
1637835600000|2021-11-25 10:20:00|||||||||1
1637835900000|2021-11-25 10:25:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|6
1637836200000|2021-11-25 10:30:00|2023.2|2022|2023.5|2022.3|2023.5|2022.3|2023|2021.8|41
1637836500000|2021-11-25 10:35:00|||||||||13
1637836800000|2021-11-25 10:40:00|2023.2|2022|2023.5|2022.3|2023.5|2022.3|2023|2021.8|22
1637837100000|2021-11-25 10:45:00|||||||||8
1637837400000|2021-11-25 10:50:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|30
1637837700000|2021-11-25 10:55:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|13
1637838000000|2021-11-25 11:00:00|2023.5|2022.3|2024.5|2023.3|2024.5|2023.3|2023.5|2022.3|12
1637838300000|2021-11-25 11:05:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2024|2022.8|11
1637838600000|2021-11-25 11:10:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2023|2021.8|43
1637838900000|2021-11-25 11:15:00|2023|2021.8|2023.5|2022.3|2024|2022.8|2023|2021.8|24
1637839200000|2021-11-25 11:20:00|2023|2021.8|2023|2021.8|2023.5|2022.3|2022.5|2021.3|12
1637839500000|2021-11-25 11:25:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|11
1637839800000|2021-11-25 11:30:00|2023.2|2022|2023|2021.8|2023.5|2022.3|2023|2021.8|40
1637840100000|2021-11-25 11:35:00|2022.5|2021.3|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|24
1637840400000|2021-11-25 11:40:00|2024|2022.8|2023.5|2022.3|2024|2022.8|2023.5|2022.3|12
1637840700000|2021-11-25 11:45:00|||||||||8
1637841000000|2021-11-25 11:50:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|10
1637841300000|2021-11-25 11:55:00|2024.2|2023|2024|2022.8|2024.5|2023.3|2024|2022.8|52
1637841600000|2021-11-25 12:00:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|16
1637841900000|2021-11-25 12:05:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|33
1637842200000|2021-11-25 12:10:00|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|2024|2022.8|25
1637842500000|2021-11-25 12:15:00|2024.2|2023|2024|2022.8|2024.5|2023.3|2024|2022.8|16
1637842800000|2021-11-25 12:20:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|12
1637843100000|2021-11-25 12:25:00|||||||||11
1637843400000|2021-11-25 12:30:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024|2022.8|84
1637843700000|2021-11-25 12:35:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|14
1637844000000|2021-11-25 12:40:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024.5|2023.3|9
1637844300000|2021-11-25 12:45:00|2024.5|2023.3|2024.5|2023.3|2025|2023.8|2024|2022.8|29
1637844600000|2021-11-25 12:50:00|2024.2|2023|2024.5|2023.3|2024.5|2023.3|2024|2022.8|19
1637844900000|2021-11-25 12:55:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2024|2022.8|8
1637845200000|2021-11-25 13:00:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|35
1637845500000|2021-11-25 13:05:00|2023.5|2022.3|2024|2022.8|2024.5|2023.3|2023.5|2022.3|56
1637845800000|2021-11-25 13:10:00|2023.5|2022.3|2024.5|2023.3|2024.5|2023.3|2023.5|2022.3|16
1637846100000|2021-11-25 13:15:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2024|2022.8|21
1637846400000|2021-11-25 13:20:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|21
1637846700000|2021-11-25 13:25:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|21
1637847000000|2021-11-25 13:30:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|24
1637847300000|2021-11-25 13:35:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|23
1637847600000|2021-11-25 13:40:00|||||||||12
1637847900000|2021-11-25 13:45:00|2022.5|2021.3|2022.5|2021.3|2023|2021.8|2022.5|2021.3|41
1637848200000|2021-11-25 13:50:00|2023|2021.8|2023|2021.8|2023|2021.8|2022.5|2021.3|26
1637848500000|2021-11-25 13:55:00|2022.5|2021.3|2024|2022.8|2024|2022.8|2022.5|2021.3|64
1637848800000|2021-11-25 14:00:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|39
1637849100000|2021-11-25 14:05:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|56
1637849400000|2021-11-25 14:10:00|2023|2021.8|2022.5|2021.3|2023|2021.8|2022.2|2021|156
1637849700000|2021-11-25 14:15:00|2023|2021.8|2023|2021.8|2023.5|2022.3|2023|2021.8|40
1637850000000|2021-11-25 14:20:00|2022.5|2021.3|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|99
1637850300000|2021-11-25 14:25:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|52
1637850600000|2021-11-25 14:30:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|98
1637850900000|2021-11-25 14:35:00|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|2024|2022.8|61
1637851200000|2021-11-25 14:40:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2024.5|2023.3|62
1637851500000|2021-11-25 14:45:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024.5|2023.3|57
1637851800000|2021-11-25 14:50:00|2024.7|2023.5|2024.7|2023.5|2025|2023.8|2024.5|2023.3|21
1637852100000|2021-11-25 14:55:00|2025|2023.8|2025|2023.8|2025|2023.8|2024.5|2023.3|33
1637852400000|2021-11-25 15:00:00|2025.5|2024.3|2026|2024.8|2026|2024.8|2025.5|2024.3|83
1637852700000|2021-11-25 15:05:00|2026.5|2025.3|2026|2024.8|2026.5|2025.3|2026|2024.8|66
1637853000000|2021-11-25 15:10:00|2026.5|2025.3|2026|2024.8|2026.5|2025.3|2025.5|2024.3|13
1637853300000|2021-11-25 15:15:00|2025.5|2024.3|2026|2024.8|2026|2024.8|2025.5|2024.3|18
1637853600000|2021-11-25 15:20:00|2025.7|2024.5|2026.5|2025.3|2026.5|2025.3|2025.5|2024.3|9
1637853900000|2021-11-25 15:25:00|2027|2025.8|2027|2025.8|2027|2025.8|2026.5|2025.3|54
1637854200000|2021-11-25 15:30:00|2027.5|2026.3|2027.5|2026.3|2027.5|2026.3|2027|2025.8|71
1637854500000|2021-11-25 15:35:00|||||||||17
1637854800000|2021-11-25 15:40:00|2027.7|2026.5|2027|2025.8|2027.7|2026.5|2027|2025.8|20
1637855100000|2021-11-25 15:45:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2026|2024.8|17
1637855400000|2021-11-25 15:50:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|11
1637855700000|2021-11-25 15:55:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|71
1637856000000|2021-11-25 16:00:00|2026.7|2025.5|2026.7|2025.5|2027|2025.8|2026.5|2025.3|13
1637856300000|2021-11-25 16:05:00|2027|2025.8|2026.5|2025.3|2027|2025.8|2026.5|2025.3|14
1637856600000|2021-11-25 16:10:00|2027|2025.8|2026.5|2025.3|2027|2025.8|2026.5|2025.3|4
1637856900000|2021-11-25 16:15:00|2027|2025.8|2026.5|2025.3|2027|2025.8|2026.5|2025.3|5
1637857200000|2021-11-25 16:20:00|2026|2024.8|2025.5|2024.3|2026.5|2025.3|2025.5|2024.3|148
1637857500000|2021-11-25 16:25:00|2025.2|2024|2024.5|2023.3|2025.5|2024.3|2024.5|2023.3|222
1637857800000|2021-11-25 16:30:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|66
1637858100000|2021-11-25 16:35:00|2025.5|2024.3|2026|2024.8|2026|2024.8|2025|2023.8|50
1637858400000|2021-11-25 16:40:00|2026.5|2025.3|2026|2024.8|2026.5|2025.3|2026|2024.8|45
1637858700000|2021-11-25 16:45:00|2025.7|2024.5|2026|2024.8|2026|2024.8|2025.7|2024.5|9
1637859000000|2021-11-25 16:50:00|||||||||1
1637859600000|2021-11-25 17:00:00|2025.5|2024.3|2025.5|2024.3|2026|2024.8|2025.5|2024.3|51
1637860200000|2021-11-25 17:10:00|2025.2|2024|2025.5|2024.3|2025.5|2024.3|2025|2023.8|9
1637860500000|2021-11-25 17:15:00|||||||||4
1637861100000|2021-11-25 17:25:00|2025|2023.8|2025.5|2024.3|2025.5|2024.3|2025|2023.8|1
1637861400000|2021-11-25 17:30:00|2025|2023.8|2025|2023.8|2025|2023.8|2025|2023.8|24
1637861700000|2021-11-25 17:35:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|34
1637862000000|2021-11-25 17:40:00|2024.7|2023.5|2024.5|2023.3|2025|2023.8|2024.5|2023.3|3
1637862300000|2021-11-25 17:45:00|2024.7|2023.5|2024.5|2023.3|2024.7|2023.5|2024.5|2023.3|5
1637862600000|2021-11-25 17:50:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024.5|2023.3|66
1637862900000|2021-11-25 17:55:00|2024.2|2023|2024.2|2023|2024.5|2023.3|2024|2022.8|31
1637863200000|2021-11-25 18:00:00|2024|2022.8|2024.2|2023|2024.5|2023.3|2024|2022.8|6
1637863500000|2021-11-25 18:05:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|0
1637864100000|2021-11-25 18:15:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2023.5|2022.3|21
1637865600000|2021-11-25 18:40:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|8
1637867700000|2021-11-25 19:15:00|||||||||1
1637869200000|2021-11-25 19:40:00|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|1
1637869500000|2021-11-25 19:45:00|2024.2|2023|2024|2022.8|2024.2|2023|2024|2022.8|0
1637870100000|2021-11-25 19:55:00|2024.2|2023|2024|2022.8|2024.2|2023|2024|2022.8|0
1637871600000|2021-11-25 20:20:00|2024.3|2022.3|2024.3|2022.3|2024.4|2022.4|2024.3|2022.3|1
1637872200000|2021-11-25 20:30:00|2024.4|2022.4|2024.4|2022.4|2024.4|2022.4|2024.4|2022.4|0
1637872500000|2021-11-25 20:35:00|2024.3|2022.3|2024.4|2022.4|2024.4|2022.4|2024.3|2022.3|0
1637873100000|2021-11-25 20:45:00|2026.1|2024.1|2026.1|2024.1|2026.1|2024.1|2026.1|2024.1|0
1637873400000|2021-11-25 20:50:00|2024.4|2022.4|2024.4|2022.4|2024.4|2022.4|2024.4|2022.4|15
1637873700000|2021-11-25 20:55:00|2024.5|2022.5|2024.5|2022.5|2024.5|2022.5|2024.5|2022.5|0
1637874000000|2021-11-25 21:00:00|||||||||11
1637881200000|2021-11-25 23:00:00|2024.2|2022.2|2022.7|2020.7|2024.3|2022.3|2022.7|2020.7|0
1637881500000|2021-11-25 23:05:00|2022.6|2020.6|2021.1|2019.1|2022.7|2020.7|2021|2019|0
1637881800000|2021-11-25 23:10:00|2021.2|2019.2|2020.7|2018.7|2021.6|2019.6|2020.7|2018.7|0
1637882100000|2021-11-25 23:15:00|2020.9|2018.9|2020.6|2018.6|2021.2|2019.2|2020.5|2018.5|0
1637882400000|2021-11-25 23:20:00|2020.5|2018.5|2020|2018|2020.6|2018.6|2019.7|2017.7|0
1637882700000|2021-11-25 23:25:00|2019.9|2017.9|2019.6|2017.6|2019.9|2017.9|2018.9|2016.9|0
1637883000000|2021-11-25 23:30:00|2019.8|2017.8|2016.4|2014.4|2019.8|2017.8|2015.6|2013.6|0
1637883300000|2021-11-25 23:35:00|2016.5|2014.5|2016.8|2014.8|2017.7|2015.7|2016.3|2014.3|0
1637883600000|2021-11-25 23:40:00|2016.6|2014.6|2018|2016|2018|2016|2016.4|2014.4|0
1637883900000|2021-11-25 23:45:00|2018.1|2016.1|2020|2018.8|2022.2|2021|2018|2016|736
1637884200000|2021-11-25 23:50:00|2019.5|2018.3|2018.5|2017.3|2020.5|2019.3|2018|2016.8|427
1637884500000|2021-11-25 23:55:00|2018.7|2017.5|2016.7|2015.5|2019|2017.8|2016.5|2015.3|480
1637884800000|2021-11-26 00:00:00|2016.5|2015.7|2009.3|2008.5|2016.8|2016|2008|2007.2|1929
1637885100000|2021-11-26 00:05:00|2008.8|2008|2003.8|2003|2009.3|2008.5|2002.8|2002|1336
1637885400000|2021-11-26 00:10:00|2004.3|2003.5|2001.3|2000.5|2004.8|2004|2000.3|1999.5|1091
1637885700000|2021-11-26 00:15:00|2000.8|2000|2000.3|1999.5|2005.8|2005|2000.3|1999.5|1197
1637886000000|2021-11-26 00:20:00|2000.8|2000|1998.8|1998|2000.8|2000|1997.8|1997|1077
1637886300000|2021-11-26 00:25:00|1998.5|1997.7|2000.8|2000|2001.3|2000.5|1996.8|1996|1204
1637886600000|2021-11-26 00:30:00|2000.3|1999.5|1998.8|1998|2001.3|2000.5|1997.8|1997|834
1637886900000|2021-11-26 00:35:00|1998.3|1997.5|1996.8|1996|1999.5|1998.7|1996.8|1996|447
1637887200000|2021-11-26 00:40:00|1996.3|1995.5|1996.8|1996|1997|1996.2|1995.3|1994.5|445
1637887500000|2021-11-26 00:45:00|1997|1996.2|1996.3|1995.5|1997.3|1996.5|1995.8|1995|360
1637887800000|2021-11-26 00:50:00|1995.8|1995|1993.3|1992.5|1995.8|1995|1992.8|1992|768
1637888100000|2021-11-26 00:55:00|1993.8|1993|1995.3|1994.5|1996.8|1996|1992.8|1992|949
1637888400000|2021-11-26 01:00:00|1995.8|1995|1993.8|1993|1996.3|1995.5|1993.8|1993|300
1637888700000|2021-11-26 01:05:00|1993.5|1992.7|1992.3|1991.5|1995.3|1994.5|1991.8|1991|627
1637889000000|2021-11-26 01:10:00|1992.5|1991.7|1990.3|1989.5|1992.8|1992|1990.3|1989.5|566
1637889300000|2021-11-26 01:15:00|1989.8|1989|1989|1988.2|1991.3|1990.5|1988.3|1987.5|733
1637889600000|2021-11-26 01:20:00|1988.8|1988|1991.8|1991|1992.3|1991.5|1988.8|1988|488
1637889900000|2021-11-26 01:25:00|1992.3|1991.5|1997.3|1996.5|1997.3|1996.5|1991.8|1991|1292
1637890200000|2021-11-26 01:30:00|1996.8|1996|1992.8|1992|1996.8|1996|1992.8|1992|661
1637890500000|2021-11-26 01:35:00|1993.3|1992.5|1989.8|1989|1993.3|1992.5|1989.3|1988.5|920
1637890800000|2021-11-26 01:40:00|1990.3|1989.5|1988.5|1987.7|1990.3|1989.5|1987.3|1986.5|622
1637891100000|2021-11-26 01:45:00|1988.8|1988|1991.3|1990.5|1991.3|1990.5|1988.3|1987.5|432
1637891400000|2021-11-26 01:50:00|1990.8|1990|1991.3|1990.5|1991.8|1991|1989.3|1988.5|499
1637891700000|2021-11-26 01:55:00|1990.8|1990|1990.3|1989.5|1991.8|1991|1989.8|1989|409
1637892000000|2021-11-26 02:00:00|1990.5|1989.7|1989|1988.2|1990.8|1990|1988.8|1988|481
1637892300000|2021-11-26 02:05:00|1989.3|1988.5|1990.3|1989.5|1990.3|1989.5|1988.3|1987.5|359
1637892600000|2021-11-26 02:10:00|1990|1989.2|1988.8|1988|1990|1989.2|1987.8|1987|340
1637892900000|2021-11-26 02:15:00|1988.3|1987.5|1988.8|1988|1988.8|1988|1986.8|1986|496
1637893200000|2021-11-26 02:20:00|1989.3|1988.5|1987.3|1986.5|1989.3|1988.5|1986.8|1986|405
1637893500000|2021-11-26 02:25:00|1986.8|1986|1987.3|1986.5|1987.8|1987|1986.3|1985.5|547
1637893800000|2021-11-26 02:30:00|1986.8|1986|1986.3|1985.5|1987.3|1986.5|1985.3|1984.5|529
1637894100000|2021-11-26 02:35:00|1985.8|1985|1985.8|1985|1987.3|1986.5|1985.3|1984.5|262
1637894400000|2021-11-26 02:40:00|1985.3|1984.5|1986.8|1986|1986.8|1986|1985.3|1984.5|178
1637894700000|2021-11-26 02:45:00|1987.3|1986.5|1985.8|1985|1987.3|1986.5|1985.3|1984.5|210
1637895000000|2021-11-26 02:50:00|1985.5|1984.7|1983.3|1982.5|1985.8|1985|1983.3|1982.5|535
1637895300000|2021-11-26 02:55:00|1983.8|1983|1983.3|1982.5|1984.8|1984|1981.8|1981|666
1637895600000|2021-11-26 03:00:00|1982.8|1982|1982.3|1981.5|1983.3|1982.5|1981.8|1981|166
1637895900000|2021-11-26 03:05:00|1981.8|1981|1982.8|1982|1983.3|1982.5|1981.3|1980.5|298
1637896200000|2021-11-26 03:10:00|1983.3|1982.5|1984.3|1983.5|1984.8|1984|1981.8|1981|373
1637896500000|2021-11-26 03:15:00|1984.8|1984|1984.3|1983.5|1984.8|1984|1983.3|1982.5|171
1637896800000|2021-11-26 03:20:00|1983.8|1983|1982.8|1982|1983.8|1983|1982.3|1981.5|325
1637897100000|2021-11-26 03:25:00|1982.3|1981.5|1983.3|1982.5|1983.3|1982.5|1980.8|1980|378
1637897400000|2021-11-26 03:30:00|1983.8|1983|1984|1983.2|1984.8|1984|1982.5|1981.7|717
1637897700000|2021-11-26 03:35:00|1984.3|1983.5|1978.3|1977.5|1984.3|1983.5|1978.3|1977.5|1278
1637898000000|2021-11-26 03:40:00|1978.8|1978|1978.8|1978|1979.8|1979|1977.3|1976.5|741
1637898300000|2021-11-26 03:45:00|1979|1978.2|1978.8|1978|1979.8|1979|1977.3|1976.5|550
1637898600000|2021-11-26 03:50:00|1979.3|1978.5|1977.3|1976.5|1979.8|1979|1977.3|1976.5|479
1637898900000|2021-11-26 03:55:00|1977.8|1977|1978.8|1978|1979.3|1978.5|1976.3|1975.5|796
1637899200000|2021-11-26 04:00:00|1978.5|1977.7|1977.8|1977|1980.8|1980|1977.8|1977|650
1637899500000|2021-11-26 04:05:00|1977.3|1976.5|1977.3|1976.5|1977.8|1977|1976.8|1976|493
1637899800000|2021-11-26 04:10:00|1977.8|1977|1976.8|1976|1978.3|1977.5|1976.3|1975.5|537
1637900100000|2021-11-26 04:15:00|1977.3|1976.5|1977.3|1976.5|1977.8|1977|1976.8|1976|476
1637900400000|2021-11-26 04:20:00|1977.8|1977|1979.3|1978.5|1980.8|1980|1977.8|1977|433
1637900700000|2021-11-26 04:25:00|1979.8|1979|1982.8|1982|1983.3|1982.5|1979.5|1978.7|582
1637901000000|2021-11-26 04:30:00|1983.3|1982.5|1984.8|1984|1985.8|1985|1983|1982.2|984
1637901300000|2021-11-26 04:35:00|1985.3|1984.5|1985.3|1984.5|1986.3|1985.5|1983.3|1982.5|784
1637901600000|2021-11-26 04:40:00|1984.8|1984|1983.3|1982.5|1985.3|1984.5|1982.8|1982|326
1637901900000|2021-11-26 04:45:00|1983.8|1983|1981.3|1980.5|1983.8|1983|1980.8|1980|615
1637902200000|2021-11-26 04:50:00|1980.8|1980|1980.3|1979.5|1981.3|1980.5|1979.8|1979|690
1637902500000|2021-11-26 04:55:00|1980|1979.2|1982.8|1982|1983.8|1983|1979.8|1979|605
1637902800000|2021-11-26 05:00:00|1982.3|1981.5|1980.8|1980|1982.8|1982|1980.3|1979.5|536
1637903100000|2021-11-26 05:05:00|1981.3|1980.5|1981.8|1981|1981.8|1981|1980.3|1979.5|490
1637903400000|2021-11-26 05:10:00|1982.3|1981.5|1982.3|1981.5|1982.8|1982|1981.8|1981|384
1637903700000|2021-11-26 05:15:00|1982.5|1981.7|1980.8|1980|1982.5|1981.7|1980.3|1979.5|469
1637904000000|2021-11-26 05:20:00|1981.3|1980.5|1981.8|1981|1982.3|1981.5|1981.3|1980.5|436
1637904300000|2021-11-26 05:25:00|1982.3|1981.5|1980.8|1980|1982.3|1981.5|1980.8|1980|370
1637904600000|2021-11-26 05:30:00|1980.3|1979.5|1981.3|1980.5|1981.8|1981|1980.3|1979.5|652
1637904900000|2021-11-26 05:35:00|1981.8|1981|1982.3|1981.5|1983.3|1982.5|1981.8|1981|1082
1637905200000|2021-11-26 05:40:00|1982.8|1982|1983.8|1983|1984.3|1983.5|1981.3|1980.5|851
1637905500000|2021-11-26 05:45:00|1983.3|1982.5|1984.3|1983.5|1986.3|1985.5|1983.3|1982.5|1243
1637905800000|2021-11-26 05:50:00|1984|1983.2|1984.3|1983.5|1986.8|1986|1982.8|1982|1311
1637906100000|2021-11-26 05:55:00|1984.8|1984|1984.3|1983.5|1987.8|1987|1984.3|1983.5|3746
1637906400000|2021-11-26 06:00:00|1984.2|1983.4|1982.7|1981.9|1985.2|1984.4|1982.2|1981.4|3165
1637906700000|2021-11-26 06:05:00|1982.9|1982.1|1984.9|1984.1|1985.2|1984.4|1982.7|1981.9|769
1637907000000|2021-11-26 06:10:00|1985.2|1982.9|1988.7|1986.7|1988.7|1986.7|1985.1|1982.9|4
1637907300000|2021-11-26 06:15:00|1988.5|1986.5|1988.3|1986.3|1988.6|1986.6|1987.2|1985.2|914
1637907600000|2021-11-26 06:20:00|1988.4|1986.4|1988.6|1986.6|1989.8|1987.8|1988.4|1986.4|0
1637907900000|2021-11-26 06:25:00|1988.5|1986.5|1986.5|1984.5|1989.3|1987.3|1986.1|1984.1|0
1637908200000|2021-11-26 06:30:00|1985.9|1983.9|1986.2|1984.2|1986.4|1984.4|1983.2|1981.2|0
1637908500000|2021-11-26 06:35:00|1986.1|1984.1|1983.3|1981.3|1986.1|1984.1|1983|1981|0
1637908800000|2021-11-26 06:40:00|1983.1|1981.1|1985.2|1983.2|1985.8|1983.8|1982.4|1980.4|0
1637909100000|2021-11-26 06:45:00|1985.3|1983.3|1984.8|1982.8|1986.8|1984.8|1984|1982|0
1637909400000|2021-11-26 06:50:00|1985|1983|1985.7|1983.7|1985.9|1983.9|1984.8|1982.8|0
1637909700000|2021-11-26 06:55:00|1985.8|1983.8|1984.6|1982.6|1986.4|1984.4|1984.6|1982.6|0
1637910000000|2021-11-26 07:00:00|1984.3|1982.3|1980.6|1978.6|1984.4|1982.4|1980.4|1978.4|0
1637910300000|2021-11-26 07:05:00|1980.8|1978.8|1975|1973|1980.9|1978.9|1972.3|1970.3|0
1637910600000|2021-11-26 07:10:00|1974.9|1972.9|1978.4|1976.4|1979.1|1977.1|1973.8|1971.8|0
1637910900000|2021-11-26 07:15:00|1978.3|1976.3|1977.9|1975.9|1980.3|1978.3|1977.1|1975.1|0
1637911200000|2021-11-26 07:20:00|1977.8|1975.8|1977.8|1975.8|1979.7|1977.7|1977.8|1975.8|0
1637911500000|2021-11-26 07:25:00|1977.9|1975.9|1974.3|1972.3|1978.1|1976.1|1973.6|1971.6|0
1637911800000|2021-11-26 07:30:00|1974.4|1972.4|1982.4|1981.2|1982.4|1981.2|1974.4|1972.4|1248
1637912100000|2021-11-26 07:35:00|1982.9|1981.7|1977.9|1976.7|1983.1|1981.9|1977.4|1976.2|451
1637912400000|2021-11-26 07:40:00|1978.1|1976.9|1975.6|1974.4|1978.1|1976.9|1974.6|1973.4|421
1637912700000|2021-11-26 07:45:00|1975.4|1974.2|1973.9|1972.7|1975.9|1974.7|1970.9|1969.7|497
1637913000000|2021-11-26 07:50:00|1973.6|1972.4|1972.4|1971.2|1974.4|1973.2|1971.9|1970.7|392
1637913300000|2021-11-26 07:55:00|1972.9|1971.7|1972.9|1971.7|1974.9|1973.7|1971.9|1970.7|573
1637913600000|2021-11-26 08:00:00|1972.4|1971.2|1968.9|1967.7|1973.9|1972.7|1968.9|1967.7|976
1637913900000|2021-11-26 08:05:00|1968.6|1967.4|1968.4|1967.2|1970.4|1969.2|1966.9|1965.7|784
1637914200000|2021-11-26 08:10:00|1968.9|1967.7|1970.4|1969.2|1971.6|1970.4|1967.9|1966.7|540
1637914500000|2021-11-26 08:15:00|1969.9|1968.7|1965.9|1964.7|1969.9|1968.7|1964.4|1963.2|693
1637914800000|2021-11-26 08:20:00|1965.4|1964.2|1963.9|1962.7|1967.4|1966.2|1959.9|1958.7|1126
1637915100000|2021-11-26 08:25:00|1963.4|1962.2|1963.4|1962.2|1964.9|1963.7|1961.4|1960.2|555
1637915400000|2021-11-26 08:30:00|1962.9|1961.7|1962.9|1961.7|1967.9|1966.7|1962.9|1961.7|484
1637915700000|2021-11-26 08:35:00|1963.4|1962.2|1966.4|1965.2|1967.1|1965.9|1961.9|1960.7|302
1637916000000|2021-11-26 08:40:00|1965.9|1964.7|1970.4|1969.2|1970.4|1969.2|1965.9|1964.7|450
1637916300000|2021-11-26 08:45:00|1969.9|1968.7|1968.4|1967.2|1970.4|1969.2|1967.9|1966.7|271
1637916600000|2021-11-26 08:50:00|1968.9|1967.7|1970.9|1969.7|1971.4|1970.2|1967.9|1966.7|188
1637916900000|2021-11-26 08:55:00|1971.4|1970.2|1972.9|1971.7|1974.4|1973.2|1970.9|1969.7|409
1637917200000|2021-11-26 09:00:00|1973.4|1972.2|1968.9|1967.7|1973.4|1972.2|1968.4|1967.2|355
1637917500000|2021-11-26 09:05:00|1969.4|1968.2|1967.4|1966.2|1970.9|1969.7|1965.4|1964.2|338
1637917800000|2021-11-26 09:10:00|1967.6|1966.4|1970.4|1969.2|1970.9|1969.7|1966.9|1965.7|182
1637918100000|2021-11-26 09:15:00|1970.6|1969.4|1966.4|1965.2|1970.6|1969.4|1965.4|1964.2|194
1637918400000|2021-11-26 09:20:00|1966.6|1965.4|1967.6|1966.4|1969.9|1968.7|1966.6|1965.4|103
1637918700000|2021-11-26 09:25:00|1967.9|1966.7|1966.9|1965.7|1969.4|1968.2|1965.9|1964.7|124
1637919000000|2021-11-26 09:30:00|1966.6|1965.4|1966.9|1965.7|1968.9|1967.7|1965.9|1964.7|216
1637919300000|2021-11-26 09:35:00|1966.6|1965.4|1968.1|1966.9|1968.4|1967.2|1964.4|1963.2|149
1637919600000|2021-11-26 09:40:00|1968.4|1967.2|1967.4|1966.2|1968.9|1967.7|1966.9|1965.7|289
1637919900000|2021-11-26 09:45:00|1967.9|1966.7|1967.9|1966.7|1970.1|1968.9|1966.9|1965.7|269
1637920200000|2021-11-26 09:50:00|1968.1|1966.9|1967.4|1966.2|1968.9|1967.7|1965.9|1964.7|178
1637920500000|2021-11-26 09:55:00|1967.9|1966.7|1965.4|1964.2|1968.4|1967.2|1964.9|1963.7|228
1637920800000|2021-11-26 10:00:00|1965.9|1964.7|1968.4|1967.2|1968.9|1967.7|1965.9|1964.7|257
1637921100000|2021-11-26 10:05:00|1967.9|1966.7|1969.1|1967.9|1969.4|1968.2|1967.1|1965.9|165
1637921400000|2021-11-26 10:10:00|1969.4|1968.2|1969.4|1968.2|1970.4|1969.2|1968.9|1967.7|171
1637921700000|2021-11-26 10:15:00|1969.9|1968.7|1967.4|1966.2|1970.4|1969.2|1967.4|1966.2|265
1637922000000|2021-11-26 10:20:00|1966.9|1965.7|1967.9|1966.7|1969.4|1968.2|1966.4|1965.2|257
1637922300000|2021-11-26 10:25:00|1967.6|1966.4|1969.4|1968.2|1970.4|1969.2|1966.9|1965.7|248
1637922600000|2021-11-26 10:30:00|1968.9|1967.7|1967.9|1966.7|1969.4|1968.2|1967.1|1965.9|202
1637922900000|2021-11-26 10:35:00|1967.6|1966.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|136
1637923200000|2021-11-26 10:40:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|94
1637923500000|2021-11-26 10:45:00|1966.9|1965.7|1965.1|1963.9|1966.9|1965.7|1964.9|1963.7|181
1637923800000|2021-11-26 10:50:00|1965.4|1964.2|1966.1|1964.9|1966.4|1965.2|1963.9|1962.7|118
1637924100000|2021-11-26 10:55:00|1966.4|1965.2|1966.4|1965.2|1967.4|1966.2|1965.4|1964.2|243
1637924400000|2021-11-26 11:00:00|1965.9|1964.7|1966.9|1965.7|1967.1|1965.9|1964.4|1963.2|335
1637924700000|2021-11-26 11:05:00|1966.6|1965.4|1968.9|1967.7|1969.4|1968.2|1966.4|1965.2|272
1637925000000|2021-11-26 11:10:00|1968.6|1967.4|1968.4|1967.2|1969.4|1968.2|1966.9|1965.7|247
1637925300000|2021-11-26 11:15:00|1968.6|1967.4|1967.9|1966.7|1969.4|1968.2|1967.6|1966.4|85
1637925600000|2021-11-26 11:20:00|1968.4|1967.2|1968.4|1967.2|1969.9|1968.7|1967.9|1966.7|194
1637925900000|2021-11-26 11:25:00|1968.6|1967.4|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|72
1637926200000|2021-11-26 11:30:00|1968.6|1967.4|1966.4|1965.2|1968.9|1967.7|1965.9|1964.7|135
1637926500000|2021-11-26 11:35:00|1965.9|1964.7|1966.4|1965.2|1966.9|1965.7|1964.9|1963.7|90
1637926800000|2021-11-26 11:40:00|1966.6|1965.4|1967.4|1966.2|1968.4|1967.2|1966.6|1965.4|70
1637927100000|2021-11-26 11:45:00|1967.1|1965.9|1965.4|1964.2|1967.4|1966.2|1965.1|1963.9|129
1637927400000|2021-11-26 11:50:00|1964.9|1963.7|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|52
1637927700000|2021-11-26 11:55:00|1965.6|1964.4|1964.4|1963.2|1965.6|1964.4|1964.4|1963.2|108
1637928000000|2021-11-26 12:00:00|1963.9|1962.7|1966.9|1965.7|1966.9|1965.7|1963.9|1962.7|119
1637928300000|2021-11-26 12:05:00|1966.6|1965.4|1967.6|1966.4|1968.4|1967.2|1965.9|1964.7|117
1637928600000|2021-11-26 12:10:00|1967.4|1966.2|1968.9|1967.7|1969.4|1968.2|1966.9|1965.7|125
1637928900000|2021-11-26 12:15:00|1969.4|1968.2|1969.1|1967.9|1969.9|1968.7|1968.4|1967.2|79
1637929200000|2021-11-26 12:20:00|1968.9|1967.7|1966.9|1965.7|1969.6|1968.4|1966.9|1965.7|68
1637929500000|2021-11-26 12:25:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|132
1637929800000|2021-11-26 12:30:00|1967.1|1965.9|1967.4|1966.2|1968.9|1967.7|1966.9|1965.7|124
1637930100000|2021-11-26 12:35:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|102
1637930400000|2021-11-26 12:40:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|79
1637930700000|2021-11-26 12:45:00|1967.9|1966.7|1968.4|1967.2|1969.4|1968.2|1967.4|1966.2|92
1637931000000|2021-11-26 12:50:00|1968.1|1966.9|1966.6|1965.4|1968.1|1966.9|1966.4|1965.2|53
1637931300000|2021-11-26 12:55:00|1966.9|1965.7|1966.1|1964.9|1966.9|1965.7|1965.4|1964.2|78
1637931600000|2021-11-26 13:00:00|1965.9|1964.7|1966.6|1965.4|1966.9|1965.7|1965.4|1964.2|99
1637931900000|2021-11-26 13:05:00|1966.4|1965.2|1967.4|1966.2|1968.4|1967.2|1965.9|1964.7|109
1637932200000|2021-11-26 13:10:00|1967.1|1965.9|1965.9|1964.7|1967.9|1966.7|1965.9|1964.7|49
1637932500000|2021-11-26 13:15:00|1966.1|1964.9|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|55
1637932800000|2021-11-26 13:20:00|1965.6|1964.4|1966.9|1965.7|1967.1|1965.9|1964.9|1963.7|60
1637933100000|2021-11-26 13:25:00|1967.1|1965.9|1965.9|1964.7|1967.1|1965.9|1965.4|1964.2|67
1637933400000|2021-11-26 13:30:00|1965.6|1964.4|1964.9|1963.7|1965.6|1964.4|1964.4|1963.2|37
1637933700000|2021-11-26 13:35:00|1965.1|1963.9|1963.9|1962.7|1965.1|1963.9|1963.9|1962.7|346
1637934000000|2021-11-26 13:40:00|1963.6|1962.4|1961.4|1960.2|1963.9|1962.7|1961.1|1959.9|262
1637934300000|2021-11-26 13:45:00|1960.9|1959.7|1960.4|1959.2|1961.9|1960.7|1960.1|1958.9|157
1637934600000|2021-11-26 13:50:00|1959.9|1958.7|1961.1|1959.9|1961.4|1960.2|1959.9|1958.7|102
1637934900000|2021-11-26 13:55:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.1|1959.9|51
1637935200000|2021-11-26 14:00:00|1961.4|1960.2|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|25
1637935500000|2021-11-26 14:05:00|1962.1|1960.9|1962.9|1961.7|1963.4|1962.2|1961.9|1960.7|33
1637935800000|2021-11-26 14:10:00|1963.1|1961.9|1963.4|1962.2|1964.9|1963.7|1962.9|1961.7|75
1637936100000|2021-11-26 14:15:00|1962.9|1961.7|1961.9|1960.7|1963.9|1962.7|1961.9|1960.7|49
1637936400000|2021-11-26 14:20:00|1962.4|1961.2|1962.9|1961.7|1963.1|1961.9|1961.9|1960.7|80
1637936700000|2021-11-26 14:25:00|1962.6|1961.4|1963.4|1962.2|1963.4|1962.2|1961.4|1960.2|83
1637937000000|2021-11-26 14:30:00|1963.1|1961.9|1965.9|1964.7|1966.4|1965.2|1962.4|1961.2|312
1637937300000|2021-11-26 14:35:00|1966.1|1964.9|1964.4|1963.2|1967.4|1966.2|1963.4|1962.2|266
1637937600000|2021-11-26 14:40:00|1963.9|1962.7|1959.4|1958.2|1964.6|1963.4|1958.9|1957.7|209
1637937900000|2021-11-26 14:45:00|1959.1|1957.9|1955.9|1954.7|1959.1|1957.9|1955.4|1954.2|521
1637938200000|2021-11-26 14:50:00|1956.4|1955.2|1957.9|1956.7|1959.9|1958.7|1955.4|1954.2|192
1637938500000|2021-11-26 14:55:00|1957.6|1956.4|1957.9|1956.7|1958.9|1957.7|1955.9|1954.7|151
1637938800000|2021-11-26 15:00:00|1957.4|1956.2|1955.4|1954.2|1957.9|1956.7|1955.4|1954.2|169
1637939100000|2021-11-26 15:05:00|1955.6|1954.4|1954.9|1953.7|1956.4|1955.2|1954.4|1953.2|197
1637939400000|2021-11-26 15:10:00|1954.4|1953.2|1952.4|1951.2|1954.9|1953.7|1951.9|1950.7|173
1637939700000|2021-11-26 15:15:00|1952.1|1950.9|1952.9|1951.7|1953.4|1952.2|1950.4|1949.2|395
1637940000000|2021-11-26 15:20:00|1952.4|1951.2|1954.9|1953.7|1955.9|1954.7|1952.4|1951.2|199
1637940300000|2021-11-26 15:25:00|1955.4|1954.2|1954.9|1953.7|1955.9|1954.7|1953.9|1952.7|180
1637940600000|2021-11-26 15:30:00|1955.1|1953.9|1953.9|1952.7|1955.1|1953.9|1952.4|1951.2|150
1637940900000|2021-11-26 15:35:00|1954.4|1953.2|1952.9|1951.7|1955.4|1954.2|1952.9|1951.7|205
1637941200000|2021-11-26 15:40:00|1952.4|1951.2|1951.9|1950.7|1953.9|1952.7|1949.9|1948.7|332
1637941500000|2021-11-26 15:45:00|1951.6|1950.4|1951.9|1950.7|1952.4|1951.2|1949.6|1948.4|294
1637941800000|2021-11-26 15:50:00|1951.6|1950.4|1948.9|1947.7|1952.4|1951.2|1948.9|1947.7|393
1637942100000|2021-11-26 15:55:00|1949.1|1947.9|1949.9|1948.7|1950.9|1949.7|1948.4|1947.2|453
1637942400000|2021-11-26 16:00:00|1949.4|1948.2|1948.9|1947.7|1949.9|1948.7|1948.4|1947.2|364
1637942700000|2021-11-26 16:05:00|1949.1|1947.9|1947.4|1946.2|1950.9|1949.7|1946.4|1945.2|1718
1637943000000|2021-11-26 16:10:00|1947.9|1946.7|1941.4|1940.2|1947.9|1946.7|1941.4|1940.2|2378
1637943300000|2021-11-26 16:15:00|1941.9|1940.7|1939.9|1938.7|1941.9|1940.7|1936.9|1935.7|1100
1637943600000|2021-11-26 16:20:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1937.4|1936.2|429
1637943900000|2021-11-26 16:25:00|1939.1|1937.9|1938.4|1937.2|1940.9|1939.7|1938.4|1937.2|427
1637944200000|2021-11-26 16:30:00|1938.1|1936.9|1938.4|1937.2|1939.9|1938.7|1937.9|1936.7|406
1637944500000|2021-11-26 16:35:00|1938.6|1937.4|1940.6|1939.4|1941.6|1940.4|1937.9|1936.7|270
1637944800000|2021-11-26 16:40:00|1940.4|1939.2|1938.9|1937.7|1940.9|1939.7|1937.9|1936.7|269
1637945100000|2021-11-26 16:45:00|1939.4|1938.2|1936.9|1935.7|1939.4|1938.2|1935.9|1934.7|561
1637945400000|2021-11-26 16:50:00|1937.4|1936.2|1932.9|1931.7|1937.9|1936.7|1932.9|1931.7|308
1637945700000|2021-11-26 16:55:00|1933.1|1931.9|1934.6|1933.4|1935.6|1934.4|1932.4|1931.2|260
1637946000000|2021-11-26 17:00:00|1934.4|1933.2|1936.9|1935.7|1937.4|1936.2|1934.4|1933.2|254
1637946300000|2021-11-26 17:05:00|1937.4|1936.2|1938.4|1937.2|1938.9|1937.7|1936.9|1935.7|271
1637946600000|2021-11-26 17:10:00|1938.1|1936.9|1937.9|1936.7|1940.4|1939.2|1937.9|1936.7|229
1637946900000|2021-11-26 17:15:00|1938.1|1936.9|1935.4|1934.2|1938.4|1937.2|1935.4|1934.2|237
1637947200000|2021-11-26 17:20:00|1935.9|1934.7|1938.4|1937.2|1938.6|1937.4|1935.4|1934.2|212
1637947500000|2021-11-26 17:25:00|1938.1|1936.9|1940.9|1939.7|1941.1|1939.9|1937.9|1936.7|218
1637947800000|2021-11-26 17:30:00|1940.6|1939.4|1940.4|1939.2|1941.4|1940.2|1939.4|1938.2|200
1637948100000|2021-11-26 17:35:00|1940.6|1939.4|1942.6|1941.4|1943.9|1942.7|1940.4|1939.2|270
1637948400000|2021-11-26 17:40:00|1942.9|1941.7|1941.9|1940.7|1943.4|1942.2|1940.4|1939.2|206
1637948700000|2021-11-26 17:45:00|1941.4|1940.2|1935.9|1934.7|1941.6|1940.4|1935.9|1934.7|233
1637949000000|2021-11-26 17:50:00|1935.4|1934.2|1932.4|1931.2|1935.9|1934.7|1932.4|1931.2|415
1637949300000|2021-11-26 17:55:00|1931.9|1930.7|1934.9|1933.7|1938.4|1937.2|1931.9|1930.7|305
1637949600000|2021-11-26 18:00:00|1935.1|1933.9|1934.6|1933.4|1936.1|1934.9|1933.9|1932.7|196
1637949900000|2021-11-26 18:05:00|1934.9|1933.7|1930.6|1929.4|1934.9|1933.7|1929.9|1928.7|174
1637950200000|2021-11-26 18:10:00|1930.9|1929.7|1928.9|1927.7|1932.1|1930.9|1928.1|1926.9|69
1637950500000|2021-11-26 18:15:00|1928.6|1927.4|1929.6|1928.4|1930.4|1929.2|1928.4|1927.2|105
1637950800000|2021-11-26 18:20:00|1929.4|1928.2|1926.1|1924.9|1929.6|1928.4|1923.1|1921.9|120
1637951100000|2021-11-26 18:25:00|1926.6|1925.4|1926.9|1925.7|1928.4|1927.2|1925.9|1924.7|55
1637951400000|2021-11-26 18:30:00|1927.6|1926.4|1925.4|1924.2|1927.6|1926.4|1925.4|1924.2|42
1637951700000|2021-11-26 18:35:00|1925.6|1924.4|1926.1|1924.9|1926.4|1925.2|1925.4|1924.2|1
1637952000000|2021-11-26 18:40:00|1925.9|1924.7|1926.6|1925.4|1926.6|1925.4|1925.4|1924.2|19
1637952300000|2021-11-26 18:45:00|1926.9|1925.7|1927.6|1926.4|1927.9|1926.7|1926.9|1925.7|5
1637952600000|2021-11-26 18:50:00|1927.4|1926.2|1928.6|1927.4|1929.1|1927.9|1927.1|1925.9|25
1637952900000|2021-11-26 18:55:00|1928.9|1927.7|1927.9|1926.7|1928.9|1927.7|1926.9|1925.7|9
1637953200000|2021-11-26 19:00:00|1927.4|1926.2|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|19
1637953500000|2021-11-26 19:05:00|1927.1|1925.9|1927.1|1925.9|1927.4|1926.2|1926.9|1925.7|6
1637953800000|2021-11-26 19:10:00|1926.6|1925.4|1925.9|1924.7|1926.6|1925.4|1925.9|1924.7|18
1637954100000|2021-11-26 19:15:00|1926.4|1925.2|1924.9|1923.7|1926.9|1925.7|1924.9|1923.7|11
1637954400000|2021-11-26 19:20:00|1924.4|1923.2|1899.6|1898.4|1924.4|1923.2|1899.4|1898.2|176
1637954700000|2021-11-26 19:25:00|1900.1|1898.9|1911.6|1910.4|1913.4|1912.2|1900.1|1898.9|84
1637955000000|2021-11-26 19:30:00|1911.9|1910.7|1908.9|1907.7|1912.1|1910.9|1908.1|1906.9|30
1637955300000|2021-11-26 19:35:00|1908.1|1906.9|1910.9|1909.7|1910.9|1909.7|1907.4|1906.2|10
1637955600000|2021-11-26 19:40:00|1910.6|1909.4|1914.1|1912.9|1914.1|1912.9|1910.6|1909.4|12
1637955900000|2021-11-26 19:45:00|1913.9|1912.7|1914.9|1913.7|1915.1|1913.9|1913.4|1912.2|42
1637956200000|2021-11-26 19:50:00|1914.6|1913.4|1911.4|1910.2|1914.6|1913.4|1911.4|1910.2|102
1637956500000|2021-11-26 19:55:00|1911.1|1909.9|1909.6|1908.4|1911.1|1909.9|1904.9|1903.7|138
1637956800000|2021-11-26 20:00:00|1909.4|1908.2|1907.4|1906.2|1909.4|1908.2|1906.9|1905.7|97
1637957100000|2021-11-26 20:05:00|1907.1|1905.9|1907.9|1906.7|1909.6|1908.4|1907.1|1905.9|28
1637957400000|2021-11-26 20:10:00|1908.1|1906.9|1910.9|1909.7|1910.9|1909.7|1908.1|1906.9|31
1637957700000|2021-11-26 20:15:00|1911.1|1909.9|1912.6|1911.4|1913.6|1912.4|1910.9|1909.7|44
1637958000000|2021-11-26 20:20:00|1912.8|1910.8|1912.8|1910.8|1912.8|1910.8|1912.7|1910.7|71
1637958300000|2021-11-26 20:25:00|1912.9|1910.9|1912.6|1910.6|1912.9|1910.9|1912.6|1910.6|48
1637958600000|2021-11-26 20:30:00|1912.7|1910.7|1912.8|1910.8|1912.9|1910.9|1912.6|1910.6|13
1637958900000|2021-11-26 20:35:00|1912.9|1910.9|1912.9|1910.9|1912.9|1910.9|1912.9|1910.9|19
1637959200000|2021-11-26 20:40:00|1913|1911|1913|1911|1913|1911|1913|1911|18
1637959500000|2021-11-26 20:45:00|1913.1|1911.1|1913.1|1911.1|1913.1|1911.1|1913|1911|10
1637959800000|2021-11-26 20:50:00|1913.2|1911.2|1913.2|1911.2|1913.2|1911.2|1913.2|1911.2|40
1637960100000|2021-11-26 20:55:00|1913.1|1911.1|1913.4|1911.4|1913.4|1911.4|1913.1|1911.1|0
1638140400000|2021-11-28 23:00:00|1922.8|1920.8|1922.3|1920.3|1923.6|1921.6|1920.6|1918.6|0
1638140700000|2021-11-28 23:05:00|1921.7|1919.7|1928.6|1926.6|1929.9|1927.9|1920.8|1918.8|0
1638141000000|2021-11-28 23:10:00|1928.7|1926.7|1927.2|1925.2|1929.5|1927.5|1926.2|1924.2|0
1638141300000|2021-11-28 23:15:00|1927.1|1925.1|1928.5|1926.5|1929|1927|1926.9|1924.9|0
1638141600000|2021-11-28 23:20:00|1928.6|1926.6|1932.2|1930.2|1932.2|1930.2|1928.6|1926.6|0
1638141900000|2021-11-28 23:25:00|1932|1930|1928.4|1926.4|1932.2|1930.2|1927.5|1925.5|0
1638142200000|2021-11-28 23:30:00|1928.3|1926.3|1931.9|1929.9|1935.5|1933.5|1928.3|1926.3|0
1638142500000|2021-11-28 23:35:00|1931.5|1929.5|1934.2|1932.2|1934.6|1932.6|1931.3|1929.3|0
1638142800000|2021-11-28 23:40:00|1934.3|1932.3|1929.2|1927.2|1935.5|1933.5|1928.2|1926.2|0
1638143100000|2021-11-28 23:45:00|1929|1927|1946.9|1945.7|1951.6|1950.4|1927.9|1925.9|2024
1638143400000|2021-11-28 23:50:00|1946.6|1945.4|1950.4|1949.2|1951.9|1950.7|1946.6|1945.4|824
1638143700000|2021-11-28 23:55:00|1949.9|1948.7|1951.9|1950.7|1952.4|1951.2|1948.9|1947.7|659
1638144000000|2021-11-29 00:00:00|1951.7|1950.9|1950.7|1949.9|1955.2|1954.4|1949.2|1948.4|2831
1638144300000|2021-11-29 00:05:00|1950.2|1949.4|1955.2|1954.4|1955.7|1954.9|1948.7|1947.9|1528
1638144600000|2021-11-29 00:10:00|1955.7|1954.9|1958.2|1957.4|1960.7|1959.9|1955.2|1954.4|1651
1638144900000|2021-11-29 00:15:00|1958.7|1957.9|1962.7|1961.9|1962.7|1961.9|1955.7|1954.9|1083
1638145200000|2021-11-29 00:20:00|1962.2|1961.4|1957.2|1956.4|1962.7|1961.9|1957.2|1956.4|1607
1638145500000|2021-11-29 00:25:00|1956.7|1955.9|1955.7|1954.9|1958.7|1957.9|1955.7|1954.9|1060
1638145800000|2021-11-29 00:30:00|1955.2|1954.4|1961.7|1960.9|1962.7|1961.9|1954.2|1953.4|1051
1638146100000|2021-11-29 00:35:00|1961.2|1960.4|1959.7|1958.9|1964.2|1963.4|1959.7|1958.9|999
1638146400000|2021-11-29 00:40:00|1959.2|1958.4|1954.2|1953.4|1959.7|1958.9|1954.2|1953.4|931
1638146700000|2021-11-29 00:45:00|1954.7|1953.9|1958.7|1957.9|1958.7|1957.9|1954.7|1953.9|757
1638147000000|2021-11-29 00:50:00|1958.2|1957.4|1960.7|1959.9|1961.2|1960.4|1957.7|1956.9|795
1638147300000|2021-11-29 00:55:00|1960.2|1959.4|1958.7|1957.9|1960.7|1959.9|1958.2|1957.4|557
1638147600000|2021-11-29 01:00:00|1959.2|1958.4|1962.7|1961.9|1962.7|1961.9|1958.2|1957.4|1013
1638147900000|2021-11-29 01:05:00|1962.2|1961.4|1963.7|1962.9|1964.7|1963.9|1961.2|1960.4|736
1638148200000|2021-11-29 01:10:00|1964.2|1963.4|1965.7|1964.9|1966.2|1965.4|1962.7|1961.9|777
1638148500000|2021-11-29 01:15:00|1965.2|1964.4|1961.2|1960.4|1965.4|1964.6|1960.7|1959.9|796
1638148800000|2021-11-29 01:20:00|1961.7|1960.9|1963.2|1962.4|1964.2|1963.4|1960.7|1959.9|704
1638149100000|2021-11-29 01:25:00|1963.7|1962.9|1963.2|1962.4|1963.7|1962.9|1961.7|1960.9|478
1638149400000|2021-11-29 01:30:00|1963.7|1962.9|1965.2|1964.4|1965.2|1964.4|1961.7|1960.9|630
1638149700000|2021-11-29 01:35:00|1964.7|1963.9|1965.2|1964.4|1966.7|1965.9|1964.7|1963.9|613
1638150000000|2021-11-29 01:40:00|1964.9|1964.1|1970.2|1969.4|1970.2|1969.4|1964.7|1963.9|708
1638150300000|2021-11-29 01:45:00|1970.7|1969.9|1972.2|1971.4|1972.2|1971.4|1969.2|1968.4|879
1638150600000|2021-11-29 01:50:00|1972.7|1971.9|1976.2|1975.4|1976.2|1975.4|1972.2|1971.4|1106
1638150900000|2021-11-29 01:55:00|1976.7|1975.9|1976.7|1975.9|1978.2|1977.4|1975.7|1974.9|642
1638151200000|2021-11-29 02:00:00|1976.4|1975.6|1976.7|1975.9|1979.2|1978.4|1976.2|1975.4|1110
1638151500000|2021-11-29 02:05:00|1976.2|1975.4|1970.2|1969.4|1977.2|1976.4|1969.7|1968.9|2353
1638151800000|2021-11-29 02:10:00|1969.7|1968.9|1974.7|1973.9|1975.2|1974.4|1969.7|1968.9|546
1638152100000|2021-11-29 02:15:00|1975.2|1974.4|1977.2|1976.4|1978.2|1977.4|1974.7|1973.9|678
1638152400000|2021-11-29 02:20:00|1977.4|1976.6|1977.7|1976.9|1978.7|1977.9|1976.7|1975.9|517
1638152700000|2021-11-29 02:25:00|1977.4|1976.6|1975.7|1974.9|1978.2|1977.4|1975.7|1974.9|199
1638153000000|2021-11-29 02:30:00|1976.2|1975.4|1977.7|1976.9|1978.2|1977.4|1975.2|1974.4|301
1638153300000|2021-11-29 02:35:00|1977.4|1976.6|1976.2|1975.4|1978.2|1977.4|1976.2|1975.4|233
1638153600000|2021-11-29 02:40:00|1975.7|1974.9|1973.7|1972.9|1975.7|1974.9|1973.2|1972.4|169
1638153900000|2021-11-29 02:45:00|1973.2|1972.4|1971.7|1970.9|1974.2|1973.4|1971.7|1970.9|221
1638154200000|2021-11-29 02:50:00|1971.2|1970.4|1967.2|1966.4|1972.2|1971.4|1966.7|1965.9|626
1638154500000|2021-11-29 02:55:00|1966.7|1965.9|1968.7|1967.9|1970.7|1969.9|1966.2|1965.4|594
1638154800000|2021-11-29 03:00:00|1968.2|1967.4|1969.7|1968.9|1970.2|1969.4|1968.2|1967.4|402
1638155100000|2021-11-29 03:05:00|1969.2|1968.4|1967.7|1966.9|1969.7|1968.9|1966.2|1965.4|532
1638155400000|2021-11-29 03:10:00|1968.2|1967.4|1969.2|1968.4|1969.7|1968.9|1968.2|1967.4|466
1638155700000|2021-11-29 03:15:00|1968.9|1968.1|1964.7|1963.9|1969.2|1968.4|1963.7|1962.9|563
1638156000000|2021-11-29 03:20:00|1964.2|1963.4|1966.2|1965.4|1967.2|1966.4|1963.7|1962.9|414
1638156300000|2021-11-29 03:25:00|1965.7|1964.9|1970.2|1969.4|1970.2|1969.4|1965.7|1964.9|476
1638156600000|2021-11-29 03:30:00|1969.7|1968.9|1968.7|1967.9|1969.7|1968.9|1966.2|1965.4|1078
1638156900000|2021-11-29 03:35:00|1969.2|1968.4|1967.7|1966.9|1970.2|1969.4|1967.7|1966.9|664
1638157200000|2021-11-29 03:40:00|1968.2|1967.4|1969.2|1968.4|1969.7|1968.9|1968.2|1967.4|552
1638157500000|2021-11-29 03:45:00|1968.7|1967.9|1968.7|1967.9|1970.7|1969.9|1968.2|1967.4|587
1638157800000|2021-11-29 03:50:00|1968.2|1967.4|1967.2|1966.4|1969.2|1968.4|1967.2|1966.4|430
1638158100000|2021-11-29 03:55:00|1967.4|1966.6|1966.2|1965.4|1967.7|1966.9|1966.2|1965.4|388
1638158400000|2021-11-29 04:00:00|1966.7|1965.9|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|377
1638158700000|2021-11-29 04:05:00|1967.4|1966.6|1965.7|1964.9|1967.7|1966.9|1965.7|1964.9|346
1638159000000|2021-11-29 04:10:00|1966.2|1965.4|1965.2|1964.4|1967.7|1966.9|1965.2|1964.4|630
1638159300000|2021-11-29 04:15:00|1965.7|1964.9|1963.2|1962.4|1965.7|1964.9|1963.2|1962.4|556
1638159600000|2021-11-29 04:20:00|1963.7|1962.9|1961.7|1960.9|1963.7|1962.9|1961.2|1960.4|739
1638159900000|2021-11-29 04:25:00|1962.2|1961.4|1962.7|1961.9|1962.7|1961.9|1961.7|1960.9|382
1638160200000|2021-11-29 04:30:00|1962.4|1961.6|1960.2|1959.4|1962.7|1961.9|1960.2|1959.4|426
1638160500000|2021-11-29 04:35:00|1959.7|1958.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|621
1638160800000|2021-11-29 04:40:00|1958.7|1957.9|1956.7|1955.9|1959.2|1958.4|1956.2|1955.4|672
1638161100000|2021-11-29 04:45:00|1956.2|1955.4|1953.7|1952.9|1956.7|1955.9|1953.2|1952.4|728
1638161400000|2021-11-29 04:50:00|1953.2|1952.4|1951.7|1950.9|1954.2|1953.4|1950.7|1949.9|754
1638161700000|2021-11-29 04:55:00|1952.2|1951.4|1955.2|1954.4|1955.7|1954.9|1950.2|1949.4|699
1638162000000|2021-11-29 05:00:00|1955.7|1954.9|1954.7|1953.9|1957.2|1956.4|1953.2|1952.4|839
1638162300000|2021-11-29 05:05:00|1954.2|1953.4|1952.9|1952.1|1954.7|1953.9|1952.7|1951.9|491
1638162600000|2021-11-29 05:10:00|1953.2|1952.4|1950.2|1949.4|1953.7|1952.9|1950.2|1949.4|1044
1638162900000|2021-11-29 05:15:00|1950.7|1949.9|1948.2|1947.4|1950.7|1949.9|1948.2|1947.4|886
1638163200000|2021-11-29 05:20:00|1948.7|1947.9|1948.2|1947.4|1949.7|1948.9|1947.2|1946.4|691
1638163500000|2021-11-29 05:25:00|1947.9|1947.1|1945.2|1944.4|1948.7|1947.9|1944.7|1943.9|875
1638163800000|2021-11-29 05:30:00|1944.7|1943.9|1946.2|1945.4|1948.2|1947.4|1944.7|1943.9|1059
1638164100000|2021-11-29 05:35:00|1946.4|1945.6|1946.7|1945.9|1951.2|1950.4|1946.2|1945.4|1358
1638164400000|2021-11-29 05:40:00|1946.2|1945.4|1945.2|1944.4|1946.7|1945.9|1944.7|1943.9|875
1638164700000|2021-11-29 05:45:00|1945.7|1944.9|1950.7|1949.9|1950.7|1949.9|1945.7|1944.9|860
1638165000000|2021-11-29 05:50:00|1950.2|1949.4|1950.2|1949.4|1953.2|1952.4|1950.2|1949.4|1318
1638165300000|2021-11-29 05:55:00|1950.7|1949.9|1946.2|1945.4|1950.7|1949.9|1946.2|1945.4|2678
1638165600000|2021-11-29 06:00:00|1948.7|1947.9|1945.2|1944.4|1950.7|1949.9|1945.2|1944.4|3741
1638165900000|2021-11-29 06:05:00|1945.7|1944.9|1947.2|1946.4|1947.7|1946.9|1944.2|1943.4|1351
1638166200000|2021-11-29 06:10:00|1948.6|1946.6|1947.5|1945.5|1950|1948|1946.9|1944.9|1
1638166500000|2021-11-29 06:15:00|1947.4|1945.4|1947.1|1945.1|1948.3|1946.3|1946.6|1944.6|978
1638166800000|2021-11-29 06:20:00|1947.5|1945.5|1947|1945|1948.8|1946.8|1946.9|1944.9|0
1638167100000|2021-11-29 06:25:00|1947.2|1945.2|1947.3|1945.3|1948|1946|1947|1945|0
1638167400000|2021-11-29 06:30:00|1947.6|1945.6|1947.6|1945.6|1948.1|1946.1|1946.7|1944.7|0
1638167700000|2021-11-29 06:35:00|1947.5|1945.5|1948.6|1946.6|1948.8|1946.8|1947.3|1945.3|0
1638168000000|2021-11-29 06:40:00|1948.7|1946.7|1949.2|1947.2|1949.4|1947.4|1948.5|1946.5|0
1638168300000|2021-11-29 06:45:00|1949.8|1947.8|1950.9|1948.9|1952.2|1950.2|1949.8|1947.8|0
1638168600000|2021-11-29 06:50:00|1950.8|1948.8|1952.5|1950.5|1952.9|1950.9|1950.8|1948.8|0
1638168900000|2021-11-29 06:55:00|1952.6|1950.6|1955.5|1953.5|1955.6|1953.6|1952.3|1950.3|0
1638169200000|2021-11-29 07:00:00|1955.1|1953.1|1952.5|1950.5|1956.4|1954.4|1951.9|1949.9|0
1638169500000|2021-11-29 07:05:00|1952.4|1950.4|1954.9|1952.9|1955.5|1953.5|1951.4|1949.4|0
1638169800000|2021-11-29 07:10:00|1955.1|1953.1|1954.6|1952.6|1955.2|1953.2|1952|1950|0
1638170100000|2021-11-29 07:15:00|1954.8|1952.8|1955|1953|1955.1|1953.1|1951.5|1949.5|0
1638170400000|2021-11-29 07:20:00|1954.9|1952.9|1954.4|1952.4|1955.3|1953.3|1953.1|1951.1|0
1638170700000|2021-11-29 07:25:00|1954.6|1952.6|1954|1952|1954.7|1952.7|1953.3|1951.3|0
1638171000000|2021-11-29 07:30:00|1953.8|1951.8|1954.4|1953.2|1955.9|1954.7|1951.1|1949.9|496
1638171300000|2021-11-29 07:35:00|1954.9|1953.7|1950.9|1949.7|1955.1|1953.9|1950.9|1949.7|161
1638171600000|2021-11-29 07:40:00|1951.1|1949.9|1950.1|1948.9|1951.9|1950.7|1949.9|1948.7|189
1638171900000|2021-11-29 07:45:00|1949.9|1948.7|1951.4|1950.2|1952.4|1951.2|1949.9|1948.7|165
1638172200000|2021-11-29 07:50:00|1951.1|1949.9|1951.9|1950.7|1952.1|1950.9|1949.9|1948.7|110
1638172500000|2021-11-29 07:55:00|1951.4|1950.2|1950.4|1949.2|1952.9|1951.7|1950.4|1949.2|135
1638172800000|2021-11-29 08:00:00|1949.9|1948.7|1950.4|1949.2|1953.4|1952.2|1947.9|1946.7|305
1638173100000|2021-11-29 08:05:00|1949.9|1948.7|1949.4|1948.2|1953.4|1952.2|1948.4|1947.2|348
1638173400000|2021-11-29 08:10:00|1948.9|1947.7|1947.4|1946.2|1949.4|1948.2|1945.9|1944.7|231
1638173700000|2021-11-29 08:15:00|1947.9|1946.7|1946.9|1945.7|1949.9|1948.7|1946.9|1945.7|99
1638174000000|2021-11-29 08:20:00|1946.4|1945.2|1946.4|1945.2|1949.4|1948.2|1946.4|1945.2|127
1638174300000|2021-11-29 08:25:00|1946.1|1944.9|1944.9|1943.7|1946.4|1945.2|1943.4|1942.2|202
1638174600000|2021-11-29 08:30:00|1945.1|1943.9|1948.6|1947.4|1950.9|1949.7|1944.9|1943.7|292
1638174900000|2021-11-29 08:35:00|1948.4|1947.2|1947.4|1946.2|1949.6|1948.4|1947.4|1946.2|96
1638175200000|2021-11-29 08:40:00|1946.9|1945.7|1946.4|1945.2|1947.9|1946.7|1944.4|1943.2|140
1638175500000|2021-11-29 08:45:00|1945.9|1944.7|1942.4|1941.2|1945.9|1944.7|1942.4|1941.2|229
1638175800000|2021-11-29 08:50:00|1942.9|1941.7|1941.6|1940.4|1943.1|1941.9|1939.9|1938.7|125
1638176100000|2021-11-29 08:55:00|1941.4|1940.2|1945.4|1944.2|1945.4|1944.2|1941.4|1940.2|124
1638176400000|2021-11-29 09:00:00|1944.9|1943.7|1946.9|1945.7|1946.9|1945.7|1943.4|1942.2|107
1638176700000|2021-11-29 09:05:00|1946.6|1945.4|1950.1|1948.9|1950.9|1949.7|1946.4|1945.2|142
1638177000000|2021-11-29 09:10:00|1950.4|1949.2|1950.1|1948.9|1952.4|1951.2|1948.4|1947.2|158
1638177300000|2021-11-29 09:15:00|1950.4|1949.2|1948.4|1947.2|1951.4|1950.2|1947.4|1946.2|182
1638177600000|2021-11-29 09:20:00|1948.1|1946.9|1949.9|1948.7|1949.9|1948.7|1946.9|1945.7|158
1638177900000|2021-11-29 09:25:00|1949.6|1948.4|1951.1|1949.9|1951.4|1950.2|1947.9|1946.7|64
1638178200000|2021-11-29 09:30:00|1951.4|1950.2|1947.9|1946.7|1951.4|1950.2|1946.4|1945.2|111
1638178500000|2021-11-29 09:35:00|1947.6|1946.4|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|43
1638178800000|2021-11-29 09:40:00|1947.6|1946.4|1949.1|1947.9|1949.4|1948.2|1947.4|1946.2|59
1638179100000|2021-11-29 09:45:00|1948.9|1947.7|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|48
1638179400000|2021-11-29 09:50:00|1949.9|1948.7|1947.6|1946.4|1950.6|1949.4|1946.9|1945.7|83
1638179700000|2021-11-29 09:55:00|1947.4|1946.2|1947.4|1946.2|1948.9|1947.7|1947.4|1946.2|141
1638180000000|2021-11-29 10:00:00|1947.6|1946.4|1949.6|1948.4|1949.9|1948.7|1947.4|1946.2|95
1638180300000|2021-11-29 10:05:00|1949.9|1948.7|1949.6|1948.4|1949.9|1948.7|1948.4|1947.2|47
1638180600000|2021-11-29 10:10:00|1949.9|1948.7|1948.4|1947.2|1949.9|1948.7|1947.9|1946.7|108
1638180900000|2021-11-29 10:15:00|1948.1|1946.9|1949.9|1948.7|1950.4|1949.2|1947.9|1946.7|132
1638181200000|2021-11-29 10:20:00|1950.4|1949.2|1952.9|1951.7|1952.9|1951.7|1950.4|1949.2|146
1638181500000|2021-11-29 10:25:00|1952.4|1951.2|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|84
1638181800000|2021-11-29 10:30:00|1952.6|1951.4|1951.4|1950.2|1952.9|1951.7|1951.4|1950.2|132
1638182100000|2021-11-29 10:35:00|1951.6|1950.4|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|103
1638182400000|2021-11-29 10:40:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|60
1638182700000|2021-11-29 10:45:00|1949.1|1947.9|1949.1|1947.9|1949.9|1948.7|1948.9|1947.7|190
1638183000000|2021-11-29 10:50:00|1948.9|1947.7|1950.4|1949.2|1950.6|1949.4|1948.4|1947.2|106
1638183300000|2021-11-29 10:55:00|1950.6|1949.4|1949.9|1948.7|1951.4|1950.2|1949.9|1948.7|106
1638183600000|2021-11-29 11:00:00|1949.4|1948.2|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|100
1638183900000|2021-11-29 11:05:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|109
1638184200000|2021-11-29 11:10:00|1951.1|1949.9|1952.9|1951.7|1953.4|1952.2|1951.1|1949.9|127
1638184500000|2021-11-29 11:15:00|1953.4|1952.2|1952.9|1951.7|1954.6|1953.4|1952.9|1951.7|126
1638184800000|2021-11-29 11:20:00|1952.6|1951.4|1951.9|1950.7|1952.9|1951.7|1951.6|1950.4|115
1638185100000|2021-11-29 11:25:00|1951.6|1950.4|1950.9|1949.7|1952.4|1951.2|1950.9|1949.7|115
1638185400000|2021-11-29 11:30:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|57
1638185700000|2021-11-29 11:35:00|1950.6|1949.4|1949.9|1948.7|1950.6|1949.4|1949.6|1948.4|108
1638186000000|2021-11-29 11:40:00|1949.6|1948.4|1948.4|1947.2|1950.4|1949.2|1948.4|1947.2|149
1638186300000|2021-11-29 11:45:00|1948.6|1947.4|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|77
1638186600000|2021-11-29 11:50:00|1948.6|1947.4|1947.4|1946.2|1948.9|1947.7|1947.4|1946.2|81
1638186900000|2021-11-29 11:55:00|1947.9|1946.7|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|109
1638187200000|2021-11-29 12:00:00|1946.6|1945.4|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|85
1638187500000|2021-11-29 12:05:00|1945.4|1944.2|1945.4|1944.2|1946.1|1944.9|1945.4|1944.2|110
1638187800000|2021-11-29 12:10:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|70
1638188100000|2021-11-29 12:15:00|1945.6|1944.4|1946.9|1945.7|1947.4|1946.2|1945.4|1944.2|44
1638188400000|2021-11-29 12:20:00|1947.1|1945.9|1947.4|1946.2|1948.6|1947.4|1946.9|1945.7|32
1638188700000|2021-11-29 12:25:00|1947.1|1945.9|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|37
1638189000000|2021-11-29 12:30:00|1946.6|1945.4|1948.4|1947.2|1948.9|1947.7|1946.4|1945.2|22
1638189300000|2021-11-29 12:35:00|1948.6|1947.4|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|23
1638189600000|2021-11-29 12:40:00|1949.6|1948.4|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|18
1638189900000|2021-11-29 12:45:00|1950.1|1948.9|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|15
1638190200000|2021-11-29 12:50:00|1950.1|1948.9|1949.6|1948.4|1950.6|1949.4|1949.4|1948.2|31
1638190500000|2021-11-29 12:55:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.6|1948.4|13
1638190800000|2021-11-29 13:00:00|1949.6|1948.4|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|19
1638191100000|2021-11-29 13:05:00|1949.6|1948.4|1948.9|1947.7|1949.9|1948.7|1948.4|1947.2|21
1638191400000|2021-11-29 13:10:00|1949.1|1947.9|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|50
1638191700000|2021-11-29 13:15:00|1950.4|1949.2|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|32
1638192000000|2021-11-29 13:20:00|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|1949.9|1948.7|50
1638192300000|2021-11-29 13:25:00|1951.1|1949.9|1949.4|1948.2|1951.4|1950.2|1948.9|1947.7|58
1638192600000|2021-11-29 13:30:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|105
1638192900000|2021-11-29 13:35:00|1949.1|1947.9|1949.9|1948.7|1949.9|1948.7|1948.6|1947.4|16
1638193200000|2021-11-29 13:40:00|1950.1|1948.9|1951.4|1950.2|1952.4|1951.2|1949.9|1948.7|19
1638193500000|2021-11-29 13:45:00|1951.6|1950.4|1954.4|1953.2|1954.9|1953.7|1951.4|1950.2|85
1638193800000|2021-11-29 13:50:00|1954.6|1953.4|1955.9|1954.7|1955.9|1954.7|1954.4|1953.2|28
1638194100000|2021-11-29 13:55:00|1955.6|1954.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|52
1638194400000|2021-11-29 14:00:00|1955.6|1954.4|1957.4|1956.2|1957.4|1956.2|1955.4|1954.2|24
1638194700000|2021-11-29 14:05:00|1957.9|1956.7|1957.6|1956.4|1957.9|1956.7|1956.9|1955.7|23
1638195000000|2021-11-29 14:10:00|1957.4|1956.2|1958.4|1957.2|1958.9|1957.7|1957.1|1955.9|57
1638195300000|2021-11-29 14:15:00|1958.6|1957.4|1958.6|1957.4|1959.9|1958.7|1958.4|1957.2|158
1638195600000|2021-11-29 14:20:00|1958.4|1957.2|1956.4|1955.2|1958.9|1957.7|1956.4|1955.2|120
1638195900000|2021-11-29 14:25:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|130
1638196200000|2021-11-29 14:30:00|1956.9|1955.7|1955.4|1954.2|1957.4|1956.2|1953.9|1952.7|318
1638196500000|2021-11-29 14:35:00|1955.1|1953.9|1956.4|1955.2|1956.4|1955.2|1954.4|1953.2|135
1638196800000|2021-11-29 14:40:00|1956.1|1954.9|1954.6|1953.4|1956.1|1954.9|1954.1|1952.9|146
1638197100000|2021-11-29 14:45:00|1954.9|1953.7|1951.4|1950.2|1954.9|1953.7|1951.4|1950.2|295
1638197400000|2021-11-29 14:50:00|1951.1|1949.9|1952.9|1951.7|1953.9|1952.7|1950.9|1949.7|146
1638197700000|2021-11-29 14:55:00|1952.6|1951.4|1954.9|1953.7|1955.9|1954.7|1951.9|1950.7|141
1638198000000|2021-11-29 15:00:00|1954.6|1953.4|1951.9|1950.7|1956.4|1955.2|1951.9|1950.7|305
1638198300000|2021-11-29 15:05:00|1951.6|1950.4|1952.4|1951.2|1953.4|1952.2|1950.4|1949.2|163
1638198600000|2021-11-29 15:10:00|1951.9|1950.7|1950.4|1949.2|1953.9|1952.7|1950.4|1949.2|114
1638198900000|2021-11-29 15:15:00|1950.6|1949.4|1950.9|1949.7|1952.4|1951.2|1949.4|1948.2|121
1638199200000|2021-11-29 15:20:00|1951.1|1949.9|1951.4|1950.2|1951.9|1950.7|1949.9|1948.7|91
1638199500000|2021-11-29 15:25:00|1951.6|1950.4|1947.9|1946.7|1951.9|1950.7|1947.4|1946.2|130
1638199800000|2021-11-29 15:30:00|1947.4|1946.2|1945.4|1944.2|1948.4|1947.2|1943.9|1942.7|200
1638200100000|2021-11-29 15:35:00|1945.1|1943.9|1943.4|1942.2|1946.9|1945.7|1942.9|1941.7|143
1638200400000|2021-11-29 15:40:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1941.4|1940.2|121
1638200700000|2021-11-29 15:45:00|1943.9|1942.7|1941.4|1940.2|1944.9|1943.7|1941.4|1940.2|176
1638201000000|2021-11-29 15:50:00|1940.9|1939.7|1942.1|1940.9|1942.9|1941.7|1940.4|1939.2|266
1638201300000|2021-11-29 15:55:00|1942.4|1941.2|1944.9|1943.7|1945.1|1943.9|1942.4|1941.2|166
1638201600000|2021-11-29 16:00:00|1945.1|1943.9|1946.4|1945.2|1947.4|1946.2|1944.9|1943.7|365
1638201900000|2021-11-29 16:05:00|1946.9|1945.7|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|290
1638202200000|2021-11-29 16:10:00|1947.4|1946.2|1946.9|1945.7|1947.9|1946.7|1946.6|1945.4|150
1638202500000|2021-11-29 16:15:00|1947.1|1945.9|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|74
1638202800000|2021-11-29 16:20:00|1946.9|1945.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|85
1638203100000|2021-11-29 16:25:00|1947.1|1945.9|1945.9|1944.7|1948.4|1947.2|1945.4|1944.2|152
1638203400000|2021-11-29 16:30:00|1946.4|1945.2|1946.4|1945.2|1948.4|1947.2|1945.4|1944.2|556
1638203700000|2021-11-29 16:35:00|1945.9|1944.7|1948.4|1947.2|1948.9|1947.7|1945.9|1944.7|296
1638204000000|2021-11-29 16:40:00|1948.6|1947.4|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|110
1638204300000|2021-11-29 16:45:00|1949.4|1948.2|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|88
1638204600000|2021-11-29 16:50:00|1949.6|1948.4|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|52
1638204900000|2021-11-29 16:55:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.4|1949.2|38
1638205200000|2021-11-29 17:00:00|1951.6|1950.4|1952.9|1951.7|1953.4|1952.2|1951.4|1950.2|141
1638205500000|2021-11-29 17:05:00|1953.4|1952.2|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|163
1638205800000|2021-11-29 17:10:00|1954.1|1952.9|1954.9|1953.7|1955.9|1954.7|1953.9|1952.7|141
1638206100000|2021-11-29 17:15:00|1955.4|1954.2|1956.9|1955.7|1956.9|1955.7|1954.9|1953.7|81
1638206400000|2021-11-29 17:20:00|1956.4|1955.2|1958.9|1957.7|1959.4|1958.2|1956.4|1955.2|182
1638206700000|2021-11-29 17:25:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1957.9|1956.7|106
1638207000000|2021-11-29 17:30:00|1959.4|1958.2|1961.1|1959.9|1961.4|1960.2|1958.9|1957.7|162
1638207300000|2021-11-29 17:35:00|1960.9|1959.7|1959.9|1958.7|1961.4|1960.2|1959.9|1958.7|60
1638207600000|2021-11-29 17:40:00|1959.4|1958.2|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|5
1638207900000|2021-11-29 17:45:00|1959.6|1958.4|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|46
1638208200000|2021-11-29 17:50:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|34
1638208500000|2021-11-29 17:55:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|15
1638208800000|2021-11-29 18:00:00|1960.1|1958.9|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|55
1638209100000|2021-11-29 18:05:00|1960.6|1959.4|1962.4|1961.2|1962.4|1961.2|1960.4|1959.2|91
1638209400000|2021-11-29 18:10:00|1962.1|1960.9|1960.6|1959.4|1962.4|1961.2|1960.4|1959.2|25
1638209700000|2021-11-29 18:15:00|1960.9|1959.7|1959.4|1958.2|1960.9|1959.7|1959.1|1957.9|36
1638210000000|2021-11-29 18:20:00|1958.9|1957.7|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|164
1638210300000|2021-11-29 18:25:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|15
1638210600000|2021-11-29 18:30:00|1958.6|1957.4|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|9
1638210900000|2021-11-29 18:35:00|1959.1|1957.9|1956.9|1955.7|1959.4|1958.2|1956.4|1955.2|29
1638211200000|2021-11-29 18:40:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|10
1638211500000|2021-11-29 18:45:00|1957.6|1956.4|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|55
1638211800000|2021-11-29 18:50:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|15
1638212100000|2021-11-29 18:55:00|1958.4|1957.2|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|14
1638212400000|2021-11-29 19:00:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|15
1638212700000|2021-11-29 19:05:00|1958.6|1957.4|1957.4|1956.2|1958.9|1957.7|1957.1|1955.9|32
1638213000000|2021-11-29 19:10:00|1957.9|1956.7|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|13
1638213300000|2021-11-29 19:15:00|1958.4|1957.2|1956.9|1955.7|1958.4|1957.2|1956.9|1955.7|8
1638213600000|2021-11-29 19:20:00|1957.4|1956.2|1956.4|1955.2|1957.9|1956.7|1956.4|1955.2|8
1638213900000|2021-11-29 19:25:00|1956.6|1955.4|1956.4|1955.2|1957.4|1956.2|1956.4|1955.2|9
1638214200000|2021-11-29 19:30:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1954.9|1953.7|68
1638214500000|2021-11-29 19:35:00|1956.1|1954.9|1954.4|1953.2|1956.1|1954.9|1953.9|1952.7|40
1638214800000|2021-11-29 19:40:00|1954.6|1953.4|1955.1|1953.9|1955.6|1954.4|1954.4|1953.2|27
1638215100000|2021-11-29 19:45:00|1955.4|1954.2|1955.9|1954.7|1955.9|1954.7|1954.6|1953.4|91
1638215400000|2021-11-29 19:50:00|1956.1|1954.9|1954.9|1953.7|1956.9|1955.7|1954.9|1953.7|73
1638215700000|2021-11-29 19:55:00|1955.1|1953.9|1955.4|1954.2|1955.6|1954.4|1954.4|1953.2|19
1638216000000|2021-11-29 20:00:00|1955.9|1954.7|1956.4|1955.2|1957.1|1955.9|1955.9|1954.7|89
1638216300000|2021-11-29 20:05:00|1956.1|1954.9|1955.9|1954.7|1956.1|1954.9|1953.9|1952.7|87
1638216600000|2021-11-29 20:10:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|84
1638216900000|2021-11-29 20:15:00|1956.9|1955.7|1956.4|1955.2|1957.4|1956.2|1955.9|1954.7|61
1638217200000|2021-11-29 20:20:00|1957|1955|1956|1954|1957.5|1955.5|1955.8|1953.8|72
1638217500000|2021-11-29 20:25:00|1956.1|1954.1|1954.9|1952.9|1956.3|1954.3|1954.8|1952.8|22
1638217800000|2021-11-29 20:30:00|1955.1|1953.1|1956.2|1954.2|1956.4|1954.4|1954.5|1952.5|116
1638218100000|2021-11-29 20:35:00|1956.3|1954.3|1955.4|1953.4|1956.5|1954.5|1955|1953|30
1638218400000|2021-11-29 20:40:00|1955.7|1953.7|1954.1|1952.1|1955.9|1953.9|1953.2|1951.2|24
1638218700000|2021-11-29 20:45:00|1953.8|1951.8|1953.5|1951.5|1953.9|1951.9|1952.2|1950.2|117
1638219000000|2021-11-29 20:50:00|1953.2|1951.2|1954.3|1952.3|1954.4|1952.4|1951.2|1949.2|87
1638219300000|2021-11-29 20:55:00|1954.2|1952.2|1948.3|1946.3|1954.4|1952.4|1946.2|1944.2|0
1638219600000|2021-11-29 21:00:00|1948.6|1946.6|1949.5|1947.5|1950.2|1948.2|1947.8|1945.8|9
1638219900000|2021-11-29 21:05:00|1949.6|1947.6|1951.1|1949.1|1951.7|1949.7|1949.6|1947.6|0
1638220200000|2021-11-29 21:10:00|1951|1949|1950.2|1948.2|1951.5|1949.5|1950.2|1948.2|0
1638220500000|2021-11-29 21:15:00|1950|1948|1951.1|1949.1|1951.2|1949.2|1950|1948|0
1638220800000|2021-11-29 21:20:00|1951.2|1949.2|1951.2|1949.2|1951.2|1949.2|1951.1|1949.1|0
1638221100000|2021-11-29 21:25:00|1951.1|1949.1|1951.7|1949.7|1951.8|1949.8|1951.1|1949.1|0
1638221400000|2021-11-29 21:30:00|1951.8|1949.8|1951.2|1949.2|1951.9|1949.9|1951.2|1949.2|0
1638221700000|2021-11-29 21:35:00|1951.5|1949.5|1951.7|1949.7|1951.8|1949.8|1951.2|1949.2|0
1638222000000|2021-11-29 21:40:00|1952.1|1950.1|1952.1|1950.1|1952.1|1950.1|1952.1|1950.1|0
1638222300000|2021-11-29 21:45:00|1952.4|1950.4|1951.4|1949.4|1952.4|1950.4|1951.1|1949.1|0
1638222600000|2021-11-29 21:50:00|1951.9|1949.9|1952.2|1950.2|1952.3|1950.3|1951.9|1949.9|0
1638222900000|2021-11-29 21:55:00|1952.1|1950.1|1952.1|1950.1|1952.9|1950.9|1951.9|1949.9|0
1638223200000|2021-11-29 22:00:00|1952|1950|1952.1|1950.1|1952.1|1950.1|1952|1950|0
1638223500000|2021-11-29 22:05:00|1952|1950|1952|1950|1952.2|1950.2|1951.8|1949.8|0
1638223800000|2021-11-29 22:10:00|1951.9|1949.9|1952.2|1950.2|1952.2|1950.2|1951.8|1949.8|0
1638224100000|2021-11-29 22:15:00|1952.1|1950.1|1951.8|1949.8|1952.1|1950.1|1951.8|1949.8|0
1638224400000|2021-11-29 22:20:00|1951.9|1949.9|1951.9|1949.9|1951.9|1949.9|1951.8|1949.8|0
1638224700000|2021-11-29 22:25:00|1952.1|1950.1|1952.2|1950.2|1952.3|1950.3|1952.1|1950.1|0
1638225000000|2021-11-29 22:30:00|1952.1|1950.1|1952.1|1950.1|1952.2|1950.2|1952.1|1950.1|0
1638225300000|2021-11-29 22:35:00|1952.2|1950.2|1952.5|1950.5|1952.5|1950.5|1952.2|1950.2|0
1638225600000|2021-11-29 22:40:00|1952.6|1950.6|1952.7|1950.7|1952.7|1950.7|1952.5|1950.5|0
1638225900000|2021-11-29 22:45:00|1952.6|1950.6|1952.6|1950.6|1952.6|1950.6|1952.4|1950.4|0
1638226500000|2021-11-29 22:55:00|1952.5|1950.5|1952.7|1950.7|1952.7|1950.7|1952.5|1950.5|0
1638226800000|2021-11-29 23:00:00|1952.8|1950.8|1953.3|1951.3|1953.6|1951.6|1951.8|1949.8|0
1638227100000|2021-11-29 23:05:00|1953.6|1951.6|1954.6|1952.6|1954.7|1952.7|1953.2|1951.2|0
1638227400000|2021-11-29 23:10:00|1954.7|1952.7|1956.7|1954.7|1957|1955|1954.6|1952.6|0
1638227700000|2021-11-29 23:15:00|1957|1955|1958|1956|1958.4|1956.4|1956.7|1954.7|0
1638228000000|2021-11-29 23:20:00|1958.1|1956.1|1959.6|1957.6|1959.9|1957.9|1958.1|1956.1|0
1638228300000|2021-11-29 23:25:00|1959.7|1957.7|1959.1|1957.1|1960.2|1958.2|1958.8|1956.8|0
1638228600000|2021-11-29 23:30:00|1959.3|1957.3|1960.4|1958.4|1960.8|1958.8|1957.4|1955.4|0
1638228900000|2021-11-29 23:35:00|1960.5|1958.5|1963|1961|1963|1961|1960.5|1958.5|0
1638229200000|2021-11-29 23:40:00|1963.2|1961.2|1963|1961|1964.5|1962.5|1962.5|1960.5|0
1638229500000|2021-11-29 23:45:00|1962.8|1960.8|1967.1|1965.9|1967.9|1966.7|1962.4|1960.4|1023
1638229800000|2021-11-29 23:50:00|1967.4|1966.2|1969.4|1968.2|1969.9|1968.7|1966.9|1965.7|326
1638230100000|2021-11-29 23:55:00|1969.9|1968.7|1968.9|1967.7|1970.9|1969.7|1967.4|1966.2|539
1638230400000|2021-11-30 00:00:00|1968.7|1967.9|1977.2|1976.4|1978.2|1977.4|1967.4|1966.6|2690
1638230700000|2021-11-30 00:05:00|1976.7|1975.9|1969.7|1968.9|1976.7|1975.9|1969.2|1968.4|1808
1638231000000|2021-11-30 00:10:00|1970.2|1969.4|1968.7|1967.9|1972.7|1971.9|1966.7|1965.9|1568
1638231300000|2021-11-30 00:15:00|1968.2|1967.4|1967.7|1966.9|1970.2|1969.4|1966.2|1965.4|1345
1638231600000|2021-11-30 00:20:00|1967.2|1966.4|1971.7|1970.9|1972.7|1971.9|1966.7|1965.9|1072
1638231900000|2021-11-30 00:25:00|1972.2|1971.4|1974.7|1973.9|1975.2|1974.4|1971.7|1970.9|761
1638232200000|2021-11-30 00:30:00|1975.2|1974.4|1973.2|1972.4|1975.7|1974.9|1971.7|1970.9|751
1638232500000|2021-11-30 00:35:00|1973.7|1972.9|1974.2|1973.4|1976.2|1975.4|1973.7|1972.9|572
1638232800000|2021-11-30 00:40:00|1973.9|1973.1|1972.2|1971.4|1974.7|1973.9|1971.2|1970.4|661
1638233100000|2021-11-30 00:45:00|1971.7|1970.9|1975.7|1974.9|1975.7|1974.9|1971.7|1970.9|639
1638233400000|2021-11-30 00:50:00|1975.2|1974.4|1976.2|1975.4|1977.7|1976.9|1975.2|1974.4|775
1638233700000|2021-11-30 00:55:00|1975.7|1974.9|1974.2|1973.4|1975.7|1974.9|1973.7|1972.9|539
1638234000000|2021-11-30 01:00:00|1974.7|1973.9|1973.7|1972.9|1975.7|1974.9|1973.2|1972.4|424
1638234300000|2021-11-30 01:05:00|1973.2|1972.4|1975.7|1974.9|1976.2|1975.4|1972.7|1971.9|335
1638234600000|2021-11-30 01:10:00|1976.2|1975.4|1977.2|1976.4|1977.2|1976.4|1975.7|1974.9|672
1638234900000|2021-11-30 01:15:00|1976.7|1975.9|1972.7|1971.9|1977.2|1976.4|1972.7|1971.9|598
1638235200000|2021-11-30 01:20:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1970.2|1969.4|692
1638235500000|2021-11-30 01:25:00|1974.2|1973.4|1976.7|1975.9|1976.7|1975.9|1973.7|1972.9|333
1638235800000|2021-11-30 01:30:00|1977.2|1976.4|1975.2|1974.4|1977.2|1976.4|1974.2|1973.4|535
1638236100000|2021-11-30 01:35:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1973.2|1972.4|453
1638236400000|2021-11-30 01:40:00|1975.7|1974.9|1974.7|1973.9|1976.7|1975.9|1974.2|1973.4|430
1638236700000|2021-11-30 01:45:00|1974.2|1973.4|1974.7|1973.9|1974.7|1973.9|1973.7|1972.9|432
1638237000000|2021-11-30 01:50:00|1974.2|1973.4|1975.2|1974.4|1976.2|1975.4|1974.2|1973.4|551
1638237300000|2021-11-30 01:55:00|1974.7|1973.9|1973.2|1972.4|1974.7|1973.9|1973.2|1972.4|519
1638237600000|2021-11-30 02:00:00|1972.7|1971.9|1973.7|1972.9|1974.7|1973.9|1972.7|1971.9|337
1638237900000|2021-11-30 02:05:00|1973.9|1973.1|1972.7|1971.9|1974.2|1973.4|1972.2|1971.4|443
1638238200000|2021-11-30 02:10:00|1973.2|1972.4|1972.7|1971.9|1973.4|1972.6|1972.2|1971.4|255
1638238500000|2021-11-30 02:15:00|1972.2|1971.4|1973.2|1972.4|1974.2|1973.4|1972.2|1971.4|373
1638238800000|2021-11-30 02:20:00|1973.7|1972.9|1971.7|1970.9|1973.7|1972.9|1971.2|1970.4|357
1638239100000|2021-11-30 02:25:00|1971.4|1970.6|1968.7|1967.9|1971.7|1970.9|1968.2|1967.4|883
1638239400000|2021-11-30 02:30:00|1968.2|1967.4|1967.2|1966.4|1968.4|1967.6|1965.7|1964.9|642
1638239700000|2021-11-30 02:35:00|1967.7|1966.9|1968.7|1967.9|1968.7|1967.9|1966.2|1965.4|289
1638240000000|2021-11-30 02:40:00|1969.2|1968.4|1969.7|1968.9|1970.7|1969.9|1968.7|1967.9|311
1638240300000|2021-11-30 02:45:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.2|1968.4|161
1638240600000|2021-11-30 02:50:00|1969.7|1968.9|1969.7|1968.9|1970.7|1969.9|1969.2|1968.4|137
1638240900000|2021-11-30 02:55:00|1970.2|1969.4|1970.7|1969.9|1971.2|1970.4|1969.7|1968.9|205
1638241200000|2021-11-30 03:00:00|1970.9|1970.1|1969.9|1969.1|1971.2|1970.4|1969.7|1968.9|175
1638241500000|2021-11-30 03:05:00|1970.2|1969.4|1968.2|1967.4|1970.2|1969.4|1967.7|1966.9|233
1638241800000|2021-11-30 03:10:00|1967.7|1966.9|1966.7|1965.9|1968.2|1967.4|1966.7|1965.9|289
1638242100000|2021-11-30 03:15:00|1966.2|1965.4|1964.7|1963.9|1966.7|1965.9|1963.7|1962.9|589
1638242400000|2021-11-30 03:20:00|1964.4|1963.6|1965.2|1964.4|1965.7|1964.9|1964.2|1963.4|245
1638242700000|2021-11-30 03:25:00|1964.7|1963.9|1964.7|1963.9|1965.7|1964.9|1964.7|1963.9|222
1638243000000|2021-11-30 03:30:00|1965.2|1964.4|1968.7|1967.9|1968.7|1967.9|1964.2|1963.4|1032
1638243300000|2021-11-30 03:35:00|1968.2|1967.4|1969.7|1968.9|1970.7|1969.9|1967.9|1967.1|509
1638243600000|2021-11-30 03:40:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|266
1638243900000|2021-11-30 03:45:00|1969.2|1968.4|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|376
1638244200000|2021-11-30 03:50:00|1969.7|1968.9|1968.2|1967.4|1969.7|1968.9|1967.7|1966.9|320
1638244500000|2021-11-30 03:55:00|1968.7|1967.9|1970.7|1969.9|1970.7|1969.9|1968.2|1967.4|366
1638244800000|2021-11-30 04:00:00|1971.2|1970.4|1972.2|1971.4|1972.2|1971.4|1969.7|1968.9|460
1638245100000|2021-11-30 04:05:00|1971.9|1971.1|1970.2|1969.4|1971.9|1971.1|1970.2|1969.4|426
1638245400000|2021-11-30 04:10:00|1969.7|1968.9|1968.7|1967.9|1970.7|1969.9|1968.7|1967.9|532
1638245700000|2021-11-30 04:15:00|1968.2|1967.4|1969.2|1968.4|1969.2|1968.4|1967.7|1966.9|423
1638246000000|2021-11-30 04:20:00|1968.7|1967.9|1967.7|1966.9|1969.2|1968.4|1967.7|1966.9|328
1638246300000|2021-11-30 04:25:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1966.2|1965.4|473
1638246600000|2021-11-30 04:30:00|1968.7|1967.9|1967.7|1966.9|1968.7|1967.9|1966.7|1965.9|580
1638246900000|2021-11-30 04:35:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|443
1638247200000|2021-11-30 04:40:00|1967.2|1966.4|1967.7|1966.9|1968.2|1967.4|1966.7|1965.9|793
1638247500000|2021-11-30 04:45:00|1967.2|1966.4|1965.2|1964.4|1967.7|1966.9|1965.2|1964.4|691
1638247800000|2021-11-30 04:50:00|1965.7|1964.9|1966.7|1965.9|1966.7|1965.9|1965.2|1964.4|657
1638248100000|2021-11-30 04:55:00|1966.2|1965.4|1966.7|1965.9|1967.2|1966.4|1966.2|1965.4|700
1638248400000|2021-11-30 05:00:00|1967.2|1966.4|1963.7|1962.9|1967.2|1966.4|1963.7|1962.9|1209
1638248700000|2021-11-30 05:05:00|1963.2|1962.4|1958.9|1958.1|1963.2|1962.4|1958.7|1957.9|1839
1638249000000|2021-11-30 05:10:00|1959.2|1958.4|1954.7|1953.9|1959.7|1958.9|1954.2|1953.4|1974
1638249300000|2021-11-30 05:15:00|1954.2|1953.4|1947.7|1946.9|1954.7|1953.9|1946.7|1945.9|2565
1638249600000|2021-11-30 05:20:00|1948.7|1947.9|1944.2|1943.4|1949.2|1948.4|1943.7|1942.9|3681
1638249900000|2021-11-30 05:25:00|1944.7|1943.9|1942.7|1941.9|1946.2|1945.4|1939.7|1938.9|2748
1638250200000|2021-11-30 05:30:00|1942.4|1941.6|1943.7|1942.9|1945.7|1944.9|1940.7|1939.9|2524
1638250500000|2021-11-30 05:35:00|1944.2|1943.4|1941.7|1940.9|1945.2|1944.4|1940.2|1939.4|1951
1638250800000|2021-11-30 05:40:00|1942.2|1941.4|1937.2|1936.4|1942.2|1941.4|1937.2|1936.4|1934
1638251100000|2021-11-30 05:45:00|1937.7|1936.9|1937.2|1936.4|1939.7|1938.9|1934.7|1933.9|2834
1638251400000|2021-11-30 05:50:00|1936.7|1935.9|1932.7|1931.9|1937.2|1936.4|1932.2|1931.4|2890
1638251700000|2021-11-30 05:55:00|1932.2|1931.4|1925.9|1925.1|1932.7|1931.9|1925.9|1925.1|10015
1638252000000|2021-11-30 06:00:00|1925.2|1924.4|1911.2|1910.4|1929.7|1928.9|1910.7|1909.9|13454
1638252300000|2021-11-30 06:05:00|1910.7|1909.9|1897.7|1896.9|1911.2|1910.4|1896.7|1895.9|5675
1638252600000|2021-11-30 06:10:00|1900|1898|1897.2|1895.2|1901.7|1899.7|1892.9|1890.9|5
1638252900000|2021-11-30 06:15:00|1897.3|1895.3|1899|1897|1900.4|1898.4|1897|1895|1341
1638253200000|2021-11-30 06:20:00|1898.9|1896.9|1906.1|1904.1|1909.1|1907.1|1898.4|1896.4|0
1638253500000|2021-11-30 06:25:00|1906|1904|1904.7|1902.7|1906.3|1904.3|1903.4|1901.4|0
1638253800000|2021-11-30 06:30:00|1904.6|1902.6|1907.9|1905.9|1910.1|1908.1|1903.8|1901.8|0
1638254100000|2021-11-30 06:35:00|1907.8|1905.8|1905.1|1903.1|1907.9|1905.9|1902.7|1900.7|0
1638254400000|2021-11-30 06:40:00|1905|1903|1906.5|1904.5|1906.5|1904.5|1903.6|1901.6|0
1638254700000|2021-11-30 06:45:00|1906.6|1904.6|1909.8|1907.8|1910|1908|1905.4|1903.4|0
1638255000000|2021-11-30 06:50:00|1909.4|1907.4|1907.9|1905.9|1909.7|1907.7|1906.9|1904.9|0
1638255300000|2021-11-30 06:55:00|1907.8|1905.8|1905.3|1903.3|1908.1|1906.1|1905.1|1903.1|0
1638255600000|2021-11-30 07:00:00|1905.6|1903.6|1904.4|1902.4|1905.6|1903.6|1902.5|1900.5|0
1638255900000|2021-11-30 07:05:00|1904.6|1902.6|1909.8|1907.8|1912.6|1910.6|1904.6|1902.6|0
1638256200000|2021-11-30 07:10:00|1909.6|1907.6|1906.8|1904.8|1909.8|1907.8|1904.9|1902.9|0
1638256500000|2021-11-30 07:15:00|1906.7|1904.7|1907.6|1905.6|1908.6|1906.6|1904.9|1902.9|0
1638256800000|2021-11-30 07:20:00|1907.7|1905.7|1909.3|1907.3|1911.9|1909.9|1907.4|1905.4|0
1638257100000|2021-11-30 07:25:00|1909.5|1907.5|1906.3|1904.3|1909.8|1907.8|1905.8|1903.8|0
1638257400000|2021-11-30 07:30:00|1906.4|1904.4|1901.9|1900.7|1907.9|1906.7|1901.9|1900.7|1272
1638257700000|2021-11-30 07:35:00|1902.4|1901.2|1903.9|1902.7|1903.9|1902.7|1899.4|1898.2|524
1638258000000|2021-11-30 07:40:00|1904.4|1903.2|1904.4|1903.2|1907.9|1906.7|1903.9|1902.7|516
1638258300000|2021-11-30 07:45:00|1904.9|1903.7|1910.4|1909.2|1910.9|1909.7|1904.9|1903.7|545
1638258600000|2021-11-30 07:50:00|1910.9|1909.7|1911.9|1910.7|1914.9|1913.7|1910.4|1909.2|639
1638258900000|2021-11-30 07:55:00|1912.4|1911.2|1910.9|1909.7|1913.4|1912.2|1910.4|1909.2|469
1638259200000|2021-11-30 08:00:00|1911.4|1910.2|1910.4|1909.2|1911.4|1910.2|1906.1|1904.9|766
1638259500000|2021-11-30 08:05:00|1910.6|1909.4|1911.4|1910.2|1912.9|1911.7|1908.9|1907.7|426
1638259800000|2021-11-30 08:10:00|1911.1|1909.9|1909.4|1908.2|1913.4|1912.2|1908.4|1907.2|480
1638260100000|2021-11-30 08:15:00|1909.1|1907.9|1908.9|1907.7|1909.9|1908.7|1906.4|1905.2|299
1638260400000|2021-11-30 08:20:00|1908.6|1907.4|1907.4|1906.2|1909.9|1908.7|1904.6|1903.4|232
1638260700000|2021-11-30 08:25:00|1907.9|1906.7|1911.6|1910.4|1911.9|1910.7|1906.4|1905.2|186
1638261000000|2021-11-30 08:30:00|1911.4|1910.2|1909.6|1908.4|1912.1|1910.9|1908.4|1907.2|185
1638261300000|2021-11-30 08:35:00|1909.9|1908.7|1904.9|1903.7|1910.4|1909.2|1903.9|1902.7|159
1638261600000|2021-11-30 08:40:00|1904.6|1903.4|1905.1|1903.9|1908.4|1907.2|1902.9|1901.7|254
1638261900000|2021-11-30 08:45:00|1905.4|1904.2|1903.4|1902.2|1905.4|1904.2|1901.4|1900.2|188
1638262200000|2021-11-30 08:50:00|1903.9|1902.7|1905.4|1904.2|1906.4|1905.2|1902.4|1901.2|171
1638262500000|2021-11-30 08:55:00|1905.9|1904.7|1904.4|1903.2|1907.4|1906.2|1904.4|1903.2|162
1638262800000|2021-11-30 09:00:00|1904.1|1902.9|1900.4|1899.2|1904.4|1903.2|1899.4|1898.2|324
1638263100000|2021-11-30 09:05:00|1900.1|1898.9|1895.4|1894.2|1901.4|1900.2|1894.6|1893.4|457
1638263400000|2021-11-30 09:10:00|1894.9|1893.7|1893.4|1892.2|1896.1|1894.9|1892.6|1891.4|252
1638263700000|2021-11-30 09:15:00|1893.1|1891.9|1897.6|1896.4|1897.9|1896.7|1891.4|1890.2|335
1638264000000|2021-11-30 09:20:00|1897.4|1896.2|1895.9|1894.7|1898.4|1897.2|1894.4|1893.2|215
1638264300000|2021-11-30 09:25:00|1895.4|1894.2|1893.6|1892.4|1897.4|1896.2|1892.9|1891.7|273
1638264600000|2021-11-30 09:30:00|1893.9|1892.7|1894.9|1893.7|1895.6|1894.4|1891.9|1890.7|125
1638264900000|2021-11-30 09:35:00|1895.1|1893.9|1896.4|1895.2|1896.9|1895.7|1893.9|1892.7|82
1638265200000|2021-11-30 09:40:00|1896.9|1895.7|1897.4|1896.2|1899.9|1898.7|1896.4|1895.2|166
1638265500000|2021-11-30 09:45:00|1897.1|1895.9|1895.6|1894.4|1897.9|1896.7|1894.9|1893.7|124
1638265800000|2021-11-30 09:50:00|1895.4|1894.2|1897.4|1896.2|1899.6|1898.4|1895.1|1893.9|284
1638266100000|2021-11-30 09:55:00|1896.9|1895.7|1900.4|1899.2|1900.4|1899.2|1896.9|1895.7|165
1638266400000|2021-11-30 10:00:00|1900.6|1899.4|1901.1|1899.9|1901.4|1900.2|1899.9|1898.7|135
1638266700000|2021-11-30 10:05:00|1900.9|1899.7|1899.9|1898.7|1902.4|1901.2|1898.9|1897.7|183
1638267000000|2021-11-30 10:10:00|1899.4|1898.2|1901.4|1900.2|1901.6|1900.4|1899.1|1897.9|124
1638267300000|2021-11-30 10:15:00|1901.6|1900.4|1898.4|1897.2|1901.9|1900.7|1898.4|1897.2|141
1638267600000|2021-11-30 10:20:00|1898.6|1897.4|1897.9|1896.7|1900.9|1899.7|1897.6|1896.4|114
1638267900000|2021-11-30 10:25:00|1898.4|1897.2|1898.4|1897.2|1899.9|1898.7|1897.9|1896.7|54
1638268200000|2021-11-30 10:30:00|1897.9|1896.7|1901.4|1900.2|1901.4|1900.2|1897.9|1896.7|233
1638268500000|2021-11-30 10:35:00|1900.9|1899.7|1903.4|1902.2|1903.4|1902.2|1900.1|1898.9|171
1638268800000|2021-11-30 10:40:00|1902.9|1901.7|1901.9|1900.7|1902.9|1901.7|1901.4|1900.2|37
1638269100000|2021-11-30 10:45:00|1901.4|1900.2|1899.9|1898.7|1901.4|1900.2|1897.9|1896.7|275
1638269400000|2021-11-30 10:50:00|1899.6|1898.4|1902.9|1901.7|1902.9|1901.7|1899.4|1898.2|211
1638269700000|2021-11-30 10:55:00|1903.1|1901.9|1903.6|1902.4|1904.9|1903.7|1903.1|1901.9|104
1638270000000|2021-11-30 11:00:00|1903.9|1902.7|1901.1|1899.9|1905.4|1904.2|1900.9|1899.7|76
1638270300000|2021-11-30 11:05:00|1900.9|1899.7|1900.6|1899.4|1901.9|1900.7|1899.9|1898.7|231
1638270600000|2021-11-30 11:10:00|1900.4|1899.2|1900.4|1899.2|1902.9|1901.7|1900.4|1899.2|82
1638270900000|2021-11-30 11:15:00|1900.1|1898.9|1901.6|1900.4|1901.9|1900.7|1899.9|1898.7|186
1638271200000|2021-11-30 11:20:00|1901.9|1900.7|1902.9|1901.7|1902.9|1901.7|1900.6|1899.4|59
1638271500000|2021-11-30 11:25:00|1902.6|1901.4|1904.1|1902.9|1904.4|1903.2|1902.1|1900.9|43
1638271800000|2021-11-30 11:30:00|1904.4|1903.2|1905.1|1903.9|1905.9|1904.7|1904.4|1903.2|117
1638272100000|2021-11-30 11:35:00|1904.9|1903.7|1904.4|1903.2|1905.9|1904.7|1903.9|1902.7|78
1638272400000|2021-11-30 11:40:00|1904.9|1903.7|1905.9|1904.7|1906.1|1904.9|1904.4|1903.2|55
1638272700000|2021-11-30 11:45:00|1905.6|1904.4|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|55
1638273000000|2021-11-30 11:50:00|1905.6|1904.4|1905.9|1904.7|1907.6|1906.4|1904.4|1903.2|88
1638273300000|2021-11-30 11:55:00|1905.6|1904.4|1906.9|1905.7|1907.6|1906.4|1905.1|1903.9|42
1638273600000|2021-11-30 12:00:00|1906.6|1905.4|1908.1|1906.9|1908.9|1907.7|1906.4|1905.2|72
1638273900000|2021-11-30 12:05:00|1908.4|1907.2|1909.1|1907.9|1909.4|1908.2|1907.6|1906.4|53
1638274200000|2021-11-30 12:10:00|1908.9|1907.7|1908.9|1907.7|1909.9|1908.7|1908.4|1907.2|73
1638274500000|2021-11-30 12:15:00|1909.1|1907.9|1908.4|1907.2|1909.4|1908.2|1907.9|1906.7|57
1638274800000|2021-11-30 12:20:00|1908.1|1906.9|1912.4|1911.2|1912.9|1911.7|1908.1|1906.9|143
1638275100000|2021-11-30 12:25:00|1912.6|1911.4|1914.9|1913.7|1915.4|1914.2|1912.4|1911.2|143
1638275400000|2021-11-30 12:30:00|1915.1|1913.9|1912.9|1911.7|1915.4|1914.2|1912.6|1911.4|123
1638275700000|2021-11-30 12:35:00|1912.4|1911.2|1910.9|1909.7|1912.9|1911.7|1910.9|1909.7|72
1638276000000|2021-11-30 12:40:00|1911.1|1909.9|1909.9|1908.7|1912.4|1911.2|1909.4|1908.2|115
1638276300000|2021-11-30 12:45:00|1909.6|1908.4|1909.4|1908.2|1909.9|1908.7|1908.9|1907.7|45
1638276600000|2021-11-30 12:50:00|1909.1|1907.9|1908.4|1907.2|1909.9|1908.7|1907.4|1906.2|44
1638276900000|2021-11-30 12:55:00|1908.9|1907.7|1910.4|1909.2|1910.4|1909.2|1908.9|1907.7|67
1638277200000|2021-11-30 13:00:00|1909.9|1908.7|1909.9|1908.7|1911.9|1910.7|1909.9|1908.7|77
1638277500000|2021-11-30 13:05:00|1909.4|1908.2|1909.6|1908.4|1909.9|1908.7|1907.9|1906.7|88
1638277800000|2021-11-30 13:10:00|1909.4|1908.2|1907.1|1905.9|1909.9|1908.7|1906.9|1905.7|127
1638278100000|2021-11-30 13:15:00|1907.4|1906.2|1908.9|1907.7|1909.4|1908.2|1906.4|1905.2|116
1638278400000|2021-11-30 13:20:00|1908.4|1907.2|1904.9|1903.7|1908.9|1907.7|1904.9|1903.7|113
1638278700000|2021-11-30 13:25:00|1905.4|1904.2|1905.9|1904.7|1906.9|1905.7|1904.9|1903.7|96
1638279000000|2021-11-30 13:30:00|1906.1|1904.9|1904.4|1903.2|1906.4|1905.2|1902.6|1901.4|95
1638279300000|2021-11-30 13:35:00|1904.9|1903.7|1906.9|1905.7|1906.9|1905.7|1903.9|1902.7|105
1638279600000|2021-11-30 13:40:00|1907.4|1906.2|1907.9|1906.7|1908.4|1907.2|1906.6|1905.4|150
1638279900000|2021-11-30 13:45:00|1908.1|1906.9|1909.9|1908.7|1909.9|1908.7|1907.9|1906.7|156
1638280200000|2021-11-30 13:50:00|1910.1|1908.9|1911.4|1910.2|1911.4|1910.2|1909.4|1908.2|82
1638280500000|2021-11-30 13:55:00|1911.6|1910.4|1916.4|1915.2|1916.4|1915.2|1910.4|1909.2|215
1638280800000|2021-11-30 14:00:00|1916.6|1915.4|1912.9|1911.7|1916.9|1915.7|1911.9|1910.7|90
1638281100000|2021-11-30 14:05:00|1913.4|1912.2|1912.9|1911.7|1915.4|1914.2|1911.4|1910.2|84
1638281400000|2021-11-30 14:10:00|1913.1|1911.9|1913.4|1912.2|1913.9|1912.7|1912.9|1911.7|59
1638281700000|2021-11-30 14:15:00|1913.1|1911.9|1914.6|1913.4|1914.9|1913.7|1911.9|1910.7|81
1638282000000|2021-11-30 14:20:00|1914.9|1913.7|1914.9|1913.7|1915.9|1914.7|1914.4|1913.2|228
1638282300000|2021-11-30 14:25:00|1915.4|1914.2|1913.4|1912.2|1915.4|1914.2|1912.9|1911.7|166
1638282600000|2021-11-30 14:30:00|1913.6|1912.4|1914.4|1913.2|1917.9|1916.7|1909.9|1908.7|619
1638282900000|2021-11-30 14:35:00|1914.9|1913.7|1912.1|1910.9|1914.9|1913.7|1909.4|1908.2|473
1638283200000|2021-11-30 14:40:00|1912.4|1911.2|1912.4|1911.2|1914.4|1913.2|1911.4|1910.2|267
1638283500000|2021-11-30 14:45:00|1912.1|1910.9|1909.9|1908.7|1913.4|1912.2|1907.9|1906.7|406
1638283800000|2021-11-30 14:50:00|1910.1|1908.9|1911.9|1910.7|1912.4|1911.2|1907.9|1906.7|262
1638284100000|2021-11-30 14:55:00|1912.4|1911.2|1911.1|1909.9|1914.9|1913.7|1911.1|1909.9|250
1638284400000|2021-11-30 15:00:00|1911.4|1910.2|1913.4|1912.2|1914.1|1912.9|1910.1|1908.9|169
1638284700000|2021-11-30 15:05:00|1913.6|1912.4|1916.4|1915.2|1917.9|1916.7|1912.9|1911.7|371
1638285000000|2021-11-30 15:10:00|1916.9|1915.7|1911.4|1910.2|1917.9|1916.7|1911.4|1910.2|292
1638285300000|2021-11-30 15:15:00|1910.9|1909.7|1912.9|1911.7|1916.4|1915.2|1910.9|1909.7|424
1638285600000|2021-11-30 15:20:00|1913.4|1912.2|1910.9|1909.7|1913.9|1912.7|1910.4|1909.2|257
1638285900000|2021-11-30 15:25:00|1911.1|1909.9|1913.4|1912.2|1913.9|1912.7|1909.4|1908.2|521
1638286200000|2021-11-30 15:30:00|1913.9|1912.7|1919.1|1917.9|1920.9|1919.7|1912.9|1911.7|1245
1638286500000|2021-11-30 15:35:00|1919.4|1918.2|1916.4|1915.2|1922.4|1921.2|1914.4|1913.2|476
1638286800000|2021-11-30 15:40:00|1916.9|1915.7|1916.4|1915.2|1919.6|1918.4|1915.9|1914.7|259
1638287100000|2021-11-30 15:45:00|1916.6|1915.4|1910.9|1909.7|1916.9|1915.7|1909.9|1908.7|199
1638287400000|2021-11-30 15:50:00|1910.4|1909.2|1906.9|1905.7|1911.4|1910.2|1906.4|1905.2|521
1638287700000|2021-11-30 15:55:00|1907.1|1905.9|1900.4|1899.2|1907.4|1906.2|1899.9|1898.7|778
1638288000000|2021-11-30 16:00:00|1900.1|1898.9|1902.9|1901.7|1903.9|1902.7|1897.4|1896.2|451
1638288300000|2021-11-30 16:05:00|1902.4|1901.2|1904.6|1903.4|1904.9|1903.7|1900.4|1899.2|265
1638288600000|2021-11-30 16:10:00|1904.4|1903.2|1908.9|1907.7|1909.4|1908.2|1903.4|1902.2|327
1638288900000|2021-11-30 16:15:00|1908.4|1907.2|1909.1|1907.9|1911.9|1910.7|1907.9|1906.7|305
1638289200000|2021-11-30 16:20:00|1909.4|1908.2|1906.6|1905.4|1911.9|1910.7|1905.9|1904.7|321
1638289500000|2021-11-30 16:25:00|1906.4|1905.2|1908.4|1907.2|1909.4|1908.2|1905.6|1904.4|316
1638289800000|2021-11-30 16:30:00|1907.9|1906.7|1904.9|1903.7|1909.9|1908.7|1904.9|1903.7|809
1638290100000|2021-11-30 16:35:00|1904.4|1903.2|1904.9|1903.7|1906.9|1905.7|1903.4|1902.2|490
1638290400000|2021-11-30 16:40:00|1904.4|1903.2|1902.4|1901.2|1905.4|1904.2|1900.4|1899.2|486
1638290700000|2021-11-30 16:45:00|1902.9|1901.7|1900.4|1899.2|1903.4|1902.2|1898.9|1897.7|436
1638291000000|2021-11-30 16:50:00|1900.6|1899.4|1898.9|1897.7|1902.4|1901.2|1898.4|1897.2|219
1638291300000|2021-11-30 16:55:00|1899.4|1898.2|1903.4|1902.2|1903.4|1902.2|1898.4|1897.2|216
1638291600000|2021-11-30 17:00:00|1902.9|1901.7|1899.4|1898.2|1902.9|1901.7|1898.9|1897.7|282
1638291900000|2021-11-30 17:05:00|1898.9|1897.7|1898.9|1897.7|1900.9|1899.7|1897.9|1896.7|147
1638292200000|2021-11-30 17:10:00|1899.4|1898.2|1899.4|1898.2|1901.4|1900.2|1897.4|1896.2|203
1638292500000|2021-11-30 17:15:00|1899.9|1898.7|1901.9|1900.7|1902.1|1900.9|1899.4|1898.2|122
1638292800000|2021-11-30 17:20:00|1902.1|1900.9|1904.4|1903.2|1904.4|1903.2|1900.9|1899.7|161
1638293100000|2021-11-30 17:25:00|1903.9|1902.7|1905.9|1904.7|1906.6|1905.4|1903.9|1902.7|188
1638293400000|2021-11-30 17:30:00|1905.4|1904.2|1905.9|1904.7|1907.4|1906.2|1904.4|1903.2|104
1638293700000|2021-11-30 17:35:00|1906.4|1905.2|1905.9|1904.7|1906.9|1905.7|1904.4|1903.2|106
1638294000000|2021-11-30 17:40:00|1906.4|1905.2|1907.9|1906.7|1908.4|1907.2|1904.9|1903.7|154
1638294300000|2021-11-30 17:45:00|1907.4|1906.2|1904.9|1903.7|1908.9|1907.7|1904.4|1903.2|244
1638294600000|2021-11-30 17:50:00|1905.1|1903.9|1904.9|1903.7|1906.9|1905.7|1904.6|1903.4|162
1638294900000|2021-11-30 17:55:00|1905.4|1904.2|1902.9|1901.7|1905.6|1904.4|1901.4|1900.2|184
1638295200000|2021-11-30 18:00:00|1903.4|1902.2|1903.4|1902.2|1904.9|1903.7|1902.9|1901.7|153
1638295500000|2021-11-30 18:05:00|1903.9|1902.7|1903.9|1902.7|1905.4|1904.2|1903.4|1902.2|61
1638295800000|2021-11-30 18:10:00|1904.4|1903.2|1903.9|1902.7|1904.9|1903.7|1903.4|1902.2|110
1638296100000|2021-11-30 18:15:00|1904.1|1902.9|1903.4|1902.2|1905.9|1904.7|1903.4|1902.2|68
1638296400000|2021-11-30 18:20:00|1903.6|1902.4|1905.1|1903.9|1905.4|1904.2|1902.9|1901.7|147
1638296700000|2021-11-30 18:25:00|1904.9|1903.7|1906.4|1905.2|1906.9|1905.7|1904.4|1903.2|125
1638297000000|2021-11-30 18:30:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.4|1904.2|112
1638297300000|2021-11-30 18:35:00|1905.9|1904.7|1910.9|1909.7|1910.9|1909.7|1905.9|1904.7|147
1638297600000|2021-11-30 18:40:00|1910.4|1909.2|1910.4|1909.2|1910.9|1909.7|1909.4|1908.2|177
1638297900000|2021-11-30 18:45:00|1910.9|1909.7|1910.9|1909.7|1911.4|1910.2|1910.4|1909.2|106
1638298200000|2021-11-30 18:50:00|1911.4|1910.2|1911.9|1910.7|1912.1|1910.9|1910.4|1909.2|125
1638298500000|2021-11-30 18:55:00|1912.4|1911.2|1913.6|1912.4|1913.9|1912.7|1911.9|1910.7|128
1638298800000|2021-11-30 19:00:00|1913.4|1912.2|1912.4|1911.2|1913.9|1912.7|1911.4|1910.2|74
1638299100000|2021-11-30 19:05:00|1911.9|1910.7|1914.9|1913.7|1915.4|1914.2|1911.4|1910.2|84
1638299400000|2021-11-30 19:10:00|1914.6|1913.4|1915.9|1914.7|1916.4|1915.2|1914.6|1913.4|90
1638299700000|2021-11-30 19:15:00|1916.4|1915.2|1916.1|1914.9|1916.4|1915.2|1913.9|1912.7|108
1638300000000|2021-11-30 19:20:00|1916.4|1915.2|1914.9|1913.7|1916.4|1915.2|1914.4|1913.2|77
1638300300000|2021-11-30 19:25:00|1914.6|1913.4|1912.9|1911.7|1917.4|1916.2|1912.9|1911.7|188
1638300600000|2021-11-30 19:30:00|1912.6|1911.4|1915.9|1914.7|1915.9|1914.7|1912.4|1911.2|167
1638300900000|2021-11-30 19:35:00|1915.6|1914.4|1914.9|1913.7|1916.6|1915.4|1914.9|1913.7|163
1638301200000|2021-11-30 19:40:00|1915.4|1914.2|1910.9|1909.7|1916.4|1915.2|1910.4|1909.2|238
1638301500000|2021-11-30 19:45:00|1910.4|1909.2|1907.1|1905.9|1910.9|1909.7|1906.9|1905.7|213
1638301800000|2021-11-30 19:50:00|1906.9|1905.7|1906.9|1905.7|1908.4|1907.2|1905.9|1904.7|199
1638302100000|2021-11-30 19:55:00|1906.6|1905.4|1909.6|1908.4|1909.9|1908.7|1905.9|1904.7|77
1638302400000|2021-11-30 20:00:00|1909.4|1908.2|1910.4|1909.2|1910.9|1909.7|1907.9|1906.7|169
1638302700000|2021-11-30 20:05:00|1910.1|1908.9|1908.9|1907.7|1911.9|1910.7|1908.4|1907.2|124
1638303000000|2021-11-30 20:10:00|1908.6|1907.4|1909.9|1908.7|1911.4|1910.2|1907.9|1906.7|202
1638303300000|2021-11-30 20:15:00|1910.1|1908.9|1912.9|1911.7|1912.9|1911.7|1909.4|1908.2|266
1638303600000|2021-11-30 20:20:00|1912.6|1910.9|1910.8|1908.8|1913.9|1911.9|1910.6|1908.6|214
1638303900000|2021-11-30 20:25:00|1910.7|1908.7|1910.2|1908.2|1912.1|1910.1|1908|1906|64
1638304200000|2021-11-30 20:30:00|1910|1908|1913.4|1911.4|1914.7|1912.7|1909.7|1907.7|237
1638304500000|2021-11-30 20:35:00|1913.3|1911.3|1913.1|1911.1|1913.9|1911.9|1911.7|1909.7|85
1638304800000|2021-11-30 20:40:00|1912.9|1910.9|1915.3|1913.3|1915.8|1913.8|1912.6|1910.6|212
1638305100000|2021-11-30 20:45:00|1915.4|1913.4|1913.8|1911.8|1916.9|1914.9|1913.3|1911.3|191
1638305400000|2021-11-30 20:50:00|1913.5|1911.5|1911|1909|1913.5|1911.5|1909.4|1907.4|311
1638305700000|2021-11-30 20:55:00|1911.3|1909.3|1913.3|1911.3|1916.6|1914.6|1911.1|1909.1|0
1638306000000|2021-11-30 21:00:00|1913.2|1911.2|1917.7|1915.7|1917.9|1915.9|1913.2|1911.2|38
1638306300000|2021-11-30 21:05:00|1917.6|1915.6|1915.3|1913.3|1917.8|1915.8|1914.9|1912.9|0
1638306600000|2021-11-30 21:10:00|1915.5|1913.5|1915.6|1913.6|1916.7|1914.7|1915|1913|0
1638306900000|2021-11-30 21:15:00|1915.5|1913.5|1915.5|1913.5|1915.8|1913.8|1915.5|1913.5|0
1638307200000|2021-11-30 21:20:00|1915.4|1913.4|1915.5|1913.5|1916.2|1914.2|1915.2|1913.2|0
1638307500000|2021-11-30 21:25:00|1915.6|1913.6|1915.4|1913.4|1915.6|1913.6|1914.1|1912.1|0
1638307800000|2021-11-30 21:30:00|1915.5|1913.5|1915.4|1913.4|1915.5|1913.5|1915.3|1913.3|0
1638308100000|2021-11-30 21:35:00|1915.3|1913.3|1915.5|1913.5|1915.5|1913.5|1915.3|1913.3|0
1638308400000|2021-11-30 21:40:00|1915.4|1913.4|1915.4|1913.4|1915.5|1913.5|1915.4|1913.4|0
1638308700000|2021-11-30 21:45:00|1915.5|1913.5|1918.6|1916.6|1918.7|1916.7|1915.5|1913.5|0
1638309000000|2021-11-30 21:50:00|1917.8|1915.8|1917.9|1915.9|1918.7|1916.7|1917.6|1915.6|0
1638309300000|2021-11-30 21:55:00|1918|1916|1918.7|1916.7|1919|1917|1917.8|1915.8|0
1638309600000|2021-11-30 22:00:00|1918.6|1916.6|1918.6|1916.6|1918.7|1916.7|1918.6|1916.6|0
1638310200000|2021-11-30 22:10:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638310500000|2021-11-30 22:15:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638310800000|2021-11-30 22:20:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638311100000|2021-11-30 22:25:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638311400000|2021-11-30 22:30:00|1918.5|1916.5|1918.7|1916.7|1918.7|1916.7|1918.5|1916.5|0
1638311700000|2021-11-30 22:35:00|1918.6|1916.6|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638312000000|2021-11-30 22:40:00|1918.5|1916.5|1918.6|1916.6|1918.7|1916.7|1918.5|1916.5|0
1638312300000|2021-11-30 22:45:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638312600000|2021-11-30 22:50:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.4|1916.4|0
1638312900000|2021-11-30 22:55:00|1918.5|1916.5|1918.8|1916.8|1918.8|1916.8|1918.4|1916.4|0
1638313200000|2021-11-30 23:00:00|1919.3|1917.3|1925.2|1923.2|1925.9|1923.9|1919.2|1917.2|0
1638313500000|2021-11-30 23:05:00|1925.4|1923.4|1924.2|1922.2|1926|1924|1924|1922|0
1638313800000|2021-11-30 23:10:00|1924.3|1922.3|1924.8|1922.8|1925.2|1923.2|1924|1922|0
1638314100000|2021-11-30 23:15:00|1924.9|1922.9|1925.6|1923.6|1926.6|1924.6|1924.9|1922.9|0
1638314400000|2021-11-30 23:20:00|1925.8|1923.8|1925.7|1923.7|1926.4|1924.4|1925.1|1923.1|0
1638314700000|2021-11-30 23:25:00|1925.5|1923.5|1926.8|1924.8|1927.5|1925.5|1925.4|1923.4|0
1638315000000|2021-11-30 23:30:00|1926.9|1924.9|1928.6|1926.6|1929.7|1927.7|1924.7|1922.7|0
1638315300000|2021-11-30 23:35:00|1928.8|1926.8|1928.3|1926.3|1930.7|1928.7|1928.2|1926.2|0
1638315600000|2021-11-30 23:40:00|1928.4|1926.4|1922.4|1920.4|1928.4|1926.4|1921.8|1919.8|0
1638315900000|2021-11-30 23:45:00|1922.1|1920.1|1916.9|1915.7|1923.4|1922.2|1916.9|1915.7|2044
1638316200000|2021-11-30 23:50:00|1916.4|1915.2|1918.4|1917.2|1921.4|1920.2|1916.4|1915.2|458
1638316500000|2021-11-30 23:55:00|1918.6|1917.4|1927.9|1926.7|1927.9|1926.7|1918.4|1917.2|934
1638316800000|2021-12-01 00:00:00|1927.7|1926.9|1935.7|1934.9|1936.7|1935.9|1926.2|1925.4|4259
1638317100000|2021-12-01 00:05:00|1934.7|1933.9|1932.7|1931.9|1940.7|1939.9|1932.2|1931.4|2015
1638317400000|2021-12-01 00:10:00|1933.2|1932.4|1930.7|1929.9|1936.7|1935.9|1930.7|1929.9|1267
1638317700000|2021-12-01 00:15:00|1931.2|1930.4|1915.2|1914.4|1931.2|1930.4|1914.2|1913.4|1887
1638318000000|2021-12-01 00:20:00|1914.7|1913.9|1924.7|1923.9|1924.7|1923.9|1914.2|1913.4|1429
1638318300000|2021-12-01 00:25:00|1924.4|1923.6|1922.7|1921.9|1929.7|1928.9|1921.7|1920.9|1303
1638318600000|2021-12-01 00:30:00|1923.2|1922.4|1926.7|1925.9|1929.7|1928.9|1923.2|1922.4|868
1638318900000|2021-12-01 00:35:00|1926.2|1925.4|1923.7|1922.9|1928.2|1927.4|1919.4|1918.6|1136
1638319200000|2021-12-01 00:40:00|1923.2|1922.4|1934.2|1933.4|1935.2|1934.4|1923.2|1922.4|1171
1638319500000|2021-12-01 00:45:00|1934.4|1933.6|1931.7|1930.9|1936.7|1935.9|1930.2|1929.4|1057
1638319800000|2021-12-01 00:50:00|1931.2|1930.4|1927.7|1926.9|1932.2|1931.4|1927.2|1926.4|821
1638320100000|2021-12-01 00:55:00|1928.2|1927.4|1926.9|1926.1|1930.7|1929.9|1923.7|1922.9|997
1638320400000|2021-12-01 01:00:00|1926.7|1925.9|1932.2|1931.4|1932.2|1931.4|1922.7|1921.9|1009
1638320700000|2021-12-01 01:05:00|1931.7|1930.9|1929.2|1928.4|1933.2|1932.4|1929.2|1928.4|748
1638321000000|2021-12-01 01:10:00|1929.4|1928.6|1933.7|1932.9|1934.2|1933.4|1928.7|1927.9|811
1638321300000|2021-12-01 01:15:00|1933.2|1932.4|1932.2|1931.4|1934.7|1933.9|1931.7|1930.9|794
1638321600000|2021-12-01 01:20:00|1931.7|1930.9|1934.2|1933.4|1935.2|1934.4|1931.2|1930.4|460
1638321900000|2021-12-01 01:25:00|1934.7|1933.9|1932.7|1931.9|1935.2|1934.4|1932.7|1931.9|331
1638322200000|2021-12-01 01:30:00|1932.2|1931.4|1931.7|1930.9|1934.2|1933.4|1929.7|1928.9|675
1638322500000|2021-12-01 01:35:00|1931.2|1930.4|1933.2|1932.4|1933.7|1932.9|1931.2|1930.4|516
1638322800000|2021-12-01 01:40:00|1933.7|1932.9|1932.2|1931.4|1933.7|1932.9|1930.2|1929.4|410
1638323100000|2021-12-01 01:45:00|1932.4|1931.6|1936.2|1935.4|1937.7|1936.9|1931.7|1930.9|1310
1638323400000|2021-12-01 01:50:00|1935.7|1934.9|1941.2|1940.4|1941.2|1940.4|1935.7|1934.9|703
1638323700000|2021-12-01 01:55:00|1940.7|1939.9|1942.7|1941.9|1942.7|1941.9|1939.7|1938.9|736
1638324000000|2021-12-01 02:00:00|1942.2|1941.4|1945.2|1944.4|1946.7|1945.9|1942.2|1941.4|860
1638324300000|2021-12-01 02:05:00|1945.4|1944.6|1944.7|1943.9|1946.7|1945.9|1944.7|1943.9|373
1638324600000|2021-12-01 02:10:00|1944.2|1943.4|1941.4|1940.6|1944.7|1943.9|1941.2|1940.4|656
1638324900000|2021-12-01 02:15:00|1941.7|1940.9|1944.2|1943.4|1945.2|1944.4|1941.2|1940.4|341
1638325200000|2021-12-01 02:20:00|1943.7|1942.9|1945.2|1944.4|1945.7|1944.9|1943.2|1942.4|377
1638325500000|2021-12-01 02:25:00|1945.7|1944.9|1943.9|1943.1|1946.2|1945.4|1943.9|1943.1|370
1638325800000|2021-12-01 02:30:00|1944.2|1943.4|1947.2|1946.4|1949.7|1948.9|1943.7|1942.9|605
1638326100000|2021-12-01 02:35:00|1947.7|1946.9|1947.7|1946.9|1948.7|1947.9|1947.2|1946.4|306
1638326400000|2021-12-01 02:40:00|1948.2|1947.4|1947.7|1946.9|1948.2|1947.4|1946.7|1945.9|134
1638326700000|2021-12-01 02:45:00|1948.2|1947.4|1942.7|1941.9|1948.2|1947.4|1942.2|1941.4|292
1638327000000|2021-12-01 02:50:00|1942.4|1941.6|1943.7|1942.9|1944.7|1943.9|1941.7|1940.9|244
1638327300000|2021-12-01 02:55:00|1943.4|1942.6|1945.7|1944.9|1946.2|1945.4|1943.2|1942.4|210
1638327600000|2021-12-01 03:00:00|1945.4|1944.6|1945.2|1944.4|1946.7|1945.9|1944.2|1943.4|139
1638327900000|2021-12-01 03:05:00|1944.7|1943.9|1940.2|1939.4|1945.2|1944.4|1938.7|1937.9|409
1638328200000|2021-12-01 03:10:00|1939.7|1938.9|1943.2|1942.4|1943.2|1942.4|1939.2|1938.4|227
1638328500000|2021-12-01 03:15:00|1943.4|1942.6|1944.2|1943.4|1944.9|1944.1|1942.7|1941.9|219
1638328800000|2021-12-01 03:20:00|1944.7|1943.9|1941.2|1940.4|1944.7|1943.9|1939.7|1938.9|338
1638329100000|2021-12-01 03:25:00|1940.7|1939.9|1942.2|1941.4|1942.7|1941.9|1940.2|1939.4|258
1638329400000|2021-12-01 03:30:00|1941.7|1940.9|1940.2|1939.4|1941.7|1940.9|1936.7|1935.9|1107
1638329700000|2021-12-01 03:35:00|1939.9|1939.1|1938.9|1938.1|1941.7|1940.9|1936.2|1935.4|747
1638330000000|2021-12-01 03:40:00|1938.7|1937.9|1935.4|1934.6|1940.2|1939.4|1934.7|1933.9|673
1638330300000|2021-12-01 03:45:00|1935.7|1934.9|1937.7|1936.9|1938.7|1937.9|1935.2|1934.4|509
1638330600000|2021-12-01 03:50:00|1938.2|1937.4|1940.2|1939.4|1940.2|1939.4|1937.7|1936.9|416
1638330900000|2021-12-01 03:55:00|1940.7|1939.9|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|372
1638331200000|2021-12-01 04:00:00|1941.2|1940.4|1944.2|1943.4|1944.4|1943.6|1940.7|1939.9|717
1638331500000|2021-12-01 04:05:00|1944.4|1943.6|1942.2|1941.4|1944.7|1943.9|1941.2|1940.4|530
1638331800000|2021-12-01 04:10:00|1941.7|1940.9|1941.7|1940.9|1942.7|1941.9|1940.7|1939.9|522
1638332100000|2021-12-01 04:15:00|1941.2|1940.4|1942.2|1941.4|1942.4|1941.6|1941.2|1940.4|318
1638332400000|2021-12-01 04:20:00|1942.4|1941.6|1941.2|1940.4|1942.7|1941.9|1941.2|1940.4|334
1638332700000|2021-12-01 04:25:00|1941.4|1940.6|1941.7|1940.9|1942.7|1941.9|1941.2|1940.4|252
1638333000000|2021-12-01 04:30:00|1942.2|1941.4|1943.2|1942.4|1943.2|1942.4|1941.7|1940.9|478
1638333300000|2021-12-01 04:35:00|1943.7|1942.9|1944.7|1943.9|1944.7|1943.9|1942.2|1941.4|378
1638333600000|2021-12-01 04:40:00|1944.9|1944.1|1942.7|1941.9|1944.9|1944.1|1942.7|1941.9|439
1638333900000|2021-12-01 04:45:00|1943.2|1942.4|1942.7|1941.9|1943.2|1942.4|1942.7|1941.9|224
1638334200000|2021-12-01 04:50:00|1942.2|1941.4|1941.7|1940.9|1942.2|1941.4|1940.7|1939.9|517
1638334500000|2021-12-01 04:55:00|1941.2|1940.4|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|303
1638334800000|2021-12-01 05:00:00|1941.7|1940.9|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|467
1638335100000|2021-12-01 05:05:00|1942.7|1941.9|1941.9|1941.1|1942.7|1941.9|1941.7|1940.9|517
1638335400000|2021-12-01 05:10:00|1941.7|1940.9|1937.7|1936.9|1942.2|1941.4|1937.2|1936.4|879
1638335700000|2021-12-01 05:15:00|1937.4|1936.6|1940.2|1939.4|1940.2|1939.4|1937.4|1936.6|714
1638336000000|2021-12-01 05:20:00|1940.7|1939.9|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|490
1638336300000|2021-12-01 05:25:00|1941.4|1940.6|1941.9|1941.1|1942.2|1941.4|1940.2|1939.4|617
1638336600000|2021-12-01 05:30:00|1941.7|1940.9|1938.2|1937.4|1942.2|1941.4|1937.4|1936.6|1325
1638336900000|2021-12-01 05:35:00|1938.7|1937.9|1943.2|1942.4|1943.2|1942.4|1938.2|1937.4|2001
1638337200000|2021-12-01 05:40:00|1942.7|1941.9|1942.2|1941.4|1943.2|1942.4|1940.7|1939.9|893
1638337500000|2021-12-01 05:45:00|1942.7|1941.9|1942.7|1941.9|1944.2|1943.4|1941.7|1940.9|871
1638337800000|2021-12-01 05:50:00|1941.7|1940.9|1940.2|1939.4|1941.7|1940.9|1939.2|1938.4|995
1638338100000|2021-12-01 05:55:00|1939.7|1938.9|1935.7|1934.9|1940.2|1939.4|1935.7|1934.9|3413
1638338400000|2021-12-01 06:00:00|1937.7|1936.9|1937.2|1936.4|1938.7|1937.9|1933.7|1932.9|2989
1638338700000|2021-12-01 06:05:00|1937.7|1936.9|1945.2|1944.4|1945.2|1944.4|1937.2|1936.4|1299
1638339000000|2021-12-01 06:10:00|1944.8|1942.8|1951.1|1949.1|1951.3|1949.3|1942|1940|11
1638339300000|2021-12-01 06:15:00|1951|1949|1952|1950|1954.3|1952.3|1950.7|1948.7|1565
1638339600000|2021-12-01 06:20:00|1951.9|1949.9|1953|1951|1955.4|1953.4|1951.2|1949.2|0
1638339900000|2021-12-01 06:25:00|1952.8|1950.8|1952.7|1950.7|1953.5|1951.5|1951.4|1949.4|0
1638340200000|2021-12-01 06:30:00|1952.9|1950.9|1952.7|1950.7|1953.5|1951.5|1952.7|1950.7|0
1638340500000|2021-12-01 06:35:00|1952.9|1950.9|1952.2|1950.2|1952.9|1950.9|1952.2|1950.2|0
1638340800000|2021-12-01 06:40:00|1952.1|1950.1|1951.2|1949.2|1952.8|1950.8|1951.2|1949.2|0
1638341100000|2021-12-01 06:45:00|1951.6|1949.6|1952|1950|1952.4|1950.4|1951.5|1949.5|0
1638341400000|2021-12-01 06:50:00|1951.9|1949.9|1951.9|1949.9|1952.5|1950.5|1951.1|1949.1|0
1638341700000|2021-12-01 06:55:00|1952|1950|1950.8|1948.8|1952.7|1950.7|1950.8|1948.8|0
1638342000000|2021-12-01 07:00:00|1950.2|1948.2|1947.1|1945.1|1952.4|1950.4|1947.1|1945.1|0
1638342300000|2021-12-01 07:05:00|1947|1945|1949|1947|1949.8|1947.8|1945.6|1943.6|0
1638342600000|2021-12-01 07:10:00|1949.2|1947.2|1949.7|1947.7|1950|1948|1948.7|1946.7|0
1638342900000|2021-12-01 07:15:00|1949.5|1947.5|1948.6|1946.6|1950|1948|1948.4|1946.4|0
1638343200000|2021-12-01 07:20:00|1948.9|1946.9|1948.5|1946.5|1948.9|1946.9|1947.9|1945.9|0
1638343500000|2021-12-01 07:25:00|1948.2|1946.2|1949.1|1947.1|1949.4|1947.4|1947.3|1945.3|0
1638343800000|2021-12-01 07:30:00|1949.2|1947.2|1947.9|1946.7|1951.9|1950.7|1947.9|1946.7|413
1638344100000|2021-12-01 07:35:00|1948.1|1946.9|1948.4|1947.2|1949.4|1948.2|1947.4|1946.2|76
1638344400000|2021-12-01 07:40:00|1948.9|1947.7|1951.4|1950.2|1951.6|1950.4|1947.9|1946.7|61
1638344700000|2021-12-01 07:45:00|1950.9|1949.7|1952.9|1951.7|1953.9|1952.7|1950.9|1949.7|239
1638345000000|2021-12-01 07:50:00|1952.6|1951.4|1950.9|1949.7|1952.9|1951.7|1949.9|1948.7|140
1638345300000|2021-12-01 07:55:00|1950.4|1949.2|1951.4|1950.2|1951.9|1950.7|1949.4|1948.2|168
1638345600000|2021-12-01 08:00:00|1950.9|1949.7|1949.4|1948.2|1950.9|1949.7|1947.1|1945.9|325
1638345900000|2021-12-01 08:05:00|1949.9|1948.7|1948.4|1947.2|1950.1|1948.9|1947.6|1946.4|138
1638346200000|2021-12-01 08:10:00|1948.6|1947.4|1949.4|1948.2|1949.9|1948.7|1946.9|1945.7|261
1638346500000|2021-12-01 08:15:00|1949.1|1947.9|1951.4|1950.2|1951.4|1950.2|1948.4|1947.2|244
1638346800000|2021-12-01 08:20:00|1951.1|1949.9|1949.9|1948.7|1951.4|1950.2|1948.9|1947.7|272
1638347100000|2021-12-01 08:25:00|1950.4|1949.2|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|280
1638347400000|2021-12-01 08:30:00|1949.1|1947.9|1949.9|1948.7|1950.9|1949.7|1946.9|1945.7|236
1638347700000|2021-12-01 08:35:00|1950.4|1949.2|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|108
1638348000000|2021-12-01 08:40:00|1949.9|1948.7|1947.4|1946.2|1949.9|1948.7|1947.4|1946.2|99
1638348300000|2021-12-01 08:45:00|1946.9|1945.7|1945.9|1944.7|1947.4|1946.2|1945.4|1944.2|205
1638348600000|2021-12-01 08:50:00|1945.6|1944.4|1947.4|1946.2|1948.1|1946.9|1944.4|1943.2|212
1638348900000|2021-12-01 08:55:00|1946.9|1945.7|1950.4|1949.2|1950.4|1949.2|1946.4|1945.2|102
1638349200000|2021-12-01 09:00:00|1950.1|1948.9|1950.4|1949.2|1952.4|1951.2|1948.9|1947.7|226
1638349500000|2021-12-01 09:05:00|1950.9|1949.7|1952.4|1951.2|1953.4|1952.2|1950.9|1949.7|122
1638349800000|2021-12-01 09:10:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1950.9|1949.7|71
1638350100000|2021-12-01 09:15:00|1952.4|1951.2|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|111
1638350400000|2021-12-01 09:20:00|1951.9|1950.7|1952.9|1951.7|1954.4|1953.2|1951.9|1950.7|240
1638350700000|2021-12-01 09:25:00|1953.1|1951.9|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|105
1638351000000|2021-12-01 09:30:00|1953.6|1952.4|1954.9|1953.7|1955.4|1954.2|1953.4|1952.2|97
1638351300000|2021-12-01 09:35:00|1954.6|1953.4|1956.9|1955.7|1956.9|1955.7|1954.4|1953.2|119
1638351600000|2021-12-01 09:40:00|1957.4|1956.2|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|279
1638351900000|2021-12-01 09:45:00|1958.6|1957.4|1956.4|1955.2|1958.9|1957.7|1955.9|1954.7|99
1638352200000|2021-12-01 09:50:00|1956.1|1954.9|1955.1|1953.9|1956.4|1955.2|1954.9|1953.7|76
1638352500000|2021-12-01 09:55:00|1955.4|1954.2|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|49
1638352800000|2021-12-01 10:00:00|1953.9|1952.7|1953.1|1951.9|1954.4|1953.2|1952.9|1951.7|68
1638353100000|2021-12-01 10:05:00|1953.4|1952.2|1952.4|1951.2|1954.9|1953.7|1951.4|1950.2|288
1638353400000|2021-12-01 10:10:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|133
1638353700000|2021-12-01 10:15:00|1951.4|1950.2|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|81
1638354000000|2021-12-01 10:20:00|1951.9|1950.7|1951.4|1950.2|1953.1|1951.9|1951.4|1950.2|124
1638354300000|2021-12-01 10:25:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|110
1638354600000|2021-12-01 10:30:00|1951.6|1950.4|1952.6|1951.4|1952.9|1951.7|1951.4|1950.2|76
1638354900000|2021-12-01 10:35:00|1952.4|1951.2|1952.4|1951.2|1952.9|1951.7|1951.9|1950.7|50
1638355200000|2021-12-01 10:40:00|1951.9|1950.7|1951.4|1950.2|1952.4|1951.2|1950.9|1949.7|97
1638355500000|2021-12-01 10:45:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|259
1638355800000|2021-12-01 10:50:00|1950.1|1948.9|1952.9|1951.7|1952.9|1951.7|1948.9|1947.7|179
1638356100000|2021-12-01 10:55:00|1952.4|1951.2|1952.9|1951.7|1953.1|1951.9|1951.9|1950.7|64
1638356400000|2021-12-01 11:00:00|1953.4|1952.2|1950.4|1949.2|1953.4|1952.2|1950.4|1949.2|85
1638356700000|2021-12-01 11:05:00|1950.9|1949.7|1950.4|1949.2|1951.1|1949.9|1949.9|1948.7|146
1638357000000|2021-12-01 11:10:00|1950.6|1949.4|1950.9|1949.7|1951.1|1949.9|1950.4|1949.2|69
1638357300000|2021-12-01 11:15:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1948.6|1947.4|178
1638357600000|2021-12-01 11:20:00|1949.4|1948.2|1950.9|1949.7|1951.9|1950.7|1949.4|1948.2|72
1638357900000|2021-12-01 11:25:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|30
1638358200000|2021-12-01 11:30:00|1951.6|1950.4|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|7
1638358500000|2021-12-01 11:35:00|1951.6|1950.4|1951.4|1950.2|1952.4|1951.2|1951.1|1949.9|32
1638358800000|2021-12-01 11:40:00|1951.1|1949.9|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|41
1638359100000|2021-12-01 11:45:00|1950.9|1949.7|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|98
1638359400000|2021-12-01 11:50:00|1951.9|1950.7|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|83
1638359700000|2021-12-01 11:55:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|46
1638360000000|2021-12-01 12:00:00|1952.6|1951.4|1952.9|1951.7|1954.6|1953.4|1952.6|1951.4|128
1638360300000|2021-12-01 12:05:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|22
1638360600000|2021-12-01 12:10:00|1952.1|1950.9|1952.4|1951.2|1952.9|1951.7|1952.1|1950.9|37
1638360900000|2021-12-01 12:15:00|1951.9|1950.7|1953.4|1952.2|1954.9|1953.7|1951.9|1950.7|172
1638361200000|2021-12-01 12:20:00|1953.9|1952.7|1955.4|1954.2|1955.4|1954.2|1953.9|1952.7|82
1638361500000|2021-12-01 12:25:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.4|1953.2|71
1638361800000|2021-12-01 12:30:00|1955.1|1953.9|1953.4|1952.2|1955.4|1954.2|1952.9|1951.7|116
1638362100000|2021-12-01 12:35:00|1953.9|1952.7|1954.4|1953.2|1954.4|1953.2|1953.4|1952.2|83
1638362400000|2021-12-01 12:40:00|1954.9|1953.7|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|27
1638362700000|2021-12-01 12:45:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|71
1638363000000|2021-12-01 12:50:00|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|1953.9|1952.7|25
1638363300000|2021-12-01 12:55:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|64
1638363600000|2021-12-01 13:00:00|1954.4|1953.2|1953.4|1952.2|1954.4|1953.2|1952.9|1951.7|147
1638363900000|2021-12-01 13:05:00|1952.9|1951.7|1953.4|1952.2|1953.4|1952.2|1952.9|1951.7|44
1638364200000|2021-12-01 13:10:00|1952.9|1951.7|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|156
1638364500000|2021-12-01 13:15:00|1952.6|1951.4|1953.9|1952.7|1953.9|1952.7|1952.4|1951.2|133
1638364800000|2021-12-01 13:20:00|1953.4|1952.2|1952.4|1951.2|1953.4|1952.2|1951.4|1950.2|136
1638365100000|2021-12-01 13:25:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|127
1638365400000|2021-12-01 13:30:00|1952.4|1951.2|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|150
1638365700000|2021-12-01 13:35:00|1953.4|1952.2|1953.4|1952.2|1954.4|1953.2|1952.9|1951.7|233
1638366000000|2021-12-01 13:40:00|1953.6|1952.4|1954.4|1953.2|1954.4|1953.2|1953.4|1952.2|41
1638366300000|2021-12-01 13:45:00|1953.9|1952.7|1954.4|1953.2|1954.4|1953.2|1953.9|1952.7|48
1638366600000|2021-12-01 13:50:00|1954.6|1953.4|1953.4|1952.2|1954.6|1953.4|1952.9|1951.7|57
1638366900000|2021-12-01 13:55:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|176
1638367200000|2021-12-01 14:00:00|1952.4|1951.2|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|155
1638367500000|2021-12-01 14:05:00|1952.4|1951.2|1950.9|1949.7|1952.4|1951.2|1950.9|1949.7|59
1638367800000|2021-12-01 14:10:00|1950.4|1949.2|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|338
1638368100000|2021-12-01 14:15:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|164
1638368400000|2021-12-01 14:20:00|1948.9|1947.7|1949.4|1948.2|1949.4|1948.2|1948.9|1947.7|140
1638368700000|2021-12-01 14:25:00|1948.9|1947.7|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|211
1638369000000|2021-12-01 14:30:00|1948.6|1947.4|1943.6|1942.4|1948.9|1947.7|1942.9|1941.7|1055
1638369300000|2021-12-01 14:35:00|1943.9|1942.7|1943.9|1942.7|1945.9|1944.7|1942.9|1941.7|774
1638369600000|2021-12-01 14:40:00|1943.6|1942.4|1944.1|1942.9|1945.4|1944.2|1943.6|1942.4|200
1638369900000|2021-12-01 14:45:00|1943.9|1942.7|1942.4|1941.2|1945.4|1944.2|1942.4|1941.2|531
1638370200000|2021-12-01 14:50:00|1941.9|1940.7|1942.9|1941.7|1944.4|1943.2|1940.9|1939.7|341
1638370500000|2021-12-01 14:55:00|1943.4|1942.2|1944.4|1943.2|1944.9|1943.7|1942.4|1941.2|174
1638370800000|2021-12-01 15:00:00|1944.1|1942.9|1945.9|1944.7|1949.9|1948.7|1944.1|1942.9|176
1638371100000|2021-12-01 15:05:00|1946.4|1945.2|1948.4|1947.2|1948.4|1947.2|1944.9|1943.7|184
1638371400000|2021-12-01 15:10:00|1948.6|1947.4|1947.9|1946.7|1949.9|1948.7|1946.9|1945.7|216
1638371700000|2021-12-01 15:15:00|1948.4|1947.2|1947.1|1945.9|1948.9|1947.7|1946.9|1945.7|277
1638372000000|2021-12-01 15:20:00|1946.9|1945.7|1945.9|1944.7|1947.4|1946.2|1943.9|1942.7|373
1638372300000|2021-12-01 15:25:00|1946.1|1944.9|1941.9|1940.7|1946.4|1945.2|1941.9|1940.7|305
1638372600000|2021-12-01 15:30:00|1942.4|1941.2|1942.4|1941.2|1945.9|1944.7|1941.9|1940.7|150
1638372900000|2021-12-01 15:35:00|1942.1|1940.9|1939.9|1938.7|1942.9|1941.7|1939.9|1938.7|82
1638373200000|2021-12-01 15:40:00|1940.1|1938.9|1943.9|1942.7|1943.9|1942.7|1938.4|1937.2|245
1638373500000|2021-12-01 15:45:00|1943.4|1942.2|1946.4|1945.2|1946.4|1945.2|1943.4|1942.2|183
1638373800000|2021-12-01 15:50:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1944.6|1943.4|196
1638374100000|2021-12-01 15:55:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1944.4|1943.2|241
1638374400000|2021-12-01 16:00:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|162
1638374700000|2021-12-01 16:05:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|154
1638375000000|2021-12-01 16:10:00|1946.9|1945.7|1949.4|1948.2|1949.4|1948.2|1946.4|1945.2|401
1638375300000|2021-12-01 16:15:00|1948.9|1947.7|1949.4|1948.2|1950.4|1949.2|1947.4|1946.2|539
1638375600000|2021-12-01 16:20:00|1949.6|1948.4|1950.4|1949.2|1950.9|1949.7|1948.9|1947.7|166
1638375900000|2021-12-01 16:25:00|1950.6|1949.4|1948.4|1947.2|1950.9|1949.7|1947.9|1946.7|190
1638376200000|2021-12-01 16:30:00|1948.9|1947.7|1949.4|1948.2|1950.4|1949.2|1947.4|1946.2|257
1638376500000|2021-12-01 16:35:00|1949.1|1947.9|1947.9|1946.7|1949.9|1948.7|1947.4|1946.2|168
1638376800000|2021-12-01 16:40:00|1948.1|1946.9|1946.9|1945.7|1948.9|1947.7|1946.9|1945.7|137
1638377100000|2021-12-01 16:45:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1944.4|1943.2|126
1638377400000|2021-12-01 16:50:00|1944.9|1943.7|1942.4|1941.2|1944.9|1943.7|1942.4|1941.2|177
1638377700000|2021-12-01 16:55:00|1942.1|1940.9|1940.4|1939.2|1942.1|1940.9|1938.4|1937.2|226
1638378000000|2021-12-01 17:00:00|1940.1|1938.9|1942.4|1941.2|1942.4|1941.2|1938.4|1937.2|313
1638378300000|2021-12-01 17:05:00|1941.9|1940.7|1943.4|1942.2|1944.4|1943.2|1941.4|1940.2|148
1638378600000|2021-12-01 17:10:00|1943.9|1942.7|1944.9|1943.7|1945.4|1944.2|1943.9|1942.7|111
1638378900000|2021-12-01 17:15:00|1944.4|1943.2|1946.4|1945.2|1947.4|1946.2|1944.4|1943.2|111
1638379200000|2021-12-01 17:20:00|1946.6|1945.4|1943.4|1942.2|1946.9|1945.7|1943.4|1942.2|126
1638379500000|2021-12-01 17:25:00|1943.9|1942.7|1942.6|1941.4|1944.9|1943.7|1941.9|1940.7|104
1638379800000|2021-12-01 17:30:00|1942.4|1941.2|1944.4|1943.2|1944.9|1943.7|1942.4|1941.2|145
1638380100000|2021-12-01 17:35:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1942.9|1941.7|82
1638380400000|2021-12-01 17:40:00|1944.9|1943.7|1942.9|1941.7|1944.9|1943.7|1942.4|1941.2|116
1638380700000|2021-12-01 17:45:00|1943.4|1942.2|1941.4|1940.2|1943.4|1942.2|1941.4|1940.2|47
1638381000000|2021-12-01 17:50:00|1940.9|1939.7|1935.9|1934.7|1940.9|1939.7|1935.9|1934.7|251
1638381300000|2021-12-01 17:55:00|1935.6|1934.4|1932.9|1931.7|1936.1|1934.9|1932.4|1931.2|189
1638381600000|2021-12-01 18:00:00|1932.4|1931.2|1932.9|1931.7|1936.4|1935.2|1932.4|1931.2|147
1638381900000|2021-12-01 18:05:00|1933.4|1932.2|1929.4|1928.2|1933.4|1932.2|1928.6|1927.4|242
1638382200000|2021-12-01 18:10:00|1929.1|1927.9|1930.4|1929.2|1930.6|1929.4|1927.4|1926.2|154
1638382500000|2021-12-01 18:15:00|1930.1|1928.9|1926.4|1925.2|1931.4|1930.2|1926.4|1925.2|170
1638382800000|2021-12-01 18:20:00|1925.9|1924.7|1927.9|1926.7|1928.9|1927.7|1925.6|1924.4|135
1638383100000|2021-12-01 18:25:00|1928.4|1927.2|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|66
1638383400000|2021-12-01 18:30:00|1929.1|1927.9|1927.9|1926.7|1929.9|1928.7|1926.9|1925.7|170
1638383700000|2021-12-01 18:35:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1927.4|1926.2|87
1638384000000|2021-12-01 18:40:00|1929.4|1928.2|1923.9|1922.7|1929.9|1928.7|1921.9|1920.7|317
1638384300000|2021-12-01 18:45:00|1923.6|1922.4|1915.9|1914.7|1923.9|1922.7|1915.4|1914.2|273
1638384600000|2021-12-01 18:50:00|1916.1|1914.9|1919.4|1918.2|1920.9|1919.7|1915.9|1914.7|274
1638384900000|2021-12-01 18:55:00|1918.9|1917.7|1919.4|1918.2|1921.9|1920.7|1918.9|1917.7|130
1638385200000|2021-12-01 19:00:00|1918.9|1917.7|1917.9|1916.7|1921.4|1920.2|1917.4|1916.2|237
1638385500000|2021-12-01 19:05:00|1918.1|1916.9|1916.9|1915.7|1918.9|1917.7|1915.4|1914.2|189
1638385800000|2021-12-01 19:10:00|1917.1|1915.9|1914.4|1913.2|1917.4|1916.2|1912.4|1911.2|215
1638386100000|2021-12-01 19:15:00|1913.9|1912.7|1913.4|1912.2|1915.4|1914.2|1910.9|1909.7|213
1638386400000|2021-12-01 19:20:00|1913.6|1912.4|1918.4|1917.2|1918.9|1917.7|1913.1|1911.9|133
1638386700000|2021-12-01 19:25:00|1918.1|1916.9|1920.6|1919.4|1922.1|1920.9|1917.9|1916.7|186
1638387000000|2021-12-01 19:30:00|1920.4|1919.2|1920.9|1919.7|1923.4|1922.2|1919.9|1918.7|154
1638387300000|2021-12-01 19:35:00|1920.4|1919.2|1919.9|1918.7|1921.4|1920.2|1916.9|1915.7|148
1638387600000|2021-12-01 19:40:00|1919.4|1918.2|1916.9|1915.7|1919.4|1918.2|1915.4|1914.2|173
1638387900000|2021-12-01 19:45:00|1917.1|1915.9|1917.9|1916.7|1918.4|1917.2|1914.9|1913.7|151
1638388200000|2021-12-01 19:50:00|1917.4|1916.2|1914.9|1913.7|1919.9|1918.7|1914.9|1913.7|348
1638388500000|2021-12-01 19:55:00|1915.4|1914.2|1915.9|1914.7|1917.4|1916.2|1914.9|1913.7|235
1638388800000|2021-12-01 20:00:00|1916.4|1915.2|1913.9|1912.7|1917.9|1916.7|1913.4|1912.2|275
1638389100000|2021-12-01 20:05:00|1913.4|1912.2|1913.4|1912.2|1916.4|1915.2|1912.9|1911.7|349
1638389400000|2021-12-01 20:10:00|1913.9|1912.7|1915.4|1914.2|1915.9|1914.7|1913.4|1912.2|126
1638389700000|2021-12-01 20:15:00|1914.9|1913.7|1910.4|1909.2|1914.9|1913.7|1909.4|1908.2|155
1638390000000|2021-12-01 20:20:00|1910.6|1908.6|1907|1905|1910.9|1908.9|1905.8|1903.8|174
1638390300000|2021-12-01 20:25:00|1906.8|1904.8|1908.3|1906.3|1910.8|1908.8|1905|1903|117
1638390600000|2021-12-01 20:30:00|1908.2|1906.2|1909.7|1907.7|1910.4|1908.4|1906.2|1904.2|132
1638390900000|2021-12-01 20:35:00|1909.4|1907.4|1911.2|1909.2|1912|1910|1907.8|1905.8|117
1638391200000|2021-12-01 20:40:00|1911.1|1909.1|1914.2|1912.2|1914.4|1912.4|1910.4|1908.4|98
1638391500000|2021-12-01 20:45:00|1914.1|1912.1|1909.5|1907.5|1914.7|1912.7|1909.2|1907.2|152
1638391800000|2021-12-01 20:50:00|1909.6|1907.6|1906.9|1904.9|1910.1|1908.1|1906.9|1904.9|137
1638392100000|2021-12-01 20:55:00|1907.1|1905.1|1900.6|1898.6|1907.1|1905.1|1900.2|1898.2|0
1638392400000|2021-12-01 21:00:00|1900.7|1898.7|1901.3|1899.3|1904.3|1902.3|1899.3|1897.3|11
1638392700000|2021-12-01 21:05:00|1901.2|1899.2|1902.5|1900.5|1903.5|1901.5|1901|1899|0
1638393000000|2021-12-01 21:10:00|1902.6|1900.6|1902.9|1900.9|1903.8|1901.8|1902.5|1900.5|0
1638393300000|2021-12-01 21:15:00|1903|1901|1901.9|1899.9|1903.5|1901.5|1901.8|1899.8|0
1638393600000|2021-12-01 21:20:00|1902|1900|1902.5|1900.5|1902.8|1900.8|1901.9|1899.9|0
1638393900000|2021-12-01 21:25:00|1902.4|1900.4|1902.3|1900.3|1902.5|1900.5|1902.1|1900.1|0
1638394200000|2021-12-01 21:30:00|1902.4|1900.4|1901.8|1899.8|1902.4|1900.4|1901.4|1899.4|0
1638394500000|2021-12-01 21:35:00|1901.7|1899.7|1901.7|1899.7|1902|1900|1901.6|1899.6|0
1638394800000|2021-12-01 21:40:00|1901.6|1899.6|1901.7|1899.7|1901.7|1899.7|1901.6|1899.6|0
1638395100000|2021-12-01 21:45:00|1901.2|1899.2|1901.5|1899.5|1902.1|1900.1|1900.9|1898.9|0
1638395400000|2021-12-01 21:50:00|1901.6|1899.6|1901.7|1899.7|1902|1900|1901.5|1899.5|0
1638395700000|2021-12-01 21:55:00|1901.8|1899.8|1902.9|1900.9|1903.3|1901.3|1901.6|1899.6|0
1638396000000|2021-12-01 22:00:00|1903|1901|1903.1|1901.1|1903.2|1901.2|1903|1901|0
1638396300000|2021-12-01 22:05:00|1903.2|1901.2|1903.2|1901.2|1903.3|1901.3|1903.1|1901.1|0
1638396600000|2021-12-01 22:10:00|1903.1|1901.1|1902.9|1900.9|1903.2|1901.2|1902.9|1900.9|0
1638396900000|2021-12-01 22:15:00|1902.8|1900.8|1903|1901|1903|1901|1902.8|1900.8|0
1638397200000|2021-12-01 22:20:00|1902.9|1900.9|1903.4|1901.4|1903.4|1901.4|1902.9|1900.9|0
1638397500000|2021-12-01 22:25:00|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|1903.4|1901.4|0
1638397800000|2021-12-01 22:30:00|1903.6|1901.6|1903.7|1901.7|1903.7|1901.7|1903.6|1901.6|0
1638398100000|2021-12-01 22:35:00|1903.6|1901.6|1903.6|1901.6|1903.7|1901.7|1903.6|1901.6|0
1638398400000|2021-12-01 22:40:00|1903.7|1901.7|1903.8|1901.8|1903.9|1901.9|1903.7|1901.7|0
1638399000000|2021-12-01 22:50:00|1903.9|1901.9|1903.9|1901.9|1903.9|1901.9|1903.9|1901.9|0
1638399300000|2021-12-01 22:55:00|1904.1|1902.1|1903.9|1901.9|1904.1|1902.1|1903.9|1901.9|0
1638399600000|2021-12-01 23:00:00|1904|1902|1906.5|1904.5|1906.5|1904.5|1903.2|1901.2|0
1638399900000|2021-12-01 23:05:00|1906.4|1904.4|1909|1907|1909|1907|1906.2|1904.2|0
1638400200000|2021-12-01 23:10:00|1908.8|1906.8|1909.7|1907.7|1910.3|1908.3|1908.8|1906.8|0
1638400500000|2021-12-01 23:15:00|1909.8|1907.8|1908.8|1906.8|1911.3|1909.3|1908.4|1906.4|0
1638400800000|2021-12-01 23:20:00|1908.9|1906.9|1903.6|1901.6|1909.4|1907.4|1903.6|1901.6|0
1638401100000|2021-12-01 23:25:00|1903.8|1901.8|1905.6|1903.6|1905.6|1903.6|1902.6|1900.6|0
1638401400000|2021-12-01 23:30:00|1905.4|1903.4|1911|1909|1911|1909|1905.3|1903.3|0
1638401700000|2021-12-01 23:35:00|1911.1|1909.1|1912.6|1910.6|1913.8|1911.8|1910.9|1908.9|0
1638402000000|2021-12-01 23:40:00|1913|1911|1910.3|1908.3|1913.6|1911.6|1909|1907|0
1638402300000|2021-12-01 23:45:00|1910.1|1908.1|1923.1|1921.9|1927.1|1925.9|1910.1|1908.1|1931
1638402600000|2021-12-01 23:50:00|1922.9|1921.7|1922.9|1921.7|1924.6|1923.4|1919.1|1917.9|628
1638402900000|2021-12-01 23:55:00|1923.4|1922.2|1924.6|1923.4|1925.4|1924.2|1922.4|1921.2|484
1638403200000|2021-12-02 00:00:00|1924.4|1923.6|1929.2|1928.4|1929.7|1928.9|1920.7|1919.9|1452
1638403500000|2021-12-02 00:05:00|1928.7|1927.9|1928.7|1927.9|1932.2|1931.4|1925.7|1924.9|851
1638403800000|2021-12-02 00:10:00|1928.2|1927.4|1927.2|1926.4|1930.2|1929.4|1925.7|1924.9|811
1638404100000|2021-12-02 00:15:00|1927.7|1926.9|1929.9|1929.1|1932.2|1931.4|1927.2|1926.4|664
1638404400000|2021-12-02 00:20:00|1929.7|1928.9|1936.4|1935.6|1936.7|1935.9|1929.2|1928.4|508
1638404700000|2021-12-02 00:25:00|1936.7|1935.9|1936.7|1935.9|1939.2|1938.4|1935.7|1934.9|595
1638405000000|2021-12-02 00:30:00|1936.2|1935.4|1935.7|1934.9|1939.7|1938.9|1935.7|1934.9|562
1638405300000|2021-12-02 00:35:00|1936.2|1935.4|1934.2|1933.4|1936.7|1935.9|1932.7|1931.9|629
1638405600000|2021-12-02 00:40:00|1933.9|1933.1|1930.7|1929.9|1935.2|1934.4|1930.7|1929.9|694
1638405900000|2021-12-02 00:45:00|1930.2|1929.4|1928.9|1928.1|1930.7|1929.9|1926.7|1925.9|1110
1638406200000|2021-12-02 00:50:00|1928.7|1927.9|1931.7|1930.9|1931.7|1930.9|1927.2|1926.4|700
1638406500000|2021-12-02 00:55:00|1932.2|1931.4|1930.2|1929.4|1933.7|1932.9|1930.2|1929.4|494
1638406800000|2021-12-02 01:00:00|1930.7|1929.9|1925.7|1924.9|1932.2|1931.4|1924.7|1923.9|944
1638407100000|2021-12-02 01:05:00|1926.2|1925.4|1927.7|1926.9|1929.2|1928.4|1924.7|1923.9|539
1638407400000|2021-12-02 01:10:00|1927.2|1926.4|1926.2|1925.4|1927.7|1926.9|1924.2|1923.4|416
1638407700000|2021-12-02 01:15:00|1925.9|1925.1|1923.7|1922.9|1928.2|1927.4|1923.4|1922.6|555
1638408000000|2021-12-02 01:20:00|1924.2|1923.4|1925.2|1924.4|1926.7|1925.9|1923.7|1922.9|550
1638408300000|2021-12-02 01:25:00|1925.7|1924.9|1926.7|1925.9|1928.7|1927.9|1925.2|1924.4|492
1638408600000|2021-12-02 01:30:00|1926.2|1925.4|1929.2|1928.4|1930.2|1929.4|1925.7|1924.9|587
1638408900000|2021-12-02 01:35:00|1929.7|1928.9|1928.2|1927.4|1930.2|1929.4|1926.7|1925.9|469
1638409200000|2021-12-02 01:40:00|1928.7|1927.9|1928.7|1927.9|1930.2|1929.4|1928.2|1927.4|390
1638409500000|2021-12-02 01:45:00|1928.2|1927.4|1926.2|1925.4|1928.7|1927.9|1925.7|1924.9|405
1638409800000|2021-12-02 01:50:00|1925.7|1924.9|1927.7|1926.9|1928.7|1927.9|1925.2|1924.4|373
1638410100000|2021-12-02 01:55:00|1927.4|1926.6|1930.2|1929.4|1930.4|1929.6|1926.9|1926.1|486
1638410400000|2021-12-02 02:00:00|1929.7|1928.9|1926.7|1925.9|1930.2|1929.4|1926.2|1925.4|398
1638410700000|2021-12-02 02:05:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|319
1638411000000|2021-12-02 02:10:00|1925.7|1924.9|1926.7|1925.9|1929.2|1928.4|1925.7|1924.9|574
1638411300000|2021-12-02 02:15:00|1926.2|1925.4|1923.2|1922.4|1926.7|1925.9|1922.7|1921.9|575
1638411600000|2021-12-02 02:20:00|1922.7|1921.9|1926.7|1925.9|1926.7|1925.9|1922.7|1921.9|420
1638411900000|2021-12-02 02:25:00|1926.2|1925.4|1928.7|1927.9|1929.7|1928.9|1926.2|1925.4|686
1638412200000|2021-12-02 02:30:00|1929.2|1928.4|1930.7|1929.9|1930.7|1929.9|1928.4|1927.6|430
1638412500000|2021-12-02 02:35:00|1930.4|1929.6|1931.2|1930.4|1932.7|1931.9|1929.4|1928.6|408
1638412800000|2021-12-02 02:40:00|1931.7|1930.9|1932.7|1931.9|1933.2|1932.4|1930.7|1929.9|263
1638413100000|2021-12-02 02:45:00|1932.2|1931.4|1930.7|1929.9|1932.2|1931.4|1929.7|1928.9|193
1638413400000|2021-12-02 02:50:00|1930.2|1929.4|1932.2|1931.4|1932.2|1931.4|1930.2|1929.4|112
1638413700000|2021-12-02 02:55:00|1931.7|1930.9|1932.7|1931.9|1933.7|1932.9|1931.7|1930.9|539
1638414000000|2021-12-02 03:00:00|1933.2|1932.4|1930.7|1929.9|1933.2|1932.4|1930.7|1929.9|383
1638414300000|2021-12-02 03:05:00|1931.2|1930.4|1930.2|1929.4|1931.2|1930.4|1928.2|1927.4|296
1638414600000|2021-12-02 03:10:00|1930.4|1929.6|1929.7|1928.9|1931.2|1930.4|1928.7|1927.9|235
1638414900000|2021-12-02 03:15:00|1929.2|1928.4|1926.7|1925.9|1930.2|1929.4|1926.2|1925.4|373
1638415200000|2021-12-02 03:20:00|1926.9|1926.1|1925.7|1924.9|1927.7|1926.9|1925.7|1924.9|304
1638415500000|2021-12-02 03:25:00|1925.4|1924.6|1926.2|1925.4|1926.9|1926.1|1925.2|1924.4|421
1638415800000|2021-12-02 03:30:00|1926.7|1925.9|1928.7|1927.9|1930.7|1929.9|1926.2|1925.4|906
1638416100000|2021-12-02 03:35:00|1929.2|1928.4|1927.7|1926.9|1929.2|1928.4|1926.2|1925.4|350
1638416400000|2021-12-02 03:40:00|1927.2|1926.4|1925.7|1924.9|1928.2|1927.4|1925.7|1924.9|317
1638416700000|2021-12-02 03:45:00|1926.2|1925.4|1925.7|1924.9|1927.2|1926.4|1925.2|1924.4|365
1638417000000|2021-12-02 03:50:00|1926.2|1925.4|1928.2|1927.4|1928.7|1927.9|1926.2|1925.4|259
1638417300000|2021-12-02 03:55:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|233
1638417600000|2021-12-02 04:00:00|1928.2|1927.4|1932.7|1931.9|1933.2|1932.4|1927.7|1926.9|756
1638417900000|2021-12-02 04:05:00|1933.2|1932.4|1931.7|1930.9|1933.2|1932.4|1930.7|1929.9|617
1638418200000|2021-12-02 04:10:00|1932.2|1931.4|1932.7|1931.9|1933.2|1932.4|1930.7|1929.9|483
1638418500000|2021-12-02 04:15:00|1932.2|1931.4|1933.7|1932.9|1934.2|1933.4|1932.2|1931.4|374
1638418800000|2021-12-02 04:20:00|1933.9|1933.1|1933.7|1932.9|1934.2|1933.4|1932.7|1931.9|338
1638419100000|2021-12-02 04:25:00|1933.2|1932.4|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|275
1638419400000|2021-12-02 04:30:00|1932.7|1931.9|1933.2|1932.4|1933.2|1932.4|1931.2|1930.4|391
1638419700000|2021-12-02 04:35:00|1932.7|1931.9|1931.7|1930.9|1933.2|1932.4|1930.7|1929.9|347
1638420000000|2021-12-02 04:40:00|1931.9|1931.1|1931.2|1930.4|1932.7|1931.9|1930.7|1929.9|286
1638420300000|2021-12-02 04:45:00|1930.9|1930.1|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|328
1638420600000|2021-12-02 04:50:00|1930.7|1929.9|1929.2|1928.4|1931.2|1930.4|1929.2|1928.4|323
1638420900000|2021-12-02 04:55:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.2|1928.4|263
1638421200000|2021-12-02 05:00:00|1930.2|1929.4|1929.2|1928.4|1930.2|1929.4|1928.4|1927.6|428
1638421500000|2021-12-02 05:05:00|1928.9|1928.1|1930.7|1929.9|1931.2|1930.4|1928.7|1927.9|356
1638421800000|2021-12-02 05:10:00|1930.2|1929.4|1929.7|1928.9|1930.7|1929.9|1929.2|1928.4|285
1638422100000|2021-12-02 05:15:00|1929.2|1928.4|1929.7|1928.9|1930.2|1929.4|1928.2|1927.4|555
1638422400000|2021-12-02 05:20:00|1929.2|1928.4|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|413
1638422700000|2021-12-02 05:25:00|1929.2|1928.4|1930.9|1930.1|1932.2|1931.4|1929.2|1928.4|353
1638423000000|2021-12-02 05:30:00|1930.7|1929.9|1931.2|1930.4|1931.7|1930.9|1929.2|1928.4|718
1638423300000|2021-12-02 05:35:00|1931.7|1930.9|1930.7|1929.9|1932.2|1931.4|1930.7|1929.9|648
1638423600000|2021-12-02 05:40:00|1930.9|1930.1|1931.7|1930.9|1932.2|1931.4|1930.7|1929.9|738
1638423900000|2021-12-02 05:45:00|1931.2|1930.4|1931.7|1930.9|1932.7|1931.9|1930.7|1929.9|1052
1638424200000|2021-12-02 05:50:00|1932.2|1931.4|1930.2|1929.4|1932.7|1931.9|1929.7|1928.9|1296
1638424500000|2021-12-02 05:55:00|1929.9|1929.1|1929.2|1928.4|1930.2|1929.4|1927.2|1926.4|3894
1638424800000|2021-12-02 06:00:00|1927.2|1926.4|1924.2|1923.4|1927.7|1926.9|1923.2|1922.4|4317
1638425100000|2021-12-02 06:05:00|1924.7|1923.9|1925.9|1925.1|1926.7|1925.9|1923.7|1922.9|1261
1638425400000|2021-12-02 06:10:00|1926.5|1924.5|1929.4|1927.4|1930.8|1928.8|1925.8|1923.8|2
1638425700000|2021-12-02 06:15:00|1929.5|1927.5|1930.3|1928.3|1930.5|1928.5|1929|1927|1371
1638426000000|2021-12-02 06:20:00|1930.5|1928.5|1928.2|1926.2|1930.8|1928.8|1927.9|1925.9|0
1638426300000|2021-12-02 06:25:00|1928.4|1926.4|1927|1925|1928.6|1926.6|1927|1925|0
1638426600000|2021-12-02 06:30:00|1926.8|1924.8|1929.1|1927.1|1929.1|1927.1|1926.7|1924.7|0
1638426900000|2021-12-02 06:35:00|1929|1927|1929.4|1927.4|1930|1928|1928.8|1926.8|0
1638427200000|2021-12-02 06:40:00|1929.6|1927.6|1929.6|1927.6|1930.1|1928.1|1929.1|1927.1|0
1638427500000|2021-12-02 06:45:00|1929.9|1927.9|1929.5|1927.5|1930.3|1928.3|1928.8|1926.8|0
1638427800000|2021-12-02 06:50:00|1929.3|1927.3|1929.8|1927.8|1930.1|1928.1|1929|1927|0
1638428100000|2021-12-02 06:55:00|1929.9|1927.9|1933.1|1931.1|1933.5|1931.5|1929.1|1927.1|0
1638428400000|2021-12-02 07:00:00|1933|1931|1935|1933|1935|1933|1932.2|1930.2|0
1638428700000|2021-12-02 07:05:00|1934.8|1932.8|1933.8|1931.8|1936.8|1934.8|1933.8|1931.8|0
1638429000000|2021-12-02 07:10:00|1934|1932|1933.7|1931.7|1934.4|1932.4|1932.6|1930.6|0
1638429300000|2021-12-02 07:15:00|1933.8|1931.8|1932.5|1930.5|1933.9|1931.9|1931|1929|0
1638429600000|2021-12-02 07:20:00|1932.7|1930.7|1930.1|1928.1|1932.7|1930.7|1930|1928|0
1638429900000|2021-12-02 07:25:00|1930|1928|1928.3|1926.3|1931.3|1929.3|1927.7|1925.7|0
1638430200000|2021-12-02 07:30:00|1928.4|1926.4|1925.4|1924.2|1929.1|1927.9|1924.9|1923.7|972
1638430500000|2021-12-02 07:35:00|1925.1|1923.9|1926.4|1925.2|1927.4|1926.2|1924.9|1923.7|401
1638430800000|2021-12-02 07:40:00|1925.9|1924.7|1924.9|1923.7|1926.1|1924.9|1923.6|1922.4|82
1638431100000|2021-12-02 07:45:00|1925.4|1924.2|1925.9|1924.7|1926.4|1925.2|1924.4|1923.2|100
1638431400000|2021-12-02 07:50:00|1925.6|1924.4|1925.4|1924.2|1926.9|1925.7|1924.6|1923.4|194
1638431700000|2021-12-02 07:55:00|1925.1|1923.9|1923.4|1922.2|1925.4|1924.2|1922.4|1921.2|326
1638432000000|2021-12-02 08:00:00|1922.9|1921.7|1923.4|1922.2|1927.4|1926.2|1921.9|1920.7|478
1638432300000|2021-12-02 08:05:00|1923.9|1922.7|1920.4|1919.2|1924.9|1923.7|1919.4|1918.2|251
1638432600000|2021-12-02 08:10:00|1920.1|1918.9|1919.4|1918.2|1920.9|1919.7|1917.4|1916.2|806
1638432900000|2021-12-02 08:15:00|1918.9|1917.7|1922.9|1921.7|1923.4|1922.2|1918.9|1917.7|285
1638433200000|2021-12-02 08:20:00|1922.6|1921.4|1924.9|1923.7|1925.4|1924.2|1921.9|1920.7|103
1638433500000|2021-12-02 08:25:00|1925.4|1924.2|1924.4|1923.2|1925.4|1924.2|1922.9|1921.7|86
1638433800000|2021-12-02 08:30:00|1923.9|1922.7|1920.9|1919.7|1923.9|1922.7|1920.1|1918.9|154
1638434100000|2021-12-02 08:35:00|1920.6|1919.4|1922.4|1921.2|1922.9|1921.7|1920.4|1919.2|399
1638434400000|2021-12-02 08:40:00|1922.1|1920.9|1924.4|1923.2|1924.9|1923.7|1921.9|1920.7|147
1638434700000|2021-12-02 08:45:00|1924.6|1923.4|1923.9|1922.7|1925.1|1923.9|1922.1|1920.9|139
1638435000000|2021-12-02 08:50:00|1924.4|1923.2|1925.9|1924.7|1926.6|1925.4|1923.9|1922.7|73
1638435300000|2021-12-02 08:55:00|1925.4|1924.2|1925.4|1924.2|1926.4|1925.2|1924.4|1923.2|60
1638435600000|2021-12-02 09:00:00|1925.1|1923.9|1927.9|1926.7|1928.1|1926.9|1923.9|1922.7|317
1638435900000|2021-12-02 09:05:00|1928.4|1927.2|1929.4|1928.2|1929.9|1928.7|1927.9|1926.7|136
1638436200000|2021-12-02 09:10:00|1929.9|1928.7|1931.4|1930.2|1931.9|1930.7|1929.4|1928.2|193
1638436500000|2021-12-02 09:15:00|1931.9|1930.7|1932.4|1931.2|1933.4|1932.2|1930.9|1929.7|151
1638436800000|2021-12-02 09:20:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1930.9|1929.7|102
1638437100000|2021-12-02 09:25:00|1933.9|1932.7|1931.4|1930.2|1933.9|1932.7|1931.4|1930.2|106
1638437400000|2021-12-02 09:30:00|1930.9|1929.7|1930.4|1929.2|1931.6|1930.4|1929.9|1928.7|81
1638437700000|2021-12-02 09:35:00|1930.1|1928.9|1931.4|1930.2|1931.9|1930.7|1929.9|1928.7|60
1638438000000|2021-12-02 09:40:00|1931.1|1929.9|1929.9|1928.7|1931.9|1930.7|1928.9|1927.7|86
1638438300000|2021-12-02 09:45:00|1929.6|1928.4|1929.4|1928.2|1930.1|1928.9|1928.9|1927.7|60
1638438600000|2021-12-02 09:50:00|1929.1|1927.9|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|32
1638438900000|2021-12-02 09:55:00|1929.9|1928.7|1931.4|1930.2|1931.6|1930.4|1929.9|1928.7|72
1638439200000|2021-12-02 10:00:00|1931.9|1930.7|1931.1|1929.9|1932.4|1931.2|1930.1|1928.9|53
1638439500000|2021-12-02 10:05:00|1930.9|1929.7|1929.1|1927.9|1931.4|1930.2|1928.9|1927.7|54
1638439800000|2021-12-02 10:10:00|1929.4|1928.2|1924.4|1923.2|1929.4|1928.2|1924.4|1923.2|96
1638440100000|2021-12-02 10:15:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1922.4|1921.2|286
1638440400000|2021-12-02 10:20:00|1925.4|1924.2|1926.4|1925.2|1926.4|1925.2|1923.4|1922.2|93
1638440700000|2021-12-02 10:25:00|1925.9|1924.7|1926.6|1925.4|1927.9|1926.7|1925.4|1924.2|146
1638441000000|2021-12-02 10:30:00|1926.4|1925.2|1927.9|1926.7|1927.9|1926.7|1925.9|1924.7|40
1638441300000|2021-12-02 10:35:00|1927.6|1926.4|1930.9|1929.7|1930.9|1929.7|1926.9|1925.7|97
1638441600000|2021-12-02 10:40:00|1931.1|1929.9|1929.9|1928.7|1931.4|1930.2|1929.4|1928.2|103
1638441900000|2021-12-02 10:45:00|1929.6|1928.4|1929.9|1928.7|1930.9|1929.7|1929.4|1928.2|51
1638442200000|2021-12-02 10:50:00|1930.4|1929.2|1929.4|1928.2|1931.4|1930.2|1927.9|1926.7|263
1638442500000|2021-12-02 10:55:00|1929.1|1927.9|1928.9|1927.7|1929.6|1928.4|1927.9|1926.7|26
1638442800000|2021-12-02 11:00:00|1929.4|1928.2|1927.9|1926.7|1929.4|1928.2|1926.9|1925.7|43
1638443100000|2021-12-02 11:05:00|1927.6|1926.4|1929.4|1928.2|1929.4|1928.2|1927.6|1926.4|17
1638443400000|2021-12-02 11:10:00|1929.1|1927.9|1928.4|1927.2|1929.9|1928.7|1927.9|1926.7|42
1638443700000|2021-12-02 11:15:00|1927.9|1926.7|1926.9|1925.7|1928.1|1926.9|1926.4|1925.2|46
1638444000000|2021-12-02 11:20:00|1926.6|1925.4|1927.4|1926.2|1927.9|1926.7|1926.6|1925.4|28
1638444300000|2021-12-02 11:25:00|1926.9|1925.7|1927.9|1926.7|1928.4|1927.2|1926.9|1925.7|46
1638444600000|2021-12-02 11:30:00|1928.1|1926.9|1927.4|1926.2|1929.4|1928.2|1927.4|1926.2|39
1638444900000|2021-12-02 11:35:00|1927.1|1925.9|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|10
1638445200000|2021-12-02 11:40:00|1927.1|1925.9|1925.9|1924.7|1927.4|1926.2|1925.9|1924.7|93
1638445500000|2021-12-02 11:45:00|1926.1|1924.9|1926.4|1925.2|1927.4|1926.2|1925.9|1924.7|78
1638445800000|2021-12-02 11:50:00|1925.9|1924.7|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|100
1638446100000|2021-12-02 11:55:00|1926.4|1925.2|1925.4|1924.2|1926.9|1925.7|1924.9|1923.7|126
1638446400000|2021-12-02 12:00:00|1925.1|1923.9|1924.4|1923.2|1926.9|1925.7|1924.4|1923.2|190
1638446700000|2021-12-02 12:05:00|1924.1|1922.9|1920.4|1919.2|1924.1|1922.9|1920.4|1919.2|203
1638447000000|2021-12-02 12:10:00|1920.9|1919.7|1921.6|1920.4|1922.9|1921.7|1919.9|1918.7|159
1638447300000|2021-12-02 12:15:00|1921.4|1920.2|1919.6|1918.4|1921.4|1920.2|1919.4|1918.2|145
1638447600000|2021-12-02 12:20:00|1919.9|1918.7|1921.4|1920.2|1921.4|1920.2|1919.4|1918.2|50
1638447900000|2021-12-02 12:25:00|1921.1|1919.9|1919.9|1918.7|1921.4|1920.2|1917.4|1916.2|170
1638448200000|2021-12-02 12:30:00|1919.4|1918.2|1916.9|1915.7|1919.9|1918.7|1916.9|1915.7|76
1638448500000|2021-12-02 12:35:00|1917.1|1915.9|1916.4|1915.2|1917.9|1916.7|1916.4|1915.2|83
1638448800000|2021-12-02 12:40:00|1915.9|1914.7|1914.6|1913.4|1915.9|1914.7|1912.9|1911.7|179
1638449100000|2021-12-02 12:45:00|1914.4|1913.2|1915.4|1914.2|1915.9|1914.7|1914.4|1913.2|79
1638449400000|2021-12-02 12:50:00|1915.1|1913.9|1918.4|1917.2|1918.4|1917.2|1915.1|1913.9|86
1638449700000|2021-12-02 12:55:00|1918.6|1917.4|1918.1|1916.9|1919.6|1918.4|1917.9|1916.7|38
1638450000000|2021-12-02 13:00:00|1917.9|1916.7|1920.4|1919.2|1920.4|1919.2|1917.4|1916.2|65
1638450300000|2021-12-02 13:05:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|98
1638450600000|2021-12-02 13:10:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1918.9|1917.7|26
1638450900000|2021-12-02 13:15:00|1919.1|1917.9|1916.4|1915.2|1919.9|1918.7|1916.4|1915.2|97
1638451200000|2021-12-02 13:20:00|1916.9|1915.7|1914.9|1913.7|1916.9|1915.7|1914.4|1913.2|51
1638451500000|2021-12-02 13:25:00|1915.4|1914.2|1916.4|1915.2|1916.9|1915.7|1914.4|1913.2|75
1638451800000|2021-12-02 13:30:00|1915.9|1914.7|1915.9|1914.7|1917.9|1916.7|1915.9|1914.7|92
1638452100000|2021-12-02 13:35:00|1915.4|1914.2|1914.6|1913.4|1917.1|1915.9|1914.4|1913.2|88
1638452400000|2021-12-02 13:40:00|1914.9|1913.7|1913.9|1912.7|1915.6|1914.4|1913.6|1912.4|56
1638452700000|2021-12-02 13:45:00|1913.6|1912.4|1913.9|1912.7|1914.6|1913.4|1912.9|1911.7|74
1638453000000|2021-12-02 13:50:00|1913.6|1912.4|1913.9|1912.7|1914.4|1913.2|1912.1|1910.9|105
1638453300000|2021-12-02 13:55:00|1914.4|1913.2|1911.4|1910.2|1914.4|1913.2|1911.4|1910.2|87
1638453600000|2021-12-02 14:00:00|1911.1|1909.9|1909.6|1908.4|1913.4|1912.2|1909.4|1908.2|146
1638453900000|2021-12-02 14:05:00|1909.9|1908.7|1911.4|1910.2|1911.4|1910.2|1909.4|1908.2|40
1638454200000|2021-12-02 14:10:00|1911.6|1910.4|1911.9|1910.7|1912.1|1910.9|1910.9|1909.7|41
1638454500000|2021-12-02 14:15:00|1912.1|1910.9|1912.4|1911.2|1912.9|1911.7|1911.4|1910.2|98
1638454800000|2021-12-02 14:20:00|1912.6|1911.4|1912.6|1911.4|1912.9|1911.7|1911.9|1910.7|84
1638455100000|2021-12-02 14:25:00|1912.9|1911.7|1913.9|1912.7|1914.4|1913.2|1912.4|1911.2|104
1638455400000|2021-12-02 14:30:00|1913.4|1912.2|1913.4|1912.2|1916.4|1915.2|1911.9|1910.7|329
1638455700000|2021-12-02 14:35:00|1913.1|1911.9|1923.1|1921.9|1923.4|1922.2|1912.9|1911.7|301
1638456000000|2021-12-02 14:40:00|1923.4|1922.2|1923.9|1922.7|1925.1|1923.9|1920.4|1919.2|184
1638456300000|2021-12-02 14:45:00|1924.1|1922.9|1924.9|1923.7|1926.9|1925.7|1922.1|1920.9|196
1638456600000|2021-12-02 14:50:00|1925.4|1924.2|1928.4|1927.2|1928.4|1927.2|1924.4|1923.2|254
1638456900000|2021-12-02 14:55:00|1928.1|1926.9|1927.9|1926.7|1929.9|1928.7|1926.4|1925.2|351
1638457200000|2021-12-02 15:00:00|1927.4|1926.2|1927.6|1926.4|1928.4|1927.2|1924.9|1923.7|166
1638457500000|2021-12-02 15:05:00|1927.9|1926.7|1925.4|1924.2|1928.1|1926.9|1924.4|1923.2|269
1638457800000|2021-12-02 15:10:00|1925.1|1923.9|1923.9|1922.7|1925.9|1924.7|1921.9|1920.7|360
1638458100000|2021-12-02 15:15:00|1924.1|1922.9|1922.4|1921.2|1924.9|1923.7|1920.9|1919.7|318
1638458400000|2021-12-02 15:20:00|1921.9|1920.7|1924.4|1923.2|1924.9|1923.7|1920.4|1919.2|185
1638458700000|2021-12-02 15:25:00|1923.9|1922.7|1926.4|1925.2|1926.4|1925.2|1921.9|1920.7|144
1638459000000|2021-12-02 15:30:00|1926.1|1924.9|1923.1|1921.9|1927.4|1926.2|1922.9|1921.7|222
1638459300000|2021-12-02 15:35:00|1922.9|1921.7|1920.1|1918.9|1923.4|1922.2|1917.9|1916.7|146
1638459600000|2021-12-02 15:40:00|1920.4|1919.2|1917.6|1916.4|1921.9|1920.7|1917.4|1916.2|147
1638459900000|2021-12-02 15:45:00|1917.9|1916.7|1922.4|1921.2|1923.4|1922.2|1916.9|1915.7|109
1638460200000|2021-12-02 15:50:00|1922.6|1921.4|1922.4|1921.2|1924.9|1923.7|1921.9|1920.7|282
1638460500000|2021-12-02 15:55:00|1922.6|1921.4|1927.6|1926.4|1928.4|1927.2|1922.4|1921.2|114
1638460800000|2021-12-02 16:00:00|1927.4|1926.2|1927.1|1925.9|1928.9|1927.7|1924.9|1923.7|111
1638461100000|2021-12-02 16:05:00|1927.4|1926.2|1928.9|1927.7|1929.9|1928.7|1926.4|1925.2|118
1638461400000|2021-12-02 16:10:00|1928.6|1927.4|1929.4|1928.2|1929.9|1928.7|1927.4|1926.2|98
1638461700000|2021-12-02 16:15:00|1929.9|1928.7|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|125
1638462000000|2021-12-02 16:20:00|1929.1|1927.9|1928.6|1927.4|1930.9|1929.7|1928.4|1927.2|144
1638462300000|2021-12-02 16:25:00|1928.4|1927.2|1928.9|1927.7|1929.9|1928.7|1928.4|1927.2|82
1638462600000|2021-12-02 16:30:00|1928.6|1927.4|1923.4|1922.2|1929.4|1928.2|1921.4|1920.2|214
1638462900000|2021-12-02 16:35:00|1923.6|1922.4|1926.9|1925.7|1928.4|1927.2|1922.4|1921.2|266
1638463200000|2021-12-02 16:40:00|1927.4|1926.2|1925.9|1924.7|1930.1|1928.9|1925.9|1924.7|92
1638463500000|2021-12-02 16:45:00|1926.1|1924.9|1929.9|1928.7|1929.9|1928.7|1925.9|1924.7|68
1638463800000|2021-12-02 16:50:00|1929.6|1928.4|1929.1|1927.9|1930.4|1929.2|1928.1|1926.9|64
1638464100000|2021-12-02 16:55:00|1928.9|1927.7|1930.4|1929.2|1931.4|1930.2|1926.9|1925.7|67
1638464400000|2021-12-02 17:00:00|1930.6|1929.4|1931.4|1930.2|1932.4|1931.2|1929.4|1928.2|77
1638464700000|2021-12-02 17:05:00|1931.6|1930.4|1933.4|1932.2|1933.9|1932.7|1930.4|1929.2|153
1638465000000|2021-12-02 17:10:00|1933.1|1931.9|1934.4|1933.2|1935.4|1934.2|1932.4|1931.2|112
1638465300000|2021-12-02 17:15:00|1934.1|1932.9|1936.4|1935.2|1936.4|1935.2|1934.1|1932.9|80
1638465600000|2021-12-02 17:20:00|1936.6|1935.4|1937.9|1936.7|1938.6|1937.4|1936.6|1935.4|101
1638465900000|2021-12-02 17:25:00|1937.6|1936.4|1939.4|1938.2|1939.4|1938.2|1937.4|1936.2|37
1638466200000|2021-12-02 17:30:00|1939.6|1938.4|1937.9|1936.7|1939.9|1938.7|1937.6|1936.4|97
1638466500000|2021-12-02 17:35:00|1938.1|1936.9|1939.6|1938.4|1941.4|1940.2|1937.4|1936.2|128
1638466800000|2021-12-02 17:40:00|1939.4|1938.2|1938.9|1937.7|1941.4|1940.2|1938.4|1937.2|52
1638467100000|2021-12-02 17:45:00|1939.1|1937.9|1940.9|1939.7|1941.4|1940.2|1938.9|1937.7|50
1638467400000|2021-12-02 17:50:00|1941.1|1939.9|1938.4|1937.2|1941.4|1940.2|1938.4|1937.2|79
1638467700000|2021-12-02 17:55:00|1938.9|1937.7|1938.1|1936.9|1939.4|1938.2|1937.4|1936.2|75
1638468000000|2021-12-02 18:00:00|1937.9|1936.7|1938.9|1937.7|1939.9|1938.7|1935.1|1933.9|396
1638468300000|2021-12-02 18:05:00|1939.1|1937.9|1937.4|1936.2|1939.4|1938.2|1936.9|1935.7|153
1638468600000|2021-12-02 18:10:00|1937.9|1936.7|1937.9|1936.7|1938.1|1936.9|1935.9|1934.7|80
1638468900000|2021-12-02 18:15:00|1938.4|1937.2|1936.9|1935.7|1938.4|1937.2|1936.4|1935.2|42
1638469200000|2021-12-02 18:20:00|1937.1|1935.9|1932.9|1931.7|1937.4|1936.2|1931.9|1930.7|91
1638469500000|2021-12-02 18:25:00|1933.1|1931.9|1931.9|1930.7|1933.9|1932.7|1930.9|1929.7|60
1638469800000|2021-12-02 18:30:00|1931.6|1930.4|1932.9|1931.7|1933.4|1932.2|1928.9|1927.7|91
1638470100000|2021-12-02 18:35:00|1932.6|1931.4|1933.6|1932.4|1933.9|1932.7|1931.4|1930.2|41
1638470400000|2021-12-02 18:40:00|1933.4|1932.2|1933.1|1931.9|1934.4|1933.2|1931.9|1930.7|73
1638470700000|2021-12-02 18:45:00|1933.4|1932.2|1930.9|1929.7|1933.4|1932.2|1929.9|1928.7|59
1638471000000|2021-12-02 18:50:00|1930.6|1929.4|1935.4|1934.2|1935.4|1934.2|1929.1|1927.9|89
1638471300000|2021-12-02 18:55:00|1935.1|1933.9|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|43
1638471600000|2021-12-02 19:00:00|1934.9|1933.7|1936.1|1934.9|1937.4|1936.2|1934.9|1933.7|58
1638471900000|2021-12-02 19:05:00|1936.4|1935.2|1937.4|1936.2|1937.9|1936.7|1935.6|1934.4|67
1638472200000|2021-12-02 19:10:00|1937.9|1936.7|1936.4|1935.2|1937.9|1936.7|1935.9|1934.7|25
1638472500000|2021-12-02 19:15:00|1936.9|1935.7|1938.9|1937.7|1938.9|1937.7|1935.9|1934.7|54
1638472800000|2021-12-02 19:20:00|1938.6|1937.4|1936.9|1935.7|1938.9|1937.7|1936.9|1935.7|67
1638473100000|2021-12-02 19:25:00|1937.1|1935.9|1938.9|1937.7|1939.1|1937.9|1935.9|1934.7|54
1638473400000|2021-12-02 19:30:00|1938.4|1937.2|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|41
1638473700000|2021-12-02 19:35:00|1939.9|1938.7|1939.9|1938.7|1940.6|1939.4|1937.9|1936.7|65
1638474000000|2021-12-02 19:40:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|65
1638474300000|2021-12-02 19:45:00|1940.6|1939.4|1937.9|1936.7|1941.4|1940.2|1937.9|1936.7|68
1638474600000|2021-12-02 19:50:00|1938.4|1937.2|1936.1|1934.9|1939.1|1937.9|1935.4|1934.2|235
1638474900000|2021-12-02 19:55:00|1936.4|1935.2|1936.9|1935.7|1937.9|1936.7|1934.4|1933.2|84
1638475200000|2021-12-02 20:00:00|1937.1|1935.9|1937.9|1936.7|1938.9|1937.7|1936.4|1935.2|103
1638475500000|2021-12-02 20:05:00|1937.6|1936.4|1938.9|1937.7|1940.4|1939.2|1937.4|1936.2|74
1638475800000|2021-12-02 20:10:00|1938.6|1937.4|1935.9|1934.7|1938.9|1937.7|1933.4|1932.2|64
1638476100000|2021-12-02 20:15:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1934.4|1933.2|75
1638476400000|2021-12-02 20:20:00|1935.8|1933.8|1937.2|1935.2|1937.7|1935.7|1934.4|1932.4|58
1638476700000|2021-12-02 20:25:00|1937.4|1935.4|1938.4|1936.4|1938.7|1936.7|1936.2|1934.2|22
1638477000000|2021-12-02 20:30:00|1938.2|1936.2|1941.4|1939.4|1941.8|1939.8|1938.1|1936.1|35
1638477300000|2021-12-02 20:35:00|1941.3|1939.3|1941.1|1939.1|1941.9|1939.9|1940|1938|44
1638477600000|2021-12-02 20:40:00|1940.9|1938.9|1941.5|1939.5|1942.6|1940.6|1940.5|1938.5|62
1638477900000|2021-12-02 20:45:00|1941.3|1939.3|1942|1940|1942.9|1940.9|1939.1|1937.1|134
1638478200000|2021-12-02 20:50:00|1941.7|1939.7|1935.5|1933.5|1942.3|1940.3|1935.1|1933.1|117
1638478500000|2021-12-02 20:55:00|1935.4|1933.4|1940.1|1938.1|1940.1|1938.1|1932.4|1930.4|0
1638478800000|2021-12-02 21:00:00|1939.8|1937.8|1939.7|1937.7|1940.8|1938.8|1938|1936|117
1638479100000|2021-12-02 21:05:00|1939.6|1937.6|1942.5|1940.5|1942.7|1940.7|1939.6|1937.6|0
1638479400000|2021-12-02 21:10:00|1942.4|1940.4|1941.9|1939.9|1942.9|1940.9|1941.9|1939.9|0
1638479700000|2021-12-02 21:15:00|1942|1940|1943.9|1941.9|1943.9|1941.9|1941.9|1939.9|0
1638480000000|2021-12-02 21:20:00|1943.6|1941.6|1944.8|1942.8|1944.9|1942.9|1943.6|1941.6|0
1638480300000|2021-12-02 21:25:00|1944.7|1942.7|1944.7|1942.7|1945|1943|1944.7|1942.7|0
1638480600000|2021-12-02 21:30:00|1944.6|1942.6|1944.8|1942.8|1945.3|1943.3|1944.6|1942.6|0
1638480900000|2021-12-02 21:35:00|1945|1943|1945.3|1943.3|1945.3|1943.3|1944.8|1942.8|0
1638481200000|2021-12-02 21:40:00|1945.4|1943.4|1945.3|1943.3|1945.4|1943.4|1945.3|1943.3|0
1638481500000|2021-12-02 21:45:00|1945.1|1943.1|1946.3|1944.3|1946.9|1944.9|1945|1943|0
1638481800000|2021-12-02 21:50:00|1946.4|1944.4|1947.1|1945.1|1947.2|1945.2|1946.4|1944.4|0
1638482100000|2021-12-02 21:55:00|1947.2|1945.2|1949.5|1947.5|1950.2|1948.2|1946.7|1944.7|0
1638482400000|2021-12-02 22:00:00|1949.4|1947.4|1949.3|1947.3|1949.4|1947.4|1949.2|1947.2|0
1638482700000|2021-12-02 22:05:00|1949.4|1947.4|1949.4|1947.4|1949.4|1947.4|1949.3|1947.3|0
1638483000000|2021-12-02 22:10:00|1949.3|1947.3|1949.4|1947.4|1949.4|1947.4|1949.3|1947.3|0
1638483300000|2021-12-02 22:15:00|1949.3|1947.3|1949.5|1947.5|1949.5|1947.5|1949.3|1947.3|0
1638483600000|2021-12-02 22:20:00|1949.4|1947.4|1949.5|1947.5|1949.5|1947.5|1949.4|1947.4|0
1638484200000|2021-12-02 22:30:00|1949.6|1947.6|1949.8|1947.8|1949.8|1947.8|1949.5|1947.5|0
1638484500000|2021-12-02 22:35:00|1949.9|1947.9|1949.9|1947.9|1949.9|1947.9|1949.9|1947.9|0
1638484800000|2021-12-02 22:40:00|1950|1948|1949.9|1947.9|1950|1948|1949.9|1947.9|0
1638485100000|2021-12-02 22:45:00|1949.8|1947.8|1949.9|1947.9|1949.9|1947.9|1949.8|1947.8|0
1638485400000|2021-12-02 22:50:00|1949.8|1947.8|1949.7|1947.7|1949.8|1947.8|1949.6|1947.6|0
1638485700000|2021-12-02 22:55:00|1949.8|1947.8|1949.6|1947.6|1949.9|1947.9|1949.6|1947.6|0
1638486000000|2021-12-02 23:00:00|1950|1948|1950.8|1948.8|1952.2|1950.2|1949.4|1947.4|0
1638486300000|2021-12-02 23:05:00|1951|1949|1950.6|1948.6|1951.1|1949.1|1950.6|1948.6|0
1638486600000|2021-12-02 23:10:00|1950|1948|1947.6|1945.6|1950.2|1948.2|1947.3|1945.3|0
1638486900000|2021-12-02 23:15:00|1947.8|1945.8|1945.8|1943.8|1948.7|1946.7|1945.2|1943.2|0
1638487200000|2021-12-02 23:20:00|1945.5|1943.5|1944|1942|1946.1|1944.1|1943.8|1941.8|0
1638487500000|2021-12-02 23:25:00|1944.2|1942.2|1942.4|1940.4|1944.7|1942.7|1942.3|1940.3|0
1638487800000|2021-12-02 23:30:00|1942.5|1940.5|1939.2|1937.2|1942.8|1940.8|1937.1|1935.1|0
1638488100000|2021-12-02 23:35:00|1939.3|1937.3|1940.9|1938.9|1941.4|1939.4|1939.3|1937.3|0
1638488400000|2021-12-02 23:40:00|1940.6|1938.6|1940.8|1938.8|1941.8|1939.8|1940.2|1938.2|0
1638488700000|2021-12-02 23:45:00|1938.6|1937.4|1931.9|1930.7|1939.4|1938.2|1931.9|1930.7|708
1638489000000|2021-12-02 23:50:00|1932.4|1931.2|1932.4|1931.2|1934.4|1933.2|1931.9|1930.7|444
1638489300000|2021-12-02 23:55:00|1932.9|1931.7|1934.1|1932.9|1935.9|1934.7|1931.4|1930.2|541
1638489600000|2021-12-03 00:00:00|1934.2|1933.4|1930.2|1929.4|1934.7|1933.9|1927.7|1926.9|2573
1638489900000|2021-12-03 00:05:00|1930.7|1929.9|1930.7|1929.9|1933.7|1932.9|1928.7|1927.9|1336
1638490200000|2021-12-03 00:10:00|1930.4|1929.6|1928.2|1927.4|1930.4|1929.6|1926.7|1925.9|1269
1638490500000|2021-12-03 00:15:00|1927.7|1926.9|1933.7|1932.9|1934.2|1933.4|1926.7|1925.9|1257
1638490800000|2021-12-03 00:20:00|1933.2|1932.4|1931.7|1930.9|1934.7|1933.9|1931.2|1930.4|699
1638491100000|2021-12-03 00:25:00|1932.2|1931.4|1936.2|1935.4|1937.2|1936.4|1931.2|1930.4|809
1638491400000|2021-12-03 00:30:00|1936.7|1935.9|1938.2|1937.4|1939.7|1938.9|1935.7|1934.9|717
1638491700000|2021-12-03 00:35:00|1937.9|1937.1|1937.7|1936.9|1939.2|1938.4|1936.2|1935.4|557
1638492000000|2021-12-03 00:40:00|1937.4|1936.6|1938.7|1937.9|1940.7|1939.9|1936.7|1935.9|360
1638492300000|2021-12-03 00:45:00|1938.2|1937.4|1938.7|1937.9|1939.4|1938.6|1936.7|1935.9|361
1638492600000|2021-12-03 00:50:00|1939.2|1938.4|1937.7|1936.9|1941.7|1940.9|1937.2|1936.4|367
1638492900000|2021-12-03 00:55:00|1938.2|1937.4|1940.7|1939.9|1941.2|1940.4|1938.2|1937.4|421
1638493200000|2021-12-03 01:00:00|1940.9|1940.1|1941.2|1940.4|1942.2|1941.4|1939.2|1938.4|566
1638493500000|2021-12-03 01:05:00|1941.7|1940.9|1942.2|1941.4|1943.2|1942.4|1941.7|1940.9|370
1638493800000|2021-12-03 01:10:00|1942.7|1941.9|1940.7|1939.9|1942.9|1942.1|1940.2|1939.4|508
1638494100000|2021-12-03 01:15:00|1940.2|1939.4|1941.7|1940.9|1942.2|1941.4|1939.7|1938.9|392
1638494400000|2021-12-03 01:20:00|1942.2|1941.4|1940.7|1939.9|1942.2|1941.4|1939.7|1938.9|347
1638494700000|2021-12-03 01:25:00|1940.2|1939.4|1940.2|1939.4|1942.2|1941.4|1940.2|1939.4|278
1638495000000|2021-12-03 01:30:00|1940.7|1939.9|1939.2|1938.4|1940.7|1939.9|1937.7|1936.9|525
1638495300000|2021-12-03 01:35:00|1938.9|1938.1|1935.2|1934.4|1939.2|1938.4|1935.2|1934.4|502
1638495600000|2021-12-03 01:40:00|1934.7|1933.9|1933.7|1932.9|1936.2|1935.4|1933.2|1932.4|671
1638495900000|2021-12-03 01:45:00|1933.4|1932.6|1933.7|1932.9|1935.4|1934.6|1930.7|1929.9|888
1638496200000|2021-12-03 01:50:00|1934.2|1933.4|1937.2|1936.4|1937.2|1936.4|1934.2|1933.4|382
1638496500000|2021-12-03 01:55:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1936.7|1935.9|415
1638496800000|2021-12-03 02:00:00|1937.7|1936.9|1937.2|1936.4|1938.7|1937.9|1936.7|1935.9|339
1638497100000|2021-12-03 02:05:00|1936.7|1935.9|1938.2|1937.4|1938.7|1937.9|1936.2|1935.4|335
1638497400000|2021-12-03 02:10:00|1938.7|1937.9|1939.7|1938.9|1940.2|1939.4|1937.7|1936.9|355
1638497700000|2021-12-03 02:15:00|1940.2|1939.4|1939.2|1938.4|1941.2|1940.4|1938.7|1937.9|427
1638498000000|2021-12-03 02:20:00|1939.7|1938.9|1936.7|1935.9|1939.7|1938.9|1936.2|1935.4|287
1638498300000|2021-12-03 02:25:00|1937.2|1936.4|1938.2|1937.4|1938.2|1937.4|1936.2|1935.4|227
1638498600000|2021-12-03 02:30:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1935.7|1934.9|236
1638498900000|2021-12-03 02:35:00|1936.2|1935.4|1937.2|1936.4|1938.2|1937.4|1935.7|1934.9|137
1638499200000|2021-12-03 02:40:00|1937.7|1936.9|1935.2|1934.4|1938.2|1937.4|1934.9|1934.1|203
1638499500000|2021-12-03 02:45:00|1935.4|1934.6|1939.7|1938.9|1940.7|1939.9|1935.4|1934.6|186
1638499800000|2021-12-03 02:50:00|1939.2|1938.4|1938.2|1937.4|1939.7|1938.9|1937.7|1936.9|142
1638500100000|2021-12-03 02:55:00|1937.7|1936.9|1937.2|1936.4|1937.9|1937.1|1936.7|1935.9|143
1638500400000|2021-12-03 03:00:00|1937.7|1936.9|1936.4|1935.6|1937.7|1936.9|1936.2|1935.4|183
1638500700000|2021-12-03 03:05:00|1936.7|1935.9|1935.7|1934.9|1937.7|1936.9|1935.2|1934.4|215
1638501000000|2021-12-03 03:10:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|208
1638501300000|2021-12-03 03:15:00|1936.2|1935.4|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|360
1638501600000|2021-12-03 03:20:00|1935.9|1935.1|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|170
1638501900000|2021-12-03 03:25:00|1936.2|1935.4|1937.2|1936.4|1937.2|1936.4|1935.2|1934.4|224
1638502200000|2021-12-03 03:30:00|1937.4|1936.6|1941.7|1940.9|1942.2|1941.4|1937.4|1936.6|933
1638502500000|2021-12-03 03:35:00|1941.4|1940.6|1945.7|1944.9|1945.7|1944.9|1940.7|1939.9|591
1638502800000|2021-12-03 03:40:00|1945.9|1945.1|1946.7|1945.9|1947.2|1946.4|1945.2|1944.4|627
1638503100000|2021-12-03 03:45:00|1946.9|1946.1|1947.7|1946.9|1948.7|1947.9|1946.7|1945.9|626
1638503400000|2021-12-03 03:50:00|1947.9|1947.1|1947.7|1946.9|1949.2|1948.4|1946.7|1945.9|511
1638503700000|2021-12-03 03:55:00|1947.9|1947.1|1946.2|1945.4|1948.2|1947.4|1945.7|1944.9|493
1638504000000|2021-12-03 04:00:00|1946.7|1945.9|1949.7|1948.9|1949.7|1948.9|1946.7|1945.9|469
1638504300000|2021-12-03 04:05:00|1949.2|1948.4|1948.7|1947.9|1950.2|1949.4|1948.7|1947.9|393
1638504600000|2021-12-03 04:10:00|1948.2|1947.4|1949.7|1948.9|1950.2|1949.4|1948.2|1947.4|429
1638504900000|2021-12-03 04:15:00|1949.9|1949.1|1949.2|1948.4|1949.9|1949.1|1948.7|1947.9|253
1638505200000|2021-12-03 04:20:00|1948.7|1947.9|1948.2|1947.4|1948.7|1947.9|1947.7|1946.9|260
1638505500000|2021-12-03 04:25:00|1948.4|1947.6|1947.7|1946.9|1949.2|1948.4|1947.7|1946.9|253
1638505800000|2021-12-03 04:30:00|1948.2|1947.4|1949.7|1948.9|1950.2|1949.4|1948.2|1947.4|381
1638506100000|2021-12-03 04:35:00|1950.2|1949.4|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|285
1638506400000|2021-12-03 04:40:00|1949.7|1948.9|1954.7|1953.9|1955.2|1954.4|1949.7|1948.9|768
1638506700000|2021-12-03 04:45:00|1954.2|1953.4|1951.7|1950.9|1954.7|1953.9|1951.2|1950.4|804
1638507000000|2021-12-03 04:50:00|1951.9|1951.1|1950.7|1949.9|1952.2|1951.4|1950.7|1949.9|361
1638507300000|2021-12-03 04:55:00|1951.2|1950.4|1951.7|1950.9|1952.2|1951.4|1950.7|1949.9|359
1638507600000|2021-12-03 05:00:00|1952.2|1951.4|1951.2|1950.4|1953.2|1952.4|1951.2|1950.4|568
1638507900000|2021-12-03 05:05:00|1950.9|1950.1|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|622
1638508200000|2021-12-03 05:10:00|1950.9|1950.1|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|247
1638508500000|2021-12-03 05:15:00|1951.7|1950.9|1952.2|1951.4|1952.9|1952.1|1950.7|1949.9|460
1638508800000|2021-12-03 05:20:00|1951.7|1950.9|1953.7|1952.9|1953.9|1953.1|1951.2|1950.4|303
1638509100000|2021-12-03 05:25:00|1953.2|1952.4|1952.2|1951.4|1954.2|1953.4|1951.7|1950.9|469
1638509400000|2021-12-03 05:30:00|1952.7|1951.9|1952.7|1951.9|1954.4|1953.6|1951.7|1950.9|565
1638509700000|2021-12-03 05:35:00|1953.2|1952.4|1955.7|1954.9|1955.7|1954.9|1952.7|1951.9|564
1638510000000|2021-12-03 05:40:00|1955.2|1954.4|1956.2|1955.4|1956.2|1955.4|1953.7|1952.9|611
1638510300000|2021-12-03 05:45:00|1955.9|1955.1|1956.2|1955.4|1957.7|1956.9|1955.2|1954.4|1166
1638510600000|2021-12-03 05:50:00|1955.7|1954.9|1957.7|1956.9|1957.7|1956.9|1954.7|1953.9|839
1638510900000|2021-12-03 05:55:00|1957.2|1956.4|1955.2|1954.4|1957.7|1956.9|1955.2|1954.4|3695
1638511200000|2021-12-03 06:00:00|1956.7|1955.9|1955.2|1954.4|1959.2|1958.4|1954.7|1953.9|4096
1638511500000|2021-12-03 06:05:00|1955.7|1954.9|1957.4|1956.6|1960.7|1959.9|1955.4|1954.6|1443
1638511800000|2021-12-03 06:10:00|1958.1|1956.1|1960.6|1958.6|1961|1959|1957.5|1955.5|10
1638512100000|2021-12-03 06:15:00|1960.5|1958.5|1960.8|1958.8|1962.4|1960.4|1960.5|1958.5|1619
1638512400000|2021-12-03 06:20:00|1961|1959|1961.9|1959.9|1963.4|1961.4|1961|1959|0
1638512700000|2021-12-03 06:25:00|1961.6|1959.6|1961|1959|1961.8|1959.8|1959.2|1957.2|0
1638513000000|2021-12-03 06:30:00|1961.1|1959.1|1960.9|1958.9|1961.3|1959.3|1960.2|1958.2|0
1638513300000|2021-12-03 06:35:00|1961|1959|1960.2|1958.2|1961.2|1959.2|1960.2|1958.2|0
1638513600000|2021-12-03 06:40:00|1960.5|1958.5|1959.6|1957.6|1960.5|1958.5|1959.5|1957.5|0
1638513900000|2021-12-03 06:45:00|1959.5|1957.5|1960.9|1958.9|1961.1|1959.1|1959.2|1957.2|0
1638514200000|2021-12-03 06:50:00|1961.1|1959.1|1960.9|1958.9|1961.3|1959.3|1960.3|1958.3|0
1638514500000|2021-12-03 06:55:00|1961.2|1959.2|1960.8|1958.8|1961.3|1959.3|1960.2|1958.2|0
1638514800000|2021-12-03 07:00:00|1960.6|1958.6|1959.9|1957.9|1960.8|1958.8|1958.4|1956.4|0
1638515100000|2021-12-03 07:05:00|1959.7|1957.7|1959.1|1957.1|1960.2|1958.2|1958.8|1956.8|0
1638515400000|2021-12-03 07:10:00|1959.4|1957.4|1959.3|1957.3|1959.6|1957.6|1958.6|1956.6|0
1638515700000|2021-12-03 07:15:00|1959|1957|1959|1957|1960.3|1958.3|1958.9|1956.9|0
1638516000000|2021-12-03 07:20:00|1958.8|1956.8|1958.2|1956.2|1959.3|1957.3|1957.8|1955.8|0
1638516300000|2021-12-03 07:25:00|1958.1|1956.1|1959.2|1957.2|1959.2|1957.2|1958.1|1956.1|0
1638516600000|2021-12-03 07:30:00|1959|1957|1960.4|1959.2|1962.9|1961.7|1959|1957|795
1638516900000|2021-12-03 07:35:00|1960.6|1959.4|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|162
1638517200000|2021-12-03 07:40:00|1960.9|1959.7|1960.9|1959.7|1961.9|1960.7|1959.9|1958.7|167
1638517500000|2021-12-03 07:45:00|1961.4|1960.2|1961.9|1960.7|1962.4|1961.2|1960.9|1959.7|263
1638517800000|2021-12-03 07:50:00|1962.4|1961.2|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|85
1638518100000|2021-12-03 07:55:00|1962.9|1961.7|1963.9|1962.7|1964.4|1963.2|1962.4|1961.2|95
1638518400000|2021-12-03 08:00:00|1964.4|1963.2|1963.4|1962.2|1966.4|1965.2|1962.9|1961.7|310
1638518700000|2021-12-03 08:05:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1962.9|1961.7|129
1638519000000|2021-12-03 08:10:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|116
1638519300000|2021-12-03 08:15:00|1963.6|1962.4|1963.1|1961.9|1964.4|1963.2|1962.4|1961.2|132
1638519600000|2021-12-03 08:20:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1961.4|1960.2|125
1638519900000|2021-12-03 08:25:00|1962.9|1961.7|1961.4|1960.2|1963.4|1962.2|1961.4|1960.2|78
1638520200000|2021-12-03 08:30:00|1960.9|1959.7|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|99
1638520500000|2021-12-03 08:35:00|1959.1|1957.9|1958.6|1957.4|1959.4|1958.2|1957.9|1956.7|107
1638520800000|2021-12-03 08:40:00|1958.4|1957.2|1959.4|1958.2|1960.9|1959.7|1957.9|1956.7|124
1638521100000|2021-12-03 08:45:00|1959.1|1957.9|1959.4|1958.2|1960.4|1959.2|1958.9|1957.7|130
1638521400000|2021-12-03 08:50:00|1959.9|1958.7|1958.4|1957.2|1959.9|1958.7|1958.4|1957.2|130
1638521700000|2021-12-03 08:55:00|1958.9|1957.7|1958.4|1957.2|1959.1|1957.9|1957.6|1956.4|125
1638522000000|2021-12-03 09:00:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1956.9|1955.7|157
1638522300000|2021-12-03 09:05:00|1958.1|1956.9|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|71
1638522600000|2021-12-03 09:10:00|1956.6|1955.4|1958.6|1957.4|1958.9|1957.7|1956.4|1955.2|102
1638522900000|2021-12-03 09:15:00|1958.4|1957.2|1960.1|1958.9|1960.4|1959.2|1958.4|1957.2|56
1638523200000|2021-12-03 09:20:00|1960.4|1959.2|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|54
1638523500000|2021-12-03 09:25:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1958.4|1957.2|51
1638523800000|2021-12-03 09:30:00|1959.4|1958.2|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|41
1638524100000|2021-12-03 09:35:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|50
1638524400000|2021-12-03 09:40:00|1958.1|1956.9|1959.4|1958.2|1959.4|1958.2|1957.9|1956.7|59
1638524700000|2021-12-03 09:45:00|1958.9|1957.7|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|63
1638525000000|2021-12-03 09:50:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.6|1955.4|59
1638525300000|2021-12-03 09:55:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|63
1638525600000|2021-12-03 10:00:00|1957.6|1956.4|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|65
1638525900000|2021-12-03 10:05:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.1|1954.9|46
1638526200000|2021-12-03 10:10:00|1956.4|1955.2|1955.1|1953.9|1956.9|1955.7|1955.1|1953.9|77
1638526500000|2021-12-03 10:15:00|1955.4|1954.2|1953.4|1952.2|1955.4|1954.2|1952.9|1951.7|191
1638526800000|2021-12-03 10:20:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|80
1638527100000|2021-12-03 10:25:00|1953.4|1952.2|1954.4|1953.2|1954.4|1953.2|1952.9|1951.7|79
1638527400000|2021-12-03 10:30:00|1954.1|1952.9|1953.4|1952.2|1954.9|1953.7|1953.4|1952.2|60
1638527700000|2021-12-03 10:35:00|1952.9|1951.7|1951.6|1950.4|1953.1|1951.9|1951.1|1949.9|87
1638528000000|2021-12-03 10:40:00|1951.9|1950.7|1951.9|1950.7|1952.9|1951.7|1950.9|1949.7|242
1638528300000|2021-12-03 10:45:00|1951.4|1950.2|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|95
1638528600000|2021-12-03 10:50:00|1952.1|1950.9|1950.9|1949.7|1952.4|1951.2|1950.9|1949.7|73
1638528900000|2021-12-03 10:55:00|1951.4|1950.2|1952.9|1951.7|1952.9|1951.7|1950.9|1949.7|75
1638529200000|2021-12-03 11:00:00|1953.1|1951.9|1954.9|1953.7|1955.4|1954.2|1952.9|1951.7|75
1638529500000|2021-12-03 11:05:00|1954.4|1953.2|1954.1|1952.9|1954.9|1953.7|1953.4|1952.2|79
1638529800000|2021-12-03 11:10:00|1954.4|1953.2|1952.4|1951.2|1954.9|1953.7|1952.4|1951.2|40
1638530100000|2021-12-03 11:15:00|1952.9|1951.7|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|42
1638530400000|2021-12-03 11:20:00|1954.9|1953.7|1954.9|1953.7|1955.4|1954.2|1953.9|1952.7|55
1638530700000|2021-12-03 11:25:00|1954.6|1953.4|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|61
1638531000000|2021-12-03 11:30:00|1954.6|1953.4|1955.4|1954.2|1955.9|1954.7|1954.4|1953.2|54
1638531300000|2021-12-03 11:35:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|32
1638531600000|2021-12-03 11:40:00|1956.9|1955.7|1958.4|1957.2|1958.4|1957.2|1956.4|1955.2|75
1638531900000|2021-12-03 11:45:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1956.9|1955.7|67
1638532200000|2021-12-03 11:50:00|1957.6|1956.4|1957.9|1956.7|1958.9|1957.7|1957.6|1956.4|25
1638532500000|2021-12-03 11:55:00|1958.1|1956.9|1959.4|1958.2|1959.9|1958.7|1958.1|1956.9|66
1638532800000|2021-12-03 12:00:00|1959.9|1958.7|1959.4|1958.2|1960.1|1958.9|1959.1|1957.9|60
1638533100000|2021-12-03 12:05:00|1958.9|1957.7|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|24
1638533400000|2021-12-03 12:10:00|1958.1|1956.9|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|33
1638533700000|2021-12-03 12:15:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.1|1956.9|48
1638534000000|2021-12-03 12:20:00|1958.9|1957.7|1961.4|1960.2|1961.9|1960.7|1958.6|1957.4|102
1638534300000|2021-12-03 12:25:00|1960.9|1959.7|1962.9|1961.7|1962.9|1961.7|1960.9|1959.7|83
1638534600000|2021-12-03 12:30:00|1962.4|1961.2|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|110
1638534900000|2021-12-03 12:35:00|1963.1|1961.9|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|33
1638535200000|2021-12-03 12:40:00|1963.4|1962.2|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|37
1638535500000|2021-12-03 12:45:00|1962.1|1960.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|39
1638535800000|2021-12-03 12:50:00|1963.9|1962.7|1962.4|1961.2|1963.9|1962.7|1962.4|1961.2|172
1638536100000|2021-12-03 12:55:00|1962.6|1961.4|1961.4|1960.2|1962.6|1961.4|1961.1|1959.9|59
1638536400000|2021-12-03 13:00:00|1961.6|1960.4|1962.4|1961.2|1962.4|1961.2|1961.1|1959.9|32
1638536700000|2021-12-03 13:05:00|1962.9|1961.7|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|94
1638537000000|2021-12-03 13:10:00|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|41
1638537300000|2021-12-03 13:15:00|1964.1|1962.9|1963.4|1962.2|1964.4|1963.2|1962.9|1961.7|42
1638537600000|2021-12-03 13:20:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|116
1638537900000|2021-12-03 13:25:00|1962.4|1961.2|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|86
1638538200000|2021-12-03 13:30:00|1962.6|1961.4|1961.6|1960.4|1966.4|1965.2|1958.4|1957.2|535
1638538500000|2021-12-03 13:35:00|1961.9|1960.7|1961.9|1960.7|1964.6|1963.4|1960.9|1959.7|230
1638538800000|2021-12-03 13:40:00|1962.1|1960.9|1960.9|1959.7|1962.9|1961.7|1960.4|1959.2|71
1638539100000|2021-12-03 13:45:00|1960.4|1959.2|1959.9|1958.7|1961.1|1959.9|1958.9|1957.7|147
1638539400000|2021-12-03 13:50:00|1959.4|1958.2|1961.4|1960.2|1961.9|1960.7|1958.9|1957.7|93
1638539700000|2021-12-03 13:55:00|1961.9|1960.7|1962.1|1960.9|1963.9|1962.7|1961.9|1960.7|103
1638540000000|2021-12-03 14:00:00|1962.4|1961.2|1964.4|1963.2|1964.4|1963.2|1961.9|1960.7|40
1638540300000|2021-12-03 14:05:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|68
1638540600000|2021-12-03 14:10:00|1965.1|1963.9|1963.9|1962.7|1965.4|1964.2|1963.9|1962.7|69
1638540900000|2021-12-03 14:15:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|76
1638541200000|2021-12-03 14:20:00|1963.6|1962.4|1961.9|1960.7|1963.9|1962.7|1961.6|1960.4|38
1638541500000|2021-12-03 14:25:00|1962.1|1960.9|1962.1|1960.9|1962.9|1961.7|1961.4|1960.2|56
1638541800000|2021-12-03 14:30:00|1962.4|1961.2|1962.6|1961.4|1965.4|1964.2|1961.4|1960.2|313
1638542100000|2021-12-03 14:35:00|1962.9|1961.7|1958.1|1956.9|1962.9|1961.7|1957.9|1956.7|195
1638542400000|2021-12-03 14:40:00|1958.4|1957.2|1957.9|1956.7|1960.9|1959.7|1956.6|1955.4|119
1638542700000|2021-12-03 14:45:00|1958.4|1957.2|1955.9|1954.7|1959.4|1958.2|1955.4|1954.2|695
1638543000000|2021-12-03 14:50:00|1956.1|1954.9|1948.4|1947.2|1956.9|1955.7|1948.4|1947.2|711
1638543300000|2021-12-03 14:55:00|1948.6|1947.4|1950.9|1949.7|1954.4|1953.2|1948.6|1947.4|180
1638543600000|2021-12-03 15:00:00|1950.6|1949.4|1950.4|1949.2|1952.4|1951.2|1947.1|1945.9|793
1638543900000|2021-12-03 15:05:00|1950.9|1949.7|1947.9|1946.7|1952.9|1951.7|1947.9|1946.7|302
1638544200000|2021-12-03 15:10:00|1947.4|1946.2|1947.9|1946.7|1950.6|1949.4|1946.9|1945.7|314
1638544500000|2021-12-03 15:15:00|1948.4|1947.2|1950.9|1949.7|1954.1|1952.9|1948.4|1947.2|394
1638544800000|2021-12-03 15:20:00|1951.4|1950.2|1952.9|1951.7|1953.4|1952.2|1948.9|1947.7|181
1638545100000|2021-12-03 15:25:00|1952.6|1951.4|1952.9|1951.7|1953.9|1952.7|1949.6|1948.4|93
1638545400000|2021-12-03 15:30:00|1952.4|1951.2|1947.4|1946.2|1952.9|1951.7|1947.4|1946.2|135
1638545700000|2021-12-03 15:35:00|1947.6|1946.4|1948.4|1947.2|1950.4|1949.2|1946.4|1945.2|262
1638546000000|2021-12-03 15:40:00|1948.6|1947.4|1941.4|1940.2|1948.9|1947.7|1941.4|1940.2|291
1638546300000|2021-12-03 15:45:00|1941.9|1940.7|1941.4|1940.2|1942.9|1941.7|1939.4|1938.2|194
1638546600000|2021-12-03 15:50:00|1941.1|1939.9|1941.6|1940.4|1942.6|1941.4|1938.9|1937.7|202
1638546900000|2021-12-03 15:55:00|1941.4|1940.2|1939.9|1938.7|1944.4|1943.2|1939.9|1938.7|162
1638547200000|2021-12-03 16:00:00|1939.4|1938.2|1942.4|1941.2|1943.4|1942.2|1939.4|1938.2|289
1638547500000|2021-12-03 16:05:00|1942.6|1941.4|1941.4|1940.2|1942.6|1941.4|1938.4|1937.2|358
1638547800000|2021-12-03 16:10:00|1941.1|1939.9|1940.9|1939.7|1942.4|1941.2|1938.4|1937.2|273
1638548100000|2021-12-03 16:15:00|1941.1|1939.9|1939.4|1938.2|1941.9|1940.7|1938.4|1937.2|231
1638548400000|2021-12-03 16:20:00|1938.9|1937.7|1941.4|1940.2|1943.4|1942.2|1938.4|1937.2|202
1638548700000|2021-12-03 16:25:00|1941.1|1939.9|1941.9|1940.7|1942.9|1941.7|1940.9|1939.7|231
1638549000000|2021-12-03 16:30:00|1941.4|1940.2|1944.4|1943.2|1945.1|1943.9|1940.9|1939.7|464
1638549300000|2021-12-03 16:35:00|1944.6|1943.4|1944.6|1943.4|1946.4|1945.2|1943.9|1942.7|583
1638549600000|2021-12-03 16:40:00|1944.4|1943.2|1941.4|1940.2|1945.6|1944.4|1940.4|1939.2|246
1638549900000|2021-12-03 16:45:00|1941.1|1939.9|1941.4|1940.2|1943.4|1942.2|1939.9|1938.7|151
1638550200000|2021-12-03 16:50:00|1940.9|1939.7|1939.9|1938.7|1941.4|1940.2|1937.9|1936.7|159
1638550500000|2021-12-03 16:55:00|1940.4|1939.2|1937.4|1936.2|1940.6|1939.4|1936.6|1935.4|149
1638550800000|2021-12-03 17:00:00|1937.6|1936.4|1937.1|1935.9|1938.4|1937.2|1935.4|1934.2|94
1638551100000|2021-12-03 17:05:00|1937.4|1936.2|1938.4|1937.2|1939.4|1938.2|1936.9|1935.7|97
1638551400000|2021-12-03 17:10:00|1938.9|1937.7|1937.9|1936.7|1939.9|1938.7|1937.9|1936.7|179
1638551700000|2021-12-03 17:15:00|1938.4|1937.2|1939.9|1938.7|1940.9|1939.7|1937.6|1936.4|83
1638552000000|2021-12-03 17:20:00|1939.6|1938.4|1940.9|1939.7|1941.4|1940.2|1938.4|1937.2|81
1638552300000|2021-12-03 17:25:00|1941.1|1939.9|1939.9|1938.7|1941.4|1940.2|1939.9|1938.7|84
1638552600000|2021-12-03 17:30:00|1939.4|1938.2|1938.4|1937.2|1939.9|1938.7|1936.9|1935.7|106
1638552900000|2021-12-03 17:35:00|1938.6|1937.4|1940.9|1939.7|1941.9|1940.7|1937.9|1936.7|109
1638553200000|2021-12-03 17:40:00|1941.4|1940.2|1939.9|1938.7|1942.4|1941.2|1939.9|1938.7|186
1638553500000|2021-12-03 17:45:00|1940.1|1938.9|1939.1|1937.9|1940.9|1939.7|1937.9|1936.7|80
1638553800000|2021-12-03 17:50:00|1939.4|1938.2|1938.9|1937.7|1940.9|1939.7|1938.4|1937.2|76
1638554100000|2021-12-03 17:55:00|1938.6|1937.4|1939.9|1938.7|1939.9|1938.7|1937.4|1936.2|79
1638554400000|2021-12-03 18:00:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1937.9|1936.7|178
1638554700000|2021-12-03 18:05:00|1939.1|1937.9|1941.4|1940.2|1941.9|1940.7|1938.9|1937.7|82
1638555000000|2021-12-03 18:10:00|1941.6|1940.4|1940.9|1939.7|1942.4|1941.2|1939.9|1938.7|68
1638555300000|2021-12-03 18:15:00|1941.1|1939.9|1942.4|1941.2|1942.9|1941.7|1939.9|1938.7|97
1638555600000|2021-12-03 18:20:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1941.1|1939.9|69
1638555900000|2021-12-03 18:25:00|1942.4|1941.2|1939.4|1938.2|1942.9|1941.7|1939.4|1938.2|111
1638556200000|2021-12-03 18:30:00|1939.6|1938.4|1937.6|1936.4|1939.9|1938.7|1937.4|1936.2|80
1638556500000|2021-12-03 18:35:00|1937.9|1936.7|1935.4|1934.2|1937.9|1936.7|1934.9|1933.7|40
1638556800000|2021-12-03 18:40:00|1935.9|1934.7|1937.4|1936.2|1937.9|1936.7|1934.9|1933.7|147
1638557100000|2021-12-03 18:45:00|1937.1|1935.9|1935.9|1934.7|1938.4|1937.2|1934.4|1933.2|84
1638557400000|2021-12-03 18:50:00|1936.4|1935.2|1936.9|1935.7|1938.4|1937.2|1935.4|1934.2|118
1638557700000|2021-12-03 18:55:00|1937.4|1936.2|1935.9|1934.7|1937.9|1936.7|1935.6|1934.4|65
1638558000000|2021-12-03 19:00:00|1936.1|1934.9|1937.4|1936.2|1938.1|1936.9|1934.4|1933.2|69
1638558300000|2021-12-03 19:05:00|1937.6|1936.4|1936.4|1935.2|1938.4|1937.2|1935.9|1934.7|57
1638558600000|2021-12-03 19:10:00|1936.1|1934.9|1937.6|1936.4|1938.4|1937.2|1935.4|1934.2|72
1638558900000|2021-12-03 19:15:00|1937.4|1936.2|1934.4|1933.2|1937.6|1936.4|1934.4|1933.2|122
1638559200000|2021-12-03 19:20:00|1934.9|1933.7|1937.1|1935.9|1937.4|1936.2|1932.1|1930.9|284
1638559500000|2021-12-03 19:25:00|1937.4|1936.2|1936.9|1935.7|1937.6|1936.4|1935.9|1934.7|71
1638559800000|2021-12-03 19:30:00|1937.1|1935.9|1934.9|1933.7|1937.9|1936.7|1934.4|1933.2|105
1638560100000|2021-12-03 19:35:00|1935.4|1934.2|1933.9|1932.7|1936.4|1935.2|1933.4|1932.2|87
1638560400000|2021-12-03 19:40:00|1934.4|1933.2|1936.4|1935.2|1937.4|1936.2|1934.4|1933.2|87
1638560700000|2021-12-03 19:45:00|1936.6|1935.4|1934.9|1933.7|1936.9|1935.7|1934.4|1933.2|73
1638561000000|2021-12-03 19:50:00|1935.1|1933.9|1933.9|1932.7|1936.4|1935.2|1933.9|1932.7|71
1638561300000|2021-12-03 19:55:00|1933.4|1932.2|1933.9|1932.7|1935.9|1934.7|1933.4|1932.2|219
1638561600000|2021-12-03 20:00:00|1934.1|1932.9|1934.9|1933.7|1935.4|1934.2|1931.4|1930.2|174
1638561900000|2021-12-03 20:05:00|1934.6|1933.4|1933.9|1932.7|1936.4|1935.2|1932.9|1931.7|68
1638562200000|2021-12-03 20:10:00|1934.4|1933.2|1935.4|1934.2|1935.9|1934.7|1933.9|1932.7|35
1638562500000|2021-12-03 20:15:00|1935.9|1934.7|1934.9|1933.7|1936.4|1935.2|1934.4|1933.2|52
1638562800000|2021-12-03 20:20:00|1935.2|1933.2|1939.5|1937.5|1940|1938|1935.2|1933.2|52
1638563100000|2021-12-03 20:25:00|1939.7|1937.7|1940.2|1938.2|1942.5|1940.5|1939.2|1937.2|33
1638563400000|2021-12-03 20:30:00|1940.3|1938.3|1944.2|1942.2|1944.6|1942.6|1940.2|1938.2|18
1638563700000|2021-12-03 20:35:00|1944.4|1942.4|1940.6|1938.6|1944.9|1942.9|1939.4|1937.4|31
1638564000000|2021-12-03 20:40:00|1940.5|1938.5|1936.4|1934.4|1941.1|1939.1|1935.8|1933.8|103
1638564300000|2021-12-03 20:45:00|1936.5|1934.5|1937.2|1935.2|1937.4|1935.4|1935|1933|64
1638564600000|2021-12-03 20:50:00|1937.8|1935.8|1942.1|1940.1|1944.3|1942.3|1937.4|1935.4|50
1638564900000|2021-12-03 20:55:00|1942|1940|1946|1944|1947.3|1945.3|1941.8|1939.8|0
1638565200000|2021-12-03 21:00:00|1945.9|1943.9|1946.8|1944.8|1947.2|1945.2|1944.2|1942.2|9
1638565500000|2021-12-03 21:05:00|1946.6|1944.6|1944.4|1942.4|1946.6|1944.6|1944.2|1942.2|0
1638565800000|2021-12-03 21:10:00|1944.5|1942.5|1943.5|1941.5|1945.2|1943.2|1943.1|1941.1|0
1638566100000|2021-12-03 21:15:00|1943.6|1941.6|1943.7|1941.7|1944|1942|1943.5|1941.5|0
1638566400000|2021-12-03 21:20:00|1943.8|1941.8|1943.8|1941.8|1943.8|1941.8|1943.8|1941.8|0
1638566700000|2021-12-03 21:25:00|1943.9|1941.9|1943.9|1941.9|1944.3|1942.3|1943.8|1941.8|0
1638567000000|2021-12-03 21:30:00|1943.8|1941.8|1944|1942|1944|1942|1943.8|1941.8|0
1638567300000|2021-12-03 21:35:00|1943.9|1941.9|1943.9|1941.9|1943.9|1941.9|1943.9|1941.9|0
1638567600000|2021-12-03 21:40:00|1944.6|1942.6|1944.2|1942.2|1944.6|1942.6|1944.2|1942.2|0
1638567900000|2021-12-03 21:45:00|1944.5|1942.5|1944.3|1942.3|1944.5|1942.5|1944|1942|0
1638568200000|2021-12-03 21:50:00|1944.2|1942.2|1944.6|1942.6|1944.6|1942.6|1944.2|1942.2|0
1638568500000|2021-12-03 21:55:00|1944.5|1942.5|1944.9|1942.9|1945.2|1943.2|1944.1|1942.1|0
1638745200000|2021-12-05 23:00:00|1943.1|1941.1|1943.1|1941.1|1945.7|1943.7|1943.1|1941.1|0
1638745500000|2021-12-05 23:05:00|1943.2|1941.2|1947.2|1945.2|1947.7|1945.7|1943.1|1941.1|0
1638745800000|2021-12-05 23:10:00|1947|1945|1946.6|1944.6|1947.9|1945.9|1946.2|1944.2|0
1638746100000|2021-12-05 23:15:00|1946.9|1944.9|1946|1944|1947.9|1945.9|1945|1943|0
1638746400000|2021-12-05 23:20:00|1945.9|1943.9|1943|1941|1946.6|1944.6|1943|1941|0
1638746700000|2021-12-05 23:25:00|1942.9|1940.9|1945.6|1943.6|1946.4|1944.4|1942.2|1940.2|0
1638747000000|2021-12-05 23:30:00|1946.1|1944.1|1950.5|1948.5|1950.7|1948.7|1946.1|1944.1|0
1638747300000|2021-12-05 23:35:00|1951.1|1949.1|1950.5|1948.5|1952.2|1950.2|1949.6|1947.6|0
1638747600000|2021-12-05 23:40:00|1950.9|1948.9|1950.4|1948.4|1952.5|1950.5|1950|1948|0
1638747900000|2021-12-05 23:45:00|1950.3|1948.3|1955.1|1953.9|1955.9|1954.7|1950.1|1948.1|898
1638748200000|2021-12-05 23:50:00|1954.9|1953.7|1960.4|1959.2|1960.6|1959.4|1954.9|1953.7|475
1638748500000|2021-12-05 23:55:00|1960.6|1959.4|1958.9|1957.7|1961.4|1960.2|1958.1|1956.9|484
1638748800000|2021-12-06 00:00:00|1958.7|1957.9|1962.2|1961.4|1962.9|1962.1|1958.2|1957.4|1702
1638749100000|2021-12-06 00:05:00|1962.7|1961.9|1957.7|1956.9|1962.9|1962.1|1956.2|1955.4|1152
1638749400000|2021-12-06 00:10:00|1958.2|1957.4|1947.7|1946.9|1958.2|1957.4|1947.7|1946.9|1261
1638749700000|2021-12-06 00:15:00|1947.2|1946.4|1942.2|1941.4|1948.2|1947.4|1941.2|1940.4|1337
1638750000000|2021-12-06 00:20:00|1942.7|1941.9|1943.7|1942.9|1945.2|1944.4|1941.7|1940.9|959
1638750300000|2021-12-06 00:25:00|1943.9|1943.1|1948.2|1947.4|1948.2|1947.4|1943.2|1942.4|603
1638750600000|2021-12-06 00:30:00|1947.9|1947.1|1944.2|1943.4|1949.7|1948.9|1944.2|1943.4|442
1638750900000|2021-12-06 00:35:00|1943.7|1942.9|1944.2|1943.4|1945.2|1944.4|1942.7|1941.9|624
1638751200000|2021-12-06 00:40:00|1944.7|1943.9|1948.7|1947.9|1949.2|1948.4|1944.7|1943.9|410
1638751500000|2021-12-06 00:45:00|1948.9|1948.1|1948.7|1947.9|1950.2|1949.4|1947.2|1946.4|259
1638751800000|2021-12-06 00:50:00|1948.2|1947.4|1948.9|1948.1|1949.2|1948.4|1946.7|1945.9|309
1638752100000|2021-12-06 00:55:00|1948.7|1947.9|1947.9|1947.1|1950.2|1949.4|1947.2|1946.4|604
1638752400000|2021-12-06 01:00:00|1947.7|1946.9|1943.7|1942.9|1949.2|1948.4|1943.7|1942.9|769
1638752700000|2021-12-06 01:05:00|1944.2|1943.4|1946.9|1946.1|1947.7|1946.9|1943.7|1942.9|453
1638753000000|2021-12-06 01:10:00|1946.7|1945.9|1946.2|1945.4|1949.2|1948.4|1944.9|1944.1|763
1638753300000|2021-12-06 01:15:00|1946.7|1945.9|1947.2|1946.4|1947.2|1946.4|1945.2|1944.4|387
1638753600000|2021-12-06 01:20:00|1946.7|1945.9|1947.7|1946.9|1948.2|1947.4|1946.2|1945.4|328
1638753900000|2021-12-06 01:25:00|1948.2|1947.4|1945.7|1944.9|1948.7|1947.9|1944.2|1943.4|638
1638754200000|2021-12-06 01:30:00|1945.4|1944.6|1943.2|1942.4|1946.7|1945.9|1942.7|1941.9|620
1638754500000|2021-12-06 01:35:00|1943.7|1942.9|1942.2|1941.4|1944.2|1943.4|1941.7|1940.9|493
1638754800000|2021-12-06 01:40:00|1942.7|1941.9|1942.7|1941.9|1943.7|1942.9|1941.7|1940.9|428
1638755100000|2021-12-06 01:45:00|1943.2|1942.4|1947.7|1946.9|1947.7|1946.9|1942.7|1941.9|418
1638755400000|2021-12-06 01:50:00|1947.9|1947.1|1947.2|1946.4|1948.2|1947.4|1946.7|1945.9|367
1638755700000|2021-12-06 01:55:00|1947.4|1946.6|1947.7|1946.9|1948.2|1947.4|1946.2|1945.4|340
1638756000000|2021-12-06 02:00:00|1948.2|1947.4|1945.7|1944.9|1949.2|1948.4|1945.7|1944.9|284
1638756300000|2021-12-06 02:05:00|1945.9|1945.1|1946.2|1945.4|1947.7|1946.9|1945.7|1944.9|235
1638756600000|2021-12-06 02:10:00|1946.7|1945.9|1948.2|1947.4|1948.4|1947.6|1946.2|1945.4|220
1638756900000|2021-12-06 02:15:00|1948.7|1947.9|1947.7|1946.9|1949.2|1948.4|1947.2|1946.4|188
1638757200000|2021-12-06 02:20:00|1948.2|1947.4|1948.2|1947.4|1948.7|1947.9|1947.7|1946.9|184
1638757500000|2021-12-06 02:25:00|1948.7|1947.9|1948.4|1947.6|1949.2|1948.4|1947.7|1946.9|252
1638757800000|2021-12-06 02:30:00|1948.2|1947.4|1947.7|1946.9|1948.7|1947.9|1945.7|1944.9|184
1638758100000|2021-12-06 02:35:00|1948.2|1947.4|1948.7|1947.9|1950.4|1949.6|1948.2|1947.4|130
1638758400000|2021-12-06 02:40:00|1948.9|1948.1|1949.2|1948.4|1950.7|1949.9|1948.2|1947.4|93
1638758700000|2021-12-06 02:45:00|1949.4|1948.6|1949.7|1948.9|1949.9|1949.1|1948.2|1947.4|84
1638759000000|2021-12-06 02:50:00|1949.4|1948.6|1947.7|1946.9|1950.2|1949.4|1947.4|1946.6|98
1638759300000|2021-12-06 02:55:00|1947.2|1946.4|1947.7|1946.9|1948.7|1947.9|1946.7|1945.9|169
1638759600000|2021-12-06 03:00:00|1948.2|1947.4|1948.4|1947.6|1949.2|1948.4|1948.2|1947.4|53
1638759900000|2021-12-06 03:05:00|1948.2|1947.4|1949.7|1948.9|1950.2|1949.4|1948.2|1947.4|101
1638760200000|2021-12-06 03:10:00|1950.2|1949.4|1952.2|1951.4|1952.2|1951.4|1950.2|1949.4|151
1638760500000|2021-12-06 03:15:00|1951.7|1950.9|1951.7|1950.9|1952.7|1951.9|1950.7|1949.9|248
1638760800000|2021-12-06 03:20:00|1952.2|1951.4|1951.7|1950.9|1952.7|1951.9|1951.7|1950.9|126
1638761100000|2021-12-06 03:25:00|1952.2|1951.4|1950.2|1949.4|1952.2|1951.4|1949.9|1949.1|327
1638761400000|2021-12-06 03:30:00|1950.7|1949.9|1952.2|1951.4|1953.7|1952.9|1950.4|1949.6|520
1638761700000|2021-12-06 03:35:00|1952.7|1951.9|1952.4|1951.6|1953.2|1952.4|1951.7|1950.9|183
1638762000000|2021-12-06 03:40:00|1952.2|1951.4|1952.7|1951.9|1954.2|1953.4|1952.2|1951.4|217
1638762300000|2021-12-06 03:45:00|1953.2|1952.4|1952.4|1951.6|1954.2|1953.4|1952.2|1951.4|166
1638762600000|2021-12-06 03:50:00|1952.7|1951.9|1951.2|1950.4|1952.7|1951.9|1951.2|1950.4|267
1638762900000|2021-12-06 03:55:00|1951.7|1950.9|1950.2|1949.4|1951.7|1950.9|1949.9|1949.1|165
1638763200000|2021-12-06 04:00:00|1950.7|1949.9|1949.2|1948.4|1951.7|1950.9|1949.2|1948.4|342
1638763500000|2021-12-06 04:05:00|1948.9|1948.1|1949.7|1948.9|1949.7|1948.9|1948.2|1947.4|306
1638763800000|2021-12-06 04:10:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|154
1638764100000|2021-12-06 04:15:00|1949.7|1948.9|1949.4|1948.6|1951.2|1950.4|1949.2|1948.4|478
1638764400000|2021-12-06 04:20:00|1949.2|1948.4|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|166
1638764700000|2021-12-06 04:25:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|158
1638765000000|2021-12-06 04:30:00|1949.7|1948.9|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|321
1638765300000|2021-12-06 04:35:00|1948.9|1948.1|1948.7|1947.9|1949.7|1948.9|1948.2|1947.4|395
1638765600000|2021-12-06 04:40:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1948.7|1947.9|195
1638765900000|2021-12-06 04:45:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1948.7|1947.9|334
1638766200000|2021-12-06 04:50:00|1949.9|1949.1|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|153
1638766500000|2021-12-06 04:55:00|1949.9|1949.1|1950.2|1949.4|1950.7|1949.9|1949.9|1949.1|243
1638766800000|2021-12-06 05:00:00|1950.7|1949.9|1949.2|1948.4|1950.7|1949.9|1948.7|1947.9|315
1638767100000|2021-12-06 05:05:00|1948.9|1948.1|1950.2|1949.4|1950.7|1949.9|1948.7|1947.9|265
1638767400000|2021-12-06 05:10:00|1949.7|1948.9|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|180
1638767700000|2021-12-06 05:15:00|1949.4|1948.6|1950.2|1949.4|1950.2|1949.4|1948.7|1947.9|296
1638768000000|2021-12-06 05:20:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.2|1948.4|352
1638768300000|2021-12-06 05:25:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|388
1638768600000|2021-12-06 05:30:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1948.7|1947.9|613
1638768900000|2021-12-06 05:35:00|1949.2|1948.4|1948.7|1947.9|1949.7|1948.9|1948.7|1947.9|462
1638769200000|2021-12-06 05:40:00|1949.2|1948.4|1948.7|1947.9|1949.2|1948.4|1947.7|1946.9|381
1638769500000|2021-12-06 05:45:00|1949.2|1948.4|1950.2|1949.4|1950.7|1949.9|1949.2|1948.4|547
1638769800000|2021-12-06 05:50:00|1949.7|1948.9|1948.2|1947.4|1949.7|1948.9|1947.7|1946.9|909
1638770100000|2021-12-06 05:55:00|1947.7|1946.9|1948.7|1947.9|1949.7|1948.9|1946.7|1945.9|3410
1638770400000|2021-12-06 06:00:00|1947.2|1946.4|1944.7|1943.9|1948.2|1947.4|1944.2|1943.4|2945
1638770700000|2021-12-06 06:05:00|1945.2|1944.4|1946.4|1945.6|1948.2|1947.4|1945.2|1944.4|655
1638771000000|2021-12-06 06:10:00|1946.9|1944.9|1945.4|1943.4|1948.1|1946.1|1944.8|1942.8|3
1638771300000|2021-12-06 06:15:00|1945.2|1943.2|1944.1|1942.1|1945.3|1943.3|1944.1|1942.1|808
1638771600000|2021-12-06 06:20:00|1944.3|1942.3|1945|1943|1945|1943|1944.3|1942.3|0
1638771900000|2021-12-06 06:25:00|1944.9|1942.9|1945|1943|1945.2|1943.2|1943.9|1941.9|0
1638772200000|2021-12-06 06:30:00|1945.2|1943.2|1944.2|1942.2|1945.4|1943.4|1944|1942|0
1638772500000|2021-12-06 06:35:00|1944.4|1942.4|1944.8|1942.8|1944.8|1942.8|1944.2|1942.2|0
1638772800000|2021-12-06 06:40:00|1945|1943|1945.1|1943.1|1945.2|1943.2|1944.8|1942.8|0
1638773100000|2021-12-06 06:45:00|1945.3|1943.3|1945.1|1943.1|1945.3|1943.3|1945.1|1943.1|0
1638773400000|2021-12-06 06:50:00|1945.2|1943.2|1946|1944|1946|1944|1945.1|1943.1|0
1638773700000|2021-12-06 06:55:00|1946.1|1944.1|1945.5|1943.5|1946.1|1944.1|1945.4|1943.4|0
1638774000000|2021-12-06 07:00:00|1945.7|1943.7|1944.9|1942.9|1946|1944|1944.4|1942.4|0
1638774300000|2021-12-06 07:05:00|1944.8|1942.8|1946.8|1944.8|1947.1|1945.1|1944.8|1942.8|0
1638774600000|2021-12-06 07:10:00|1946.9|1944.9|1946.4|1944.4|1947|1945|1945.8|1943.8|0
1638774900000|2021-12-06 07:15:00|1946.3|1944.3|1946|1944|1946.6|1944.6|1945.3|1943.3|0
1638775200000|2021-12-06 07:20:00|1946.1|1944.1|1945.2|1943.2|1946.2|1944.2|1945|1943|0
1638775500000|2021-12-06 07:25:00|1945|1943|1943.1|1941.1|1945.3|1943.3|1942.7|1940.7|0
1638775800000|2021-12-06 07:30:00|1943|1941|1941.6|1940.4|1943|1941.7|1940.4|1939.2|485
1638776100000|2021-12-06 07:35:00|1941.9|1940.7|1942.9|1941.7|1943.4|1942.2|1941.4|1940.2|106
1638776400000|2021-12-06 07:40:00|1942.6|1941.4|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|145
1638776700000|2021-12-06 07:45:00|1942.6|1941.4|1943.9|1942.7|1944.4|1943.2|1942.4|1941.2|71
1638777000000|2021-12-06 07:50:00|1943.4|1942.2|1944.1|1942.9|1944.9|1943.7|1943.4|1942.2|65
1638777300000|2021-12-06 07:55:00|1944.4|1943.2|1943.4|1942.2|1944.9|1943.7|1942.9|1941.7|96
1638777600000|2021-12-06 08:00:00|1942.9|1941.7|1944.4|1943.2|1945.9|1944.7|1942.9|1941.7|296
1638777900000|2021-12-06 08:05:00|1943.9|1942.7|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|419
1638778200000|2021-12-06 08:10:00|1943.4|1942.2|1942.9|1941.7|1944.4|1943.2|1942.4|1941.2|210
1638778500000|2021-12-06 08:15:00|1943.4|1942.2|1942.9|1941.7|1944.4|1943.2|1942.9|1941.7|90
1638778800000|2021-12-06 08:20:00|1943.4|1942.2|1941.9|1940.7|1943.6|1942.4|1941.9|1940.7|81
1638779100000|2021-12-06 08:25:00|1942.1|1940.9|1942.1|1940.9|1942.4|1941.2|1940.4|1939.2|201
1638779400000|2021-12-06 08:30:00|1941.9|1940.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|130
1638779700000|2021-12-06 08:35:00|1940.9|1939.7|1942.4|1941.2|1942.9|1941.7|1940.9|1939.7|89
1638780000000|2021-12-06 08:40:00|1941.9|1940.7|1941.4|1940.2|1942.9|1941.7|1941.4|1940.2|96
1638780300000|2021-12-06 08:45:00|1941.9|1940.7|1941.4|1940.2|1942.4|1941.2|1940.9|1939.7|75
1638780600000|2021-12-06 08:50:00|1941.9|1940.7|1940.9|1939.7|1941.9|1940.7|1940.4|1939.2|99
1638780900000|2021-12-06 08:55:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|44
1638781200000|2021-12-06 09:00:00|1941.6|1940.4|1943.9|1942.7|1946.9|1945.7|1941.4|1940.2|204
1638781500000|2021-12-06 09:05:00|1944.1|1942.9|1942.4|1941.2|1944.4|1943.2|1940.9|1939.7|351
1638781800000|2021-12-06 09:10:00|1941.9|1940.7|1943.4|1942.2|1943.9|1942.7|1941.4|1940.2|87
1638782100000|2021-12-06 09:15:00|1943.6|1942.4|1943.9|1942.7|1944.4|1943.2|1942.9|1941.7|70
1638782400000|2021-12-06 09:20:00|1943.4|1942.2|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|28
1638782700000|2021-12-06 09:25:00|1945.1|1943.9|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|99
1638783000000|2021-12-06 09:30:00|1946.1|1944.9|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|58
1638783300000|2021-12-06 09:35:00|1945.9|1944.7|1943.4|1942.2|1946.4|1945.2|1943.4|1942.2|92
1638783600000|2021-12-06 09:40:00|1942.9|1941.7|1942.4|1941.2|1943.6|1942.4|1942.4|1941.2|116
1638783900000|2021-12-06 09:45:00|1942.9|1941.7|1941.4|1940.2|1942.9|1941.7|1940.9|1939.7|36
1638784200000|2021-12-06 09:50:00|1940.9|1939.7|1940.4|1939.2|1941.9|1940.7|1940.1|1938.9|120
1638784500000|2021-12-06 09:55:00|1940.9|1939.7|1937.9|1936.7|1940.9|1939.7|1936.9|1935.7|211
1638784800000|2021-12-06 10:00:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1936.9|1935.7|61
1638785100000|2021-12-06 10:05:00|1937.1|1935.9|1937.4|1936.2|1938.6|1937.4|1936.9|1935.7|139
1638785400000|2021-12-06 10:10:00|1937.9|1936.7|1939.9|1938.7|1939.9|1938.7|1937.4|1936.2|53
1638785700000|2021-12-06 10:15:00|1939.4|1938.2|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|29
1638786000000|2021-12-06 10:20:00|1940.1|1938.9|1937.6|1936.4|1940.4|1939.2|1937.4|1936.2|71
1638786300000|2021-12-06 10:25:00|1937.9|1936.7|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|99
1638786600000|2021-12-06 10:30:00|1935.4|1934.2|1937.9|1936.7|1937.9|1936.7|1934.9|1933.7|58
1638786900000|2021-12-06 10:35:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|109
1638787200000|2021-12-06 10:40:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1935.9|1934.7|141
1638787500000|2021-12-06 10:45:00|1937.6|1936.4|1937.9|1936.7|1938.9|1937.7|1937.1|1935.9|42
1638787800000|2021-12-06 10:50:00|1938.1|1936.9|1937.9|1936.7|1938.6|1937.4|1937.4|1936.2|22
1638788100000|2021-12-06 10:55:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|52
1638788400000|2021-12-06 11:00:00|1937.6|1936.4|1939.4|1938.2|1939.4|1938.2|1937.4|1936.2|58
1638788700000|2021-12-06 11:05:00|1939.1|1937.9|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|87
1638789000000|2021-12-06 11:10:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|44
1638789300000|2021-12-06 11:15:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|50
1638789600000|2021-12-06 11:20:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|40
1638789900000|2021-12-06 11:25:00|1940.9|1939.7|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|134
1638790200000|2021-12-06 11:30:00|1942.4|1941.2|1941.4|1940.2|1942.6|1941.4|1941.4|1940.2|52
1638790500000|2021-12-06 11:35:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|67
1638790800000|2021-12-06 11:40:00|1942.1|1940.9|1943.4|1942.2|1943.6|1942.4|1941.6|1940.4|38
1638791100000|2021-12-06 11:45:00|1943.6|1942.4|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|170
1638791400000|2021-12-06 11:50:00|1943.6|1942.4|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|148
1638791700000|2021-12-06 11:55:00|1943.9|1942.7|1945.4|1944.2|1945.4|1944.2|1943.6|1942.4|83
1638792000000|2021-12-06 12:00:00|1945.6|1944.4|1945.4|1944.2|1946.1|1944.9|1944.9|1943.7|66
1638792300000|2021-12-06 12:05:00|1945.1|1943.9|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|35
1638792600000|2021-12-06 12:10:00|1943.9|1942.7|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|17
1638792900000|2021-12-06 12:15:00|1944.6|1943.4|1943.9|1942.7|1944.6|1943.4|1943.9|1942.7|27
1638793200000|2021-12-06 12:20:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|36
1638793500000|2021-12-06 12:25:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|47
1638793800000|2021-12-06 12:30:00|1942.9|1941.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|35
1638794100000|2021-12-06 12:35:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|35
1638794400000|2021-12-06 12:40:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1943.9|1942.7|7
1638794700000|2021-12-06 12:45:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|15
1638795000000|2021-12-06 12:50:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|34
1638795300000|2021-12-06 12:55:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|10
1638795600000|2021-12-06 13:00:00|1944.9|1943.7|1944.4|1943.2|1944.9|1943.7|1944.1|1942.9|66
1638795900000|2021-12-06 13:05:00|1944.1|1942.9|1945.4|1944.2|1945.9|1944.7|1943.9|1942.7|54
1638796200000|2021-12-06 13:10:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|88
1638796500000|2021-12-06 13:15:00|1946.1|1944.9|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|52
1638796800000|2021-12-06 13:20:00|1946.6|1945.4|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|42
1638797100000|2021-12-06 13:25:00|1946.9|1945.7|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|22
1638797400000|2021-12-06 13:30:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|61
1638797700000|2021-12-06 13:35:00|1945.1|1943.9|1946.4|1945.2|1946.9|1945.7|1944.9|1943.7|31
1638798000000|2021-12-06 13:40:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|21
1638798300000|2021-12-06 13:45:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|39
1638798600000|2021-12-06 13:50:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|23
1638798900000|2021-12-06 13:55:00|1946.9|1945.7|1948.1|1946.9|1948.4|1947.2|1946.4|1945.2|25
1638799200000|2021-12-06 14:00:00|1947.9|1946.7|1947.6|1946.4|1948.4|1947.2|1946.9|1945.7|59
1638799500000|2021-12-06 14:05:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|25
1638799800000|2021-12-06 14:10:00|1947.6|1946.4|1948.4|1947.2|1948.4|1947.2|1947.4|1946.2|54
1638800100000|2021-12-06 14:15:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|74
1638800400000|2021-12-06 14:20:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|23
1638800700000|2021-12-06 14:25:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|45
1638801000000|2021-12-06 14:30:00|1948.4|1947.2|1945.9|1944.7|1950.4|1949.2|1945.4|1944.2|295
1638801300000|2021-12-06 14:35:00|1946.4|1945.2|1944.9|1943.7|1946.4|1945.2|1942.9|1941.7|588
1638801600000|2021-12-06 14:40:00|1944.6|1943.4|1949.9|1948.7|1950.4|1949.2|1943.9|1942.7|238
1638801900000|2021-12-06 14:45:00|1949.4|1948.2|1948.4|1947.2|1950.9|1949.7|1947.4|1946.2|192
1638802200000|2021-12-06 14:50:00|1948.9|1947.7|1948.1|1946.9|1950.4|1949.2|1947.9|1946.7|153
1638802500000|2021-12-06 14:55:00|1948.4|1947.2|1951.4|1950.2|1951.4|1950.2|1947.4|1946.2|172
1638802800000|2021-12-06 15:00:00|1951.6|1950.4|1950.4|1949.2|1951.6|1950.4|1948.4|1947.2|179
1638803100000|2021-12-06 15:05:00|1950.1|1948.9|1951.4|1950.2|1951.9|1950.7|1948.9|1947.7|160
1638803400000|2021-12-06 15:10:00|1950.9|1949.7|1955.4|1954.2|1955.9|1954.7|1950.9|1949.7|266
1638803700000|2021-12-06 15:15:00|1955.9|1954.7|1953.9|1952.7|1956.9|1955.7|1953.9|1952.7|184
1638804000000|2021-12-06 15:20:00|1953.6|1952.4|1954.4|1953.2|1955.4|1954.2|1952.9|1951.7|139
1638804300000|2021-12-06 15:25:00|1954.1|1952.9|1955.1|1953.9|1956.4|1955.2|1953.6|1952.4|170
1638804600000|2021-12-06 15:30:00|1955.4|1954.2|1951.9|1950.7|1955.9|1954.7|1951.9|1950.7|260
1638804900000|2021-12-06 15:35:00|1952.1|1950.9|1952.4|1951.2|1952.4|1951.2|1949.9|1948.7|191
1638805200000|2021-12-06 15:40:00|1952.1|1950.9|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|152
1638805500000|2021-12-06 15:45:00|1951.6|1950.4|1953.9|1952.7|1953.9|1952.7|1951.4|1950.2|151
1638805800000|2021-12-06 15:50:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1952.4|1951.2|138
1638806100000|2021-12-06 15:55:00|1954.6|1953.4|1958.4|1957.2|1958.9|1957.7|1954.4|1953.2|307
1638806400000|2021-12-06 16:00:00|1958.9|1957.7|1957.4|1956.2|1958.9|1957.7|1957.1|1955.9|153
1638806700000|2021-12-06 16:05:00|1957.9|1956.7|1954.9|1953.7|1957.9|1956.7|1954.9|1953.7|183
1638807000000|2021-12-06 16:10:00|1955.4|1954.2|1953.9|1952.7|1956.4|1955.2|1952.9|1951.7|244
1638807300000|2021-12-06 16:15:00|1953.4|1952.2|1955.9|1954.7|1955.9|1954.7|1952.9|1951.7|77
1638807600000|2021-12-06 16:20:00|1955.6|1954.4|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|95
1638807900000|2021-12-06 16:25:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1955.9|1954.7|98
1638808200000|2021-12-06 16:30:00|1957.1|1955.9|1956.4|1955.2|1957.6|1956.4|1954.9|1953.7|100
1638808500000|2021-12-06 16:35:00|1956.6|1955.4|1954.9|1953.7|1956.9|1955.7|1954.9|1953.7|81
1638808800000|2021-12-06 16:40:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|196
1638809100000|2021-12-06 16:45:00|1955.4|1954.2|1953.4|1952.2|1955.9|1954.7|1952.9|1951.7|90
1638809400000|2021-12-06 16:50:00|1953.6|1952.4|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|66
1638809700000|2021-12-06 16:55:00|1954.1|1952.9|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|56
1638810000000|2021-12-06 17:00:00|1954.1|1952.9|1953.9|1952.7|1954.9|1953.7|1953.4|1952.2|83
1638810300000|2021-12-06 17:05:00|1954.1|1952.9|1954.4|1953.2|1954.4|1953.2|1952.9|1951.7|52
1638810600000|2021-12-06 17:10:00|1954.1|1952.9|1953.9|1952.7|1955.4|1954.2|1953.4|1952.2|98
1638810900000|2021-12-06 17:15:00|1953.4|1952.2|1955.4|1954.2|1955.9|1954.7|1953.4|1952.2|52
1638811200000|2021-12-06 17:20:00|1955.1|1953.9|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|71
1638811500000|2021-12-06 17:25:00|1956.1|1954.9|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|51
1638811800000|2021-12-06 17:30:00|1955.6|1954.4|1956.9|1955.7|1956.9|1955.7|1955.4|1954.2|45
1638812100000|2021-12-06 17:35:00|1957.4|1956.2|1955.9|1954.7|1957.4|1956.2|1955.4|1954.2|41
1638812400000|2021-12-06 17:40:00|1956.1|1954.9|1956.9|1955.7|1956.9|1955.7|1955.9|1954.7|32
1638812700000|2021-12-06 17:45:00|1956.6|1955.4|1957.9|1956.7|1958.4|1957.2|1956.4|1955.2|40
1638813000000|2021-12-06 17:50:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|46
1638813300000|2021-12-06 17:55:00|1957.6|1956.4|1958.4|1957.2|1958.4|1957.2|1957.1|1955.9|96
1638813600000|2021-12-06 18:00:00|1958.9|1957.7|1960.4|1959.2|1960.4|1959.2|1957.4|1956.2|182
1638813900000|2021-12-06 18:05:00|1959.9|1958.7|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|93
1638814200000|2021-12-06 18:10:00|1959.9|1958.7|1957.9|1956.7|1959.9|1958.7|1957.6|1956.4|83
1638814500000|2021-12-06 18:15:00|1958.1|1956.9|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|35
1638814800000|2021-12-06 18:20:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.1|1955.9|69
1638815100000|2021-12-06 18:25:00|1958.9|1957.7|1960.9|1959.7|1961.4|1960.2|1958.6|1957.4|83
1638815400000|2021-12-06 18:30:00|1960.4|1959.2|1961.4|1960.2|1961.4|1960.2|1960.4|1959.2|74
1638815700000|2021-12-06 18:35:00|1961.1|1959.9|1960.9|1959.7|1961.9|1960.7|1960.6|1959.4|47
1638816000000|2021-12-06 18:40:00|1961.1|1959.9|1961.4|1960.2|1962.1|1960.9|1960.9|1959.7|37
1638816300000|2021-12-06 18:45:00|1960.9|1959.7|1961.4|1960.2|1961.9|1960.7|1960.9|1959.7|55
1638816600000|2021-12-06 18:50:00|1960.9|1959.7|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|22
1638816900000|2021-12-06 18:55:00|1961.1|1959.9|1960.9|1959.7|1961.9|1960.7|1960.4|1959.2|82
1638817200000|2021-12-06 19:00:00|1961.1|1959.9|1962.4|1961.2|1962.9|1961.7|1960.9|1959.7|250
1638817500000|2021-12-06 19:05:00|1962.1|1960.9|1960.9|1959.7|1962.4|1961.2|1960.4|1959.2|101
1638817800000|2021-12-06 19:10:00|1961.4|1960.2|1961.4|1960.2|1961.9|1960.7|1960.6|1959.4|62
1638818100000|2021-12-06 19:15:00|1960.9|1959.7|1959.9|1958.7|1961.4|1960.2|1959.9|1958.7|79
1638818400000|2021-12-06 19:20:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|112
1638818700000|2021-12-06 19:25:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|77
1638819000000|2021-12-06 19:30:00|1959.6|1958.4|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|72
1638819300000|2021-12-06 19:35:00|1959.6|1958.4|1959.4|1958.2|1960.4|1959.2|1959.1|1957.9|80
1638819600000|2021-12-06 19:40:00|1959.9|1958.7|1957.4|1956.2|1959.9|1958.7|1956.9|1955.7|59
1638819900000|2021-12-06 19:45:00|1957.9|1956.7|1955.4|1954.2|1957.9|1956.7|1954.9|1953.7|125
1638820200000|2021-12-06 19:50:00|1955.1|1953.9|1955.9|1954.7|1955.9|1954.7|1954.4|1953.2|49
1638820500000|2021-12-06 19:55:00|1955.6|1954.4|1956.1|1954.9|1956.4|1955.2|1955.4|1954.2|23
1638820800000|2021-12-06 20:00:00|1955.9|1954.7|1955.4|1954.2|1957.4|1956.2|1954.9|1953.7|50
1638821100000|2021-12-06 20:05:00|1955.1|1953.9|1956.9|1955.7|1956.9|1955.7|1954.9|1953.7|27
1638821400000|2021-12-06 20:10:00|1956.4|1955.2|1957.4|1956.2|1957.9|1956.7|1956.1|1954.9|46
1638821700000|2021-12-06 20:15:00|1957.9|1956.7|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|48
1638822000000|2021-12-06 20:20:00|1958.8|1956.8|1958.3|1956.3|1959.1|1957.1|1958|1956|89
1638822300000|2021-12-06 20:25:00|1958.2|1956.2|1957.3|1955.3|1958.3|1956.3|1956|1954|55
1638822600000|2021-12-06 20:30:00|1957.5|1955.5|1957.3|1955.3|1958.2|1956.2|1955.4|1953.4|26
1638822900000|2021-12-06 20:35:00|1957|1955|1958.2|1956.2|1958.2|1956.2|1956.3|1954.3|34
1638823200000|2021-12-06 20:40:00|1957.9|1955.9|1959.2|1957.2|1959.5|1957.5|1957.1|1955.1|57
1638823500000|2021-12-06 20:45:00|1959.1|1957.1|1958.1|1956.1|1959.2|1957.2|1956.4|1954.4|71
1638823800000|2021-12-06 20:50:00|1957.9|1955.9|1959.7|1957.7|1959.9|1957.9|1957.4|1955.4|68
1638824100000|2021-12-06 20:55:00|1959.6|1957.6|1959|1957|1959.8|1957.8|1956.8|1954.8|0
1638824400000|2021-12-06 21:00:00|1958.4|1956.4|1958.3|1956.3|1958.9|1956.9|1957.3|1955.3|13
1638824700000|2021-12-06 21:05:00|1958.6|1956.6|1957.8|1955.8|1958.7|1956.7|1957.7|1955.7|0
1638825000000|2021-12-06 21:10:00|1957.5|1955.5|1957.7|1955.7|1957.7|1955.7|1957|1955|0
1638825300000|2021-12-06 21:15:00|1957.9|1955.9|1958.3|1956.3|1958.3|1956.3|1957.8|1955.8|0
1638825600000|2021-12-06 21:20:00|1958|1956|1958.1|1956.1|1958.8|1956.8|1958|1956|0
1638825900000|2021-12-06 21:25:00|1958|1956|1959.1|1957.1|1959.1|1957.1|1958|1956|0
1638826200000|2021-12-06 21:30:00|1959|1957|1959.2|1957.2|1959.4|1957.4|1959|1957|0
1638826500000|2021-12-06 21:35:00|1959.4|1957.4|1959.2|1957.2|1959.4|1957.4|1958.9|1956.9|0
1638826800000|2021-12-06 21:40:00|1959.1|1957.1|1959.2|1957.2|1959.4|1957.4|1959|1957|0
1638827100000|2021-12-06 21:45:00|1959.3|1957.3|1957.9|1955.9|1959.3|1957.3|1957.9|1955.9|0
1638827700000|2021-12-06 21:55:00|1958.2|1956.2|1959.1|1957.1|1959.2|1957.2|1958.2|1956.2|0
1638828000000|2021-12-06 22:00:00|1959|1957|1959|1957|1959|1957|1958.9|1956.9|0
1638828300000|2021-12-06 22:05:00|1958.9|1956.9|1958.9|1956.9|1958.9|1956.9|1958.9|1956.9|0
1638828600000|2021-12-06 22:10:00|1959|1957|1959|1957|1959|1957|1958.9|1956.9|0
1638829200000|2021-12-06 22:20:00|1958.9|1956.9|1958.8|1956.8|1959|1957|1958.8|1956.8|0
1638829500000|2021-12-06 22:25:00|1958.9|1956.9|1958.9|1956.9|1958.9|1956.9|1958.9|1956.9|0
1638829800000|2021-12-06 22:30:00|1958.8|1956.8|1959|1957|1959|1957|1958.8|1956.8|0
1638830100000|2021-12-06 22:35:00|1958.9|1956.9|1958.9|1956.9|1959|1957|1958.9|1956.9|0
1638830400000|2021-12-06 22:40:00|1958.8|1956.8|1958.8|1956.8|1958.8|1956.8|1958.8|1956.8|0
1638830700000|2021-12-06 22:45:00|1958.9|1956.9|1959|1957|1959|1957|1958.9|1956.9|0
1638831000000|2021-12-06 22:50:00|1958.9|1956.9|1959|1957|1959|1957|1958.9|1956.9|0
1638831300000|2021-12-06 22:55:00|1958.9|1956.9|1959|1957|1959|1957|1958.9|1956.9|0
1638831600000|2021-12-06 23:00:00|1958.9|1956.9|1959.4|1957.4|1959.6|1957.6|1958|1956|0
1638831900000|2021-12-06 23:05:00|1959.3|1957.3|1958.9|1956.9|1959.3|1957.3|1958.7|1956.7|0
1638832200000|2021-12-06 23:10:00|1958.8|1956.8|1957.9|1955.9|1958.8|1956.8|1957.9|1955.9|0
1638832500000|2021-12-06 23:15:00|1958|1956|1957|1955|1958.4|1956.4|1957|1955|0
1638832800000|2021-12-06 23:20:00|1957.2|1955.2|1957.3|1955.3|1957.6|1955.6|1957.2|1955.2|0
1638833100000|2021-12-06 23:25:00|1957.2|1955.2|1957.6|1955.6|1958.3|1956.3|1956.7|1954.7|0
1638833400000|2021-12-06 23:30:00|1957.7|1955.7|1959.3|1957.3|1959.5|1957.5|1957.7|1955.7|0
1638833700000|2021-12-06 23:35:00|1959.4|1957.4|1958.1|1956.1|1959.6|1957.6|1957.5|1955.5|0
1638834000000|2021-12-06 23:40:00|1957.8|1955.8|1959|1957|1959.6|1957.6|1957.5|1955.5|0
1638834300000|2021-12-06 23:45:00|1959.2|1957.2|1957.9|1956.7|1960.9|1959.7|1957.4|1956.2|740
1638834600000|2021-12-06 23:50:00|1957.6|1956.4|1958.9|1957.7|1959.9|1958.7|1957.4|1956.2|319
1638834900000|2021-12-06 23:55:00|1959.4|1958.2|1962.6|1961.4|1962.9|1961.7|1959.1|1957.9|676
1638835200000|2021-12-07 00:00:00|1962.4|1961.6|1959.7|1958.9|1963.2|1962.4|1957.2|1956.4|1887
1638835500000|2021-12-07 00:05:00|1959.2|1958.4|1960.4|1959.6|1962.7|1961.9|1958.2|1957.4|976
1638835800000|2021-12-07 00:10:00|1960.7|1959.9|1955.7|1954.9|1960.7|1959.9|1954.2|1953.4|1044
1638836100000|2021-12-07 00:15:00|1955.2|1954.4|1953.7|1952.9|1957.7|1956.9|1952.7|1951.9|834
1638836400000|2021-12-07 00:20:00|1954.2|1953.4|1952.2|1951.4|1955.2|1954.4|1952.2|1951.4|537
1638836700000|2021-12-07 00:25:00|1952.7|1951.9|1956.2|1955.4|1957.4|1956.6|1952.7|1951.9|511
1638837000000|2021-12-07 00:30:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1954.7|1953.9|374
1638837300000|2021-12-07 00:35:00|1956.7|1955.9|1957.7|1956.9|1957.9|1957.1|1955.2|1954.4|295
1638837600000|2021-12-07 00:40:00|1957.4|1956.6|1958.2|1957.4|1959.2|1958.4|1956.4|1955.6|361
1638837900000|2021-12-07 00:45:00|1957.7|1956.9|1956.7|1955.9|1958.7|1957.9|1956.7|1955.9|354
1638838200000|2021-12-07 00:50:00|1957.2|1956.4|1957.2|1956.4|1958.2|1957.4|1956.7|1955.9|237
1638838500000|2021-12-07 00:55:00|1957.7|1956.9|1960.2|1959.4|1960.2|1959.4|1957.7|1956.9|343
1638838800000|2021-12-07 01:00:00|1960.4|1959.6|1965.7|1964.9|1966.9|1966.1|1960.2|1959.4|874
1638839100000|2021-12-07 01:05:00|1966.2|1965.4|1966.7|1965.9|1967.2|1966.4|1964.7|1963.9|643
1638839400000|2021-12-07 01:10:00|1967.2|1966.4|1968.7|1967.9|1969.7|1968.9|1966.7|1965.9|687
1638839700000|2021-12-07 01:15:00|1968.9|1968.1|1968.2|1967.4|1969.9|1969.1|1967.7|1966.9|590
1638840000000|2021-12-07 01:20:00|1968.7|1967.9|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|496
1638840300000|2021-12-07 01:25:00|1968.2|1967.4|1969.2|1968.4|1969.7|1968.9|1968.2|1967.4|396
1638840600000|2021-12-07 01:30:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1967.7|1966.9|446
1638840900000|2021-12-07 01:35:00|1968.9|1968.1|1969.7|1968.9|1970.7|1969.9|1967.7|1966.9|714
1638841200000|2021-12-07 01:40:00|1970.2|1969.4|1972.4|1971.6|1973.2|1972.4|1968.7|1967.9|884
1638841500000|2021-12-07 01:45:00|1972.2|1971.4|1972.7|1971.9|1973.2|1972.4|1971.2|1970.4|491
1638841800000|2021-12-07 01:50:00|1973.2|1972.4|1971.7|1970.9|1973.2|1972.4|1971.2|1970.4|365
1638842100000|2021-12-07 01:55:00|1971.4|1970.6|1971.2|1970.4|1972.7|1971.9|1970.7|1969.9|404
1638842400000|2021-12-07 02:00:00|1971.4|1970.6|1971.7|1970.9|1972.2|1971.4|1970.2|1969.4|438
1638842700000|2021-12-07 02:05:00|1972.2|1971.4|1971.2|1970.4|1972.2|1971.4|1970.7|1969.9|627
1638843000000|2021-12-07 02:10:00|1970.7|1969.9|1969.7|1968.9|1970.7|1969.9|1969.2|1968.4|557
1638843300000|2021-12-07 02:15:00|1969.2|1968.4|1971.7|1970.9|1971.7|1970.9|1969.2|1968.4|450
1638843600000|2021-12-07 02:20:00|1971.4|1970.6|1973.2|1972.4|1973.7|1972.9|1971.2|1970.4|311
1638843900000|2021-12-07 02:25:00|1972.9|1972.1|1972.7|1971.9|1973.2|1972.4|1972.2|1971.4|281
1638844200000|2021-12-07 02:30:00|1972.2|1971.4|1972.2|1971.4|1973.2|1972.4|1971.2|1970.4|191
1638844500000|2021-12-07 02:35:00|1972.7|1971.9|1974.2|1973.4|1974.2|1973.4|1972.2|1971.4|173
1638844800000|2021-12-07 02:40:00|1974.4|1973.6|1974.7|1973.9|1974.7|1973.9|1974.2|1973.4|167
1638845100000|2021-12-07 02:45:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|96
1638845400000|2021-12-07 02:50:00|1974.4|1973.6|1973.7|1972.9|1974.7|1973.9|1973.2|1972.4|172
1638845700000|2021-12-07 02:55:00|1973.2|1972.4|1973.7|1972.9|1974.7|1973.9|1973.2|1972.4|166
1638846000000|2021-12-07 03:00:00|1974.2|1973.4|1974.2|1973.4|1974.4|1973.6|1973.2|1972.4|157
1638846300000|2021-12-07 03:05:00|1974.7|1973.9|1973.2|1972.4|1974.7|1973.9|1973.2|1972.4|153
1638846600000|2021-12-07 03:10:00|1973.7|1972.9|1974.7|1973.9|1975.2|1974.4|1973.2|1972.4|248
1638846900000|2021-12-07 03:15:00|1975.2|1974.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|217
1638847200000|2021-12-07 03:20:00|1974.9|1974.1|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|299
1638847500000|2021-12-07 03:25:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|222
1638847800000|2021-12-07 03:30:00|1974.7|1973.9|1976.2|1975.4|1977.2|1976.4|1974.7|1973.9|912
1638848100000|2021-12-07 03:35:00|1975.7|1974.9|1979.2|1978.4|1979.2|1978.4|1975.7|1974.9|934
1638848400000|2021-12-07 03:40:00|1978.7|1977.9|1978.2|1977.4|1979.2|1978.4|1977.7|1976.9|473
1638848700000|2021-12-07 03:45:00|1978.7|1977.9|1980.2|1979.4|1980.2|1979.4|1978.7|1977.9|544
1638849000000|2021-12-07 03:50:00|1979.7|1978.9|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|289
1638849300000|2021-12-07 03:55:00|1979.2|1978.4|1980.2|1979.4|1980.7|1979.9|1979.2|1978.4|402
1638849600000|2021-12-07 04:00:00|1980.7|1979.9|1982.7|1981.9|1983.2|1982.4|1980.2|1979.4|693
1638849900000|2021-12-07 04:05:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|570
1638850200000|2021-12-07 04:10:00|1983.7|1982.9|1984.7|1983.9|1985.2|1984.4|1983.2|1982.4|831
1638850500000|2021-12-07 04:15:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|372
1638850800000|2021-12-07 04:20:00|1985.2|1984.4|1984.7|1983.9|1985.7|1984.9|1984.2|1983.4|390
1638851100000|2021-12-07 04:25:00|1984.9|1984.1|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|342
1638851400000|2021-12-07 04:30:00|1984.7|1983.9|1985.7|1984.9|1985.7|1984.9|1984.7|1983.9|621
1638851700000|2021-12-07 04:35:00|1986.2|1985.4|1985.2|1984.4|1986.7|1985.9|1985.2|1984.4|438
1638852000000|2021-12-07 04:40:00|1984.7|1983.9|1986.7|1985.9|1986.7|1985.9|1984.7|1983.9|518
1638852300000|2021-12-07 04:45:00|1986.2|1985.4|1984.7|1983.9|1986.7|1985.9|1984.7|1983.9|488
1638852600000|2021-12-07 04:50:00|1984.2|1983.4|1984.2|1983.4|1985.7|1984.9|1984.2|1983.4|760
1638852900000|2021-12-07 04:55:00|1984.7|1983.9|1985.7|1984.9|1986.2|1985.4|1984.2|1983.4|633
1638853200000|2021-12-07 05:00:00|1986.2|1985.4|1986.7|1985.9|1987.2|1986.4|1985.7|1984.9|526
1638853500000|2021-12-07 05:05:00|1986.2|1985.4|1987.2|1986.4|1987.2|1986.4|1986.2|1985.4|324
1638853800000|2021-12-07 05:10:00|1987.7|1986.9|1988.7|1987.9|1989.2|1988.4|1987.7|1986.9|806
1638854100000|2021-12-07 05:15:00|1988.2|1987.4|1987.7|1986.9|1988.7|1987.9|1987.2|1986.4|593
1638854400000|2021-12-07 05:20:00|1987.2|1986.4|1988.2|1987.4|1988.2|1987.4|1987.2|1986.4|749
1638854700000|2021-12-07 05:25:00|1988.4|1987.6|1987.7|1986.9|1989.7|1988.9|1987.2|1986.4|1270
1638855000000|2021-12-07 05:30:00|1987.2|1986.4|1988.2|1987.4|1988.2|1987.4|1987.2|1986.4|781
1638855300000|2021-12-07 05:35:00|1988.7|1987.9|1986.2|1985.4|1989.2|1988.4|1986.2|1985.4|1159
1638855600000|2021-12-07 05:40:00|1985.7|1984.9|1990.7|1989.9|1990.7|1989.9|1985.7|1984.9|1731
1638855900000|2021-12-07 05:45:00|1991.2|1990.4|1991.7|1990.9|1991.7|1990.9|1989.7|1988.9|1164
1638856200000|2021-12-07 05:50:00|1992.2|1991.4|1994.7|1993.9|1995.2|1994.4|1992.2|1991.4|2613
1638856500000|2021-12-07 05:55:00|1995.2|1994.4|1995.2|1994.4|1996.2|1995.4|1994.2|1993.4|3947
1638856800000|2021-12-07 06:00:00|1994.7|1993.9|1987.2|1986.4|1994.7|1993.9|1984.7|1983.9|3955
1638857100000|2021-12-07 06:05:00|1987.7|1986.9|1987.4|1986.6|1989.2|1988.4|1986.9|1986.1|858
1638857400000|2021-12-07 06:10:00|1988.3|1986.3|1989.5|1987.5|1990.3|1988.3|1986.5|1984.5|0
1638857700000|2021-12-07 06:15:00|1989.4|1987.4|1990.4|1988.4|1990.8|1988.8|1988.9|1986.9|1119
1638858000000|2021-12-07 06:20:00|1990.6|1988.6|1990.5|1988.5|1991.4|1989.4|1990.3|1988.3|0
1638858300000|2021-12-07 06:25:00|1990.2|1988.2|1990.5|1988.5|1991|1989|1990|1988|0
1638858600000|2021-12-07 06:30:00|1990.1|1988.1|1989.4|1987.4|1990.3|1988.3|1989.4|1987.4|0
1638858900000|2021-12-07 06:35:00|1989.1|1987.1|1988.7|1986.7|1989.3|1987.3|1987.9|1985.9|0
1638859200000|2021-12-07 06:40:00|1988.5|1986.5|1988.3|1986.3|1989.1|1987.1|1988.2|1986.2|0
1638859500000|2021-12-07 06:45:00|1988.6|1986.6|1988.9|1986.9|1989.1|1987.1|1988.3|1986.3|0
1638859800000|2021-12-07 06:50:00|1989.3|1987.3|1990.6|1988.6|1991|1989|1989.1|1987.1|0
1638860100000|2021-12-07 06:55:00|1990.7|1988.7|1991.2|1989.2|1991.2|1989.2|1990.2|1988.2|0
1638860400000|2021-12-07 07:00:00|1991.1|1989.1|1992|1990|1992.6|1990.6|1990.5|1988.5|0
1638860700000|2021-12-07 07:05:00|1991.8|1989.8|1992|1990|1992.4|1990.4|1991.5|1989.5|0
1638861000000|2021-12-07 07:10:00|1991.7|1989.7|1991.4|1989.4|1992.2|1990.2|1990.7|1988.7|0
1638861300000|2021-12-07 07:15:00|1991.1|1989.1|1992.6|1990.6|1993.1|1991.1|1991.1|1989.1|0
1638861600000|2021-12-07 07:20:00|1992.9|1990.9|1992.4|1990.4|1993.2|1991.2|1992.1|1990.1|0
1638861900000|2021-12-07 07:25:00|1992.3|1990.3|1991.4|1989.4|1992.4|1990.4|1990.9|1988.9|0
1638862200000|2021-12-07 07:30:00|1991.2|1989.2|1989.4|1988.2|1991.2|1989.2|1988.9|1987.7|133
1638862500000|2021-12-07 07:35:00|1989.9|1988.7|1989.4|1988.2|1990.4|1989.2|1988.9|1987.7|140
1638862800000|2021-12-07 07:40:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|118
1638863100000|2021-12-07 07:45:00|1989.6|1988.4|1990.9|1989.7|1990.9|1989.7|1989.4|1988.2|231
1638863400000|2021-12-07 07:50:00|1991.1|1989.9|1991.9|1990.7|1992.1|1990.9|1990.9|1989.7|115
1638863700000|2021-12-07 07:55:00|1991.4|1990.2|1992.4|1991.2|1993.1|1991.9|1991.4|1990.2|217
1638864000000|2021-12-07 08:00:00|1992.1|1990.9|1992.9|1991.7|1993.4|1992.2|1990.9|1989.7|227
1638864300000|2021-12-07 08:05:00|1992.4|1991.2|1994.4|1993.2|1994.6|1993.4|1991.4|1990.2|235
1638864600000|2021-12-07 08:10:00|1994.1|1992.9|1994.9|1993.7|1996.4|1995.2|1994.1|1992.9|258
1638864900000|2021-12-07 08:15:00|1995.4|1994.2|1994.4|1993.2|1995.4|1994.2|1992.6|1991.4|166
1638865200000|2021-12-07 08:20:00|1993.9|1992.7|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|214
1638865500000|2021-12-07 08:25:00|1993.1|1991.9|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|187
1638865800000|2021-12-07 08:30:00|1992.9|1991.7|1994.9|1993.7|1994.9|1993.7|1992.4|1991.2|128
1638866100000|2021-12-07 08:35:00|1994.4|1993.2|1995.4|1994.2|1996.4|1995.2|1994.4|1993.2|139
1638866400000|2021-12-07 08:40:00|1994.9|1993.7|1996.9|1995.7|1996.9|1995.7|1994.9|1993.7|98
1638866700000|2021-12-07 08:45:00|1997.4|1996.2|1997.4|1996.2|1998.1|1996.9|1996.9|1995.7|128
1638867000000|2021-12-07 08:50:00|1997.9|1996.7|1998.9|1997.7|1999.1|1997.9|1996.9|1995.7|142
1638867300000|2021-12-07 08:55:00|1999.1|1997.9|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|71
1638867600000|2021-12-07 09:00:00|1999.9|1998.7|1996.9|1995.7|2000.4|1999.2|1996.9|1995.7|193
1638867900000|2021-12-07 09:05:00|1997.4|1996.2|1997.4|1996.2|1998.1|1996.9|1997.1|1995.9|63
1638868200000|2021-12-07 09:10:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|71
1638868500000|2021-12-07 09:15:00|1997.6|1996.4|1998.4|1997.2|1998.6|1997.4|1997.6|1996.4|49
1638868800000|2021-12-07 09:20:00|1998.9|1997.7|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|43
1638869100000|2021-12-07 09:25:00|1999.4|1998.2|1997.9|1996.7|1999.9|1998.7|1997.9|1996.7|93
1638869400000|2021-12-07 09:30:00|1998.4|1997.2|1996.4|1995.2|1998.4|1997.2|1996.4|1995.2|91
1638869700000|2021-12-07 09:35:00|1996.9|1995.7|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|58
1638870000000|2021-12-07 09:40:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|51
1638870300000|2021-12-07 09:45:00|1996.1|1994.9|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|48
1638870600000|2021-12-07 09:50:00|1996.6|1995.4|1995.9|1994.7|1996.9|1995.7|1995.6|1994.4|57
1638870900000|2021-12-07 09:55:00|1996.4|1995.2|1995.4|1994.2|1996.6|1995.4|1995.4|1994.2|69
1638871200000|2021-12-07 10:00:00|1995.6|1994.4|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|76
1638871500000|2021-12-07 10:05:00|1996.6|1995.4|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|16
1638871800000|2021-12-07 10:10:00|1995.4|1994.2|1996.9|1995.7|1996.9|1995.7|1995.4|1994.2|23
1638872100000|2021-12-07 10:15:00|1996.4|1995.2|1995.9|1994.7|1996.6|1995.4|1995.9|1994.7|23
1638872400000|2021-12-07 10:20:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|37
1638872700000|2021-12-07 10:25:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|54
1638873000000|2021-12-07 10:30:00|1995.9|1994.7|1994.9|1993.7|1996.4|1995.2|1994.9|1993.7|59
1638873300000|2021-12-07 10:35:00|1995.1|1993.9|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|47
1638873600000|2021-12-07 10:40:00|1995.6|1994.4|1994.4|1993.2|1995.6|1994.4|1994.4|1993.2|50
1638873900000|2021-12-07 10:45:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|53
1638874200000|2021-12-07 10:50:00|1994.9|1993.7|1995.9|1994.7|1996.4|1995.2|1994.9|1993.7|98
1638874500000|2021-12-07 10:55:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|25
1638874800000|2021-12-07 11:00:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1994.9|1993.7|15
1638875100000|2021-12-07 11:05:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|18
1638875400000|2021-12-07 11:10:00|1995.9|1994.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|34
1638875700000|2021-12-07 11:15:00|1996.6|1995.4|1996.6|1995.4|1996.9|1995.7|1996.4|1995.2|17
1638876000000|2021-12-07 11:20:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|36
1638876300000|2021-12-07 11:25:00|1995.6|1994.4|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|14
1638876600000|2021-12-07 11:30:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|26
1638876900000|2021-12-07 11:35:00|1996.1|1994.9|1997.4|1996.2|1997.6|1996.4|1995.9|1994.7|27
1638877200000|2021-12-07 11:40:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|19
1638877500000|2021-12-07 11:45:00|1997.4|1996.2|1997.6|1996.4|1997.9|1996.7|1997.4|1996.2|30
1638877800000|2021-12-07 11:50:00|1997.9|1996.7|1997.1|1995.9|1997.9|1996.7|1996.9|1995.7|16
1638878100000|2021-12-07 11:55:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|37
1638878400000|2021-12-07 12:00:00|1996.4|1995.2|1994.4|1993.2|1997.4|1996.2|1993.9|1992.7|90
1638878700000|2021-12-07 12:05:00|1994.6|1993.4|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|37
1638879000000|2021-12-07 12:10:00|1995.1|1993.9|1994.1|1992.9|1995.1|1993.9|1993.9|1992.7|23
1638879300000|2021-12-07 12:15:00|1993.9|1992.7|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|31
1638879600000|2021-12-07 12:20:00|1995.1|1993.9|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|17
1638879900000|2021-12-07 12:25:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|11
1638880200000|2021-12-07 12:30:00|1994.6|1993.4|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|22
1638880500000|2021-12-07 12:35:00|1994.6|1993.4|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|36
1638880800000|2021-12-07 12:40:00|1995.1|1993.9|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|30
1638881100000|2021-12-07 12:45:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|7
1638881400000|2021-12-07 12:50:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|12
1638881700000|2021-12-07 12:55:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|15
1638882000000|2021-12-07 13:00:00|1996.1|1994.9|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|42
1638882300000|2021-12-07 13:05:00|1994.9|1993.7|1996.1|1994.9|1996.6|1995.4|1994.9|1993.7|56
1638882600000|2021-12-07 13:10:00|1995.9|1994.7|1997.4|1996.2|1997.9|1996.7|1995.9|1994.7|29
1638882900000|2021-12-07 13:15:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|12
1638883200000|2021-12-07 13:20:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|72
1638883500000|2021-12-07 13:25:00|1998.4|1997.2|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|78
1638883800000|2021-12-07 13:30:00|1998.1|1996.9|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|66
1638884100000|2021-12-07 13:35:00|1998.1|1996.9|1999.4|1998.2|1999.4|1998.2|1998.1|1996.9|103
1638884400000|2021-12-07 13:40:00|1999.1|1997.9|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|55
1638884700000|2021-12-07 13:45:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|8
1638885000000|2021-12-07 13:50:00|1998.1|1996.9|1997.1|1995.9|1998.4|1997.2|1996.9|1995.7|15
1638885300000|2021-12-07 13:55:00|1996.9|1995.7|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|57
1638885600000|2021-12-07 14:00:00|1997.1|1995.9|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|45
1638885900000|2021-12-07 14:05:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|15
1638886200000|2021-12-07 14:10:00|1998.1|1996.9|1997.9|1996.7|1998.4|1997.2|1997.6|1996.4|49
1638886500000|2021-12-07 14:15:00|1997.6|1996.4|1996.4|1995.2|1997.9|1996.7|1996.4|1995.2|66
1638886800000|2021-12-07 14:20:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.6|1995.4|9
1638887100000|2021-12-07 14:25:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|154
1638887400000|2021-12-07 14:30:00|1998.1|1996.9|1998.4|1997.2|2001.4|2000.2|1997.9|1996.7|306
1638887700000|2021-12-07 14:35:00|1998.6|1997.4|1998.4|1997.2|2000.9|1999.7|1997.9|1996.7|179
1638888000000|2021-12-07 14:40:00|1998.9|1997.7|2000.4|1999.2|2000.4|1999.2|1997.9|1996.7|91
1638888300000|2021-12-07 14:45:00|2000.6|1999.4|2001.9|2000.7|2001.9|2000.7|1999.9|1998.7|207
1638888600000|2021-12-07 14:50:00|2001.4|2000.2|2001.9|2000.7|2002.9|2001.7|2000.9|1999.7|122
1638888900000|2021-12-07 14:55:00|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|2001.9|2000.7|88
1638889200000|2021-12-07 15:00:00|2002.6|2001.4|2002.4|2001.2|2002.9|2001.7|2001.9|2000.7|78
1638889500000|2021-12-07 15:05:00|2002.1|2000.9|2001.9|2000.7|2002.4|2001.2|2000.9|1999.7|138
1638889800000|2021-12-07 15:10:00|2001.6|2000.4|2002.9|2001.7|2003.4|2002.2|2001.4|2000.2|113
1638890100000|2021-12-07 15:15:00|2003.4|2002.2|2003.4|2002.2|2004.4|2003.2|2002.9|2001.7|149
1638890400000|2021-12-07 15:20:00|2003.6|2002.4|2002.9|2001.7|2004.9|2003.7|2002.9|2001.7|97
1638890700000|2021-12-07 15:25:00|2003.4|2002.2|2001.9|2000.7|2003.9|2002.7|2001.9|2000.7|95
1638891000000|2021-12-07 15:30:00|2002.1|2000.9|2003.4|2002.2|2003.4|2002.2|2001.9|2000.7|105
1638891300000|2021-12-07 15:35:00|2002.9|2001.7|2003.9|2002.7|2004.4|2003.2|2002.9|2001.7|116
1638891600000|2021-12-07 15:40:00|2004.1|2002.9|2005.9|2004.7|2005.9|2004.7|2003.9|2002.7|62
1638891900000|2021-12-07 15:45:00|2005.6|2004.4|2004.4|2003.2|2005.9|2004.7|2003.9|2002.7|218
1638892200000|2021-12-07 15:50:00|2004.6|2003.4|2005.4|2004.2|2005.4|2004.2|2003.9|2002.7|106
1638892500000|2021-12-07 15:55:00|2005.1|2003.9|2005.4|2004.2|2006.4|2005.2|2004.9|2003.7|99
1638892800000|2021-12-07 16:00:00|2005.9|2004.7|2005.9|2004.7|2005.9|2004.7|2004.6|2003.4|188
1638893100000|2021-12-07 16:05:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.4|2004.2|50
1638893400000|2021-12-07 16:10:00|2005.6|2004.4|2006.4|2005.2|2006.4|2005.2|2005.4|2004.2|88
1638893700000|2021-12-07 16:15:00|2006.9|2005.7|2007.1|2005.9|2007.4|2006.2|2005.9|2004.7|122
1638894000000|2021-12-07 16:20:00|2007.4|2006.2|2006.1|2004.9|2007.4|2006.2|2005.4|2004.2|85
1638894300000|2021-12-07 16:25:00|2005.9|2004.7|2005.9|2004.7|2006.9|2005.7|2005.4|2004.2|115
1638894600000|2021-12-07 16:30:00|2004.9|2003.7|2005.9|2004.7|2006.9|2005.7|2004.9|2003.7|177
1638894900000|2021-12-07 16:35:00|2006.1|2004.9|2006.9|2005.7|2007.4|2006.2|2005.9|2004.7|92
1638895200000|2021-12-07 16:40:00|2007.1|2005.9|2006.4|2005.2|2007.4|2006.2|2006.4|2005.2|46
1638895500000|2021-12-07 16:45:00|2006.6|2005.4|2005.4|2004.2|2006.6|2005.4|2005.4|2004.2|74
1638895800000|2021-12-07 16:50:00|2005.9|2004.7|2006.9|2005.7|2007.1|2005.9|2005.4|2004.2|92
1638896100000|2021-12-07 16:55:00|2007.1|2005.9|2007.4|2006.2|2007.4|2006.2|2006.9|2005.7|42
1638896400000|2021-12-07 17:00:00|2006.9|2005.7|2007.9|2006.7|2007.9|2006.7|2006.9|2005.7|69
1638896700000|2021-12-07 17:05:00|2008.1|2006.9|2008.4|2007.2|2009.4|2008.2|2007.9|2006.7|66
1638897000000|2021-12-07 17:10:00|2008.6|2007.4|2009.4|2008.2|2009.4|2008.2|2008.4|2007.2|62
1638897300000|2021-12-07 17:15:00|2009.6|2008.4|2007.4|2006.2|2009.6|2008.4|2007.4|2006.2|110
1638897600000|2021-12-07 17:20:00|2007.9|2006.7|2008.9|2007.7|2008.9|2007.7|2007.4|2006.2|67
1638897900000|2021-12-07 17:25:00|2009.1|2007.9|2008.4|2007.2|2009.1|2007.9|2007.9|2006.7|91
1638898200000|2021-12-07 17:30:00|2008.6|2007.4|2009.4|2008.2|2009.9|2008.7|2008.4|2007.2|53
1638898500000|2021-12-07 17:35:00|2009.9|2008.7|2009.9|2008.7|2010.4|2009.2|2009.4|2008.2|48
1638898800000|2021-12-07 17:40:00|2010.4|2009.2|2009.9|2008.7|2010.4|2009.2|2009.9|2008.7|65
1638899100000|2021-12-07 17:45:00|2009.4|2008.2|2010.4|2009.2|2010.9|2009.7|2009.4|2008.2|111
1638899400000|2021-12-07 17:50:00|2010.6|2009.4|2010.9|2009.7|2011.4|2010.2|2010.4|2009.2|39
1638899700000|2021-12-07 17:55:00|2011.4|2010.2|2011.9|2010.7|2012.4|2011.2|2011.4|2010.2|58
1638900000000|2021-12-07 18:00:00|2011.4|2010.2|2010.9|2009.7|2011.4|2010.2|2010.4|2009.2|53
1638900300000|2021-12-07 18:05:00|2011.4|2010.2|2008.9|2007.7|2011.4|2010.2|2008.9|2007.7|33
1638900600000|2021-12-07 18:10:00|2009.4|2008.2|2007.4|2006.2|2009.4|2008.2|2007.4|2006.2|36
1638900900000|2021-12-07 18:15:00|2006.9|2005.7|2008.4|2007.2|2008.4|2007.2|2006.9|2005.7|27
1638901200000|2021-12-07 18:20:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.9|2006.7|8
1638901500000|2021-12-07 18:25:00|2007.4|2006.2|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|27
1638901800000|2021-12-07 18:30:00|2008.4|2007.2|2008.4|2007.2|2008.4|2007.2|2007.4|2006.2|30
1638902100000|2021-12-07 18:35:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|18
1638902400000|2021-12-07 18:40:00|2008.1|2006.9|2008.9|2007.7|2008.9|2007.7|2007.9|2006.7|39
1638902700000|2021-12-07 18:45:00|2009.4|2008.2|2009.9|2008.7|2009.9|2008.7|2009.4|2008.2|41
1638903000000|2021-12-07 18:50:00|2009.6|2008.4|2008.4|2007.2|2009.9|2008.7|2008.4|2007.2|129
1638903300000|2021-12-07 18:55:00|2008.9|2007.7|2007.4|2006.2|2008.9|2007.7|2007.4|2006.2|29
1638903600000|2021-12-07 19:00:00|2006.9|2005.7|2005.9|2004.7|2006.9|2005.7|2005.4|2004.2|30
1638903900000|2021-12-07 19:05:00|2005.4|2004.2|2006.4|2005.2|2006.4|2005.2|2005.4|2004.2|68
1638904200000|2021-12-07 19:10:00|2005.9|2004.7|2005.9|2004.7|2006.4|2005.2|2005.9|2004.7|10
1638904500000|2021-12-07 19:15:00|2006.1|2004.9|2006.4|2005.2|2006.4|2005.2|2005.9|2004.7|5
1638904800000|2021-12-07 19:20:00|2005.9|2004.7|2006.9|2005.7|2006.9|2005.7|2005.9|2004.7|11
1638905100000|2021-12-07 19:25:00|2007.4|2006.2|2007.4|2006.2|2008.9|2007.7|2007.4|2006.2|27
1638905400000|2021-12-07 19:30:00|2007.6|2006.4|2007.6|2006.4|2007.9|2006.7|2006.9|2005.7|16
1638905700000|2021-12-07 19:35:00|2007.9|2006.7|2007.4|2006.2|2007.9|2006.7|2006.4|2005.2|25
1638906000000|2021-12-07 19:40:00|2007.9|2006.7|2008.4|2007.2|2008.9|2007.7|2007.4|2006.2|39
1638906300000|2021-12-07 19:45:00|2008.9|2007.7|2007.9|2006.7|2008.9|2007.7|2006.4|2005.2|70
1638906600000|2021-12-07 19:50:00|2007.6|2006.4|2009.4|2008.2|2009.4|2008.2|2007.4|2006.2|7
1638906900000|2021-12-07 19:55:00|2009.9|2008.7|2009.9|2008.7|2010.4|2009.2|2008.9|2007.7|32
1638907200000|2021-12-07 20:00:00|2009.6|2008.4|2008.9|2007.7|2009.6|2008.4|2008.4|2007.2|31
1638907500000|2021-12-07 20:05:00|2008.4|2007.2|2007.4|2006.2|2009.4|2008.2|2007.1|2005.9|31
1638907800000|2021-12-07 20:10:00|2007.1|2005.9|2006.4|2005.2|2007.4|2006.2|2005.4|2004.2|63
1638908100000|2021-12-07 20:15:00|2006.9|2005.7|2007.6|2006.4|2007.9|2006.7|2006.9|2005.7|66
1638908400000|2021-12-07 20:20:00|2007.9|2005.9|2007.1|2005.1|2008.4|2006.4|2006.9|2004.9|35
1638908700000|2021-12-07 20:25:00|2006.9|2004.9|2006.6|2004.6|2007.8|2005.8|2006.6|2004.6|32
1638909000000|2021-12-07 20:30:00|2006.9|2004.9|2007.2|2005.2|2007.9|2005.9|2006.2|2004.2|17
1638909300000|2021-12-07 20:35:00|2007.3|2005.3|2006.1|2004.1|2007.7|2005.7|2006.1|2004.1|54
1638909600000|2021-12-07 20:40:00|2006.2|2004.2|2007.1|2005.1|2007.2|2005.2|2005.5|2003.5|39
1638909900000|2021-12-07 20:45:00|2007.2|2005.2|2007.3|2005.3|2007.6|2005.6|2005.8|2003.8|66
1638910200000|2021-12-07 20:50:00|2006.7|2004.7|2007.5|2005.5|2007.5|2005.5|2005.5|2003.5|80
1638910500000|2021-12-07 20:55:00|2007.2|2005.2|2010.9|2008.9|2010.9|2008.9|2007.1|2005.1|0
1638910800000|2021-12-07 21:00:00|2011.2|2009.2|2011.8|2009.8|2012.4|2010.4|2010.8|2008.8|3
1638911100000|2021-12-07 21:05:00|2011.9|2009.9|2012.3|2010.3|2012.9|2010.9|2011.8|2009.8|0
1638911400000|2021-12-07 21:10:00|2012.2|2010.2|2012.4|2010.4|2012.9|2010.9|2012.2|2010.2|0
1638911700000|2021-12-07 21:15:00|2012.5|2010.5|2013.2|2011.2|2013.4|2011.4|2011.7|2009.7|0
1638912000000|2021-12-07 21:20:00|2013.1|2011.1|2013|2011|2013.4|2011.4|2013|2011|0
1638912300000|2021-12-07 21:25:00|2012.8|2010.8|2013.3|2011.3|2013.4|2011.4|2012.8|2010.8|0
1638912600000|2021-12-07 21:30:00|2013.4|2011.4|2013.8|2011.8|2013.8|2011.8|2013.2|2011.2|0
1638912900000|2021-12-07 21:35:00|2013.6|2011.6|2013|2011|2013.6|2011.6|2013|2011|0
1638913200000|2021-12-07 21:40:00|2012.7|2010.7|2013.3|2011.3|2013.3|2011.3|2012.7|2010.7|0
1638913500000|2021-12-07 21:45:00|2013.2|2011.2|2013.5|2011.5|2013.5|2011.5|2013.2|2011.2|0
1638913800000|2021-12-07 21:50:00|2013.8|2011.8|2013.2|2011.2|2013.8|2011.8|2013.2|2011.2|0
1638914100000|2021-12-07 21:55:00|2013.3|2011.3|2013.1|2011.1|2013.5|2011.5|2013.1|2011.1|0
1638914400000|2021-12-07 22:00:00|2013.2|2011.2|2013.1|2011.1|2013.2|2011.2|2013.1|2011.1|0
1638914700000|2021-12-07 22:05:00|2013.2|2011.2|2013.2|2011.2|2013.2|2011.2|2013.2|2011.2|0
1638915600000|2021-12-07 22:20:00|2013.3|2011.3|2013.4|2011.4|2013.5|2011.5|2013.3|2011.3|0
1638915900000|2021-12-07 22:25:00|2013.5|2011.5|2013.4|2011.4|2013.5|2011.5|2013.3|2011.3|0
1638916200000|2021-12-07 22:30:00|2013.3|2011.3|2013.4|2011.4|2013.4|2011.4|2013.2|2011.2|0
1638916500000|2021-12-07 22:35:00|2013.3|2011.3|2013.3|2011.3|2013.3|2011.3|2013.3|2011.3|0
1638916800000|2021-12-07 22:40:00|2013.2|2011.2|2013.2|2011.2|2013.3|2011.3|2013.2|2011.2|0
1638917100000|2021-12-07 22:45:00|2013.3|2011.3|2013.2|2011.2|2013.4|2011.4|2013.2|2011.2|0
1638917400000|2021-12-07 22:50:00|2013.3|2011.3|2013.5|2011.5|2013.6|2011.6|2013.3|2011.3|0
1638917700000|2021-12-07 22:55:00|2013.6|2011.6|2013.4|2011.4|2013.6|2011.6|2013.4|2011.4|0
1638918000000|2021-12-07 23:00:00|2013.3|2011.3|2009.4|2007.4|2013.6|2011.6|2009.1|2007.1|0
1638918300000|2021-12-07 23:05:00|2009.3|2007.3|2008.7|2006.7|2009.5|2007.5|2008.6|2006.6|0
1638918600000|2021-12-07 23:10:00|2008.6|2006.6|2007.4|2005.4|2008.9|2006.9|2007.1|2005.1|0
1638918900000|2021-12-07 23:15:00|2007.2|2005.2|2008.9|2006.9|2009.5|2007.5|2006.2|2004.2|0
1638919200000|2021-12-07 23:20:00|2009|2007|2009.7|2007.7|2009.7|2007.7|2007.5|2005.5|0
1638919500000|2021-12-07 23:25:00|2009.8|2007.8|2009.5|2007.5|2009.9|2007.9|2009|2007|0
1638919800000|2021-12-07 23:30:00|2009.7|2007.7|2007.8|2005.8|2010.2|2008.2|2007.5|2005.5|0
1638920100000|2021-12-07 23:35:00|2007.6|2005.6|2009.9|2007.9|2010.3|2008.3|2007.3|2005.3|0
1638920400000|2021-12-07 23:40:00|2009.7|2007.7|2010.2|2008.2|2010.3|2008.3|2009.6|2007.6|0
1638920700000|2021-12-07 23:45:00|2010|2008|2008.4|2007.2|2010.1|2008.9|2006.1|2004.9|509
1638921000000|2021-12-07 23:50:00|2007.9|2006.7|2010.4|2009.2|2010.4|2009.2|2007.4|2006.2|195
1638921300000|2021-12-07 23:55:00|2010.9|2009.7|2010.1|2008.9|2011.6|2010.4|2008.4|2007.2|197
1638921600000|2021-12-08 00:00:00|2009.9|2009.1|2005.9|2005.1|2011.2|2010.4|2004.2|2003.4|990
1638921900000|2021-12-08 00:05:00|2006.2|2005.4|2000.9|2000.1|2006.7|2005.9|2000.9|2000.1|750
1638922200000|2021-12-08 00:10:00|2000.7|1999.9|1999.2|1998.4|2000.7|1999.9|1996.7|1995.9|595
1638922500000|2021-12-08 00:15:00|1998.9|1998.1|1998.4|1997.6|2000.2|1999.4|1996.7|1995.9|882
1638922800000|2021-12-08 00:20:00|1998.2|1997.4|1995.7|1994.9|1998.9|1998.1|1995.2|1994.4|767
1638923100000|2021-12-08 00:25:00|1995.4|1994.6|1999.2|1998.4|1999.9|1999.1|1995.4|1994.6|789
1638923400000|2021-12-08 00:30:00|1999.7|1998.9|2003.7|2002.9|2004.2|2003.4|1999.7|1998.9|855
1638923700000|2021-12-08 00:35:00|2003.4|2002.6|2002.7|2001.9|2004.7|2003.9|2002.2|2001.4|268
1638924000000|2021-12-08 00:40:00|2002.9|2002.1|2004.7|2003.9|2005.2|2004.4|2002.7|2001.9|298
1638924300000|2021-12-08 00:45:00|2004.4|2003.6|2001.7|2000.9|2004.7|2003.9|2001.7|2000.9|189
1638924600000|2021-12-08 00:50:00|2001.9|2001.1|2002.7|2001.9|2003.2|2002.4|2001.7|2000.9|146
1638924900000|2021-12-08 00:55:00|2002.2|2001.4|2004.7|2003.9|2004.7|2003.9|2002.2|2001.4|273
1638925200000|2021-12-08 01:00:00|2005.2|2004.4|2003.2|2002.4|2005.7|2004.9|2002.7|2001.9|162
1638925500000|2021-12-08 01:05:00|2002.9|2002.1|2005.2|2004.4|2005.2|2004.4|2000.7|1999.9|338
1638925800000|2021-12-08 01:10:00|2004.7|2003.9|2004.7|2003.9|2006.2|2005.4|2004.2|2003.4|244
1638926100000|2021-12-08 01:15:00|2005.2|2004.4|2003.4|2002.6|2005.2|2004.4|2003.2|2002.4|292
1638926400000|2021-12-08 01:20:00|2003.2|2002.4|2003.2|2002.4|2003.2|2002.4|2001.7|2000.9|279
1638926700000|2021-12-08 01:25:00|2002.7|2001.9|2002.2|2001.4|2003.7|2002.9|2001.7|2000.9|120
1638927000000|2021-12-08 01:30:00|2001.7|2000.9|1999.7|1998.9|2002.2|2001.4|1999.7|1998.9|250
1638927300000|2021-12-08 01:35:00|2000.2|1999.4|2000.7|1999.9|2002.2|2001.4|2000.2|1999.4|182
1638927600000|2021-12-08 01:40:00|2001.2|2000.4|2002.2|2001.4|2003.7|2002.9|2001.2|2000.4|365
1638927900000|2021-12-08 01:45:00|2002.7|2001.9|2002.2|2001.4|2003.2|2002.4|2001.9|2001.1|144
1638928200000|2021-12-08 01:50:00|2002.7|2001.9|2003.9|2003.1|2004.7|2003.9|2002.2|2001.4|232
1638928500000|2021-12-08 01:55:00|2004.2|2003.4|2004.7|2003.9|2004.7|2003.9|2003.7|2002.9|121
1638928800000|2021-12-08 02:00:00|2004.2|2003.4|2004.2|2003.4|2004.7|2003.9|2004.2|2003.4|134
1638929100000|2021-12-08 02:05:00|2004.4|2003.6|2002.7|2001.9|2004.7|2003.9|2002.7|2001.9|107
1638929400000|2021-12-08 02:10:00|2002.2|2001.4|2003.2|2002.4|2003.2|2002.4|2002.2|2001.4|188
1638929700000|2021-12-08 02:15:00|2002.9|2002.1|2004.2|2003.4|2004.7|2003.9|2002.7|2001.9|282
1638930000000|2021-12-08 02:20:00|2004.7|2003.9|2003.7|2002.9|2005.2|2004.4|2003.2|2002.4|211
1638930300000|2021-12-08 02:25:00|2003.2|2002.4|2003.2|2002.4|2003.7|2002.9|2002.7|2001.9|85
1638930600000|2021-12-08 02:30:00|2003.4|2002.6|2004.2|2003.4|2004.7|2003.9|2002.9|2002.1|85
1638930900000|2021-12-08 02:35:00|2004.7|2003.9|2004.7|2003.9|2005.2|2004.4|2004.7|2003.9|36
1638931200000|2021-12-08 02:40:00|2004.9|2004.1|2006.2|2005.4|2006.2|2005.4|2004.7|2003.9|51
1638931500000|2021-12-08 02:45:00|2005.9|2005.1|2006.4|2005.6|2007.7|2006.9|2005.7|2004.9|130
1638931800000|2021-12-08 02:50:00|2006.7|2005.9|2005.4|2004.6|2007.2|2006.4|2005.2|2004.4|54
1638932100000|2021-12-08 02:55:00|2005.7|2004.9|2005.7|2004.9|2005.7|2004.9|2005.2|2004.4|41
1638932400000|2021-12-08 03:00:00|2005.4|2004.6|2005.7|2004.9|2005.7|2004.9|2004.7|2003.9|34
1638932700000|2021-12-08 03:05:00|2005.2|2004.4|2005.4|2004.6|2005.7|2004.9|2004.7|2003.9|37
1638933000000|2021-12-08 03:10:00|2005.2|2004.4|2006.2|2005.4|2006.2|2005.4|2005.2|2004.4|4
1638933300000|2021-12-08 03:15:00|2006.4|2005.6|2007.2|2006.4|2007.7|2006.9|2006.2|2005.4|45
1638933600000|2021-12-08 03:20:00|2007.4|2006.6|2007.2|2006.4|2007.7|2006.9|2007.2|2006.4|38
1638933900000|2021-12-08 03:25:00|2007.7|2006.9|2006.9|2006.1|2008.2|2007.4|2006.7|2005.9|112
1638934200000|2021-12-08 03:30:00|2006.7|2005.9|2007.9|2007.1|2008.2|2007.4|2005.2|2004.4|557
1638934500000|2021-12-08 03:35:00|2007.7|2006.9|2009.2|2008.4|2009.2|2008.4|2007.2|2006.4|262
1638934800000|2021-12-08 03:40:00|2008.7|2007.9|2008.7|2007.9|2009.2|2008.4|2008.2|2007.4|125
1638935100000|2021-12-08 03:45:00|2009.2|2008.4|2007.7|2006.9|2009.2|2008.4|2007.2|2006.4|217
1638935400000|2021-12-08 03:50:00|2008.2|2007.4|2008.7|2007.9|2009.2|2008.4|2007.9|2007.1|147
1638935700000|2021-12-08 03:55:00|2009.2|2008.4|2008.2|2007.4|2009.2|2008.4|2007.7|2006.9|154
1638936000000|2021-12-08 04:00:00|2008.4|2007.6|2006.7|2005.9|2008.7|2007.9|2006.7|2005.9|262
1638936300000|2021-12-08 04:05:00|2007.2|2006.4|2006.7|2005.9|2008.2|2007.4|2006.2|2005.4|219
1638936600000|2021-12-08 04:10:00|2006.2|2005.4|2007.7|2006.9|2007.7|2006.9|2006.2|2005.4|132
1638936900000|2021-12-08 04:15:00|2007.4|2006.6|2006.7|2005.9|2007.7|2006.9|2006.7|2005.9|103
1638937200000|2021-12-08 04:20:00|2006.2|2005.4|2006.7|2005.9|2008.2|2007.4|2006.2|2005.4|311
1638937500000|2021-12-08 04:25:00|2006.9|2006.1|2008.2|2007.4|2008.2|2007.4|2006.9|2006.1|140
1638937800000|2021-12-08 04:30:00|2007.7|2006.9|2008.2|2007.4|2008.7|2007.9|2007.7|2006.9|215
1638938100000|2021-12-08 04:35:00|2008.4|2007.6|2008.2|2007.4|2009.7|2008.9|2008.2|2007.4|362
1638938400000|2021-12-08 04:40:00|2008.7|2007.9|2008.2|2007.4|2009.2|2008.4|2008.2|2007.4|194
1638938700000|2021-12-08 04:45:00|2008.7|2007.9|2008.2|2007.4|2008.7|2007.9|2007.7|2006.9|161
1638939000000|2021-12-08 04:50:00|2007.7|2006.9|2006.2|2005.4|2007.7|2006.9|2006.2|2005.4|216
1638939300000|2021-12-08 04:55:00|2005.7|2004.9|2006.2|2005.4|2006.2|2005.4|2005.2|2004.4|212
1638939600000|2021-12-08 05:00:00|2005.7|2004.9|2005.2|2004.4|2006.2|2005.4|2005.2|2004.4|328
1638939900000|2021-12-08 05:05:00|2005.7|2004.9|2004.2|2003.4|2005.7|2004.9|2003.7|2002.9|288
1638940200000|2021-12-08 05:10:00|2003.7|2002.9|2003.7|2002.9|2004.7|2003.9|2003.2|2002.4|342
1638940500000|2021-12-08 05:15:00|2004.2|2003.4|2003.2|2002.4|2004.2|2003.4|2003.2|2002.4|143
1638940800000|2021-12-08 05:20:00|2002.7|2001.9|2001.9|2001.1|2003.2|2002.4|2001.7|2000.9|355
1638941100000|2021-12-08 05:25:00|2002.2|2001.4|2003.2|2002.4|2003.7|2002.9|2002.2|2001.4|341
1638941400000|2021-12-08 05:30:00|2002.9|2002.1|2000.7|1999.9|2003.2|2002.4|1999.7|1998.9|493
1638941700000|2021-12-08 05:35:00|2000.4|1999.6|2001.7|2000.9|2003.2|2002.4|2000.2|1999.4|488
1638942000000|2021-12-08 05:40:00|2001.4|2000.6|2002.2|2001.4|2002.2|2001.4|2001.2|2000.4|518
1638942300000|2021-12-08 05:45:00|2001.7|2000.9|2000.7|1999.9|2001.7|2000.9|1999.7|1998.9|566
1638942600000|2021-12-08 05:50:00|2001.2|2000.4|2002.7|2001.9|2003.2|2002.4|2000.7|1999.9|622
1638942900000|2021-12-08 05:55:00|2003.2|2002.4|2003.2|2002.4|2004.2|2003.4|2002.7|2001.9|2831
1638943200000|2021-12-08 06:00:00|2002.7|2001.9|2007.2|2006.4|2007.7|2006.9|2000.7|1999.9|3505
1638943500000|2021-12-08 06:05:00|2007.7|2006.9|2007.9|2007.1|2008.9|2008.1|2006.7|2005.9|716
1638943800000|2021-12-08 06:10:00|2008.8|2006.8|2007.2|2005.2|2009.4|2007.4|2005.8|2003.8|2
1638944100000|2021-12-08 06:15:00|2007.4|2005.4|2008.7|2006.7|2009|2007|2007.2|2005.2|343
1638944400000|2021-12-08 06:20:00|2008.8|2006.8|2008.4|2006.4|2009.6|2007.6|2008.1|2006.1|0
1638944700000|2021-12-08 06:25:00|2007.8|2005.8|2008.2|2006.2|2008.5|2006.5|2007.2|2005.2|0
1638945000000|2021-12-08 06:30:00|2008|2006|2007.7|2005.7|2008.3|2006.3|2007.3|2005.3|0
1638945300000|2021-12-08 06:35:00|2007.6|2005.6|2006.6|2004.6|2007.7|2005.7|2006.5|2004.5|0
1638945600000|2021-12-08 06:40:00|2006.8|2004.8|2006.7|2004.7|2007.2|2005.2|2006.6|2004.6|0
1638945900000|2021-12-08 06:45:00|2006.6|2004.6|2007.4|2005.4|2007.7|2005.7|2006.4|2004.4|0
1638946200000|2021-12-08 06:50:00|2007.6|2005.6|2006.6|2004.6|2008.6|2006.6|2006.4|2004.4|0
1638946500000|2021-12-08 06:55:00|2007.1|2005.1|2007.5|2005.5|2007.8|2005.8|2006.9|2004.9|0
1638946800000|2021-12-08 07:00:00|2007.6|2005.6|2006.2|2004.2|2008.4|2006.4|2006.2|2004.2|0
1638947100000|2021-12-08 07:05:00|2006.3|2004.3|2006.1|2004.1|2007.3|2005.3|2006|2004|0
1638947400000|2021-12-08 07:10:00|2006.3|2004.3|2006.6|2004.6|2007|2005|2005.6|2003.6|0
1638947700000|2021-12-08 07:15:00|2006.7|2004.7|2006.1|2004.1|2007|2005|2006.1|2004.1|0
1638948000000|2021-12-08 07:20:00|2005.9|2003.9|2005.7|2003.7|2006|2004|2005.5|2003.5|0
1638948300000|2021-12-08 07:25:00|2005.6|2003.6|2004.4|2002.4|2005.6|2003.6|2003.9|2001.9|0
1638948600000|2021-12-08 07:30:00|2004.5|2002.5|2003.4|2002.2|2004.7|2003.2|2002.4|2001.2|394
1638948900000|2021-12-08 07:35:00|2003.6|2002.4|2003.9|2002.7|2004.4|2003.2|2003.4|2002.2|53
1638949200000|2021-12-08 07:40:00|2003.6|2002.4|2004.4|2003.2|2004.4|2003.2|2003.4|2002.2|64
1638949500000|2021-12-08 07:45:00|2004.9|2003.7|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|46
1638949800000|2021-12-08 07:50:00|2005.9|2004.7|2004.9|2003.7|2005.9|2004.7|2004.9|2003.7|37
1638950100000|2021-12-08 07:55:00|2005.1|2003.9|2005.9|2004.7|2005.9|2004.7|2004.9|2003.7|50
1638950400000|2021-12-08 08:00:00|2005.6|2004.4|2007.4|2006.2|2007.9|2006.7|2005.4|2004.2|194
1638950700000|2021-12-08 08:05:00|2007.9|2006.7|2007.9|2006.7|2008.4|2007.2|2006.9|2005.7|78
1638951000000|2021-12-08 08:10:00|2007.6|2006.4|2006.9|2005.7|2008.4|2007.2|2006.9|2005.7|71
1638951300000|2021-12-08 08:15:00|2007.1|2005.9|2006.4|2005.2|2007.4|2006.2|2005.4|2004.2|196
1638951600000|2021-12-08 08:20:00|2006.1|2004.9|2006.6|2005.4|2006.9|2005.7|2005.4|2004.2|73
1638951900000|2021-12-08 08:25:00|2006.9|2005.7|2006.9|2005.7|2007.9|2006.7|2006.4|2005.2|50
1638952200000|2021-12-08 08:30:00|2006.4|2005.2|2008.4|2007.2|2008.4|2007.2|2005.9|2004.7|127
1638952500000|2021-12-08 08:35:00|2008.6|2007.4|2007.9|2006.7|2008.9|2007.7|2007.4|2006.2|96
1638952800000|2021-12-08 08:40:00|2007.6|2006.4|2007.4|2006.2|2007.9|2006.7|2006.9|2005.7|69
1638953100000|2021-12-08 08:45:00|2007.1|2005.9|2005.9|2004.7|2007.1|2005.9|2005.4|2004.2|25
1638953400000|2021-12-08 08:50:00|2005.6|2004.4|2005.4|2004.2|2005.9|2004.7|2004.4|2003.2|99
1638953700000|2021-12-08 08:55:00|2005.6|2004.4|2006.9|2005.7|2006.9|2005.7|2005.6|2004.4|50
1638954000000|2021-12-08 09:00:00|2006.6|2005.4|2006.9|2005.7|2006.9|2005.7|2005.9|2004.7|159
1638954300000|2021-12-08 09:05:00|2006.4|2005.2|2006.9|2005.7|2007.9|2006.7|2006.1|2004.9|144
1638954600000|2021-12-08 09:10:00|2006.4|2005.2|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|34
1638954900000|2021-12-08 09:15:00|2006.1|2004.9|2003.9|2002.7|2006.4|2005.2|2003.9|2002.7|419
1638955200000|2021-12-08 09:20:00|2004.1|2002.9|2003.4|2002.2|2004.4|2003.2|2003.4|2002.2|220
1638955500000|2021-12-08 09:25:00|2003.6|2002.4|2002.4|2001.2|2003.6|2002.4|2002.4|2001.2|220
1638955800000|2021-12-08 09:30:00|2002.1|2000.9|2001.4|2000.2|2002.4|2001.2|2000.9|1999.7|190
1638956100000|2021-12-08 09:35:00|2000.9|1999.7|2005.4|2004.2|2005.4|2004.2|2000.9|1999.7|505
1638956400000|2021-12-08 09:40:00|2004.9|2003.7|2004.4|2003.2|2004.9|2003.7|2003.9|2002.7|539
1638956700000|2021-12-08 09:45:00|2003.9|2002.7|2002.9|2001.7|2004.4|2003.2|2002.4|2001.2|38
1638957000000|2021-12-08 09:50:00|2003.1|2001.9|2002.9|2001.7|2003.6|2002.4|2002.9|2001.7|37
1638957300000|2021-12-08 09:55:00|2003.1|2001.9|2004.4|2003.2|2004.4|2003.2|2002.9|2001.7|51
1638957600000|2021-12-08 10:00:00|2003.9|2002.7|2004.4|2003.2|2004.9|2003.7|2003.9|2002.7|96
1638957900000|2021-12-08 10:05:00|2004.9|2003.7|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|42
1638958200000|2021-12-08 10:10:00|2005.1|2003.9|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|41
1638958500000|2021-12-08 10:15:00|2004.9|2003.7|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|38
1638958800000|2021-12-08 10:20:00|2005.6|2004.4|2004.9|2003.7|2005.9|2004.7|2004.9|2003.7|29
1638959100000|2021-12-08 10:25:00|2004.4|2003.2|2004.4|2003.2|2004.9|2003.7|2004.4|2003.2|46
1638959400000|2021-12-08 10:30:00|2004.1|2002.9|2002.9|2001.7|2004.4|2003.2|2002.9|2001.7|55
1638959700000|2021-12-08 10:35:00|2002.6|2001.4|2002.4|2001.2|2002.9|2001.7|2001.4|2000.2|195
1638960000000|2021-12-08 10:40:00|2002.1|2000.9|2001.4|2000.2|2002.9|2001.7|2000.4|1999.2|101
1638960300000|2021-12-08 10:45:00|2001.9|2000.7|2000.9|1999.7|2001.9|2000.7|1999.9|1998.7|100
1638960600000|2021-12-08 10:50:00|2001.1|1999.9|2001.4|2000.2|2002.4|2001.2|2000.9|1999.7|111
1638960900000|2021-12-08 10:55:00|2001.1|1999.9|2000.9|1999.7|2001.4|2000.2|1999.9|1998.7|276
1638961200000|2021-12-08 11:00:00|2000.4|1999.2|1999.4|1998.2|2000.9|1999.7|1999.4|1998.2|137
1638961500000|2021-12-08 11:05:00|1998.9|1997.7|2000.4|1999.2|2000.4|1999.2|1998.9|1997.7|159
1638961800000|2021-12-08 11:10:00|2000.9|1999.7|2002.6|2001.4|2002.9|2001.7|2000.9|1999.7|418
1638962100000|2021-12-08 11:15:00|2002.4|2001.2|2004.9|2003.7|2005.4|2004.2|2002.4|2001.2|934
1638962400000|2021-12-08 11:20:00|2005.4|2004.2|2003.9|2002.7|2006.4|2005.2|2003.6|2002.4|235
1638962700000|2021-12-08 11:25:00|2004.4|2003.2|2003.6|2002.4|2004.4|2003.2|2002.9|2001.7|42
1638963000000|2021-12-08 11:30:00|2003.4|2002.2|2004.9|2003.7|2004.9|2003.7|2003.4|2002.2|190
1638963300000|2021-12-08 11:35:00|2004.4|2003.2|2006.4|2005.2|2006.9|2005.7|2004.4|2003.2|362
1638963600000|2021-12-08 11:40:00|2005.9|2004.7|2006.9|2005.7|2007.1|2005.9|2005.9|2004.7|70
1638963900000|2021-12-08 11:45:00|2006.6|2005.4|2010.9|2009.7|2014.4|2013.2|2005.4|2004.2|797
1638964200000|2021-12-08 11:50:00|2011.1|2009.9|2011.4|2010.2|2012.4|2011.2|2009.4|2008.2|324
1638964500000|2021-12-08 11:55:00|2011.9|2010.7|2011.9|2010.7|2013.4|2012.2|2010.9|2009.7|156
1638964800000|2021-12-08 12:00:00|2011.4|2010.2|2011.9|2010.7|2012.9|2011.7|2011.4|2010.2|124
1638965100000|2021-12-08 12:05:00|2012.4|2011.2|2009.4|2008.2|2012.4|2011.2|2009.4|2008.2|143
1638965400000|2021-12-08 12:10:00|2008.9|2007.7|2008.4|2007.2|2009.4|2008.2|2008.4|2007.2|80
1638965700000|2021-12-08 12:15:00|2008.6|2007.4|2009.1|2007.9|2009.4|2008.2|2008.4|2007.2|59
1638966000000|2021-12-08 12:20:00|2009.4|2008.2|2007.9|2006.7|2009.4|2008.2|2007.9|2006.7|26
1638966300000|2021-12-08 12:25:00|2008.1|2006.9|2008.9|2007.7|2008.9|2007.7|2007.6|2006.4|18
1638966600000|2021-12-08 12:30:00|2008.4|2007.2|2009.4|2008.2|2009.4|2008.2|2007.9|2006.7|38
1638966900000|2021-12-08 12:35:00|2008.9|2007.7|2008.4|2007.2|2009.4|2008.2|2007.9|2006.7|42
1638967200000|2021-12-08 12:40:00|2007.9|2006.7|2006.4|2005.2|2008.4|2007.2|2006.4|2005.2|25
1638967500000|2021-12-08 12:45:00|2006.6|2005.4|2006.4|2005.2|2006.9|2005.7|2005.4|2004.2|22
1638967800000|2021-12-08 12:50:00|2006.6|2005.4|2006.9|2005.7|2006.9|2005.7|2006.4|2005.2|45
1638968100000|2021-12-08 12:55:00|2006.4|2005.2|2006.9|2005.7|2007.4|2006.2|2006.4|2005.2|58
1638968400000|2021-12-08 13:00:00|2007.4|2006.2|2006.4|2005.2|2007.4|2006.2|2005.9|2004.7|67
1638968700000|2021-12-08 13:05:00|2005.9|2004.7|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|60
1638969000000|2021-12-08 13:10:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|193
1638969300000|2021-12-08 13:15:00|2005.9|2004.7|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|116
1638969600000|2021-12-08 13:20:00|2005.9|2004.7|2005.9|2004.7|2006.4|2005.2|2005.9|2004.7|57
1638969900000|2021-12-08 13:25:00|2006.4|2005.2|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|55
1638970200000|2021-12-08 13:30:00|2005.9|2004.7|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|51
1638970500000|2021-12-08 13:35:00|2006.9|2005.7|2005.4|2004.2|2006.9|2005.7|2004.9|2003.7|160
1638970800000|2021-12-08 13:40:00|2004.9|2003.7|2005.9|2004.7|2005.9|2004.7|2004.9|2003.7|18
1638971100000|2021-12-08 13:45:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.4|2004.2|86
1638971400000|2021-12-08 13:50:00|2006.1|2004.9|2006.4|2005.2|2006.4|2005.2|2005.9|2004.7|36
1638971700000|2021-12-08 13:55:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|34
1638972000000|2021-12-08 14:00:00|2005.9|2004.7|2004.6|2003.4|2005.9|2004.7|2004.4|2003.2|76
1638972300000|2021-12-08 14:05:00|2004.4|2003.2|2004.9|2003.7|2005.4|2004.2|2004.4|2003.2|32
1638972600000|2021-12-08 14:10:00|2005.1|2003.9|2005.4|2004.2|2005.4|2004.2|2004.9|2003.7|5
1638972900000|2021-12-08 14:15:00|2005.6|2004.4|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|43
1638973200000|2021-12-08 14:20:00|2006.1|2004.9|2005.9|2004.7|2006.1|2004.9|2005.9|2004.7|10
1638973500000|2021-12-08 14:25:00|2006.1|2004.9|2006.9|2005.7|2007.1|2005.9|2006.1|2004.9|19
1638973800000|2021-12-08 14:30:00|2007.4|2006.2|2006.1|2004.9|2007.4|2006.2|2005.4|2004.2|445
1638974100000|2021-12-08 14:35:00|2006.4|2005.2|2004.9|2003.7|2006.9|2005.7|2004.9|2003.7|187
1638974400000|2021-12-08 14:40:00|2005.4|2004.2|2006.9|2005.7|2007.4|2006.2|2004.9|2003.7|118
1638974700000|2021-12-08 14:45:00|2006.6|2005.4|2008.4|2007.2|2008.4|2007.2|2005.9|2004.7|96
1638975000000|2021-12-08 14:50:00|2007.9|2006.7|2008.4|2007.2|2009.9|2008.7|2007.9|2006.7|87
1638975300000|2021-12-08 14:55:00|2007.9|2006.7|2005.9|2004.7|2008.1|2006.9|2005.1|2003.9|169
1638975600000|2021-12-08 15:00:00|2005.6|2004.4|2005.4|2004.2|2007.1|2005.9|2004.9|2003.7|104
1638975900000|2021-12-08 15:05:00|2005.1|2003.9|2006.4|2005.2|2006.9|2005.7|2003.6|2002.4|174
1638976200000|2021-12-08 15:10:00|2006.1|2004.9|2006.1|2004.9|2007.9|2006.7|2005.4|2004.2|128
1638976500000|2021-12-08 15:15:00|2006.4|2005.2|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|135
1638976800000|2021-12-08 15:20:00|2006.9|2005.7|2006.9|2005.7|2007.9|2006.7|2006.4|2005.2|92
1638977100000|2021-12-08 15:25:00|2006.6|2005.4|2004.9|2003.7|2007.4|2006.2|2004.6|2003.4|145
1638977400000|2021-12-08 15:30:00|2004.6|2003.4|2005.9|2004.7|2006.9|2005.7|2004.4|2003.2|226
1638977700000|2021-12-08 15:35:00|2005.4|2004.2|2006.1|2004.9|2006.6|2005.4|2005.4|2004.2|61
1638978000000|2021-12-08 15:40:00|2006.4|2005.2|2005.4|2004.2|2006.9|2005.7|2005.1|2003.9|71
1638978300000|2021-12-08 15:45:00|2005.6|2004.4|2005.9|2004.7|2006.1|2004.9|2004.9|2003.7|71
1638978600000|2021-12-08 15:50:00|2006.1|2004.9|2004.9|2003.7|2006.1|2004.9|2004.4|2003.2|141
1638978900000|2021-12-08 15:55:00|2004.6|2003.4|2004.6|2003.4|2005.1|2003.9|2004.4|2003.2|103
1638979200000|2021-12-08 16:00:00|2004.9|2003.7|2004.9|2003.7|2004.9|2003.7|2003.9|2002.7|69
1638979500000|2021-12-08 16:05:00|2004.6|2003.4|2004.9|2003.7|2005.1|2003.9|2004.4|2003.2|118
1638979800000|2021-12-08 16:10:00|2005.1|2003.9|2007.4|2006.2|2007.4|2006.2|2004.9|2003.7|18
1638980100000|2021-12-08 16:15:00|2007.1|2005.9|2006.9|2005.7|2007.4|2006.2|2006.4|2005.2|146
1638980400000|2021-12-08 16:20:00|2006.6|2005.4|2007.9|2006.7|2008.4|2007.2|2006.4|2005.2|93
1638980700000|2021-12-08 16:25:00|2008.4|2007.2|2007.9|2006.7|2008.4|2007.2|2007.9|2006.7|74
1638981000000|2021-12-08 16:30:00|2007.4|2006.2|2007.4|2006.2|2008.4|2007.2|2006.9|2005.7|201
1638981300000|2021-12-08 16:35:00|2007.6|2006.4|2006.9|2005.7|2007.9|2006.7|2006.9|2005.7|112
1638981600000|2021-12-08 16:40:00|2007.4|2006.2|2007.4|2006.2|2007.9|2006.7|2006.4|2005.2|75
1638981900000|2021-12-08 16:45:00|2007.9|2006.7|2007.9|2006.7|2007.9|2006.7|2006.9|2005.7|38
1638982200000|2021-12-08 16:50:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|26
1638982500000|2021-12-08 16:55:00|2007.6|2006.4|2007.6|2006.4|2007.9|2006.7|2007.4|2006.2|36
1638982800000|2021-12-08 17:00:00|2007.4|2006.2|2006.9|2005.7|2007.9|2006.7|2006.9|2005.7|50
1638983100000|2021-12-08 17:05:00|2006.6|2005.4|2007.9|2006.7|2007.9|2006.7|2006.4|2005.2|44
1638983400000|2021-12-08 17:10:00|2008.4|2007.2|2008.4|2007.2|2008.4|2007.2|2007.4|2006.2|33
1638983700000|2021-12-08 17:15:00|2007.9|2006.7|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|28
1638984000000|2021-12-08 17:20:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2006.9|2005.7|25
1638984300000|2021-12-08 17:25:00|2007.6|2006.4|2007.4|2006.2|2007.9|2006.7|2007.4|2006.2|14
1638984600000|2021-12-08 17:30:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|28
1638984900000|2021-12-08 17:35:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|5
1638985200000|2021-12-08 17:40:00|2008.1|2006.9|2008.4|2007.2|2008.4|2007.2|2007.9|2006.7|14
1638985500000|2021-12-08 17:45:00|2007.9|2006.7|2008.1|2006.9|2008.4|2007.2|2007.9|2006.7|11
1638985800000|2021-12-08 17:50:00|2007.9|2006.7|2008.1|2006.9|2008.4|2007.2|2007.9|2006.7|13
1638986100000|2021-12-08 17:55:00|2007.9|2006.7|2007.4|2006.2|2007.9|2006.7|2007.4|2006.2|14
1638986400000|2021-12-08 18:00:00|2007.6|2006.4|2007.4|2006.2|2007.6|2006.4|2007.4|2006.2|2
1638986700000|2021-12-08 18:05:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|34
1638987000000|2021-12-08 18:10:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|11
1638987300000|2021-12-08 18:15:00|2006.6|2005.4|2007.4|2006.2|2007.4|2006.2|2006.4|2005.2|21
1638987600000|2021-12-08 18:20:00|2007.1|2005.9|2006.9|2005.7|2007.4|2006.2|2006.9|2005.7|2
1638987900000|2021-12-08 18:25:00|||||||||6
1638988200000|2021-12-08 18:30:00|2006.6|2005.4|2006.9|2005.7|2006.9|2005.7|2006.4|2005.2|12
1638988500000|2021-12-08 18:35:00|2007.1|2005.9|2007.4|2006.2|2007.4|2006.2|2007.1|2005.9|3
1638988800000|2021-12-08 18:40:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|19
1638989100000|2021-12-08 18:45:00|2008.4|2007.2|2007.9|2006.7|2008.4|2007.2|2007.9|2006.7|13
1638989400000|2021-12-08 18:50:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.6|2006.4|19
1638989700000|2021-12-08 18:55:00|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|11
1638990000000|2021-12-08 19:00:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|22
1638990300000|2021-12-08 19:05:00|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|7
1638990600000|2021-12-08 19:10:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|24
1638990900000|2021-12-08 19:15:00|2005.9|2004.7|2006.4|2005.2|2006.4|2005.2|2005.9|2004.7|16
1638991200000|2021-12-08 19:20:00|2006.1|2004.9|2006.6|2005.4|2006.9|2005.7|2005.9|2004.7|13
1638991500000|2021-12-08 19:25:00|2006.9|2005.7|2006.9|2005.7|2006.9|2005.7|2006.1|2004.9|9
1638991800000|2021-12-08 19:30:00|2006.4|2005.2|2006.9|2005.7|2006.9|2005.7|2006.4|2005.2|4
1638992100000|2021-12-08 19:35:00|2007.1|2005.9|2006.9|2005.7|2007.4|2006.2|2006.4|2005.2|11
1638992400000|2021-12-08 19:40:00|2006.6|2005.4|2006.9|2005.7|2007.1|2005.9|2006.4|2005.2|4
1638992700000|2021-12-08 19:45:00|2006.6|2005.4|2006.9|2005.7|2007.4|2006.2|2006.6|2005.4|14
1638993000000|2021-12-08 19:50:00|2007.4|2006.2|2006.9|2005.7|2007.4|2006.2|2006.9|2005.7|15
1638993300000|2021-12-08 19:55:00|2007.1|2005.9|2008.4|2007.2|2008.4|2007.2|2007.1|2005.9|14
1638993600000|2021-12-08 20:00:00|2008.1|2006.9|2007.6|2006.4|2008.4|2007.2|2007.4|2006.2|16
1638993900000|2021-12-08 20:05:00|2007.4|2006.2|2007.4|2006.2|2007.9|2006.7|2007.4|2006.2|18
1638994200000|2021-12-08 20:10:00|2007.6|2006.4|2008.1|2006.9|2008.4|2007.2|2007.6|2006.4|32
1638994500000|2021-12-08 20:15:00|2008.4|2007.2|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|10
1638994800000|2021-12-08 20:20:00|2008.3|2006.3|2009|2007|2009.2|2007.2|2008.2|2006.2|43
1638995100000|2021-12-08 20:25:00|2009.2|2007.2|2009.3|2007.3|2009.6|2007.6|2009|2007|51
1638995400000|2021-12-08 20:30:00|2009.5|2007.5|2009|2007|2009.6|2007.6|2008.4|2006.4|23
1638995700000|2021-12-08 20:35:00|2008.9|2006.9|2008.5|2006.5|2009.1|2007.1|2008.4|2006.4|4
1638996000000|2021-12-08 20:40:00|2008.7|2006.7|2008|2006|2009.1|2007.1|2007.7|2005.7|44
1638996300000|2021-12-08 20:45:00|2008.1|2006.1|2009|2007|2009.3|2007.3|2008.1|2006.1|8
1638996600000|2021-12-08 20:50:00|2009.1|2007.1|2009|2007|2010|2008|2008.9|2006.9|66
1638996900000|2021-12-08 20:55:00|2009.3|2007.3|2008.5|2006.5|2009.3|2007.3|2006.7|2004.7|0
1638997200000|2021-12-08 21:00:00|2008.4|2006.4|2009.9|2007.9|2010.3|2008.3|2008.2|2006.2|5
1638997500000|2021-12-08 21:05:00|2009.6|2007.6|2010.2|2008.2|2010.5|2008.5|2009.6|2007.6|0
1638997800000|2021-12-08 21:10:00|2010|2008|2010.3|2008.3|2010.3|2008.3|2009.9|2007.9|0
1638998100000|2021-12-08 21:15:00|2010.4|2008.4|2010.5|2008.5|2010.5|2008.5|2010.3|2008.3|0
1638998400000|2021-12-08 21:20:00|2010.4|2008.4|2010.6|2008.6|2010.6|2008.6|2010.4|2008.4|0
1638998700000|2021-12-08 21:25:00|2010.5|2008.5|2010.5|2008.5|2010.6|2008.6|2010.4|2008.4|0
1638999000000|2021-12-08 21:30:00|2010.6|2008.6|2010.7|2008.7|2010.7|2008.7|2010.5|2008.5|0
1638999600000|2021-12-08 21:40:00|2010.8|2008.8|2010.8|2008.8|2010.8|2008.8|2010.8|2008.8|0
1638999900000|2021-12-08 21:45:00|2010.9|2008.9|2011.3|2009.3|2011.6|2009.6|2010.8|2008.8|0
1639000200000|2021-12-08 21:50:00|2011.4|2009.4|2010.8|2008.8|2011.4|2009.4|2010.8|2008.8|0
1639000500000|2021-12-08 21:55:00|2010.5|2008.5|2010.3|2008.3|2010.5|2008.5|2010.1|2008.1|0
1639000800000|2021-12-08 22:00:00|2010.2|2008.2|2010.2|2008.2|2010.2|2008.2|2010.2|2008.2|0
1639001100000|2021-12-08 22:05:00|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|0
1639001400000|2021-12-08 22:10:00|2010.2|2008.2|2010.3|2008.3|2010.3|2008.3|2010.2|2008.2|0
1639001700000|2021-12-08 22:15:00|2010.2|2008.2|2010.1|2008.1|2010.2|2008.2|2010.1|2008.1|0
1639002000000|2021-12-08 22:20:00|2010.2|2008.2|2010.2|2008.2|2010.3|2008.3|2010.1|2008.1|0
1639002300000|2021-12-08 22:25:00|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|0
1639002600000|2021-12-08 22:30:00|2010.2|2008.2|2010.3|2008.3|2010.3|2008.3|2010.2|2008.2|0
1639002900000|2021-12-08 22:35:00|2010.2|2008.2|2010.2|2008.2|2010.2|2008.2|2010.2|2008.2|0
1639003200000|2021-12-08 22:40:00|2010.1|2008.1|2010.2|2008.2|2010.2|2008.2|2010.1|2008.1|0
1639003500000|2021-12-08 22:45:00|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|0
1639003800000|2021-12-08 22:50:00|2010.4|2008.4|2010.3|2008.3|2010.4|2008.4|2010.3|2008.3|0
1639004100000|2021-12-08 22:55:00|2010.4|2008.4|2010.3|2008.3|2010.4|2008.4|2010.2|2008.2|0
1639004400000|2021-12-08 23:00:00|2010.6|2008.6|2009.3|2007.3|2011.8|2009.8|2009.1|2007.1|0
1639004700000|2021-12-08 23:05:00|2009.4|2007.4|2008.4|2006.4|2009.4|2007.4|2008.3|2006.3|0
1639005000000|2021-12-08 23:10:00|2008.3|2006.3|2008.5|2006.5|2008.8|2006.8|2008.3|2006.3|0
1639005300000|2021-12-08 23:15:00|2008.6|2006.6|2011.1|2009.1|2011.5|2009.5|2008.4|2006.4|0
1639005600000|2021-12-08 23:20:00|2011.2|2009.2|2009.2|2007.2|2012.2|2010.2|2009|2007|0
1639005900000|2021-12-08 23:25:00|2009|2007|2011.1|2009.1|2011.2|2009.2|2008.1|2006.1|0
1639006200000|2021-12-08 23:30:00|2011.4|2009.4|2009.2|2007.2|2011.4|2009.4|2008.4|2006.4|0
1639006500000|2021-12-08 23:35:00|2009.4|2007.4|2010.7|2008.7|2011.6|2009.6|2009|2007|0
1639006800000|2021-12-08 23:40:00|2010.8|2008.8|2010.1|2008.1|2011.4|2009.4|2009.7|2007.7|0
1639007100000|2021-12-08 23:45:00|2010|2008|2004.9|2003.7|2010|2008|2004.4|2003.2|830
1639007400000|2021-12-08 23:50:00|2004.4|2003.2|2004.4|2003.2|2005.1|2003.9|2003.4|2002.2|242
1639007700000|2021-12-08 23:55:00|2004.1|2002.9|2001.6|2000.4|2004.4|2003.2|2000.9|1999.7|286
1639008000000|2021-12-09 00:00:00|2001.4|2000.6|2004.2|2003.4|2004.7|2003.9|1999.9|1999.1|1002
1639008300000|2021-12-09 00:05:00|2004.7|2003.9|2000.7|1999.9|2004.7|2003.9|1999.2|1998.4|583
1639008600000|2021-12-09 00:10:00|2001.2|2000.4|2002.7|2001.9|2003.7|2002.9|1999.9|1999.1|680
1639008900000|2021-12-09 00:15:00|2002.2|2001.4|1999.7|1998.9|2002.7|2001.9|1999.7|1998.9|712
1639009200000|2021-12-09 00:20:00|1999.2|1998.4|2004.2|2003.4|2004.7|2003.9|1999.2|1998.4|622
1639009500000|2021-12-09 00:25:00|2004.7|2003.9|2005.2|2004.4|2005.2|2004.4|2004.2|2003.4|420
1639009800000|2021-12-09 00:30:00|2004.9|2004.1|2004.4|2003.6|2006.2|2005.4|2003.7|2002.9|384
1639010100000|2021-12-09 00:35:00|2004.2|2003.4|2001.7|2000.9|2004.7|2003.9|2001.7|2000.9|423
1639010400000|2021-12-09 00:40:00|2001.2|2000.4|2001.7|2000.9|2002.7|2001.9|2000.9|2000.1|341
1639010700000|2021-12-09 00:45:00|2001.2|2000.4|2000.2|1999.4|2001.7|2000.9|1999.7|1998.9|276
1639011000000|2021-12-09 00:50:00|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|1998.7|1997.9|446
1639011300000|2021-12-09 00:55:00|2000.4|1999.6|1998.9|1998.1|2000.7|1999.9|1998.7|1997.9|429
1639011600000|2021-12-09 01:00:00|1998.7|1997.9|2000.2|1999.4|2000.7|1999.9|1998.2|1997.4|329
1639011900000|2021-12-09 01:05:00|1999.7|1998.9|1997.7|1996.9|1999.9|1999.1|1996.7|1995.9|599
1639012200000|2021-12-09 01:10:00|1997.4|1996.6|1996.9|1996.1|1998.2|1997.4|1996.7|1995.9|334
1639012500000|2021-12-09 01:15:00|1996.7|1995.9|1997.7|1996.9|1999.2|1998.4|1996.7|1995.9|269
1639012800000|2021-12-09 01:20:00|1997.2|1996.4|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|280
1639013100000|2021-12-09 01:25:00|1996.7|1995.9|1996.7|1995.9|1997.2|1996.4|1996.7|1995.9|207
1639013400000|2021-12-09 01:30:00|1996.2|1995.4|1996.2|1995.4|1997.2|1996.4|1995.7|1994.9|450
1639013700000|2021-12-09 01:35:00|1995.7|1994.9|1996.7|1995.9|1997.2|1996.4|1995.7|1994.9|207
1639014000000|2021-12-09 01:40:00|1996.2|1995.4|1997.7|1996.9|1997.7|1996.9|1995.7|1994.9|622
1639014300000|2021-12-09 01:45:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|145
1639014600000|2021-12-09 01:50:00|1997.7|1996.9|1996.7|1995.9|1998.2|1997.4|1996.2|1995.4|202
1639014900000|2021-12-09 01:55:00|1996.2|1995.4|1996.2|1995.4|1996.7|1995.9|1995.2|1994.4|270
1639015200000|2021-12-09 02:00:00|1995.7|1994.9|1996.7|1995.9|1996.7|1995.9|1995.7|1994.9|358
1639015500000|2021-12-09 02:05:00|1996.2|1995.4|1995.2|1994.4|1996.7|1995.9|1995.2|1994.4|226
1639015800000|2021-12-09 02:10:00|1994.9|1994.1|1995.7|1994.9|1996.2|1995.4|1994.2|1993.4|288
1639016100000|2021-12-09 02:15:00|1996.2|1995.4|1995.7|1994.9|1996.7|1995.9|1995.7|1994.9|183
1639016400000|2021-12-09 02:20:00|1995.2|1994.4|1995.7|1994.9|1996.2|1995.4|1995.2|1994.4|192
1639016700000|2021-12-09 02:25:00|1995.2|1994.4|1995.7|1994.9|1996.7|1995.9|1995.2|1994.4|619
1639017000000|2021-12-09 02:30:00|1996.2|1995.4|1995.2|1994.4|1996.2|1995.4|1995.2|1994.4|156
1639017300000|2021-12-09 02:35:00|1994.7|1993.9|1995.2|1994.4|1995.2|1994.4|1994.7|1993.9|50
1639017600000|2021-12-09 02:40:00|1994.9|1994.1|1995.2|1994.4|1995.7|1994.9|1994.7|1993.9|85
1639017900000|2021-12-09 02:45:00|1995.7|1994.9|1997.2|1996.4|1997.7|1996.9|1995.7|1994.9|182
1639018200000|2021-12-09 02:50:00|1997.7|1996.9|1996.7|1995.9|1997.7|1996.9|1996.7|1995.9|75
1639018500000|2021-12-09 02:55:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|36
1639018800000|2021-12-09 03:00:00|1997.7|1996.9|1996.7|1995.9|1997.7|1996.9|1996.7|1995.9|54
1639019100000|2021-12-09 03:05:00|1996.2|1995.4|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|121
1639019400000|2021-12-09 03:10:00|1996.7|1995.9|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|160
1639019700000|2021-12-09 03:15:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|70
1639020000000|2021-12-09 03:20:00|1996.7|1995.9|1994.7|1993.9|1996.7|1995.9|1994.7|1993.9|187
1639020300000|2021-12-09 03:25:00|1994.4|1993.6|1994.7|1993.9|1994.7|1993.9|1993.7|1992.9|309
1639020600000|2021-12-09 03:30:00|1995.2|1994.4|1997.7|1996.9|1998.2|1997.4|1994.7|1993.9|1018
1639020900000|2021-12-09 03:35:00|1998.2|1997.4|1998.7|1997.9|1999.2|1998.4|1997.2|1996.4|489
1639021200000|2021-12-09 03:40:00|1998.4|1997.6|1999.2|1998.4|2000.2|1999.4|1997.7|1996.9|892
1639021500000|2021-12-09 03:45:00|1998.9|1998.1|1998.2|1997.4|1998.9|1998.1|1997.7|1996.9|223
1639021800000|2021-12-09 03:50:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.7|1996.9|112
1639022100000|2021-12-09 03:55:00|1997.7|1996.9|1995.2|1994.4|1997.7|1996.9|1995.2|1994.4|272
1639022400000|2021-12-09 04:00:00|1995.4|1994.6|1994.7|1993.9|1995.7|1994.9|1994.2|1993.4|833
1639022700000|2021-12-09 04:05:00|1995.2|1994.4|1996.2|1995.4|1996.7|1995.9|1995.2|1994.4|246
1639023000000|2021-12-09 04:10:00|1995.7|1994.9|1994.2|1993.4|1996.7|1995.9|1994.2|1993.4|288
1639023300000|2021-12-09 04:15:00|1994.7|1993.9|1994.2|1993.4|1995.2|1994.4|1994.2|1993.4|207
1639023600000|2021-12-09 04:20:00|1994.4|1993.6|1995.2|1994.4|1995.7|1994.9|1993.7|1992.9|296
1639023900000|2021-12-09 04:25:00|1994.7|1993.9|1994.7|1993.9|1995.7|1994.9|1994.7|1993.9|214
1639024200000|2021-12-09 04:30:00|1994.4|1993.6|1994.7|1993.9|1994.7|1993.9|1994.2|1993.4|237
1639024500000|2021-12-09 04:35:00|1994.9|1994.1|1995.2|1994.4|1995.7|1994.9|1994.7|1993.9|373
1639024800000|2021-12-09 04:40:00|1994.9|1994.1|1994.7|1993.9|1994.9|1994.1|1994.2|1993.4|270
1639025100000|2021-12-09 04:45:00|1994.2|1993.4|1993.2|1992.4|1994.7|1993.9|1992.7|1991.9|422
1639025400000|2021-12-09 04:50:00|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|1993.2|1992.4|301
1639025700000|2021-12-09 04:55:00|1993.2|1992.4|1992.7|1991.9|1993.7|1992.9|1992.7|1991.9|351
1639026000000|2021-12-09 05:00:00|1992.9|1992.1|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|170
1639026300000|2021-12-09 05:05:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|80
1639026600000|2021-12-09 05:10:00|1993.2|1992.4|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|324
1639026900000|2021-12-09 05:15:00|1991.7|1990.9|1992.7|1991.9|1993.2|1992.4|1991.7|1990.9|440
1639027200000|2021-12-09 05:20:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|233
1639027500000|2021-12-09 05:25:00|1993.4|1992.6|1994.2|1993.4|1994.7|1993.9|1993.4|1992.6|391
1639027800000|2021-12-09 05:30:00|1993.7|1992.9|1994.2|1993.4|1994.7|1993.9|1993.7|1992.9|549
1639028100000|2021-12-09 05:35:00|1994.7|1993.9|1993.7|1992.9|1994.7|1993.9|1993.7|1992.9|369
1639028400000|2021-12-09 05:40:00|1993.9|1993.1|1993.2|1992.4|1994.2|1993.4|1992.2|1991.4|785
1639028700000|2021-12-09 05:45:00|1992.7|1991.9|1993.7|1992.9|1993.7|1992.9|1992.2|1991.4|534
1639029000000|2021-12-09 05:50:00|1993.2|1992.4|1991.7|1990.9|1993.2|1992.4|1991.7|1990.9|613
1639029300000|2021-12-09 05:55:00|1992.2|1991.4|1990.7|1989.9|1993.7|1992.9|1990.2|1989.4|2310
1639029600000|2021-12-09 06:00:00|1990.2|1989.4|1990.7|1989.9|1992.7|1991.9|1989.7|1988.9|2109
1639029900000|2021-12-09 06:05:00|1990.9|1990.1|1992.7|1991.9|1993.4|1992.6|1990.9|1990.1|362
1639030200000|2021-12-09 06:10:00|1993.6|1991.6|1991|1989|1993.7|1991.7|1990.7|1988.7|1
1639030500000|2021-12-09 06:15:00|1990.9|1988.9|1991|1989|1992.1|1990.1|1990.6|1988.6|478
1639030800000|2021-12-09 06:20:00|1990.9|1988.9|1990.5|1988.5|1991|1989|1990.3|1988.3|0
1639031100000|2021-12-09 06:25:00|1990.8|1988.8|1990.2|1988.2|1990.8|1988.8|1989.8|1987.8|0
1639031400000|2021-12-09 06:30:00|1990.4|1988.4|1991.1|1989.1|1991.1|1989.1|1990.4|1988.4|0
1639031700000|2021-12-09 06:35:00|1990.8|1988.8|1991.1|1989.1|1991.4|1989.4|1990.8|1988.8|0
1639032000000|2021-12-09 06:40:00|1991.3|1989.3|1991.1|1989.1|1991.4|1989.4|1991|1989|0
1639032300000|2021-12-09 06:45:00|1991.3|1989.3|1991.2|1989.2|1991.8|1989.8|1991.2|1989.2|0
1639032600000|2021-12-09 06:50:00|1991.6|1989.6|1991.7|1989.7|1991.8|1989.8|1991.2|1989.2|0
1639032900000|2021-12-09 06:55:00|1991.3|1989.3|1991.2|1989.2|1991.7|1989.7|1991|1989|0
1639033200000|2021-12-09 07:00:00|1991|1989|1991.6|1989.6|1992.1|1990.1|1990.5|1988.5|0
1639033500000|2021-12-09 07:05:00|1991.7|1989.7|1989.9|1987.9|1991.9|1989.9|1989.9|1987.9|0
1639033800000|2021-12-09 07:10:00|1990|1988|1990.5|1988.5|1990.5|1988.5|1989.7|1987.7|0
1639034100000|2021-12-09 07:15:00|1990.8|1988.8|1991.6|1989.6|1991.7|1989.7|1990.4|1988.4|0
1639034400000|2021-12-09 07:20:00|1991.3|1989.3|1991.5|1989.5|1992.2|1990.2|1991.3|1989.3|0
1639034700000|2021-12-09 07:25:00|1991.7|1989.7|1991.8|1989.8|1992|1990|1991|1989|0
1639035000000|2021-12-09 07:30:00|1992|1990|1993.4|1992.2|1993.6|1992.4|1991.6|1989.7|426
1639035300000|2021-12-09 07:35:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.6|1991.4|91
1639035600000|2021-12-09 07:40:00|1993.6|1992.4|1992.9|1991.7|1993.9|1992.7|1992.9|1991.7|113
1639035900000|2021-12-09 07:45:00|1992.4|1991.2|1992.9|1991.7|1993.4|1992.2|1992.4|1991.2|94
1639036200000|2021-12-09 07:50:00|1993.1|1991.9|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|82
1639036500000|2021-12-09 07:55:00|1991.9|1990.7|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|94
1639036800000|2021-12-09 08:00:00|1992.9|1991.7|1990.4|1989.2|1993.4|1992.2|1989.9|1988.7|225
1639037100000|2021-12-09 08:05:00|1990.1|1988.9|1988.9|1987.7|1990.4|1989.2|1988.9|1987.7|197
1639037400000|2021-12-09 08:10:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1986.9|1985.7|310
1639037700000|2021-12-09 08:15:00|1989.4|1988.2|1990.9|1989.7|1991.9|1990.7|1989.1|1987.9|185
1639038000000|2021-12-09 08:20:00|1990.4|1989.2|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|153
1639038300000|2021-12-09 08:25:00|1991.1|1989.9|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|165
1639038600000|2021-12-09 08:30:00|1992.4|1991.2|1992.4|1991.2|1992.9|1991.7|1991.4|1990.2|131
1639038900000|2021-12-09 08:35:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|116
1639039200000|2021-12-09 08:40:00|1992.6|1991.4|1991.9|1990.7|1992.9|1991.7|1991.4|1990.2|109
1639039500000|2021-12-09 08:45:00|1991.6|1990.4|1992.9|1991.7|1993.4|1992.2|1991.6|1990.4|49
1639039800000|2021-12-09 08:50:00|1992.6|1991.4|1991.9|1990.7|1992.9|1991.7|1991.4|1990.2|111
1639040100000|2021-12-09 08:55:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|25
1639040400000|2021-12-09 09:00:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.4|1989.2|82
1639040700000|2021-12-09 09:05:00|1991.4|1990.2|1990.4|1989.2|1991.9|1990.7|1990.1|1988.9|85
1639041000000|2021-12-09 09:10:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|116
1639041300000|2021-12-09 09:15:00|1990.4|1989.2|1990.9|1989.7|1991.1|1989.9|1990.4|1989.2|67
1639041600000|2021-12-09 09:20:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|55
1639041900000|2021-12-09 09:25:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|45
1639042200000|2021-12-09 09:30:00|1992.4|1991.2|1993.4|1992.2|1993.4|1992.2|1991.9|1990.7|34
1639042500000|2021-12-09 09:35:00|1993.9|1992.7|1993.1|1991.9|1993.9|1992.7|1992.9|1991.7|78
1639042800000|2021-12-09 09:40:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.6|1991.4|38
1639043100000|2021-12-09 09:45:00|1993.1|1991.9|1992.9|1991.7|1993.1|1991.9|1992.4|1991.2|24
1639043400000|2021-12-09 09:50:00|1992.6|1991.4|1992.9|1991.7|1993.4|1992.2|1992.6|1991.4|49
1639043700000|2021-12-09 09:55:00|1992.4|1991.2|1992.6|1991.4|1992.9|1991.7|1992.4|1991.2|32
1639044000000|2021-12-09 10:00:00|1992.4|1991.2|1991.4|1990.2|1992.9|1991.7|1990.6|1989.4|106
1639044300000|2021-12-09 10:05:00|1991.6|1990.4|1989.4|1988.2|1991.9|1990.7|1989.4|1988.2|119
1639044600000|2021-12-09 10:10:00|1989.9|1988.7|1988.9|1987.7|1990.4|1989.2|1988.4|1987.2|116
1639044900000|2021-12-09 10:15:00|1988.4|1987.2|1987.9|1986.7|1989.4|1988.2|1987.9|1986.7|96
1639045200000|2021-12-09 10:20:00|1988.1|1986.9|1988.4|1987.2|1988.6|1987.4|1987.9|1986.7|72
1639045500000|2021-12-09 10:25:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|87
1639045800000|2021-12-09 10:30:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|70
1639046100000|2021-12-09 10:35:00|1990.1|1988.9|1990.4|1989.2|1990.9|1989.7|1990.1|1988.9|31
1639046400000|2021-12-09 10:40:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|49
1639046700000|2021-12-09 10:45:00|1991.1|1989.9|1990.4|1989.2|1991.1|1989.9|1989.9|1988.7|47
1639047000000|2021-12-09 10:50:00|1990.6|1989.4|1990.9|1989.7|1990.9|1989.7|1990.6|1989.4|36
1639047300000|2021-12-09 10:55:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|38
1639047600000|2021-12-09 11:00:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.6|1989.4|38
1639047900000|2021-12-09 11:05:00|1991.6|1990.4|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|26
1639048200000|2021-12-09 11:10:00|1991.1|1989.9|1987.9|1986.7|1991.4|1990.2|1987.4|1986.2|63
1639048500000|2021-12-09 11:15:00|1987.4|1986.2|1989.4|1988.2|1989.4|1988.2|1987.4|1986.2|67
1639048800000|2021-12-09 11:20:00|1989.1|1987.9|1987.9|1986.7|1989.4|1988.2|1987.4|1986.2|91
1639049100000|2021-12-09 11:25:00|1988.1|1986.9|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|21
1639049400000|2021-12-09 11:30:00|1988.1|1986.9|1988.4|1987.2|1988.9|1987.7|1988.1|1986.9|25
1639049700000|2021-12-09 11:35:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|116
1639050000000|2021-12-09 11:40:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|27
1639050300000|2021-12-09 11:45:00|1987.9|1986.7|1987.4|1986.2|1988.1|1986.9|1987.4|1986.2|33
1639050600000|2021-12-09 11:50:00|1987.9|1986.7|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|18
1639050900000|2021-12-09 11:55:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|38
1639051200000|2021-12-09 12:00:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|81
1639051500000|2021-12-09 12:05:00|1988.4|1987.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|30
1639051800000|2021-12-09 12:10:00|1989.1|1987.9|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|16
1639052100000|2021-12-09 12:15:00|1989.6|1988.4|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|49
1639052400000|2021-12-09 12:20:00|1990.1|1988.9|1989.4|1988.2|1990.1|1988.9|1989.4|1988.2|31
1639052700000|2021-12-09 12:25:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|113
1639053000000|2021-12-09 12:30:00|1989.9|1988.7|1989.1|1987.9|1989.9|1988.7|1988.9|1987.7|50
1639053300000|2021-12-09 12:35:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.6|1987.4|37
1639053600000|2021-12-09 12:40:00|1989.1|1987.9|1988.9|1987.7|1989.1|1987.9|1988.9|1987.7|0
1639053900000|2021-12-09 12:45:00|1988.6|1987.4|1987.4|1986.2|1988.9|1987.7|1987.4|1986.2|25
1639054200000|2021-12-09 12:50:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|35
1639054500000|2021-12-09 12:55:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|19
1639054800000|2021-12-09 13:00:00|1988.4|1987.2|1987.4|1986.2|1988.4|1987.2|1986.9|1985.7|52
1639055100000|2021-12-09 13:05:00|1987.6|1986.4|1987.9|1986.7|1988.1|1986.9|1987.4|1986.2|23
1639055400000|2021-12-09 13:10:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|48
1639055700000|2021-12-09 13:15:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.1|1985.9|38
1639056000000|2021-12-09 13:20:00|1987.4|1986.2|1986.4|1985.2|1987.9|1986.7|1985.6|1984.4|68
1639056300000|2021-12-09 13:25:00|1986.1|1984.9|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|40
1639056600000|2021-12-09 13:30:00|1987.9|1986.7|1986.4|1985.2|1988.4|1987.2|1985.9|1984.7|88
1639056900000|2021-12-09 13:35:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|32
1639057200000|2021-12-09 13:40:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|80
1639057500000|2021-12-09 13:45:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|91
1639057800000|2021-12-09 13:50:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|57
1639058100000|2021-12-09 13:55:00|1987.1|1985.9|1987.9|1986.7|1988.1|1986.9|1986.9|1985.7|36
1639058400000|2021-12-09 14:00:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|70
1639058700000|2021-12-09 14:05:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|45
1639059000000|2021-12-09 14:10:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|126
1639059300000|2021-12-09 14:15:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|70
1639059600000|2021-12-09 14:20:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|121
1639059900000|2021-12-09 14:25:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|82
1639060200000|2021-12-09 14:30:00|1985.9|1984.7|1987.4|1986.2|1987.4|1986.2|1983.9|1982.7|177
1639060500000|2021-12-09 14:35:00|1987.9|1986.7|1987.4|1986.2|1988.9|1987.7|1986.4|1985.2|238
1639060800000|2021-12-09 14:40:00|1987.6|1986.4|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|128
1639061100000|2021-12-09 14:45:00|1987.1|1985.9|1986.9|1985.7|1988.4|1987.2|1986.9|1985.7|166
1639061400000|2021-12-09 14:50:00|1987.1|1985.9|1987.4|1986.2|1988.4|1987.2|1986.4|1985.2|191
1639061700000|2021-12-09 14:55:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|167
1639062000000|2021-12-09 15:00:00|1986.4|1985.2|1987.9|1986.7|1988.4|1987.2|1985.4|1984.2|317
1639062300000|2021-12-09 15:05:00|1987.4|1986.2|1986.9|1985.7|1988.4|1987.2|1986.9|1985.7|255
1639062600000|2021-12-09 15:10:00|1987.4|1986.2|1985.9|1984.7|1987.4|1986.2|1985.9|1984.7|170
1639062900000|2021-12-09 15:15:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|212
1639063200000|2021-12-09 15:20:00|1986.6|1985.4|1984.9|1983.7|1986.9|1985.7|1984.9|1983.7|134
1639063500000|2021-12-09 15:25:00|1985.4|1984.2|1983.9|1982.7|1985.6|1984.4|1983.9|1982.7|133
1639063800000|2021-12-09 15:30:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1982.9|1981.7|78
1639064100000|2021-12-09 15:35:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.1|1980.9|104
1639064400000|2021-12-09 15:40:00|1982.6|1981.4|1983.9|1982.7|1984.4|1983.2|1982.4|1981.2|65
1639064700000|2021-12-09 15:45:00|1984.1|1982.9|1986.9|1985.7|1987.4|1986.2|1983.9|1982.7|256
1639065000000|2021-12-09 15:50:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.4|1984.2|96
1639065300000|2021-12-09 15:55:00|1985.9|1984.7|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|144
1639065600000|2021-12-09 16:00:00|1986.9|1985.7|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|124
1639065900000|2021-12-09 16:05:00|1986.6|1985.4|1987.4|1986.2|1987.9|1986.7|1986.6|1985.4|115
1639066200000|2021-12-09 16:10:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1986.4|1985.2|99
1639066500000|2021-12-09 16:15:00|1986.9|1985.7|1987.9|1986.7|1987.9|1986.7|1985.9|1984.7|110
1639066800000|2021-12-09 16:20:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|133
1639067100000|2021-12-09 16:25:00|1987.9|1986.7|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|147
1639067400000|2021-12-09 16:30:00|1988.1|1986.9|1987.4|1986.2|1988.9|1987.7|1987.4|1986.2|155
1639067700000|2021-12-09 16:35:00|1987.1|1985.9|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|488
1639068000000|2021-12-09 16:40:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|122
1639068300000|2021-12-09 16:45:00|1989.1|1987.9|1988.4|1987.2|1989.1|1987.9|1988.1|1986.9|59
1639068600000|2021-12-09 16:50:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|84
1639068900000|2021-12-09 16:55:00|1987.9|1986.7|1988.1|1986.9|1988.4|1987.2|1987.6|1986.4|52
1639069200000|2021-12-09 17:00:00|1987.9|1986.7|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|53
1639069500000|2021-12-09 17:05:00|1988.1|1986.9|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|131
1639069800000|2021-12-09 17:10:00|1988.6|1987.4|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|25
1639070100000|2021-12-09 17:15:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|46
1639070400000|2021-12-09 17:20:00|1988.6|1987.4|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|92
1639070700000|2021-12-09 17:25:00|1988.9|1987.7|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|200
1639071000000|2021-12-09 17:30:00|1989.6|1988.4|1990.9|1989.7|1990.9|1989.7|1989.4|1988.2|84
1639071300000|2021-12-09 17:35:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|69
1639071600000|2021-12-09 17:40:00|1991.6|1990.4|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|86
1639071900000|2021-12-09 17:45:00|1991.9|1990.7|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|22
1639072200000|2021-12-09 17:50:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|17
1639072500000|2021-12-09 17:55:00|1992.6|1991.4|1993.1|1991.9|1993.4|1992.2|1992.4|1991.2|54
1639072800000|2021-12-09 18:00:00|1992.9|1991.7|1993.4|1992.2|1993.6|1992.4|1992.4|1991.2|98
1639073100000|2021-12-09 18:05:00|1992.9|1991.7|1994.4|1993.2|1994.9|1993.7|1992.9|1991.7|182
1639073400000|2021-12-09 18:10:00|1994.9|1993.7|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|212
1639073700000|2021-12-09 18:15:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|20
1639074000000|2021-12-09 18:20:00|1993.9|1992.7|1992.9|1991.7|1994.4|1993.2|1992.9|1991.7|68
1639074300000|2021-12-09 18:25:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|84
1639074600000|2021-12-09 18:30:00|1992.9|1991.7|1993.9|1992.7|1993.9|1992.7|1992.4|1991.2|30
1639074900000|2021-12-09 18:35:00|1993.4|1992.2|1994.4|1993.2|1994.9|1993.7|1993.4|1992.2|37
1639075200000|2021-12-09 18:40:00|1994.1|1992.9|1992.9|1991.7|1994.4|1993.2|1992.9|1991.7|70
1639075500000|2021-12-09 18:45:00|1992.6|1991.4|1990.9|1989.7|1992.9|1991.7|1990.9|1989.7|78
1639075800000|2021-12-09 18:50:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|30
1639076100000|2021-12-09 18:55:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|61
1639076400000|2021-12-09 19:00:00|1990.9|1989.7|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|82
1639076700000|2021-12-09 19:05:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.1|1989.9|36
1639077000000|2021-12-09 19:10:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|123
1639077300000|2021-12-09 19:15:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|40
1639077600000|2021-12-09 19:20:00|1992.4|1991.2|1993.4|1992.2|1993.4|1992.2|1991.9|1990.7|71
1639077900000|2021-12-09 19:25:00|1993.1|1991.9|1990.9|1989.7|1993.4|1992.2|1990.9|1989.7|47
1639078200000|2021-12-09 19:30:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|75
1639078500000|2021-12-09 19:35:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|62
1639078800000|2021-12-09 19:40:00|1990.9|1989.7|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|73
1639079100000|2021-12-09 19:45:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|54
1639079400000|2021-12-09 19:50:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|108
1639079700000|2021-12-09 19:55:00|1989.1|1987.9|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|123
1639080000000|2021-12-09 20:00:00|1989.9|1988.7|1990.4|1989.2|1991.4|1990.2|1989.4|1988.2|99
1639080300000|2021-12-09 20:05:00|1990.1|1988.9|1987.9|1986.7|1990.1|1988.9|1987.9|1986.7|104
1639080600000|2021-12-09 20:10:00|1987.6|1986.4|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|93
1639080900000|2021-12-09 20:15:00|1987.4|1986.2|1985.9|1984.7|1987.4|1986.2|1985.4|1984.2|128
1639081200000|2021-12-09 20:20:00|1986.3|1984.3|1986|1984|1986.9|1984.9|1985.5|1983.5|103
1639081500000|2021-12-09 20:25:00|1986.1|1984.1|1986.5|1984.5|1987.9|1985.9|1985.7|1983.7|63
1639081800000|2021-12-09 20:30:00|1986.7|1984.7|1987.8|1985.8|1988.9|1986.9|1986.3|1984.3|61
1639082100000|2021-12-09 20:35:00|1987.6|1985.6|1989.1|1987.1|1989.4|1987.4|1987.6|1985.6|52
1639082400000|2021-12-09 20:40:00|1989.3|1987.3|1990|1988|1990.5|1988.5|1988.6|1986.6|61
1639082700000|2021-12-09 20:45:00|1989.7|1987.7|1990.5|1988.5|1990.7|1988.7|1988.7|1986.7|89
1639083000000|2021-12-09 20:50:00|1990.8|1988.8|1988.9|1986.9|1990.8|1988.8|1988.9|1986.9|160
1639083300000|2021-12-09 20:55:00|1989.1|1987.1|1988|1986|1989.5|1987.5|1987.9|1985.9|0
1639083600000|2021-12-09 21:00:00|1987.9|1985.9|1988.2|1986.2|1989.1|1987.1|1987.7|1985.7|8
1639083900000|2021-12-09 21:05:00|1988.4|1986.4|1987.5|1985.5|1988.6|1986.6|1987.5|1985.5|0
1639084200000|2021-12-09 21:10:00|1987.7|1985.7|1987.8|1985.8|1987.9|1985.9|1987.2|1985.2|0
1639084500000|2021-12-09 21:15:00|1987.6|1985.6|1987|1985|1987.8|1985.8|1987|1985|0
1639084800000|2021-12-09 21:20:00|1987.1|1985.1|1987.1|1985.1|1987.1|1985.1|1987|1985|0
1639085100000|2021-12-09 21:25:00|1987.6|1985.6|1988.7|1986.7|1988.7|1986.7|1987.6|1985.6|0
1639085400000|2021-12-09 21:30:00|1988.6|1986.6|1988.8|1986.8|1988.8|1986.8|1988.6|1986.6|0
1639085700000|2021-12-09 21:35:00|1988.6|1986.6|1988.6|1986.6|1988.8|1986.8|1988.6|1986.6|0
1639086000000|2021-12-09 21:40:00|1988.8|1986.8|1988.6|1986.6|1988.8|1986.8|1988.6|1986.6|0
1639086300000|2021-12-09 21:45:00|1988.9|1986.9|1989.1|1987.1|1989.3|1987.3|1988.9|1986.9|0
1639086600000|2021-12-09 21:50:00|1989|1987|1988.8|1986.8|1989|1987|1988.7|1986.7|0
1639086900000|2021-12-09 21:55:00|1988.7|1986.7|1987.7|1985.7|1988.8|1986.8|1987.5|1985.5|0
1639087200000|2021-12-09 22:00:00|1987.5|1985.5|1987.7|1985.7|1987.8|1985.8|1987.5|1985.5|0
1639087500000|2021-12-09 22:05:00|1987.6|1985.6|1987.7|1985.7|1987.7|1985.7|1987.6|1985.6|0
1639087800000|2021-12-09 22:10:00|1987.8|1985.8|1988|1986|1988.1|1986.1|1987.7|1985.7|0
1639088100000|2021-12-09 22:15:00|1987.9|1985.9|1988|1986|1988|1986|1987.9|1985.9|0
1639088400000|2021-12-09 22:20:00|1988.1|1986.1|1988|1986|1988.1|1986.1|1988|1986|0
1639089000000|2021-12-09 22:30:00|1988.1|1986.1|1988|1986|1988.1|1986.1|1988|1986|0
1639089300000|2021-12-09 22:35:00|1988.1|1986.1|1988.1|1986.1|1988.1|1986.1|1988|1986|0
1639089600000|2021-12-09 22:40:00|1988|1986|1988.2|1986.2|1988.3|1986.3|1988|1986|0
1639089900000|2021-12-09 22:45:00|1988.3|1986.3|1988.2|1986.2|1988.3|1986.3|1988.2|1986.2|0
1639090200000|2021-12-09 22:50:00|1988.1|1986.1|1988.1|1986.1|1988.2|1986.2|1988|1986|0
1639090500000|2021-12-09 22:55:00|1988|1986|1988|1986|1988.1|1986.1|1988|1986|0
1639090800000|2021-12-09 23:00:00|1987.9|1985.9|1988.8|1986.8|1989|1987|1987.6|1985.6|0
1639091100000|2021-12-09 23:05:00|1988.7|1986.7|1988.7|1986.7|1988.8|1986.8|1988.2|1986.2|0
1639091400000|2021-12-09 23:10:00|1988.6|1986.6|1988.4|1986.4|1988.6|1986.6|1987.9|1985.9|0
1639091700000|2021-12-09 23:15:00|1988.2|1986.2|1988|1986|1988.7|1986.7|1987.8|1985.8|0
1639092000000|2021-12-09 23:20:00|1988.1|1986.1|1987.1|1985.1|1988.6|1986.6|1987.1|1985.1|0
1639092300000|2021-12-09 23:25:00|1987.4|1985.4|1986.8|1984.8|1987.4|1985.4|1986.5|1984.5|0
1639092600000|2021-12-09 23:30:00|1987.3|1985.3|1990.9|1988.9|1991.3|1989.3|1987.1|1985.1|0
1639092900000|2021-12-09 23:35:00|1990.7|1988.7|1990|1988|1991.1|1989.1|1988.8|1986.8|0
1639093200000|2021-12-09 23:40:00|1990.4|1988.4|1987.6|1985.6|1990.4|1988.4|1987|1985|0
1639093500000|2021-12-09 23:45:00|1988.2|1986.2|1984.4|1983.2|1988.2|1986.2|1983.6|1982.4|661
1639093800000|2021-12-09 23:50:00|1984.1|1982.9|1983.4|1982.2|1985.9|1984.7|1983.4|1982.2|398
1639094100000|2021-12-09 23:55:00|1983.9|1982.7|1983.4|1982.2|1984.6|1983.4|1980.4|1979.2|765
1639094400000|2021-12-10 00:00:00|1983.7|1982.9|1984.2|1983.4|1987.4|1986.6|1982.7|1981.9|2228
1639094700000|2021-12-10 00:05:00|1984.7|1983.9|1989.7|1988.9|1989.7|1988.9|1984.7|1983.9|999
1639095000000|2021-12-10 00:10:00|1990.2|1989.4|1993.2|1992.4|1993.7|1992.9|1990.2|1989.4|1149
1639095300000|2021-12-10 00:15:00|1993.7|1992.9|1991.2|1990.4|1993.7|1992.9|1991.2|1990.4|722
1639095600000|2021-12-10 00:20:00|1990.7|1989.9|1992.9|1992.1|1993.2|1992.4|1990.7|1989.9|486
1639095900000|2021-12-10 00:25:00|1992.7|1991.9|1989.7|1988.9|1993.7|1992.9|1989.7|1988.9|601
1639096200000|2021-12-10 00:30:00|1989.2|1988.4|1987.2|1986.4|1989.2|1988.4|1986.2|1985.4|599
1639096500000|2021-12-10 00:35:00|1987.4|1986.6|1986.2|1985.4|1987.7|1986.9|1985.7|1984.9|219
1639096800000|2021-12-10 00:40:00|1986.7|1985.9|1987.2|1986.4|1987.7|1986.9|1984.2|1983.4|304
1639097100000|2021-12-10 00:45:00|1986.7|1985.9|1986.2|1985.4|1988.2|1987.4|1985.2|1984.4|304
1639097400000|2021-12-10 00:50:00|1985.7|1984.9|1984.2|1983.4|1986.2|1985.4|1983.7|1982.9|310
1639097700000|2021-12-10 00:55:00|1983.7|1982.9|1982.9|1982.1|1984.2|1983.4|1982.2|1981.4|422
1639098000000|2021-12-10 01:00:00|1982.7|1981.9|1981.7|1980.9|1984.2|1983.4|1980.2|1979.4|395
1639098300000|2021-12-10 01:05:00|1981.2|1980.4|1980.7|1979.9|1982.2|1981.4|1980.2|1979.4|257
1639098600000|2021-12-10 01:10:00|1981.2|1980.4|1981.7|1980.9|1982.7|1981.9|1981.2|1980.4|264
1639098900000|2021-12-10 01:15:00|1982.2|1981.4|1980.9|1980.1|1982.4|1981.6|1979.7|1978.9|419
1639099200000|2021-12-10 01:20:00|1980.7|1979.9|1982.2|1981.4|1982.2|1981.4|1980.7|1979.9|219
1639099500000|2021-12-10 01:25:00|1981.7|1980.9|1983.7|1982.9|1983.7|1982.9|1981.7|1980.9|187
1639099800000|2021-12-10 01:30:00|1983.2|1982.4|1984.7|1983.9|1984.7|1983.9|1982.2|1981.4|398
1639100100000|2021-12-10 01:35:00|1985.2|1984.4|1983.2|1982.4|1985.2|1984.4|1982.7|1981.9|379
1639100400000|2021-12-10 01:40:00|1982.7|1981.9|1984.2|1983.4|1984.2|1983.4|1982.7|1981.9|260
1639100700000|2021-12-10 01:45:00|1983.7|1982.9|1984.4|1983.6|1984.7|1983.9|1982.9|1982.1|189
1639101000000|2021-12-10 01:50:00|1984.2|1983.4|1983.7|1982.9|1985.2|1984.4|1983.7|1982.9|194
1639101300000|2021-12-10 01:55:00|1984.2|1983.4|1983.7|1982.9|1984.7|1983.9|1983.2|1982.4|179
1639101600000|2021-12-10 02:00:00|1983.4|1982.6|1985.2|1984.4|1985.7|1984.9|1983.2|1982.4|276
1639101900000|2021-12-10 02:05:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1983.7|1982.9|244
1639102200000|2021-12-10 02:10:00|1983.7|1982.9|1985.2|1984.4|1985.2|1984.4|1983.7|1982.9|155
1639102500000|2021-12-10 02:15:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|148
1639102800000|2021-12-10 02:20:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|135
1639103100000|2021-12-10 02:25:00|1984.4|1983.6|1984.4|1983.6|1985.2|1984.4|1984.2|1983.4|263
1639103400000|2021-12-10 02:30:00|1984.2|1983.4|1981.7|1980.9|1984.2|1983.4|1981.2|1980.4|271
1639103700000|2021-12-10 02:35:00|1981.2|1980.4|1981.2|1980.4|1981.7|1980.9|1980.7|1979.9|144
1639104000000|2021-12-10 02:40:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.2|1979.4|188
1639104300000|2021-12-10 02:45:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|105
1639104600000|2021-12-10 02:50:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.4|1980.6|105
1639104900000|2021-12-10 02:55:00|1981.2|1980.4|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|64
1639105200000|2021-12-10 03:00:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|237
1639105500000|2021-12-10 03:05:00|||||||||33
1639105800000|2021-12-10 03:10:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1981.7|1980.9|96
1639106100000|2021-12-10 03:15:00|1981.2|1980.4|1982.7|1981.9|1982.7|1981.9|1981.2|1980.4|170
1639106400000|2021-12-10 03:20:00|1982.4|1981.6|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|188
1639106700000|2021-12-10 03:25:00|1982.7|1981.9|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|217
1639107000000|2021-12-10 03:30:00|1982.7|1981.9|1983.9|1983.1|1984.7|1983.9|1981.7|1980.9|654
1639107300000|2021-12-10 03:35:00|1984.2|1983.4|1981.2|1980.4|1984.2|1983.4|1980.7|1979.9|295
1639107600000|2021-12-10 03:40:00|1980.9|1980.1|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|222
1639107900000|2021-12-10 03:45:00|1981.2|1980.4|1981.2|1980.4|1982.2|1981.4|1980.7|1979.9|153
1639108200000|2021-12-10 03:50:00|1981.4|1980.6|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|110
1639108500000|2021-12-10 03:55:00|1981.9|1981.1|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|92
1639108800000|2021-12-10 04:00:00|1982.2|1981.4|1981.2|1980.4|1982.2|1981.4|1980.2|1979.4|221
1639109100000|2021-12-10 04:05:00|1981.7|1980.9|1983.2|1982.4|1983.2|1982.4|1981.2|1980.4|301
1639109400000|2021-12-10 04:10:00|1982.9|1982.1|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|128
1639109700000|2021-12-10 04:15:00|1981.7|1980.9|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|117
1639110000000|2021-12-10 04:20:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1982.7|1981.9|110
1639110300000|2021-12-10 04:25:00|1983.2|1982.4|1983.9|1983.1|1984.2|1983.4|1983.2|1982.4|193
1639110600000|2021-12-10 04:30:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|135
1639110900000|2021-12-10 04:35:00|1984.2|1983.4|1982.7|1981.9|1984.2|1983.4|1982.7|1981.9|261
1639111200000|2021-12-10 04:40:00|1983.2|1982.4|1982.7|1981.9|1983.2|1982.4|1982.2|1981.4|143
1639111500000|2021-12-10 04:45:00|1983.2|1982.4|1984.2|1983.4|1984.7|1983.9|1983.2|1982.4|266
1639111800000|2021-12-10 04:50:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|171
1639112100000|2021-12-10 04:55:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|204
1639112400000|2021-12-10 05:00:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|236
1639112700000|2021-12-10 05:05:00|1982.7|1981.9|1981.2|1980.4|1982.9|1982.1|1981.2|1980.4|193
1639113000000|2021-12-10 05:10:00|1981.7|1980.9|1981.2|1980.4|1982.2|1981.4|1980.7|1979.9|240
1639113300000|2021-12-10 05:15:00|1980.9|1980.1|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|310
1639113600000|2021-12-10 05:20:00|1981.2|1980.4|1979.2|1978.4|1981.2|1980.4|1979.2|1978.4|331
1639113900000|2021-12-10 05:25:00|1979.7|1978.9|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|266
1639114200000|2021-12-10 05:30:00|1980.7|1979.9|1979.2|1978.4|1980.7|1979.9|1978.7|1977.9|441
1639114500000|2021-12-10 05:35:00|1978.7|1977.9|1979.2|1978.4|1979.2|1978.4|1978.2|1977.4|648
1639114800000|2021-12-10 05:40:00|1978.7|1977.9|1976.2|1975.4|1978.7|1977.9|1976.2|1975.4|835
1639115100000|2021-12-10 05:45:00|1975.7|1974.9|1974.7|1973.9|1976.2|1975.4|1974.7|1973.9|632
1639115400000|2021-12-10 05:50:00|1974.9|1974.1|1973.2|1972.4|1975.2|1974.4|1973.2|1972.4|1308
1639115700000|2021-12-10 05:55:00|1973.7|1972.9|1975.7|1974.9|1975.7|1974.9|1972.2|1971.4|2696
1639116000000|2021-12-10 06:00:00|1976.2|1975.4|1975.7|1974.9|1976.7|1975.9|1974.2|1973.4|2489
1639116300000|2021-12-10 06:05:00|1975.2|1974.4|1976.4|1975.6|1977.7|1976.9|1974.2|1973.4|879
1639116600000|2021-12-10 06:10:00|1976.1|1974.1|1975.7|1973.7|1977.1|1975.1|1975.5|1973.5|4
1639116900000|2021-12-10 06:15:00|1975.8|1973.8|1976.7|1974.7|1977|1975|1975.8|1973.8|784
1639117200000|2021-12-10 06:20:00|1976.8|1974.8|1977|1975|1977.1|1975.1|1976.5|1974.5|0
1639117500000|2021-12-10 06:25:00|1977.1|1975.1|1976.7|1974.7|1977.1|1975.1|1976.7|1974.7|0
1639117800000|2021-12-10 06:30:00|1976.5|1974.5|1976.5|1974.5|1976.8|1974.8|1976.2|1974.2|0
1639118100000|2021-12-10 06:35:00|1976.6|1974.6|1976.8|1974.8|1976.8|1974.8|1976.5|1974.5|0
1639118400000|2021-12-10 06:40:00|1976.6|1974.6|1977.1|1975.1|1977.1|1975.1|1976.6|1974.6|0
1639118700000|2021-12-10 06:45:00|1977.2|1975.2|1977.4|1975.4|1977.4|1975.4|1977.1|1975.1|0
1639119000000|2021-12-10 06:50:00|1977.1|1975.1|1976.8|1974.8|1977.1|1975.1|1976.7|1974.7|0
1639119300000|2021-12-10 06:55:00|1976.7|1974.7|1976.8|1974.8|1977.2|1975.2|1976.3|1974.3|0
1639119600000|2021-12-10 07:00:00|1976.5|1974.5|1976.8|1974.8|1977.3|1975.3|1976.2|1974.2|0
1639119900000|2021-12-10 07:05:00|1976.7|1974.7|1976|1974|1976.7|1974.7|1975.8|1973.8|0
1639120200000|2021-12-10 07:10:00|1975.7|1973.7|1975.2|1973.2|1975.7|1973.7|1974.6|1972.6|0
1639120500000|2021-12-10 07:15:00|1975.1|1973.1|1974.7|1972.7|1975.2|1973.2|1973.6|1971.6|0
1639120800000|2021-12-10 07:20:00|1974.5|1972.5|1975.2|1973.2|1975.2|1973.2|1974.2|1972.2|0
1639121100000|2021-12-10 07:25:00|1975.4|1973.4|1975.8|1973.8|1976.2|1974.2|1975.2|1973.2|0
1639121400000|2021-12-10 07:30:00|1975.9|1973.9|1977.4|1976.2|1978.4|1977.2|1975.9|1973.9|185
1639121700000|2021-12-10 07:35:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|53
1639122000000|2021-12-10 07:40:00|1976.4|1975.2|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|112
1639122300000|2021-12-10 07:45:00|1975.9|1974.7|1977.4|1976.2|1977.4|1976.2|1975.9|1974.7|36
1639122600000|2021-12-10 07:50:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|41
1639122900000|2021-12-10 07:55:00|1977.6|1976.4|1976.9|1975.7|1978.4|1977.2|1976.9|1975.7|71
1639123200000|2021-12-10 08:00:00|1977.4|1976.2|1978.4|1977.2|1978.9|1977.7|1976.4|1975.2|181
1639123500000|2021-12-10 08:05:00|1978.6|1977.4|1978.9|1977.7|1979.9|1978.7|1978.4|1977.2|68
1639123800000|2021-12-10 08:10:00|1979.1|1977.9|1978.4|1977.2|1979.4|1978.2|1977.9|1976.7|110
1639124100000|2021-12-10 08:15:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1977.4|1976.2|44
1639124400000|2021-12-10 08:20:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1978.1|1976.9|89
1639124700000|2021-12-10 08:25:00|1978.9|1977.7|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|38
1639125000000|2021-12-10 08:30:00|1979.1|1977.9|1980.4|1979.2|1980.4|1979.2|1978.9|1977.7|131
1639125300000|2021-12-10 08:35:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|101
1639125600000|2021-12-10 08:40:00|1979.6|1978.4|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|22
1639125900000|2021-12-10 08:45:00|1980.6|1979.4|1980.6|1979.4|1981.4|1980.2|1980.4|1979.2|98
1639126200000|2021-12-10 08:50:00|1980.4|1979.2|1981.9|1980.7|1981.9|1980.7|1980.4|1979.2|106
1639126500000|2021-12-10 08:55:00|1982.1|1980.9|1981.4|1980.2|1982.1|1980.9|1981.4|1980.2|173
1639126800000|2021-12-10 09:00:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.6|1979.4|78
1639127100000|2021-12-10 09:05:00|1980.4|1979.2|1979.9|1978.7|1980.6|1979.4|1979.9|1978.7|74
1639127400000|2021-12-10 09:10:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|56
1639127700000|2021-12-10 09:15:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|30
1639128000000|2021-12-10 09:20:00|1981.1|1979.9|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|34
1639128300000|2021-12-10 09:25:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|26
1639128600000|2021-12-10 09:30:00|1981.1|1979.9|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|37
1639128900000|2021-12-10 09:35:00|1982.1|1980.9|1982.9|1981.7|1983.4|1982.2|1981.9|1980.7|67
1639129200000|2021-12-10 09:40:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|25
1639129500000|2021-12-10 09:45:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|81
1639129800000|2021-12-10 09:50:00|1982.1|1980.9|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|32
1639130100000|2021-12-10 09:55:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|50
1639130400000|2021-12-10 10:00:00|1982.6|1981.4|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|15
1639130700000|2021-12-10 10:05:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|19
1639131000000|2021-12-10 10:10:00|1982.1|1980.9|1981.9|1980.7|1982.1|1980.9|1981.6|1980.4|44
1639131300000|2021-12-10 10:15:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|66
1639131600000|2021-12-10 10:20:00|1981.6|1980.4|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|34
1639131900000|2021-12-10 10:25:00|1981.6|1980.4|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|15
1639132200000|2021-12-10 10:30:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|65
1639132500000|2021-12-10 10:35:00|1982.9|1981.7|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|39
1639132800000|2021-12-10 10:40:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|24
1639133100000|2021-12-10 10:45:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|22
1639133400000|2021-12-10 10:50:00|1982.9|1981.7|1982.9|1981.7|1983.1|1981.9|1982.4|1981.2|97
1639133700000|2021-12-10 10:55:00|1982.4|1981.2|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|33
1639134000000|2021-12-10 11:00:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|15
1639134300000|2021-12-10 11:05:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|68
1639134600000|2021-12-10 11:10:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|28
1639134900000|2021-12-10 11:15:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|11
1639135200000|2021-12-10 11:20:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|14
1639135500000|2021-12-10 11:25:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|30
1639135800000|2021-12-10 11:30:00|1984.9|1983.7|1983.9|1982.7|1984.9|1983.7|1983.6|1982.4|57
1639136100000|2021-12-10 11:35:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|76
1639136400000|2021-12-10 11:40:00|1984.9|1983.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|108
1639136700000|2021-12-10 11:45:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.6|1983.4|75
1639137000000|2021-12-10 11:50:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|28
1639137300000|2021-12-10 11:55:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1985.1|1983.9|41
1639137600000|2021-12-10 12:00:00|1984.9|1983.7|1984.9|1983.7|1985.6|1984.4|1984.9|1983.7|70
1639137900000|2021-12-10 12:05:00|1984.6|1983.4|1983.4|1982.2|1984.9|1983.7|1983.4|1982.2|80
1639138200000|2021-12-10 12:10:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|19
1639138500000|2021-12-10 12:15:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|73
1639138800000|2021-12-10 12:20:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|22
1639139100000|2021-12-10 12:25:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|42
1639139400000|2021-12-10 12:30:00|1984.9|1983.7|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|64
1639139700000|2021-12-10 12:35:00|1984.1|1982.9|1984.9|1983.7|1984.9|1983.7|1984.1|1982.9|12
1639140000000|2021-12-10 12:40:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|21
1639140300000|2021-12-10 12:45:00|1983.9|1982.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|80
1639140600000|2021-12-10 12:50:00|||||||||12
1639140900000|2021-12-10 12:55:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|24
1639141200000|2021-12-10 13:00:00|1983.4|1982.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|39
1639141500000|2021-12-10 13:05:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|32
1639141800000|2021-12-10 13:10:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|40
1639142100000|2021-12-10 13:15:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|129
1639142400000|2021-12-10 13:20:00|1985.1|1983.9|1983.9|1982.7|1985.1|1983.9|1983.9|1982.7|61
1639142700000|2021-12-10 13:25:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1984.1|1982.9|56
1639143000000|2021-12-10 13:30:00|1984.1|1982.9|1988.9|1987.7|1988.9|1987.7|1984.1|1982.9|300
1639143300000|2021-12-10 13:35:00|1989.1|1987.9|1990.1|1988.9|1990.1|1988.9|1988.1|1986.9|233
1639143600000|2021-12-10 13:40:00|1989.9|1988.7|1991.4|1990.2|1991.4|1990.2|1988.9|1987.7|98
1639143900000|2021-12-10 13:45:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1990.1|1988.9|128
1639144200000|2021-12-10 13:50:00|1990.6|1989.4|1989.9|1988.7|1990.6|1989.4|1989.9|1988.7|38
1639144500000|2021-12-10 13:55:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|38
1639144800000|2021-12-10 14:00:00|1990.1|1988.9|1988.9|1987.7|1990.4|1989.2|1988.9|1987.7|92
1639145100000|2021-12-10 14:05:00|1989.1|1987.9|1988.4|1987.2|1989.9|1988.7|1988.4|1987.2|49
1639145400000|2021-12-10 14:10:00|1988.9|1987.7|1988.9|1987.7|1989.1|1987.9|1988.4|1987.2|74
1639145700000|2021-12-10 14:15:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|37
1639146000000|2021-12-10 14:20:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|100
1639146300000|2021-12-10 14:25:00|1988.6|1987.4|1987.9|1986.7|1988.6|1987.4|1987.4|1986.2|67
1639146600000|2021-12-10 14:30:00|1988.4|1987.2|1988.9|1987.7|1989.4|1988.2|1987.1|1985.9|99
1639146900000|2021-12-10 14:35:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1987.9|1986.7|124
1639147200000|2021-12-10 14:40:00|1990.1|1988.9|1987.9|1986.7|1990.4|1989.2|1987.9|1986.7|82
1639147500000|2021-12-10 14:45:00|1988.4|1987.2|1984.9|1983.7|1988.4|1987.2|1984.4|1983.2|152
1639147800000|2021-12-10 14:50:00|1984.6|1983.4|1985.4|1984.2|1986.4|1985.2|1984.4|1983.2|140
1639148100000|2021-12-10 14:55:00|1984.9|1983.7|1984.4|1983.2|1985.4|1984.2|1983.1|1981.9|108
1639148400000|2021-12-10 15:00:00|1984.1|1982.9|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|178
1639148700000|2021-12-10 15:05:00|1983.4|1982.2|1984.4|1983.2|1984.9|1983.7|1982.4|1981.2|69
1639149000000|2021-12-10 15:10:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|114
1639149300000|2021-12-10 15:15:00|1983.9|1982.7|1986.4|1985.2|1986.9|1985.7|1983.9|1982.7|124
1639149600000|2021-12-10 15:20:00|1985.9|1984.7|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|89
1639149900000|2021-12-10 15:25:00|1985.9|1984.7|1987.1|1985.9|1987.4|1986.2|1985.9|1984.7|119
1639150200000|2021-12-10 15:30:00|1987.4|1986.2|1983.4|1982.2|1987.4|1986.2|1983.4|1982.2|75
1639150500000|2021-12-10 15:35:00|1983.1|1981.9|1983.4|1982.2|1983.9|1982.7|1981.6|1980.4|106
1639150800000|2021-12-10 15:40:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1981.9|1980.7|67
1639151100000|2021-12-10 15:45:00|1982.6|1981.4|1981.4|1980.2|1983.4|1982.2|1981.4|1980.2|92
1639151400000|2021-12-10 15:50:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.4|1980.2|57
1639151700000|2021-12-10 15:55:00|1983.1|1981.9|1984.4|1983.2|1984.4|1983.2|1982.4|1981.2|78
1639152000000|2021-12-10 16:00:00|1983.9|1982.7|1982.9|1981.7|1984.9|1983.7|1982.4|1981.2|146
1639152300000|2021-12-10 16:05:00|1982.4|1981.2|1980.9|1979.7|1982.4|1981.2|1980.4|1979.2|174
1639152600000|2021-12-10 16:10:00|1980.4|1979.2|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|141
1639152900000|2021-12-10 16:15:00|1980.9|1979.7|1983.4|1982.2|1983.9|1982.7|1980.9|1979.7|210
1639153200000|2021-12-10 16:20:00|1982.9|1981.7|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|177
1639153500000|2021-12-10 16:25:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|127
1639153800000|2021-12-10 16:30:00|1984.1|1982.9|1983.9|1982.7|1984.9|1983.7|1983.4|1982.2|113
1639154100000|2021-12-10 16:35:00|1984.4|1983.2|1985.4|1984.2|1985.9|1984.7|1983.9|1982.7|131
1639154400000|2021-12-10 16:40:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|143
1639154700000|2021-12-10 16:45:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|41
1639155000000|2021-12-10 16:50:00|1986.1|1984.9|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|72
1639155300000|2021-12-10 16:55:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|64
1639155600000|2021-12-10 17:00:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|126
1639155900000|2021-12-10 17:05:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|81
1639156200000|2021-12-10 17:10:00|1984.9|1983.7|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|70
1639156500000|2021-12-10 17:15:00|1984.9|1983.7|1984.4|1983.2|1985.6|1984.4|1984.1|1982.9|26
1639156800000|2021-12-10 17:20:00|1984.6|1983.4|1984.9|1983.7|1985.1|1983.9|1984.4|1983.2|47
1639157100000|2021-12-10 17:25:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.6|1983.4|26
1639157400000|2021-12-10 17:30:00|1984.4|1983.2|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|36
1639157700000|2021-12-10 17:35:00|1984.4|1983.2|1984.1|1982.9|1984.4|1983.2|1983.9|1982.7|34
1639158000000|2021-12-10 17:40:00|1983.9|1982.7|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|28
1639158300000|2021-12-10 17:45:00|1984.4|1983.2|1986.4|1985.2|1986.9|1985.7|1984.4|1983.2|62
1639158600000|2021-12-10 17:50:00|1986.6|1985.4|1986.6|1985.4|1986.9|1985.7|1986.4|1985.2|41
1639158900000|2021-12-10 17:55:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|11
1639159200000|2021-12-10 18:00:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|91
1639159500000|2021-12-10 18:05:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.6|1986.4|11
1639159800000|2021-12-10 18:10:00|1988.1|1986.9|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|20
1639160100000|2021-12-10 18:15:00|1987.9|1986.7|1988.1|1986.9|1988.4|1987.2|1987.1|1985.9|96
1639160400000|2021-12-10 18:20:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|14
1639160700000|2021-12-10 18:25:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|14
1639161000000|2021-12-10 18:30:00|1987.6|1986.4|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|18
1639161300000|2021-12-10 18:35:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|37
1639161600000|2021-12-10 18:40:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|12
1639161900000|2021-12-10 18:45:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|24
1639162200000|2021-12-10 18:50:00|1985.9|1984.7|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|23
1639162500000|2021-12-10 18:55:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|15
1639162800000|2021-12-10 19:00:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|8
1639163100000|2021-12-10 19:05:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|14
1639163400000|2021-12-10 19:10:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|125
1639163700000|2021-12-10 19:15:00|1986.1|1984.9|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|143
1639164000000|2021-12-10 19:20:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|20
1639164300000|2021-12-10 19:25:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1986.1|1984.9|27
1639164600000|2021-12-10 19:30:00|1987.9|1986.7|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|28
1639164900000|2021-12-10 19:35:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|28
1639165200000|2021-12-10 19:40:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|26
1639165500000|2021-12-10 19:45:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|20
1639165800000|2021-12-10 19:50:00|1987.6|1986.4|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|26
1639166100000|2021-12-10 19:55:00|1985.9|1984.7|1985.9|1984.7|1986.9|1985.7|1985.1|1983.9|50
1639166400000|2021-12-10 20:00:00|1986.1|1984.9|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|7
1639166700000|2021-12-10 20:05:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|16
1639167000000|2021-12-10 20:10:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|27
1639167300000|2021-12-10 20:15:00|1986.6|1985.4|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|18
1639167600000|2021-12-10 20:20:00|1987.3|1985.3|1988|1986|1988.3|1986.3|1987.1|1985.1|46
1639167900000|2021-12-10 20:25:00|1987.8|1985.8|1987.7|1985.7|1988|1986|1987.6|1985.6|4
1639168200000|2021-12-10 20:30:00|1988|1986|1989.1|1987.1|1989.1|1987.1|1987.7|1985.7|31
1639168500000|2021-12-10 20:35:00|1988.9|1986.9|1988.7|1986.7|1989.4|1987.4|1988.4|1986.4|39
1639168800000|2021-12-10 20:40:00|1988.8|1986.8|1989.4|1987.4|1989.7|1987.7|1988.7|1986.7|14
1639169100000|2021-12-10 20:45:00|1989.5|1987.5|1989.9|1987.9|1990.2|1988.2|1989.4|1987.4|105
1639169400000|2021-12-10 20:50:00|1990.1|1988.1|1990.5|1988.5|1990.6|1988.6|1990.1|1988.1|90
1639169700000|2021-12-10 20:55:00|1990.2|1988.2|1990.3|1988.3|1991|1989|1989.7|1987.7|0
1639170000000|2021-12-10 21:00:00|1990.6|1988.6|1990.9|1988.9|1990.9|1988.9|1989.9|1987.9|19
1639170300000|2021-12-10 21:05:00|1991.2|1989.2|1990.9|1988.9|1991.2|1989.2|1990.9|1988.9|0
1639170600000|2021-12-10 21:10:00|1991.1|1989.1|1990.9|1988.9|1991.1|1989.1|1990.7|1988.7|0
1639170900000|2021-12-10 21:15:00|1990.7|1988.7|1990.8|1988.8|1990.9|1988.9|1990.7|1988.7|0
1639171200000|2021-12-10 21:20:00|1990.8|1988.8|1990.6|1988.6|1991|1989|1990.6|1988.6|0
1639171500000|2021-12-10 21:25:00|1990.7|1988.7|1990.7|1988.7|1990.7|1988.7|1990.7|1988.7|0
1639172700000|2021-12-10 21:45:00|1990.4|1988.4|1989.8|1987.8|1990.4|1988.4|1989.5|1987.5|0
1639173000000|2021-12-10 21:50:00|1990|1988|1989.8|1987.8|1990|1988|1989.7|1987.7|0
1639173300000|2021-12-10 21:55:00|1989.9|1987.9|1989.7|1987.7|1990.1|1988.1|1989.3|1987.3|0
1639350000000|2021-12-12 23:00:00|1989.6|1987.6|1991|1989|1991|1989|1988.9|1986.9|0
1639350300000|2021-12-12 23:05:00|1990.9|1988.9|1991.6|1989.6|1992.3|1990.3|1990.9|1988.9|0
1639350600000|2021-12-12 23:10:00|1991.7|1989.7|1989.3|1987.3|1991.7|1989.7|1989.2|1987.2|0
1639350900000|2021-12-12 23:15:00|1989.1|1987.1|1989.4|1987.4|1990|1988|1989.1|1987.1|0
1639351200000|2021-12-12 23:20:00|1989.7|1987.7|1991.4|1989.4|1991.6|1989.6|1989.2|1987.2|0
1639351500000|2021-12-12 23:25:00|1991.6|1989.6|1991|1989|1992|1990|1990.7|1988.7|0
1639351800000|2021-12-12 23:30:00|1991.3|1989.3|1989.7|1987.7|1991.9|1989.9|1989.7|1987.7|0
1639352100000|2021-12-12 23:35:00|1990|1988|1989.4|1987.4|1990.7|1988.7|1989.4|1987.4|0
1639352400000|2021-12-12 23:40:00|1989.6|1987.6|1991.4|1989.4|1991.8|1989.8|1989.1|1987.1|0
1639352700000|2021-12-12 23:45:00|1991.7|1989.7|1988.4|1987.2|1991.7|1990.2|1988.4|1987.2|692
1639353000000|2021-12-12 23:50:00|1988.9|1987.7|1991.4|1990.2|1991.4|1990.2|1988.9|1987.7|287
1639353300000|2021-12-12 23:55:00|1990.9|1989.7|1992.4|1991.2|1992.6|1991.4|1989.9|1988.7|417
1639353600000|2021-12-13 00:00:00|1992.2|1991.4|1992.2|1991.4|1994.2|1993.4|1991.2|1990.4|936
1639353900000|2021-12-13 00:05:00|1992.7|1991.9|1990.2|1989.4|1993.7|1992.9|1990.2|1989.4|497
1639354200000|2021-12-13 00:10:00|1990.7|1989.9|1990.2|1989.4|1992.7|1991.9|1989.7|1988.9|478
1639354500000|2021-12-13 00:15:00|1989.7|1988.9|1987.7|1986.9|1989.9|1989.1|1986.7|1985.9|426
1639354800000|2021-12-13 00:20:00|1987.2|1986.4|1985.4|1984.6|1988.2|1987.4|1985.2|1984.4|499
1639355100000|2021-12-13 00:25:00|1985.2|1984.4|1985.7|1984.9|1986.7|1985.9|1984.2|1983.4|485
1639355400000|2021-12-13 00:30:00|1985.4|1984.6|1984.7|1983.9|1986.2|1985.4|1984.2|1983.4|245
1639355700000|2021-12-13 00:35:00|1984.4|1983.6|1986.7|1985.9|1986.7|1985.9|1983.7|1982.9|260
1639356000000|2021-12-13 00:40:00|1986.2|1985.4|1986.7|1985.9|1987.2|1986.4|1985.7|1984.9|256
1639356300000|2021-12-13 00:45:00|1986.4|1985.6|1987.7|1986.9|1988.7|1987.9|1986.2|1985.4|322
1639356600000|2021-12-13 00:50:00|1987.4|1986.6|1987.7|1986.9|1987.7|1986.9|1987.2|1986.4|283
1639356900000|2021-12-13 00:55:00|1988.2|1987.4|1989.2|1988.4|1989.7|1988.9|1987.2|1986.4|467
1639357200000|2021-12-13 01:00:00|1988.7|1987.9|1990.2|1989.4|1990.7|1989.9|1988.7|1987.9|503
1639357500000|2021-12-13 01:05:00|1989.9|1989.1|1990.2|1989.4|1991.7|1990.9|1989.7|1988.9|464
1639357800000|2021-12-13 01:10:00|1990.7|1989.9|1990.7|1989.9|1991.2|1990.4|1990.2|1989.4|183
1639358100000|2021-12-13 01:15:00|1990.2|1989.4|1990.2|1989.4|1991.2|1990.4|1989.7|1988.9|293
1639358400000|2021-12-13 01:20:00|1990.7|1989.9|1989.2|1988.4|1990.7|1989.9|1989.2|1988.4|319
1639358700000|2021-12-13 01:25:00|1988.7|1987.9|1988.2|1987.4|1989.2|1988.4|1987.7|1986.9|194
1639359000000|2021-12-13 01:30:00|1987.9|1987.1|1986.7|1985.9|1988.7|1987.9|1986.4|1985.6|291
1639359300000|2021-12-13 01:35:00|1986.2|1985.4|1987.2|1986.4|1987.7|1986.9|1986.2|1985.4|165
1639359600000|2021-12-13 01:40:00|1987.4|1986.6|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|130
1639359900000|2021-12-13 01:45:00|1986.2|1985.4|1985.2|1984.4|1987.2|1986.4|1985.2|1984.4|180
1639360200000|2021-12-13 01:50:00|1985.7|1984.9|1985.7|1984.9|1986.2|1985.4|1985.2|1984.4|198
1639360500000|2021-12-13 01:55:00|1986.2|1985.4|1985.2|1984.4|1986.2|1985.4|1985.2|1984.4|140
1639360800000|2021-12-13 02:00:00|1984.9|1984.1|1984.2|1983.4|1985.2|1984.4|1983.7|1982.9|520
1639361100000|2021-12-13 02:05:00|1984.4|1983.6|1982.7|1981.9|1984.9|1984.1|1982.7|1981.9|351
1639361400000|2021-12-13 02:10:00|1983.2|1982.4|1984.2|1983.4|1984.2|1983.4|1982.7|1981.9|184
1639361700000|2021-12-13 02:15:00|1984.7|1983.9|1983.4|1982.6|1984.9|1984.1|1983.2|1982.4|155
1639362000000|2021-12-13 02:20:00|1983.7|1982.9|1982.7|1981.9|1983.7|1982.9|1982.7|1981.9|120
1639362300000|2021-12-13 02:25:00|1982.4|1981.6|1983.7|1982.9|1983.7|1982.9|1982.2|1981.4|390
1639362600000|2021-12-13 02:30:00|1984.2|1983.4|1984.7|1983.9|1984.9|1984.1|1983.2|1982.4|146
1639362900000|2021-12-13 02:35:00|1985.2|1984.4|1984.7|1983.9|1986.2|1985.4|1984.7|1983.9|160
1639363200000|2021-12-13 02:40:00|1985.2|1984.4|1985.7|1984.9|1985.7|1984.9|1985.2|1984.4|97
1639363500000|2021-12-13 02:45:00|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|1984.9|1984.1|45
1639363800000|2021-12-13 02:50:00|1985.7|1984.9|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|42
1639364100000|2021-12-13 02:55:00|1985.7|1984.9|1985.7|1984.9|1986.2|1985.4|1985.7|1984.9|28
1639364400000|2021-12-13 03:00:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|66
1639364700000|2021-12-13 03:05:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|66
1639365000000|2021-12-13 03:10:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1984.2|1983.4|71
1639365300000|2021-12-13 03:15:00|1985.7|1984.9|1986.9|1986.1|1987.2|1986.4|1985.7|1984.9|81
1639365600000|2021-12-13 03:20:00|1986.7|1985.9|1985.7|1984.9|1986.7|1985.9|1985.7|1984.9|166
1639365900000|2021-12-13 03:25:00|1986.2|1985.4|1984.2|1983.4|1986.2|1985.4|1984.2|1983.4|311
1639366200000|2021-12-13 03:30:00|1984.7|1983.9|1983.7|1982.9|1985.7|1984.9|1983.7|1982.9|509
1639366500000|2021-12-13 03:35:00|1983.2|1982.4|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|277
1639366800000|2021-12-13 03:40:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1981.4|1980.6|239
1639367100000|2021-12-13 03:45:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1981.7|1980.9|197
1639367400000|2021-12-13 03:50:00|1981.9|1981.1|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|209
1639367700000|2021-12-13 03:55:00|1982.4|1981.6|1983.2|1982.4|1983.2|1982.4|1982.2|1981.4|152
1639368000000|2021-12-13 04:00:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|265
1639368300000|2021-12-13 04:05:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|155
1639368600000|2021-12-13 04:10:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1983.2|1982.4|353
1639368900000|2021-12-13 04:15:00|1984.2|1983.4|1983.2|1982.4|1984.2|1983.4|1982.7|1981.9|182
1639369200000|2021-12-13 04:20:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|65
1639369500000|2021-12-13 04:25:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|181
1639369800000|2021-12-13 04:30:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|245
1639370100000|2021-12-13 04:35:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|583
1639370400000|2021-12-13 04:40:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.4|1982.6|184
1639370700000|2021-12-13 04:45:00|1983.9|1983.1|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|110
1639371000000|2021-12-13 04:50:00|1984.4|1983.6|1983.7|1982.9|1984.4|1983.6|1983.7|1982.9|296
1639371300000|2021-12-13 04:55:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|230
1639371600000|2021-12-13 05:00:00|1983.7|1982.9|1983.7|1982.9|1984.7|1983.9|1983.7|1982.9|420
1639371900000|2021-12-13 05:05:00|1983.9|1983.1|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|411
1639372200000|2021-12-13 05:10:00|1983.7|1982.9|1981.7|1980.9|1983.7|1982.9|1981.7|1980.9|698
1639372500000|2021-12-13 05:15:00|1981.2|1980.4|1980.7|1979.9|1981.7|1980.9|1980.7|1979.9|662
1639372800000|2021-12-13 05:20:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|189
1639373100000|2021-12-13 05:25:00|1980.2|1979.4|1978.2|1977.4|1980.7|1979.9|1978.2|1977.4|886
1639373400000|2021-12-13 05:30:00|1977.7|1976.9|1979.2|1978.4|1979.2|1978.4|1976.7|1975.9|809
1639373700000|2021-12-13 05:35:00|1979.7|1978.9|1980.2|1979.4|1980.2|1979.4|1979.2|1978.4|431
1639374000000|2021-12-13 05:40:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|435
1639374300000|2021-12-13 05:45:00|1981.7|1980.9|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|634
1639374600000|2021-12-13 05:50:00|1983.2|1982.4|1985.2|1984.4|1985.7|1984.9|1983.2|1982.4|2109
1639374900000|2021-12-13 05:55:00|1984.7|1983.9|1980.2|1979.4|1985.2|1984.4|1980.2|1979.4|3887
1639375200000|2021-12-13 06:00:00|1978.7|1977.9|1980.2|1979.4|1981.7|1980.9|1977.2|1976.4|5806
1639375500000|2021-12-13 06:05:00|1979.9|1979.1|1981.7|1980.9|1981.7|1980.9|1979.7|1978.9|748
1639375800000|2021-12-13 06:10:00|1982.1|1980.1|1983.1|1981.1|1983.4|1981.4|1981.6|1979.6|3
1639376100000|2021-12-13 06:15:00|1982.9|1980.9|1984|1982|1984.3|1982.3|1982.9|1980.9|235
1639376400000|2021-12-13 06:20:00|1983.8|1981.8|1983.3|1981.3|1984|1982|1983|1981|0
1639376700000|2021-12-13 06:25:00|1983.4|1981.4|1982.6|1980.6|1983.4|1981.4|1982.3|1980.3|0
1639377000000|2021-12-13 06:30:00|1982.9|1980.9|1983.2|1981.2|1983.2|1981.2|1982.9|1980.9|0
1639377300000|2021-12-13 06:35:00|1983.8|1981.8|1984|1982|1984.1|1982.1|1983.3|1981.3|0
1639377600000|2021-12-13 06:40:00|1983.8|1981.8|1983.6|1981.6|1984.1|1982.1|1983.3|1981.3|0
1639377900000|2021-12-13 06:45:00|1983.9|1981.9|1983.6|1981.6|1983.9|1981.9|1983.5|1981.5|0
1639378200000|2021-12-13 06:50:00|1983.5|1981.5|1983.5|1981.5|1983.7|1981.7|1983.3|1981.3|0
1639378500000|2021-12-13 06:55:00|1983.3|1981.3|1982.9|1980.9|1983.5|1981.5|1982.9|1980.9|0
1639378800000|2021-12-13 07:00:00|1983.2|1981.2|1982.7|1980.7|1983.8|1981.8|1981.8|1979.8|0
1639379100000|2021-12-13 07:05:00|1982.6|1980.6|1982|1980|1982.8|1980.8|1981.7|1979.7|0
1639379400000|2021-12-13 07:10:00|1981.8|1979.8|1980.3|1978.3|1981.9|1979.9|1980.1|1978.1|0
1639379700000|2021-12-13 07:15:00|1980.4|1978.4|1981|1979|1981.4|1979.4|1980.4|1978.4|0
1639380000000|2021-12-13 07:20:00|1980.7|1978.7|1980.1|1978.1|1981.2|1979.2|1980.1|1978.1|0
1639380300000|2021-12-13 07:25:00|1980.2|1978.2|1980.1|1978.1|1980.4|1978.4|1979.5|1977.5|0
1639380600000|2021-12-13 07:30:00|1977.6|1976.4|1979.9|1978.7|1980.9|1979.7|1977.6|1976.4|284
1639380900000|2021-12-13 07:35:00|1979.4|1978.2|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|116
1639381200000|2021-12-13 07:40:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|31
1639381500000|2021-12-13 07:45:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|29
1639381800000|2021-12-13 07:50:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|33
1639382100000|2021-12-13 07:55:00|1979.6|1978.4|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|22
1639382400000|2021-12-13 08:00:00|1980.1|1978.9|1979.4|1978.2|1980.4|1979.2|1978.4|1977.2|87
1639382700000|2021-12-13 08:05:00|1979.9|1978.7|1978.4|1977.2|1979.9|1978.7|1978.4|1977.2|100
1639383000000|2021-12-13 08:10:00|1978.9|1977.7|1980.4|1979.2|1980.4|1979.2|1978.4|1977.2|89
1639383300000|2021-12-13 08:15:00|1980.1|1978.9|1981.1|1979.9|1981.4|1980.2|1979.9|1978.7|107
1639383600000|2021-12-13 08:20:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.6|1979.4|81
1639383900000|2021-12-13 08:25:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|41
1639384200000|2021-12-13 08:30:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1979.9|1978.7|71
1639384500000|2021-12-13 08:35:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.6|1979.4|45
1639384800000|2021-12-13 08:40:00|1980.9|1979.7|1981.4|1980.2|1981.6|1980.4|1980.9|1979.7|43
1639385100000|2021-12-13 08:45:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|29
1639385400000|2021-12-13 08:50:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|67
1639385700000|2021-12-13 08:55:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|102
1639386000000|2021-12-13 09:00:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|48
1639386300000|2021-12-13 09:05:00|1982.6|1981.4|1981.9|1980.7|1982.6|1981.4|1981.9|1980.7|29
1639386600000|2021-12-13 09:10:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|36
1639386900000|2021-12-13 09:15:00|1984.4|1983.2|1985.4|1984.2|1985.9|1984.7|1983.9|1982.7|451
1639387200000|2021-12-13 09:20:00|1985.6|1984.4|1985.4|1984.2|1985.6|1984.4|1984.4|1983.2|88
1639387500000|2021-12-13 09:25:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|53
1639387800000|2021-12-13 09:30:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|55
1639388100000|2021-12-13 09:35:00|1984.4|1983.2|1984.9|1983.7|1985.1|1983.9|1984.4|1983.2|42
1639388400000|2021-12-13 09:40:00|1984.6|1983.4|1983.9|1982.7|1985.1|1983.9|1983.9|1982.7|66
1639388700000|2021-12-13 09:45:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|32
1639389000000|2021-12-13 09:50:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|76
1639389300000|2021-12-13 09:55:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|70
1639389600000|2021-12-13 10:00:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|35
1639389900000|2021-12-13 10:05:00|1984.1|1982.9|1983.4|1982.2|1984.1|1982.9|1982.9|1981.7|24
1639390200000|2021-12-13 10:10:00|1982.9|1981.7|1982.4|1981.2|1983.4|1982.2|1982.4|1981.2|47
1639390500000|2021-12-13 10:15:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|47
1639390800000|2021-12-13 10:20:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|49
1639391100000|2021-12-13 10:25:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|54
1639391400000|2021-12-13 10:30:00|1983.1|1981.9|1982.4|1981.2|1983.1|1981.9|1982.4|1981.2|27
1639391700000|2021-12-13 10:35:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|40
1639392000000|2021-12-13 10:40:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|68
1639392300000|2021-12-13 10:45:00|1984.1|1982.9|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|59
1639392600000|2021-12-13 10:50:00|1983.4|1982.2|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|26
1639392900000|2021-12-13 10:55:00|1983.4|1982.2|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|9
1639393200000|2021-12-13 11:00:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|15
1639393500000|2021-12-13 11:05:00|||||||||8
1639393800000|2021-12-13 11:10:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|98
1639394100000|2021-12-13 11:15:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|28
1639394400000|2021-12-13 11:20:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|59
1639394700000|2021-12-13 11:25:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|22
1639395000000|2021-12-13 11:30:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|18
1639395300000|2021-12-13 11:35:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|149
1639395600000|2021-12-13 11:40:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|59
1639395900000|2021-12-13 11:45:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.6|1981.4|26
1639396200000|2021-12-13 11:50:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|24
1639396500000|2021-12-13 11:55:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|71
1639396800000|2021-12-13 12:00:00|1982.9|1981.7|1981.4|1980.2|1982.9|1981.7|1980.9|1979.7|129
1639397100000|2021-12-13 12:05:00|1981.9|1980.7|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|43
1639397400000|2021-12-13 12:10:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|45
1639397700000|2021-12-13 12:15:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|43
1639398000000|2021-12-13 12:20:00|1981.9|1980.7|1982.4|1981.2|1982.9|1981.7|1981.6|1980.4|26
1639398300000|2021-12-13 12:25:00|1982.9|1981.7|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|36
1639398600000|2021-12-13 12:30:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|35
1639398900000|2021-12-13 12:35:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|36
1639399200000|2021-12-13 12:40:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|42
1639399500000|2021-12-13 12:45:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|19
1639399800000|2021-12-13 12:50:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|22
1639400100000|2021-12-13 12:55:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|31
1639400400000|2021-12-13 13:00:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|78
1639400700000|2021-12-13 13:05:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|17
1639401000000|2021-12-13 13:10:00|||||||||3
1639401300000|2021-12-13 13:15:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|100
1639401600000|2021-12-13 13:20:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|18
1639401900000|2021-12-13 13:25:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|34
1639402200000|2021-12-13 13:30:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|20
1639402500000|2021-12-13 13:35:00|||||||||3
1639402800000|2021-12-13 13:40:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|50
1639403100000|2021-12-13 13:45:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|49
1639403400000|2021-12-13 13:50:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|84
1639403700000|2021-12-13 13:55:00|||||||||1
1639404000000|2021-12-13 14:00:00|1979.9|1978.7|1978.9|1977.7|1980.4|1979.2|1978.9|1977.7|52
1639404300000|2021-12-13 14:05:00|1979.1|1977.9|1978.9|1977.7|1979.1|1977.9|1978.9|1977.7|33
1639404600000|2021-12-13 14:10:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|89
1639404900000|2021-12-13 14:15:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|59
1639405200000|2021-12-13 14:20:00|1977.9|1976.7|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|141
1639405500000|2021-12-13 14:25:00|1976.6|1975.4|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|181
1639405800000|2021-12-13 14:30:00|1976.4|1975.2|1976.9|1975.7|1977.9|1976.7|1975.9|1974.7|318
1639406100000|2021-12-13 14:35:00|1976.4|1975.2|1976.4|1975.2|1978.4|1977.2|1975.9|1974.7|309
1639406400000|2021-12-13 14:40:00|1975.9|1974.7|1975.9|1974.7|1977.9|1976.7|1975.9|1974.7|278
1639406700000|2021-12-13 14:45:00|1975.4|1974.2|1975.4|1974.2|1976.9|1975.7|1974.4|1973.2|317
1639407000000|2021-12-13 14:50:00|1974.9|1973.7|1974.9|1973.7|1975.9|1974.7|1973.9|1972.7|254
1639407300000|2021-12-13 14:55:00|1975.4|1974.2|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|232
1639407600000|2021-12-13 15:00:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1973.4|1972.2|195
1639407900000|2021-12-13 15:05:00|1974.1|1972.9|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|168
1639408200000|2021-12-13 15:10:00|1974.4|1973.2|1975.4|1974.2|1975.9|1974.7|1973.9|1972.7|141
1639408500000|2021-12-13 15:15:00|1975.9|1974.7|1974.4|1973.2|1975.9|1974.7|1973.9|1972.7|143
1639408800000|2021-12-13 15:20:00|1974.9|1973.7|1970.9|1969.7|1974.9|1973.7|1970.4|1969.2|244
1639409100000|2021-12-13 15:25:00|1971.1|1969.9|1969.9|1968.7|1971.4|1970.2|1967.4|1966.2|321
1639409400000|2021-12-13 15:30:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1968.4|1967.2|130
1639409700000|2021-12-13 15:35:00|1970.4|1969.2|1970.6|1969.4|1971.4|1970.2|1969.9|1968.7|146
1639410000000|2021-12-13 15:40:00|1970.9|1969.7|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|83
1639410300000|2021-12-13 15:45:00|1971.4|1970.2|1971.9|1970.7|1972.4|1971.2|1971.1|1969.9|99
1639410600000|2021-12-13 15:50:00|1972.4|1971.2|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|90
1639410900000|2021-12-13 15:55:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|109
1639411200000|2021-12-13 16:00:00|1971.4|1970.2|1970.9|1969.7|1973.4|1972.2|1970.4|1969.2|310
1639411500000|2021-12-13 16:05:00|1971.1|1969.9|1972.4|1971.2|1973.4|1972.2|1970.9|1969.7|138
1639411800000|2021-12-13 16:10:00|1972.9|1971.7|1970.9|1969.7|1972.9|1971.7|1969.9|1968.7|555
1639412100000|2021-12-13 16:15:00|1971.4|1970.2|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|165
1639412400000|2021-12-13 16:20:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|269
1639412700000|2021-12-13 16:25:00|1970.6|1969.4|1969.9|1968.7|1971.4|1970.2|1968.9|1967.7|234
1639413000000|2021-12-13 16:30:00|1970.4|1969.2|1971.9|1970.7|1972.6|1971.4|1969.9|1968.7|270
1639413300000|2021-12-13 16:35:00|1972.1|1970.9|1972.6|1971.4|1973.4|1972.2|1972.1|1970.9|184
1639413600000|2021-12-13 16:40:00|1972.9|1971.7|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|73
1639413900000|2021-12-13 16:45:00|1973.1|1971.9|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|52
1639414200000|2021-12-13 16:50:00|1972.9|1971.7|1970.9|1969.7|1972.9|1971.7|1970.4|1969.2|74
1639414500000|2021-12-13 16:55:00|1970.6|1969.4|1972.4|1971.2|1972.4|1971.2|1970.4|1969.2|73
1639414800000|2021-12-13 17:00:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|58
1639415100000|2021-12-13 17:05:00|1971.4|1970.2|1973.4|1972.2|1973.4|1972.2|1971.4|1970.2|73
1639415400000|2021-12-13 17:10:00|1972.9|1971.7|1973.9|1972.7|1974.4|1973.2|1972.9|1971.7|92
1639415700000|2021-12-13 17:15:00|1974.1|1972.9|1972.9|1971.7|1974.9|1973.7|1972.9|1971.7|73
1639416000000|2021-12-13 17:20:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|41
1639416300000|2021-12-13 17:25:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|56
1639416600000|2021-12-13 17:30:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|42
1639416900000|2021-12-13 17:35:00|1974.9|1973.7|1974.4|1973.2|1975.4|1974.2|1973.9|1972.7|51
1639417200000|2021-12-13 17:40:00|1974.1|1972.9|1974.4|1973.2|1974.6|1973.4|1973.9|1972.7|18
1639417500000|2021-12-13 17:45:00|1974.1|1972.9|1972.4|1971.2|1974.4|1973.2|1972.4|1971.2|27
1639417800000|2021-12-13 17:50:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|22
1639418100000|2021-12-13 17:55:00|1971.9|1970.7|1973.1|1971.9|1973.4|1972.2|1971.9|1970.7|28
1639418400000|2021-12-13 18:00:00|1972.9|1971.7|1973.4|1972.2|1974.4|1973.2|1972.9|1971.7|50
1639418700000|2021-12-13 18:05:00|1973.1|1971.9|1973.1|1971.9|1973.6|1972.4|1972.9|1971.7|17
1639419000000|2021-12-13 18:10:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|17
1639419300000|2021-12-13 18:15:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|24
1639419600000|2021-12-13 18:20:00|1972.9|1971.7|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|24
1639419900000|2021-12-13 18:25:00|1971.9|1970.7|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|11
1639420200000|2021-12-13 18:30:00|1972.6|1971.4|1972.4|1971.2|1972.6|1971.4|1971.9|1970.7|72
1639420500000|2021-12-13 18:35:00|1972.6|1971.4|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|27
1639420800000|2021-12-13 18:40:00|1972.4|1971.2|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|37
1639421100000|2021-12-13 18:45:00|1973.1|1971.9|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|35
1639421400000|2021-12-13 18:50:00|1973.9|1972.7|1973.9|1972.7|1974.1|1972.9|1973.4|1972.2|25
1639421700000|2021-12-13 18:55:00|1973.4|1972.2|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|22
1639422000000|2021-12-13 19:00:00|1974.1|1972.9|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|15
1639422300000|2021-12-13 19:05:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|20
1639422600000|2021-12-13 19:10:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.6|1972.4|14
1639422900000|2021-12-13 19:15:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|12
1639423200000|2021-12-13 19:20:00|1973.9|1972.7|1975.9|1974.7|1975.9|1974.7|1973.9|1972.7|71
1639423500000|2021-12-13 19:25:00|1975.6|1974.4|1974.9|1973.7|1975.9|1974.7|1974.4|1973.2|53
1639423800000|2021-12-13 19:30:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|31
1639424100000|2021-12-13 19:35:00|1974.6|1973.4|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|27
1639424400000|2021-12-13 19:40:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|28
1639424700000|2021-12-13 19:45:00|1974.4|1973.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|27
1639425000000|2021-12-13 19:50:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|37
1639425300000|2021-12-13 19:55:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|37
1639425600000|2021-12-13 20:00:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|30
1639425900000|2021-12-13 20:05:00|1975.6|1974.4|1974.4|1973.2|1975.6|1974.4|1973.9|1972.7|33
1639426200000|2021-12-13 20:10:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|16
1639426500000|2021-12-13 20:15:00|1975.4|1974.2|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|45
1639426800000|2021-12-13 20:20:00|1974.5|1972.5|1974.3|1972.3|1974.8|1972.8|1973.6|1971.6|31
1639427100000|2021-12-13 20:25:00|1974.4|1972.4|1973.6|1971.6|1974.9|1972.9|1973.6|1971.6|61
1639427400000|2021-12-13 20:30:00|1973.7|1971.7|1974.4|1972.4|1974.7|1972.7|1973.3|1971.3|19
1639427700000|2021-12-13 20:35:00|1974.3|1972.3|1974.4|1972.4|1975.7|1973.7|1974.3|1972.3|29
1639428000000|2021-12-13 20:40:00|1974.2|1972.2|1973.7|1971.7|1974.6|1972.6|1973.6|1971.6|126
1639428300000|2021-12-13 20:45:00|1973.8|1971.8|1972.6|1970.6|1974.4|1972.4|1972.4|1970.4|88
1639428600000|2021-12-13 20:50:00|1972.7|1970.7|1971.3|1969.3|1972.7|1970.7|1969|1967|498
1639428900000|2021-12-13 20:55:00|1971.5|1969.5|1971.2|1969.2|1972.8|1970.8|1970.8|1968.8|0
1639429200000|2021-12-13 21:00:00|1971.1|1969.1|1970.8|1968.8|1971.7|1969.7|1969.5|1967.5|24
1639429500000|2021-12-13 21:05:00|1970.9|1968.9|1971.9|1969.9|1971.9|1969.9|1970.8|1968.8|0
1639429800000|2021-12-13 21:10:00|1971.8|1969.8|1972.7|1970.7|1972.7|1970.7|1971.6|1969.6|0
1639430100000|2021-12-13 21:15:00|1972.6|1970.6|1972.4|1970.4|1972.6|1970.6|1971.9|1969.9|0
1639430400000|2021-12-13 21:20:00|1972.3|1970.3|1971.9|1969.9|1972.4|1970.4|1971.9|1969.9|0
1639430700000|2021-12-13 21:25:00|1971.8|1969.8|1971.9|1969.9|1972.1|1970.1|1971.8|1969.8|0
1639431000000|2021-12-13 21:30:00|1972.1|1970.1|1971.9|1969.9|1972.1|1970.1|1971.9|1969.9|0
1639431300000|2021-12-13 21:35:00|1972.1|1970.1|1972|1970|1972.1|1970.1|1972|1970|0
1639431600000|2021-12-13 21:40:00|1972.1|1970.1|1972.1|1970.1|1972.2|1970.2|1972.1|1970.1|0
1639431900000|2021-12-13 21:45:00|1972.2|1970.2|1973.7|1971.7|1974|1972|1972.2|1970.2|0
1639432200000|2021-12-13 21:50:00|1973.6|1971.6|1973.4|1971.4|1973.7|1971.7|1973.3|1971.3|0
1639432500000|2021-12-13 21:55:00|1973.3|1971.3|1973.6|1971.6|1973.6|1971.6|1973.2|1971.2|0
1639433100000|2021-12-13 22:05:00|1973.5|1971.5|1973.4|1971.4|1973.5|1971.5|1973.4|1971.4|0
1639433400000|2021-12-13 22:10:00|1973.5|1971.5|1973.6|1971.6|1973.6|1971.6|1973.4|1971.4|0
1639433700000|2021-12-13 22:15:00|1973.5|1971.5|1973.5|1971.5|1973.5|1971.5|1973.5|1971.5|0
1639434300000|2021-12-13 22:25:00|1973.6|1971.6|1973.5|1971.5|1973.6|1971.6|1973.5|1971.5|0
1639434600000|2021-12-13 22:30:00|1973.4|1971.4|1973.5|1971.5|1973.5|1971.5|1973.4|1971.4|0
1639434900000|2021-12-13 22:35:00|1973.4|1971.4|1973.2|1971.2|1973.5|1971.5|1973.2|1971.2|0
1639435200000|2021-12-13 22:40:00|1973.1|1971.1|1973.3|1971.3|1973.3|1971.3|1973.1|1971.1|0
1639435500000|2021-12-13 22:45:00|1973.4|1971.4|1973.4|1971.4|1973.4|1971.4|1973.2|1971.2|0
1639435800000|2021-12-13 22:50:00|1973.3|1971.3|1973.3|1971.3|1973.3|1971.3|1973.3|1971.3|0
1639436100000|2021-12-13 22:55:00|1973.4|1971.4|1973.3|1971.3|1973.4|1971.4|1973.3|1971.3|0
1639436400000|2021-12-13 23:00:00|1973.5|1971.5|1973.9|1971.9|1974.1|1972.1|1973.4|1971.4|0
1639436700000|2021-12-13 23:05:00|1974|1972|1973.7|1971.7|1974|1972|1973.5|1971.5|0
1639437000000|2021-12-13 23:10:00|1973.5|1971.5|1973.7|1971.7|1973.9|1971.9|1973.2|1971.2|0
1639437300000|2021-12-13 23:15:00|1973.9|1971.9|1974|1972|1974|1972|1973.5|1971.5|0
1639437600000|2021-12-13 23:20:00|1973.9|1971.9|1973.7|1971.7|1974|1972|1973.4|1971.4|0
1639437900000|2021-12-13 23:25:00|1973.8|1971.8|1973.1|1971.1|1974.1|1972.1|1973.1|1971.1|0
1639438200000|2021-12-13 23:30:00|1973.2|1971.2|1973.7|1971.7|1974.3|1972.3|1972.9|1970.9|0
1639438500000|2021-12-13 23:35:00|1974|1972|1974.3|1972.3|1975.5|1973.5|1974|1972|0
1639438800000|2021-12-13 23:40:00|1974|1972|1974.5|1972.5|1975.5|1973.5|1973.9|1971.9|0
1639439100000|2021-12-13 23:45:00|1974.6|1972.6|1974.9|1973.7|1976.4|1975.2|1974.4|1972.4|838
1639439400000|2021-12-13 23:50:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1973.9|1972.7|379
1639439700000|2021-12-13 23:55:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|424
1639440000000|2021-12-14 00:00:00|1975.2|1974.4|1982.2|1981.4|1982.7|1981.9|1975.2|1974.4|1377
1639440300000|2021-12-14 00:05:00|1982.4|1981.6|1981.7|1980.9|1982.7|1981.9|1980.2|1979.4|875
1639440600000|2021-12-14 00:10:00|1981.2|1980.4|1983.7|1982.9|1984.7|1983.9|1981.2|1980.4|886
1639440900000|2021-12-14 00:15:00|1983.9|1983.1|1981.2|1980.4|1984.2|1983.4|1981.2|1980.4|669
1639441200000|2021-12-14 00:20:00|1981.4|1980.6|1983.2|1982.4|1983.7|1982.9|1980.2|1979.4|520
1639441500000|2021-12-14 00:25:00|1982.7|1981.9|1981.2|1980.4|1983.2|1982.4|1980.7|1979.9|486
1639441800000|2021-12-14 00:30:00|1980.7|1979.9|1980.9|1980.1|1982.7|1981.9|1979.7|1978.9|545
1639442100000|2021-12-14 00:35:00|1980.7|1979.9|1976.7|1975.9|1981.2|1980.4|1976.7|1975.9|501
1639442400000|2021-12-14 00:40:00|1976.2|1975.4|1977.2|1976.4|1977.7|1976.9|1975.7|1974.9|397
1639442700000|2021-12-14 00:45:00|1977.7|1976.9|1979.7|1978.9|1979.7|1978.9|1976.7|1975.9|293
1639443000000|2021-12-14 00:50:00|1979.4|1978.6|1979.2|1978.4|1979.7|1978.9|1978.7|1977.9|197
1639443300000|2021-12-14 00:55:00|1978.7|1977.9|1978.7|1977.9|1979.2|1978.4|1976.7|1975.9|514
1639443600000|2021-12-14 01:00:00|1979.2|1978.4|1978.2|1977.4|1979.7|1978.9|1977.7|1976.9|204
1639443900000|2021-12-14 01:05:00|1978.7|1977.9|1978.7|1977.9|1980.2|1979.4|1978.2|1977.4|184
1639444200000|2021-12-14 01:10:00|1979.2|1978.4|1978.7|1977.9|1979.7|1978.9|1978.2|1977.4|174
1639444500000|2021-12-14 01:15:00|1978.9|1978.1|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|168
1639444800000|2021-12-14 01:20:00|1978.7|1977.9|1978.7|1977.9|1980.2|1979.4|1978.7|1977.9|399
1639445100000|2021-12-14 01:25:00|1979.2|1978.4|1978.7|1977.9|1979.2|1978.4|1978.7|1977.9|121
1639445400000|2021-12-14 01:30:00|1979.2|1978.4|1984.7|1983.9|1986.2|1985.4|1977.7|1976.9|1795
1639445700000|2021-12-14 01:35:00|1985.2|1984.4|1982.7|1981.9|1986.2|1985.4|1982.2|1981.4|562
1639446000000|2021-12-14 01:40:00|1982.2|1981.4|1980.2|1979.4|1982.7|1981.9|1979.7|1978.9|379
1639446300000|2021-12-14 01:45:00|1980.7|1979.9|1979.7|1978.9|1981.2|1980.4|1979.2|1978.4|217
1639446600000|2021-12-14 01:50:00|1980.2|1979.4|1979.2|1978.4|1980.2|1979.4|1978.2|1977.4|340
1639446900000|2021-12-14 01:55:00|1978.7|1977.9|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|141
1639447200000|2021-12-14 02:00:00|1979.2|1978.4|1979.2|1978.4|1980.2|1979.4|1978.7|1977.9|267
1639447500000|2021-12-14 02:05:00|1978.7|1977.9|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|163
1639447800000|2021-12-14 02:10:00|1978.7|1977.9|1979.7|1978.9|1979.7|1978.9|1978.2|1977.4|279
1639448100000|2021-12-14 02:15:00|1980.2|1979.4|1978.2|1977.4|1980.2|1979.4|1978.2|1977.4|144
1639448400000|2021-12-14 02:20:00|1978.7|1977.9|1979.2|1978.4|1979.2|1978.4|1978.2|1977.4|165
1639448700000|2021-12-14 02:25:00|1978.9|1978.1|1978.2|1977.4|1979.7|1978.9|1978.2|1977.4|151
1639449000000|2021-12-14 02:30:00|1977.7|1976.9|1977.7|1976.9|1978.2|1977.4|1976.9|1976.1|96
1639449300000|2021-12-14 02:35:00|1978.2|1977.4|1976.7|1975.9|1978.2|1977.4|1976.2|1975.4|115
1639449600000|2021-12-14 02:40:00|1977.2|1976.4|1977.2|1976.4|1977.7|1976.9|1977.2|1976.4|40
1639449900000|2021-12-14 02:45:00|1976.7|1975.9|1976.2|1975.4|1977.2|1976.4|1975.7|1974.9|151
1639450200000|2021-12-14 02:50:00|1975.9|1975.1|1975.7|1974.9|1976.2|1975.4|1975.2|1974.4|107
1639450500000|2021-12-14 02:55:00|1975.2|1974.4|1975.7|1974.9|1976.2|1975.4|1975.2|1974.4|100
1639450800000|2021-12-14 03:00:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|51
1639451100000|2021-12-14 03:05:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|97
1639451400000|2021-12-14 03:10:00|1975.7|1974.9|1976.7|1975.9|1976.7|1975.9|1975.2|1974.4|126
1639451700000|2021-12-14 03:15:00|1977.2|1976.4|1976.7|1975.9|1977.2|1976.4|1976.2|1975.4|85
1639452000000|2021-12-14 03:20:00|1977.2|1976.4|1976.7|1975.9|1977.2|1976.4|1976.2|1975.4|108
1639452300000|2021-12-14 03:25:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|114
1639452600000|2021-12-14 03:30:00|1976.2|1975.4|1973.7|1972.9|1976.2|1975.4|1973.7|1972.9|808
1639452900000|2021-12-14 03:35:00|1973.2|1972.4|1970.2|1969.4|1973.2|1972.4|1966.2|1965.4|1691
1639453200000|2021-12-14 03:40:00|1969.7|1968.9|1971.2|1970.4|1971.2|1970.4|1968.7|1967.9|408
1639453500000|2021-12-14 03:45:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1970.7|1969.9|336
1639453800000|2021-12-14 03:50:00|1972.2|1971.4|1972.2|1971.4|1972.9|1972.1|1971.7|1970.9|364
1639454100000|2021-12-14 03:55:00|1971.9|1971.1|1972.2|1971.4|1973.2|1972.4|1971.7|1970.9|229
1639454400000|2021-12-14 04:00:00|1971.9|1971.1|1971.7|1970.9|1972.7|1971.9|1971.2|1970.4|350
1639454700000|2021-12-14 04:05:00|1972.2|1971.4|1971.7|1970.9|1972.2|1971.4|1970.7|1969.9|473
1639455000000|2021-12-14 04:10:00|1971.2|1970.4|1969.7|1968.9|1971.4|1970.6|1969.7|1968.9|286
1639455300000|2021-12-14 04:15:00|1970.2|1969.4|1972.2|1971.4|1972.7|1971.9|1970.2|1969.4|373
1639455600000|2021-12-14 04:20:00|1972.4|1971.6|1971.2|1970.4|1972.4|1971.6|1970.7|1969.9|176
1639455900000|2021-12-14 04:25:00|1971.7|1970.9|1972.2|1971.4|1972.7|1971.9|1971.2|1970.4|181
1639456200000|2021-12-14 04:30:00|1971.9|1971.1|1971.7|1970.9|1972.2|1971.4|1970.7|1969.9|264
1639456500000|2021-12-14 04:35:00|1971.4|1970.6|1971.7|1970.9|1971.7|1970.9|1970.7|1969.9|433
1639456800000|2021-12-14 04:40:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|240
1639457100000|2021-12-14 04:45:00|1972.4|1971.6|1974.2|1973.4|1974.2|1973.4|1972.2|1971.4|465
1639457400000|2021-12-14 04:50:00|1973.7|1972.9|1973.2|1972.4|1974.2|1973.4|1973.2|1972.4|320
1639457700000|2021-12-14 04:55:00|1973.4|1972.6|1974.2|1973.4|1974.2|1973.4|1973.2|1972.4|134
1639458000000|2021-12-14 05:00:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1972.7|1971.9|190
1639458300000|2021-12-14 05:05:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|125
1639458600000|2021-12-14 05:10:00|1974.2|1973.4|1973.2|1972.4|1974.2|1973.4|1972.7|1971.9|186
1639458900000|2021-12-14 05:15:00|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|239
1639459200000|2021-12-14 05:20:00|1972.2|1971.4|1971.9|1971.1|1972.7|1971.9|1971.7|1970.9|218
1639459500000|2021-12-14 05:25:00|1971.7|1970.9|1973.7|1972.9|1973.7|1972.9|1971.7|1970.9|178
1639459800000|2021-12-14 05:30:00|1973.9|1973.1|1975.2|1974.4|1975.7|1974.9|1973.7|1972.9|463
1639460100000|2021-12-14 05:35:00|1975.7|1974.9|1973.7|1972.9|1976.7|1975.9|1973.7|1972.9|1093
1639460400000|2021-12-14 05:40:00|1973.2|1972.4|1972.7|1971.9|1973.7|1972.9|1972.2|1971.4|585
1639460700000|2021-12-14 05:45:00|1972.2|1971.4|1973.2|1972.4|1973.7|1972.9|1972.2|1971.4|442
1639461000000|2021-12-14 05:50:00|1972.7|1971.9|1972.2|1971.4|1973.7|1972.9|1972.2|1971.4|560
1639461300000|2021-12-14 05:55:00|1972.7|1971.9|1974.7|1973.9|1975.7|1974.9|1972.2|1971.4|3827
1639461600000|2021-12-14 06:00:00|1974.2|1973.4|1973.7|1972.9|1975.7|1974.9|1973.2|1972.4|2512
1639461900000|2021-12-14 06:05:00|1973.4|1972.6|1972.9|1972.1|1973.7|1972.9|1972.2|1971.4|640
1639462200000|2021-12-14 06:10:00|1973.8|1971.8|1973.9|1971.9|1973.9|1971.9|1972.8|1970.8|2
1639462500000|2021-12-14 06:15:00|1974.2|1972.2|1974|1972|1974.6|1972.6|1973.5|1971.5|159
1639462800000|2021-12-14 06:20:00|1974.2|1972.2|1974.4|1972.4|1974.8|1972.8|1973.9|1971.9|0
1639463100000|2021-12-14 06:25:00|1974.5|1972.5|1974.4|1972.4|1975.2|1973.2|1974.4|1972.4|0
1639463400000|2021-12-14 06:30:00|1974.6|1972.6|1975|1973|1975.2|1973.2|1974.5|1972.5|0
1639463700000|2021-12-14 06:35:00|1974.9|1972.9|1975|1973|1975.2|1973.2|1974.6|1972.6|0
1639464000000|2021-12-14 06:40:00|1974.9|1972.9|1975.2|1973.2|1975.2|1973.2|1974.7|1972.7|0
1639464300000|2021-12-14 06:45:00|1975.3|1973.3|1976.1|1974.1|1976.4|1974.4|1975.3|1973.3|0
1639464600000|2021-12-14 06:50:00|1976.6|1974.6|1977.3|1975.3|1977.9|1975.9|1976.6|1974.6|0
1639464900000|2021-12-14 06:55:00|1977.1|1975.1|1976.5|1974.5|1977.1|1975.1|1976.5|1974.5|0
1639465200000|2021-12-14 07:00:00|1976.6|1974.6|1976.7|1974.7|1977.2|1975.2|1976|1974|0
1639465500000|2021-12-14 07:05:00|1976.5|1974.5|1975.6|1973.6|1977|1975|1975.6|1973.6|0
1639465800000|2021-12-14 07:10:00|1975.7|1973.7|1976.7|1974.7|1977|1975|1975.3|1973.3|0
1639466100000|2021-12-14 07:15:00|1977|1975|1978.7|1976.7|1978.9|1976.9|1976.8|1974.8|0
1639466400000|2021-12-14 07:20:00|1978.9|1976.9|1977.7|1975.7|1978.9|1976.9|1977.4|1975.4|0
1639466700000|2021-12-14 07:25:00|1977.5|1975.5|1977.8|1975.8|1978.4|1976.4|1977.4|1975.4|0
1639467000000|2021-12-14 07:30:00|1977.9|1975.9|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|107
1639467300000|2021-12-14 07:35:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|16
1639467600000|2021-12-14 07:40:00|1976.9|1975.7|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|52
1639467900000|2021-12-14 07:45:00|1976.6|1975.4|1977.4|1976.2|1977.4|1976.2|1976.1|1974.9|192
1639468200000|2021-12-14 07:50:00|1977.1|1975.9|1976.6|1975.4|1977.4|1976.2|1976.6|1975.4|127
1639468500000|2021-12-14 07:55:00|1976.9|1975.7|1975.1|1973.9|1976.9|1975.7|1975.1|1973.9|154
1639468800000|2021-12-14 08:00:00|1975.4|1974.2|1978.9|1977.7|1979.4|1978.2|1975.4|1974.2|220
1639469100000|2021-12-14 08:05:00|1979.1|1977.9|1978.4|1977.2|1979.9|1978.7|1978.4|1977.2|148
1639469400000|2021-12-14 08:10:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|102
1639469700000|2021-12-14 08:15:00|1977.4|1976.2|1975.9|1974.7|1977.6|1976.4|1975.6|1974.4|203
1639470000000|2021-12-14 08:20:00|1976.4|1975.2|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|106
1639470300000|2021-12-14 08:25:00|1976.6|1975.4|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|81
1639470600000|2021-12-14 08:30:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|77
1639470900000|2021-12-14 08:35:00|1977.4|1976.2|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|86
1639471200000|2021-12-14 08:40:00|1978.1|1976.9|1978.4|1977.2|1978.6|1977.4|1977.9|1976.7|40
1639471500000|2021-12-14 08:45:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|36
1639471800000|2021-12-14 08:50:00|1978.4|1977.2|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|42
1639472100000|2021-12-14 08:55:00|1977.9|1976.7|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|58
1639472400000|2021-12-14 09:00:00|1976.4|1975.2|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|124
1639472700000|2021-12-14 09:05:00|1976.6|1975.4|1978.9|1977.7|1978.9|1977.7|1976.4|1975.2|63
1639473000000|2021-12-14 09:10:00|1979.1|1977.9|1977.9|1976.7|1979.4|1978.2|1977.6|1976.4|83
1639473300000|2021-12-14 09:15:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|48
1639473600000|2021-12-14 09:20:00|1977.9|1976.7|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|85
1639473900000|2021-12-14 09:25:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|58
1639474200000|2021-12-14 09:30:00|1977.9|1976.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|60
1639474500000|2021-12-14 09:35:00|1976.9|1975.7|1975.4|1974.2|1977.4|1976.2|1974.9|1973.7|166
1639474800000|2021-12-14 09:40:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|170
1639475100000|2021-12-14 09:45:00|1974.6|1973.4|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|114
1639475400000|2021-12-14 09:50:00|1973.9|1972.7|1970.9|1969.7|1974.4|1973.2|1970.9|1969.7|259
1639475700000|2021-12-14 09:55:00|1971.1|1969.9|1971.4|1970.2|1971.9|1970.7|1970.4|1969.2|274
1639476000000|2021-12-14 10:00:00|1971.1|1969.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|219
1639476300000|2021-12-14 10:05:00|1971.4|1970.2|1973.9|1972.7|1973.9|1972.7|1971.4|1970.2|157
1639476600000|2021-12-14 10:10:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|97
1639476900000|2021-12-14 10:15:00|1972.9|1971.7|1972.9|1971.7|1973.4|1972.2|1972.1|1970.9|39
1639477200000|2021-12-14 10:20:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|85
1639477500000|2021-12-14 10:25:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|63
1639477800000|2021-12-14 10:30:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|118
1639478100000|2021-12-14 10:35:00|1973.4|1972.2|1973.4|1972.2|1974.1|1972.9|1973.4|1972.2|23
1639478400000|2021-12-14 10:40:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|22
1639478700000|2021-12-14 10:45:00|1973.6|1972.4|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|42
1639479000000|2021-12-14 10:50:00|1973.1|1971.9|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|15
1639479300000|2021-12-14 10:55:00|1972.9|1971.7|1973.4|1972.2|1973.6|1972.4|1972.9|1971.7|25
1639479600000|2021-12-14 11:00:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|55
1639479900000|2021-12-14 11:05:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|51
1639480200000|2021-12-14 11:10:00|1975.1|1973.9|1974.6|1973.4|1975.4|1974.2|1974.4|1973.2|65
1639480500000|2021-12-14 11:15:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|16
1639480800000|2021-12-14 11:20:00|1974.1|1972.9|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|22
1639481100000|2021-12-14 11:25:00|1973.9|1972.7|1973.6|1972.4|1973.9|1972.7|1973.4|1972.2|18
1639481400000|2021-12-14 11:30:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1973.1|1971.9|22
1639481700000|2021-12-14 11:35:00|1973.1|1971.9|1973.4|1972.2|1973.9|1972.7|1973.1|1971.9|30
1639482000000|2021-12-14 11:40:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|4
1639482300000|2021-12-14 11:45:00|1973.9|1972.7|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|61
1639482600000|2021-12-14 11:50:00|1973.6|1972.4|1973.4|1972.2|1973.9|1972.7|1973.4|1972.2|71
1639482900000|2021-12-14 11:55:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|26
1639483200000|2021-12-14 12:00:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|21
1639483500000|2021-12-14 12:05:00|1975.1|1973.9|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|36
1639483800000|2021-12-14 12:10:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|32
1639484100000|2021-12-14 12:15:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1975.6|1974.4|66
1639484400000|2021-12-14 12:20:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|4
1639484700000|2021-12-14 12:25:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|29
1639485000000|2021-12-14 12:30:00|1974.9|1973.7|1975.4|1974.2|1975.6|1974.4|1974.9|1973.7|36
1639485300000|2021-12-14 12:35:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|16
1639485600000|2021-12-14 12:40:00|1975.1|1973.9|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|145
1639485900000|2021-12-14 12:45:00|1973.4|1972.2|1974.1|1972.9|1974.4|1973.2|1973.4|1972.2|54
1639486200000|2021-12-14 12:50:00|1974.4|1973.2|1974.9|1973.7|1975.4|1974.2|1974.1|1972.9|56
1639486500000|2021-12-14 12:55:00|1975.1|1973.9|1974.4|1973.2|1975.1|1973.9|1974.4|1973.2|10
1639486800000|2021-12-14 13:00:00|1974.6|1973.4|1974.6|1973.4|1975.4|1974.2|1974.4|1973.2|22
1639487100000|2021-12-14 13:05:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|15
1639487400000|2021-12-14 13:10:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|21
1639487700000|2021-12-14 13:15:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|14
1639488000000|2021-12-14 13:20:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|51
1639488300000|2021-12-14 13:25:00|1974.1|1972.9|1973.9|1972.7|1974.1|1972.9|1973.9|1972.7|9
1639488600000|2021-12-14 13:30:00|1974.4|1973.2|1970.4|1969.2|1974.4|1973.2|1969.4|1968.2|138
1639488900000|2021-12-14 13:35:00|1970.1|1968.9|1970.1|1968.9|1971.4|1970.2|1969.6|1968.4|90
1639489200000|2021-12-14 13:40:00|1970.4|1969.2|1968.4|1967.2|1970.9|1969.7|1968.1|1966.9|115
1639489500000|2021-12-14 13:45:00|1967.9|1966.7|1967.4|1966.2|1968.4|1967.2|1967.1|1965.9|139
1639489800000|2021-12-14 13:50:00|1967.1|1965.9|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|44
1639490100000|2021-12-14 13:55:00|1968.4|1967.2|1968.4|1967.2|1969.4|1968.2|1967.9|1966.7|59
1639490400000|2021-12-14 14:00:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|55
1639490700000|2021-12-14 14:05:00|1968.4|1967.2|1966.4|1965.2|1968.9|1967.7|1966.4|1965.2|57
1639491000000|2021-12-14 14:10:00|1966.6|1965.4|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|82
1639491300000|2021-12-14 14:15:00|1967.6|1966.4|1966.9|1965.7|1968.4|1967.2|1966.4|1965.2|40
1639491600000|2021-12-14 14:20:00|1966.4|1965.2|1965.9|1964.7|1967.4|1966.2|1965.9|1964.7|72
1639491900000|2021-12-14 14:25:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|72
1639492200000|2021-12-14 14:30:00|1965.6|1964.4|1967.9|1966.7|1967.9|1966.7|1965.4|1964.2|448
1639492500000|2021-12-14 14:35:00|1967.4|1966.2|1968.4|1967.2|1969.4|1968.2|1966.9|1965.7|312
1639492800000|2021-12-14 14:40:00|1968.9|1967.7|1971.9|1970.7|1971.9|1970.7|1968.9|1967.7|121
1639493100000|2021-12-14 14:45:00|1972.4|1971.2|1970.9|1969.7|1972.9|1971.7|1969.9|1968.7|197
1639493400000|2021-12-14 14:50:00|1971.4|1970.2|1970.4|1969.2|1971.4|1970.2|1969.4|1968.2|135
1639493700000|2021-12-14 14:55:00|1970.9|1969.7|1969.9|1968.7|1972.4|1971.2|1969.9|1968.7|127
1639494000000|2021-12-14 15:00:00|1970.1|1968.9|1969.4|1968.2|1970.9|1969.7|1969.4|1968.2|129
1639494300000|2021-12-14 15:05:00|1968.9|1967.7|1970.9|1969.7|1971.4|1970.2|1968.4|1967.2|124
1639494600000|2021-12-14 15:10:00|1970.6|1969.4|1969.1|1967.9|1970.9|1969.7|1967.9|1966.7|176
1639494900000|2021-12-14 15:15:00|1969.4|1968.2|1969.4|1968.2|1970.4|1969.2|1967.9|1966.7|159
1639495200000|2021-12-14 15:20:00|1969.1|1967.9|1972.4|1971.2|1972.4|1971.2|1968.9|1967.7|159
1639495500000|2021-12-14 15:25:00|1972.1|1970.9|1971.9|1970.7|1973.9|1972.7|1971.9|1970.7|109
1639495800000|2021-12-14 15:30:00|1971.4|1970.2|1969.4|1968.2|1971.9|1970.7|1968.9|1967.7|227
1639496100000|2021-12-14 15:35:00|1968.9|1967.7|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|53
1639496400000|2021-12-14 15:40:00|1969.4|1968.2|1967.9|1966.7|1969.9|1968.7|1966.9|1965.7|159
1639496700000|2021-12-14 15:45:00|1968.4|1967.2|1964.9|1963.7|1968.4|1967.2|1964.4|1963.2|156
1639497000000|2021-12-14 15:50:00|1965.4|1964.2|1962.4|1961.2|1965.4|1964.2|1962.4|1961.2|242
1639497300000|2021-12-14 15:55:00|1962.6|1961.4|1962.9|1961.7|1962.9|1961.7|1961.4|1960.2|162
1639497600000|2021-12-14 16:00:00|1963.4|1962.2|1963.9|1962.7|1963.9|1962.7|1961.9|1960.7|163
1639497900000|2021-12-14 16:05:00|1963.6|1962.4|1963.9|1962.7|1965.4|1964.2|1963.6|1962.4|76
1639498200000|2021-12-14 16:10:00|1964.4|1963.2|1962.4|1961.2|1964.9|1963.7|1962.4|1961.2|70
1639498500000|2021-12-14 16:15:00|1962.6|1961.4|1963.9|1962.7|1964.9|1963.7|1962.4|1961.2|98
1639498800000|2021-12-14 16:20:00|1964.1|1962.9|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|115
1639499100000|2021-12-14 16:25:00|1965.4|1964.2|1966.4|1965.2|1966.6|1965.4|1964.9|1963.7|112
1639499400000|2021-12-14 16:30:00|1966.9|1965.7|1964.9|1963.7|1967.1|1965.9|1963.9|1962.7|113
1639499700000|2021-12-14 16:35:00|1964.6|1963.4|1963.4|1962.2|1964.9|1963.7|1962.4|1961.2|203
1639500000000|2021-12-14 16:40:00|1963.1|1961.9|1962.9|1961.7|1965.4|1964.2|1962.9|1961.7|135
1639500300000|2021-12-14 16:45:00|1963.1|1961.9|1963.4|1962.2|1964.1|1962.9|1962.4|1961.2|164
1639500600000|2021-12-14 16:50:00|1962.9|1961.7|1962.9|1961.7|1964.4|1963.2|1962.4|1961.2|48
1639500900000|2021-12-14 16:55:00|1963.4|1962.2|1961.9|1960.7|1963.9|1962.7|1960.9|1959.7|61
1639501200000|2021-12-14 17:00:00|1961.6|1960.4|1961.4|1960.2|1962.4|1961.2|1961.1|1959.9|22
1639501500000|2021-12-14 17:05:00|1961.9|1960.7|1962.9|1961.7|1962.9|1961.7|1960.9|1959.7|84
1639501800000|2021-12-14 17:10:00|1963.4|1962.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|46
1639502100000|2021-12-14 17:15:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.4|1960.2|51
1639502400000|2021-12-14 17:20:00|1962.6|1961.4|1963.4|1962.2|1963.9|1962.7|1962.4|1961.2|30
1639502700000|2021-12-14 17:25:00|1962.9|1961.7|1964.4|1963.2|1964.6|1963.4|1962.9|1961.7|26
1639503000000|2021-12-14 17:30:00|1964.1|1962.9|1964.4|1963.2|1964.9|1963.7|1962.9|1961.7|93
1639503300000|2021-12-14 17:35:00|1964.6|1963.4|1963.4|1962.2|1964.9|1963.7|1963.4|1962.2|54
1639503600000|2021-12-14 17:40:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|52
1639503900000|2021-12-14 17:45:00|1961.9|1960.7|1961.6|1960.4|1962.9|1961.7|1960.9|1959.7|73
1639504200000|2021-12-14 17:50:00|1961.4|1960.2|1962.6|1961.4|1962.9|1961.7|1961.4|1960.2|56
1639504500000|2021-12-14 17:55:00|1962.4|1961.2|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|33
1639504800000|2021-12-14 18:00:00|1962.4|1961.2|1964.9|1963.7|1965.4|1964.2|1962.4|1961.2|58
1639505100000|2021-12-14 18:05:00|1965.4|1964.2|1966.4|1965.2|1966.4|1965.2|1965.1|1963.9|115
1639505400000|2021-12-14 18:10:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|79
1639505700000|2021-12-14 18:15:00|1966.4|1965.2|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|35
1639506000000|2021-12-14 18:20:00|1964.9|1963.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|113
1639506300000|2021-12-14 18:25:00|1965.6|1964.4|1966.4|1965.2|1967.1|1965.9|1965.4|1964.2|77
1639506600000|2021-12-14 18:30:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|52
1639506900000|2021-12-14 18:35:00|1966.4|1965.2|1965.9|1964.7|1966.9|1965.7|1965.9|1964.7|32
1639507200000|2021-12-14 18:40:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|12
1639507500000|2021-12-14 18:45:00|1965.9|1964.7|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|8
1639507800000|2021-12-14 18:50:00|1965.9|1964.7|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|73
1639508100000|2021-12-14 18:55:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|18
1639508400000|2021-12-14 19:00:00|1965.6|1964.4|1966.9|1965.7|1967.4|1966.2|1965.4|1964.2|118
1639508700000|2021-12-14 19:05:00|1967.4|1966.2|1968.9|1967.7|1969.1|1967.9|1966.9|1965.7|70
1639509000000|2021-12-14 19:10:00|1968.6|1967.4|1968.4|1967.2|1969.4|1968.2|1967.9|1966.7|74
1639509300000|2021-12-14 19:15:00|1968.9|1967.7|1968.1|1966.9|1968.9|1967.7|1967.4|1966.2|62
1639509600000|2021-12-14 19:20:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|56
1639509900000|2021-12-14 19:25:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|83
1639510200000|2021-12-14 19:30:00|1968.1|1966.9|1969.4|1968.2|1969.4|1968.2|1967.6|1966.4|73
1639510500000|2021-12-14 19:35:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|57
1639510800000|2021-12-14 19:40:00|1969.4|1968.2|1969.9|1968.7|1970.1|1968.9|1968.4|1967.2|86
1639511100000|2021-12-14 19:45:00|1969.4|1968.2|1968.4|1967.2|1970.4|1969.2|1968.4|1967.2|57
1639511400000|2021-12-14 19:50:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|53
1639511700000|2021-12-14 19:55:00|1967.9|1966.7|1968.9|1967.7|1969.4|1968.2|1967.9|1966.7|46
1639512000000|2021-12-14 20:00:00|1969.1|1967.9|1971.9|1970.7|1971.9|1970.7|1968.9|1967.7|70
1639512300000|2021-12-14 20:05:00|1971.4|1970.2|1971.4|1970.2|1971.9|1970.7|1970.4|1969.2|76
1639512600000|2021-12-14 20:10:00|1971.6|1970.4|1970.9|1969.7|1972.4|1971.2|1969.9|1968.7|95
1639512900000|2021-12-14 20:15:00|1971.1|1969.9|1971.9|1970.7|1972.1|1970.9|1969.9|1968.7|103
1639513200000|2021-12-14 20:20:00|1972.1|1970.1|1971.2|1969.2|1972.4|1970.4|1970.5|1968.5|128
1639513500000|2021-12-14 20:25:00|1971.4|1969.4|1972.3|1970.3|1972.7|1970.7|1970.8|1968.8|75
1639513800000|2021-12-14 20:30:00|1972.2|1970.2|1973.2|1971.2|1973.5|1971.5|1971.4|1969.4|75
1639514100000|2021-12-14 20:35:00|1973.1|1971.1|1972.6|1970.6|1974.2|1972.2|1972.1|1970.1|82
1639514400000|2021-12-14 20:40:00|1972.5|1970.5|1971|1969|1972.8|1970.8|1970.4|1968.4|125
1639514700000|2021-12-14 20:45:00|1970.9|1968.9|1971.1|1969.1|1972.3|1970.3|1970.4|1968.4|112
1639515000000|2021-12-14 20:50:00|1971.5|1969.5|1970.1|1968.1|1971.8|1969.8|1969.4|1967.4|76
1639515300000|2021-12-14 20:55:00|1970|1968|1971.8|1969.8|1972|1970|1969.2|1967.2|0
1639515600000|2021-12-14 21:00:00|1971.7|1969.7|1970.6|1968.6|1971.7|1969.7|1970.3|1968.3|6
1639515900000|2021-12-14 21:05:00|1970.4|1968.4|1971.1|1969.1|1971.1|1969.1|1970.1|1968.1|0
1639516200000|2021-12-14 21:10:00|1970.9|1968.9|1969.9|1967.9|1971.1|1969.1|1969.7|1967.7|0
1639516500000|2021-12-14 21:15:00|1970|1968|1969.9|1967.9|1970.2|1968.2|1969.4|1967.4|0
1639516800000|2021-12-14 21:20:00|1970.1|1968.1|1970|1968|1970.1|1968.1|1969.9|1967.9|0
1639517100000|2021-12-14 21:25:00|1970.1|1968.1|1970.4|1968.4|1970.4|1968.4|1970.1|1968.1|0
1639517400000|2021-12-14 21:30:00|1970.5|1968.5|1970.3|1968.3|1970.8|1968.8|1970.3|1968.3|0
1639517700000|2021-12-14 21:35:00|1970.1|1968.1|1970.3|1968.3|1970.5|1968.5|1970|1968|0
1639518000000|2021-12-14 21:40:00|1970.4|1968.4|1970.9|1968.9|1971.1|1969.1|1970.4|1968.4|0
1639518300000|2021-12-14 21:45:00|1970.3|1968.3|1971.1|1969.1|1971.4|1969.4|1970.3|1968.3|0
1639518600000|2021-12-14 21:50:00|1971|1969|1971.1|1969.1|1971.1|1969.1|1971|1969|0
1639518900000|2021-12-14 21:55:00|1971.3|1969.3|1971|1969|1971.3|1969.3|1971|1969|0
1639519200000|2021-12-14 22:00:00|1971.1|1969.1|1971|1969|1971.1|1969.1|1970.9|1968.9|0
1639519500000|2021-12-14 22:05:00|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|1970.8|1968.8|0
1639519800000|2021-12-14 22:10:00|1971|1969|1971|1969|1971|1969|1971|1969|0
1639520100000|2021-12-14 22:15:00|1970.9|1968.9|1971|1969|1971|1969|1970.9|1968.9|0
1639520400000|2021-12-14 22:20:00|1970.9|1968.9|1970.9|1968.9|1971|1969|1970.9|1968.9|0
1639521300000|2021-12-14 22:35:00|1971|1969|1970.8|1968.8|1971|1969|1970.8|1968.8|0
1639521900000|2021-12-14 22:45:00|1970.9|1968.9|1970.8|1968.8|1970.9|1968.9|1970.8|1968.8|0
1639522200000|2021-12-14 22:50:00|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|0
1639522500000|2021-12-14 22:55:00|1971|1969|1971|1969|1971.1|1969.1|1971|1969|0
1639522800000|2021-12-14 23:00:00|1970.9|1968.9|1971.3|1969.3|1971.9|1969.9|1970.8|1968.8|0
1639523100000|2021-12-14 23:05:00|1971.2|1969.2|1971.3|1969.3|1971.9|1969.9|1971|1969|0
1639523400000|2021-12-14 23:10:00|1971.2|1969.2|1971.7|1969.7|1972|1970|1971.2|1969.2|0
1639523700000|2021-12-14 23:15:00|1971.9|1969.9|1971.3|1969.3|1972.2|1970.2|1971.3|1969.3|0
1639524000000|2021-12-14 23:20:00|1971.6|1969.6|1970.3|1968.3|1972.2|1970.2|1970.3|1968.3|0
1639524300000|2021-12-14 23:25:00|1970.4|1968.4|1969.6|1967.6|1970.9|1968.9|1969.6|1967.6|0
1639524600000|2021-12-14 23:30:00|1969.5|1967.5|1969.6|1967.6|1969.9|1967.9|1968.2|1966.2|0
1639524900000|2021-12-14 23:35:00|1969.4|1967.4|1967.6|1965.6|1969.7|1967.7|1967.6|1965.6|0
1639525200000|2021-12-14 23:40:00|1967.5|1965.5|1969.2|1967.2|1969.8|1967.8|1967.3|1965.3|0
1639525500000|2021-12-14 23:45:00|1969.3|1967.3|1968.9|1967.7|1970|1968.7|1967.9|1966.7|389
1639525800000|2021-12-14 23:50:00|1968.4|1967.2|1970.9|1969.7|1971.4|1970.2|1968.4|1967.2|208
1639526100000|2021-12-14 23:55:00|1970.6|1969.4|1970.4|1969.2|1972.4|1971.2|1970.4|1969.2|249
1639526400000|2021-12-15 00:00:00|1970.2|1969.4|1979.7|1978.9|1979.7|1978.9|1970.2|1969.4|1718
1639526700000|2021-12-15 00:05:00|1980.2|1979.4|1983.7|1982.9|1985.7|1984.9|1980.2|1979.4|1220
1639527000000|2021-12-15 00:10:00|1984.2|1983.4|1984.2|1983.4|1985.7|1984.9|1982.7|1981.9|636
1639527300000|2021-12-15 00:15:00|1984.7|1983.9|1989.2|1988.4|1989.2|1988.4|1984.4|1983.6|1094
1639527600000|2021-12-15 00:20:00|1988.7|1987.9|1983.7|1982.9|1988.7|1987.9|1982.7|1981.9|951
1639527900000|2021-12-15 00:25:00|1984.2|1983.4|1987.7|1986.9|1988.4|1987.6|1983.7|1982.9|535
1639528200000|2021-12-15 00:30:00|1988.2|1987.4|1987.7|1986.9|1989.7|1988.9|1987.7|1986.9|508
1639528500000|2021-12-15 00:35:00|1987.4|1986.6|1987.2|1986.4|1989.2|1988.4|1987.2|1986.4|388
1639528800000|2021-12-15 00:40:00|1986.9|1986.1|1985.7|1984.9|1987.4|1986.6|1985.2|1984.4|303
1639529100000|2021-12-15 00:45:00|1986.2|1985.4|1985.7|1984.9|1987.7|1986.9|1985.2|1984.4|243
1639529400000|2021-12-15 00:50:00|1985.2|1984.4|1987.2|1986.4|1988.2|1987.4|1985.2|1984.4|323
1639529700000|2021-12-15 00:55:00|1987.7|1986.9|1986.7|1985.9|1988.7|1987.9|1986.7|1985.9|258
1639530000000|2021-12-15 01:00:00|1987.2|1986.4|1986.7|1985.9|1987.7|1986.9|1986.2|1985.4|323
1639530300000|2021-12-15 01:05:00|1987.2|1986.4|1987.2|1986.4|1987.2|1986.4|1985.7|1984.9|212
1639530600000|2021-12-15 01:10:00|1986.9|1986.1|1985.7|1984.9|1987.2|1986.4|1985.7|1984.9|225
1639530900000|2021-12-15 01:15:00|1986.2|1985.4|1987.2|1986.4|1987.2|1986.4|1985.2|1984.4|213
1639531200000|2021-12-15 01:20:00|1986.7|1985.9|1988.7|1987.9|1989.2|1988.4|1986.7|1985.9|754
1639531500000|2021-12-15 01:25:00|1989.2|1988.4|1986.2|1985.4|1989.2|1988.4|1986.2|1985.4|697
1639531800000|2021-12-15 01:30:00|1985.7|1984.9|1986.2|1985.4|1987.4|1986.6|1985.7|1984.9|286
1639532100000|2021-12-15 01:35:00|1985.7|1984.9|1987.7|1986.9|1988.2|1987.4|1985.7|1984.9|226
1639532400000|2021-12-15 01:40:00|1987.9|1987.1|1987.2|1986.4|1988.2|1987.4|1987.2|1986.4|265
1639532700000|2021-12-15 01:45:00|1987.7|1986.9|1986.2|1985.4|1988.2|1987.4|1985.7|1984.9|227
1639533000000|2021-12-15 01:50:00|1985.7|1984.9|1985.2|1984.4|1986.2|1985.4|1984.2|1983.4|349
1639533300000|2021-12-15 01:55:00|1985.7|1984.9|1986.2|1985.4|1986.7|1985.9|1985.2|1984.4|236
1639533600000|2021-12-15 02:00:00|1985.7|1984.9|1984.2|1983.4|1986.2|1985.4|1984.2|1983.4|288
1639533900000|2021-12-15 02:05:00|1983.7|1982.9|1981.7|1980.9|1984.2|1983.4|1981.7|1980.9|356
1639534200000|2021-12-15 02:10:00|1981.9|1981.1|1983.2|1982.4|1983.7|1982.9|1981.7|1980.9|241
1639534500000|2021-12-15 02:15:00|1983.7|1982.9|1981.7|1980.9|1983.7|1982.9|1981.2|1980.4|234
1639534800000|2021-12-15 02:20:00|1981.2|1980.4|1982.7|1981.9|1982.7|1981.9|1981.2|1980.4|177
1639535100000|2021-12-15 02:25:00|1982.2|1981.4|1981.2|1980.4|1982.2|1981.4|1981.2|1980.4|158
1639535400000|2021-12-15 02:30:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|251
1639535700000|2021-12-15 02:35:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|72
1639536000000|2021-12-15 02:40:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|62
1639536300000|2021-12-15 02:45:00|1981.7|1980.9|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|78
1639536600000|2021-12-15 02:50:00|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|92
1639536900000|2021-12-15 02:55:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|90
1639537200000|2021-12-15 03:00:00|1983.7|1982.9|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|148
1639537500000|2021-12-15 03:05:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|148
1639537800000|2021-12-15 03:10:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|125
1639538100000|2021-12-15 03:15:00|1984.2|1983.4|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|114
1639538400000|2021-12-15 03:20:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|105
1639538700000|2021-12-15 03:25:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|162
1639539000000|2021-12-15 03:30:00|1983.2|1982.4|1982.7|1981.9|1983.7|1982.9|1981.7|1980.9|478
1639539300000|2021-12-15 03:35:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1982.7|1981.9|203
1639539600000|2021-12-15 03:40:00|1983.2|1982.4|1983.7|1982.9|1984.2|1983.4|1983.2|1982.4|120
1639539900000|2021-12-15 03:45:00|1984.2|1983.4|1985.7|1984.9|1985.7|1984.9|1984.2|1983.4|268
1639540200000|2021-12-15 03:50:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1985.2|1984.4|223
1639540500000|2021-12-15 03:55:00|1985.2|1984.4|1985.7|1984.9|1986.2|1985.4|1984.7|1983.9|157
1639540800000|2021-12-15 04:00:00|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|118
1639541100000|2021-12-15 04:05:00|1984.9|1984.1|1985.7|1984.9|1985.7|1984.9|1984.9|1984.1|199
1639541400000|2021-12-15 04:10:00|1985.2|1984.4|1984.7|1983.9|1985.7|1984.9|1984.7|1983.9|160
1639541700000|2021-12-15 04:15:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|121
1639542000000|2021-12-15 04:20:00|1983.7|1982.9|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|99
1639542300000|2021-12-15 04:25:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|76
1639542600000|2021-12-15 04:30:00|1983.7|1982.9|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|164
1639542900000|2021-12-15 04:35:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.2|1981.4|358
1639543200000|2021-12-15 04:40:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1982.2|1981.4|134
1639543500000|2021-12-15 04:45:00|1982.2|1981.4|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|221
1639543800000|2021-12-15 04:50:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1982.2|1981.4|90
1639544100000|2021-12-15 04:55:00|1982.7|1981.9|1983.7|1982.9|1984.2|1983.4|1982.7|1981.9|482
1639544400000|2021-12-15 05:00:00|1983.4|1982.6|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|112
1639544700000|2021-12-15 05:05:00|1983.2|1982.4|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|192
1639545000000|2021-12-15 05:10:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|108
1639545300000|2021-12-15 05:15:00|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|147
1639545600000|2021-12-15 05:20:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|193
1639545900000|2021-12-15 05:25:00|1983.2|1982.4|1984.7|1983.9|1984.7|1983.9|1983.2|1982.4|225
1639546200000|2021-12-15 05:30:00|1984.2|1983.4|1985.2|1984.4|1985.2|1984.4|1984.2|1983.4|147
1639546500000|2021-12-15 05:35:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|281
1639546800000|2021-12-15 05:40:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|154
1639547100000|2021-12-15 05:45:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|294
1639547400000|2021-12-15 05:50:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|289
1639547700000|2021-12-15 05:55:00|1983.7|1982.9|1982.7|1981.9|1985.2|1984.4|1982.7|1981.9|2609
1639548000000|2021-12-15 06:00:00|1983.2|1982.4|1985.7|1984.9|1987.2|1986.4|1983.2|1982.4|2738
1639548300000|2021-12-15 06:05:00|1986.2|1985.4|1986.9|1986.1|1987.7|1986.9|1985.7|1984.9|460
1639548600000|2021-12-15 06:10:00|1987.3|1985.3|1987.6|1985.6|1988.5|1986.5|1986.5|1984.5|3
1639548900000|2021-12-15 06:15:00|1987.9|1985.9|1988.2|1986.2|1988.5|1986.5|1987.6|1985.6|312
1639549200000|2021-12-15 06:20:00|1988|1986|1987.2|1985.2|1988|1986|1987.2|1985.2|0
1639549500000|2021-12-15 06:25:00|1987.4|1985.4|1986.9|1984.9|1987.5|1985.5|1986.9|1984.9|0
1639549800000|2021-12-15 06:30:00|1987.1|1985.1|1985.5|1983.5|1987.2|1985.2|1985.5|1983.5|0
1639550100000|2021-12-15 06:35:00|1985.8|1983.8|1987.2|1985.2|1987.2|1985.2|1985.2|1983.2|0
1639550400000|2021-12-15 06:40:00|1987|1985|1985.8|1983.8|1987|1985|1985.8|1983.8|0
1639550700000|2021-12-15 06:45:00|1985.7|1983.7|1986.3|1984.3|1986.4|1984.4|1985.7|1983.7|0
1639551000000|2021-12-15 06:50:00|1986.2|1984.2|1985.2|1983.2|1986.3|1984.3|1985|1983|0
1639551300000|2021-12-15 06:55:00|1984.9|1982.9|1984|1982|1985.2|1983.2|1983.6|1981.6|0
1639551600000|2021-12-15 07:00:00|1984.3|1982.3|1983.1|1981.1|1984.9|1982.9|1982.2|1980.2|0
1639551900000|2021-12-15 07:05:00|1983.2|1981.2|1983.3|1981.3|1983.6|1981.6|1982.8|1980.8|0
1639552200000|2021-12-15 07:10:00|1983.4|1981.4|1983.7|1981.7|1984|1982|1982.8|1980.8|0
1639552500000|2021-12-15 07:15:00|1983.9|1981.9|1983.9|1981.9|1984.5|1982.5|1983.6|1981.6|0
1639552800000|2021-12-15 07:20:00|1984.2|1982.2|1984.1|1982.1|1984.7|1982.7|1983.6|1981.6|0
1639553100000|2021-12-15 07:25:00|1984|1982|1984.5|1982.5|1984.5|1982.5|1983.6|1981.6|0
1639553400000|2021-12-15 07:30:00|1984.4|1982.4|1984.9|1983.7|1984.9|1983.7|1983.9|1982.2|176
1639553700000|2021-12-15 07:35:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|92
1639554000000|2021-12-15 07:40:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|16
1639554300000|2021-12-15 07:45:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|71
1639554600000|2021-12-15 07:50:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.1|1983.9|56
1639554900000|2021-12-15 07:55:00|1985.1|1983.9|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|91
1639555200000|2021-12-15 08:00:00|1984.9|1983.7|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|215
1639555500000|2021-12-15 08:05:00|1986.1|1984.9|1987.4|1986.2|1988.4|1987.2|1986.1|1984.9|140
1639555800000|2021-12-15 08:10:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|120
1639556100000|2021-12-15 08:15:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|86
1639556400000|2021-12-15 08:20:00|1987.1|1985.9|1987.1|1985.9|1987.4|1986.2|1986.6|1985.4|71
1639556700000|2021-12-15 08:25:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|61
1639557000000|2021-12-15 08:30:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|51
1639557300000|2021-12-15 08:35:00|1986.1|1984.9|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|37
1639557600000|2021-12-15 08:40:00|1985.6|1984.4|1986.9|1985.7|1987.4|1986.2|1985.4|1984.2|124
1639557900000|2021-12-15 08:45:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|89
1639558200000|2021-12-15 08:50:00|1986.6|1985.4|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|202
1639558500000|2021-12-15 08:55:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|34
1639558800000|2021-12-15 09:00:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|73
1639559100000|2021-12-15 09:05:00|1987.6|1986.4|1986.9|1985.7|1987.6|1986.4|1986.6|1985.4|9
1639559400000|2021-12-15 09:10:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|74
1639559700000|2021-12-15 09:15:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|37
1639560000000|2021-12-15 09:20:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|63
1639560300000|2021-12-15 09:25:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.1|1982.9|179
1639560600000|2021-12-15 09:30:00|1985.1|1983.9|1986.4|1985.2|1986.6|1985.4|1984.9|1983.7|111
1639560900000|2021-12-15 09:35:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|84
1639561200000|2021-12-15 09:40:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|76
1639561500000|2021-12-15 09:45:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|30
1639561800000|2021-12-15 09:50:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|21
1639562100000|2021-12-15 09:55:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|48
1639562400000|2021-12-15 10:00:00|1986.6|1985.4|1987.1|1985.9|1987.4|1986.2|1986.4|1985.2|46
1639562700000|2021-12-15 10:05:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|12
1639563000000|2021-12-15 10:10:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|45
1639563300000|2021-12-15 10:15:00|1987.1|1985.9|1987.1|1985.9|1987.4|1986.2|1986.9|1985.7|10
1639563600000|2021-12-15 10:20:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|17
1639563900000|2021-12-15 10:25:00|||||||||6
1639564200000|2021-12-15 10:30:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|10
1639564500000|2021-12-15 10:35:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|43
1639564800000|2021-12-15 10:40:00|1987.1|1985.9|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|68
1639565100000|2021-12-15 10:45:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|34
1639565400000|2021-12-15 10:50:00|1987.4|1986.2|1987.6|1986.4|1987.9|1986.7|1987.4|1986.2|8
1639565700000|2021-12-15 10:55:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|50
1639566000000|2021-12-15 11:00:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|22
1639566300000|2021-12-15 11:05:00|1988.1|1986.9|1987.9|1986.7|1988.1|1986.9|1987.4|1986.2|14
1639566600000|2021-12-15 11:10:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|40
1639566900000|2021-12-15 11:15:00|1987.6|1986.4|1986.9|1985.7|1987.6|1986.4|1986.9|1985.7|3
1639567200000|2021-12-15 11:20:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|34
1639567500000|2021-12-15 11:25:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|24
1639567800000|2021-12-15 11:30:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|33
1639568100000|2021-12-15 11:35:00|1986.6|1985.4|1987.1|1985.9|1987.4|1986.2|1986.6|1985.4|20
1639568400000|2021-12-15 11:40:00|1986.9|1985.7|1987.1|1985.9|1987.4|1986.2|1986.9|1985.7|6
1639568700000|2021-12-15 11:45:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|17
1639569000000|2021-12-15 11:50:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|9
1639569300000|2021-12-15 11:55:00|1987.6|1986.4|1987.4|1986.2|1987.6|1986.4|1987.4|1986.2|10
1639569600000|2021-12-15 12:00:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|24
1639569900000|2021-12-15 12:05:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|23
1639570200000|2021-12-15 12:10:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|15
1639570500000|2021-12-15 12:15:00|1988.1|1986.9|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|43
1639570800000|2021-12-15 12:20:00|1988.6|1987.4|1988.4|1987.2|1988.6|1987.4|1988.4|1987.2|111
1639571100000|2021-12-15 12:25:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|43
1639571400000|2021-12-15 12:30:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|80
1639571700000|2021-12-15 12:35:00|1988.9|1987.7|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|33
1639572000000|2021-12-15 12:40:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|9
1639572300000|2021-12-15 12:45:00|1988.9|1987.7|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|69
1639572600000|2021-12-15 12:50:00|1989.4|1988.2|1988.9|1987.7|1989.9|1988.7|1988.9|1987.7|21
1639572900000|2021-12-15 12:55:00|1989.1|1987.9|1988.9|1987.7|1989.1|1987.9|1988.9|1987.7|15
1639573200000|2021-12-15 13:00:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|47
1639573500000|2021-12-15 13:05:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|29
1639573800000|2021-12-15 13:10:00|1988.6|1987.4|1988.9|1987.7|1989.1|1987.9|1988.4|1987.2|22
1639574100000|2021-12-15 13:15:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|14
1639574400000|2021-12-15 13:20:00|1989.9|1988.7|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|54
1639574700000|2021-12-15 13:25:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|18
1639575000000|2021-12-15 13:30:00|1988.9|1987.7|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|116
1639575300000|2021-12-15 13:35:00|1989.6|1988.4|1989.9|1988.7|1989.9|1988.7|1989.1|1987.9|45
1639575600000|2021-12-15 13:40:00|1989.6|1988.4|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|32
1639575900000|2021-12-15 13:45:00|1989.1|1987.9|1989.4|1988.2|1989.9|1988.7|1989.1|1987.9|48
1639576200000|2021-12-15 13:50:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|38
1639576500000|2021-12-15 13:55:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|5
1639576800000|2021-12-15 14:00:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|147
1639577100000|2021-12-15 14:05:00|1989.6|1988.4|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|3
1639577400000|2021-12-15 14:10:00|1989.6|1988.4|1989.4|1988.2|1989.6|1988.4|1989.4|1988.2|19
1639577700000|2021-12-15 14:15:00|1989.6|1988.4|1989.4|1988.2|1989.6|1988.4|1989.4|1988.2|13
1639578000000|2021-12-15 14:20:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|18
1639578300000|2021-12-15 14:25:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|32
1639578600000|2021-12-15 14:30:00|1988.9|1987.7|1987.4|1986.2|1989.4|1988.2|1987.4|1986.2|345
1639578900000|2021-12-15 14:35:00|1987.9|1986.7|1986.9|1985.7|1988.9|1987.7|1986.4|1985.2|199
1639579200000|2021-12-15 14:40:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1985.6|1984.4|226
1639579500000|2021-12-15 14:45:00|1985.9|1984.7|1985.4|1984.2|1986.6|1985.4|1984.9|1983.7|234
1639579800000|2021-12-15 14:50:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.4|1983.2|42
1639580100000|2021-12-15 14:55:00|1986.1|1984.9|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|61
1639580400000|2021-12-15 15:00:00|1985.4|1984.2|1986.9|1985.7|1987.4|1986.2|1984.4|1983.2|193
1639580700000|2021-12-15 15:05:00|1986.6|1985.4|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|177
1639581000000|2021-12-15 15:10:00|1986.9|1985.7|1985.9|1984.7|1987.4|1986.2|1985.4|1984.2|87
1639581300000|2021-12-15 15:15:00|1985.6|1984.4|1985.9|1984.7|1986.9|1985.7|1985.4|1984.2|67
1639581600000|2021-12-15 15:20:00|1986.4|1985.2|1986.9|1985.7|1987.9|1986.7|1985.9|1984.7|79
1639581900000|2021-12-15 15:25:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|93
1639582200000|2021-12-15 15:30:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|86
1639582500000|2021-12-15 15:35:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|132
1639582800000|2021-12-15 15:40:00|1988.9|1987.7|1988.9|1987.7|1989.9|1988.7|1987.9|1986.7|196
1639583100000|2021-12-15 15:45:00|1988.4|1987.2|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|88
1639583400000|2021-12-15 15:50:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|68
1639583700000|2021-12-15 15:55:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|105
1639584000000|2021-12-15 16:00:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|74
1639584300000|2021-12-15 16:05:00|1988.9|1987.7|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|29
1639584600000|2021-12-15 16:10:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|51
1639584900000|2021-12-15 16:15:00|1987.6|1986.4|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|62
1639585200000|2021-12-15 16:20:00|1986.6|1985.4|1987.9|1986.7|1988.4|1987.2|1986.6|1985.4|46
1639585500000|2021-12-15 16:25:00|1988.1|1986.9|1986.4|1985.2|1988.4|1987.2|1985.9|1984.7|68
1639585800000|2021-12-15 16:30:00|1986.1|1984.9|1985.9|1984.7|1986.9|1985.7|1985.4|1984.2|70
1639586100000|2021-12-15 16:35:00|1986.1|1984.9|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|22
1639586400000|2021-12-15 16:40:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|57
1639586700000|2021-12-15 16:45:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|38
1639587000000|2021-12-15 16:50:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|42
1639587300000|2021-12-15 16:55:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|74
1639587600000|2021-12-15 17:00:00|1987.4|1986.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|112
1639587900000|2021-12-15 17:05:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|59
1639588200000|2021-12-15 17:10:00|1987.4|1986.2|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|24
1639588500000|2021-12-15 17:15:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|25
1639588800000|2021-12-15 17:20:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|31
1639589100000|2021-12-15 17:25:00|1987.9|1986.7|1989.9|1988.7|1990.4|1989.2|1987.9|1986.7|58
1639589400000|2021-12-15 17:30:00|1990.1|1988.9|1990.4|1989.2|1990.6|1989.4|1989.9|1988.7|22
1639589700000|2021-12-15 17:35:00|1990.9|1989.7|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|85
1639590000000|2021-12-15 17:40:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|37
1639590300000|2021-12-15 17:45:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|53
1639590600000|2021-12-15 17:50:00|1990.4|1989.2|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|17
1639590900000|2021-12-15 17:55:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|26
1639591200000|2021-12-15 18:00:00|1991.6|1990.4|1990.4|1989.2|1991.9|1990.7|1990.4|1989.2|55
1639591500000|2021-12-15 18:05:00|1990.6|1989.4|1992.4|1991.2|1992.4|1991.2|1990.6|1989.4|7
1639591800000|2021-12-15 18:10:00|1992.1|1990.9|1992.4|1991.2|1992.9|1991.7|1991.4|1990.2|53
1639592100000|2021-12-15 18:15:00|1991.9|1990.7|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|23
1639592400000|2021-12-15 18:20:00|1992.1|1990.9|1992.4|1991.2|1992.9|1991.7|1992.1|1990.9|15
1639592700000|2021-12-15 18:25:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|41
1639593000000|2021-12-15 18:30:00|1992.1|1990.9|1992.9|1991.7|1993.4|1992.2|1991.9|1990.7|48
1639593300000|2021-12-15 18:35:00|1992.6|1991.4|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|19
1639593600000|2021-12-15 18:40:00|1992.1|1990.9|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|29
1639593900000|2021-12-15 18:45:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|7
1639594200000|2021-12-15 18:50:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|103
1639594500000|2021-12-15 18:55:00|1992.4|1991.2|1995.4|1994.2|1995.9|1994.7|1992.1|1990.9|167
1639594800000|2021-12-15 19:00:00|1994.1|1992.9|1999.4|1998.2|1999.9|1998.7|1989.6|1988.4|393
1639595100000|2021-12-15 19:05:00|1999.9|1998.7|2003.4|2002.2|2003.4|2002.2|1999.9|1998.7|281
1639595400000|2021-12-15 19:10:00|2002.9|2001.7|2004.9|2003.7|2005.9|2004.7|2002.4|2001.2|147
1639595700000|2021-12-15 19:15:00|2005.1|2003.9|2004.9|2003.7|2006.4|2005.2|2003.9|2002.7|171
1639596000000|2021-12-15 19:20:00|2004.6|2003.4|2001.9|2000.7|2005.4|2004.2|2001.1|1999.9|238
1639596300000|2021-12-15 19:25:00|2002.1|2000.9|1999.9|1998.7|2002.1|2000.9|1998.4|1997.2|199
1639596600000|2021-12-15 19:30:00|1999.6|1998.4|1999.4|1998.2|2001.9|2000.7|1998.9|1997.7|158
1639596900000|2021-12-15 19:35:00|1999.6|1998.4|2003.4|2002.2|2004.4|2003.2|1999.4|1998.2|265
1639597200000|2021-12-15 19:40:00|2003.6|2002.4|2002.4|2001.2|2004.9|2003.7|2001.4|2000.2|202
1639597500000|2021-12-15 19:45:00|2001.9|2000.7|2002.9|2001.7|2004.6|2003.4|2001.6|2000.4|145
1639597800000|2021-12-15 19:50:00|2002.4|2001.2|2003.9|2002.7|2004.9|2003.7|2000.9|1999.7|178
1639598100000|2021-12-15 19:55:00|2003.6|2002.4|2001.4|2000.2|2004.4|2003.2|2000.9|1999.7|203
1639598400000|2021-12-15 20:00:00|2001.9|2000.7|2002.9|2001.7|2003.9|2002.7|2001.4|2000.2|117
1639598700000|2021-12-15 20:05:00|2003.1|2001.9|2007.4|2006.2|2007.4|2006.2|2002.4|2001.2|230
1639599000000|2021-12-15 20:10:00|2006.9|2005.7|2009.4|2008.2|2009.4|2008.2|2006.4|2005.2|169
1639599300000|2021-12-15 20:15:00|2008.9|2007.7|2010.9|2009.7|2011.9|2010.7|2008.9|2007.7|289
1639599600000|2021-12-15 20:20:00|2011.2|2009.2|2012|2010|2013.6|2011.6|2010.8|2008.8|155
1639599900000|2021-12-15 20:25:00|2011.9|2009.9|2012.1|2010.1|2012.9|2010.9|2010.3|2008.3|109
1639600200000|2021-12-15 20:30:00|2012.2|2010.2|2011.8|2009.8|2013.4|2011.4|2011.1|2009.1|181
1639600500000|2021-12-15 20:35:00|2012|2010|2011.9|2009.9|2013.3|2011.3|2011.3|2009.3|190
1639600800000|2021-12-15 20:40:00|2012|2010|2008.2|2006.2|2012.7|2010.7|2008.2|2006.2|109
1639601100000|2021-12-15 20:45:00|2008.5|2006.5|2006.4|2004.4|2008.9|2006.9|2006.4|2004.4|122
1639601400000|2021-12-15 20:50:00|2006.7|2004.7|2010.5|2008.5|2010.9|2008.9|2006.7|2004.7|90
1639601700000|2021-12-15 20:55:00|2010.6|2008.6|2013|2011|2013.1|2011.1|2010.5|2008.5|0
1639602000000|2021-12-15 21:00:00|2012.7|2010.7|2012.1|2010.1|2012.8|2010.8|2009.9|2007.9|18
1639602300000|2021-12-15 21:05:00|2012.3|2010.3|2012.3|2010.3|2013.2|2011.2|2011.8|2009.8|0
1639602600000|2021-12-15 21:10:00|2012.4|2010.4|2012.3|2010.3|2012.5|2010.5|2011.8|2009.8|0
1639602900000|2021-12-15 21:15:00|2012.1|2010.1|2011.9|2009.9|2012.2|2010.2|2011.9|2009.9|0
1639603200000|2021-12-15 21:20:00|2011.6|2009.6|2011.7|2009.7|2011.7|2009.7|2011.6|2009.6|0
1639603500000|2021-12-15 21:25:00|2011.9|2009.9|2011.8|2009.8|2011.9|2009.9|2011.7|2009.7|0
1639603800000|2021-12-15 21:30:00|2011.7|2009.7|2011.5|2009.5|2011.7|2009.7|2011.1|2009.1|0
1639604100000|2021-12-15 21:35:00|2011.6|2009.6|2011.2|2009.2|2011.6|2009.6|2011.2|2009.2|0
1639604400000|2021-12-15 21:40:00|2011.3|2009.3|2011.6|2009.6|2011.6|2009.6|2011.1|2009.1|0
1639604700000|2021-12-15 21:45:00|2011.4|2009.4|2011.6|2009.6|2011.8|2009.8|2011.4|2009.4|0
1639605000000|2021-12-15 21:50:00|2011.9|2009.9|2011.7|2009.7|2011.9|2009.9|2011.5|2009.5|0
1639605300000|2021-12-15 21:55:00|2011.6|2009.6|2011.4|2009.4|2011.8|2009.8|2011.3|2009.3|0
1639605600000|2021-12-15 22:00:00|2011.3|2009.3|2011.5|2009.5|2011.6|2009.6|2011.3|2009.3|0
1639605900000|2021-12-15 22:05:00|2011.4|2009.4|2011.5|2009.5|2011.5|2009.5|2011.4|2009.4|0
1639606200000|2021-12-15 22:10:00|2011.6|2009.6|2011.5|2009.5|2011.6|2009.6|2011.4|2009.4|0
1639606500000|2021-12-15 22:15:00|2011.6|2009.6|2011.6|2009.6|2011.6|2009.6|2011.5|2009.5|0
1639606800000|2021-12-15 22:20:00|2011.7|2009.7|2011.7|2009.7|2011.7|2009.7|2011.7|2009.7|0
1639607100000|2021-12-15 22:25:00|2011.6|2009.6|2011.6|2009.6|2011.7|2009.7|2011.5|2009.5|0
1639607400000|2021-12-15 22:30:00|2011.5|2009.5|2011.6|2009.6|2011.6|2009.6|2011.5|2009.5|0
1639607700000|2021-12-15 22:35:00|2011.7|2009.7|2011.7|2009.7|2011.7|2009.7|2011.7|2009.7|0
1639608600000|2021-12-15 22:50:00|2011.6|2009.6|2011.6|2009.6|2011.6|2009.6|2011.6|2009.6|0
1639608900000|2021-12-15 22:55:00|2011.5|2009.5|2011.5|2009.5|2011.5|2009.5|2011.5|2009.5|0
1639609200000|2021-12-15 23:00:00|2011.4|2009.4|2012.9|2010.9|2013.9|2011.9|2010|2008|0
1639609500000|2021-12-15 23:05:00|2013|2011|2011.7|2009.7|2013|2011|2011.7|2009.7|0
1639609800000|2021-12-15 23:10:00|2011.6|2009.6|2012.5|2010.5|2012.9|2010.9|2011.1|2009.1|0
1639610100000|2021-12-15 23:15:00|2012.4|2010.4|2012.4|2010.4|2012.8|2010.8|2011.8|2009.8|0
1639610400000|2021-12-15 23:20:00|2012.7|2010.7|2013.1|2011.1|2014|2012|2012|2010|0
1639610700000|2021-12-15 23:25:00|2013.2|2011.2|2011.2|2009.2|2013.5|2011.5|2010.7|2008.7|0
1639611000000|2021-12-15 23:30:00|2011.3|2009.3|2011.2|2009.2|2014|2012|2010.7|2008.7|0
1639611300000|2021-12-15 23:35:00|2011|2009|2009.1|2007.1|2011|2009|2008.1|2006.1|0
1639611600000|2021-12-15 23:40:00|2009.3|2007.3|2008.3|2006.3|2009.6|2007.6|2008.3|2006.3|0
1639611900000|2021-12-15 23:45:00|2008.2|2006.2|2009.4|2008.2|2009.9|2008.7|2006.4|2005.2|1161
1639612200000|2021-12-15 23:50:00|2009.6|2008.4|2009.4|2008.2|2010.4|2009.2|2008.4|2007.2|382
1639612500000|2021-12-15 23:55:00|2009.6|2008.4|2012.4|2011.2|2012.4|2011.2|2009.4|2008.2|592
1639612800000|2021-12-16 00:00:00|2012.2|2011.4|2012.2|2011.4|2013.2|2012.4|2008.7|2007.9|2486
1639613100000|2021-12-16 00:05:00|2012.7|2011.9|2013.2|2012.4|2015.7|2014.9|2011.7|2010.9|2395
1639613400000|2021-12-16 00:10:00|2013.7|2012.9|2013.7|2012.9|2014.7|2013.9|2012.7|2011.9|1488
1639613700000|2021-12-16 00:15:00|2014.2|2013.4|2012.7|2011.9|2015.7|2014.9|2012.7|2011.9|1069
1639614000000|2021-12-16 00:20:00|2012.2|2011.4|2010.7|2009.9|2013.2|2012.4|2008.2|2007.4|1182
1639614300000|2021-12-16 00:25:00|2010.9|2010.1|2010.2|2009.4|2011.7|2010.9|2010.2|2009.4|566
1639614600000|2021-12-16 00:30:00|2010.7|2009.9|2010.7|2009.9|2011.2|2010.4|2009.7|2008.9|777
1639614900000|2021-12-16 00:35:00|2010.2|2009.4|2013.2|2012.4|2013.2|2012.4|2010.2|2009.4|758
1639615200000|2021-12-16 00:40:00|2012.7|2011.9|2014.2|2013.4|2015.2|2014.4|2012.7|2011.9|900
1639615500000|2021-12-16 00:45:00|2014.4|2013.6|2014.7|2013.9|2015.2|2014.4|2014.2|2013.4|466
1639615800000|2021-12-16 00:50:00|2014.2|2013.4|2012.2|2011.4|2014.7|2013.9|2012.2|2011.4|456
1639616100000|2021-12-16 00:55:00|2012.7|2011.9|2012.2|2011.4|2013.7|2012.9|2012.2|2011.4|678
1639616400000|2021-12-16 01:00:00|2012.7|2011.9|2012.7|2011.9|2013.2|2012.4|2012.2|2011.4|442
1639616700000|2021-12-16 01:05:00|2012.4|2011.6|2010.7|2009.9|2012.4|2011.6|2010.2|2009.4|497
1639617000000|2021-12-16 01:10:00|2010.2|2009.4|2011.2|2010.4|2011.7|2010.9|2010.2|2009.4|293
1639617300000|2021-12-16 01:15:00|2010.7|2009.9|2008.9|2008.1|2011.2|2010.4|2008.7|2007.9|386
1639617600000|2021-12-16 01:20:00|2008.7|2007.9|2009.7|2008.9|2010.2|2009.4|2008.7|2007.9|227
1639617900000|2021-12-16 01:25:00|2009.2|2008.4|2009.2|2008.4|2009.7|2008.9|2008.7|2007.9|195
1639618200000|2021-12-16 01:30:00|2008.7|2007.9|2008.7|2007.9|2010.2|2009.4|2008.4|2007.6|289
1639618500000|2021-12-16 01:35:00|2009.2|2008.4|2007.2|2006.4|2009.2|2008.4|2006.7|2005.9|478
1639618800000|2021-12-16 01:40:00|2007.7|2006.9|2006.2|2005.4|2007.7|2006.9|2006.2|2005.4|342
1639619100000|2021-12-16 01:45:00|2005.7|2004.9|2002.2|2001.4|2005.7|2004.9|2002.2|2001.4|593
1639619400000|2021-12-16 01:50:00|2001.7|2000.9|2001.2|2000.4|2002.2|2001.4|1999.7|1998.9|679
1639619700000|2021-12-16 01:55:00|2000.7|1999.9|2002.2|2001.4|2002.7|2001.9|2000.4|1999.6|523
1639620000000|2021-12-16 02:00:00|2002.7|2001.9|2005.7|2004.9|2005.7|2004.9|2002.7|2001.9|665
1639620300000|2021-12-16 02:05:00|2006.2|2005.4|2004.7|2003.9|2006.2|2005.4|2004.2|2003.4|268
1639620600000|2021-12-16 02:10:00|2004.4|2003.6|2005.2|2004.4|2005.2|2004.4|2003.7|2002.9|331
1639620900000|2021-12-16 02:15:00|2005.4|2004.6|2008.2|2007.4|2008.9|2008.1|2005.4|2004.6|1248
1639621200000|2021-12-16 02:20:00|2008.7|2007.9|2009.7|2008.9|2009.7|2008.9|2008.2|2007.4|453
1639621500000|2021-12-16 02:25:00|2009.2|2008.4|2009.7|2008.9|2009.7|2008.9|2009.2|2008.4|329
1639621800000|2021-12-16 02:30:00|2010.2|2009.4|2009.7|2008.9|2010.7|2009.9|2009.2|2008.4|219
1639622100000|2021-12-16 02:35:00|2009.2|2008.4|2010.2|2009.4|2010.2|2009.4|2009.2|2008.4|53
1639622400000|2021-12-16 02:40:00|2009.7|2008.9|2009.2|2008.4|2009.7|2008.9|2008.7|2007.9|66
1639622700000|2021-12-16 02:45:00|2008.9|2008.1|2008.7|2007.9|2009.7|2008.9|2008.7|2007.9|100
1639623000000|2021-12-16 02:50:00|2008.2|2007.4|2009.2|2008.4|2009.7|2008.9|2008.2|2007.4|107
1639623300000|2021-12-16 02:55:00|2009.4|2008.6|2009.7|2008.9|2010.2|2009.4|2009.2|2008.4|71
1639623600000|2021-12-16 03:00:00|2009.4|2008.6|2009.7|2008.9|2009.7|2008.9|2009.2|2008.4|58
1639623900000|2021-12-16 03:05:00|2010.2|2009.4|2010.2|2009.4|2010.2|2009.4|2009.7|2008.9|35
1639624200000|2021-12-16 03:10:00|2010.7|2009.9|2009.7|2008.9|2011.2|2010.4|2009.4|2008.6|99
1639624500000|2021-12-16 03:15:00|2010.2|2009.4|2010.2|2009.4|2010.2|2009.4|2009.7|2008.9|75
1639624800000|2021-12-16 03:20:00|2010.7|2009.9|2010.7|2009.9|2011.7|2010.9|2010.7|2009.9|155
1639625100000|2021-12-16 03:25:00|2010.2|2009.4|2009.7|2008.9|2010.2|2009.4|2009.4|2008.6|168
1639625400000|2021-12-16 03:30:00|2009.2|2008.4|2008.7|2007.9|2010.2|2009.4|2007.7|2006.9|554
1639625700000|2021-12-16 03:35:00|2009.2|2008.4|2011.2|2010.4|2011.2|2010.4|2009.2|2008.4|664
1639626000000|2021-12-16 03:40:00|2010.9|2010.1|2010.2|2009.4|2011.2|2010.4|2010.2|2009.4|350
1639626300000|2021-12-16 03:45:00|2010.7|2009.9|2011.2|2010.4|2011.2|2010.4|2010.2|2009.4|198
1639626600000|2021-12-16 03:50:00|2010.7|2009.9|2010.7|2009.9|2011.7|2010.9|2010.7|2009.9|431
1639626900000|2021-12-16 03:55:00|2011.2|2010.4|2011.2|2010.4|2011.7|2010.9|2010.7|2009.9|172
1639627200000|2021-12-16 04:00:00|2011.7|2010.9|2010.2|2009.4|2012.7|2011.9|2010.2|2009.4|836
1639627500000|2021-12-16 04:05:00|2010.7|2009.9|2010.2|2009.4|2010.7|2009.9|2009.7|2008.9|232
1639627800000|2021-12-16 04:10:00|2010.7|2009.9|2009.7|2008.9|2010.7|2009.9|2009.7|2008.9|351
1639628100000|2021-12-16 04:15:00|2010.2|2009.4|2010.2|2009.4|2010.7|2009.9|2010.2|2009.4|201
1639628400000|2021-12-16 04:20:00|2009.4|2008.6|2009.2|2008.4|2009.4|2008.6|2008.7|2007.9|388
1639628700000|2021-12-16 04:25:00|2008.7|2007.9|2008.7|2007.9|2009.2|2008.4|2008.2|2007.4|465
1639629000000|2021-12-16 04:30:00|2008.2|2007.4|2008.7|2007.9|2008.7|2007.9|2008.2|2007.4|249
1639629300000|2021-12-16 04:35:00|2008.2|2007.4|2007.7|2006.9|2008.2|2007.4|2007.2|2006.4|285
1639629600000|2021-12-16 04:40:00|2008.2|2007.4|2008.7|2007.9|2008.7|2007.9|2008.2|2007.4|239
1639629900000|2021-12-16 04:45:00|2009.2|2008.4|2008.7|2007.9|2009.2|2008.4|2008.2|2007.4|321
1639630200000|2021-12-16 04:50:00|2008.9|2008.1|2008.7|2007.9|2009.2|2008.4|2008.2|2007.4|222
1639630500000|2021-12-16 04:55:00|2009.2|2008.4|2009.7|2008.9|2009.7|2008.9|2008.7|2007.9|203
1639630800000|2021-12-16 05:00:00|2009.4|2008.6|2010.7|2009.9|2010.7|2009.9|2009.2|2008.4|474
1639631100000|2021-12-16 05:05:00|2010.2|2009.4|2009.7|2008.9|2010.7|2009.9|2009.2|2008.4|332
1639631400000|2021-12-16 05:10:00|2009.2|2008.4|2010.7|2009.9|2010.7|2009.9|2009.2|2008.4|238
1639631700000|2021-12-16 05:15:00|2010.9|2010.1|2010.7|2009.9|2011.2|2010.4|2010.2|2009.4|308
1639632000000|2021-12-16 05:20:00|2010.9|2010.1|2010.2|2009.4|2011.2|2010.4|2009.7|2008.9|286
1639632300000|2021-12-16 05:25:00|2010.7|2009.9|2011.7|2010.9|2012.2|2011.4|2010.7|2009.9|549
1639632600000|2021-12-16 05:30:00|2012.2|2011.4|2012.7|2011.9|2013.2|2012.4|2011.7|2010.9|589
1639632900000|2021-12-16 05:35:00|2012.9|2012.1|2013.7|2012.9|2013.7|2012.9|2012.7|2011.9|675
1639633200000|2021-12-16 05:40:00|2013.4|2012.6|2012.7|2011.9|2013.7|2012.9|2012.7|2011.9|344
1639633500000|2021-12-16 05:45:00|2013.2|2012.4|2013.7|2012.9|2014.2|2013.4|2012.2|2011.4|567
1639633800000|2021-12-16 05:50:00|2014.2|2013.4|2014.7|2013.9|2015.2|2014.4|2014.2|2013.4|555
1639634100000|2021-12-16 05:55:00|2014.2|2013.4|2013.7|2012.9|2014.4|2013.6|2013.2|2012.4|1941
1639634400000|2021-12-16 06:00:00|2012.7|2011.9|2012.7|2011.9|2013.7|2012.9|2012.2|2011.4|1934
1639634700000|2021-12-16 06:05:00|2013.2|2012.4|2014.4|2013.6|2014.4|2013.6|2013.2|2012.4|391
1639635000000|2021-12-16 06:10:00|2014.7|2012.7|2014.7|2012.7|2015.6|2013.6|2014.1|2012.1|1
1639635300000|2021-12-16 06:15:00|2014.6|2012.6|2015.4|2013.4|2015.4|2013.4|2014.1|2012.1|323
1639635600000|2021-12-16 06:20:00|2015.2|2013.2|2014.5|2012.5|2015.2|2013.2|2014.5|2012.5|0
1639635900000|2021-12-16 06:25:00|2014.6|2012.6|2014.8|2012.8|2015.2|2013.2|2014.5|2012.5|0
1639636200000|2021-12-16 06:30:00|2014.5|2012.5|2014.4|2012.4|2014.8|2012.8|2014.1|2012.1|0
1639636500000|2021-12-16 06:35:00|2014.3|2012.3|2014.3|2012.3|2014.6|2012.6|2014.1|2012.1|0
1639636800000|2021-12-16 06:40:00|2014.2|2012.2|2014.7|2012.7|2014.8|2012.8|2014.2|2012.2|0
1639637100000|2021-12-16 06:45:00|2014.5|2012.5|2014.2|2012.2|2015.1|2013.1|2014.2|2012.2|0
1639637400000|2021-12-16 06:50:00|2014.3|2012.3|2014.3|2012.3|2014.9|2012.9|2014.3|2012.3|0
1639637700000|2021-12-16 06:55:00|2014.1|2012.1|2014.5|2012.5|2014.7|2012.7|2014.1|2012.1|0
1639638000000|2021-12-16 07:00:00|2014.8|2012.8|2015.2|2013.2|2015.4|2013.4|2013.9|2011.9|0
1639638300000|2021-12-16 07:05:00|2015.3|2013.3|2017|2015|2017.1|2015.1|2015.3|2013.3|0
1639638600000|2021-12-16 07:10:00|2016.8|2014.8|2018.2|2016.2|2018.8|2016.8|2016.4|2014.4|0
1639638900000|2021-12-16 07:15:00|2018.4|2016.4|2019.6|2017.6|2020|2018|2018.4|2016.4|0
1639639200000|2021-12-16 07:20:00|2019.7|2017.7|2020.1|2018.1|2020.9|2018.9|2019.7|2017.7|0
1639639500000|2021-12-16 07:25:00|2020|2018|2020.1|2018.1|2020.9|2018.9|2019.6|2017.6|0
1639639800000|2021-12-16 07:30:00|2020|2018|2018.4|2017.2|2020|2018.2|2018.4|2017.1|216
1639640100000|2021-12-16 07:35:00|2018.1|2016.9|2017.9|2016.7|2018.4|2017.2|2017.9|2016.7|46
1639640400000|2021-12-16 07:40:00|2018.1|2016.9|2018.9|2017.7|2018.9|2017.7|2017.9|2016.7|71
1639640700000|2021-12-16 07:45:00|2018.4|2017.2|2018.1|2016.9|2018.9|2017.7|2017.9|2016.7|141
1639641000000|2021-12-16 07:50:00|2017.9|2016.7|2017.4|2016.2|2018.4|2017.2|2016.9|2015.7|121
1639641300000|2021-12-16 07:55:00|2017.6|2016.4|2018.4|2017.2|2018.4|2017.2|2017.6|2016.4|80
1639641600000|2021-12-16 08:00:00|2018.9|2017.7|2016.4|2015.2|2019.4|2018.2|2016.4|2015.2|182
1639641900000|2021-12-16 08:05:00|2016.1|2014.9|2015.9|2014.7|2016.9|2015.7|2015.9|2014.7|111
1639642200000|2021-12-16 08:10:00|2016.1|2014.9|2015.4|2014.2|2016.4|2015.2|2014.9|2013.7|104
1639642500000|2021-12-16 08:15:00|2015.1|2013.9|2015.4|2014.2|2016.4|2015.2|2014.9|2013.7|126
1639642800000|2021-12-16 08:20:00|2015.6|2014.4|2016.9|2015.7|2017.9|2016.7|2015.4|2014.2|92
1639643100000|2021-12-16 08:25:00|2017.4|2016.2|2016.9|2015.7|2017.4|2016.2|2016.4|2015.2|32
1639643400000|2021-12-16 08:30:00|2016.6|2015.4|2016.9|2015.7|2017.4|2016.2|2016.4|2015.2|180
1639643700000|2021-12-16 08:35:00|2017.4|2016.2|2018.9|2017.7|2019.4|2018.2|2016.9|2015.7|173
1639644000000|2021-12-16 08:40:00|2018.4|2017.2|2018.9|2017.7|2019.4|2018.2|2018.4|2017.2|223
1639644300000|2021-12-16 08:45:00|2018.4|2017.2|2018.9|2017.7|2018.9|2017.7|2018.4|2017.2|73
1639644600000|2021-12-16 08:50:00|2018.4|2017.2|2019.9|2018.7|2019.9|2018.7|2018.4|2017.2|155
1639644900000|2021-12-16 08:55:00|2020.4|2019.2|2019.9|2018.7|2020.4|2019.2|2019.9|2018.7|184
1639645200000|2021-12-16 09:00:00|2019.4|2018.2|2018.9|2017.7|2019.9|2018.7|2018.9|2017.7|202
1639645500000|2021-12-16 09:05:00|2019.4|2018.2|2019.4|2018.2|2019.9|2018.7|2019.4|2018.2|245
1639645800000|2021-12-16 09:10:00|2019.1|2017.9|2019.9|2018.7|2019.9|2018.7|2018.9|2017.7|96
1639646100000|2021-12-16 09:15:00|2019.4|2018.2|2019.9|2018.7|2020.4|2019.2|2019.4|2018.2|145
1639646400000|2021-12-16 09:20:00|2019.4|2018.2|2019.9|2018.7|2020.4|2019.2|2018.9|2017.7|116
1639646700000|2021-12-16 09:25:00|2020.4|2019.2|2019.9|2018.7|2020.4|2019.2|2019.9|2018.7|310
1639647000000|2021-12-16 09:30:00|2020.4|2019.2|2020.9|2019.7|2020.9|2019.7|2020.4|2019.2|64
1639647300000|2021-12-16 09:35:00|2020.4|2019.2|2019.4|2018.2|2020.4|2019.2|2019.4|2018.2|43
1639647600000|2021-12-16 09:40:00|2019.1|2017.9|2020.4|2019.2|2020.9|2019.7|2018.9|2017.7|70
1639647900000|2021-12-16 09:45:00|2020.9|2019.7|2021.4|2020.2|2021.4|2020.2|2020.9|2019.7|104
1639648200000|2021-12-16 09:50:00|2021.9|2020.7|2021.9|2020.7|2021.9|2020.7|2021.4|2020.2|135
1639648500000|2021-12-16 09:55:00|2021.4|2020.2|2021.9|2020.7|2021.9|2020.7|2021.4|2020.2|42
1639648800000|2021-12-16 10:00:00|2021.6|2020.4|2021.1|2019.9|2021.6|2020.4|2019.9|2018.7|154
1639649100000|2021-12-16 10:05:00|2020.9|2019.7|2020.9|2019.7|2020.9|2019.7|2020.9|2019.7|63
1639649400000|2021-12-16 10:10:00|2021.4|2020.2|2021.4|2020.2|2021.4|2020.2|2020.9|2019.7|85
1639649700000|2021-12-16 10:15:00|2021.9|2020.7|2021.9|2020.7|2021.9|2020.7|2021.4|2020.2|31
1639650000000|2021-12-16 10:20:00|2021.6|2020.4|2022.4|2021.2|2022.4|2021.2|2021.6|2020.4|58
1639650300000|2021-12-16 10:25:00|2022.1|2020.9|2021.9|2020.7|2022.4|2021.2|2021.9|2020.7|35
1639650600000|2021-12-16 10:30:00|2022.4|2021.2|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|28
1639650900000|2021-12-16 10:35:00|2021.9|2020.7|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|30
1639651200000|2021-12-16 10:40:00|2022.1|2020.9|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|162
1639651500000|2021-12-16 10:45:00|2021.9|2020.7|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|68
1639651800000|2021-12-16 10:50:00|2022.6|2021.4|2023.4|2022.2|2023.4|2022.2|2022.4|2021.2|160
1639652100000|2021-12-16 10:55:00|2023.9|2022.7|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|74
1639652400000|2021-12-16 11:00:00|2023.6|2022.4|2023.4|2022.2|2023.6|2022.4|2023.1|2021.9|22
1639652700000|2021-12-16 11:05:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|189
1639653000000|2021-12-16 11:10:00|2023.1|2021.9|2023.6|2022.4|2023.9|2022.7|2022.9|2021.7|132
1639653300000|2021-12-16 11:15:00|2023.9|2022.7|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|53
1639653600000|2021-12-16 11:20:00|2022.9|2021.7|2023.4|2022.2|2023.9|2022.7|2022.9|2021.7|80
1639653900000|2021-12-16 11:25:00|2023.9|2022.7|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|138
1639654200000|2021-12-16 11:30:00|2024.4|2023.2|2025.4|2024.2|2025.4|2024.2|2024.4|2023.2|126
1639654500000|2021-12-16 11:35:00|2024.9|2023.7|2024.9|2023.7|2024.9|2023.7|2024.4|2023.2|43
1639654800000|2021-12-16 11:40:00|2025.4|2024.2|2025.4|2024.2|2025.9|2024.7|2024.9|2023.7|83
1639655100000|2021-12-16 11:45:00|2025.9|2024.7|2025.9|2024.7|2026.9|2025.7|2025.4|2024.2|120
1639655400000|2021-12-16 11:50:00|2025.6|2024.4|2024.9|2023.7|2025.9|2024.7|2024.4|2023.2|63
1639655700000|2021-12-16 11:55:00|2025.1|2023.9|2024.9|2023.7|2025.1|2023.9|2024.9|2023.7|16
1639656000000|2021-12-16 12:00:00|2024.4|2023.2|2024.1|2022.9|2024.9|2023.7|2023.9|2022.7|96
1639656300000|2021-12-16 12:05:00|2024.4|2023.2|2022.9|2021.7|2024.4|2023.2|2022.9|2021.7|59
1639656600000|2021-12-16 12:10:00|2023.1|2021.9|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|70
1639656900000|2021-12-16 12:15:00|2024.1|2022.9|2023.9|2022.7|2024.4|2023.2|2023.4|2022.2|38
1639657200000|2021-12-16 12:20:00|2023.6|2022.4|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|80
1639657500000|2021-12-16 12:25:00|2023.4|2022.2|2022.9|2021.7|2023.4|2022.2|2022.9|2021.7|67
1639657800000|2021-12-16 12:30:00|2023.4|2022.2|2023.9|2022.7|2024.4|2023.2|2023.4|2022.2|41
1639658100000|2021-12-16 12:35:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|54
1639658400000|2021-12-16 12:40:00|2023.6|2022.4|2021.4|2020.2|2023.9|2022.7|2021.4|2020.2|182
1639658700000|2021-12-16 12:45:00|2021.6|2020.4|2022.9|2021.7|2022.9|2021.7|2021.4|2020.2|73
1639659000000|2021-12-16 12:50:00|2022.4|2021.2|2022.9|2021.7|2022.9|2021.7|2021.9|2020.7|76
1639659300000|2021-12-16 12:55:00|2022.6|2021.4|2022.4|2021.2|2022.9|2021.7|2021.9|2020.7|38
1639659600000|2021-12-16 13:00:00|2022.1|2020.9|2022.1|2020.9|2022.4|2021.2|2021.4|2020.2|53
1639659900000|2021-12-16 13:05:00|2022.4|2021.2|2021.4|2020.2|2022.4|2021.2|2021.4|2020.2|25
1639660200000|2021-12-16 13:10:00|2020.9|2019.7|2020.9|2019.7|2021.9|2020.7|2020.9|2019.7|42
1639660500000|2021-12-16 13:15:00|2020.4|2019.2|2021.9|2020.7|2021.9|2020.7|2020.4|2019.2|138
1639660800000|2021-12-16 13:20:00|2022.1|2020.9|2022.4|2021.2|2022.4|2021.2|2021.4|2020.2|112
1639661100000|2021-12-16 13:25:00|2022.9|2021.7|2022.4|2021.2|2022.9|2021.7|2022.4|2021.2|71
1639661400000|2021-12-16 13:30:00|2022.6|2021.4|2020.9|2019.7|2022.9|2021.7|2020.9|2019.7|89
1639661700000|2021-12-16 13:35:00|2021.4|2020.2|2020.9|2019.7|2021.6|2020.4|2020.9|2019.7|45
1639662000000|2021-12-16 13:40:00|2020.4|2019.2|2020.9|2019.7|2020.9|2019.7|2020.1|2018.9|40
1639662300000|2021-12-16 13:45:00|2020.6|2019.4|2019.9|2018.7|2020.9|2019.7|2019.4|2018.2|78
1639662600000|2021-12-16 13:50:00|2019.6|2018.4|2018.9|2017.7|2020.4|2019.2|2018.9|2017.7|74
1639662900000|2021-12-16 13:55:00|2019.4|2018.2|2019.9|2018.7|2019.9|2018.7|2018.9|2017.7|122
1639663200000|2021-12-16 14:00:00|2018.1|2016.9|2017.4|2016.2|2018.9|2017.7|2017.4|2016.2|458
1639663500000|2021-12-16 14:05:00|2017.6|2016.4|2015.9|2014.7|2017.9|2016.7|2015.9|2014.7|163
1639663800000|2021-12-16 14:10:00|2016.1|2014.9|2016.4|2015.2|2016.4|2015.2|2015.4|2014.2|118
1639664100000|2021-12-16 14:15:00|2015.4|2014.2|2016.4|2015.2|2016.4|2015.2|2014.9|2013.7|165
1639664400000|2021-12-16 14:20:00|2016.6|2015.4|2016.4|2015.2|2016.9|2015.7|2016.4|2015.2|35
1639664700000|2021-12-16 14:25:00|2015.9|2014.7|2015.9|2014.7|2016.4|2015.2|2015.4|2014.2|49
1639665000000|2021-12-16 14:30:00|2016.4|2015.2|2013.9|2012.7|2016.4|2015.2|2013.9|2012.7|312
1639665300000|2021-12-16 14:35:00|2014.4|2013.2|2012.9|2011.7|2016.4|2015.2|2012.1|2010.9|235
1639665600000|2021-12-16 14:40:00|2012.6|2011.4|2011.9|2010.7|2012.9|2011.7|2010.6|2009.4|260
1639665900000|2021-12-16 14:45:00|2012.4|2011.2|2015.4|2014.2|2015.4|2014.2|2012.4|2011.2|289
1639666200000|2021-12-16 14:50:00|2015.1|2013.9|2012.9|2011.7|2015.4|2014.2|2011.9|2010.7|158
1639666500000|2021-12-16 14:55:00|2013.4|2012.2|2010.4|2009.2|2013.4|2012.2|2010.4|2009.2|230
1639666800000|2021-12-16 15:00:00|2010.9|2009.7|2009.9|2008.7|2011.9|2010.7|2008.9|2007.7|275
1639667100000|2021-12-16 15:05:00|2010.1|2008.9|2008.4|2007.2|2010.4|2009.2|2008.4|2007.2|244
1639667400000|2021-12-16 15:10:00|2008.9|2007.7|2009.9|2008.7|2010.4|2009.2|2008.9|2007.7|170
1639667700000|2021-12-16 15:15:00|2009.4|2008.2|2011.4|2010.2|2011.9|2010.7|2008.9|2007.7|158
1639668000000|2021-12-16 15:20:00|2011.6|2010.4|2011.9|2010.7|2012.4|2011.2|2010.9|2009.7|106
1639668300000|2021-12-16 15:25:00|2012.4|2011.2|2013.9|2012.7|2014.1|2012.9|2011.9|2010.7|174
1639668600000|2021-12-16 15:30:00|2014.4|2013.2|2013.9|2012.7|2014.9|2013.7|2012.6|2011.4|252
1639668900000|2021-12-16 15:35:00|2013.4|2012.2|2012.9|2011.7|2014.4|2013.2|2012.9|2011.7|193
1639669200000|2021-12-16 15:40:00|2012.6|2011.4|2012.9|2011.7|2013.4|2012.2|2012.4|2011.2|127
1639669500000|2021-12-16 15:45:00|2013.4|2012.2|2014.4|2013.2|2014.9|2013.7|2012.9|2011.7|282
1639669800000|2021-12-16 15:50:00|2014.6|2013.4|2013.4|2012.2|2014.9|2013.7|2013.4|2012.2|141
1639670100000|2021-12-16 15:55:00|2013.6|2012.4|2014.4|2013.2|2014.4|2013.2|2012.9|2011.7|244
1639670400000|2021-12-16 16:00:00|2014.1|2012.9|2010.9|2009.7|2014.4|2013.2|2010.4|2009.2|205
1639670700000|2021-12-16 16:05:00|2010.6|2009.4|2010.4|2009.2|2011.4|2010.2|2009.9|2008.7|149
1639671000000|2021-12-16 16:10:00|2010.9|2009.7|2009.4|2008.2|2011.4|2010.2|2009.1|2007.9|81
1639671300000|2021-12-16 16:15:00|2009.6|2008.4|2011.9|2010.7|2012.4|2011.2|2009.6|2008.4|110
1639671600000|2021-12-16 16:20:00|2011.6|2010.4|2012.9|2011.7|2012.9|2011.7|2011.6|2010.4|90
1639671900000|2021-12-16 16:25:00|2012.6|2011.4|2013.4|2012.2|2013.9|2012.7|2012.4|2011.2|213
1639672200000|2021-12-16 16:30:00|2013.6|2012.4|2010.9|2009.7|2013.9|2012.7|2010.9|2009.7|115
1639672500000|2021-12-16 16:35:00|2011.1|2009.9|2010.4|2009.2|2011.4|2010.2|2010.1|2008.9|282
1639672800000|2021-12-16 16:40:00|2010.6|2009.4|2011.9|2010.7|2011.9|2010.7|2010.4|2009.2|74
1639673100000|2021-12-16 16:45:00|2011.6|2010.4|2012.4|2011.2|2012.9|2011.7|2010.4|2009.2|132
1639673400000|2021-12-16 16:50:00|2012.1|2010.9|2011.4|2010.2|2012.4|2011.2|2010.9|2009.7|184
1639673700000|2021-12-16 16:55:00|2011.9|2010.7|2010.9|2009.7|2011.9|2010.7|2010.6|2009.4|132
1639674000000|2021-12-16 17:00:00|2010.6|2009.4|2009.4|2008.2|2011.9|2010.7|2009.4|2008.2|63
1639674300000|2021-12-16 17:05:00|2009.6|2008.4|2007.9|2006.7|2009.6|2008.4|2007.1|2005.9|322
1639674600000|2021-12-16 17:10:00|2008.1|2006.9|2007.9|2006.7|2008.9|2007.7|2007.9|2006.7|104
1639674900000|2021-12-16 17:15:00|2008.1|2006.9|2007.4|2006.2|2008.4|2007.2|2006.4|2005.2|92
1639675200000|2021-12-16 17:20:00|2007.9|2006.7|2007.9|2006.7|2009.1|2007.9|2007.4|2006.2|62
1639675500000|2021-12-16 17:25:00|2007.6|2006.4|2007.9|2006.7|2008.4|2007.2|2006.9|2005.7|139
1639675800000|2021-12-16 17:30:00|2008.1|2006.9|2008.4|2007.2|2008.4|2007.2|2007.4|2006.2|88
1639676100000|2021-12-16 17:35:00|2008.9|2007.7|2007.9|2006.7|2008.9|2007.7|2006.9|2005.7|147
1639676400000|2021-12-16 17:40:00|2008.1|2006.9|2008.4|2007.2|2008.9|2007.7|2007.4|2006.2|59
1639676700000|2021-12-16 17:45:00|2008.6|2007.4|2007.9|2006.7|2009.4|2008.2|2007.4|2006.2|172
1639677000000|2021-12-16 17:50:00|2007.6|2006.4|2007.4|2006.2|2008.4|2007.2|2006.9|2005.7|77
1639677300000|2021-12-16 17:55:00|2007.1|2005.9|2006.9|2005.7|2007.9|2006.7|2006.4|2005.2|216
1639677600000|2021-12-16 18:00:00|2007.4|2006.2|2007.4|2006.2|2007.9|2006.7|2006.9|2005.7|112
1639677900000|2021-12-16 18:05:00|2006.9|2005.7|2007.9|2006.7|2007.9|2006.7|2006.4|2005.2|36
1639678200000|2021-12-16 18:10:00|2007.6|2006.4|2008.4|2007.2|2008.9|2007.7|2007.4|2006.2|34
1639678500000|2021-12-16 18:15:00|2008.1|2006.9|2008.9|2007.7|2009.1|2007.9|2007.9|2006.7|63
1639678800000|2021-12-16 18:20:00|2009.4|2008.2|2008.4|2007.2|2009.4|2008.2|2007.9|2006.7|44
1639679100000|2021-12-16 18:25:00|2008.6|2007.4|2007.9|2006.7|2008.9|2007.7|2007.9|2006.7|91
1639679400000|2021-12-16 18:30:00|2008.1|2006.9|2006.9|2005.7|2008.4|2007.2|2006.9|2005.7|58
1639679700000|2021-12-16 18:35:00|2006.6|2005.4|2007.9|2006.7|2007.9|2006.7|2006.4|2005.2|34
1639680000000|2021-12-16 18:40:00|2007.4|2006.2|2007.9|2006.7|2007.9|2006.7|2006.9|2005.7|17
1639680300000|2021-12-16 18:45:00|2008.1|2006.9|2009.4|2008.2|2009.4|2008.2|2007.9|2006.7|32
1639680600000|2021-12-16 18:50:00|2009.9|2008.7|2008.4|2007.2|2009.9|2008.7|2008.4|2007.2|73
1639680900000|2021-12-16 18:55:00|2007.9|2006.7|2006.9|2005.7|2008.4|2007.2|2006.9|2005.7|57
1639681200000|2021-12-16 19:00:00|2007.4|2006.2|2008.4|2007.2|2008.4|2007.2|2006.9|2005.7|64
1639681500000|2021-12-16 19:05:00|2007.9|2006.7|2006.4|2005.2|2008.4|2007.2|2005.9|2004.7|123
1639681800000|2021-12-16 19:10:00|2006.1|2004.9|2005.4|2004.2|2006.4|2005.2|2005.4|2004.2|78
1639682100000|2021-12-16 19:15:00|2004.9|2003.7|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|116
1639682400000|2021-12-16 19:20:00|2004.9|2003.7|2003.9|2002.7|2004.9|2003.7|2003.9|2002.7|105
1639682700000|2021-12-16 19:25:00|2004.4|2003.2|2005.9|2004.7|2006.4|2005.2|2004.1|2002.9|192
1639683000000|2021-12-16 19:30:00|2005.6|2004.4|2004.4|2003.2|2005.9|2004.7|2004.4|2003.2|67
1639683300000|2021-12-16 19:35:00|2004.9|2003.7|2007.9|2006.7|2007.9|2006.7|2003.9|2002.7|205
1639683600000|2021-12-16 19:40:00|2007.6|2006.4|2005.9|2004.7|2008.4|2007.2|2005.9|2004.7|120
1639683900000|2021-12-16 19:45:00|2005.6|2004.4|2001.4|2000.2|2005.9|2004.7|2000.9|1999.7|243
1639684200000|2021-12-16 19:50:00|2001.9|2000.7|2000.9|1999.7|2002.9|2001.7|2000.9|1999.7|162
1639684500000|2021-12-16 19:55:00|2001.4|2000.2|2003.9|2002.7|2003.9|2002.7|2001.4|2000.2|107
1639684800000|2021-12-16 20:00:00|2003.4|2002.2|2003.4|2002.2|2003.4|2002.2|2000.9|1999.7|114
1639685100000|2021-12-16 20:05:00|2003.1|2001.9|2002.4|2001.2|2004.6|2003.4|2002.4|2001.2|99
1639685400000|2021-12-16 20:10:00|2001.9|2000.7|2001.9|2000.7|2003.4|2002.2|2000.9|1999.7|40
1639685700000|2021-12-16 20:15:00|2001.6|2000.4|2003.9|2002.7|2003.9|2002.7|2000.9|1999.7|83
1639686000000|2021-12-16 20:20:00|2004.1|2002.1|2005|2003|2005.5|2003.5|2003.7|2001.7|65
1639686300000|2021-12-16 20:25:00|2005.2|2003.2|2007.8|2005.8|2008.2|2006.2|2004.9|2002.9|62
1639686600000|2021-12-16 20:30:00|2008|2006|2008|2006|2009|2007|2004.9|2002.9|63
1639686900000|2021-12-16 20:35:00|2007.9|2005.9|2010|2008|2010.1|2008.1|2007|2005|61
1639687200000|2021-12-16 20:40:00|2009.8|2007.8|2006.9|2004.9|2010.7|2008.7|2006.3|2004.3|111
1639687500000|2021-12-16 20:45:00|2007.1|2005.1|2005.4|2003.4|2008|2006|2005.2|2003.2|61
1639687800000|2021-12-16 20:50:00|2005.7|2003.7|2005.9|2003.9|2009.7|2007.7|2005.4|2003.4|117
1639688100000|2021-12-16 20:55:00|2006|2004|2005.6|2003.6|2008.1|2006.1|2004.9|2002.9|0
1639688400000|2021-12-16 21:00:00|2005.8|2003.8|2006.2|2004.2|2006.2|2004.2|2004.3|2002.3|9
1639688700000|2021-12-16 21:05:00|2006.3|2004.3|2007.4|2005.4|2007.4|2005.4|2006.2|2004.2|0
1639689000000|2021-12-16 21:10:00|2007.3|2005.3|2007.3|2005.3|2007.6|2005.6|2006.7|2004.7|0
1639689300000|2021-12-16 21:15:00|2007.5|2005.5|2007.1|2005.1|2007.5|2005.5|2006.7|2004.7|0
1639689600000|2021-12-16 21:20:00|2007|2005|2006.6|2004.6|2007.1|2005.1|2006.5|2004.5|0
1639689900000|2021-12-16 21:25:00|2006.5|2004.5|2006.9|2004.9|2007.3|2005.3|2006.4|2004.4|0
1639690200000|2021-12-16 21:30:00|2007|2005|2007.2|2005.2|2007.2|2005.2|2007|2005|0
1639690500000|2021-12-16 21:35:00|2007.3|2005.3|2007.3|2005.3|2007.3|2005.3|2007.2|2005.2|0
1639690800000|2021-12-16 21:40:00|2007.2|2005.2|2007.2|2005.2|2007.3|2005.3|2007.2|2005.2|0
1639691100000|2021-12-16 21:45:00|2007.3|2005.3|2007.4|2005.4|2007.6|2005.6|2006.7|2004.7|0
1639691400000|2021-12-16 21:50:00|2007.3|2005.3|2007|2005|2007.4|2005.4|2006.9|2004.9|0
1639691700000|2021-12-16 21:55:00|2007.1|2005.1|2006.9|2004.9|2007.4|2005.4|2006.8|2004.8|0
1639692000000|2021-12-16 22:00:00|2006.7|2004.7|2006.6|2004.6|2006.8|2004.8|2006.6|2004.6|0
1639692300000|2021-12-16 22:05:00|2006.7|2004.7|2006.3|2004.3|2006.8|2004.8|2006.3|2004.3|0
1639692600000|2021-12-16 22:10:00|2006.4|2004.4|2006.6|2004.6|2006.6|2004.6|2006.3|2004.3|0
1639692900000|2021-12-16 22:15:00|2006.5|2004.5|2006.2|2004.2|2006.6|2004.6|2006.2|2004.2|0
1639693200000|2021-12-16 22:20:00|2006.3|2004.3|2006.1|2004.1|2006.3|2004.3|2006|2004|0
1639693500000|2021-12-16 22:25:00|2006|2004|2006.2|2004.2|2006.2|2004.2|2006|2004|0
1639693800000|2021-12-16 22:30:00|2006.3|2004.3|2006.2|2004.2|2006.3|2004.3|2006.1|2004.1|0
1639694100000|2021-12-16 22:35:00|2006.3|2004.3|2006|2004|2006.3|2004.3|2006|2004|0
1639694400000|2021-12-16 22:40:00|2006.1|2004.1|2006.1|2004.1|2006.2|2004.2|2006|2004|0
1639694700000|2021-12-16 22:45:00|2006.2|2004.2|2006.1|2004.1|2006.2|2004.2|2006.1|2004.1|0
1639695000000|2021-12-16 22:50:00|2006.2|2004.2|2006.3|2004.3|2006.3|2004.3|2006.1|2004.1|0
1639695300000|2021-12-16 22:55:00|2006.2|2004.2|2006.3|2004.3|2006.3|2004.3|2006.2|2004.2|0
1639695600000|2021-12-16 23:00:00|2006.6|2004.6|2005.4|2003.4|2006.8|2004.8|2005.4|2003.4|0
1639695900000|2021-12-16 23:05:00|2005.2|2003.2|2005.7|2003.7|2005.7|2003.7|2005.2|2003.2|0
1639696200000|2021-12-16 23:10:00|2005.8|2003.8|2005.4|2003.4|2005.8|2003.8|2005.3|2003.3|0
1639696500000|2021-12-16 23:15:00|2005.3|2003.3|2005.6|2003.6|2005.9|2003.9|2005.2|2003.2|0
1639696800000|2021-12-16 23:20:00|2005.5|2003.5|2005.2|2003.2|2005.5|2003.5|2004.9|2002.9|0
1639697100000|2021-12-16 23:25:00|2005|2003|2004.9|2002.9|2005.2|2003.2|2004|2002|0
1639697400000|2021-12-16 23:30:00|2005|2003|2007.9|2005.9|2008|2006|2004.3|2002.3|0
1639697700000|2021-12-16 23:35:00|2008|2006|2009.1|2007.1|2010|2008|2007.7|2005.7|0
1639698000000|2021-12-16 23:40:00|2009.2|2007.2|2005.4|2003.4|2009.2|2007.2|2005.4|2003.4|0
1639698300000|2021-12-16 23:45:00|2005.5|2003.5|2004.4|2003.2|2006.9|2005.7|2002.4|2001.2|824
1639698600000|2021-12-16 23:50:00|2003.9|2002.7|2003.4|2002.2|2004.9|2003.7|2002.9|2001.7|148
1639698900000|2021-12-16 23:55:00|2003.9|2002.7|2003.4|2002.2|2003.9|2002.7|2001.4|2000.2|345
1639699200000|2021-12-17 00:00:00|2003.2|2002.4|2004.7|2003.9|2007.7|2006.9|2003.2|2002.4|1714
1639699500000|2021-12-17 00:05:00|2005.2|2004.4|2009.7|2008.9|2010.2|2009.4|2004.2|2003.4|1227
1639699800000|2021-12-17 00:10:00|2010.2|2009.4|2008.2|2007.4|2010.7|2009.9|2008.2|2007.4|752
1639700100000|2021-12-17 00:15:00|2007.7|2006.9|2003.7|2002.9|2008.7|2007.9|2003.2|2002.4|822
1639700400000|2021-12-17 00:20:00|2004.2|2003.4|2004.7|2003.9|2005.2|2004.4|2003.7|2002.9|441
1639700700000|2021-12-17 00:25:00|2004.9|2004.1|2002.7|2001.9|2005.2|2004.4|2001.7|2000.9|661
1639701000000|2021-12-17 00:30:00|2002.4|2001.6|2002.7|2001.9|2004.2|2003.4|2002.2|2001.4|431
1639701300000|2021-12-17 00:35:00|2002.2|2001.4|2001.2|2000.4|2002.7|2001.9|2000.7|1999.9|508
1639701600000|2021-12-17 00:40:00|2000.7|1999.9|1999.7|1998.9|2001.2|2000.4|1999.2|1998.4|463
1639701900000|2021-12-17 00:45:00|2000.2|1999.4|2000.7|1999.9|2001.2|2000.4|1999.2|1998.4|434
1639702200000|2021-12-17 00:50:00|2000.9|2000.1|1999.7|1998.9|2001.2|2000.4|1999.7|1998.9|378
1639702500000|2021-12-17 00:55:00|1999.2|1998.4|1998.2|1997.4|2000.7|1999.9|1998.2|1997.4|580
1639702800000|2021-12-17 01:00:00|1997.7|1996.9|1999.2|1998.4|1999.2|1998.4|1997.7|1996.9|455
1639703100000|2021-12-17 01:05:00|1998.9|1998.1|2000.2|1999.4|2000.2|1999.4|1998.2|1997.4|333
1639703400000|2021-12-17 01:10:00|2000.7|1999.9|2000.7|1999.9|2001.7|2000.9|2000.2|1999.4|475
1639703700000|2021-12-17 01:15:00|2000.9|2000.1|2001.4|2000.6|2001.7|2000.9|2000.9|2000.1|264
1639704000000|2021-12-17 01:20:00|2001.2|2000.4|2001.2|2000.4|2002.2|2001.4|2000.7|1999.9|155
1639704300000|2021-12-17 01:25:00|2000.7|1999.9|2000.2|1999.4|2001.2|2000.4|1999.7|1998.9|156
1639704600000|2021-12-17 01:30:00|1999.7|1998.9|1997.2|1996.4|2000.2|1999.4|1997.2|1996.4|399
1639704900000|2021-12-17 01:35:00|1997.7|1996.9|1995.7|1994.9|1998.2|1997.4|1995.7|1994.9|489
1639705200000|2021-12-17 01:40:00|1996.2|1995.4|1999.2|1998.4|1999.2|1998.4|1996.2|1995.4|396
1639705500000|2021-12-17 01:45:00|1999.7|1998.9|2000.2|1999.4|2000.2|1999.4|1998.7|1997.9|492
1639705800000|2021-12-17 01:50:00|1999.9|1999.1|1999.2|1998.4|2000.2|1999.4|1998.7|1997.9|255
1639706100000|2021-12-17 01:55:00|1998.7|1997.9|1999.7|1998.9|2000.2|1999.4|1998.7|1997.9|223
1639706400000|2021-12-17 02:00:00|1999.9|1999.1|1999.2|1998.4|2000.2|1999.4|1998.7|1997.9|165
1639706700000|2021-12-17 02:05:00|1999.4|1998.6|1999.9|1999.1|2000.2|1999.4|1999.2|1998.4|280
1639707000000|2021-12-17 02:10:00|2000.2|1999.4|1999.7|1998.9|2000.2|1999.4|1998.7|1997.9|223
1639707300000|2021-12-17 02:15:00|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|1999.2|1998.4|105
1639707600000|2021-12-17 02:20:00|2000.4|1999.6|2000.2|1999.4|2000.7|1999.9|2000.2|1999.4|238
1639707900000|2021-12-17 02:25:00|1999.7|1998.9|1998.9|1998.1|2000.2|1999.4|1998.7|1997.9|240
1639708200000|2021-12-17 02:30:00|1998.7|1997.9|1997.7|1996.9|1998.7|1997.9|1997.7|1996.9|98
1639708500000|2021-12-17 02:35:00|1997.2|1996.4|1996.4|1995.6|1997.7|1996.9|1996.2|1995.4|183
1639708800000|2021-12-17 02:40:00|1996.2|1995.4|1996.2|1995.4|1996.7|1995.9|1996.2|1995.4|102
1639709100000|2021-12-17 02:45:00|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.2|1995.4|49
1639709400000|2021-12-17 02:50:00|1996.2|1995.4|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|100
1639709700000|2021-12-17 02:55:00|1996.9|1996.1|1997.2|1996.4|1997.2|1996.4|1996.7|1995.9|119
1639710000000|2021-12-17 03:00:00|1997.7|1996.9|1996.7|1995.9|1997.7|1996.9|1996.7|1995.9|107
1639710300000|2021-12-17 03:05:00|1996.2|1995.4|1995.2|1994.4|1996.7|1995.9|1995.2|1994.4|284
1639710600000|2021-12-17 03:10:00|1995.7|1994.9|1994.7|1993.9|1995.7|1994.9|1993.2|1992.4|581
1639710900000|2021-12-17 03:15:00|1994.2|1993.4|1994.4|1993.6|1994.7|1993.9|1993.7|1992.9|519
1639711200000|2021-12-17 03:20:00|1994.2|1993.4|1995.2|1994.4|1995.2|1994.4|1994.2|1993.4|184
1639711500000|2021-12-17 03:25:00|1994.9|1994.1|1994.7|1993.9|1995.2|1994.4|1993.7|1992.9|372
1639711800000|2021-12-17 03:30:00|1994.2|1993.4|1992.2|1991.4|1995.7|1994.9|1991.2|1990.4|877
1639712100000|2021-12-17 03:35:00|1991.7|1990.9|1990.7|1989.9|1992.2|1991.4|1989.7|1988.9|728
1639712400000|2021-12-17 03:40:00|1990.2|1989.4|1991.2|1990.4|1991.2|1990.4|1989.7|1988.9|413
1639712700000|2021-12-17 03:45:00|1990.9|1990.1|1991.2|1990.4|1992.7|1991.9|1990.7|1989.9|979
1639713000000|2021-12-17 03:50:00|1991.7|1990.9|1990.2|1989.4|1991.7|1990.9|1990.2|1989.4|255
1639713300000|2021-12-17 03:55:00|1989.7|1988.9|1986.2|1985.4|1990.2|1989.4|1985.7|1984.9|1351
1639713600000|2021-12-17 04:00:00|1985.7|1984.9|1983.2|1982.4|1986.2|1985.4|1983.2|1982.4|1386
1639713900000|2021-12-17 04:05:00|1983.7|1982.9|1983.7|1982.9|1984.7|1983.9|1982.7|1981.9|1162
1639714200000|2021-12-17 04:10:00|1983.9|1983.1|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|825
1639714500000|2021-12-17 04:15:00|1982.9|1982.1|1982.2|1981.4|1983.7|1982.9|1981.7|1980.9|926
1639714800000|2021-12-17 04:20:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1981.2|1980.4|698
1639715100000|2021-12-17 04:25:00|1982.2|1981.4|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|466
1639715400000|2021-12-17 04:30:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1982.7|1981.9|573
1639715700000|2021-12-17 04:35:00|1983.9|1983.1|1984.7|1983.9|1984.9|1984.1|1983.7|1982.9|618
1639716000000|2021-12-17 04:40:00|1984.9|1984.1|1986.7|1985.9|1987.7|1986.9|1984.7|1983.9|1453
1639716300000|2021-12-17 04:45:00|1986.4|1985.6|1986.7|1985.9|1986.7|1985.9|1985.7|1984.9|165
1639716600000|2021-12-17 04:50:00|1987.2|1986.4|1987.2|1986.4|1987.7|1986.9|1986.7|1985.9|192
1639716900000|2021-12-17 04:55:00|1986.7|1985.9|1988.2|1987.4|1988.7|1987.9|1986.7|1985.9|392
1639717200000|2021-12-17 05:00:00|1988.7|1987.9|1985.2|1984.4|1989.2|1988.4|1985.2|1984.4|786
1639717500000|2021-12-17 05:05:00|1985.7|1984.9|1984.7|1983.9|1985.7|1984.9|1984.2|1983.4|674
1639717800000|2021-12-17 05:10:00|1984.9|1984.1|1983.2|1982.4|1985.2|1984.4|1983.2|1982.4|421
1639718100000|2021-12-17 05:15:00|1983.4|1982.6|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|619
1639718400000|2021-12-17 05:20:00|1982.7|1981.9|1981.7|1980.9|1983.2|1982.4|1981.7|1980.9|366
1639718700000|2021-12-17 05:25:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|456
1639719000000|2021-12-17 05:30:00|1981.7|1980.9|1980.7|1979.9|1982.2|1981.4|1980.2|1979.4|693
1639719300000|2021-12-17 05:35:00|1981.2|1980.4|1982.2|1981.4|1984.2|1983.4|1981.2|1980.4|960
1639719600000|2021-12-17 05:40:00|1981.7|1980.9|1983.2|1982.4|1983.2|1982.4|1980.7|1979.9|857
1639719900000|2021-12-17 05:45:00|1983.7|1982.9|1981.2|1980.4|1984.2|1983.4|1981.2|1980.4|617
1639720200000|2021-12-17 05:50:00|1981.7|1980.9|1981.2|1980.4|1982.2|1981.4|1980.2|1979.4|942
1639720500000|2021-12-17 05:55:00|1981.7|1980.9|1983.7|1982.9|1984.2|1983.4|1981.7|1980.9|2977
1639720800000|2021-12-17 06:00:00|1984.2|1983.4|1987.2|1986.4|1988.2|1987.4|1984.2|1983.4|4525
1639721100000|2021-12-17 06:05:00|1986.7|1985.9|1989.7|1988.9|1990.7|1989.9|1986.2|1985.4|1645
1639721400000|2021-12-17 06:10:00|1990.5|1988.5|1990.8|1988.8|1992|1990|1990.1|1988.1|1
1639721700000|2021-12-17 06:15:00|1990.4|1988.4|1990.3|1988.3|1991.7|1989.7|1990|1988|513
1639722000000|2021-12-17 06:20:00|1990.5|1988.5|1990.1|1988.1|1991.3|1989.3|1989.9|1987.9|0
1639722300000|2021-12-17 06:25:00|1990.2|1988.2|1989.4|1987.4|1990.8|1988.8|1988.6|1986.6|0
1639722600000|2021-12-17 06:30:00|1989.2|1987.2|1989.4|1987.4|1989.7|1987.7|1989.1|1987.1|0
1639722900000|2021-12-17 06:35:00|1989.2|1987.2|1989.8|1987.8|1990.1|1988.1|1989.2|1987.2|0
1639723200000|2021-12-17 06:40:00|1989.9|1987.9|1989.9|1987.9|1990.4|1988.4|1989.9|1987.9|0
1639723500000|2021-12-17 06:45:00|1989.6|1987.6|1989.6|1987.6|1990.4|1988.4|1989.6|1987.6|0
1639723800000|2021-12-17 06:50:00|1989.7|1987.7|1988.3|1986.3|1989.9|1987.9|1987.7|1985.7|0
1639724100000|2021-12-17 06:55:00|1988.2|1986.2|1988.8|1986.8|1989.4|1987.4|1987.7|1985.7|0
1639724400000|2021-12-17 07:00:00|1988.9|1986.9|1989.1|1987.1|1989.3|1987.3|1987.9|1985.9|0
1639724700000|2021-12-17 07:05:00|1989|1987|1989.9|1987.9|1990.5|1988.5|1989|1987|0
1639725000000|2021-12-17 07:10:00|1989.8|1987.8|1989.9|1987.9|1990.3|1988.3|1989.4|1987.4|0
1639725300000|2021-12-17 07:15:00|1990|1988|1992|1990|1992|1990|1989.3|1987.3|0
1639725600000|2021-12-17 07:20:00|1992.1|1990.1|1991.8|1989.8|1992.5|1990.5|1991.3|1989.3|0
1639725900000|2021-12-17 07:25:00|1991.7|1989.7|1992|1990|1992.1|1990.1|1991.2|1989.2|0
1639726200000|2021-12-17 07:30:00|1992.1|1990.1|1991.4|1990.2|1992.1|1990.7|1988.4|1987.2|609
1639726500000|2021-12-17 07:35:00|1991.1|1989.9|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|160
1639726800000|2021-12-17 07:40:00|1991.6|1990.4|1990.9|1989.7|1992.4|1991.2|1990.9|1989.7|170
1639727100000|2021-12-17 07:45:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|155
1639727400000|2021-12-17 07:50:00|1991.1|1989.9|1991.4|1990.2|1991.6|1990.4|1990.4|1989.2|151
1639727700000|2021-12-17 07:55:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|162
1639728000000|2021-12-17 08:00:00|1991.6|1990.4|1992.6|1991.4|1993.9|1992.7|1990.9|1989.7|139
1639728300000|2021-12-17 08:05:00|1992.9|1991.7|1992.4|1991.2|1994.1|1992.9|1992.4|1991.2|77
1639728600000|2021-12-17 08:10:00|1992.6|1991.4|1991.4|1990.2|1992.9|1991.7|1990.4|1989.2|210
1639728900000|2021-12-17 08:15:00|1990.9|1989.7|1992.4|1991.2|1992.9|1991.7|1989.9|1988.7|102
1639729200000|2021-12-17 08:20:00|1992.6|1991.4|1993.4|1992.2|1993.9|1992.7|1991.9|1990.7|85
1639729500000|2021-12-17 08:25:00|1993.1|1991.9|1993.9|1992.7|1994.4|1993.2|1992.9|1991.7|83
1639729800000|2021-12-17 08:30:00|1993.4|1992.2|1992.9|1991.7|1994.4|1993.2|1992.9|1991.7|52
1639730100000|2021-12-17 08:35:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1991.9|1990.7|29
1639730400000|2021-12-17 08:40:00|1992.6|1991.4|1990.4|1989.2|1992.9|1991.7|1990.4|1989.2|179
1639730700000|2021-12-17 08:45:00|1990.9|1989.7|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|148
1639731000000|2021-12-17 08:50:00|1990.1|1988.9|1990.4|1989.2|1990.6|1989.4|1989.9|1988.7|90
1639731300000|2021-12-17 08:55:00|1990.1|1988.9|1989.4|1988.2|1990.1|1988.9|1988.9|1987.7|84
1639731600000|2021-12-17 09:00:00|1989.1|1987.9|1988.4|1987.2|1989.4|1988.2|1987.6|1986.4|83
1639731900000|2021-12-17 09:05:00|1988.1|1986.9|1986.4|1985.2|1988.4|1987.2|1985.6|1984.4|128
1639732200000|2021-12-17 09:10:00|1986.1|1984.9|1983.9|1982.7|1986.4|1985.2|1983.4|1982.2|166
1639732500000|2021-12-17 09:15:00|1983.4|1982.2|1986.4|1985.2|1986.9|1985.7|1982.9|1981.7|368
1639732800000|2021-12-17 09:20:00|1986.6|1985.4|1987.9|1986.7|1987.9|1986.7|1985.9|1984.7|151
1639733100000|2021-12-17 09:25:00|1988.1|1986.9|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|102
1639733400000|2021-12-17 09:30:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1986.9|1985.7|37
1639733700000|2021-12-17 09:35:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.4|1985.2|54
1639734000000|2021-12-17 09:40:00|1986.6|1985.4|1984.9|1983.7|1986.9|1985.7|1984.9|1983.7|61
1639734300000|2021-12-17 09:45:00|1984.4|1983.2|1986.4|1985.2|1986.4|1985.2|1983.9|1982.7|57
1639734600000|2021-12-17 09:50:00|1985.9|1984.7|1988.9|1987.7|1989.4|1988.2|1985.9|1984.7|130
1639734900000|2021-12-17 09:55:00|1988.6|1987.4|1989.4|1988.2|1989.9|1988.7|1988.6|1987.4|104
1639735200000|2021-12-17 10:00:00|1989.6|1988.4|1988.6|1987.4|1989.9|1988.7|1988.4|1987.2|97
1639735500000|2021-12-17 10:05:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|88
1639735800000|2021-12-17 10:10:00|1989.1|1987.9|1988.1|1986.9|1989.9|1988.7|1987.9|1986.7|65
1639736100000|2021-12-17 10:15:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|54
1639736400000|2021-12-17 10:20:00|1988.9|1987.7|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|43
1639736700000|2021-12-17 10:25:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|54
1639737000000|2021-12-17 10:30:00|1987.4|1986.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|52
1639737300000|2021-12-17 10:35:00|1988.9|1987.7|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|44
1639737600000|2021-12-17 10:40:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|66
1639737900000|2021-12-17 10:45:00|1986.1|1984.9|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|33
1639738200000|2021-12-17 10:50:00|1987.4|1986.2|1986.4|1985.2|1987.9|1986.7|1985.6|1984.4|84
1639738500000|2021-12-17 10:55:00|1986.9|1985.7|1987.4|1986.2|1987.9|1986.7|1986.6|1985.4|51
1639738800000|2021-12-17 11:00:00|1987.1|1985.9|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|14
1639739100000|2021-12-17 11:05:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.6|1985.4|60
1639739400000|2021-12-17 11:10:00|1987.4|1986.2|1985.6|1984.4|1987.9|1986.7|1985.6|1984.4|128
1639739700000|2021-12-17 11:15:00|1985.4|1984.2|1986.9|1985.7|1986.9|1985.7|1985.4|1984.2|78
1639740000000|2021-12-17 11:20:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|21
1639740300000|2021-12-17 11:25:00|1988.1|1986.9|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|74
1639740600000|2021-12-17 11:30:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|58
1639740900000|2021-12-17 11:35:00|1988.6|1987.4|1988.9|1987.7|1988.9|1987.7|1988.6|1987.4|5
1639741200000|2021-12-17 11:40:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|25
1639741500000|2021-12-17 11:45:00|1989.1|1987.9|1988.4|1987.2|1989.1|1987.9|1987.9|1986.7|22
1639741800000|2021-12-17 11:50:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|41
1639742100000|2021-12-17 11:55:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.4|1986.2|45
1639742400000|2021-12-17 12:00:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|73
1639742700000|2021-12-17 12:05:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|29
1639743000000|2021-12-17 12:10:00|1988.1|1986.9|1987.4|1986.2|1988.1|1986.9|1986.9|1985.7|25
1639743300000|2021-12-17 12:15:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.6|1985.4|38
1639743600000|2021-12-17 12:20:00|1987.6|1986.4|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|80
1639743900000|2021-12-17 12:25:00|1986.6|1985.4|1985.9|1984.7|1986.9|1985.7|1985.4|1984.2|64
1639744200000|2021-12-17 12:30:00|1986.4|1985.2|1984.9|1983.7|1986.4|1985.2|1984.9|1983.7|40
1639744500000|2021-12-17 12:35:00|1985.4|1984.2|1984.9|1983.7|1985.6|1984.4|1984.4|1983.2|33
1639744800000|2021-12-17 12:40:00|1984.4|1983.2|1984.9|1983.7|1985.1|1983.9|1984.4|1983.2|18
1639745100000|2021-12-17 12:45:00|1984.6|1983.4|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|75
1639745400000|2021-12-17 12:50:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1980.9|1979.7|87
1639745700000|2021-12-17 12:55:00|1981.6|1980.4|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|43
1639746000000|2021-12-17 13:00:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|94
1639746300000|2021-12-17 13:05:00|1982.1|1980.9|1980.4|1979.2|1982.1|1980.9|1979.9|1978.7|54
1639746600000|2021-12-17 13:10:00|1979.9|1978.7|1981.9|1980.7|1981.9|1980.7|1979.9|1978.7|36
1639746900000|2021-12-17 13:15:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|80
1639747200000|2021-12-17 13:20:00|1981.6|1980.4|1982.4|1981.2|1982.9|1981.7|1981.4|1980.2|23
1639747500000|2021-12-17 13:25:00|1982.9|1981.7|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|18
1639747800000|2021-12-17 13:30:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|27
1639748100000|2021-12-17 13:35:00|1983.4|1982.2|1982.9|1981.7|1984.4|1983.2|1982.9|1981.7|116
1639748400000|2021-12-17 13:40:00|1982.6|1981.4|1984.1|1982.9|1984.4|1983.2|1981.9|1980.7|59
1639748700000|2021-12-17 13:45:00|1984.4|1983.2|1983.6|1982.4|1984.6|1983.4|1983.4|1982.2|45
1639749000000|2021-12-17 13:50:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|13
1639749300000|2021-12-17 13:55:00|1983.6|1982.4|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|17
1639749600000|2021-12-17 14:00:00|1984.4|1983.2|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|26
1639749900000|2021-12-17 14:05:00|1982.9|1981.7|1981.4|1980.2|1982.9|1981.7|1981.4|1980.2|27
1639750200000|2021-12-17 14:10:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|36
1639750500000|2021-12-17 14:15:00|1982.4|1981.2|1982.6|1981.4|1982.9|1981.7|1981.4|1980.2|57
1639750800000|2021-12-17 14:20:00|1982.4|1981.2|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|88
1639751100000|2021-12-17 14:25:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.1|1979.9|112
1639751400000|2021-12-17 14:30:00|1982.1|1980.9|1982.9|1981.7|1984.4|1983.2|1981.4|1980.2|302
1639751700000|2021-12-17 14:35:00|1983.1|1981.9|1979.4|1978.2|1983.1|1981.9|1978.9|1977.7|301
1639752000000|2021-12-17 14:40:00|1979.9|1978.7|1977.9|1976.7|1980.6|1979.4|1977.9|1976.7|211
1639752300000|2021-12-17 14:45:00|1978.1|1976.9|1982.9|1981.7|1982.9|1981.7|1977.4|1976.2|166
1639752600000|2021-12-17 14:50:00|1983.1|1981.9|1981.4|1980.2|1984.6|1983.4|1981.4|1980.2|334
1639752900000|2021-12-17 14:55:00|1980.9|1979.7|1982.6|1981.4|1982.9|1981.7|1980.9|1979.7|139
1639753200000|2021-12-17 15:00:00|1982.4|1981.2|1982.4|1981.2|1983.9|1982.7|1980.4|1979.2|140
1639753500000|2021-12-17 15:05:00|1982.9|1981.7|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|129
1639753800000|2021-12-17 15:10:00|1981.6|1980.4|1978.9|1977.7|1981.9|1980.7|1978.9|1977.7|184
1639754100000|2021-12-17 15:15:00|1978.6|1977.4|1978.4|1977.2|1979.4|1978.2|1977.4|1976.2|146
1639754400000|2021-12-17 15:20:00|1977.9|1976.7|1976.9|1975.7|1978.4|1977.2|1976.1|1974.9|166
1639754700000|2021-12-17 15:25:00|1977.1|1975.9|1979.6|1978.4|1979.6|1978.4|1976.9|1975.7|179
1639755000000|2021-12-17 15:30:00|1979.4|1978.2|1981.9|1980.7|1981.9|1980.7|1977.9|1976.7|120
1639755300000|2021-12-17 15:35:00|1982.1|1980.9|1983.9|1982.7|1984.4|1983.2|1981.9|1980.7|259
1639755600000|2021-12-17 15:40:00|1984.1|1982.9|1983.9|1982.7|1984.6|1983.4|1982.4|1981.2|137
1639755900000|2021-12-17 15:45:00|1984.4|1983.2|1986.9|1985.7|1986.9|1985.7|1984.4|1983.2|153
1639756200000|2021-12-17 15:50:00|1987.4|1986.2|1988.9|1987.7|1989.9|1988.7|1986.4|1985.2|279
1639756500000|2021-12-17 15:55:00|1989.4|1988.2|1987.9|1986.7|1989.4|1988.2|1987.4|1986.2|183
1639756800000|2021-12-17 16:00:00|1988.1|1986.9|1986.9|1985.7|1989.1|1987.9|1986.6|1985.4|78
1639757100000|2021-12-17 16:05:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|55
1639757400000|2021-12-17 16:10:00|1987.9|1986.7|1990.9|1989.7|1991.4|1990.2|1987.4|1986.2|169
1639757700000|2021-12-17 16:15:00|1991.4|1990.2|1989.9|1988.7|1991.4|1990.2|1988.9|1987.7|128
1639758000000|2021-12-17 16:20:00|1990.1|1988.9|1990.4|1989.2|1991.4|1990.2|1988.9|1987.7|216
1639758300000|2021-12-17 16:25:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|136
1639758600000|2021-12-17 16:30:00|1990.1|1988.9|1987.9|1986.7|1990.9|1989.7|1987.4|1986.2|206
1639758900000|2021-12-17 16:35:00|1987.6|1986.4|1986.9|1985.7|1987.9|1986.7|1985.9|1984.7|223
1639759200000|2021-12-17 16:40:00|1986.6|1985.4|1984.9|1983.7|1987.1|1985.9|1984.4|1983.2|134
1639759500000|2021-12-17 16:45:00|1985.4|1984.2|1983.4|1982.2|1985.4|1984.2|1982.6|1981.4|121
1639759800000|2021-12-17 16:50:00|1983.9|1982.7|1984.4|1983.2|1985.4|1984.2|1983.4|1982.2|70
1639760100000|2021-12-17 16:55:00|1984.1|1982.9|1985.9|1984.7|1985.9|1984.7|1983.9|1982.7|62
1639760400000|2021-12-17 17:00:00|1985.4|1984.2|1984.9|1983.7|1985.6|1984.4|1983.9|1982.7|44
1639760700000|2021-12-17 17:05:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1982.4|1981.2|90
1639761000000|2021-12-17 17:10:00|1983.9|1982.7|1986.9|1985.7|1986.9|1985.7|1983.9|1982.7|60
1639761300000|2021-12-17 17:15:00|1987.4|1986.2|1986.4|1985.2|1987.9|1986.7|1985.9|1984.7|72
1639761600000|2021-12-17 17:20:00|1986.6|1985.4|1986.6|1985.4|1987.9|1986.7|1986.4|1985.2|45
1639761900000|2021-12-17 17:25:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1984.9|1983.7|50
1639762200000|2021-12-17 17:30:00|1987.1|1985.9|1987.9|1986.7|1988.9|1987.7|1985.9|1984.7|68
1639762500000|2021-12-17 17:35:00|1988.1|1986.9|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|68
1639762800000|2021-12-17 17:40:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|14
1639763100000|2021-12-17 17:45:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|25
1639763400000|2021-12-17 17:50:00|1987.4|1986.2|1986.4|1985.2|1988.1|1986.9|1985.4|1984.2|44
1639763700000|2021-12-17 17:55:00|1986.6|1985.4|1987.4|1986.2|1987.9|1986.7|1986.4|1985.2|50
1639764000000|2021-12-17 18:00:00|1987.9|1986.7|1988.4|1987.2|1989.4|1988.2|1986.9|1985.7|56
1639764300000|2021-12-17 18:05:00|1988.1|1986.9|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|29
1639764600000|2021-12-17 18:10:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|26
1639764900000|2021-12-17 18:15:00|1986.6|1985.4|1988.4|1987.2|1988.4|1987.2|1986.4|1985.2|29
1639765200000|2021-12-17 18:20:00|1987.9|1986.7|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|25
1639765500000|2021-12-17 18:25:00|1988.6|1987.4|1990.4|1989.2|1990.9|1989.7|1988.4|1987.2|82
1639765800000|2021-12-17 18:30:00|1990.1|1988.9|1990.6|1989.4|1991.1|1989.9|1990.1|1988.9|37
1639766100000|2021-12-17 18:35:00|1990.4|1989.2|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|53
1639766400000|2021-12-17 18:40:00|1990.6|1989.4|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|47
1639766700000|2021-12-17 18:45:00|1990.6|1989.4|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|31
1639767000000|2021-12-17 18:50:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.1|1989.9|47
1639767300000|2021-12-17 18:55:00|1991.4|1990.2|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|62
1639767600000|2021-12-17 19:00:00|1991.9|1990.7|1990.9|1989.7|1992.4|1991.2|1990.4|1989.2|30
1639767900000|2021-12-17 19:05:00|1990.6|1989.4|1991.9|1990.7|1991.9|1990.7|1990.4|1989.2|22
1639768200000|2021-12-17 19:10:00|1992.1|1990.9|1990.9|1989.7|1992.9|1991.7|1990.9|1989.7|42
1639768500000|2021-12-17 19:15:00|1991.4|1990.2|1990.9|1989.7|1991.9|1990.7|1990.4|1989.2|24
1639768800000|2021-12-17 19:20:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1989.9|1988.7|22
1639769100000|2021-12-17 19:25:00|1990.6|1989.4|1988.9|1987.7|1990.9|1989.7|1987.9|1986.7|44
1639769400000|2021-12-17 19:30:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.1|1987.9|14
1639769700000|2021-12-17 19:35:00|1989.6|1988.4|1989.4|1988.2|1989.6|1988.4|1988.4|1987.2|47
1639770000000|2021-12-17 19:40:00|1989.1|1987.9|1990.9|1989.7|1990.9|1989.7|1988.9|1987.7|24
1639770300000|2021-12-17 19:45:00|1990.6|1989.4|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|77
1639770600000|2021-12-17 19:50:00|1990.9|1989.7|1988.9|1987.7|1990.9|1989.7|1988.9|1987.7|45
1639770900000|2021-12-17 19:55:00|1988.4|1987.2|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|36
1639771200000|2021-12-17 20:00:00|1989.1|1987.9|1988.9|1987.7|1990.9|1989.7|1988.9|1987.7|50
1639771500000|2021-12-17 20:05:00|1989.1|1987.9|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|47
1639771800000|2021-12-17 20:10:00|1989.4|1988.2|1987.9|1986.7|1989.4|1988.2|1987.9|1986.7|102
1639772100000|2021-12-17 20:15:00|1988.4|1987.2|1987.4|1986.2|1988.4|1987.2|1985.9|1984.7|143
1639772400000|2021-12-17 20:20:00|1987.9|1985.9|1988.7|1986.7|1989.5|1987.5|1987.4|1985.4|73
1639772700000|2021-12-17 20:25:00|1988.8|1986.8|1987.2|1985.2|1989|1987|1986.4|1984.4|86
1639773000000|2021-12-17 20:30:00|1987.1|1985.1|1985.4|1983.4|1987.6|1985.6|1984|1982|122
1639773300000|2021-12-17 20:35:00|1985.3|1983.3|1985.8|1983.8|1986.4|1984.4|1984.3|1982.3|143
1639773600000|2021-12-17 20:40:00|1985.9|1983.9|1985.5|1983.5|1986.9|1984.9|1985.3|1983.3|121
1639773900000|2021-12-17 20:45:00|1985.6|1983.6|1983.5|1981.5|1985.9|1983.9|1983|1981|246
1639774200000|2021-12-17 20:50:00|1983.6|1981.6|1982.1|1980.1|1984.2|1982.2|1980.9|1978.9|295
1639774500000|2021-12-17 20:55:00|1982|1980|1979.7|1977.7|1983.9|1981.9|1979.6|1977.6|0
1639774800000|2021-12-17 21:00:00|1979.9|1977.9|1981.5|1979.5|1981.6|1979.6|1979.6|1977.6|10
1639775100000|2021-12-17 21:05:00|1981.3|1979.3|1981.7|1979.7|1982.7|1980.7|1981.3|1979.3|0
1639775400000|2021-12-17 21:10:00|1981.5|1979.5|1981.6|1979.6|1981.9|1979.9|1980.5|1978.5|0
1639775700000|2021-12-17 21:15:00|1981.7|1979.7|1982.4|1980.4|1982.6|1980.6|1981.4|1979.4|0
1639776000000|2021-12-17 21:20:00|1982.1|1980.1|1982.1|1980.1|1982.4|1980.4|1982.1|1980.1|0
1639776300000|2021-12-17 21:25:00|1982.3|1980.3|1982.3|1980.3|1982.5|1980.5|1982.1|1980.1|0
1639776600000|2021-12-17 21:30:00|1982.7|1980.7|1982.4|1980.4|1982.7|1980.7|1982.1|1980.1|0
1639776900000|2021-12-17 21:35:00|1982.6|1980.6|1982.3|1980.3|1982.6|1980.6|1981.5|1979.5|0
1639777500000|2021-12-17 21:45:00|1981.9|1979.9|1981.3|1979.3|1982.1|1980.1|1980.7|1978.7|0
1639777800000|2021-12-17 21:50:00|1981.9|1979.9|1981|1979|1981.9|1979.9|1980.7|1978.7|0
1639778100000|2021-12-17 21:55:00|1981.4|1979.4|1980.1|1978.1|1981.9|1979.9|1980|1978|0
1639954800000|2021-12-19 23:00:00|1981.8|1979.8|1979.7|1977.7|1982.6|1980.6|1979.7|1977.7|0
1639955100000|2021-12-19 23:05:00|1979.8|1977.8|1977.7|1975.7|1980.1|1978.1|1977.7|1975.7|0
1639955400000|2021-12-19 23:10:00|1977.9|1975.9|1974.9|1972.9|1978.7|1976.7|1974.9|1972.9|0
1639955700000|2021-12-19 23:15:00|1975|1973|1972.3|1970.3|1975.5|1973.5|1971|1969|0
1639956000000|2021-12-19 23:20:00|1972.2|1970.2|1969.5|1967.5|1973.1|1971.1|1969.5|1967.5|0
1639956300000|2021-12-19 23:25:00|1969.6|1967.6|1972.7|1970.7|1972.9|1970.9|1969.5|1967.5|0
1639956600000|2021-12-19 23:30:00|1972.9|1970.9|1971.6|1969.6|1974.8|1972.8|1971|1969|0
1639956900000|2021-12-19 23:35:00|1971.8|1969.8|1972.5|1970.5|1972.6|1970.6|1970.8|1968.8|0
1639957200000|2021-12-19 23:40:00|1972.3|1970.3|1973.2|1971.2|1973.4|1971.4|1971.4|1969.4|0
1639957500000|2021-12-19 23:45:00|1972.4|1971.7|1971.4|1970.2|1974.9|1973.7|1970.9|1969.7|687
1639957800000|2021-12-19 23:50:00|1971.9|1970.7|1969.4|1968.2|1972.4|1971.2|1967.9|1966.7|420
1639958100000|2021-12-19 23:55:00|1969.1|1967.9|1967.9|1966.7|1969.4|1968.2|1967.4|1966.2|687
1639958400000|2021-12-20 00:00:00|1966.2|1965.4|1966.9|1966.1|1969.2|1968.4|1964.2|1963.4|2230
1639958700000|2021-12-20 00:05:00|1966.7|1965.9|1969.7|1968.9|1971.2|1970.4|1964.7|1963.9|903
1639959000000|2021-12-20 00:10:00|1969.2|1968.4|1965.7|1964.9|1969.7|1968.9|1963.7|1962.9|767
1639959300000|2021-12-20 00:15:00|1965.2|1964.4|1961.7|1960.9|1965.7|1964.9|1960.4|1959.6|803
1639959600000|2021-12-20 00:20:00|1961.2|1960.4|1965.7|1964.9|1966.7|1965.9|1961.2|1960.4|607
1639959900000|2021-12-20 00:25:00|1966.2|1965.4|1967.2|1966.4|1968.2|1967.4|1965.2|1964.4|408
1639960200000|2021-12-20 00:30:00|1967.4|1966.6|1969.2|1968.4|1969.7|1968.9|1966.2|1965.4|695
1639960500000|2021-12-20 00:35:00|1969.7|1968.9|1964.7|1963.9|1970.2|1969.4|1964.7|1963.9|528
1639960800000|2021-12-20 00:40:00|1964.9|1964.1|1970.7|1969.9|1970.7|1969.9|1964.7|1963.9|607
1639961100000|2021-12-20 00:45:00|1970.2|1969.4|1969.2|1968.4|1970.7|1969.9|1968.2|1967.4|372
1639961400000|2021-12-20 00:50:00|1968.7|1967.9|1968.2|1967.4|1969.7|1968.9|1967.7|1966.9|206
1639961700000|2021-12-20 00:55:00|1968.4|1967.6|1969.4|1968.6|1970.7|1969.9|1968.4|1967.6|284
1639962000000|2021-12-20 01:00:00|1969.7|1968.9|1968.2|1967.4|1969.7|1968.9|1968.2|1967.4|350
1639962300000|2021-12-20 01:05:00|1967.9|1967.1|1966.2|1965.4|1968.2|1967.4|1965.2|1964.4|575
1639962600000|2021-12-20 01:10:00|1966.7|1965.9|1967.2|1966.4|1967.4|1966.6|1964.9|1964.1|192
1639962900000|2021-12-20 01:15:00|1967.7|1966.9|1965.9|1965.1|1968.7|1967.9|1965.7|1964.9|213
1639963200000|2021-12-20 01:20:00|1966.2|1965.4|1966.9|1966.1|1967.9|1967.1|1965.7|1964.9|294
1639963500000|2021-12-20 01:25:00|1967.2|1966.4|1968.2|1967.4|1968.4|1967.6|1966.7|1965.9|161
1639963800000|2021-12-20 01:30:00|1967.7|1966.9|1967.9|1967.1|1968.2|1967.4|1966.2|1965.4|277
1639964100000|2021-12-20 01:35:00|1968.2|1967.4|1968.7|1967.9|1969.7|1968.9|1967.7|1966.9|229
1639964400000|2021-12-20 01:40:00|1968.2|1967.4|1966.2|1965.4|1968.7|1967.9|1965.7|1964.9|319
1639964700000|2021-12-20 01:45:00|1965.9|1965.1|1966.2|1965.4|1967.2|1966.4|1964.7|1963.9|351
1639965000000|2021-12-20 01:50:00|1965.7|1964.9|1963.7|1962.9|1965.9|1965.1|1963.2|1962.4|313
1639965300000|2021-12-20 01:55:00|1964.2|1963.4|1957.7|1956.9|1964.2|1963.4|1957.7|1956.9|859
1639965600000|2021-12-20 02:00:00|1958.2|1957.4|1954.2|1953.4|1958.2|1957.4|1953.2|1952.4|928
1639965900000|2021-12-20 02:05:00|1953.7|1952.9|1950.2|1949.4|1954.2|1953.4|1950.2|1949.4|872
1639966200000|2021-12-20 02:10:00|1950.4|1949.6|1952.2|1951.4|1952.2|1951.4|1950.2|1949.4|577
1639966500000|2021-12-20 02:15:00|1951.7|1950.9|1954.2|1953.4|1954.7|1953.9|1951.4|1950.6|548
1639966800000|2021-12-20 02:20:00|1954.4|1953.6|1953.2|1952.4|1954.7|1953.9|1951.2|1950.4|403
1639967100000|2021-12-20 02:25:00|1952.9|1952.1|1952.2|1951.4|1953.4|1952.6|1951.2|1950.4|413
1639967400000|2021-12-20 02:30:00|1951.7|1950.9|1950.7|1949.9|1952.7|1951.9|1950.2|1949.4|287
1639967700000|2021-12-20 02:35:00|1950.2|1949.4|1951.7|1950.9|1952.2|1951.4|1949.2|1948.4|136
1639968000000|2021-12-20 02:40:00|1951.2|1950.4|1952.2|1951.4|1952.2|1951.4|1949.7|1948.9|193
1639968300000|2021-12-20 02:45:00|1951.7|1950.9|1949.9|1949.1|1952.2|1951.4|1949.2|1948.4|202
1639968600000|2021-12-20 02:50:00|1950.2|1949.4|1949.2|1948.4|1950.9|1950.1|1948.2|1947.4|289
1639968900000|2021-12-20 02:55:00|1949.4|1948.6|1950.7|1949.9|1950.7|1949.9|1948.7|1947.9|169
1639969200000|2021-12-20 03:00:00|1950.9|1950.1|1949.2|1948.4|1951.2|1950.4|1948.7|1947.9|184
1639969500000|2021-12-20 03:05:00|1949.4|1948.6|1952.2|1951.4|1952.2|1951.4|1949.2|1948.4|139
1639969800000|2021-12-20 03:10:00|1951.9|1951.1|1951.2|1950.4|1952.7|1951.9|1950.7|1949.9|84
1639970100000|2021-12-20 03:15:00|1950.9|1950.1|1950.9|1950.1|1952.2|1951.4|1950.7|1949.9|67
1639970400000|2021-12-20 03:20:00|1951.2|1950.4|1950.9|1950.1|1951.2|1950.4|1950.2|1949.4|87
1639970700000|2021-12-20 03:25:00|1951.2|1950.4|1951.9|1951.1|1952.2|1951.4|1950.7|1949.9|419
1639971000000|2021-12-20 03:30:00|1951.2|1950.4|1950.2|1949.4|1953.2|1952.4|1949.2|1948.4|645
1639971300000|2021-12-20 03:35:00|1949.7|1948.9|1946.2|1945.4|1949.7|1948.9|1946.2|1945.4|1225
1639971600000|2021-12-20 03:40:00|1946.4|1945.6|1946.2|1945.4|1947.7|1946.9|1944.9|1944.1|971
1639971900000|2021-12-20 03:45:00|1945.9|1945.1|1945.7|1944.9|1947.4|1946.6|1945.4|1944.6|591
1639972200000|2021-12-20 03:50:00|1946.2|1945.4|1945.7|1944.9|1946.7|1945.9|1945.7|1944.9|185
1639972500000|2021-12-20 03:55:00|1946.2|1945.4|1944.2|1943.4|1946.2|1945.4|1943.7|1942.9|763
1639972800000|2021-12-20 04:00:00|1944.4|1943.6|1944.2|1943.4|1945.2|1944.4|1942.9|1942.1|1474
1639973100000|2021-12-20 04:05:00|1943.9|1943.1|1942.7|1941.9|1944.7|1943.9|1942.2|1941.4|705
1639973400000|2021-12-20 04:10:00|1943.2|1942.4|1943.7|1942.9|1944.2|1943.4|1942.7|1941.9|970
1639973700000|2021-12-20 04:15:00|1943.2|1942.4|1943.7|1942.9|1943.7|1942.9|1942.7|1941.9|1027
1639974000000|2021-12-20 04:20:00|1943.4|1942.6|1947.4|1946.6|1947.4|1946.6|1943.2|1942.4|610
1639974300000|2021-12-20 04:25:00|1947.2|1946.4|1947.2|1946.4|1951.4|1950.6|1947.2|1946.4|1546
1639974600000|2021-12-20 04:30:00|1947.7|1946.9|1946.2|1945.4|1948.2|1947.4|1946.2|1945.4|388
1639974900000|2021-12-20 04:35:00|1946.7|1945.9|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|576
1639975200000|2021-12-20 04:40:00|1945.2|1944.4|1945.2|1944.4|1946.7|1945.9|1945.2|1944.4|302
1639975500000|2021-12-20 04:45:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|406
1639975800000|2021-12-20 04:50:00|1944.2|1943.4|1944.2|1943.4|1945.7|1944.9|1943.7|1942.9|678
1639976100000|2021-12-20 04:55:00|1943.7|1942.9|1944.7|1943.9|1945.2|1944.4|1943.7|1942.9|578
1639976400000|2021-12-20 05:00:00|1944.4|1943.6|1943.2|1942.4|1944.7|1943.9|1942.7|1941.9|858
1639976700000|2021-12-20 05:05:00|1942.7|1941.9|1943.7|1942.9|1944.2|1943.4|1941.9|1941.1|691
1639977000000|2021-12-20 05:10:00|1943.9|1943.1|1945.2|1944.4|1945.2|1944.4|1943.7|1942.9|323
1639977300000|2021-12-20 05:15:00|1945.7|1944.9|1943.7|1942.9|1946.7|1945.9|1943.7|1942.9|681
1639977600000|2021-12-20 05:20:00|1944.2|1943.4|1944.2|1943.4|1945.2|1944.4|1943.2|1942.4|508
1639977900000|2021-12-20 05:25:00|1944.7|1943.9|1945.2|1944.4|1945.7|1944.9|1944.2|1943.4|301
1639978200000|2021-12-20 05:30:00|1944.7|1943.9|1944.9|1944.1|1945.2|1944.4|1943.2|1942.4|724
1639978500000|2021-12-20 05:35:00|1944.7|1943.9|1943.7|1942.9|1944.7|1943.9|1942.7|1941.9|594
1639978800000|2021-12-20 05:40:00|1944.2|1943.4|1941.2|1940.4|1944.2|1943.4|1940.7|1939.9|913
1639979100000|2021-12-20 05:45:00|1941.7|1940.9|1942.7|1941.9|1943.2|1942.4|1941.7|1940.9|535
1639979400000|2021-12-20 05:50:00|1943.2|1942.4|1941.7|1940.9|1943.2|1942.4|1939.7|1938.9|1005
1639979700000|2021-12-20 05:55:00|1941.2|1940.4|1942.2|1941.4|1942.7|1941.9|1940.7|1939.9|2382
1639980000000|2021-12-20 06:00:00|1941.7|1940.9|1943.2|1942.4|1943.7|1942.9|1939.7|1938.9|2177
1639980300000|2021-12-20 06:05:00|1943.7|1942.9|1942.9|1942.1|1943.7|1942.9|1942.2|1941.4|481
1639980600000|2021-12-20 06:10:00|1943.4|1941.4|1943.7|1941.7|1944.5|1942.5|1942.3|1940.3|5
1639980900000|2021-12-20 06:15:00|1943.8|1941.8|1943.5|1941.5|1944.2|1942.2|1942.3|1940.3|281
1639981200000|2021-12-20 06:20:00|1943.8|1941.8|1943.9|1941.9|1944.3|1942.3|1943.5|1941.5|0
1639981500000|2021-12-20 06:25:00|1943.7|1941.7|1941.2|1939.2|1944.2|1942.2|1941.2|1939.2|0
1639981800000|2021-12-20 06:30:00|1941|1939|1942|1940|1943.1|1941.1|1940.8|1938.8|0
1639982100000|2021-12-20 06:35:00|1942.2|1940.2|1942.2|1940.2|1942.2|1940.2|1940.4|1938.4|0
1639982400000|2021-12-20 06:40:00|1942.3|1940.3|1941.1|1939.1|1942.3|1940.3|1940.9|1938.9|0
1639982700000|2021-12-20 06:45:00|1941.2|1939.2|1941.2|1939.2|1941.4|1939.4|1940.2|1938.2|0
1639983000000|2021-12-20 06:50:00|1941.3|1939.3|1941.4|1939.4|1941.9|1939.9|1940.9|1938.9|0
1639983300000|2021-12-20 06:55:00|1941.5|1939.5|1942.1|1940.1|1942.6|1940.6|1941|1939|0
1639983600000|2021-12-20 07:00:00|1942.2|1940.2|1939.5|1937.5|1942.8|1940.8|1939.4|1937.4|0
1639983900000|2021-12-20 07:05:00|1939.3|1937.3|1937.6|1935.6|1939.9|1937.9|1937.6|1935.6|0
1639984200000|2021-12-20 07:10:00|1937.3|1935.3|1938.8|1936.8|1939.2|1937.2|1936.3|1934.3|0
1639984500000|2021-12-20 07:15:00|1938.7|1936.7|1938.7|1936.7|1939.2|1937.2|1936.8|1934.8|0
1639984800000|2021-12-20 07:20:00|1938.8|1936.8|1936.6|1934.6|1938.8|1936.8|1936.5|1934.5|0
1639985100000|2021-12-20 07:25:00|1936.8|1934.8|1936.2|1934.2|1936.8|1934.8|1933.2|1931.2|0
1639985400000|2021-12-20 07:30:00|1936.3|1934.3|1937.4|1936.2|1938.1|1936.9|1935.4|1934.2|281
1639985700000|2021-12-20 07:35:00|1937.1|1935.9|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|76
1639986000000|2021-12-20 07:40:00|1937.6|1936.4|1939.6|1938.4|1939.9|1938.7|1937.4|1936.2|118
1639986300000|2021-12-20 07:45:00|1939.4|1938.2|1938.9|1937.7|1940.4|1939.2|1938.9|1937.7|98
1639986600000|2021-12-20 07:50:00|1939.4|1938.2|1940.4|1939.2|1941.4|1940.2|1938.9|1937.7|88
1639986900000|2021-12-20 07:55:00|1939.9|1938.7|1941.4|1940.2|1941.9|1940.7|1939.9|1938.7|134
1639987200000|2021-12-20 08:00:00|1941.9|1940.7|1939.4|1938.2|1943.4|1942.2|1939.4|1938.2|211
1639987500000|2021-12-20 08:05:00|1939.9|1938.7|1940.9|1939.7|1943.4|1942.2|1939.4|1938.2|191
1639987800000|2021-12-20 08:10:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1938.9|1937.7|187
1639988100000|2021-12-20 08:15:00|1939.9|1938.7|1943.9|1942.7|1943.9|1942.7|1939.9|1938.7|253
1639988400000|2021-12-20 08:20:00|1944.4|1943.2|1941.4|1940.2|1945.4|1944.2|1938.4|1937.2|484
1639988700000|2021-12-20 08:25:00|1941.6|1940.4|1945.4|1944.2|1945.9|1944.7|1941.1|1939.9|176
1639989000000|2021-12-20 08:30:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1943.6|1942.4|195
1639989300000|2021-12-20 08:35:00|1944.9|1943.7|1941.4|1940.2|1946.4|1945.2|1941.4|1940.2|190
1639989600000|2021-12-20 08:40:00|1941.9|1940.7|1941.9|1940.7|1943.4|1942.2|1939.9|1938.7|173
1639989900000|2021-12-20 08:45:00|1941.6|1940.4|1940.9|1939.7|1942.9|1941.7|1940.4|1939.2|105
1639990200000|2021-12-20 08:50:00|1940.6|1939.4|1939.9|1938.7|1940.9|1939.7|1938.9|1937.7|148
1639990500000|2021-12-20 08:55:00|1940.1|1938.9|1939.9|1938.7|1941.4|1940.2|1938.9|1937.7|181
1639990800000|2021-12-20 09:00:00|1940.1|1938.9|1938.4|1937.2|1940.4|1939.2|1936.9|1935.7|507
1639991100000|2021-12-20 09:05:00|1938.6|1937.4|1936.9|1935.7|1938.6|1937.4|1936.1|1934.9|330
1639991400000|2021-12-20 09:10:00|1937.1|1935.9|1935.4|1934.2|1937.9|1936.7|1935.4|1934.2|171
1639991700000|2021-12-20 09:15:00|1935.6|1934.4|1936.9|1935.7|1937.4|1936.2|1935.4|1934.2|193
1639992000000|2021-12-20 09:20:00|1936.4|1935.2|1936.9|1935.7|1937.9|1936.7|1935.4|1934.2|117
1639992300000|2021-12-20 09:25:00|1937.4|1936.2|1935.9|1934.7|1937.4|1936.2|1935.1|1933.9|198
1639992600000|2021-12-20 09:30:00|1936.4|1935.2|1938.9|1937.7|1939.9|1938.7|1936.4|1935.2|254
1639992900000|2021-12-20 09:35:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.4|1937.2|51
1639993200000|2021-12-20 09:40:00|1938.6|1937.4|1939.9|1938.7|1939.9|1938.7|1938.4|1937.2|140
1639993500000|2021-12-20 09:45:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|113
1639993800000|2021-12-20 09:50:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|66
1639994100000|2021-12-20 09:55:00|1939.1|1937.9|1941.9|1940.7|1942.1|1940.9|1938.9|1937.7|71
1639994400000|2021-12-20 10:00:00|1942.4|1941.2|1943.6|1942.4|1944.4|1943.2|1941.9|1940.7|250
1639994700000|2021-12-20 10:05:00|1943.9|1942.7|1944.9|1943.7|1945.9|1944.7|1943.9|1942.7|150
1639995000000|2021-12-20 10:10:00|1945.1|1943.9|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|171
1639995300000|2021-12-20 10:15:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.4|1943.2|95
1639995600000|2021-12-20 10:20:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1944.9|1943.7|137
1639995900000|2021-12-20 10:25:00|1947.1|1945.9|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|100
1639996200000|2021-12-20 10:30:00|1947.4|1946.2|1945.9|1944.7|1947.9|1946.7|1944.9|1943.7|212
1639996500000|2021-12-20 10:35:00|1945.6|1944.4|1946.4|1945.2|1946.9|1945.7|1945.6|1944.4|53
1639996800000|2021-12-20 10:40:00|1946.1|1944.9|1947.9|1946.7|1948.4|1947.2|1945.9|1944.7|202
1639997100000|2021-12-20 10:45:00|1948.1|1946.9|1949.6|1948.4|1949.9|1948.7|1948.1|1946.9|261
1639997400000|2021-12-20 10:50:00|1949.9|1948.7|1950.1|1948.9|1950.4|1949.2|1948.6|1947.4|92
1639997700000|2021-12-20 10:55:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|39
1639998000000|2021-12-20 11:00:00|1949.4|1948.2|1947.9|1946.7|1949.4|1948.2|1947.6|1946.4|102
1639998300000|2021-12-20 11:05:00|1947.4|1946.2|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|56
1639998600000|2021-12-20 11:10:00|1949.4|1948.2|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|127
1639998900000|2021-12-20 11:15:00|1948.6|1947.4|1945.4|1944.2|1948.6|1947.4|1945.4|1944.2|465
1639999200000|2021-12-20 11:20:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1945.4|1944.2|165
1639999500000|2021-12-20 11:25:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|42
1639999800000|2021-12-20 11:30:00|1947.4|1946.2|1948.4|1947.2|1949.1|1947.9|1947.4|1946.2|104
1640000100000|2021-12-20 11:35:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.4|1946.2|51
1640000400000|2021-12-20 11:40:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|29
1640000700000|2021-12-20 11:45:00|1947.6|1946.4|1947.6|1946.4|1948.4|1947.2|1947.4|1946.2|57
1640001000000|2021-12-20 11:50:00|1947.4|1946.2|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|59
1640001300000|2021-12-20 11:55:00|1948.4|1947.2|1951.4|1950.2|1951.4|1950.2|1948.4|1947.2|107
1640001600000|2021-12-20 12:00:00|1951.6|1950.4|1951.4|1950.2|1952.4|1951.2|1950.9|1949.7|89
1640001900000|2021-12-20 12:05:00|1950.9|1949.7|1952.4|1951.2|1952.9|1951.7|1950.9|1949.7|88
1640002200000|2021-12-20 12:10:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.9|1950.7|51
1640002500000|2021-12-20 12:15:00|1952.1|1950.9|1950.4|1949.2|1952.1|1950.9|1949.9|1948.7|58
1640002800000|2021-12-20 12:20:00|1950.1|1948.9|1951.4|1950.2|1951.4|1950.2|1950.1|1948.9|46
1640003100000|2021-12-20 12:25:00|1951.1|1949.9|1950.4|1949.2|1951.1|1949.9|1950.4|1949.2|22
1640003400000|2021-12-20 12:30:00|1950.9|1949.7|1951.1|1949.9|1951.4|1950.2|1950.6|1949.4|41
1640003700000|2021-12-20 12:35:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|14
1640004000000|2021-12-20 12:40:00|1951.1|1949.9|1950.9|1949.7|1951.4|1950.2|1950.6|1949.4|40
1640004300000|2021-12-20 12:45:00|1950.6|1949.4|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|56
1640004600000|2021-12-20 12:50:00|1949.1|1947.9|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|77
1640004900000|2021-12-20 12:55:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|49
1640005200000|2021-12-20 13:00:00|1948.4|1947.2|1949.1|1947.9|1949.4|1948.2|1948.4|1947.2|66
1640005500000|2021-12-20 13:05:00|1949.4|1948.2|1948.4|1947.2|1949.6|1948.4|1948.4|1947.2|43
1640005800000|2021-12-20 13:10:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|41
1640006100000|2021-12-20 13:15:00|1949.4|1948.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|64
1640006400000|2021-12-20 13:20:00|1949.1|1947.9|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|34
1640006700000|2021-12-20 13:25:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|22
1640007000000|2021-12-20 13:30:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1949.4|1948.2|70
1640007300000|2021-12-20 13:35:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|50
1640007600000|2021-12-20 13:40:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|36
1640007900000|2021-12-20 13:45:00|1950.9|1949.7|1949.9|1948.7|1951.1|1949.9|1949.9|1948.7|26
1640008200000|2021-12-20 13:50:00|1950.1|1948.9|1950.1|1948.9|1950.4|1949.2|1949.4|1948.2|43
1640008500000|2021-12-20 13:55:00|1949.9|1948.7|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|43
1640008800000|2021-12-20 14:00:00|1950.1|1948.9|1951.4|1950.2|1951.4|1950.2|1950.1|1948.9|57
1640009100000|2021-12-20 14:05:00|1951.6|1950.4|1951.9|1950.7|1951.9|1950.7|1950.9|1949.7|40
1640009400000|2021-12-20 14:10:00|1952.4|1951.2|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|87
1640009700000|2021-12-20 14:15:00|1952.6|1951.4|1952.4|1951.2|1952.9|1951.7|1951.9|1950.7|60
1640010000000|2021-12-20 14:20:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|18
1640010300000|2021-12-20 14:25:00|1952.6|1951.4|1951.4|1950.2|1952.6|1951.4|1951.4|1950.2|78
1640010600000|2021-12-20 14:30:00|1950.9|1949.7|1951.9|1950.7|1952.4|1951.2|1950.1|1948.9|418
1640010900000|2021-12-20 14:35:00|1951.4|1950.2|1952.9|1951.7|1953.4|1952.2|1951.1|1949.9|188
1640011200000|2021-12-20 14:40:00|1952.4|1951.2|1950.9|1949.7|1952.4|1951.2|1948.4|1947.2|472
1640011500000|2021-12-20 14:45:00|1950.4|1949.2|1948.4|1947.2|1951.1|1949.9|1948.4|1947.2|156
1640011800000|2021-12-20 14:50:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1946.9|1945.7|188
1640012100000|2021-12-20 14:55:00|1948.1|1946.9|1952.4|1951.2|1952.4|1951.2|1947.9|1946.7|440
1640012400000|2021-12-20 15:00:00|1952.1|1950.9|1952.6|1951.4|1953.9|1952.7|1951.4|1950.2|256
1640012700000|2021-12-20 15:05:00|1952.4|1951.2|1951.9|1950.7|1954.4|1953.2|1950.9|1949.7|132
1640013000000|2021-12-20 15:10:00|1951.4|1950.2|1950.9|1949.7|1952.1|1950.9|1949.9|1948.7|156
1640013300000|2021-12-20 15:15:00|1951.1|1949.9|1953.9|1952.7|1954.9|1953.7|1950.4|1949.2|211
1640013600000|2021-12-20 15:20:00|1953.6|1952.4|1951.4|1950.2|1954.4|1953.2|1951.4|1950.2|201
1640013900000|2021-12-20 15:25:00|1950.9|1949.7|1950.9|1949.7|1952.9|1951.7|1950.4|1949.2|183
1640014200000|2021-12-20 15:30:00|1950.6|1949.4|1949.9|1948.7|1950.6|1949.4|1949.4|1948.2|135
1640014500000|2021-12-20 15:35:00|1949.6|1948.4|1950.9|1949.7|1951.4|1950.2|1949.4|1948.2|83
1640014800000|2021-12-20 15:40:00|1950.6|1949.4|1952.4|1951.2|1952.4|1951.2|1950.4|1949.2|92
1640015100000|2021-12-20 15:45:00|1952.1|1950.9|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|214
1640015400000|2021-12-20 15:50:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|407
1640015700000|2021-12-20 15:55:00|1950.9|1949.7|1949.9|1948.7|1951.4|1950.2|1948.9|1947.7|140
1640016000000|2021-12-20 16:00:00|1949.4|1948.2|1947.4|1946.2|1949.9|1948.7|1947.4|1946.2|79
1640016300000|2021-12-20 16:05:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|119
1640016600000|2021-12-20 16:10:00|1948.6|1947.4|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|116
1640016900000|2021-12-20 16:15:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|87
1640017200000|2021-12-20 16:20:00|1949.4|1948.2|1950.9|1949.7|1950.9|1949.7|1948.6|1947.4|140
1640017500000|2021-12-20 16:25:00|1950.4|1949.2|1949.4|1948.2|1950.9|1949.7|1949.4|1948.2|77
1640017800000|2021-12-20 16:30:00|1949.6|1948.4|1948.9|1947.7|1951.4|1950.2|1948.4|1947.2|150
1640018100000|2021-12-20 16:35:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|83
1640018400000|2021-12-20 16:40:00|1948.6|1947.4|1950.4|1949.2|1950.4|1949.2|1948.4|1947.2|125
1640018700000|2021-12-20 16:45:00|1950.1|1948.9|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|76
1640019000000|2021-12-20 16:50:00|1950.1|1948.9|1951.9|1950.7|1952.9|1951.7|1949.9|1948.7|109
1640019300000|2021-12-20 16:55:00|1952.1|1950.9|1952.4|1951.2|1952.4|1951.2|1951.1|1949.9|39
1640019600000|2021-12-20 17:00:00|1951.9|1950.7|1952.9|1951.7|1952.9|1951.7|1951.4|1950.2|74
1640019900000|2021-12-20 17:05:00|1952.6|1951.4|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|72
1640020200000|2021-12-20 17:10:00|1952.9|1951.7|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|33
1640020500000|2021-12-20 17:15:00|1952.4|1951.2|1954.4|1953.2|1954.9|1953.7|1951.9|1950.7|130
1640020800000|2021-12-20 17:20:00|1953.9|1952.7|1953.4|1952.2|1954.4|1953.2|1952.9|1951.7|55
1640021100000|2021-12-20 17:25:00|1953.1|1951.9|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|88
1640021400000|2021-12-20 17:30:00|1953.1|1951.9|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|37
1640021700000|2021-12-20 17:35:00|1951.6|1950.4|1952.4|1951.2|1952.9|1951.7|1951.6|1950.4|54
1640022000000|2021-12-20 17:40:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|77
1640022300000|2021-12-20 17:45:00|1952.6|1951.4|1951.9|1950.7|1952.9|1951.7|1951.9|1950.7|59
1640022600000|2021-12-20 17:50:00|1952.1|1950.9|1952.6|1951.4|1952.9|1951.7|1951.4|1950.2|71
1640022900000|2021-12-20 17:55:00|1952.4|1951.2|1951.4|1950.2|1952.9|1951.7|1950.9|1949.7|61
1640023200000|2021-12-20 18:00:00|1951.6|1950.4|1951.9|1950.7|1951.9|1950.7|1951.4|1950.2|90
1640023500000|2021-12-20 18:05:00|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|101
1640023800000|2021-12-20 18:10:00|1952.9|1951.7|1953.1|1951.9|1953.4|1952.2|1951.6|1950.4|71
1640024100000|2021-12-20 18:15:00|1952.9|1951.7|1952.6|1951.4|1953.6|1952.4|1952.4|1951.2|29
1640024400000|2021-12-20 18:20:00|1952.9|1951.7|1953.4|1952.2|1953.4|1952.2|1952.4|1951.2|45
1640024700000|2021-12-20 18:25:00|1953.1|1951.9|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|81
1640025000000|2021-12-20 18:30:00|1952.9|1951.7|1951.9|1950.7|1953.9|1952.7|1951.9|1950.7|41
1640025300000|2021-12-20 18:35:00|1952.1|1950.9|1955.4|1954.2|1955.4|1954.2|1952.1|1950.9|36
1640025600000|2021-12-20 18:40:00|1955.9|1954.7|1957.4|1956.2|1958.9|1957.7|1955.9|1954.7|239
1640025900000|2021-12-20 18:45:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|59
1640026200000|2021-12-20 18:50:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1955.9|1954.7|65
1640026500000|2021-12-20 18:55:00|1957.6|1956.4|1957.9|1956.7|1958.9|1957.7|1956.9|1955.7|68
1640026800000|2021-12-20 19:00:00|1957.4|1956.2|1957.9|1956.7|1959.4|1958.2|1957.4|1956.2|78
1640027100000|2021-12-20 19:05:00|1958.1|1956.9|1958.9|1957.7|1959.4|1958.2|1957.9|1956.7|72
1640027400000|2021-12-20 19:10:00|1959.4|1958.2|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|28
1640027700000|2021-12-20 19:15:00|1958.4|1957.2|1959.9|1958.7|1959.9|1958.7|1957.9|1956.7|83
1640028000000|2021-12-20 19:20:00|1959.4|1958.2|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|64
1640028300000|2021-12-20 19:25:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.4|1957.2|107
1640028600000|2021-12-20 19:30:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|28
1640028900000|2021-12-20 19:35:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|41
1640029200000|2021-12-20 19:40:00|1958.1|1956.9|1957.9|1956.7|1958.6|1957.4|1957.6|1956.4|28
1640029500000|2021-12-20 19:45:00|1957.6|1956.4|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|74
1640029800000|2021-12-20 19:50:00|1958.4|1957.2|1960.4|1959.2|1960.4|1959.2|1957.4|1956.2|70
1640030100000|2021-12-20 19:55:00|1960.1|1958.9|1960.4|1959.2|1961.4|1960.2|1960.1|1958.9|168
1640030400000|2021-12-20 20:00:00|1960.9|1959.7|1961.4|1960.2|1961.9|1960.7|1960.4|1959.2|60
1640030700000|2021-12-20 20:05:00|1961.1|1959.9|1960.9|1959.7|1961.9|1960.7|1960.4|1959.2|74
1640031000000|2021-12-20 20:10:00|1960.4|1959.2|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|41
1640031300000|2021-12-20 20:15:00|1960.9|1959.7|1961.6|1960.4|1962.4|1961.2|1960.4|1959.2|154
1640031600000|2021-12-20 20:20:00|1961.8|1959.8|1960.6|1958.6|1963|1961|1960.3|1958.3|89
1640031900000|2021-12-20 20:25:00|1960.7|1958.7|1961|1959|1961.7|1959.7|1960.6|1958.6|67
1640032200000|2021-12-20 20:30:00|1961.1|1959.1|1959.1|1957.1|1961.1|1959.1|1958.7|1956.7|155
1640032500000|2021-12-20 20:35:00|1959.2|1957.2|1959.7|1957.7|1960.2|1958.2|1958.8|1956.8|47
1640032800000|2021-12-20 20:40:00|1959.9|1957.9|1959.1|1957.1|1960.7|1958.7|1958.5|1956.5|71
1640033100000|2021-12-20 20:45:00|1959|1957|1959.7|1957.7|1960.6|1958.6|1958.9|1956.9|86
1640033400000|2021-12-20 20:50:00|1959.8|1957.8|1961.1|1959.1|1962.2|1960.2|1959.8|1957.8|83
1640033700000|2021-12-20 20:55:00|1961.2|1959.2|1962.1|1960.1|1964.4|1962.4|1960.6|1958.6|0
1640034000000|2021-12-20 21:00:00|1961.9|1959.9|1961.6|1959.6|1962.1|1960.1|1960.8|1958.8|19
1640034300000|2021-12-20 21:05:00|1961.4|1959.4|1962.4|1960.4|1963.3|1961.3|1961.4|1959.4|0
1640034600000|2021-12-20 21:10:00|1962.5|1960.5|1963.3|1961.3|1963.4|1961.4|1962.5|1960.5|0
1640034900000|2021-12-20 21:15:00|1963.5|1961.5|1963.2|1961.2|1963.8|1961.8|1962.9|1960.9|0
1640035200000|2021-12-20 21:20:00|1963.3|1961.3|1963|1961|1963.4|1961.4|1962.8|1960.8|0
1640035500000|2021-12-20 21:25:00|1963.1|1961.1|1963.1|1961.1|1963.1|1961.1|1963|1961|0
1640035800000|2021-12-20 21:30:00|1963|1961|1963|1961|1963.1|1961.1|1963|1961|0
1640036100000|2021-12-20 21:35:00|1963.1|1961.1|1963.1|1961.1|1963.1|1961.1|1963|1961|0
1640036400000|2021-12-20 21:40:00|1963|1961|1962.9|1960.9|1963.1|1961.1|1962.7|1960.7|0
1640036700000|2021-12-20 21:45:00|1963|1961|1962.4|1960.4|1963|1961|1962.4|1960.4|0
1640037000000|2021-12-20 21:50:00|1962.6|1960.6|1962.2|1960.2|1962.6|1960.6|1962.2|1960.2|0
1640037300000|2021-12-20 21:55:00|1962.3|1960.3|1961.3|1959.3|1962.3|1960.3|1961.2|1959.2|0
1640037600000|2021-12-20 22:00:00|1961.5|1959.5|1961.4|1959.4|1961.5|1959.5|1961.3|1959.3|0
1640037900000|2021-12-20 22:05:00|1961.3|1959.3|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1640038200000|2021-12-20 22:10:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1640038500000|2021-12-20 22:15:00|1961.4|1959.4|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1640038800000|2021-12-20 22:20:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1640039100000|2021-12-20 22:25:00|1961.3|1959.3|1961.4|1959.4|1961.5|1959.5|1961.3|1959.3|0
1640039700000|2021-12-20 22:35:00|1961.3|1959.3|1961.3|1959.3|1961.3|1959.3|1961.3|1959.3|0
1640040000000|2021-12-20 22:40:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1640040600000|2021-12-20 22:50:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|0
1640040900000|2021-12-20 22:55:00|1961.4|1959.4|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1640041200000|2021-12-20 23:00:00|1961.2|1959.2|1960.6|1958.6|1962.5|1960.5|1960.5|1958.5|0
1640041500000|2021-12-20 23:05:00|1960.7|1958.7|1960.8|1958.8|1960.8|1958.8|1960.2|1958.2|0
1640041800000|2021-12-20 23:10:00|1960.7|1958.7|1960.2|1958.2|1960.7|1958.7|1960.2|1958.2|0
1640042100000|2021-12-20 23:15:00|1960.3|1958.3|1960.5|1958.5|1960.9|1958.9|1959.9|1957.9|0
1640042400000|2021-12-20 23:20:00|1960.6|1958.6|1962.3|1960.3|1962.5|1960.5|1960.6|1958.6|0
1640042700000|2021-12-20 23:25:00|1962.2|1960.2|1962.2|1960.2|1962.5|1960.5|1961.8|1959.8|0
1640043000000|2021-12-20 23:30:00|1962.1|1960.1|1963.7|1961.7|1964.3|1962.3|1962.1|1960.1|0
1640043300000|2021-12-20 23:35:00|1964|1962|1964.8|1962.8|1965.2|1963.2|1964|1962|0
1640043600000|2021-12-20 23:40:00|1964.9|1962.9|1966.1|1964.1|1966.4|1964.4|1964.6|1962.6|0
1640043900000|2021-12-20 23:45:00|1966|1964|1964.6|1963.4|1967.4|1966.2|1963.4|1962.2|940
1640044200000|2021-12-20 23:50:00|1964.4|1963.2|1964.9|1963.7|1966.1|1964.9|1963.4|1962.2|253
1640044500000|2021-12-20 23:55:00|1964.6|1963.4|1965.9|1964.7|1966.9|1965.7|1964.4|1963.2|432
1640044800000|2021-12-21 00:00:00|1965.7|1964.9|1964.2|1963.4|1969.7|1968.9|1964.2|1963.4|1911
1640045100000|2021-12-21 00:05:00|1964.7|1963.9|1966.2|1965.4|1967.2|1966.4|1962.7|1961.9|1436
1640045400000|2021-12-21 00:10:00|1966.7|1965.9|1968.7|1967.9|1970.2|1969.4|1966.2|1965.4|1405
1640045700000|2021-12-21 00:15:00|1969.2|1968.4|1965.2|1964.4|1969.7|1968.9|1965.2|1964.4|663
1640046000000|2021-12-21 00:20:00|1965.7|1964.9|1963.7|1962.9|1966.2|1965.4|1963.2|1962.4|679
1640046300000|2021-12-21 00:25:00|1964.2|1963.4|1962.2|1961.4|1964.7|1963.9|1962.2|1961.4|570
1640046600000|2021-12-21 00:30:00|1962.7|1961.9|1961.2|1960.4|1962.7|1961.9|1957.2|1956.4|752
1640046900000|2021-12-21 00:35:00|1961.7|1960.9|1965.2|1964.4|1965.7|1964.9|1961.2|1960.4|530
1640047200000|2021-12-21 00:40:00|1964.7|1963.9|1965.2|1964.4|1965.7|1964.9|1963.7|1962.9|383
1640047500000|2021-12-21 00:45:00|1965.7|1964.9|1965.7|1964.9|1966.7|1965.9|1963.9|1963.1|528
1640047800000|2021-12-21 00:50:00|1965.2|1964.4|1966.2|1965.4|1967.7|1966.9|1965.2|1964.4|437
1640048100000|2021-12-21 00:55:00|1965.7|1964.9|1966.7|1965.9|1967.2|1966.4|1965.2|1964.4|279
1640048400000|2021-12-21 01:00:00|1967.2|1966.4|1965.7|1964.9|1968.2|1967.4|1962.7|1961.9|717
1640048700000|2021-12-21 01:05:00|1966.2|1965.4|1966.7|1965.9|1968.2|1967.4|1965.7|1964.9|444
1640049000000|2021-12-21 01:10:00|1967.2|1966.4|1966.4|1965.6|1967.7|1966.9|1966.2|1965.4|268
1640049300000|2021-12-21 01:15:00|1966.7|1965.9|1965.7|1964.9|1967.2|1966.4|1965.7|1964.9|262
1640049600000|2021-12-21 01:20:00|1965.9|1965.1|1966.2|1965.4|1968.2|1967.4|1965.9|1965.1|251
1640049900000|2021-12-21 01:25:00|1966.7|1965.9|1967.2|1966.4|1968.7|1967.9|1966.2|1965.4|319
1640050200000|2021-12-21 01:30:00|1967.7|1966.9|1971.7|1970.9|1972.9|1972.1|1967.7|1966.9|1059
1640050500000|2021-12-21 01:35:00|1971.2|1970.4|1970.7|1969.9|1972.7|1971.9|1970.2|1969.4|693
1640050800000|2021-12-21 01:40:00|1971.2|1970.4|1971.7|1970.9|1973.7|1972.9|1970.7|1969.9|612
1640051100000|2021-12-21 01:45:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1971.7|1970.9|338
1640051400000|2021-12-21 01:50:00|1973.2|1972.4|1975.2|1974.4|1975.2|1974.4|1972.7|1971.9|833
1640051700000|2021-12-21 01:55:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.2|1973.4|948
1640052000000|2021-12-21 02:00:00|1975.2|1974.4|1975.7|1974.9|1976.7|1975.9|1975.2|1974.4|748
1640052300000|2021-12-21 02:05:00|1975.2|1974.4|1975.2|1974.4|1976.2|1975.4|1974.4|1973.6|475
1640052600000|2021-12-21 02:10:00|1974.9|1974.1|1976.7|1975.9|1977.2|1976.4|1974.7|1973.9|635
1640052900000|2021-12-21 02:15:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1975.2|1974.4|299
1640053200000|2021-12-21 02:20:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|290
1640053500000|2021-12-21 02:25:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|312
1640053800000|2021-12-21 02:30:00|1975.7|1974.9|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|228
1640054100000|2021-12-21 02:35:00|1976.7|1975.9|1976.2|1975.4|1976.7|1975.9|1975.7|1974.9|183
1640054400000|2021-12-21 02:40:00|1975.7|1974.9|1974.2|1973.4|1975.7|1974.9|1974.2|1973.4|112
1640054700000|2021-12-21 02:45:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.2|1973.4|84
1640055000000|2021-12-21 02:50:00|1976.2|1975.4|1976.7|1975.9|1977.7|1976.9|1976.2|1975.4|248
1640055300000|2021-12-21 02:55:00|1977.2|1976.4|1977.2|1976.4|1978.2|1977.4|1976.7|1975.9|155
1640055600000|2021-12-21 03:00:00|1976.7|1975.9|1978.2|1977.4|1978.2|1977.4|1976.7|1975.9|218
1640055900000|2021-12-21 03:05:00|1977.9|1977.1|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|123
1640056200000|2021-12-21 03:10:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|52
1640056500000|2021-12-21 03:15:00|1978.7|1977.9|1978.2|1977.4|1980.2|1979.4|1978.2|1977.4|447
1640056800000|2021-12-21 03:20:00|1978.7|1977.9|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|136
1640057100000|2021-12-21 03:25:00|1977.7|1976.9|1976.7|1975.9|1977.7|1976.9|1976.4|1975.6|225
1640057400000|2021-12-21 03:30:00|1976.2|1975.4|1975.2|1974.4|1978.2|1977.4|1975.2|1974.4|1050
1640057700000|2021-12-21 03:35:00|1975.7|1974.9|1974.7|1973.9|1976.2|1975.4|1974.2|1973.4|445
1640058000000|2021-12-21 03:40:00|1974.4|1973.6|1973.2|1972.4|1974.7|1973.9|1973.2|1972.4|266
1640058300000|2021-12-21 03:45:00|1972.7|1971.9|1971.2|1970.4|1972.7|1971.9|1971.2|1970.4|342
1640058600000|2021-12-21 03:50:00|1971.7|1970.9|1973.7|1972.9|1974.2|1973.4|1971.7|1970.9|483
1640058900000|2021-12-21 03:55:00|1973.2|1972.4|1974.7|1973.9|1974.7|1973.9|1972.7|1971.9|374
1640059200000|2021-12-21 04:00:00|1974.2|1973.4|1973.2|1972.4|1974.7|1973.9|1973.2|1972.4|289
1640059500000|2021-12-21 04:05:00|1972.7|1971.9|1972.7|1971.9|1974.2|1973.4|1972.7|1971.9|239
1640059800000|2021-12-21 04:10:00|1972.9|1972.1|1972.2|1971.4|1972.9|1972.1|1971.7|1970.9|233
1640060100000|2021-12-21 04:15:00|1971.7|1970.9|1971.7|1970.9|1972.7|1971.9|1971.7|1970.9|211
1640060400000|2021-12-21 04:20:00|1971.2|1970.4|1972.7|1971.9|1972.7|1971.9|1971.2|1970.4|331
1640060700000|2021-12-21 04:25:00|1972.4|1971.6|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|250
1640061000000|2021-12-21 04:30:00|1972.9|1972.1|1972.2|1971.4|1973.2|1972.4|1972.2|1971.4|378
1640061300000|2021-12-21 04:35:00|1971.7|1970.9|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|275
1640061600000|2021-12-21 04:40:00|1970.9|1970.1|1970.7|1969.9|1971.2|1970.4|1970.7|1969.9|285
1640061900000|2021-12-21 04:45:00|1971.2|1970.4|1970.7|1969.9|1971.2|1970.4|1969.7|1968.9|506
1640062200000|2021-12-21 04:50:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.7|1968.9|358
1640062500000|2021-12-21 04:55:00|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.4|1968.6|177
1640062800000|2021-12-21 05:00:00|1970.2|1969.4|1970.7|1969.9|1972.2|1971.4|1970.2|1969.4|578
1640063100000|2021-12-21 05:05:00|1970.2|1969.4|1969.2|1968.4|1970.2|1969.4|1969.2|1968.4|299
1640063400000|2021-12-21 05:10:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|368
1640063700000|2021-12-21 05:15:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|394
1640064000000|2021-12-21 05:20:00|1967.9|1967.1|1969.7|1968.9|1969.7|1968.9|1967.7|1966.9|413
1640064300000|2021-12-21 05:25:00|1969.4|1968.6|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|425
1640064600000|2021-12-21 05:30:00|1968.9|1968.1|1968.7|1967.9|1968.9|1968.1|1968.2|1967.4|290
1640064900000|2021-12-21 05:35:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|638
1640065200000|2021-12-21 05:40:00|1968.7|1967.9|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|865
1640065500000|2021-12-21 05:45:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.4|1967.6|375
1640065800000|2021-12-21 05:50:00|1969.7|1968.9|1969.7|1968.9|1970.7|1969.9|1969.2|1968.4|759
1640066100000|2021-12-21 05:55:00|1970.2|1969.4|1970.2|1969.4|1971.7|1970.9|1969.7|1968.9|2248
1640066400000|2021-12-21 06:00:00|1970.7|1969.9|1971.7|1970.9|1971.7|1970.9|1969.2|1968.4|1967
1640066700000|2021-12-21 06:05:00|1971.2|1970.4|1971.7|1970.9|1972.2|1971.4|1971.2|1970.4|511
1640067000000|2021-12-21 06:10:00|1972.1|1970.1|1971.9|1969.9|1972.7|1970.7|1971.5|1969.5|8
1640067300000|2021-12-21 06:15:00|1971.7|1969.7|1972.6|1970.6|1972.8|1970.8|1971.3|1969.3|300
1640067600000|2021-12-21 06:20:00|1972.7|1970.7|1971.9|1969.9|1972.8|1970.8|1971.9|1969.9|0
1640067900000|2021-12-21 06:25:00|1971.6|1969.6|1970|1968|1971.6|1969.6|1970|1968|0
1640068200000|2021-12-21 06:30:00|1970.5|1968.5|1970.7|1968.7|1971|1969|1970|1968|0
1640068500000|2021-12-21 06:35:00|1970.4|1968.4|1971|1969|1971.4|1969.4|1970.4|1968.4|0
1640068800000|2021-12-21 06:40:00|1970.8|1968.8|1971.3|1969.3|1971.5|1969.5|1970.8|1968.8|0
1640069100000|2021-12-21 06:45:00|1971.2|1969.2|1972.5|1970.5|1972.6|1970.6|1971.2|1969.2|0
1640069400000|2021-12-21 06:50:00|1972.6|1970.6|1973.4|1971.4|1973.4|1971.4|1972.6|1970.6|0
1640069700000|2021-12-21 06:55:00|1973.6|1971.6|1973.1|1971.1|1973.9|1971.9|1972.7|1970.7|0
1640070000000|2021-12-21 07:00:00|1973|1971|1971.8|1969.8|1973.3|1971.3|1971.6|1969.6|0
1640070300000|2021-12-21 07:05:00|1971.6|1969.6|1973.2|1971.2|1973.2|1971.2|1971.3|1969.3|0
1640070600000|2021-12-21 07:10:00|1973.3|1971.3|1973.5|1971.5|1973.6|1971.6|1972.7|1970.7|0
1640070900000|2021-12-21 07:15:00|1973.3|1971.3|1973.9|1971.9|1974.4|1972.4|1973|1971|0
1640071200000|2021-12-21 07:20:00|1973.7|1971.7|1973.8|1971.8|1974.3|1972.3|1973.6|1971.6|0
1640071500000|2021-12-21 07:25:00|1973.7|1971.7|1973.8|1971.8|1974|1972|1973.1|1971.1|0
1640071800000|2021-12-21 07:30:00|1973.7|1971.7|1970.4|1969.2|1973.9|1972.7|1969.9|1968.7|304
1640072100000|2021-12-21 07:35:00|1969.9|1968.7|1969.6|1968.4|1970.1|1968.9|1969.4|1968.2|271
1640072400000|2021-12-21 07:40:00|1969.9|1968.7|1968.4|1967.2|1970.4|1969.2|1968.4|1967.2|240
1640072700000|2021-12-21 07:45:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|223
1640073000000|2021-12-21 07:50:00|1968.4|1967.2|1967.1|1965.9|1968.4|1967.2|1966.9|1965.7|152
1640073300000|2021-12-21 07:55:00|1967.4|1966.2|1967.9|1966.7|1968.1|1966.9|1966.9|1965.7|77
1640073600000|2021-12-21 08:00:00|1967.6|1966.4|1965.9|1964.7|1967.6|1966.4|1965.4|1964.2|246
1640073900000|2021-12-21 08:05:00|1965.4|1964.2|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|192
1640074200000|2021-12-21 08:10:00|1966.4|1965.2|1966.9|1965.7|1967.1|1965.9|1965.4|1964.2|145
1640074500000|2021-12-21 08:15:00|1966.4|1965.2|1965.4|1964.2|1966.9|1965.7|1964.9|1963.7|73
1640074800000|2021-12-21 08:20:00|1965.6|1964.4|1965.1|1963.9|1965.9|1964.7|1964.9|1963.7|69
1640075100000|2021-12-21 08:25:00|1964.9|1963.7|1963.1|1961.9|1965.1|1963.9|1962.9|1961.7|107
1640075400000|2021-12-21 08:30:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|68
1640075700000|2021-12-21 08:35:00|1963.6|1962.4|1964.9|1963.7|1964.9|1963.7|1963.4|1962.2|59
1640076000000|2021-12-21 08:40:00|1964.6|1963.4|1965.9|1964.7|1966.4|1965.2|1964.6|1963.4|71
1640076300000|2021-12-21 08:45:00|1966.1|1964.9|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|37
1640076600000|2021-12-21 08:50:00|1966.1|1964.9|1965.9|1964.7|1966.6|1965.4|1965.6|1964.4|81
1640076900000|2021-12-21 08:55:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|45
1640077200000|2021-12-21 09:00:00|1965.6|1964.4|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|31
1640077500000|2021-12-21 09:05:00|1965.6|1964.4|1966.4|1965.2|1966.9|1965.7|1965.4|1964.2|40
1640077800000|2021-12-21 09:10:00|1966.6|1965.4|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|31
1640078100000|2021-12-21 09:15:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|28
1640078400000|2021-12-21 09:20:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|24
1640078700000|2021-12-21 09:25:00|1966.6|1965.4|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|22
1640079000000|2021-12-21 09:30:00|1967.4|1966.2|1966.4|1965.2|1967.6|1966.4|1966.1|1964.9|47
1640079300000|2021-12-21 09:35:00|1966.1|1964.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|41
1640079600000|2021-12-21 09:40:00|1966.6|1965.4|1966.1|1964.9|1966.9|1965.7|1965.9|1964.7|42
1640079900000|2021-12-21 09:45:00|1965.9|1964.7|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|90
1640080200000|2021-12-21 09:50:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.4|1964.2|35
1640080500000|2021-12-21 09:55:00|1965.9|1964.7|1964.4|1963.2|1966.4|1965.2|1964.4|1963.2|65
1640080800000|2021-12-21 10:00:00|1964.6|1963.4|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|46
1640081100000|2021-12-21 10:05:00|1965.1|1963.9|1965.9|1964.7|1966.1|1964.9|1964.9|1963.7|35
1640081400000|2021-12-21 10:10:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|43
1640081700000|2021-12-21 10:15:00|1966.4|1965.2|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|131
1640082000000|2021-12-21 10:20:00|1966.9|1965.7|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|20
1640082300000|2021-12-21 10:25:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1967.1|1965.9|50
1640082600000|2021-12-21 10:30:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|15
1640082900000|2021-12-21 10:35:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1968.1|1966.9|62
1640083200000|2021-12-21 10:40:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|12
1640083500000|2021-12-21 10:45:00|1968.1|1966.9|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|19
1640083800000|2021-12-21 10:50:00|1968.1|1966.9|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|63
1640084100000|2021-12-21 10:55:00|1968.4|1967.2|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|94
1640084400000|2021-12-21 11:00:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|100
1640084700000|2021-12-21 11:05:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|62
1640085000000|2021-12-21 11:10:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|155
1640085300000|2021-12-21 11:15:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|153
1640085600000|2021-12-21 11:20:00|1967.9|1966.7|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|174
1640085900000|2021-12-21 11:25:00|1969.1|1967.9|1970.1|1968.9|1970.4|1969.2|1969.1|1967.9|125
1640086200000|2021-12-21 11:30:00|1970.4|1969.2|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|8
1640086500000|2021-12-21 11:35:00|1970.1|1968.9|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|27
1640086800000|2021-12-21 11:40:00|1970.1|1968.9|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|16
1640087100000|2021-12-21 11:45:00|1969.4|1968.2|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|17
1640087400000|2021-12-21 11:50:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|12
1640087700000|2021-12-21 11:55:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|24
1640088000000|2021-12-21 12:00:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|16
1640088300000|2021-12-21 12:05:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|18
1640088600000|2021-12-21 12:10:00|1969.9|1968.7|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|5
1640088900000|2021-12-21 12:15:00|1970.1|1968.9|1970.1|1968.9|1970.4|1969.2|1969.9|1968.7|24
1640089200000|2021-12-21 12:20:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|16
1640089500000|2021-12-21 12:25:00|1971.4|1970.2|1971.4|1970.2|1971.6|1970.4|1970.9|1969.7|26
1640089800000|2021-12-21 12:30:00|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|56
1640090100000|2021-12-21 12:35:00|1970.6|1969.4|1970.4|1969.2|1970.9|1969.7|1970.4|1969.2|12
1640090400000|2021-12-21 12:40:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|10
1640090700000|2021-12-21 12:45:00|1970.6|1969.4|1969.9|1968.7|1970.9|1969.7|1969.9|1968.7|38
1640091000000|2021-12-21 12:50:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|23
1640091300000|2021-12-21 12:55:00|1969.9|1968.7|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|57
1640091600000|2021-12-21 13:00:00|1970.1|1968.9|1969.4|1968.2|1970.1|1968.9|1968.9|1967.7|38
1640091900000|2021-12-21 13:05:00|1969.1|1967.9|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|71
1640092200000|2021-12-21 13:10:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|73
1640092500000|2021-12-21 13:15:00|1968.1|1966.9|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|47
1640092800000|2021-12-21 13:20:00|1968.6|1967.4|1968.4|1967.2|1968.6|1967.4|1967.9|1966.7|14
1640093100000|2021-12-21 13:25:00|1968.6|1967.4|1969.4|1968.2|1969.4|1968.2|1968.6|1967.4|12
1640093400000|2021-12-21 13:30:00|1968.9|1967.7|1969.6|1968.4|1969.9|1968.7|1968.9|1967.7|54
1640093700000|2021-12-21 13:35:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|19
1640094000000|2021-12-21 13:40:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|18
1640094300000|2021-12-21 13:45:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|28
1640094600000|2021-12-21 13:50:00|1968.9|1967.7|1969.9|1968.7|1969.9|1968.7|1968.9|1967.7|25
1640094900000|2021-12-21 13:55:00|1969.4|1968.2|1969.9|1968.7|1970.4|1969.2|1969.4|1968.2|77
1640095200000|2021-12-21 14:00:00|1970.1|1968.9|1969.4|1968.2|1970.4|1969.2|1969.4|1968.2|71
1640095500000|2021-12-21 14:05:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|96
1640095800000|2021-12-21 14:10:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|69
1640096100000|2021-12-21 14:15:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|41
1640096400000|2021-12-21 14:20:00|1968.4|1967.2|1968.4|1967.2|1968.9|1967.7|1968.1|1966.9|39
1640096700000|2021-12-21 14:25:00|1968.9|1967.7|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|105
1640097000000|2021-12-21 14:30:00|1968.6|1967.4|1968.9|1967.7|1970.9|1969.7|1968.6|1967.4|512
1640097300000|2021-12-21 14:35:00|1969.4|1968.2|1971.4|1970.2|1971.9|1970.7|1969.4|1968.2|176
1640097600000|2021-12-21 14:40:00|1971.1|1969.9|1969.9|1968.7|1971.4|1970.2|1968.9|1967.7|132
1640097900000|2021-12-21 14:45:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|201
1640098200000|2021-12-21 14:50:00|1969.1|1967.9|1968.9|1967.7|1969.9|1968.7|1967.9|1966.7|210
1640098500000|2021-12-21 14:55:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1968.4|1967.2|174
1640098800000|2021-12-21 15:00:00|1970.4|1969.2|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|237
1640099100000|2021-12-21 15:05:00|1970.1|1968.9|1971.4|1970.2|1971.4|1970.2|1969.9|1968.7|160
1640099400000|2021-12-21 15:10:00|1970.9|1969.7|1972.4|1971.2|1972.6|1971.4|1970.9|1969.7|179
1640099700000|2021-12-21 15:15:00|1972.6|1971.4|1973.4|1972.2|1973.6|1972.4|1972.6|1971.4|127
1640100000000|2021-12-21 15:20:00|1973.9|1972.7|1971.9|1970.7|1974.4|1973.2|1971.9|1970.7|102
1640100300000|2021-12-21 15:25:00|1971.4|1970.2|1969.4|1968.2|1972.4|1971.2|1968.9|1967.7|248
1640100600000|2021-12-21 15:30:00|1969.6|1968.4|1968.9|1967.7|1970.4|1969.2|1968.9|1967.7|87
1640100900000|2021-12-21 15:35:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|118
1640101200000|2021-12-21 15:40:00|1969.9|1968.7|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|174
1640101500000|2021-12-21 15:45:00|1970.6|1969.4|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|63
1640101800000|2021-12-21 15:50:00|1970.6|1969.4|1971.9|1970.7|1971.9|1970.7|1970.6|1969.4|73
1640102100000|2021-12-21 15:55:00|1971.6|1970.4|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|69
1640102400000|2021-12-21 16:00:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1971.9|1970.7|56
1640102700000|2021-12-21 16:05:00|1973.9|1972.7|1974.9|1973.7|1975.1|1973.9|1973.9|1972.7|139
1640103000000|2021-12-21 16:10:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|168
1640103300000|2021-12-21 16:15:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|123
1640103600000|2021-12-21 16:20:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|48
1640103900000|2021-12-21 16:25:00|1973.6|1972.4|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|57
1640104200000|2021-12-21 16:30:00|1973.9|1972.7|1974.9|1973.7|1975.4|1974.2|1973.4|1972.2|111
1640104500000|2021-12-21 16:35:00|1974.6|1973.4|1977.4|1976.2|1977.4|1976.2|1974.6|1973.4|51
1640104800000|2021-12-21 16:40:00|1977.6|1976.4|1978.9|1977.7|1978.9|1977.7|1977.6|1976.4|96
1640105100000|2021-12-21 16:45:00|1979.4|1978.2|1977.9|1976.7|1979.4|1978.2|1977.4|1976.2|42
1640105400000|2021-12-21 16:50:00|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|32
1640105700000|2021-12-21 16:55:00|1978.6|1977.4|1977.9|1976.7|1978.6|1977.4|1977.4|1976.2|35
1640106000000|2021-12-21 17:00:00|1977.4|1976.2|1977.9|1976.7|1978.1|1976.9|1977.4|1976.2|106
1640106300000|2021-12-21 17:05:00|1977.4|1976.2|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|51
1640106600000|2021-12-21 17:10:00|1978.1|1976.9|1979.4|1978.2|1979.9|1978.7|1977.9|1976.7|59
1640106900000|2021-12-21 17:15:00|1979.9|1978.7|1979.4|1978.2|1980.1|1978.9|1978.9|1977.7|62
1640107200000|2021-12-21 17:20:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|56
1640107500000|2021-12-21 17:25:00|1978.4|1977.2|1980.4|1979.2|1980.4|1979.2|1978.1|1976.9|271
1640107800000|2021-12-21 17:30:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|111
1640108100000|2021-12-21 17:35:00|1979.9|1978.7|1980.9|1979.7|1981.4|1980.2|1979.9|1978.7|127
1640108400000|2021-12-21 17:40:00|1980.4|1979.2|1979.4|1978.2|1980.6|1979.4|1979.4|1978.2|67
1640108700000|2021-12-21 17:45:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|92
1640109000000|2021-12-21 17:50:00|1979.6|1978.4|1979.9|1978.7|1980.9|1979.7|1979.6|1978.4|137
1640109300000|2021-12-21 17:55:00|1980.1|1978.9|1981.9|1980.7|1981.9|1980.7|1979.9|1978.7|162
1640109600000|2021-12-21 18:00:00|1981.4|1980.2|1979.9|1978.7|1981.4|1980.2|1979.9|1978.7|111
1640109900000|2021-12-21 18:05:00|1979.6|1978.4|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|65
1640110200000|2021-12-21 18:10:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|107
1640110500000|2021-12-21 18:15:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|63
1640110800000|2021-12-21 18:20:00|1978.9|1977.7|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|98
1640111100000|2021-12-21 18:25:00|1979.9|1978.7|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|94
1640111400000|2021-12-21 18:30:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|89
1640111700000|2021-12-21 18:35:00|1980.1|1978.9|1979.4|1978.2|1980.9|1979.7|1979.4|1978.2|138
1640112000000|2021-12-21 18:40:00|1979.6|1978.4|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|91
1640112300000|2021-12-21 18:45:00|1980.1|1978.9|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|52
1640112600000|2021-12-21 18:50:00|1979.9|1978.7|1979.4|1978.2|1980.1|1978.9|1979.4|1978.2|67
1640112900000|2021-12-21 18:55:00|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|82
1640113200000|2021-12-21 19:00:00|1979.4|1978.2|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|49
1640113500000|2021-12-21 19:05:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|46
1640113800000|2021-12-21 19:10:00|1980.9|1979.7|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|92
1640114100000|2021-12-21 19:15:00|1981.6|1980.4|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|105
1640114400000|2021-12-21 19:20:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|101
1640114700000|2021-12-21 19:25:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|35
1640115000000|2021-12-21 19:30:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|186
1640115300000|2021-12-21 19:35:00|1980.9|1979.7|1979.4|1978.2|1980.9|1979.7|1979.4|1978.2|87
1640115600000|2021-12-21 19:40:00|1979.6|1978.4|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|122
1640115900000|2021-12-21 19:45:00|1979.9|1978.7|1980.4|1979.2|1980.6|1979.4|1979.4|1978.2|117
1640116200000|2021-12-21 19:50:00|1980.1|1978.9|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|46
1640116500000|2021-12-21 19:55:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|148
1640116800000|2021-12-21 20:00:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|57
1640117100000|2021-12-21 20:05:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|107
1640117400000|2021-12-21 20:10:00|1980.4|1979.2|1979.9|1978.7|1980.9|1979.7|1979.9|1978.7|72
1640117700000|2021-12-21 20:15:00|1980.1|1978.9|1980.4|1979.2|1980.6|1979.4|1979.9|1978.7|88
1640118000000|2021-12-21 20:20:00|1980.3|1978.3|1979|1977|1980.3|1978.3|1978.7|1976.7|76
1640118300000|2021-12-21 20:25:00|1978.9|1976.9|1979|1977|1979.7|1977.7|1978.9|1976.9|82
1640118600000|2021-12-21 20:30:00|1979.3|1977.3|1978.4|1976.4|1979.7|1977.7|1978.3|1976.3|77
1640118900000|2021-12-21 20:35:00|1978.5|1976.5|1978|1976|1978.8|1976.8|1977.4|1975.4|76
1640119200000|2021-12-21 20:40:00|1977.9|1975.9|1976.9|1974.9|1978|1976|1976.9|1974.9|41
1640119500000|2021-12-21 20:45:00|1977|1975|1976.5|1974.5|1977|1975|1975.6|1973.6|81
1640119800000|2021-12-21 20:50:00|1976.6|1974.6|1978.7|1976.7|1979|1977|1976.6|1974.6|160
1640120100000|2021-12-21 20:55:00|1978.5|1976.5|1979.5|1977.5|1979.9|1977.9|1978.3|1976.3|0
1640120400000|2021-12-21 21:00:00|1979.4|1977.4|1979.4|1977.4|1979.5|1977.5|1978.3|1976.3|10
1640120700000|2021-12-21 21:05:00|1979.5|1977.5|1979.4|1977.4|1980|1978|1979.3|1977.3|0
1640121000000|2021-12-21 21:10:00|1979.2|1977.2|1979.3|1977.3|1979.5|1977.5|1979.2|1977.2|0
1640121300000|2021-12-21 21:15:00|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|0
1640121600000|2021-12-21 21:20:00|1979.4|1977.4|1980.6|1978.6|1980.6|1978.6|1979.4|1977.4|0
1640121900000|2021-12-21 21:25:00|1980.5|1978.5|1980.9|1978.9|1980.9|1978.9|1980.5|1978.5|0
1640122200000|2021-12-21 21:30:00|1980.8|1978.8|1981.1|1979.1|1981.1|1979.1|1980.8|1978.8|0
1640122500000|2021-12-21 21:35:00|1980.9|1978.9|1980.9|1978.9|1981.1|1979.1|1980.9|1978.9|0
1640122800000|2021-12-21 21:40:00|1981.1|1979.1|1980.9|1978.9|1981.1|1979.1|1980.9|1978.9|0
1640123100000|2021-12-21 21:45:00|1981.1|1979.1|1980.1|1978.1|1981.1|1979.1|1980|1978|0
1640123400000|2021-12-21 21:50:00|1979.9|1977.9|1980.3|1978.3|1980.5|1978.5|1979.9|1977.9|0
1640123700000|2021-12-21 21:55:00|1980.4|1978.4|1980.3|1978.3|1980.4|1978.4|1980|1978|0
1640124000000|2021-12-21 22:00:00|1980.4|1978.4|1980.5|1978.5|1980.6|1978.6|1980.4|1978.4|0
1640124300000|2021-12-21 22:05:00|1980.4|1978.4|1980.5|1978.5|1980.5|1978.5|1980.4|1978.4|0
1640124600000|2021-12-21 22:10:00|1980.4|1978.4|1980.4|1978.4|1980.4|1978.4|1980.3|1978.3|0
1640124900000|2021-12-21 22:15:00|1980.3|1978.3|1980.3|1978.3|1980.3|1978.3|1980.3|1978.3|0
1640125200000|2021-12-21 22:20:00|1980.2|1978.2|1980.3|1978.3|1980.3|1978.3|1980.2|1978.2|0
1640125500000|2021-12-21 22:25:00|1980.4|1978.4|1980.4|1978.4|1980.4|1978.4|1980.4|1978.4|0
1640125800000|2021-12-21 22:30:00|1980.5|1978.5|1980.4|1978.4|1980.5|1978.5|1980.4|1978.4|0
1640126100000|2021-12-21 22:35:00|1980.5|1978.5|1980.3|1978.3|1980.5|1978.5|1980.3|1978.3|0
1640126400000|2021-12-21 22:40:00|1980.4|1978.4|1980.3|1978.3|1980.4|1978.4|1980.3|1978.3|0
1640126700000|2021-12-21 22:45:00|1980.2|1978.2|1980.2|1978.2|1980.2|1978.2|1980.2|1978.2|0
1640127000000|2021-12-21 22:50:00|1980.3|1978.3|1980.3|1978.3|1980.3|1978.3|1980.3|1978.3|0
1640127300000|2021-12-21 22:55:00|1980.2|1978.2|1980|1978|1980.2|1978.2|1979.9|1977.9|0
1640127600000|2021-12-21 23:00:00|1980.1|1978.1|1980.2|1978.2|1981.2|1979.2|1980|1978|0
1640127900000|2021-12-21 23:05:00|1980.3|1978.3|1980.4|1978.4|1980.6|1978.6|1980.2|1978.2|0
1640128200000|2021-12-21 23:10:00|1980.5|1978.5|1979.8|1977.8|1980.7|1978.7|1979.7|1977.7|0
1640128500000|2021-12-21 23:15:00|1979.6|1977.6|1978.5|1976.5|1979.8|1977.8|1978.4|1976.4|0
1640128800000|2021-12-21 23:20:00|1978.6|1976.6|1978.6|1976.6|1978.6|1976.6|1977.9|1975.9|0
1640129100000|2021-12-21 23:25:00|1978.5|1976.5|1978.2|1976.2|1978.8|1976.8|1977.8|1975.8|0
1640129400000|2021-12-21 23:30:00|1978.1|1976.1|1979.5|1977.5|1979.5|1977.5|1977.2|1975.2|0
1640129700000|2021-12-21 23:35:00|1979.3|1977.3|1978.7|1976.7|1979.5|1977.5|1978.7|1976.7|0
1640130000000|2021-12-21 23:40:00|1978.8|1976.8|1977.5|1975.5|1978.8|1976.8|1977.5|1975.5|0
1640130300000|2021-12-21 23:45:00|1974.6|1973.4|1973.9|1972.7|1977.4|1976.2|1973.9|1972.7|617
1640130600000|2021-12-21 23:50:00|1974.4|1973.2|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|166
1640130900000|2021-12-21 23:55:00|1974.9|1973.7|1975.4|1974.2|1976.4|1975.2|1974.9|1973.7|229
1640131200000|2021-12-22 00:00:00|1975.2|1974.4|1977.2|1976.4|1980.2|1979.4|1974.9|1974.1|1341
1640131500000|2021-12-22 00:05:00|1976.7|1975.9|1973.2|1972.4|1977.2|1976.4|1972.2|1971.4|1000
1640131800000|2021-12-22 00:10:00|1972.7|1971.9|1972.2|1971.4|1973.7|1972.9|1971.2|1970.4|654
1640132100000|2021-12-22 00:15:00|1971.7|1970.9|1969.2|1968.4|1972.2|1971.4|1969.2|1968.4|607
1640132400000|2021-12-22 00:20:00|1969.7|1968.9|1968.7|1967.9|1970.2|1969.4|1967.2|1966.4|650
1640132700000|2021-12-22 00:25:00|1969.2|1968.4|1969.7|1968.9|1970.4|1969.6|1968.2|1967.4|454
1640133000000|2021-12-22 00:30:00|1969.2|1968.4|1970.2|1969.4|1970.2|1969.4|1967.7|1966.9|560
1640133300000|2021-12-22 00:35:00|1969.7|1968.9|1970.2|1969.4|1971.2|1970.4|1969.7|1968.9|241
1640133600000|2021-12-22 00:40:00|1970.4|1969.6|1971.7|1970.9|1971.7|1970.9|1970.4|1969.6|246
1640133900000|2021-12-22 00:45:00|1971.9|1971.1|1970.2|1969.4|1972.2|1971.4|1970.2|1969.4|234
1640134200000|2021-12-22 00:50:00|1970.4|1969.6|1969.2|1968.4|1970.4|1969.6|1969.2|1968.4|222
1640134500000|2021-12-22 00:55:00|1969.7|1968.9|1967.2|1966.4|1970.7|1969.9|1967.2|1966.4|451
1640134800000|2021-12-22 01:00:00|1967.7|1966.9|1969.7|1968.9|1969.7|1968.9|1967.7|1966.9|231
1640135100000|2021-12-22 01:05:00|1969.4|1968.6|1971.2|1970.4|1971.7|1970.9|1969.2|1968.4|289
1640135400000|2021-12-22 01:10:00|1970.9|1970.1|1970.2|1969.4|1972.2|1971.4|1970.2|1969.4|169
1640135700000|2021-12-22 01:15:00|1969.9|1969.1|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|183
1640136000000|2021-12-22 01:20:00|1969.7|1968.9|1969.2|1968.4|1970.2|1969.4|1969.2|1968.4|63
1640136300000|2021-12-22 01:25:00|1968.7|1967.9|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|98
1640136600000|2021-12-22 01:30:00|1968.7|1967.9|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|193
1640136900000|2021-12-22 01:35:00|1969.9|1969.1|1970.2|1969.4|1970.7|1969.9|1969.2|1968.4|195
1640137200000|2021-12-22 01:40:00|1969.7|1968.9|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|181
1640137500000|2021-12-22 01:45:00|1968.4|1967.6|1967.7|1966.9|1969.7|1968.9|1967.7|1966.9|229
1640137800000|2021-12-22 01:50:00|1968.2|1967.4|1967.2|1966.4|1968.2|1967.4|1966.2|1965.4|327
1640138100000|2021-12-22 01:55:00|1967.7|1966.9|1967.7|1966.9|1968.7|1967.9|1967.2|1966.4|141
1640138400000|2021-12-22 02:00:00|1968.2|1967.4|1968.7|1967.9|1969.7|1968.9|1967.7|1966.9|139
1640138700000|2021-12-22 02:05:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|240
1640139000000|2021-12-22 02:10:00|1969.2|1968.4|1970.2|1969.4|1970.2|1969.4|1968.7|1967.9|189
1640139300000|2021-12-22 02:15:00|1969.9|1969.1|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|126
1640139600000|2021-12-22 02:20:00|1968.9|1968.1|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|138
1640139900000|2021-12-22 02:25:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.2|1968.4|105
1640140200000|2021-12-22 02:30:00|1969.7|1968.9|1969.7|1968.9|1970.2|1969.4|1969.2|1968.4|110
1640140500000|2021-12-22 02:35:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|72
1640140800000|2021-12-22 02:40:00|1968.9|1968.1|1968.2|1967.4|1969.2|1968.4|1968.2|1967.4|45
1640141100000|2021-12-22 02:45:00|1967.7|1966.9|1967.2|1966.4|1968.2|1967.4|1967.2|1966.4|197
1640141400000|2021-12-22 02:50:00|1966.9|1966.1|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|123
1640141700000|2021-12-22 02:55:00|1966.7|1965.9|1967.2|1966.4|1967.7|1966.9|1966.7|1965.9|183
1640142000000|2021-12-22 03:00:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1965.7|1964.9|148
1640142300000|2021-12-22 03:05:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|87
1640142600000|2021-12-22 03:10:00|1967.2|1966.4|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|63
1640142900000|2021-12-22 03:15:00|1968.7|1967.9|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|50
1640143200000|2021-12-22 03:20:00|1967.9|1967.1|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|73
1640143500000|2021-12-22 03:25:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|126
1640143800000|2021-12-22 03:30:00|1969.4|1968.6|1970.2|1969.4|1971.2|1970.4|1969.2|1968.4|519
1640144100000|2021-12-22 03:35:00|1970.7|1969.9|1970.7|1969.9|1971.2|1970.4|1970.4|1969.6|245
1640144400000|2021-12-22 03:40:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1970.7|1969.9|130
1640144700000|2021-12-22 03:45:00|1970.7|1969.9|1971.7|1970.9|1971.7|1970.9|1970.7|1969.9|188
1640145000000|2021-12-22 03:50:00|1971.9|1971.1|1972.2|1971.4|1972.7|1971.9|1971.7|1970.9|130
1640145300000|2021-12-22 03:55:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|152
1640145600000|2021-12-22 04:00:00|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|62
1640145900000|2021-12-22 04:05:00|1973.2|1972.4|1972.7|1971.9|1973.7|1972.9|1972.7|1971.9|299
1640146200000|2021-12-22 04:10:00|1972.2|1971.4|1972.2|1971.4|1972.2|1971.4|1972.2|1971.4|49
1640146500000|2021-12-22 04:15:00|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|102
1640146800000|2021-12-22 04:20:00|1972.2|1971.4|1972.2|1971.4|1972.7|1971.9|1972.2|1971.4|95
1640147100000|2021-12-22 04:25:00|1971.7|1970.9|1971.7|1970.9|1971.7|1970.9|1971.4|1970.6|74
1640147400000|2021-12-22 04:30:00|1971.2|1970.4|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|200
1640147700000|2021-12-22 04:35:00|1972.2|1971.4|1971.7|1970.9|1972.2|1971.4|1971.7|1970.9|137
1640148000000|2021-12-22 04:40:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1970.7|1969.9|93
1640148300000|2021-12-22 04:45:00|1971.7|1970.9|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|83
1640148600000|2021-12-22 04:50:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1971.7|1970.9|91
1640148900000|2021-12-22 04:55:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|153
1640149200000|2021-12-22 05:00:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.2|1970.4|238
1640149500000|2021-12-22 05:05:00|1971.7|1970.9|1970.7|1969.9|1971.7|1970.9|1970.7|1969.9|289
1640149800000|2021-12-22 05:10:00|1970.4|1969.6|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|405
1640150100000|2021-12-22 05:15:00|1969.4|1968.6|1968.2|1967.4|1969.7|1968.9|1968.2|1967.4|415
1640150400000|2021-12-22 05:20:00|1967.9|1967.1|1967.7|1966.9|1968.2|1967.4|1966.7|1965.9|459
1640150700000|2021-12-22 05:25:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|361
1640151000000|2021-12-22 05:30:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1968.2|1967.4|261
1640151300000|2021-12-22 05:35:00|1968.9|1968.1|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|362
1640151600000|2021-12-22 05:40:00|1968.2|1967.4|1967.2|1966.4|1968.7|1967.9|1967.2|1966.4|449
1640151900000|2021-12-22 05:45:00|1967.7|1966.9|1967.2|1966.4|1968.2|1967.4|1967.2|1966.4|513
1640152200000|2021-12-22 05:50:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|482
1640152500000|2021-12-22 05:55:00|1967.9|1967.1|1969.2|1968.4|1970.2|1969.4|1967.7|1966.9|2756
1640152800000|2021-12-22 06:00:00|1969.7|1968.9|1968.2|1967.4|1971.7|1970.9|1968.2|1967.4|2576
1640153100000|2021-12-22 06:05:00|1968.7|1967.9|1968.7|1967.9|1970.2|1969.4|1968.2|1967.4|583
1640153400000|2021-12-22 06:10:00|1970.1|1968.1|1968.4|1966.4|1970.3|1968.3|1968.2|1966.2|4
1640153700000|2021-12-22 06:15:00|1968.5|1966.5|1969.8|1967.8|1970.1|1968.1|1968.5|1966.5|298
1640154000000|2021-12-22 06:20:00|1970|1968|1970|1968|1970.8|1968.8|1969.8|1967.8|0
1640154300000|2021-12-22 06:25:00|1970.1|1968.1|1970.2|1968.2|1970.3|1968.3|1969.8|1967.8|0
1640154600000|2021-12-22 06:30:00|1970.4|1968.4|1970.2|1968.2|1970.9|1968.9|1970.1|1968.1|0
1640154900000|2021-12-22 06:35:00|1970.1|1968.1|1969.7|1967.7|1970.1|1968.1|1969.7|1967.7|0
1640155200000|2021-12-22 06:40:00|1969.4|1967.4|1969.6|1967.6|1969.9|1967.9|1969.4|1967.4|0
1640155500000|2021-12-22 06:45:00|1969.4|1967.4|1969.6|1967.6|1969.6|1967.6|1969.4|1967.4|0
1640155800000|2021-12-22 06:50:00|1969.4|1967.4|1969.4|1967.4|1969.6|1967.6|1968.9|1966.9|0
1640156100000|2021-12-22 06:55:00|1969.5|1967.5|1968.7|1966.7|1969.6|1967.6|1968.7|1966.7|0
1640156400000|2021-12-22 07:00:00|1969|1967|1969.6|1967.6|1969.6|1967.6|1968.7|1966.7|0
1640156700000|2021-12-22 07:05:00|1969.7|1967.7|1969.3|1967.3|1969.8|1967.8|1968.8|1966.8|0
1640157000000|2021-12-22 07:10:00|1969.5|1967.5|1970|1968|1970.6|1968.6|1969.3|1967.3|0
1640157300000|2021-12-22 07:15:00|1970.1|1968.1|1969.8|1967.8|1970.3|1968.3|1969.3|1967.3|0
1640157600000|2021-12-22 07:20:00|1969.9|1967.9|1970.2|1968.2|1970.5|1968.5|1969.8|1967.8|0
1640157900000|2021-12-22 07:25:00|1970.1|1968.1|1968.4|1966.4|1970.1|1968.1|1968.4|1966.4|0
1640158200000|2021-12-22 07:30:00|1968.5|1966.5|1968.9|1967.7|1969.4|1968.2|1968.4|1966.5|82
1640158500000|2021-12-22 07:35:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.9|1967.7|47
1640158800000|2021-12-22 07:40:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|19
1640159100000|2021-12-22 07:45:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.9|1967.7|66
1640159400000|2021-12-22 07:50:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.9|1967.7|32
1640159700000|2021-12-22 07:55:00|1969.4|1968.2|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|27
1640160000000|2021-12-22 08:00:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|98
1640160300000|2021-12-22 08:05:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|53
1640160600000|2021-12-22 08:10:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|33
1640160900000|2021-12-22 08:15:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|56
1640161200000|2021-12-22 08:20:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|100
1640161500000|2021-12-22 08:25:00|1967.6|1966.4|1967.4|1966.2|1967.6|1966.4|1966.9|1965.7|51
1640161800000|2021-12-22 08:30:00|1967.1|1965.9|1966.4|1965.2|1967.6|1966.4|1965.9|1964.7|78
1640162100000|2021-12-22 08:35:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|73
1640162400000|2021-12-22 08:40:00|1966.1|1964.9|1966.9|1965.7|1967.9|1966.7|1965.9|1964.7|143
1640162700000|2021-12-22 08:45:00|1967.1|1965.9|1968.4|1967.2|1968.4|1967.2|1966.9|1965.7|36
1640163000000|2021-12-22 08:50:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|49
1640163300000|2021-12-22 08:55:00|1968.9|1967.7|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|19
1640163600000|2021-12-22 09:00:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|25
1640163900000|2021-12-22 09:05:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|24
1640164200000|2021-12-22 09:10:00|1968.1|1966.9|1968.6|1967.4|1968.9|1967.7|1967.4|1966.2|31
1640164500000|2021-12-22 09:15:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|27
1640164800000|2021-12-22 09:20:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|26
1640165100000|2021-12-22 09:25:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|12
1640165400000|2021-12-22 09:30:00|1968.4|1967.2|1968.9|1967.7|1969.1|1967.9|1968.4|1967.2|8
1640165700000|2021-12-22 09:35:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.9|1967.7|46
1640166000000|2021-12-22 09:40:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|84
1640166300000|2021-12-22 09:45:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|20
1640166600000|2021-12-22 09:50:00|1968.6|1967.4|1968.9|1967.7|1969.4|1968.2|1968.6|1967.4|13
1640166900000|2021-12-22 09:55:00|1968.4|1967.2|1968.6|1967.4|1968.9|1967.7|1968.1|1966.9|12
1640167200000|2021-12-22 10:00:00|1968.4|1967.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|36
1640167500000|2021-12-22 10:05:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|18
1640167800000|2021-12-22 10:10:00|1968.9|1967.7|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|18
1640168100000|2021-12-22 10:15:00|1969.9|1968.7|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|50
1640168400000|2021-12-22 10:20:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|32
1640168700000|2021-12-22 10:25:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|32
1640169000000|2021-12-22 10:30:00|1969.4|1968.2|1969.1|1967.9|1969.9|1968.7|1968.9|1967.7|36
1640169300000|2021-12-22 10:35:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.1|1967.9|25
1640169600000|2021-12-22 10:40:00|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|20
1640169900000|2021-12-22 10:45:00|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|17
1640170200000|2021-12-22 10:50:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|23
1640170500000|2021-12-22 10:55:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|30
1640170800000|2021-12-22 11:00:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|67
1640171100000|2021-12-22 11:05:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|50
1640171400000|2021-12-22 11:10:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.6|1969.4|62
1640171700000|2021-12-22 11:15:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|20
1640172000000|2021-12-22 11:20:00|1971.1|1969.9|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|27
1640172300000|2021-12-22 11:25:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|42
1640172600000|2021-12-22 11:30:00|1970.9|1969.7|1969.9|1968.7|1970.9|1969.7|1969.9|1968.7|17
1640172900000|2021-12-22 11:35:00|||||||||5
1640173200000|2021-12-22 11:40:00|1969.4|1968.2|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|68
1640173500000|2021-12-22 11:45:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|18
1640173800000|2021-12-22 11:50:00|1970.1|1968.9|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|27
1640174100000|2021-12-22 11:55:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|39
1640174400000|2021-12-22 12:00:00|1971.4|1970.2|1970.9|1969.7|1971.6|1970.4|1970.9|1969.7|51
1640174700000|2021-12-22 12:05:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|9
1640175000000|2021-12-22 12:10:00|1971.1|1969.9|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|46
1640175300000|2021-12-22 12:15:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|72
1640175600000|2021-12-22 12:20:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|14
1640175900000|2021-12-22 12:25:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|28
1640176200000|2021-12-22 12:30:00|1970.6|1969.4|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|21
1640176500000|2021-12-22 12:35:00|1970.4|1969.2|1969.4|1968.2|1970.4|1969.2|1969.4|1968.2|374
1640176800000|2021-12-22 12:40:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|167
1640177100000|2021-12-22 12:45:00|1969.6|1968.4|1969.4|1968.2|1969.6|1968.4|1969.4|1968.2|4
1640177400000|2021-12-22 12:50:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|28
1640177700000|2021-12-22 12:55:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|28
1640178000000|2021-12-22 13:00:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|11
1640178300000|2021-12-22 13:05:00|1969.1|1967.9|1969.1|1967.9|1969.4|1968.2|1968.9|1967.7|9
1640178600000|2021-12-22 13:10:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1968.1|1966.9|97
1640178900000|2021-12-22 13:15:00|1968.9|1967.7|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|17
1640179200000|2021-12-22 13:20:00|1968.1|1966.9|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|64
1640179500000|2021-12-22 13:25:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|10
1640179800000|2021-12-22 13:30:00|1967.6|1966.4|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|74
1640180100000|2021-12-22 13:35:00|1967.4|1966.2|1966.9|1965.7|1968.1|1966.9|1966.4|1965.2|75
1640180400000|2021-12-22 13:40:00|1967.4|1966.2|1965.9|1964.7|1967.9|1966.7|1965.9|1964.7|121
1640180700000|2021-12-22 13:45:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|104
1640181000000|2021-12-22 13:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|51
1640181300000|2021-12-22 13:55:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.6|1965.4|21
1640181600000|2021-12-22 14:00:00|1967.1|1965.9|1966.9|1965.7|1967.1|1965.9|1966.4|1965.2|10
1640181900000|2021-12-22 14:05:00|1967.1|1965.9|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|83
1640182200000|2021-12-22 14:10:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|70
1640182500000|2021-12-22 14:15:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|142
1640182800000|2021-12-22 14:20:00|1966.9|1965.7|1966.9|1965.7|1967.1|1965.9|1966.4|1965.2|59
1640183100000|2021-12-22 14:25:00|1966.6|1965.4|1967.4|1966.2|1967.4|1966.2|1966.6|1965.4|78
1640183400000|2021-12-22 14:30:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|268
1640183700000|2021-12-22 14:35:00|1967.6|1966.4|1968.9|1967.7|1969.4|1968.2|1967.4|1966.2|240
1640184000000|2021-12-22 14:40:00|1968.4|1967.2|1969.9|1968.7|1969.9|1968.7|1967.4|1966.2|246
1640184300000|2021-12-22 14:45:00|1970.1|1968.9|1969.4|1968.2|1970.9|1969.7|1968.9|1967.7|173
1640184600000|2021-12-22 14:50:00|1969.1|1967.9|1970.4|1969.2|1970.4|1969.2|1968.4|1967.2|63
1640184900000|2021-12-22 14:55:00|1970.1|1968.9|1969.9|1968.7|1970.9|1969.7|1968.9|1967.7|54
1640185200000|2021-12-22 15:00:00|1970.4|1969.2|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|89
1640185500000|2021-12-22 15:05:00|1970.1|1968.9|1970.9|1969.7|1971.4|1970.2|1969.4|1968.2|92
1640185800000|2021-12-22 15:10:00|1971.4|1970.2|1972.9|1971.7|1972.9|1971.7|1970.9|1969.7|81
1640186100000|2021-12-22 15:15:00|1972.6|1971.4|1974.4|1973.2|1975.1|1973.9|1972.4|1971.2|120
1640186400000|2021-12-22 15:20:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|64
1640186700000|2021-12-22 15:25:00|1973.4|1972.2|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|104
1640187000000|2021-12-22 15:30:00|1973.1|1971.9|1974.9|1973.7|1974.9|1973.7|1973.1|1971.9|109
1640187300000|2021-12-22 15:35:00|1974.4|1973.2|1976.9|1975.7|1977.4|1976.2|1973.9|1972.7|159
1640187600000|2021-12-22 15:40:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|87
1640187900000|2021-12-22 15:45:00|1977.4|1976.2|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|81
1640188200000|2021-12-22 15:50:00|1977.1|1975.9|1978.1|1976.9|1978.4|1977.2|1976.9|1975.7|246
1640188500000|2021-12-22 15:55:00|1977.9|1976.7|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|219
1640188800000|2021-12-22 16:00:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|54
1640189100000|2021-12-22 16:05:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|67
1640189400000|2021-12-22 16:10:00|1977.1|1975.9|1979.1|1977.9|1979.4|1978.2|1977.1|1975.9|71
1640189700000|2021-12-22 16:15:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|103
1640190000000|2021-12-22 16:20:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1977.9|1976.7|81
1640190300000|2021-12-22 16:25:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|32
1640190600000|2021-12-22 16:30:00|1979.9|1978.7|1980.9|1979.7|1981.4|1980.2|1979.4|1978.2|159
1640190900000|2021-12-22 16:35:00|1981.4|1980.2|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|80
1640191200000|2021-12-22 16:40:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|49
1640191500000|2021-12-22 16:45:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|35
1640191800000|2021-12-22 16:50:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|24
1640192100000|2021-12-22 16:55:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|28
1640192400000|2021-12-22 17:00:00|1981.6|1980.4|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|113
1640192700000|2021-12-22 17:05:00|1981.4|1980.2|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|41
1640193000000|2021-12-22 17:10:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|31
1640193300000|2021-12-22 17:15:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|32
1640193600000|2021-12-22 17:20:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|46
1640193900000|2021-12-22 17:25:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|23
1640194200000|2021-12-22 17:30:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|81
1640194500000|2021-12-22 17:35:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|26
1640194800000|2021-12-22 17:40:00|1980.6|1979.4|1981.4|1980.2|1981.9|1980.7|1980.4|1979.2|62
1640195100000|2021-12-22 17:45:00|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|7
1640195400000|2021-12-22 17:50:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|23
1640195700000|2021-12-22 17:55:00|1982.1|1980.9|1981.9|1980.7|1982.1|1980.9|1981.9|1980.7|8
1640196000000|2021-12-22 18:00:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|31
1640196300000|2021-12-22 18:05:00|||||||||2
1640196600000|2021-12-22 18:10:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|57
1640196900000|2021-12-22 18:15:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|20
1640197200000|2021-12-22 18:20:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|25
1640197500000|2021-12-22 18:25:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|11
1640197800000|2021-12-22 18:30:00|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|43
1640198100000|2021-12-22 18:35:00|1981.6|1980.4|1980.4|1979.2|1981.6|1980.4|1980.4|1979.2|39
1640198400000|2021-12-22 18:40:00|1980.1|1978.9|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|42
1640198700000|2021-12-22 18:45:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|22
1640199000000|2021-12-22 18:50:00|1980.4|1979.2|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|15
1640199300000|2021-12-22 18:55:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|20
1640199600000|2021-12-22 19:00:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|27
1640199900000|2021-12-22 19:05:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|9
1640200200000|2021-12-22 19:10:00|1979.4|1978.2|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|29
1640200500000|2021-12-22 19:15:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|46
1640200800000|2021-12-22 19:20:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|24
1640201100000|2021-12-22 19:25:00|1981.4|1980.2|1979.9|1978.7|1981.4|1980.2|1979.4|1978.2|70
1640201400000|2021-12-22 19:30:00|1979.4|1978.2|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|63
1640201700000|2021-12-22 19:35:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|12
1640202000000|2021-12-22 19:40:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|43
1640202300000|2021-12-22 19:45:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|12
1640202600000|2021-12-22 19:50:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|30
1640202900000|2021-12-22 19:55:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|18
1640203200000|2021-12-22 20:00:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1981.1|1979.9|83
1640203500000|2021-12-22 20:05:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.6|1980.4|82
1640203800000|2021-12-22 20:10:00|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|12
1640204100000|2021-12-22 20:15:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|67
1640204400000|2021-12-22 20:20:00|1981.6|1979.6|1981.6|1979.6|1981.9|1979.9|1980.9|1978.9|55
1640204700000|2021-12-22 20:25:00|1981.7|1979.7|1981.8|1979.8|1982|1980|1981.7|1979.7|45
1640205000000|2021-12-22 20:30:00|1982.1|1980.1|1981.7|1979.7|1982.1|1980.1|1981.4|1979.4|57
1640205300000|2021-12-22 20:35:00|1981.8|1979.8|1982.5|1980.5|1982.5|1980.5|1981.7|1979.7|37
1640205600000|2021-12-22 20:40:00|1982.2|1980.2|1982.5|1980.5|1982.5|1980.5|1982.1|1980.1|46
1640205900000|2021-12-22 20:45:00|1982.8|1980.8|1982.8|1980.8|1983.2|1981.2|1982.4|1980.4|37
1640206200000|2021-12-22 20:50:00|1982.9|1980.9|1984|1982|1984.4|1982.4|1982.6|1980.6|169
1640206500000|2021-12-22 20:55:00|1984.2|1982.2|1983.5|1981.5|1984.4|1982.4|1982.8|1980.8|0
1640206800000|2021-12-22 21:00:00|1983.4|1981.4|1983.8|1981.8|1984|1982|1982.9|1980.9|17
1640207100000|2021-12-22 21:05:00|1983.7|1981.7|1983.3|1981.3|1983.9|1981.9|1983.3|1981.3|0
1640207400000|2021-12-22 21:10:00|1983.5|1981.5|1983.4|1981.4|1983.9|1981.9|1983.4|1981.4|0
1640207700000|2021-12-22 21:15:00|1983.1|1981.1|1983.5|1981.5|1983.7|1981.7|1983.1|1981.1|0
1640208000000|2021-12-22 21:20:00|1983.4|1981.4|1983.4|1981.4|1983.5|1981.5|1983.4|1981.4|0
1640208300000|2021-12-22 21:25:00|1983.7|1981.7|1983.2|1981.2|1983.7|1981.7|1983.2|1981.2|0
1640208600000|2021-12-22 21:30:00|1983.4|1981.4|1982.9|1980.9|1983.4|1981.4|1982.8|1980.8|0
1640209500000|2021-12-22 21:45:00|1983.1|1981.1|1982.8|1980.8|1983.1|1981.1|1982.5|1980.5|0
1640209800000|2021-12-22 21:50:00|1983|1981|1983|1981|1983|1981|1982.9|1980.9|0
1640210100000|2021-12-22 21:55:00|1982.8|1980.8|1983.4|1981.4|1983.6|1981.6|1982.7|1980.7|0
1640210400000|2021-12-22 22:00:00|1983.5|1981.5|1983.5|1981.5|1983.6|1981.6|1983.4|1981.4|0
1640211000000|2021-12-22 22:10:00|1983.6|1981.6|1983.5|1981.5|1983.6|1981.6|1983.5|1981.5|0
1640211600000|2021-12-22 22:20:00|1983.6|1981.6|1983.6|1981.6|1983.6|1981.6|1983.6|1981.6|0
1640211900000|2021-12-22 22:25:00|1983.5|1981.5|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1640212500000|2021-12-22 22:35:00|1983.5|1981.5|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1640212800000|2021-12-22 22:40:00|1983.5|1981.5|1983.5|1981.5|1983.6|1981.6|1983.5|1981.5|0
1640213100000|2021-12-22 22:45:00|1983.6|1981.6|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1640213400000|2021-12-22 22:50:00|1983.5|1981.5|1983.5|1981.5|1983.5|1981.5|1983.4|1981.4|0
1640213700000|2021-12-22 22:55:00|1983.6|1981.6|1983.4|1981.4|1983.6|1981.6|1983.4|1981.4|0
1640214000000|2021-12-22 23:00:00|1983.5|1981.5|1984.4|1982.4|1984.8|1982.8|1983.4|1981.4|0
1640214300000|2021-12-22 23:05:00|1984.5|1982.5|1984.4|1982.4|1984.7|1982.7|1984.3|1982.3|0
1640214600000|2021-12-22 23:10:00|1984.2|1982.2|1984.1|1982.1|1984.5|1982.5|1984.1|1982.1|0
1640214900000|2021-12-22 23:15:00|1984.2|1982.2|1984.3|1982.3|1984.6|1982.6|1984.2|1982.2|0
1640215200000|2021-12-22 23:20:00|1984.4|1982.4|1983.7|1981.7|1984.7|1982.7|1983.6|1981.6|0
1640215500000|2021-12-22 23:25:00|1983.6|1981.6|1983.7|1981.7|1983.9|1981.9|1983.1|1981.1|0
1640215800000|2021-12-22 23:30:00|1983.6|1981.6|1985.7|1983.7|1985.9|1983.9|1983.1|1981.1|0
1640216100000|2021-12-22 23:35:00|1985.6|1983.6|1985.1|1983.1|1986.2|1984.2|1984.9|1982.9|0
1640216400000|2021-12-22 23:40:00|1984.9|1982.9|1985.8|1983.8|1985.9|1983.9|1984.9|1982.9|0
1640216700000|2021-12-22 23:45:00|1985.9|1983.9|1982.9|1981.7|1985.9|1983.9|1981.9|1980.7|691
1640217000000|2021-12-22 23:50:00|1983.4|1982.2|1983.4|1982.2|1983.9|1982.7|1981.9|1980.7|234
1640217300000|2021-12-22 23:55:00|1982.9|1981.7|1981.4|1980.2|1982.9|1981.7|1980.9|1979.7|278
1640217600000|2021-12-23 00:00:00|1981.2|1980.4|1982.7|1981.9|1983.7|1982.9|1979.7|1978.9|891
1640217900000|2021-12-23 00:05:00|1982.2|1981.4|1980.7|1979.9|1982.7|1981.9|1980.2|1979.4|669
1640218200000|2021-12-23 00:10:00|1980.2|1979.4|1979.2|1978.4|1980.7|1979.9|1978.2|1977.4|355
1640218500000|2021-12-23 00:15:00|1979.7|1978.9|1979.7|1978.9|1980.7|1979.9|1978.7|1977.9|449
1640218800000|2021-12-23 00:20:00|1979.2|1978.4|1981.2|1980.4|1981.2|1980.4|1978.7|1977.9|456
1640219100000|2021-12-23 00:25:00|1980.7|1979.9|1980.2|1979.4|1981.7|1980.9|1979.7|1978.9|385
1640219400000|2021-12-23 00:30:00|1979.7|1978.9|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|120
1640219700000|2021-12-23 00:35:00|1980.2|1979.4|1981.2|1980.4|1981.7|1980.9|1980.2|1979.4|124
1640220000000|2021-12-23 00:40:00|1980.9|1980.1|1980.4|1979.6|1980.9|1980.1|1979.7|1978.9|159
1640220300000|2021-12-23 00:45:00|1980.7|1979.9|1981.2|1980.4|1982.2|1981.4|1980.2|1979.4|183
1640220600000|2021-12-23 00:50:00|1980.9|1980.1|1981.7|1980.9|1982.7|1981.9|1980.2|1979.4|664
1640220900000|2021-12-23 00:55:00|1982.2|1981.4|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|586
1640221200000|2021-12-23 01:00:00|1983.7|1982.9|1982.7|1981.9|1983.7|1982.9|1982.2|1981.4|308
1640221500000|2021-12-23 01:05:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|236
1640221800000|2021-12-23 01:10:00|1982.7|1981.9|1981.7|1980.9|1983.2|1982.4|1981.7|1980.9|135
1640222100000|2021-12-23 01:15:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|70
1640222400000|2021-12-23 01:20:00|1981.2|1980.4|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|83
1640222700000|2021-12-23 01:25:00|1979.7|1978.9|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|106
1640223000000|2021-12-23 01:30:00|1981.2|1980.4|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|171
1640223300000|2021-12-23 01:35:00|1980.7|1979.9|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|130
1640223600000|2021-12-23 01:40:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|119
1640223900000|2021-12-23 01:45:00|1980.4|1979.6|1980.2|1979.4|1980.4|1979.6|1979.7|1978.9|130
1640224200000|2021-12-23 01:50:00|1980.7|1979.9|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|183
1640224500000|2021-12-23 01:55:00|1979.9|1979.1|1979.7|1978.9|1980.7|1979.9|1979.2|1978.4|124
1640224800000|2021-12-23 02:00:00|1979.4|1978.6|1979.7|1978.9|1981.2|1980.4|1979.2|1978.4|174
1640225100000|2021-12-23 02:05:00|1980.2|1979.4|1981.2|1980.4|1981.2|1980.4|1979.7|1978.9|94
1640225400000|2021-12-23 02:10:00|1981.4|1980.6|1980.7|1979.9|1981.9|1981.1|1980.7|1979.9|114
1640225700000|2021-12-23 02:15:00|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|1980.9|1980.1|103
1640226000000|2021-12-23 02:20:00|1980.7|1979.9|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|157
1640226300000|2021-12-23 02:25:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|136
1640226600000|2021-12-23 02:30:00|1980.2|1979.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|94
1640226900000|2021-12-23 02:35:00|1981.2|1980.4|1981.7|1980.9|1982.2|1981.4|1981.2|1980.4|27
1640227200000|2021-12-23 02:40:00|1982.2|1981.4|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|53
1640227500000|2021-12-23 02:45:00|||||||||6
1640227800000|2021-12-23 02:50:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|19
1640228100000|2021-12-23 02:55:00|||||||||5
1640228400000|2021-12-23 03:00:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|44
1640228700000|2021-12-23 03:05:00|||||||||17
1640229000000|2021-12-23 03:10:00|1981.2|1980.4|1981.2|1980.4|1981.7|1980.9|1981.2|1980.4|114
1640229300000|2021-12-23 03:15:00|1981.4|1980.6|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|45
1640229600000|2021-12-23 03:20:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|65
1640229900000|2021-12-23 03:25:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|359
1640230200000|2021-12-23 03:30:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.2|1980.4|483
1640230500000|2021-12-23 03:35:00|1981.9|1981.1|1983.4|1982.6|1984.2|1983.4|1981.7|1980.9|573
1640230800000|2021-12-23 03:40:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|173
1640231100000|2021-12-23 03:45:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|240
1640231400000|2021-12-23 03:50:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|196
1640231700000|2021-12-23 03:55:00|1984.9|1984.1|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|356
1640232000000|2021-12-23 04:00:00|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|192
1640232300000|2021-12-23 04:05:00|1984.7|1983.9|1983.7|1982.9|1984.7|1983.9|1983.2|1982.4|477
1640232600000|2021-12-23 04:10:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|170
1640232900000|2021-12-23 04:15:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.2|1982.4|169
1640233200000|2021-12-23 04:20:00|1983.2|1982.4|1983.2|1982.4|1983.4|1982.6|1983.2|1982.4|128
1640233500000|2021-12-23 04:25:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|132
1640233800000|2021-12-23 04:30:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|88
1640234100000|2021-12-23 04:35:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|98
1640234400000|2021-12-23 04:40:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|373
1640234700000|2021-12-23 04:45:00|1983.9|1983.1|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|154
1640235000000|2021-12-23 04:50:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|198
1640235300000|2021-12-23 04:55:00|1984.4|1983.6|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|149
1640235600000|2021-12-23 05:00:00|1985.2|1984.4|1985.7|1984.9|1985.7|1984.9|1984.7|1983.9|295
1640235900000|2021-12-23 05:05:00|1985.2|1984.4|1985.7|1984.9|1985.7|1984.9|1985.2|1984.4|193
1640236200000|2021-12-23 05:10:00|1985.4|1984.6|1985.2|1984.4|1985.7|1984.9|1985.2|1984.4|118
1640236500000|2021-12-23 05:15:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|166
1640236800000|2021-12-23 05:20:00|||||||||105
1640237100000|2021-12-23 05:25:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|271
1640237400000|2021-12-23 05:30:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1984.2|1983.4|359
1640237700000|2021-12-23 05:35:00|1985.7|1984.9|1985.2|1984.4|1985.7|1984.9|1985.2|1984.4|265
1640238000000|2021-12-23 05:40:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1985.7|1984.9|319
1640238300000|2021-12-23 05:45:00|1986.9|1986.1|1987.7|1986.9|1987.7|1986.9|1986.7|1985.9|657
1640238600000|2021-12-23 05:50:00|1987.2|1986.4|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|661
1640238900000|2021-12-23 05:55:00|1987.2|1986.4|1989.7|1988.9|1989.7|1988.9|1987.2|1986.4|1727
1640239200000|2021-12-23 06:00:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1989.2|1988.4|2025
1640239500000|2021-12-23 06:05:00|1989.7|1988.9|1989.2|1988.4|1990.2|1989.4|1989.2|1988.4|402
1640239800000|2021-12-23 06:10:00|1989.7|1987.7|1988|1986|1990|1988|1987.8|1985.8|2
1640240100000|2021-12-23 06:15:00|1988.1|1986.1|1987.5|1985.5|1988.5|1986.5|1987.5|1985.5|365
1640240400000|2021-12-23 06:20:00|1987.7|1985.7|1988.1|1986.1|1988.1|1986.1|1987.5|1985.5|0
1640240700000|2021-12-23 06:25:00|1988|1986|1987.8|1985.8|1988.1|1986.1|1987.6|1985.6|0
1640241000000|2021-12-23 06:30:00|1987.9|1985.9|1987.9|1985.9|1988.2|1986.2|1987.5|1985.5|0
1640241300000|2021-12-23 06:35:00|1988|1986|1987.8|1985.8|1988.1|1986.1|1987.8|1985.8|0
1640241600000|2021-12-23 06:40:00|1988|1986|1988.1|1986.1|1988.4|1986.4|1987.8|1985.8|0
1640241900000|2021-12-23 06:45:00|1988.3|1986.3|1988.3|1986.3|1988.3|1986.3|1987.8|1985.8|0
1640242200000|2021-12-23 06:50:00|1988.6|1986.6|1988.4|1986.4|1988.6|1986.6|1988.3|1986.3|0
1640242500000|2021-12-23 06:55:00|1988.3|1986.3|1988.3|1986.3|1988.9|1986.9|1988.1|1986.1|0
1640242800000|2021-12-23 07:00:00|1988.2|1986.2|1988.1|1986.1|1988.8|1986.8|1988.1|1986.1|0
1640243100000|2021-12-23 07:05:00|1988.3|1986.3|1988.5|1986.5|1988.5|1986.5|1988.3|1986.3|0
1640243400000|2021-12-23 07:10:00|1988.2|1986.2|1988.2|1986.2|1988.3|1986.3|1987.9|1985.9|0
1640243700000|2021-12-23 07:15:00|1988.3|1986.3|1988.5|1986.5|1988.6|1986.6|1987.8|1985.8|0
1640244000000|2021-12-23 07:20:00|1988.4|1986.4|1987.8|1985.8|1988.6|1986.6|1987.7|1985.7|0
1640244300000|2021-12-23 07:25:00|1987.9|1985.9|1987.9|1985.9|1988.3|1986.3|1987.5|1985.5|0
1640244600000|2021-12-23 07:30:00|1987.8|1985.8|1986.9|1985.7|1987.9|1986.7|1986.9|1985.3|235
1640244900000|2021-12-23 07:35:00|1986.6|1985.4|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|212
1640245200000|2021-12-23 07:40:00|1986.6|1985.4|1986.6|1985.4|1986.9|1985.7|1985.9|1984.7|133
1640245500000|2021-12-23 07:45:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|155
1640245800000|2021-12-23 07:50:00|1986.4|1985.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|126
1640246100000|2021-12-23 07:55:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|177
1640246400000|2021-12-23 08:00:00|1984.9|1983.7|1987.4|1986.2|1987.4|1986.2|1984.9|1983.7|214
1640246700000|2021-12-23 08:05:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|60
1640247000000|2021-12-23 08:10:00|1986.6|1985.4|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|84
1640247300000|2021-12-23 08:15:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|34
1640247600000|2021-12-23 08:20:00|1985.1|1983.9|1986.9|1985.7|1986.9|1985.7|1985.1|1983.9|39
1640247900000|2021-12-23 08:25:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|61
1640248200000|2021-12-23 08:30:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|14
1640248500000|2021-12-23 08:35:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|69
1640248800000|2021-12-23 08:40:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|86
1640249100000|2021-12-23 08:45:00|1986.6|1985.4|1987.4|1986.2|1987.4|1986.2|1986.6|1985.4|81
1640249400000|2021-12-23 08:50:00|1987.1|1985.9|1987.9|1986.7|1988.9|1987.7|1986.9|1985.7|174
1640249700000|2021-12-23 08:55:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|49
1640250000000|2021-12-23 09:00:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|88
1640250300000|2021-12-23 09:05:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|71
1640250600000|2021-12-23 09:10:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|50
1640250900000|2021-12-23 09:15:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|60
1640251200000|2021-12-23 09:20:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|29
1640251500000|2021-12-23 09:25:00|1987.4|1986.2|1985.9|1984.7|1987.4|1986.2|1985.9|1984.7|224
1640251800000|2021-12-23 09:30:00|1986.1|1984.9|1986.9|1985.7|1986.9|1985.7|1986.1|1984.9|46
1640252100000|2021-12-23 09:35:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.1|1985.9|201
1640252400000|2021-12-23 09:40:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|12
1640252700000|2021-12-23 09:45:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|11
1640253000000|2021-12-23 09:50:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|49
1640253300000|2021-12-23 09:55:00|||||||||25
1640253600000|2021-12-23 10:00:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|25
1640253900000|2021-12-23 10:05:00|||||||||14
1640254200000|2021-12-23 10:10:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|34
1640254500000|2021-12-23 10:15:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|10
1640254800000|2021-12-23 10:20:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|82
1640255100000|2021-12-23 10:25:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|23
1640255400000|2021-12-23 10:30:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|22
1640255700000|2021-12-23 10:35:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.6|1986.4|16
1640256000000|2021-12-23 10:40:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|26
1640256300000|2021-12-23 10:45:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|15
1640256600000|2021-12-23 10:50:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|36
1640256900000|2021-12-23 10:55:00|||||||||6
1640257200000|2021-12-23 11:00:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|15
1640257500000|2021-12-23 11:05:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|18
1640257800000|2021-12-23 11:10:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|36
1640258100000|2021-12-23 11:15:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|61
1640258400000|2021-12-23 11:20:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|60
1640258700000|2021-12-23 11:25:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|12
1640259000000|2021-12-23 11:30:00|||||||||1
1640259300000|2021-12-23 11:35:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|18
1640259600000|2021-12-23 11:40:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|23
1640259900000|2021-12-23 11:45:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|17
1640260200000|2021-12-23 11:50:00|||||||||3
1640260500000|2021-12-23 11:55:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|16
1640260800000|2021-12-23 12:00:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|77
1640261100000|2021-12-23 12:05:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|26
1640261400000|2021-12-23 12:10:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.6|1987.4|24
1640261700000|2021-12-23 12:15:00|||||||||3
1640262000000|2021-12-23 12:20:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|31
1640262300000|2021-12-23 12:25:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|3
1640262600000|2021-12-23 12:30:00|||||||||7
1640262900000|2021-12-23 12:35:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|40
1640263200000|2021-12-23 12:40:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|14
1640263500000|2021-12-23 12:45:00|1988.6|1987.4|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|5
1640263800000|2021-12-23 12:50:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|32
1640264100000|2021-12-23 12:55:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|73
1640264400000|2021-12-23 13:00:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|47
1640264700000|2021-12-23 13:05:00|||||||||2
1640265000000|2021-12-23 13:10:00|1988.1|1986.9|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|52
1640265300000|2021-12-23 13:15:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|36
1640265600000|2021-12-23 13:20:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|29
1640265900000|2021-12-23 13:25:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|16
1640266200000|2021-12-23 13:30:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|33
1640266500000|2021-12-23 13:35:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|73
1640266800000|2021-12-23 13:40:00|1986.6|1985.4|1985.9|1984.7|1986.6|1985.4|1985.9|1984.7|88
1640267100000|2021-12-23 13:45:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|188
1640267400000|2021-12-23 13:50:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|78
1640267700000|2021-12-23 13:55:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|27
1640268000000|2021-12-23 14:00:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|43
1640268300000|2021-12-23 14:05:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|44
1640268600000|2021-12-23 14:10:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|31
1640268900000|2021-12-23 14:15:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|32
1640269200000|2021-12-23 14:20:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|28
1640269500000|2021-12-23 14:25:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|65
1640269800000|2021-12-23 14:30:00|1986.9|1985.7|1989.4|1988.2|1989.4|1988.2|1986.4|1985.2|324
1640270100000|2021-12-23 14:35:00|1989.6|1988.4|1990.9|1989.7|1991.9|1990.7|1989.6|1988.4|268
1640270400000|2021-12-23 14:40:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|223
1640270700000|2021-12-23 14:45:00|1990.9|1989.7|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|151
1640271000000|2021-12-23 14:50:00|1990.1|1988.9|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|96
1640271300000|2021-12-23 14:55:00|1989.4|1988.2|1991.9|1990.7|1991.9|1990.7|1988.9|1987.7|271
1640271600000|2021-12-23 15:00:00|1991.6|1990.4|1991.1|1989.9|1992.4|1991.2|1990.9|1989.7|210
1640271900000|2021-12-23 15:05:00|1991.4|1990.2|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|229
1640272200000|2021-12-23 15:10:00|1992.9|1991.7|1992.9|1991.7|1993.4|1992.2|1992.4|1991.2|89
1640272500000|2021-12-23 15:15:00|1993.4|1992.2|1992.9|1991.7|1993.9|1992.7|1992.9|1991.7|227
1640272800000|2021-12-23 15:20:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|64
1640273100000|2021-12-23 15:25:00|1992.6|1991.4|1993.4|1992.2|1993.4|1992.2|1992.4|1991.2|68
1640273400000|2021-12-23 15:30:00|1993.9|1992.7|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|139
1640273700000|2021-12-23 15:35:00|1993.9|1992.7|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|84
1640274000000|2021-12-23 15:40:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|61
1640274300000|2021-12-23 15:45:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|57
1640274600000|2021-12-23 15:50:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|111
1640274900000|2021-12-23 15:55:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|35
1640275200000|2021-12-23 16:00:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|134
1640275500000|2021-12-23 16:05:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|70
1640275800000|2021-12-23 16:10:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|75
1640276100000|2021-12-23 16:15:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|44
1640276400000|2021-12-23 16:20:00|1995.1|1993.9|1995.9|1994.7|1995.9|1994.7|1995.1|1993.9|25
1640276700000|2021-12-23 16:25:00|1996.4|1995.2|1995.4|1994.2|1996.4|1995.2|1994.9|1993.7|100
1640277000000|2021-12-23 16:30:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|63
1640277300000|2021-12-23 16:35:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.6|1994.4|39
1640277600000|2021-12-23 16:40:00|1996.1|1994.9|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|40
1640277900000|2021-12-23 16:45:00|||||||||4
1640278200000|2021-12-23 16:50:00|||||||||45
1640278500000|2021-12-23 16:55:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|71
1640278800000|2021-12-23 17:00:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|65
1640279100000|2021-12-23 17:05:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|15
1640279400000|2021-12-23 17:10:00|1995.6|1994.4|1994.9|1993.7|1995.6|1994.4|1994.9|1993.7|13
1640279700000|2021-12-23 17:15:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|72
1640280000000|2021-12-23 17:20:00|1995.1|1993.9|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|61
1640280300000|2021-12-23 17:25:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|23
1640280600000|2021-12-23 17:30:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|18
1640280900000|2021-12-23 17:35:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|61
1640281200000|2021-12-23 17:40:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|17
1640281500000|2021-12-23 17:45:00|1994.9|1993.7|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|57
1640281800000|2021-12-23 17:50:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|18
1640282100000|2021-12-23 17:55:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|31
1640282400000|2021-12-23 18:00:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|55
1640282700000|2021-12-23 18:05:00|1995.6|1994.4|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|39
1640283000000|2021-12-23 18:10:00|1995.6|1994.4|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|59
1640283300000|2021-12-23 18:15:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|6
1640283600000|2021-12-23 18:20:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|12
1640283900000|2021-12-23 18:25:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|22
1640284200000|2021-12-23 18:30:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|17
1640284500000|2021-12-23 18:35:00|||||||||11
1640284800000|2021-12-23 18:40:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|25
1640285100000|2021-12-23 18:45:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|43
1640285400000|2021-12-23 18:50:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|18
1640285700000|2021-12-23 18:55:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|49
1640286000000|2021-12-23 19:00:00|1996.6|1995.4|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|19
1640286300000|2021-12-23 19:05:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|11
1640286600000|2021-12-23 19:10:00|||||||||17
1640286900000|2021-12-23 19:15:00|1995.9|1994.7|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|39
1640287200000|2021-12-23 19:20:00|||||||||2
1640287500000|2021-12-23 19:25:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|60
1640287800000|2021-12-23 19:30:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|15
1640288100000|2021-12-23 19:35:00|1996.6|1995.4|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|76
1640288400000|2021-12-23 19:40:00|1996.1|1994.9|1995.9|1994.7|1996.1|1994.9|1995.9|1994.7|12
1640288700000|2021-12-23 19:45:00|1996.4|1995.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|65
1640289000000|2021-12-23 19:50:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|74
1640289300000|2021-12-23 19:55:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|20
1640289600000|2021-12-23 20:00:00|1997.6|1996.4|1996.4|1995.2|1997.6|1996.4|1996.4|1995.2|43
1640289900000|2021-12-23 20:05:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|24
1640290200000|2021-12-23 20:10:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|10
1640290500000|2021-12-23 20:15:00|1997.9|1996.7|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|42
1640290800000|2021-12-23 20:20:00|1997.5|1995.5|1997.4|1995.4|1997.8|1995.8|1997.4|1995.4|25
1640291100000|2021-12-23 20:25:00|1997.2|1995.2|1996.8|1994.8|1997.4|1995.4|1996.8|1994.8|9
1640291400000|2021-12-23 20:30:00|1996.6|1994.6|1996.2|1994.2|1996.8|1994.8|1995.9|1993.9|3
1640291700000|2021-12-23 20:35:00|1996.4|1994.4|1996.8|1994.8|1997.1|1995.1|1996.1|1994.1|24
1640292000000|2021-12-23 20:40:00|1996.9|1994.9|1997.8|1995.8|1997.8|1995.8|1996.6|1994.6|55
1640292300000|2021-12-23 20:45:00|1998.1|1996.1|1999.6|1997.6|2000.3|1998.3|1998.1|1996.1|235
1640292600000|2021-12-23 20:50:00|1999.7|1997.7|1999.5|1997.5|2000.9|1998.9|1999.3|1997.3|263
1640292900000|2021-12-23 20:55:00|1999.6|1997.6|1996.4|1994.4|1999.6|1997.6|1996.1|1994.1|0
1640293200000|2021-12-23 21:00:00|1996.1|1994.1|1996.8|1994.8|1997.1|1995.1|1996|1994|24
1640293500000|2021-12-23 21:05:00|1997|1995|1996.7|1994.7|1997.2|1995.2|1996.7|1994.7|0
1640293800000|2021-12-23 21:10:00|1996.4|1994.4|1996.5|1994.5|1996.7|1994.7|1996|1994|0
1640294400000|2021-12-23 21:20:00|1996.6|1994.6|1996.4|1994.4|1996.6|1994.6|1996.4|1994.4|0
1640294700000|2021-12-23 21:25:00|1996.5|1994.5|1996.7|1994.7|1996.7|1994.7|1996.5|1994.5|0
1640295900000|2021-12-23 21:45:00|1996.9|1994.9|1996.2|1994.2|1996.9|1994.9|1996.1|1994.1|0
1640296200000|2021-12-23 21:50:00|1996.3|1994.3|1996|1994|1996.6|1994.6|1996|1994|0
1640296500000|2021-12-23 21:55:00|1996.1|1994.1|1996|1994|1996.2|1994.2|1996|1994|0
1640303100000|2021-12-23 23:45:00|2000.9|1999.7|2000.4|1999.2|2002.6|2001.4|2000.4|1999.2|331
1640303400000|2021-12-23 23:50:00|2000.9|1999.7|2000.4|1999.2|2000.9|1999.7|1999.9|1998.7|225
1640303700000|2021-12-23 23:55:00|1999.9|1998.7|1997.4|1996.2|1999.9|1998.7|1997.1|1995.9|342
1640304000000|2021-12-24 00:00:00|1997.2|1996.4|1996.9|1996.1|1997.2|1996.4|1993.7|1992.9|1626
1640304300000|2021-12-24 00:05:00|1996.7|1995.9|1993.7|1992.9|1997.2|1996.4|1992.7|1991.9|867
1640304600000|2021-12-24 00:10:00|1994.2|1993.4|1994.7|1993.9|1996.2|1995.4|1993.4|1992.6|390
1640304900000|2021-12-24 00:15:00|1994.2|1993.4|1992.2|1991.4|1994.7|1993.9|1992.2|1991.4|225
1640305200000|2021-12-24 00:20:00|1992.7|1991.9|1990.7|1989.9|1993.2|1992.4|1990.7|1989.9|246
1640305500000|2021-12-24 00:25:00|1990.9|1990.1|1990.7|1989.9|1991.2|1990.4|1990.2|1989.4|212
1640305800000|2021-12-24 00:30:00|1990.9|1990.1|1989.7|1988.9|1991.2|1990.4|1989.2|1988.4|250
1640306100000|2021-12-24 00:35:00|1990.2|1989.4|1990.2|1989.4|1991.2|1990.4|1989.2|1988.4|253
1640306400000|2021-12-24 00:40:00|1990.4|1989.6|1989.7|1988.9|1990.4|1989.6|1989.7|1988.9|75
1640306700000|2021-12-24 00:45:00|1990.2|1989.4|1989.2|1988.4|1990.2|1989.4|1988.7|1987.9|156
1640307000000|2021-12-24 00:50:00|1988.9|1988.1|1988.9|1988.1|1989.7|1988.9|1988.7|1987.9|109
1640307300000|2021-12-24 00:55:00|1989.2|1988.4|1987.7|1986.9|1989.2|1988.4|1987.7|1986.9|153
1640307600000|2021-12-24 01:00:00|1988.2|1987.4|1989.2|1988.4|1989.7|1988.9|1987.7|1986.9|164
1640307900000|2021-12-24 01:05:00|1988.9|1988.1|1988.7|1987.9|1989.2|1988.4|1988.7|1987.9|40
1640308200000|2021-12-24 01:10:00|1988.9|1988.1|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|192
1640308500000|2021-12-24 01:15:00|1989.4|1988.6|1989.7|1988.9|1990.2|1989.4|1989.2|1988.4|118
1640308800000|2021-12-24 01:20:00|1989.2|1988.4|1988.7|1987.9|1989.7|1988.9|1988.7|1987.9|108
1640309100000|2021-12-24 01:25:00|1988.2|1987.4|1988.7|1987.9|1988.7|1987.9|1988.2|1987.4|52
1640309400000|2021-12-24 01:30:00|1988.2|1987.4|1988.7|1987.9|1988.7|1987.9|1988.2|1987.4|143
1640309700000|2021-12-24 01:35:00|1988.2|1987.4|1988.7|1987.9|1988.7|1987.9|1988.2|1987.4|133
1640310000000|2021-12-24 01:40:00|1988.2|1987.4|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|147
1640310300000|2021-12-24 01:45:00|1989.7|1988.9|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|65
1640310600000|2021-12-24 01:50:00|1989.7|1988.9|1989.7|1988.9|1990.2|1989.4|1989.7|1988.9|102
1640310900000|2021-12-24 01:55:00|1989.2|1988.4|1989.2|1988.4|1989.7|1988.9|1988.7|1987.9|148
1640311200000|2021-12-24 02:00:00|1989.4|1988.6|1989.2|1988.4|1989.7|1988.9|1988.7|1987.9|83
1640311500000|2021-12-24 02:05:00|1988.7|1987.9|1988.7|1987.9|1988.7|1987.9|1988.7|1987.9|8
1640311800000|2021-12-24 02:10:00|1989.2|1988.4|1989.2|1988.4|1989.7|1988.9|1989.2|1988.4|114
1640312100000|2021-12-24 02:15:00|1989.4|1988.6|1989.2|1988.4|1989.7|1988.9|1989.2|1988.4|26
1640312400000|2021-12-24 02:20:00|1989.4|1988.6|1990.2|1989.4|1990.2|1989.4|1989.2|1988.4|60
1640312700000|2021-12-24 02:25:00|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|1989.2|1988.4|61
1640313000000|2021-12-24 02:30:00|1989.2|1988.4|1989.7|1988.9|1989.7|1988.9|1989.2|1988.4|46
1640313300000|2021-12-24 02:35:00|1989.4|1988.6|1990.2|1989.4|1990.2|1989.4|1989.4|1988.6|17
1640313600000|2021-12-24 02:40:00|1990.6|1989.8|1990.3|1989.5|1990.6|1989.8|1990.3|1989.5|23
1640313900000|2021-12-24 02:45:00|1990.8|1990|1990.8|1990|1990.8|1990|1990.8|1990|24
1640314200000|2021-12-24 02:50:00|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|9
1640314500000|2021-12-24 02:55:00|||||||||2
1640314800000|2021-12-24 03:00:00|1989.8|1989|1990.3|1989.5|1990.3|1989.5|1989.8|1989|27
1640315100000|2021-12-24 03:05:00|||||||||2
1640315400000|2021-12-24 03:10:00|||||||||2
1640316000000|2021-12-24 03:20:00|1990.8|1990|1990.8|1990|1990.8|1990|1990.3|1989.5|83
1640316300000|2021-12-24 03:25:00|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|20
1640316600000|2021-12-24 03:30:00|1990.8|1990|1988.8|1988|1990.8|1990|1988.8|1988|263
1640316900000|2021-12-24 03:35:00|1988.3|1987.5|1989.8|1989|1989.8|1989|1988.3|1987.5|178
1640317200000|2021-12-24 03:40:00|1989.3|1988.5|1989.8|1989|1990.3|1989.5|1989.3|1988.5|106
1640317500000|2021-12-24 03:45:00|1989.5|1988.7|1989.3|1988.5|1989.8|1989|1988.8|1988|110
1640317800000|2021-12-24 03:50:00|1989.8|1989|1989.3|1988.5|1989.8|1989|1989.3|1988.5|51
1640318100000|2021-12-24 03:55:00|1989|1988.2|1989.3|1988.5|1989.3|1988.5|1988.8|1988|73
1640318400000|2021-12-24 04:00:00|1988.8|1988|1988.8|1988|1988.8|1988|1988.3|1987.5|84
1640318700000|2021-12-24 04:05:00|1988.3|1987.5|1987.8|1987|1988.3|1987.5|1987.8|1987|99
1640319000000|2021-12-24 04:10:00|1987.3|1986.5|1987.3|1986.5|1987.5|1986.7|1987.3|1986.5|105
1640319300000|2021-12-24 04:15:00|1987.8|1987|1988.3|1987.5|1988.3|1987.5|1987.3|1986.5|46
1640319600000|2021-12-24 04:20:00|1988.8|1988|1988.3|1987.5|1988.8|1988|1988.3|1987.5|100
1640319900000|2021-12-24 04:25:00|||||||||11
1640320200000|2021-12-24 04:30:00|1988.8|1988|1988.8|1988|1989|1988.2|1988.8|1988|86
1640320500000|2021-12-24 04:35:00|1988.3|1987.5|1988.3|1987.5|1988.8|1988|1988.3|1987.5|85
1640320800000|2021-12-24 04:40:00|1988.5|1987.7|1988.3|1987.5|1988.8|1988|1988.3|1987.5|126
1640321100000|2021-12-24 04:45:00|||||||||23
1640321400000|2021-12-24 04:50:00|||||||||50
1640321700000|2021-12-24 04:55:00|1988.8|1988|1988.3|1987.5|1988.8|1988|1988.3|1987.5|135
1640322000000|2021-12-24 05:00:00|1988.8|1988|1987.8|1987|1988.8|1988|1987.8|1987|187
1640322300000|2021-12-24 05:05:00|1988|1987.2|1988.3|1987.5|1988.3|1987.5|1987.8|1987|137
1640322600000|2021-12-24 05:10:00|1987.8|1987|1987.3|1986.5|1987.8|1987|1987.3|1986.5|224
1640322900000|2021-12-24 05:15:00|1987|1986.2|1985.8|1985|1987.3|1986.5|1985.5|1984.7|396
1640323200000|2021-12-24 05:20:00|1986.3|1985.5|1986.8|1986|1987.3|1986.5|1986.3|1985.5|261
1640323500000|2021-12-24 05:25:00|1986.3|1985.5|1986.3|1985.5|1986.8|1986|1986.3|1985.5|133
1640323800000|2021-12-24 05:30:00|1986.8|1986|1986.3|1985.5|1986.8|1986|1986.3|1985.5|159
1640324100000|2021-12-24 05:35:00|1985.8|1985|1986.8|1986|1987.3|1986.5|1985.3|1984.5|385
1640324400000|2021-12-24 05:40:00|1987|1986.2|1987|1986.2|1987.3|1986.5|1986.8|1986|319
1640324700000|2021-12-24 05:45:00|1987.3|1986.5|1987.3|1986.5|1987.8|1987|1986.8|1986|185
1640325000000|2021-12-24 05:50:00|1987.5|1986.7|1988.3|1987.5|1988.8|1988|1987.3|1986.5|378
1640325300000|2021-12-24 05:55:00|1988.8|1988|1988.3|1987.5|1988.8|1988|1987.8|1987|751
1640325600000|2021-12-24 06:00:00|1987.8|1987|1987.8|1987|1988.3|1987.5|1986.3|1985.5|1219
1640325900000|2021-12-24 06:05:00|1987.5|1986.7|1986.8|1986|1987.5|1986.7|1986.3|1985.5|242
1640326200000|2021-12-24 06:10:00|1987|1986.2|1985|1984.2|1987|1986.2|1964.5|1963.7|0
1640331000000|2021-12-24 07:30:00|1985.5|1984.3|1986|1984.8|1986.2|1985|1985.5|1984.3|67
1640331300000|2021-12-24 07:35:00|||||||||5
1640331600000|2021-12-24 07:40:00|1986.2|1985|1986|1984.8|1986.2|1985|1986|1984.8|15
1640331900000|2021-12-24 07:45:00|||||||||3
1640332200000|2021-12-24 07:50:00|||||||||4
1640332500000|2021-12-24 07:55:00|||||||||4
1640333100000|2021-12-24 08:05:00|||||||||14
1640333400000|2021-12-24 08:10:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|33
1640333700000|2021-12-24 08:15:00|1985.2|1984|1985|1983.8|1985.2|1984|1985|1983.8|23
1640334000000|2021-12-24 08:20:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|48
1640334300000|2021-12-24 08:25:00|||||||||5
1640334600000|2021-12-24 08:30:00|1985.7|1984.5|1986|1984.8|1986|1984.8|1985.7|1984.5|47
1640334900000|2021-12-24 08:35:00|||||||||3
1640335200000|2021-12-24 08:40:00|||||||||15
1640335500000|2021-12-24 08:45:00|||||||||3
1640335800000|2021-12-24 08:50:00|1985.5|1984.3|1985.5|1984.3|1985.7|1984.5|1985.5|1984.3|9
1640336100000|2021-12-24 08:55:00|||||||||1
1640336400000|2021-12-24 09:00:00|||||||||8
1640336700000|2021-12-24 09:05:00|||||||||1
1640337000000|2021-12-24 09:10:00|||||||||4
1640337300000|2021-12-24 09:15:00|1986|1984.8|1985.5|1984.3|1986|1984.8|1985.5|1984.3|43
1640337600000|2021-12-24 09:20:00|||||||||1
1640337900000|2021-12-24 09:25:00|||||||||3
1640338200000|2021-12-24 09:30:00|||||||||7
1640338500000|2021-12-24 09:35:00|||||||||4
1640338800000|2021-12-24 09:40:00|||||||||2
1640339100000|2021-12-24 09:45:00|||||||||22
1640339400000|2021-12-24 09:50:00|1985.7|1984.5|1986|1984.8|1986|1984.8|1985.7|1984.5|16
1640339700000|2021-12-24 09:55:00|1985.5|1984.3|1984.5|1983.3|1986|1984.8|1984.5|1983.3|178
1640340000000|2021-12-24 10:00:00|||||||||7
1640340300000|2021-12-24 10:05:00|||||||||3
1640340600000|2021-12-24 10:10:00|1985|1983.8|1985.5|1984.3|1985.5|1984.3|1985|1983.8|39
1640340900000|2021-12-24 10:15:00|||||||||3
1640341200000|2021-12-24 10:20:00|||||||||4
1640341500000|2021-12-24 10:25:00|||||||||4
1640341800000|2021-12-24 10:30:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|30
1640342100000|2021-12-24 10:35:00|||||||||13
1640342400000|2021-12-24 10:40:00|||||||||8
1640343300000|2021-12-24 10:55:00|||||||||5
1640343600000|2021-12-24 11:00:00|||||||||6
1640344200000|2021-12-24 11:10:00|||||||||6
1640344800000|2021-12-24 11:20:00|||||||||3
1640345100000|2021-12-24 11:25:00|||||||||4
1640346000000|2021-12-24 11:40:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1986|1984.8|27
1640347200000|2021-12-24 12:00:00|||||||||1
1640348700000|2021-12-24 12:25:00|||||||||1
1640349000000|2021-12-24 12:30:00|||||||||2
1640349300000|2021-12-24 12:35:00|||||||||3
1640350500000|2021-12-24 12:55:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986.2|1985|36
1640350800000|2021-12-24 13:00:00|||||||||59
1640352000000|2021-12-24 13:20:00|||||||||1
1640353800000|2021-12-24 13:50:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|23
1640355000000|2021-12-24 14:10:00|||||||||19
1640356800000|2021-12-24 14:40:00|||||||||2
1640357100000|2021-12-24 14:45:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|7
1640357700000|2021-12-24 14:55:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986.2|1985|16
1640358300000|2021-12-24 15:05:00|||||||||2
1640359200000|2021-12-24 15:20:00|||||||||22
1640359500000|2021-12-24 15:25:00|||||||||11
1640360400000|2021-12-24 15:40:00|||||||||2
1640360700000|2021-12-24 15:45:00|||||||||6
1640361600000|2021-12-24 16:00:00|||||||||1
1640361900000|2021-12-24 16:05:00|||||||||1
1640363100000|2021-12-24 16:25:00|||||||||1
1640363400000|2021-12-24 16:30:00|||||||||2
1640363700000|2021-12-24 16:35:00|||||||||4
1640364000000|2021-12-24 16:40:00|||||||||13
1640365500000|2021-12-24 17:05:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|7
1640366100000|2021-12-24 17:15:00|||||||||9
1640369100000|2021-12-24 18:05:00|1985.7|1984.5|1985|1983.8|1985.7|1984.5|1985|1983.8|48
1640370900000|2021-12-24 18:35:00|||||||||1
1640371800000|2021-12-24 18:50:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|6
1640372100000|2021-12-24 18:55:00|1984.7|1983.5|1985|1983.8|1985|1983.8|1984.7|1983.5|0
1640376900000|2021-12-24 20:15:00|1985.5|1984.3|1985.2|1984|1985.5|1984.3|1985.2|1984|37
1640377500000|2021-12-24 20:25:00|1985.6|1983.6|1985.6|1983.6|1985.6|1983.6|1985.6|1983.6|0
1640559600000|2021-12-26 23:00:00|1983.1|1981.1|1983.2|1981.2|1983.4|1981.4|1982.7|1980.7|0
1640559900000|2021-12-26 23:05:00|1983.1|1981.1|1984.5|1982.5|1984.7|1982.7|1983|1981|0
1640560200000|2021-12-26 23:10:00|1984.6|1982.6|1984.1|1982.1|1985|1983|1983.9|1981.9|0
1640560500000|2021-12-26 23:15:00|1984.2|1982.2|1983.8|1981.8|1984.7|1982.7|1983.7|1981.7|0
1640560800000|2021-12-26 23:20:00|1983.9|1981.9|1983.8|1981.8|1984.3|1982.3|1983.8|1981.8|0
1640561100000|2021-12-26 23:25:00|1983.9|1981.9|1983.1|1981.1|1983.9|1981.9|1982.9|1980.9|0
1640561400000|2021-12-26 23:30:00|1983.2|1981.2|1984.4|1982.4|1984.6|1982.6|1983|1981|0
1640561700000|2021-12-26 23:35:00|1984.5|1982.5|1984.3|1982.3|1985.5|1983.5|1984|1982|0
1640562000000|2021-12-26 23:40:00|1984.2|1982.2|1987.7|1985.7|1989.1|1987.1|1983.4|1981.4|0
1640562300000|2021-12-26 23:45:00|1987.5|1985.5|1988.5|1987.3|1990.5|1989.3|1986.7|1984.7|430
1640562600000|2021-12-26 23:50:00|1988|1986.8|1986.5|1985.3|1988.5|1987.3|1985|1983.8|228
1640562900000|2021-12-26 23:55:00|1986|1984.8|1986|1984.8|1987|1985.8|1985.5|1984.3|220
1640563200000|2021-12-27 00:00:00|1985.8|1985|1985.8|1985|1988.8|1988|1984.3|1983.5|532
1640563500000|2021-12-27 00:05:00|1985.5|1984.7|1982.3|1981.5|1985.8|1985|1982.3|1981.5|368
1640563800000|2021-12-27 00:10:00|1982|1981.2|1977.3|1976.5|1982.3|1981.5|1976.8|1976|717
1640564100000|2021-12-27 00:15:00|1976.8|1976|1977.8|1977|1978.3|1977.5|1976.3|1975.5|443
1640564400000|2021-12-27 00:20:00|1977.5|1976.7|1981.3|1980.5|1981.3|1980.5|1976.8|1976|313
1640564700000|2021-12-27 00:25:00|1981.8|1981|1982.8|1982|1983.3|1982.5|1980.8|1980|328
1640565000000|2021-12-27 00:30:00|1983.3|1982.5|1981.8|1981|1983.8|1983|1981.3|1980.5|346
1640565300000|2021-12-27 00:35:00|1982|1981.2|1982.8|1982|1982.8|1982|1980.8|1980|308
1640565600000|2021-12-27 00:40:00|1982.3|1981.5|1980.3|1979.5|1982.5|1981.7|1979.8|1979|190
1640565900000|2021-12-27 00:45:00|1980|1979.2|1980.3|1979.5|1980.8|1980|1979.8|1979|181
1640566200000|2021-12-27 00:50:00|1980.8|1980|1978.8|1978|1980.8|1980|1978.8|1978|191
1640566500000|2021-12-27 00:55:00|1979.3|1978.5|1979.8|1979|1980.3|1979.5|1979.3|1978.5|189
1640566800000|2021-12-27 01:00:00|1980.3|1979.5|1978.8|1978|1980.3|1979.5|1977.8|1977|173
1640567100000|2021-12-27 01:05:00|1978.3|1977.5|1982.3|1981.5|1982.3|1981.5|1978.3|1977.5|508
1640567400000|2021-12-27 01:10:00|1982.5|1981.7|1981.8|1981|1983.8|1983|1981.8|1981|485
1640567700000|2021-12-27 01:15:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1981.3|1980.5|161
1640568000000|2021-12-27 01:20:00|1981.8|1981|1982.3|1981.5|1982.8|1982|1981.8|1981|126
1640568300000|2021-12-27 01:25:00|1982|1981.2|1981.8|1981|1982.8|1982|1981.8|1981|80
1640568600000|2021-12-27 01:30:00|1982.3|1981.5|1982.3|1981.5|1983.8|1983|1981.3|1980.5|250
1640568900000|2021-12-27 01:35:00|1982.8|1982|1982.3|1981.5|1982.8|1982|1981.8|1981|134
1640569200000|2021-12-27 01:40:00|1982.8|1982|1983.8|1983|1984.3|1983.5|1982.3|1981.5|253
1640569500000|2021-12-27 01:45:00|1983.3|1982.5|1983.3|1982.5|1983.8|1983|1983.3|1982.5|67
1640569800000|2021-12-27 01:50:00|1982.8|1982|1983.3|1982.5|1983.3|1982.5|1982.3|1981.5|220
1640570100000|2021-12-27 01:55:00|1983.8|1983|1982.3|1981.5|1983.8|1983|1982.3|1981.5|90
1640570400000|2021-12-27 02:00:00|1982.8|1982|1981.8|1981|1983.3|1982.5|1981.8|1981|97
1640570700000|2021-12-27 02:05:00|1981.3|1980.5|1981.8|1981|1981.8|1981|1981.3|1980.5|60
1640571000000|2021-12-27 02:10:00|1982|1981.2|1981.8|1981|1982.3|1981.5|1981.8|1981|86
1640571300000|2021-12-27 02:15:00|1982.3|1981.5|1980.8|1980|1982.3|1981.5|1980.8|1980|80
1640571600000|2021-12-27 02:20:00|1981|1980.2|1981.8|1981|1981.8|1981|1980.8|1980|77
1640571900000|2021-12-27 02:25:00|1981.3|1980.5|1981.3|1980.5|1981.3|1980.5|1981.3|1980.5|34
1640572200000|2021-12-27 02:30:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.8|1981|53
1640572500000|2021-12-27 02:35:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1981.8|1981|62
1640572800000|2021-12-27 02:40:00|1982|1981.2|1982.3|1981.5|1982.3|1981.5|1981.8|1981|28
1640573100000|2021-12-27 02:45:00|1982|1981.2|1982.3|1981.5|1982.3|1981.5|1982|1981.2|11
1640573400000|2021-12-27 02:50:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.8|1981|16
1640573700000|2021-12-27 02:55:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|3
1640574000000|2021-12-27 03:00:00|||||||||13
1640574300000|2021-12-27 03:05:00|||||||||17
1640574600000|2021-12-27 03:10:00|1981.8|1981|1981.8|1981|1981.8|1981|1981.8|1981|37
1640574900000|2021-12-27 03:15:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|2
1640575200000|2021-12-27 03:20:00|||||||||2
1640575500000|2021-12-27 03:25:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|102
1640575800000|2021-12-27 03:30:00|1981.4|1980.6|1980.7|1979.9|1981.4|1980.6|1980.2|1979.4|278
1640576100000|2021-12-27 03:35:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|140
1640576400000|2021-12-27 03:40:00|||||||||36
1640576700000|2021-12-27 03:45:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|64
1640577000000|2021-12-27 03:50:00|1980.2|1979.4|1980.2|1979.4|1980.4|1979.6|1979.7|1978.9|146
1640577300000|2021-12-27 03:55:00|1979.9|1979.1|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|76
1640577600000|2021-12-27 04:00:00|1979.7|1978.9|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|177
1640577900000|2021-12-27 04:05:00|1980.2|1979.4|1979.7|1978.9|1980.4|1979.6|1979.7|1978.9|89
1640578200000|2021-12-27 04:10:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|48
1640578500000|2021-12-27 04:15:00|1980.4|1979.6|1981.2|1980.4|1981.2|1980.4|1980.4|1979.6|154
1640578800000|2021-12-27 04:20:00|||||||||121
1640579100000|2021-12-27 04:25:00|1980.7|1979.9|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|256
1640579400000|2021-12-27 04:30:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|143
1640579700000|2021-12-27 04:35:00|1981.4|1980.6|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|312
1640580000000|2021-12-27 04:40:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|188
1640580300000|2021-12-27 04:45:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|197
1640580600000|2021-12-27 04:50:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|58
1640580900000|2021-12-27 04:55:00|1980.2|1979.4|1979.2|1978.4|1980.2|1979.4|1979.2|1978.4|327
1640581200000|2021-12-27 05:00:00|1979.7|1978.9|1978.2|1977.4|1979.7|1978.9|1978.2|1977.4|191
1640581500000|2021-12-27 05:05:00|1978.4|1977.6|1979.2|1978.4|1979.2|1978.4|1978.2|1977.4|186
1640581800000|2021-12-27 05:10:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1979.7|1978.9|197
1640582100000|2021-12-27 05:15:00|1979.4|1978.6|1980.2|1979.4|1980.2|1979.4|1979.2|1978.4|226
1640582400000|2021-12-27 05:20:00|1979.7|1978.9|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|151
1640582700000|2021-12-27 05:25:00|1980.2|1979.4|1981.2|1980.4|1981.4|1980.6|1980.2|1979.4|477
1640583000000|2021-12-27 05:30:00|1981.7|1980.9|1981.2|1980.4|1982.2|1981.4|1981.2|1980.4|394
1640583300000|2021-12-27 05:35:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|319
1640583600000|2021-12-27 05:40:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|186
1640583900000|2021-12-27 05:45:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|214
1640584200000|2021-12-27 05:50:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|662
1640584500000|2021-12-27 05:55:00|1980.2|1979.4|1979.7|1978.9|1980.7|1979.9|1979.2|1978.4|1371
1640584800000|2021-12-27 06:00:00|1979.2|1978.4|1979.7|1978.9|1979.7|1978.9|1978.7|1977.9|1568
1640585100000|2021-12-27 06:05:00|1979.2|1978.4|1979.5|1977.5|1979.8|1978.9|1978.7|1977.5|330
1640585400000|2021-12-27 06:10:00|1979.6|1977.6|1979.6|1977.6|1979.9|1977.9|1979.1|1977.1|0
1640585700000|2021-12-27 06:15:00|1979.8|1977.8|1980.7|1978.7|1980.7|1978.7|1979.3|1977.3|250
1640586000000|2021-12-27 06:20:00|1980.5|1978.5|1981.3|1979.3|1981.3|1979.3|1980.4|1978.4|0
1640586300000|2021-12-27 06:25:00|1981.2|1979.2|1981.1|1979.1|1981.2|1979.2|1980.8|1978.8|0
1640586600000|2021-12-27 06:30:00|1980.9|1978.9|1981.1|1979.1|1981.1|1979.1|1980.9|1978.9|0
1640586900000|2021-12-27 06:35:00|1981|1979|1980.6|1978.6|1981.1|1979.1|1980.5|1978.5|0
1640587200000|2021-12-27 06:40:00|1980.7|1978.7|1980.8|1978.8|1980.8|1978.8|1980.6|1978.6|0
1640587500000|2021-12-27 06:45:00|1980.7|1978.7|1980.7|1978.7|1980.7|1978.7|1980.7|1978.7|0
1640587800000|2021-12-27 06:50:00|1980.6|1978.6|1980.7|1978.7|1980.7|1978.7|1980.6|1978.6|0
1640588100000|2021-12-27 06:55:00|1980.8|1978.8|1981|1979|1981.1|1979.1|1980.7|1978.7|0
1640588400000|2021-12-27 07:00:00|1980.9|1978.9|1981.8|1979.8|1982.1|1980.1|1980.8|1978.8|0
1640588700000|2021-12-27 07:05:00|1981.5|1979.5|1981.4|1979.4|1981.9|1979.9|1981.3|1979.3|0
1640589000000|2021-12-27 07:10:00|1981.3|1979.3|1981.7|1979.7|1981.8|1979.8|1981.3|1979.3|0
1640589300000|2021-12-27 07:15:00|1981.8|1979.8|1981.8|1979.8|1982.4|1980.4|1981.8|1979.8|0
1640589600000|2021-12-27 07:20:00|1982.1|1980.1|1981|1979|1982.1|1980.1|1980.8|1978.8|0
1640589900000|2021-12-27 07:25:00|1980.8|1978.8|1980.2|1978.2|1981.1|1979.1|1979.9|1977.9|0
1640590200000|2021-12-27 07:30:00|1980.3|1978.3|1979.4|1978.2|1980.6|1979.4|1979.4|1978.1|79
1640590500000|2021-12-27 07:35:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.6|1978.4|26
1640590800000|2021-12-27 07:40:00|1979.4|1978.2|1979.1|1977.9|1979.9|1978.7|1978.9|1977.7|43
1640591100000|2021-12-27 07:45:00|1978.9|1977.7|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|26
1640591400000|2021-12-27 07:50:00|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|10
1640591700000|2021-12-27 07:55:00|1980.4|1979.2|1979.9|1978.7|1980.9|1979.7|1979.9|1978.7|50
1640592000000|2021-12-27 08:00:00|1980.1|1978.9|1980.6|1979.4|1980.9|1979.7|1979.6|1978.4|34
1640592300000|2021-12-27 08:05:00|1980.9|1979.7|1981.9|1980.7|1982.4|1981.2|1980.9|1979.7|77
1640592600000|2021-12-27 08:10:00|1982.1|1980.9|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|59
1640592900000|2021-12-27 08:15:00|1982.4|1981.2|1983.4|1982.2|1983.9|1982.7|1982.4|1981.2|65
1640593200000|2021-12-27 08:20:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|73
1640593500000|2021-12-27 08:25:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|34
1640593800000|2021-12-27 08:30:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|30
1640594100000|2021-12-27 08:35:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|10
1640594400000|2021-12-27 08:40:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|19
1640594700000|2021-12-27 08:45:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|16
1640595000000|2021-12-27 08:50:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|56
1640595300000|2021-12-27 08:55:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|37
1640595600000|2021-12-27 09:00:00|1985.1|1983.9|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|62
1640595900000|2021-12-27 09:05:00|1984.1|1982.9|1985.4|1984.2|1985.4|1984.2|1984.1|1982.9|11
1640596200000|2021-12-27 09:10:00|1985.6|1984.4|1985.4|1984.2|1985.6|1984.4|1985.1|1983.9|30
1640596500000|2021-12-27 09:15:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|15
1640596800000|2021-12-27 09:20:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|24
1640597100000|2021-12-27 09:25:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|13
1640597400000|2021-12-27 09:30:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|21
1640597700000|2021-12-27 09:35:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.6|1983.4|7
1640598000000|2021-12-27 09:40:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|5
1640598300000|2021-12-27 09:45:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|12
1640598600000|2021-12-27 09:50:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.6|1984.4|32
1640598900000|2021-12-27 09:55:00|1985.9|1984.7|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|22
1640599200000|2021-12-27 10:00:00|1986.1|1984.9|1985.9|1984.7|1986.1|1984.9|1985.4|1984.2|22
1640599500000|2021-12-27 10:05:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|13
1640599800000|2021-12-27 10:10:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|14
1640600100000|2021-12-27 10:15:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1986.1|1984.9|27
1640600400000|2021-12-27 10:20:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|20
1640600700000|2021-12-27 10:25:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|7
1640601000000|2021-12-27 10:30:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|51
1640601300000|2021-12-27 10:35:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|17
1640601600000|2021-12-27 10:40:00|||||||||55
1640601900000|2021-12-27 10:45:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|22
1640602200000|2021-12-27 10:50:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|6
1640602500000|2021-12-27 10:55:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|19
1640602800000|2021-12-27 11:00:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|5
1640603100000|2021-12-27 11:05:00|1986.6|1985.4|1986.4|1985.2|1986.6|1985.4|1986.4|1985.2|12
1640603400000|2021-12-27 11:10:00|||||||||3
1640603700000|2021-12-27 11:15:00|||||||||1
1640604000000|2021-12-27 11:20:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|27
1640604300000|2021-12-27 11:25:00|1986.4|1985.2|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|7
1640604600000|2021-12-27 11:30:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|4
1640604900000|2021-12-27 11:35:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|11
1640605200000|2021-12-27 11:40:00|1986.4|1985.2|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|5
1640605500000|2021-12-27 11:45:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|14
1640605800000|2021-12-27 11:50:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|6
1640606100000|2021-12-27 11:55:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|33
1640606400000|2021-12-27 12:00:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|16
1640606700000|2021-12-27 12:05:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|8
1640607000000|2021-12-27 12:10:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|22
1640607300000|2021-12-27 12:15:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|12
1640607600000|2021-12-27 12:20:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|20
1640607900000|2021-12-27 12:25:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|9
1640608200000|2021-12-27 12:30:00|1987.1|1985.9|1987.4|1986.2|1987.6|1986.4|1986.9|1985.7|16
1640608500000|2021-12-27 12:35:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|12
1640608800000|2021-12-27 12:40:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|36
1640609100000|2021-12-27 12:45:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|10
1640609400000|2021-12-27 12:50:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.6|1986.4|5
1640610000000|2021-12-27 13:00:00|||||||||32
1640610300000|2021-12-27 13:05:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|12
1640610600000|2021-12-27 13:10:00|1988.1|1986.9|1987.9|1986.7|1988.1|1986.9|1987.9|1986.7|12
1640610900000|2021-12-27 13:15:00|1988.1|1986.9|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|60
1640611200000|2021-12-27 13:20:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|62
1640611500000|2021-12-27 13:25:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|74
1640611800000|2021-12-27 13:30:00|1989.6|1988.4|1989.6|1988.4|1989.6|1988.4|1989.4|1988.2|35
1640612100000|2021-12-27 13:35:00|1989.4|1988.2|1989.9|1988.7|1990.1|1988.9|1989.4|1988.2|82
1640612400000|2021-12-27 13:40:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|79
1640612700000|2021-12-27 13:45:00|1990.1|1988.9|1989.9|1988.7|1990.1|1988.9|1989.9|1988.7|69
1640613000000|2021-12-27 13:50:00|1989.4|1988.2|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|94
1640613300000|2021-12-27 13:55:00|1989.9|1988.7|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|41
1640613600000|2021-12-27 14:00:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|38
1640613900000|2021-12-27 14:05:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|41
1640614200000|2021-12-27 14:10:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|105
1640614500000|2021-12-27 14:15:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|79
1640614800000|2021-12-27 14:20:00|1990.1|1988.9|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|44
1640615100000|2021-12-27 14:25:00|1990.1|1988.9|1990.4|1989.2|1990.6|1989.4|1990.1|1988.9|64
1640615400000|2021-12-27 14:30:00|1990.9|1989.7|1990.9|1989.7|1991.9|1990.7|1990.4|1989.2|147
1640615700000|2021-12-27 14:35:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|146
1640616000000|2021-12-27 14:40:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|121
1640616300000|2021-12-27 14:45:00|1991.9|1990.7|1992.9|1991.7|1992.9|1991.7|1991.4|1990.2|139
1640616600000|2021-12-27 14:50:00|1993.4|1992.2|1992.4|1991.2|1993.9|1992.7|1991.9|1990.7|110
1640616900000|2021-12-27 14:55:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|75
1640617200000|2021-12-27 15:00:00|1991.4|1990.2|1993.4|1992.2|1993.4|1992.2|1991.4|1990.2|68
1640617500000|2021-12-27 15:05:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1993.6|1992.4|261
1640617800000|2021-12-27 15:10:00|1993.9|1992.7|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|100
1640618100000|2021-12-27 15:15:00|1995.4|1994.2|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|92
1640618400000|2021-12-27 15:20:00|1994.6|1993.4|1995.9|1994.7|1995.9|1994.7|1994.4|1993.2|71
1640618700000|2021-12-27 15:25:00|1995.6|1994.4|1996.9|1995.7|1996.9|1995.7|1995.4|1994.2|68
1640619000000|2021-12-27 15:30:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|93
1640619300000|2021-12-27 15:35:00|1995.9|1994.7|1997.4|1996.2|1997.4|1996.2|1995.9|1994.7|23
1640619600000|2021-12-27 15:40:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|100
1640619900000|2021-12-27 15:45:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|139
1640620200000|2021-12-27 15:50:00|1997.1|1995.9|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|29
1640620500000|2021-12-27 15:55:00|1997.9|1996.7|1997.9|1996.7|1998.1|1996.9|1997.4|1996.2|100
1640620800000|2021-12-27 16:00:00|1998.1|1996.9|1998.9|1997.7|1998.9|1997.7|1997.9|1996.7|86
1640621100000|2021-12-27 16:05:00|1998.6|1997.4|1998.9|1997.7|1998.9|1997.7|1997.9|1996.7|59
1640621400000|2021-12-27 16:10:00|1999.1|1997.9|2000.4|1999.2|2000.4|1999.2|1998.9|1997.7|109
1640621700000|2021-12-27 16:15:00|2000.6|1999.4|1998.9|1997.7|2000.6|1999.4|1998.4|1997.2|104
1640622000000|2021-12-27 16:20:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|40
1640622300000|2021-12-27 16:25:00|1998.6|1997.4|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|25
1640622600000|2021-12-27 16:30:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|71
1640622900000|2021-12-27 16:35:00|1998.1|1996.9|1998.9|1997.7|1998.9|1997.7|1998.1|1996.9|41
1640623200000|2021-12-27 16:40:00|1998.4|1997.2|1998.4|1997.2|1998.6|1997.4|1998.4|1997.2|11
1640623500000|2021-12-27 16:45:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|28
1640623800000|2021-12-27 16:50:00|1998.6|1997.4|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|7
1640624100000|2021-12-27 16:55:00|1998.4|1997.2|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|8
1640624400000|2021-12-27 17:00:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|14
1640624700000|2021-12-27 17:05:00|||||||||12
1640625000000|2021-12-27 17:10:00|1999.6|1998.4|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|15
1640625300000|2021-12-27 17:15:00|1999.9|1998.7|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|17
1640625600000|2021-12-27 17:20:00|2000.1|1998.9|2000.9|1999.7|2000.9|1999.7|1999.9|1998.7|31
1640625900000|2021-12-27 17:25:00|||||||||10
1640626200000|2021-12-27 17:30:00|2000.4|1999.2|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|78
1640626500000|2021-12-27 17:35:00|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|4
1640626800000|2021-12-27 17:40:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|47
1640627100000|2021-12-27 17:45:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|19
1640627400000|2021-12-27 17:50:00|2000.6|1999.4|2000.6|1999.4|2000.9|1999.7|2000.6|1999.4|11
1640627700000|2021-12-27 17:55:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|7
1640628000000|2021-12-27 18:00:00|2000.4|1999.2|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|26
1640628300000|2021-12-27 18:05:00|2000.1|1998.9|2000.9|1999.7|2000.9|1999.7|2000.1|1998.9|27
1640628600000|2021-12-27 18:10:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|17
1640628900000|2021-12-27 18:15:00|2000.6|1999.4|2000.4|1999.2|2000.6|1999.4|2000.4|1999.2|9
1640629200000|2021-12-27 18:20:00|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|14
1640629500000|2021-12-27 18:25:00|2001.1|1999.9|2000.9|1999.7|2001.4|2000.2|2000.9|1999.7|31
1640629800000|2021-12-27 18:30:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.6|1999.4|11
1640630100000|2021-12-27 18:35:00|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|13
1640630400000|2021-12-27 18:40:00|2000.9|1999.7|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|27
1640630700000|2021-12-27 18:45:00|2000.9|1999.7|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|17
1640631000000|2021-12-27 18:50:00|2001.9|2000.7|2001.4|2000.2|2001.9|2000.7|2001.4|2000.2|33
1640631300000|2021-12-27 18:55:00|||||||||6
1640631600000|2021-12-27 19:00:00|2000.9|1999.7|2001.4|2000.2|2001.4|2000.2|2000.4|1999.2|30
1640631900000|2021-12-27 19:05:00|2001.1|1999.9|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|69
1640632200000|2021-12-27 19:10:00|||||||||4
1640632500000|2021-12-27 19:15:00|||||||||13
1640632800000|2021-12-27 19:20:00|2001.9|2000.7|2001.9|2000.7|2001.9|2000.7|2001.9|2000.7|19
1640633100000|2021-12-27 19:25:00|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|2001.9|2000.7|27
1640633400000|2021-12-27 19:30:00|2002.9|2001.7|2002.4|2001.2|2002.9|2001.7|2002.4|2001.2|24
1640633700000|2021-12-27 19:35:00|||||||||4
1640634000000|2021-12-27 19:40:00|2003.4|2002.2|2002.4|2001.2|2003.4|2002.2|2002.4|2001.2|41
1640634300000|2021-12-27 19:45:00|2002.1|2000.9|2001.4|2000.2|2002.4|2001.2|2001.4|2000.2|23
1640634600000|2021-12-27 19:50:00|2001.1|1999.9|2000.9|1999.7|2001.4|2000.2|2000.9|1999.7|13
1640634900000|2021-12-27 19:55:00|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|14
1640635200000|2021-12-27 20:00:00|2000.9|1999.7|2000.4|1999.2|2001.4|2000.2|2000.4|1999.2|42
1640635500000|2021-12-27 20:05:00|1999.9|1998.7|2000.9|1999.7|2000.9|1999.7|1999.9|1998.7|22
1640635800000|2021-12-27 20:10:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|15
1640636100000|2021-12-27 20:15:00|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|12
1640636400000|2021-12-27 20:20:00|2000.6|1998.6|2000.3|1998.3|2000.7|1998.7|2000|1998|7
1640636700000|2021-12-27 20:25:00|2000.5|1998.5|2001.1|1999.1|2001.2|1999.2|2000.5|1998.5|10
1640637000000|2021-12-27 20:30:00|2001.2|1999.2|2001.1|1999.1|2001.7|1999.7|2001.1|1999.1|23
1640637300000|2021-12-27 20:35:00|2001.2|1999.2|2000.4|1998.4|2001.4|1999.4|2000.3|1998.3|20
1640637600000|2021-12-27 20:40:00|2000.3|1998.3|2001.5|1999.5|2001.5|1999.5|2000.1|1998.1|59
1640637900000|2021-12-27 20:45:00|2001.8|1999.8|2001.6|1999.6|2002.1|2000.1|2001.3|1999.3|39
1640638200000|2021-12-27 20:50:00|2001.9|1999.9|2002.9|2000.9|2003.2|2001.2|2001.2|1999.2|102
1640638500000|2021-12-27 20:55:00|2002.7|2000.7|2003|2001|2003.2|2001.2|2002|2000|0
1640638800000|2021-12-27 21:00:00|2002.7|2000.7|2003.3|2001.3|2003.5|2001.5|2002.7|2000.7|22
1640639100000|2021-12-27 21:05:00|2003|2001|2003|2001|2003|2001|2002.7|2000.7|0
1640639400000|2021-12-27 21:10:00|2002.9|2000.9|2002.1|2000.1|2003|2001|2002.1|2000.1|0
1640639700000|2021-12-27 21:15:00|2002.2|2000.2|2002.4|2000.4|2002.4|2000.4|2002.2|2000.2|0
1640640000000|2021-12-27 21:20:00|2002.3|2000.3|2002.3|2000.3|2002.5|2000.5|2002.3|2000.3|0
1640640300000|2021-12-27 21:25:00|2002.4|2000.4|2002.4|2000.4|2002.4|2000.4|2002.4|2000.4|0
1640640600000|2021-12-27 21:30:00|2002.8|2000.8|2002.8|2000.8|2002.8|2000.8|2002.8|2000.8|0
1640640900000|2021-12-27 21:35:00|2002.9|2000.9|2003.1|2001.1|2003.1|2001.1|2002.9|2000.9|0
1640641500000|2021-12-27 21:45:00|2002.9|2000.9|2002.9|2000.9|2003.1|2001.1|2002.9|2000.9|0
1640641800000|2021-12-27 21:50:00|2003|2001|2003|2001|2003.1|2001.1|2002.9|2000.9|0
1640642100000|2021-12-27 21:55:00|2003.1|2001.1|2002.6|2000.6|2003.1|2001.1|2002.3|2000.3|0
1640642400000|2021-12-27 22:00:00|2002.5|2000.5|2002.4|2000.4|2002.6|2000.6|2002.2|2000.2|0
1640642700000|2021-12-27 22:05:00|2002.5|2000.5|2002.5|2000.5|2002.5|2000.5|2002.4|2000.4|0
1640643000000|2021-12-27 22:10:00|2002.4|2000.4|2002.4|2000.4|2002.4|2000.4|2002.4|2000.4|0
1640643600000|2021-12-27 22:20:00|2002.3|2000.3|2002.4|2000.4|2002.4|2000.4|2002.3|2000.3|0
1640643900000|2021-12-27 22:25:00|2002.3|2000.3|2002.4|2000.4|2002.6|2000.6|2002.3|2000.3|0
1640644200000|2021-12-27 22:30:00|2002.3|2000.3|2002.4|2000.4|2002.5|2000.5|2002.3|2000.3|0
1640644500000|2021-12-27 22:35:00|2002.5|2000.5|2002.5|2000.5|2002.5|2000.5|2002.5|2000.5|0
1640644800000|2021-12-27 22:40:00|2002.4|2000.4|2002.4|2000.4|2002.5|2000.5|2002.4|2000.4|0
1640645700000|2021-12-27 22:55:00|2002.3|2000.3|2002.3|2000.3|2002.4|2000.4|2002.3|2000.3|0
1640646000000|2021-12-27 23:00:00|2002.1|2000.1|2002.7|2000.7|2003.2|2001.2|2002|2000|0
1640646300000|2021-12-27 23:05:00|2002.6|2000.6|2002.3|2000.3|2002.7|2000.7|2002.3|2000.3|0
1640646600000|2021-12-27 23:10:00|2002.6|2000.6|2002.3|2000.3|2002.6|2000.6|2002.3|2000.3|0
1640647200000|2021-12-27 23:20:00|2002.2|2000.2|2001.1|1999.1|2002.3|2000.3|2000.9|1998.9|0
1640647500000|2021-12-27 23:25:00|2001|1999|2000.8|1998.8|2001.5|1999.5|2000.8|1998.8|0
1640647800000|2021-12-27 23:30:00|2001.2|1999.2|2001.7|1999.7|2002.5|2000.5|2001.2|1999.2|0
1640648100000|2021-12-27 23:35:00|2001.5|1999.5|2002.2|2000.2|2002.5|2000.5|2001.4|1999.4|0
1640648400000|2021-12-27 23:40:00|2002.1|2000.1|2001.5|1999.5|2002.8|2000.8|2000.5|1998.5|0
1640648700000|2021-12-27 23:45:00|2001.3|1999.3|1999.4|1998.2|2001.3|1999.3|1997.9|1996.7|588
1640649000000|2021-12-27 23:50:00|1999.6|1998.4|1999.4|1998.2|2000.4|1999.2|1998.6|1997.4|329
1640649300000|2021-12-27 23:55:00|1999.1|1997.9|1998.4|1997.2|1999.9|1998.7|1998.4|1997.2|457
1640649600000|2021-12-28 00:00:00|1998.2|1997.4|1993.2|1992.4|1998.2|1997.4|1991.7|1990.9|1687
1640649900000|2021-12-28 00:05:00|1992.7|1991.9|1995.7|1994.9|1995.7|1994.9|1991.9|1991.1|1091
1640650200000|2021-12-28 00:10:00|1995.2|1994.4|1997.7|1996.9|1999.7|1998.9|1994.7|1993.9|1169
1640650500000|2021-12-28 00:15:00|1998.2|1997.4|1999.7|1998.9|2000.2|1999.4|1997.7|1996.9|658
1640650800000|2021-12-28 00:20:00|1999.4|1998.6|2001.2|2000.4|2001.7|2000.9|1999.2|1998.4|905
1640651100000|2021-12-28 00:25:00|2001.7|2000.9|2000.7|1999.9|2001.7|2000.9|2000.2|1999.4|925
1640651400000|2021-12-28 00:30:00|2000.2|1999.4|2001.2|2000.4|2002.2|2001.4|2000.2|1999.4|503
1640651700000|2021-12-28 00:35:00|2000.7|1999.9|2001.7|2000.9|2002.2|2001.4|2000.2|1999.4|641
1640652000000|2021-12-28 00:40:00|2002.2|2001.4|2004.2|2003.4|2004.2|2003.4|2001.7|2000.9|687
1640652300000|2021-12-28 00:45:00|2004.7|2003.9|2004.7|2003.9|2006.2|2005.4|2004.2|2003.4|925
1640652600000|2021-12-28 00:50:00|2004.4|2003.6|2005.2|2004.4|2005.7|2004.9|2003.7|2002.9|829
1640652900000|2021-12-28 00:55:00|2004.7|2003.9|2004.7|2003.9|2006.2|2005.4|2004.7|2003.9|674
1640653200000|2021-12-28 01:00:00|2004.2|2003.4|2003.2|2002.4|2004.2|2003.4|2003.2|2002.4|447
1640653500000|2021-12-28 01:05:00|2002.9|2002.1|2002.7|2001.9|2003.2|2002.4|2002.2|2001.4|448
1640653800000|2021-12-28 01:10:00|2002.4|2001.6|2002.2|2001.4|2003.2|2002.4|2001.7|2000.9|475
1640654100000|2021-12-28 01:15:00|2001.7|2000.9|2000.2|1999.4|2001.7|2000.9|1999.2|1998.4|421
1640654400000|2021-12-28 01:20:00|1999.9|1999.1|2000.2|1999.4|2000.2|1999.4|1999.2|1998.4|347
1640654700000|2021-12-28 01:25:00|1999.7|1998.9|1998.7|1997.9|2000.2|1999.4|1998.7|1997.9|324
1640655000000|2021-12-28 01:30:00|1999.2|1998.4|1997.2|1996.4|1999.2|1998.4|1996.2|1995.4|494
1640655300000|2021-12-28 01:35:00|1997.4|1996.6|1997.7|1996.9|1999.2|1998.4|1997.2|1996.4|337
1640655600000|2021-12-28 01:40:00|1997.9|1997.1|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|245
1640655900000|2021-12-28 01:45:00|1997.7|1996.9|1997.2|1996.4|1998.2|1997.4|1997.2|1996.4|276
1640656200000|2021-12-28 01:50:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1996.2|1995.4|261
1640656500000|2021-12-28 01:55:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|338
1640656800000|2021-12-28 02:00:00|1996.7|1995.9|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|183
1640657100000|2021-12-28 02:05:00|1997.7|1996.9|1997.2|1996.4|1998.2|1997.4|1997.2|1996.4|317
1640657400000|2021-12-28 02:10:00|1997.7|1996.9|1996.7|1995.9|1997.7|1996.9|1996.7|1995.9|156
1640657700000|2021-12-28 02:15:00|1996.2|1995.4|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|223
1640658000000|2021-12-28 02:20:00|1996.2|1995.4|1995.7|1994.9|1996.7|1995.9|1995.2|1994.4|333
1640658300000|2021-12-28 02:25:00|1995.2|1994.4|1996.2|1995.4|1996.2|1995.4|1995.2|1994.4|400
1640658600000|2021-12-28 02:30:00|1996.7|1995.9|1996.2|1995.4|1997.2|1996.4|1995.7|1994.9|156
1640658900000|2021-12-28 02:35:00|1995.7|1994.9|1996.7|1995.9|1997.2|1996.4|1995.7|1994.9|73
1640659200000|2021-12-28 02:40:00|1997.2|1996.4|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|116
1640659500000|2021-12-28 02:45:00|1997.4|1996.6|1996.2|1995.4|1997.7|1996.9|1996.2|1995.4|84
1640659800000|2021-12-28 02:50:00|1996.7|1995.9|1996.7|1995.9|1997.2|1996.4|1996.7|1995.9|65
1640660100000|2021-12-28 02:55:00|1996.2|1995.4|1996.7|1995.9|1997.2|1996.4|1996.2|1995.4|131
1640660400000|2021-12-28 03:00:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|22
1640660700000|2021-12-28 03:05:00|1996.9|1996.1|1997.2|1996.4|1997.2|1996.4|1996.7|1995.9|72
1640661000000|2021-12-28 03:10:00|1996.7|1995.9|1995.7|1994.9|1996.7|1995.9|1995.2|1994.4|186
1640661300000|2021-12-28 03:15:00|1995.9|1995.1|1995.2|1994.4|1996.2|1995.4|1995.2|1994.4|223
1640661600000|2021-12-28 03:20:00|1995.7|1994.9|1994.7|1993.9|1995.7|1994.9|1994.7|1993.9|79
1640661900000|2021-12-28 03:25:00|1995.2|1994.4|1996.2|1995.4|1996.2|1995.4|1995.2|1994.4|204
1640662200000|2021-12-28 03:30:00|1995.9|1995.1|1996.2|1995.4|1998.2|1997.4|1995.7|1994.9|639
1640662500000|2021-12-28 03:35:00|1996.7|1995.9|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|321
1640662800000|2021-12-28 03:40:00|1997.7|1996.9|1997.9|1997.1|1998.2|1997.4|1997.2|1996.4|251
1640663100000|2021-12-28 03:45:00|1997.7|1996.9|1999.2|1998.4|1999.2|1998.4|1997.7|1996.9|467
1640663400000|2021-12-28 03:50:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1998.7|1997.9|422
1640663700000|2021-12-28 03:55:00|1999.2|1998.4|1999.2|1998.4|2000.2|1999.4|1998.4|1997.6|405
1640664000000|2021-12-28 04:00:00|1999.7|1998.9|1999.2|1998.4|1999.7|1998.9|1999.2|1998.4|198
1640664300000|2021-12-28 04:05:00|1999.4|1998.6|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|109
1640664600000|2021-12-28 04:10:00|1999.2|1998.4|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|366
1640664900000|2021-12-28 04:15:00|1999.2|1998.4|2000.2|1999.4|2000.7|1999.9|1999.2|1998.4|533
1640665200000|2021-12-28 04:20:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1998.2|1997.4|563
1640665500000|2021-12-28 04:25:00|1999.9|1999.1|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|288
1640665800000|2021-12-28 04:30:00|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|1999.7|1998.9|190
1640666100000|2021-12-28 04:35:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1999.2|1998.4|537
1640666400000|2021-12-28 04:40:00|1999.2|1998.4|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|145
1640666700000|2021-12-28 04:45:00|1999.4|1998.6|1998.7|1997.9|1999.7|1998.9|1998.2|1997.4|515
1640667000000|2021-12-28 04:50:00|1998.4|1997.6|1998.2|1997.4|1998.4|1997.6|1997.7|1996.9|257
1640667300000|2021-12-28 04:55:00|1998.7|1997.9|1997.2|1996.4|1998.7|1997.9|1996.7|1995.9|339
1640667600000|2021-12-28 05:00:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|439
1640667900000|2021-12-28 05:05:00|1997.9|1997.1|1999.2|1998.4|1999.2|1998.4|1997.9|1997.1|329
1640668200000|2021-12-28 05:10:00|1998.9|1998.1|1999.2|1998.4|1999.2|1998.4|1998.7|1997.9|244
1640668500000|2021-12-28 05:15:00|1998.9|1998.1|1998.7|1997.9|1999.2|1998.4|1998.7|1997.9|348
1640668800000|2021-12-28 05:20:00|1999.2|1998.4|1998.7|1997.9|1999.2|1998.4|1998.2|1997.4|280
1640669100000|2021-12-28 05:25:00|1999.2|1998.4|1998.7|1997.9|1999.2|1998.4|1998.2|1997.4|311
1640669400000|2021-12-28 05:30:00|1998.2|1997.4|1999.2|1998.4|1999.2|1998.4|1998.2|1997.4|370
1640669700000|2021-12-28 05:35:00|1999.7|1998.9|2001.2|2000.4|2001.2|2000.4|1999.7|1998.9|1065
1640670000000|2021-12-28 05:40:00|2000.2|1999.4|2000.7|1999.9|2001.7|2000.9|2000.2|1999.4|1036
1640670300000|2021-12-28 05:45:00|2001.2|2000.4|2001.7|2000.9|2001.7|2000.9|2000.7|1999.9|555
1640670600000|2021-12-28 05:50:00|2001.9|2001.1|2003.4|2002.6|2003.7|2002.9|2001.7|2000.9|1281
1640670900000|2021-12-28 05:55:00|2003.7|2002.9|2005.7|2004.9|2005.7|2004.9|2003.2|2002.4|3949
1640671200000|2021-12-28 06:00:00|2003.1|2002.3|2002.1|2001.3|2003.6|2002.8|2000.6|1999.8|2844
1640671500000|2021-12-28 06:05:00|2001.6|2000.8|1999.1|1997.1|2001.6|2000.8|1998.6|1997|845
1640671800000|2021-12-28 06:10:00|1999.3|1997.3|1997.2|1995.2|1999.3|1997.3|1997.2|1995.2|0
1640672100000|2021-12-28 06:15:00|1997.4|1995.4|1997.7|1995.7|1998.2|1996.2|1997.4|1995.4|346
1640672400000|2021-12-28 06:20:00|1997.6|1995.6|1997.9|1995.9|1998.2|1996.2|1997.4|1995.4|0
1640672700000|2021-12-28 06:25:00|1998|1996|1998.2|1996.2|1998.4|1996.4|1997.9|1995.9|0
1640673000000|2021-12-28 06:30:00|1998.4|1996.4|1998.4|1996.4|1998.5|1996.5|1998.2|1996.2|0
1640673300000|2021-12-28 06:35:00|1998.2|1996.2|1998.2|1996.2|1998.4|1996.4|1998.2|1996.2|0
1640673600000|2021-12-28 06:40:00|1998.4|1996.4|1998.5|1996.5|1998.5|1996.5|1998.2|1996.2|0
1640673900000|2021-12-28 06:45:00|1998.4|1996.4|1998.2|1996.2|1998.4|1996.4|1998.2|1996.2|0
1640674200000|2021-12-28 06:50:00|1998.3|1996.3|1998.2|1996.2|1998.4|1996.4|1998.2|1996.2|0
1640674500000|2021-12-28 06:55:00|1998.4|1996.4|1998.8|1996.8|1998.8|1996.8|1998.4|1996.4|0
1640674800000|2021-12-28 07:00:00|1998.9|1996.9|1997.6|1995.6|1999.1|1997.1|1997.6|1995.6|0
1640675100000|2021-12-28 07:05:00|1997.7|1995.7|1998.1|1996.1|1998.2|1996.2|1997.4|1995.4|0
1640675400000|2021-12-28 07:10:00|1997.9|1995.9|1997.6|1995.6|1998.2|1996.2|1997.4|1995.4|0
1640675700000|2021-12-28 07:15:00|1997.7|1995.7|1997.9|1995.9|1998|1996|1997.4|1995.4|0
1640676000000|2021-12-28 07:20:00|1997.7|1995.7|1997.6|1995.6|1997.7|1995.7|1997.3|1995.3|0
1640676300000|2021-12-28 07:25:00|1997.4|1995.4|1996.4|1994.4|1997.4|1995.4|1996.4|1994.4|0
1640676600000|2021-12-28 07:30:00|1998.3|1997.1|1998.3|1997.1|1998.8|1997.6|1998.3|1997.1|134
1640676900000|2021-12-28 07:35:00|1997.8|1996.6|1997.3|1996.1|1998.3|1997.1|1997.3|1996.1|120
1640677200000|2021-12-28 07:40:00|1997.8|1996.6|1997.3|1996.1|1997.8|1996.6|1997.3|1996.1|45
1640677500000|2021-12-28 07:45:00|1997.8|1996.6|1997.8|1996.6|1997.8|1996.6|1996.8|1995.6|79
1640677800000|2021-12-28 07:50:00|1997.3|1996.1|1997.8|1996.6|1997.8|1996.6|1997.3|1996.1|32
1640678100000|2021-12-28 07:55:00|1997.5|1996.3|1997.8|1996.6|1998.3|1997.1|1997.5|1996.3|18
1640678400000|2021-12-28 08:00:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1997.3|1996.1|99
1640678700000|2021-12-28 08:05:00|1998|1996.8|1999.3|1998.1|1999.5|1998.3|1998|1996.8|77
1640679000000|2021-12-28 08:10:00|1999.8|1998.6|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|27
1640679300000|2021-12-28 08:15:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|16
1640679600000|2021-12-28 08:20:00|1999.5|1998.3|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|68
1640679900000|2021-12-28 08:25:00|1998.8|1997.6|2000.3|1999.1|2000.8|1999.6|1998.8|1997.6|41
1640680200000|2021-12-28 08:30:00|2000.5|1999.3|2000.3|1999.1|2000.5|1999.3|1999.8|1998.6|47
1640680500000|2021-12-28 08:35:00|1999.8|1998.6|1999.8|1998.6|2000|1998.8|1999.3|1998.1|28
1640680800000|2021-12-28 08:40:00|1999.3|1998.1|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|11
1640681100000|2021-12-28 08:45:00|2000.3|1999.1|2000.8|1999.6|2001.3|2000.1|1999.8|1998.6|89
1640681400000|2021-12-28 08:50:00|2001|1999.8|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|70
1640681700000|2021-12-28 08:55:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|112
1640682000000|2021-12-28 09:00:00|2001.8|2000.6|2001.3|2000.1|2001.8|2000.6|2000.8|1999.6|128
1640682300000|2021-12-28 09:05:00|2001.5|2000.3|2001.3|2000.1|2001.8|2000.6|2001|1999.8|57
1640682600000|2021-12-28 09:10:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|100
1640682900000|2021-12-28 09:15:00|2000.8|1999.6|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|45
1640683200000|2021-12-28 09:20:00|2000.8|1999.6|2001.3|2000.1|2001.8|2000.6|2000.3|1999.1|71
1640683500000|2021-12-28 09:25:00|2000.8|1999.6|2001.3|2000.1|2001.5|2000.3|2000.8|1999.6|27
1640683800000|2021-12-28 09:30:00|||||||||27
1640684100000|2021-12-28 09:35:00|2001.8|2000.6|2002.3|2001.1|2002.3|2001.1|2001.8|2000.6|37
1640684400000|2021-12-28 09:40:00|2001.8|2000.6|2000.8|1999.6|2002.3|2001.1|2000.8|1999.6|122
1640684700000|2021-12-28 09:45:00|2000.5|1999.3|2000.3|1999.1|2001.3|2000.1|2000.3|1999.1|132
1640685000000|2021-12-28 09:50:00|2000.8|1999.6|2000.8|1999.6|2001|1999.8|2000.3|1999.1|26
1640685300000|2021-12-28 09:55:00|2001|1999.8|2000.8|1999.6|2001|1999.8|2000.8|1999.6|10
1640685600000|2021-12-28 10:00:00|2001.3|2000.1|2000.8|1999.6|2001.3|2000.1|2000.8|1999.6|14
1640685900000|2021-12-28 10:05:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2000.8|1999.6|35
1640686200000|2021-12-28 10:10:00|2001.8|2000.6|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|37
1640686500000|2021-12-28 10:15:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|14
1640686800000|2021-12-28 10:20:00|2001.3|2000.1|2001.3|2000.1|2001.3|2000.1|2001.3|2000.1|32
1640687100000|2021-12-28 10:25:00|2000.8|1999.6|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|97
1640687400000|2021-12-28 10:30:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.3|1999.1|84
1640687700000|2021-12-28 10:35:00|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|23
1640688000000|2021-12-28 10:40:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|15
1640688300000|2021-12-28 10:45:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|20
1640688600000|2021-12-28 10:50:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|42
1640688900000|2021-12-28 10:55:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|23
1640689200000|2021-12-28 11:00:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|27
1640689500000|2021-12-28 11:05:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|7
1640689800000|2021-12-28 11:10:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|73
1640690100000|2021-12-28 11:15:00|2000|1998.8|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|20
1640690400000|2021-12-28 11:20:00|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|10
1640690700000|2021-12-28 11:25:00|2000.3|1999.1|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|35
1640691000000|2021-12-28 11:30:00|2000.3|1999.1|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|16
1640691300000|2021-12-28 11:35:00|||||||||14
1640691600000|2021-12-28 11:40:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|9
1640692200000|2021-12-28 11:50:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|28
1640692500000|2021-12-28 11:55:00|2000|1998.8|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|35
1640692800000|2021-12-28 12:00:00|2000|1998.8|2000.3|1999.1|2000.8|1999.6|1999.8|1998.6|15
1640693100000|2021-12-28 12:05:00|||||||||14
1640693400000|2021-12-28 12:10:00|2000.8|1999.6|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|16
1640693700000|2021-12-28 12:15:00|2000.5|1999.3|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|17
1640694000000|2021-12-28 12:20:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|37
1640694300000|2021-12-28 12:25:00|2001.8|2000.6|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|115
1640694600000|2021-12-28 12:30:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.5|2000.3|31
1640694900000|2021-12-28 12:35:00|||||||||48
1640695200000|2021-12-28 12:40:00|2002.3|2001.1|2002.8|2001.6|2002.8|2001.6|2002.3|2001.1|101
1640695500000|2021-12-28 12:45:00|2003.3|2002.1|2002.8|2001.6|2003.3|2002.1|2002.8|2001.6|60
1640695800000|2021-12-28 12:50:00|||||||||53
1640696100000|2021-12-28 12:55:00|||||||||5
1640696400000|2021-12-28 13:00:00|||||||||34
1640696700000|2021-12-28 13:05:00|||||||||7
1640697000000|2021-12-28 13:10:00|||||||||19
1640697300000|2021-12-28 13:15:00|||||||||12
1640697600000|2021-12-28 13:20:00|2002.3|2001.1|2002.3|2001.1|2002.3|2001.1|2002.3|2001.1|11
1640697900000|2021-12-28 13:25:00|||||||||12
1640698200000|2021-12-28 13:30:00|||||||||20
1640698500000|2021-12-28 13:35:00|2002.8|2001.6|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|25
1640698800000|2021-12-28 13:40:00|2002.5|2001.3|2002.8|2001.6|2002.8|2001.6|2002.3|2001.1|33
1640699100000|2021-12-28 13:45:00|2002.3|2001.1|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|5
1640699400000|2021-12-28 13:50:00|2001.3|2000.1|2000.8|1999.6|2001.8|2000.6|2000.8|1999.6|13
1640699700000|2021-12-28 13:55:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|23
1640700000000|2021-12-28 14:00:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.3|1998.1|50
1640700300000|2021-12-28 14:05:00|2000.3|1999.1|1999.8|1998.6|2000.8|1999.6|1999.8|1998.6|81
1640700600000|2021-12-28 14:10:00|2000|1998.8|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|40
1640700900000|2021-12-28 14:15:00|2000.3|1999.1|2000.8|1999.6|2000.8|1999.6|2000|1998.8|56
1640701200000|2021-12-28 14:20:00|2000.5|1999.3|2000.3|1999.1|2000.8|1999.6|1999.8|1998.6|19
1640701500000|2021-12-28 14:25:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|23
1640701800000|2021-12-28 14:30:00|2000.8|1999.6|2001.8|2000.6|2001.8|2000.6|1999.8|1998.6|205
1640702100000|2021-12-28 14:35:00|2001.3|2000.1|2000.8|1999.6|2001.8|2000.6|2000.3|1999.1|102
1640702400000|2021-12-28 14:40:00|2001|1999.8|2002.3|2001.1|2002.3|2001.1|2000.8|1999.6|115
1640702700000|2021-12-28 14:45:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2000.8|1999.6|221
1640703000000|2021-12-28 14:50:00|2001.3|2000.1|2002.8|2001.6|2002.8|2001.6|2001.3|2000.1|92
1640703300000|2021-12-28 14:55:00|2003.3|2002.1|2003.3|2002.1|2004.3|2003.1|2002.8|2001.6|138
1640703600000|2021-12-28 15:00:00|2002.8|2001.6|2004.3|2003.1|2004.3|2003.1|2002.8|2001.6|69
1640703900000|2021-12-28 15:05:00|2003.8|2002.6|2001.3|2000.1|2003.8|2002.6|2001.3|2000.1|308
1640704200000|2021-12-28 15:10:00|2000.8|1999.6|2002.8|2001.6|2002.8|2001.6|2000.8|1999.6|201
1640704500000|2021-12-28 15:15:00|2002.5|2001.3|2001.8|2000.6|2003.3|2002.1|2001.8|2000.6|185
1640704800000|2021-12-28 15:20:00|2002.3|2001.1|2003.8|2002.6|2003.8|2002.6|2002.3|2001.1|109
1640705100000|2021-12-28 15:25:00|2003.3|2002.1|2004.3|2003.1|2004.8|2003.6|2003.3|2002.1|120
1640705400000|2021-12-28 15:30:00|2003.8|2002.6|2005.3|2004.1|2005.3|2004.1|2003.8|2002.6|34
1640705700000|2021-12-28 15:35:00|2004.8|2003.6|2003.8|2002.6|2005.3|2004.1|2003.8|2002.6|147
1640706000000|2021-12-28 15:40:00|2003.5|2002.3|2004.3|2003.1|2004.3|2003.1|2002.8|2001.6|189
1640706300000|2021-12-28 15:45:00|2004|2002.8|2004.3|2003.1|2004.8|2003.6|2003.8|2002.6|160
1640706600000|2021-12-28 15:50:00|2004.5|2003.3|2004.3|2003.1|2004.8|2003.6|2003.8|2002.6|72
1640706900000|2021-12-28 15:55:00|2003.8|2002.6|2003.3|2002.1|2004.3|2003.1|2003.3|2002.1|70
1640707200000|2021-12-28 16:00:00|2003.8|2002.6|2004.3|2003.1|2004.3|2003.1|2003.3|2002.1|53
1640707500000|2021-12-28 16:05:00|2004|2002.8|2003.3|2002.1|2004.3|2003.1|2003.3|2002.1|119
1640707800000|2021-12-28 16:10:00|2003.8|2002.6|2003.8|2002.6|2004.3|2003.1|2003.3|2002.1|148
1640708100000|2021-12-28 16:15:00|2003.5|2002.3|2003.3|2002.1|2003.8|2002.6|2003.3|2002.1|52
1640708400000|2021-12-28 16:20:00|2003.8|2002.6|2003.3|2002.1|2004.3|2003.1|2003.3|2002.1|89
1640708700000|2021-12-28 16:25:00|2002.8|2001.6|2003.8|2002.6|2003.8|2002.6|2002.3|2001.1|134
1640709000000|2021-12-28 16:30:00|2003.3|2002.1|2003.8|2002.6|2004.3|2003.1|2003.3|2002.1|162
1640709300000|2021-12-28 16:35:00|2003.3|2002.1|2004.3|2003.1|2004.3|2003.1|2003.3|2002.1|53
1640709600000|2021-12-28 16:40:00|2003.8|2002.6|2003.8|2002.6|2004.3|2003.1|2003.3|2002.1|68
1640709900000|2021-12-28 16:45:00|2003.5|2002.3|2004.3|2003.1|2004.3|2003.1|2003.3|2002.1|35
1640710200000|2021-12-28 16:50:00|2004.8|2003.6|2005.3|2004.1|2005.3|2004.1|2004.8|2003.6|37
1640710500000|2021-12-28 16:55:00|2005.8|2004.6|2005.3|2004.1|2005.8|2004.6|2005.3|2004.1|38
1640710800000|2021-12-28 17:00:00|2005.5|2004.3|2005.8|2004.6|2005.8|2004.6|2005.3|2004.1|73
1640711100000|2021-12-28 17:05:00|2005.3|2004.1|2005.8|2004.6|2005.8|2004.6|2005.3|2004.1|65
1640711400000|2021-12-28 17:10:00|2005.5|2004.3|2005.3|2004.1|2005.8|2004.6|2005.3|2004.1|86
1640711700000|2021-12-28 17:15:00|2005|2003.8|2005.3|2004.1|2005.3|2004.1|2004.8|2003.6|49
1640712000000|2021-12-28 17:20:00|2005|2003.8|2005.8|2004.6|2005.8|2004.6|2004.8|2003.6|35
1640712300000|2021-12-28 17:25:00|2005.3|2004.1|2003.8|2002.6|2005.8|2004.6|2003.3|2002.1|114
1640712600000|2021-12-28 17:30:00|2003.3|2002.1|2000.8|1999.6|2003.8|2002.6|2000.5|1999.3|73
1640712900000|2021-12-28 17:35:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2000.8|1999.6|64
1640713200000|2021-12-28 17:40:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.3|2000.1|28
1640713500000|2021-12-28 17:45:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|86
1640713800000|2021-12-28 17:50:00|2001.5|2000.3|2002.3|2001.1|2002.3|2001.1|2001.3|2000.1|56
1640714100000|2021-12-28 17:55:00|2002.8|2001.6|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|37
1640714400000|2021-12-28 18:00:00|2001.8|2000.6|2002.3|2001.1|2002.8|2001.6|2001.8|2000.6|51
1640714700000|2021-12-28 18:05:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|84
1640715000000|2021-12-28 18:10:00|2001.5|2000.3|2001.8|2000.6|2001.8|2000.6|2001.3|2000.1|24
1640715300000|2021-12-28 18:15:00|2002|2000.8|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|12
1640715600000|2021-12-28 18:20:00|2002|2000.8|2001.3|2000.1|2002.3|2001.1|2001|1999.8|8
1640715900000|2021-12-28 18:25:00|2001.5|2000.3|2002.3|2001.1|2002.3|2001.1|2000.8|1999.6|23
1640716200000|2021-12-28 18:30:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|21
1640716500000|2021-12-28 18:35:00|2002.3|2001.1|2001.3|2000.1|2002.3|2001.1|2001.3|2000.1|32
1640716800000|2021-12-28 18:40:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|28
1640717100000|2021-12-28 18:45:00|||||||||4
1640717400000|2021-12-28 18:50:00|2002.3|2001.1|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|41
1640717700000|2021-12-28 18:55:00|2002.3|2001.1|2003.3|2002.1|2003.3|2002.1|2002.3|2001.1|15
1640718000000|2021-12-28 19:00:00|2002.8|2001.6|2001.3|2000.1|2002.8|2001.6|2001.3|2000.1|50
1640718300000|2021-12-28 19:05:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|21
1640718600000|2021-12-28 19:10:00|2000.8|1999.6|2000.8|1999.6|2001.3|2000.1|2000.8|1999.6|36
1640718900000|2021-12-28 19:15:00|2001|1999.8|2001.8|2000.6|2002.3|2001.1|2000.8|1999.6|25
1640719200000|2021-12-28 19:20:00|2002|2000.8|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|86
1640719500000|2021-12-28 19:25:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|17
1640719800000|2021-12-28 19:30:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|20
1640720100000|2021-12-28 19:35:00|2001.3|2000.1|2001.8|2000.6|2001.8|2000.6|2001.3|2000.1|4
1640720400000|2021-12-28 19:40:00|2002.3|2001.1|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|23
1640720700000|2021-12-28 19:45:00|2001.8|2000.6|2002.3|2001.1|2002.3|2001.1|2001.8|2000.6|3
1640721000000|2021-12-28 19:50:00|2001.8|2000.6|2002.8|2001.6|2002.8|2001.6|2001.8|2000.6|24
1640721300000|2021-12-28 19:55:00|2002.3|2001.1|2002.8|2001.6|2002.8|2001.6|2002.3|2001.1|33
1640721600000|2021-12-28 20:00:00|2002.5|2001.3|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|31
1640721900000|2021-12-28 20:05:00|2002.8|2001.6|2003.3|2002.1|2003.3|2002.1|2002.3|2001.1|69
1640722200000|2021-12-28 20:10:00|2003.8|2002.6|2004.8|2003.6|2004.8|2003.6|2003.5|2002.3|66
1640722500000|2021-12-28 20:15:00|2004.3|2003.1|2003.8|2002.6|2004.8|2003.6|2003.3|2002.1|51
1640722800000|2021-12-28 20:20:00|2004.2|2002.2|2004|2002|2004.5|2002.5|2003.8|2001.8|43
1640723100000|2021-12-28 20:25:00|2004.2|2002.2|2003.9|2001.9|2004.2|2002.2|2003.8|2001.8|44
1640723400000|2021-12-28 20:30:00|2004|2002|2004.1|2002.1|2004.8|2002.8|2003.1|2001.1|83
1640723700000|2021-12-28 20:35:00|2004.3|2002.3|2004.9|2002.9|2005.1|2003.1|2004.1|2002.1|50
1640724000000|2021-12-28 20:40:00|2005.1|2003.1|2005.8|2003.8|2006.2|2004.2|2004.7|2002.7|43
1640724300000|2021-12-28 20:45:00|2006|2004|2005|2003|2006.2|2004.2|2004.9|2002.9|58
1640724600000|2021-12-28 20:50:00|2004.9|2002.9|2002.6|2000.6|2004.9|2002.9|2002.5|2000.5|78
1640724900000|2021-12-28 20:55:00|2002.5|2000.5|2003.6|2001.6|2003.6|2001.6|2002.3|2000.3|0
1640725200000|2021-12-28 21:00:00|2003.4|2001.4|2004.3|2002.3|2004.3|2002.3|2003.3|2001.3|21
1640725500000|2021-12-28 21:05:00|2004.5|2002.5|2004.6|2002.6|2004.9|2002.9|2004.5|2002.5|0
1640725800000|2021-12-28 21:10:00|2004.4|2002.4|2004.3|2002.3|2004.5|2002.5|2004.2|2002.2|0
1640726100000|2021-12-28 21:15:00|2004.2|2002.2|2003.6|2001.6|2004.5|2002.5|2003.6|2001.6|0
1640726400000|2021-12-28 21:20:00|2003.8|2001.8|2003.7|2001.7|2003.8|2001.8|2003.6|2001.6|0
1640726700000|2021-12-28 21:25:00|2003.8|2001.8|2003.7|2001.7|2003.8|2001.8|2003.7|2001.7|0
1640727000000|2021-12-28 21:30:00|2003.8|2001.8|2003.7|2001.7|2003.8|2001.8|2003.7|2001.7|0
1640727600000|2021-12-28 21:40:00|2003.6|2001.6|2003.1|2001.1|2003.6|2001.6|2002.9|2000.9|0
1640727900000|2021-12-28 21:45:00|2002.9|2000.9|2003.5|2001.5|2003.7|2001.7|2002.9|2000.9|0
1640728200000|2021-12-28 21:50:00|2003.3|2001.3|2003|2001|2003.5|2001.5|2003|2001|0
1640728500000|2021-12-28 21:55:00|2002.9|2000.9|2003|2001|2003.2|2001.2|2002.9|2000.9|0
1640728800000|2021-12-28 22:00:00|2003.2|2001.2|2003.1|2001.1|2003.2|2001.2|2003.1|2001.1|0
1640729100000|2021-12-28 22:05:00|2003|2001|2003|2001|2003|2001|2003|2001|0
1640729400000|2021-12-28 22:10:00|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|0
1640729700000|2021-12-28 22:15:00|2003|2001|2002.8|2000.8|2003|2001|2002.7|2000.7|0
1640730000000|2021-12-28 22:20:00|2002.9|2000.9|2002.8|2000.8|2002.9|2000.9|2002.8|2000.8|0
1640730300000|2021-12-28 22:25:00|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|0
1640730600000|2021-12-28 22:30:00|2002.8|2000.8|2002.8|2000.8|2002.8|2000.8|2002.7|2000.7|0
1640730900000|2021-12-28 22:35:00|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|0
1640731800000|2021-12-28 22:50:00|2002.8|2000.8|2002.8|2000.8|2002.8|2000.8|2002.7|2000.7|0
1640732100000|2021-12-28 22:55:00|2002.7|2000.7|2002.9|2000.9|2002.9|2000.9|2002.7|2000.7|0
1640732400000|2021-12-28 23:00:00|2003.3|2001.3|2003.3|2001.3|2003.8|2001.8|2003.1|2001.1|0
1640732700000|2021-12-28 23:05:00|2003.4|2001.4|2003.1|2001.1|2004.2|2002.2|2003.1|2001.1|0
1640733000000|2021-12-28 23:10:00|2003.3|2001.3|2002.4|2000.4|2003.3|2001.3|2002.4|2000.4|0
1640733300000|2021-12-28 23:15:00|2002.5|2000.5|2003.3|2001.3|2003.8|2001.8|2002.5|2000.5|0
1640733600000|2021-12-28 23:20:00|2003.4|2001.4|2003.6|2001.6|2003.6|2001.6|2003|2001|0
1640733900000|2021-12-28 23:25:00|2003.5|2001.5|2003.3|2001.3|2003.6|2001.6|2003.3|2001.3|0
1640734200000|2021-12-28 23:30:00|2003.4|2001.4|2005.1|2003.1|2005.2|2003.2|2003.3|2001.3|0
1640734500000|2021-12-28 23:35:00|2004.8|2002.8|2005.7|2003.7|2006.2|2004.2|2004.8|2002.8|0
1640734800000|2021-12-28 23:40:00|2005.9|2003.9|2002.9|2000.9|2006.3|2004.3|2002.8|2000.8|0
1640735100000|2021-12-28 23:45:00|2003.1|2001.1|2006|2004.8|2006.3|2005.1|2001.5|2000.3|652
1640735400000|2021-12-28 23:50:00|2005.8|2004.6|2004.8|2003.6|2005.8|2004.6|2004.3|2003.1|216
1640735700000|2021-12-28 23:55:00|2004.3|2003.1|2002.3|2001.1|2004.3|2003.1|2002.3|2001.1|370
1640736000000|2021-12-29 00:00:00|2002.1|2001.3|2005.3|2004.5|2007.1|2006.3|2001.1|2000.3|1753
1640736300000|2021-12-29 00:05:00|2005.6|2004.8|2008.1|2007.3|2009.1|2008.3|2005.6|2004.8|1556
1640736600000|2021-12-29 00:10:00|2008.6|2007.8|2008.1|2007.3|2010.1|2009.3|2007.1|2006.3|1042
1640736900000|2021-12-29 00:15:00|2007.6|2006.8|2006.3|2005.5|2007.8|2007|2004.6|2003.8|617
1640737200000|2021-12-29 00:20:00|2006.6|2005.8|2004.6|2003.8|2007.3|2006.5|2004.1|2003.3|411
1640737500000|2021-12-29 00:25:00|2004.1|2003.3|2005.6|2004.8|2006.1|2005.3|2003.1|2002.3|420
1640737800000|2021-12-29 00:30:00|2005.1|2004.3|2003.6|2002.8|2005.6|2004.8|2003.1|2002.3|306
1640738100000|2021-12-29 00:35:00|2003.8|2003|2002.6|2001.8|2004.1|2003.3|2002.6|2001.8|389
1640738400000|2021-12-29 00:40:00|2003.1|2002.3|2002.6|2001.8|2003.6|2002.8|2002.6|2001.8|181
1640738700000|2021-12-29 00:45:00|2002.1|2001.3|2002.6|2001.8|2003.6|2002.8|2002.1|2001.3|376
1640739000000|2021-12-29 00:50:00|2002.1|2001.3|2001.6|2000.8|2002.3|2001.5|2001.6|2000.8|252
1640739300000|2021-12-29 00:55:00|2002.1|2001.3|2002.6|2001.8|2003.1|2002.3|2001.6|2000.8|201
1640739600000|2021-12-29 01:00:00|2002.8|2002|2002.6|2001.8|2003.6|2002.8|2002.6|2001.8|139
1640739900000|2021-12-29 01:05:00|2002.8|2002|2002.6|2001.8|2003.6|2002.8|2002.6|2001.8|237
1640740200000|2021-12-29 01:10:00|2003.1|2002.3|2001.6|2000.8|2003.6|2002.8|2001.6|2000.8|217
1640740500000|2021-12-29 01:15:00|2002.1|2001.3|1998.6|1997.8|2002.6|2001.8|1997.6|1996.8|1161
1640740800000|2021-12-29 01:20:00|1998.8|1998|2001.1|2000.3|2001.6|2000.8|1998.6|1997.8|469
1640741100000|2021-12-29 01:25:00|2001.6|2000.8|2000.6|1999.8|2002.1|2001.3|2000.1|1999.3|293
1640741400000|2021-12-29 01:30:00|2000.3|1999.5|1996.1|1995.3|2001.1|2000.3|1995.6|1994.8|1108
1640741700000|2021-12-29 01:35:00|1996.6|1995.8|1996.6|1995.8|1998.6|1997.8|1996.1|1995.3|726
1640742000000|2021-12-29 01:40:00|1996.1|1995.3|1996.6|1995.8|1997.1|1996.3|1995.1|1994.3|356
1640742300000|2021-12-29 01:45:00|1996.8|1996|1996.6|1995.8|1997.1|1996.3|1995.6|1994.8|373
1640742600000|2021-12-29 01:50:00|1996.8|1996|1996.6|1995.8|1997.6|1996.8|1996.1|1995.3|258
1640742900000|2021-12-29 01:55:00|1997.1|1996.3|1994.6|1993.8|1997.1|1996.3|1994.6|1993.8|232
1640743200000|2021-12-29 02:00:00|1994.8|1994|1992.1|1991.3|1994.8|1994|1992.1|1991.3|532
1640743500000|2021-12-29 02:05:00|1991.6|1990.8|1993.1|1992.3|1993.6|1992.8|1991.6|1990.8|372
1640743800000|2021-12-29 02:10:00|1993.3|1992.5|1993.6|1992.8|1994.1|1993.3|1992.6|1991.8|273
1640744100000|2021-12-29 02:15:00|1993.1|1992.3|1994.1|1993.3|1995.1|1994.3|1993.1|1992.3|278
1640744400000|2021-12-29 02:20:00|1994.6|1993.8|1994.6|1993.8|1995.1|1994.3|1994.1|1993.3|218
1640744700000|2021-12-29 02:25:00|1994.3|1993.5|1994.1|1993.3|1994.6|1993.8|1993.1|1992.3|324
1640745000000|2021-12-29 02:30:00|1993.6|1992.8|1993.1|1992.3|1993.6|1992.8|1992.1|1991.3|315
1640745300000|2021-12-29 02:35:00|1993.6|1992.8|1993.1|1992.3|1993.6|1992.8|1993.1|1992.3|86
1640745600000|2021-12-29 02:40:00|1992.6|1991.8|1993.6|1992.8|1993.6|1992.8|1992.6|1991.8|61
1640745900000|2021-12-29 02:45:00|1993.1|1992.3|1992.6|1991.8|1993.3|1992.5|1992.1|1991.3|70
1640746200000|2021-12-29 02:50:00|1992.1|1991.3|1993.6|1992.8|1993.6|1992.8|1992.1|1991.3|104
1640746500000|2021-12-29 02:55:00|1993.3|1992.5|1994.1|1993.3|1994.1|1993.3|1993.1|1992.3|131
1640746800000|2021-12-29 03:00:00|1994.6|1993.8|1993.6|1992.8|1994.6|1993.8|1993.6|1992.8|76
1640747100000|2021-12-29 03:05:00|1993.1|1992.3|1994.1|1993.3|1994.1|1993.3|1993.1|1992.3|71
1640747400000|2021-12-29 03:10:00|1994.6|1993.8|1994.1|1993.3|1994.8|1994|1994.1|1993.3|66
1640747700000|2021-12-29 03:15:00|1993.6|1992.8|1994.6|1993.8|1994.6|1993.8|1993.6|1992.8|50
1640748000000|2021-12-29 03:20:00|1994.3|1993.5|1994.1|1993.3|1994.6|1993.8|1994.1|1993.3|20
1640748300000|2021-12-29 03:25:00|1993.6|1992.8|1993.6|1992.8|1993.6|1992.8|1992.6|1991.8|232
1640748600000|2021-12-29 03:30:00|1994.1|1993.3|1994.6|1993.8|1995.6|1994.8|1994.1|1993.3|581
1640748900000|2021-12-29 03:35:00|1995.1|1994.3|1995.3|1994.5|1995.6|1994.8|1994.6|1993.8|215
1640749200000|2021-12-29 03:40:00|1995.1|1994.3|1996.1|1995.3|1996.6|1995.8|1995.1|1994.3|204
1640749500000|2021-12-29 03:45:00|1995.8|1995|1996.3|1995.5|1996.6|1995.8|1995.6|1994.8|256
1640749800000|2021-12-29 03:50:00|1996.1|1995.3|1996.6|1995.8|1997.6|1996.8|1996.1|1995.3|169
1640750100000|2021-12-29 03:55:00|1996.3|1995.5|1996.6|1995.8|1996.6|1995.8|1996.1|1995.3|144
1640750400000|2021-12-29 04:00:00|1996.1|1995.3|1995.6|1994.8|1996.6|1995.8|1995.1|1994.3|227
1640750700000|2021-12-29 04:05:00|1995.3|1994.5|1996.1|1995.3|1996.6|1995.8|1995.1|1994.3|273
1640751000000|2021-12-29 04:10:00|1996.6|1995.8|1995.6|1994.8|1996.6|1995.8|1995.6|1994.8|208
1640751300000|2021-12-29 04:15:00|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1995.6|1994.8|95
1640751600000|2021-12-29 04:20:00|1996.6|1995.8|1996.6|1995.8|1997.1|1996.3|1996.1|1995.3|239
1640751900000|2021-12-29 04:25:00|1996.1|1995.3|1996.1|1995.3|1996.6|1995.8|1996.1|1995.3|110
1640752200000|2021-12-29 04:30:00|1996.3|1995.5|1995.6|1994.8|1996.3|1995.5|1995.1|1994.3|227
1640752500000|2021-12-29 04:35:00|1995.3|1994.5|1995.1|1994.3|1995.3|1994.5|1994.6|1993.8|329
1640752800000|2021-12-29 04:40:00|1994.8|1994|1994.6|1993.8|1995.1|1994.3|1994.6|1993.8|122
1640753100000|2021-12-29 04:45:00|1994.8|1994|1994.6|1993.8|1995.1|1994.3|1994.1|1993.3|142
1640753400000|2021-12-29 04:50:00|1994.8|1994|1995.6|1994.8|1995.6|1994.8|1994.6|1993.8|121
1640753700000|2021-12-29 04:55:00|1995.1|1994.3|1995.1|1994.3|1995.6|1994.8|1995.1|1994.3|153
1640754000000|2021-12-29 05:00:00|1994.6|1993.8|1994.6|1993.8|1995.1|1994.3|1994.1|1993.3|200
1640754300000|2021-12-29 05:05:00|1995.1|1994.3|1995.1|1994.3|1995.6|1994.8|1995.1|1994.3|127
1640754600000|2021-12-29 05:10:00|1995.6|1994.8|1995.1|1994.3|1995.6|1994.8|1995.1|1994.3|153
1640754900000|2021-12-29 05:15:00|1995.6|1994.8|1995.1|1994.3|1995.6|1994.8|1995.1|1994.3|138
1640755200000|2021-12-29 05:20:00|1994.6|1993.8|1994.1|1993.3|1994.8|1994|1994.1|1993.3|206
1640755500000|2021-12-29 05:25:00|1994.6|1993.8|1993.1|1992.3|1994.6|1993.8|1992.6|1991.8|367
1640755800000|2021-12-29 05:30:00|1993.6|1992.8|1995.6|1994.8|1996.1|1995.3|1993.1|1992.3|634
1640756100000|2021-12-29 05:35:00|1995.8|1995|1997.1|1996.3|1997.6|1996.8|1995.6|1994.8|732
1640756400000|2021-12-29 05:40:00|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|1995.6|1994.8|497
1640756700000|2021-12-29 05:45:00|1996.8|1996|1997.6|1996.8|1997.6|1996.8|1996.1|1995.3|625
1640757000000|2021-12-29 05:50:00|1997.1|1996.3|1997.1|1996.3|1997.1|1996.3|1995.6|1994.8|1047
1640757300000|2021-12-29 05:55:00|1996.6|1995.8|1998.6|1997.8|1998.6|1997.8|1996.1|1995.3|3796
1640757600000|2021-12-29 06:00:00|1999.1|1998.3|1997.1|1996.3|2000.1|1999.3|1996.6|1995.8|3850
1640757900000|2021-12-29 06:05:00|1996.6|1995.8|1995.6|1993.6|1996.6|1995.8|1994.1|1993.3|1077
1640758200000|2021-12-29 06:10:00|1995.8|1993.8|1994.5|1992.5|1996.2|1994.2|1994.3|1992.3|3
1640758500000|2021-12-29 06:15:00|1994.7|1992.7|1995.4|1993.4|1995.4|1993.4|1994.5|1992.5|459
1640758800000|2021-12-29 06:20:00|1995.6|1993.6|1996.5|1994.5|1996.6|1994.6|1995.1|1993.1|0
1640759100000|2021-12-29 06:25:00|1996.3|1994.3|1996.8|1994.8|1996.9|1994.9|1996.2|1994.2|0
1640759400000|2021-12-29 06:30:00|1996.9|1994.9|1995.9|1993.9|1997|1995|1995.8|1993.8|0
1640759700000|2021-12-29 06:35:00|1996.1|1994.1|1996.1|1994.1|1996.4|1994.4|1995.8|1993.8|0
1640760000000|2021-12-29 06:40:00|1996.2|1994.2|1996.2|1994.2|1996.4|1994.4|1996.1|1994.1|0
1640760300000|2021-12-29 06:45:00|1996.4|1994.4|1996.2|1994.2|1996.5|1994.5|1996.1|1994.1|0
1640760600000|2021-12-29 06:50:00|1996.4|1994.4|1995.9|1993.9|1996.4|1994.4|1995.8|1993.8|0
1640760900000|2021-12-29 06:55:00|1996.1|1994.1|1996.5|1994.5|1996.7|1994.7|1996.1|1994.1|0
1640761200000|2021-12-29 07:00:00|1996.4|1994.4|1997.3|1995.3|1997.3|1995.3|1996|1994|0
1640761500000|2021-12-29 07:05:00|1997.6|1995.6|1997.2|1995.2|1997.6|1995.6|1997|1995|0
1640761800000|2021-12-29 07:10:00|1997.3|1995.3|1997.2|1995.2|1997.5|1995.5|1996.8|1994.8|0
1640762100000|2021-12-29 07:15:00|1997.4|1995.4|1997.5|1995.5|1997.7|1995.7|1997.1|1995.1|0
1640762400000|2021-12-29 07:20:00|1997.4|1995.4|1996.9|1994.9|1998.3|1996.3|1996.9|1994.9|0
1640762700000|2021-12-29 07:25:00|1997|1995|1996.5|1994.5|1997.3|1995.3|1996.2|1994.2|0
1640763000000|2021-12-29 07:30:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.5|1995.3|216
1640763300000|2021-12-29 07:35:00|1997|1995.8|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|73
1640763600000|2021-12-29 07:40:00|1997|1995.8|1997.8|1996.6|1997.8|1996.6|1996.8|1995.6|105
1640763900000|2021-12-29 07:45:00|1998.3|1997.1|1999.3|1998.1|1999.5|1998.3|1998.3|1997.1|247
1640764200000|2021-12-29 07:50:00|1998.8|1997.6|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|41
1640764500000|2021-12-29 07:55:00|1999.3|1998.1|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|53
1640764800000|2021-12-29 08:00:00|1999.8|1998.6|1998.3|1997.1|1999.8|1998.6|1997.8|1996.6|75
1640765100000|2021-12-29 08:05:00|1998|1996.8|1999.3|1998.1|1999.8|1998.6|1998|1996.8|83
1640765400000|2021-12-29 08:10:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998|1996.8|49
1640765700000|2021-12-29 08:15:00|1999|1997.8|1998.8|1997.6|1999.8|1998.6|1998.8|1997.6|147
1640766000000|2021-12-29 08:20:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.3|1997.1|32
1640766300000|2021-12-29 08:25:00|1998.5|1997.3|1998.3|1997.1|1999.3|1998.1|1998.3|1997.1|73
1640766600000|2021-12-29 08:30:00|1997.8|1996.6|1998.8|1997.6|1999.3|1998.1|1997.8|1996.6|50
1640766900000|2021-12-29 08:35:00|1999|1997.8|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|20
1640767200000|2021-12-29 08:40:00|1999.8|1998.6|1999.8|1998.6|2000|1998.8|1999.8|1998.6|16
1640767500000|2021-12-29 08:45:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|27
1640767800000|2021-12-29 08:50:00|2000|1998.8|1999|1997.8|2000|1998.8|1998.8|1997.6|80
1640768100000|2021-12-29 08:55:00|1998.8|1997.6|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|82
1640768400000|2021-12-29 09:00:00|1999|1997.8|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|55
1640768700000|2021-12-29 09:05:00|1999|1997.8|1998.3|1997.1|1999.3|1998.1|1997.8|1996.6|81
1640769000000|2021-12-29 09:10:00|1998|1996.8|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|43
1640769300000|2021-12-29 09:15:00|1997.8|1996.6|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|10
1640769600000|2021-12-29 09:20:00|1998|1996.8|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|32
1640769900000|2021-12-29 09:25:00|1998.8|1997.6|1998.8|1997.6|1999|1997.8|1998.3|1997.1|37
1640770200000|2021-12-29 09:30:00|1998.3|1997.1|1997.8|1996.6|1998.3|1997.1|1997.8|1996.6|70
1640770500000|2021-12-29 09:35:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|29
1640770800000|2021-12-29 09:40:00|1998.8|1997.6|1998.3|1997.1|1998.8|1997.6|1998.3|1997.1|48
1640771100000|2021-12-29 09:45:00|1998|1996.8|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|28
1640771400000|2021-12-29 09:50:00|1998.8|1997.6|1998.3|1997.1|1998.8|1997.6|1997.8|1996.6|60
1640771700000|2021-12-29 09:55:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.3|1997.1|26
1640772000000|2021-12-29 10:00:00|1998.3|1997.1|1998.3|1997.1|1998.8|1997.6|1998.3|1997.1|23
1640772300000|2021-12-29 10:05:00|1998.8|1997.6|1997.8|1996.6|1998.8|1997.6|1997.8|1996.6|16
1640772600000|2021-12-29 10:10:00|1997.3|1996.1|1997.8|1996.6|1997.8|1996.6|1997.3|1996.1|31
1640772900000|2021-12-29 10:15:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|36
1640773200000|2021-12-29 10:20:00|1997.3|1996.1|1997.3|1996.1|1997.8|1996.6|1996.8|1995.6|33
1640773500000|2021-12-29 10:25:00|1997.5|1996.3|1997.8|1996.6|1998.3|1997.1|1997.5|1996.3|30
1640773800000|2021-12-29 10:30:00|1997.5|1996.3|1997.8|1996.6|1997.8|1996.6|1997.3|1996.1|9
1640774100000|2021-12-29 10:35:00|1997.3|1996.1|1997.8|1996.6|1997.8|1996.6|1997.3|1996.1|34
1640774400000|2021-12-29 10:40:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|48
1640774700000|2021-12-29 10:45:00|1998.8|1997.6|1997.8|1996.6|1998.8|1997.6|1997.8|1996.6|22
1640775000000|2021-12-29 10:50:00|1998|1996.8|1997.3|1996.1|1998.3|1997.1|1997.3|1996.1|27
1640775300000|2021-12-29 10:55:00|1997.5|1996.3|1997.3|1996.1|1997.8|1996.6|1997.3|1996.1|19
1640775600000|2021-12-29 11:00:00|1996.8|1995.6|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|62
1640775900000|2021-12-29 11:05:00|1996.8|1995.6|1996.3|1995.1|1997.3|1996.1|1996.3|1995.1|38
1640776200000|2021-12-29 11:10:00|1996.8|1995.6|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|16
1640776500000|2021-12-29 11:15:00|1996.5|1995.3|1996.3|1995.1|1996.8|1995.6|1996.3|1995.1|34
1640776800000|2021-12-29 11:20:00|1996.5|1995.3|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|25
1640777100000|2021-12-29 11:25:00|1996.5|1995.3|1996.3|1995.1|1996.8|1995.6|1995.8|1994.6|23
1640777400000|2021-12-29 11:30:00|1995.8|1994.6|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|9
1640777700000|2021-12-29 11:35:00|1996|1994.8|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|34
1640778000000|2021-12-29 11:40:00|1996.8|1995.6|1996.3|1995.1|1996.8|1995.6|1996.3|1995.1|15
1640778300000|2021-12-29 11:45:00|1996|1994.8|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|11
1640778600000|2021-12-29 11:50:00|1996|1994.8|1995.8|1994.6|1996.3|1995.1|1995.8|1994.6|32
1640778900000|2021-12-29 11:55:00|1995.5|1994.3|1996.3|1995.1|1996.3|1995.1|1995.3|1994.1|66
1640779200000|2021-12-29 12:00:00|1996|1994.8|1995.8|1994.6|1996|1994.8|1995.3|1994.1|26
1640779500000|2021-12-29 12:05:00|1995.3|1994.1|1995.3|1994.1|1995.3|1994.1|1995.3|1994.1|44
1640779800000|2021-12-29 12:10:00|1994.8|1993.6|1995.8|1994.6|1995.8|1994.6|1994.8|1993.6|89
1640780100000|2021-12-29 12:15:00|1996.3|1995.1|1995.3|1994.1|1996.3|1995.1|1995.3|1994.1|112
1640780400000|2021-12-29 12:20:00|1995.5|1994.3|1995.3|1994.1|1995.8|1994.6|1994.8|1993.6|37
1640780700000|2021-12-29 12:25:00|1995.8|1994.6|1995.8|1994.6|1995.8|1994.6|1995.3|1994.1|66
1640781000000|2021-12-29 12:30:00|1995.3|1994.1|1994.8|1993.6|1995.8|1994.6|1994.8|1993.6|65
1640781300000|2021-12-29 12:35:00|1995.3|1994.1|1994.8|1993.6|1995.3|1994.1|1994.8|1993.6|41
1640781600000|2021-12-29 12:40:00|1995.3|1994.1|1995.3|1994.1|1995.3|1994.1|1994.8|1993.6|33
1640781900000|2021-12-29 12:45:00|1994.8|1993.6|1994.8|1993.6|1995|1993.8|1994.8|1993.6|21
1640782200000|2021-12-29 12:50:00|1995.3|1994.1|1995.3|1994.1|1995.8|1994.6|1995.3|1994.1|125
1640782500000|2021-12-29 12:55:00|1994.8|1993.6|1993.8|1992.6|1995|1993.8|1993.8|1992.6|60
1640782800000|2021-12-29 13:00:00|1994.3|1993.1|1994.3|1993.1|1994.5|1993.3|1993.8|1992.6|69
1640783100000|2021-12-29 13:05:00|1994.8|1993.6|1994.3|1993.1|1994.8|1993.6|1994.3|1993.1|19
1640783400000|2021-12-29 13:10:00|1994.5|1993.3|1994.3|1993.1|1994.8|1993.6|1994.3|1993.1|21
1640783700000|2021-12-29 13:15:00|1994.8|1993.6|1994.8|1993.6|1995.3|1994.1|1994.8|1993.6|86
1640784000000|2021-12-29 13:20:00|1994.3|1993.1|1994.3|1993.1|1994.8|1993.6|1994.3|1993.1|49
1640784300000|2021-12-29 13:25:00|1994.8|1993.6|1994.3|1993.1|1994.8|1993.6|1994.3|1993.1|48
1640784600000|2021-12-29 13:30:00|1994.5|1993.3|1993.3|1992.1|1994.8|1993.6|1993.3|1992.1|109
1640784900000|2021-12-29 13:35:00|1992.8|1991.6|1991.8|1990.6|1992.8|1991.6|1991.3|1990.1|89
1640785200000|2021-12-29 13:40:00|1992.3|1991.1|1991.8|1990.6|1992.3|1991.1|1991.5|1990.3|73
1640785500000|2021-12-29 13:45:00|1991.5|1990.3|1992.3|1991.1|1992.3|1991.1|1991.3|1990.1|59
1640785800000|2021-12-29 13:50:00|1992.8|1991.6|1992.8|1991.6|1993.3|1992.1|1992.3|1991.1|34
1640786100000|2021-12-29 13:55:00|1993.3|1992.1|1993.3|1992.1|1993.5|1992.3|1992.8|1991.6|44
1640786400000|2021-12-29 14:00:00|1993.5|1992.3|1994.3|1993.1|1994.3|1993.1|1993.5|1992.3|69
1640786700000|2021-12-29 14:05:00|1993.8|1992.6|1994.3|1993.1|1994.3|1993.1|1993.5|1992.3|20
1640787000000|2021-12-29 14:10:00|1993.8|1992.6|1993.8|1992.6|1994.3|1993.1|1993.3|1992.1|32
1640787300000|2021-12-29 14:15:00|1994.3|1993.1|1994.3|1993.1|1994.3|1993.1|1993.8|1992.6|48
1640787600000|2021-12-29 14:20:00|1993.8|1992.6|1993.8|1992.6|1994.3|1993.1|1993.8|1992.6|68
1640787900000|2021-12-29 14:25:00|1993.3|1992.1|1993.8|1992.6|1994.3|1993.1|1993.3|1992.1|92
1640788200000|2021-12-29 14:30:00|1993.3|1992.1|1994.3|1993.1|1994.3|1993.1|1992.8|1991.6|114
1640788500000|2021-12-29 14:35:00|1994|1992.8|1994.3|1993.1|1994.3|1993.1|1993.3|1992.1|105
1640788800000|2021-12-29 14:40:00|1994.8|1993.6|1993.3|1992.1|1995.3|1994.1|1993.3|1992.1|195
1640789100000|2021-12-29 14:45:00|1993.8|1992.6|1992.8|1991.6|1993.8|1992.6|1991.3|1990.1|229
1640789400000|2021-12-29 14:50:00|1992.3|1991.1|1993.8|1992.6|1994.3|1993.1|1992.3|1991.1|94
1640789700000|2021-12-29 14:55:00|1993.3|1992.1|1992.3|1991.1|1994.3|1993.1|1991.8|1990.6|163
1640790000000|2021-12-29 15:00:00|1992.8|1991.6|1992.3|1991.1|1993.3|1992.1|1991.8|1990.6|234
1640790300000|2021-12-29 15:05:00|1992.8|1991.6|1992.5|1991.3|1993.3|1992.1|1991.8|1990.6|131
1640790600000|2021-12-29 15:10:00|1992.8|1991.6|1989.8|1988.6|1992.8|1991.6|1988.8|1987.6|217
1640790900000|2021-12-29 15:15:00|1990.3|1989.1|1990.8|1989.6|1991.5|1990.3|1988|1986.8|212
1640791200000|2021-12-29 15:20:00|1991|1989.8|1992.3|1991.1|1992.8|1991.6|1990.8|1989.6|84
1640791500000|2021-12-29 15:25:00|1991.8|1990.6|1991.8|1990.6|1992.3|1991.1|1991.3|1990.1|155
1640791800000|2021-12-29 15:30:00|1991.5|1990.3|1993.5|1992.3|1993.8|1992.6|1990.8|1989.6|95
1640792100000|2021-12-29 15:35:00|1993.3|1992.1|1993.3|1992.1|1993.8|1992.6|1992.8|1991.6|97
1640792400000|2021-12-29 15:40:00|1992.8|1991.6|1994.8|1993.6|1995.3|1994.1|1992.8|1991.6|108
1640792700000|2021-12-29 15:45:00|1994.5|1993.3|1995.3|1994.1|1996.3|1995.1|1994.3|1993.1|254
1640793000000|2021-12-29 15:50:00|1995|1993.8|1995.8|1994.6|1996.3|1995.1|1994.8|1993.6|79
1640793300000|2021-12-29 15:55:00|1996.3|1995.1|1996.3|1995.1|1996.3|1995.1|1995.3|1994.1|53
1640793600000|2021-12-29 16:00:00|1996|1994.8|1996.8|1995.6|1997.3|1996.1|1995.8|1994.6|63
1640793900000|2021-12-29 16:05:00|1996.3|1995.1|1996.3|1995.1|1996.8|1995.6|1995.8|1994.6|85
1640794200000|2021-12-29 16:10:00|1995.8|1994.6|1995.3|1994.1|1995.8|1994.6|1995.3|1994.1|94
1640794500000|2021-12-29 16:15:00|1995.8|1994.6|1996.8|1995.6|1996.8|1995.6|1995.3|1994.1|125
1640794800000|2021-12-29 16:20:00|1997.3|1996.1|1996.3|1995.1|1997.3|1996.1|1996.3|1995.1|119
1640795100000|2021-12-29 16:25:00|1996|1994.8|1993.8|1992.6|1996.3|1995.1|1993.8|1992.6|99
1640795400000|2021-12-29 16:30:00|1994|1992.8|1995.3|1994.1|1995.8|1994.6|1993.8|1992.6|161
1640795700000|2021-12-29 16:35:00|1995.5|1994.3|1994.8|1993.6|1995.5|1994.3|1994.8|1993.6|173
1640796000000|2021-12-29 16:40:00|1995|1993.8|1994.8|1993.6|1995.3|1994.1|1994.5|1993.3|21
1640796300000|2021-12-29 16:45:00|1994.3|1993.1|1995.3|1994.1|1995.3|1994.1|1994.3|1993.1|8
1640796600000|2021-12-29 16:50:00|1995.8|1994.6|1994.8|1993.6|1995.8|1994.6|1994.8|1993.6|22
1640796900000|2021-12-29 16:55:00|1995|1993.8|1995.3|1994.1|1995.8|1994.6|1994.8|1993.6|18
1640797200000|2021-12-29 17:00:00|1995|1993.8|1994.8|1993.6|1995.3|1994.1|1994.3|1993.1|16
1640797500000|2021-12-29 17:05:00|1995|1993.8|1993.8|1992.6|1995|1993.8|1993.8|1992.6|11
1640797800000|2021-12-29 17:10:00|1994|1992.8|1993.5|1992.3|1994.3|1993.1|1993.3|1992.1|61
1640798100000|2021-12-29 17:15:00|1993.8|1992.6|1993.3|1992.1|1993.8|1992.6|1993.3|1992.1|56
1640798400000|2021-12-29 17:20:00|1993.8|1992.6|1993.3|1992.1|1993.8|1992.6|1993.3|1992.1|10
1640798700000|2021-12-29 17:25:00|1993|1991.8|1993.3|1992.1|1993.3|1992.1|1992.8|1991.6|30
1640799000000|2021-12-29 17:30:00|1993|1991.8|1993.3|1992.1|1993.3|1992.1|1992.8|1991.6|26
1640799300000|2021-12-29 17:35:00|1993.8|1992.6|1994.3|1993.1|1994.3|1993.1|1993.3|1992.1|39
1640799900000|2021-12-29 17:45:00|||||||||13
1640800200000|2021-12-29 17:50:00|1994.8|1993.6|1994.8|1993.6|1994.8|1993.6|1994.5|1993.3|3
1640800500000|2021-12-29 17:55:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1994.8|1993.6|15
1640800800000|2021-12-29 18:00:00|1995.8|1994.6|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|23
1640801100000|2021-12-29 18:05:00|1995.8|1994.6|1995.8|1994.6|1996.3|1995.1|1995.8|1994.6|25
1640801400000|2021-12-29 18:10:00|1995.5|1994.3|1996|1994.8|1996.3|1995.1|1995.3|1994.1|30
1640801700000|2021-12-29 18:15:00|1995.8|1994.6|1995.8|1994.6|1996|1994.8|1995.5|1994.3|0
1640802000000|2021-12-29 18:20:00|1995.5|1994.3|1995.3|1994.1|1995.8|1994.6|1995.3|1994.1|24
1640802300000|2021-12-29 18:25:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1995|1993.8|0
1640802600000|2021-12-29 18:30:00|1995.8|1994.6|1995.8|1994.6|1995.8|1994.6|1995.3|1994.1|16
1640802900000|2021-12-29 18:35:00|1995.3|1994.1|1994.8|1993.6|1995.3|1994.1|1994.8|1993.6|5
1640803200000|2021-12-29 18:40:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1994.8|1993.6|8
1640803500000|2021-12-29 18:45:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1995|1993.8|17
1640803800000|2021-12-29 18:50:00|1995|1993.8|1995.8|1994.6|1995.8|1994.6|1994.8|1993.6|12
1640804100000|2021-12-29 18:55:00|1995.3|1994.1|1995.8|1994.6|1996.3|1995.1|1995.3|1994.1|36
1640804400000|2021-12-29 19:00:00|1996|1994.8|1995.8|1994.6|1996.3|1995.1|1995.8|1994.6|5
1640804700000|2021-12-29 19:05:00|1996.3|1995.1|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|8
1640805000000|2021-12-29 19:10:00|1996.8|1995.6|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|33
1640805300000|2021-12-29 19:15:00|1996.8|1995.6|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|46
1640805600000|2021-12-29 19:20:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|13
1640805900000|2021-12-29 19:25:00|1997.3|1996.1|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|15
1640806200000|2021-12-29 19:30:00|1997|1995.8|1997.3|1996.1|1997.8|1996.6|1997|1995.8|13
1640806500000|2021-12-29 19:35:00|1997.5|1996.3|1997.8|1996.6|1998.3|1997.1|1997.5|1996.3|12
1640806800000|2021-12-29 19:40:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|35
1640807100000|2021-12-29 19:45:00|1997|1995.8|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|2
1640807400000|2021-12-29 19:50:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|28
1640807700000|2021-12-29 19:55:00|1997|1995.8|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|17
1640808000000|2021-12-29 20:00:00|1996.3|1995.1|1996.3|1995.1|1996.8|1995.6|1996.3|1995.1|62
1640808300000|2021-12-29 20:05:00|1996.8|1995.6|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|63
1640808600000|2021-12-29 20:10:00|1996.3|1995.1|1996.3|1995.1|1996.8|1995.6|1996.3|1995.1|21
1640808900000|2021-12-29 20:15:00|1996.8|1995.6|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|32
1640809200000|2021-12-29 20:20:00|1996.9|1994.9|1996.5|1994.5|1996.9|1994.9|1996.2|1994.2|33
1640809500000|2021-12-29 20:25:00|1996.2|1994.2|1996.9|1994.9|1996.9|1994.9|1996.2|1994.2|15
1640809800000|2021-12-29 20:30:00|1996.6|1994.6|1997.6|1995.6|1998|1996|1996.6|1994.6|29
1640810100000|2021-12-29 20:35:00|1997.7|1995.7|1997.3|1995.3|1998|1996|1997.1|1995.1|14
1640810400000|2021-12-29 20:40:00|1997.4|1995.4|1997.3|1995.3|1998.2|1996.2|1996.9|1994.9|84
1640810700000|2021-12-29 20:45:00|1997.6|1995.6|1997.8|1995.8|1998.2|1996.2|1997.6|1995.6|21
1640811000000|2021-12-29 20:50:00|1997.7|1995.7|1997.5|1995.5|1998.5|1996.5|1997|1995|65
1640811300000|2021-12-29 20:55:00|1997.2|1995.2|1995|1993|1997.5|1995.5|1994.4|1992.4|0
1640811600000|2021-12-29 21:00:00|1994.8|1992.8|1996.7|1994.7|1996.8|1994.8|1994.1|1992.1|15
1640811900000|2021-12-29 21:05:00|1996.4|1994.4|1996.8|1994.8|1996.9|1994.9|1996.3|1994.3|0
1640812200000|2021-12-29 21:10:00|1996.6|1994.6|1995.6|1993.6|1996.6|1994.6|1995.6|1993.6|0
1640812500000|2021-12-29 21:15:00|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|0
1640813100000|2021-12-29 21:25:00|1996|1994|1995.8|1993.8|1996|1994|1995.8|1993.8|0
1640813400000|2021-12-29 21:30:00|1995.9|1993.9|1995.9|1993.9|1996|1994|1995.9|1993.9|0
1640813700000|2021-12-29 21:35:00|1996.1|1994.1|1995.9|1993.9|1996.1|1994.1|1995.9|1993.9|0
1640814000000|2021-12-29 21:40:00|1996.1|1994.1|1996.2|1994.2|1996.4|1994.4|1996.1|1994.1|0
1640814300000|2021-12-29 21:45:00|1996.1|1994.1|1995.9|1993.9|1996.1|1994.1|1995.8|1993.8|0
1640814600000|2021-12-29 21:50:00|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|0
1640814900000|2021-12-29 21:55:00|1995.9|1993.9|1994.9|1992.9|1995.9|1993.9|1994.8|1992.8|0
1640815200000|2021-12-29 22:00:00|1995|1993|1995.1|1993.1|1995.1|1993.1|1995|1993|0
1640815500000|2021-12-29 22:05:00|1995|1993|1995.1|1993.1|1995.1|1993.1|1995|1993|0
1640816400000|2021-12-29 22:20:00|1995.2|1993.2|1995.2|1993.2|1995.2|1993.2|1995.2|1993.2|0
1640817300000|2021-12-29 22:35:00|1995.1|1993.1|1995.1|1993.1|1995.2|1993.2|1995.1|1993.1|0
1640817900000|2021-12-29 22:45:00|1995|1993|1995|1993|1995.1|1993.1|1995|1993|0
1640818200000|2021-12-29 22:50:00|1995.1|1993.1|1995|1993|1995.1|1993.1|1995|1993|0
1640818500000|2021-12-29 22:55:00|1995.1|1993.1|1995|1993|1995.1|1993.1|1995|1993|0
1640818800000|2021-12-29 23:00:00|1995.2|1993.2|1994.4|1992.4|1996.7|1994.7|1994.4|1992.4|0
1640819100000|2021-12-29 23:05:00|1994.6|1992.6|1994.4|1992.4|1994.9|1992.9|1994.1|1992.1|0
1640819400000|2021-12-29 23:10:00|1994.5|1992.5|1994.4|1992.4|1994.6|1992.6|1994.2|1992.2|0
1640819700000|2021-12-29 23:15:00|1994.2|1992.2|1993.5|1991.5|1994.2|1992.2|1993.4|1991.4|0
1640820000000|2021-12-29 23:20:00|1993.6|1991.6|1993.6|1991.6|1993.9|1991.9|1993.4|1991.4|0
1640820300000|2021-12-29 23:25:00|1993.5|1991.5|1993.2|1991.2|1993.6|1991.6|1993.2|1991.2|0
1640820600000|2021-12-29 23:30:00|1993.5|1991.5|1993.8|1991.8|1994.6|1992.6|1993.1|1991.1|0
1640820900000|2021-12-29 23:35:00|1994|1992|1993.6|1991.6|1994.2|1992.2|1993.6|1991.6|0
1640821200000|2021-12-29 23:40:00|1993.4|1991.4|1993.9|1991.9|1994.2|1992.2|1992.4|1990.4|0
1640821500000|2021-12-29 23:45:00|1993.5|1992.3|1994.3|1993.1|1996.3|1995.1|1993.5|1992.3|447
1640821800000|2021-12-29 23:50:00|1993.8|1992.6|1991.8|1990.6|1994.3|1993.1|1991.8|1990.6|281
1640822100000|2021-12-29 23:55:00|1992.3|1991.1|1991.3|1990.1|1992.8|1991.6|1990.5|1989.3|273
1640822400000|2021-12-30 00:00:00|1991.1|1990.3|1990.1|1989.3|1992.1|1991.3|1988.3|1987.5|1226
1640822700000|2021-12-30 00:05:00|1989.6|1988.8|1988.6|1987.8|1990.6|1989.8|1988.1|1987.3|573
1640823000000|2021-12-30 00:10:00|1989.1|1988.3|1986.6|1985.8|1989.1|1988.3|1984.6|1983.8|829
1640823300000|2021-12-30 00:15:00|1986.3|1985.5|1984.1|1983.3|1986.6|1985.8|1979.1|1978.3|1306
1640823600000|2021-12-30 00:20:00|1984.6|1983.8|1986.6|1985.8|1987.1|1986.3|1983.6|1982.8|507
1640823900000|2021-12-30 00:25:00|1986.1|1985.3|1988.1|1987.3|1988.1|1987.3|1985.6|1984.8|300
1640824200000|2021-12-30 00:30:00|1987.6|1986.8|1988.6|1987.8|1989.6|1988.8|1987.1|1986.3|292
1640824500000|2021-12-30 00:35:00|1988.1|1987.3|1990.1|1989.3|1990.3|1989.5|1987.6|1986.8|312
1640824800000|2021-12-30 00:40:00|1990.3|1989.5|1989.1|1988.3|1990.3|1989.5|1988.8|1988|186
1640825100000|2021-12-30 00:45:00|1988.8|1988|1990.6|1989.8|1991.1|1990.3|1988.6|1987.8|327
1640825400000|2021-12-30 00:50:00|1990.1|1989.3|1991.6|1990.8|1991.8|1991|1989.6|1988.8|210
1640825700000|2021-12-30 00:55:00|1991.1|1990.3|1992.1|1991.3|1993.1|1992.3|1990.6|1989.8|265
1640826000000|2021-12-30 01:00:00|1992.3|1991.5|1991.1|1990.3|1992.6|1991.8|1990.6|1989.8|295
1640826300000|2021-12-30 01:05:00|1991.6|1990.8|1992.1|1991.3|1992.6|1991.8|1991.1|1990.3|298
1640826600000|2021-12-30 01:10:00|1992.6|1991.8|1994.6|1993.8|1994.6|1993.8|1992.6|1991.8|279
1640826900000|2021-12-30 01:15:00|1994.8|1994|1995.6|1994.8|1995.8|1995|1994.1|1993.3|702
1640827200000|2021-12-30 01:20:00|1995.1|1994.3|1995.6|1994.8|1995.6|1994.8|1994.1|1993.3|304
1640827500000|2021-12-30 01:25:00|1996.1|1995.3|1996.6|1995.8|1997.6|1996.8|1995.8|1995|520
1640827800000|2021-12-30 01:30:00|1997.1|1996.3|1998.1|1997.3|1999.6|1998.8|1997.1|1996.3|654
1640828100000|2021-12-30 01:35:00|1998.6|1997.8|2000.6|1999.8|2001.1|2000.3|1998.6|1997.8|442
1640828400000|2021-12-30 01:40:00|2001.1|2000.3|2000.1|1999.3|2001.1|2000.3|1999.1|1998.3|332
1640828700000|2021-12-30 01:45:00|2000.6|1999.8|2000.1|1999.3|2000.6|1999.8|1999.6|1998.8|161
1640829000000|2021-12-30 01:50:00|1999.6|1998.8|1999.6|1998.8|2000.1|1999.3|1999.1|1998.3|198
1640829300000|2021-12-30 01:55:00|1999.1|1998.3|1999.6|1998.8|1999.6|1998.8|1998.6|1997.8|139
1640829600000|2021-12-30 02:00:00|1999.1|1998.3|2000.1|1999.3|2001.6|2000.8|1999.1|1998.3|347
1640829900000|2021-12-30 02:05:00|1999.6|1998.8|1999.1|1998.3|2000.1|1999.3|1999.1|1998.3|192
1640830200000|2021-12-30 02:10:00|1999.6|1998.8|1998.1|1997.3|1999.6|1998.8|1998.1|1997.3|221
1640830500000|2021-12-30 02:15:00|1998.6|1997.8|1998.6|1997.8|1999.1|1998.3|1998.1|1997.3|133
1640830800000|2021-12-30 02:20:00|1998.8|1998|1999.6|1998.8|2000.1|1999.3|1998.6|1997.8|143
1640831100000|2021-12-30 02:25:00|2000.1|1999.3|2000.1|1999.3|2000.6|1999.8|1999.6|1998.8|243
1640831400000|2021-12-30 02:30:00|2000.6|1999.8|1998.6|1997.8|2000.6|1999.8|1998.6|1997.8|139
1640831700000|2021-12-30 02:35:00|1998.1|1997.3|1998.6|1997.8|1998.6|1997.8|1997.6|1996.8|66
1640832000000|2021-12-30 02:40:00|1998.1|1997.3|1998.1|1997.3|1998.6|1997.8|1997.6|1996.8|31
1640832300000|2021-12-30 02:45:00|1997.6|1996.8|1998.6|1997.8|1998.8|1998|1997.6|1996.8|88
1640832600000|2021-12-30 02:50:00|1998.3|1997.5|1998.1|1997.3|1998.6|1997.8|1997.6|1996.8|67
1640832900000|2021-12-30 02:55:00|1997.6|1996.8|1998.1|1997.3|1998.1|1997.3|1997.6|1996.8|58
1640833200000|2021-12-30 03:00:00|1998.6|1997.8|1999.6|1998.8|1999.6|1998.8|1998.1|1997.3|76
1640833500000|2021-12-30 03:05:00|1999.1|1998.3|1999.1|1998.3|1999.3|1998.5|1998.3|1997.5|146
1640833800000|2021-12-30 03:10:00|1998.6|1997.8|1997.6|1996.8|1998.6|1997.8|1996.6|1995.8|315
1640834100000|2021-12-30 03:15:00|1998.1|1997.3|1996.6|1995.8|1998.1|1997.3|1996.1|1995.3|167
1640834400000|2021-12-30 03:20:00|1996.8|1996|1997.1|1996.3|1998.1|1997.3|1996.8|1996|160
1640834700000|2021-12-30 03:25:00|1996.6|1995.8|1996.1|1995.3|1996.6|1995.8|1995.6|1994.8|185
1640835000000|2021-12-30 03:30:00|1996.6|1995.8|1997.1|1996.3|1998.1|1997.3|1996.6|1995.8|485
1640835300000|2021-12-30 03:35:00|1997.6|1996.8|1996.1|1995.3|1997.6|1996.8|1996.1|1995.3|176
1640835600000|2021-12-30 03:40:00|1996.3|1995.5|1997.1|1996.3|1997.6|1996.8|1996.1|1995.3|154
1640835900000|2021-12-30 03:45:00|1997.6|1996.8|1996.6|1995.8|1997.6|1996.8|1996.6|1995.8|109
1640836200000|2021-12-30 03:50:00|1996.8|1996|1995.6|1994.8|1997.1|1996.3|1995.1|1994.3|185
1640836500000|2021-12-30 03:55:00|1995.1|1994.3|1994.6|1993.8|1995.1|1994.3|1994.6|1993.8|164
1640836800000|2021-12-30 04:00:00|1995.1|1994.3|1995.1|1994.3|1995.1|1994.3|1994.6|1993.8|122
1640837100000|2021-12-30 04:05:00|1995.6|1994.8|1996.6|1995.8|1996.6|1995.8|1995.6|1994.8|246
1640837400000|2021-12-30 04:10:00|1997.1|1996.3|1997.1|1996.3|1997.1|1996.3|1997.1|1996.3|42
1640837700000|2021-12-30 04:15:00|1997.3|1996.5|1998.6|1997.8|1999.1|1998.3|1997.3|1996.5|506
1640838000000|2021-12-30 04:20:00|1998.1|1997.3|1997.6|1996.8|1998.6|1997.8|1997.6|1996.8|120
1640838300000|2021-12-30 04:25:00|1998.1|1997.3|1997.1|1996.3|1998.1|1997.3|1997.1|1996.3|129
1640838600000|2021-12-30 04:30:00|1996.6|1995.8|1995.6|1994.8|1996.6|1995.8|1995.6|1994.8|255
1640838900000|2021-12-30 04:35:00|1995.8|1995|1995.1|1994.3|1996.1|1995.3|1995.1|1994.3|186
1640839200000|2021-12-30 04:40:00|1995.6|1994.8|1996.1|1995.3|1996.6|1995.8|1995.6|1994.8|204
1640839500000|2021-12-30 04:45:00|1995.8|1995|1996.1|1995.3|1996.1|1995.3|1995.6|1994.8|79
1640839800000|2021-12-30 04:50:00|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|1996.1|1995.3|113
1640840100000|2021-12-30 04:55:00|1996.8|1996|1997.6|1996.8|1997.6|1996.8|1996.6|1995.8|164
1640840400000|2021-12-30 05:00:00|1997.3|1996.5|1997.6|1996.8|1998.1|1997.3|1997.3|1996.5|223
1640840700000|2021-12-30 05:05:00|1998.1|1997.3|1997.1|1996.3|1998.1|1997.3|1997.1|1996.3|141
1640841000000|2021-12-30 05:10:00|1997.6|1996.8|1998.1|1997.3|1998.1|1997.3|1997.6|1996.8|115
1640841300000|2021-12-30 05:15:00|1998.6|1997.8|1999.8|1999|2000.1|1999.3|1998.6|1997.8|951
1640841600000|2021-12-30 05:20:00|1999.6|1998.8|2000.1|1999.3|2000.6|1999.8|1999.6|1998.8|384
1640841900000|2021-12-30 05:25:00|2000.6|1999.8|1998.6|1997.8|2000.6|1999.8|1998.1|1997.3|441
1640842200000|2021-12-30 05:30:00|1998.1|1997.3|1999.1|1998.3|1999.1|1998.3|1997.6|1996.8|465
1640842500000|2021-12-30 05:35:00|1998.8|1998|1998.1|1997.3|2000.1|1999.3|1998.1|1997.3|667
1640842800000|2021-12-30 05:40:00|1997.6|1996.8|1998.1|1997.3|1998.1|1997.3|1997.1|1996.3|574
1640843100000|2021-12-30 05:45:00|1998.6|1997.8|1999.1|1998.3|1999.3|1998.5|1998.6|1997.8|416
1640843400000|2021-12-30 05:50:00|1998.6|1997.8|1997.1|1996.3|1998.6|1997.8|1996.6|1995.8|1027
1640843700000|2021-12-30 05:55:00|1997.6|1996.8|1992.1|1991.3|1997.6|1996.8|1992.1|1991.3|4805
1640844000000|2021-12-30 06:00:00|1993.6|1992.8|1993.1|1992.3|1996.6|1995.8|1993.1|1992.3|4219
1640844300000|2021-12-30 06:05:00|1992.6|1991.8|1995.6|1993.6|1996.1|1994.3|1992.1|1991.3|984
1640844600000|2021-12-30 06:10:00|1995.5|1993.5|1997.5|1995.5|1997.8|1995.8|1995.5|1993.5|1
1640844900000|2021-12-30 06:15:00|1997.4|1995.4|1996.8|1994.8|1997.4|1995.4|1996.6|1994.6|360
1640845200000|2021-12-30 06:20:00|1996.9|1994.9|1996.3|1994.3|1996.9|1994.9|1996.3|1994.3|0
1640845500000|2021-12-30 06:25:00|1996.1|1994.1|1996.2|1994.2|1996.4|1994.4|1995.9|1993.9|0
1640845800000|2021-12-30 06:30:00|1996.3|1994.3|1995.5|1993.5|1996.3|1994.3|1995.4|1993.4|0
1640846100000|2021-12-30 06:35:00|1995.4|1993.4|1995.9|1993.9|1996.1|1994.1|1995.2|1993.2|0
1640846400000|2021-12-30 06:40:00|1996.1|1994.1|1996.1|1994.1|1996.2|1994.2|1995.8|1993.8|0
1640846700000|2021-12-30 06:45:00|1996|1994|1995.9|1993.9|1996.1|1994.1|1995.6|1993.6|0
1640847000000|2021-12-30 06:50:00|1996.1|1994.1|1996.7|1994.7|1996.7|1994.7|1996.1|1994.1|0
1640847300000|2021-12-30 06:55:00|1996.5|1994.5|1996.7|1994.7|1996.9|1994.9|1996.4|1994.4|0
1640847600000|2021-12-30 07:00:00|1997|1995|1996.4|1994.4|1997.3|1995.3|1996.2|1994.2|0
1640847900000|2021-12-30 07:05:00|1996.3|1994.3|1995.4|1993.4|1996.4|1994.4|1995.4|1993.4|0
1640848200000|2021-12-30 07:10:00|1995.7|1993.7|1995|1993|1995.7|1993.7|1994.8|1992.8|0
1640848500000|2021-12-30 07:15:00|1995.1|1993.1|1995.1|1993.1|1995.4|1993.4|1994.8|1992.8|0
1640848800000|2021-12-30 07:20:00|1995.2|1993.2|1995.2|1993.2|1995.5|1993.5|1994.8|1992.8|0
1640849100000|2021-12-30 07:25:00|1995.5|1993.5|1996.4|1994.4|1996.4|1994.4|1995.2|1993.2|0
1640849400000|2021-12-30 07:30:00|1996.1|1994.1|1997.3|1996.1|1997.8|1996.6|1995.8|1994.1|125
1640849700000|2021-12-30 07:35:00|1997|1995.8|1997.3|1996.1|1997.3|1996.1|1996.5|1995.3|108
1640850000000|2021-12-30 07:40:00|1997.8|1996.6|1996.8|1995.6|1997.8|1996.6|1996.8|1995.6|41
1640850300000|2021-12-30 07:45:00|1997.3|1996.1|1997.3|1996.1|1997.5|1996.3|1997.3|1996.1|17
1640850600000|2021-12-30 07:50:00|1997|1995.8|1996.8|1995.6|1997|1995.8|1996.8|1995.6|16
1640850900000|2021-12-30 07:55:00|1997.3|1996.1|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|53
1640851200000|2021-12-30 08:00:00|1997.8|1996.6|1998.3|1997.1|1999.3|1998.1|1997.3|1996.1|170
1640851500000|2021-12-30 08:05:00|1997.8|1996.6|1998.3|1997.1|1998.8|1997.6|1997.3|1996.1|102
1640851800000|2021-12-30 08:10:00|1998|1996.8|1997.8|1996.6|1998.3|1997.1|1997.3|1996.1|44
1640852100000|2021-12-30 08:15:00|1997.3|1996.1|1998.5|1997.3|1998.8|1997.6|1997.3|1996.1|57
1640852400000|2021-12-30 08:20:00|1998.3|1997.1|1998.8|1997.6|1999.3|1998.1|1997.8|1996.6|89
1640852700000|2021-12-30 08:25:00|1999.3|1998.1|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|100
1640853000000|2021-12-30 08:30:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.3|1997.1|72
1640853300000|2021-12-30 08:35:00|1998.5|1997.3|1998.3|1997.1|1998.5|1997.3|1997.8|1996.6|73
1640853600000|2021-12-30 08:40:00|1998.8|1997.6|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|21
1640853900000|2021-12-30 08:45:00|1999|1997.8|1999|1997.8|1999.3|1998.1|1998.8|1997.6|51
1640854200000|2021-12-30 08:50:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|7
1640854500000|2021-12-30 08:55:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|29
1640854800000|2021-12-30 09:00:00|1998.8|1997.6|1999.8|1998.6|1999.8|1998.6|1998.3|1997.1|89
1640855100000|2021-12-30 09:05:00|1999.3|1998.1|2000.3|1999.1|2000.3|1999.1|1999.3|1998.1|32
1640855400000|2021-12-30 09:10:00|2000.5|1999.3|1999.8|1998.6|2000.8|1999.6|1999.8|1998.6|67
1640855700000|2021-12-30 09:15:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|80
1640856000000|2021-12-30 09:20:00|1999.8|1998.6|2000.8|1999.6|2000.8|1999.6|1999.8|1998.6|42
1640856300000|2021-12-30 09:25:00|2001.3|2000.1|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|104
1640856600000|2021-12-30 09:30:00|2001|1999.8|2001.8|2000.6|2001.8|2000.6|2001|1999.8|91
1640856900000|2021-12-30 09:35:00|2001.3|2000.1|2002.3|2001.1|2002.3|2001.1|2001.3|2000.1|96
1640857200000|2021-12-30 09:40:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|88
1640857500000|2021-12-30 09:45:00|2002.3|2001.1|2001.3|2000.1|2002.3|2001.1|2001.3|2000.1|34
1640857800000|2021-12-30 09:50:00|2001.8|2000.6|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|39
1640858100000|2021-12-30 09:55:00|2001.5|2000.3|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|11
1640858400000|2021-12-30 10:00:00|2001.5|2000.3|2001.3|2000.1|2001.5|2000.3|2000.8|1999.6|64
1640858700000|2021-12-30 10:05:00|2000.8|1999.6|2000.3|1999.1|2001|1999.8|2000.3|1999.1|40
1640859000000|2021-12-30 10:10:00|2000.8|1999.6|2000.8|1999.6|2001.3|2000.1|2000.3|1999.1|24
1640859300000|2021-12-30 10:15:00|2001.3|2000.1|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|9
1640859600000|2021-12-30 10:20:00|2001|1999.8|2000.8|1999.6|2001.3|2000.1|2000.5|1999.3|14
1640859900000|2021-12-30 10:25:00|2000.3|1999.1|2001.3|2000.1|2001.3|2000.1|2000.3|1999.1|13
1640860200000|2021-12-30 10:30:00|2000.8|1999.6|2000.3|1999.1|2001|1999.8|2000.3|1999.1|35
1640860500000|2021-12-30 10:35:00|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|35
1640860800000|2021-12-30 10:40:00|2000.3|1999.1|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|25
1640861100000|2021-12-30 10:45:00|2001.3|2000.1|2000.3|1999.1|2001.3|2000.1|2000.3|1999.1|74
1640861400000|2021-12-30 10:50:00|1999.8|1998.6|2000|1998.8|2000.3|1999.1|1999.8|1998.6|20
1640861700000|2021-12-30 10:55:00|1999.8|1998.6|1999.8|1998.6|2000.3|1999.1|1999.3|1998.1|95
1640862000000|2021-12-30 11:00:00|1999.3|1998.1|1998.3|1997.1|1999.3|1998.1|1998|1996.8|108
1640862300000|2021-12-30 11:05:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.3|1997.1|47
1640862600000|2021-12-30 11:10:00|1998.5|1997.3|1998.8|1997.6|1998.8|1997.6|1998.5|1997.3|6
1640862900000|2021-12-30 11:15:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|11
1640863200000|2021-12-30 11:20:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|25
1640863500000|2021-12-30 11:25:00|1999.5|1998.3|1998.8|1997.6|1999.8|1998.6|1998.8|1997.6|14
1640863800000|2021-12-30 11:30:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1999|1997.8|8
1640864100000|2021-12-30 11:35:00|1999.8|1998.6|2000|1998.8|2000.3|1999.1|1999.3|1998.1|27
1640864400000|2021-12-30 11:40:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|8
1640864700000|2021-12-30 11:45:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|60
1640865000000|2021-12-30 11:50:00|2000.8|1999.6|1999.8|1998.6|2000.8|1999.6|1999.8|1998.6|82
1640865300000|2021-12-30 11:55:00|||||||||5
1640865600000|2021-12-30 12:00:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|29
1640865900000|2021-12-30 12:05:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|28
1640866200000|2021-12-30 12:10:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|71
1640866500000|2021-12-30 12:15:00|2000|1998.8|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|14
1640866800000|2021-12-30 12:20:00|2000|1998.8|1999.8|1998.6|2000.3|1999.1|1999.3|1998.1|33
1640867100000|2021-12-30 12:25:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|7
1640867400000|2021-12-30 12:30:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|28
1640867700000|2021-12-30 12:35:00|1999.3|1998.1|1999.3|1998.1|1999.5|1998.3|1999.3|1998.1|22
1640868000000|2021-12-30 12:40:00|1999|1997.8|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|30
1640868300000|2021-12-30 12:45:00|1999.5|1998.3|1999.3|1998.1|1999.5|1998.3|1999.3|1998.1|22
1640868600000|2021-12-30 12:50:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|14
1640868900000|2021-12-30 12:55:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|3
1640869200000|2021-12-30 13:00:00|1999|1997.8|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|21
1640869500000|2021-12-30 13:05:00|1999.5|1998.3|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|10
1640869800000|2021-12-30 13:10:00|1999.8|1998.6|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|9
1640870100000|2021-12-30 13:15:00|1999.8|1998.6|1998.8|1997.6|1999.8|1998.6|1998.8|1997.6|37
1640870400000|2021-12-30 13:20:00|1998.3|1997.1|1997.8|1996.6|1998.5|1997.3|1997.8|1996.6|99
1640870700000|2021-12-30 13:25:00|1998|1996.8|1997.8|1996.6|1998|1996.8|1997.8|1996.6|32
1640871000000|2021-12-30 13:30:00|1998.3|1997.1|1998.8|1997.6|1998.8|1997.6|1998.3|1997.1|14
1640871300000|2021-12-30 13:35:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|56
1640871600000|2021-12-30 13:40:00|1998.8|1997.6|1998.8|1997.6|1999|1997.8|1998.8|1997.6|44
1640871900000|2021-12-30 13:45:00|1999|1997.8|1998.8|1997.6|1999|1997.8|1998.8|1997.6|12
1640872200000|2021-12-30 13:50:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|67
1640872500000|2021-12-30 13:55:00|1999.8|1998.6|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|37
1640872800000|2021-12-30 14:00:00|1999.5|1998.3|1999.5|1998.3|1999.8|1998.6|1998.8|1997.6|14
1640873100000|2021-12-30 14:05:00|1999.3|1998.1|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|22
1640873400000|2021-12-30 14:10:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.5|1998.3|3
1640873700000|2021-12-30 14:15:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|15
1640874000000|2021-12-30 14:20:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|11
1640874300000|2021-12-30 14:25:00|1999.3|1998.1|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|24
1640874600000|2021-12-30 14:30:00|2000.3|1999.1|2001.8|2000.6|2001.8|2000.6|1999.8|1998.6|243
1640874900000|2021-12-30 14:35:00|2001.5|2000.3|2001.3|2000.1|2002.3|2001.1|2000.8|1999.6|114
1640875200000|2021-12-30 14:40:00|2001|1999.8|2000.3|1999.1|2001.3|2000.1|1999.8|1998.6|62
1640875500000|2021-12-30 14:45:00|1999.8|1998.6|2001.3|2000.1|2001.3|2000.1|1999.8|1998.6|84
1640875800000|2021-12-30 14:50:00|2000.8|1999.6|2000.8|1999.6|2001.3|2000.1|1999.8|1998.6|22
1640876100000|2021-12-30 14:55:00|2000.3|1999.1|1999.8|1998.6|2000.8|1999.6|1999.8|1998.6|47
1640876400000|2021-12-30 15:00:00|2000.3|1999.1|2000.3|1999.1|2000.8|1999.6|1999.8|1998.6|54
1640876700000|2021-12-30 15:05:00|2000.5|1999.3|2001.8|2000.6|2001.8|2000.6|1999.8|1998.6|95
1640877000000|2021-12-30 15:10:00|2001.3|2000.1|2001.8|2000.6|2001.8|2000.6|2000.8|1999.6|35
1640877300000|2021-12-30 15:15:00|2001.5|2000.3|2002.3|2001.1|2002.3|2001.1|2001.3|2000.1|93
1640877600000|2021-12-30 15:20:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.3|2000.1|195
1640877900000|2021-12-30 15:25:00|2001.5|2000.3|2001.3|2000.1|2002.3|2001.1|2001.3|2000.1|38
1640878200000|2021-12-30 15:30:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2000.8|1999.6|82
1640878500000|2021-12-30 15:35:00|2001.3|2000.1|2000.8|1999.6|2001.3|2000.1|2000.3|1999.1|98
1640878800000|2021-12-30 15:40:00|2001.3|2000.1|2001.8|2000.6|2001.8|2000.6|2000.8|1999.6|38
1640879100000|2021-12-30 15:45:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|13
1640879400000|2021-12-30 15:50:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.5|2000.3|19
1640879700000|2021-12-30 15:55:00|2002.3|2001.1|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|126
1640880000000|2021-12-30 16:00:00|2001.3|2000.1|2002.8|2001.6|2002.8|2001.6|2001.3|2000.1|119
1640880300000|2021-12-30 16:05:00|2002.3|2001.1|2002.5|2001.3|2002.8|2001.6|2002.3|2001.1|50
1640880600000|2021-12-30 16:10:00|2002.8|2001.6|2002.8|2001.6|2002.8|2001.6|2002.3|2001.1|17
1640880900000|2021-12-30 16:15:00|2002.3|2001.1|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|38
1640881200000|2021-12-30 16:20:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|7
1640881500000|2021-12-30 16:25:00|2002.3|2001.1|2001.8|2000.6|2002.8|2001.6|2001.8|2000.6|29
1640881800000|2021-12-30 16:30:00|2002|2000.8|2001.8|2000.6|2002.8|2001.6|2001.8|2000.6|54
1640882100000|2021-12-30 16:35:00|2002|2000.8|2001.3|2000.1|2002.3|2001.1|2001.3|2000.1|45
1640882400000|2021-12-30 16:40:00|2001.8|2000.6|2000.8|1999.6|2001.8|2000.6|2000.8|1999.6|29
1640882700000|2021-12-30 16:45:00|||||||||10
1640883000000|2021-12-30 16:50:00|2001.3|2000.1|2000.8|1999.6|2001.3|2000.1|2000.8|1999.6|66
1640883300000|2021-12-30 16:55:00|2001.3|2000.1|2000.3|1999.1|2001.3|2000.1|2000.3|1999.1|100
1640883600000|2021-12-30 17:00:00|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|70
1640883900000|2021-12-30 17:05:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|6
1640884200000|2021-12-30 17:10:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|18
1640884500000|2021-12-30 17:15:00|2000.3|1999.1|1999.3|1998.1|2000.3|1999.1|1999.3|1998.1|29
1640884800000|2021-12-30 17:20:00|||||||||6
1640885100000|2021-12-30 17:25:00|1999.8|1998.6|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|45
1640885400000|2021-12-30 17:30:00|2000.3|1999.1|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|60
1640885700000|2021-12-30 17:35:00|2000.8|1999.6|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|33
1640886000000|2021-12-30 17:40:00|2000.5|1999.3|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|31
1640886300000|2021-12-30 17:45:00|||||||||17
1640886600000|2021-12-30 17:50:00|2000.3|1999.1|2000.3|1999.1|2000.5|1999.3|2000.3|1999.1|93
1640886900000|2021-12-30 17:55:00|2000|1998.8|1999.3|1998.1|2000|1998.8|1999.3|1998.1|127
1640887200000|2021-12-30 18:00:00|1998.8|1997.6|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|97
1640887500000|2021-12-30 18:05:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|78
1640887800000|2021-12-30 18:10:00|||||||||36
1640888100000|2021-12-30 18:15:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|25
1640888400000|2021-12-30 18:20:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.3|1997.1|61
1640888700000|2021-12-30 18:25:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|22
1640889000000|2021-12-30 18:30:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|28
1640889300000|2021-12-30 18:35:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|61
1640889600000|2021-12-30 18:40:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|31
1640889900000|2021-12-30 18:45:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|45
1640890200000|2021-12-30 18:50:00|||||||||16
1640890500000|2021-12-30 18:55:00|||||||||17
1640890800000|2021-12-30 19:00:00|1999.3|1998.1|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|86
1640891100000|2021-12-30 19:05:00|1998.3|1997.1|1998.3|1997.1|1998.8|1997.6|1998.3|1997.1|58
1640891400000|2021-12-30 19:10:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|28
1640891700000|2021-12-30 19:15:00|1999|1997.8|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|70
1640892000000|2021-12-30 19:20:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|27
1640892300000|2021-12-30 19:25:00|1999|1997.8|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|46
1640892600000|2021-12-30 19:30:00|||||||||17
1640892900000|2021-12-30 19:35:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|33
1640893200000|2021-12-30 19:40:00|1999.3|1998.1|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|30
1640893500000|2021-12-30 19:45:00|1999.3|1998.1|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|26
1640893800000|2021-12-30 19:50:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|55
1640894100000|2021-12-30 19:55:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|16
1640894400000|2021-12-30 20:00:00|1998.3|1997.1|1997.3|1996.1|1998.8|1997.6|1997.3|1996.1|125
1640894700000|2021-12-30 20:05:00|||||||||32
1640895000000|2021-12-30 20:10:00|1996.8|1995.6|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|47
1640895300000|2021-12-30 20:15:00|1996.5|1995.3|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|34
1640895600000|2021-12-30 20:20:00|1997.2|1995.2|1996.5|1994.5|1997.5|1995.5|1996.5|1994.5|62
1640895900000|2021-12-30 20:25:00|1996.7|1994.7|1995.9|1993.9|1996.9|1994.9|1995.6|1993.6|43
1640896200000|2021-12-30 20:30:00|1995.8|1993.8|1995.5|1993.5|1996.5|1994.5|1995.4|1993.4|29
1640896500000|2021-12-30 20:35:00|1995.6|1993.6|1995.1|1993.1|1995.6|1993.6|1994.6|1992.6|70
1640896800000|2021-12-30 20:40:00|1994.9|1992.9|1993.6|1991.6|1995.2|1993.2|1993.3|1991.3|74
1640897100000|2021-12-30 20:45:00|1993.5|1991.5|1992.7|1990.7|1993.6|1991.6|1992.2|1990.2|105
1640897400000|2021-12-30 20:50:00|1992.6|1990.6|1993.3|1991.3|1994.2|1992.2|1992.1|1990.1|75
1640897700000|2021-12-30 20:55:00|1993.4|1991.4|1993.8|1991.8|1994.4|1992.4|1991.3|1989.3|0
1640898000000|2021-12-30 21:00:00|1994.1|1992.1|1992.1|1990.1|1994.5|1992.5|1991.8|1989.8|12
1640898300000|2021-12-30 21:05:00|1992|1990|1993.3|1991.3|1993.4|1991.4|1992|1990|0
1640898600000|2021-12-30 21:10:00|1993.6|1991.6|1993.3|1991.3|1993.9|1991.9|1993.3|1991.3|0
1640898900000|2021-12-30 21:15:00|1993.5|1991.5|1993.7|1991.7|1993.8|1991.8|1993.2|1991.2|0
1640899200000|2021-12-30 21:20:00|1993.6|1991.6|1993.6|1991.6|1993.6|1991.6|1993.4|1991.4|0
1640899500000|2021-12-30 21:25:00|1993.5|1991.5|1993.4|1991.4|1993.6|1991.6|1993.3|1991.3|0
1640899800000|2021-12-30 21:30:00|1993.5|1991.5|1993.7|1991.7|1993.7|1991.7|1993.5|1991.5|0
1640900100000|2021-12-30 21:35:00|1994|1992|1993.8|1991.8|1994|1992|1993.8|1991.8|0
1640900400000|2021-12-30 21:40:00|1993.7|1991.7|1993.5|1991.5|1993.7|1991.7|1993.2|1991.2|0
1640900700000|2021-12-30 21:45:00|1993.6|1991.6|1994.3|1992.3|1994.5|1992.5|1993.5|1991.5|0
1640901000000|2021-12-30 21:50:00|1994.4|1992.4|1994|1992|1994.5|1992.5|1993.8|1991.8|0
1640901300000|2021-12-30 21:55:00|1993.9|1991.9|1993.4|1991.4|1994|1992|1993.3|1991.3|0
1640901600000|2021-12-30 22:00:00|1993.5|1991.5|1993.4|1991.4|1993.5|1991.5|1993.4|1991.4|0
1640901900000|2021-12-30 22:05:00|1993.5|1991.5|1993.5|1991.5|1993.6|1991.6|1993.4|1991.4|0
1640902200000|2021-12-30 22:10:00|1993.4|1991.4|1993.4|1991.4|1993.5|1991.5|1993.3|1991.3|0
1640902500000|2021-12-30 22:15:00|1993.5|1991.5|1993.4|1991.4|1993.6|1991.6|1993.3|1991.3|0
1640902800000|2021-12-30 22:20:00|1993.3|1991.3|1993.4|1991.4|1993.4|1991.4|1993.2|1991.2|0
1640903100000|2021-12-30 22:25:00|1993.3|1991.3|1993.3|1991.3|1993.4|1991.4|1993.3|1991.3|0
1640903400000|2021-12-30 22:30:00|1993.4|1991.4|1993.3|1991.3|1993.4|1991.4|1993.3|1991.3|0
1640904300000|2021-12-30 22:45:00|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|0
1640904900000|2021-12-30 22:55:00|1993.3|1991.3|1993.4|1991.4|1993.4|1991.4|1993.3|1991.3|0
1640905200000|2021-12-30 23:00:00|1994|1992|1994.5|1992.5|1994.7|1992.7|1993.9|1991.9|0
1640905500000|2021-12-30 23:05:00|1994.7|1992.7|1995.2|1993.2|1995.4|1993.4|1994.7|1992.7|0
1640905800000|2021-12-30 23:10:00|1995.4|1993.4|1995.2|1993.2|1995.4|1993.4|1995.2|1993.2|0
1640906100000|2021-12-30 23:15:00|1995.1|1993.1|1994.8|1992.8|1995.3|1993.3|1994.7|1992.7|0
1640906400000|2021-12-30 23:20:00|1994.7|1992.7|1994.2|1992.2|1994.9|1992.9|1994.2|1992.2|0
1640907000000|2021-12-30 23:30:00|1994|1992|1993.7|1991.7|1994.5|1992.5|1992.4|1990.4|0
1640907300000|2021-12-30 23:35:00|1993.4|1991.4|1992.6|1990.6|1993.4|1991.4|1992.1|1990.1|0
1640907600000|2021-12-30 23:40:00|1992.4|1990.4|1992.4|1990.4|1993.2|1991.2|1992.3|1990.3|0
1640907900000|2021-12-30 23:45:00|1992.3|1990.3|1991.8|1989.8|1992.4|1990.4|1991.7|1989.7|0
1640908200000|2021-12-30 23:50:00|1991.7|1989.7|1991.4|1989.4|1991.8|1989.8|1991.2|1989.2|0
1640908500000|2021-12-30 23:55:00|1991.7|1989.7|1992.4|1990.4|1992.7|1990.7|1991.7|1989.7|0
1640908800000|2021-12-31 00:00:00|1992.3|1990.3|1993|1991|1993.6|1991.6|1992|1990|0
1640909100000|2021-12-31 00:05:00|1992.7|1990.7|1990.9|1988.9|1992.7|1990.7|1990.5|1988.5|0
1640909400000|2021-12-31 00:10:00|1990.7|1988.7|1991.5|1989.5|1991.8|1989.8|1990.6|1988.6|0
1640909700000|2021-12-31 00:15:00|1991.3|1989.3|1990.7|1988.7|1992.1|1990.1|1990.4|1988.4|0
1640910000000|2021-12-31 00:20:00|1990.8|1988.8|1989.7|1987.7|1991|1989|1989.7|1987.7|0
1640910300000|2021-12-31 00:25:00|1989.5|1987.5|1988.6|1986.6|1990|1988|1986.9|1984.9|0
1640910600000|2021-12-31 00:30:00|1988.8|1986.8|1987.4|1985.4|1988.9|1986.9|1987.1|1985.1|0
1640910900000|2021-12-31 00:35:00|1987.6|1985.6|1987.5|1985.5|1988.7|1986.7|1987.4|1985.4|0
1640911200000|2021-12-31 00:40:00|1987.4|1985.4|1988|1986|1988.2|1986.2|1986.1|1984.1|0
1640911500000|2021-12-31 00:45:00|1988.2|1986.2|1988.6|1986.6|1989.1|1987.1|1988.2|1986.2|0
1640911800000|2021-12-31 00:50:00|1988.5|1986.5|1989.3|1987.3|1989.4|1987.4|1988.5|1986.5|0
1640912100000|2021-12-31 00:55:00|1989.1|1987.1|1988.9|1986.9|1989.4|1987.4|1988.3|1986.3|0
1640912400000|2021-12-31 01:00:00|1989.1|1987.1|1989.8|1987.8|1990.4|1988.4|1989.1|1987.1|0
1640912700000|2021-12-31 01:05:00|1989.9|1987.9|1988.8|1986.8|1989.9|1987.9|1988.8|1986.8|0
1640913000000|2021-12-31 01:10:00|1989|1987|1987.6|1985.6|1989.1|1987.1|1987.2|1985.2|0
1640913300000|2021-12-31 01:15:00|1987.5|1985.5|1989.6|1987.6|1990.4|1988.4|1987.5|1985.5|0
1640913600000|2021-12-31 01:20:00|1989.5|1987.5|1990.7|1988.7|1991.3|1989.3|1989.2|1987.2|0
1640913900000|2021-12-31 01:25:00|1990.5|1988.5|1991.3|1989.3|1991.3|1989.3|1990.5|1988.5|0
1640914200000|2021-12-31 01:30:00|1991.2|1989.2|1989.7|1987.7|1991.3|1989.3|1989.6|1987.6|0
1640914500000|2021-12-31 01:35:00|1989.6|1987.6|1990.4|1988.4|1990.4|1988.4|1989|1987|0
1640914800000|2021-12-31 01:40:00|1990.2|1988.2|1992.2|1990.2|1992.2|1990.2|1989.6|1987.6|0
1640915100000|2021-12-31 01:45:00|1992.1|1990.1|1991.9|1989.9|1992.2|1990.2|1991.4|1989.4|0
1640915400000|2021-12-31 01:50:00|1992|1990|1991.9|1989.9|1992.6|1990.6|1991.6|1989.6|0
1640915700000|2021-12-31 01:55:00|1992|1990|1993.1|1991.1|1993.1|1991.1|1992|1990|0
1640916000000|2021-12-31 02:00:00|1993|1991|1991.9|1989.9|1993.1|1991.1|1991.9|1989.9|0
1640916300000|2021-12-31 02:05:00|1991.8|1989.8|1991.9|1989.9|1992.2|1990.2|1991.6|1989.6|0
1640916600000|2021-12-31 02:10:00|1991.8|1989.8|1991.2|1989.2|1991.9|1989.9|1991.2|1989.2|0
1640916900000|2021-12-31 02:15:00|1991.3|1989.3|1991.9|1989.9|1992|1990|1990.9|1988.9|0
1640917200000|2021-12-31 02:20:00|1991.7|1989.7|1990.5|1988.5|1991.7|1989.7|1990|1988|0
1640917500000|2021-12-31 02:25:00|1990.4|1988.4|1990.5|1988.5|1991|1989|1990.3|1988.3|0
1640917800000|2021-12-31 02:30:00|1990.4|1988.4|1990|1988|1990.4|1988.4|1989|1987|0
1640918100000|2021-12-31 02:35:00|1989.8|1987.8|1989.8|1987.8|1989.8|1987.8|1989.2|1987.2|0
1640918400000|2021-12-31 02:40:00|1989.7|1987.7|1989.2|1987.2|1989.8|1987.8|1988.5|1986.5|0
1640918700000|2021-12-31 02:45:00|1989.3|1987.3|1989.9|1987.9|1990|1988|1989.2|1987.2|0
1640919000000|2021-12-31 02:50:00|1990|1988|1989.5|1987.5|1990|1988|1989.1|1987.1|0
1640919300000|2021-12-31 02:55:00|1989.6|1987.6|1989.4|1987.4|1989.6|1987.6|1989.1|1987.1|0
1640919600000|2021-12-31 03:00:00|1988.9|1986.9|1989.6|1987.6|1989.6|1987.6|1988.7|1986.7|0
1640919900000|2021-12-31 03:05:00|1989.5|1987.5|1988.2|1986.2|1989.5|1987.5|1988.2|1986.2|0
1640920200000|2021-12-31 03:10:00|1988.1|1986.1|1987.7|1985.7|1988.3|1986.3|1987|1985|0
1640920500000|2021-12-31 03:15:00|1987.5|1985.5|1988.6|1986.6|1988.6|1986.6|1987.2|1985.2|0
1640920800000|2021-12-31 03:20:00|1988.4|1986.4|1987.4|1985.4|1988.6|1986.6|1987|1985|0
1640921100000|2021-12-31 03:25:00|1987.3|1985.3|1987.4|1985.4|1987.7|1985.7|1986.6|1984.6|0
1640921400000|2021-12-31 03:30:00|1987.5|1985.5|1988|1986|1988.6|1986.6|1987.4|1985.4|0
1640921700000|2021-12-31 03:35:00|1988.1|1986.1|1988|1986|1988.1|1986.1|1987.2|1985.2|0
1640922000000|2021-12-31 03:40:00|1987.8|1985.8|1987.7|1985.7|1988.3|1986.3|1987.5|1985.5|0
1640922300000|2021-12-31 03:45:00|1987.8|1985.8|1988.4|1986.4|1988.4|1986.4|1987.6|1985.6|0
1640922600000|2021-12-31 03:50:00|1988.1|1986.1|1988.6|1986.6|1989.3|1987.3|1988.1|1986.1|0
1640922900000|2021-12-31 03:55:00|1988.7|1986.7|1989|1987|1989.3|1987.3|1988.6|1986.6|0
1640923200000|2021-12-31 04:00:00|1989.2|1987.2|1989.5|1987.5|1989.7|1987.7|1989.1|1987.1|0
1640923500000|2021-12-31 04:05:00|1989.4|1987.4|1989|1987|1989.4|1987.4|1989|1987|0
1640923800000|2021-12-31 04:10:00|1988.8|1986.8|1988.7|1986.7|1988.8|1986.8|1988.5|1986.5|0
1640924100000|2021-12-31 04:15:00|1988.5|1986.5|1988.5|1986.5|1988.7|1986.7|1988.5|1986.5|0
1640924400000|2021-12-31 04:20:00|1988.7|1986.7|1989|1987|1989|1987|1988.3|1986.3|0
1640924700000|2021-12-31 04:25:00|1988.7|1986.7|1988.7|1986.7|1988.7|1986.7|1988.7|1986.7|0
1640925000000|2021-12-31 04:30:00|1988.9|1986.9|1989.2|1987.2|1989.2|1987.2|1988.7|1986.7|0
1640925300000|2021-12-31 04:35:00|1989.1|1987.1|1989.4|1987.4|1989.5|1987.5|1988.9|1986.9|0
1640925600000|2021-12-31 04:40:00|1989.5|1987.5|1989.2|1987.2|1989.5|1987.5|1988.9|1986.9|0
1640925900000|2021-12-31 04:45:00|1989.4|1987.4|1989.4|1987.4|1989.5|1987.5|1989.2|1987.2|0
1640926200000|2021-12-31 04:50:00|1989.5|1987.5|1989.4|1987.4|1989.7|1987.7|1989.2|1987.2|0
1640926500000|2021-12-31 04:55:00|1989.2|1987.2|1989.4|1987.4|1989.5|1987.5|1989.2|1987.2|0
1640926800000|2021-12-31 05:00:00|1989.2|1987.2|1988.9|1986.9|1989.4|1987.4|1988.5|1986.5|0
1640927100000|2021-12-31 05:05:00|1988.8|1986.8|1988.6|1986.6|1988.8|1986.8|1988.3|1986.3|0
1640927400000|2021-12-31 05:10:00|1988.5|1986.5|1988.7|1986.7|1988.8|1986.8|1988.4|1986.4|0
1640927700000|2021-12-31 05:15:00|1988.5|1986.5|1988.5|1986.5|1988.9|1986.9|1988.5|1986.5|0
1640928000000|2021-12-31 05:20:00|1988.4|1986.4|1988.2|1986.2|1988.4|1986.4|1988.2|1986.2|0
1640928300000|2021-12-31 05:25:00|1987.9|1985.9|1987.9|1985.9|1988.2|1986.2|1987.9|1985.9|0
1640928600000|2021-12-31 05:30:00|1988.1|1986.1|1989.3|1987.3|1989.3|1987.3|1987.9|1985.9|0
1640928900000|2021-12-31 05:35:00|1989.1|1987.1|1988.6|1986.6|1989.3|1987.3|1988.3|1986.3|0
1640929200000|2021-12-31 05:40:00|1988.5|1986.5|1988.6|1986.6|1988.8|1986.8|1988.4|1986.4|0
1640929500000|2021-12-31 05:45:00|1988.3|1986.3|1988.8|1986.8|1988.8|1986.8|1988.3|1986.3|0
1640929800000|2021-12-31 05:50:00|1988.6|1986.6|1989.1|1987.1|1989.1|1987.1|1988.6|1986.6|0
1640930100000|2021-12-31 05:55:00|1989.3|1987.3|1989.1|1987.1|1989.3|1987.3|1988.8|1986.8|0
1640930400000|2021-12-31 06:00:00|1989.6|1987.6|1989.1|1987.1|1990.2|1988.2|1988.7|1986.7|0
1640930700000|2021-12-31 06:05:00|1989|1987|1989.4|1987.4|1989.8|1987.8|1988.8|1986.8|0
1640931000000|2021-12-31 06:10:00|1989.6|1987.6|1989.5|1987.5|1989.9|1987.9|1989.5|1987.5|0
1640931300000|2021-12-31 06:15:00|1989.6|1987.6|1990.1|1988.1|1990.1|1988.1|1989.5|1987.5|0
1640931600000|2021-12-31 06:20:00|1990|1988|1989.7|1987.7|1990.2|1988.2|1989.5|1987.5|0
1640931900000|2021-12-31 06:25:00|1989.5|1987.5|1989.8|1987.8|1990.1|1988.1|1989.5|1987.5|0
1640932500000|2021-12-31 06:35:00|1989.7|1987.7|1989.6|1987.6|1989.8|1987.8|1989.4|1987.4|0
1640932800000|2021-12-31 06:40:00|1989.8|1987.8|1989.5|1987.5|1990.1|1988.1|1989.5|1987.5|0
1640933100000|2021-12-31 06:45:00|1989.6|1987.6|1989.6|1987.6|1989.8|1987.8|1989.5|1987.5|0
1640933400000|2021-12-31 06:50:00|1989.5|1987.5|1989.5|1987.5|1989.6|1987.6|1989.5|1987.5|0
1640933700000|2021-12-31 06:55:00|1989.8|1987.8|1989.8|1987.8|1989.8|1987.8|1989.4|1987.4|0
1640934000000|2021-12-31 07:00:00|1989.9|1987.9|1989.8|1987.8|1990.1|1988.1|1989.7|1987.7|0
1640934300000|2021-12-31 07:05:00|1990.1|1988.1|1990.2|1988.2|1990.2|1988.2|1989.8|1987.8|0
1640934600000|2021-12-31 07:10:00|1990.5|1988.5|1990.5|1988.5|1990.5|1988.5|1990.2|1988.2|0
1640934900000|2021-12-31 07:15:00|1990.6|1988.6|1990.8|1988.8|1991|1989|1990.4|1988.4|0
1640935200000|2021-12-31 07:20:00|1990.6|1988.6|1990.3|1988.3|1991.1|1989.1|1990.3|1988.3|0
1640935500000|2021-12-31 07:25:00|1990.2|1988.2|1990.3|1988.3|1990.3|1988.3|1990.1|1988.1|0
1640935800000|2021-12-31 07:30:00|1990.2|1988.2|1990.5|1988.5|1990.5|1988.5|1990.1|1988.1|0
1640936100000|2021-12-31 07:35:00|1990.4|1988.4|1991.1|1989.1|1991.2|1989.2|1990.4|1988.4|0
1640936400000|2021-12-31 07:40:00|1991|1989|1991.1|1989.1|1991.4|1989.4|1991|1989|0
1640936700000|2021-12-31 07:45:00|1991.2|1989.2|1990.7|1988.7|1991.2|1989.2|1990.4|1988.4|0
1640937000000|2021-12-31 07:50:00|1990.9|1988.9|1990.4|1988.4|1991|1989|1990.4|1988.4|0
1640937300000|2021-12-31 07:55:00|1990.5|1988.5|1991|1989|1991|1989|1990.4|1988.4|0
1640937600000|2021-12-31 08:00:00|1991.2|1989.2|1991.8|1989.8|1992|1990|1991|1989|0
1640937900000|2021-12-31 08:05:00|1991.7|1989.7|1991.4|1989.4|1991.7|1989.7|1990.7|1988.7|0
1640938200000|2021-12-31 08:10:00|1991.5|1989.5|1992.6|1990.6|1992.7|1990.7|1991.5|1989.5|0
1640938500000|2021-12-31 08:15:00|1992.7|1990.7|1992|1990|1993|1991|1992|1990|0
1640938800000|2021-12-31 08:20:00|1992.1|1990.1|1992.3|1990.3|1992.6|1990.6|1992|1990|0
1640939100000|2021-12-31 08:25:00|1992.4|1990.4|1992.3|1990.3|1992.6|1990.6|1992|1990|0
1640939400000|2021-12-31 08:30:00|1992.4|1990.4|1993.2|1991.2|1993.2|1991.2|1992.3|1990.3|0
1640939700000|2021-12-31 08:35:00|1992.9|1990.9|1992.3|1990.3|1992.9|1990.9|1992.3|1990.3|0
1640940000000|2021-12-31 08:40:00|1992.5|1990.5|1992.9|1990.9|1992.9|1990.9|1992.4|1990.4|0
1640940300000|2021-12-31 08:45:00|1993|1991|1992.6|1990.6|1993.1|1991.1|1992.3|1990.3|0
1640940600000|2021-12-31 08:50:00|1992.3|1990.3|1992.6|1990.6|1992.6|1990.6|1992.3|1990.3|0
1640940900000|2021-12-31 08:55:00|1992.4|1990.4|1992.3|1990.3|1992.6|1990.6|1992.1|1990.1|0
1640941200000|2021-12-31 09:00:00|1992.2|1990.2|1992|1990|1992.3|1990.3|1991.9|1989.9|0
1640941500000|2021-12-31 09:05:00|1992.3|1990.3|1992.4|1990.4|1992.6|1990.6|1992|1990|0
1640941800000|2021-12-31 09:10:00|1992.3|1990.3|1992|1990|1992.4|1990.4|1992|1990|0
1640942100000|2021-12-31 09:15:00|1992.1|1990.1|1990.4|1988.4|1992.1|1990.1|1990.4|1988.4|0
1640942400000|2021-12-31 09:20:00|1990.1|1988.1|1990.5|1988.5|1990.7|1988.7|1990.1|1988.1|0
1640942700000|2021-12-31 09:25:00|1990.4|1988.4|1990.7|1988.7|1990.9|1988.9|1990.4|1988.4|0
1640943000000|2021-12-31 09:30:00|1990.9|1988.9|1991.6|1989.6|1991.6|1989.6|1990.7|1988.7|0
1640943300000|2021-12-31 09:35:00|1991.9|1989.9|1991.9|1989.9|1991.9|1989.9|1991.6|1989.6|0
1640943600000|2021-12-31 09:40:00|1992|1990|1992.2|1990.2|1992.2|1990.2|1991.9|1989.9|0
1640944200000|2021-12-31 09:50:00|1992.5|1990.5|1992.2|1990.2|1992.5|1990.5|1992.2|1990.2|0
1640944500000|2021-12-31 09:55:00|1992.3|1990.3|1992.5|1990.5|1992.5|1990.5|1992.2|1990.2|0
1640944800000|2021-12-31 10:00:00|1992.6|1990.6|1991.9|1989.9|1992.6|1990.6|1991.9|1989.9|0
1640945100000|2021-12-31 10:05:00|1991.8|1989.8|1991.9|1989.9|1991.9|1989.9|1991.6|1989.6|0
1640945400000|2021-12-31 10:10:00|1991.7|1989.7|1991.6|1989.6|1991.9|1989.9|1991.6|1989.6|0
1640946000000|2021-12-31 10:20:00|1991.9|1989.9|1991.6|1989.6|1991.9|1989.9|1991.6|1989.6|0
1640946300000|2021-12-31 10:25:00|1991.9|1989.9|1991.9|1989.9|1991.9|1989.9|1991.6|1989.6|0
1640946600000|2021-12-31 10:30:00|1992.1|1990.1|1992.2|1990.2|1992.2|1990.2|1991.9|1989.9|0
1640946900000|2021-12-31 10:35:00|1992|1990|1991.9|1989.9|1992|1990|1991.9|1989.9|0
1640947200000|2021-12-31 10:40:00|1991.7|1989.7|1990.7|1988.7|1991.7|1989.7|1990.3|1988.3|0
1640947500000|2021-12-31 10:45:00|1990.8|1988.8|1990.6|1988.6|1990.8|1988.8|1990.3|1988.3|0
1640947800000|2021-12-31 10:50:00|1990.5|1988.5|1990.6|1988.6|1990.6|1988.6|1990.3|1988.3|0
1640948100000|2021-12-31 10:55:00|1990.8|1988.8|1991.2|1989.2|1991.2|1989.2|1990.6|1988.6|0
1640948400000|2021-12-31 11:00:00|1991.1|1989.1|1990.9|1988.9|1991.2|1989.2|1990.9|1988.9|0
1640948700000|2021-12-31 11:05:00|1990.7|1988.7|1989.6|1987.6|1990.7|1988.7|1989.6|1987.6|0
1640949000000|2021-12-31 11:10:00|1989.9|1987.9|1989.9|1987.9|1990.2|1988.2|1989.9|1987.9|0
1640949300000|2021-12-31 11:15:00|1990|1988|1990.3|1988.3|1990.4|1988.4|1989.9|1987.9|0
1640949600000|2021-12-31 11:20:00|1990.6|1988.6|1990.3|1988.3|1990.6|1988.6|1990.3|1988.3|0
1640949900000|2021-12-31 11:25:00|1990.4|1988.4|1990.3|1988.3|1990.6|1988.6|1990.3|1988.3|0
1640950200000|2021-12-31 11:30:00|1990.2|1988.2|1989.8|1987.8|1990.3|1988.3|1989.8|1987.8|0
1640950500000|2021-12-31 11:35:00|1989.7|1987.7|1989.8|1987.8|1990|1988|1989.7|1987.7|0
1640950800000|2021-12-31 11:40:00|1990|1988|1989.8|1987.8|1990.2|1988.2|1989.7|1987.7|0
1640951100000|2021-12-31 11:45:00|1990|1988|1989.8|1987.8|1990|1988|1989.8|1987.8|0
1640951400000|2021-12-31 11:50:00|1990|1988|1989.5|1987.5|1990|1988|1989.3|1987.3|0
1640951700000|2021-12-31 11:55:00|1989.6|1987.6|1989.3|1987.3|1989.6|1987.6|1988.8|1986.8|0
1640952000000|2021-12-31 12:00:00|1989.4|1987.4|1988.9|1986.9|1989.6|1987.6|1988.7|1986.7|0
1640952300000|2021-12-31 12:05:00|1988.7|1986.7|1988.2|1986.2|1988.9|1986.9|1988.2|1986.2|0
1640952600000|2021-12-31 12:10:00|1988.4|1986.4|1988.6|1986.6|1989|1987|1988.4|1986.4|0
1640952900000|2021-12-31 12:15:00|1988.3|1986.3|1989|1987|1989|1987|1988.3|1986.3|0
1640953200000|2021-12-31 12:20:00|1988.8|1986.8|1990|1988|1990|1988|1988.8|1986.8|0
1640953500000|2021-12-31 12:25:00|1989.9|1987.9|1990|1988|1990.3|1988.3|1989.6|1987.6|0
1640953800000|2021-12-31 12:30:00|1990.2|1988.2|1990.2|1988.2|1990.4|1988.4|1990|1988|0
1640954100000|2021-12-31 12:35:00|1990|1988|1990.3|1988.3|1990.3|1988.3|1990|1988|0
1640954400000|2021-12-31 12:40:00|1990.4|1988.4|1991.9|1989.9|1991.9|1989.9|1990.4|1988.4|0
1640954700000|2021-12-31 12:45:00|1991.8|1989.8|1991.6|1989.6|1991.9|1989.9|1991.6|1989.6|0
1640955000000|2021-12-31 12:50:00|1991.7|1989.7|1991.9|1989.9|1991.9|1989.9|1991.6|1989.6|0
1640955300000|2021-12-31 12:55:00|1991.6|1989.6|1991.3|1989.3|1991.6|1989.6|1991|1989|0
1640955600000|2021-12-31 13:00:00|1991.2|1989.2|1991.5|1989.5|1991.6|1989.6|1991.2|1989.2|0
1640955900000|2021-12-31 13:05:00|1991.6|1989.6|1991.5|1989.5|1991.8|1989.8|1991.2|1989.2|0
1640956200000|2021-12-31 13:10:00|1991.6|1989.6|1992.1|1990.1|1992.1|1990.1|1991.6|1989.6|0
1640956500000|2021-12-31 13:15:00|1991.8|1989.8|1992.1|1990.1|1992.2|1990.2|1991.8|1989.8|0
1640956800000|2021-12-31 13:20:00|1992.2|1990.2|1991.9|1989.9|1992.2|1990.2|1991.8|1989.8|0
1640957100000|2021-12-31 13:25:00|1992|1990|1992|1990|1992.2|1990.2|1991.9|1989.9|0
1640957400000|2021-12-31 13:30:00|1992.2|1990.2|1992.1|1990.1|1992.5|1990.5|1992.1|1990.1|0
1640957700000|2021-12-31 13:35:00|1992|1990|1992.5|1990.5|1992.9|1990.9|1992|1990|0
1640958000000|2021-12-31 13:40:00|1992.4|1990.4|1992.7|1990.7|1992.8|1990.8|1992.4|1990.4|0
1640958300000|2021-12-31 13:45:00|1992.5|1990.5|1992.2|1990.2|1992.5|1990.5|1992|1990|0
1640958600000|2021-12-31 13:50:00|1991.9|1989.9|1992.4|1990.4|1992.5|1990.5|1991.8|1989.8|0
1640958900000|2021-12-31 13:55:00|1992.5|1990.5|1992|1990|1992.5|1990.5|1991.9|1989.9|0
1640959200000|2021-12-31 14:00:00|1992.2|1990.2|1992.5|1990.5|1992.8|1990.8|1991.9|1989.9|0
1640959500000|2021-12-31 14:05:00|1992.8|1990.8|1992.8|1990.8|1992.8|1990.8|1992.5|1990.5|0
1640959800000|2021-12-31 14:10:00|1992.7|1990.7|1992.5|1990.5|1992.7|1990.7|1992.4|1990.4|0
1640960100000|2021-12-31 14:15:00|1992.4|1990.4|1991.9|1989.9|1992.4|1990.4|1991.8|1989.8|0
1640960400000|2021-12-31 14:20:00|1992.1|1990.1|1992.2|1990.2|1992.5|1990.5|1992|1990|0
1640960700000|2021-12-31 14:25:00|1992|1990|1991.3|1989.3|1992.2|1990.2|1991.3|1989.3|0
1640961000000|2021-12-31 14:30:00|1991.6|1989.6|1995.2|1993.2|1995.4|1993.4|1991.2|1989.2|0
1640961300000|2021-12-31 14:35:00|1995.4|1993.4|1995.1|1993.1|1995.8|1993.8|1994.1|1992.1|0
1640961600000|2021-12-31 14:40:00|1994.9|1992.9|1992|1990|1995.5|1993.5|1992|1990|0
1640961900000|2021-12-31 14:45:00|1992.1|1990.1|1992.1|1990.1|1993|1991|1990.7|1988.7|0
1640962200000|2021-12-31 14:50:00|1991.9|1989.9|1994.1|1992.1|1994.3|1992.3|1991.6|1989.6|0
1640962500000|2021-12-31 14:55:00|1994|1992|1993.3|1991.3|1995.1|1993.1|1992.2|1990.2|0
1640962800000|2021-12-31 15:00:00|1993.2|1991.2|1992.3|1990.3|1993.6|1991.6|1990.5|1988.5|0
1640963100000|2021-12-31 15:05:00|1992.2|1990.2|1993.7|1991.7|1994.2|1992.2|1992|1990|0
1640963400000|2021-12-31 15:10:00|1993.6|1991.6|1992.8|1990.8|1993.8|1991.8|1992.1|1990.1|0
1640963700000|2021-12-31 15:15:00|1992.9|1990.9|1994|1992|1994.3|1992.3|1992.6|1990.6|0
1640964000000|2021-12-31 15:20:00|1994.1|1992.1|1992|1990|1994.1|1992.1|1991.8|1989.8|0
1640964300000|2021-12-31 15:25:00|1991.9|1989.9|1993.6|1991.6|1993.8|1991.8|1991.8|1989.8|0
1640964600000|2021-12-31 15:30:00|1993.8|1991.8|1992|1990|1993.8|1991.8|1991.7|1989.7|0
1640964900000|2021-12-31 15:35:00|1992.2|1990.2|1992.9|1990.9|1993|1991|1991.6|1989.6|0
1640965200000|2021-12-31 15:40:00|1992.8|1990.8|1992.9|1990.9|1993.2|1991.2|1991.9|1989.9|0
1640965500000|2021-12-31 15:45:00|1993.1|1991.1|1993.5|1991.5|1993.5|1991.5|1992|1990|0
1640965800000|2021-12-31 15:50:00|1993.4|1991.4|1996|1994|1996.1|1994.1|1993.3|1991.3|0
1640966100000|2021-12-31 15:55:00|1995.9|1993.9|1998.8|1996.8|1999.1|1997.1|1995.9|1993.9|0
1640966400000|2021-12-31 16:00:00|1999.1|1997.1|1999.6|1997.6|1999.6|1997.6|1997.8|1995.8|0
1640966700000|2021-12-31 16:05:00|1999.9|1997.9|2000.2|1998.2|2000.7|1998.7|1998.1|1996.1|0
1640967000000|2021-12-31 16:10:00|2000.1|1998.1|1998.6|1996.6|2000.7|1998.7|1998.6|1996.6|0
1640967300000|2021-12-31 16:15:00|1998.5|1996.5|1999.2|1997.2|1999.8|1997.8|1998.3|1996.3|0
1640967600000|2021-12-31 16:20:00|1999|1997|2000.3|1998.3|2000.3|1998.3|1998.9|1996.9|0
1640967900000|2021-12-31 16:25:00|2000|1998|2000.1|1998.1|2000.1|1998.1|1999.5|1997.5|0
1640968200000|2021-12-31 16:30:00|1999.8|1997.8|1999.4|1997.4|2000.1|1998.1|1999.4|1997.4|0
1640968500000|2021-12-31 16:35:00|1999.7|1997.7|1999.7|1997.7|2000|1998|1999.3|1997.3|0
1640968800000|2021-12-31 16:40:00|1999.6|1997.6|1999.7|1997.7|1999.7|1997.7|1999.6|1997.6|0
1640969100000|2021-12-31 16:45:00|1999.8|1997.8|1998.5|1996.5|2000.3|1998.3|1998.2|1996.2|0
1640969400000|2021-12-31 16:50:00|1998.2|1996.2|1997.3|1995.3|1998.2|1996.2|1996.6|1994.6|0
1640969700000|2021-12-31 16:55:00|1997.1|1995.1|1997.3|1995.3|1998|1996|1996.8|1994.8|0
1640970000000|2021-12-31 17:00:00|1997.5|1995.5|1998.2|1996.2|1998.8|1996.8|1996.4|1994.4|0
1640970300000|2021-12-31 17:05:00|1998.1|1996.1|1997|1995|1998.2|1996.2|1997|1995|0
1640970600000|2021-12-31 17:10:00|1997.1|1995.1|1997.2|1995.2|1997.6|1995.6|1996.6|1994.6|0
1640970900000|2021-12-31 17:15:00|1996.9|1994.9|1996.2|1994.2|1997.2|1995.2|1995.9|1993.9|0
1640971200000|2021-12-31 17:20:00|1996.3|1994.3|1996.9|1994.9|1997.2|1995.2|1996|1994|0
1640971500000|2021-12-31 17:25:00|1996.8|1994.8|1996.8|1994.8|1998.1|1996.1|1996.8|1994.8|0
1640971800000|2021-12-31 17:30:00|1996.9|1994.9|1996|1994|1996.9|1994.9|1995.9|1993.9|0
1640972100000|2021-12-31 17:35:00|1995.9|1993.9|1997.3|1995.3|1997.6|1995.6|1995.9|1993.9|0
1640972400000|2021-12-31 17:40:00|1997.4|1995.4|1997.6|1995.6|1998|1996|1997.1|1995.1|0
1640972700000|2021-12-31 17:45:00|1997.8|1995.8|1997.3|1995.3|1997.9|1995.9|1996.7|1994.7|0
1640973000000|2021-12-31 17:50:00|1997.4|1995.4|1997.7|1995.7|1997.8|1995.8|1997.2|1995.2|0
1640973300000|2021-12-31 17:55:00|1997.6|1995.6|1999|1997|1999.2|1997.2|1997.3|1995.3|0
1640973600000|2021-12-31 18:00:00|1998.7|1996.7|1999.2|1997.2|1999.5|1997.5|1998.4|1996.4|0
1640973900000|2021-12-31 18:05:00|1999.4|1997.4|2000.2|1998.2|2000.2|1998.2|1999.2|1997.2|0
1640974200000|2021-12-31 18:10:00|2000.1|1998.1|2000.2|1998.2|2000.2|1998.2|1999.6|1997.6|0
1640974500000|2021-12-31 18:15:00|2000.1|1998.1|1999.6|1997.6|2000.2|1998.2|1999.3|1997.3|0
1640974800000|2021-12-31 18:20:00|1999.4|1997.4|1999.9|1997.9|2000.3|1998.3|1999.4|1997.4|0
1640975100000|2021-12-31 18:25:00|1999.6|1997.6|2000|1998|2000.3|1998.3|1999.6|1997.6|0
1640975400000|2021-12-31 18:30:00|2000.1|1998.1|2001.2|1999.2|2001.2|1999.2|1999.6|1997.6|0
1640975700000|2021-12-31 18:35:00|2001.3|1999.3|2000.5|1998.5|2001.5|1999.5|2000.2|1998.2|0
1640976000000|2021-12-31 18:40:00|2000.2|1998.2|1999.8|1997.8|2000.2|1998.2|1999.8|1997.8|0
1640976300000|2021-12-31 18:45:00|2000.1|1998.1|2000|1998|2000.3|1998.3|1999.8|1997.8|0
1640976600000|2021-12-31 18:50:00|1999.8|1997.8|2000.2|1998.2|2000.2|1998.2|1999.8|1997.8|0
1640976900000|2021-12-31 18:55:00|2000.3|1998.3|2001.1|1999.1|2001.1|1999.1|2000.2|1998.2|0
1640977200000|2021-12-31 19:00:00|2001.3|1999.3|2001.5|1999.5|2001.7|1999.7|2001|1999|0
1640977500000|2021-12-31 19:05:00|2001.8|1999.8|2001.2|1999.2|2002.1|2000.1|2000.9|1998.9|0
1640977800000|2021-12-31 19:10:00|2000.9|1998.9|2000.8|1998.8|2001|1999|2000.5|1998.5|0
1640978100000|2021-12-31 19:15:00|2000.5|1998.5|2000.1|1998.1|2000.5|1998.5|2000|1998|0
1640978400000|2021-12-31 19:20:00|2000.4|1998.4|1999.8|1997.8|2000.4|1998.4|1999.5|1997.5|0
1640978700000|2021-12-31 19:25:00|2000.1|1998.1|2001|1999|2001.3|1999.3|2000.1|1998.1|0
1640979000000|2021-12-31 19:30:00|2000.9|1998.9|2001.3|1999.3|2002|2000|2000.9|1998.9|0
1640979300000|2021-12-31 19:35:00|2001.4|1999.4|2001.7|1999.7|2002|2000|2001.3|1999.3|0
1640979600000|2021-12-31 19:40:00|2001.6|1999.6|2001.7|1999.7|2002|2000|2001.6|1999.6|0
1640979900000|2021-12-31 19:45:00|2001.6|1999.6|2001.6|1999.6|2001.7|1999.7|2001.3|1999.3|0
1640980200000|2021-12-31 19:50:00|2001.3|1999.3|2001.3|1999.3|2001.6|1999.6|2001.3|1999.3|0
1640980500000|2021-12-31 19:55:00|2001.4|1999.4|2001.2|1999.2|2001.4|1999.4|2000.9|1998.9|0
1640980800000|2021-12-31 20:00:00|2001.3|1999.3|2002.8|2000.8|2003.3|2001.3|2001.3|1999.3|0
1640981100000|2021-12-31 20:05:00|2002.5|2000.5|2002.8|2000.8|2003.1|2001.1|2002.5|2000.5|0
1640981400000|2021-12-31 20:10:00|2003.1|2001.1|2002.4|2000.4|2003.2|2001.2|2002.4|2000.4|0
1640981700000|2021-12-31 20:15:00|2002.1|2000.1|2002.3|2000.3|2002.5|2000.5|2001.5|1999.5|0
1640982000000|2021-12-31 20:20:00|2002.2|2000.2|2001.7|1999.7|2002.2|2000.2|2001.3|1999.3|0
1640982300000|2021-12-31 20:25:00|2001.6|1999.6|2001.8|1999.8|2002.4|2000.4|2001.6|1999.6|0
1640982600000|2021-12-31 20:30:00|2002.1|2000.1|1999.6|1997.6|2002.2|2000.2|1999.1|1997.1|0
1640982900000|2021-12-31 20:35:00|1999.3|1997.3|1999.4|1997.4|1999.9|1997.9|1998.7|1996.7|0
1640983200000|2021-12-31 20:40:00|1999.3|1997.3|1998.9|1996.9|2000.5|1998.5|1998.9|1996.9|0
1640983500000|2021-12-31 20:45:00|1999.1|1997.1|1997.6|1995.6|1999.6|1997.6|1997.6|1995.6|0
1640983800000|2021-12-31 20:50:00|1997.5|1995.5|1992.9|1990.9|1997.5|1995.5|1992.7|1990.7|0
1640984100000|2021-12-31 20:55:00|1992.7|1990.7|1992.7|1990.7|1995.4|1993.4|1992.6|1990.6|0
1640984400000|2021-12-31 21:00:00|1992.4|1990.4|1994.6|1992.6|1995.3|1993.3|1992.4|1990.4|0
1640984700000|2021-12-31 21:05:00|1994.5|1992.5|1994.3|1992.3|1994.8|1992.8|1994.1|1992.1|0
1640985000000|2021-12-31 21:10:00|1994.4|1992.4|1995.8|1993.8|1995.8|1993.8|1994.3|1992.3|0
1640985300000|2021-12-31 21:15:00|1995.9|1993.9|1996.4|1994.4|1996.4|1994.4|1995.9|1993.9|0
1640985600000|2021-12-31 21:20:00|1996.3|1994.3|1995.8|1993.8|1996.4|1994.4|1995.8|1993.8|0
1640985900000|2021-12-31 21:25:00|1995.9|1993.9|1995.9|1993.9|1995.9|1993.9|1995.8|1993.8|0
1640986200000|2021-12-31 21:30:00|1995.8|1993.8|1995.9|1993.9|1995.9|1993.9|1995.8|1993.8|0
1640986500000|2021-12-31 21:35:00|1995.8|1993.8|1995.9|1993.9|1995.9|1993.9|1995.8|1993.8|0
1640986800000|2021-12-31 21:40:00|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|0
1640987100000|2021-12-31 21:45:00|1995.2|1993.2|1996.5|1994.5|1996.5|1994.5|1995.2|1993.2|0
1640987400000|2021-12-31 21:50:00|1995.9|1993.9|1995.8|1993.8|1995.9|1993.9|1995.6|1993.6|0
1640987700000|2021-12-31 21:55:00|1995.9|1993.9|1995.6|1993.6|1997.1|1995.1|1995.4|1993.4|0
1641164400000|2022-01-02 23:00:00|1999.3|1997.3|1998.6|1996.6|2000.2|1998.2|1998.2|1996.2|0
1641164700000|2022-01-02 23:05:00|1998.5|1996.5|1999.2|1997.2|1999.6|1997.6|1998.5|1996.5|0
1641165000000|2022-01-02 23:10:00|1999.4|1997.4|1997.9|1995.9|1999.5|1997.5|1997.9|1995.9|0
1641165300000|2022-01-02 23:15:00|1998.2|1996.2|2000.7|1998.7|2001.5|1999.5|1998.2|1996.2|0
1641165600000|2022-01-02 23:20:00|2000.6|1998.6|2001.4|1999.4|2002.8|2000.8|2000.5|1998.5|0
1641165900000|2022-01-02 23:25:00|2001.3|1999.3|2001.3|1999.3|2001.4|1999.4|2000.8|1998.8|0
1641166200000|2022-01-02 23:30:00|2000.9|1998.9|1996|1994|2002|2000|1995.7|1993.7|0
1641166500000|2022-01-02 23:35:00|1995.9|1993.9|1996.3|1994.3|1996.9|1994.9|1994.4|1992.4|0
1641166800000|2022-01-02 23:40:00|1996.2|1994.2|1994.9|1992.9|1996.2|1994.2|1994.6|1992.6|0
1641167100000|2022-01-02 23:45:00|1994.6|1992.6|1995.8|1993.8|1995.8|1993.8|1994.6|1992.6|0
1641167400000|2022-01-02 23:50:00|1995.9|1993.9|1995.5|1993.5|1996.1|1994.1|1995.5|1993.5|0
1641167700000|2022-01-02 23:55:00|1995.4|1993.4|1996.1|1994.1|1997.1|1995.1|1994.6|1992.6|0
1641168000000|2022-01-03 00:00:00|1996.3|1994.3|1999.6|1997.6|2001.2|1999.2|1996.3|1994.3|0
1641168300000|2022-01-03 00:05:00|1999.8|1997.8|2002.1|2000.1|2002.1|2000.1|1999.8|1997.8|0
1641168600000|2022-01-03 00:10:00|2001.9|1999.9|2001.1|1999.1|2002.7|2000.7|2001|1999|0
1641168900000|2022-01-03 00:15:00|2001.2|1999.2|2002.9|2000.9|2002.9|2000.9|2000.4|1998.4|0
1641169200000|2022-01-03 00:20:00|2003.1|2001.1|2004.9|2002.9|2005.1|2003.1|2002.7|2000.7|0
1641169500000|2022-01-03 00:25:00|2005.2|2003.2|2006|2004|2007.1|2005.1|2005|2003|0
1641169800000|2022-01-03 00:30:00|2005.9|2003.9|2006.5|2004.5|2007|2005|2005.7|2003.7|0
1641170100000|2022-01-03 00:35:00|2006.3|2004.3|2006.1|2004.1|2006.9|2004.9|2006|2004|0
1641170400000|2022-01-03 00:40:00|2006.3|2004.3|2006.9|2004.9|2006.9|2004.9|2006|2004|0
1641170700000|2022-01-03 00:45:00|2006.7|2004.7|2007.9|2005.9|2008|2006|2006.7|2004.7|0
1641171000000|2022-01-03 00:50:00|2007.7|2005.7|2006.5|2004.5|2007.9|2005.9|2006.5|2004.5|0
1641171300000|2022-01-03 00:55:00|2006.7|2004.7|2006.8|2004.8|2007.4|2005.4|2006.2|2004.2|0
1641171600000|2022-01-03 01:00:00|2007|2005|2006.5|2004.5|2008.2|2006.2|2006.2|2004.2|0
1641171900000|2022-01-03 01:05:00|2006.6|2004.6|2006|2004|2006.8|2004.8|2005.5|2003.5|0
1641172200000|2022-01-03 01:10:00|2006.1|2004.1|2008.1|2006.1|2009.3|2007.3|2006.1|2004.1|0
1641172500000|2022-01-03 01:15:00|2008.2|2006.2|2007.5|2005.5|2008.4|2006.4|2006.9|2004.9|0
1641172800000|2022-01-03 01:20:00|2007.6|2005.6|2007.8|2005.8|2008.5|2006.5|2007.2|2005.2|0
1641173100000|2022-01-03 01:25:00|2007.9|2005.9|2006.6|2004.6|2008.7|2006.7|2006.4|2004.4|0
1641173400000|2022-01-03 01:30:00|2006.7|2004.7|2006.5|2004.5|2007.6|2005.6|2006.5|2004.5|0
1641173700000|2022-01-03 01:35:00|2006.4|2004.4|2003.4|2001.4|2006.5|2004.5|2003.4|2001.4|0
1641174000000|2022-01-03 01:40:00|2003.3|2001.3|2000.4|1998.4|2003.4|2001.4|1999.8|1997.8|0
1641174300000|2022-01-03 01:45:00|2000|1998|2000.9|1998.9|2001.5|1999.5|1999.5|1997.5|0
1641174600000|2022-01-03 01:50:00|2000.7|1998.7|2001.7|1999.7|2002|2000|2000.6|1998.6|0
1641174900000|2022-01-03 01:55:00|2001.5|1999.5|1999.4|1997.4|2001.5|1999.5|1999.3|1997.3|0
1641175200000|2022-01-03 02:00:00|1999.3|1997.3|1998.8|1996.8|2000.3|1998.3|1997.6|1995.6|0
1641175500000|2022-01-03 02:05:00|1998.7|1996.7|1998.1|1996.1|1999|1997|1997.5|1995.5|0
1641175800000|2022-01-03 02:10:00|1998.2|1996.2|1998.3|1996.3|1998.6|1996.6|1997.2|1995.2|0
1641176100000|2022-01-03 02:15:00|1998.4|1996.4|1997.7|1995.7|1998.4|1996.4|1996.8|1994.8|0
1641176400000|2022-01-03 02:20:00|1997.8|1995.8|1997.7|1995.7|1998|1996|1997.4|1995.4|0
1641176700000|2022-01-03 02:25:00|1997.8|1995.8|1997.7|1995.7|1998.1|1996.1|1997.4|1995.4|0
1641177000000|2022-01-03 02:30:00|1997.8|1995.8|1998.5|1996.5|1998.5|1996.5|1997.5|1995.5|0
1641177300000|2022-01-03 02:35:00|1998.8|1996.8|1997.7|1995.7|1998.8|1996.8|1997.5|1995.5|0
1641177600000|2022-01-03 02:40:00|1997.9|1995.9|1998|1996|1998.2|1996.2|1997.5|1995.5|0
1641177900000|2022-01-03 02:45:00|1998.3|1996.3|1998|1996|1998.6|1996.6|1997.6|1995.6|0
1641178200000|2022-01-03 02:50:00|1998.2|1996.2|1998.4|1996.4|1998.4|1996.4|1997.7|1995.7|0
1641178500000|2022-01-03 02:55:00|1998.6|1996.6|1999.2|1997.2|1999.2|1997.2|1998.4|1996.4|0
1641178800000|2022-01-03 03:00:00|1999.4|1997.4|1998.9|1996.9|1999.4|1997.4|1998.8|1996.8|0
1641179100000|2022-01-03 03:05:00|1999.1|1997.1|1998.2|1996.2|1999.1|1997.1|1998.2|1996.2|0
1641179400000|2022-01-03 03:10:00|1998|1996|1997.2|1995.2|1998.3|1996.3|1997.2|1995.2|0
1641179700000|2022-01-03 03:15:00|1997.4|1995.4|1996.6|1994.6|1997.4|1995.4|1996.6|1994.6|0
1641180000000|2022-01-03 03:20:00|1996.7|1994.7|1996.8|1994.8|1997.4|1995.4|1996.4|1994.4|0
1641180300000|2022-01-03 03:25:00|1997|1995|1997.9|1995.9|1998.2|1996.2|1996.7|1994.7|0
1641180600000|2022-01-03 03:30:00|1997.7|1995.7|1997|1995|1997.9|1995.9|1997|1995|0
1641180900000|2022-01-03 03:35:00|1996.5|1994.5|1996.8|1994.8|1997|1995|1996.4|1994.4|0
1641181200000|2022-01-03 03:40:00|1996.7|1994.7|1997.1|1995.1|1997.3|1995.3|1995.8|1993.8|0
1641181500000|2022-01-03 03:45:00|1997.3|1995.3|1997.1|1995.1|1997.3|1995.3|1996.5|1994.5|0
1641181800000|2022-01-03 03:50:00|1997.3|1995.3|1997|1995|1997.7|1995.7|1996.8|1994.8|0
1641182100000|2022-01-03 03:55:00|1997.1|1995.1|1997.1|1995.1|1997.4|1995.4|1996.8|1994.8|0
1641182400000|2022-01-03 04:00:00|1997.2|1995.2|1996.8|1994.8|1997.3|1995.3|1996.5|1994.5|0
1641182700000|2022-01-03 04:05:00|1997|1995|1997.1|1995.1|1997.4|1995.4|1996.8|1994.8|0
1641183000000|2022-01-03 04:10:00|1997|1995|1996.7|1994.7|1997.1|1995.1|1996.7|1994.7|0
1641183300000|2022-01-03 04:15:00|1996.8|1994.8|1997.1|1995.1|1997.3|1995.3|1996.7|1994.7|0
1641183600000|2022-01-03 04:20:00|1997|1995|1996.8|1994.8|1997.3|1995.3|1996.7|1994.7|0
1641183900000|2022-01-03 04:25:00|1997|1995|1996.8|1994.8|1997|1995|1996.7|1994.7|0
1641184200000|2022-01-03 04:30:00|1996.7|1994.7|1996.7|1994.7|1996.8|1994.8|1996.5|1994.5|0
1641184500000|2022-01-03 04:35:00|1996.8|1994.8|1997|1995|1997.3|1995.3|1996.7|1994.7|0
1641184800000|2022-01-03 04:40:00|1996.9|1994.9|1996.3|1994.3|1996.9|1994.9|1996.3|1994.3|0
1641185100000|2022-01-03 04:45:00|1996.1|1994.1|1994.1|1992.1|1996.1|1994.1|1993.8|1991.8|0
1641185400000|2022-01-03 04:50:00|1994|1992|1993.1|1991.1|1994.4|1992.4|1992.1|1990.1|0
1641185700000|2022-01-03 04:55:00|1993.4|1991.4|1994.6|1992.6|1994.7|1992.7|1993.4|1991.4|0
1641186000000|2022-01-03 05:00:00|1994.7|1992.7|1996.1|1994.1|1996.1|1994.1|1994.6|1992.6|0
1641186300000|2022-01-03 05:05:00|1996.2|1994.2|1995.4|1993.4|1996.2|1994.2|1995.4|1993.4|0
1641186600000|2022-01-03 05:10:00|1995.6|1993.6|1995.4|1993.4|1995.7|1993.7|1995.1|1993.1|0
1641186900000|2022-01-03 05:15:00|1995.6|1993.6|1996.2|1994.2|1996.2|1994.2|1995.4|1993.4|0
1641187200000|2022-01-03 05:20:00|1996|1994|1995.9|1993.9|1996|1994|1995.7|1993.7|0
1641187500000|2022-01-03 05:25:00|1996|1994|1995.6|1993.6|1996|1994|1995.3|1993.3|0
1641187800000|2022-01-03 05:30:00|1995.5|1993.5|1995.7|1993.7|1995.9|1993.9|1995.2|1993.2|0
1641188100000|2022-01-03 05:35:00|1995.6|1993.6|1995.6|1993.6|1996|1994|1995.4|1993.4|0
1641188400000|2022-01-03 05:40:00|1995.7|1993.7|1996.6|1994.6|1996.6|1994.6|1995.7|1993.7|0
1641188700000|2022-01-03 05:45:00|1996.8|1994.8|1996.5|1994.5|1996.8|1994.8|1996.2|1994.2|0
1641189000000|2022-01-03 05:50:00|1996.3|1994.3|1996|1994|1996.3|1994.3|1995.9|1993.9|0
1641189300000|2022-01-03 05:55:00|1996.2|1994.2|1995.2|1993.2|1996.5|1994.5|1995|1993|0
1641189600000|2022-01-03 06:00:00|1994.4|1992.4|1995.8|1993.8|1995.9|1993.9|1993.9|1991.9|0
1641189900000|2022-01-03 06:05:00|1995.9|1993.9|1995.4|1993.4|1996.2|1994.2|1995.4|1993.4|0
1641190200000|2022-01-03 06:10:00|1995.2|1993.2|1994.8|1992.8|1995.2|1993.2|1994.5|1992.5|0
1641190500000|2022-01-03 06:15:00|1994.9|1992.9|1994.2|1992.2|1994.9|1992.9|1993.6|1991.6|0
1641190800000|2022-01-03 06:20:00|1994.1|1992.1|1993.8|1991.8|1994.7|1992.7|1993.5|1991.5|0
1641191100000|2022-01-03 06:25:00|1993.7|1991.7|1993.7|1991.7|1994|1992|1993.3|1991.3|0
1641191400000|2022-01-03 06:30:00|1993.9|1991.9|1993.9|1991.9|1994.3|1992.3|1993.2|1991.2|0
1641191700000|2022-01-03 06:35:00|1994|1992|1993.9|1991.9|1994.3|1992.3|1993.3|1991.3|0
1641192000000|2022-01-03 06:40:00|1993.6|1991.6|1993.8|1991.8|1994.1|1992.1|1993.5|1991.5|0
1641192300000|2022-01-03 06:45:00|1994|1992|1993.8|1991.8|1994.1|1992.1|1993.8|1991.8|0
1641192600000|2022-01-03 06:50:00|1994|1992|1995.2|1993.2|1995.2|1993.2|1994|1992|0
1641192900000|2022-01-03 06:55:00|1995.3|1993.3|1995.6|1993.6|1995.8|1993.8|1994.6|1992.6|0
1641193200000|2022-01-03 07:00:00|1995.8|1993.8|1995.4|1993.4|1995.9|1993.9|1995.3|1993.3|0
1641193500000|2022-01-03 07:05:00|1995.3|1993.3|1994.9|1992.9|1995.9|1993.9|1994.8|1992.8|0
1641193800000|2022-01-03 07:10:00|1994.8|1992.8|1993.9|1991.9|1994.9|1992.9|1993.8|1991.8|0
1641194100000|2022-01-03 07:15:00|1993.7|1991.7|1993.3|1991.3|1993.8|1991.8|1992.7|1990.7|0
1641194400000|2022-01-03 07:20:00|1993.1|1991.1|1993|1991|1993.4|1991.4|1992.8|1990.8|0
1641194700000|2022-01-03 07:25:00|1992.8|1990.8|1993.9|1991.9|1993.9|1991.9|1992.4|1990.4|0
1641195000000|2022-01-03 07:30:00|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|0
1641195300000|2022-01-03 07:35:00|1993.9|1991.9|1993.9|1991.9|1994.1|1992.1|1993.6|1991.6|0
1641195600000|2022-01-03 07:40:00|1993.8|1991.8|1994.5|1992.5|1994.5|1992.5|1993.6|1991.6|0
1641195900000|2022-01-03 07:45:00|1994.4|1992.4|1994.5|1992.5|1994.6|1992.6|1994.2|1992.2|0
1641196200000|2022-01-03 07:50:00|1994.6|1992.6|1995.2|1993.2|1995.2|1993.2|1994.5|1992.5|0
1641196500000|2022-01-03 07:55:00|1995.1|1993.1|1996.1|1994.1|1996.7|1994.7|1994.8|1992.8|0
1641196800000|2022-01-03 08:00:00|1996|1994|1997.5|1995.5|1998.3|1996.3|1995.7|1993.7|0
1641197100000|2022-01-03 08:05:00|1997.7|1995.7|1997.2|1995.2|1998.7|1996.7|1997.2|1995.2|0
1641197400000|2022-01-03 08:10:00|1997.5|1995.5|1998.7|1996.7|1998.8|1996.8|1997.3|1995.3|0
1641197700000|2022-01-03 08:15:00|1998.9|1996.9|1998.4|1996.4|1999.6|1997.6|1998.3|1996.3|0
1641198000000|2022-01-03 08:20:00|1998.6|1996.6|1998.7|1996.7|1999.3|1997.3|1998.4|1996.4|0
1641198300000|2022-01-03 08:25:00|1998.9|1996.9|1999.6|1997.6|1999.9|1997.9|1998.7|1996.7|0
1641198600000|2022-01-03 08:30:00|1999.5|1997.5|1998.9|1996.9|1999.6|1997.6|1998.7|1996.7|0
1641198900000|2022-01-03 08:35:00|1999|1997|1999.6|1997.6|2000|1998|1999|1997|0
1641199200000|2022-01-03 08:40:00|1999.5|1997.5|2000.2|1998.2|2000.8|1998.8|1999.3|1997.3|0
1641199500000|2022-01-03 08:45:00|2000.3|1998.3|1999.3|1997.3|2000.5|1998.5|1999.3|1997.3|0
1641199800000|2022-01-03 08:50:00|1999.6|1997.6|1998.5|1996.5|1999.6|1997.6|1998.3|1996.3|0
1641200100000|2022-01-03 08:55:00|1998.6|1996.6|1998|1996|1998.6|1996.6|1997.7|1995.7|0
1641200400000|2022-01-03 09:00:00|1998.1|1996.1|1998|1996|1998.7|1996.7|1997.7|1995.7|0
1641200700000|2022-01-03 09:05:00|1997.9|1995.9|1997.7|1995.7|1997.9|1995.9|1997.1|1995.1|0
1641201000000|2022-01-03 09:10:00|1997.5|1995.5|1998.6|1996.6|1998.7|1996.7|1997.4|1995.4|0
1641201300000|2022-01-03 09:15:00|1998.7|1996.7|1997.2|1995.2|1998.7|1996.7|1997.2|1995.2|0
1641201600000|2022-01-03 09:20:00|1997.3|1995.3|1998.1|1996.1|1998.1|1996.1|1997.2|1995.2|0
1641201900000|2022-01-03 09:25:00|1998.2|1996.2|1998.1|1996.1|1998.5|1996.5|1997.8|1995.8|0
1641202200000|2022-01-03 09:30:00|1998.4|1996.4|1998.2|1996.2|1998.5|1996.5|1997.5|1995.5|0
1641202500000|2022-01-03 09:35:00|1998.3|1996.3|1997.7|1995.7|1998.3|1996.3|1997.5|1995.5|0
1641202800000|2022-01-03 09:40:00|1997.5|1995.5|1997.6|1995.6|1997.7|1995.7|1997.2|1995.2|0
1641203100000|2022-01-03 09:45:00|1997.7|1995.7|1998.2|1996.2|1998.2|1996.2|1997.3|1995.3|0
1641203400000|2022-01-03 09:50:00|1998.1|1996.1|1998.3|1996.3|1998.9|1996.9|1997.9|1995.9|0
1641203700000|2022-01-03 09:55:00|1998.4|1996.4|1998.6|1996.6|1998.6|1996.6|1998|1996|0
1641204000000|2022-01-03 10:00:00|1998.5|1996.5|1998.3|1996.3|1998.6|1996.6|1997.9|1995.9|0
1641204300000|2022-01-03 10:05:00|1998.2|1996.2|1998.3|1996.3|1998.6|1996.6|1998|1996|0
1641204600000|2022-01-03 10:10:00|1998.4|1996.4|1998.7|1996.7|1999.3|1997.3|1998.3|1996.3|0
1641204900000|2022-01-03 10:15:00|1998.9|1996.9|1999|1997|1999.6|1997.6|1998.9|1996.9|0
1641205200000|2022-01-03 10:20:00|1999.2|1997.2|1999.3|1997.3|2000.1|1998.1|1999|1997|0
1641205500000|2022-01-03 10:25:00|1999.5|1997.5|2000|1998|2000|1998|1999.4|1997.4|0
1641205800000|2022-01-03 10:30:00|1999.7|1997.7|1999.7|1997.7|2000|1998|1999.5|1997.5|0
1641206100000|2022-01-03 10:35:00|1999.5|1997.5|1999.7|1997.7|2000|1998|1999.4|1997.4|0
1641206400000|2022-01-03 10:40:00|1999.5|1997.5|1999.7|1997.7|1999.7|1997.7|1999.4|1997.4|0
1641206700000|2022-01-03 10:45:00|1999.8|1997.8|1999.1|1997.1|1999.8|1997.8|1999.1|1997.1|0
1641207000000|2022-01-03 10:50:00|1998.8|1996.8|1999.4|1997.4|1999.4|1997.4|1998.8|1996.8|0
1641207300000|2022-01-03 10:55:00|1999.3|1997.3|1999.2|1997.2|1999.3|1997.3|1999.1|1997.1|0
1641207600000|2022-01-03 11:00:00|1999.5|1997.5|1999.6|1997.6|2000.4|1998.4|1999.2|1997.2|0
1641207900000|2022-01-03 11:05:00|1999.7|1997.7|1999.3|1997.3|1999.9|1997.9|1999.3|1997.3|0
1641208200000|2022-01-03 11:10:00|1999.6|1997.6|1999.3|1997.3|1999.6|1997.6|1999.1|1997.1|0
1641208500000|2022-01-03 11:15:00|1999.4|1997.4|1999.6|1997.6|1999.6|1997.6|1999|1997|0
1641208800000|2022-01-03 11:20:00|1999.8|1997.8|1999.9|1997.9|2000.2|1998.2|1999.6|1997.6|0
1641209100000|2022-01-03 11:25:00|2000.1|1998.1|1999.6|1997.6|2000.2|1998.2|1999.2|1997.2|0
1641209400000|2022-01-03 11:30:00|1999.7|1997.7|1999.6|1997.6|1999.9|1997.9|1999.4|1997.4|0
1641209700000|2022-01-03 11:35:00|1999.4|1997.4|1999.6|1997.6|1999.8|1997.8|1999|1997|0
1641210000000|2022-01-03 11:40:00|1999.3|1997.3|1999|1997|1999.3|1997.3|1998.7|1996.7|0
1641210300000|2022-01-03 11:45:00|1999.1|1997.1|1999.6|1997.6|1999.6|1997.6|1999|1997|0
1641210600000|2022-01-03 11:50:00|1999.4|1997.4|1999.3|1997.3|1999.6|1997.6|1999.3|1997.3|0
1641210900000|2022-01-03 11:55:00|1999.5|1997.5|1999.6|1997.6|1999.6|1997.6|1999.3|1997.3|0
1641211200000|2022-01-03 12:00:00|1999.3|1997.3|1999.3|1997.3|1999.3|1997.3|1999|1997|0
1641211500000|2022-01-03 12:05:00|1999.1|1997.1|1998.9|1996.9|1999.3|1997.3|1998.9|1996.9|0
1641211800000|2022-01-03 12:10:00|1999.1|1997.1|1999.2|1997.2|1999.5|1997.5|1998.9|1996.9|0
1641212100000|2022-01-03 12:15:00|1999.5|1997.5|1999.5|1997.5|1999.8|1997.8|1999.5|1997.5|0
1641212400000|2022-01-03 12:20:00|1999.7|1997.7|1999.5|1997.5|2000.1|1998.1|1999.5|1997.5|0
1641212700000|2022-01-03 12:25:00|1999.6|1997.6|2000.3|1998.3|2000.4|1998.4|1999.6|1997.6|0
1641213000000|2022-01-03 12:30:00|2000.1|1998.1|1999.7|1997.7|2000.1|1998.1|1999.4|1997.4|0
1641213300000|2022-01-03 12:35:00|1999.9|1997.9|2000|1998|2000|1998|1999.7|1997.7|0
1641213600000|2022-01-03 12:40:00|2000.3|1998.3|1999.7|1997.7|2000.3|1998.3|1999.7|1997.7|0
1641213900000|2022-01-03 12:45:00|1999.8|1997.8|2000|1998|2000|1998|1998.7|1996.7|0
1641214200000|2022-01-03 12:50:00|1999.9|1997.9|2000.2|1998.2|2000.3|1998.3|1999.9|1997.9|0
1641214500000|2022-01-03 12:55:00|2000.1|1998.1|1999.6|1997.6|2000.2|1998.2|1999.6|1997.6|0
1641214800000|2022-01-03 13:00:00|1999.9|1997.9|1999.9|1997.9|1999.9|1997.9|1999.6|1997.6|0
1641215100000|2022-01-03 13:05:00|1999.6|1997.6|1999.6|1997.6|1999.9|1997.9|1999.1|1997.1|0
1641215400000|2022-01-03 13:10:00|1999.5|1997.5|1998.5|1996.5|1999.6|1997.6|1998.4|1996.4|0
1641215700000|2022-01-03 13:15:00|1998.4|1996.4|1998|1996|1998.5|1996.5|1997.7|1995.7|0
1641216000000|2022-01-03 13:20:00|1997.8|1995.8|1998.2|1996.2|1998.2|1996.2|1997.5|1995.5|0
1641216300000|2022-01-03 13:25:00|1997.9|1995.9|1998.2|1996.2|1998.2|1996.2|1997.8|1995.8|0
1641216600000|2022-01-03 13:30:00|1997.9|1995.9|1997.8|1995.8|1998.2|1996.2|1997.5|1995.5|0
1641216900000|2022-01-03 13:35:00|1998|1996|1998.1|1996.1|1998.1|1996.1|1997.8|1995.8|0
1641217200000|2022-01-03 13:40:00|1997.9|1995.9|1997.5|1995.5|1998.1|1996.1|1997.4|1995.4|0
1641217500000|2022-01-03 13:45:00|1997.6|1995.6|1997.8|1995.8|1998|1996|1997.2|1995.2|0
1641217800000|2022-01-03 13:50:00|1997.5|1995.5|1997.8|1995.8|1998.1|1996.1|1997.5|1995.5|0
1641218100000|2022-01-03 13:55:00|1997.9|1995.9|1996.3|1994.3|1998.1|1996.1|1996.1|1994.1|0
1641218400000|2022-01-03 14:00:00|1996.2|1994.2|1995.4|1993.4|1996.3|1994.3|1994.7|1992.7|0
1641218700000|2022-01-03 14:05:00|1995.3|1993.3|1995.5|1993.5|1995.5|1993.5|1994.4|1992.4|0
1641219000000|2022-01-03 14:10:00|1995.6|1993.6|1995.6|1993.6|1995.8|1993.8|1995|1993|0
1641219300000|2022-01-03 14:15:00|1995.5|1993.5|1996.4|1994.4|1996.4|1994.4|1995.1|1993.1|0
1641219600000|2022-01-03 14:20:00|1996.3|1994.3|1995.9|1993.9|1996.7|1994.7|1995.7|1993.7|0
1641219900000|2022-01-03 14:25:00|1995.8|1993.8|1995.2|1993.2|1996.1|1994.1|1995|1993|0
1641220200000|2022-01-03 14:30:00|1995|1993|1997.4|1995.4|1997.4|1995.4|1994.7|1992.7|0
1641220500000|2022-01-03 14:35:00|1997.5|1995.5|1996.3|1994.3|1998|1996|1996.1|1994.1|0
1641220800000|2022-01-03 14:40:00|1996.6|1994.6|1996.2|1994.2|1997|1995|1995.7|1993.7|0
1641221100000|2022-01-03 14:45:00|1996.3|1994.3|1989.7|1987.7|1996.8|1994.8|1988.8|1986.8|0
1641221400000|2022-01-03 14:50:00|1990|1988|1990.6|1988.6|1992|1990|1987.8|1985.8|0
1641221700000|2022-01-03 14:55:00|1990.3|1988.3|1991.1|1989.1|1992.6|1990.6|1989.4|1987.4|0
1641222000000|2022-01-03 15:00:00|1991.3|1989.3|1994.2|1992.2|1994.8|1992.8|1990.5|1988.5|0
1641222300000|2022-01-03 15:05:00|1994.3|1992.3|1994.7|1992.7|1994.9|1992.9|1993.1|1991.1|0
1641222600000|2022-01-03 15:10:00|1994.8|1992.8|1997.6|1995.6|1998.1|1996.1|1994.8|1992.8|0
1641222900000|2022-01-03 15:15:00|1997.7|1995.7|1997.8|1995.8|1998.5|1996.5|1997.2|1995.2|0
1641223200000|2022-01-03 15:20:00|1997.7|1995.7|1997.9|1995.9|1998.1|1996.1|1995.8|1993.8|0
1641223500000|2022-01-03 15:25:00|1997.8|1995.8|1999.5|1997.5|1999.5|1997.5|1997.3|1995.3|0
1641223800000|2022-01-03 15:30:00|1999.2|1997.2|1996.9|1994.9|1999.2|1997.2|1996.2|1994.2|0
1641224100000|2022-01-03 15:35:00|1996.8|1994.8|1996.8|1994.8|1997.8|1995.8|1995.9|1993.9|0
1641224400000|2022-01-03 15:40:00|1996.9|1994.9|1996.8|1994.8|1998.3|1996.3|1996.2|1994.2|0
1641224700000|2022-01-03 15:45:00|1996.5|1994.5|1997.3|1995.3|1998|1996|1996.4|1994.4|0
1641225000000|2022-01-03 15:50:00|1997.1|1995.1|1996.6|1994.6|1997.3|1995.3|1996|1994|0
1641225300000|2022-01-03 15:55:00|1996.4|1994.4|1996.3|1994.3|1997.5|1995.5|1995.9|1993.9|0
1641225600000|2022-01-03 16:00:00|1996.5|1994.5|1995.7|1993.7|1996.7|1994.7|1995.3|1993.3|0
1641225900000|2022-01-03 16:05:00|1995.6|1993.6|1994.6|1992.6|1996.7|1994.7|1994.3|1992.3|0
1641226200000|2022-01-03 16:10:00|1994.7|1992.7|1992.8|1990.8|1995|1993|1992.7|1990.7|0
1641226500000|2022-01-03 16:15:00|1992.7|1990.7|1992.7|1990.7|1993.3|1991.3|1992.1|1990.1|0
1641226800000|2022-01-03 16:20:00|1992.4|1990.4|1993.4|1991.4|1993.9|1991.9|1992.1|1990.1|0
1641227100000|2022-01-03 16:25:00|1993.6|1991.6|1994|1992|1994.3|1992.3|1993.2|1991.2|0
1641227400000|2022-01-03 16:30:00|1993.7|1991.7|1993.1|1991.1|1994.3|1992.3|1992.7|1990.7|0
1641227700000|2022-01-03 16:35:00|1993|1991|1990.7|1988.7|1993.3|1991.3|1990.5|1988.5|0
1641228000000|2022-01-03 16:40:00|1991|1989|1993.2|1991.2|1993.4|1991.4|1991|1989|0
1641228300000|2022-01-03 16:45:00|1993|1991|1994|1992|1994.9|1992.9|1992.7|1990.7|0
1641228600000|2022-01-03 16:50:00|1993.8|1991.8|1993.9|1991.9|1994.3|1992.3|1992.9|1990.9|0
1641228900000|2022-01-03 16:55:00|1993.8|1991.8|1993.4|1991.4|1994.9|1992.9|1993|1991|0
1641229200000|2022-01-03 17:00:00|1993.3|1991.3|1993.4|1991.4|1993.4|1991.4|1992|1990|0
1641229500000|2022-01-03 17:05:00|1993.5|1991.5|1993.4|1991.4|1993.7|1991.7|1992.5|1990.5|0
1641229800000|2022-01-03 17:10:00|1993.6|1991.6|1993.7|1991.7|1994.1|1992.1|1992.4|1990.4|0
1641230100000|2022-01-03 17:15:00|1993.8|1991.8|1994|1992|1994.4|1992.4|1993.4|1991.4|0
1641230400000|2022-01-03 17:20:00|1994.2|1992.2|1994.8|1992.8|1994.8|1992.8|1994.1|1992.1|0
1641230700000|2022-01-03 17:25:00|1994.7|1992.7|1994.8|1992.8|1994.8|1992.8|1994.4|1992.4|0
1641231000000|2022-01-03 17:30:00|1994.5|1992.5|1994.4|1992.4|1994.7|1992.7|1994.1|1992.1|0
1641231300000|2022-01-03 17:35:00|1994.5|1992.5|1993.8|1991.8|1994.7|1992.7|1993.6|1991.6|0
1641231600000|2022-01-03 17:40:00|1993.7|1991.7|1994.1|1992.1|1994.4|1992.4|1993.6|1991.6|0
1641231900000|2022-01-03 17:45:00|1994.4|1992.4|1994.7|1992.7|1994.7|1992.7|1993.8|1991.8|0
1641232200000|2022-01-03 17:50:00|1994.4|1992.4|1993.9|1991.9|1994.7|1992.7|1993.6|1991.6|0
1641232500000|2022-01-03 17:55:00|1994|1992|1994|1992|1994.4|1992.4|1993.7|1991.7|0
1641232800000|2022-01-03 18:00:00|1994.1|1992.1|1993.8|1991.8|1994.1|1992.1|1993.1|1991.1|0
1641233100000|2022-01-03 18:05:00|1993.6|1991.6|1992.8|1990.8|1993.8|1991.8|1992.8|1990.8|0
1641233400000|2022-01-03 18:10:00|1992.7|1990.7|1993.9|1991.9|1995|1993|1992.5|1990.5|0
1641233700000|2022-01-03 18:15:00|1994|1992|1994.1|1992.1|1994.6|1992.6|1993.9|1991.9|0
1641234000000|2022-01-03 18:20:00|1994.2|1992.2|1993.7|1991.7|1994.3|1992.3|1993.7|1991.7|0
1641234300000|2022-01-03 18:25:00|1993.8|1991.8|1993.7|1991.7|1994.3|1992.3|1993.7|1991.7|0
1641234600000|2022-01-03 18:30:00|1994|1992|1993.3|1991.3|1994|1992|1993|1991|0
1641234900000|2022-01-03 18:35:00|1993.4|1991.4|1993.4|1991.4|1993.7|1991.7|1993|1991|0
1641235200000|2022-01-03 18:40:00|1993.3|1991.3|1993.6|1991.6|1994|1992|1993.2|1991.2|0
1641235500000|2022-01-03 18:45:00|1993.7|1991.7|1993.6|1991.6|1993.7|1991.7|1992.9|1990.9|0
1641235800000|2022-01-03 18:50:00|1993.5|1991.5|1994.1|1992.1|1994.3|1992.3|1993.4|1991.4|0
1641236100000|2022-01-03 18:55:00|1994.3|1992.3|1994.7|1992.7|1994.9|1992.9|1993.9|1991.9|0
1641236400000|2022-01-03 19:00:00|1994.6|1992.6|1994.7|1992.7|1994.9|1992.9|1994.2|1992.2|0
1641236700000|2022-01-03 19:05:00|1994.6|1992.6|1995.6|1993.6|1995.9|1993.9|1994.2|1992.2|0
1641237000000|2022-01-03 19:10:00|1995.5|1993.5|1995.7|1993.7|1995.9|1993.9|1995.5|1993.5|0
1641237300000|2022-01-03 19:15:00|1995.5|1993.5|1996.1|1994.1|1996.2|1994.2|1995.5|1993.5|0
1641237600000|2022-01-03 19:20:00|1996.4|1994.4|1996.3|1994.3|1996.7|1994.7|1996|1994|0
1641237900000|2022-01-03 19:25:00|1996|1994|1997|1995|1997|1995|1996|1994|0
1641238200000|2022-01-03 19:30:00|1997.1|1995.1|1996.6|1994.6|1997.3|1995.3|1996.3|1994.3|0
1641238500000|2022-01-03 19:35:00|1996.7|1994.7|1997.4|1995.4|1997.4|1995.4|1996.3|1994.3|0
1641238800000|2022-01-03 19:40:00|1997.2|1995.2|1997.9|1995.9|1998.2|1996.2|1997.1|1995.1|0
1641239100000|2022-01-03 19:45:00|1998.2|1996.2|1997.3|1995.3|1998.2|1996.2|1997.2|1995.2|0
1641239400000|2022-01-03 19:50:00|1997.4|1995.4|1996.9|1994.9|1997.6|1995.6|1996.9|1994.9|0
1641239700000|2022-01-03 19:55:00|1996.8|1994.8|1997.1|1995.1|1997.3|1995.3|1996.5|1994.5|0
1641240000000|2022-01-03 20:00:00|1997.3|1995.3|1997.5|1995.5|1997.5|1995.5|1996.7|1994.7|0
1641240300000|2022-01-03 20:05:00|1997.4|1995.4|1997.3|1995.3|1997.5|1995.5|1996.5|1994.5|0
1641240600000|2022-01-03 20:10:00|1997.2|1995.2|1997.2|1995.2|1997.5|1995.5|1997.2|1995.2|0
1641240900000|2022-01-03 20:15:00|1997.5|1995.5|1996.9|1994.9|1997.5|1995.5|1996.6|1994.6|0
1641241200000|2022-01-03 20:20:00|1997|1995|1996.6|1994.6|1997.3|1995.3|1996.3|1994.3|0
1641241500000|2022-01-03 20:25:00|1996.7|1994.7|1996.8|1994.8|1997.4|1995.4|1996.6|1994.6|0
1641241800000|2022-01-03 20:30:00|1996.9|1994.9|1997.3|1995.3|1997.3|1995.3|1996.4|1994.4|0
1641242100000|2022-01-03 20:35:00|1997.1|1995.1|1996.2|1994.2|1997.6|1995.6|1995.7|1993.7|0
1641242400000|2022-01-03 20:40:00|1996.3|1994.3|1992|1990|1996.4|1994.4|1990.8|1988.8|0
1641242700000|2022-01-03 20:45:00|1992.1|1990.1|1992.4|1990.4|1993.2|1991.2|1991.2|1989.2|0
1641243000000|2022-01-03 20:50:00|1992.6|1990.6|1992.6|1990.6|1993.6|1991.6|1990.8|1988.8|0
1641243300000|2022-01-03 20:55:00|1992.7|1990.7|1996.8|1994.8|1996.8|1994.8|1990.9|1988.9|0
1641243600000|2022-01-03 21:00:00|1996.7|1994.7|1995.4|1993.4|1996.7|1994.7|1994.7|1992.7|0
1641243900000|2022-01-03 21:05:00|1995.7|1993.7|1995.6|1993.6|1996.1|1994.1|1995.4|1993.4|0
1641244200000|2022-01-03 21:10:00|1995.5|1993.5|1996|1994|1996.2|1994.2|1995.3|1993.3|0
1641244500000|2022-01-03 21:15:00|1996.1|1994.1|1996.2|1994.2|1996.2|1994.2|1995.8|1993.8|0
1641244800000|2022-01-03 21:20:00|1996.3|1994.3|1996.3|1994.3|1996.3|1994.3|1996.2|1994.2|0
1641245100000|2022-01-03 21:25:00|1996.2|1994.2|1996.4|1994.4|1996.4|1994.4|1996|1994|0
1641245400000|2022-01-03 21:30:00|1996.7|1994.7|1996.7|1994.7|1996.7|1994.7|1996.6|1994.6|0
1641245700000|2022-01-03 21:35:00|1996.8|1994.8|1997.1|1995.1|1997.2|1995.2|1996.8|1994.8|0
1641246000000|2022-01-03 21:40:00|1997|1995|1997|1995|1997.1|1995.1|1996.9|1994.9|0
1641246300000|2022-01-03 21:45:00|1996.9|1994.9|1996.7|1994.7|1997.3|1995.3|1996.7|1994.7|0
1641246600000|2022-01-03 21:50:00|1997|1995|1997|1995|1997|1995|1997|1995|0
1641246900000|2022-01-03 21:55:00|1997.2|1995.2|1997.2|1995.2|1997.6|1995.6|1997.2|1995.2|0
1641247200000|2022-01-03 22:00:00|1997.3|1995.3|1997.4|1995.4|1997.4|1995.4|1997.3|1995.3|0
1641248100000|2022-01-03 22:15:00|1997.3|1995.3|1997.4|1995.4|1997.4|1995.4|1997.3|1995.3|0
1641248400000|2022-01-03 22:20:00|1997.3|1995.3|1997.5|1995.5|1997.5|1995.5|1997.3|1995.3|0
1641248700000|2022-01-03 22:25:00|1997.4|1995.4|1997.5|1995.5|1997.5|1995.5|1997.4|1995.4|0
1641249000000|2022-01-03 22:30:00|1997.4|1995.4|1997.5|1995.5|1997.5|1995.5|1997.4|1995.4|0
1641249300000|2022-01-03 22:35:00|1997.4|1995.4|1997.4|1995.4|1997.5|1995.5|1997.4|1995.4|0
1641249900000|2022-01-03 22:45:00|1997.3|1995.3|1997.3|1995.3|1997.4|1995.4|1997.3|1995.3|0
1641250200000|2022-01-03 22:50:00|1997.4|1995.4|1997.4|1995.4|1997.4|1995.4|1997.4|1995.4|0
1641250500000|2022-01-03 22:55:00|1997.5|1995.5|1997.4|1995.4|1997.5|1995.5|1997.4|1995.4|0
1641250800000|2022-01-03 23:00:00|1997.5|1995.5|1997.4|1995.4|1997.9|1995.9|1996.6|1994.6|0
1641251100000|2022-01-03 23:05:00|1997.6|1995.6|1998.1|1996.1|1998.1|1996.1|1997.6|1995.6|0
1641251400000|2022-01-03 23:10:00|1998.4|1996.4|1998.8|1996.8|1999.1|1997.1|1997.9|1995.9|0
1641251700000|2022-01-03 23:15:00|1998.9|1996.9|1999.8|1997.8|1999.8|1997.8|1998.9|1996.9|0
1641252000000|2022-01-03 23:20:00|1999.9|1997.9|1999.2|1997.2|2000.1|1998.1|1999.1|1997.1|0
1641252300000|2022-01-03 23:25:00|1999.3|1997.3|1998.6|1996.6|1999.4|1997.4|1998.6|1996.6|0
1641252600000|2022-01-03 23:30:00|1998.4|1996.4|1998.8|1996.8|1999.4|1997.4|1996.8|1994.8|0
1641252900000|2022-01-03 23:35:00|1998.6|1996.6|1999.4|1997.4|2000|1998|1998.2|1996.2|0
1641253200000|2022-01-03 23:40:00|1999.5|1997.5|2002.3|2000.3|2002.3|2000.3|1998.4|1996.4|0
1641253500000|2022-01-03 23:45:00|2007.3|2006.1|2012.3|2011.1|2013.3|2012.1|2007.3|2006.1|1752
1641253800000|2022-01-03 23:50:00|2012.5|2011.3|2013.3|2012.1|2013.3|2012.1|2009.8|2008.6|380
1641254100000|2022-01-03 23:55:00|2012.8|2011.6|2015.8|2014.6|2015.8|2014.6|2011.8|2010.6|456
1641254400000|2022-01-04 00:00:00|2015.6|2014.8|2010.6|2009.8|2020.6|2019.8|2009.1|2008.3|3198
1641254700000|2022-01-04 00:05:00|2010.3|2009.5|2007.3|2006.5|2010.3|2009.5|2005.3|2004.5|1156
1641255000000|2022-01-04 00:10:00|2007.6|2006.8|2010.1|2009.3|2012.6|2011.8|2007.6|2006.8|755
1641255300000|2022-01-04 00:15:00|2010.6|2009.8|2010.6|2009.8|2011.1|2010.3|2007.6|2006.8|665
1641255600000|2022-01-04 00:20:00|2010.1|2009.3|2008.6|2007.8|2010.1|2009.3|2007.6|2006.8|365
1641255900000|2022-01-04 00:25:00|2009.1|2008.3|2007.6|2006.8|2010.1|2009.3|2007.6|2006.8|328
1641256200000|2022-01-04 00:30:00|2007.1|2006.3|2006.6|2005.8|2008.6|2007.8|2006.6|2005.8|399
1641256500000|2022-01-04 00:35:00|2006.1|2005.3|2006.1|2005.3|2007.1|2006.3|2004.8|2004|495
1641256800000|2022-01-04 00:40:00|2005.6|2004.8|2007.1|2006.3|2007.1|2006.3|2005.1|2004.3|397
1641257100000|2022-01-04 00:45:00|2007.3|2006.5|2011.1|2010.3|2011.6|2010.8|2007.1|2006.3|625
1641257400000|2022-01-04 00:50:00|2011.3|2010.5|2015.6|2014.8|2015.6|2014.8|2011.1|2010.3|1632
1641257700000|2022-01-04 00:55:00|2015.1|2014.3|2017.6|2016.8|2019.1|2018.3|2015.1|2014.3|1262
1641258000000|2022-01-04 01:00:00|2017.3|2016.5|2014.6|2013.8|2017.3|2016.5|2014.6|2013.8|875
1641258300000|2022-01-04 01:05:00|2015.1|2014.3|2016.1|2015.3|2016.6|2015.8|2015.1|2014.3|453
1641258600000|2022-01-04 01:10:00|2016.6|2015.8|2017.5|2016.7|2017.5|2016.7|2016.1|2015.3|347
1641258900000|2022-01-04 01:15:00|2017.2|2016.4|2017.5|2016.7|2018|2017.2|2016.5|2015.7|451
1641259200000|2022-01-04 01:20:00|2017|2016.2|2018.5|2017.7|2019|2018.2|2017|2016.2|522
1641259500000|2022-01-04 01:25:00|2019|2018.2|2019.5|2018.7|2020|2019.2|2017.7|2016.9|642
1641259800000|2022-01-04 01:30:00|2019|2018.2|2019.5|2018.7|2020|2019.2|2019|2018.2|502
1641260100000|2022-01-04 01:35:00|2019|2018.2|2020|2019.2|2020.5|2019.7|2019|2018.2|619
1641260400000|2022-01-04 01:40:00|2020.5|2019.7|2019.5|2018.7|2020.5|2019.7|2018.5|2017.7|525
1641260700000|2022-01-04 01:45:00|2019.7|2018.9|2019.5|2018.7|2022|2021.2|2019|2018.2|873
1641261000000|2022-01-04 01:50:00|2019.7|2018.9|2019.5|2018.7|2020.5|2019.7|2018.2|2017.4|904
1641261300000|2022-01-04 01:55:00|2020|2019.2|2018.5|2017.7|2020|2019.2|2018|2017.2|390
1641261600000|2022-01-04 02:00:00|2019|2018.2|2019|2018.2|2020|2019.2|2018|2017.2|287
1641261900000|2022-01-04 02:05:00|2018.5|2017.7|2017|2016.2|2019.2|2018.4|2017|2016.2|605
1641262200000|2022-01-04 02:10:00|2017.5|2016.7|2017.5|2016.7|2018|2017.2|2017|2016.2|447
1641262500000|2022-01-04 02:15:00|2017.2|2016.4|2018|2017.2|2018.5|2017.7|2017|2016.2|388
1641262800000|2022-01-04 02:20:00|2018.5|2017.7|2018|2017.2|2018.5|2017.7|2018|2017.2|143
1641263100000|2022-01-04 02:25:00|2017.5|2016.7|2018.5|2017.7|2019|2018.2|2017.5|2016.7|210
1641263400000|2022-01-04 02:30:00|2018|2017.2|2017|2016.2|2018.5|2017.7|2016.5|2015.7|295
1641263700000|2022-01-04 02:35:00|2016.5|2015.7|2017|2016.2|2017|2016.2|2016.5|2015.7|115
1641264000000|2022-01-04 02:40:00|2016.5|2015.7|2016.5|2015.7|2017|2016.2|2016|2015.2|112
1641264300000|2022-01-04 02:45:00|2016.7|2015.9|2017|2016.2|2017.2|2016.4|2016|2015.2|109
1641264600000|2022-01-04 02:50:00|2016.5|2015.7|2016.5|2015.7|2017.5|2016.7|2016|2015.2|203
1641264900000|2022-01-04 02:55:00|2016|2015.2|2018|2017.2|2018|2017.2|2016|2015.2|275
1641265200000|2022-01-04 03:00:00|2017.5|2016.7|2017.5|2016.7|2018|2017.2|2017.5|2016.7|101
1641265500000|2022-01-04 03:05:00|2017.2|2016.4|2017|2016.2|2017.2|2016.4|2016.5|2015.7|173
1641265800000|2022-01-04 03:10:00|2016.5|2015.7|2016|2015.2|2016.5|2015.7|2016|2015.2|72
1641266100000|2022-01-04 03:15:00|2015.7|2014.9|2017.5|2016.7|2017.5|2016.7|2015.5|2014.7|105
1641266400000|2022-01-04 03:20:00|2018|2017.2|2019.5|2018.7|2019.5|2018.7|2018|2017.2|133
1641266700000|2022-01-04 03:25:00|2019.7|2018.9|2019.5|2018.7|2020|2019.2|2019|2018.2|190
1641267000000|2022-01-04 03:30:00|2020|2019.2|2021.7|2020.9|2022|2021.2|2020|2019.2|531
1641267300000|2022-01-04 03:35:00|2022|2021.2|2022.5|2021.7|2022.5|2021.7|2021|2020.2|320
1641267600000|2022-01-04 03:40:00|2022.2|2021.4|2025|2024.2|2025|2024.2|2022|2021.2|1039
1641267900000|2022-01-04 03:45:00|2025.5|2024.7|2026.5|2025.7|2026.5|2025.7|2025.5|2024.7|798
1641268200000|2022-01-04 03:50:00|2027|2026.2|2024.5|2023.7|2027|2026.2|2024.5|2023.7|634
1641268500000|2022-01-04 03:55:00|2025|2024.2|2025.5|2024.7|2025.5|2024.7|2024|2023.2|376
1641268800000|2022-01-04 04:00:00|2026|2025.2|2025.5|2024.7|2026.5|2025.7|2025.5|2024.7|539
1641269100000|2022-01-04 04:05:00|2025|2024.2|2026.5|2025.7|2027|2026.2|2025|2024.2|379
1641269400000|2022-01-04 04:10:00|2026|2025.2|2026.5|2025.7|2027|2026.2|2026|2025.2|356
1641269700000|2022-01-04 04:15:00|2026.7|2025.9|2026.5|2025.7|2027|2026.2|2026.5|2025.7|205
1641270000000|2022-01-04 04:20:00|2026|2025.2|2027|2026.2|2027|2026.2|2026|2025.2|300
1641270300000|2022-01-04 04:25:00|2026|2025.2|2026.5|2025.7|2026.5|2025.7|2026|2025.2|350
1641270600000|2022-01-04 04:30:00|2027|2026.2|2027.5|2026.7|2027.5|2026.7|2027|2026.2|511
1641270900000|2022-01-04 04:35:00|2028|2027.2|2028.5|2027.7|2028.5|2027.7|2027.5|2026.7|448
1641271200000|2022-01-04 04:40:00|2029|2028.2|2029|2028.2|2029.5|2028.7|2028.5|2027.7|722
1641271500000|2022-01-04 04:45:00|2029.5|2028.7|2031|2030.2|2031.5|2030.7|2029.5|2028.7|1062
1641271800000|2022-01-04 04:50:00|2031.5|2030.7|2031.5|2030.7|2032|2031.2|2031|2030.2|525
1641272100000|2022-01-04 04:55:00|2032|2031.2|2031|2030.2|2032|2031.2|2030.5|2029.7|495
1641272400000|2022-01-04 05:00:00|2031.5|2030.7|2031.5|2030.7|2032.5|2031.7|2031|2030.2|681
1641272700000|2022-01-04 05:05:00|2032|2031.2|2031.5|2030.7|2032|2031.2|2031|2030.2|745
1641273000000|2022-01-04 05:10:00|2032|2031.2|2032|2031.2|2032.5|2031.7|2031.5|2030.7|536
1641273300000|2022-01-04 05:15:00|2031.5|2030.7|2032|2031.2|2032|2031.2|2031.5|2030.7|438
1641273600000|2022-01-04 05:20:00|2032.5|2031.7|2032|2031.2|2032.5|2031.7|2031.5|2030.7|448
1641273900000|2022-01-04 05:25:00|2031.5|2030.7|2032|2031.2|2032|2031.2|2031.5|2030.7|335
1641274200000|2022-01-04 05:30:00|2031.5|2030.7|2030.5|2029.7|2031.5|2030.7|2030|2029.2|644
1641274500000|2022-01-04 05:35:00|2030|2029.2|2029.5|2028.7|2030|2029.2|2029.5|2028.7|558
1641274800000|2022-01-04 05:40:00|2029|2028.2|2030.5|2029.7|2031|2030.2|2029|2028.2|726
1641275100000|2022-01-04 05:45:00|2030.7|2029.9|2030.5|2029.7|2031|2030.2|2030|2029.2|730
1641275400000|2022-01-04 05:50:00|2030|2029.2|2030.5|2029.7|2030.5|2029.7|2029.5|2028.7|1072
1641275700000|2022-01-04 05:55:00|2030.2|2029.4|2028.5|2027.7|2031|2030.2|2028.5|2027.7|3867
1641276000000|2022-01-04 06:00:00|2029|2028.2|2031|2030.2|2031.5|2030.7|2029|2028.2|3006
1641276300000|2022-01-04 06:05:00|2030.5|2029.7|2030|2028|2031|2030.2|2029.5|2027.7|625
1641276600000|2022-01-04 06:10:00|2029.9|2027.9|2028|2026|2030.2|2028.2|2027.9|2025.9|5
1641276900000|2022-01-04 06:15:00|2027.9|2025.9|2027.2|2025.2|2028.6|2026.6|2027.2|2025.2|687
1641277200000|2022-01-04 06:20:00|2026.9|2024.9|2027.6|2025.6|2027.6|2025.6|2026.6|2024.6|0
1641277500000|2022-01-04 06:25:00|2027.8|2025.8|2027.7|2025.7|2027.8|2025.8|2027.4|2025.4|0
1641277800000|2022-01-04 06:30:00|2027.6|2025.6|2027.8|2025.8|2027.8|2025.8|2027.6|2025.6|0
1641278100000|2022-01-04 06:35:00|2027.9|2025.9|2027.5|2025.5|2027.9|2025.9|2027.4|2025.4|0
1641278400000|2022-01-04 06:40:00|2027.8|2025.8|2027.8|2025.8|2027.9|2025.9|2027.8|2025.8|0
1641278700000|2022-01-04 06:45:00|2027.5|2025.5|2027.8|2025.8|2027.9|2025.9|2027.1|2025.1|0
1641279000000|2022-01-04 06:50:00|2027.9|2025.9|2028.1|2026.1|2028.4|2026.4|2027.8|2025.8|0
1641279300000|2022-01-04 06:55:00|2027.8|2025.8|2028.1|2026.1|2028.2|2026.2|2027.8|2025.8|0
1641279600000|2022-01-04 07:00:00|2028|2026|2026.5|2024.5|2028|2026|2026.5|2024.5|0
1641279900000|2022-01-04 07:05:00|2026.8|2024.8|2025.6|2023.6|2026.8|2024.8|2025.6|2023.6|0
1641280200000|2022-01-04 07:10:00|2025.4|2023.4|2026.2|2024.2|2026.2|2024.2|2025.3|2023.3|0
1641280500000|2022-01-04 07:15:00|2025.9|2023.9|2026.2|2024.2|2026.5|2024.5|2025.9|2023.9|0
1641280800000|2022-01-04 07:20:00|2026.5|2024.5|2026.8|2024.8|2026.8|2024.8|2025.9|2023.9|0
1641281100000|2022-01-04 07:25:00|2026.9|2024.9|2025.9|2023.9|2027.1|2025.1|2025.9|2023.9|0
1641281400000|2022-01-04 07:30:00|2026.5|2024.5|2026.7|2025.5|2026.7|2025.5|2025.7|2024.5|176
1641281700000|2022-01-04 07:35:00|2026.9|2025.7|2026.9|2025.7|2027.2|2026|2026.7|2025.5|59
1641282000000|2022-01-04 07:40:00|2026.7|2025.5|2027.2|2026|2027.2|2026|2026.7|2025.5|46
1641282300000|2022-01-04 07:45:00|2026.9|2025.7|2027.2|2026|2027.2|2026|2026.7|2025.5|30
1641282600000|2022-01-04 07:50:00|2026.7|2025.5|2027.2|2026|2027.7|2026.5|2026.7|2025.5|34
1641282900000|2022-01-04 07:55:00|2026.9|2025.7|2027.7|2026.5|2027.7|2026.5|2026.7|2025.5|79
1641283200000|2022-01-04 08:00:00|2027.4|2026.2|2026.7|2025.5|2027.7|2026.5|2026.2|2025|277
1641283500000|2022-01-04 08:05:00|2026.4|2025.2|2028.2|2027|2028.2|2027|2026.4|2025.2|257
1641283800000|2022-01-04 08:10:00|2027.7|2026.5|2026.7|2025.5|2028.2|2027|2026.2|2025|150
1641284100000|2022-01-04 08:15:00|2026.9|2025.7|2027.4|2026.2|2027.7|2026.5|2026.2|2025|208
1641284400000|2022-01-04 08:20:00|2027.2|2026|2028.7|2027.5|2028.7|2027.5|2027.2|2026|172
1641284700000|2022-01-04 08:25:00|2028.2|2027|2027.7|2026.5|2028.2|2027|2026.9|2025.7|69
1641285000000|2022-01-04 08:30:00|2027.9|2026.7|2027.2|2026|2028.2|2027|2027.2|2026|90
1641285300000|2022-01-04 08:35:00|2027.4|2026.2|2028.2|2027|2028.2|2027|2027.2|2026|78
1641285600000|2022-01-04 08:40:00|2027.9|2026.7|2027.2|2026|2028.2|2027|2026.9|2025.7|47
1641285900000|2022-01-04 08:45:00|2026.9|2025.7|2027.2|2026|2027.7|2026.5|2026.7|2025.5|67
1641286200000|2022-01-04 08:50:00|2027.4|2026.2|2027.4|2026.2|2027.7|2026.5|2026.7|2025.5|33
1641286500000|2022-01-04 08:55:00|2027.7|2026.5|2027.2|2026|2028.2|2027|2026.7|2025.5|142
1641286800000|2022-01-04 09:00:00|2027.7|2026.5|2028.2|2027|2028.4|2027.2|2027.2|2026|42
1641287100000|2022-01-04 09:05:00|2027.7|2026.5|2027.7|2026.5|2028.2|2027|2027.2|2026|30
1641287400000|2022-01-04 09:10:00|||||||||8
1641287700000|2022-01-04 09:15:00|2028.2|2027|2028.2|2027|2028.2|2027|2027.7|2026.5|133
1641288000000|2022-01-04 09:20:00|2027.7|2026.5|2027.7|2026.5|2028.2|2027|2027.2|2026|58
1641288300000|2022-01-04 09:25:00|2027.2|2026|2027.2|2026|2027.7|2026.5|2026.9|2025.7|54
1641288600000|2022-01-04 09:30:00|2026.7|2025.5|2027.2|2026|2027.2|2026|2026.7|2025.5|47
1641288900000|2022-01-04 09:35:00|2026.9|2025.7|2027.2|2026|2027.2|2026|2026.7|2025.5|22
1641289200000|2022-01-04 09:40:00|2026.7|2025.5|2027.7|2026.5|2027.7|2026.5|2026.7|2025.5|37
1641289500000|2022-01-04 09:45:00|2028.2|2027|2028.2|2027|2028.4|2027.2|2027.7|2026.5|137
1641289800000|2022-01-04 09:50:00|2027.9|2026.7|2027.7|2026.5|2028.2|2027|2027.7|2026.5|22
1641290100000|2022-01-04 09:55:00|2027.9|2026.7|2028.7|2027.5|2028.9|2027.7|2027.9|2026.7|41
1641290400000|2022-01-04 10:00:00|2028.9|2027.7|2029.7|2028.5|2029.7|2028.5|2028.9|2027.7|16
1641290700000|2022-01-04 10:05:00|2029.2|2028|2030.2|2029|2030.2|2029|2029.2|2028|116
1641291000000|2022-01-04 10:10:00|2030.4|2029.2|2030.2|2029|2030.7|2029.5|2030.2|2029|81
1641291300000|2022-01-04 10:15:00|2029.9|2028.7|2030.7|2029.5|2030.7|2029.5|2029.7|2028.5|70
1641291600000|2022-01-04 10:20:00|2030.4|2029.2|2031.2|2030|2031.2|2030|2030.2|2029|99
1641291900000|2022-01-04 10:25:00|2031.4|2030.2|2031.7|2030.5|2031.9|2030.7|2031.2|2030|92
1641292200000|2022-01-04 10:30:00|2031.4|2030.2|2032.2|2031|2032.2|2031|2031.2|2030|66
1641292500000|2022-01-04 10:35:00|2032.7|2031.5|2032.7|2031.5|2032.7|2031.5|2032.2|2031|226
1641292800000|2022-01-04 10:40:00|2032.9|2031.7|2033.7|2032.5|2033.7|2032.5|2032.9|2031.7|184
1641293100000|2022-01-04 10:45:00|2033.2|2032|2032.7|2031.5|2033.7|2032.5|2032.7|2031.5|26
1641293400000|2022-01-04 10:50:00|2033.2|2032|2032.2|2031|2033.2|2032|2032.2|2031|43
1641293700000|2022-01-04 10:55:00|2032.7|2031.5|2032.9|2031.7|2033.2|2032|2032.7|2031.5|36
1641294000000|2022-01-04 11:00:00|2032.7|2031.5|2033.4|2032.2|2033.4|2032.2|2032.2|2031|130
1641294300000|2022-01-04 11:05:00|2033.2|2032|2033.2|2032|2033.2|2032|2032.9|2031.7|52
1641294600000|2022-01-04 11:10:00|2033.7|2032.5|2033.7|2032.5|2033.7|2032.5|2033.2|2032|62
1641294900000|2022-01-04 11:15:00|2033.4|2032.2|2034.2|2033|2034.2|2033|2033.2|2032|46
1641295200000|2022-01-04 11:20:00|2033.7|2032.5|2034.2|2033|2034.2|2033|2033.7|2032.5|40
1641295500000|2022-01-04 11:25:00|2034.7|2033.5|2034.7|2033.5|2035.2|2034|2034.2|2033|76
1641295800000|2022-01-04 11:30:00|2034.4|2033.2|2034.2|2033|2034.7|2033.5|2034.2|2033|25
1641296100000|2022-01-04 11:35:00|2034.4|2033.2|2034.7|2033.5|2034.7|2033.5|2034.2|2033|20
1641296400000|2022-01-04 11:40:00|2034.9|2033.7|2034.7|2033.5|2034.9|2033.7|2034.7|2033.5|23
1641296700000|2022-01-04 11:45:00|||||||||35
1641297000000|2022-01-04 11:50:00|2035.2|2034|2034.7|2033.5|2035.2|2034|2034.7|2033.5|81
1641297300000|2022-01-04 11:55:00|2035.2|2034|2034.7|2033.5|2035.2|2034|2034.7|2033.5|63
1641297600000|2022-01-04 12:00:00|2034.9|2033.7|2034.7|2033.5|2035.2|2034|2034.7|2033.5|30
1641297900000|2022-01-04 12:05:00|2034.4|2033.2|2035.2|2034|2035.2|2034|2034.2|2033|65
1641298200000|2022-01-04 12:10:00|2034.9|2033.7|2035.2|2034|2035.2|2034|2034.7|2033.5|71
1641298500000|2022-01-04 12:15:00|2035.7|2034.5|2035.2|2034|2035.7|2034.5|2035.2|2034|43
1641298800000|2022-01-04 12:20:00|2035.4|2034.2|2035.7|2034.5|2036.2|2035|2035.2|2034|145
1641299100000|2022-01-04 12:25:00|2035.2|2034|2034.7|2033.5|2035.7|2034.5|2034.7|2033.5|49
1641299400000|2022-01-04 12:30:00|2034.9|2033.7|2035.7|2034.5|2035.7|2034.5|2034.9|2033.7|33
1641299700000|2022-01-04 12:35:00|2035.4|2034.2|2035.2|2034|2035.7|2034.5|2035.2|2034|34
1641300000000|2022-01-04 12:40:00|2034.7|2033.5|2035.2|2034|2035.7|2034.5|2034.7|2033.5|58
1641300300000|2022-01-04 12:45:00|2035.7|2034.5|2034.7|2033.5|2035.7|2034.5|2034.7|2033.5|88
1641300600000|2022-01-04 12:50:00|2035.2|2034|2035.7|2034.5|2035.7|2034.5|2035.2|2034|107
1641300900000|2022-01-04 12:55:00|2036.2|2035|2036.7|2035.5|2036.7|2035.5|2035.7|2034.5|181
1641301200000|2022-01-04 13:00:00|2036.9|2035.7|2037.2|2036|2037.4|2036.2|2036.7|2035.5|329
1641301500000|2022-01-04 13:05:00|2037.7|2036.5|2037.7|2036.5|2038.2|2037|2037.7|2036.5|79
1641301800000|2022-01-04 13:10:00|2038.2|2037|2038.2|2037|2038.2|2037|2038.2|2037|18
1641302100000|2022-01-04 13:15:00|2037.7|2036.5|2038.2|2037|2038.2|2037|2037.7|2036.5|281
1641302400000|2022-01-04 13:20:00|2037.7|2036.5|2038.2|2037|2038.2|2037|2037.7|2036.5|39
1641302700000|2022-01-04 13:25:00|2037.9|2036.7|2038.2|2037|2038.2|2037|2037.7|2036.5|57
1641303000000|2022-01-04 13:30:00|2037.7|2036.5|2037.7|2036.5|2038.2|2037|2037.7|2036.5|49
1641303300000|2022-01-04 13:35:00|||||||||58
1641303600000|2022-01-04 13:40:00|2037.9|2036.7|2038.7|2037.5|2038.7|2037.5|2037.9|2036.7|112
1641303900000|2022-01-04 13:45:00|2038.2|2037|2038.2|2037|2038.7|2037.5|2038.2|2037|89
1641304200000|2022-01-04 13:50:00|2037.7|2036.5|2038.2|2037|2038.2|2037|2037.7|2036.5|81
1641304500000|2022-01-04 13:55:00|2038.7|2037.5|2039.2|2038|2039.2|2038|2038.2|2037|107
1641304800000|2022-01-04 14:00:00|2038.7|2037.5|2037.7|2036.5|2039.2|2038|2037.7|2036.5|142
1641305100000|2022-01-04 14:05:00|2037.9|2036.7|2038.7|2037.5|2038.7|2037.5|2037.9|2036.7|72
1641305400000|2022-01-04 14:10:00|2038.9|2037.7|2039.2|2038|2039.2|2038|2038.7|2037.5|121
1641305700000|2022-01-04 14:15:00|2038.7|2037.5|2039.7|2038.5|2039.7|2038.5|2038.7|2037.5|140
1641306000000|2022-01-04 14:20:00|2039.2|2038|2038.7|2037.5|2039.7|2038.5|2038.7|2037.5|91
1641306300000|2022-01-04 14:25:00|2038.9|2037.7|2038.7|2037.5|2039.2|2038|2038.7|2037.5|104
1641306600000|2022-01-04 14:30:00|2039.2|2038|2039.7|2038.5|2039.7|2038.5|2037.7|2036.5|364
1641306900000|2022-01-04 14:35:00|2039.9|2038.7|2038.7|2037.5|2039.9|2038.7|2037.7|2036.5|335
1641307200000|2022-01-04 14:40:00|2038.9|2037.7|2038.2|2037|2039.2|2038|2038.2|2037|147
1641307500000|2022-01-04 14:45:00|2038.4|2037.2|2039.7|2038.5|2040.2|2039|2037.7|2036.5|262
1641307800000|2022-01-04 14:50:00|2039.2|2038|2040.7|2039.5|2041.2|2040|2038.7|2037.5|295
1641308100000|2022-01-04 14:55:00|2041.2|2040|2039.7|2038.5|2041.2|2040|2039.7|2038.5|214
1641308400000|2022-01-04 15:00:00|2039.2|2038|2037.4|2036.2|2039.7|2038.5|2036.2|2035|387
1641308700000|2022-01-04 15:05:00|2037.2|2036|2039.7|2038.5|2039.7|2038.5|2036.9|2035.7|179
1641309000000|2022-01-04 15:10:00|2039.4|2038.2|2039.7|2038.5|2040.2|2039|2039.2|2038|402
1641309300000|2022-01-04 15:15:00|2040.2|2039|2038.7|2037.5|2040.2|2039|2038.2|2037|252
1641309600000|2022-01-04 15:20:00|2039.2|2038|2040.7|2039.5|2041.2|2040|2038.7|2037.5|324
1641309900000|2022-01-04 15:25:00|2041.2|2040|2041.2|2040|2041.2|2040|2038.2|2037|191
1641310200000|2022-01-04 15:30:00|2041.7|2040.5|2039.7|2038.5|2041.7|2040.5|2039.2|2038|233
1641310500000|2022-01-04 15:35:00|2039.2|2038|2039.2|2038|2039.7|2038.5|2038.2|2037|262
1641310800000|2022-01-04 15:40:00|2038.7|2037.5|2037.2|2036|2039.2|2038|2036.7|2035.5|189
1641311100000|2022-01-04 15:45:00|2037.7|2036.5|2040.2|2039|2040.7|2039.5|2037.7|2036.5|315
1641311400000|2022-01-04 15:50:00|2040.7|2039.5|2038.7|2037.5|2040.7|2039.5|2038.2|2037|161
1641311700000|2022-01-04 15:55:00|2038.4|2037.2|2036.7|2035.5|2038.7|2037.5|2036.4|2035.2|192
1641312000000|2022-01-04 16:00:00|2036.2|2035|2035.2|2034|2036.7|2035.5|2033.7|2032.5|226
1641312300000|2022-01-04 16:05:00|2034.9|2033.7|2035.7|2034.5|2036.2|2035|2034.9|2033.7|138
1641312600000|2022-01-04 16:10:00|2036.2|2035|2036.2|2035|2036.7|2035.5|2034.7|2033.5|189
1641312900000|2022-01-04 16:15:00|2036.7|2035.5|2036.4|2035.2|2036.7|2035.5|2035.2|2034|112
1641313200000|2022-01-04 16:20:00|2036.2|2035|2036.2|2035|2036.7|2035.5|2035.2|2034|142
1641313500000|2022-01-04 16:25:00|2035.7|2034.5|2037.2|2036|2037.7|2036.5|2035.7|2034.5|342
1641313800000|2022-01-04 16:30:00|2037.7|2036.5|2038.7|2037.5|2038.7|2037.5|2036.4|2035.2|179
1641314100000|2022-01-04 16:35:00|2038.2|2037|2038.7|2037.5|2038.7|2037.5|2037.7|2036.5|145
1641314400000|2022-01-04 16:40:00|2038.2|2037|2039.2|2038|2039.2|2038|2038.2|2037|100
1641314700000|2022-01-04 16:45:00|2038.9|2037.7|2039.7|2038.5|2039.7|2038.5|2038.7|2037.5|45
1641315000000|2022-01-04 16:50:00|2039.4|2038.2|2040.2|2039|2040.2|2039|2039.2|2038|71
1641315300000|2022-01-04 16:55:00|2039.7|2038.5|2039.7|2038.5|2039.7|2038.5|2039.2|2038|75
1641315600000|2022-01-04 17:00:00|2039.4|2038.2|2039.2|2038|2039.7|2038.5|2038.7|2037.5|106
1641315900000|2022-01-04 17:05:00|2039.4|2038.2|2039.7|2038.5|2039.7|2038.5|2038.7|2037.5|112
1641316200000|2022-01-04 17:10:00|2039.4|2038.2|2041.2|2040|2041.2|2040|2039.2|2038|127
1641316500000|2022-01-04 17:15:00|2041.4|2040.2|2041.2|2040|2041.7|2040.5|2041.2|2040|42
1641316800000|2022-01-04 17:20:00|2040.9|2039.7|2040.7|2039.5|2041.4|2040.2|2040.7|2039.5|65
1641317100000|2022-01-04 17:25:00|2040.9|2039.7|2040.7|2039.5|2041.2|2040|2040.7|2039.5|24
1641317400000|2022-01-04 17:30:00|2040.2|2039|2040.2|2039|2040.7|2039.5|2039.9|2038.7|64
1641317700000|2022-01-04 17:35:00|2040.7|2039.5|2040.2|2039|2040.7|2039.5|2040.2|2039|32
1641318000000|2022-01-04 17:40:00|2039.9|2038.7|2039.9|2038.7|2040.2|2039|2039.7|2038.5|47
1641318300000|2022-01-04 17:45:00|2040.2|2039|2040.2|2039|2040.7|2039.5|2039.9|2038.7|22
1641318600000|2022-01-04 17:50:00|2039.9|2038.7|2039.7|2038.5|2040.2|2039|2039.2|2038|48
1641318900000|2022-01-04 17:55:00|2039.2|2038|2039.2|2038|2039.7|2038.5|2038.7|2037.5|45
1641319200000|2022-01-04 18:00:00|2038.9|2037.7|2038.7|2037.5|2039.2|2038|2038.7|2037.5|93
1641319500000|2022-01-04 18:05:00|2039.2|2038|2038.7|2037.5|2039.7|2038.5|2038.7|2037.5|103
1641319800000|2022-01-04 18:10:00|2039.2|2038|2038.2|2037|2039.2|2038|2038.2|2037|57
1641320100000|2022-01-04 18:15:00|2038.7|2037.5|2038.7|2037.5|2038.7|2037.5|2037.2|2036|219
1641320400000|2022-01-04 18:20:00|2038.4|2037.2|2039.2|2038|2039.2|2038|2038.2|2037|109
1641320700000|2022-01-04 18:25:00|2039.7|2038.5|2040.2|2039|2040.7|2039.5|2039.7|2038.5|184
1641321000000|2022-01-04 18:30:00|2039.7|2038.5|2037.7|2036.5|2039.7|2038.5|2037.4|2036.2|148
1641321300000|2022-01-04 18:35:00|2038.2|2037|2039.2|2038|2039.2|2038|2037.2|2036|117
1641321600000|2022-01-04 18:40:00|2038.7|2037.5|2038.7|2037.5|2038.9|2037.7|2038.2|2037|114
1641321900000|2022-01-04 18:45:00|2038.4|2037.2|2038.7|2037.5|2039.2|2038|2038.2|2037|121
1641322200000|2022-01-04 18:50:00|2038.2|2037|2037.2|2036|2038.7|2037.5|2036.7|2035.5|152
1641322500000|2022-01-04 18:55:00|2036.7|2035.5|2035.7|2034.5|2037.2|2036|2035.2|2034|199
1641322800000|2022-01-04 19:00:00|2035.9|2034.7|2036.7|2035.5|2037.2|2036|2035.7|2034.5|101
1641323100000|2022-01-04 19:05:00|2036.2|2035|2036.2|2035|2036.2|2035|2035.7|2034.5|143
1641323400000|2022-01-04 19:10:00|2036.7|2035.5|2036.7|2035.5|2036.7|2035.5|2035.7|2034.5|130
1641323700000|2022-01-04 19:15:00|2036.2|2035|2037.2|2036|2037.2|2036|2036.2|2035|97
1641324000000|2022-01-04 19:20:00|2037.7|2036.5|2037.7|2036.5|2038.2|2037|2037.2|2036|137
1641324300000|2022-01-04 19:25:00|2038.2|2037|2037.7|2036.5|2038.2|2037|2037.2|2036|101
1641324600000|2022-01-04 19:30:00|2037.9|2036.7|2038.2|2037|2039.2|2038|2037.7|2036.5|83
1641324900000|2022-01-04 19:35:00|2037.9|2036.7|2037.9|2036.7|2038.2|2037|2037.7|2036.5|77
1641325200000|2022-01-04 19:40:00|2038.2|2037|2039.7|2038.5|2039.7|2038.5|2037.7|2036.5|58
1641325500000|2022-01-04 19:45:00|2040.2|2039|2039.2|2038|2040.2|2039|2039.2|2038|121
1641325800000|2022-01-04 19:50:00|2039.7|2038.5|2039.7|2038.5|2039.7|2038.5|2039.2|2038|86
1641326100000|2022-01-04 19:55:00|2040.2|2039|2039.7|2038.5|2040.2|2039|2039.7|2038.5|94
1641326400000|2022-01-04 20:00:00|||||||||35
1641326700000|2022-01-04 20:05:00|2039.2|2038|2039.2|2038|2039.2|2038|2039.2|2038|136
1641327000000|2022-01-04 20:10:00|2039.7|2038.5|2039.7|2038.5|2040.2|2039|2039.7|2038.5|233
1641327300000|2022-01-04 20:15:00|2040.2|2039|2040.2|2039|2040.7|2039.5|2039.7|2038.5|181
1641327600000|2022-01-04 20:20:00|2040.6|2038.6|2041.6|2039.6|2042.2|2040.2|2040.6|2038.6|146
1641327900000|2022-01-04 20:25:00|2041.5|2039.5|2041.9|2039.9|2042.2|2040.2|2041.3|2039.3|169
1641328200000|2022-01-04 20:30:00|2041.7|2039.7|2041.4|2039.4|2041.9|2039.9|2040.9|2038.9|99
1641328500000|2022-01-04 20:35:00|2041.2|2039.2|2040.9|2038.9|2041.9|2039.9|2040.3|2038.3|98
1641328800000|2022-01-04 20:40:00|2040.8|2038.8|2041.7|2039.7|2042|2040|2040.5|2038.5|168
1641329100000|2022-01-04 20:45:00|2041.8|2039.8|2042.7|2040.7|2043|2041|2041.6|2039.6|97
1641329400000|2022-01-04 20:50:00|2042.6|2040.6|2042.2|2040.2|2043.6|2041.6|2042.1|2040.1|108
1641329700000|2022-01-04 20:55:00|2042.1|2040.1|2041.5|2039.5|2042.2|2040.2|2040.5|2038.5|0
1641330000000|2022-01-04 21:00:00|2041.2|2039.2|2041.8|2039.8|2042.1|2040.1|2040.9|2038.9|16
1641330300000|2022-01-04 21:05:00|2041.6|2039.6|2041.8|2039.8|2042.1|2040.1|2041.5|2039.5|0
1641330600000|2022-01-04 21:10:00|2041.9|2039.9|2041.7|2039.7|2042.1|2040.1|2041.4|2039.4|0
1641330900000|2022-01-04 21:15:00|2041.4|2039.4|2041.8|2039.8|2041.8|2039.8|2041.4|2039.4|0
1641331200000|2022-01-04 21:20:00|2041.9|2039.9|2041.7|2039.7|2042|2040|2041.7|2039.7|0
1641331500000|2022-01-04 21:25:00|2041.6|2039.6|2041.8|2039.8|2041.8|2039.8|2041.6|2039.6|0
1641331800000|2022-01-04 21:30:00|2041.7|2039.7|2041.3|2039.3|2041.7|2039.7|2041.1|2039.1|0
1641332100000|2022-01-04 21:35:00|2041.5|2039.5|2041.3|2039.3|2041.5|2039.5|2041.2|2039.2|0
1641332400000|2022-01-04 21:40:00|2041.5|2039.5|2041.6|2039.6|2041.8|2039.8|2041.5|2039.5|0
1641332700000|2022-01-04 21:45:00|2041.7|2039.7|2042.5|2040.5|2042.6|2040.6|2041.6|2039.6|0
1641333000000|2022-01-04 21:50:00|2042.4|2040.4|2042.2|2040.2|2042.5|2040.5|2042.2|2040.2|0
1641333300000|2022-01-04 21:55:00|2042.4|2040.4|2042.3|2040.3|2042.5|2040.5|2042.1|2040.1|0
1641333600000|2022-01-04 22:00:00|2042.2|2040.2|2042.1|2040.1|2042.2|2040.2|2042.1|2040.1|0
1641333900000|2022-01-04 22:05:00|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|0
1641334200000|2022-01-04 22:10:00|2042.1|2040.1|2042|2040|2042.1|2040.1|2042|2040|0
1641334500000|2022-01-04 22:15:00|2041.9|2039.9|2042|2040|2042|2040|2041.9|2039.9|0
1641334800000|2022-01-04 22:20:00|2042.1|2040.1|2042.1|2040.1|2042.1|2040.1|2042|2040|0
1641335100000|2022-01-04 22:25:00|2042|2040|2042|2040|2042.1|2040.1|2042|2040|0
1641335400000|2022-01-04 22:30:00|2042.1|2040.1|2041.9|2039.9|2042.1|2040.1|2041.9|2039.9|0
1641335700000|2022-01-04 22:35:00|2042|2040|2041.9|2039.9|2042|2040|2041.9|2039.9|0
1641336300000|2022-01-04 22:45:00|2042|2040|2042|2040|2042|2040|2042|2040|0
1641336900000|2022-01-04 22:55:00|2041.9|2039.9|2042|2040|2042|2040|2041.9|2039.9|0
1641337200000|2022-01-04 23:00:00|2042.1|2040.1|2042.1|2040.1|2042.2|2040.2|2041.6|2039.6|0
1641337500000|2022-01-04 23:05:00|2041.9|2039.9|2041.3|2039.3|2042.1|2040.1|2041.3|2039.3|0
1641337800000|2022-01-04 23:10:00|2041.4|2039.4|2041.7|2039.7|2042.3|2040.3|2041.4|2039.4|0
1641338100000|2022-01-04 23:15:00|2041.9|2039.9|2041.2|2039.2|2042.1|2040.1|2041|2039|0
1641338400000|2022-01-04 23:20:00|2041.5|2039.5|2040.2|2038.2|2041.5|2039.5|2039.6|2037.6|0
1641338700000|2022-01-04 23:25:00|2040.1|2038.1|2040.7|2038.7|2040.9|2038.9|2039.5|2037.5|0
1641339000000|2022-01-04 23:30:00|2040|2038|2040.4|2038.4|2040.8|2038.8|2039.7|2037.7|0
1641339300000|2022-01-04 23:35:00|2040.3|2038.3|2039.2|2037.2|2040.4|2038.4|2039.2|2037.2|0
1641339600000|2022-01-04 23:40:00|2039|2037|2038.2|2036.2|2039.6|2037.6|2037.4|2035.4|0
1641339900000|2022-01-04 23:45:00|2038.3|2036.3|2035.7|2034.5|2038.3|2036.3|2034.7|2033.5|848
1641340200000|2022-01-04 23:50:00|2036.2|2035|2035.7|2034.5|2036.7|2035.5|2035.2|2034|185
1641340500000|2022-01-04 23:55:00|2035.2|2034|2038.7|2037.5|2038.7|2037.5|2035.2|2034|444
1641340800000|2022-01-05 00:00:00|2038.5|2037.7|2039.5|2038.7|2042.5|2041.7|2037.7|2036.9|2345
1641341100000|2022-01-05 00:05:00|2040|2039.2|2038.5|2037.7|2040|2039.2|2035.5|2034.7|2040
1641341400000|2022-01-05 00:10:00|2039|2038.2|2037.5|2036.7|2039.5|2038.7|2037.5|2036.7|1027
1641341700000|2022-01-05 00:15:00|2037.7|2036.9|2039.5|2038.7|2040.5|2039.7|2037.5|2036.7|653
1641342000000|2022-01-05 00:20:00|2039|2038.2|2041.5|2040.7|2042|2041.2|2038.5|2037.7|651
1641342300000|2022-01-05 00:25:00|2041|2040.2|2038|2037.2|2041.5|2040.7|2038|2037.2|618
1641342600000|2022-01-05 00:30:00|2038.5|2037.7|2035.5|2034.7|2038.5|2037.7|2035|2034.2|943
1641342900000|2022-01-05 00:35:00|2036|2035.2|2036|2035.2|2037.5|2036.7|2033.2|2032.4|871
1641343200000|2022-01-05 00:40:00|2036.5|2035.7|2039.5|2038.7|2039.5|2038.7|2036|2035.2|714
1641343500000|2022-01-05 00:45:00|2039|2038.2|2039.5|2038.7|2039.5|2038.7|2038.5|2037.7|564
1641343800000|2022-01-05 00:50:00|2040|2039.2|2040.5|2039.7|2041|2040.2|2039.5|2038.7|569
1641344100000|2022-01-05 00:55:00|2041|2040.2|2041.5|2040.7|2041.5|2040.7|2040.5|2039.7|456
1641344400000|2022-01-05 01:00:00|2042|2041.2|2039|2038.2|2042|2041.2|2039|2038.2|410
1641344700000|2022-01-05 01:05:00|2038.7|2037.9|2037.5|2036.7|2039|2038.2|2037.5|2036.7|402
1641345000000|2022-01-05 01:10:00|2037|2036.2|2039.5|2038.7|2040|2039.2|2037|2036.2|307
1641345300000|2022-01-05 01:15:00|2039|2038.2|2041.5|2040.7|2042.5|2041.7|2039|2038.2|1184
1641345600000|2022-01-05 01:20:00|2042|2041.2|2040|2039.2|2042|2041.2|2039.5|2038.7|293
1641345900000|2022-01-05 01:25:00|2039.5|2038.7|2039|2038.2|2039.5|2038.7|2038.5|2037.7|386
1641346200000|2022-01-05 01:30:00|2038.5|2037.7|2038.5|2037.7|2039|2038.2|2037.5|2036.7|335
1641346500000|2022-01-05 01:35:00|2038|2037.2|2037|2036.2|2039|2038.2|2036.5|2035.7|379
1641346800000|2022-01-05 01:40:00|2036.5|2035.7|2038.5|2037.7|2039|2038.2|2036.2|2035.4|406
1641347100000|2022-01-05 01:45:00|2039|2038.2|2036|2035.2|2039|2038.2|2035|2034.2|566
1641347400000|2022-01-05 01:50:00|2036.5|2035.7|2038|2037.2|2038|2037.2|2036.5|2035.7|249
1641347700000|2022-01-05 01:55:00|2037.7|2036.9|2037.5|2036.7|2038|2037.2|2037|2036.2|269
1641348000000|2022-01-05 02:00:00|2037|2036.2|2038.5|2037.7|2039.2|2038.4|2037|2036.2|430
1641348300000|2022-01-05 02:05:00|2038.2|2037.4|2036.5|2035.7|2038.5|2037.7|2036.5|2035.7|266
1641348600000|2022-01-05 02:10:00|2036|2035.2|2037|2036.2|2038|2037.2|2036|2035.2|365
1641348900000|2022-01-05 02:15:00|2036.5|2035.7|2038|2037.2|2039|2038.2|2036.5|2035.7|268
1641349200000|2022-01-05 02:20:00|2037.5|2036.7|2037.5|2036.7|2038|2037.2|2037|2036.2|168
1641349500000|2022-01-05 02:25:00|2038|2037.2|2038|2037.2|2038.5|2037.7|2037.5|2036.7|203
1641349800000|2022-01-05 02:30:00|2037.5|2036.7|2038|2037.2|2038|2037.2|2037|2036.2|159
1641350100000|2022-01-05 02:35:00|2038.5|2037.7|2038|2037.2|2039|2038.2|2038|2037.2|252
1641350400000|2022-01-05 02:40:00|2037.5|2036.7|2037.5|2036.7|2038|2037.2|2037.5|2036.7|57
1641350700000|2022-01-05 02:45:00|2038|2037.2|2038|2037.2|2038|2037.2|2037.5|2036.7|89
1641351000000|2022-01-05 02:50:00|2037.5|2036.7|2037.5|2036.7|2038|2037.2|2037.5|2036.7|60
1641351300000|2022-01-05 02:55:00|2038|2037.2|2039.5|2038.7|2039.5|2038.7|2038|2037.2|138
1641351600000|2022-01-05 03:00:00|2039.7|2038.9|2038.5|2037.7|2039.7|2038.9|2038.5|2037.7|120
1641351900000|2022-01-05 03:05:00|2039|2038.2|2038.5|2037.7|2039|2038.2|2038.5|2037.7|54
1641352200000|2022-01-05 03:10:00|2039|2038.2|2038.5|2037.7|2039|2038.2|2038.5|2037.7|236
1641352500000|2022-01-05 03:15:00|2038|2037.2|2038|2037.2|2038.5|2037.7|2037.5|2036.7|93
1641352800000|2022-01-05 03:20:00|2037.5|2036.7|2038.5|2037.7|2038.5|2037.7|2037.5|2036.7|119
1641353100000|2022-01-05 03:25:00|2038|2037.2|2039|2038.2|2039|2038.2|2038|2037.2|129
1641353400000|2022-01-05 03:30:00|2038.5|2037.7|2039|2038.2|2039.5|2038.7|2038|2037.2|520
1641353700000|2022-01-05 03:35:00|2039.5|2038.7|2040|2039.2|2040.5|2039.7|2039|2038.2|408
1641354000000|2022-01-05 03:40:00|2039.7|2038.9|2040|2039.2|2040|2039.2|2039|2038.2|329
1641354300000|2022-01-05 03:45:00|2039.5|2038.7|2038.5|2037.7|2039.5|2038.7|2038.5|2037.7|293
1641354600000|2022-01-05 03:50:00|2039|2038.2|2038.5|2037.7|2039|2038.2|2038|2037.2|198
1641354900000|2022-01-05 03:55:00|2039|2038.2|2037.5|2036.7|2039|2038.2|2037.5|2036.7|161
1641355200000|2022-01-05 04:00:00|2037|2036.2|2037|2036.2|2038.5|2037.7|2037|2036.2|231
1641355500000|2022-01-05 04:05:00|2037.5|2036.7|2036.5|2035.7|2037.5|2036.7|2036.5|2035.7|198
1641355800000|2022-01-05 04:10:00|2037|2036.2|2036.5|2035.7|2037|2036.2|2036.5|2035.7|183
1641356100000|2022-01-05 04:15:00|2037|2036.2|2036.5|2035.7|2037|2036.2|2036.5|2035.7|148
1641356400000|2022-01-05 04:20:00|2037|2036.2|2037.5|2036.7|2037.5|2036.7|2036.5|2035.7|209
1641356700000|2022-01-05 04:25:00|2038|2037.2|2037.5|2036.7|2038|2037.2|2037.5|2036.7|200
1641357000000|2022-01-05 04:30:00|2037|2036.2|2036|2035.2|2037|2036.2|2036|2035.2|195
1641357300000|2022-01-05 04:35:00|2035.5|2034.7|2036|2035.2|2036|2035.2|2035.5|2034.7|343
1641357600000|2022-01-05 04:40:00|2036.5|2035.7|2036|2035.2|2036.5|2035.7|2036|2035.2|309
1641357900000|2022-01-05 04:45:00|2035.5|2034.7|2036.5|2035.7|2036.5|2035.7|2035.5|2034.7|180
1641358200000|2022-01-05 04:50:00|2037|2036.2|2035.5|2034.7|2037|2036.2|2035|2034.2|213
1641358500000|2022-01-05 04:55:00|2035|2034.2|2036|2035.2|2036.5|2035.7|2035|2034.2|252
1641358800000|2022-01-05 05:00:00|2036.5|2035.7|2036|2035.2|2036.5|2035.7|2035.5|2034.7|274
1641359100000|2022-01-05 05:05:00|2036.5|2035.7|2037|2036.2|2037|2036.2|2036.5|2035.7|290
1641359400000|2022-01-05 05:10:00|2037.5|2036.7|2037.5|2036.7|2037.5|2036.7|2037|2036.2|375
1641359700000|2022-01-05 05:15:00|2038|2037.2|2037|2036.2|2038|2037.2|2037|2036.2|272
1641360000000|2022-01-05 05:20:00|2037.5|2036.7|2037.5|2036.7|2037.5|2036.7|2036.5|2035.7|325
1641360300000|2022-01-05 05:25:00|2037.7|2036.9|2037|2036.2|2038.5|2037.7|2036.5|2035.7|547
1641360600000|2022-01-05 05:30:00|2037.5|2036.7|2038|2037.2|2038.5|2037.7|2037.5|2036.7|427
1641360900000|2022-01-05 05:35:00|2038.5|2037.7|2040|2039.2|2040|2039.2|2038|2037.2|367
1641361200000|2022-01-05 05:40:00|2040.5|2039.7|2040.5|2039.7|2041|2040.2|2040|2039.2|957
1641361500000|2022-01-05 05:45:00|2041|2040.2|2041|2040.2|2041|2040.2|2040|2039.2|740
1641361800000|2022-01-05 05:50:00|2041.5|2040.7|2041.5|2040.7|2041.7|2040.9|2040.5|2039.7|983
1641362100000|2022-01-05 05:55:00|2042|2041.2|2039.5|2038.7|2042|2041.2|2039|2038.2|3304
1641362400000|2022-01-05 06:00:00|2040|2039.2|2041.5|2040.7|2041.5|2040.7|2039.5|2038.7|2413
1641362700000|2022-01-05 06:05:00|2041.2|2040.4|2040.9|2038.9|2041.5|2040.7|2040|2038.7|854
1641363000000|2022-01-05 06:10:00|2041|2039|2039.4|2037.4|2041|2039|2039.1|2037.1|4
1641363300000|2022-01-05 06:15:00|2039.2|2037.2|2040|2038|2040.3|2038.3|2039.2|2037.2|439
1641363600000|2022-01-05 06:20:00|2039.8|2037.8|2040.3|2038.3|2040.5|2038.5|2039.8|2037.8|0
1641363900000|2022-01-05 06:25:00|2040|2038|2040.3|2038.3|2040.6|2038.6|2040|2038|0
1641364200000|2022-01-05 06:30:00|2040.6|2038.6|2039.7|2037.7|2040.6|2038.6|2039.7|2037.7|0
1641364500000|2022-01-05 06:35:00|2039.8|2037.8|2040.7|2038.7|2040.9|2038.9|2039.7|2037.7|0
1641364800000|2022-01-05 06:40:00|2040.6|2038.6|2041.3|2039.3|2041.3|2039.3|2040.6|2038.6|0
1641365100000|2022-01-05 06:45:00|2041.5|2039.5|2042.1|2040.1|2042.1|2040.1|2041.5|2039.5|0
1641365400000|2022-01-05 06:50:00|2042|2040|2041.8|2039.8|2042.2|2040.2|2041.7|2039.7|0
1641365700000|2022-01-05 06:55:00|2041.9|2039.9|2040.8|2038.8|2042|2040|2040.8|2038.8|0
1641366000000|2022-01-05 07:00:00|2041|2039|2041.9|2039.9|2042.2|2040.2|2040.8|2038.8|0
1641366300000|2022-01-05 07:05:00|2041.7|2039.7|2042.4|2040.4|2042.7|2040.7|2041.7|2039.7|0
1641366600000|2022-01-05 07:10:00|2042.5|2040.5|2041.2|2039.2|2042.5|2040.5|2041.2|2039.2|0
1641366900000|2022-01-05 07:15:00|2041.5|2039.5|2041.8|2039.8|2041.8|2039.8|2041|2039|0
1641367200000|2022-01-05 07:20:00|2041.5|2039.5|2040.9|2038.9|2041.8|2039.8|2040.9|2038.9|0
1641367500000|2022-01-05 07:25:00|2041.2|2039.2|2040.8|2038.8|2041.2|2039.2|2040.5|2038.5|0
1641367800000|2022-01-05 07:30:00|2041|2039|2041.7|2040.5|2042.2|2041|2040.7|2038.8|135
1641368100000|2022-01-05 07:35:00|2042.2|2041|2041.2|2040|2042.2|2041|2041.2|2040|98
1641368400000|2022-01-05 07:40:00|2041.7|2040.5|2041.9|2040.7|2042.2|2041|2041.2|2040|77
1641368700000|2022-01-05 07:45:00|2042.2|2041|2043.4|2042.2|2043.7|2042.5|2041.7|2040.5|248
1641369000000|2022-01-05 07:50:00|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|2043.2|2042|69
1641369300000|2022-01-05 07:55:00|2043.2|2042|2043.2|2042|2043.7|2042.5|2043.2|2042|36
1641369600000|2022-01-05 08:00:00|2043.4|2042.2|2044.4|2043.2|2045.2|2044|2043.2|2042|444
1641369900000|2022-01-05 08:05:00|2044.2|2043|2044.7|2043.5|2045.2|2044|2044.2|2043|118
1641370200000|2022-01-05 08:10:00|2044.4|2043.2|2044.7|2043.5|2044.7|2043.5|2044.2|2043|75
1641370500000|2022-01-05 08:15:00|2045.2|2044|2044.2|2043|2045.2|2044|2043.7|2042.5|50
1641370800000|2022-01-05 08:20:00|2043.7|2042.5|2043.7|2042.5|2044.2|2043|2043.2|2042|160
1641371100000|2022-01-05 08:25:00|2044.2|2043|2043.9|2042.7|2044.4|2043.2|2043.7|2042.5|89
1641371400000|2022-01-05 08:30:00|2044.2|2043|2043.2|2042|2044.7|2043.5|2043.2|2042|63
1641371700000|2022-01-05 08:35:00|2043.4|2042.2|2043.2|2042|2043.7|2042.5|2043.2|2042|70
1641372000000|2022-01-05 08:40:00|2042.7|2041.5|2042.2|2041|2042.7|2041.5|2042.2|2041|58
1641372300000|2022-01-05 08:45:00|2042.7|2041.5|2041.2|2040|2042.7|2041.5|2041.2|2040|84
1641372600000|2022-01-05 08:50:00|2041.7|2040.5|2041.7|2040.5|2042.2|2041|2041.2|2040|55
1641372900000|2022-01-05 08:55:00|2041.4|2040.2|2042.2|2041|2042.7|2041.5|2040.7|2039.5|217
1641373200000|2022-01-05 09:00:00|2042.4|2041.2|2042.7|2041.5|2043.2|2042|2041.7|2040.5|125
1641373500000|2022-01-05 09:05:00|2042.4|2041.2|2042.2|2041|2043.7|2042.5|2042.2|2041|108
1641373800000|2022-01-05 09:10:00|2042.4|2041.2|2043.2|2042|2043.7|2042.5|2042.2|2041|74
1641374100000|2022-01-05 09:15:00|2043.7|2042.5|2043.7|2042.5|2044.2|2043|2043.2|2042|74
1641374400000|2022-01-05 09:20:00|2044.2|2043|2042.7|2041.5|2044.2|2043|2042.2|2041|178
1641374700000|2022-01-05 09:25:00|||||||||9
1641375000000|2022-01-05 09:30:00|2042.2|2041|2041.7|2040.5|2042.7|2041.5|2041.7|2040.5|49
1641375300000|2022-01-05 09:35:00|2041.9|2040.7|2041.2|2040|2042.2|2041|2041.2|2040|73
1641375600000|2022-01-05 09:40:00|2041.7|2040.5|2042.2|2041|2042.7|2041.5|2041.2|2040|67
1641375900000|2022-01-05 09:45:00|2042.7|2041.5|2042.7|2041.5|2042.7|2041.5|2041.7|2040.5|55
1641376200000|2022-01-05 09:50:00|2042.2|2041|2042.7|2041.5|2042.7|2041.5|2042.2|2041|31
1641376500000|2022-01-05 09:55:00|2042.2|2041|2043.2|2042|2044.2|2043|2042.2|2041|82
1641376800000|2022-01-05 10:00:00|2043.4|2042.2|2043.2|2042|2043.7|2042.5|2043.2|2042|35
1641377100000|2022-01-05 10:05:00|2042.7|2041.5|2043.2|2042|2043.4|2042.2|2042.7|2041.5|17
1641377400000|2022-01-05 10:10:00|2042.9|2041.7|2042.7|2041.5|2043.2|2042|2042.2|2041|47
1641377700000|2022-01-05 10:15:00|2042.4|2041.2|2042.7|2041.5|2042.7|2041.5|2042.4|2041.2|13
1641378000000|2022-01-05 10:20:00|2042.9|2041.7|2042.7|2041.5|2043.2|2042|2042.4|2041.2|30
1641378300000|2022-01-05 10:25:00|2043.2|2042|2043.7|2042.5|2043.7|2042.5|2042.7|2041.5|17
1641378600000|2022-01-05 10:30:00|2043.2|2042|2042.7|2041.5|2043.7|2042.5|2042.7|2041.5|84
1641378900000|2022-01-05 10:35:00|2043.2|2042|2042.2|2041|2043.2|2042|2042.2|2041|31
1641379200000|2022-01-05 10:40:00|2042.7|2041.5|2042.2|2041|2042.7|2041.5|2042.2|2041|30
1641379500000|2022-01-05 10:45:00|2041.9|2040.7|2042.2|2041|2042.7|2041.5|2041.7|2040.5|77
1641379800000|2022-01-05 10:50:00|2042.7|2041.5|2041.7|2040.5|2042.7|2041.5|2041.7|2040.5|56
1641380100000|2022-01-05 10:55:00|2042.2|2041|2042.2|2041|2042.7|2041.5|2042.2|2041|89
1641380400000|2022-01-05 11:00:00|2042.4|2041.2|2042.2|2041|2042.7|2041.5|2041.9|2040.7|28
1641380700000|2022-01-05 11:05:00|2042.4|2041.2|2042.2|2041|2042.7|2041.5|2041.7|2040.5|113
1641381000000|2022-01-05 11:10:00|2041.9|2040.7|2042.7|2041.5|2042.7|2041.5|2041.7|2040.5|51
1641381300000|2022-01-05 11:15:00|2042.4|2041.2|2042.7|2041.5|2043.2|2042|2042.2|2041|47
1641381600000|2022-01-05 11:20:00|2042.2|2041|2042.2|2041|2042.7|2041.5|2042.2|2041|41
1641381900000|2022-01-05 11:25:00|2041.7|2040.5|2041.7|2040.5|2042.7|2041.5|2041.2|2040|135
1641382200000|2022-01-05 11:30:00|2041.9|2040.7|2042.2|2041|2042.2|2041|2041.7|2040.5|47
1641382500000|2022-01-05 11:35:00|2041.9|2040.7|2041.7|2040.5|2042.2|2041|2041.7|2040.5|92
1641382800000|2022-01-05 11:40:00|2042.2|2041|2042.2|2041|2042.2|2041|2041.2|2040|77
1641383100000|2022-01-05 11:45:00|2041.7|2040.5|2041.7|2040.5|2042.2|2041|2041.7|2040.5|37
1641383400000|2022-01-05 11:50:00|2042.2|2041|2042.2|2041|2042.2|2041|2041.7|2040.5|17
1641383700000|2022-01-05 11:55:00|2042.7|2041.5|2042.7|2041.5|2042.7|2041.5|2042.2|2041|89
1641384000000|2022-01-05 12:00:00|2042.4|2041.2|2042.7|2041.5|2043.2|2042|2042.2|2041|80
1641384300000|2022-01-05 12:05:00|2042.2|2041|2043.2|2042|2043.7|2042.5|2042.2|2041|126
1641384600000|2022-01-05 12:10:00|2043.4|2042.2|2043.2|2042|2043.4|2042.2|2043.2|2042|5
1641384900000|2022-01-05 12:15:00|2042.7|2041.5|2043.7|2042.5|2044.2|2043|2042.7|2041.5|78
1641385200000|2022-01-05 12:20:00|2043.2|2042|2042.7|2041.5|2043.4|2042.2|2042.7|2041.5|23
1641385500000|2022-01-05 12:25:00|2043.2|2042|2043.7|2042.5|2043.7|2042.5|2043.2|2042|27
1641385800000|2022-01-05 12:30:00|2043.2|2042|2043.2|2042|2043.2|2042|2043.2|2042|17
1641386100000|2022-01-05 12:35:00|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|38
1641386400000|2022-01-05 12:40:00|2043.4|2042.2|2043.2|2042|2043.4|2042.2|2043.2|2042|13
1641386700000|2022-01-05 12:45:00|2042.7|2041.5|2043.2|2042|2043.2|2042|2042.7|2041.5|37
1641387000000|2022-01-05 12:50:00|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|35
1641387300000|2022-01-05 12:55:00|2043.2|2042|2044.2|2043|2044.2|2043|2043.2|2042|76
1641387600000|2022-01-05 13:00:00|2044.7|2043.5|2044.2|2043|2044.7|2043.5|2044.2|2043|84
1641387900000|2022-01-05 13:05:00|2044.7|2043.5|2044.2|2043|2044.7|2043.5|2043.7|2042.5|68
1641388200000|2022-01-05 13:10:00|2043.7|2042.5|2042.7|2041.5|2044.2|2043|2042.4|2041.2|143
1641388500000|2022-01-05 13:15:00|2043.2|2042|2043.7|2042.5|2044.7|2043.5|2043.2|2042|30
1641388800000|2022-01-05 13:20:00|2044.2|2043|2044.7|2043.5|2044.7|2043.5|2043.7|2042.5|38
1641389100000|2022-01-05 13:25:00|2044.9|2043.7|2045.2|2044|2045.7|2044.5|2044.7|2043.5|28
1641389400000|2022-01-05 13:30:00|2044.9|2043.7|2044.7|2043.5|2045.2|2044|2044.7|2043.5|44
1641389700000|2022-01-05 13:35:00|2044.2|2043|2044.2|2043|2044.7|2043.5|2043.7|2042.5|40
1641390000000|2022-01-05 13:40:00|2044.7|2043.5|2043.2|2042|2044.7|2043.5|2043.2|2042|92
1641390300000|2022-01-05 13:45:00|2043.7|2042.5|2043.2|2042|2043.7|2042.5|2042.7|2041.5|56
1641390600000|2022-01-05 13:50:00|2042.7|2041.5|2043.7|2042.5|2043.7|2042.5|2042.7|2041.5|48
1641390900000|2022-01-05 13:55:00|2044.2|2043|2043.9|2042.7|2044.2|2043|2043.7|2042.5|137
1641391200000|2022-01-05 14:00:00|2044.2|2043|2043.2|2042|2044.4|2043.2|2042.7|2041.5|29
1641391500000|2022-01-05 14:05:00|2042.9|2041.7|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|36
1641391800000|2022-01-05 14:10:00|2043.2|2042|2045.2|2044|2045.2|2044|2043.2|2042|127
1641392100000|2022-01-05 14:15:00|2044.7|2043.5|2044.7|2043.5|2045.2|2044|2044.7|2043.5|98
1641392400000|2022-01-05 14:20:00|2044.2|2043|2044.7|2043.5|2044.7|2043.5|2044.2|2043|38
1641392700000|2022-01-05 14:25:00|2044.9|2043.7|2045.2|2044|2045.2|2044|2044.7|2043.5|76
1641393000000|2022-01-05 14:30:00|2045.7|2044.5|2043.7|2042.5|2046.7|2045.5|2043.2|2042|511
1641393300000|2022-01-05 14:35:00|2043.4|2042.2|2044.2|2043|2045.4|2044.2|2042.9|2041.7|114
1641393600000|2022-01-05 14:40:00|2044.4|2043.2|2045.2|2044|2045.7|2044.5|2043.7|2042.5|55
1641393900000|2022-01-05 14:45:00|2044.9|2043.7|2043.7|2042.5|2045.2|2044|2043.2|2042|120
1641394200000|2022-01-05 14:50:00|2043.4|2042.2|2045.4|2044.2|2046.2|2045|2043.2|2042|177
1641394500000|2022-01-05 14:55:00|2045.2|2044|2046.2|2045|2046.2|2045|2045.2|2044|101
1641394800000|2022-01-05 15:00:00|2045.9|2044.7|2044.9|2043.7|2046.7|2045.5|2044.2|2043|190
1641395100000|2022-01-05 15:05:00|2045.2|2044|2046.2|2045|2046.7|2045.5|2044.7|2043.5|125
1641395400000|2022-01-05 15:10:00|2046.4|2045.2|2045.2|2044|2046.4|2045.2|2044.7|2043.5|99
1641395700000|2022-01-05 15:15:00|2045.4|2044.2|2045.7|2044.5|2046.7|2045.5|2045.2|2044|123
1641396000000|2022-01-05 15:20:00|2045.9|2044.7|2046.2|2045|2046.9|2045.7|2045.2|2044|200
1641396300000|2022-01-05 15:25:00|2046.7|2045.5|2048.2|2047|2048.7|2047.5|2046.7|2045.5|159
1641396600000|2022-01-05 15:30:00|2047.7|2046.5|2047.2|2046|2048.2|2047|2046.7|2045.5|220
1641396900000|2022-01-05 15:35:00|2047.7|2046.5|2047.7|2046.5|2048.7|2047.5|2047.2|2046|127
1641397200000|2022-01-05 15:40:00|2048.2|2047|2049.7|2048.5|2049.7|2048.5|2047.7|2046.5|136
1641397500000|2022-01-05 15:45:00|2049.4|2048.2|2049.7|2048.5|2049.7|2048.5|2048.2|2047|182
1641397800000|2022-01-05 15:50:00|2049.2|2048|2049.7|2048.5|2049.7|2048.5|2048.2|2047|116
1641398100000|2022-01-05 15:55:00|2049.9|2048.7|2049.7|2048.5|2050.7|2049.5|2049.7|2048.5|165
1641398400000|2022-01-05 16:00:00|2049.9|2048.7|2049.7|2048.5|2050.7|2049.5|2049.7|2048.5|159
1641398700000|2022-01-05 16:05:00|2049.9|2048.7|2049.2|2048|2049.9|2048.7|2049.2|2048|172
1641399000000|2022-01-05 16:10:00|2049.7|2048.5|2049.2|2048|2049.7|2048.5|2048.7|2047.5|224
1641399300000|2022-01-05 16:15:00|2049.7|2048.5|2050.2|2049|2050.2|2049|2049.2|2048|257
1641399600000|2022-01-05 16:20:00|2050.7|2049.5|2050.2|2049|2050.7|2049.5|2049.7|2048.5|137
1641399900000|2022-01-05 16:25:00|2049.7|2048.5|2050.2|2049|2050.7|2049.5|2049.7|2048.5|190
1641400200000|2022-01-05 16:30:00|2050.7|2049.5|2049.2|2048|2050.7|2049.5|2048.7|2047.5|104
1641400500000|2022-01-05 16:35:00|2048.7|2047.5|2048.7|2047.5|2049.2|2048|2048.7|2047.5|62
1641400800000|2022-01-05 16:40:00|2049.2|2048|2047.4|2046.2|2049.2|2048|2047.2|2046|183
1641401100000|2022-01-05 16:45:00|2047.2|2046|2047.2|2046|2047.7|2046.5|2046.9|2045.7|81
1641401400000|2022-01-05 16:50:00|2046.9|2045.7|2046.7|2045.5|2047.2|2046|2046.7|2045.5|23
1641401700000|2022-01-05 16:55:00|2046.9|2045.7|2046.7|2045.5|2047.4|2046.2|2046.7|2045.5|46
1641402000000|2022-01-05 17:00:00|2046.2|2045|2047.7|2046.5|2047.7|2046.5|2046.2|2045|64
1641402300000|2022-01-05 17:05:00|2048.2|2047|2047.7|2046.5|2048.2|2047|2047.7|2046.5|35
1641402600000|2022-01-05 17:10:00|2047.9|2046.7|2048.2|2047|2048.2|2047|2047.7|2046.5|40
1641402900000|2022-01-05 17:15:00|2047.9|2046.7|2048.7|2047.5|2048.7|2047.5|2047.9|2046.7|23
1641403200000|2022-01-05 17:20:00|2048.4|2047.2|2048.7|2047.5|2048.7|2047.5|2048.2|2047|6
1641403500000|2022-01-05 17:25:00|2048.4|2047.2|2049.2|2048|2049.2|2048|2048.4|2047.2|14
1641403800000|2022-01-05 17:30:00|2048.9|2047.7|2048.7|2047.5|2049.2|2048|2048.2|2047|50
1641404100000|2022-01-05 17:35:00|2048.4|2047.2|2047.7|2046.5|2048.7|2047.5|2047.2|2046|36
1641404400000|2022-01-05 17:40:00|2047.4|2046.2|2046.7|2045.5|2047.7|2046.5|2046.7|2045.5|39
1641404700000|2022-01-05 17:45:00|2046.4|2045.2|2046.7|2045.5|2047.2|2046|2046.2|2045|45
1641405000000|2022-01-05 17:50:00|2046.4|2045.2|2046.7|2045.5|2046.7|2045.5|2046.2|2045|17
1641405300000|2022-01-05 17:55:00|2046.2|2045|2046.2|2045|2046.7|2045.5|2046.2|2045|45
1641405600000|2022-01-05 18:00:00|2045.7|2044.5|2045.7|2044.5|2046.2|2045|2045.2|2044|53
1641405900000|2022-01-05 18:05:00|2045.9|2044.7|2044.4|2043.2|2046.2|2045|2044.2|2043|92
1641406200000|2022-01-05 18:10:00|2044.7|2043.5|2044.7|2043.5|2044.7|2043.5|2043.7|2042.5|21
1641406500000|2022-01-05 18:15:00|2044.2|2043|2044.7|2043.5|2045.2|2044|2044.2|2043|26
1641406800000|2022-01-05 18:20:00|2044.9|2043.7|2045.2|2044|2045.7|2044.5|2044.7|2043.5|5
1641407100000|2022-01-05 18:25:00|2044.9|2043.7|2045.2|2044|2045.2|2044|2044.7|2043.5|10
1641407400000|2022-01-05 18:30:00|2044.7|2043.5|2045.7|2044.5|2046.2|2045|2044.7|2043.5|82
1641407700000|2022-01-05 18:35:00|2046.2|2045|2046.2|2045|2046.7|2045.5|2045.7|2044.5|83
1641408000000|2022-01-05 18:40:00|2046.7|2045.5|2046.4|2045.2|2046.7|2045.5|2046.2|2045|12
1641408300000|2022-01-05 18:45:00|2046.2|2045|2046.2|2045|2046.7|2045.5|2045.7|2044.5|29
1641408600000|2022-01-05 18:50:00|2045.9|2044.7|2046.7|2045.5|2046.7|2045.5|2045.7|2044.5|23
1641408900000|2022-01-05 18:55:00|2046.4|2045.2|2045.7|2044.5|2046.4|2045.2|2045.7|2044.5|19
1641409200000|2022-01-05 19:00:00|2045.9|2044.7|2045.4|2044.2|2047.7|2046.5|2044.4|2043.2|104
1641409500000|2022-01-05 19:05:00|2045.2|2044|2043.7|2042.5|2046.2|2045|2043.7|2042.5|51
1641409800000|2022-01-05 19:10:00|2043.9|2042.7|2042.2|2041|2044.2|2043|2040.7|2039.5|125
1641410100000|2022-01-05 19:15:00|2041.9|2040.7|2040.4|2039.2|2042.7|2041.5|2040.2|2039|100
1641410400000|2022-01-05 19:20:00|2040.2|2039|2040.9|2039.7|2041.7|2040.5|2039.7|2038.5|89
1641410700000|2022-01-05 19:25:00|2040.7|2039.5|2040.4|2039.2|2041.9|2040.7|2039.7|2038.5|124
1641411000000|2022-01-05 19:30:00|2040.2|2039|2038.7|2037.5|2041.9|2040.7|2038.7|2037.5|182
1641411300000|2022-01-05 19:35:00|2039.2|2038|2037.7|2036.5|2039.2|2038|2036.4|2035.2|132
1641411600000|2022-01-05 19:40:00|2037.4|2036.2|2034.7|2033.5|2037.4|2036.2|2034.2|2033|199
1641411900000|2022-01-05 19:45:00|2034.4|2033.2|2036.7|2035.5|2036.7|2035.5|2034.2|2033|96
1641412200000|2022-01-05 19:50:00|2036.4|2035.2|2036.7|2035.5|2037.2|2036|2035.2|2034|126
1641412500000|2022-01-05 19:55:00|2036.2|2035|2036.7|2035.5|2037.2|2036|2035.2|2034|34
1641412800000|2022-01-05 20:00:00|2036.2|2035|2034.2|2033|2036.7|2035.5|2034.2|2033|130
1641413100000|2022-01-05 20:05:00|2034.7|2033.5|2033.4|2032.2|2035.2|2034|2032.2|2031|147
1641413400000|2022-01-05 20:10:00|2033.2|2032|2035.2|2034|2035.7|2034.5|2033.2|2032|97
1641413700000|2022-01-05 20:15:00|2034.9|2033.7|2034.2|2033|2035.2|2034|2033.7|2032.5|64
1641414000000|2022-01-05 20:20:00|2035|2032.7|2037|2035|2037|2035|2034.1|2032.1|473
1641414300000|2022-01-05 20:25:00|2036.8|2034.8|2036.3|2034.3|2038|2036|2035.1|2033.1|175
1641414600000|2022-01-05 20:30:00|2036|2034|2036|2034|2037.6|2035.6|2034.8|2032.8|123
1641414900000|2022-01-05 20:35:00|2036.3|2034.3|2036.8|2034.8|2038.5|2036.5|2035.3|2033.3|139
1641415200000|2022-01-05 20:40:00|2036.7|2034.7|2035.6|2033.6|2037.4|2035.4|2035.3|2033.3|304
1641415500000|2022-01-05 20:45:00|2035.7|2033.7|2034.1|2032.1|2035.9|2033.9|2033.8|2031.8|144
1641415800000|2022-01-05 20:50:00|2033.9|2031.9|2032.6|2030.6|2034.8|2032.8|2032.5|2030.5|237
1641416100000|2022-01-05 20:55:00|2032.9|2030.9|2030.7|2028.7|2033.1|2031.1|2029.3|2027.3|0
1641416400000|2022-01-05 21:00:00|2030.6|2028.6|2028.8|2026.8|2031|2029|2028.1|2026.1|7
1641416700000|2022-01-05 21:05:00|2028.5|2026.5|2030.4|2028.4|2031.1|2029.1|2028.5|2026.5|0
1641417000000|2022-01-05 21:10:00|2030.5|2028.5|2030.6|2028.6|2031.1|2029.1|2029.7|2027.7|0
1641417300000|2022-01-05 21:15:00|2030.8|2028.8|2031.3|2029.3|2031.3|2029.3|2030.7|2028.7|0
1641417600000|2022-01-05 21:20:00|2031.1|2029.1|2030.9|2028.9|2031.1|2029.1|2030.9|2028.9|0
1641418500000|2022-01-05 21:35:00|2030.8|2028.8|2031.1|2029.1|2031.3|2029.3|2030.7|2028.7|0
1641418800000|2022-01-05 21:40:00|2031|2029|2030.3|2028.3|2031|2029|2030.3|2028.3|0
1641419100000|2022-01-05 21:45:00|2030.4|2028.4|2030.4|2028.4|2030.5|2028.5|2030.3|2028.3|0
1641419400000|2022-01-05 21:50:00|2030.6|2028.6|2030.7|2028.7|2030.8|2028.8|2030.5|2028.5|0
1641419700000|2022-01-05 21:55:00|2030.6|2028.6|2030.2|2028.2|2030.8|2028.8|2029.9|2027.9|0
1641420000000|2022-01-05 22:00:00|2030|2028|2030|2028|2030.1|2028.1|2030|2028|0
1641420300000|2022-01-05 22:05:00|2030.2|2028.2|2030|2028|2030.3|2028.3|2030|2028|0
1641420600000|2022-01-05 22:10:00|2030.1|2028.1|2030|2028|2030.3|2028.3|2030|2028|0
1641420900000|2022-01-05 22:15:00|2030.1|2028.1|2030.1|2028.1|2030.2|2028.2|2030|2028|0
1641421200000|2022-01-05 22:20:00|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|2030.1|2028.1|0
1641421500000|2022-01-05 22:25:00|2030.3|2028.3|2030.2|2028.2|2030.3|2028.3|2030.2|2028.2|0
1641421800000|2022-01-05 22:30:00|2030.1|2028.1|2030.1|2028.1|2030.2|2028.2|2030.1|2028.1|0
1641422400000|2022-01-05 22:40:00|2030|2028|2030|2028|2030|2028|2030|2028|0
1641422700000|2022-01-05 22:45:00|2030.1|2028.1|2030.1|2028.1|2030.1|2028.1|2030|2028|0
1641423000000|2022-01-05 22:50:00|2030.2|2028.2|2030.1|2028.1|2030.3|2028.3|2030.1|2028.1|0
1641423300000|2022-01-05 22:55:00|2030.2|2028.2|2030.1|2028.1|2030.5|2028.5|2030.1|2028.1|0
1641423600000|2022-01-05 23:00:00|2030.3|2028.3|2028|2026|2030.9|2028.9|2028|2026|0
1641423900000|2022-01-05 23:05:00|2027.8|2025.8|2026.9|2024.9|2028.2|2026.2|2026.1|2024.1|0
1641424200000|2022-01-05 23:10:00|2027.1|2025.1|2027.9|2025.9|2027.9|2025.9|2026.6|2024.6|0
1641424500000|2022-01-05 23:15:00|2028.1|2026.1|2028.3|2026.3|2028.6|2026.6|2027.9|2025.9|0
1641424800000|2022-01-05 23:20:00|2028.1|2026.1|2029.4|2027.4|2029.6|2027.6|2028|2026|0
1641425100000|2022-01-05 23:25:00|2029.5|2027.5|2031.1|2029.1|2031.3|2029.3|2029.1|2027.1|0
1641425400000|2022-01-05 23:30:00|2031|2029|2030.8|2028.8|2032.5|2030.5|2029.4|2027.4|0
1641425700000|2022-01-05 23:35:00|2030.9|2028.9|2029.1|2027.1|2031|2029|2028.4|2026.4|0
1641426000000|2022-01-05 23:40:00|2029|2027|2031.2|2029.2|2032.1|2030.1|2027.4|2025.4|0
1641426300000|2022-01-05 23:45:00|2031.5|2029.5|2027.2|2026|2031.5|2029.5|2023.9|2022.7|1055
1641426600000|2022-01-05 23:50:00|2027.7|2026.5|2028.7|2027.5|2029.2|2028|2025.7|2024.5|488
1641426900000|2022-01-05 23:55:00|2028.2|2027|2025.2|2024|2028.2|2027|2025.2|2024|364
1641427200000|2022-01-06 00:00:00|2025|2024.2|2024.5|2023.7|2027.5|2026.7|2024|2023.2|2050
1641427500000|2022-01-06 00:05:00|2025|2024.2|2022|2021.2|2025|2024.2|2019|2018.2|1994
1641427800000|2022-01-06 00:10:00|2022.2|2021.4|2022.5|2021.7|2023.7|2022.9|2021.5|2020.7|637
1641428100000|2022-01-06 00:15:00|2023|2022.2|2027|2026.2|2027.5|2026.7|2023|2022.2|825
1641428400000|2022-01-06 00:20:00|2026.5|2025.7|2026|2025.2|2029|2028.2|2025.5|2024.7|680
1641428700000|2022-01-06 00:25:00|2026.2|2025.4|2031|2030.2|2031|2030.2|2026|2025.2|601
1641429000000|2022-01-06 00:30:00|2030.5|2029.7|2030|2029.2|2030.5|2029.7|2028.5|2027.7|767
1641429300000|2022-01-06 00:35:00|2030.5|2029.7|2026.5|2025.7|2030.5|2029.7|2026|2025.2|619
1641429600000|2022-01-06 00:40:00|2026.2|2025.4|2024.5|2023.7|2027|2026.2|2024.5|2023.7|492
1641429900000|2022-01-06 00:45:00|2025|2024.2|2022.5|2021.7|2025|2024.2|2021.5|2020.7|915
1641430200000|2022-01-06 00:50:00|2023|2022.2|2024.5|2023.7|2026|2025.2|2023|2022.2|362
1641430500000|2022-01-06 00:55:00|2024|2023.2|2022.5|2021.7|2024|2023.2|2022|2021.2|446
1641430800000|2022-01-06 01:00:00|2023|2022.2|2024|2023.2|2024|2023.2|2019.5|2018.7|567
1641431100000|2022-01-06 01:05:00|2024.5|2023.7|2020|2019.2|2024.5|2023.7|2019.5|2018.7|543
1641431400000|2022-01-06 01:10:00|2019.7|2018.9|2019|2018.2|2020|2019.2|2018|2017.2|760
1641431700000|2022-01-06 01:15:00|2018.5|2017.7|2018.5|2017.7|2019.5|2018.7|2018|2017.2|462
1641432000000|2022-01-06 01:20:00|2018.2|2017.4|2019.5|2018.7|2019.5|2018.7|2017.5|2016.7|377
1641432300000|2022-01-06 01:25:00|2019.2|2018.4|2020.5|2019.7|2020.5|2019.7|2019|2018.2|357
1641432600000|2022-01-06 01:30:00|2020|2019.2|2021.5|2020.7|2021.5|2020.7|2018|2017.2|569
1641432900000|2022-01-06 01:35:00|2021|2020.2|2020|2019.2|2021.5|2020.7|2019.5|2018.7|595
1641433200000|2022-01-06 01:40:00|2019.5|2018.7|2019.5|2018.7|2020.5|2019.7|2018.5|2017.7|416
1641433500000|2022-01-06 01:45:00|2019.7|2018.9|2018|2017.2|2020|2019.2|2017|2016.2|569
1641433800000|2022-01-06 01:50:00|2018.5|2017.7|2018|2017.2|2019|2018.2|2017.5|2016.7|412
1641434100000|2022-01-06 01:55:00|2018.2|2017.4|2017.5|2016.7|2018.2|2017.4|2017|2016.2|307
1641434400000|2022-01-06 02:00:00|2018|2017.2|2018|2017.2|2018.5|2017.7|2016|2015.2|585
1641434700000|2022-01-06 02:05:00|2017.5|2016.7|2017|2016.2|2017.7|2016.9|2016|2015.2|609
1641435000000|2022-01-06 02:10:00|2016.5|2015.7|2015.5|2014.7|2017.5|2016.7|2015.5|2014.7|448
1641435300000|2022-01-06 02:15:00|2015|2014.2|2015.5|2014.7|2016|2015.2|2013|2012.2|638
1641435600000|2022-01-06 02:20:00|2015.2|2014.4|2013.5|2012.7|2015.5|2014.7|2012.5|2011.7|470
1641435900000|2022-01-06 02:25:00|2013|2012.2|2010.5|2009.7|2013.5|2012.7|2010|2009.2|883
1641436200000|2022-01-06 02:30:00|2010|2009.2|2011.5|2010.7|2011.5|2010.7|2009.5|2008.7|504
1641436500000|2022-01-06 02:35:00|2011|2010.2|2008.3|2007.5|2011.5|2010.7|2008.3|2007.5|388
1641436800000|2022-01-06 02:40:00|2007.8|2007|2007.8|2007|2008.3|2007.5|2005.8|2005|673
1641437100000|2022-01-06 02:45:00|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|2006.3|2005.5|362
1641437400000|2022-01-06 02:50:00|2007.8|2007|2007.8|2007|2008.3|2007.5|2006.8|2006|165
1641437700000|2022-01-06 02:55:00|2007.5|2006.7|2008.3|2007.5|2008.3|2007.5|2006.8|2006|399
1641438000000|2022-01-06 03:00:00|2007.8|2007|2008.3|2007.5|2008.3|2007.5|2007.3|2006.5|179
1641438300000|2022-01-06 03:05:00|2007.8|2007|2008.8|2008|2008.8|2008|2007.8|2007|242
1641438600000|2022-01-06 03:10:00|2008.3|2007.5|2007.8|2007|2008.3|2007.5|2006.8|2006|465
1641438900000|2022-01-06 03:15:00|2008.3|2007.5|2007.8|2007|2008.3|2007.5|2006.8|2006|317
1641439200000|2022-01-06 03:20:00|2007.5|2006.7|2007.8|2007|2007.8|2007|2007.3|2006.5|124
1641439500000|2022-01-06 03:25:00|2007.5|2006.7|2007.3|2006.5|2007.8|2007|2006.8|2006|176
1641439800000|2022-01-06 03:30:00|2007.8|2007|2007.8|2007|2008.8|2008|2006.3|2005.5|1136
1641440100000|2022-01-06 03:35:00|2007.3|2006.5|2008.3|2007.5|2008.3|2007.5|2005.3|2004.5|920
1641440400000|2022-01-06 03:40:00|2007.8|2007|2004.3|2003.5|2007.8|2007|2004.3|2003.5|513
1641440700000|2022-01-06 03:45:00|2004.8|2004|1999.8|1999|2004.8|2004|1999.8|1999|1786
1641441000000|2022-01-06 03:50:00|1999.3|1998.5|1997.3|1996.5|1999.8|1999|1996.8|1996|1866
1641441300000|2022-01-06 03:55:00|1997.8|1997|2000.5|1999.7|2000.8|2000|1997.3|1996.5|1086
1641441600000|2022-01-06 04:00:00|2000.3|1999.5|1998.8|1998|2001.3|2000.5|1998.3|1997.5|778
1641441900000|2022-01-06 04:05:00|1998.3|1997.5|1998.8|1998|1999.3|1998.5|1998.3|1997.5|427
1641442200000|2022-01-06 04:10:00|1998.3|1997.5|2000.3|1999.5|2000.8|2000|1998.3|1997.5|466
1641442500000|2022-01-06 04:15:00|2000|1999.2|1999.3|1998.5|2000.8|2000|1999|1998.2|338
1641442800000|2022-01-06 04:20:00|1999.8|1999|2001.3|2000.5|2001.8|2001|1999.3|1998.5|413
1641443100000|2022-01-06 04:25:00|2001.8|2001|2001.8|2001|2002.3|2001.5|2000.8|2000|446
1641443400000|2022-01-06 04:30:00|2002.3|2001.5|1998.8|1998|2002.3|2001.5|1998.8|1998|489
1641443700000|2022-01-06 04:35:00|1999|1998.2|2000.3|1999.5|2000.3|1999.5|1998.3|1997.5|526
1641444000000|2022-01-06 04:40:00|2000.8|2000|1999.8|1999|2000.8|2000|1999.3|1998.5|364
1641444300000|2022-01-06 04:45:00|2000.3|1999.5|1999.8|1999|2001.3|2000.5|1999.3|1998.5|409
1641444600000|2022-01-06 04:50:00|1999.3|1998.5|2001.3|2000.5|2001.3|2000.5|1999.3|1998.5|306
1641444900000|2022-01-06 04:55:00|2000.8|2000|2002.3|2001.5|2003.3|2002.5|2000.8|2000|483
1641445200000|2022-01-06 05:00:00|2001.8|2001|2000.8|2000|2001.8|2001|2000.8|2000|533
1641445500000|2022-01-06 05:05:00|2000.3|1999.5|2002.3|2001.5|2002.8|2002|2000.3|1999.5|603
1641445800000|2022-01-06 05:10:00|2001.8|2001|2001.8|2001|2001.8|2001|2000.8|2000|371
1641446100000|2022-01-06 05:15:00|2001.5|2000.7|2002.8|2002|2003|2002.2|2001.3|2000.5|376
1641446400000|2022-01-06 05:20:00|2002.3|2001.5|2003.8|2003|2003.8|2003|2001.3|2000.5|340
1641446700000|2022-01-06 05:25:00|2003.3|2002.5|2005.3|2004.5|2005.8|2005|2003.3|2002.5|571
1641447000000|2022-01-06 05:30:00|2004.8|2004|2004.3|2003.5|2004.8|2004|2003.8|2003|689
1641447300000|2022-01-06 05:35:00|2004.8|2004|2004.8|2004|2005.3|2004.5|2003.3|2002.5|789
1641447600000|2022-01-06 05:40:00|2004.3|2003.5|2002.8|2002|2004.8|2004|2002.3|2001.5|1034
1641447900000|2022-01-06 05:45:00|2003.3|2002.5|2000.3|1999.5|2003.3|2002.5|1999.8|1999|1107
1641448200000|2022-01-06 05:50:00|2000|1999.2|1998.3|1997.5|2000.3|1999.5|1997.8|1997|2120
1641448500000|2022-01-06 05:55:00|1997.8|1997|1996.8|1996|2000.3|1999.5|1996.8|1996|2728
1641448800000|2022-01-06 06:00:00|1997.3|1996.5|1996.3|1995.5|1997.8|1997|1994.3|1993.5|4862
1641449100000|2022-01-06 06:05:00|1996.8|1996|1996.4|1994.4|1996.8|1996|1994.8|1994|1238
1641449400000|2022-01-06 06:10:00|1996.3|1994.3|1996.3|1994.3|1997.4|1995.4|1995.3|1993.3|0
1641449700000|2022-01-06 06:15:00|1996.2|1994.2|1994.5|1992.5|1996.5|1994.5|1993.9|1991.9|805
1641450000000|2022-01-06 06:20:00|1994.3|1992.3|1996.1|1994.1|1996.1|1994.1|1994.3|1992.3|0
1641450300000|2022-01-06 06:25:00|1996.4|1994.4|1995.6|1993.6|1996.5|1994.5|1995.5|1993.5|0
1641450600000|2022-01-06 06:30:00|1995.9|1993.9|1995.8|1993.8|1995.9|1993.9|1995.2|1993.2|0
1641450900000|2022-01-06 06:35:00|1995.9|1993.9|1996.9|1994.9|1997.1|1995.1|1995.7|1993.7|0
1641451200000|2022-01-06 06:40:00|1996.6|1994.6|1997.1|1995.1|1997.2|1995.2|1996.6|1994.6|0
1641451500000|2022-01-06 06:45:00|1997|1995|1996.9|1994.9|1997.4|1995.4|1996.7|1994.7|0
1641451800000|2022-01-06 06:50:00|1997|1995|1996.2|1994.2|1997|1995|1995.9|1993.9|0
1641452100000|2022-01-06 06:55:00|1996.3|1994.3|1996.3|1994.3|1997.2|1995.2|1995.7|1993.7|0
1641452400000|2022-01-06 07:00:00|1995.9|1993.9|1998.4|1996.4|1998.4|1996.4|1995.8|1993.8|0
1641452700000|2022-01-06 07:05:00|1998.3|1996.3|1998.4|1996.4|1999.7|1997.7|1998.2|1996.2|0
1641453000000|2022-01-06 07:10:00|1998.6|1996.6|2000|1998|2000|1998|1998.4|1996.4|0
1641453300000|2022-01-06 07:15:00|2000.2|1998.2|1999.9|1997.9|2000.5|1998.5|1998.8|1996.8|0
1641453600000|2022-01-06 07:20:00|2000.1|1998.1|2000.8|1998.8|2000.8|1998.8|1999.8|1997.8|0
1641453900000|2022-01-06 07:25:00|2000.6|1998.6|2001.8|1999.8|2002|2000|2000.6|1998.6|0
1641454200000|2022-01-06 07:30:00|2001.7|1999.7|2000.2|1999|2002|2000.8|2000|1998.8|780
1641454500000|2022-01-06 07:35:00|2000|1998.8|2002.5|2001.3|2002.7|2001.5|2000|1998.8|232
1641454800000|2022-01-06 07:40:00|2002.2|2001|2003.5|2002.3|2004.5|2003.3|2002.2|2001|260
1641455100000|2022-01-06 07:45:00|2003|2001.8|2002.5|2001.3|2003|2001.8|2002|2000.8|125
1641455400000|2022-01-06 07:50:00|2002.2|2001|2002|2000.8|2002.5|2001.3|2001.5|2000.3|128
1641455700000|2022-01-06 07:55:00|2001.5|2000.3|2001.5|2000.3|2002.2|2001|2001.5|2000.3|91
1641456000000|2022-01-06 08:00:00|2001.7|2000.5|2004|2002.8|2004.5|2003.3|2001.5|2000.3|379
1641456300000|2022-01-06 08:05:00|2004.5|2003.3|2004.5|2003.3|2005.5|2004.3|2004|2002.8|318
1641456600000|2022-01-06 08:10:00|2004.7|2003.5|2002.5|2001.3|2005.5|2004.3|2002|2000.8|286
1641456900000|2022-01-06 08:15:00|2002|2000.8|2004.5|2003.3|2004.5|2003.3|2002|2000.8|287
1641457200000|2022-01-06 08:20:00|2005|2003.8|2001|1999.8|2005|2003.8|2001|1999.8|181
1641457500000|2022-01-06 08:25:00|2001.2|2000|1999.5|1998.3|2001.5|2000.3|1999.5|1998.3|301
1641457800000|2022-01-06 08:30:00|1999|1997.8|1999|1997.8|2000.5|1999.3|1998.5|1997.3|297
1641458100000|2022-01-06 08:35:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1997.5|1996.3|225
1641458400000|2022-01-06 08:40:00|1999.2|1998|2001.5|2000.3|2002|2000.8|1999|1997.8|389
1641458700000|2022-01-06 08:45:00|2001.2|2000|2003|2001.8|2003|2001.8|2001|1999.8|161
1641459000000|2022-01-06 08:50:00|2002.7|2001.5|2003.5|2002.3|2003.5|2002.3|2001.5|2000.3|99
1641459300000|2022-01-06 08:55:00|2004|2002.8|2005.5|2004.3|2005.5|2004.3|2003.5|2002.3|228
1641459600000|2022-01-06 09:00:00|2005|2003.8|2003.5|2002.3|2005.5|2004.3|2003|2001.8|229
1641459900000|2022-01-06 09:05:00|2003.2|2002|2004|2002.8|2004.5|2003.3|2003|2001.8|43
1641460200000|2022-01-06 09:10:00|2004.5|2003.3|2005|2003.8|2005.5|2004.3|2004|2002.8|85
1641460500000|2022-01-06 09:15:00|2005.2|2004|2006|2004.8|2006|2004.8|2005|2003.8|106
1641460800000|2022-01-06 09:20:00|2005.7|2004.5|2006.5|2005.3|2006.5|2005.3|2005.5|2004.3|140
1641461100000|2022-01-06 09:25:00|2006.7|2005.5|2005.5|2004.3|2007|2005.8|2005|2003.8|168
1641461400000|2022-01-06 09:30:00|2006|2004.8|2004.5|2003.3|2006|2004.8|2004.5|2003.3|61
1641461700000|2022-01-06 09:35:00|2004|2002.8|2005|2003.8|2005.5|2004.3|2004|2002.8|93
1641462000000|2022-01-06 09:40:00|2005.2|2004|2005.5|2004.3|2005.5|2004.3|2004.5|2003.3|32
1641462300000|2022-01-06 09:45:00|2005.2|2004|2005.5|2004.3|2006|2004.8|2005|2003.8|53
1641462600000|2022-01-06 09:50:00|2006|2004.8|2006.5|2005.3|2007|2005.8|2005.5|2004.3|86
1641462900000|2022-01-06 09:55:00|2006.2|2005|2007|2005.8|2007|2005.8|2005.5|2004.3|158
1641463200000|2022-01-06 10:00:00|2007.2|2006|2006.5|2005.3|2007.5|2006.3|2006|2004.8|104
1641463500000|2022-01-06 10:05:00|2007|2005.8|2008.5|2007.3|2009|2007.8|2006.5|2005.3|197
1641463800000|2022-01-06 10:10:00|2008.7|2007.5|2009.5|2008.3|2010|2008.8|2008.5|2007.3|189
1641464100000|2022-01-06 10:15:00|2010|2008.8|2009.5|2008.3|2010|2008.8|2009.5|2008.3|53
1641464400000|2022-01-06 10:20:00|2010|2008.8|2011.5|2010.3|2011.7|2010.5|2009.5|2008.3|182
1641464700000|2022-01-06 10:25:00|2011.2|2010|2012|2010.8|2012|2010.8|2011|2009.8|119
1641465000000|2022-01-06 10:30:00|2011.7|2010.5|2011.5|2010.3|2012.5|2011.3|2011.5|2010.3|108
1641465300000|2022-01-06 10:35:00|2011.7|2010.5|2012.5|2011.3|2012.5|2011.3|2011.5|2010.3|141
1641465600000|2022-01-06 10:40:00|2012|2010.8|2011|2009.8|2012.5|2011.3|2010.2|2009|162
1641465900000|2022-01-06 10:45:00|2010.7|2009.5|2012|2010.8|2012|2010.8|2010.7|2009.5|71
1641466200000|2022-01-06 10:50:00|2011.5|2010.3|2010.5|2009.3|2012.5|2011.3|2010.5|2009.3|77
1641466500000|2022-01-06 10:55:00|2010.7|2009.5|2011|2009.8|2011.5|2010.3|2010.5|2009.3|108
1641466800000|2022-01-06 11:00:00|2010.7|2009.5|2011|2009.8|2011|2009.8|2010|2008.8|110
1641467100000|2022-01-06 11:05:00|2010.7|2009.5|2009.5|2008.3|2011|2009.8|2009|2007.8|90
1641467400000|2022-01-06 11:10:00|2009.2|2008|2009.5|2008.3|2010|2008.8|2009|2007.8|56
1641467700000|2022-01-06 11:15:00|2009|2007.8|2009.7|2008.5|2010|2008.8|2009|2007.8|62
1641468000000|2022-01-06 11:20:00|2010|2008.8|2008.7|2007.5|2010|2008.8|2008.5|2007.3|82
1641468300000|2022-01-06 11:25:00|2008.5|2007.3|2008.5|2007.3|2008.7|2007.5|2008|2006.8|148
1641468600000|2022-01-06 11:30:00|2008.2|2007|2009.5|2008.3|2009.5|2008.3|2008|2006.8|93
1641468900000|2022-01-06 11:35:00|2009|2007.8|2008|2006.8|2009.5|2008.3|2008|2006.8|84
1641469200000|2022-01-06 11:40:00|2008.5|2007.3|2008|2006.8|2009|2007.8|2008|2006.8|88
1641469500000|2022-01-06 11:45:00|2007.5|2006.3|2006.5|2005.3|2008.2|2007|2006.5|2005.3|72
1641469800000|2022-01-06 11:50:00|2007|2005.8|2008|2006.8|2008.5|2007.3|2007|2005.8|117
1641470100000|2022-01-06 11:55:00|2008.2|2007|2007.5|2006.3|2008.5|2007.3|2007.5|2006.3|25
1641470400000|2022-01-06 12:00:00|2008|2006.8|2009|2007.8|2009.5|2008.3|2008|2006.8|65
1641470700000|2022-01-06 12:05:00|2009.2|2008|2009|2007.8|2009.5|2008.3|2008.5|2007.3|53
1641471000000|2022-01-06 12:10:00|2009.2|2008|2010|2008.8|2010|2008.8|2009|2007.8|56
1641471300000|2022-01-06 12:15:00|2009.5|2008.3|2009|2007.8|2010|2008.8|2009|2007.8|91
1641471600000|2022-01-06 12:20:00|2009.2|2008|2008.5|2007.3|2009.5|2008.3|2008|2006.8|49
1641471900000|2022-01-06 12:25:00|2008.2|2007|2007.5|2006.3|2008.5|2007.3|2007.5|2006.3|76
1641472200000|2022-01-06 12:30:00|2007.2|2006|2008.5|2007.3|2008.5|2007.3|2007|2005.8|31
1641472500000|2022-01-06 12:35:00|2008|2006.8|2008.5|2007.3|2009|2007.8|2008|2006.8|39
1641472800000|2022-01-06 12:40:00|2008.2|2007|2008|2006.8|2008.5|2007.3|2007.5|2006.3|26
1641473100000|2022-01-06 12:45:00|2007.5|2006.3|2008|2006.8|2008|2006.8|2007.5|2006.3|8
1641473400000|2022-01-06 12:50:00|2008.5|2007.3|2008.5|2007.3|2008.5|2007.3|2008|2006.8|26
1641473700000|2022-01-06 12:55:00|2008|2006.8|2009|2007.8|2009|2007.8|2008|2006.8|38
1641474000000|2022-01-06 13:00:00|2008.7|2007.5|2008|2006.8|2009.5|2008.3|2008|2006.8|54
1641474300000|2022-01-06 13:05:00|2008.2|2007|2009.5|2008.3|2009.5|2008.3|2008|2006.8|103
1641474600000|2022-01-06 13:10:00|2009|2007.8|2009.5|2008.3|2009.5|2008.3|2009|2007.8|35
1641474900000|2022-01-06 13:15:00|2009.7|2008.5|2010.5|2009.3|2010.5|2009.3|2009.5|2008.3|43
1641475200000|2022-01-06 13:20:00|2010.2|2009|2009.5|2008.3|2010.5|2009.3|2009.5|2008.3|94
1641475500000|2022-01-06 13:25:00|2009.2|2008|2009.5|2008.3|2009.5|2008.3|2009|2007.8|77
1641475800000|2022-01-06 13:30:00|2009.2|2008|2008|2006.8|2009.5|2008.3|2008|2006.8|23
1641476100000|2022-01-06 13:35:00|2008.5|2007.3|2008.5|2007.3|2009|2007.8|2008|2006.8|72
1641476400000|2022-01-06 13:40:00|2008.2|2007|2009|2007.8|2009|2007.8|2008|2006.8|32
1641476700000|2022-01-06 13:45:00|2008.5|2007.3|2008|2006.8|2008.5|2007.3|2007.5|2006.3|57
1641477000000|2022-01-06 13:50:00|2007.7|2006.5|2009|2007.8|2009|2007.8|2007.5|2006.3|118
1641477300000|2022-01-06 13:55:00|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|2009|2007.8|180
1641477600000|2022-01-06 14:00:00|2009.2|2008|2009.5|2008.3|2010|2008.8|2009.2|2008|54
1641477900000|2022-01-06 14:05:00|2010|2008.8|2009.5|2008.3|2010|2008.8|2009.5|2008.3|137
1641478200000|2022-01-06 14:10:00|2010|2008.8|2010|2008.8|2010|2008.8|2009.5|2008.3|165
1641478500000|2022-01-06 14:15:00|2010.5|2009.3|2010.5|2009.3|2010.5|2009.3|2010|2008.8|133
1641478800000|2022-01-06 14:20:00|2010|2008.8|2011|2009.8|2011|2009.8|2010|2008.8|106
1641479100000|2022-01-06 14:25:00|2010.5|2009.3|2010|2008.8|2011|2009.8|2009.5|2008.3|154
1641479400000|2022-01-06 14:30:00|2009.5|2008.3|2014|2012.8|2014|2012.8|2009.5|2008.3|485
1641479700000|2022-01-06 14:35:00|2013.7|2012.5|2015.5|2014.3|2016|2014.8|2013|2011.8|629
1641480000000|2022-01-06 14:40:00|2015.7|2014.5|2015.5|2014.3|2016.5|2015.3|2014.5|2013.3|418
1641480300000|2022-01-06 14:45:00|2015|2013.8|2010.5|2009.3|2015|2013.8|2010|2008.8|393
1641480600000|2022-01-06 14:50:00|2011|2009.8|2009.2|2008|2012|2010.8|2009|2007.8|297
1641480900000|2022-01-06 14:55:00|2009.5|2008.3|2007.2|2006|2011|2009.8|2006.5|2005.3|165
1641481200000|2022-01-06 15:00:00|2007|2005.8|2005.2|2004|2008.5|2007.3|2005.2|2004|273
1641481500000|2022-01-06 15:05:00|2005|2003.8|2004.5|2003.3|2005.5|2004.3|2003|2001.8|355
1641481800000|2022-01-06 15:10:00|2004.2|2003|2004|2002.8|2005.5|2004.3|2002.5|2001.3|301
1641482100000|2022-01-06 15:15:00|2003.5|2002.3|2003.5|2002.3|2007|2005.8|2003.2|2002|137
1641482400000|2022-01-06 15:20:00|2003.7|2002.5|2005.2|2004|2006|2004.8|2003|2001.8|342
1641482700000|2022-01-06 15:25:00|2005|2003.8|2004.5|2003.3|2008.5|2007.3|2004.5|2003.3|489
1641483000000|2022-01-06 15:30:00|2004.7|2003.5|2007.5|2006.3|2008.5|2007.3|2004.7|2003.5|248
1641483300000|2022-01-06 15:35:00|2007|2005.8|2009.5|2008.3|2009.5|2008.3|2006.5|2005.3|123
1641483600000|2022-01-06 15:40:00|2009.7|2008.5|2008.5|2007.3|2009.7|2008.5|2007|2005.8|69
1641483900000|2022-01-06 15:45:00|2009|2007.8|2011.5|2010.3|2011.5|2010.3|2008.2|2007|136
1641484200000|2022-01-06 15:50:00|2011|2009.8|2010.5|2009.3|2011|2009.8|2010|2008.8|79
1641484500000|2022-01-06 15:55:00|2010.2|2009|2010|2008.8|2012.5|2011.3|2010|2008.8|214
1641484800000|2022-01-06 16:00:00|2010.5|2009.3|2007.5|2006.3|2011|2009.8|2007|2005.8|367
1641485100000|2022-01-06 16:05:00|2008|2006.8|2010|2008.8|2011|2009.8|2007|2005.8|227
1641485400000|2022-01-06 16:10:00|2010.2|2009|2010.5|2009.3|2011.5|2010.3|2009.5|2008.3|124
1641485700000|2022-01-06 16:15:00|2011|2009.8|2011|2009.8|2012.5|2011.3|2011|2009.8|185
1641486000000|2022-01-06 16:20:00|2010.7|2009.5|2011|2009.8|2011.5|2010.3|2010.5|2009.3|89
1641486300000|2022-01-06 16:25:00|2010.5|2009.3|2009.5|2008.3|2010.5|2009.3|2009|2007.8|108
1641486600000|2022-01-06 16:30:00|2009.7|2008.5|2009.5|2008.3|2010.5|2009.3|2009|2007.8|89
1641486900000|2022-01-06 16:35:00|2010|2008.8|2010|2008.8|2011|2009.8|2009.5|2008.3|131
1641487200000|2022-01-06 16:40:00|2010.2|2009|2009.5|2008.3|2010.5|2009.3|2009|2007.8|161
1641487500000|2022-01-06 16:45:00|2010|2008.8|2010.5|2009.3|2011|2009.8|2009|2007.8|131
1641487800000|2022-01-06 16:50:00|2011|2009.8|2011.7|2010.5|2012|2010.8|2010|2008.8|88
1641488100000|2022-01-06 16:55:00|2012|2010.8|2011.5|2010.3|2012|2010.8|2011.2|2010|111
1641488400000|2022-01-06 17:00:00|2011.2|2010|2011.5|2010.3|2011.5|2010.3|2010.5|2009.3|70
1641488700000|2022-01-06 17:05:00|2011|2009.8|2013.5|2012.3|2013.5|2012.3|2011|2009.8|99
1641489000000|2022-01-06 17:10:00|2013.2|2012|2013|2011.8|2013.5|2012.3|2012|2010.8|53
1641489300000|2022-01-06 17:15:00|2012.7|2011.5|2012|2010.8|2013.5|2012.3|2011.5|2010.3|79
1641489600000|2022-01-06 17:20:00|2011.7|2010.5|2012|2010.8|2013|2011.8|2011.5|2010.3|59
1641489900000|2022-01-06 17:25:00|2012.2|2011|2012.5|2011.3|2013|2011.8|2012|2010.8|153
1641490200000|2022-01-06 17:30:00|2013|2011.8|2012|2010.8|2013|2011.8|2011.5|2010.3|51
1641490500000|2022-01-06 17:35:00|2012.2|2011|2013.5|2012.3|2014|2012.8|2012|2010.8|153
1641490800000|2022-01-06 17:40:00|2013.7|2012.5|2016|2014.8|2016|2014.8|2013.5|2012.3|102
1641491100000|2022-01-06 17:45:00|2015.7|2014.5|2016|2014.8|2016.5|2015.3|2015.5|2014.3|133
1641491400000|2022-01-06 17:50:00|2015.7|2014.5|2015|2013.8|2016|2014.8|2015|2013.8|46
1641491700000|2022-01-06 17:55:00|2014.7|2013.5|2014|2012.8|2015|2013.8|2013.5|2012.3|48
1641492000000|2022-01-06 18:00:00|2013.5|2012.3|2014|2012.8|2014.5|2013.3|2013|2011.8|51
1641492300000|2022-01-06 18:05:00|2014.5|2013.3|2014|2012.8|2014.5|2013.3|2013.2|2012|78
1641492600000|2022-01-06 18:10:00|2014.2|2013|2014|2012.8|2014.5|2013.3|2013.5|2012.3|42
1641492900000|2022-01-06 18:15:00|2013.7|2012.5|2012.5|2011.3|2014|2012.8|2011|2009.8|206
1641493200000|2022-01-06 18:20:00|2012.2|2011|2010.5|2009.3|2012.5|2011.3|2010|2008.8|83
1641493500000|2022-01-06 18:25:00|2010.2|2009|2010|2008.8|2010.5|2009.3|2009.5|2008.3|43
1641493800000|2022-01-06 18:30:00|2010.2|2009|2010.7|2009.5|2011|2009.8|2010|2008.8|56
1641494100000|2022-01-06 18:35:00|2010.5|2009.3|2010.5|2009.3|2011.5|2010.3|2010|2008.8|46
1641494400000|2022-01-06 18:40:00|2010.2|2009|2011|2009.8|2011.5|2010.3|2010|2008.8|60
1641494700000|2022-01-06 18:45:00|2010.7|2009.5|2010.5|2009.3|2011.7|2010.5|2010|2008.8|29
1641495000000|2022-01-06 18:50:00|2010|2008.8|2011|2009.8|2011|2009.8|2010|2008.8|38
1641495300000|2022-01-06 18:55:00|2010.7|2009.5|2011|2009.8|2011.5|2010.3|2010|2008.8|41
1641495600000|2022-01-06 19:00:00|2011.2|2010|2009.5|2008.3|2011.5|2010.3|2009.5|2008.3|72
1641495900000|2022-01-06 19:05:00|2009|2007.8|2011.5|2010.3|2011.7|2010.5|2009|2007.8|73
1641496200000|2022-01-06 19:10:00|2011.7|2010.5|2010.5|2009.3|2013.7|2012.5|2010.5|2009.3|76
1641496500000|2022-01-06 19:15:00|2011|2009.8|2010.5|2009.3|2011.5|2010.3|2010|2008.8|58
1641496800000|2022-01-06 19:20:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2009.5|2008.3|40
1641497100000|2022-01-06 19:25:00|2010.2|2009|2010|2008.8|2010.5|2009.3|2009.5|2008.3|56
1641497400000|2022-01-06 19:30:00|2010.5|2009.3|2010.5|2009.3|2011.5|2010.3|2010|2008.8|30
1641497700000|2022-01-06 19:35:00|2010.7|2009.5|2011|2009.8|2011.5|2010.3|2010|2008.8|42
1641498000000|2022-01-06 19:40:00|2011.2|2010|2011|2009.8|2011.5|2010.3|2010.5|2009.3|13
1641498300000|2022-01-06 19:45:00|2011.5|2010.3|2011.5|2010.3|2012.5|2011.3|2011|2009.8|103
1641498600000|2022-01-06 19:50:00|2012|2010.8|2012.5|2011.3|2012.5|2011.3|2011|2009.8|107
1641498900000|2022-01-06 19:55:00|2012.2|2011|2012.5|2011.3|2013|2011.8|2012|2010.8|24
1641499200000|2022-01-06 20:00:00|2013|2011.8|2014.5|2013.3|2015|2013.8|2012.5|2011.3|185
1641499500000|2022-01-06 20:05:00|2015|2013.8|2013.5|2012.3|2015|2013.8|2013.5|2012.3|73
1641499800000|2022-01-06 20:10:00|2013.7|2012.5|2012.5|2011.3|2014|2012.8|2012.5|2011.3|83
1641500100000|2022-01-06 20:15:00|2012.7|2011.5|2011|2009.8|2012.7|2011.5|2011|2009.8|44
1641500400000|2022-01-06 20:20:00|2011.6|2009.6|2010.9|2008.9|2012.4|2010.4|2010.2|2008.2|34
1641500700000|2022-01-06 20:25:00|2011.1|2009.1|2011.7|2009.7|2012|2010|2010.5|2008.5|63
1641501000000|2022-01-06 20:30:00|2011.6|2009.6|2010.3|2008.3|2012|2010|2009.3|2007.3|128
1641501300000|2022-01-06 20:35:00|2010.5|2008.5|2009.5|2007.5|2010.9|2008.9|2008.6|2006.6|141
1641501600000|2022-01-06 20:40:00|2009.8|2007.8|2010.2|2008.2|2010.8|2008.8|2008.5|2006.5|149
1641501900000|2022-01-06 20:45:00|2010.1|2008.1|2008.8|2006.8|2010.5|2008.5|2008.5|2006.5|103
1641502200000|2022-01-06 20:50:00|2008.7|2006.7|2007|2005|2009.6|2007.6|2007|2005|155
1641502500000|2022-01-06 20:55:00|2006.9|2004.9|2008.9|2006.9|2009.5|2007.5|2005.2|2003.2|4
1641502800000|2022-01-06 21:00:00|2008.8|2006.8|2008.4|2006.4|2009.8|2007.8|2008.1|2006.1|40
1641503100000|2022-01-06 21:05:00|2008.7|2006.7|2008.9|2006.9|2009.7|2007.7|2008.4|2006.4|0
1641503400000|2022-01-06 21:10:00|2008.7|2006.7|2009.3|2007.3|2009.7|2007.7|2008.4|2006.4|0
1641503700000|2022-01-06 21:15:00|2009.2|2007.2|2009.4|2007.4|2009.4|2007.4|2008.7|2006.7|0
1641504300000|2022-01-06 21:25:00|2009.1|2007.1|2009.3|2007.3|2009.4|2007.4|2009.1|2007.1|0
1641504600000|2022-01-06 21:30:00|2009.1|2007.1|2008.9|2006.9|2009.1|2007.1|2008.9|2006.9|0
1641504900000|2022-01-06 21:35:00|2008.8|2006.8|2008.8|2006.8|2009|2007|2008.8|2006.8|0
1641505200000|2022-01-06 21:40:00|2008.9|2006.9|2009.4|2007.4|2009.4|2007.4|2008.8|2006.8|0
1641505500000|2022-01-06 21:45:00|2009.5|2007.5|2009.3|2007.3|2009.8|2007.8|2009.1|2007.1|0
1641505800000|2022-01-06 21:50:00|2009.5|2007.5|2009.3|2007.3|2009.5|2007.5|2009.3|2007.3|0
1641506100000|2022-01-06 21:55:00|2009.1|2007.1|2009.4|2007.4|2009.5|2007.5|2009.1|2007.1|0
1641506400000|2022-01-06 22:00:00|2009.3|2007.3|2009.5|2007.5|2009.5|2007.5|2009.3|2007.3|0
1641506700000|2022-01-06 22:05:00|2009.4|2007.4|2009.3|2007.3|2009.5|2007.5|2009.3|2007.3|0
1641507000000|2022-01-06 22:10:00|2009.4|2007.4|2009.5|2007.5|2009.5|2007.5|2009.4|2007.4|0
1641507300000|2022-01-06 22:15:00|2009.4|2007.4|2009.4|2007.4|2009.4|2007.4|2009.4|2007.4|0
1641507600000|2022-01-06 22:20:00|2009.5|2007.5|2009.5|2007.5|2009.5|2007.5|2009.5|2007.5|0
1641507900000|2022-01-06 22:25:00|2009.4|2007.4|2009.3|2007.3|2009.4|2007.4|2009.2|2007.2|0
1641508500000|2022-01-06 22:35:00|2009.4|2007.4|2009.4|2007.4|2009.4|2007.4|2009.4|2007.4|0
1641509700000|2022-01-06 22:55:00|2009.5|2007.5|2009.6|2007.6|2009.6|2007.6|2009.5|2007.5|0
1641510000000|2022-01-06 23:00:00|2009.7|2007.7|2010.8|2008.8|2011.3|2009.3|2009.7|2007.7|0
1641510300000|2022-01-06 23:05:00|2010.9|2008.9|2011.1|2009.1|2011.3|2009.3|2010.8|2008.8|0
1641510600000|2022-01-06 23:10:00|2011|2009|2010.7|2008.7|2011.6|2009.6|2010.7|2008.7|0
1641510900000|2022-01-06 23:15:00|2010.8|2008.8|2011.3|2009.3|2011.3|2009.3|2010.5|2008.5|0
1641511200000|2022-01-06 23:20:00|2011.2|2009.2|2010.7|2008.7|2011.4|2009.4|2010.5|2008.5|0
1641511500000|2022-01-06 23:25:00|2011|2009|2011.4|2009.4|2011.7|2009.7|2010.8|2008.8|0
1641511800000|2022-01-06 23:30:00|2011.8|2009.8|2011.8|2009.8|2012.6|2010.6|2010.4|2008.4|0
1641512100000|2022-01-06 23:35:00|2011.7|2009.7|2012.7|2010.7|2013.2|2011.2|2011.4|2009.4|0
1641512400000|2022-01-06 23:40:00|2012.9|2010.9|2011.8|2009.8|2013.7|2011.7|2011.3|2009.3|0
1641512700000|2022-01-06 23:45:00|2011.9|2009.9|2008.5|2007.3|2011.9|2009.9|2007.5|2006.3|1145
1641513000000|2022-01-06 23:50:00|2008|2006.8|2008.5|2007.3|2009|2007.8|2007.5|2006.3|334
1641513300000|2022-01-06 23:55:00|2008|2006.8|2006|2004.8|2008.7|2007.5|2006|2004.8|510
1641513600000|2022-01-07 00:00:00|2005.8|2005|2008.3|2007.5|2010|2009.2|2005.8|2005|2115
1641513900000|2022-01-07 00:05:00|2007.8|2007|2010.8|2010|2011.8|2011|2007.8|2007|887
1641514200000|2022-01-07 00:10:00|2011.3|2010.5|2014.8|2014|2015.3|2014.5|2008.8|2008|1239
1641514500000|2022-01-07 00:15:00|2014.3|2013.5|2016.3|2015.5|2016.5|2015.7|2014.3|2013.5|676
1641514800000|2022-01-07 00:20:00|2016.8|2016|2014.8|2014|2016.8|2016|2014.3|2013.5|582
1641515100000|2022-01-07 00:25:00|2014.3|2013.5|2013.8|2013|2014.3|2013.5|2011.8|2011|423
1641515400000|2022-01-07 00:30:00|2013.3|2012.5|2012.8|2012|2014.3|2013.5|2012.3|2011.5|474
1641515700000|2022-01-07 00:35:00|2012.3|2011.5|2011.8|2011|2012.8|2012|2011.3|2010.5|293
1641516000000|2022-01-07 00:40:00|2012.3|2011.5|2012.8|2012|2013.3|2012.5|2012.3|2011.5|236
1641516300000|2022-01-07 00:45:00|2013.3|2012.5|2011.3|2010.5|2013.3|2012.5|2011.3|2010.5|323
1641516600000|2022-01-07 00:50:00|2010.8|2010|2010.8|2010|2011.3|2010.5|2010.3|2009.5|317
1641516900000|2022-01-07 00:55:00|2010.3|2009.5|2010.8|2010|2011.3|2010.5|2009.3|2008.5|353
1641517200000|2022-01-07 01:00:00|2010.3|2009.5|2010.3|2009.5|2010.3|2009.5|2009|2008.2|256
1641517500000|2022-01-07 01:05:00|2010.8|2010|2009.3|2008.5|2010.8|2010|2008.8|2008|277
1641517800000|2022-01-07 01:10:00|2008.8|2008|2008.8|2008|2009.8|2009|2007.5|2006.7|606
1641518100000|2022-01-07 01:15:00|2009.3|2008.5|2007.8|2007|2009.3|2008.5|2007.3|2006.5|362
1641518400000|2022-01-07 01:20:00|2008.3|2007.5|2007.3|2006.5|2008.8|2008|2007.3|2006.5|260
1641518700000|2022-01-07 01:25:00|2007|2006.2|2007.8|2007|2008.8|2008|2006.8|2006|308
1641519000000|2022-01-07 01:30:00|2007.3|2006.5|2004.8|2004|2007.3|2006.5|2003.8|2003|931
1641519300000|2022-01-07 01:35:00|2004.3|2003.5|2000.5|1999.7|2004.3|2003.5|2000.3|1999.5|1579
1641519600000|2022-01-07 01:40:00|2000.3|1999.5|1998.8|1998|2000.8|2000|1998.3|1997.5|813
1641519900000|2022-01-07 01:45:00|1999.3|1998.5|1998.5|1997.7|2001.3|2000.5|1998.3|1997.5|694
1641520200000|2022-01-07 01:50:00|1998.8|1998|1993.3|1992.5|1998.8|1998|1993.3|1992.5|1450
1641520500000|2022-01-07 01:55:00|1992.3|1991.5|1994.3|1993.5|1995.3|1994.5|1991.8|1991|925
1641520800000|2022-01-07 02:00:00|1993.8|1993|1986.8|1986|1994.3|1993.5|1986.8|1986|1205
1641521100000|2022-01-07 02:05:00|1987.3|1986.5|1983.8|1983|1987.3|1986.5|1980.8|1980|1829
1641521400000|2022-01-07 02:10:00|1984.3|1983.5|1983.8|1983|1987.3|1986.5|1983.3|1982.5|1461
1641521700000|2022-01-07 02:15:00|1984|1983.2|1983.8|1983|1984.8|1984|1981.3|1980.5|650
1641522000000|2022-01-07 02:20:00|1984|1983.2|1987.3|1986.5|1987.5|1986.7|1983.8|1983|460
1641522300000|2022-01-07 02:25:00|1986.8|1986|1988.3|1987.5|1988.8|1988|1986.3|1985.5|480
1641522600000|2022-01-07 02:30:00|1987.8|1987|1987.3|1986.5|1987.8|1987|1985.3|1984.5|454
1641522900000|2022-01-07 02:35:00|1987.8|1987|1986.8|1986|1988.3|1987.5|1986.3|1985.5|303
1641523200000|2022-01-07 02:40:00|1987|1986.2|1986.8|1986|1988.3|1987.5|1986.3|1985.5|289
1641523500000|2022-01-07 02:45:00|1987.3|1986.5|1987.3|1986.5|1987.8|1987|1985.8|1985|113
1641523800000|2022-01-07 02:50:00|1987.8|1987|1988.8|1988|1989.3|1988.5|1987.8|1987|180
1641524100000|2022-01-07 02:55:00|1989.3|1988.5|1989.8|1989|1989.8|1989|1988.8|1988|201
1641524400000|2022-01-07 03:00:00|1990.3|1989.5|1989.8|1989|1990.8|1990|1987.8|1987|194
1641524700000|2022-01-07 03:05:00|1990.3|1989.5|1989.8|1989|1990.8|1990|1989.8|1989|132
1641525000000|2022-01-07 03:10:00|1990.3|1989.5|1990.3|1989.5|1990.8|1990|1989.8|1989|84
1641525300000|2022-01-07 03:15:00|1990.8|1990|1989.8|1989|1990.8|1990|1989.8|1989|110
1641525600000|2022-01-07 03:20:00|1990.3|1989.5|1994.3|1993.5|1994.3|1993.5|1990.3|1989.5|227
1641525900000|2022-01-07 03:25:00|1994.8|1994|1992.8|1992|1994.8|1994|1992.3|1991.5|455
1641526200000|2022-01-07 03:30:00|1993.3|1992.5|1989.3|1988.5|1993.8|1993|1988.8|1988|1159
1641526500000|2022-01-07 03:35:00|1989.8|1989|1991.3|1990.5|1991.8|1991|1988.8|1988|489
1641526800000|2022-01-07 03:40:00|1990.8|1990|1990.3|1989.5|1990.8|1990|1989.8|1989|281
1641527100000|2022-01-07 03:45:00|1989.8|1989|1991.8|1991|1992.8|1992|1989.8|1989|411
1641527400000|2022-01-07 03:50:00|1992.3|1991.5|1991.8|1991|1992.3|1991.5|1991.3|1990.5|273
1641527700000|2022-01-07 03:55:00|1992|1991.2|1992.8|1992|1993.8|1993|1992|1991.2|211
1641528000000|2022-01-07 04:00:00|1992.3|1991.5|1991.8|1991|1992.3|1991.5|1990|1989.2|566
1641528300000|2022-01-07 04:05:00|1991.3|1990.5|1992.8|1992|1993.3|1992.5|1991.3|1990.5|209
1641528600000|2022-01-07 04:10:00|1993.3|1992.5|1992.8|1992|1993.8|1993|1992.3|1991.5|236
1641528900000|2022-01-07 04:15:00|1993|1992.2|1992.8|1992|1993.3|1992.5|1992.8|1992|174
1641529200000|2022-01-07 04:20:00|1993.3|1992.5|1992.8|1992|1993.3|1992.5|1992.3|1991.5|191
1641529500000|2022-01-07 04:25:00|1993.3|1992.5|1993.8|1993|1994.3|1993.5|1992.8|1992|268
1641529800000|2022-01-07 04:30:00|1993.3|1992.5|1992.8|1992|1993.3|1992.5|1992.3|1991.5|195
1641530100000|2022-01-07 04:35:00|1992.3|1991.5|1991.3|1990.5|1992.3|1991.5|1990.8|1990|279
1641530400000|2022-01-07 04:40:00|1991.8|1991|1991.8|1991|1991.8|1991|1991.8|1991|236
1641530700000|2022-01-07 04:45:00|1992.3|1991.5|1992.3|1991.5|1992.8|1992|1991.8|1991|373
1641531000000|2022-01-07 04:50:00|1991.8|1991|1992.3|1991.5|1992.8|1992|1991.8|1991|188
1641531300000|2022-01-07 04:55:00|1991.8|1991|1992.3|1991.5|1992.3|1991.5|1991.3|1990.5|199
1641531600000|2022-01-07 05:00:00|1992.8|1992|1993.3|1992.5|1993.8|1993|1992.3|1991.5|384
1641531900000|2022-01-07 05:05:00|1992.8|1992|1992.3|1991.5|1994.8|1994|1992.3|1991.5|578
1641532200000|2022-01-07 05:10:00|1992.8|1992|1993.8|1993|1994.3|1993.5|1990.8|1990|447
1641532500000|2022-01-07 05:15:00|1994.3|1993.5|1994.3|1993.5|1994.8|1994|1993.3|1992.5|473
1641532800000|2022-01-07 05:20:00|1994|1993.2|1992.8|1992|1994.3|1993.5|1992.3|1991.5|327
1641533100000|2022-01-07 05:25:00|1992.3|1991.5|1991.8|1991|1992.8|1992|1991.3|1990.5|344
1641533400000|2022-01-07 05:30:00|1992|1991.2|1992.8|1992|1993.3|1992.5|1991.3|1990.5|358
1641533700000|2022-01-07 05:35:00|1992.5|1991.7|1993.3|1992.5|1994|1993.2|1992.3|1991.5|273
1641534000000|2022-01-07 05:40:00|1992.8|1992|1993.3|1992.5|1994|1993.2|1991.8|1991|605
1641534300000|2022-01-07 05:45:00|1993.8|1993|1993.3|1992.5|1993.8|1993|1992.8|1992|546
1641534600000|2022-01-07 05:50:00|1992.8|1992|1994.3|1993.5|1994.3|1993.5|1991.8|1991|855
1641534900000|2022-01-07 05:55:00|1993.8|1993|1996.8|1996|1997.8|1997|1993.8|1993|3054
1641535200000|2022-01-07 06:00:00|1995.8|1995|1992.8|1992|1995.8|1995|1992.3|1991.5|3120
1641535500000|2022-01-07 06:05:00|1993.3|1992.5|1991.2|1989.2|1993.3|1992.5|1990.5|1989.2|1182
1641535800000|2022-01-07 06:10:00|1991.1|1989.1|1993.4|1991.4|1993.7|1991.7|1990.7|1988.7|27
1641536100000|2022-01-07 06:15:00|1993.5|1991.5|1993.3|1991.3|1994.1|1992.1|1993.2|1991.2|570
1641536400000|2022-01-07 06:20:00|1993.4|1991.4|1993.3|1991.3|1993.5|1991.5|1992.9|1990.9|0
1641536700000|2022-01-07 06:25:00|1993.4|1991.4|1993.5|1991.5|1994.3|1992.3|1993.4|1991.4|0
1641537000000|2022-01-07 06:30:00|1993.7|1991.7|1995.3|1993.3|1995.3|1993.3|1993.7|1991.7|0
1641537300000|2022-01-07 06:35:00|1995.1|1993.1|1995|1993|1995.3|1993.3|1994.5|1992.5|0
1641537600000|2022-01-07 06:40:00|1994.9|1992.9|1994.2|1992.2|1994.9|1992.9|1994.2|1992.2|0
1641537900000|2022-01-07 06:45:00|1994.1|1992.1|1994.4|1992.4|1994.4|1992.4|1993.9|1991.9|0
1641538200000|2022-01-07 06:50:00|1994.2|1992.2|1993.9|1991.9|1994.6|1992.6|1993.6|1991.6|0
1641538500000|2022-01-07 06:55:00|1993.8|1991.8|1994.2|1992.2|1994.2|1992.2|1993.8|1991.8|0
1641538800000|2022-01-07 07:00:00|1994.5|1992.5|1992.9|1990.9|1994.8|1992.8|1992.6|1990.6|0
1641539100000|2022-01-07 07:05:00|1993.3|1991.3|1993.2|1991.2|1994|1992|1993|1991|0
1641539400000|2022-01-07 07:10:00|1993|1991|1992.8|1990.8|1993.2|1991.2|1992.2|1990.2|0
1641539700000|2022-01-07 07:15:00|1993.1|1991.1|1993.9|1991.9|1994.3|1992.3|1992.8|1990.8|0
1641540000000|2022-01-07 07:20:00|1994.1|1992.1|1994.7|1992.7|1995|1993|1993.9|1991.9|0
1641540300000|2022-01-07 07:25:00|1994.4|1992.4|1995.5|1993.5|1996.2|1994.2|1994.4|1992.4|0
1641540600000|2022-01-07 07:30:00|1995.3|1993.3|1995.5|1994.3|1996|1994.8|1995.2|1993.3|252
1641540900000|2022-01-07 07:35:00|1995.2|1994|1995.5|1994.3|1995.5|1994.3|1995|1993.8|60
1641541200000|2022-01-07 07:40:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1994.5|1993.3|95
1641541500000|2022-01-07 07:45:00|1995.5|1994.3|1995.2|1994|1995.5|1994.3|1995|1993.8|112
1641541800000|2022-01-07 07:50:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1995|1993.8|70
1641542100000|2022-01-07 07:55:00|1995.5|1994.3|1996.5|1995.3|1996.5|1995.3|1995.5|1994.3|135
1641542400000|2022-01-07 08:00:00|1996|1994.8|1993|1991.8|1997|1995.8|1992.5|1991.3|259
1641542700000|2022-01-07 08:05:00|1992.7|1991.5|1991.5|1990.3|1993.2|1992|1991.5|1990.3|213
1641543000000|2022-01-07 08:10:00|1991.7|1990.5|1993|1991.8|1993|1991.8|1991.5|1990.3|157
1641543300000|2022-01-07 08:15:00|1992.5|1991.3|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|75
1641543600000|2022-01-07 08:20:00|1992.7|1991.5|1993|1991.8|1993.5|1992.3|1992.5|1991.3|60
1641543900000|2022-01-07 08:25:00|1992.7|1991.5|1993|1991.8|1993|1991.8|1991.5|1990.3|45
1641544200000|2022-01-07 08:30:00|1992.7|1991.5|1990.2|1989|1992.7|1991.5|1989.2|1988|146
1641544500000|2022-01-07 08:35:00|1990|1988.8|1990|1988.8|1990.5|1989.3|1989.2|1988|64
1641544800000|2022-01-07 08:40:00|1990.5|1989.3|1988|1986.8|1990.5|1989.3|1988|1986.8|83
1641545100000|2022-01-07 08:45:00|1988.2|1987|1989|1987.8|1989.5|1988.3|1988|1986.8|100
1641545400000|2022-01-07 08:50:00|1989.2|1988|1989.5|1988.3|1990|1988.8|1989|1987.8|52
1641545700000|2022-01-07 08:55:00|1990|1988.8|1990.5|1989.3|1991|1989.8|1990|1988.8|140
1641546000000|2022-01-07 09:00:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1989|1987.8|86
1641546300000|2022-01-07 09:05:00|1991|1989.8|1992.2|1991|1992.5|1991.3|1990.5|1989.3|77
1641546600000|2022-01-07 09:10:00|1992|1990.8|1992|1990.8|1993|1991.8|1992|1990.8|94
1641546900000|2022-01-07 09:15:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.2|1990|47
1641547200000|2022-01-07 09:20:00|1991.7|1990.5|1993.2|1992|1993.5|1992.3|1991.5|1990.3|250
1641547500000|2022-01-07 09:25:00|1993|1991.8|1994|1992.8|1994.5|1993.3|1993|1991.8|136
1641547800000|2022-01-07 09:30:00|1994.2|1993|1995|1993.8|1995|1993.8|1994|1992.8|135
1641548100000|2022-01-07 09:35:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1994.7|1993.5|59
1641548400000|2022-01-07 09:40:00|1995.2|1994|1995|1993.8|1995.5|1994.3|1994.5|1993.3|43
1641548700000|2022-01-07 09:45:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1994.7|1993.5|39
1641549000000|2022-01-07 09:50:00|1994.5|1993.3|1994.5|1993.3|1995.2|1994|1994.2|1993|36
1641549300000|2022-01-07 09:55:00|1994|1992.8|1993.5|1992.3|1994.5|1993.3|1993.5|1992.3|55
1641549600000|2022-01-07 10:00:00|1993.7|1992.5|1994|1992.8|1994|1992.8|1993|1991.8|21
1641549900000|2022-01-07 10:05:00|1994.5|1993.3|1995|1993.8|1995|1993.8|1994|1992.8|15
1641550200000|2022-01-07 10:10:00|1994.5|1993.3|1995|1993.8|1995.2|1994|1994.5|1993.3|24
1641550500000|2022-01-07 10:15:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994|1992.8|69
1641550800000|2022-01-07 10:20:00|1995|1993.8|1994.5|1993.3|1995|1993.8|1994.5|1993.3|34
1641551100000|2022-01-07 10:25:00|1994.7|1993.5|1995.5|1994.3|1995.5|1994.3|1994.5|1993.3|42
1641551400000|2022-01-07 10:30:00|1995|1993.8|1995.5|1994.3|1996|1994.8|1995|1993.8|70
1641551700000|2022-01-07 10:35:00|1995.7|1994.5|1994.5|1993.3|1995.7|1994.5|1994.5|1993.3|48
1641552000000|2022-01-07 10:40:00|1994.7|1993.5|1995|1993.8|1995.5|1994.3|1994.7|1993.5|18
1641552300000|2022-01-07 10:45:00|1995.2|1994|1995.5|1994.3|1995.5|1994.3|1995|1993.8|14
1641552600000|2022-01-07 10:50:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.5|1994.3|44
1641552900000|2022-01-07 10:55:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.5|1994.3|23
1641553200000|2022-01-07 11:00:00|1995.7|1994.5|1995|1993.8|1995.7|1994.5|1994.5|1993.3|39
1641553500000|2022-01-07 11:05:00|1994.5|1993.3|1995|1993.8|1995|1993.8|1994.5|1993.3|10
1641553800000|2022-01-07 11:10:00|1995.2|1994|1994|1992.8|1995.5|1994.3|1993.7|1992.5|56
1641554100000|2022-01-07 11:15:00|1994.2|1993|1995|1993.8|1995|1993.8|1994|1992.8|10
1641554400000|2022-01-07 11:20:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1995|1993.8|20
1641554700000|2022-01-07 11:25:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1995|1993.8|5
1641555000000|2022-01-07 11:30:00|1995.2|1994|1995|1993.8|1995.2|1994|1994.5|1993.3|18
1641555300000|2022-01-07 11:35:00|1994.5|1993.3|1994.5|1993.3|1995|1993.8|1994|1992.8|42
1641555600000|2022-01-07 11:40:00|1994.7|1993.5|1995|1993.8|1995.5|1994.3|1994.5|1993.3|13
1641555900000|2022-01-07 11:45:00|1995.2|1994|1995|1993.8|1995.5|1994.3|1995|1993.8|8
1641556200000|2022-01-07 11:50:00|1994.5|1993.3|1994.5|1993.3|1995|1993.8|1994|1992.8|21
1641556500000|2022-01-07 11:55:00|1994.7|1993.5|1994|1992.8|1995.5|1994.3|1994|1992.8|60
1641556800000|2022-01-07 12:00:00|1994.5|1993.3|1995|1993.8|1995|1993.8|1994|1992.8|53
1641557100000|2022-01-07 12:05:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1994.5|1993.3|21
1641557400000|2022-01-07 12:10:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994|1992.8|37
1641557700000|2022-01-07 12:15:00|1994|1992.8|1994.5|1993.3|1994.7|1993.5|1994|1992.8|13
1641558000000|2022-01-07 12:20:00|1994|1992.8|1993.5|1992.3|1994.5|1993.3|1993.5|1992.3|54
1641558300000|2022-01-07 12:25:00|1993.2|1992|1993.2|1992|1993.5|1992.3|1993|1991.8|43
1641558600000|2022-01-07 12:30:00|1993.5|1992.3|1993.5|1992.3|1994|1992.8|1993|1991.8|11
1641558900000|2022-01-07 12:35:00|1994|1992.8|1994|1992.8|1994|1992.8|1993.5|1992.3|27
1641559200000|2022-01-07 12:40:00|1993.5|1992.3|1993.5|1992.3|1993.5|1992.3|1993|1991.8|20
1641559500000|2022-01-07 12:45:00|1993.7|1992.5|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|57
1641559800000|2022-01-07 12:50:00|||||||||8
1641560100000|2022-01-07 12:55:00|1994|1992.8|1994|1992.8|1994.2|1993|1993.5|1992.3|49
1641560400000|2022-01-07 13:00:00|1994.2|1993|1994|1992.8|1994.5|1993.3|1993.5|1992.3|51
1641560700000|2022-01-07 13:05:00|1994.5|1993.3|1994|1992.8|1994.5|1993.3|1993.5|1992.3|59
1641561000000|2022-01-07 13:10:00|1994.2|1993|1993|1991.8|1994.2|1993|1993|1991.8|33
1641561300000|2022-01-07 13:15:00|1993.5|1992.3|1993.5|1992.3|1993.5|1992.3|1993|1991.8|53
1641561600000|2022-01-07 13:20:00|1993|1991.8|1995|1993.8|1995|1993.8|1992.5|1991.3|251
1641561900000|2022-01-07 13:25:00|1994.5|1993.3|1994.5|1993.3|1995|1993.8|1994|1992.8|77
1641562200000|2022-01-07 13:30:00|1994.2|1993|1993.5|1992.3|1997|1995.8|1993|1991.8|234
1641562500000|2022-01-07 13:35:00|1993.7|1992.5|1991|1989.8|1994|1992.8|1991|1989.8|392
1641562800000|2022-01-07 13:40:00|1991.5|1990.3|1990.5|1989.3|1991.5|1990.3|1989.2|1988|221
1641563100000|2022-01-07 13:45:00|1990.7|1989.5|1992|1990.8|1992.5|1991.3|1990.5|1989.3|175
1641563400000|2022-01-07 13:50:00|1991.7|1990.5|1990.5|1989.3|1992|1990.8|1990.5|1989.3|67
1641563700000|2022-01-07 13:55:00|1990.7|1989.5|1992|1990.8|1992|1990.8|1990.5|1989.3|40
1641564000000|2022-01-07 14:00:00|1991.7|1990.5|1992|1990.8|1992.5|1991.3|1991.5|1990.3|55
1641564300000|2022-01-07 14:05:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|203
1641564600000|2022-01-07 14:10:00|1992|1990.8|1991|1989.8|1992|1990.8|1990.5|1989.3|65
1641564900000|2022-01-07 14:15:00|1990.5|1989.3|1990|1988.8|1991|1989.8|1990|1988.8|78
1641565200000|2022-01-07 14:20:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1990|1988.8|40
1641565500000|2022-01-07 14:25:00|1990.5|1989.3|1989.5|1988.3|1991|1989.8|1989.5|1988.3|202
1641565800000|2022-01-07 14:30:00|1990|1988.8|1988|1986.8|1990|1988.8|1988|1986.8|327
1641566100000|2022-01-07 14:35:00|1988.5|1987.3|1989.5|1988.3|1989.5|1988.3|1987.5|1986.3|183
1641566400000|2022-01-07 14:40:00|1989|1987.8|1991.5|1990.3|1992|1990.8|1988|1986.8|720
1641566700000|2022-01-07 14:45:00|1991.7|1990.5|1990.7|1989.5|1992.5|1991.3|1990|1988.8|443
1641567000000|2022-01-07 14:50:00|1990.5|1989.3|1990|1988.8|1991|1989.8|1989.5|1988.3|354
1641567300000|2022-01-07 14:55:00|1989.5|1988.3|1987.5|1986.3|1990|1988.8|1987|1985.8|865
1641567600000|2022-01-07 15:00:00|1987|1985.8|1987.5|1986.3|1988|1986.8|1986|1984.8|176
1641567900000|2022-01-07 15:05:00|1987|1985.8|1985.5|1984.3|1987|1985.8|1985.5|1984.3|580
1641568200000|2022-01-07 15:10:00|1985|1983.8|1986|1984.8|1986.5|1985.3|1984.5|1983.3|160
1641568500000|2022-01-07 15:15:00|1985.5|1984.3|1984|1982.8|1986|1984.8|1984|1982.8|115
1641568800000|2022-01-07 15:20:00|1983.5|1982.3|1983.5|1982.3|1985|1983.8|1982|1980.8|236
1641569100000|2022-01-07 15:25:00|1983.7|1982.5|1983.5|1982.3|1985.5|1984.3|1983.5|1982.3|141
1641569400000|2022-01-07 15:30:00|1983.2|1982|1984.5|1983.3|1985|1983.8|1983.2|1982|193
1641569700000|2022-01-07 15:35:00|1984.2|1983|1982.7|1981.5|1984.5|1983.3|1982.5|1981.3|193
1641570000000|2022-01-07 15:40:00|1983|1981.8|1983|1981.8|1984.5|1983.3|1982|1980.8|105
1641570300000|2022-01-07 15:45:00|1982.5|1981.3|1979.5|1978.3|1983.5|1982.3|1979.5|1978.3|202
1641570600000|2022-01-07 15:50:00|1979.2|1978|1980|1978.8|1980|1978.8|1977.5|1976.3|385
1641570900000|2022-01-07 15:55:00|1979.7|1978.5|1981.5|1980.3|1982|1980.8|1978.7|1977.5|196
1641571200000|2022-01-07 16:00:00|1981|1979.8|1982.5|1981.3|1983.5|1982.3|1980.7|1979.5|505
1641571500000|2022-01-07 16:05:00|1982|1980.8|1983.5|1982.3|1984.5|1983.3|1982|1980.8|285
1641571800000|2022-01-07 16:10:00|1984|1982.8|1983|1981.8|1984|1982.8|1982.5|1981.3|91
1641572100000|2022-01-07 16:15:00|1982.7|1981.5|1981.5|1980.3|1984|1982.8|1981.5|1980.3|133
1641572400000|2022-01-07 16:20:00|1982|1980.8|1984|1982.8|1984.5|1983.3|1981.5|1980.3|176
1641572700000|2022-01-07 16:25:00|1983.7|1982.5|1986|1984.8|1986.5|1985.3|1983.7|1982.5|240
1641573000000|2022-01-07 16:30:00|1986.2|1985|1987.5|1986.3|1987.5|1986.3|1985.5|1984.3|129
1641573300000|2022-01-07 16:35:00|1987.2|1986|1987|1985.8|1988|1986.8|1986.7|1985.5|128
1641573600000|2022-01-07 16:40:00|1987.2|1986|1987.5|1986.3|1988|1986.8|1987|1985.8|54
1641573900000|2022-01-07 16:45:00|1987.2|1986|1989.5|1988.3|1989.5|1988.3|1987|1985.8|49
1641574200000|2022-01-07 16:50:00|1990|1988.8|1991|1989.8|1991|1989.8|1989.5|1988.3|69
1641574500000|2022-01-07 16:55:00|1991.5|1990.3|1990.5|1989.3|1992|1990.8|1990.5|1989.3|60
1641574800000|2022-01-07 17:00:00|1990|1988.8|1989.5|1988.3|1990.5|1989.3|1989|1987.8|51
1641575100000|2022-01-07 17:05:00|1989.7|1988.5|1990.5|1989.3|1990.7|1989.5|1989.5|1988.3|26
1641575400000|2022-01-07 17:10:00|1991|1989.8|1991|1989.8|1991|1989.8|1990.5|1989.3|39
1641575700000|2022-01-07 17:15:00|1990.7|1989.5|1989.5|1988.3|1991|1989.8|1989.5|1988.3|33
1641576000000|2022-01-07 17:20:00|1989.2|1988|1989|1987.8|1990|1988.8|1988.5|1987.3|106
1641576300000|2022-01-07 17:25:00|1988.5|1987.3|1989|1987.8|1989|1987.8|1988.5|1987.3|15
1641576600000|2022-01-07 17:30:00|1988.7|1987.5|1988.5|1987.3|1989|1987.8|1988|1986.8|27
1641576900000|2022-01-07 17:35:00|1988.7|1987.5|1989|1987.8|1989|1987.8|1988|1986.8|35
1641577200000|2022-01-07 17:40:00|1989.5|1988.3|1990|1988.8|1991|1989.8|1989.5|1988.3|41
1641577500000|2022-01-07 17:45:00|1989.5|1988.3|1990|1988.8|1991|1989.8|1989.5|1988.3|39
1641577800000|2022-01-07 17:50:00|1990.2|1989|1990.5|1989.3|1991.5|1990.3|1990.2|1989|136
1641578100000|2022-01-07 17:55:00|1991|1989.8|1991|1989.8|1991.5|1990.3|1990.5|1989.3|67
1641578400000|2022-01-07 18:00:00|1990.7|1989.5|1991|1989.8|1991|1989.8|1990|1988.8|87
1641578700000|2022-01-07 18:05:00|1990.7|1989.5|1992|1990.8|1992|1990.8|1990.7|1989.5|38
1641579000000|2022-01-07 18:10:00|1992.2|1991|1992.5|1991.3|1993|1991.8|1992|1990.8|44
1641579300000|2022-01-07 18:15:00|1993|1991.8|1992|1990.8|1993|1991.8|1992|1990.8|59
1641579600000|2022-01-07 18:20:00|1992.5|1991.3|1992|1990.8|1992.5|1991.3|1992|1990.8|47
1641579900000|2022-01-07 18:25:00|1991.5|1990.3|1991.5|1990.3|1992|1990.8|1991.5|1990.3|49
1641580200000|2022-01-07 18:30:00|1992|1990.8|1993.5|1992.3|1993.5|1992.3|1991.5|1990.3|63
1641580500000|2022-01-07 18:35:00|1993|1991.8|1993|1991.8|1994|1992.8|1993|1991.8|74
1641580800000|2022-01-07 18:40:00|1993.2|1992|1993.5|1992.3|1994|1992.8|1993|1991.8|33
1641581100000|2022-01-07 18:45:00|1993|1991.8|1993|1991.8|1993.5|1992.3|1993|1991.8|40
1641581400000|2022-01-07 18:50:00|1992.5|1991.3|1993|1991.8|1993.5|1992.3|1991.5|1990.3|48
1641581700000|2022-01-07 18:55:00|1993.2|1992|1993|1991.8|1993.5|1992.3|1992.5|1991.3|81
1641582000000|2022-01-07 19:00:00|1993.5|1992.3|1993|1991.8|1993.5|1992.3|1992.5|1991.3|48
1641582300000|2022-01-07 19:05:00|1992.5|1991.3|1993.5|1992.3|1994|1992.8|1992|1990.8|101
1641582600000|2022-01-07 19:10:00|1994|1992.8|1993.5|1992.3|1994|1992.8|1993.5|1992.3|34
1641582900000|2022-01-07 19:15:00|1994|1992.8|1994|1992.8|1994|1992.8|1993.5|1992.3|43
1641583200000|2022-01-07 19:20:00|1993.5|1992.3|1992|1990.8|1993.5|1992.3|1992|1990.8|86
1641583500000|2022-01-07 19:25:00|1991.5|1990.3|1993|1991.8|1993.2|1992|1991.5|1990.3|63
1641583800000|2022-01-07 19:30:00|1992.5|1991.3|1993|1991.8|1993.2|1992|1992.5|1991.3|53
1641584100000|2022-01-07 19:35:00|1992.5|1991.3|1994.5|1993.3|1994.5|1993.3|1992.5|1991.3|75
1641584400000|2022-01-07 19:40:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994|1992.8|47
1641584700000|2022-01-07 19:45:00|1994.2|1993|1994.5|1993.3|1995|1993.8|1994|1992.8|42
1641585000000|2022-01-07 19:50:00|1995|1993.8|1995.5|1994.3|1995.5|1994.3|1995|1993.8|31
1641585300000|2022-01-07 19:55:00|1995.2|1994|1995|1993.8|1996|1994.8|1995|1993.8|106
1641585600000|2022-01-07 20:00:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995|1993.8|23
1641585900000|2022-01-07 20:05:00|1996.2|1995|1996.5|1995.3|1997|1995.8|1996|1994.8|46
1641586200000|2022-01-07 20:10:00|1996.2|1995|1995.5|1994.3|1996.5|1995.3|1995.2|1994|40
1641586500000|2022-01-07 20:15:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.5|1994.3|18
1641586800000|2022-01-07 20:20:00|1996.3|1994.3|1995.6|1993.6|1997|1995|1995.6|1993.6|21
1641587100000|2022-01-07 20:25:00|1995.8|1993.8|1995.3|1993.3|1995.9|1993.9|1994.6|1992.6|17
1641587400000|2022-01-07 20:30:00|1995.2|1993.2|1995.1|1993.1|1996.6|1994.6|1994.6|1992.6|26
1641587700000|2022-01-07 20:35:00|1995.3|1993.3|1995.7|1993.7|1995.9|1993.9|1994.9|1992.9|17
1641588000000|2022-01-07 20:40:00|1995.8|1993.8|1994.8|1992.8|1995.8|1993.8|1994.6|1992.6|34
1641588300000|2022-01-07 20:45:00|1994.6|1992.6|1995.6|1993.6|1996.1|1994.1|1994.5|1992.5|69
1641588600000|2022-01-07 20:50:00|1995.5|1993.5|1995.6|1993.6|1996.5|1994.5|1994.8|1992.8|66
1641588900000|2022-01-07 20:55:00|1995.5|1993.5|1995|1993|1996.9|1994.9|1994.6|1992.6|0
1641589200000|2022-01-07 21:00:00|1995.1|1993.1|1996.1|1994.1|1996.1|1994.1|1994.8|1992.8|10
1641589500000|2022-01-07 21:05:00|1995.9|1993.9|1995.9|1993.9|1996.5|1994.5|1995.9|1993.9|0
1641589800000|2022-01-07 21:10:00|1996.1|1994.1|1995.9|1993.9|1996.1|1994.1|1994.9|1992.9|0
1641590100000|2022-01-07 21:15:00|1995.8|1993.8|1995.8|1993.8|1996.2|1994.2|1995.5|1993.5|0
1641590400000|2022-01-07 21:20:00|1995.7|1993.7|1995.9|1993.9|1996.1|1994.1|1995.7|1993.7|0
1641590700000|2022-01-07 21:25:00|1995.8|1993.8|1995.9|1993.9|1995.9|1993.9|1995.7|1993.7|0
1641591000000|2022-01-07 21:30:00|1995.8|1993.8|1995.2|1993.2|1995.8|1993.8|1995.2|1993.2|0
1641591300000|2022-01-07 21:35:00|1995.3|1993.3|1994.9|1992.9|1995.3|1993.3|1994.9|1992.9|0
1641591600000|2022-01-07 21:40:00|1994.8|1992.8|1994.9|1992.9|1994.9|1992.9|1994.8|1992.8|0
1641591900000|2022-01-07 21:45:00|1994.8|1992.8|1993.6|1991.6|1994.8|1992.8|1993.3|1991.3|0
1641592200000|2022-01-07 21:50:00|1993.8|1991.8|1994.1|1992.1|1994.1|1992.1|1993.6|1991.6|0
1641592500000|2022-01-07 21:55:00|1993.9|1991.9|1994|1992|1994.1|1992.1|1993.6|1991.6|0
1641769200000|2022-01-09 23:00:00|1994.3|1992.3|1991.4|1989.4|1995.5|1993.5|1991.4|1989.4|0
1641769500000|2022-01-09 23:05:00|1991.3|1989.3|1989.7|1987.7|1992.1|1990.1|1988.2|1986.2|0
1641769800000|2022-01-09 23:10:00|1989.8|1987.8|1990.2|1988.2|1991.3|1989.3|1989.3|1987.3|0
1641770100000|2022-01-09 23:15:00|1990.5|1988.5|1987.5|1985.5|1990.6|1988.6|1987.5|1985.5|0
1641770400000|2022-01-09 23:20:00|1987.7|1985.7|1987.6|1985.6|1988|1986|1984.5|1982.5|0
1641770700000|2022-01-09 23:25:00|1987.5|1985.5|1985.1|1983.1|1987.5|1985.5|1985.1|1983.1|0
1641771000000|2022-01-09 23:30:00|1985.3|1983.3|1986.6|1984.6|1987.3|1985.3|1984.1|1982.1|0
1641771300000|2022-01-09 23:35:00|1986.8|1984.8|1987.8|1985.8|1988.5|1986.5|1986.8|1984.8|0
1641771600000|2022-01-09 23:40:00|1988|1986|1988.2|1986.2|1989.7|1987.7|1987.5|1985.5|0
1641771900000|2022-01-09 23:45:00|1988.4|1986.4|1989.5|1987.5|1989.9|1987.9|1988.4|1986.4|0
1641772200000|2022-01-09 23:50:00|1989.8|1987.8|1990.4|1988.4|1992|1990|1989.8|1987.8|0
1641772500000|2022-01-09 23:55:00|1990.2|1988.2|1989.7|1987.7|1990.5|1988.5|1989.4|1987.4|0
1641772800000|2022-01-10 00:00:00|1989.6|1987.6|1990|1988|1991.1|1989.1|1989.4|1987.4|0
1641773100000|2022-01-10 00:05:00|1990.1|1988.1|1989.6|1987.6|1991.3|1989.3|1989.3|1987.3|0
1641773400000|2022-01-10 00:10:00|1989.7|1987.7|1988.7|1986.7|1990.4|1988.4|1988.4|1986.4|0
1641773700000|2022-01-10 00:15:00|1988.4|1986.4|1985.7|1983.7|1988.5|1986.5|1984.7|1982.7|0
1641774000000|2022-01-10 00:20:00|1985.4|1983.4|1989.3|1987.3|1989.6|1987.6|1985.4|1983.4|0
1641774300000|2022-01-10 00:25:00|1989.1|1987.1|1988.6|1986.6|1989.1|1987.1|1987.9|1985.9|0
1641774600000|2022-01-10 00:30:00|1988.5|1986.5|1989.9|1987.9|1990.4|1988.4|1988.3|1986.3|0
1641774900000|2022-01-10 00:35:00|1989.7|1987.7|1989.7|1987.7|1990.3|1988.3|1989|1987|0
1641775200000|2022-01-10 00:40:00|1989.8|1987.8|1989.3|1987.3|1990.6|1988.6|1988.4|1986.4|0
1641775500000|2022-01-10 00:45:00|1989.5|1987.5|1989.6|1987.6|1990.1|1988.1|1989|1987|0
1641775800000|2022-01-10 00:50:00|1989.8|1987.8|1988.2|1986.2|1990.1|1988.1|1987.8|1985.8|0
1641776100000|2022-01-10 00:55:00|1988.4|1986.4|1987.8|1985.8|1989.2|1987.2|1987.5|1985.5|0
1641776400000|2022-01-10 01:00:00|1987.7|1985.7|1986.3|1984.3|1988.6|1986.6|1985.1|1983.1|0
1641776700000|2022-01-10 01:05:00|1985.9|1983.9|1988.1|1986.1|1988.1|1986.1|1985.7|1983.7|0
1641777000000|2022-01-10 01:10:00|1988.3|1986.3|1988.9|1986.9|1989.1|1987.1|1988.1|1986.1|0
1641777300000|2022-01-10 01:15:00|1988.7|1986.7|1989.2|1987.2|1989.5|1987.5|1987|1985|0
1641777600000|2022-01-10 01:20:00|1989|1987|1988.6|1986.6|1989.5|1987.5|1988|1986|0
1641777900000|2022-01-10 01:25:00|1988.4|1986.4|1987.6|1985.6|1989|1987|1986.7|1984.7|0
1641778200000|2022-01-10 01:30:00|1987.5|1985.5|1988.5|1986.5|1988.8|1986.8|1985.2|1983.2|0
1641778500000|2022-01-10 01:35:00|1988.3|1986.3|1988.2|1986.2|1988.8|1986.8|1987.3|1985.3|0
1641778800000|2022-01-10 01:40:00|1988.4|1986.4|1988.3|1986.3|1989.8|1987.8|1987.9|1985.9|0
1641779100000|2022-01-10 01:45:00|1988.4|1986.4|1990.2|1988.2|1990.8|1988.8|1987.6|1985.6|0
1641779400000|2022-01-10 01:50:00|1990.4|1988.4|1992.1|1990.1|1993|1991|1990.4|1988.4|0
1641779700000|2022-01-10 01:55:00|1992.2|1990.2|1991.8|1989.8|1993.4|1991.4|1991.7|1989.7|0
1641780000000|2022-01-10 02:00:00|1992|1990|1991.3|1989.3|1992.5|1990.5|1990.8|1988.8|0
1641780300000|2022-01-10 02:05:00|1991.1|1989.1|1992.2|1990.2|1992.5|1990.5|1990.7|1988.7|0
1641780600000|2022-01-10 02:10:00|1992|1990|1990.9|1988.9|1992.2|1990.2|1990.6|1988.6|0
1641780900000|2022-01-10 02:15:00|1991.1|1989.1|1990.6|1988.6|1991.6|1989.6|1990.2|1988.2|0
1641781200000|2022-01-10 02:20:00|1990.5|1988.5|1991.3|1989.3|1991.6|1989.6|1990|1988|0
1641781500000|2022-01-10 02:25:00|1991.4|1989.4|1991.6|1989.6|1991.9|1989.9|1990.8|1988.8|0
1641781800000|2022-01-10 02:30:00|1991.8|1989.8|1992|1990|1992.5|1990.5|1990.9|1988.9|0
1641782100000|2022-01-10 02:35:00|1992.2|1990.2|1991.9|1989.9|1992.5|1990.5|1991.4|1989.4|0
1641782400000|2022-01-10 02:40:00|1992|1990|1992.5|1990.5|1993.5|1991.5|1991.9|1989.9|0
1641782700000|2022-01-10 02:45:00|1992.6|1990.6|1992.2|1990.2|1993.2|1991.2|1992.1|1990.1|0
1641783000000|2022-01-10 02:50:00|1992.3|1990.3|1991.9|1989.9|1992.8|1990.8|1991.4|1989.4|0
1641783300000|2022-01-10 02:55:00|1992|1990|1991.8|1989.8|1992.2|1990.2|1991.6|1989.6|0
1641783600000|2022-01-10 03:00:00|1991.9|1989.9|1991.6|1989.6|1992.3|1990.3|1990.9|1988.9|0
1641783900000|2022-01-10 03:05:00|1991.7|1989.7|1991.4|1989.4|1992.2|1990.2|1991.1|1989.1|0
1641784200000|2022-01-10 03:10:00|1991.5|1989.5|1990.9|1988.9|1991.7|1989.7|1990.8|1988.8|0
1641784500000|2022-01-10 03:15:00|1991|1989|1990.9|1988.9|1991.7|1989.7|1990.9|1988.9|0
1641784800000|2022-01-10 03:20:00|1990.8|1988.8|1990.9|1988.9|1990.9|1988.9|1990.3|1988.3|0
1641785100000|2022-01-10 03:25:00|1990.8|1988.8|1991.2|1989.2|1991.7|1989.7|1990.3|1988.3|0
1641785400000|2022-01-10 03:30:00|1991.4|1989.4|1991.2|1989.2|1991.5|1989.5|1990.9|1988.9|0
1641785700000|2022-01-10 03:35:00|1991.4|1989.4|1992.2|1990.2|1992.2|1990.2|1991.4|1989.4|0
1641786000000|2022-01-10 03:40:00|1992.3|1990.3|1992.5|1990.5|1992.5|1990.5|1991.8|1989.8|0
1641786300000|2022-01-10 03:45:00|1992.6|1990.6|1992.5|1990.5|1992.6|1990.6|1992.2|1990.2|0
1641786600000|2022-01-10 03:50:00|1992.3|1990.3|1993.3|1991.3|1993.3|1991.3|1992.3|1990.3|0
1641786900000|2022-01-10 03:55:00|1993.1|1991.1|1992.5|1990.5|1993.3|1991.3|1992.5|1990.5|0
1641787200000|2022-01-10 04:00:00|1992.7|1990.7|1993|1991|1993|1991|1992.5|1990.5|0
1641787500000|2022-01-10 04:05:00|1993.1|1991.1|1993.3|1991.3|1993.6|1991.6|1993|1991|0
1641787800000|2022-01-10 04:10:00|1993.1|1991.1|1993.8|1991.8|1993.9|1991.9|1993.1|1991.1|0
1641788100000|2022-01-10 04:15:00|1993.6|1991.6|1994.7|1992.7|1995.2|1993.2|1993.6|1991.6|0
1641788400000|2022-01-10 04:20:00|1994.8|1992.8|1996|1994|1997|1995|1994.7|1992.7|0
1641788700000|2022-01-10 04:25:00|1995.8|1993.8|1996|1994|1996.7|1994.7|1995.6|1993.6|0
1641789000000|2022-01-10 04:30:00|1996.1|1994.1|1995.7|1993.7|1996.3|1994.3|1995.4|1993.4|0
1641789300000|2022-01-10 04:35:00|1995.8|1993.8|1995.7|1993.7|1996.1|1994.1|1995.4|1993.4|0
1641789600000|2022-01-10 04:40:00|1995.8|1993.8|1995.3|1993.3|1996.3|1994.3|1995.3|1993.3|0
1641789900000|2022-01-10 04:45:00|1995.5|1993.5|1996.2|1994.2|1996.6|1994.6|1995.5|1993.5|0
1641790200000|2022-01-10 04:50:00|1996.1|1994.1|1996|1994|1996.9|1994.9|1995.7|1993.7|0
1641790500000|2022-01-10 04:55:00|1995.8|1993.8|1996.7|1994.7|1996.7|1994.7|1995.4|1993.4|0
1641790800000|2022-01-10 05:00:00|1996.4|1994.4|1995.1|1993.1|1996.4|1994.4|1994.9|1992.9|0
1641791100000|2022-01-10 05:05:00|1995|1993|1995.7|1993.7|1995.8|1993.8|1994.4|1992.4|0
1641791400000|2022-01-10 05:10:00|1995.8|1993.8|1995.5|1993.5|1996|1994|1995|1993|0
1641791700000|2022-01-10 05:15:00|1995.3|1993.3|1996|1994|1996.1|1994.1|1995.3|1993.3|0
1641792000000|2022-01-10 05:20:00|1996.1|1994.1|1996.2|1994.2|1996.4|1994.4|1995.8|1993.8|0
1641792300000|2022-01-10 05:25:00|1996.4|1994.4|1996.5|1994.5|1996.7|1994.7|1995.5|1993.5|0
1641792600000|2022-01-10 05:30:00|1996.7|1994.7|1996.9|1994.9|1997.7|1995.7|1996.5|1994.5|0
1641792900000|2022-01-10 05:35:00|1996.7|1994.7|1996.4|1994.4|1997.4|1995.4|1996.4|1994.4|0
1641793200000|2022-01-10 05:40:00|1996.5|1994.5|1996.3|1994.3|1996.7|1994.7|1996.3|1994.3|0
1641793500000|2022-01-10 05:45:00|1996.1|1994.1|1996.5|1994.5|1996.6|1994.6|1995.6|1993.6|0
1641793800000|2022-01-10 05:50:00|1996.6|1994.6|1997.4|1995.4|1997.6|1995.6|1996.5|1994.5|0
1641794100000|2022-01-10 05:55:00|1997.5|1995.5|1997.4|1995.4|1997.7|1995.7|1996.3|1994.3|0
1641794400000|2022-01-10 06:00:00|1997.8|1995.8|1997|1995|1998.5|1996.5|1997|1995|0
1641794700000|2022-01-10 06:05:00|1996.9|1994.9|1996.9|1994.9|1997.6|1995.6|1996.6|1994.6|0
1641795000000|2022-01-10 06:10:00|1996.8|1994.8|1997.1|1995.1|1997.2|1995.2|1996.3|1994.3|0
1641795300000|2022-01-10 06:15:00|1997.2|1995.2|1997.6|1995.6|1997.6|1995.6|1996.6|1994.6|0
1641795600000|2022-01-10 06:20:00|1997.7|1995.7|1996.6|1994.6|1998|1996|1996.1|1994.1|0
1641795900000|2022-01-10 06:25:00|1996.7|1994.7|1997|1995|1997|1995|1996.1|1994.1|0
1641796200000|2022-01-10 06:30:00|1997.2|1995.2|1996.4|1994.4|1997.3|1995.3|1996.4|1994.4|0
1641796500000|2022-01-10 06:35:00|1996.3|1994.3|1996.1|1994.1|1996.4|1994.4|1996.1|1994.1|0
1641796800000|2022-01-10 06:40:00|1996.4|1994.4|1996.2|1994.2|1996.5|1994.5|1996|1994|0
1641797100000|2022-01-10 06:45:00|1996.4|1994.4|1996.7|1994.7|1996.7|1994.7|1996.1|1994.1|0
1641797400000|2022-01-10 06:50:00|1996.8|1994.8|1997.4|1995.4|1997.9|1995.9|1996.8|1994.8|0
1641797700000|2022-01-10 06:55:00|1997.6|1995.6|1997.3|1995.3|1997.9|1995.9|1996.9|1994.9|0
1641798000000|2022-01-10 07:00:00|1997.4|1995.4|1998.7|1996.7|1999.9|1997.9|1997.4|1995.4|0
1641798300000|2022-01-10 07:05:00|1998.8|1996.8|1999.4|1997.4|1999.5|1997.5|1998.8|1996.8|0
1641798600000|2022-01-10 07:10:00|1999.3|1997.3|1997.7|1995.7|1999.9|1997.9|1997.7|1995.7|0
1641798900000|2022-01-10 07:15:00|1997.8|1995.8|1998.2|1996.2|1998.8|1996.8|1997.4|1995.4|0
1641799200000|2022-01-10 07:20:00|1998.3|1996.3|2000.7|1998.7|2001.3|1999.3|1998.2|1996.2|0
1641799500000|2022-01-10 07:25:00|2000.9|1998.9|2001.1|1999.1|2002.3|2000.3|2000.5|1998.5|0
1641799800000|2022-01-10 07:30:00|2001.3|1999.3|2000.6|1998.6|2002|2000|2000.6|1998.6|0
1641800100000|2022-01-10 07:35:00|2000.3|1998.3|2001|1999|2001|1999|2000.3|1998.3|0
1641800400000|2022-01-10 07:40:00|2001.2|1999.2|2000.5|1998.5|2002.1|2000.1|2000.5|1998.5|0
1641800700000|2022-01-10 07:45:00|2000.8|1998.8|2002.1|2000.1|2002.2|2000.2|2000.5|1998.5|0
1641801000000|2022-01-10 07:50:00|2001.9|1999.9|2001.3|1999.3|2002.1|2000.1|2001.1|1999.1|0
1641801300000|2022-01-10 07:55:00|2001.4|1999.4|2001.1|1999.1|2001.7|1999.7|2000.5|1998.5|0
1641801600000|2022-01-10 08:00:00|2001.4|1999.4|2001.3|1999.3|2002.2|2000.2|2000.5|1998.5|0
1641801900000|2022-01-10 08:05:00|2001.2|1999.2|1999.1|1997.1|2001.2|1999.2|1999.1|1997.1|0
1641802200000|2022-01-10 08:10:00|1999.2|1997.2|1998.1|1996.1|2000.4|1998.4|1998|1996|0
1641802500000|2022-01-10 08:15:00|1997.9|1995.9|1996.3|1994.3|1998.4|1996.4|1996.1|1994.1|0
1641802800000|2022-01-10 08:20:00|1996.2|1994.2|1996.8|1994.8|1996.8|1994.8|1994.5|1992.5|0
1641803100000|2022-01-10 08:25:00|1997.1|1995.1|1997.1|1995.1|1997.4|1995.4|1994.9|1992.9|0
1641803400000|2022-01-10 08:30:00|1997|1995|1993.5|1991.5|1997|1995|1993.2|1991.2|0
1641803700000|2022-01-10 08:35:00|1993.8|1991.8|1992.8|1990.8|1994.2|1992.2|1991.6|1989.6|0
1641804000000|2022-01-10 08:40:00|1992.7|1990.7|1993.5|1991.5|1993.5|1991.5|1992.1|1990.1|0
1641804300000|2022-01-10 08:45:00|1993.3|1991.3|1994.1|1992.1|1994.4|1992.4|1992|1990|0
1641804600000|2022-01-10 08:50:00|1994.3|1992.3|1993.8|1991.8|1994.5|1992.5|1993.1|1991.1|0
1641804900000|2022-01-10 08:55:00|1994|1992|1995.6|1993.6|1996.3|1994.3|1993.5|1991.5|0
1641805200000|2022-01-10 09:00:00|1995.5|1993.5|1995.4|1993.4|1996.8|1994.8|1995.4|1993.4|0
1641805500000|2022-01-10 09:05:00|1995.6|1993.6|1997.5|1995.5|1998|1996|1995.6|1993.6|0
1641805800000|2022-01-10 09:10:00|1997.4|1995.4|1997.2|1995.2|1998.7|1996.7|1996.8|1994.8|0
1641806100000|2022-01-10 09:15:00|1997.4|1995.4|1997.5|1995.5|1998.5|1996.5|1997.2|1995.2|0
1641806400000|2022-01-10 09:20:00|1997.6|1995.6|1997.9|1995.9|1998.5|1996.5|1997.5|1995.5|0
1641806700000|2022-01-10 09:25:00|1997.8|1995.8|1999.1|1997.1|1999.3|1997.3|1997.7|1995.7|0
1641807000000|2022-01-10 09:30:00|1999.3|1997.3|1998.1|1996.1|1999.8|1997.8|1998.1|1996.1|0
1641807300000|2022-01-10 09:35:00|1998.4|1996.4|1998.3|1996.3|1999.5|1997.5|1998.1|1996.1|0
1641807600000|2022-01-10 09:40:00|1998.5|1996.5|1999.2|1997.2|1999.3|1997.3|1997.9|1995.9|0
1641807900000|2022-01-10 09:45:00|1999.1|1997.1|1997.8|1995.8|1999.1|1997.1|1997.8|1995.8|0
1641808200000|2022-01-10 09:50:00|1997.7|1995.7|1997.9|1995.9|1998.2|1996.2|1997.2|1995.2|0
1641808500000|2022-01-10 09:55:00|1997.8|1995.8|1997.4|1995.4|1998.5|1996.5|1997.4|1995.4|0
1641808800000|2022-01-10 10:00:00|1997.1|1995.1|1997.1|1995.1|1997.6|1995.6|1996.4|1994.4|0
1641809100000|2022-01-10 10:05:00|1997.2|1995.2|1997.8|1995.8|1997.9|1995.9|1996.8|1994.8|0
1641809400000|2022-01-10 10:10:00|1997.9|1995.9|1999.8|1997.8|1999.8|1997.8|1997.9|1995.9|0
1641809700000|2022-01-10 10:15:00|1999.6|1997.6|1999.1|1997.1|1999.8|1997.8|1998.7|1996.7|0
1641810000000|2022-01-10 10:20:00|1999.2|1997.2|1997.7|1995.7|1999.4|1997.4|1997.7|1995.7|0
1641810300000|2022-01-10 10:25:00|1998|1996|1997.8|1995.8|1998.1|1996.1|1997.4|1995.4|0
1641810600000|2022-01-10 10:30:00|1997.7|1995.7|1997.8|1995.8|1998.1|1996.1|1997.1|1995.1|0
1641810900000|2022-01-10 10:35:00|1997.7|1995.7|1997.8|1995.8|1998.2|1996.2|1997.4|1995.4|0
1641811200000|2022-01-10 10:40:00|1997.7|1995.7|1996.3|1994.3|1997.9|1995.9|1996|1994|0
1641811500000|2022-01-10 10:45:00|1996.4|1994.4|1996.8|1994.8|1997.3|1995.3|1996.3|1994.3|0
1641811800000|2022-01-10 10:50:00|1997|1995|1996|1994|1997.6|1995.6|1995.8|1993.8|0
1641812100000|2022-01-10 10:55:00|1996.1|1994.1|1996.3|1994.3|1997|1995|1996|1994|0
1641812400000|2022-01-10 11:00:00|1996.4|1994.4|1995.3|1993.3|1997|1995|1995|1993|0
1641812700000|2022-01-10 11:05:00|1995.4|1993.4|1995.1|1993.1|1996|1994|1994.7|1992.7|0
1641813000000|2022-01-10 11:10:00|1995.2|1993.2|1994.2|1992.2|1995.2|1993.2|1994.1|1992.1|0
1641813300000|2022-01-10 11:15:00|1994.5|1992.5|1995.3|1993.3|1995.5|1993.5|1994.1|1992.1|0
1641813600000|2022-01-10 11:20:00|1995.1|1993.1|1993.1|1991.1|1995.6|1993.6|1992.9|1990.9|0
1641813900000|2022-01-10 11:25:00|1993.2|1991.2|1992.8|1990.8|1993.5|1991.5|1992.3|1990.3|0
1641814200000|2022-01-10 11:30:00|1992.9|1990.9|1992.9|1990.9|1994.4|1992.4|1992.6|1990.6|0
1641814500000|2022-01-10 11:35:00|1993.1|1991.1|1992.1|1990.1|1993.7|1991.7|1991.9|1989.9|0
1641814800000|2022-01-10 11:40:00|1992.2|1990.2|1992.2|1990.2|1992.7|1990.7|1990.9|1988.9|0
1641815100000|2022-01-10 11:45:00|1992.3|1990.3|1993.2|1991.2|1993.2|1991.2|1992.3|1990.3|0
1641815400000|2022-01-10 11:50:00|1993.3|1991.3|1993.3|1991.3|1993.9|1991.9|1992.6|1990.6|0
1641815700000|2022-01-10 11:55:00|1993.2|1991.2|1993|1991|1993.6|1991.6|1993|1991|0
1641816000000|2022-01-10 12:00:00|1993.2|1991.2|1992|1990|1994|1992|1992|1990|0
1641816300000|2022-01-10 12:05:00|1992.1|1990.1|1991.4|1989.4|1993|1991|1991.2|1989.2|0
1641816600000|2022-01-10 12:10:00|1991.5|1989.5|1989.4|1987.4|1992|1990|1989.1|1987.1|0
1641816900000|2022-01-10 12:15:00|1989.3|1987.3|1987.6|1985.6|1989.3|1987.3|1987.2|1985.2|0
1641817200000|2022-01-10 12:20:00|1987.5|1985.5|1988.5|1986.5|1988.7|1986.7|1987.5|1985.5|0
1641817500000|2022-01-10 12:25:00|1988.3|1986.3|1988.1|1986.1|1988.8|1986.8|1987.3|1985.3|0
1641817800000|2022-01-10 12:30:00|1987.9|1985.9|1985.3|1983.3|1988.3|1986.3|1985.2|1983.2|0
1641818100000|2022-01-10 12:35:00|1985.2|1983.2|1985.9|1983.9|1986.4|1984.4|1985|1983|0
1641818400000|2022-01-10 12:40:00|1985.6|1983.6|1986.7|1984.7|1986.9|1984.9|1985.6|1983.6|0
1641818700000|2022-01-10 12:45:00|1986.9|1984.9|1985|1983|1986.9|1984.9|1985|1983|0
1641819000000|2022-01-10 12:50:00|1984.8|1982.8|1984.2|1982.2|1985.1|1983.1|1983.3|1981.3|0
1641819300000|2022-01-10 12:55:00|1984.1|1982.1|1981.9|1979.9|1984.4|1982.4|1981.6|1979.6|0
1641819600000|2022-01-10 13:00:00|1981.8|1979.8|1982.4|1980.4|1982.6|1980.6|1981|1979|0
1641819900000|2022-01-10 13:05:00|1982.3|1980.3|1982.8|1980.8|1983.5|1981.5|1982|1980|0
1641820200000|2022-01-10 13:10:00|1982.7|1980.7|1983.2|1981.2|1983.3|1981.3|1982|1980|0
1641820500000|2022-01-10 13:15:00|1983|1981|1983.2|1981.2|1983.6|1981.6|1982.6|1980.6|0
1641820800000|2022-01-10 13:20:00|1983|1981|1983|1981|1984.1|1982.1|1982.8|1980.8|0
1641821100000|2022-01-10 13:25:00|1983.1|1981.1|1984.5|1982.5|1984.5|1982.5|1983|1981|0
1641821400000|2022-01-10 13:30:00|1984.6|1982.6|1984.2|1982.2|1984.9|1982.9|1983.1|1981.1|0
1641821700000|2022-01-10 13:35:00|1983.9|1981.9|1985.2|1983.2|1985.4|1983.4|1983.5|1981.5|0
1641822000000|2022-01-10 13:40:00|1985.1|1983.1|1985|1983|1985.8|1983.8|1984.5|1982.5|0
1641822300000|2022-01-10 13:45:00|1984.8|1982.8|1984.8|1982.8|1985.4|1983.4|1984.5|1982.5|0
1641822600000|2022-01-10 13:50:00|1984.9|1982.9|1983.9|1981.9|1985.8|1983.8|1983.7|1981.7|0
1641822900000|2022-01-10 13:55:00|1984|1982|1983.8|1981.8|1984.1|1982.1|1983.3|1981.3|0
1641823200000|2022-01-10 14:00:00|1984|1982|1983.7|1981.7|1984.2|1982.2|1983.5|1981.5|0
1641823500000|2022-01-10 14:05:00|1983.9|1981.9|1983.6|1981.6|1984.3|1982.3|1983.5|1981.5|0
1641823800000|2022-01-10 14:10:00|1983.5|1981.5|1982.9|1980.9|1983.5|1981.5|1982.8|1980.8|0
1641824100000|2022-01-10 14:15:00|1983|1981|1982.5|1980.5|1983.3|1981.3|1982.1|1980.1|0
1641824400000|2022-01-10 14:20:00|1982.6|1980.6|1981.2|1979.2|1983.2|1981.2|1981.2|1979.2|0
1641824700000|2022-01-10 14:25:00|1981.3|1979.3|1981.9|1979.9|1982.7|1980.7|1981.3|1979.3|0
1641825000000|2022-01-10 14:30:00|1982|1980|1978.8|1976.8|1984.9|1982.9|1978.4|1976.4|0
1641825300000|2022-01-10 14:35:00|1978.5|1976.5|1978.4|1976.4|1978.9|1976.9|1976.3|1974.3|0
1641825600000|2022-01-10 14:40:00|1978.3|1976.3|1976.3|1974.3|1978.8|1976.8|1975.7|1973.7|0
1641825900000|2022-01-10 14:45:00|1976.5|1974.5|1974.2|1972.2|1976.7|1974.7|1973.2|1971.2|0
1641826200000|2022-01-10 14:50:00|1974.1|1972.1|1972.6|1970.6|1975.1|1973.1|1972.1|1970.1|0
1641826500000|2022-01-10 14:55:00|1972.5|1970.5|1970.8|1968.8|1973.3|1971.3|1969.7|1967.7|0
1641826800000|2022-01-10 15:00:00|1970.9|1968.9|1968|1966|1971.1|1969.1|1967.8|1965.8|0
1641827100000|2022-01-10 15:05:00|1967.9|1965.9|1970.2|1968.2|1971.2|1969.2|1967.7|1965.7|0
1641827400000|2022-01-10 15:10:00|1970|1968|1965.2|1963.2|1970|1968|1964.9|1962.9|0
1641827700000|2022-01-10 15:15:00|1965|1963|1964.6|1962.6|1967.3|1965.3|1964.4|1962.4|0
1641828000000|2022-01-10 15:20:00|1964.8|1962.8|1965.7|1963.7|1966.8|1964.8|1964.8|1962.8|0
1641828300000|2022-01-10 15:25:00|1965.6|1963.6|1965.7|1963.7|1966.8|1964.8|1965|1963|0
1641828600000|2022-01-10 15:30:00|1965.6|1963.6|1964.6|1962.6|1967.3|1965.3|1964.6|1962.6|0
1641828900000|2022-01-10 15:35:00|1964.3|1962.3|1963|1961|1965.3|1963.3|1962.4|1960.4|0
1641829200000|2022-01-10 15:40:00|1963.3|1961.3|1960.4|1958.4|1963.6|1961.6|1959.2|1957.2|0
1641829500000|2022-01-10 15:45:00|1960.2|1958.2|1958.2|1956.2|1962|1960|1957.5|1955.5|0
1641829800000|2022-01-10 15:50:00|1958|1956|1959|1957|1959.3|1957.3|1956.9|1954.9|0
1641830100000|2022-01-10 15:55:00|1958.9|1956.9|1959|1957|1960.2|1958.2|1956.3|1954.3|0
1641830400000|2022-01-10 16:00:00|1958.7|1956.7|1958.7|1956.7|1959.2|1957.2|1956.1|1954.1|0
1641830700000|2022-01-10 16:05:00|1958.5|1956.5|1961.2|1959.2|1961.2|1959.2|1958.1|1956.1|0
1641831000000|2022-01-10 16:10:00|1961.1|1959.1|1963.4|1961.4|1964.9|1962.9|1959.8|1957.8|0
1641831300000|2022-01-10 16:15:00|1963.2|1961.2|1965.2|1963.2|1965.7|1963.7|1962|1960|0
1641831600000|2022-01-10 16:20:00|1965.1|1963.1|1966.3|1964.3|1966.6|1964.6|1964.2|1962.2|0
1641831900000|2022-01-10 16:25:00|1966.1|1964.1|1968.3|1966.3|1968.9|1966.9|1965.8|1963.8|0
1641832200000|2022-01-10 16:30:00|1968.6|1966.6|1966.2|1964.2|1968.6|1966.6|1965.3|1963.3|0
1641832500000|2022-01-10 16:35:00|1965.9|1963.9|1963.5|1961.5|1966|1964|1962.8|1960.8|0
1641832800000|2022-01-10 16:40:00|1963.3|1961.3|1963.5|1961.5|1963.9|1961.9|1962.1|1960.1|0
1641833100000|2022-01-10 16:45:00|1963.6|1961.6|1964.7|1962.7|1964.9|1962.9|1962.4|1960.4|0
1641833400000|2022-01-10 16:50:00|1964.5|1962.5|1963.9|1961.9|1965.4|1963.4|1962.9|1960.9|0
1641833700000|2022-01-10 16:55:00|1963.8|1961.8|1967.2|1965.2|1967.5|1965.5|1963.2|1961.2|0
1641834000000|2022-01-10 17:00:00|1966.9|1964.9|1964.4|1962.4|1967.7|1965.7|1964.1|1962.1|0
1641834300000|2022-01-10 17:05:00|1964.1|1962.1|1963.1|1961.1|1965.2|1963.2|1963|1961|0
1641834600000|2022-01-10 17:10:00|1963|1961|1964.7|1962.7|1965.2|1963.2|1963|1961|0
1641834900000|2022-01-10 17:15:00|1964.4|1962.4|1961.5|1959.5|1964.5|1962.5|1961.4|1959.4|0
1641835200000|2022-01-10 17:20:00|1961.3|1959.3|1960.6|1958.6|1962.1|1960.1|1960.3|1958.3|0
1641835500000|2022-01-10 17:25:00|1960.3|1958.3|1960.5|1958.5|1961.4|1959.4|1960|1958|0
1641835800000|2022-01-10 17:30:00|1960.3|1958.3|1959.4|1957.4|1960.7|1958.7|1959|1957|0
1641836100000|2022-01-10 17:35:00|1959.7|1957.7|1958.5|1956.5|1960|1958|1958.5|1956.5|0
1641836400000|2022-01-10 17:40:00|1958.2|1956.2|1959.7|1957.7|1961.6|1959.6|1957.8|1955.8|0
1641836700000|2022-01-10 17:45:00|1959.8|1957.8|1959.8|1957.8|1962|1960|1959.7|1957.7|0
1641837000000|2022-01-10 17:50:00|1959.9|1957.9|1963.7|1961.7|1965.1|1963.1|1959.5|1957.5|0
1641837300000|2022-01-10 17:55:00|1963.6|1961.6|1962.5|1960.5|1963.9|1961.9|1961.9|1959.9|0
1641837600000|2022-01-10 18:00:00|1962.6|1960.6|1963.8|1961.8|1965.2|1963.2|1962.2|1960.2|0
1641837900000|2022-01-10 18:05:00|1963.7|1961.7|1965.6|1963.6|1965.7|1963.7|1963.6|1961.6|0
1641838200000|2022-01-10 18:10:00|1965.7|1963.7|1968.1|1966.1|1968.8|1966.8|1965.6|1963.6|0
1641838500000|2022-01-10 18:15:00|1968|1966|1969.3|1967.3|1969.5|1967.5|1967.5|1965.5|0
1641838800000|2022-01-10 18:20:00|1969.5|1967.5|1970.1|1968.1|1970.6|1968.6|1968|1966|0
1641839100000|2022-01-10 18:25:00|1970.2|1968.2|1970.3|1968.3|1971.2|1969.2|1969.2|1967.2|0
1641839400000|2022-01-10 18:30:00|1970.2|1968.2|1969.8|1967.8|1971.3|1969.3|1968.9|1966.9|0
1641839700000|2022-01-10 18:35:00|1969.9|1967.9|1968.6|1966.6|1970.5|1968.5|1968.3|1966.3|0
1641840000000|2022-01-10 18:40:00|1968.5|1966.5|1971.4|1969.4|1971.7|1969.7|1968.1|1966.1|0
1641840300000|2022-01-10 18:45:00|1971.2|1969.2|1972.7|1970.7|1973|1971|1970.7|1968.7|0
1641840600000|2022-01-10 18:50:00|1973|1971|1974.7|1972.7|1975.4|1973.4|1972.9|1970.9|0
1641840900000|2022-01-10 18:55:00|1974.8|1972.8|1974.7|1972.7|1975.7|1973.7|1973.1|1971.1|0
1641841200000|2022-01-10 19:00:00|1974.9|1972.9|1976.9|1974.9|1977.1|1975.1|1974.1|1972.1|0
1641841500000|2022-01-10 19:05:00|1976.8|1974.8|1977.4|1975.4|1977.8|1975.8|1975.7|1973.7|0
1641841800000|2022-01-10 19:10:00|1977.5|1975.5|1975.8|1973.8|1977.5|1975.5|1975.7|1973.7|0
1641842100000|2022-01-10 19:15:00|1975.7|1973.7|1976.8|1974.8|1978.3|1976.3|1975.7|1973.7|0
1641842400000|2022-01-10 19:20:00|1976.5|1974.5|1976.2|1974.2|1977.5|1975.5|1976.2|1974.2|0
1641842700000|2022-01-10 19:25:00|1976.4|1974.4|1976.6|1974.6|1977.3|1975.3|1975.9|1973.9|0
1641843000000|2022-01-10 19:30:00|1976.9|1974.9|1978.3|1976.3|1978.3|1976.3|1976.2|1974.2|0
1641843300000|2022-01-10 19:35:00|1978.1|1976.1|1977.2|1975.2|1979.1|1977.1|1976.7|1974.7|0
1641843600000|2022-01-10 19:40:00|1977.4|1975.4|1975.8|1973.8|1978.7|1976.7|1975.6|1973.6|0
1641843900000|2022-01-10 19:45:00|1975.9|1973.9|1976|1974|1976.7|1974.7|1975.5|1973.5|0
1641844200000|2022-01-10 19:50:00|1976.3|1974.3|1972.5|1970.5|1976.3|1974.3|1972.3|1970.3|0
1641844500000|2022-01-10 19:55:00|1972.6|1970.6|1975|1973|1975.4|1973.4|1972.6|1970.6|0
1641844800000|2022-01-10 20:00:00|1975.1|1973.1|1974.9|1972.9|1977.6|1975.6|1973.7|1971.7|0
1641845100000|2022-01-10 20:05:00|1975.1|1973.1|1972.7|1970.7|1976.3|1974.3|1970.9|1968.9|0
1641845400000|2022-01-10 20:10:00|1972.9|1970.9|1973.6|1971.6|1976|1974|1972.7|1970.7|0
1641845700000|2022-01-10 20:15:00|1973.7|1971.7|1974.2|1972.2|1975.9|1973.9|1972.5|1970.5|0
1641846000000|2022-01-10 20:20:00|1973.9|1971.9|1974.7|1972.7|1975|1973|1973.2|1971.2|0
1641846300000|2022-01-10 20:25:00|1974.6|1972.6|1974.3|1972.3|1975.3|1973.3|1973.8|1971.8|0
1641846600000|2022-01-10 20:30:00|1974.5|1972.5|1975.6|1973.6|1976.3|1974.3|1972.8|1970.8|0
1641846900000|2022-01-10 20:35:00|1975.8|1973.8|1975.3|1973.3|1976.6|1974.6|1974.4|1972.4|0
1641847200000|2022-01-10 20:40:00|1975.4|1973.4|1976.5|1974.5|1978.2|1976.2|1974.6|1972.6|0
1641847500000|2022-01-10 20:45:00|1976.4|1974.4|1977.9|1975.9|1978.9|1976.9|1976.2|1974.2|0
1641847800000|2022-01-10 20:50:00|1977.8|1975.8|1979.5|1977.5|1980.1|1978.1|1977.3|1975.3|0
1641848100000|2022-01-10 20:55:00|1979.6|1977.6|1979.6|1977.6|1980.4|1978.4|1977.7|1975.7|0
1641848400000|2022-01-10 21:00:00|1979.3|1977.3|1978.9|1976.9|1979.7|1977.7|1978.9|1976.9|0
1641848700000|2022-01-10 21:05:00|1978.7|1976.7|1978.7|1976.7|1979.6|1977.6|1978.6|1976.6|0
1641849000000|2022-01-10 21:10:00|1978.4|1976.4|1978|1976|1978.8|1976.8|1977.9|1975.9|0
1641849300000|2022-01-10 21:15:00|1977.8|1975.8|1978.8|1976.8|1978.8|1976.8|1977.8|1975.8|0
1641849600000|2022-01-10 21:20:00|1979|1977|1979.3|1977.3|1979.3|1977.3|1978.9|1976.9|0
1641849900000|2022-01-10 21:25:00|1979.2|1977.2|1979.2|1977.2|1979.3|1977.3|1979.2|1977.2|0
1641850200000|2022-01-10 21:30:00|1979.3|1977.3|1979.1|1977.1|1979.3|1977.3|1979|1977|0
1641850500000|2022-01-10 21:35:00|1979.2|1977.2|1979.5|1977.5|1979.5|1977.5|1979.2|1977.2|0
1641850800000|2022-01-10 21:40:00|1979.4|1977.4|1979.4|1977.4|1979.5|1977.5|1979.4|1977.4|0
1641851100000|2022-01-10 21:45:00|1979.6|1977.6|1977.8|1975.8|1979.6|1977.6|1977.8|1975.8|0
1641851400000|2022-01-10 21:50:00|1978|1976|1978.4|1976.4|1978.4|1976.4|1978|1976|0
1641851700000|2022-01-10 21:55:00|1978.2|1976.2|1979|1977|1979.1|1977.1|1978.2|1976.2|0
1641852000000|2022-01-10 22:00:00|1978.8|1976.8|1979.1|1977.1|1979.1|1977.1|1978.8|1976.8|0
1641852300000|2022-01-10 22:05:00|1979.2|1977.2|1979|1977|1979.2|1977.2|1978.9|1976.9|0
1641852600000|2022-01-10 22:10:00|1978.9|1976.9|1978.9|1976.9|1978.9|1976.9|1978.9|1976.9|0
1641852900000|2022-01-10 22:15:00|1979|1977|1979.2|1977.2|1979.2|1977.2|1978.9|1976.9|0
1641853500000|2022-01-10 22:25:00|1979.3|1977.3|1979.4|1977.4|1979.5|1977.5|1979.2|1977.2|0
1641853800000|2022-01-10 22:30:00|1979.3|1977.3|1979.3|1977.3|1979.4|1977.4|1979.3|1977.3|0
1641854100000|2022-01-10 22:35:00|1979.4|1977.4|1979.4|1977.4|1979.4|1977.4|1979.3|1977.3|0
1641854400000|2022-01-10 22:40:00|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|0
1641854700000|2022-01-10 22:45:00|1979.6|1977.6|1979.6|1977.6|1979.7|1977.7|1979.5|1977.5|0
1641855000000|2022-01-10 22:50:00|1979.7|1977.7|1979.7|1977.7|1979.8|1977.8|1979.7|1977.7|0
1641855300000|2022-01-10 22:55:00|1979.6|1977.6|1979.7|1977.7|1979.7|1977.7|1979.4|1977.4|0
1641855600000|2022-01-10 23:00:00|1979.5|1977.5|1980.3|1978.3|1980.8|1978.8|1978.8|1976.8|0
1641855900000|2022-01-10 23:05:00|1980.5|1978.5|1979.8|1977.8|1981|1979|1979.4|1977.4|0
1641856200000|2022-01-10 23:10:00|1979.7|1977.7|1981.3|1979.3|1981.5|1979.5|1979.7|1977.7|0
1641856500000|2022-01-10 23:15:00|1980.5|1978.5|1981.5|1979.5|1981.5|1979.5|1980.4|1978.4|0
1641856800000|2022-01-10 23:20:00|1981.6|1979.6|1983.1|1981.1|1983.5|1981.5|1981.6|1979.6|0
1641857100000|2022-01-10 23:25:00|1982.9|1980.9|1982.6|1980.6|1983.3|1981.3|1982.6|1980.6|0
1641857400000|2022-01-10 23:30:00|1982.2|1980.2|1982.1|1980.1|1982.9|1980.9|1981.3|1979.3|0
1641857700000|2022-01-10 23:35:00|1982.3|1980.3|1982.2|1980.2|1984.2|1982.2|1982.1|1980.1|0
1641858000000|2022-01-10 23:40:00|1981.9|1979.9|1985.4|1983.4|1985.8|1983.8|1980.6|1978.6|0
1641858300000|2022-01-10 23:45:00|1987.2|1986|1992.5|1991.3|1993|1991.8|1987.2|1986|998
1641858600000|2022-01-10 23:50:00|1992.2|1991|1992|1990.8|1993.7|1992.5|1992|1990.8|249
1641858900000|2022-01-10 23:55:00|1992.5|1991.3|1992.5|1991.3|1993|1991.8|1991|1989.8|382
1641859200000|2022-01-11 00:00:00|1992.3|1991.5|1990.3|1989.5|1994.3|1993.5|1989.8|1989|2815
1641859500000|2022-01-11 00:05:00|1990.8|1990|1986.3|1985.5|1991.3|1990.5|1982.3|1981.5|2235
1641859800000|2022-01-11 00:10:00|1985.8|1985|1991.3|1990.5|1992.8|1992|1985.8|1985|1115
1641860100000|2022-01-11 00:15:00|1991|1990.2|1986.8|1986|1991.8|1991|1985.8|1985|869
1641860400000|2022-01-11 00:20:00|1986.3|1985.5|1981.8|1981|1987.3|1986.5|1980.8|1980|1206
1641860700000|2022-01-11 00:25:00|1982.3|1981.5|1981.3|1980.5|1985.8|1985|1981.3|1980.5|835
1641861000000|2022-01-11 00:30:00|1980.8|1980|1977.3|1976.5|1980.8|1980|1976.3|1975.5|1246
1641861300000|2022-01-11 00:35:00|1976.3|1975.5|1980.8|1980|1980.8|1980|1975.3|1974.5|1325
1641861600000|2022-01-11 00:40:00|1981.3|1980.5|1981.8|1981|1982.8|1982|1978.8|1978|606
1641861900000|2022-01-11 00:45:00|1981.3|1980.5|1980.3|1979.5|1983.8|1983|1979.8|1979|517
1641862200000|2022-01-11 00:50:00|1979.8|1979|1982.3|1981.5|1982.8|1982|1979.3|1978.5|657
1641862500000|2022-01-11 00:55:00|1982.8|1982|1982.3|1981.5|1983.8|1983|1981.8|1981|581
1641862800000|2022-01-11 01:00:00|1982.8|1982|1981.8|1981|1983.8|1983|1980.3|1979.5|467
1641863100000|2022-01-11 01:05:00|1982.3|1981.5|1983.8|1983|1985.3|1984.5|1981.8|1981|416
1641863400000|2022-01-11 01:10:00|1983.3|1982.5|1980.3|1979.5|1984|1983.2|1980.3|1979.5|516
1641863700000|2022-01-11 01:15:00|1979.8|1979|1982.3|1981.5|1982.8|1982|1977.8|1977|639
1641864000000|2022-01-11 01:20:00|1981.8|1981|1981.3|1980.5|1983.8|1983|1980.8|1980|371
1641864300000|2022-01-11 01:25:00|1981.5|1980.7|1981.3|1980.5|1981.8|1981|1980.8|1980|260
1641864600000|2022-01-11 01:30:00|1980.8|1980|1978.8|1978|1981.8|1981|1977.8|1977|794
1641864900000|2022-01-11 01:35:00|1979.3|1978.5|1979.8|1979|1980.8|1980|1978.8|1978|476
1641865200000|2022-01-11 01:40:00|1979.3|1978.5|1977.8|1977|1979.3|1978.5|1977.8|1977|499
1641865500000|2022-01-11 01:45:00|1978.3|1977.5|1974.8|1974|1978.8|1978|1974.8|1974|719
1641865800000|2022-01-11 01:50:00|1974.3|1973.5|1971.3|1970.5|1975.3|1974.5|1971.3|1970.5|937
1641866100000|2022-01-11 01:55:00|1971.8|1971|1972.3|1971.5|1972.8|1972|1971.5|1970.7|476
1641866400000|2022-01-11 02:00:00|1972.8|1972|1971.8|1971|1973.3|1972.5|1971.8|1971|374
1641866700000|2022-01-11 02:05:00|1972.3|1971.5|1976.3|1975.5|1976.8|1976|1972.3|1971.5|492
1641867000000|2022-01-11 02:10:00|1976.5|1975.7|1976.8|1976|1977.8|1977|1975.8|1975|302
1641867300000|2022-01-11 02:15:00|1977.3|1976.5|1977.3|1976.5|1977.8|1977|1976.8|1976|307
1641867600000|2022-01-11 02:20:00|1976.8|1976|1980.3|1979.5|1980.3|1979.5|1976.8|1976|684
1641867900000|2022-01-11 02:25:00|1979.8|1979|1981.3|1980.5|1981.3|1980.5|1979.3|1978.5|441
1641868200000|2022-01-11 02:30:00|1981.8|1981|1981.3|1980.5|1983.3|1982.5|1981.3|1980.5|293
1641868500000|2022-01-11 02:35:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1979.8|1979|162
1641868800000|2022-01-11 02:40:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1979.3|1978.5|82
1641869100000|2022-01-11 02:45:00|1980.3|1979.5|1979.8|1979|1981.3|1980.5|1979.8|1979|129
1641869400000|2022-01-11 02:50:00|1979.3|1978.5|1982.3|1981.5|1982.5|1981.7|1979.3|1978.5|146
1641869700000|2022-01-11 02:55:00|1982.8|1982|1983.8|1983|1984.3|1983.5|1982.3|1981.5|187
1641870000000|2022-01-11 03:00:00|1983.5|1982.7|1982.3|1981.5|1984.3|1983.5|1982|1981.2|129
1641870300000|2022-01-11 03:05:00|1981.8|1981|1982|1981.2|1983.3|1982.5|1981.8|1981|103
1641870600000|2022-01-11 03:10:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1981.8|1981|102
1641870900000|2022-01-11 03:15:00|1982.8|1982|1984.3|1983.5|1984.3|1983.5|1982.3|1981.5|216
1641871200000|2022-01-11 03:20:00|1983.8|1983|1983.8|1983|1984.3|1983.5|1983.3|1982.5|127
1641871500000|2022-01-11 03:25:00|1984.3|1983.5|1983.3|1982.5|1984.3|1983.5|1983.3|1982.5|145
1641871800000|2022-01-11 03:30:00|1983.8|1983|1984.8|1984|1985.3|1984.5|1982.8|1982|634
1641872100000|2022-01-11 03:35:00|1985.3|1984.5|1984.8|1984|1985.3|1984.5|1983.8|1983|309
1641872400000|2022-01-11 03:40:00|1985.3|1984.5|1986.3|1985.5|1986.3|1985.5|1984.8|1984|321
1641872700000|2022-01-11 03:45:00|1985.8|1985|1986.8|1986|1986.8|1986|1985.3|1984.5|213
1641873000000|2022-01-11 03:50:00|1986.3|1985.5|1985.3|1984.5|1986.8|1986|1985.3|1984.5|257
1641873300000|2022-01-11 03:55:00|1985.8|1985|1986.3|1985.5|1986.3|1985.5|1985.3|1984.5|156
1641873600000|2022-01-11 04:00:00|1986|1985.2|1984.3|1983.5|1986|1985.2|1984.3|1983.5|323
1641873900000|2022-01-11 04:05:00|1984|1983.2|1984.8|1984|1984.8|1984|1983.8|1983|161
1641874200000|2022-01-11 04:10:00|1984.3|1983.5|1984.3|1983.5|1984.8|1984|1984.3|1983.5|378
1641874500000|2022-01-11 04:15:00|1984.8|1984|1984.8|1984|1985.3|1984.5|1984.3|1983.5|259
1641874800000|2022-01-11 04:20:00|1984.3|1983.5|1984.3|1983.5|1984.8|1984|1984.3|1983.5|106
1641875100000|2022-01-11 04:25:00|1983.8|1983|1983.8|1983|1984.3|1983.5|1983.8|1983|298
1641875400000|2022-01-11 04:30:00|1984.3|1983.5|1983.3|1982.5|1984.3|1983.5|1983.3|1982.5|266
1641875700000|2022-01-11 04:35:00|1983|1982.2|1983.5|1982.7|1983.8|1983|1981.8|1981|433
1641876000000|2022-01-11 04:40:00|1983.8|1983|1983.8|1983|1984.3|1983.5|1983.5|1982.7|149
1641876300000|2022-01-11 04:45:00|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|1983.8|1983|211
1641876600000|2022-01-11 04:50:00|1984.5|1983.7|1985.3|1984.5|1985.3|1984.5|1984.3|1983.5|301
1641876900000|2022-01-11 04:55:00|1984.8|1984|1984.8|1984|1985.3|1984.5|1983.8|1983|304
1641877200000|2022-01-11 05:00:00|1984.5|1983.7|1985.5|1984.7|1986.3|1985.5|1984.3|1983.5|329
1641877500000|2022-01-11 05:05:00|1985.3|1984.5|1985.8|1985|1986.3|1985.5|1985.3|1984.5|253
1641877800000|2022-01-11 05:10:00|1985.5|1984.7|1986.3|1985.5|1986.3|1985.5|1985.5|1984.7|243
1641878100000|2022-01-11 05:15:00|1985.8|1985|1984.3|1983.5|1986.3|1985.5|1984.3|1983.5|525
1641878400000|2022-01-11 05:20:00|1983.8|1983|1984.8|1984|1985.3|1984.5|1983.8|1983|276
1641878700000|2022-01-11 05:25:00|1984.3|1983.5|1984.8|1984|1985.8|1985|1984.3|1983.5|288
1641879000000|2022-01-11 05:30:00|1985|1984.2|1986.3|1985.5|1986.3|1985.5|1985|1984.2|460
1641879300000|2022-01-11 05:35:00|1986.5|1985.7|1985.8|1985|1986.8|1986|1985.8|1985|636
1641879600000|2022-01-11 05:40:00|1985.3|1984.5|1985.3|1984.5|1986.3|1985.5|1985.3|1984.5|613
1641879900000|2022-01-11 05:45:00|1984.8|1984|1984.3|1983.5|1985.3|1984.5|1984.3|1983.5|684
1641880200000|2022-01-11 05:50:00|1984.5|1983.7|1984.8|1984|1986.3|1985.5|1984.3|1983.5|829
1641880500000|2022-01-11 05:55:00|1985|1984.2|1984.3|1983.5|1986.3|1985.5|1983.8|1983|2800
1641880800000|2022-01-11 06:00:00|1985.8|1985|1983.5|1982.7|1986.8|1986|1982.8|1982|3018
1641881100000|2022-01-11 06:05:00|1983.3|1982.5|1983.2|1981.2|1983.8|1983|1982.5|1981.2|905
1641881400000|2022-01-11 06:10:00|1983.3|1981.3|1984.4|1982.4|1984.4|1982.4|1982.8|1980.8|0
1641881700000|2022-01-11 06:15:00|1984.5|1982.5|1984.5|1982.5|1984.8|1982.8|1984.1|1982.1|786
1641882000000|2022-01-11 06:20:00|1984.4|1982.4|1984.2|1982.2|1984.8|1982.8|1984.1|1982.1|0
1641882300000|2022-01-11 06:25:00|1984.1|1982.1|1983.7|1981.7|1984.2|1982.2|1983.4|1981.4|0
1641882600000|2022-01-11 06:30:00|1983.5|1981.5|1983.8|1981.8|1983.8|1981.8|1982.9|1980.9|0
1641882900000|2022-01-11 06:35:00|1984|1982|1983.4|1981.4|1984.4|1982.4|1983.4|1981.4|0
1641883200000|2022-01-11 06:40:00|1983|1981|1982.6|1980.6|1983.3|1981.3|1982.6|1980.6|0
1641883500000|2022-01-11 06:45:00|1982.7|1980.7|1982.8|1980.8|1982.8|1980.8|1982.3|1980.3|0
1641883800000|2022-01-11 06:50:00|1982.7|1980.7|1982|1980|1982.7|1980.7|1981|1979|0
1641884100000|2022-01-11 06:55:00|1981.8|1979.8|1983.5|1981.5|1983.5|1981.5|1981.8|1979.8|0
1641884400000|2022-01-11 07:00:00|1983.4|1981.4|1982.2|1980.2|1983.7|1981.7|1981.5|1979.5|0
1641884700000|2022-01-11 07:05:00|1982.1|1980.1|1983.5|1981.5|1983.8|1981.8|1981.9|1979.9|0
1641885000000|2022-01-11 07:10:00|1983.7|1981.7|1983.8|1981.8|1984|1982|1982.9|1980.9|0
1641885300000|2022-01-11 07:15:00|1983.7|1981.7|1984.1|1982.1|1984.6|1982.6|1983.5|1981.5|0
1641885600000|2022-01-11 07:20:00|1984.3|1982.3|1983.4|1981.4|1984.6|1982.6|1983.1|1981.1|0
1641885900000|2022-01-11 07:25:00|1983.5|1981.5|1984.7|1982.7|1984.7|1982.7|1983.4|1981.4|0
1641886200000|2022-01-11 07:30:00|1985.3|1983.3|1983.5|1982.3|1985.3|1983.3|1983|1981.8|335
1641886500000|2022-01-11 07:35:00|1984|1982.8|1983|1981.8|1984|1982.8|1983|1981.8|99
1641886800000|2022-01-11 07:40:00|1982.5|1981.3|1982.5|1981.3|1983.2|1982|1982|1980.8|153
1641887100000|2022-01-11 07:45:00|1983|1981.8|1982.5|1981.3|1983|1981.8|1981.5|1980.3|170
1641887400000|2022-01-11 07:50:00|1982.7|1981.5|1984|1982.8|1984|1982.8|1982.2|1981|76
1641887700000|2022-01-11 07:55:00|1983.7|1982.5|1984.5|1983.3|1984.5|1983.3|1983.5|1982.3|85
1641888000000|2022-01-11 08:00:00|1985|1983.8|1985.5|1984.3|1985.5|1984.3|1984.2|1983|127
1641888300000|2022-01-11 08:05:00|1985.7|1984.5|1984.5|1983.3|1986|1984.8|1984.5|1983.3|116
1641888600000|2022-01-11 08:10:00|1985|1983.8|1984|1982.8|1985|1983.8|1983.5|1982.3|161
1641888900000|2022-01-11 08:15:00|1983.7|1982.5|1984.5|1983.3|1984.5|1983.3|1983|1981.8|195
1641889200000|2022-01-11 08:20:00|1985|1983.8|1987|1985.8|1988|1986.8|1984.7|1983.5|221
1641889500000|2022-01-11 08:25:00|1986.5|1985.3|1984.7|1983.5|1986.5|1985.3|1984|1982.8|136
1641889800000|2022-01-11 08:30:00|1985|1983.8|1982|1980.8|1985|1983.8|1982|1980.8|269
1641890100000|2022-01-11 08:35:00|1982.5|1981.3|1983.5|1982.3|1984.2|1983|1982.5|1981.3|117
1641890400000|2022-01-11 08:40:00|1984|1982.8|1985.5|1984.3|1986|1984.8|1983.5|1982.3|99
1641890700000|2022-01-11 08:45:00|1985.7|1984.5|1986.5|1985.3|1987|1985.8|1985|1983.8|153
1641891000000|2022-01-11 08:50:00|1987|1985.8|1986|1984.8|1987.5|1986.3|1986|1984.8|126
1641891300000|2022-01-11 08:55:00|1985.5|1984.3|1987.5|1986.3|1987.5|1986.3|1985.5|1984.3|74
1641891600000|2022-01-11 09:00:00|1987.2|1986|1989|1987.8|1989|1987.8|1987.2|1986|101
1641891900000|2022-01-11 09:05:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989|1987.8|138
1641892200000|2022-01-11 09:10:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1988.5|1987.3|129
1641892500000|2022-01-11 09:15:00|1989.2|1988|1990.5|1989.3|1990.5|1989.3|1989.2|1988|86
1641892800000|2022-01-11 09:20:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|133
1641893100000|2022-01-11 09:25:00|1991.2|1990|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|106
1641893400000|2022-01-11 09:30:00|1991.2|1990|1993|1991.8|1993.5|1992.3|1991|1989.8|147
1641893700000|2022-01-11 09:35:00|1993.2|1992|1994|1992.8|1994|1992.8|1993|1991.8|179
1641894000000|2022-01-11 09:40:00|1993.5|1992.3|1993.5|1992.3|1994|1992.8|1993.5|1992.3|106
1641894300000|2022-01-11 09:45:00|1993.7|1992.5|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|80
1641894600000|2022-01-11 09:50:00|1994|1992.8|1993.5|1992.3|1994.5|1993.3|1993.2|1992|185
1641894900000|2022-01-11 09:55:00|1993|1991.8|1992|1990.8|1993.5|1992.3|1992|1990.8|119
1641895200000|2022-01-11 10:00:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|79
1641895500000|2022-01-11 10:05:00|1993|1991.8|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|45
1641895800000|2022-01-11 10:10:00|1992.2|1991|1992|1990.8|1992.7|1991.5|1992|1990.8|60
1641896100000|2022-01-11 10:15:00|1992.2|1991|1992|1990.8|1992.5|1991.3|1992|1990.8|51
1641896400000|2022-01-11 10:20:00|1992.5|1991.3|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|162
1641896700000|2022-01-11 10:25:00|1992.7|1991.5|1992|1990.8|1993|1991.8|1992|1990.8|50
1641897000000|2022-01-11 10:30:00|1992.2|1991|1992|1990.8|1992.5|1991.3|1992|1990.8|5
1641897300000|2022-01-11 10:35:00|1992.5|1991.3|1993|1991.8|1993|1991.8|1992.5|1991.3|40
1641897600000|2022-01-11 10:40:00|1992.7|1991.5|1993|1991.8|1993.2|1992|1992.5|1991.3|37
1641897900000|2022-01-11 10:45:00|1993.2|1992|1993.5|1992.3|1993.5|1992.3|1993|1991.8|31
1641898200000|2022-01-11 10:50:00|1993.2|1992|1993.5|1992.3|1993.5|1992.3|1993|1991.8|48
1641898500000|2022-01-11 10:55:00|1993.2|1992|1993|1991.8|1993.2|1992|1993|1991.8|37
1641898800000|2022-01-11 11:00:00|1993.2|1992|1992.7|1991.5|1993.5|1992.3|1992.5|1991.3|101
1641899100000|2022-01-11 11:05:00|1993|1991.8|1992.5|1991.3|1993|1991.8|1992|1990.8|25
1641899400000|2022-01-11 11:10:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1992|1990.8|91
1641899700000|2022-01-11 11:15:00|1991.5|1990.3|1992|1990.8|1992|1990.8|1991.5|1990.3|28
1641900000000|2022-01-11 11:20:00|1992.5|1991.3|1992|1990.8|1992.5|1991.3|1992|1990.8|6
1641900300000|2022-01-11 11:25:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|59
1641900600000|2022-01-11 11:30:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|25
1641900900000|2022-01-11 11:35:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|5
1641901200000|2022-01-11 11:40:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1992|1990.8|27
1641901500000|2022-01-11 11:45:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1992|1990.8|8
1641901800000|2022-01-11 11:50:00|1992.2|1991|1992.5|1991.3|1993|1991.8|1992|1990.8|30
1641902100000|2022-01-11 11:55:00|1992.2|1991|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|82
1641902400000|2022-01-11 12:00:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|25
1641902700000|2022-01-11 12:05:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|15
1641903000000|2022-01-11 12:10:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|28
1641903300000|2022-01-11 12:15:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1992|1990.8|21
1641903600000|2022-01-11 12:20:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992.2|1991|4
1641903900000|2022-01-11 12:25:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|10
1641904200000|2022-01-11 12:30:00|||||||||1
1641904500000|2022-01-11 12:35:00|1992|1990.8|1991|1989.8|1992|1990.8|1991|1989.8|96
1641904800000|2022-01-11 12:40:00|1990.5|1989.3|1990.5|1989.3|1990.7|1989.5|1990.5|1989.3|27
1641905100000|2022-01-11 12:45:00|1990|1988.8|1990|1988.8|1990|1988.8|1989.7|1988.5|26
1641905400000|2022-01-11 12:50:00|1990.5|1989.3|1991|1989.8|1991|1989.8|1990.5|1989.3|111
1641905700000|2022-01-11 12:55:00|1991.5|1990.3|1990.5|1989.3|1991.5|1990.3|1990.5|1989.3|57
1641906000000|2022-01-11 13:00:00|1990|1988.8|1991.5|1990.3|1991.5|1990.3|1990|1988.8|86
1641906300000|2022-01-11 13:05:00|1991|1989.8|1991|1989.8|1991.5|1990.3|1991|1989.8|38
1641906600000|2022-01-11 13:10:00|1990.5|1989.3|1990.5|1989.3|1991|1989.8|1990.5|1989.3|56
1641906900000|2022-01-11 13:15:00|1991|1989.8|1991|1989.8|1991.5|1990.3|1991|1989.8|45
1641907200000|2022-01-11 13:20:00|1991.5|1990.3|1991.5|1990.3|1991.5|1990.3|1991|1989.8|69
1641907500000|2022-01-11 13:25:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|190
1641907800000|2022-01-11 13:30:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|48
1641908100000|2022-01-11 13:35:00|1992|1990.8|1990|1988.8|1992.2|1991|1990|1988.8|150
1641908400000|2022-01-11 13:40:00|1990.5|1989.3|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|25
1641908700000|2022-01-11 13:45:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1990|1988.8|28
1641909000000|2022-01-11 13:50:00|1990|1988.8|1989|1987.8|1990.5|1989.3|1989|1987.8|74
1641909300000|2022-01-11 13:55:00|1989.2|1988|1989|1987.8|1989.5|1988.3|1988.5|1987.3|151
1641909600000|2022-01-11 14:00:00|1988.5|1987.3|1988.5|1987.3|1990|1988.8|1988.5|1987.3|204
1641909900000|2022-01-11 14:05:00|1988.7|1987.5|1988.5|1987.3|1989|1987.8|1988|1986.8|79
1641910200000|2022-01-11 14:10:00|1988.7|1987.5|1988.5|1987.3|1989|1987.8|1988|1986.8|21
1641910500000|2022-01-11 14:15:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1988|1986.8|258
1641910800000|2022-01-11 14:20:00|1989.7|1988.5|1991|1989.8|1991|1989.8|1989.7|1988.5|206
1641911100000|2022-01-11 14:25:00|1990.7|1989.5|1991|1989.8|1991|1989.8|1990.5|1989.3|50
1641911400000|2022-01-11 14:30:00|1990.7|1989.5|1988|1986.8|1991|1989.8|1988|1986.8|293
1641911700000|2022-01-11 14:35:00|1987.7|1986.5|1987|1985.8|1990|1988.8|1987|1985.8|413
1641912000000|2022-01-11 14:40:00|1986.5|1985.3|1985|1983.8|1987|1985.8|1983.5|1982.3|443
1641912300000|2022-01-11 14:45:00|1985.2|1984|1985.5|1984.3|1986|1984.8|1984|1982.8|358
1641912600000|2022-01-11 14:50:00|1985|1983.8|1986|1984.8|1988.5|1987.3|1984.5|1983.3|202
1641912900000|2022-01-11 14:55:00|1985.5|1984.3|1986.5|1985.3|1986.5|1985.3|1984.5|1983.3|527
1641913200000|2022-01-11 15:00:00|1986|1984.8|1990.2|1989|1990.5|1989.3|1986|1984.8|370
1641913500000|2022-01-11 15:05:00|1990.5|1989.3|1989|1987.8|1991|1989.8|1989|1987.8|171
1641913800000|2022-01-11 15:10:00|1989.5|1988.3|1990|1988.8|1990.7|1989.5|1988.5|1987.3|214
1641914100000|2022-01-11 15:15:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1988|1986.8|200
1641914400000|2022-01-11 15:20:00|1990.5|1989.3|1989|1987.8|1991|1989.8|1988.5|1987.3|201
1641914700000|2022-01-11 15:25:00|1988.7|1987.5|1991|1989.8|1991.5|1990.3|1988|1986.8|272
1641915000000|2022-01-11 15:30:00|1990.5|1989.3|1988|1986.8|1992.5|1991.3|1988|1986.8|254
1641915300000|2022-01-11 15:35:00|1988.2|1987|1988|1986.8|1989.2|1988|1987.5|1986.3|119
1641915600000|2022-01-11 15:40:00|1987.7|1986.5|1986.5|1985.3|1988.5|1987.3|1985.5|1984.3|201
1641915900000|2022-01-11 15:45:00|1986|1984.8|1985.5|1984.3|1987.5|1986.3|1985.5|1984.3|188
1641916200000|2022-01-11 15:50:00|1985|1983.8|1987|1985.8|1987.5|1986.3|1985|1983.8|222
1641916500000|2022-01-11 15:55:00|1987.5|1986.3|1988|1986.8|1988.5|1987.3|1986.5|1985.3|217
1641916800000|2022-01-11 16:00:00|1988.5|1987.3|1990.5|1989.3|1991|1989.8|1988|1986.8|406
1641917100000|2022-01-11 16:05:00|1990.7|1989.5|1989.5|1988.3|1991.5|1990.3|1988.7|1987.5|542
1641917400000|2022-01-11 16:10:00|1990|1988.8|1991.5|1990.3|1992|1990.8|1989.5|1988.3|519
1641917700000|2022-01-11 16:15:00|1991.7|1990.5|1994|1992.8|1994|1992.8|1991.5|1990.3|544
1641918000000|2022-01-11 16:20:00|1994.2|1993|1993|1991.8|1994.2|1993|1992.2|1991|154
1641918300000|2022-01-11 16:25:00|1992.7|1991.5|1994|1992.8|1994.5|1993.3|1992.5|1991.3|94
1641918600000|2022-01-11 16:30:00|1994.2|1993|1994.5|1993.3|1995|1993.8|1993.5|1992.3|130
1641918900000|2022-01-11 16:35:00|1995|1993.8|1996.5|1995.3|1997|1995.8|1994.5|1993.3|135
1641919200000|2022-01-11 16:40:00|1996.7|1995.5|1998.5|1997.3|1999.2|1998|1996.5|1995.3|253
1641919500000|2022-01-11 16:45:00|1998.2|1997|1997|1995.8|1998.5|1997.3|1996.5|1995.3|151
1641919800000|2022-01-11 16:50:00|1997.2|1996|1998.5|1997.3|1998.5|1997.3|1997|1995.8|54
1641920100000|2022-01-11 16:55:00|1998.2|1997|1998|1996.8|1999|1997.8|1997.5|1996.3|153
1641920400000|2022-01-11 17:00:00|1998.5|1997.3|1999.5|1998.3|1999.5|1998.3|1998|1996.8|68
1641920700000|2022-01-11 17:05:00|1999.2|1998|2000|1998.8|2000|1998.8|1999|1997.8|88
1641921000000|2022-01-11 17:10:00|1999.5|1998.3|2000|1998.8|2000|1998.8|1999|1997.8|92
1641921300000|2022-01-11 17:15:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999.5|1998.3|43
1641921600000|2022-01-11 17:20:00|||||||||22
1641921900000|2022-01-11 17:25:00|1999|1997.8|1997.5|1996.3|1999|1997.8|1997|1995.8|112
1641922200000|2022-01-11 17:30:00|1998|1996.8|1998.5|1997.3|1999|1997.8|1997.5|1996.3|64
1641922500000|2022-01-11 17:35:00|1998.2|1997|1998.5|1997.3|1999.5|1998.3|1998|1996.8|41
1641922800000|2022-01-11 17:40:00|1998.2|1997|1999|1997.8|1999.5|1998.3|1998.2|1997|51
1641923100000|2022-01-11 17:45:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.7|1997.5|59
1641923400000|2022-01-11 17:50:00|1999.2|1998|2000|1998.8|2000|1998.8|1999|1997.8|25
1641923700000|2022-01-11 17:55:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999.5|1998.3|50
1641924000000|2022-01-11 18:00:00|1999.5|1998.3|1999.5|1998.3|1999.7|1998.5|1999|1997.8|41
1641924300000|2022-01-11 18:05:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1998|1996.8|38
1641924600000|2022-01-11 18:10:00|1999.5|1998.3|1999.5|1998.3|1999.7|1998.5|1999|1997.8|28
1641924900000|2022-01-11 18:15:00|1999.7|1998.5|2000|1998.8|2000|1998.8|1999.5|1998.3|30
1641925200000|2022-01-11 18:20:00|2000.2|1999|2001|1999.8|2001|1999.8|2000|1998.8|36
1641925500000|2022-01-11 18:25:00|2000.7|1999.5|2000.5|1999.3|2001|1999.8|2000.5|1999.3|33
1641925800000|2022-01-11 18:30:00|2000.7|1999.5|2001|1999.8|2001.2|2000|2000.5|1999.3|36
1641926100000|2022-01-11 18:35:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|46
1641926400000|2022-01-11 18:40:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|37
1641926700000|2022-01-11 18:45:00|2002|2000.8|2001|1999.8|2002|2000.8|2001|1999.8|76
1641927000000|2022-01-11 18:50:00|2001.5|2000.3|2001.5|2000.3|2001.7|2000.5|2001|1999.8|10
1641927300000|2022-01-11 18:55:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001|1999.8|42
1641927600000|2022-01-11 19:00:00|2001|1999.8|2001.5|2000.3|2001.7|2000.5|2000.5|1999.3|46
1641927900000|2022-01-11 19:05:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2000.5|1999.3|36
1641928200000|2022-01-11 19:10:00|2000.7|1999.5|2001|1999.8|2001.5|2000.3|2000.5|1999.3|29
1641928500000|2022-01-11 19:15:00|2000.7|1999.5|2001.5|2000.3|2001.5|2000.3|2000.5|1999.3|19
1641928800000|2022-01-11 19:20:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2001|1999.8|24
1641929100000|2022-01-11 19:25:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2001|1999.8|30
1641929400000|2022-01-11 19:30:00|2001|1999.8|2000.7|1999.5|2001.5|2000.3|2000.5|1999.3|98
1641929700000|2022-01-11 19:35:00|2000.5|1999.3|2001.5|2000.3|2002|2000.8|2000.5|1999.3|65
1641930000000|2022-01-11 19:40:00|2001.7|2000.5|2002|2000.8|2002|2000.8|2001.5|2000.3|19
1641930300000|2022-01-11 19:45:00|2002.5|2001.3|2003|2001.8|2003|2001.8|2002.2|2001|33
1641930600000|2022-01-11 19:50:00|2002.7|2001.5|2003|2001.8|2003|2001.8|2002.5|2001.3|42
1641930900000|2022-01-11 19:55:00|2003.2|2002|2002.5|2001.3|2003.5|2002.3|2002.5|2001.3|52
1641931200000|2022-01-11 20:00:00|2003|2001.8|2003.5|2002.3|2003.5|2002.3|2002.5|2001.3|34
1641931500000|2022-01-11 20:05:00|2003.7|2002.5|2003.5|2002.3|2004|2002.8|2003.5|2002.3|72
1641931800000|2022-01-11 20:10:00|2003.7|2002.5|2003.5|2002.3|2004|2002.8|2003.5|2002.3|51
1641932100000|2022-01-11 20:15:00|2003.7|2002.5|2003|2001.8|2004|2002.8|2003|2001.8|137
1641932400000|2022-01-11 20:20:00|2003.4|2001.4|2002.8|2000.8|2003.8|2001.8|2002.7|2000.7|65
1641932700000|2022-01-11 20:25:00|2002.7|2000.7|2002.7|2000.7|2003.1|2001.1|2002.1|2000.1|72
1641933000000|2022-01-11 20:30:00|2002.8|2000.8|2002.7|2000.7|2003.3|2001.3|2002.7|2000.7|19
1641933300000|2022-01-11 20:35:00|2002.9|2000.9|2002.3|2000.3|2003.1|2001.1|2002|2000|128
1641933600000|2022-01-11 20:40:00|2002.2|2000.2|2002.4|2000.4|2002.4|2000.4|2001.6|1999.6|112
1641933900000|2022-01-11 20:45:00|2002.2|2000.2|2001.7|1999.7|2002.4|2000.4|2001.7|1999.7|50
1641934200000|2022-01-11 20:50:00|2001.9|1999.9|2002.5|2000.5|2002.6|2000.6|2000.3|1998.3|87
1641934500000|2022-01-11 20:55:00|2002.4|2000.4|2004.4|2002.4|2004.6|2002.6|2002.2|2000.2|0
1641934800000|2022-01-11 21:00:00|2004.3|2002.3|2004|2002|2004.8|2002.8|2003.8|2001.8|15
1641935100000|2022-01-11 21:05:00|2003.8|2001.8|2003.8|2001.8|2004.1|2002.1|2003.2|2001.2|0
1641935400000|2022-01-11 21:10:00|2003.7|2001.7|2003.8|2001.8|2004.1|2002.1|2003.5|2001.5|0
1641935700000|2022-01-11 21:15:00|2003.6|2001.6|2003.6|2001.6|2003.7|2001.7|2003.6|2001.6|0
1641936000000|2022-01-11 21:20:00|2003.8|2001.8|2003.2|2001.2|2003.8|2001.8|2003|2001|0
1641936300000|2022-01-11 21:25:00|2003.1|2001.1|2003|2001|2003.2|2001.2|2003|2001|0
1641936600000|2022-01-11 21:30:00|2003.2|2001.2|2003|2001|2003.2|2001.2|2003|2001|0
1641936900000|2022-01-11 21:35:00|2003.2|2001.2|2003.2|2001.2|2003.2|2001.2|2003.2|2001.2|0
1641937200000|2022-01-11 21:40:00|2003.5|2001.5|2003.5|2001.5|2003.5|2001.5|2003.4|2001.4|0
1641937500000|2022-01-11 21:45:00|2003.4|2001.4|2003|2001|2003.5|2001.5|2003|2001|0
1641937800000|2022-01-11 21:50:00|2002.6|2000.6|2002.7|2000.7|2002.8|2000.8|2002.6|2000.6|0
1641938100000|2022-01-11 21:55:00|2002.9|2000.9|2002.5|2000.5|2002.9|2000.9|2002.5|2000.5|0
1641938400000|2022-01-11 22:00:00|2002.6|2000.6|2002.5|2000.5|2002.6|2000.6|2002.5|2000.5|0
1641938700000|2022-01-11 22:05:00|2002.4|2000.4|2002.5|2000.5|2002.5|2000.5|2002.4|2000.4|0
1641939000000|2022-01-11 22:10:00|2002.4|2000.4|2002.5|2000.5|2002.5|2000.5|2002.4|2000.4|0
1641939300000|2022-01-11 22:15:00|2002.4|2000.4|2002.6|2000.6|2002.7|2000.7|2002.4|2000.4|0
1641939900000|2022-01-11 22:25:00|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|2002.6|2000.6|0
1641940200000|2022-01-11 22:30:00|2002.6|2000.6|2002.6|2000.6|2002.8|2000.8|2002.6|2000.6|0
1641940500000|2022-01-11 22:35:00|2002.7|2000.7|2002.6|2000.6|2002.7|2000.7|2002.6|2000.6|0
1641941700000|2022-01-11 22:55:00|2002.7|2000.7|2002.6|2000.6|2002.7|2000.7|2002.6|2000.6|0
1641942000000|2022-01-11 23:00:00|2002.7|2000.7|2002.7|2000.7|2002.9|2000.9|2002|2000|0
1641942300000|2022-01-11 23:05:00|2002.8|2000.8|2003.3|2001.3|2003.4|2001.4|2002.8|2000.8|0
1641942600000|2022-01-11 23:10:00|2003|2001|2003.2|2001.2|2003.2|2001.2|2002.9|2000.9|0
1641942900000|2022-01-11 23:15:00|2003.5|2001.5|2002.5|2000.5|2003.5|2001.5|2002.3|2000.3|0
1641943200000|2022-01-11 23:20:00|2002.3|2000.3|2001.7|1999.7|2002.3|2000.3|2001.7|1999.7|0
1641943500000|2022-01-11 23:25:00|2002|2000|2002.1|2000.1|2002.3|2000.3|2001.7|1999.7|0
1641943800000|2022-01-11 23:30:00|2002.9|2000.9|2001.9|1999.9|2003.5|2001.5|2001.7|1999.7|0
1641944100000|2022-01-11 23:35:00|2002|2000|2000.8|1998.8|2002|2000|2000.8|1998.8|0
1641944400000|2022-01-11 23:40:00|2001.1|1999.1|2002.2|2000.2|2002.8|2000.8|2000.8|1998.8|0
1641944700000|2022-01-11 23:45:00|2002|2000|1999|1997.8|2002.2|2000.8|1998.5|1997.3|696
1641945000000|2022-01-11 23:50:00|1999.5|1998.3|2000|1998.8|2000|1998.8|1999.5|1998.3|115
1641945300000|2022-01-11 23:55:00|2000.5|1999.3|2002|2000.8|2002|2000.8|2000.5|1999.3|348
1641945600000|2022-01-12 00:00:00|2001.8|2001|2004|2003.2|2004|2003.2|2000.3|1999.5|1317
1641945900000|2022-01-12 00:05:00|2004.5|2003.7|2009.5|2008.7|2011|2010.2|2004.5|2003.7|2221
1641946200000|2022-01-12 00:10:00|2010|2009.2|2010.5|2009.7|2011|2010.2|2008|2007.2|1606
1641946500000|2022-01-12 00:15:00|2011|2010.2|2012.5|2011.7|2014|2013.2|2011|2010.2|1603
1641946800000|2022-01-12 00:20:00|2013|2012.2|2013|2012.2|2013.5|2012.7|2012|2011.2|1273
1641947100000|2022-01-12 00:25:00|2013.5|2012.7|2010|2009.2|2015|2014.2|2009|2008.2|1130
1641947400000|2022-01-12 00:30:00|2010.2|2009.4|2008|2007.2|2010.5|2009.7|2008|2007.2|551
1641947700000|2022-01-12 00:35:00|2007.7|2006.9|2009|2008.2|2009|2008.2|2007.5|2006.7|466
1641948000000|2022-01-12 00:40:00|2009.5|2008.7|2009.5|2008.7|2010|2009.2|2009|2008.2|453
1641948300000|2022-01-12 00:45:00|2010|2009.2|2011|2010.2|2011|2010.2|2010|2009.2|428
1641948600000|2022-01-12 00:50:00|2011.5|2010.7|2011|2010.2|2011.5|2010.7|2010.5|2009.7|431
1641948900000|2022-01-12 00:55:00|2010.5|2009.7|2010.5|2009.7|2011.5|2010.7|2010|2009.2|570
1641949200000|2022-01-12 01:00:00|2010|2009.2|2009|2008.2|2010.5|2009.7|2008.5|2007.7|344
1641949500000|2022-01-12 01:05:00|2009.2|2008.4|2008|2007.2|2009.5|2008.7|2007|2006.2|438
1641949800000|2022-01-12 01:10:00|2008.5|2007.7|2009.5|2008.7|2009.5|2008.7|2008|2007.2|436
1641950100000|2022-01-12 01:15:00|2010|2009.2|2009|2008.2|2010|2009.2|2008.5|2007.7|343
1641950400000|2022-01-12 01:20:00|2008.7|2007.9|2008|2007.2|2009|2008.2|2007.5|2006.7|275
1641950700000|2022-01-12 01:25:00|2008.5|2007.7|2008|2007.2|2008.5|2007.7|2007.5|2006.7|153
1641951000000|2022-01-12 01:30:00|2008.5|2007.7|2007.5|2006.7|2009|2008.2|2007.5|2006.7|482
1641951300000|2022-01-12 01:35:00|2008|2007.2|2009.5|2008.7|2010|2009.2|2007.5|2006.7|555
1641951600000|2022-01-12 01:40:00|2010|2009.2|2010.5|2009.7|2012|2011.2|2010|2009.2|831
1641951900000|2022-01-12 01:45:00|2010|2009.2|2008.5|2007.7|2011.5|2010.7|2008.5|2007.7|426
1641952200000|2022-01-12 01:50:00|2009|2008.2|2011|2010.2|2011|2010.2|2009|2008.2|259
1641952500000|2022-01-12 01:55:00|2010.5|2009.7|2012.5|2011.7|2013|2012.2|2010.5|2009.7|702
1641952800000|2022-01-12 02:00:00|2012|2011.2|2014.5|2013.7|2015|2014.2|2012|2011.2|748
1641953100000|2022-01-12 02:05:00|2014|2013.2|2014.5|2013.7|2015|2014.2|2014|2013.2|291
1641953400000|2022-01-12 02:10:00|2014|2013.2|2014.5|2013.7|2016|2015.2|2014|2013.2|423
1641953700000|2022-01-12 02:15:00|2014.7|2013.9|2015.5|2014.7|2016|2015.2|2014.5|2013.7|279
1641954000000|2022-01-12 02:20:00|2016|2015.2|2015.5|2014.7|2016|2015.2|2015|2014.2|282
1641954300000|2022-01-12 02:25:00|2015.2|2014.4|2016.5|2015.7|2016.5|2015.7|2014.5|2013.7|605
1641954600000|2022-01-12 02:30:00|2017|2016.2|2017.5|2016.7|2017.5|2016.7|2016.5|2015.7|374
1641954900000|2022-01-12 02:35:00|2018|2017.2|2018|2017.2|2018|2017.2|2018|2017.2|256
1641955200000|2022-01-12 02:40:00|2017.5|2016.7|2018|2017.2|2018|2017.2|2017.5|2016.7|64
1641955500000|2022-01-12 02:45:00|2017.5|2016.7|2017.5|2016.7|2018|2017.2|2017.5|2016.7|229
1641955800000|2022-01-12 02:50:00|2018|2017.2|2018|2017.2|2018|2017.2|2018|2017.2|79
1641956100000|2022-01-12 02:55:00|2017.7|2016.9|2017.5|2016.7|2018|2017.2|2017.5|2016.7|138
1641956400000|2022-01-12 03:00:00|2018|2017.2|2018|2017.2|2018.2|2017.4|2018|2017.2|110
1641956700000|2022-01-12 03:05:00|2017.5|2016.7|2018|2017.2|2018|2017.2|2017.5|2016.7|57
1641957000000|2022-01-12 03:10:00|2017.5|2016.7|2017.5|2016.7|2017.5|2016.7|2017|2016.2|271
1641957300000|2022-01-12 03:15:00|2018|2017.2|2017.5|2016.7|2018|2017.2|2017.5|2016.7|161
1641957600000|2022-01-12 03:20:00|2017|2016.2|2017.5|2016.7|2018|2017.2|2017|2016.2|248
1641957900000|2022-01-12 03:25:00|2018|2017.2|2018|2017.2|2018.5|2017.7|2017.5|2016.7|296
1641958200000|2022-01-12 03:30:00|2017.5|2016.7|2017|2016.2|2019|2018.2|2016.5|2015.7|850
1641958500000|2022-01-12 03:35:00|2017.5|2016.7|2017.5|2016.7|2018.5|2017.7|2017|2016.2|736
1641958800000|2022-01-12 03:40:00|2018|2017.2|2019|2018.2|2019|2018.2|2017.5|2016.7|388
1641959100000|2022-01-12 03:45:00|2018.5|2017.7|2019|2018.2|2019.5|2018.7|2018.5|2017.7|370
1641959400000|2022-01-12 03:50:00|2018.5|2017.7|2019.5|2018.7|2019.5|2018.7|2018.5|2017.7|405
1641959700000|2022-01-12 03:55:00|2019|2018.2|2019.5|2018.7|2019.5|2018.7|2019|2018.2|223
1641960000000|2022-01-12 04:00:00|2019|2018.2|2019.5|2018.7|2019.5|2018.7|2018.5|2017.7|395
1641960300000|2022-01-12 04:05:00|2019|2018.2|2019|2018.2|2019|2018.2|2018.5|2017.7|228
1641960600000|2022-01-12 04:10:00|2019.5|2018.7|2019|2018.2|2019.5|2018.7|2019|2018.2|170
1641960900000|2022-01-12 04:15:00|2018.5|2017.7|2019|2018.2|2019|2018.2|2018.5|2017.7|258
1641961200000|2022-01-12 04:20:00|2018.5|2017.7|2018|2017.2|2018.5|2017.7|2018|2017.2|120
1641961500000|2022-01-12 04:25:00|2017.5|2016.7|2017.5|2016.7|2017.5|2016.7|2017.5|2016.7|129
1641961800000|2022-01-12 04:30:00|2018|2017.2|2018|2017.2|2018.5|2017.7|2017.5|2016.7|417
1641962100000|2022-01-12 04:35:00|2017.5|2016.7|2017|2016.2|2018|2017.2|2016.7|2015.9|357
1641962400000|2022-01-12 04:40:00|2017.5|2016.7|2017|2016.2|2018|2017.2|2017|2016.2|510
1641962700000|2022-01-12 04:45:00|2017.5|2016.7|2017|2016.2|2017.5|2016.7|2017|2016.2|182
1641963000000|2022-01-12 04:50:00|2016.5|2015.7|2016|2015.2|2016.5|2015.7|2016|2015.2|300
1641963300000|2022-01-12 04:55:00|2016.2|2015.4|2016.5|2015.7|2016.5|2015.7|2016|2015.2|463
1641963600000|2022-01-12 05:00:00|2017|2016.2|2017|2016.2|2017.5|2016.7|2017|2016.2|306
1641963900000|2022-01-12 05:05:00|2017.5|2016.7|2016.5|2015.7|2017.5|2016.7|2016.5|2015.7|377
1641964200000|2022-01-12 05:10:00|2017|2016.2|2017.5|2016.7|2017.5|2016.7|2016.5|2015.7|288
1641964500000|2022-01-12 05:15:00|2017|2016.2|2015.5|2014.7|2017|2016.2|2015.5|2014.7|613
1641964800000|2022-01-12 05:20:00|2016|2015.2|2016.5|2015.7|2017|2016.2|2015.5|2014.7|362
1641965100000|2022-01-12 05:25:00|2017|2016.2|2017.5|2016.7|2017.5|2016.7|2016.5|2015.7|438
1641965400000|2022-01-12 05:30:00|2018|2017.2|2018.5|2017.7|2018.5|2017.7|2017.5|2016.7|541
1641965700000|2022-01-12 05:35:00|2019|2018.2|2017.5|2016.7|2019|2018.2|2017.5|2016.7|936
1641966000000|2022-01-12 05:40:00|2018|2017.2|2018.5|2017.7|2019|2018.2|2018|2017.2|454
1641966300000|2022-01-12 05:45:00|2019|2018.2|2019.5|2018.7|2019.5|2018.7|2018.5|2017.7|910
1641966600000|2022-01-12 05:50:00|2020|2019.2|2020.5|2019.7|2021|2020.2|2019.5|2018.7|1237
1641966900000|2022-01-12 05:55:00|2021|2020.2|2020.5|2019.7|2022|2021.2|2020|2019.2|2162
1641967200000|2022-01-12 06:00:00|2019.5|2018.7|2020|2019.2|2020|2019.2|2018.5|2017.7|1856
1641967500000|2022-01-12 06:05:00|2019.5|2018.7|2019.1|2017.1|2020|2019.2|2018.5|2017|586
1641967800000|2022-01-12 06:10:00|2019|2017|2019.5|2017.5|2019.5|2017.5|2018.4|2016.4|0
1641968100000|2022-01-12 06:15:00|2019.2|2017.2|2019|2017|2019.8|2017.8|2018.8|2016.8|469
1641968400000|2022-01-12 06:20:00|2019.1|2017.1|2018.5|2016.5|2019.1|2017.1|2018.4|2016.4|0
1641968700000|2022-01-12 06:25:00|2018.4|2016.4|2018.1|2016.1|2018.7|2016.7|2017.9|2015.9|0
1641969000000|2022-01-12 06:30:00|2017.9|2015.9|2018.2|2016.2|2018.2|2016.2|2017.9|2015.9|0
1641969300000|2022-01-12 06:35:00|2017.9|2015.9|2018.2|2016.2|2018.2|2016.2|2017.9|2015.9|0
1641969600000|2022-01-12 06:40:00|2018.1|2016.1|2018.6|2016.6|2018.8|2016.8|2018.1|2016.1|0
1641969900000|2022-01-12 06:45:00|2018.8|2016.8|2018.8|2016.8|2019|2017|2018.5|2016.5|0
1641970200000|2022-01-12 06:50:00|2019.1|2017.1|2018.5|2016.5|2019.1|2017.1|2018.5|2016.5|0
1641970500000|2022-01-12 06:55:00|2018.4|2016.4|2017.5|2015.5|2018.5|2016.5|2017.5|2015.5|0
1641970800000|2022-01-12 07:00:00|2017.6|2015.6|2017.3|2015.3|2017.6|2015.6|2016.5|2014.5|0
1641971100000|2022-01-12 07:05:00|2017.4|2015.4|2016.8|2014.8|2017.6|2015.6|2016.6|2014.6|0
1641971400000|2022-01-12 07:10:00|2016.9|2014.9|2017.2|2015.2|2017.2|2015.2|2016.4|2014.4|0
1641971700000|2022-01-12 07:15:00|2016.9|2014.9|2017.8|2015.8|2017.8|2015.8|2016.8|2014.8|0
1641972000000|2022-01-12 07:20:00|2017.7|2015.7|2018|2016|2018.2|2016.2|2017.5|2015.5|0
1641972300000|2022-01-12 07:25:00|2017.8|2015.8|2017.8|2015.8|2018.1|2016.1|2016.8|2014.8|0
1641972600000|2022-01-12 07:30:00|2017.7|2015.7|2019.2|2018|2019.2|2018|2017.7|2015.7|337
1641972900000|2022-01-12 07:35:00|2018.7|2017.5|2019.7|2018.5|2019.7|2018.5|2018.7|2017.5|62
1641973200000|2022-01-12 07:40:00|2019.2|2018|2019.7|2018.5|2019.7|2018.5|2019.2|2018|74
1641973500000|2022-01-12 07:45:00|2019.9|2018.7|2019.7|2018.5|2019.9|2018.7|2019.2|2018|50
1641973800000|2022-01-12 07:50:00|2019.2|2018|2018.7|2017.5|2019.2|2018|2018.2|2017|35
1641974100000|2022-01-12 07:55:00|2018.4|2017.2|2018.2|2017|2018.7|2017.5|2017.9|2016.7|51
1641974400000|2022-01-12 08:00:00|2018.7|2017.5|2017.7|2016.5|2019.2|2018|2017.2|2016|163
1641974700000|2022-01-12 08:05:00|2017.2|2016|2017.2|2016|2017.7|2016.5|2016.7|2015.5|99
1641975000000|2022-01-12 08:10:00|2017.4|2016.2|2016.7|2015.5|2018.2|2017|2016.7|2015.5|135
1641975300000|2022-01-12 08:15:00|2016.2|2015|2016.2|2015|2016.7|2015.5|2015.7|2014.5|85
1641975600000|2022-01-12 08:20:00|2015.7|2014.5|2016.7|2015.5|2017.4|2016.2|2015.7|2014.5|61
1641975900000|2022-01-12 08:25:00|2016.4|2015.2|2014.7|2013.5|2016.4|2015.2|2014.4|2013.2|259
1641976200000|2022-01-12 08:30:00|2014.2|2013|2014.2|2013|2015.2|2014|2014.2|2013|241
1641976500000|2022-01-12 08:35:00|2013.9|2012.7|2012.7|2011.5|2014.2|2013|2012.7|2011.5|130
1641976800000|2022-01-12 08:40:00|2013.2|2012|2012.7|2011.5|2013.4|2012.2|2012.7|2011.5|83
1641977100000|2022-01-12 08:45:00|2012.9|2011.7|2012.9|2011.7|2013.7|2012.5|2012.7|2011.5|43
1641977400000|2022-01-12 08:50:00|2013.2|2012|2013.7|2012.5|2014.2|2013|2012.7|2011.5|71
1641977700000|2022-01-12 08:55:00|2014.2|2013|2012.7|2011.5|2014.2|2013|2012.7|2011.5|58
1641978000000|2022-01-12 09:00:00|2012.2|2011|2015.2|2014|2015.2|2014|2012.2|2011|154
1641978300000|2022-01-12 09:05:00|2015.4|2014.2|2015.2|2014|2015.7|2014.5|2015.2|2014|91
1641978600000|2022-01-12 09:10:00|2014.7|2013.5|2014.2|2013|2014.7|2013.5|2013.7|2012.5|56
1641978900000|2022-01-12 09:15:00|2013.7|2012.5|2014.2|2013|2014.2|2013|2013.7|2012.5|31
1641979200000|2022-01-12 09:20:00|2014.7|2013.5|2015.2|2014|2015.2|2014|2014.2|2013|42
1641979500000|2022-01-12 09:25:00|2015.7|2014.5|2016.2|2015|2016.2|2015|2015.2|2014|55
1641979800000|2022-01-12 09:30:00|2015.7|2014.5|2015.2|2014|2015.7|2014.5|2015.2|2014|24
1641980100000|2022-01-12 09:35:00|2015.7|2014.5|2015.7|2014.5|2016.2|2015|2015.2|2014|133
1641980400000|2022-01-12 09:40:00|2015.9|2014.7|2016.7|2015.5|2016.7|2015.5|2015.7|2014.5|25
1641980700000|2022-01-12 09:45:00|2016.4|2015.2|2017.2|2016|2017.2|2016|2016.2|2015|47
1641981000000|2022-01-12 09:50:00|2017.4|2016.2|2018.2|2017|2018.2|2017|2017.2|2016|52
1641981300000|2022-01-12 09:55:00|2018.4|2017.2|2018.2|2017|2018.4|2017.2|2017.7|2016.5|137
1641981600000|2022-01-12 10:00:00|2017.9|2016.7|2017.2|2016|2018.2|2017|2017.2|2016|30
1641981900000|2022-01-12 10:05:00|2017.4|2016.2|2016.7|2015.5|2017.7|2016.5|2016.7|2015.5|134
1641982200000|2022-01-12 10:10:00|2016.2|2015|2016.7|2015.5|2017.2|2016|2016.2|2015|46
1641982500000|2022-01-12 10:15:00|2016.9|2015.7|2015.7|2014.5|2017.2|2016|2015.7|2014.5|39
1641982800000|2022-01-12 10:20:00|2016.2|2015|2017.2|2016|2017.2|2016|2016.2|2015|14
1641983100000|2022-01-12 10:25:00|2016.9|2015.7|2016.2|2015|2017.2|2016|2016.2|2015|19
1641983400000|2022-01-12 10:30:00|2015.9|2014.7|2015.2|2014|2016.2|2015|2014.9|2013.7|40
1641983700000|2022-01-12 10:35:00|2014.9|2013.7|2015.7|2014.5|2015.7|2014.5|2014.7|2013.5|12
1641984000000|2022-01-12 10:40:00|2016.2|2015|2016.2|2015|2016.2|2015|2015.7|2014.5|22
1641984300000|2022-01-12 10:45:00|2016.7|2015.5|2017.2|2016|2017.2|2016|2016.7|2015.5|31
1641984600000|2022-01-12 10:50:00|2017.4|2016.2|2017.2|2016|2017.7|2016.5|2016.7|2015.5|35
1641984900000|2022-01-12 10:55:00|2016.9|2015.7|2017.7|2016.5|2017.7|2016.5|2016.7|2015.5|39
1641985200000|2022-01-12 11:00:00|2018.2|2017|2018.7|2017.5|2018.7|2017.5|2017.7|2016.5|172
1641985500000|2022-01-12 11:05:00|2018.4|2017.2|2018.2|2017|2018.7|2017.5|2018.2|2017|174
1641985800000|2022-01-12 11:10:00|2018.7|2017.5|2018.2|2017|2018.7|2017.5|2018.2|2017|133
1641986100000|2022-01-12 11:15:00|2018.7|2017.5|2018.2|2017|2018.7|2017.5|2017.9|2016.7|147
1641986400000|2022-01-12 11:20:00|2017.9|2016.7|2019.2|2018|2019.2|2018|2017.9|2016.7|84
1641986700000|2022-01-12 11:25:00|2018.9|2017.7|2018.2|2017|2019.2|2018|2018.2|2017|118
1641987000000|2022-01-12 11:30:00|2018.7|2017.5|2018.7|2017.5|2018.7|2017.5|2018.2|2017|66
1641987300000|2022-01-12 11:35:00|2018.2|2017|2018.2|2017|2018.7|2017.5|2018.2|2017|28
1641987600000|2022-01-12 11:40:00|2017.9|2016.7|2018.2|2017|2018.2|2017|2017.7|2016.5|52
1641987900000|2022-01-12 11:45:00|2018.4|2017.2|2018.7|2017.5|2019.2|2018|2018.2|2017|38
1641988200000|2022-01-12 11:50:00|||||||||34
1641988500000|2022-01-12 11:55:00|2018.4|2017.2|2017.2|2016|2018.7|2017.5|2017.2|2016|33
1641988800000|2022-01-12 12:00:00|2016.9|2015.7|2017.7|2016.5|2018.2|2017|2016.7|2015.5|45
1641989100000|2022-01-12 12:05:00|2017.4|2016.2|2016.7|2015.5|2017.7|2016.5|2016.7|2015.5|8
1641989400000|2022-01-12 12:10:00|2016.2|2015|2016.7|2015.5|2017.2|2016|2016.2|2015|31
1641989700000|2022-01-12 12:15:00|2016.9|2015.7|2016.7|2015.5|2017.2|2016|2016.7|2015.5|9
1641990000000|2022-01-12 12:20:00|2016.9|2015.7|2017.2|2016|2017.2|2016|2016.7|2015.5|22
1641990300000|2022-01-12 12:25:00|2017.4|2016.2|2016.7|2015.5|2017.7|2016.5|2016.7|2015.5|50
1641990600000|2022-01-12 12:30:00|2017.2|2016|2017.7|2016.5|2017.7|2016.5|2017.2|2016|45
1641990900000|2022-01-12 12:35:00|2018.2|2017|2017.7|2016.5|2018.2|2017|2017.7|2016.5|33
1641991200000|2022-01-12 12:40:00|2018.2|2017|2018.2|2017|2018.7|2017.5|2017.7|2016.5|22
1641991500000|2022-01-12 12:45:00|2017.7|2016.5|2019.7|2018.5|2019.7|2018.5|2017.7|2016.5|245
1641991800000|2022-01-12 12:50:00|2019.2|2018|2019.2|2018|2019.7|2018.5|2018.7|2017.5|91
1641992100000|2022-01-12 12:55:00|2018.9|2017.7|2018.7|2017.5|2018.9|2017.7|2018.7|2017.5|42
1641992400000|2022-01-12 13:00:00|2019.2|2018|2019.2|2018|2019.2|2018|2018.7|2017.5|47
1641992700000|2022-01-12 13:05:00|2019.4|2018.2|2017.9|2016.7|2019.7|2018.5|2017.7|2016.5|72
1641993000000|2022-01-12 13:10:00|2018.2|2017|2018.2|2017|2018.2|2017|2017.7|2016.5|25
1641993300000|2022-01-12 13:15:00|2018.7|2017.5|2019.2|2018|2019.2|2018|2018.7|2017.5|32
1641993600000|2022-01-12 13:20:00|2018.9|2017.7|2019.9|2018.7|2020.2|2019|2018.7|2017.5|55
1641993900000|2022-01-12 13:25:00|2019.7|2018.5|2019.2|2018|2020.2|2019|2019.2|2018|99
1641994200000|2022-01-12 13:30:00|2018.9|2017.7|2021.7|2020.5|2022.9|2021.7|2018.4|2017.2|356
1641994500000|2022-01-12 13:35:00|2021.9|2020.7|2022.7|2021.5|2023.7|2022.5|2021.7|2020.5|202
1641994800000|2022-01-12 13:40:00|2023.2|2022|2021.4|2020.2|2023.2|2022|2020.9|2019.7|152
1641995100000|2022-01-12 13:45:00|2021.2|2020|2019.7|2018.5|2021.2|2020|2018.7|2017.5|118
1641995400000|2022-01-12 13:50:00|2019.4|2018.2|2020.2|2019|2020.2|2019|2018.7|2017.5|63
1641995700000|2022-01-12 13:55:00|2019.9|2018.7|2021.4|2020.2|2021.4|2020.2|2019.7|2018.5|60
1641996000000|2022-01-12 14:00:00|2021.7|2020.5|2021.2|2020|2021.7|2020.5|2020.7|2019.5|45
1641996300000|2022-01-12 14:05:00|2020.7|2019.5|2021.7|2020.5|2021.7|2020.5|2020.7|2019.5|44
1641996600000|2022-01-12 14:10:00|2021.4|2020.2|2020.7|2019.5|2021.7|2020.5|2020.7|2019.5|24
1641996900000|2022-01-12 14:15:00|2020.4|2019.2|2019.2|2018|2020.7|2019.5|2019.2|2018|26
1641997200000|2022-01-12 14:20:00|2019.4|2018.2|2019.7|2018.5|2020.2|2019|2019.2|2018|26
1641997500000|2022-01-12 14:25:00|2019.9|2018.7|2019.7|2018.5|2020.2|2019|2019.2|2018|60
1641997800000|2022-01-12 14:30:00|2019.4|2018.2|2019.9|2018.7|2021.4|2020.2|2018.7|2017.5|240
1641998100000|2022-01-12 14:35:00|2020.2|2019|2021.7|2020.5|2021.7|2020.5|2018.2|2017|734
1641998400000|2022-01-12 14:40:00|2022.2|2021|2020.2|2019|2022.2|2021|2019.7|2018.5|239
1641998700000|2022-01-12 14:45:00|2020.4|2019.2|2021.2|2020|2021.4|2020.2|2019.7|2018.5|246
1641999000000|2022-01-12 14:50:00|2020.9|2019.7|2022.7|2021.5|2023.7|2022.5|2020.7|2019.5|117
1641999300000|2022-01-12 14:55:00|2022.2|2021|2023.2|2022|2023.7|2022.5|2021.7|2020.5|133
1641999600000|2022-01-12 15:00:00|2023.7|2022.5|2022.7|2021.5|2023.9|2022.7|2021.7|2020.5|129
1641999900000|2022-01-12 15:05:00|2022.4|2021.2|2023.7|2022.5|2023.7|2022.5|2021.2|2020|130
1642000200000|2022-01-12 15:10:00|2024.2|2023|2024.2|2023|2024.9|2023.7|2023.7|2022.5|161
1642000500000|2022-01-12 15:15:00|2024.4|2023.2|2024.2|2023|2024.7|2023.5|2023.2|2022|162
1642000800000|2022-01-12 15:20:00|2024.4|2023.2|2023.2|2022|2024.7|2023.5|2022.7|2021.5|108
1642001100000|2022-01-12 15:25:00|2022.7|2021.5|2023.2|2022|2023.7|2022.5|2022.7|2021.5|107
1642001400000|2022-01-12 15:30:00|2023.7|2022.5|2022.2|2021|2023.7|2022.5|2020.7|2019.5|134
1642001700000|2022-01-12 15:35:00|2021.7|2020.5|2019.7|2018.5|2022.7|2021.5|2019.7|2018.5|117
1642002000000|2022-01-12 15:40:00|2019.9|2018.7|2018.7|2017.5|2020.7|2019.5|2017.2|2016|245
1642002300000|2022-01-12 15:45:00|2018.2|2017|2018.7|2017.5|2019.7|2018.5|2018.2|2017|231
1642002600000|2022-01-12 15:50:00|2018.4|2017.2|2018.7|2017.5|2019.7|2018.5|2018.2|2017|503
1642002900000|2022-01-12 15:55:00|2018.4|2017.2|2019.2|2018|2019.7|2018.5|2017.7|2016.5|424
1642003200000|2022-01-12 16:00:00|2018.9|2017.7|2018.2|2017|2020.2|2019|2017.7|2016.5|288
1642003500000|2022-01-12 16:05:00|2018.4|2017.2|2015.2|2014|2018.7|2017.5|2014.2|2013|366
1642003800000|2022-01-12 16:10:00|2015.7|2014.5|2014.7|2013.5|2016.2|2015|2014.7|2013.5|320
1642004100000|2022-01-12 16:15:00|2014.4|2013.2|2014.2|2013|2015.2|2014|2013.7|2012.5|299
1642004400000|2022-01-12 16:20:00|2014.7|2013.5|2015.2|2014|2015.2|2014|2013.7|2012.5|253
1642004700000|2022-01-12 16:25:00|2014.7|2013.5|2015.2|2014|2015.7|2014.5|2014.7|2013.5|158
1642005000000|2022-01-12 16:30:00|2015.7|2014.5|2016.7|2015.5|2016.7|2015.5|2015.2|2014|189
1642005300000|2022-01-12 16:35:00|2016.9|2015.7|2017.2|2016|2018.2|2017|2016.7|2015.5|181
1642005600000|2022-01-12 16:40:00|2017.7|2016.5|2016.7|2015.5|2018.2|2017|2016.7|2015.5|116
1642005900000|2022-01-12 16:45:00|2016.9|2015.7|2016.2|2015|2017.7|2016.5|2016.2|2015|62
1642006200000|2022-01-12 16:50:00|2016.4|2015.2|2017.2|2016|2017.2|2016|2016.2|2015|74
1642006500000|2022-01-12 16:55:00|2016.9|2015.7|2016.2|2015|2017.2|2016|2015.4|2014.2|110
1642006800000|2022-01-12 17:00:00|2015.9|2014.7|2016.7|2015.5|2017.2|2016|2015.7|2014.5|141
1642007100000|2022-01-12 17:05:00|2016.4|2015.2|2014.7|2013.5|2016.7|2015.5|2014.2|2013|109
1642007400000|2022-01-12 17:10:00|2014.9|2013.7|2014.7|2013.5|2015.2|2014|2013.7|2012.5|115
1642007700000|2022-01-12 17:15:00|2014.2|2013|2015.7|2014.5|2016.2|2015|2014.2|2013|91
1642008000000|2022-01-12 17:20:00|2015.2|2014|2014.7|2013.5|2015.7|2014.5|2014.7|2013.5|104
1642008300000|2022-01-12 17:25:00|2014.9|2013.7|2014.7|2013.5|2015.7|2014.5|2014.4|2013.2|70
1642008600000|2022-01-12 17:30:00|2014.4|2013.2|2014.7|2013.5|2015.2|2014|2014.2|2013|83
1642008900000|2022-01-12 17:35:00|2015.2|2014|2014.7|2013.5|2016.2|2015|2014.7|2013.5|106
1642009200000|2022-01-12 17:40:00|2015.2|2014|2014.7|2013.5|2015.2|2014|2014.7|2013.5|75
1642009500000|2022-01-12 17:45:00|2014.9|2013.7|2014.2|2013|2015.2|2014|2014.2|2013|43
1642009800000|2022-01-12 17:50:00|2014.7|2013.5|2015.7|2014.5|2015.7|2014.5|2014.2|2013|106
1642010100000|2022-01-12 17:55:00|2015.4|2014.2|2015.7|2014.5|2016.2|2015|2015.2|2014|84
1642010400000|2022-01-12 18:00:00|2015.2|2014|2015.2|2014|2015.7|2014.5|2014.2|2013|118
1642010700000|2022-01-12 18:05:00|2015.7|2014.5|2015.2|2014|2015.7|2014.5|2014.7|2013.5|56
1642011000000|2022-01-12 18:10:00|2015.7|2014.5|2014.7|2013.5|2015.7|2014.5|2014.2|2013|109
1642011300000|2022-01-12 18:15:00|2014.2|2013|2013.7|2012.5|2014.2|2013|2012.7|2011.5|64
1642011600000|2022-01-12 18:20:00|2013.4|2012.2|2013.7|2012.5|2013.7|2012.5|2013.2|2012|78
1642011900000|2022-01-12 18:25:00|2013.2|2012|2013.7|2012.5|2015.2|2014|2013.2|2012|55
1642012200000|2022-01-12 18:30:00|2013.4|2012.2|2014.2|2013|2014.7|2013.5|2013.2|2012|74
1642012500000|2022-01-12 18:35:00|2013.9|2012.7|2013.2|2012|2014.2|2013|2012.7|2011.5|101
1642012800000|2022-01-12 18:40:00|2013.4|2012.2|2013.7|2012.5|2014.2|2013|2013.2|2012|66
1642013100000|2022-01-12 18:45:00|2013.2|2012|2012.7|2011.5|2014.2|2013|2012.7|2011.5|110
1642013400000|2022-01-12 18:50:00|2012.2|2011|2012.2|2011|2012.7|2011.5|2011.7|2010.5|90
1642013700000|2022-01-12 18:55:00|2011.9|2010.7|2011.7|2010.5|2012.7|2011.5|2011.7|2010.5|122
1642014000000|2022-01-12 19:00:00|2011.2|2010|2010.7|2009.5|2012.2|2011|2010.7|2009.5|124
1642014300000|2022-01-12 19:05:00|2010.2|2009|2011.7|2010.5|2012.2|2011|2010.2|2009|108
1642014600000|2022-01-12 19:10:00|2011.2|2010|2011.7|2010.5|2012.2|2011|2011.2|2010|59
1642014900000|2022-01-12 19:15:00|2012.2|2011|2011.7|2010.5|2012.2|2011|2011.7|2010.5|80
1642015200000|2022-01-12 19:20:00|2011.9|2010.7|2013.2|2012|2013.2|2012|2011.7|2010.5|72
1642015500000|2022-01-12 19:25:00|2012.7|2011.5|2013.7|2012.5|2013.7|2012.5|2012.7|2011.5|95
1642015800000|2022-01-12 19:30:00|2013.2|2012|2012.7|2011.5|2013.7|2012.5|2012.2|2011|76
1642016100000|2022-01-12 19:35:00|2012.2|2011|2012.2|2011|2013.2|2012|2011.7|2010.5|129
1642016400000|2022-01-12 19:40:00|2011.9|2010.7|2010.2|2009|2012.2|2011|2010.2|2009|136
1642016700000|2022-01-12 19:45:00|2010.4|2009.2|2011.7|2010.5|2012.7|2011.5|2010.4|2009.2|100
1642017000000|2022-01-12 19:50:00|2012.2|2011|2012.2|2011|2012.7|2011.5|2011.7|2010.5|74
1642017300000|2022-01-12 19:55:00|2011.7|2010.5|2011.9|2010.7|2012.2|2011|2011.7|2010.5|106
1642017600000|2022-01-12 20:00:00|2012.2|2011|2011.7|2010.5|2012.7|2011.5|2010.2|2009|161
1642017900000|2022-01-12 20:05:00|2011.4|2010.2|2011.7|2010.5|2012.2|2011|2010.7|2009.5|143
1642018200000|2022-01-12 20:10:00|2012.2|2011|2013.2|2012|2013.2|2012|2011.7|2010.5|115
1642018500000|2022-01-12 20:15:00|2013.7|2012.5|2013.2|2012|2013.7|2012.5|2012.7|2011.5|113
1642018800000|2022-01-12 20:20:00|2013.3|2011.3|2013.3|2011.3|2014|2012|2013|2011|104
1642019100000|2022-01-12 20:25:00|2013.2|2011.2|2013.9|2011.9|2014.1|2012.1|2012.3|2010.3|129
1642019400000|2022-01-12 20:30:00|2013.8|2011.8|2013.6|2011.6|2014.6|2012.6|2013.4|2011.4|95
1642019700000|2022-01-12 20:35:00|2013.7|2011.7|2013.4|2011.4|2014.3|2012.3|2013.1|2011.1|87
1642020000000|2022-01-12 20:40:00|2013.5|2011.5|2015|2013|2015.3|2013.3|2013.2|2011.2|130
1642020300000|2022-01-12 20:45:00|2014.8|2012.8|2015.3|2013.3|2016.5|2014.5|2014.6|2012.6|166
1642020600000|2022-01-12 20:50:00|2015.5|2013.5|2016.6|2014.6|2017.7|2015.7|2015.3|2013.3|144
1642020900000|2022-01-12 20:55:00|2016.7|2014.7|2015.4|2013.4|2017.2|2015.2|2013.8|2011.8|0
1642021200000|2022-01-12 21:00:00|2015.7|2013.7|2016.1|2014.1|2016.6|2014.6|2015.1|2013.1|19
1642021500000|2022-01-12 21:05:00|2016.4|2014.4|2016|2014|2016.7|2014.7|2015.9|2013.9|0
1642021800000|2022-01-12 21:10:00|2016.2|2014.2|2016.3|2014.3|2016.5|2014.5|2015.9|2013.9|0
1642022100000|2022-01-12 21:15:00|2016.5|2014.5|2016.5|2014.5|2016.5|2014.5|2016.5|2014.5|0
1642022400000|2022-01-12 21:20:00|2016.4|2014.4|2016.2|2014.2|2016.4|2014.4|2016|2014|0
1642023000000|2022-01-12 21:30:00|2016.6|2014.6|2016.3|2014.3|2016.6|2014.6|2015.6|2013.6|0
1642023300000|2022-01-12 21:35:00|2016.1|2014.1|2015.3|2013.3|2016.1|2014.1|2015.2|2013.2|0
1642023600000|2022-01-12 21:40:00|2015.4|2013.4|2015.3|2013.3|2015.4|2013.4|2015.2|2013.2|0
1642023900000|2022-01-12 21:45:00|2015.2|2013.2|2014.8|2012.8|2015.3|2013.3|2014.6|2012.6|0
1642024200000|2022-01-12 21:50:00|2014.7|2012.7|2014.7|2012.7|2014.8|2012.8|2014.7|2012.7|0
1642024500000|2022-01-12 21:55:00|2014.5|2012.5|2014|2012|2014.5|2012.5|2013.3|2011.3|0
1642024800000|2022-01-12 22:00:00|2014.1|2012.1|2014|2012|2014.2|2012.2|2013.9|2011.9|0
1642025100000|2022-01-12 22:05:00|2013.9|2011.9|2014|2012|2014|2012|2013.9|2011.9|0
1642025400000|2022-01-12 22:10:00|2014.1|2012.1|2014|2012|2014.1|2012.1|2014|2012|0
1642025700000|2022-01-12 22:15:00|2014.1|2012.1|2014|2012|2014.1|2012.1|2014|2012|0
1642026000000|2022-01-12 22:20:00|2014.1|2012.1|2014.1|2012.1|2014.1|2012.1|2014.1|2012.1|0
1642026300000|2022-01-12 22:25:00|2014|2012|2014|2012|2014.1|2012.1|2014|2012|0
1642026900000|2022-01-12 22:35:00|2013.9|2011.9|2013.9|2011.9|2013.9|2011.9|2013.9|2011.9|0
1642027200000|2022-01-12 22:40:00|2014|2012|2013.9|2011.9|2014|2012|2013.9|2011.9|0
1642027800000|2022-01-12 22:50:00|2014|2012|2013.9|2011.9|2014|2012|2013.9|2011.9|0
1642028100000|2022-01-12 22:55:00|2014|2012|2013.9|2011.9|2014|2012|2013.9|2011.9|0
1642028400000|2022-01-12 23:00:00|2014.1|2012.1|2014.1|2012.1|2014.4|2012.4|2013.4|2011.4|0
1642028700000|2022-01-12 23:05:00|2014.2|2012.2|2014.1|2012.1|2014.2|2012.2|2013.7|2011.7|0
1642029000000|2022-01-12 23:10:00|2014|2012|2014.2|2012.2|2014.3|2012.3|2014|2012|0
1642029300000|2022-01-12 23:15:00|2014|2012|2014.5|2012.5|2014.7|2012.7|2013.7|2011.7|0
1642029600000|2022-01-12 23:20:00|2014.6|2012.6|2015.1|2013.1|2015.6|2013.6|2014.5|2012.5|0
1642029900000|2022-01-12 23:25:00|2015.2|2013.2|2014.6|2012.6|2015.4|2013.4|2014.3|2012.3|0
1642030200000|2022-01-12 23:30:00|2014.5|2012.5|2014.3|2012.3|2015.6|2013.6|2014|2012|0
1642030500000|2022-01-12 23:35:00|2014.2|2012.2|2014.4|2012.4|2015.5|2013.5|2013.8|2011.8|0
1642030800000|2022-01-12 23:40:00|2014.5|2012.5|2012.3|2010.3|2014.7|2012.7|2012|2010|0
1642031100000|2022-01-12 23:45:00|2012.4|2010.4|2012.2|2011|2012.9|2011.7|2011.2|2010|618
1642031400000|2022-01-12 23:50:00|2012.7|2011.5|2011.2|2010|2012.7|2011.5|2010.7|2009.5|304
1642031700000|2022-01-12 23:55:00|2010.7|2009.5|2013.2|2012|2013.7|2012.5|2010.7|2009.5|401
1642032000000|2022-01-13 00:00:00|2013|2012.2|2010|2009.2|2015|2014.2|2009.5|2008.7|1598
1642032300000|2022-01-13 00:05:00|2009.7|2008.9|2012|2011.2|2013|2012.2|2009|2008.2|1039
1642032600000|2022-01-13 00:10:00|2011.7|2010.9|2009.5|2008.7|2013|2012.2|2009.2|2008.4|631
1642032900000|2022-01-13 00:15:00|2010|2009.2|2010.5|2009.7|2011.5|2010.7|2009.5|2008.7|622
1642033200000|2022-01-13 00:20:00|2010.2|2009.4|2011.5|2010.7|2012.5|2011.7|2010|2009.2|362
1642033500000|2022-01-13 00:25:00|2012|2011.2|2011.5|2010.7|2012.5|2011.7|2011|2010.2|341
1642033800000|2022-01-13 00:30:00|2012|2011.2|2014|2013.2|2014.5|2013.7|2012|2011.2|254
1642034100000|2022-01-13 00:35:00|2013.5|2012.7|2012.5|2011.7|2013.5|2012.7|2012|2011.2|281
1642034400000|2022-01-13 00:40:00|2012.2|2011.4|2012.5|2011.7|2013|2012.2|2011.7|2010.9|303
1642034700000|2022-01-13 00:45:00|2013|2012.2|2012|2011.2|2013|2012.2|2012|2011.2|287
1642035000000|2022-01-13 00:50:00|2012.2|2011.4|2012.5|2011.7|2013|2012.2|2011|2010.2|246
1642035300000|2022-01-13 00:55:00|2013|2012.2|2011.5|2010.7|2013|2012.2|2011.5|2010.7|144
1642035600000|2022-01-13 01:00:00|2012|2011.2|2010.5|2009.7|2012|2011.2|2010|2009.2|248
1642035900000|2022-01-13 01:05:00|2010.2|2009.4|2012|2011.2|2012|2011.2|2010|2009.2|239
1642036200000|2022-01-13 01:10:00|2011.5|2010.7|2011.5|2010.7|2012|2011.2|2011.5|2010.7|270
1642036500000|2022-01-13 01:15:00|2011|2010.2|2010.5|2009.7|2011.5|2010.7|2010.5|2009.7|283
1642036800000|2022-01-13 01:20:00|2010|2009.2|2010|2009.2|2011|2010.2|2010|2009.2|188
1642037100000|2022-01-13 01:25:00|2009.7|2008.9|2010.5|2009.7|2011|2010.2|2009.5|2008.7|218
1642037400000|2022-01-13 01:30:00|2011|2010.2|2009.5|2008.7|2012|2011.2|2009|2008.2|316
1642037700000|2022-01-13 01:35:00|2009.2|2008.4|2009.5|2008.7|2010|2009.2|2008.5|2007.7|292
1642038000000|2022-01-13 01:40:00|2009|2008.2|2009|2008.2|2009.5|2008.7|2008.5|2007.7|285
1642038300000|2022-01-13 01:45:00|2008.5|2007.7|2008|2007.2|2008.5|2007.7|2007|2006.2|484
1642038600000|2022-01-13 01:50:00|2007.5|2006.7|2007.5|2006.7|2008.5|2007.7|2007|2006.2|243
1642038900000|2022-01-13 01:55:00|2007.2|2006.4|2006.5|2005.7|2007.5|2006.7|2006|2005.2|373
1642039200000|2022-01-13 02:00:00|2006|2005.2|2006|2005.2|2006.5|2005.7|2005.5|2004.7|183
1642039500000|2022-01-13 02:05:00|2005.7|2004.9|2005.5|2004.7|2006|2005.2|2005.5|2004.7|246
1642039800000|2022-01-13 02:10:00|2006|2005.2|2006.5|2005.7|2007|2006.2|2005.5|2004.7|355
1642040100000|2022-01-13 02:15:00|2006.2|2005.4|2008|2007.2|2009|2008.2|2006.2|2005.4|297
1642040400000|2022-01-13 02:20:00|2007.5|2006.7|2007.5|2006.7|2008|2007.2|2006.5|2005.7|190
1642040700000|2022-01-13 02:25:00|2007|2006.2|2007.5|2006.7|2008.5|2007.7|2007|2006.2|212
1642041000000|2022-01-13 02:30:00|2007|2006.2|2007.5|2006.7|2008|2007.2|2007|2006.2|112
1642041300000|2022-01-13 02:35:00|2008|2007.2|2007.5|2006.7|2008|2007.2|2007.5|2006.7|60
1642041600000|2022-01-13 02:40:00|2007.7|2006.9|2008.5|2007.7|2008.5|2007.7|2007.7|2006.9|76
1642041900000|2022-01-13 02:45:00|2009|2008.2|2009|2008.2|2009.5|2008.7|2009|2008.2|57
1642042200000|2022-01-13 02:50:00|2008.5|2007.7|2007.5|2006.7|2008.5|2007.7|2007.5|2006.7|26
1642042500000|2022-01-13 02:55:00|2008|2007.2|2007.5|2006.7|2008|2007.2|2007.5|2006.7|72
1642042800000|2022-01-13 03:00:00|2007|2006.2|2007.5|2006.7|2007.5|2006.7|2006.5|2005.7|77
1642043100000|2022-01-13 03:05:00|2007|2006.2|2006|2005.2|2007.5|2006.7|2006|2005.2|69
1642043400000|2022-01-13 03:10:00|2006.5|2005.7|2006|2005.2|2006.5|2005.7|2005.5|2004.7|192
1642043700000|2022-01-13 03:15:00|2005.5|2004.7|2005.5|2004.7|2006|2005.2|2004.5|2003.7|180
1642044000000|2022-01-13 03:20:00|2005.7|2004.9|2006|2005.2|2006|2005.2|2005.5|2004.7|135
1642044300000|2022-01-13 03:25:00|2005.5|2004.7|2005|2004.2|2006|2005.2|2005|2004.2|198
1642044600000|2022-01-13 03:30:00|2005.5|2004.7|2007|2006.2|2007|2006.2|2005|2004.2|663
1642044900000|2022-01-13 03:35:00|2006.5|2005.7|2006|2005.2|2007|2006.2|2005.5|2004.7|277
1642045200000|2022-01-13 03:40:00|2005.5|2004.7|2006.5|2005.7|2006.5|2005.7|2005.5|2004.7|278
1642045500000|2022-01-13 03:45:00|2007|2006.2|2007|2006.2|2007.5|2006.7|2006.5|2005.7|296
1642045800000|2022-01-13 03:50:00|2007.5|2006.7|2007|2006.2|2007.5|2006.7|2006.5|2005.7|186
1642046100000|2022-01-13 03:55:00|2006.5|2005.7|2007|2006.2|2007|2006.2|2006.5|2005.7|130
1642046400000|2022-01-13 04:00:00|2007.5|2006.7|2007|2006.2|2007.5|2006.7|2007|2006.2|242
1642046700000|2022-01-13 04:05:00|2007.5|2006.7|2008|2007.2|2008|2007.2|2007|2006.2|211
1642047000000|2022-01-13 04:10:00|2007.5|2006.7|2007|2006.2|2008|2007.2|2007|2006.2|152
1642047300000|2022-01-13 04:15:00|2007.5|2006.7|2008|2007.2|2008|2007.2|2007.5|2006.7|205
1642047600000|2022-01-13 04:20:00|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|2008|2007.2|303
1642047900000|2022-01-13 04:25:00|2008|2007.2|2009|2008.2|2009|2008.2|2008|2007.2|191
1642048200000|2022-01-13 04:30:00|2008.5|2007.7|2008.5|2007.7|2009|2008.2|2008|2007.2|137
1642048500000|2022-01-13 04:35:00|2008.7|2007.9|2009.5|2008.7|2009.5|2008.7|2008.5|2007.7|230
1642048800000|2022-01-13 04:40:00|2010|2009.2|2009|2008.2|2010|2009.2|2009|2008.2|166
1642049100000|2022-01-13 04:45:00|2008.5|2007.7|2009|2008.2|2009|2008.2|2008.5|2007.7|77
1642049400000|2022-01-13 04:50:00|2009.5|2008.7|2009.5|2008.7|2010.2|2009.4|2009|2008.2|291
1642049700000|2022-01-13 04:55:00|2009.7|2008.9|2010|2009.2|2010.5|2009.7|2009.5|2008.7|198
1642050000000|2022-01-13 05:00:00|2010.5|2009.7|2010.5|2009.7|2011|2010.2|2010|2009.2|208
1642050300000|2022-01-13 05:05:00|2010|2009.2|2010|2009.2|2010.5|2009.7|2009|2008.2|404
1642050600000|2022-01-13 05:10:00|2009.5|2008.7|2009|2008.2|2010|2009.2|2009|2008.2|251
1642050900000|2022-01-13 05:15:00|2009.5|2008.7|2008.5|2007.7|2009.5|2008.7|2008.5|2007.7|396
1642051200000|2022-01-13 05:20:00|2008|2007.2|2009|2008.2|2009|2008.2|2008|2007.2|303
1642051500000|2022-01-13 05:25:00|2009.5|2008.7|2008.5|2007.7|2010|2009.2|2008.5|2007.7|228
1642051800000|2022-01-13 05:30:00|2009|2008.2|2008.5|2007.7|2009|2008.2|2007.5|2006.7|363
1642052100000|2022-01-13 05:35:00|2008|2007.2|2009.5|2008.7|2009.5|2008.7|2008|2007.2|404
1642052400000|2022-01-13 05:40:00|2009|2008.2|2008|2007.2|2009|2008.2|2007.5|2006.7|427
1642052700000|2022-01-13 05:45:00|2007.7|2006.9|2008|2007.2|2008.5|2007.7|2007|2006.2|531
1642053000000|2022-01-13 05:50:00|2007.5|2006.7|2008|2007.2|2008.5|2007.7|2007.5|2006.7|590
1642053300000|2022-01-13 05:55:00|2007.5|2006.7|2005|2004.2|2008|2007.2|2004.5|2003.7|3678
1642053600000|2022-01-13 06:00:00|2005.5|2004.7|2004.5|2003.7|2007.5|2006.7|2004.5|2003.7|2817
1642053900000|2022-01-13 06:05:00|2005|2004.2|2008.3|2006.3|2008.5|2007.7|2004.5|2003.7|673
1642054200000|2022-01-13 06:10:00|2008.2|2006.2|2009.1|2007.1|2009.7|2007.7|2008.2|2006.2|5
1642054500000|2022-01-13 06:15:00|2009.2|2007.2|2010.1|2008.1|2010.4|2008.4|2008.6|2006.6|502
1642054800000|2022-01-13 06:20:00|2010.2|2008.2|2009.5|2007.5|2010.3|2008.3|2009.5|2007.5|0
1642055100000|2022-01-13 06:25:00|2009.3|2007.3|2009.4|2007.4|2009.8|2007.8|2009.1|2007.1|0
1642055400000|2022-01-13 06:30:00|2009.1|2007.1|2010.4|2008.4|2010.4|2008.4|2009.1|2007.1|0
1642055700000|2022-01-13 06:35:00|2010.2|2008.2|2010.4|2008.4|2010.7|2008.7|2010.1|2008.1|0
1642056000000|2022-01-13 06:40:00|2010.5|2008.5|2010|2008|2010.6|2008.6|2009.7|2007.7|0
1642056300000|2022-01-13 06:45:00|2009.7|2007.7|2009.7|2007.7|2010|2008|2009.7|2007.7|0
1642056600000|2022-01-13 06:50:00|2009.6|2007.6|2009.1|2007.1|2009.6|2007.6|2009|2007|0
1642056900000|2022-01-13 06:55:00|2009.3|2007.3|2009.9|2007.9|2010.1|2008.1|2009.2|2007.2|0
1642057200000|2022-01-13 07:00:00|2009.6|2007.6|2009.1|2007.1|2010.2|2008.2|2008.9|2006.9|0
1642057500000|2022-01-13 07:05:00|2009.2|2007.2|2009.6|2007.6|2009.9|2007.9|2008.6|2006.6|0
1642057800000|2022-01-13 07:10:00|2009.4|2007.4|2009|2007|2009.6|2007.6|2008.6|2006.6|0
1642058100000|2022-01-13 07:15:00|2008.7|2006.7|2008.7|2006.7|2009.5|2007.5|2008.5|2006.5|0
1642058400000|2022-01-13 07:20:00|2008.8|2006.8|2008.5|2006.5|2009|2007|2008.3|2006.3|0
1642058700000|2022-01-13 07:25:00|2008.7|2006.7|2008.7|2006.7|2009.2|2007.2|2008.3|2006.3|0
1642059000000|2022-01-13 07:30:00|2006.9|2005.7|2005.7|2004.5|2006.9|2005.7|2005.2|2004|335
1642059300000|2022-01-13 07:35:00|2006.2|2005|2006.2|2005|2006.2|2005|2004.7|2003.5|156
1642059600000|2022-01-13 07:40:00|2005.9|2004.7|2005.2|2004|2006.2|2005|2005.2|2004|58
1642059900000|2022-01-13 07:45:00|2004.7|2003.5|2004.2|2003|2005.7|2004.5|2004.2|2003|149
1642060200000|2022-01-13 07:50:00|2004.4|2003.2|2003.7|2002.5|2004.7|2003.5|2003.7|2002.5|76
1642060500000|2022-01-13 07:55:00|2004.2|2003|2004.2|2003|2004.2|2003|2003.7|2002.5|111
1642060800000|2022-01-13 08:00:00|2003.7|2002.5|2004.2|2003|2005.2|2004|2003.2|2002|188
1642061100000|2022-01-13 08:05:00|2003.7|2002.5|2004.7|2003.5|2004.7|2003.5|2003.7|2002.5|144
1642061400000|2022-01-13 08:10:00|2005.2|2004|2006.2|2005|2006.7|2005.5|2004.7|2003.5|180
1642061700000|2022-01-13 08:15:00|2006.4|2005.2|2005.2|2004|2006.7|2005.5|2004.7|2003.5|224
1642062000000|2022-01-13 08:20:00|2004.9|2003.7|2005.7|2004.5|2006.2|2005|2004.9|2003.7|135
1642062300000|2022-01-13 08:25:00|2005.4|2004.2|2006.2|2005|2006.2|2005|2005.2|2004|234
1642062600000|2022-01-13 08:30:00|2006.7|2005.5|2006.2|2005|2006.7|2005.5|2006.2|2005|184
1642062900000|2022-01-13 08:35:00|2005.7|2004.5|2004.2|2003|2005.7|2004.5|2004.2|2003|198
1642063200000|2022-01-13 08:40:00|2004.7|2003.5|2005.2|2004|2005.2|2004|2004.2|2003|135
1642063500000|2022-01-13 08:45:00|2005.7|2004.5|2005.2|2004|2006.2|2005|2005.2|2004|159
1642063800000|2022-01-13 08:50:00|2004.9|2003.7|2003.9|2002.7|2005.2|2004|2003.7|2002.5|96
1642064100000|2022-01-13 08:55:00|2003.7|2002.5|2003.7|2002.5|2004.2|2003|2003.7|2002.5|70
1642064400000|2022-01-13 09:00:00|2003.2|2002|2002.9|2001.7|2003.7|2002.5|2002.7|2001.5|141
1642064700000|2022-01-13 09:05:00|2003.2|2002|2003.9|2002.7|2004.2|2003|2002.9|2001.7|98
1642065000000|2022-01-13 09:10:00|2003.7|2002.5|2003.2|2002|2003.7|2002.5|2003.2|2002|94
1642065300000|2022-01-13 09:15:00|2002.9|2001.7|2003.2|2002|2003.2|2002|2002.7|2001.5|100
1642065600000|2022-01-13 09:20:00|2003.4|2002.2|2004.2|2003|2004.7|2003.5|2003.4|2002.2|74
1642065900000|2022-01-13 09:25:00|2003.7|2002.5|2004.2|2003|2004.2|2003|2003.7|2002.5|72
1642066200000|2022-01-13 09:30:00|2004.4|2003.2|2004.2|2003|2004.7|2003.5|2004.2|2003|66
1642066500000|2022-01-13 09:35:00|2004.4|2003.2|2004.2|2003|2004.4|2003.2|2003.9|2002.7|25
1642066800000|2022-01-13 09:40:00|2003.7|2002.5|2004.2|2003|2004.2|2003|2003.7|2002.5|34
1642067100000|2022-01-13 09:45:00|2003.7|2002.5|2003.2|2002|2004.2|2003|2003.2|2002|60
1642067400000|2022-01-13 09:50:00|2003.4|2002.2|2004.2|2003|2004.2|2003|2003.2|2002|54
1642067700000|2022-01-13 09:55:00|2003.9|2002.7|2004.2|2003|2004.2|2003|2003.7|2002.5|46
1642068000000|2022-01-13 10:00:00|2003.9|2002.7|2003.7|2002.5|2004.2|2003|2003.7|2002.5|53
1642068300000|2022-01-13 10:05:00|2004.2|2003|2003.7|2002.5|2004.2|2003|2003.7|2002.5|80
1642068600000|2022-01-13 10:10:00|2003.2|2002|2003.7|2002.5|2004.2|2003|2003.2|2002|43
1642068900000|2022-01-13 10:15:00|2003.9|2002.7|2004.2|2003|2004.2|2003|2003.7|2002.5|32
1642069200000|2022-01-13 10:20:00|2003.7|2002.5|2004.2|2003|2004.2|2003|2003.7|2002.5|50
1642069500000|2022-01-13 10:25:00|2004.7|2003.5|2004.9|2003.7|2005.2|2004|2004.2|2003|100
1642069800000|2022-01-13 10:30:00|2004.7|2003.5|2005.2|2004|2005.2|2004|2004.7|2003.5|50
1642070100000|2022-01-13 10:35:00|2004.9|2003.7|2005.2|2004|2005.2|2004|2004.7|2003.5|20
1642070400000|2022-01-13 10:40:00|2005.7|2004.5|2005.2|2004|2005.7|2004.5|2005.2|2004|64
1642070700000|2022-01-13 10:45:00|2005.4|2004.2|2004.7|2003.5|2005.7|2004.5|2004.7|2003.5|48
1642071000000|2022-01-13 10:50:00|2004.4|2003.2|2003.7|2002.5|2004.7|2003.5|2003.7|2002.5|42
1642071300000|2022-01-13 10:55:00|2003.9|2002.7|2003.7|2002.5|2004.2|2003|2003.4|2002.2|59
1642071600000|2022-01-13 11:00:00|2003.2|2002|2003.7|2002.5|2003.9|2002.7|2003.2|2002|87
1642071900000|2022-01-13 11:05:00|||||||||36
1642072200000|2022-01-13 11:10:00|2003.9|2002.7|2003.2|2002|2004.2|2003|2003.2|2002|98
1642072500000|2022-01-13 11:15:00|2002.9|2001.7|2002.7|2001.5|2003.2|2002|2002.7|2001.5|71
1642072800000|2022-01-13 11:20:00|2002.2|2001|2002.2|2001|2002.7|2001.5|2002.2|2001|92
1642073100000|2022-01-13 11:25:00|2002.7|2001.5|2002.2|2001|2002.7|2001.5|2001.7|2000.5|122
1642073400000|2022-01-13 11:30:00|2001.7|2000.5|2002.2|2001|2002.2|2001|2001.7|2000.5|101
1642073700000|2022-01-13 11:35:00|||||||||53
1642074000000|2022-01-13 11:40:00|2002.7|2001.5|2003.2|2002|2003.2|2002|2002.4|2001.2|108
1642074300000|2022-01-13 11:45:00|2002.9|2001.7|2002.7|2001.5|2002.9|2001.7|2002.7|2001.5|50
1642074600000|2022-01-13 11:50:00|2002.4|2001.2|2002.7|2001.5|2002.7|2001.5|2002.2|2001|63
1642074900000|2022-01-13 11:55:00|2002.2|2001|2002.2|2001|2002.7|2001.5|2002.2|2001|79
1642075200000|2022-01-13 12:00:00|2002.4|2001.2|2002.7|2001.5|2003.2|2002|2002.2|2001|145
1642075500000|2022-01-13 12:05:00|||||||||16
1642075800000|2022-01-13 12:10:00|2002.2|2001|2002.2|2001|2002.7|2001.5|2002.2|2001|82
1642076100000|2022-01-13 12:15:00|2001.7|2000.5|2001.7|2000.5|2001.7|2000.5|2001.7|2000.5|42
1642076400000|2022-01-13 12:20:00|2002.2|2001|2002.2|2001|2002.2|2001|2002.2|2001|105
1642076700000|2022-01-13 12:25:00|2001.7|2000.5|2002.7|2001.5|2002.7|2001.5|2001.7|2000.5|79
1642077000000|2022-01-13 12:30:00|2002.2|2001|2002.2|2001|2002.2|2001|2001.7|2000.5|67
1642077300000|2022-01-13 12:35:00|2001.9|2000.7|2002.2|2001|2002.2|2001|2001.7|2000.5|32
1642077600000|2022-01-13 12:40:00|||||||||27
1642077900000|2022-01-13 12:45:00|2001.9|2000.7|2002.2|2001|2002.2|2001|2001.7|2000.5|41
1642078200000|2022-01-13 12:50:00|2001.9|2000.7|2001.7|2000.5|2002.2|2001|2001.7|2000.5|32
1642078500000|2022-01-13 12:55:00|2002.2|2001|2001.7|2000.5|2002.2|2001|2001.7|2000.5|76
1642078800000|2022-01-13 13:00:00|2002.2|2001|2001.7|2000.5|2002.2|2001|2001.7|2000.5|39
1642079100000|2022-01-13 13:05:00|2002.2|2001|2001.7|2000.5|2002.2|2001|2001.2|2000|36
1642079400000|2022-01-13 13:10:00|||||||||10
1642079700000|2022-01-13 13:15:00|2001.9|2000.7|2002.2|2001|2002.2|2001|2001.7|2000.5|79
1642080000000|2022-01-13 13:20:00|2002.7|2001.5|2002.7|2001.5|2002.7|2001.5|2002.7|2001.5|32
1642080300000|2022-01-13 13:25:00|2003.2|2002|2002.9|2001.7|2003.2|2002|2002.7|2001.5|33
1642080600000|2022-01-13 13:30:00|2002.7|2001.5|2005.2|2004|2005.4|2004.2|2002.7|2001.5|140
1642080900000|2022-01-13 13:35:00|2004.9|2003.7|2005.2|2004|2005.7|2004.5|2004.7|2003.5|173
1642081200000|2022-01-13 13:40:00|2004.7|2003.5|2004.7|2003.5|2005.7|2004.5|2004.7|2003.5|169
1642081500000|2022-01-13 13:45:00|2005.2|2004|2007.7|2006.5|2007.7|2006.5|2004.7|2003.5|309
1642081800000|2022-01-13 13:50:00|2008.2|2007|2009.2|2008|2009.2|2008|2008.2|2007|268
1642082100000|2022-01-13 13:55:00|2009.4|2008.2|2010.2|2009|2010.7|2009.5|2009.2|2008|230
1642082400000|2022-01-13 14:00:00|2010.7|2009.5|2010.7|2009.5|2010.7|2009.5|2010.2|2009|135
1642082700000|2022-01-13 14:05:00|2011.2|2010|2011.9|2010.7|2012.2|2011|2011.2|2010|297
1642083000000|2022-01-13 14:10:00|2012.2|2011|2011.7|2010.5|2012.7|2011.5|2011.7|2010.5|148
1642083300000|2022-01-13 14:15:00|2011.4|2010.2|2010.4|2009.2|2011.4|2010.2|2010.2|2009|257
1642083600000|2022-01-13 14:20:00|2010.2|2009|2011.2|2010|2011.4|2010.2|2010.2|2009|115
1642083900000|2022-01-13 14:25:00|2010.7|2009.5|2011.2|2010|2011.2|2010|2010.2|2009|196
1642084200000|2022-01-13 14:30:00|2011.4|2010.2|2008.2|2007|2011.7|2010.5|2008.2|2007|296
1642084500000|2022-01-13 14:35:00|2007.9|2006.7|2008.2|2007|2009.2|2008|2007.2|2006|270
1642084800000|2022-01-13 14:40:00|2008.7|2007.5|2007.7|2006.5|2008.7|2007.5|2006.7|2005.5|252
1642085100000|2022-01-13 14:45:00|2007.4|2006.2|2008.7|2007.5|2008.7|2007.5|2007.2|2006|92
1642085400000|2022-01-13 14:50:00|2009.2|2008|2009.7|2008.5|2009.7|2008.5|2008.7|2007.5|86
1642085700000|2022-01-13 14:55:00|2010.2|2009|2011.7|2010.5|2012.2|2011|2009.7|2008.5|170
1642086000000|2022-01-13 15:00:00|2012.2|2011|2009.2|2008|2012.7|2011.5|2009.2|2008|237
1642086300000|2022-01-13 15:05:00|2009.7|2008.5|2008.2|2007|2009.7|2008.5|2008.2|2007|144
1642086600000|2022-01-13 15:10:00|2007.9|2006.7|2007.2|2006|2008.2|2007|2007.2|2006|179
1642086900000|2022-01-13 15:15:00|2006.7|2005.5|2005.2|2004|2007.2|2006|2004.7|2003.5|134
1642087200000|2022-01-13 15:20:00|2004.9|2003.7|2005.7|2004.5|2006.7|2005.5|2004.7|2003.5|103
1642087500000|2022-01-13 15:25:00|2005.2|2004|2006.2|2005|2006.7|2005.5|2004.9|2003.7|118
1642087800000|2022-01-13 15:30:00|2006.4|2005.2|2003.7|2002.5|2006.7|2005.5|2002.7|2001.5|149
1642088100000|2022-01-13 15:35:00|2003.4|2002.2|2002.7|2001.5|2003.7|2002.5|2001.7|2000.5|253
1642088400000|2022-01-13 15:40:00|2002.9|2001.7|2002.7|2001.5|2003.7|2002.5|2002.2|2001|175
1642088700000|2022-01-13 15:45:00|2002.9|2001.7|2003.7|2002.5|2004.2|2003|2002.2|2001|259
1642089000000|2022-01-13 15:50:00|2003.2|2002|2001.7|2000.5|2003.7|2002.5|2000.7|1999.5|401
1642089300000|2022-01-13 15:55:00|2001.9|2000.7|2003.2|2002|2003.7|2002.5|2001.7|2000.5|199
1642089600000|2022-01-13 16:00:00|2002.7|2001.5|2002.2|2001|2004.2|2003|2001.7|2000.5|247
1642089900000|2022-01-13 16:05:00|2001.7|2000.5|2002.2|2001|2003.2|2002|2001.7|2000.5|220
1642090200000|2022-01-13 16:10:00|2001.9|2000.7|2001.7|2000.5|2002.2|2001|2001.2|2000|288
1642090500000|2022-01-13 16:15:00|2001.4|2000.2|2001.7|2000.5|2003.2|2002|2001.4|2000.2|225
1642090800000|2022-01-13 16:20:00|2001.9|2000.7|2002.2|2001|2002.7|2001.5|2001.7|2000.5|539
1642091100000|2022-01-13 16:25:00|2001.9|2000.7|2003.2|2002|2003.2|2002|2001.7|2000.5|299
1642091400000|2022-01-13 16:30:00|2002.9|2001.7|2003.2|2002|2003.7|2002.5|2002.2|2001|242
1642091700000|2022-01-13 16:35:00|2003.7|2002.5|2004.2|2003|2004.7|2003.5|2003.2|2002|380
1642092000000|2022-01-13 16:40:00|2004.7|2003.5|2003.7|2002.5|2004.7|2003.5|2003.7|2002.5|25
1642092300000|2022-01-13 16:45:00|2003.9|2002.7|2003.2|2002|2004.7|2003.5|2003.2|2002|174
1642092600000|2022-01-13 16:50:00|2002.7|2001.5|2003.7|2002.5|2003.7|2002.5|2002.2|2001|104
1642092900000|2022-01-13 16:55:00|2003.2|2002|2002.7|2001.5|2003.7|2002.5|2002.2|2001|107
1642093200000|2022-01-13 17:00:00|2002.2|2001|1999.7|1998.5|2002.2|2001|1999.7|1998.5|161
1642093500000|2022-01-13 17:05:00|1999.9|1998.7|1999.7|1998.5|2000.7|1999.5|1999.2|1998|172
1642093800000|2022-01-13 17:10:00|1999.4|1998.2|1998.7|1997.5|1999.7|1998.5|1998.4|1997.2|159
1642094100000|2022-01-13 17:15:00|1998.2|1997|1995.7|1994.5|1998.2|1997|1995.2|1994|397
1642094400000|2022-01-13 17:20:00|1995.2|1994|1995.2|1994|1995.7|1994.5|1993.7|1992.5|241
1642094700000|2022-01-13 17:25:00|1994.9|1993.7|1994.7|1993.5|1995.7|1994.5|1994.2|1993|180
1642095000000|2022-01-13 17:30:00|1994.4|1993.2|1995.7|1994.5|1996.2|1995|1993.2|1992|182
1642095300000|2022-01-13 17:35:00|1995.9|1994.7|1996.7|1995.5|1997.2|1996|1995.2|1994|149
1642095600000|2022-01-13 17:40:00|1996.4|1995.2|1995.2|1994|1996.7|1995.5|1995.2|1994|103
1642095900000|2022-01-13 17:45:00|1995.7|1994.5|1993.2|1992|1996.2|1995|1993.2|1992|153
1642096200000|2022-01-13 17:50:00|1993.4|1992.2|1994.2|1993|1995.2|1994|1993.2|1992|105
1642096500000|2022-01-13 17:55:00|1993.9|1992.7|1994.7|1993.5|1995.2|1994|1993.7|1992.5|136
1642096800000|2022-01-13 18:00:00|1994.9|1993.7|1994.9|1993.7|1995.2|1994|1992.7|1991.5|193
1642097100000|2022-01-13 18:05:00|1995.2|1994|1996.7|1995.5|1996.7|1995.5|1994.7|1993.5|127
1642097400000|2022-01-13 18:10:00|1996.4|1995.2|1996.2|1995|1996.7|1995.5|1995.2|1994|123
1642097700000|2022-01-13 18:15:00|1996.7|1995.5|1995.2|1994|1996.7|1995.5|1995.2|1994|99
1642098000000|2022-01-13 18:20:00|1995.7|1994.5|1996.2|1995|1997.2|1996|1995.2|1994|154
1642098300000|2022-01-13 18:25:00|1996.7|1995.5|1995.7|1994.5|1996.7|1995.5|1994.9|1993.7|145
1642098600000|2022-01-13 18:30:00|1995.4|1994.2|1993.7|1992.5|1995.7|1994.5|1993.7|1992.5|120
1642098900000|2022-01-13 18:35:00|1993.2|1992|1994.7|1993.5|1995.2|1994|1993.2|1992|207
1642099200000|2022-01-13 18:40:00|1994.2|1993|1993.7|1992.5|1994.7|1993.5|1993.2|1992|127
1642099500000|2022-01-13 18:45:00|1993.9|1992.7|1994.7|1993.5|1995.2|1994|1993.4|1992.2|100
1642099800000|2022-01-13 18:50:00|1994.2|1993|1995.2|1994|1995.2|1994|1993.7|1992.5|199
1642100100000|2022-01-13 18:55:00|1994.7|1993.5|1995.7|1994.5|1996.4|1995.2|1994.7|1993.5|135
1642100400000|2022-01-13 19:00:00|1995.2|1994|1996.2|1995|1996.9|1995.7|1995.2|1994|140
1642100700000|2022-01-13 19:05:00|1995.7|1994.5|1995.2|1994|1995.9|1994.7|1995.2|1994|128
1642101000000|2022-01-13 19:10:00|1994.7|1993.5|1994.2|1993|1995.2|1994|1994.2|1993|100
1642101300000|2022-01-13 19:15:00|1993.7|1992.5|1993.2|1992|1993.7|1992.5|1991.2|1990|317
1642101600000|2022-01-13 19:20:00|1992.9|1991.7|1993.2|1992|1994.2|1993|1992.2|1991|149
1642101900000|2022-01-13 19:25:00|1993.4|1992.2|1992.2|1991|1993.7|1992.5|1991.7|1990.5|133
1642102200000|2022-01-13 19:30:00|1991.7|1990.5|1991.7|1990.5|1992.2|1991|1990.7|1989.5|131
1642102500000|2022-01-13 19:35:00|1992.2|1991|1989.9|1988.7|1992.2|1991|1989.7|1988.5|154
1642102800000|2022-01-13 19:40:00|1990.2|1989|1990.9|1989.7|1991.7|1990.5|1990.2|1989|146
1642103100000|2022-01-13 19:45:00|1991.2|1990|1990.7|1989.5|1991.7|1990.5|1990.2|1989|119
1642103400000|2022-01-13 19:50:00|1990.9|1989.7|1991.2|1990|1991.7|1990.5|1990.2|1989|109
1642103700000|2022-01-13 19:55:00|1991.7|1990.5|1991.7|1990.5|1992.7|1991.5|1991.2|1990|98
1642104000000|2022-01-13 20:00:00|1991.2|1990|1989.2|1988|1991.2|1990|1988.2|1987|232
1642104300000|2022-01-13 20:05:00|1988.9|1987.7|1987.7|1986.5|1989.7|1988.5|1987.7|1986.5|132
1642104600000|2022-01-13 20:10:00|1987.4|1986.2|1986.7|1985.5|1988.2|1987|1986.2|1985|306
1642104900000|2022-01-13 20:15:00|1986.2|1985|1987.7|1986.5|1988.2|1987|1985.7|1984.5|162
1642105200000|2022-01-13 20:20:00|1987.8|1985.8|1986.4|1984.4|1988.2|1986.2|1985.7|1983.7|175
1642105500000|2022-01-13 20:25:00|1986.3|1984.3|1988.1|1986.1|1988.1|1986.1|1986|1984|174
1642105800000|2022-01-13 20:30:00|1987.9|1985.9|1988.6|1986.6|1989|1987|1987.6|1985.6|224
1642106100000|2022-01-13 20:35:00|1988.5|1986.5|1985.8|1983.8|1988.9|1986.9|1985.4|1983.4|249
1642106400000|2022-01-13 20:40:00|1985.9|1983.9|1986.7|1984.7|1987.1|1985.1|1985.8|1983.8|194
1642106700000|2022-01-13 20:45:00|1986.4|1984.4|1985.7|1983.7|1987|1985|1985.1|1983.1|175
1642107000000|2022-01-13 20:50:00|1985.6|1983.6|1984.3|1982.3|1985.6|1983.6|1983|1981|245
1642107300000|2022-01-13 20:55:00|1984.1|1982.1|1985.6|1983.6|1986|1984|1982.6|1980.6|0
1642107600000|2022-01-13 21:00:00|1985.8|1983.8|1984.7|1982.7|1986.8|1984.8|1983.5|1981.5|15
1642107900000|2022-01-13 21:05:00|1984.8|1982.8|1984.7|1982.7|1985.5|1983.5|1984.2|1982.2|0
1642108200000|2022-01-13 21:10:00|1984.8|1982.8|1984.5|1982.5|1985.2|1983.2|1983.8|1981.8|0
1642108500000|2022-01-13 21:15:00|1984.6|1982.6|1984|1982|1984.6|1982.6|1984|1982|0
1642108800000|2022-01-13 21:20:00|1983.9|1981.9|1984.1|1982.1|1984.2|1982.2|1983.9|1981.9|0
1642109100000|2022-01-13 21:25:00|1984.2|1982.2|1983.1|1981.1|1984.3|1982.3|1983.1|1981.1|0
1642109400000|2022-01-13 21:30:00|1983.2|1981.2|1983.9|1981.9|1983.9|1981.9|1982.8|1980.8|0
1642109700000|2022-01-13 21:35:00|1983.8|1981.8|1983.7|1981.7|1983.9|1981.9|1983.6|1981.6|0
1642110000000|2022-01-13 21:40:00|1983.8|1981.8|1983.9|1981.9|1984|1982|1983.8|1981.8|0
1642110300000|2022-01-13 21:45:00|1983.8|1981.8|1984|1982|1984|1982|1983.5|1981.5|0
1642110600000|2022-01-13 21:50:00|1984.1|1982.1|1984.1|1982.1|1984.1|1982.1|1984.1|1982.1|0
1642110900000|2022-01-13 21:55:00|1984.2|1982.2|1984.3|1982.3|1984.5|1982.5|1984.2|1982.2|0
1642111200000|2022-01-13 22:00:00|1984.2|1982.2|1984.3|1982.3|1984.3|1982.3|1984.2|1982.2|0
1642111500000|2022-01-13 22:05:00|1984.4|1982.4|1984.3|1982.3|1984.4|1982.4|1984.3|1982.3|0
1642112100000|2022-01-13 22:15:00|1984.2|1982.2|1984.2|1982.2|1984.3|1982.3|1984.1|1982.1|0
1642112400000|2022-01-13 22:20:00|1984.1|1982.1|1984.1|1982.1|1984.2|1982.2|1984.1|1982.1|0
1642113000000|2022-01-13 22:30:00|1984.2|1982.2|1984.1|1982.1|1984.3|1982.3|1984.1|1982.1|0
1642113600000|2022-01-13 22:40:00|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|1984.1|1982.1|0
1642114200000|2022-01-13 22:50:00|1984.3|1982.3|1984.3|1982.3|1984.3|1982.3|1984.3|1982.3|0
1642114500000|2022-01-13 22:55:00|1984.4|1982.4|1984.4|1982.4|1984.5|1982.5|1984.3|1982.3|0
1642114800000|2022-01-13 23:00:00|1985|1983|1986.1|1984.1|1986.2|1984.2|1984.7|1982.7|0
1642115100000|2022-01-13 23:05:00|1985.9|1983.9|1985.2|1983.2|1985.9|1983.9|1984.9|1982.9|0
1642115400000|2022-01-13 23:10:00|1985.4|1983.4|1985.6|1983.6|1986|1984|1985.2|1983.2|0
1642115700000|2022-01-13 23:15:00|1985.5|1983.5|1984|1982|1985.5|1983.5|1983.9|1981.9|0
1642116000000|2022-01-13 23:20:00|1984.1|1982.1|1984.6|1982.6|1985.1|1983.1|1984.1|1982.1|0
1642116300000|2022-01-13 23:25:00|1984.5|1982.5|1984.2|1982.2|1985|1983|1983.8|1981.8|0
1642116600000|2022-01-13 23:30:00|1984.4|1982.4|1984.1|1982.1|1985.6|1983.6|1983.2|1981.2|0
1642116900000|2022-01-13 23:35:00|1984.2|1982.2|1985.4|1983.4|1985.6|1983.6|1983.8|1981.8|0
1642117200000|2022-01-13 23:40:00|1985.6|1983.6|1986.2|1984.2|1986.5|1984.5|1984.5|1982.5|0
1642117500000|2022-01-13 23:45:00|1987.7|1986.5|1982.2|1981|1987.7|1986.5|1982.2|1981|790
1642117800000|2022-01-13 23:50:00|1982.7|1981.5|1982.2|1981|1982.7|1981.5|1981.7|1980.5|329
1642118100000|2022-01-13 23:55:00|1981.7|1980.5|1981.7|1980.5|1981.9|1980.7|1978.7|1977.5|593
1642118400000|2022-01-14 00:00:00|1981|1980.9|1972|1971.2|1983|1982.2|1965.5|1964.7|5640
1642118700000|2022-01-14 00:05:00|1972.2|1971.4|1980|1979.2|1980|1979.2|1971.7|1970.9|2242
1642119000000|2022-01-14 00:10:00|1979.5|1978.7|1979|1978.2|1980|1979.2|1975|1974.2|1702
1642119300000|2022-01-14 00:15:00|1979.5|1978.7|1983|1982.2|1983.5|1982.7|1976.5|1975.7|1383
1642119600000|2022-01-14 00:20:00|1983.5|1982.7|1980.5|1979.7|1984|1983.2|1978.5|1977.7|925
1642119900000|2022-01-14 00:25:00|1980|1979.2|1981.5|1980.7|1981.5|1980.7|1977.5|1976.7|1004
1642120200000|2022-01-14 00:30:00|1981|1980.2|1975.5|1974.7|1981|1980.2|1975.5|1974.7|1009
1642120500000|2022-01-14 00:35:00|1975.7|1974.9|1975|1974.2|1979.5|1978.7|1975|1974.2|1097
1642120800000|2022-01-14 00:40:00|1974.5|1973.7|1973.5|1972.7|1975.5|1974.7|1973.2|1972.4|1433
1642121100000|2022-01-14 00:45:00|1973|1972.2|1969.5|1968.7|1973.5|1972.7|1969|1968.2|1096
1642121400000|2022-01-14 00:50:00|1969|1968.2|1975|1974.2|1975|1974.2|1968.5|1967.7|1145
1642121700000|2022-01-14 00:55:00|1975.5|1974.7|1975|1974.2|1975.5|1974.7|1973.5|1972.7|506
1642122000000|2022-01-14 01:00:00|1975.2|1974.4|1976.5|1975.7|1977|1976.2|1973|1972.2|641
1642122300000|2022-01-14 01:05:00|1977|1976.2|1977.2|1976.4|1977.5|1976.7|1975|1974.2|531
1642122600000|2022-01-14 01:10:00|1977|1976.2|1975.5|1974.7|1977.5|1976.7|1974|1973.2|614
1642122900000|2022-01-14 01:15:00|1975|1974.2|1973|1972.2|1975.5|1974.7|1973|1972.2|596
1642123200000|2022-01-14 01:20:00|1973.5|1972.7|1973.5|1972.7|1974.5|1973.7|1972.5|1971.7|443
1642123500000|2022-01-14 01:25:00|1974|1973.2|1972.5|1971.7|1974|1973.2|1971.5|1970.7|468
1642123800000|2022-01-14 01:30:00|1972|1971.2|1971|1970.2|1973.5|1972.7|1970.5|1969.7|575
1642124100000|2022-01-14 01:35:00|1970.5|1969.7|1968.5|1967.7|1972|1971.2|1968.5|1967.7|919
1642124400000|2022-01-14 01:40:00|1968.7|1967.9|1966|1965.2|1969|1968.2|1966|1965.2|1420
1642124700000|2022-01-14 01:45:00|1965.7|1964.9|1969|1968.2|1970|1969.2|1965.5|1964.7|1182
1642125000000|2022-01-14 01:50:00|1968.5|1967.7|1966.5|1965.7|1968.5|1967.7|1966.5|1965.7|710
1642125300000|2022-01-14 01:55:00|1966|1965.2|1964.3|1963.5|1967|1966.2|1963.8|1963|1278
1642125600000|2022-01-14 02:00:00|1963.8|1963|1964.8|1964|1965.8|1965|1962.8|1962|1066
1642125900000|2022-01-14 02:05:00|1965|1964.2|1964.3|1963.5|1965.8|1965|1964.3|1963.5|622
1642126200000|2022-01-14 02:10:00|1963.8|1963|1963.3|1962.5|1964.3|1963.5|1962.8|1962|939
1642126500000|2022-01-14 02:15:00|1962.8|1962|1962.3|1961.5|1963.3|1962.5|1961.8|1961|1167
1642126800000|2022-01-14 02:20:00|1961.8|1961|1963.8|1963|1964.3|1963.5|1961.3|1960.5|680
1642127100000|2022-01-14 02:25:00|1964.3|1963.5|1964.3|1963.5|1965.3|1964.5|1963.3|1962.5|741
1642127400000|2022-01-14 02:30:00|1964.8|1964|1967.8|1967|1968.3|1967.5|1964.3|1963.5|1178
1642127700000|2022-01-14 02:35:00|1967.3|1966.5|1966.8|1966|1967.3|1966.5|1966.3|1965.5|398
1642128000000|2022-01-14 02:40:00|1967.3|1966.5|1966.3|1965.5|1967.3|1966.5|1965.8|1965|196
1642128300000|2022-01-14 02:45:00|1965.8|1965|1964.8|1964|1966.3|1965.5|1964.8|1964|229
1642128600000|2022-01-14 02:50:00|1965.3|1964.5|1964.3|1963.5|1965.8|1965|1964.3|1963.5|395
1642128900000|2022-01-14 02:55:00|1964.8|1964|1968.8|1968|1968.8|1968|1964.3|1963.5|585
1642129200000|2022-01-14 03:00:00|1969.3|1968.5|1968.3|1967.5|1969.3|1968.5|1967.8|1967|370
1642129500000|2022-01-14 03:05:00|1968.8|1968|1969.3|1968.5|1969.8|1969|1967.8|1967|216
1642129800000|2022-01-14 03:10:00|1969.8|1969|1968.3|1967.5|1969.8|1969|1967.8|1967|86
1642130100000|2022-01-14 03:15:00|1968.8|1968|1967.8|1967|1968.8|1968|1967.8|1967|84
1642130400000|2022-01-14 03:20:00|1968.3|1967.5|1968.3|1967.5|1968.8|1968|1967.5|1966.7|258
1642130700000|2022-01-14 03:25:00|1968|1967.2|1967.8|1967|1968.8|1968|1967.3|1966.5|231
1642131000000|2022-01-14 03:30:00|1968.3|1967.5|1970.3|1969.5|1970.8|1970|1968.3|1967.5|933
1642131300000|2022-01-14 03:35:00|1970.8|1970|1970.8|1970|1971.8|1971|1969.8|1969|646
1642131600000|2022-01-14 03:40:00|1970.3|1969.5|1967.3|1966.5|1971.3|1970.5|1966.3|1965.5|1201
1642131900000|2022-01-14 03:45:00|1966.8|1966|1970.3|1969.5|1970.3|1969.5|1966.8|1966|554
1642132200000|2022-01-14 03:50:00|1970.8|1970|1970.3|1969.5|1970.8|1970|1969.3|1968.5|352
1642132500000|2022-01-14 03:55:00|1970.5|1969.7|1971.8|1971|1972.3|1971.5|1970.3|1969.5|595
1642132800000|2022-01-14 04:00:00|1972.3|1971.5|1972.8|1972|1973.3|1972.5|1971.8|1971|446
1642133100000|2022-01-14 04:05:00|1973.3|1972.5|1977.3|1976.5|1977.3|1976.5|1972.8|1972|598
1642133400000|2022-01-14 04:10:00|1977|1976.2|1977.3|1976.5|1977.8|1977|1976.3|1975.5|608
1642133700000|2022-01-14 04:15:00|1977.8|1977|1975.8|1975|1977.8|1977|1975.8|1975|529
1642134000000|2022-01-14 04:20:00|1976.3|1975.5|1979.8|1979|1980|1979.2|1975.8|1975|1333
1642134300000|2022-01-14 04:25:00|1980.3|1979.5|1980.8|1980|1981.3|1980.5|1979.3|1978.5|829
1642134600000|2022-01-14 04:30:00|1981.3|1980.5|1977.8|1977|1982.3|1981.5|1977.3|1976.5|1278
1642134900000|2022-01-14 04:35:00|1977.3|1976.5|1976.3|1975.5|1978.3|1977.5|1976.3|1975.5|512
1642135200000|2022-01-14 04:40:00|1975.8|1975|1975.3|1974.5|1976.8|1976|1975.3|1974.5|373
1642135500000|2022-01-14 04:45:00|1975.5|1974.7|1975.3|1974.5|1975.8|1975|1974.8|1974|379
1642135800000|2022-01-14 04:50:00|1974.8|1974|1975.3|1974.5|1976.3|1975.5|1974.8|1974|412
1642136100000|2022-01-14 04:55:00|1974.8|1974|1975.8|1975|1975.8|1975|1974.3|1973.5|454
1642136400000|2022-01-14 05:00:00|1976.3|1975.5|1976.3|1975.5|1976.8|1976|1975.8|1975|678
1642136700000|2022-01-14 05:05:00|1975.8|1975|1977.3|1976.5|1977.3|1976.5|1974.3|1973.5|1023
1642137000000|2022-01-14 05:10:00|1977.8|1977|1977.3|1976.5|1978.3|1977.5|1976.8|1976|727
1642137300000|2022-01-14 05:15:00|1977.8|1977|1979.3|1978.5|1979.8|1979|1977.3|1976.5|467
1642137600000|2022-01-14 05:20:00|1979.5|1978.7|1978.8|1978|1979.8|1979|1977.8|1977|432
1642137900000|2022-01-14 05:25:00|1978.3|1977.5|1978.3|1977.5|1979.8|1979|1978.3|1977.5|430
1642138200000|2022-01-14 05:30:00|1978|1977.2|1976.3|1975.5|1978.8|1978|1976.3|1975.5|645
1642138500000|2022-01-14 05:35:00|1976.5|1975.7|1978|1977.2|1978.8|1978|1976.3|1975.5|568
1642138800000|2022-01-14 05:40:00|1977.8|1977|1977.8|1977|1978.3|1977.5|1977.3|1976.5|575
1642139100000|2022-01-14 05:45:00|1978|1977.2|1978.8|1978|1979.3|1978.5|1976.8|1976|629
1642139400000|2022-01-14 05:50:00|1978.5|1977.7|1977.3|1976.5|1979.3|1978.5|1975.8|1975|1281
1642139700000|2022-01-14 05:55:00|1977.8|1977|1976.8|1976|1978.3|1977.5|1976.3|1975.5|3162
1642140000000|2022-01-14 06:00:00|1977.3|1976.5|1978.3|1977.5|1980.8|1980|1976.3|1975.5|2946
1642140300000|2022-01-14 06:05:00|1977.8|1977|1979.2|1977.2|1979.3|1977.5|1976.3|1975.5|846
1642140600000|2022-01-14 06:10:00|1979.3|1977.3|1984.6|1982.6|1984.7|1982.7|1979.2|1977.2|3
1642140900000|2022-01-14 06:15:00|1984.4|1982.4|1984.6|1982.6|1985.2|1983.2|1984|1982|562
1642141200000|2022-01-14 06:20:00|1984.8|1982.8|1984.8|1982.8|1985.6|1983.6|1983.4|1981.4|0
1642141500000|2022-01-14 06:25:00|1984.9|1982.9|1984.2|1982.2|1985|1983|1984.2|1982.2|0
1642141800000|2022-01-14 06:30:00|1984.4|1982.4|1984.9|1982.9|1985.2|1983.2|1984.2|1982.2|0
1642142100000|2022-01-14 06:35:00|1984.7|1982.7|1984.7|1982.7|1984.9|1982.9|1984.2|1982.2|0
1642142400000|2022-01-14 06:40:00|1984.9|1982.9|1984.9|1982.9|1985.2|1983.2|1984.8|1982.8|0
1642142700000|2022-01-14 06:45:00|1984.7|1982.7|1985.4|1983.4|1985.9|1983.9|1984.5|1982.5|0
1642143000000|2022-01-14 06:50:00|1985.7|1983.7|1985.5|1983.5|1985.7|1983.7|1985.1|1983.1|0
1642143300000|2022-01-14 06:55:00|1985.4|1983.4|1985.1|1983.1|1986.3|1984.3|1985.1|1983.1|0
1642143600000|2022-01-14 07:00:00|1985.4|1983.4|1984.9|1982.9|1986.2|1984.2|1984.8|1982.8|0
1642143900000|2022-01-14 07:05:00|1985|1983|1984.9|1982.9|1986|1984|1984.6|1982.6|0
1642144200000|2022-01-14 07:10:00|1985.1|1983.1|1985.1|1983.1|1985.8|1983.8|1984.5|1982.5|0
1642144500000|2022-01-14 07:15:00|1985.2|1983.2|1986.7|1984.7|1987.3|1985.3|1984.8|1982.8|0
1642144800000|2022-01-14 07:20:00|1986.9|1984.9|1985.5|1983.5|1986.9|1984.9|1985.5|1983.5|0
1642145100000|2022-01-14 07:25:00|1985.2|1983.2|1984.9|1982.9|1985.4|1983.4|1984.4|1982.4|0
1642145400000|2022-01-14 07:30:00|1984.8|1982.8|1980|1978.8|1985.4|1983.4|1979.5|1978.3|619
1642145700000|2022-01-14 07:35:00|1980.2|1979|1979.5|1978.3|1982|1980.8|1979.5|1978.3|280
1642146000000|2022-01-14 07:40:00|1979.7|1978.5|1981|1979.8|1981|1979.8|1979.7|1978.5|183
1642146300000|2022-01-14 07:45:00|1980.5|1979.3|1980|1978.8|1981|1979.8|1980|1978.8|86
1642146600000|2022-01-14 07:50:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1979.5|1978.3|137
1642146900000|2022-01-14 07:55:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979.2|1978|113
1642147200000|2022-01-14 08:00:00|1980.2|1979|1978.5|1977.3|1981.5|1980.3|1978|1976.8|291
1642147500000|2022-01-14 08:05:00|1978|1976.8|1979.5|1978.3|1980|1978.8|1978|1976.8|129
1642147800000|2022-01-14 08:10:00|1979.2|1978|1980.5|1979.3|1981|1979.8|1978.5|1977.3|133
1642148100000|2022-01-14 08:15:00|1980.7|1979.5|1983.5|1982.3|1984|1982.8|1980.5|1979.3|307
1642148400000|2022-01-14 08:20:00|1983.2|1982|1984|1982.8|1984|1982.8|1982.5|1981.3|187
1642148700000|2022-01-14 08:25:00|1984.5|1983.3|1984.5|1983.3|1985.5|1984.3|1984|1982.8|317
1642149000000|2022-01-14 08:30:00|1985|1983.8|1985|1983.8|1986|1984.8|1984.5|1983.3|133
1642149300000|2022-01-14 08:35:00|1985.2|1984|1984.5|1983.3|1985.5|1984.3|1984|1982.8|55
1642149600000|2022-01-14 08:40:00|1984.2|1983|1984.5|1983.3|1984.5|1983.3|1983|1981.8|169
1642149900000|2022-01-14 08:45:00|1984|1982.8|1982.5|1981.3|1984.5|1983.3|1982.5|1981.3|114
1642150200000|2022-01-14 08:50:00|1983|1981.8|1981|1979.8|1983|1981.8|1980.5|1979.3|302
1642150500000|2022-01-14 08:55:00|1980.7|1979.5|1981.5|1980.3|1982|1980.8|1980.2|1979|69
1642150800000|2022-01-14 09:00:00|1981|1979.8|1983.5|1982.3|1983.5|1982.3|1981|1979.8|64
1642151100000|2022-01-14 09:05:00|1983.2|1982|1983|1981.8|1984|1982.8|1982.5|1981.3|74
1642151400000|2022-01-14 09:10:00|1982.5|1981.3|1984|1982.8|1984|1982.8|1982|1980.8|103
1642151700000|2022-01-14 09:15:00|1983.7|1982.5|1984|1982.8|1984.5|1983.3|1983.5|1982.3|103
1642152000000|2022-01-14 09:20:00|1984.2|1983|1984.5|1983.3|1985|1983.8|1984|1982.8|112
1642152300000|2022-01-14 09:25:00|1984.2|1983|1985.5|1984.3|1985.5|1984.3|1983.5|1982.3|57
1642152600000|2022-01-14 09:30:00|1985.7|1984.5|1986|1984.8|1986.5|1985.3|1985.5|1984.3|76
1642152900000|2022-01-14 09:35:00|1986.2|1985|1986|1984.8|1986.5|1985.3|1985.5|1984.3|40
1642153200000|2022-01-14 09:40:00|1985.7|1984.5|1985.5|1984.3|1986|1984.8|1985|1983.8|76
1642153500000|2022-01-14 09:45:00|1985|1983.8|1985|1983.8|1985.7|1984.5|1985|1983.8|30
1642153800000|2022-01-14 09:50:00|1985.2|1984|1984.5|1983.3|1985.5|1984.3|1984.2|1983|156
1642154100000|2022-01-14 09:55:00|1984|1982.8|1984.5|1983.3|1985|1983.8|1984|1982.8|35
1642154400000|2022-01-14 10:00:00|1985|1983.8|1983|1981.8|1985|1983.8|1983|1981.8|123
1642154700000|2022-01-14 10:05:00|1983.2|1982|1984.5|1983.3|1984.5|1983.3|1983|1981.8|64
1642155000000|2022-01-14 10:10:00|1984.7|1983.5|1984|1982.8|1985|1983.8|1984|1982.8|103
1642155300000|2022-01-14 10:15:00|1983.7|1982.5|1983.5|1982.3|1984|1982.8|1983|1981.8|101
1642155600000|2022-01-14 10:20:00|1983.7|1982.5|1985.5|1984.3|1986|1984.8|1983.7|1982.5|181
1642155900000|2022-01-14 10:25:00|1985|1983.8|1984.2|1983|1985|1983.8|1984|1982.8|20
1642156200000|2022-01-14 10:30:00|1984.5|1983.3|1984|1982.8|1984.5|1983.3|1983.5|1982.3|29
1642156500000|2022-01-14 10:35:00|1983.7|1982.5|1984.7|1983.5|1985|1983.8|1983.5|1982.3|43
1642156800000|2022-01-14 10:40:00|1984.5|1983.3|1985|1983.8|1985|1983.8|1984.5|1983.3|14
1642157100000|2022-01-14 10:45:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|11
1642157400000|2022-01-14 10:50:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|13
1642157700000|2022-01-14 10:55:00|1985|1983.8|1985|1983.8|1985|1983.8|1985|1983.8|22
1642158000000|2022-01-14 11:00:00|1985.5|1984.3|1986|1984.8|1986|1984.8|1985|1983.8|20
1642158300000|2022-01-14 11:05:00|1986.2|1985|1986|1984.8|1986.2|1985|1985.5|1984.3|37
1642158600000|2022-01-14 11:10:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1986|1984.8|15
1642158900000|2022-01-14 11:15:00|1985.7|1984.5|1986|1984.8|1986|1984.8|1985.5|1984.3|10
1642159200000|2022-01-14 11:20:00|1986.5|1985.3|1986|1984.8|1987|1985.8|1986|1984.8|36
1642159500000|2022-01-14 11:25:00|1986.2|1985|1988|1986.8|1988|1986.8|1986.2|1985|258
1642159800000|2022-01-14 11:30:00|1987.7|1986.5|1987.2|1986|1988|1986.8|1987|1985.8|85
1642160100000|2022-01-14 11:35:00|1987|1985.8|1985.5|1984.3|1987.2|1986|1985.5|1984.3|61
1642160400000|2022-01-14 11:40:00|1985.7|1984.5|1986.5|1985.3|1986.5|1985.3|1985|1983.8|100
1642160700000|2022-01-14 11:45:00|1986|1984.8|1986|1984.8|1986.5|1985.3|1985.5|1984.3|43
1642161000000|2022-01-14 11:50:00|1985.7|1984.5|1985.5|1984.3|1986|1984.8|1985|1983.8|52
1642161300000|2022-01-14 11:55:00|1985.7|1984.5|1984|1982.8|1985.7|1984.5|1983.5|1982.3|106
1642161600000|2022-01-14 12:00:00|1983.7|1982.5|1982.5|1981.3|1984.5|1983.3|1982.5|1981.3|45
1642161900000|2022-01-14 12:05:00|1982.7|1981.5|1980.5|1979.3|1983|1981.8|1980|1978.8|131
1642162200000|2022-01-14 12:10:00|1980|1978.8|1982.5|1981.3|1982.5|1981.3|1980|1978.8|42
1642162500000|2022-01-14 12:15:00|1982.2|1981|1981.5|1980.3|1982.5|1981.3|1981.5|1980.3|45
1642162800000|2022-01-14 12:20:00|1981.2|1980|1981.5|1980.3|1982|1980.8|1980.5|1979.3|37
1642163100000|2022-01-14 12:25:00|1982|1980.8|1979.5|1978.3|1982|1980.8|1979.5|1978.3|65
1642163400000|2022-01-14 12:30:00|1980|1978.8|1980.5|1979.3|1980.7|1979.5|1979.5|1978.3|24
1642163700000|2022-01-14 12:35:00|1980.7|1979.5|1979|1977.8|1981|1979.8|1979|1977.8|56
1642164000000|2022-01-14 12:40:00|1978.7|1977.5|1978|1976.8|1979|1977.8|1977.5|1976.3|110
1642164300000|2022-01-14 12:45:00|1978.5|1977.3|1978.5|1977.3|1979|1977.8|1978|1976.8|105
1642164600000|2022-01-14 12:50:00|1978.2|1977|1977|1975.8|1978.5|1977.3|1977|1975.8|125
1642164900000|2022-01-14 12:55:00|1977.2|1976|1975.5|1974.3|1977.5|1976.3|1975|1973.8|206
1642165200000|2022-01-14 13:00:00|1976|1974.8|1977|1975.8|1977|1975.8|1974|1972.8|189
1642165500000|2022-01-14 13:05:00|1976.5|1975.3|1978|1976.8|1978|1976.8|1976|1974.8|132
1642165800000|2022-01-14 13:10:00|1977.5|1976.3|1977|1975.8|1978.5|1977.3|1976.5|1975.3|99
1642166100000|2022-01-14 13:15:00|1976.7|1975.5|1977|1975.8|1978.5|1977.3|1976.5|1975.3|53
1642166400000|2022-01-14 13:20:00|1977.2|1976|1977|1975.8|1977.5|1976.3|1975.5|1974.3|70
1642166700000|2022-01-14 13:25:00|1977.2|1976|1976.5|1975.3|1977.2|1976|1976|1974.8|54
1642167000000|2022-01-14 13:30:00|1976.2|1975|1975.5|1974.3|1976.5|1975.3|1974.5|1973.3|159
1642167300000|2022-01-14 13:35:00|1975.7|1974.5|1974|1972.8|1976|1974.8|1973.5|1972.3|144
1642167600000|2022-01-14 13:40:00|1973.7|1972.5|1974|1972.8|1975.5|1974.3|1973|1971.8|134
1642167900000|2022-01-14 13:45:00|1974.2|1973|1974|1972.8|1975|1973.8|1973|1971.8|111
1642168200000|2022-01-14 13:50:00|1973.5|1972.3|1972.5|1971.3|1974|1972.8|1972|1970.8|116
1642168500000|2022-01-14 13:55:00|1973|1971.8|1975|1973.8|1975|1973.8|1972.5|1971.3|82
1642168800000|2022-01-14 14:00:00|1974.7|1973.5|1974.5|1973.3|1975|1973.8|1973.5|1972.3|50
1642169100000|2022-01-14 14:05:00|1975|1973.8|1974.7|1973.5|1975.5|1974.3|1974.5|1973.3|101
1642169400000|2022-01-14 14:10:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974|1972.8|111
1642169700000|2022-01-14 14:15:00|1974|1972.8|1975|1973.8|1976|1974.8|1974|1972.8|75
1642170000000|2022-01-14 14:20:00|1975.2|1974|1975|1973.8|1975.5|1974.3|1974|1972.8|60
1642170300000|2022-01-14 14:25:00|1975.5|1974.3|1975|1973.8|1976|1974.8|1974.7|1973.5|146
1642170600000|2022-01-14 14:30:00|1975.5|1974.3|1975|1973.8|1977|1975.8|1974.5|1973.3|374
1642170900000|2022-01-14 14:35:00|1974.7|1973.5|1979.5|1978.3|1981.5|1980.3|1974|1972.8|531
1642171200000|2022-01-14 14:40:00|1979.7|1978.5|1979.5|1978.3|1981|1979.8|1977.5|1976.3|254
1642171500000|2022-01-14 14:45:00|1979|1977.8|1978.5|1977.3|1981.5|1980.3|1978.5|1977.3|269
1642171800000|2022-01-14 14:50:00|1978.2|1977|1980|1978.8|1980.5|1979.3|1978|1976.8|89
1642172100000|2022-01-14 14:55:00|1979.7|1978.5|1982|1980.8|1982|1980.8|1979.5|1978.3|181
1642172400000|2022-01-14 15:00:00|1981.5|1980.3|1980.5|1979.3|1981.5|1980.3|1979.5|1978.3|256
1642172700000|2022-01-14 15:05:00|1981|1979.8|1981|1979.8|1982|1980.8|1980.2|1979|210
1642173000000|2022-01-14 15:10:00|1980.7|1979.5|1979.5|1978.3|1982.5|1981.3|1979|1977.8|223
1642173300000|2022-01-14 15:15:00|1980|1978.8|1982.5|1981.3|1982.5|1981.3|1979.5|1978.3|147
1642173600000|2022-01-14 15:20:00|1982|1980.8|1979|1977.8|1982.5|1981.3|1978.5|1977.3|145
1642173900000|2022-01-14 15:25:00|1978.7|1977.5|1979|1977.8|1980|1978.8|1978|1976.8|72
1642174200000|2022-01-14 15:30:00|1978.7|1977.5|1979.5|1978.3|1979.7|1978.5|1977.5|1976.3|91
1642174500000|2022-01-14 15:35:00|1979.2|1978|1977.5|1976.3|1979.5|1978.3|1976.5|1975.3|168
1642174800000|2022-01-14 15:40:00|1977|1975.8|1977|1975.8|1978|1976.8|1976|1974.8|209
1642175100000|2022-01-14 15:45:00|1976.5|1975.3|1978|1976.8|1979|1977.8|1976|1974.8|228
1642175400000|2022-01-14 15:50:00|1977.7|1976.5|1977|1975.8|1978|1976.8|1975.5|1974.3|126
1642175700000|2022-01-14 15:55:00|1976.5|1975.3|1977.5|1976.3|1978|1976.8|1976.5|1975.3|140
1642176000000|2022-01-14 16:00:00|1977.7|1976.5|1977|1975.8|1980|1978.8|1976.5|1975.3|186
1642176300000|2022-01-14 16:05:00|1976.7|1975.5|1975.5|1974.3|1977|1975.8|1975.5|1974.3|197
1642176600000|2022-01-14 16:10:00|1975.7|1974.5|1975.5|1974.3|1976.5|1975.3|1975|1973.8|283
1642176900000|2022-01-14 16:15:00|1975|1973.8|1975|1973.8|1975.7|1974.5|1974.2|1973|191
1642177200000|2022-01-14 16:20:00|1975.5|1974.3|1976.5|1975.3|1976.5|1975.3|1974.5|1973.3|104
1642177500000|2022-01-14 16:25:00|1977|1975.8|1976.5|1975.3|1978|1976.8|1976|1974.8|142
1642177800000|2022-01-14 16:30:00|1977|1975.8|1977.5|1976.3|1978|1976.8|1975.5|1974.3|173
1642178100000|2022-01-14 16:35:00|1977|1975.8|1978|1976.8|1978.5|1977.3|1976.5|1975.3|292
1642178400000|2022-01-14 16:40:00|1977.5|1976.3|1978.5|1977.3|1979|1977.8|1977.5|1976.3|117
1642178700000|2022-01-14 16:45:00|1978|1976.8|1980.5|1979.3|1981|1979.8|1978|1976.8|180
1642179000000|2022-01-14 16:50:00|1980|1978.8|1981.5|1980.3|1981.5|1980.3|1979.5|1978.3|264
1642179300000|2022-01-14 16:55:00|1982|1980.8|1981|1979.8|1982.5|1981.3|1981|1979.8|84
1642179600000|2022-01-14 17:00:00|1980.5|1979.3|1979.5|1978.3|1981|1979.8|1979.5|1978.3|98
1642179900000|2022-01-14 17:05:00|1979.7|1978.5|1981|1979.8|1981|1979.8|1979.5|1978.3|142
1642180200000|2022-01-14 17:10:00|1980.7|1979.5|1981|1979.8|1982|1980.8|1980.5|1979.3|107
1642180500000|2022-01-14 17:15:00|1981.2|1980|1982|1980.8|1982.5|1981.3|1981|1979.8|63
1642180800000|2022-01-14 17:20:00|1981.5|1980.3|1980.5|1979.3|1982|1980.8|1980.5|1979.3|60
1642181100000|2022-01-14 17:25:00|1980.2|1979|1982|1980.8|1982.5|1981.3|1980.2|1979|59
1642181400000|2022-01-14 17:30:00|1982.5|1981.3|1982|1980.8|1982.5|1981.3|1981.5|1980.3|33
1642181700000|2022-01-14 17:35:00|1982.5|1981.3|1982|1980.8|1983|1981.8|1982|1980.8|100
1642182000000|2022-01-14 17:40:00|1981.5|1980.3|1981.5|1980.3|1981.7|1980.5|1981|1979.8|34
1642182300000|2022-01-14 17:45:00|1981|1979.8|1979.5|1978.3|1981.5|1980.3|1979|1977.8|35
1642182600000|2022-01-14 17:50:00|1980|1978.8|1978.5|1977.3|1980|1978.8|1978.5|1977.3|80
1642182900000|2022-01-14 17:55:00|1978.7|1977.5|1978|1976.8|1979|1977.8|1977.5|1976.3|55
1642183200000|2022-01-14 18:00:00|1977.7|1976.5|1979.5|1978.3|1979.7|1978.5|1977|1975.8|101
1642183500000|2022-01-14 18:05:00|1979.7|1978.5|1978.5|1977.3|1980|1978.8|1978.5|1977.3|33
1642183800000|2022-01-14 18:10:00|1978.2|1977|1978.5|1977.3|1979|1977.8|1977.5|1976.3|66
1642184100000|2022-01-14 18:15:00|1978.2|1977|1978.5|1977.3|1979|1977.8|1978|1976.8|16
1642184400000|2022-01-14 18:20:00|1978.2|1977|1976|1974.8|1978.2|1977|1976|1974.8|42
1642184700000|2022-01-14 18:25:00|1976.5|1975.3|1977|1975.8|1977|1975.8|1976|1974.8|29
1642185000000|2022-01-14 18:30:00|1977.2|1976|1976.5|1975.3|1978|1976.8|1976.5|1975.3|33
1642185300000|2022-01-14 18:35:00|1976.7|1975.5|1977|1975.8|1977.5|1976.3|1976.5|1975.3|21
1642185600000|2022-01-14 18:40:00|1977.2|1976|1980|1978.8|1980.5|1979.3|1977|1975.8|48
1642185900000|2022-01-14 18:45:00|1980.2|1979|1980|1978.8|1980.5|1979.3|1979|1977.8|30
1642186200000|2022-01-14 18:50:00|1980.5|1979.3|1981|1979.8|1981.5|1980.3|1980.5|1979.3|38
1642186500000|2022-01-14 18:55:00|1981.2|1980|1982|1980.8|1983|1981.8|1981|1979.8|95
1642186800000|2022-01-14 19:00:00|1982.5|1981.3|1982.5|1981.3|1983.5|1982.3|1982|1980.8|71
1642187100000|2022-01-14 19:05:00|1983|1981.8|1981.5|1980.3|1983|1981.8|1981|1979.8|94
1642187400000|2022-01-14 19:10:00|1981|1979.8|1981|1979.8|1981.2|1980|1980|1978.8|60
1642187700000|2022-01-14 19:15:00|1981.5|1980.3|1981.2|1980|1981.5|1980.3|1980.5|1979.3|62
1642188000000|2022-01-14 19:20:00|1981.5|1980.3|1982|1980.8|1982.2|1981|1981|1979.8|31
1642188300000|2022-01-14 19:25:00|1982.5|1981.3|1980.5|1979.3|1982.5|1981.3|1980|1978.8|48
1642188600000|2022-01-14 19:30:00|1980.7|1979.5|1983.5|1982.3|1983.5|1982.3|1980.5|1979.3|116
1642188900000|2022-01-14 19:35:00|1983|1981.8|1984|1982.8|1985|1983.8|1983|1981.8|59
1642189200000|2022-01-14 19:40:00|1983.5|1982.3|1982.5|1981.3|1984|1982.8|1982.5|1981.3|57
1642189500000|2022-01-14 19:45:00|1983|1981.8|1983|1981.8|1984|1982.8|1982.5|1981.3|68
1642189800000|2022-01-14 19:50:00|1983.2|1982|1983.5|1982.3|1984|1982.8|1983|1981.8|77
1642190100000|2022-01-14 19:55:00|1983.2|1982|1983|1981.8|1984|1982.8|1983|1981.8|77
1642190400000|2022-01-14 20:00:00|1983.5|1982.3|1986|1984.8|1986|1984.8|1983.5|1982.3|146
1642190700000|2022-01-14 20:05:00|1986.5|1985.3|1985|1983.8|1986.5|1985.3|1985|1983.8|153
1642191000000|2022-01-14 20:10:00|1984.7|1983.5|1985.5|1984.3|1986|1984.8|1984.5|1983.3|150
1642191300000|2022-01-14 20:15:00|1985.2|1984|1987.5|1986.3|1987.5|1986.3|1985|1983.8|195
1642191600000|2022-01-14 20:20:00|1988|1986|1989.4|1987.4|1989.4|1987.4|1987.7|1985.7|211
1642191900000|2022-01-14 20:25:00|1989.2|1987.2|1988.6|1986.6|1989.4|1987.4|1988.3|1986.3|192
1642192200000|2022-01-14 20:30:00|1988.7|1986.7|1989.7|1987.7|1990.1|1988.1|1988.7|1986.7|224
1642192500000|2022-01-14 20:35:00|1989.6|1987.6|1989.5|1987.5|1990.2|1988.2|1989.1|1987.1|157
1642192800000|2022-01-14 20:40:00|1989.6|1987.6|1990.5|1988.5|1990.8|1988.8|1989.1|1987.1|164
1642193100000|2022-01-14 20:45:00|1990.6|1988.6|1989.2|1987.2|1991.2|1989.2|1988.4|1986.4|139
1642193400000|2022-01-14 20:50:00|1989.3|1987.3|1989.4|1987.4|1990.7|1988.7|1989.2|1987.2|138
1642193700000|2022-01-14 20:55:00|1989.3|1987.3|1989.9|1987.9|1990.3|1988.3|1988.2|1986.2|0
1642194000000|2022-01-14 21:00:00|1989.8|1987.8|1990.4|1988.4|1990.9|1988.9|1989.3|1987.3|24
1642194300000|2022-01-14 21:05:00|1990.1|1988.1|1989.8|1987.8|1990.1|1988.1|1989.6|1987.6|0
1642194600000|2022-01-14 21:10:00|1989.9|1987.9|1990.1|1988.1|1990.4|1988.4|1989.8|1987.8|0
1642194900000|2022-01-14 21:15:00|1990.2|1988.2|1990.5|1988.5|1990.5|1988.5|1990.1|1988.1|0
1642195200000|2022-01-14 21:20:00|1990.3|1988.3|1990.2|1988.2|1990.5|1988.5|1990.2|1988.2|0
1642195500000|2022-01-14 21:25:00|1990.3|1988.3|1990.6|1988.6|1990.9|1988.9|1990.1|1988.1|0
1642195800000|2022-01-14 21:30:00|1990.3|1988.3|1990.1|1988.1|1990.4|1988.4|1989.8|1987.8|0
1642196100000|2022-01-14 21:35:00|1989.9|1987.9|1989.9|1987.9|1989.9|1987.9|1989.9|1987.9|0
1642196400000|2022-01-14 21:40:00|1990.1|1988.1|1990.1|1988.1|1990.1|1988.1|1990.1|1988.1|0
1642196700000|2022-01-14 21:45:00|1989.9|1987.9|1988.6|1986.6|1989.9|1987.9|1988.4|1986.4|0
1642197000000|2022-01-14 21:50:00|1988.3|1986.3|1988.8|1986.8|1989|1987|1988.3|1986.3|0
1642197300000|2022-01-14 21:55:00|1988.7|1986.7|1989.5|1987.5|1989.7|1987.7|1987.9|1985.9|0
1642374000000|2022-01-16 23:00:00|1988.7|1986.7|1986.3|1984.3|1989.1|1987.1|1985.8|1983.8|0
1642374300000|2022-01-16 23:05:00|1986.1|1984.1|1984.8|1982.8|1986.3|1984.3|1983.6|1981.6|0
1642374600000|2022-01-16 23:10:00|1985|1983|1985.9|1983.9|1987.1|1985.1|1984.8|1982.8|0
1642374900000|2022-01-16 23:15:00|1986|1984|1985|1983|1986.5|1984.5|1984.3|1982.3|0
1642375200000|2022-01-16 23:20:00|1985.1|1983.1|1984.2|1982.2|1985.2|1983.2|1983.8|1981.8|0
1642375500000|2022-01-16 23:25:00|1984|1982|1986.2|1984.2|1986.6|1984.6|1984|1982|0
1642375800000|2022-01-16 23:30:00|1986|1984|1988.5|1986.5|1988.6|1986.6|1985.8|1983.8|0
1642376100000|2022-01-16 23:35:00|1988.6|1986.6|1989.1|1987.1|1990.1|1988.1|1987.1|1985.1|0
1642376400000|2022-01-16 23:40:00|1989.3|1987.3|1988.3|1986.3|1990.9|1988.9|1988.3|1986.3|0
1642376700000|2022-01-16 23:45:00|1988.5|1986.5|1988|1986.8|1990.5|1989.3|1987.5|1985.6|747
1642377000000|2022-01-16 23:50:00|1988.2|1987|1988.5|1987.3|1990|1988.8|1987.5|1986.3|248
1642377300000|2022-01-16 23:55:00|1989|1987.8|1987|1985.8|1990|1988.8|1986.7|1985.5|436
1642377600000|2022-01-17 00:00:00|1986.8|1986|1985.8|1985|1989.3|1988.5|1985.3|1984.5|1383
1642377900000|2022-01-17 00:05:00|1985.3|1984.5|1990.8|1990|1990.8|1990|1985.3|1984.5|1315
1642378200000|2022-01-17 00:10:00|1990.5|1989.7|1988.8|1988|1992.3|1991.5|1988.3|1987.5|1021
1642378500000|2022-01-17 00:15:00|1988.3|1987.5|1986.8|1986|1989.8|1989|1986.3|1985.5|891
1642378800000|2022-01-17 00:20:00|1986.3|1985.5|1985.8|1985|1986.8|1986|1984.8|1984|932
1642379100000|2022-01-17 00:25:00|1985.5|1984.7|1990.3|1989.5|1990.5|1989.7|1984.8|1984|745
1642379400000|2022-01-17 00:30:00|1989.8|1989|1992.8|1992|1993.3|1992.5|1989.3|1988.5|803
1642379700000|2022-01-17 00:35:00|1993|1992.2|1993.3|1992.5|1995|1994.2|1992.8|1992|647
1642380000000|2022-01-17 00:40:00|1993.8|1993|1996.8|1996|1997.3|1996.5|1993.3|1992.5|764
1642380300000|2022-01-17 00:45:00|1996.3|1995.5|1997.8|1997|1998.3|1997.5|1996.3|1995.5|616
1642380600000|2022-01-17 00:50:00|1998.3|1997.5|1998.8|1998|1998.8|1998|1997.8|1997|666
1642380900000|2022-01-17 00:55:00|1999.3|1998.5|1999.3|1998.5|2000.8|2000|1998.8|1998|919
1642381200000|2022-01-17 01:00:00|1998.8|1998|1997.3|1996.5|1999.8|1999|1996.3|1995.5|767
1642381500000|2022-01-17 01:05:00|1997.8|1997|1996.3|1995.5|1998.3|1997.5|1995.3|1994.5|425
1642381800000|2022-01-17 01:10:00|1995.8|1995|1995.3|1994.5|1996.3|1995.5|1994.8|1994|324
1642382100000|2022-01-17 01:15:00|1994.8|1994|1994.3|1993.5|1995.8|1995|1993.8|1993|412
1642382400000|2022-01-17 01:20:00|1993.8|1993|1993.8|1993|1994.8|1994|1993.5|1992.7|372
1642382700000|2022-01-17 01:25:00|1993.3|1992.5|1994.3|1993.5|1994.3|1993.5|1993.3|1992.5|238
1642383000000|2022-01-17 01:30:00|1993.8|1993|1993.3|1992.5|1994.8|1994|1992.8|1992|346
1642383300000|2022-01-17 01:35:00|1993.8|1993|1991.3|1990.5|1993.8|1993|1991.3|1990.5|262
1642383600000|2022-01-17 01:40:00|1991|1990.2|1990.8|1990|1991.8|1991|1990.3|1989.5|487
1642383900000|2022-01-17 01:45:00|1990.3|1989.5|1990.8|1990|1991.3|1990.5|1990.3|1989.5|498
1642384200000|2022-01-17 01:50:00|1990.3|1989.5|1989.8|1989|1991.8|1991|1989.8|1989|412
1642384500000|2022-01-17 01:55:00|1990|1989.2|1989.8|1989|1990.8|1990|1989.8|1989|253
1642384800000|2022-01-17 02:00:00|1990.3|1989.5|1987.8|1987|1990.3|1989.5|1987.8|1987|529
1642385100000|2022-01-17 02:05:00|1988|1987.2|1985.8|1985|1988.3|1987.5|1985.8|1985|429
1642385400000|2022-01-17 02:10:00|1985.3|1984.5|1984.3|1983.5|1985.3|1984.5|1984.3|1983.5|584
1642385700000|2022-01-17 02:15:00|1984|1983.2|1984.3|1983.5|1984.8|1984|1983.3|1982.5|331
1642386000000|2022-01-17 02:20:00|1984.5|1983.7|1984.8|1984|1985.8|1985|1984.3|1983.5|222
1642386300000|2022-01-17 02:25:00|1985|1984.2|1985.8|1985|1986.3|1985.5|1984.8|1984|234
1642386600000|2022-01-17 02:30:00|1986.3|1985.5|1984.8|1984|1986.8|1986|1984.8|1984|96
1642386900000|2022-01-17 02:35:00|1984.3|1983.5|1984.3|1983.5|1984.8|1984|1983.8|1983|135
1642387200000|2022-01-17 02:40:00|1984|1983.2|1983.3|1982.5|1984.3|1983.5|1982.8|1982|150
1642387500000|2022-01-17 02:45:00|1983|1982.2|1984.3|1983.5|1984.3|1983.5|1982.8|1982|165
1642387800000|2022-01-17 02:50:00|1983.8|1983|1985.3|1984.5|1985.3|1984.5|1983.8|1983|112
1642388100000|2022-01-17 02:55:00|1985.8|1985|1984.8|1984|1985.8|1985|1984.8|1984|110
1642388400000|2022-01-17 03:00:00|1985|1984.2|1985.8|1985|1985.8|1985|1984.8|1984|109
1642388700000|2022-01-17 03:05:00|1985.3|1984.5|1985.3|1984.5|1985.8|1985|1984.8|1984|75
1642389000000|2022-01-17 03:10:00|1985|1984.2|1985.8|1985|1985.8|1985|1984.8|1984|67
1642389300000|2022-01-17 03:15:00|1985.3|1984.5|1985.3|1984.5|1985.8|1985|1985.3|1984.5|16
1642389600000|2022-01-17 03:20:00|1984.8|1984|1984.8|1984|1984.8|1984|1984.8|1984|26
1642389900000|2022-01-17 03:25:00|1984.5|1983.7|1985.8|1985|1985.8|1985|1984.3|1983.5|261
1642390200000|2022-01-17 03:30:00|1986.3|1985.5|1987.3|1986.5|1987.8|1987|1985.3|1984.5|546
1642390500000|2022-01-17 03:35:00|1986.8|1986|1987.3|1986.5|1987.8|1987|1986.3|1985.5|220
1642390800000|2022-01-17 03:40:00|1987.8|1987|1987.8|1987|1988.3|1987.5|1987.3|1986.5|231
1642391100000|2022-01-17 03:45:00|1988.3|1987.5|1988.5|1987.7|1988.8|1988|1988|1987.2|178
1642391400000|2022-01-17 03:50:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1987.8|1987|67
1642391700000|2022-01-17 03:55:00|1988.8|1988|1988.3|1987.5|1989.3|1988.5|1987.8|1987|205
1642392000000|2022-01-17 04:00:00|1988|1987.2|1986.8|1986|1988.3|1987.5|1986.8|1986|131
1642392300000|2022-01-17 04:05:00|1987.3|1986.5|1987.3|1986.5|1987.8|1987|1987.3|1986.5|133
1642392600000|2022-01-17 04:10:00|1986.8|1986|1986.8|1986|1987|1986.2|1986.8|1986|43
1642392900000|2022-01-17 04:15:00|1987.3|1986.5|1987.3|1986.5|1987.8|1987|1986.8|1986|170
1642393200000|2022-01-17 04:20:00|1987.5|1986.7|1987.3|1986.5|1987.8|1987|1986.8|1986|109
1642393500000|2022-01-17 04:25:00|1986.8|1986|1987.3|1986.5|1987.3|1986.5|1986.3|1985.5|133
1642393800000|2022-01-17 04:30:00|1986.8|1986|1986.8|1986|1987.3|1986.5|1986.3|1985.5|228
1642394100000|2022-01-17 04:35:00|1986.5|1985.7|1985.3|1984.5|1986.5|1985.7|1985|1984.2|345
1642394400000|2022-01-17 04:40:00|1984.8|1984|1985.3|1984.5|1985.8|1985|1984.8|1984|160
1642394700000|2022-01-17 04:45:00|1985.5|1984.7|1985.8|1985|1985.8|1985|1985.3|1984.5|72
1642395000000|2022-01-17 04:50:00|1985.3|1984.5|1985.3|1984.5|1985.8|1985|1985.3|1984.5|53
1642395300000|2022-01-17 04:55:00|1985.8|1985|1985.8|1985|1985.8|1985|1985.3|1984.5|162
1642395600000|2022-01-17 05:00:00|1985.5|1984.7|1985.8|1985|1985.8|1985|1985.3|1984.5|195
1642395900000|2022-01-17 05:05:00|1985.5|1984.7|1987.3|1986.5|1987.3|1986.5|1985.3|1984.5|368
1642396200000|2022-01-17 05:10:00|1987|1986.2|1986.8|1986|1987.3|1986.5|1986.8|1986|372
1642396500000|2022-01-17 05:15:00|1986.3|1985.5|1986.8|1986|1986.8|1986|1986.3|1985.5|237
1642396800000|2022-01-17 05:20:00|1987.3|1986.5|1986.8|1986|1987.3|1986.5|1986.8|1986|175
1642397100000|2022-01-17 05:25:00|1987|1986.2|1986.8|1986|1987.8|1987|1986.8|1986|361
1642397400000|2022-01-17 05:30:00|1987.3|1986.5|1986.3|1985.5|1987.3|1986.5|1986.3|1985.5|263
1642397700000|2022-01-17 05:35:00|1985.8|1985|1986.3|1985.5|1986.3|1985.5|1985.3|1984.5|465
1642398000000|2022-01-17 05:40:00|1986.5|1985.7|1985.8|1985|1986.8|1986|1985.5|1984.7|299
1642398300000|2022-01-17 05:45:00|1985.5|1984.7|1985.3|1984.5|1985.8|1985|1985.3|1984.5|284
1642398600000|2022-01-17 05:50:00|1985.5|1984.7|1986.3|1985.5|1986.8|1986|1985.3|1984.5|722
1642398900000|2022-01-17 05:55:00|1986|1985.2|1985.8|1985|1986.3|1985.5|1985.3|1984.5|825
1642399200000|2022-01-17 06:00:00|1986.8|1986|1986.3|1985.5|1986.8|1986|1985.5|1984.7|1556
1642399500000|2022-01-17 06:05:00|1986.8|1986|1988.1|1986.1|1988.3|1987|1986.8|1986|526
1642399800000|2022-01-17 06:10:00|1988.3|1986.3|1988.7|1986.7|1989.1|1987.1|1988|1986|1
1642400100000|2022-01-17 06:15:00|1988.5|1986.5|1989.6|1987.6|1989.9|1987.9|1988.5|1986.5|237
1642400400000|2022-01-17 06:20:00|1989.4|1987.4|1989.7|1987.7|1989.9|1987.9|1989.4|1987.4|0
1642400700000|2022-01-17 06:25:00|1989.4|1987.4|1990.1|1988.1|1990.4|1988.4|1989.4|1987.4|0
1642401000000|2022-01-17 06:30:00|1990.3|1988.3|1990.3|1988.3|1990.5|1988.5|1989.8|1987.8|0
1642401300000|2022-01-17 06:35:00|1990.5|1988.5|1989.9|1987.9|1990.8|1988.8|1989.9|1987.9|0
1642401600000|2022-01-17 06:40:00|1990.2|1988.2|1989.8|1987.8|1990.3|1988.3|1989.7|1987.7|0
1642401900000|2022-01-17 06:45:00|1989.9|1987.9|1989.7|1987.7|1990|1988|1989.5|1987.5|0
1642402200000|2022-01-17 06:50:00|1989.6|1987.6|1989.4|1987.4|1989.9|1987.9|1989.2|1987.2|0
1642402500000|2022-01-17 06:55:00|1989.7|1987.7|1990|1988|1990.2|1988.2|1989.4|1987.4|0
1642402800000|2022-01-17 07:00:00|1989.9|1987.9|1988.7|1986.7|1990|1988|1988.1|1986.1|0
1642403100000|2022-01-17 07:05:00|1988.6|1986.6|1990.5|1988.5|1990.8|1988.8|1988.4|1986.4|0
1642403400000|2022-01-17 07:10:00|1990.8|1988.8|1990.4|1988.4|1990.9|1988.9|1989.9|1987.9|0
1642403700000|2022-01-17 07:15:00|1990.2|1988.2|1989.3|1987.3|1991|1989|1989|1987|0
1642404000000|2022-01-17 07:20:00|1989.5|1987.5|1991|1989|1991.5|1989.5|1989.5|1987.5|0
1642404300000|2022-01-17 07:25:00|1991.2|1989.2|1989.7|1987.7|1991.4|1989.4|1989.4|1987.4|0
1642404600000|2022-01-17 07:30:00|1989.4|1987.4|1988.5|1987.3|1989.4|1987.8|1987.5|1986.3|193
1642404900000|2022-01-17 07:35:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|41
1642405200000|2022-01-17 07:40:00|1989|1987.8|1989|1987.8|1989|1987.8|1989|1987.8|52
1642405500000|2022-01-17 07:45:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|44
1642405800000|2022-01-17 07:50:00|1988|1986.8|1988.5|1987.3|1989|1987.8|1988|1986.8|78
1642406100000|2022-01-17 07:55:00|1989|1987.8|1988.5|1987.3|1989.5|1988.3|1988.5|1987.3|65
1642406400000|2022-01-17 08:00:00|1988|1986.8|1987|1985.8|1989|1987.8|1987|1985.8|135
1642406700000|2022-01-17 08:05:00|1986.5|1985.3|1986|1984.8|1987|1985.8|1985.5|1984.3|168
1642407000000|2022-01-17 08:10:00|1985.5|1984.3|1985|1983.8|1986|1984.8|1985|1983.8|83
1642407300000|2022-01-17 08:15:00|1984.7|1983.5|1985|1983.8|1985|1983.8|1984|1982.8|155
1642407600000|2022-01-17 08:20:00|1985.5|1984.3|1986|1984.8|1986|1984.8|1985|1983.8|75
1642407900000|2022-01-17 08:25:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986|1984.8|82
1642408200000|2022-01-17 08:30:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|38
1642408500000|2022-01-17 08:35:00|1985.5|1984.3|1986|1984.8|1986.5|1985.3|1985.5|1984.3|108
1642408800000|2022-01-17 08:40:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.5|1985.3|81
1642409100000|2022-01-17 08:45:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.5|1985.3|38
1642409400000|2022-01-17 08:50:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|56
1642409700000|2022-01-17 08:55:00|1987|1985.8|1986.5|1985.3|1987|1985.8|1986.5|1985.3|42
1642410000000|2022-01-17 09:00:00|1987|1985.8|1986.5|1985.3|1987.2|1986|1986.5|1985.3|68
1642410300000|2022-01-17 09:05:00|1986|1984.8|1986|1984.8|1986|1984.8|1985.5|1984.3|80
1642410600000|2022-01-17 09:10:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986|1984.8|32
1642410900000|2022-01-17 09:15:00|1987|1985.8|1987|1985.8|1987|1985.8|1986.5|1985.3|33
1642411200000|2022-01-17 09:20:00|1987.5|1986.3|1988.5|1987.3|1988.5|1987.3|1987.5|1986.3|29
1642411500000|2022-01-17 09:25:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1987.5|1986.3|94
1642411800000|2022-01-17 09:30:00|1988.5|1987.3|1988.5|1987.3|1989|1987.8|1988|1986.8|80
1642412100000|2022-01-17 09:35:00|1988|1986.8|1989|1987.8|1989|1987.8|1988|1986.8|72
1642412400000|2022-01-17 09:40:00|||||||||17
1642412700000|2022-01-17 09:45:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|40
1642413000000|2022-01-17 09:50:00|||||||||47
1642413300000|2022-01-17 09:55:00|||||||||34
1642413600000|2022-01-17 10:00:00|1988.7|1987.5|1989.5|1988.3|1989.5|1988.3|1988.5|1987.3|69
1642413900000|2022-01-17 10:05:00|1989.2|1988|1989.5|1988.3|1989.5|1988.3|1989|1987.8|40
1642414200000|2022-01-17 10:10:00|||||||||24
1642414500000|2022-01-17 10:15:00|||||||||8
1642414800000|2022-01-17 10:20:00|||||||||11
1642415100000|2022-01-17 10:25:00|||||||||7
1642415400000|2022-01-17 10:30:00|1989.2|1988|1989|1987.8|1989.5|1988.3|1989|1987.8|30
1642415700000|2022-01-17 10:35:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|22
1642416000000|2022-01-17 10:40:00|1988|1986.8|1988|1986.8|1988|1986.8|1988|1986.8|7
1642416300000|2022-01-17 10:45:00|||||||||4
1642416600000|2022-01-17 10:50:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988|1986.8|72
1642416900000|2022-01-17 10:55:00|||||||||1
1642417200000|2022-01-17 11:00:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1988|1986.8|21
1642417500000|2022-01-17 11:05:00|1988.5|1987.3|1989|1987.8|1989|1987.8|1988.5|1987.3|22
1642417800000|2022-01-17 11:10:00|1988.5|1987.3|1989|1987.8|1989.5|1988.3|1988.5|1987.3|63
1642418100000|2022-01-17 11:15:00|1989.2|1988|1989.2|1988|1989.5|1988.3|1989|1987.8|32
1642418400000|2022-01-17 11:20:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|5
1642418700000|2022-01-17 11:25:00|||||||||8
1642419000000|2022-01-17 11:30:00|1989.2|1988|1989|1987.8|1989.5|1988.3|1989|1987.8|68
1642419300000|2022-01-17 11:35:00|1988.5|1987.3|1988.5|1987.3|1989|1987.8|1988.5|1987.3|33
1642419600000|2022-01-17 11:40:00|1988.7|1987.5|1989|1987.8|1989|1987.8|1988.5|1987.3|8
1642419900000|2022-01-17 11:45:00|1989.2|1988|1989|1987.8|1989.2|1988|1989|1987.8|21
1642420200000|2022-01-17 11:50:00|1989.2|1988|1989.5|1988.3|1989.5|1988.3|1989.2|1988|19
1642420500000|2022-01-17 11:55:00|1989.7|1988.5|1990|1988.8|1990|1988.8|1989.5|1988.3|32
1642420800000|2022-01-17 12:00:00|1989.7|1988.5|1990|1988.8|1990|1988.8|1989.5|1988.3|19
1642421100000|2022-01-17 12:05:00|1990.2|1989|1990|1988.8|1990.2|1989|1989.7|1988.5|48
1642422000000|2022-01-17 12:20:00|||||||||26
1642422300000|2022-01-17 12:25:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|10
1642422600000|2022-01-17 12:30:00|1990|1988.8|1990|1988.8|1990|1988.8|1990|1988.8|14
1642422900000|2022-01-17 12:35:00|||||||||6
1642423200000|2022-01-17 12:40:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990|1988.8|41
1642423500000|2022-01-17 12:45:00|||||||||3
1642423800000|2022-01-17 12:50:00|||||||||30
1642424100000|2022-01-17 12:55:00|1991|1989.8|1991|1989.8|1991|1989.8|1991|1989.8|18
1642424400000|2022-01-17 13:00:00|1991.5|1990.3|1991.5|1990.3|1991.5|1990.3|1991|1989.8|111
1642424700000|2022-01-17 13:05:00|1991|1989.8|1991|1989.8|1991|1989.8|1990.5|1989.3|52
1642425000000|2022-01-17 13:10:00|1990.5|1989.3|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|68
1642425300000|2022-01-17 13:15:00|||||||||13
1642425600000|2022-01-17 13:20:00|||||||||14
1642425900000|2022-01-17 13:25:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1991|1989.8|39
1642426200000|2022-01-17 13:30:00|||||||||6
1642426500000|2022-01-17 13:35:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1991|1989.8|9
1642426800000|2022-01-17 13:40:00|1991|1989.8|1991|1989.8|1991|1989.8|1991|1989.8|3
1642427100000|2022-01-17 13:45:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1990|1988.8|58
1642427400000|2022-01-17 13:50:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1989.5|1988.3|16
1642427700000|2022-01-17 13:55:00|||||||||9
1642428000000|2022-01-17 14:00:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|29
1642428300000|2022-01-17 14:05:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|19
1642428600000|2022-01-17 14:10:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|101
1642428900000|2022-01-17 14:15:00|1990.2|1989|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|36
1642429200000|2022-01-17 14:20:00|1989|1987.8|1989|1987.8|1989|1987.8|1989|1987.8|79
1642429500000|2022-01-17 14:25:00|||||||||35
1642429800000|2022-01-17 14:30:00|1989.5|1988.3|1989.5|1988.3|1990|1988.8|1989|1987.8|64
1642430100000|2022-01-17 14:35:00|1990|1988.8|1990|1988.8|1990.2|1989|1990|1988.8|14
1642430400000|2022-01-17 14:40:00|1990.5|1989.3|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|64
1642430700000|2022-01-17 14:45:00|1989|1987.8|1988.5|1987.3|1989|1987.8|1988.5|1987.3|30
1642431000000|2022-01-17 14:50:00|1988.7|1987.5|1989.5|1988.3|1989.5|1988.3|1988.5|1987.3|53
1642431300000|2022-01-17 14:55:00|1990|1988.8|1990|1988.8|1990|1988.8|1990|1988.8|5
1642431600000|2022-01-17 15:00:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1989.5|1988.3|33
1642431900000|2022-01-17 15:05:00|1989.5|1988.3|1989.5|1988.3|1990.2|1989|1989.5|1988.3|31
1642432200000|2022-01-17 15:10:00|1990|1988.8|1990.5|1989.3|1991|1989.8|1990|1988.8|92
1642432500000|2022-01-17 15:15:00|1990.7|1989.5|1991|1989.8|1991|1989.8|1990.5|1989.3|22
1642432800000|2022-01-17 15:20:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1990|1988.8|40
1642433100000|2022-01-17 15:25:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|19
1642433400000|2022-01-17 15:30:00|||||||||22
1642433700000|2022-01-17 15:35:00|1990.7|1989.5|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|52
1642434000000|2022-01-17 15:40:00|1991.7|1990.5|1991.5|1990.3|1992|1990.8|1991.5|1990.3|85
1642434300000|2022-01-17 15:45:00|||||||||9
1642434600000|2022-01-17 15:50:00|1991.2|1990|1991|1989.8|1991.5|1990.3|1991|1989.8|18
1642434900000|2022-01-17 15:55:00|1990.7|1989.5|1990.5|1989.3|1991|1989.8|1990.5|1989.3|37
1642435200000|2022-01-17 16:00:00|1990.7|1989.5|1990.5|1989.3|1991|1989.8|1990.5|1989.3|52
1642435500000|2022-01-17 16:05:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1990|1988.8|13
1642435800000|2022-01-17 16:10:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|16
1642436100000|2022-01-17 16:15:00|1990|1988.8|1990.2|1989|1990.5|1989.3|1990|1988.8|20
1642436400000|2022-01-17 16:20:00|1990|1988.8|1990.5|1989.3|1991|1989.8|1990|1988.8|29
1642436700000|2022-01-17 16:25:00|1991|1989.8|1990.5|1989.3|1991|1989.8|1990.5|1989.3|23
1642437000000|2022-01-17 16:30:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1990|1988.8|26
1642437300000|2022-01-17 16:35:00|||||||||14
1642437600000|2022-01-17 16:40:00|||||||||16
1642437900000|2022-01-17 16:45:00|1990|1988.8|1990|1988.8|1990|1988.8|1990|1988.8|2
1642438200000|2022-01-17 16:50:00|||||||||12
1642438500000|2022-01-17 16:55:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|2
1642438800000|2022-01-17 17:00:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|9
1642439100000|2022-01-17 17:05:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|28
1642439400000|2022-01-17 17:10:00|1990|1988.8|1990|1988.8|1990|1988.8|1989.5|1988.3|12
1642440000000|2022-01-17 17:20:00|||||||||2
1642440300000|2022-01-17 17:25:00|1989.7|1988.5|1989.5|1988.3|1989.7|1988.5|1989.5|1988.3|8
1642440600000|2022-01-17 17:30:00|1990|1988.8|1990|1988.8|1990|1988.8|1989.5|1988.3|8
1642440900000|2022-01-17 17:35:00|||||||||2
1642441200000|2022-01-17 17:40:00|1989.5|1988.3|1990|1988.8|1990|1988.8|1989.5|1988.3|7
1642441500000|2022-01-17 17:45:00|||||||||3
1642441800000|2022-01-17 17:50:00|||||||||6
1642442100000|2022-01-17 17:55:00|||||||||4
1642442400000|2022-01-17 18:00:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|16
1642442700000|2022-01-17 18:05:00|||||||||2
1642443000000|2022-01-17 18:10:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1990|1988.8|8
1642443900000|2022-01-17 18:25:00|||||||||2
1642445100000|2022-01-17 18:45:00|||||||||4
1642447200000|2022-01-17 19:20:00|||||||||1
1642447500000|2022-01-17 19:25:00|||||||||1
1642449600000|2022-01-17 20:00:00|||||||||1
1642450800000|2022-01-17 20:20:00|1990.4|1988.4|1990.4|1988.4|1990.4|1988.4|1990.3|1988.3|8
1642451100000|2022-01-17 20:25:00|1990.3|1988.3|1990.3|1988.3|1990.4|1988.4|1990.3|1988.3|5
1642451400000|2022-01-17 20:30:00|||||||||8
1642451700000|2022-01-17 20:35:00|1990.4|1988.4|1990.4|1988.4|1990.4|1988.4|1990.4|1988.4|0
1642452000000|2022-01-17 20:40:00|||||||||3
1642452300000|2022-01-17 20:45:00|1990.3|1988.3|1988.6|1986.6|1990.3|1988.3|1988.6|1986.6|0
1642452600000|2022-01-17 20:50:00|1990.2|1988.2|1990.3|1988.3|1990.4|1988.4|1988|1986|26
1642452900000|2022-01-17 20:55:00|1990.4|1988.4|1990.3|1988.3|1990.4|1988.4|1990.3|1988.3|0
1642453200000|2022-01-17 21:00:00|||||||||7
1642460100000|2022-01-17 22:55:00|1990.4|1988.4|1990.9|1988.9|1990.9|1988.9|1990.4|1988.4|0
1642460400000|2022-01-17 23:00:00|1991.2|1989.2|1989.7|1987.7|1992.1|1990.1|1989.7|1987.7|0
1642460700000|2022-01-17 23:05:00|1989.9|1987.9|1990.2|1988.2|1990.5|1988.5|1989.9|1987.9|0
1642461000000|2022-01-17 23:10:00|1990|1988|1990|1988|1990.7|1988.7|1990|1988|0
1642461300000|2022-01-17 23:15:00|1990.3|1988.3|1989.8|1987.8|1990.5|1988.5|1988.6|1986.6|0
1642461600000|2022-01-17 23:20:00|1990|1988|1990|1988|1990.2|1988.2|1990|1988|0
1642461900000|2022-01-17 23:25:00|1989.7|1987.7|1989.5|1987.5|1989.8|1987.8|1988.3|1986.3|0
1642462200000|2022-01-17 23:30:00|1989.7|1987.7|1991.6|1989.6|1992.1|1990.1|1989.7|1987.7|0
1642462500000|2022-01-17 23:35:00|1991.5|1989.5|1991.9|1989.9|1991.9|1989.9|1991.2|1989.2|0
1642462800000|2022-01-17 23:40:00|1992|1990|1991.8|1989.8|1992.2|1990.2|1990.6|1988.6|0
1642463100000|2022-01-17 23:45:00|1991.7|1989.7|1993.5|1992.3|1993.7|1992.5|1990|1988.8|473
1642463400000|2022-01-17 23:50:00|1994|1992.8|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|92
1642463700000|2022-01-17 23:55:00|1994|1992.8|1994.7|1993.5|1994.7|1993.5|1992|1990.8|407
1642464000000|2022-01-18 00:00:00|1994.5|1993.7|1996.3|1995.5|1997.3|1996.5|1993.5|1992.7|886
1642464300000|2022-01-18 00:05:00|1996.5|1995.7|1997.8|1997|1997.8|1997|1995.8|1995|579
1642464600000|2022-01-18 00:10:00|1997.5|1996.7|1998.3|1997.5|2000.3|1999.5|1997.3|1996.5|822
1642464900000|2022-01-18 00:15:00|1998.5|1997.7|1995.8|1995|1998.8|1998|1993.8|1993|712
1642465200000|2022-01-18 00:20:00|1995.3|1994.5|1993.8|1993|1995.5|1994.7|1992.8|1992|395
1642465500000|2022-01-18 00:25:00|1993.3|1992.5|1995.3|1994.5|1995.8|1995|1992.3|1991.5|400
1642465800000|2022-01-18 00:30:00|1995|1994.2|1995.3|1994.5|1996.3|1995.5|1995|1994.2|351
1642466100000|2022-01-18 00:35:00|1994.8|1994|1994.8|1994|1995.3|1994.5|1993.3|1992.5|182
1642466400000|2022-01-18 00:40:00|1994.3|1993.5|1995.8|1995|1995.8|1995|1994.3|1993.5|115
1642466700000|2022-01-18 00:45:00|1995.3|1994.5|1997.3|1996.5|1997.8|1997|1995.3|1994.5|309
1642467000000|2022-01-18 00:50:00|1996.8|1996|1997.3|1996.5|1997.8|1997|1996.3|1995.5|290
1642467300000|2022-01-18 00:55:00|1997.8|1997|1998.8|1998|1998.8|1998|1996.8|1996|392
1642467600000|2022-01-18 01:00:00|1998.3|1997.5|1997.8|1997|1999.3|1998.5|1997.3|1996.5|445
1642467900000|2022-01-18 01:05:00|1997.5|1996.7|1996.3|1995.5|1998.3|1997.5|1995.3|1994.5|333
1642468200000|2022-01-18 01:10:00|1995.8|1995|1997.3|1996.5|1997.3|1996.5|1995.3|1994.5|186
1642468500000|2022-01-18 01:15:00|1996.8|1996|1994.3|1993.5|1996.8|1996|1994.3|1993.5|135
1642468800000|2022-01-18 01:20:00|1993.8|1993|1995.3|1994.5|1995.8|1995|1993.8|1993|150
1642469100000|2022-01-18 01:25:00|1994.8|1994|1995.8|1995|1996.3|1995.5|1994.8|1994|104
1642469400000|2022-01-18 01:30:00|1995.3|1994.5|1994.8|1994|1996.3|1995.5|1994.3|1993.5|239
1642469700000|2022-01-18 01:35:00|1995.3|1994.5|1996.3|1995.5|1996.3|1995.5|1994.3|1993.5|192
1642470000000|2022-01-18 01:40:00|1996.8|1996|1998|1997.2|1998.3|1997.5|1996.3|1995.5|210
1642470300000|2022-01-18 01:45:00|1998.3|1997.5|1998.8|1998|1999.3|1998.5|1997.8|1997|397
1642470600000|2022-01-18 01:50:00|1999.3|1998.5|2000.3|1999.5|2000.3|1999.5|1998.8|1998|468
1642470900000|2022-01-18 01:55:00|2000|1999.2|1999.8|1999|2000.8|2000|1999.8|1999|240
1642471200000|2022-01-18 02:00:00|2000.3|1999.5|1999.3|1998.5|2000.8|2000|1998.8|1998|504
1642471500000|2022-01-18 02:05:00|1999.8|1999|1999.3|1998.5|1999.8|1999|1998.3|1997.5|191
1642471800000|2022-01-18 02:10:00|1999|1998.2|1999.3|1998.5|1999.8|1999|1998.8|1998|355
1642472100000|2022-01-18 02:15:00|1999.5|1998.7|1997.8|1997|1999.8|1999|1997.8|1997|196
1642472400000|2022-01-18 02:20:00|1997.3|1996.5|1997.3|1996.5|1997.8|1997|1996.8|1996|255
1642472700000|2022-01-18 02:25:00|1996.8|1996|1997.3|1996.5|1997.3|1996.5|1996.3|1995.5|143
1642473000000|2022-01-18 02:30:00|1997.5|1996.7|1997.3|1996.5|1997.5|1996.7|1996.8|1996|162
1642473300000|2022-01-18 02:35:00|1997|1996.2|1997.3|1996.5|1997.3|1996.5|1996.8|1996|46
1642473600000|2022-01-18 02:40:00|1997.8|1997|1998.3|1997.5|1998.8|1998|1997.8|1997|117
1642473900000|2022-01-18 02:45:00|1998.8|1998|1998.8|1998|1998.8|1998|1997.8|1997|153
1642474200000|2022-01-18 02:50:00|1999.3|1998.5|2000.3|1999.5|2000.3|1999.5|1999.3|1998.5|196
1642474500000|2022-01-18 02:55:00|2000.8|2000|2003.8|2003|2008.3|2007.5|2000.3|1999.5|1186
1642474800000|2022-01-18 03:00:00|2004.3|2003.5|2003.3|2002.5|2004.3|2003.5|2002.8|2002|315
1642475100000|2022-01-18 03:05:00|2003.5|2002.7|2002.8|2002|2003.8|2003|2002|2001.2|149
1642475400000|2022-01-18 03:10:00|2002.3|2001.5|2002.3|2001.5|2002.3|2001.5|2001.3|2000.5|224
1642475700000|2022-01-18 03:15:00|2001.8|2001|2002.8|2002|2002.8|2002|2001.8|2001|207
1642476000000|2022-01-18 03:20:00|2003.3|2002.5|2004|2003.2|2004.3|2003.5|2003.3|2002.5|169
1642476300000|2022-01-18 03:25:00|2003.8|2003|2004.3|2003.5|2004.3|2003.5|2003.3|2002.5|333
1642476600000|2022-01-18 03:30:00|2003.8|2003|1998.3|1997.5|2004.3|2003.5|1998.3|1997.5|1070
1642476900000|2022-01-18 03:35:00|1997.8|1997|1993.8|1993|1998.8|1998|1992.3|1991.5|1893
1642477200000|2022-01-18 03:40:00|1994.3|1993.5|1988.8|1988|1994.3|1993.5|1988.8|1988|1012
1642477500000|2022-01-18 03:45:00|1989|1988.2|1988.3|1987.5|1989.8|1989|1982.8|1982|1876
1642477800000|2022-01-18 03:50:00|1988.5|1987.7|1986.5|1985.7|1989.3|1988.5|1985.8|1985|508
1642478100000|2022-01-18 03:55:00|1986.8|1986|1989.8|1989|1989.8|1989|1986.8|1986|544
1642478400000|2022-01-18 04:00:00|1989.5|1988.7|1992.8|1992|1993.3|1992.5|1989.5|1988.7|648
1642478700000|2022-01-18 04:05:00|1992.5|1991.7|1991.5|1990.7|1992.8|1992|1990.8|1990|418
1642479000000|2022-01-18 04:10:00|1991.3|1990.5|1991.3|1990.5|1991.8|1991|1990.8|1990|444
1642479300000|2022-01-18 04:15:00|1991.5|1990.7|1990.3|1989.5|1991.8|1991|1990.3|1989.5|382
1642479600000|2022-01-18 04:20:00|1990.5|1989.7|1982.8|1982|1990.8|1990|1982.3|1981.5|1195
1642479900000|2022-01-18 04:25:00|1982.3|1981.5|1981.8|1981|1983.3|1982.5|1978.3|1977.5|1762
1642480200000|2022-01-18 04:30:00|1981.5|1980.7|1977.3|1976.5|1981.8|1981|1977.3|1976.5|935
1642480500000|2022-01-18 04:35:00|1977.8|1977|1978.3|1977.5|1979.8|1979|1976.8|1976|650
1642480800000|2022-01-18 04:40:00|1977.8|1977|1973.8|1973|1978.3|1977.5|1973.3|1972.5|656
1642481100000|2022-01-18 04:45:00|1973.5|1972.7|1969.8|1969|1974.3|1973.5|1969.8|1969|1184
1642481400000|2022-01-18 04:50:00|1970.3|1969.5|1973.3|1972.5|1973.8|1973|1969.3|1968.5|742
1642481700000|2022-01-18 04:55:00|1973.8|1973|1978.3|1977.5|1978.8|1978|1973.3|1972.5|726
1642482000000|2022-01-18 05:00:00|1977.8|1977|1978.3|1977.5|1979.3|1978.5|1976.3|1975.5|690
1642482300000|2022-01-18 05:05:00|1978.8|1978|1979.3|1978.5|1979.8|1979|1976.3|1975.5|547
1642482600000|2022-01-18 05:10:00|1979.8|1979|1977.5|1976.7|1980.8|1980|1977.3|1976.5|477
1642482900000|2022-01-18 05:15:00|1977.3|1976.5|1978.8|1978|1979.8|1979|1977.3|1976.5|265
1642483200000|2022-01-18 05:20:00|1978.3|1977.5|1980.3|1979.5|1980.5|1979.7|1978.3|1977.5|341
1642483500000|2022-01-18 05:25:00|1979.8|1979|1982.8|1982|1982.8|1982|1979.3|1978.5|362
1642483800000|2022-01-18 05:30:00|1983.3|1982.5|1979.5|1978.7|1983.3|1982.5|1979.3|1978.5|613
1642484100000|2022-01-18 05:35:00|1979.3|1978.5|1980.8|1980|1981.8|1981|1979.3|1978.5|628
1642484400000|2022-01-18 05:40:00|1980.3|1979.5|1980.3|1979.5|1980.8|1980|1978.3|1977.5|433
1642484700000|2022-01-18 05:45:00|1979.8|1979|1979.3|1978.5|1980.3|1979.5|1977.5|1976.7|502
1642485000000|2022-01-18 05:50:00|1979.8|1979|1980.3|1979.5|1980.3|1979.5|1979.3|1978.5|495
1642485300000|2022-01-18 05:55:00|1979.8|1979|1977.3|1976.5|1979.8|1979|1976.8|1976|2659
1642485600000|2022-01-18 06:00:00|1977.8|1977|1979.8|1979|1980.3|1979.5|1977.3|1976.5|1817
1642485900000|2022-01-18 06:05:00|1980.3|1979.5|1980.8|1978.8|1980.8|1980|1979.8|1978.7|528
1642486200000|2022-01-18 06:10:00|1981|1979|1980.1|1978.1|1981.6|1979.6|1979.4|1977.4|2
1642486500000|2022-01-18 06:15:00|1980.2|1978.2|1980.2|1978.2|1980.3|1978.3|1979.5|1977.5|326
1642486800000|2022-01-18 06:20:00|1980.3|1978.3|1980|1978|1980.7|1978.7|1979.7|1977.7|0
1642487100000|2022-01-18 06:25:00|1980.2|1978.2|1980.5|1978.5|1981.3|1979.3|1980|1978|0
1642487400000|2022-01-18 06:30:00|1980.4|1978.4|1979.8|1977.8|1980.5|1978.5|1979.8|1977.8|0
1642487700000|2022-01-18 06:35:00|1979.9|1977.9|1979.5|1977.5|1979.9|1977.9|1979.1|1977.1|0
1642488000000|2022-01-18 06:40:00|1979.6|1977.6|1980.7|1978.7|1981|1979|1979.3|1977.3|0
1642488300000|2022-01-18 06:45:00|1980.9|1978.9|1982.7|1980.7|1982.9|1980.9|1980.9|1978.9|0
1642488600000|2022-01-18 06:50:00|1982.9|1980.9|1981|1979|1982.9|1980.9|1981|1979|0
1642488900000|2022-01-18 06:55:00|1980.7|1978.7|1981.2|1979.2|1981.5|1979.5|1980.4|1978.4|0
1642489200000|2022-01-18 07:00:00|1981.1|1979.1|1979.6|1977.6|1981.7|1979.7|1979.4|1977.4|0
1642489500000|2022-01-18 07:05:00|1979.5|1977.5|1978.3|1976.3|1980.6|1978.6|1978.1|1976.1|0
1642489800000|2022-01-18 07:10:00|1978.1|1976.1|1978.9|1976.9|1979.3|1977.3|1978|1976|0
1642490100000|2022-01-18 07:15:00|1979|1977|1979.4|1977.4|1979.7|1977.7|1978.4|1976.4|0
1642490400000|2022-01-18 07:20:00|1979.3|1977.3|1978.8|1976.8|1980.1|1978.1|1978.8|1976.8|0
1642490700000|2022-01-18 07:25:00|1979.1|1977.1|1979.5|1977.5|1979.8|1977.8|1978.8|1976.8|0
1642491000000|2022-01-18 07:30:00|1976.7|1975.5|1979.5|1978.3|1979.5|1978.3|1976.7|1975.5|275
1642491300000|2022-01-18 07:35:00|1979|1977.8|1980.5|1979.3|1980.5|1979.3|1979|1977.8|195
1642491600000|2022-01-18 07:40:00|1981|1979.8|1981|1979.8|1981|1979.8|1980|1978.8|86
1642491900000|2022-01-18 07:45:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1980|1978.8|43
1642492200000|2022-01-18 07:50:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979.5|1978.3|38
1642492500000|2022-01-18 07:55:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1979.5|1978.3|53
1642492800000|2022-01-18 08:00:00|1979.5|1978.3|1978|1976.8|1980|1978.8|1977.5|1976.3|248
1642493100000|2022-01-18 08:05:00|1977.5|1976.3|1977|1975.8|1978.5|1977.3|1976.5|1975.3|145
1642493400000|2022-01-18 08:10:00|1976.7|1975.5|1974.5|1973.3|1977|1975.8|1973.5|1972.3|338
1642493700000|2022-01-18 08:15:00|1974|1972.8|1972.5|1971.3|1974.5|1973.3|1971.5|1970.3|229
1642494000000|2022-01-18 08:20:00|1972.2|1971|1969.7|1968.5|1973.5|1972.3|1969.2|1968|277
1642494300000|2022-01-18 08:25:00|1969.5|1968.3|1970.5|1969.3|1972|1970.8|1969.5|1968.3|263
1642494600000|2022-01-18 08:30:00|1970.2|1969|1969.5|1968.3|1970.5|1969.3|1968.5|1967.3|228
1642494900000|2022-01-18 08:35:00|1969|1967.8|1970.5|1969.3|1971.5|1970.3|1969|1967.8|135
1642495200000|2022-01-18 08:40:00|1970|1968.8|1971|1969.8|1971.5|1970.3|1969.5|1968.3|167
1642495500000|2022-01-18 08:45:00|1970.7|1969.5|1970.5|1969.3|1971|1969.8|1969.5|1968.3|99
1642495800000|2022-01-18 08:50:00|1970.7|1969.5|1971|1969.8|1971.2|1970|1970|1968.8|74
1642496100000|2022-01-18 08:55:00|1971.2|1970|1971.5|1970.3|1971.5|1970.3|1971|1969.8|63
1642496400000|2022-01-18 09:00:00|1971.2|1970|1969.2|1968|1971.5|1970.3|1969|1967.8|127
1642496700000|2022-01-18 09:05:00|1969.5|1968.3|1966|1964.8|1969.5|1968.3|1965|1963.8|290
1642497000000|2022-01-18 09:10:00|1965.7|1964.5|1966|1964.8|1966.5|1965.3|1965.5|1964.3|79
1642497300000|2022-01-18 09:15:00|1966.2|1965|1964|1962.8|1966.2|1965|1963|1961.8|142
1642497600000|2022-01-18 09:20:00|1963.5|1962.3|1962|1960.8|1964.5|1963.3|1961.7|1960.5|162
1642497900000|2022-01-18 09:25:00|1961.5|1960.3|1963|1961.8|1963|1961.8|1961.5|1960.3|93
1642498200000|2022-01-18 09:30:00|1962.7|1961.5|1964.5|1963.3|1964.7|1963.5|1962.7|1961.5|123
1642498500000|2022-01-18 09:35:00|1964.2|1963|1963.5|1962.3|1964.5|1963.3|1963.5|1962.3|88
1642498800000|2022-01-18 09:40:00|1964|1962.8|1964.5|1963.3|1964.5|1963.3|1962|1960.8|147
1642499100000|2022-01-18 09:45:00|1965|1963.8|1967.5|1966.3|1967.5|1966.3|1964.5|1963.3|272
1642499400000|2022-01-18 09:50:00|1967.2|1966|1968|1966.8|1968|1966.8|1967|1965.8|174
1642499700000|2022-01-18 09:55:00|1967.5|1966.3|1966.5|1965.3|1968|1966.8|1966.5|1965.3|106
1642500000000|2022-01-18 10:00:00|1966.7|1965.5|1967|1965.8|1967.5|1966.3|1966.5|1965.3|57
1642500300000|2022-01-18 10:05:00|1966.7|1965.5|1967|1965.8|1967.2|1966|1966|1964.8|55
1642500600000|2022-01-18 10:10:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967|1965.8|47
1642500900000|2022-01-18 10:15:00|1967.5|1966.3|1967|1965.8|1968.5|1967.3|1967|1965.8|65
1642501200000|2022-01-18 10:20:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967|1965.8|24
1642501500000|2022-01-18 10:25:00|1968.5|1967.3|1970|1968.8|1970.5|1969.3|1968.5|1967.3|195
1642501800000|2022-01-18 10:30:00|1970.2|1969|1969|1967.8|1970.5|1969.3|1969|1967.8|195
1642502100000|2022-01-18 10:35:00|1969.5|1968.3|1967.5|1966.3|1969.5|1968.3|1967.5|1966.3|232
1642502400000|2022-01-18 10:40:00|1967.2|1966|1967|1965.8|1967.5|1966.3|1966.5|1965.3|91
1642502700000|2022-01-18 10:45:00|1967.2|1966|1967|1965.8|1967.7|1966.5|1966.2|1965|77
1642503000000|2022-01-18 10:50:00|1967.2|1966|1967.5|1966.3|1968|1966.8|1967|1965.8|22
1642503300000|2022-01-18 10:55:00|1967.7|1966.5|1968.5|1967.3|1968.7|1967.5|1967|1965.8|155
1642503600000|2022-01-18 11:00:00|1969|1967.8|1968|1966.8|1969.5|1968.3|1967.5|1966.3|216
1642503900000|2022-01-18 11:05:00|1967.5|1966.3|1968.5|1967.3|1969|1967.8|1967.5|1966.3|96
1642504200000|2022-01-18 11:10:00|1968|1966.8|1967.5|1966.3|1969|1967.8|1967.5|1966.3|101
1642504500000|2022-01-18 11:15:00|1967.7|1966.5|1969|1967.8|1969|1967.8|1967.7|1966.5|66
1642504800000|2022-01-18 11:20:00|1969.2|1968|1969|1967.8|1969.5|1968.3|1968.5|1967.3|63
1642505100000|2022-01-18 11:25:00|1968.5|1967.3|1969.5|1968.3|1970|1968.8|1968.5|1967.3|57
1642505400000|2022-01-18 11:30:00|1969.7|1968.5|1969.5|1968.3|1970|1968.8|1969|1967.8|66
1642505700000|2022-01-18 11:35:00|1969.7|1968.5|1970|1968.8|1970.5|1969.3|1969.5|1968.3|61
1642506000000|2022-01-18 11:40:00|1970.5|1969.3|1970.5|1969.3|1970.5|1969.3|1970|1968.8|51
1642506300000|2022-01-18 11:45:00|1971|1969.8|1970.5|1969.3|1971|1969.8|1970.5|1969.3|94
1642506600000|2022-01-18 11:50:00|1970.7|1969.5|1970.5|1969.3|1971|1969.8|1970|1968.8|15
1642506900000|2022-01-18 11:55:00|1970.7|1969.5|1971|1969.8|1971|1969.8|1970|1968.8|32
1642507200000|2022-01-18 12:00:00|1970.7|1969.5|1970|1968.8|1971|1969.8|1970|1968.8|175
1642507500000|2022-01-18 12:05:00|1970.2|1969|1971|1969.8|1971|1969.8|1970|1968.8|27
1642507800000|2022-01-18 12:10:00|1970.7|1969.5|1970.5|1969.3|1971|1969.8|1970|1968.8|31
1642508100000|2022-01-18 12:15:00|1970.2|1969|1970|1968.8|1971|1969.8|1970|1968.8|47
1642508400000|2022-01-18 12:20:00|1970.5|1969.3|1970|1968.8|1971.5|1970.3|1969|1967.8|106
1642508700000|2022-01-18 12:25:00|1970.2|1969|1971|1969.8|1971|1969.8|1970|1968.8|22
1642509000000|2022-01-18 12:30:00|1971.2|1970|1970.5|1969.3|1971.5|1970.3|1970|1968.8|16
1642509300000|2022-01-18 12:35:00|1970|1968.8|1970.5|1969.3|1970.5|1969.3|1970|1968.8|25
1642509600000|2022-01-18 12:40:00|1970.2|1969|1970|1968.8|1970.5|1969.3|1970|1968.8|14
1642509900000|2022-01-18 12:45:00|1970.5|1969.3|1971.5|1970.3|1971.5|1970.3|1970|1968.8|67
1642510200000|2022-01-18 12:50:00|1971.2|1970|1971|1969.8|1971.5|1970.3|1971|1969.8|85
1642510500000|2022-01-18 12:55:00|1970.7|1969.5|1971|1969.8|1971.5|1970.3|1970.5|1969.3|99
1642510800000|2022-01-18 13:00:00|1971.5|1970.3|1970.5|1969.3|1971.5|1970.3|1970.5|1969.3|48
1642511100000|2022-01-18 13:05:00|1971|1969.8|1970.5|1969.3|1971|1969.8|1970.5|1969.3|60
1642511400000|2022-01-18 13:10:00|1970|1968.8|1970|1968.8|1970.5|1969.3|1969.5|1968.3|160
1642511700000|2022-01-18 13:15:00|1969.7|1968.5|1967.7|1966.5|1970|1968.8|1967.5|1966.3|123
1642512000000|2022-01-18 13:20:00|1967.5|1966.3|1967.5|1966.3|1969|1967.8|1967.5|1966.3|119
1642512300000|2022-01-18 13:25:00|1967.7|1966.5|1968|1966.8|1968.2|1967|1967.5|1966.3|101
1642512600000|2022-01-18 13:30:00|1968.2|1967|1968.5|1967.3|1969.5|1968.3|1968.2|1967|65
1642512900000|2022-01-18 13:35:00|1968|1966.8|1968|1966.8|1969|1967.8|1968|1966.8|51
1642513200000|2022-01-18 13:40:00|1968.5|1967.3|1968|1966.8|1968.5|1967.3|1967.5|1966.3|28
1642513500000|2022-01-18 13:45:00|1968.2|1967|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|26
1642513800000|2022-01-18 13:50:00|1968|1966.8|1968.5|1967.3|1968.5|1967.3|1967.5|1966.3|42
1642514100000|2022-01-18 13:55:00|1968|1966.8|1968.5|1967.3|1968.5|1967.3|1968|1966.8|122
1642514400000|2022-01-18 14:00:00|1968.7|1967.5|1969|1967.8|1969|1967.8|1968|1966.8|41
1642514700000|2022-01-18 14:05:00|1968.7|1967.5|1968|1966.8|1969|1967.8|1967.5|1966.3|51
1642515000000|2022-01-18 14:10:00|1968.2|1967|1967.5|1966.3|1968.2|1967|1967.5|1966.3|37
1642515300000|2022-01-18 14:15:00|1968|1966.8|1967|1965.8|1968|1966.8|1967|1965.8|148
1642515600000|2022-01-18 14:20:00|1966.7|1965.5|1967.5|1966.3|1967.5|1966.3|1966.7|1965.5|61
1642515900000|2022-01-18 14:25:00|1967.7|1966.5|1965.5|1964.3|1967.7|1966.5|1965.5|1964.3|95
1642516200000|2022-01-18 14:30:00|1964.5|1963.3|1965|1963.8|1966|1964.8|1963.5|1962.3|248
1642516500000|2022-01-18 14:35:00|1964.7|1963.5|1964.5|1963.3|1965.5|1964.3|1963|1961.8|314
1642516800000|2022-01-18 14:40:00|1965|1963.8|1967.5|1966.3|1967.5|1966.3|1963|1961.8|277
1642517100000|2022-01-18 14:45:00|1967.7|1966.5|1965|1963.8|1967.7|1966.5|1964|1962.8|270
1642517400000|2022-01-18 14:50:00|1964.7|1963.5|1965|1963.8|1965.5|1964.3|1963|1961.8|154
1642517700000|2022-01-18 14:55:00|1964.5|1963.3|1966|1964.8|1966.5|1965.3|1963|1961.8|241
1642518000000|2022-01-18 15:00:00|1965.5|1964.3|1966|1964.8|1967|1965.8|1964.5|1963.3|277
1642518300000|2022-01-18 15:05:00|1965.5|1964.3|1970|1968.8|1970|1968.8|1965.5|1964.3|296
1642518600000|2022-01-18 15:10:00|1970.5|1969.3|1968|1966.8|1972|1970.8|1968|1966.8|204
1642518900000|2022-01-18 15:15:00|1968.5|1967.3|1969|1967.8|1971|1969.8|1968|1966.8|166
1642519200000|2022-01-18 15:20:00|1968.5|1967.3|1968.5|1967.3|1969|1967.8|1967|1965.8|513
1642519500000|2022-01-18 15:25:00|1969|1967.8|1969.5|1968.3|1969.5|1968.3|1967|1965.8|487
1642519800000|2022-01-18 15:30:00|1969|1967.8|1966.5|1965.3|1969|1967.8|1966|1964.8|245
1642520100000|2022-01-18 15:35:00|1966.2|1965|1964.5|1963.3|1966.5|1965.3|1964|1962.8|323
1642520400000|2022-01-18 15:40:00|1964|1962.8|1966|1964.8|1966.5|1965.3|1964|1962.8|138
1642520700000|2022-01-18 15:45:00|1966.2|1965|1966|1964.8|1967|1965.8|1965.5|1964.3|113
1642521000000|2022-01-18 15:50:00|1965.5|1964.3|1964|1962.8|1966|1964.8|1964|1962.8|172
1642521300000|2022-01-18 15:55:00|1963.5|1962.3|1964.5|1963.3|1965|1963.8|1963.5|1962.3|281
1642521600000|2022-01-18 16:00:00|1965|1963.8|1965.5|1964.3|1966|1964.8|1963.5|1962.3|335
1642521900000|2022-01-18 16:05:00|1966|1964.8|1963.5|1962.3|1966|1964.8|1962.5|1961.3|233
1642522200000|2022-01-18 16:10:00|1963|1961.8|1965|1963.8|1965|1963.8|1963|1961.8|129
1642522500000|2022-01-18 16:15:00|1965.2|1964|1966|1964.8|1966.5|1965.3|1965.2|1964|116
1642522800000|2022-01-18 16:20:00|1965.5|1964.3|1964|1962.8|1966|1964.8|1964|1962.8|169
1642523100000|2022-01-18 16:25:00|1963.7|1962.5|1963.5|1962.3|1965|1963.8|1963|1961.8|377
1642523400000|2022-01-18 16:30:00|1963.2|1962|1961.5|1960.3|1964|1962.8|1961|1959.8|164
1642523700000|2022-01-18 16:35:00|1961.7|1960.5|1964.5|1963.3|1964.5|1963.3|1961.5|1960.3|154
1642524000000|2022-01-18 16:40:00|1964.2|1963|1964.5|1963.3|1965.5|1964.3|1964|1962.8|87
1642524300000|2022-01-18 16:45:00|1964.7|1963.5|1965|1963.8|1965.5|1964.3|1964|1962.8|90
1642524600000|2022-01-18 16:50:00|1965.2|1964|1965.5|1964.3|1966.7|1965.5|1965.2|1964|65
1642524900000|2022-01-18 16:55:00|1965.7|1964.5|1965.5|1964.3|1966|1964.8|1965|1963.8|62
1642525200000|2022-01-18 17:00:00|1965.2|1964|1962|1960.8|1965.5|1964.3|1962|1960.8|169
1642525500000|2022-01-18 17:05:00|1961.7|1960.5|1963|1961.8|1963|1961.8|1961.5|1960.3|96
1642525800000|2022-01-18 17:10:00|1962.7|1961.5|1962.5|1961.3|1962.7|1961.5|1962|1960.8|36
1642526100000|2022-01-18 17:15:00|1962|1960.8|1963|1961.8|1963|1961.8|1961.5|1960.3|104
1642526400000|2022-01-18 17:20:00|1963.2|1962|1961|1959.8|1963.5|1962.3|1960.5|1959.3|86
1642526700000|2022-01-18 17:25:00|1960.5|1959.3|1961|1959.8|1961.2|1960|1960|1958.8|143
1642527000000|2022-01-18 17:30:00|1960.5|1959.3|1960.5|1959.3|1961|1959.8|1958.5|1957.3|209
1642527300000|2022-01-18 17:35:00|1960.7|1959.5|1960.2|1959|1961|1959.8|1959.5|1958.3|95
1642527600000|2022-01-18 17:40:00|1960.5|1959.3|1960|1958.8|1961.2|1960|1960|1958.8|42
1642527900000|2022-01-18 17:45:00|1960.2|1959|1958.5|1957.3|1960.5|1959.3|1958|1956.8|204
1642528200000|2022-01-18 17:50:00|1959|1957.8|1958.5|1957.3|1960|1958.8|1958|1956.8|141
1642528500000|2022-01-18 17:55:00|1958.7|1957.5|1958|1956.8|1959.7|1958.5|1958|1956.8|56
1642528800000|2022-01-18 18:00:00|1958.2|1957|1959|1957.8|1959.5|1958.3|1957.5|1956.3|78
1642529100000|2022-01-18 18:05:00|1958.7|1957.5|1959.5|1958.3|1959.5|1958.3|1958.5|1957.3|74
1642529400000|2022-01-18 18:10:00|1959|1957.8|1960.5|1959.3|1960.5|1959.3|1959|1957.8|91
1642529700000|2022-01-18 18:15:00|1960|1958.8|1960.5|1959.3|1961|1959.8|1960|1958.8|91
1642530000000|2022-01-18 18:20:00|1960|1958.8|1958.5|1957.3|1960|1958.8|1958.5|1957.3|59
1642530300000|2022-01-18 18:25:00|1958.2|1957|1958|1956.8|1959|1957.8|1957.5|1956.3|117
1642530600000|2022-01-18 18:30:00|1958.5|1957.3|1958.5|1957.3|1959|1957.8|1957.5|1956.3|80
1642530900000|2022-01-18 18:35:00|1959|1957.8|1960.5|1959.3|1960.5|1959.3|1959|1957.8|78
1642531200000|2022-01-18 18:40:00|1960.7|1959.5|1962|1960.8|1962|1960.8|1960.5|1959.3|74
1642531500000|2022-01-18 18:45:00|1961.5|1960.3|1961.5|1960.3|1962.5|1961.3|1961|1959.8|124
1642531800000|2022-01-18 18:50:00|1961.7|1960.5|1962|1960.8|1962.5|1961.3|1961.5|1960.3|54
1642532100000|2022-01-18 18:55:00|1961.5|1960.3|1963|1961.8|1963.5|1962.3|1961.5|1960.3|65
1642532400000|2022-01-18 19:00:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|64
1642532700000|2022-01-18 19:05:00|1963.5|1962.3|1962.5|1961.3|1963.7|1962.5|1962.5|1961.3|23
1642533000000|2022-01-18 19:10:00|1963|1961.8|1962|1960.8|1963|1961.8|1961.5|1960.3|37
1642533300000|2022-01-18 19:15:00|1961.5|1960.3|1962.5|1961.3|1962.5|1961.3|1961.5|1960.3|25
1642533600000|2022-01-18 19:20:00|1962|1960.8|1961|1959.8|1962.5|1961.3|1960.5|1959.3|42
1642533900000|2022-01-18 19:25:00|1960.7|1959.5|1961.5|1960.3|1962|1960.8|1960.5|1959.3|55
1642534200000|2022-01-18 19:30:00|1962|1960.8|1963.5|1962.3|1964|1962.8|1962|1960.8|43
1642534500000|2022-01-18 19:35:00|1964|1962.8|1964.5|1963.3|1964.5|1963.3|1963.5|1962.3|69
1642534800000|2022-01-18 19:40:00|1964.2|1963|1964|1962.8|1965|1963.8|1964|1962.8|61
1642535100000|2022-01-18 19:45:00|1964.2|1963|1966|1964.8|1966|1964.8|1964.2|1963|74
1642535400000|2022-01-18 19:50:00|1966.5|1965.3|1967.5|1966.3|1967.5|1966.3|1966.2|1965|88
1642535700000|2022-01-18 19:55:00|1967|1965.8|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|109
1642536000000|2022-01-18 20:00:00|1966|1964.8|1966.5|1965.3|1967|1965.8|1965.5|1964.3|133
1642536300000|2022-01-18 20:05:00|1966.2|1965|1966.5|1965.3|1967.5|1966.3|1966|1964.8|121
1642536600000|2022-01-18 20:10:00|1966|1964.8|1966|1964.8|1967.5|1966.3|1966|1964.8|39
1642536900000|2022-01-18 20:15:00|1965.7|1964.5|1963.5|1962.3|1966|1964.8|1962.5|1961.3|198
1642537200000|2022-01-18 20:20:00|1963.8|1961.8|1964.6|1962.6|1965|1963|1963.5|1961.5|117
1642537500000|2022-01-18 20:25:00|1964.5|1962.5|1964.3|1962.3|1965|1963|1963.8|1961.8|43
1642537800000|2022-01-18 20:30:00|1964|1962|1963.6|1961.6|1964.7|1962.7|1963.3|1961.3|70
1642538100000|2022-01-18 20:35:00|1963.7|1961.7|1963.2|1961.2|1964.1|1962.1|1962.6|1960.6|106
1642538400000|2022-01-18 20:40:00|1963.1|1961.1|1960.7|1958.7|1963.2|1961.2|1960.7|1958.7|113
1642538700000|2022-01-18 20:45:00|1960.6|1958.6|1962.3|1960.3|1962.4|1960.4|1960.6|1958.6|71
1642539000000|2022-01-18 20:50:00|1962|1960|1960|1958|1963.9|1961.9|1960|1958|147
1642539300000|2022-01-18 20:55:00|1959.8|1957.8|1961.8|1959.8|1963.3|1961.3|1959.8|1957.8|0
1642539600000|2022-01-18 21:00:00|1961.7|1959.7|1961.6|1959.6|1962.4|1960.4|1960.8|1958.8|19
1642539900000|2022-01-18 21:05:00|1961.5|1959.5|1961.4|1959.4|1961.9|1959.9|1961.2|1959.2|0
1642540200000|2022-01-18 21:10:00|1961.3|1959.3|1961.3|1959.3|1962|1960|1961.1|1959.1|0
1642540500000|2022-01-18 21:15:00|1961.2|1959.2|1961.7|1959.7|1961.8|1959.8|1961.2|1959.2|0
1642540800000|2022-01-18 21:20:00|1961.6|1959.6|1962|1960|1962.2|1960.2|1961.6|1959.6|0
1642541100000|2022-01-18 21:25:00|1962.2|1960.2|1961.5|1959.5|1962.2|1960.2|1961.5|1959.5|0
1642541400000|2022-01-18 21:30:00|1961.6|1959.6|1961.5|1959.5|1961.8|1959.8|1961.4|1959.4|0
1642541700000|2022-01-18 21:35:00|1961.6|1959.6|1961.6|1959.6|1961.6|1959.6|1961.4|1959.4|0
1642542000000|2022-01-18 21:40:00|1961.7|1959.7|1962|1960|1962|1960|1961.7|1959.7|0
1642542300000|2022-01-18 21:45:00|1962.1|1960.1|1962.4|1960.4|1963|1961|1962.1|1960.1|0
1642542600000|2022-01-18 21:50:00|1962.5|1960.5|1962.1|1960.1|1962.5|1960.5|1961.9|1959.9|0
1642542900000|2022-01-18 21:55:00|1961.6|1959.6|1961.7|1959.7|1962.2|1960.2|1961.6|1959.6|0
1642543200000|2022-01-18 22:00:00|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|1961.7|1959.7|0
1642543500000|2022-01-18 22:05:00|1961.7|1959.7|1961.7|1959.7|1961.7|1959.7|1961.7|1959.7|0
1642543800000|2022-01-18 22:10:00|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|1961.7|1959.7|0
1642544100000|2022-01-18 22:15:00|1961.7|1959.7|1961.7|1959.7|1961.7|1959.7|1961.7|1959.7|0
1642544400000|2022-01-18 22:20:00|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|0
1642546500000|2022-01-18 22:55:00|1961.7|1959.7|1961.8|1959.8|1961.8|1959.8|1961.7|1959.7|0
1642546800000|2022-01-18 23:00:00|1962.5|1960.5|1962.1|1960.1|1962.9|1960.9|1961.6|1959.6|0
1642547100000|2022-01-18 23:05:00|1962.3|1960.3|1960.2|1958.2|1962.3|1960.3|1960|1958|0
1642547400000|2022-01-18 23:10:00|1960.4|1958.4|1961.3|1959.3|1962.1|1960.1|1960.2|1958.2|0
1642547700000|2022-01-18 23:15:00|1961.2|1959.2|1959.9|1957.9|1961.4|1959.4|1959.9|1957.9|0
1642548000000|2022-01-18 23:20:00|1960|1958|1958.9|1956.9|1960.8|1958.8|1958.9|1956.9|0
1642548300000|2022-01-18 23:25:00|1959|1957|1958.6|1956.6|1959.3|1957.3|1958.5|1956.5|0
1642548600000|2022-01-18 23:30:00|1958.2|1956.2|1956.7|1954.7|1958.9|1956.9|1956.1|1954.1|0
1642548900000|2022-01-18 23:35:00|1956.6|1954.6|1955.7|1953.7|1957.9|1955.9|1955.2|1953.2|0
1642549200000|2022-01-18 23:40:00|1955.5|1953.5|1951.4|1949.4|1955.5|1953.5|1951|1949|0
1642549500000|2022-01-18 23:45:00|1951.6|1949.6|1953|1951.8|1954.5|1953.3|1951.4|1949.4|922
1642549800000|2022-01-18 23:50:00|1953.5|1952.3|1950.2|1949|1953.5|1952.3|1948|1946.8|556
1642550100000|2022-01-18 23:55:00|1950.5|1949.3|1945|1943.8|1950.5|1949.3|1944.7|1943.5|615
1642550400000|2022-01-19 00:00:00|1944.8|1944|1948.5|1947.7|1951.3|1950.5|1944.8|1944|2128
1642550700000|2022-01-19 00:05:00|1948.8|1948|1948.8|1948|1951.8|1951|1947.3|1946.5|1580
1642551000000|2022-01-19 00:10:00|1948.3|1947.5|1951.3|1950.5|1951.8|1951|1946.8|1946|1193
1642551300000|2022-01-19 00:15:00|1951|1950.2|1952.8|1952|1953.8|1953|1949.8|1949|1557
1642551600000|2022-01-19 00:20:00|1952.3|1951.5|1954.3|1953.5|1954.8|1954|1951.8|1951|772
1642551900000|2022-01-19 00:25:00|1953.8|1953|1951.8|1951|1955.8|1955|1951.8|1951|928
1642552200000|2022-01-19 00:30:00|1951.3|1950.5|1946.3|1945.5|1951.8|1951|1945.8|1945|1409
1642552500000|2022-01-19 00:35:00|1946.5|1945.7|1945.3|1944.5|1946.5|1945.7|1943.8|1943|944
1642552800000|2022-01-19 00:40:00|1946.3|1945.5|1942.8|1942|1947.3|1946.5|1942.8|1942|1260
1642553100000|2022-01-19 00:45:00|1943.3|1942.5|1936.8|1936|1943.3|1942.5|1936.3|1935.5|2107
1642553400000|2022-01-19 00:50:00|1937.3|1936.5|1937.8|1937|1938.3|1937.5|1936.3|1935.5|1525
1642553700000|2022-01-19 00:55:00|1937.5|1936.7|1940.3|1939.5|1940.3|1939.5|1937.3|1936.5|862
1642554000000|2022-01-19 01:00:00|1940.8|1940|1943.8|1943|1943.8|1943|1940.8|1940|981
1642554300000|2022-01-19 01:05:00|1943.5|1942.7|1946.8|1946|1947.3|1946.5|1942.5|1941.7|660
1642554600000|2022-01-19 01:10:00|1947.3|1946.5|1946.3|1945.5|1947.8|1947|1945.8|1945|1334
1642554900000|2022-01-19 01:15:00|1946.8|1946|1945.8|1945|1947.8|1947|1945.5|1944.7|781
1642555200000|2022-01-19 01:20:00|1945.5|1944.7|1944.3|1943.5|1945.8|1945|1944.3|1943.5|574
1642555500000|2022-01-19 01:25:00|1944.8|1944|1948.3|1947.5|1949.3|1948.5|1944.8|1944|386
1642555800000|2022-01-19 01:30:00|1948.8|1948|1948.3|1947.5|1950.3|1949.5|1948.3|1947.5|638
1642556100000|2022-01-19 01:35:00|1948.5|1947.7|1946|1945.2|1948.5|1947.7|1945.8|1945|371
1642556400000|2022-01-19 01:40:00|1946.3|1945.5|1943.8|1943|1946.8|1946|1943.8|1943|428
1642556700000|2022-01-19 01:45:00|1944.3|1943.5|1941.3|1940.5|1944.8|1944|1940.8|1940|561
1642557000000|2022-01-19 01:50:00|1940.8|1940|1939.8|1939|1941.5|1940.7|1939.8|1939|426
1642557300000|2022-01-19 01:55:00|1939.3|1938.5|1939.8|1939|1940.3|1939.5|1938.8|1938|462
1642557600000|2022-01-19 02:00:00|1940.3|1939.5|1940.8|1940|1941.3|1940.5|1939.8|1939|481
1642557900000|2022-01-19 02:05:00|1941.3|1940.5|1941.3|1940.5|1943.3|1942.5|1941.3|1940.5|382
1642558200000|2022-01-19 02:10:00|1941.8|1941|1943.8|1943|1943.8|1943|1941.3|1940.5|476
1642558500000|2022-01-19 02:15:00|1943.3|1942.5|1943.3|1942.5|1943.8|1943|1942.3|1941.5|488
1642558800000|2022-01-19 02:20:00|1942.8|1942|1941.3|1940.5|1943|1942.2|1941.3|1940.5|337
1642559100000|2022-01-19 02:25:00|1941.5|1940.7|1942.3|1941.5|1942.3|1941.5|1941.3|1940.5|289
1642559400000|2022-01-19 02:30:00|1941.8|1941|1939.8|1939|1942.8|1942|1939.8|1939|308
1642559700000|2022-01-19 02:35:00|1939.3|1938.5|1938.3|1937.5|1939.8|1939|1938|1937.2|205
1642560000000|2022-01-19 02:40:00|1938.8|1938|1934.8|1934|1938.8|1938|1934.5|1933.7|454
1642560300000|2022-01-19 02:45:00|1934.3|1933.5|1929|1928.2|1934.8|1934|1928.8|1928|1027
1642560600000|2022-01-19 02:50:00|1928.8|1928|1930.3|1929.5|1930.8|1930|1928.8|1928|901
1642560900000|2022-01-19 02:55:00|1930.5|1929.7|1931.3|1930.5|1932.3|1931.5|1929.8|1929|670
1642561200000|2022-01-19 03:00:00|1931|1930.2|1931.3|1930.5|1932.3|1931.5|1930.8|1930|377
1642561500000|2022-01-19 03:05:00|1930.8|1930|1931.3|1930.5|1931.8|1931|1930.8|1930|165
1642561800000|2022-01-19 03:10:00|1931|1930.2|1930.3|1929.5|1931.8|1931|1929.8|1929|384
1642562100000|2022-01-19 03:15:00|1930.8|1930|1932.3|1931.5|1933.5|1932.7|1930.8|1930|422
1642562400000|2022-01-19 03:20:00|1932.5|1931.7|1932.3|1931.5|1932.8|1932|1931.8|1931|119
1642562700000|2022-01-19 03:25:00|1931.8|1931|1933.3|1932.5|1933.8|1933|1931.3|1930.5|432
1642563000000|2022-01-19 03:30:00|1934.3|1933.5|1930.8|1930|1935.3|1934.5|1930.8|1930|1527
1642563300000|2022-01-19 03:35:00|1930.3|1929.5|1930.3|1929.5|1930.8|1930|1927.3|1926.5|1456
1642563600000|2022-01-19 03:40:00|1930.8|1930|1927.3|1926.5|1930.8|1930|1926.8|1926|716
1642563900000|2022-01-19 03:45:00|1927|1926.2|1927.3|1926.5|1928.3|1927.5|1926.3|1925.5|466
1642564200000|2022-01-19 03:50:00|1926.8|1926|1927.8|1927|1928.3|1927.5|1925.8|1925|892
1642564500000|2022-01-19 03:55:00|1928.3|1927.5|1929.3|1928.5|1929.3|1928.5|1927.3|1926.5|477
1642564800000|2022-01-19 04:00:00|1928.8|1928|1930.8|1930|1930.8|1930|1927.8|1927|363
1642565100000|2022-01-19 04:05:00|1930.3|1929.5|1928.8|1928|1931.3|1930.5|1928.8|1928|433
1642565400000|2022-01-19 04:10:00|1929.3|1928.5|1926.3|1925.5|1929.3|1928.5|1926.3|1925.5|829
1642565700000|2022-01-19 04:15:00|1926.8|1926|1927.3|1926.5|1927.8|1927|1926.3|1925.5|263
1642566000000|2022-01-19 04:20:00|1927.8|1927|1928.8|1928|1928.8|1928|1927.3|1926.5|272
1642566300000|2022-01-19 04:25:00|1929.3|1928.5|1931.8|1931|1931.8|1931|1929.3|1928.5|375
1642566600000|2022-01-19 04:30:00|1932|1931.2|1932.8|1932|1933.8|1933|1931.3|1930.5|477
1642566900000|2022-01-19 04:35:00|1932.3|1931.5|1932.3|1931.5|1932.8|1932|1931.8|1931|242
1642567200000|2022-01-19 04:40:00|1932.8|1932|1931.8|1931|1933.3|1932.5|1931.3|1930.5|397
1642567500000|2022-01-19 04:45:00|1932.3|1931.5|1932.3|1931.5|1932.8|1932|1931.8|1931|293
1642567800000|2022-01-19 04:50:00|1931.8|1931|1929.3|1928.5|1932.3|1931.5|1929.3|1928.5|727
1642568100000|2022-01-19 04:55:00|1929.8|1929|1924.8|1924|1929.8|1929|1924.3|1923.5|1622
1642568400000|2022-01-19 05:00:00|1924.3|1923.5|1923.8|1923|1925.3|1924.5|1923.3|1922.5|1055
1642568700000|2022-01-19 05:05:00|1924.3|1923.5|1923.8|1923|1926.3|1925.5|1923.3|1922.5|615
1642569000000|2022-01-19 05:10:00|1923.3|1922.5|1922.8|1922|1923.8|1923|1921.3|1920.5|573
1642569300000|2022-01-19 05:15:00|1923.3|1922.5|1921.3|1920.5|1923.8|1923|1920.3|1919.5|952
1642569600000|2022-01-19 05:20:00|1920.8|1920|1921.3|1920.5|1921.8|1921|1920.8|1920|721
1642569900000|2022-01-19 05:25:00|1920.8|1920|1920.3|1919.5|1921.8|1921|1919.8|1919|501
1642570200000|2022-01-19 05:30:00|1920.8|1920|1918.8|1918|1921.3|1920.5|1918.3|1917.5|987
1642570500000|2022-01-19 05:35:00|1918.3|1917.5|1919.8|1919|1920.3|1919.5|1917.3|1916.5|1260
1642570800000|2022-01-19 05:40:00|1920.3|1919.5|1917.3|1916.5|1920.3|1919.5|1916.8|1916|1419
1642571100000|2022-01-19 05:45:00|1917|1916.2|1914.8|1914|1917.8|1917|1914.8|1914|1318
1642571400000|2022-01-19 05:50:00|1914.3|1913.5|1915.8|1915|1918.3|1917.5|1912.8|1912|1641
1642571700000|2022-01-19 05:55:00|1916.3|1915.5|1918.3|1917.5|1920.8|1920|1916.3|1915.5|2955
1642572000000|2022-01-19 06:00:00|1918.8|1918|1919.8|1919|1921.8|1921|1916.8|1916|3134
1642572300000|2022-01-19 06:05:00|1920.3|1919.5|1924.2|1922.2|1925.1|1924|1919.8|1919|1202
1642572600000|2022-01-19 06:10:00|1924.1|1922.1|1926.9|1924.9|1928|1926|1924.1|1922.1|2
1642572900000|2022-01-19 06:15:00|1927.2|1925.2|1927.1|1925.1|1927.8|1925.8|1925|1923|525
1642573200000|2022-01-19 06:20:00|1927.4|1925.4|1926.8|1924.8|1928|1926|1926.6|1924.6|0
1642573500000|2022-01-19 06:25:00|1926.6|1924.6|1926.8|1924.8|1927.2|1925.2|1926.2|1924.2|0
1642573800000|2022-01-19 06:30:00|1926.9|1924.9|1925.1|1923.1|1927.1|1925.1|1925.1|1923.1|0
1642574100000|2022-01-19 06:35:00|1925.4|1923.4|1926.6|1924.6|1926.6|1924.6|1924.5|1922.5|0
1642574400000|2022-01-19 06:40:00|1926.5|1924.5|1926.3|1924.3|1927.2|1925.2|1926.1|1924.1|0
1642574700000|2022-01-19 06:45:00|1926.5|1924.5|1927.1|1925.1|1927.3|1925.3|1926.5|1924.5|0
1642575000000|2022-01-19 06:50:00|1927.2|1925.2|1926.4|1924.4|1927.2|1925.2|1926.4|1924.4|0
1642575300000|2022-01-19 06:55:00|1926.6|1924.6|1925.5|1923.5|1927.1|1925.1|1925.5|1923.5|0
1642575600000|2022-01-19 07:00:00|1925.4|1923.4|1924.9|1922.9|1926.5|1924.5|1923.1|1921.1|0
1642575900000|2022-01-19 07:05:00|1925.1|1923.1|1925.3|1923.3|1925.9|1923.9|1923.7|1921.7|0
1642576200000|2022-01-19 07:10:00|1925|1923|1925.1|1923.1|1925.6|1923.6|1924.3|1922.3|0
1642576500000|2022-01-19 07:15:00|1924.9|1922.9|1926.5|1924.5|1926.8|1924.8|1924.6|1922.6|0
1642576800000|2022-01-19 07:20:00|1926.6|1924.6|1924|1922|1926.8|1924.8|1923.8|1921.8|0
1642577100000|2022-01-19 07:25:00|1923.7|1921.7|1924|1922|1924.2|1922.2|1923.4|1921.4|0
1642577400000|2022-01-19 07:30:00|1923|1921.8|1922.5|1921.3|1923|1921.8|1920.5|1919.3|231
1642577700000|2022-01-19 07:35:00|1922|1920.8|1923|1921.8|1923.2|1922|1921.5|1920.3|158
1642578000000|2022-01-19 07:40:00|1923.2|1922|1923.5|1922.3|1925|1923.8|1923|1921.8|140
1642578300000|2022-01-19 07:45:00|1923.2|1922|1924.5|1923.3|1924.7|1923.5|1922|1920.8|149
1642578600000|2022-01-19 07:50:00|1924.2|1923|1924.7|1923.5|1924.7|1923.5|1923|1921.8|115
1642578900000|2022-01-19 07:55:00|1924.5|1923.3|1924.5|1923.3|1924.5|1923.3|1922.5|1921.3|158
1642579200000|2022-01-19 08:00:00|1924.2|1923|1921.5|1920.3|1925.5|1924.3|1920|1918.8|778
1642579500000|2022-01-19 08:05:00|1922|1920.8|1926.5|1925.3|1926.5|1925.3|1922|1920.8|253
1642579800000|2022-01-19 08:10:00|1926|1924.8|1927.5|1926.3|1929|1927.8|1926|1924.8|563
1642580100000|2022-01-19 08:15:00|1927.2|1926|1927.5|1926.3|1929|1927.8|1926.5|1925.3|512
1642580400000|2022-01-19 08:20:00|1927.2|1926|1928|1926.8|1928|1926.8|1925|1923.8|538
1642580700000|2022-01-19 08:25:00|1927.5|1926.3|1927.5|1926.3|1928|1926.8|1925.5|1924.3|242
1642581000000|2022-01-19 08:30:00|1927|1925.8|1929.7|1928.5|1930.5|1929.3|1927|1925.8|393
1642581300000|2022-01-19 08:35:00|1929.5|1928.3|1931|1929.8|1931.5|1930.3|1929.5|1928.3|189
1642581600000|2022-01-19 08:40:00|1930.5|1929.3|1931|1929.8|1931.5|1930.3|1930|1928.8|176
1642581900000|2022-01-19 08:45:00|1931.5|1930.3|1932|1930.8|1932|1930.8|1930.5|1929.3|124
1642582200000|2022-01-19 08:50:00|1931.7|1930.5|1935|1933.8|1935.5|1934.3|1931|1929.8|632
1642582500000|2022-01-19 08:55:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1934|1932.8|333
1642582800000|2022-01-19 09:00:00|1935.2|1934|1936|1934.8|1936|1934.8|1933|1931.8|185
1642583100000|2022-01-19 09:05:00|1935.7|1934.5|1935|1933.8|1936|1934.8|1935|1933.8|80
1642583400000|2022-01-19 09:10:00|1935.5|1934.3|1934.7|1933.5|1936|1934.8|1934.5|1933.3|157
1642583700000|2022-01-19 09:15:00|1934.5|1933.3|1937|1935.8|1937|1935.8|1934.5|1933.3|165
1642584000000|2022-01-19 09:20:00|1936.5|1935.3|1935|1933.8|1936.5|1935.3|1934.5|1933.3|74
1642584300000|2022-01-19 09:25:00|1934.7|1933.5|1934|1932.8|1936|1934.8|1934|1932.8|172
1642584600000|2022-01-19 09:30:00|1934.2|1933|1936|1934.8|1936|1934.8|1933.7|1932.5|113
1642584900000|2022-01-19 09:35:00|1935.7|1934.5|1936.5|1935.3|1936.5|1935.3|1935.5|1934.3|45
1642585200000|2022-01-19 09:40:00|1937|1935.8|1939|1937.8|1939|1937.8|1936.5|1935.3|219
1642585500000|2022-01-19 09:45:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1938.5|1937.3|147
1642585800000|2022-01-19 09:50:00|1939.2|1938|1940|1938.8|1940.5|1939.3|1938.5|1937.3|106
1642586100000|2022-01-19 09:55:00|1940.5|1939.3|1941.5|1940.3|1942|1940.8|1940|1938.8|242
1642586400000|2022-01-19 10:00:00|1941|1939.8|1940|1938.8|1941.5|1940.3|1940|1938.8|112
1642586700000|2022-01-19 10:05:00|1940.5|1939.3|1940.5|1939.3|1941|1939.8|1940|1938.8|155
1642587000000|2022-01-19 10:10:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1940|1938.8|51
1642587300000|2022-01-19 10:15:00|1940.2|1939|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|71
1642587600000|2022-01-19 10:20:00|1940.2|1939|1940.5|1939.3|1941|1939.8|1940|1938.8|100
1642587900000|2022-01-19 10:25:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1939.5|1938.3|138
1642588200000|2022-01-19 10:30:00|1939.5|1938.3|1940.5|1939.3|1941|1939.8|1939.5|1938.3|120
1642588500000|2022-01-19 10:35:00|1940.7|1939.5|1940.5|1939.3|1941|1939.8|1940.5|1939.3|111
1642588800000|2022-01-19 10:40:00|1940.7|1939.5|1940|1938.8|1941|1939.8|1940|1938.8|101
1642589100000|2022-01-19 10:45:00|1939.5|1938.3|1940|1938.8|1941|1939.8|1939.5|1938.3|69
1642589400000|2022-01-19 10:50:00|1940.2|1939|1939.5|1938.3|1940.2|1939|1939.5|1938.3|54
1642589700000|2022-01-19 10:55:00|1939.2|1938|1941.5|1940.3|1941.5|1940.3|1939.2|1938|146
1642590000000|2022-01-19 11:00:00|1942|1940.8|1943|1941.8|1943|1941.8|1941.5|1940.3|105
1642590300000|2022-01-19 11:05:00|1942.7|1941.5|1943|1941.8|1943.5|1942.3|1942.5|1941.3|86
1642590600000|2022-01-19 11:10:00|1943.5|1942.3|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|75
1642590900000|2022-01-19 11:15:00|1942.7|1941.5|1942|1940.8|1943|1941.8|1942|1940.8|146
1642591200000|2022-01-19 11:20:00|1941.5|1940.3|1941.5|1940.3|1941.5|1940.3|1940.5|1939.3|71
1642591500000|2022-01-19 11:25:00|1941|1939.8|1940|1938.8|1941.2|1940|1940|1938.8|57
1642591800000|2022-01-19 11:30:00|1940.2|1939|1940|1938.8|1940.5|1939.3|1939.5|1938.3|55
1642592100000|2022-01-19 11:35:00|1940.2|1939|1941|1939.8|1941|1939.8|1940|1938.8|65
1642592400000|2022-01-19 11:40:00|1940.5|1939.3|1940.5|1939.3|1941.5|1940.3|1940.5|1939.3|112
1642592700000|2022-01-19 11:45:00|1941|1939.8|1942|1940.8|1942|1940.8|1940.7|1939.5|44
1642593000000|2022-01-19 11:50:00|1942.2|1941|1944|1942.8|1944|1942.8|1942.2|1941|133
1642593300000|2022-01-19 11:55:00|1943.7|1942.5|1944.5|1943.3|1945|1943.8|1943.2|1942|118
1642593600000|2022-01-19 12:00:00|1945|1943.8|1944.5|1943.3|1945|1943.8|1944|1942.8|65
1642593900000|2022-01-19 12:05:00|1944.2|1943|1944|1942.8|1944.5|1943.3|1944|1942.8|105
1642594200000|2022-01-19 12:10:00|1944.2|1943|1943.5|1942.3|1944.5|1943.3|1943.5|1942.3|123
1642594500000|2022-01-19 12:15:00|1943.7|1942.5|1943.5|1942.3|1944.5|1943.3|1943.2|1942|178
1642594800000|2022-01-19 12:20:00|1944|1942.8|1942.7|1941.5|1944|1942.8|1942.2|1941|181
1642595100000|2022-01-19 12:25:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1942.5|1941.3|52
1642595400000|2022-01-19 12:30:00|1942.7|1941.5|1944|1942.8|1944|1942.8|1942.5|1941.3|58
1642595700000|2022-01-19 12:35:00|1943.7|1942.5|1942|1940.8|1944|1942.8|1942|1940.8|104
1642596000000|2022-01-19 12:40:00|1941.7|1940.5|1941.5|1940.3|1942|1940.8|1941.5|1940.3|84
1642596300000|2022-01-19 12:45:00|1941.7|1940.5|1943|1941.8|1943|1941.8|1941.5|1940.3|136
1642596600000|2022-01-19 12:50:00|1943.2|1942|1945|1943.8|1945|1943.8|1943|1941.8|149
1642596900000|2022-01-19 12:55:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1944.5|1943.3|86
1642597200000|2022-01-19 13:00:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945|1943.8|52
1642597500000|2022-01-19 13:05:00|1945.7|1944.5|1946.7|1945.5|1947|1945.8|1945.5|1944.3|108
1642597800000|2022-01-19 13:10:00|1946.5|1945.3|1946.2|1945|1947|1945.8|1946|1944.8|53
1642598100000|2022-01-19 13:15:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946|1944.8|79
1642598400000|2022-01-19 13:20:00|1946.2|1945|1946.5|1945.3|1946.5|1945.3|1946|1944.8|15
1642598700000|2022-01-19 13:25:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946|1944.8|85
1642599000000|2022-01-19 13:30:00|1946.7|1945.5|1945.5|1944.3|1947|1945.8|1945.5|1944.3|110
1642599300000|2022-01-19 13:35:00|1945.7|1944.5|1945.5|1944.3|1946.5|1945.3|1945.5|1944.3|21
1642599600000|2022-01-19 13:40:00|1946|1944.8|1945|1943.8|1946.2|1945|1945|1943.8|48
1642599900000|2022-01-19 13:45:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|22
1642600200000|2022-01-19 13:50:00|1945.2|1944|1945|1943.8|1946.5|1945.3|1945|1943.8|25
1642600500000|2022-01-19 13:55:00|1945.2|1944|1946|1944.8|1946.5|1945.3|1945|1943.8|35
1642600800000|2022-01-19 14:00:00|1946.2|1945|1944.5|1943.3|1946.2|1945|1944.2|1943|55
1642601100000|2022-01-19 14:05:00|1944.2|1943|1944.5|1943.3|1945|1943.8|1944.2|1943|56
1642601400000|2022-01-19 14:10:00|1944.7|1943.5|1946.5|1945.3|1947|1945.8|1944.5|1943.3|451
1642601700000|2022-01-19 14:15:00|1947|1945.8|1946.5|1945.3|1948|1946.8|1946|1944.8|208
1642602000000|2022-01-19 14:20:00|1947|1945.8|1946.5|1945.3|1947.5|1946.3|1946|1944.8|142
1642602300000|2022-01-19 14:25:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|61
1642602600000|2022-01-19 14:30:00|1946|1944.8|1945|1943.8|1947.5|1946.3|1944.5|1943.3|500
1642602900000|2022-01-19 14:35:00|1945.5|1944.3|1948|1946.8|1949|1947.8|1944.5|1943.3|339
1642603200000|2022-01-19 14:40:00|1947.5|1946.3|1946.5|1945.3|1947.7|1946.5|1945|1943.8|257
1642603500000|2022-01-19 14:45:00|1946.2|1945|1946.5|1945.3|1949|1947.8|1946|1944.8|403
1642603800000|2022-01-19 14:50:00|1946|1944.8|1947.7|1946.5|1948.5|1947.3|1945|1943.8|341
1642604100000|2022-01-19 14:55:00|1948|1946.8|1948|1946.8|1948.5|1947.3|1947|1945.8|396
1642604400000|2022-01-19 15:00:00|1948.2|1947|1948|1946.8|1948.5|1947.3|1946.5|1945.3|297
1642604700000|2022-01-19 15:05:00|1948.5|1947.3|1945.5|1944.3|1948.5|1947.3|1944.5|1943.3|266
1642605000000|2022-01-19 15:10:00|1945.7|1944.5|1944|1942.8|1946|1944.8|1943.5|1942.3|486
1642605300000|2022-01-19 15:15:00|1944.5|1943.3|1942|1940.8|1945|1943.8|1941|1939.8|296
1642605600000|2022-01-19 15:20:00|1942.5|1941.3|1939.5|1938.3|1942.5|1941.3|1939.5|1938.3|298
1642605900000|2022-01-19 15:25:00|1940|1938.8|1938|1936.8|1940|1938.8|1938|1936.8|489
1642606200000|2022-01-19 15:30:00|1938.2|1937|1937.5|1936.3|1939|1937.8|1937|1935.8|374
1642606500000|2022-01-19 15:35:00|1937|1935.8|1937.5|1936.3|1939|1937.8|1937|1935.8|352
1642606800000|2022-01-19 15:40:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1936|1934.8|352
1642607100000|2022-01-19 15:45:00|1937.2|1936|1935.5|1934.3|1938|1936.8|1935|1933.8|249
1642607400000|2022-01-19 15:50:00|1936|1934.8|1938|1936.8|1938.5|1937.3|1935.5|1934.3|275
1642607700000|2022-01-19 15:55:00|1937.5|1936.3|1938.7|1937.5|1939|1937.8|1937.5|1936.3|172
1642608000000|2022-01-19 16:00:00|1939|1937.8|1938|1936.8|1940|1938.8|1937.5|1936.3|194
1642608300000|2022-01-19 16:05:00|1937.7|1936.5|1937.5|1936.3|1938.5|1937.3|1937|1935.8|262
1642608600000|2022-01-19 16:10:00|1937|1935.8|1935.5|1934.3|1937|1935.8|1935|1933.8|404
1642608900000|2022-01-19 16:15:00|1935.7|1934.5|1936|1934.8|1937|1935.8|1934.5|1933.3|504
1642609200000|2022-01-19 16:20:00|1935.5|1934.3|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|371
1642609500000|2022-01-19 16:25:00|1935|1933.8|1938|1936.8|1938|1936.8|1935|1933.8|297
1642609800000|2022-01-19 16:30:00|1938.2|1937|1937|1935.8|1939.5|1938.3|1936.5|1935.3|227
1642610100000|2022-01-19 16:35:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1936.5|1935.3|118
1642610400000|2022-01-19 16:40:00|1937|1935.8|1937|1935.8|1938.5|1937.3|1936.5|1935.3|64
1642610700000|2022-01-19 16:45:00|1936.7|1935.5|1939|1937.8|1939.5|1938.3|1936.5|1935.3|59
1642611000000|2022-01-19 16:50:00|1938.7|1937.5|1941.5|1940.3|1942|1940.8|1938.5|1937.3|105
1642611300000|2022-01-19 16:55:00|1941.2|1940|1942|1940.8|1942|1940.8|1941|1939.8|41
1642611600000|2022-01-19 17:00:00|1942.2|1941|1943|1941.8|1943.2|1942|1942|1940.8|71
1642611900000|2022-01-19 17:05:00|1943.2|1942|1944.5|1943.3|1944.5|1943.3|1943.2|1942|74
1642612200000|2022-01-19 17:10:00|1944|1942.8|1945.5|1944.3|1946|1944.8|1944|1942.8|48
1642612500000|2022-01-19 17:15:00|1945.2|1944|1944.2|1943|1946|1944.8|1944|1942.8|191
1642612800000|2022-01-19 17:20:00|1944.5|1943.3|1945.2|1944|1945.5|1944.3|1944.2|1943|27
1642613100000|2022-01-19 17:25:00|1945|1943.8|1946.5|1945.3|1946.5|1945.3|1944.5|1943.3|65
1642613400000|2022-01-19 17:30:00|1947|1945.8|1944.5|1943.3|1947|1945.8|1944.5|1943.3|56
1642613700000|2022-01-19 17:35:00|1944.7|1943.5|1943.5|1942.3|1945|1943.8|1943.5|1942.3|58
1642614000000|2022-01-19 17:40:00|1943|1941.8|1944|1942.8|1944|1942.8|1942.5|1941.3|56
1642614300000|2022-01-19 17:45:00|1943.5|1942.3|1945.2|1944|1946|1944.8|1943.5|1942.3|43
1642614600000|2022-01-19 17:50:00|1945.5|1944.3|1944.5|1943.3|1945.7|1944.5|1944.5|1943.3|62
1642614900000|2022-01-19 17:55:00|1944.7|1943.5|1947|1945.8|1947|1945.8|1944.5|1943.3|108
1642615200000|2022-01-19 18:00:00|1946.7|1945.5|1947.5|1946.3|1947.5|1946.3|1944.5|1943.3|137
1642615500000|2022-01-19 18:05:00|1947.2|1946|1946.2|1945|1947.2|1946|1946|1944.8|40
1642615800000|2022-01-19 18:10:00|1946.5|1945.3|1946.5|1945.3|1947.5|1946.3|1946|1944.8|41
1642616100000|2022-01-19 18:15:00|1946.2|1945|1946.5|1945.3|1946.7|1945.5|1945.5|1944.3|50
1642616400000|2022-01-19 18:20:00|1946.2|1945|1946|1944.8|1946.5|1945.3|1945|1943.8|44
1642616700000|2022-01-19 18:25:00|1946.2|1945|1944|1942.8|1946.2|1945|1943.5|1942.3|31
1642617000000|2022-01-19 18:30:00|1943.5|1942.3|1944.5|1943.3|1945.2|1944|1943.5|1942.3|50
1642617300000|2022-01-19 18:35:00|1944|1942.8|1943|1941.8|1944|1942.8|1942|1940.8|61
1642617600000|2022-01-19 18:40:00|1942.7|1941.5|1943|1941.8|1943.5|1942.3|1942.5|1941.3|30
1642617900000|2022-01-19 18:45:00|1943.2|1942|1943|1941.8|1943.5|1942.3|1942.5|1941.3|36
1642618200000|2022-01-19 18:50:00|1942.7|1941.5|1943|1941.8|1943.5|1942.3|1942|1940.8|45
1642618500000|2022-01-19 18:55:00|1943.2|1942|1943|1941.8|1944|1942.8|1942.5|1941.3|46
1642618800000|2022-01-19 19:00:00|1942.7|1941.5|1942|1940.8|1944|1942.8|1942|1940.8|25
1642619100000|2022-01-19 19:05:00|1941.7|1940.5|1939.5|1938.3|1942|1940.8|1938.5|1937.3|85
1642619400000|2022-01-19 19:10:00|1939.2|1938|1938.5|1937.3|1940.2|1939|1938.5|1937.3|27
1642619700000|2022-01-19 19:15:00|1938.7|1937.5|1938.5|1937.3|1939|1937.8|1937.5|1936.3|107
1642620000000|2022-01-19 19:20:00|1938|1936.8|1937|1935.8|1938.2|1937|1936|1934.8|183
1642620300000|2022-01-19 19:25:00|1937.2|1936|1935.7|1934.5|1937.2|1936|1935.5|1934.3|33
1642620600000|2022-01-19 19:30:00|1935.5|1934.3|1936.5|1935.3|1936.7|1935.5|1935.5|1934.3|31
1642620900000|2022-01-19 19:35:00|1936.7|1935.5|1936.5|1935.3|1937.5|1936.3|1936.2|1935|64
1642621200000|2022-01-19 19:40:00|1936.7|1935.5|1939|1937.8|1939|1937.8|1936.5|1935.3|25
1642621500000|2022-01-19 19:45:00|1938.7|1937.5|1938|1936.8|1939.5|1938.3|1937.5|1936.3|34
1642621800000|2022-01-19 19:50:00|1937.7|1936.5|1939.2|1938|1939.5|1938.3|1937.7|1936.5|34
1642622100000|2022-01-19 19:55:00|1939.5|1938.3|1939.5|1938.3|1941|1939.8|1939|1937.8|93
1642622400000|2022-01-19 20:00:00|1939.2|1938|1938|1936.8|1939.5|1938.3|1937.5|1936.3|48
1642622700000|2022-01-19 20:05:00|1938.5|1937.3|1939.5|1938.3|1940.5|1939.3|1938|1936.8|103
1642623000000|2022-01-19 20:10:00|1939.7|1938.5|1942|1940.8|1942.2|1941|1939.5|1938.3|108
1642623300000|2022-01-19 20:15:00|1942.2|1941|1940.5|1939.3|1942.2|1941|1940|1938.8|37
1642623600000|2022-01-19 20:20:00|1940.9|1938.9|1940.5|1938.5|1941.9|1939.9|1940.2|1938.2|37
1642623900000|2022-01-19 20:25:00|1940.7|1938.7|1937.2|1935.2|1941.2|1939.2|1936.6|1934.6|56
1642624200000|2022-01-19 20:30:00|1937.1|1935.1|1935.6|1933.6|1937.5|1935.5|1934.6|1932.6|109
1642624500000|2022-01-19 20:35:00|1935.5|1933.5|1935.1|1933.1|1936.2|1934.2|1935.1|1933.1|57
1642624800000|2022-01-19 20:40:00|1934.8|1932.8|1936.5|1934.5|1936.9|1934.9|1934.8|1932.8|106
1642625100000|2022-01-19 20:45:00|1936.4|1934.4|1935.8|1933.8|1936.6|1934.6|1935.5|1933.5|34
1642625400000|2022-01-19 20:50:00|1935.7|1933.7|1932.9|1930.9|1935.7|1933.7|1932.5|1930.5|158
1642625700000|2022-01-19 20:55:00|1932.8|1930.8|1931.6|1929.6|1933.2|1931.2|1929.8|1927.8|0
1642626000000|2022-01-19 21:00:00|1931.9|1929.9|1929.9|1927.9|1932|1930|1929.3|1927.3|63
1642626300000|2022-01-19 21:05:00|1930|1928|1929.7|1927.7|1931.5|1929.5|1929.6|1927.6|0
1642626600000|2022-01-19 21:10:00|1929.9|1927.9|1930.2|1928.2|1930.7|1928.7|1929.3|1927.3|0
1642626900000|2022-01-19 21:15:00|1930.3|1928.3|1930.3|1928.3|1930.8|1928.8|1930.1|1928.1|0
1642627200000|2022-01-19 21:20:00|1930.2|1928.2|1929|1927|1930.2|1928.2|1928.7|1926.7|0
1642627500000|2022-01-19 21:25:00|1928.9|1926.9|1928.6|1926.6|1928.9|1926.9|1927.6|1925.6|0
1642627800000|2022-01-19 21:30:00|1928.8|1926.8|1929.5|1927.5|1929.7|1927.7|1928.6|1926.6|0
1642628100000|2022-01-19 21:35:00|1929.1|1927.1|1928|1926|1929.1|1927.1|1928|1926|0
1642628400000|2022-01-19 21:40:00|1928.1|1926.1|1928.4|1926.4|1928.4|1926.4|1927.6|1925.6|0
1642628700000|2022-01-19 21:45:00|1928.5|1926.5|1929.5|1927.5|1929.6|1927.6|1928.5|1926.5|0
1642629000000|2022-01-19 21:50:00|1929.6|1927.6|1929.4|1927.4|1929.8|1927.8|1929.4|1927.4|0
1642629300000|2022-01-19 21:55:00|1928.9|1926.9|1928.8|1926.8|1929.3|1927.3|1928.7|1926.7|0
1642629600000|2022-01-19 22:00:00|1929|1927|1928.8|1926.8|1929|1927|1928.6|1926.6|0
1642629900000|2022-01-19 22:05:00|1928.7|1926.7|1928.7|1926.7|1928.8|1926.8|1928.6|1926.6|0
1642630200000|2022-01-19 22:10:00|1928.6|1926.6|1928.6|1926.6|1928.7|1926.7|1928.6|1926.6|0
1642630500000|2022-01-19 22:15:00|1928.5|1926.5|1928.5|1926.5|1928.7|1926.7|1928.5|1926.5|0
1642630800000|2022-01-19 22:20:00|1928.6|1926.6|1928.6|1926.6|1928.6|1926.6|1928.6|1926.6|0
1642631100000|2022-01-19 22:25:00|1928.5|1926.5|1928.5|1926.5|1928.5|1926.5|1928.5|1926.5|0
1642631700000|2022-01-19 22:35:00|1928.6|1926.6|1928.6|1926.6|1928.6|1926.6|1928.5|1926.5|0
1642632000000|2022-01-19 22:40:00|1928.5|1926.5|1928.6|1926.6|1928.7|1926.7|1928.5|1926.5|0
1642632300000|2022-01-19 22:45:00|1928.7|1926.7|1928.7|1926.7|1928.8|1926.8|1928.6|1926.6|0
1642632600000|2022-01-19 22:50:00|1928.8|1926.8|1928.7|1926.7|1928.8|1926.8|1928.7|1926.7|0
1642632900000|2022-01-19 22:55:00|1928.8|1926.8|1929.1|1927.1|1929.1|1927.1|1928.7|1926.7|0
1642633200000|2022-01-19 23:00:00|1929|1927|1929.6|1927.6|1929.8|1927.8|1928.9|1926.9|0
1642633500000|2022-01-19 23:05:00|1929.8|1927.8|1929.7|1927.7|1930.6|1928.6|1929.6|1927.6|0
1642633800000|2022-01-19 23:10:00|1929.6|1927.6|1929.1|1927.1|1930.1|1928.1|1929|1927|0
1642634100000|2022-01-19 23:15:00|1929.2|1927.2|1928.6|1926.6|1929.7|1927.7|1928.3|1926.3|0
1642634400000|2022-01-19 23:20:00|1928.7|1926.7|1927.3|1925.3|1928.9|1926.9|1927.3|1925.3|0
1642634700000|2022-01-19 23:25:00|1927|1925|1927|1925|1927.8|1925.8|1926.5|1924.5|0
1642635000000|2022-01-19 23:30:00|1926.8|1924.8|1926.2|1924.2|1929.1|1927.1|1926.2|1924.2|0
1642635300000|2022-01-19 23:35:00|1926.1|1924.1|1923.7|1921.7|1926.1|1924.1|1922.8|1920.8|0
1642635600000|2022-01-19 23:40:00|1923.6|1921.6|1923.7|1921.7|1924.6|1922.6|1921.1|1919.1|0
1642635900000|2022-01-19 23:45:00|1923.9|1921.9|1920|1918.8|1926|1924.8|1920|1918.8|1121
1642636200000|2022-01-19 23:50:00|1919.5|1918.3|1919|1917.8|1920.5|1919.3|1917|1915.8|582
1642636500000|2022-01-19 23:55:00|1918.7|1917.5|1916|1914.8|1919.5|1918.3|1916|1914.8|447
1642636800000|2022-01-20 00:00:00|1915.8|1915|1923|1922.2|1925.3|1924.5|1915.8|1915|2807
1642637100000|2022-01-20 00:05:00|1922.8|1922|1928.8|1928|1929.8|1929|1922.8|1922|1935
1642637400000|2022-01-20 00:10:00|1928.3|1927.5|1934.3|1933.5|1934.8|1934|1926.8|1926|1624
1642637700000|2022-01-20 00:15:00|1934.8|1934|1937.8|1937|1939.3|1938.5|1934.3|1933.5|1339
1642638000000|2022-01-20 00:20:00|1937.3|1936.5|1939.3|1938.5|1939.3|1938.5|1935.8|1935|1064
1642638300000|2022-01-20 00:25:00|1938.8|1938|1942.3|1941.5|1942.8|1942|1937|1936.2|1288
1642638600000|2022-01-20 00:30:00|1941.8|1941|1938.8|1938|1941.8|1941|1937.8|1937|1034
1642638900000|2022-01-20 00:35:00|1939|1938.2|1934.3|1933.5|1939.3|1938.5|1933|1932.2|845
1642639200000|2022-01-20 00:40:00|1934.8|1934|1933|1932.2|1935.8|1935|1932.3|1931.5|728
1642639500000|2022-01-20 00:45:00|1933.3|1932.5|1928.3|1927.5|1933.8|1933|1927.8|1927|1775
1642639800000|2022-01-20 00:50:00|1927.8|1927|1930.3|1929.5|1930.3|1929.5|1925.3|1924.5|1049
1642640100000|2022-01-20 00:55:00|1929.8|1929|1927.3|1926.5|1930.8|1930|1926.5|1925.7|1290
1642640400000|2022-01-20 01:00:00|1927.8|1927|1926.8|1926|1932.3|1931.5|1926.8|1926|1479
1642640700000|2022-01-20 01:05:00|1927|1926.2|1926.8|1926|1929.5|1928.7|1925.3|1924.5|1061
1642641000000|2022-01-20 01:10:00|1926.5|1925.7|1920.8|1920|1927.3|1926.5|1920.8|1920|1005
1642641300000|2022-01-20 01:15:00|1920.3|1919.5|1911.3|1910.5|1920.8|1920|1910.8|1910|1428
1642641600000|2022-01-20 01:20:00|1910.8|1910|1912.8|1912|1913.8|1913|1907.3|1906.5|1089
1642641900000|2022-01-20 01:25:00|1913.3|1912.5|1920.8|1920|1921|1920.2|1911.3|1910.5|863
1642642200000|2022-01-20 01:30:00|1920.3|1919.5|1925.8|1925|1925.8|1925|1920|1919.2|831
1642642500000|2022-01-20 01:35:00|1925.5|1924.7|1926.3|1925.5|1928.8|1928|1923.8|1923|801
1642642800000|2022-01-20 01:40:00|1926.5|1925.7|1923.8|1923|1926.8|1926|1923.3|1922.5|832
1642643100000|2022-01-20 01:45:00|1923.3|1922.5|1922.3|1921.5|1927.5|1926.7|1921.8|1921|961
1642643400000|2022-01-20 01:50:00|1921.8|1921|1922.8|1922|1924.8|1924|1920.8|1920|407
1642643700000|2022-01-20 01:55:00|1923.3|1922.5|1923.8|1923|1925.3|1924.5|1922.3|1921.5|189
1642644000000|2022-01-20 02:00:00|1924.3|1923.5|1928.3|1927.5|1928.8|1928|1923.8|1923|353
1642644300000|2022-01-20 02:05:00|1928.5|1927.7|1929.3|1928.5|1930.3|1929.5|1927.8|1927|437
1642644600000|2022-01-20 02:10:00|1928.8|1928|1927.8|1927|1930.3|1929.5|1927.5|1926.7|464
1642644900000|2022-01-20 02:15:00|1928|1927.2|1928.8|1928|1930.5|1929.7|1927.3|1926.5|348
1642645200000|2022-01-20 02:20:00|1928.5|1927.7|1929.3|1928.5|1929.3|1928.5|1926.8|1926|322
1642645500000|2022-01-20 02:25:00|1929|1928.2|1927.8|1927|1929.3|1928.5|1927|1926.2|240
1642645800000|2022-01-20 02:30:00|1927.3|1926.5|1930.3|1929.5|1930.3|1929.5|1927.3|1926.5|159
1642646100000|2022-01-20 02:35:00|1930.8|1930|1932.3|1931.5|1932.3|1931.5|1930.3|1929.5|312
1642646400000|2022-01-20 02:40:00|1932|1931.2|1929.8|1929|1932.3|1931.5|1929.5|1928.7|206
1642646700000|2022-01-20 02:45:00|1929.5|1928.7|1930.3|1929.5|1930.8|1930|1929.3|1928.5|86
1642647000000|2022-01-20 02:50:00|1930.8|1930|1931.3|1930.5|1931.8|1931|1930.5|1929.7|97
1642647300000|2022-01-20 02:55:00|1931.8|1931|1931.8|1931|1932.3|1931.5|1931.3|1930.5|100
1642647600000|2022-01-20 03:00:00|1931.3|1930.5|1931.3|1930.5|1932.3|1931.5|1930.8|1930|199
1642647900000|2022-01-20 03:05:00|1931|1930.2|1930.8|1930|1931.8|1931|1929.8|1929|175
1642648200000|2022-01-20 03:10:00|1931|1930.2|1931.3|1930.5|1931.3|1930.5|1930.8|1930|45
1642648500000|2022-01-20 03:15:00|1931|1930.2|1934.3|1933.5|1934.3|1933.5|1930.8|1930|547
1642648800000|2022-01-20 03:20:00|1933.8|1933|1935.3|1934.5|1936.3|1935.5|1933.8|1933|307
1642649100000|2022-01-20 03:25:00|1935.5|1934.7|1935.8|1935|1936.3|1935.5|1935.3|1934.5|375
1642649400000|2022-01-20 03:30:00|1935.3|1934.5|1936.8|1936|1938.8|1938|1933.8|1933|1261
1642649700000|2022-01-20 03:35:00|1936.3|1935.5|1937.3|1936.5|1937.8|1937|1934.3|1933.5|735
1642650000000|2022-01-20 03:40:00|1936.8|1936|1934.3|1933.5|1937.3|1936.5|1933.8|1933|312
1642650300000|2022-01-20 03:45:00|1934.8|1934|1936.8|1936|1939.3|1938.5|1933.8|1933|450
1642650600000|2022-01-20 03:50:00|1937.3|1936.5|1938.3|1937.5|1938.8|1938|1935.3|1934.5|221
1642650900000|2022-01-20 03:55:00|1938|1937.2|1939|1938.2|1939.3|1938.5|1937.8|1937|346
1642651200000|2022-01-20 04:00:00|1939.3|1938.5|1940.3|1939.5|1940.8|1940|1938.8|1938|346
1642651500000|2022-01-20 04:05:00|1940.8|1940|1941.3|1940.5|1942.3|1941.5|1939.8|1939|384
1642651800000|2022-01-20 04:10:00|1940.8|1940|1942.3|1941.5|1942.8|1942|1940.3|1939.5|383
1642652100000|2022-01-20 04:15:00|1941.8|1941|1939.8|1939|1943.3|1942.5|1939.3|1938.5|408
1642652400000|2022-01-20 04:20:00|1939.5|1938.7|1938.8|1938|1940.3|1939.5|1938.8|1938|382
1642652700000|2022-01-20 04:25:00|1939|1938.2|1938.3|1937.5|1939.3|1938.5|1937.3|1936.5|347
1642653000000|2022-01-20 04:30:00|1937.8|1937|1939.3|1938.5|1939.3|1938.5|1937.8|1937|237
1642653300000|2022-01-20 04:35:00|1938.8|1938|1938.8|1938|1939.3|1938.5|1938.3|1937.5|313
1642653600000|2022-01-20 04:40:00|1939|1938.2|1937.8|1937|1939.3|1938.5|1937.8|1937|240
1642653900000|2022-01-20 04:45:00|1938.3|1937.5|1938.8|1938|1938.8|1938|1937.3|1936.5|356
1642654200000|2022-01-20 04:50:00|1939.3|1938.5|1938.8|1938|1939.3|1938.5|1938.8|1938|198
1642654500000|2022-01-20 04:55:00|1939.3|1938.5|1938.8|1938|1939.3|1938.5|1938.8|1938|208
1642654800000|2022-01-20 05:00:00|1939.3|1938.5|1942.3|1941.5|1942.3|1941.5|1938.8|1938|862
1642655100000|2022-01-20 05:05:00|1942.8|1942|1942.3|1941.5|1942.8|1942|1941.3|1940.5|406
1642655400000|2022-01-20 05:10:00|1942.5|1941.7|1943.8|1943|1943.8|1943|1942.3|1941.5|531
1642655700000|2022-01-20 05:15:00|1944.3|1943.5|1944.3|1943.5|1945.3|1944.5|1943.8|1943|646
1642656000000|2022-01-20 05:20:00|1943.8|1943|1945.3|1944.5|1945.8|1945|1943.3|1942.5|390
1642656300000|2022-01-20 05:25:00|1944.8|1944|1943.3|1942.5|1945.3|1944.5|1942.8|1942|655
1642656600000|2022-01-20 05:30:00|1942.8|1942|1943.3|1942.5|1943.3|1942.5|1942.3|1941.5|440
1642656900000|2022-01-20 05:35:00|1943.5|1942.7|1940.8|1940|1943.5|1942.7|1940.3|1939.5|451
1642657200000|2022-01-20 05:40:00|1940.3|1939.5|1940.3|1939.5|1941.3|1940.5|1939.8|1939|611
1642657500000|2022-01-20 05:45:00|1939.8|1939|1937.8|1937|1940.3|1939.5|1937.8|1937|600
1642657800000|2022-01-20 05:50:00|1938|1937.2|1939.8|1939|1940.3|1939.5|1937.8|1937|523
1642658100000|2022-01-20 05:55:00|1940.3|1939.5|1938.3|1937.5|1940.8|1940|1937.3|1936.5|2463
1642658400000|2022-01-20 06:00:00|1937.8|1937|1938.3|1937.5|1938.8|1938|1937.3|1936.5|1958
1642658700000|2022-01-20 06:05:00|1937.8|1937|1938.3|1936.3|1938.5|1937|1936.8|1936|424
1642659000000|2022-01-20 06:10:00|1938.6|1936.6|1941|1939|1942.4|1940.4|1935.5|1933.5|1
1642659300000|2022-01-20 06:15:00|1940.8|1938.8|1941.3|1939.3|1942|1940|1940.2|1938.2|526
1642659600000|2022-01-20 06:20:00|1941.4|1939.4|1941.7|1939.7|1942.4|1940.4|1941.2|1939.2|0
1642659900000|2022-01-20 06:25:00|1941.5|1939.5|1941.5|1939.5|1942.2|1940.2|1941.2|1939.2|0
1642660200000|2022-01-20 06:30:00|1941.4|1939.4|1942.7|1940.7|1942.7|1940.7|1941.4|1939.4|0
1642660500000|2022-01-20 06:35:00|1942.9|1940.9|1942.9|1940.9|1943.5|1941.5|1942.3|1940.3|0
1642660800000|2022-01-20 06:40:00|1942.8|1940.8|1942.5|1940.5|1942.8|1940.8|1942.3|1940.3|0
1642661100000|2022-01-20 06:45:00|1942.6|1940.6|1944.1|1942.1|1944.2|1942.2|1942.6|1940.6|0
1642661400000|2022-01-20 06:50:00|1943.9|1941.9|1943.5|1941.5|1944.1|1942.1|1943.2|1941.2|0
1642661700000|2022-01-20 06:55:00|1943.7|1941.7|1943.7|1941.7|1944.8|1942.8|1943.7|1941.7|0
1642662000000|2022-01-20 07:00:00|1943.6|1941.6|1942.6|1940.6|1944|1942|1942.3|1940.3|0
1642662300000|2022-01-20 07:05:00|1942.5|1940.5|1943.9|1941.9|1943.9|1941.9|1942.5|1940.5|0
1642662600000|2022-01-20 07:10:00|1944|1942|1944.7|1942.7|1945|1943|1943.9|1941.9|0
1642662900000|2022-01-20 07:15:00|1944.5|1942.5|1943.2|1941.2|1944.5|1942.5|1943.2|1941.2|0
1642663200000|2022-01-20 07:20:00|1943.5|1941.5|1942.8|1940.8|1943.8|1941.8|1942.4|1940.4|0
1642663500000|2022-01-20 07:25:00|1943|1941|1941.9|1939.9|1943.1|1941.1|1941.9|1939.9|0
1642663800000|2022-01-20 07:30:00|1942|1940|1941|1939.8|1942|1940|1939.5|1938.3|219
1642664100000|2022-01-20 07:35:00|1940.7|1939.5|1941.5|1940.3|1941.5|1940.3|1940.5|1939.3|99
1642664400000|2022-01-20 07:40:00|1941.2|1940|1943|1941.8|1944|1942.8|1941.2|1940|183
1642664700000|2022-01-20 07:45:00|1942.7|1941.5|1940|1938.8|1942.7|1941.5|1940|1938.8|124
1642665000000|2022-01-20 07:50:00|1939.5|1938.3|1938.7|1937.5|1940|1938.8|1938.5|1937.3|75
1642665300000|2022-01-20 07:55:00|1938.5|1937.3|1937.5|1936.3|1939|1937.8|1937.5|1936.3|120
1642665600000|2022-01-20 08:00:00|1938|1936.8|1937.5|1936.3|1939.5|1938.3|1937.5|1936.3|227
1642665900000|2022-01-20 08:05:00|1937.2|1936|1938|1936.8|1938.5|1937.3|1936.5|1935.3|213
1642666200000|2022-01-20 08:10:00|1937.5|1936.3|1933.5|1932.3|1937.7|1936.5|1933.5|1932.3|355
1642666500000|2022-01-20 08:15:00|1933.2|1932|1932|1930.8|1934|1932.8|1932|1930.8|426
1642666800000|2022-01-20 08:20:00|1931.7|1930.5|1930.5|1929.3|1931.7|1930.5|1930|1928.8|229
1642667100000|2022-01-20 08:25:00|1930.2|1929|1931.5|1930.3|1931.5|1930.3|1929|1927.8|160
1642667400000|2022-01-20 08:30:00|1931|1929.8|1933|1931.8|1933|1931.8|1929.5|1928.3|97
1642667700000|2022-01-20 08:35:00|1932.5|1931.3|1931.5|1930.3|1933.5|1932.3|1931.2|1930|324
1642668000000|2022-01-20 08:40:00|1931|1929.8|1931.5|1930.3|1932.5|1931.3|1931|1929.8|196
1642668300000|2022-01-20 08:45:00|1931.2|1930|1931.7|1930.5|1932|1930.8|1930.5|1929.3|228
1642668600000|2022-01-20 08:50:00|1932|1930.8|1932|1930.8|1932|1930.8|1930.7|1929.5|182
1642668900000|2022-01-20 08:55:00|1932.2|1931|1932.5|1931.3|1932.5|1931.3|1931|1929.8|69
1642669200000|2022-01-20 09:00:00|1932.7|1931.5|1931|1929.8|1933.5|1932.3|1931|1929.8|136
1642669500000|2022-01-20 09:05:00|1930.7|1929.5|1928.7|1927.5|1931|1929.8|1928.5|1927.3|111
1642669800000|2022-01-20 09:10:00|1928.5|1927.3|1928|1926.8|1928.7|1927.5|1927|1925.8|121
1642670100000|2022-01-20 09:15:00|1927.5|1926.3|1926.5|1925.3|1928.5|1927.3|1926|1924.8|73
1642670400000|2022-01-20 09:20:00|1926.2|1925|1927.5|1926.3|1928|1926.8|1926|1924.8|107
1642670700000|2022-01-20 09:25:00|1927|1925.8|1929|1927.8|1929.7|1928.5|1927|1925.8|108
1642671000000|2022-01-20 09:30:00|1929.5|1928.3|1931|1929.8|1931|1929.8|1929|1927.8|89
1642671300000|2022-01-20 09:35:00|1931.2|1930|1932|1930.8|1932|1930.8|1930.5|1929.3|81
1642671600000|2022-01-20 09:40:00|1932.2|1931|1931|1929.8|1932.5|1931.3|1931|1929.8|46
1642671900000|2022-01-20 09:45:00|1931.5|1930.3|1930.5|1929.3|1931.5|1930.3|1930|1928.8|61
1642672200000|2022-01-20 09:50:00|1930.2|1929|1931|1929.8|1931.5|1930.3|1930|1928.8|40
1642672500000|2022-01-20 09:55:00|1931.2|1930|1930.5|1929.3|1931.5|1930.3|1930.5|1929.3|29
1642672800000|2022-01-20 10:00:00|1930.7|1929.5|1931|1929.8|1931.5|1930.3|1930.5|1929.3|17
1642673100000|2022-01-20 10:05:00|1931.5|1930.3|1931|1929.8|1931.5|1930.3|1930.5|1929.3|23
1642673400000|2022-01-20 10:10:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|50
1642673700000|2022-01-20 10:15:00|1931|1929.8|1931.5|1930.3|1932|1930.8|1931|1929.8|76
1642674000000|2022-01-20 10:20:00|1932|1930.8|1933|1931.8|1933|1931.8|1931|1929.8|93
1642674300000|2022-01-20 10:25:00|1933.5|1932.3|1933.5|1932.3|1933.5|1932.3|1932.5|1931.3|56
1642674600000|2022-01-20 10:30:00|1933|1931.8|1932.5|1931.3|1933.5|1932.3|1932|1930.8|66
1642674900000|2022-01-20 10:35:00|1932|1930.8|1932.5|1931.3|1932.5|1931.3|1932|1930.8|36
1642675200000|2022-01-20 10:40:00|1932|1930.8|1933|1931.8|1933|1931.8|1932|1930.8|40
1642675500000|2022-01-20 10:45:00|1932.7|1931.5|1933.5|1932.3|1933.5|1932.3|1932.5|1931.3|75
1642675800000|2022-01-20 10:50:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|71
1642676100000|2022-01-20 10:55:00|1935|1933.8|1934.5|1933.3|1935|1933.8|1933.5|1932.3|109
1642676400000|2022-01-20 11:00:00|1934.7|1933.5|1937|1935.8|1937.5|1936.3|1934.7|1933.5|186
1642676700000|2022-01-20 11:05:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1937|1935.8|131
1642677000000|2022-01-20 11:10:00|1938|1936.8|1937.2|1936|1938|1936.8|1937|1935.8|25
1642677300000|2022-01-20 11:15:00|1937.5|1936.3|1938.7|1937.5|1939|1937.8|1937.5|1936.3|96
1642677600000|2022-01-20 11:20:00|1938.5|1937.3|1938.5|1937.3|1939|1937.8|1938|1936.8|47
1642677900000|2022-01-20 11:25:00|1939|1937.8|1938|1936.8|1939|1937.8|1938|1936.8|29
1642678200000|2022-01-20 11:30:00|1937.5|1936.3|1937.2|1936|1937.5|1936.3|1937|1935.8|69
1642678500000|2022-01-20 11:35:00|1937|1935.8|1938.5|1937.3|1938.5|1937.3|1937|1935.8|81
1642678800000|2022-01-20 11:40:00|1938.2|1937|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|48
1642679100000|2022-01-20 11:45:00|1938|1936.8|1937.5|1936.3|1938|1936.8|1937|1935.8|23
1642679400000|2022-01-20 11:50:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936.5|1935.3|11
1642679700000|2022-01-20 11:55:00|1936.7|1935.5|1937.5|1936.3|1938|1936.8|1936.7|1935.5|57
1642680000000|2022-01-20 12:00:00|1937.2|1936|1937.5|1936.3|1937.7|1936.5|1936.5|1935.3|8
1642680300000|2022-01-20 12:05:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1936.7|1935.5|37
1642680600000|2022-01-20 12:10:00|1937.2|1936|1936.5|1935.3|1937.5|1936.3|1936.5|1935.3|5
1642680900000|2022-01-20 12:15:00|1936.7|1935.5|1936|1934.8|1937|1935.8|1936|1934.8|25
1642681200000|2022-01-20 12:20:00|1936.2|1935|1936.2|1935|1936.5|1935.3|1936|1934.8|47
1642681500000|2022-01-20 12:25:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|25
1642681800000|2022-01-20 12:30:00|1936.2|1935|1935|1933.8|1936.5|1935.3|1935|1933.8|49
1642682100000|2022-01-20 12:35:00|1934.5|1933.3|1934.5|1933.3|1935|1933.8|1934.5|1933.3|19
1642682400000|2022-01-20 12:40:00|1934|1932.8|1934|1932.8|1934.5|1933.3|1933.7|1932.5|23
1642682700000|2022-01-20 12:45:00|1934.2|1933|1934.5|1933.3|1935|1933.8|1934|1932.8|48
1642683000000|2022-01-20 12:50:00|1934.7|1933.5|1935|1933.8|1935|1933.8|1934.5|1933.3|21
1642683300000|2022-01-20 12:55:00|1935.2|1934|1935.7|1934.5|1936|1934.8|1935|1933.8|21
1642683600000|2022-01-20 13:00:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|20
1642683900000|2022-01-20 13:05:00|1935|1933.8|1935.5|1934.3|1936|1934.8|1935|1933.8|118
1642684200000|2022-01-20 13:10:00|1935|1933.8|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|39
1642684500000|2022-01-20 13:15:00|1935|1933.8|1935|1933.8|1935.5|1934.3|1935|1933.8|14
1642684800000|2022-01-20 13:20:00|1935.5|1934.3|1935|1933.8|1935.5|1934.3|1935|1933.8|21
1642685100000|2022-01-20 13:25:00|1934.7|1933.5|1934.5|1933.3|1935|1933.8|1934.5|1933.3|54
1642685400000|2022-01-20 13:30:00|1934.7|1933.5|1936.5|1935.3|1937|1935.8|1934.7|1933.5|60
1642685700000|2022-01-20 13:35:00|1936.2|1935|1935.5|1934.3|1936.5|1935.3|1935|1933.8|95
1642686000000|2022-01-20 13:40:00|1935.2|1934|1935.5|1934.3|1936|1934.8|1935|1933.8|18
1642686300000|2022-01-20 13:45:00|1935.7|1934.5|1936.2|1935|1937|1935.8|1935.5|1934.3|70
1642686600000|2022-01-20 13:50:00|1936|1934.8|1937|1935.8|1937.2|1936|1936|1934.8|10
1642686900000|2022-01-20 13:55:00|1936.5|1935.3|1935.7|1934.5|1936.5|1935.3|1935.5|1934.3|90
1642687200000|2022-01-20 14:00:00|1935.5|1934.3|1935|1933.8|1935.7|1934.5|1934.5|1933.3|93
1642687500000|2022-01-20 14:05:00|1934.7|1933.5|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|30
1642687800000|2022-01-20 14:10:00|1935.2|1934|1935.2|1934|1935.5|1934.3|1935|1933.8|81
1642688100000|2022-01-20 14:15:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1935|1933.8|50
1642688400000|2022-01-20 14:20:00|1935.7|1934.5|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|38
1642688700000|2022-01-20 14:25:00|1935.2|1934|1935.5|1934.3|1935.7|1934.5|1934.5|1933.3|45
1642689000000|2022-01-20 14:30:00|1935.2|1934|1936|1934.8|1938.5|1937.3|1935|1933.8|246
1642689300000|2022-01-20 14:35:00|1935.7|1934.5|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|176
1642689600000|2022-01-20 14:40:00|1935.7|1934.5|1938.5|1937.3|1939|1937.8|1934.5|1933.3|130
1642689900000|2022-01-20 14:45:00|1938.7|1937.5|1939.5|1938.3|1939.7|1938.5|1938|1936.8|233
1642690200000|2022-01-20 14:50:00|1939.2|1938|1940|1938.8|1941|1939.8|1938.5|1937.3|135
1642690500000|2022-01-20 14:55:00|1939.5|1938.3|1942.5|1941.3|1943|1941.8|1939.5|1938.3|274
1642690800000|2022-01-20 15:00:00|1941.5|1940.3|1940|1938.8|1942.2|1941|1940|1938.8|323
1642691100000|2022-01-20 15:05:00|1940.5|1939.3|1941.5|1940.3|1942|1940.8|1940|1938.8|203
1642691400000|2022-01-20 15:10:00|1941.2|1940|1940|1938.8|1941.5|1940.3|1939.7|1938.5|257
1642691700000|2022-01-20 15:15:00|1940.2|1939|1937.5|1936.3|1941|1939.8|1937.5|1936.3|237
1642692000000|2022-01-20 15:20:00|1938|1936.8|1938.5|1937.3|1939|1937.8|1937.5|1936.3|319
1642692300000|2022-01-20 15:25:00|1938.7|1937.5|1939.7|1938.5|1940|1938.8|1937.5|1936.3|119
1642692600000|2022-01-20 15:30:00|1940|1938.8|1942|1940.8|1942.5|1941.3|1940|1938.8|315
1642692900000|2022-01-20 15:35:00|1942.2|1941|1942|1940.8|1943.7|1942.5|1942|1940.8|226
1642693200000|2022-01-20 15:40:00|1942.2|1941|1942|1940.8|1943|1941.8|1941.5|1940.3|89
1642693500000|2022-01-20 15:45:00|1941.5|1940.3|1943|1941.8|1943.5|1942.3|1941.5|1940.3|104
1642693800000|2022-01-20 15:50:00|1943.5|1942.3|1943.5|1942.3|1943.5|1942.3|1942.5|1941.3|202
1642694100000|2022-01-20 15:55:00|1943.2|1942|1944.5|1943.3|1945|1943.8|1943|1941.8|202
1642694400000|2022-01-20 16:00:00|1944.7|1943.5|1945.5|1944.3|1946|1944.8|1944.5|1943.3|131
1642694700000|2022-01-20 16:05:00|1946|1944.8|1945|1943.8|1946|1944.8|1944.5|1943.3|240
1642695000000|2022-01-20 16:10:00|1944.7|1943.5|1944|1942.8|1945|1943.8|1944|1942.8|123
1642695300000|2022-01-20 16:15:00|1944.2|1943|1944|1942.8|1944.5|1943.3|1943|1941.8|137
1642695600000|2022-01-20 16:20:00|1943.7|1942.5|1944.5|1943.3|1944.5|1943.3|1943|1941.8|166
1642695900000|2022-01-20 16:25:00|1944.2|1943|1945.5|1944.3|1945.5|1944.3|1943.7|1942.5|214
1642696200000|2022-01-20 16:30:00|1945.7|1944.5|1946.5|1945.3|1946.5|1945.3|1945.5|1944.3|182
1642696500000|2022-01-20 16:35:00|1946.7|1945.5|1947|1945.8|1947|1945.8|1946|1944.8|198
1642696800000|2022-01-20 16:40:00|1946.5|1945.3|1945|1943.8|1947|1945.8|1944.5|1943.3|218
1642697100000|2022-01-20 16:45:00|1945.5|1944.3|1946|1944.8|1946.5|1945.3|1945|1943.8|163
1642697400000|2022-01-20 16:50:00|1946.5|1945.3|1946.2|1945|1947|1945.8|1946|1944.8|69
1642697700000|2022-01-20 16:55:00|1946|1944.8|1946.5|1945.3|1947|1945.8|1946|1944.8|81
1642698000000|2022-01-20 17:00:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1946.7|1945.5|126
1642698300000|2022-01-20 17:05:00|1947.2|1946|1946.5|1945.3|1947.5|1946.3|1946|1944.8|103
1642698600000|2022-01-20 17:10:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|217
1642698900000|2022-01-20 17:15:00|1947.2|1946|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|265
1642699200000|2022-01-20 17:20:00|1947|1945.8|1948.5|1947.3|1948.5|1947.3|1946.5|1945.3|124
1642699500000|2022-01-20 17:25:00|1948.2|1947|1949|1947.8|1949|1947.8|1947.5|1946.3|207
1642699800000|2022-01-20 17:30:00|1949.2|1948|1950.5|1949.3|1950.5|1949.3|1949.2|1948|243
1642700100000|2022-01-20 17:35:00|1950|1948.8|1948.7|1947.5|1950.5|1949.3|1948.5|1947.3|138
1642700400000|2022-01-20 17:40:00|1949|1947.8|1949|1947.8|1949.5|1948.3|1948.5|1947.3|39
1642700700000|2022-01-20 17:45:00|1948.5|1947.3|1947.7|1946.5|1949|1947.8|1947.5|1946.3|48
1642701000000|2022-01-20 17:50:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|44
1642701300000|2022-01-20 17:55:00|1946.2|1945|1946|1944.8|1946.5|1945.3|1946|1944.8|82
1642701600000|2022-01-20 18:00:00|1945.5|1944.3|1945.5|1944.3|1946|1944.8|1944.7|1943.5|63
1642701900000|2022-01-20 18:05:00|1945|1943.8|1944.5|1943.3|1945.5|1944.3|1944|1942.8|81
1642702200000|2022-01-20 18:10:00|1944|1942.8|1944.5|1943.3|1945.2|1944|1944|1942.8|58
1642702500000|2022-01-20 18:15:00|1944|1942.8|1944|1942.8|1944.5|1943.3|1943|1941.8|98
1642702800000|2022-01-20 18:20:00|1944.2|1943|1944.5|1943.3|1945|1943.8|1944|1942.8|49
1642703100000|2022-01-20 18:25:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|110
1642703400000|2022-01-20 18:30:00|1945.5|1944.3|1944|1942.8|1945.5|1944.3|1943.5|1942.3|78
1642703700000|2022-01-20 18:35:00|1943.7|1942.5|1945|1943.8|1945|1943.8|1943.5|1942.3|82
1642704000000|2022-01-20 18:40:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1944.5|1943.3|55
1642704300000|2022-01-20 18:45:00|1944.5|1943.3|1944.5|1943.3|1945.5|1944.3|1944|1942.8|56
1642704600000|2022-01-20 18:50:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|18
1642704900000|2022-01-20 18:55:00|1944.7|1943.5|1943.5|1942.3|1945|1943.8|1943|1941.8|75
1642705200000|2022-01-20 19:00:00|1943.7|1942.5|1947.5|1946.3|1947.5|1946.3|1943.5|1942.3|60
1642705500000|2022-01-20 19:05:00|1947.2|1946|1947.5|1946.3|1947.5|1946.3|1946|1944.8|110
1642705800000|2022-01-20 19:10:00|1947.2|1946|1942|1940.8|1947.2|1946|1942|1940.8|123
1642706100000|2022-01-20 19:15:00|1941.7|1940.5|1940.5|1939.3|1942|1940.8|1940|1938.8|203
1642706400000|2022-01-20 19:20:00|1940.7|1939.5|1940|1938.8|1941|1939.8|1939.2|1938|94
1642706700000|2022-01-20 19:25:00|1939.7|1938.5|1938.5|1937.3|1940|1938.8|1938.5|1937.3|97
1642707000000|2022-01-20 19:30:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1937.5|1936.3|108
1642707300000|2022-01-20 19:35:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937|1935.8|101
1642707600000|2022-01-20 19:40:00|1937.2|1936|1937|1935.8|1938|1936.8|1936.5|1935.3|37
1642707900000|2022-01-20 19:45:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1935.5|1934.3|80
1642708200000|2022-01-20 19:50:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1936.5|1935.3|46
1642708500000|2022-01-20 19:55:00|1937.2|1936|1937|1935.8|1938|1936.8|1936.5|1935.3|38
1642708800000|2022-01-20 20:00:00|1936.7|1935.5|1935.5|1934.3|1938|1936.8|1935|1933.8|131
1642709100000|2022-01-20 20:05:00|1935.2|1934|1932.5|1931.3|1935.5|1934.3|1932|1930.8|211
1642709400000|2022-01-20 20:10:00|1933|1931.8|1931.5|1930.3|1933.7|1932.5|1931|1929.8|189
1642709700000|2022-01-20 20:15:00|1932|1930.8|1933|1931.8|1933|1931.8|1931|1929.8|104
1642710000000|2022-01-20 20:20:00|1932.8|1930.8|1930.4|1928.4|1933|1931|1930.3|1928.3|136
1642710300000|2022-01-20 20:25:00|1930.3|1928.3|1929.7|1927.7|1931.2|1929.2|1928.5|1926.5|172
1642710600000|2022-01-20 20:30:00|1929.8|1927.8|1929.1|1927.1|1930.2|1928.2|1928.1|1926.1|78
1642710900000|2022-01-20 20:35:00|1929.4|1927.4|1926.5|1924.5|1929.4|1927.4|1925.5|1923.5|176
1642711200000|2022-01-20 20:40:00|1926.4|1924.4|1924.7|1922.7|1927.3|1925.3|1924.5|1922.5|71
1642711500000|2022-01-20 20:45:00|1924.5|1922.5|1923.2|1921.2|1925.1|1923.1|1922.9|1920.9|97
1642711800000|2022-01-20 20:50:00|1923.1|1921.1|1919.1|1917.1|1924.1|1922.1|1918.8|1916.8|189
1642712100000|2022-01-20 20:55:00|1918.8|1916.8|1919.3|1917.3|1920.5|1918.5|1917.7|1915.7|0
1642712400000|2022-01-20 21:00:00|1919.4|1917.4|1917.1|1915.1|1920.1|1918.1|1916.9|1914.9|32
1642712700000|2022-01-20 21:05:00|1916.9|1914.9|1917.9|1915.9|1919.8|1917.8|1916.9|1914.9|0
1642713000000|2022-01-20 21:10:00|1918|1916|1917.5|1915.5|1918.9|1916.9|1916.9|1914.9|0
1642713300000|2022-01-20 21:15:00|1917.4|1915.4|1916.4|1914.4|1917.5|1915.5|1916.2|1914.2|0
1642713600000|2022-01-20 21:20:00|1916.3|1914.3|1915|1913|1916.4|1914.4|1914.9|1912.9|0
1642713900000|2022-01-20 21:25:00|1914.9|1912.9|1912.1|1910.1|1915.6|1913.6|1912.1|1910.1|0
1642714200000|2022-01-20 21:30:00|1911.8|1909.8|1912|1910|1912|1910|1909.9|1907.9|0
1642714500000|2022-01-20 21:35:00|1911.8|1909.8|1911.6|1909.6|1912.4|1910.4|1911.6|1909.6|0
1642714800000|2022-01-20 21:40:00|1911.3|1909.3|1906.7|1904.7|1911.3|1909.3|1906.3|1904.3|0
1642715100000|2022-01-20 21:45:00|1906.6|1904.6|1906.8|1904.8|1908.8|1906.8|1906.4|1904.4|0
1642715400000|2022-01-20 21:50:00|1906.6|1904.6|1909.8|1907.8|1910.1|1908.1|1906.4|1904.4|0
1642715700000|2022-01-20 21:55:00|1909.9|1907.9|1910.6|1908.6|1912.2|1910.2|1908.8|1906.8|0
1642716000000|2022-01-20 22:00:00|1910.7|1908.7|1910.3|1908.3|1910.7|1908.7|1910|1908|0
1642716300000|2022-01-20 22:05:00|1910.2|1908.2|1910.6|1908.6|1910.6|1908.6|1910.1|1908.1|0
1642716600000|2022-01-20 22:10:00|1910.7|1908.7|1910.7|1908.7|1910.7|1908.7|1910.5|1908.5|0
1642716900000|2022-01-20 22:15:00|1910.8|1908.8|1911.1|1909.1|1911.1|1909.1|1910.8|1908.8|0
1642717200000|2022-01-20 22:20:00|1911.2|1909.2|1911.3|1909.3|1911.4|1909.4|1911.2|1909.2|0
1642717500000|2022-01-20 22:25:00|1911.2|1909.2|1911.2|1909.2|1911.3|1909.3|1911.2|1909.2|0
1642717800000|2022-01-20 22:30:00|1911.3|1909.3|1911.3|1909.3|1911.3|1909.3|1911.3|1909.3|0
1642718100000|2022-01-20 22:35:00|1911.2|1909.2|1911|1909|1911.2|1909.2|1911|1909|0
1642718400000|2022-01-20 22:40:00|1911.1|1909.1|1910.7|1908.7|1911.1|1909.1|1910.7|1908.7|0
1642718700000|2022-01-20 22:45:00|1910.8|1908.8|1910.9|1908.9|1911|1909|1910.7|1908.7|0
1642719000000|2022-01-20 22:50:00|1910.7|1908.7|1910.8|1908.8|1910.9|1908.9|1910.7|1908.7|0
1642719300000|2022-01-20 22:55:00|1910.7|1908.7|1910.7|1908.7|1910.9|1908.9|1910.5|1908.5|0
1642719600000|2022-01-20 23:00:00|1909.8|1907.8|1914.2|1912.2|1914.2|1912.2|1909.8|1907.8|0
1642719900000|2022-01-20 23:05:00|1914.4|1912.4|1911.2|1909.2|1914.6|1912.6|1910.9|1908.9|0
1642720200000|2022-01-20 23:10:00|1911.3|1909.3|1909.4|1907.4|1911.5|1909.5|1909.1|1907.1|0
1642720500000|2022-01-20 23:15:00|1909.7|1907.7|1907.5|1905.5|1909.7|1907.7|1906.2|1904.2|0
1642720800000|2022-01-20 23:20:00|1907.3|1905.3|1908.4|1906.4|1908.4|1906.4|1905.4|1903.4|0
1642721100000|2022-01-20 23:25:00|1908.3|1906.3|1907.4|1905.4|1908.5|1906.5|1906.7|1904.7|0
1642721400000|2022-01-20 23:30:00|1907.5|1905.5|1907.2|1905.2|1912.1|1910.1|1906.5|1904.5|0
1642721700000|2022-01-20 23:35:00|1907.1|1905.1|1912.3|1910.3|1912.3|1910.3|1906.2|1904.2|0
1642722000000|2022-01-20 23:40:00|1912.4|1910.4|1910.5|1908.5|1912.5|1910.5|1908.8|1906.8|0
1642722300000|2022-01-20 23:45:00|1910.9|1908.9|1916.5|1915.3|1919.2|1918|1910.9|1908.9|1490
1642722600000|2022-01-20 23:50:00|1917|1915.8|1912|1910.8|1917|1915.8|1911.5|1910.3|772
1642722900000|2022-01-20 23:55:00|1912.5|1911.3|1912.5|1911.3|1915|1913.8|1912|1910.8|557
1642723200000|2022-01-21 00:00:00|1912.3|1911.5|1903.8|1903|1916.3|1915.5|1903|1902.2|2292
1642723500000|2022-01-21 00:05:00|1903.3|1902.5|1908.3|1907.5|1910.3|1909.5|1902.8|1902|1546
1642723800000|2022-01-21 00:10:00|1907.8|1907|1902.8|1902|1907.8|1907|1902.3|1901.5|1170
1642724100000|2022-01-21 00:15:00|1903.3|1902.5|1903.8|1903|1905.3|1904.5|1901.3|1900.5|802
1642724400000|2022-01-21 00:20:00|1903.3|1902.5|1904.8|1904|1904.8|1904|1899.3|1898.5|1474
1642724700000|2022-01-21 00:25:00|1904.5|1903.7|1903.3|1902.5|1906.8|1906|1901.8|1901|1161
1642725000000|2022-01-21 00:30:00|1902.8|1902|1901.8|1901|1902.8|1902|1899.3|1898.5|678
1642725300000|2022-01-21 00:35:00|1901.3|1900.5|1903.3|1902.5|1903.8|1903|1900.8|1900|603
1642725600000|2022-01-21 00:40:00|1902.8|1902|1904.3|1903.5|1904.3|1903.5|1899.8|1899|661
1642725900000|2022-01-21 00:45:00|1903.8|1903|1905.3|1904.5|1906.8|1906|1903.8|1903|715
1642726200000|2022-01-21 00:50:00|1904.8|1904|1907.3|1906.5|1909.3|1908.5|1904.8|1904|546
1642726500000|2022-01-21 00:55:00|1907|1906.2|1910.3|1909.5|1910.8|1910|1906.8|1906|417
1642726800000|2022-01-21 01:00:00|1910.8|1910|1910.3|1909.5|1912.8|1912|1909.8|1909|619
1642727100000|2022-01-21 01:05:00|1910.8|1910|1906.8|1906|1911.3|1910.5|1906.3|1905.5|611
1642727400000|2022-01-21 01:10:00|1906.5|1905.7|1905.3|1904.5|1906.8|1906|1903.8|1903|826
1642727700000|2022-01-21 01:15:00|1905.5|1904.7|1903.8|1903|1906.8|1906|1903.8|1903|701
1642728000000|2022-01-21 01:20:00|1904.3|1903.5|1908.8|1908|1908.8|1908|1903.8|1903|530
1642728300000|2022-01-21 01:25:00|1908.3|1907.5|1915.3|1914.5|1916|1915.2|1907.3|1906.5|781
1642728600000|2022-01-21 01:30:00|1915|1914.2|1913.3|1912.5|1915.3|1914.5|1909.8|1909|799
1642728900000|2022-01-21 01:35:00|1912.8|1912|1912.3|1911.5|1913.8|1913|1910.8|1910|521
1642729200000|2022-01-21 01:40:00|1912|1911.2|1909.8|1909|1913.8|1913|1909.3|1908.5|672
1642729500000|2022-01-21 01:45:00|1909.3|1908.5|1908.3|1907.5|1909.8|1909|1906.8|1906|563
1642729800000|2022-01-21 01:50:00|1908|1907.2|1914.8|1914|1914.8|1914|1907.8|1907|906
1642730100000|2022-01-21 01:55:00|1914.3|1913.5|1914.8|1914|1915.8|1915|1913.3|1912.5|523
1642730400000|2022-01-21 02:00:00|1914.3|1913.5|1918.8|1918|1919.3|1918.5|1913.5|1912.7|991
1642730700000|2022-01-21 02:05:00|1919.3|1918.5|1918.3|1917.5|1921.3|1920.5|1918.3|1917.5|904
1642731000000|2022-01-21 02:10:00|1917.8|1917|1920.3|1919.5|1920.3|1919.5|1917.3|1916.5|745
1642731300000|2022-01-21 02:15:00|1920.8|1920|1917.3|1916.5|1920.8|1920|1916.8|1916|694
1642731600000|2022-01-21 02:20:00|1917.5|1916.7|1919.3|1918.5|1919.3|1918.5|1916.8|1916|548
1642731900000|2022-01-21 02:25:00|1919|1918.2|1918.8|1918|1920.3|1919.5|1918.8|1918|489
1642732200000|2022-01-21 02:30:00|1918.3|1917.5|1920.3|1919.5|1921.3|1920.5|1917.8|1917|353
1642732500000|2022-01-21 02:35:00|1919.8|1919|1918.8|1918|1919.8|1919|1917.8|1917|348
1642732800000|2022-01-21 02:40:00|1918.3|1917.5|1915.8|1915|1920.3|1919.5|1915.8|1915|301
1642733100000|2022-01-21 02:45:00|1915.3|1914.5|1911.8|1911|1915.3|1914.5|1911.3|1910.5|623
1642733400000|2022-01-21 02:50:00|1912|1911.2|1911.3|1910.5|1913|1912.2|1911.3|1910.5|422
1642733700000|2022-01-21 02:55:00|1911.5|1910.7|1913.8|1913|1914.3|1913.5|1911.5|1910.7|318
1642734000000|2022-01-21 03:00:00|1914|1913.2|1914.3|1913.5|1914.8|1914|1913.3|1912.5|138
1642734300000|2022-01-21 03:05:00|1913.8|1913|1913.3|1912.5|1915.3|1914.5|1912.8|1912|134
1642734600000|2022-01-21 03:10:00|1913.5|1912.7|1913.8|1913|1914.3|1913.5|1912.8|1912|242
1642734900000|2022-01-21 03:15:00|1914|1913.2|1914.3|1913.5|1915.3|1914.5|1913.3|1912.5|180
1642735200000|2022-01-21 03:20:00|1914.8|1914|1912.8|1912|1915.3|1914.5|1912.8|1912|239
1642735500000|2022-01-21 03:25:00|1913.3|1912.5|1913.5|1912.7|1914|1913.2|1912.8|1912|344
1642735800000|2022-01-21 03:30:00|1912.8|1912|1913.3|1912.5|1913.8|1913|1909.3|1908.5|1351
1642736100000|2022-01-21 03:35:00|1913.8|1913|1907.8|1907|1913.8|1913|1907.3|1906.5|1156
1642736400000|2022-01-21 03:40:00|1908|1907.2|1910.8|1910|1911.3|1910.5|1908|1907.2|398
1642736700000|2022-01-21 03:45:00|1910.3|1909.5|1909.8|1909|1911.3|1910.5|1909.3|1908.5|314
1642737000000|2022-01-21 03:50:00|1909.3|1908.5|1911.8|1911|1912.3|1911.5|1909.3|1908.5|327
1642737300000|2022-01-21 03:55:00|1912.3|1911.5|1914.8|1914|1915.3|1914.5|1911.8|1911|676
1642737600000|2022-01-21 04:00:00|1914.3|1913.5|1917.3|1916.5|1918.8|1918|1914.3|1913.5|587
1642737900000|2022-01-21 04:05:00|1917.5|1916.7|1917.8|1917|1919.8|1919|1917.3|1916.5|588
1642738200000|2022-01-21 04:10:00|1917.5|1916.7|1917.3|1916.5|1918.3|1917.5|1916.3|1915.5|447
1642738500000|2022-01-21 04:15:00|1916.8|1916|1916.8|1916|1917.8|1917|1916.3|1915.5|447
1642738800000|2022-01-21 04:20:00|1917.3|1916.5|1917.8|1917|1918.3|1917.5|1917.3|1916.5|358
1642739100000|2022-01-21 04:25:00|1917.3|1916.5|1918.3|1917.5|1918.8|1918|1916.3|1915.5|345
1642739400000|2022-01-21 04:30:00|1918.8|1918|1915.8|1915|1919.3|1918.5|1915.8|1915|424
1642739700000|2022-01-21 04:35:00|1916|1915.2|1917.8|1917|1918.3|1917.5|1915.8|1915|317
1642740000000|2022-01-21 04:40:00|1917.3|1916.5|1916.3|1915.5|1917.8|1917|1915.8|1915|266
1642740300000|2022-01-21 04:45:00|1916.5|1915.7|1914.3|1913.5|1916.5|1915.7|1914.3|1913.5|283
1642740600000|2022-01-21 04:50:00|1914|1913.2|1914.3|1913.5|1914.8|1914|1913.8|1913|288
1642740900000|2022-01-21 04:55:00|1914.5|1913.7|1915.5|1914.7|1916.3|1915.5|1914.3|1913.5|211
1642741200000|2022-01-21 05:00:00|1915.8|1915|1917.8|1917|1918.3|1917.5|1914.3|1913.5|606
1642741500000|2022-01-21 05:05:00|1917.3|1916.5|1918.8|1918|1919.3|1918.5|1916.3|1915.5|431
1642741800000|2022-01-21 05:10:00|1919|1918.2|1918.8|1918|1919.3|1918.5|1918.3|1917.5|504
1642742100000|2022-01-21 05:15:00|1918.3|1917.5|1917.3|1916.5|1918.8|1918|1916.3|1915.5|580
1642742400000|2022-01-21 05:20:00|1917.8|1917|1919.8|1919|1919.8|1919|1917.8|1917|314
1642742700000|2022-01-21 05:25:00|1919.3|1918.5|1920.8|1920|1921|1920.2|1918.8|1918|590
1642743000000|2022-01-21 05:30:00|1921|1920.2|1922.3|1921.5|1924.3|1923.5|1921|1920.2|1034
1642743300000|2022-01-21 05:35:00|1922|1921.2|1924.3|1923.5|1924.8|1924|1922|1921.2|432
1642743600000|2022-01-21 05:40:00|1923.8|1923|1924.8|1924|1925.3|1924.5|1923.3|1922.5|547
1642743900000|2022-01-21 05:45:00|1925.3|1924.5|1927|1926.2|1927.3|1926.5|1924.8|1924|894
1642744200000|2022-01-21 05:50:00|1927.3|1926.5|1929.3|1928.5|1930.8|1930|1926.8|1926|1608
1642744500000|2022-01-21 05:55:00|1929.8|1929|1926.8|1926|1930.8|1930|1926.8|1926|3301
1642744800000|2022-01-21 06:00:00|1926.3|1925.5|1925.8|1925|1927.3|1926.5|1925.3|1924.5|2391
1642745100000|2022-01-21 06:05:00|1925.3|1924.5|1927.1|1925.1|1927.1|1926|1925.3|1924.5|659
1642745400000|2022-01-21 06:10:00|1927|1925|1927.7|1925.7|1928.5|1926.5|1926.6|1924.6|49
1642745700000|2022-01-21 06:15:00|1927.8|1925.8|1927.6|1925.6|1928.4|1926.4|1927.4|1925.4|484
1642746000000|2022-01-21 06:20:00|1927.9|1925.9|1929.9|1927.9|1930.5|1928.5|1927.9|1925.9|0
1642746300000|2022-01-21 06:25:00|1929.7|1927.7|1929.2|1927.2|1929.9|1927.9|1928.2|1926.2|0
1642746600000|2022-01-21 06:30:00|1929.3|1927.3|1930.8|1928.8|1931.1|1929.1|1929.1|1927.1|0
1642746900000|2022-01-21 06:35:00|1930.7|1928.7|1931|1929|1931.6|1929.6|1930.4|1928.4|0
1642747200000|2022-01-21 06:40:00|1931.3|1929.3|1931.1|1929.1|1932|1930|1930.8|1928.8|0
1642747500000|2022-01-21 06:45:00|1931.3|1929.3|1931.1|1929.1|1932.1|1930.1|1930.7|1928.7|0
1642747800000|2022-01-21 06:50:00|1930.9|1928.9|1929.2|1927.2|1931|1929|1928.5|1926.5|0
1642748100000|2022-01-21 06:55:00|1929|1927|1929.7|1927.7|1930.9|1928.9|1929|1927|0
1642748400000|2022-01-21 07:00:00|1929.6|1927.6|1927.5|1925.5|1930.1|1928.1|1927.4|1925.4|0
1642748700000|2022-01-21 07:05:00|1927.4|1925.4|1930.9|1928.9|1931.4|1929.4|1926.9|1924.9|0
1642749000000|2022-01-21 07:10:00|1930.8|1928.8|1931.9|1929.9|1932.3|1930.3|1929.9|1927.9|0
1642749300000|2022-01-21 07:15:00|1932.1|1930.1|1931.4|1929.4|1932.4|1930.4|1930.7|1928.7|0
1642749600000|2022-01-21 07:20:00|1931.6|1929.6|1932.5|1930.5|1933.1|1931.1|1931.4|1929.4|0
1642749900000|2022-01-21 07:25:00|1932.3|1930.3|1932.7|1930.7|1933.3|1931.3|1931.6|1929.6|0
1642750200000|2022-01-21 07:30:00|1932.9|1930.9|1933.5|1932.3|1935|1933.8|1930.2|1929|698
1642750500000|2022-01-21 07:35:00|1933|1931.8|1933.5|1932.3|1934|1932.8|1933|1931.8|230
1642750800000|2022-01-21 07:40:00|1934|1932.8|1934.5|1933.3|1935|1933.8|1933.5|1932.3|135
1642751100000|2022-01-21 07:45:00|1935|1933.8|1934|1932.8|1935|1933.8|1933|1931.8|79
1642751400000|2022-01-21 07:50:00|1933.7|1932.5|1934|1932.8|1934.5|1933.3|1933.7|1932.5|61
1642751700000|2022-01-21 07:55:00|1934.2|1933|1933.5|1932.3|1934.5|1933.3|1932.7|1931.5|43
1642752000000|2022-01-21 08:00:00|1933.2|1932|1934.5|1933.3|1934.7|1933.5|1932|1930.8|185
1642752300000|2022-01-21 08:05:00|1934|1932.8|1936.2|1935|1937.5|1936.3|1934|1932.8|301
1642752600000|2022-01-21 08:10:00|1936|1934.8|1932|1930.8|1936.5|1935.3|1932|1930.8|206
1642752900000|2022-01-21 08:15:00|1932.2|1931|1931|1929.8|1933|1931.8|1930.7|1929.5|140
1642753200000|2022-01-21 08:20:00|1930.7|1929.5|1930|1928.8|1931|1929.8|1929.5|1928.3|224
1642753500000|2022-01-21 08:25:00|1929.7|1928.5|1932|1930.8|1932.2|1931|1929.5|1928.3|107
1642753800000|2022-01-21 08:30:00|1931.7|1930.5|1935|1933.8|1935|1933.8|1931|1929.8|91
1642754100000|2022-01-21 08:35:00|1934.5|1933.3|1934|1932.8|1935.5|1934.3|1933.5|1932.3|87
1642754400000|2022-01-21 08:40:00|1934.5|1933.3|1932.5|1931.3|1934.5|1933.3|1932.2|1931|123
1642754700000|2022-01-21 08:45:00|1932.7|1931.5|1932|1930.8|1933|1931.8|1930.5|1929.3|61
1642755000000|2022-01-21 08:50:00|1931.7|1930.5|1934.2|1933|1934.5|1933.3|1931.5|1930.3|62
1642755300000|2022-01-21 08:55:00|1934|1932.8|1935.5|1934.3|1936.2|1935|1934|1932.8|126
1642755600000|2022-01-21 09:00:00|1935|1933.8|1934|1932.8|1935.5|1934.3|1933.7|1932.5|63
1642755900000|2022-01-21 09:05:00|1934.2|1933|1932.5|1931.3|1935|1933.8|1932.5|1931.3|69
1642756200000|2022-01-21 09:10:00|1933|1931.8|1932|1930.8|1933|1931.8|1931.5|1930.3|127
1642756500000|2022-01-21 09:15:00|1931.5|1930.3|1932.7|1931.5|1932.7|1931.5|1931.5|1930.3|67
1642756800000|2022-01-21 09:20:00|1932.5|1931.3|1933.2|1932|1934|1932.8|1932.5|1931.3|66
1642757100000|2022-01-21 09:25:00|1933.5|1932.3|1935|1933.8|1935|1933.8|1933|1931.8|122
1642757400000|2022-01-21 09:30:00|1934.7|1933.5|1934.5|1933.3|1935.5|1934.3|1934.5|1933.3|67
1642757700000|2022-01-21 09:35:00|1934.7|1933.5|1934.5|1933.3|1935|1933.8|1934|1932.8|32
1642758000000|2022-01-21 09:40:00|1934|1932.8|1935|1933.8|1935.5|1934.3|1934|1932.8|55
1642758300000|2022-01-21 09:45:00|1935.5|1934.3|1936.5|1935.3|1936.5|1935.3|1935|1933.8|30
1642758600000|2022-01-21 09:50:00|1936.2|1935|1937|1935.8|1937.5|1936.3|1936.2|1935|112
1642758900000|2022-01-21 09:55:00|1936.7|1935.5|1936|1934.8|1937|1935.8|1936|1934.8|18
1642759200000|2022-01-21 10:00:00|1936.5|1935.3|1934.5|1933.3|1936.5|1935.3|1934.5|1933.3|57
1642759500000|2022-01-21 10:05:00|1934.7|1933.5|1934.5|1933.3|1935.5|1934.3|1934.5|1933.3|46
1642759800000|2022-01-21 10:10:00|1935|1933.8|1934.5|1933.3|1935|1933.8|1934.5|1933.3|44
1642760100000|2022-01-21 10:15:00|1934.7|1933.5|1937.5|1936.3|1937.5|1936.3|1934.5|1933.3|44
1642760400000|2022-01-21 10:20:00|1937.2|1936|1937|1935.8|1938|1936.8|1937|1935.8|47
1642760700000|2022-01-21 10:25:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936.7|1935.5|26
1642761000000|2022-01-21 10:30:00|1937.2|1936|1936|1934.8|1937.2|1936|1935.5|1934.3|35
1642761300000|2022-01-21 10:35:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|13
1642761600000|2022-01-21 10:40:00|1936.7|1935.5|1936.7|1935.5|1937|1935.8|1936.2|1935|53
1642761900000|2022-01-21 10:45:00|1937|1935.8|1935.5|1934.3|1937.2|1936|1935|1933.8|163
1642762200000|2022-01-21 10:50:00|1935.2|1934|1935|1933.8|1936|1934.8|1935|1933.8|114
1642762500000|2022-01-21 10:55:00|1934.7|1933.5|1936|1934.8|1936|1934.8|1934.5|1933.3|39
1642762800000|2022-01-21 11:00:00|1935.5|1934.3|1935|1933.8|1935.5|1934.3|1934.5|1933.3|60
1642763100000|2022-01-21 11:05:00|1934.5|1933.3|1933|1931.8|1934.5|1933.3|1932.5|1931.3|167
1642763400000|2022-01-21 11:10:00|1932.7|1931.5|1932.5|1931.3|1933.5|1932.3|1932|1930.8|40
1642763700000|2022-01-21 11:15:00|1932.7|1931.5|1931.5|1930.3|1933|1931.8|1931|1929.8|78
1642764000000|2022-01-21 11:20:00|1931.7|1930.5|1931|1929.8|1932|1930.8|1931|1929.8|31
1642764300000|2022-01-21 11:25:00|1931.2|1930|1931.5|1930.3|1932|1930.8|1931|1929.8|35
1642764600000|2022-01-21 11:30:00|1931.2|1930|1930.5|1929.3|1931.5|1930.3|1930.5|1929.3|66
1642764900000|2022-01-21 11:35:00|1930.7|1929.5|1932.5|1931.3|1933|1931.8|1930.5|1929.3|52
1642765200000|2022-01-21 11:40:00|1932|1930.8|1932|1930.8|1932.5|1931.3|1931.5|1930.3|49
1642765500000|2022-01-21 11:45:00|1931.7|1930.5|1930.7|1929.5|1932|1930.8|1930.2|1929|114
1642765800000|2022-01-21 11:50:00|1930.5|1929.3|1931|1929.8|1931.5|1930.3|1930|1928.8|48
1642766100000|2022-01-21 11:55:00|1930.5|1929.3|1932.2|1931|1932.5|1931.3|1930.5|1929.3|73
1642766400000|2022-01-21 12:00:00|1932.5|1931.3|1930|1928.8|1932.5|1931.3|1930|1928.8|33
1642766700000|2022-01-21 12:05:00|1930.5|1929.3|1929|1927.8|1930.5|1929.3|1928.5|1927.3|131
1642767000000|2022-01-21 12:10:00|1928.7|1927.5|1929.5|1928.3|1929.5|1928.3|1928|1926.8|86
1642767300000|2022-01-21 12:15:00|1929|1927.8|1931|1929.8|1931|1929.8|1929|1927.8|113
1642767600000|2022-01-21 12:20:00|1931.5|1930.3|1931.5|1930.3|1932|1930.8|1931|1929.8|55
1642767900000|2022-01-21 12:25:00|1931|1929.8|1930.5|1929.3|1931.5|1930.3|1930.5|1929.3|64
1642768200000|2022-01-21 12:30:00|1930|1928.8|1929|1927.8|1930|1928.8|1928.5|1927.3|142
1642768500000|2022-01-21 12:35:00|1929.2|1928|1931|1929.8|1931|1929.8|1929|1927.8|44
1642768800000|2022-01-21 12:40:00|1930.5|1929.3|1929.5|1928.3|1930.7|1929.5|1929.5|1928.3|16
1642769100000|2022-01-21 12:45:00|1929.2|1928|1929.5|1928.3|1930|1928.8|1928.7|1927.5|38
1642769400000|2022-01-21 12:50:00|1929|1927.8|1928.5|1927.3|1930|1928.8|1928|1926.8|133
1642769700000|2022-01-21 12:55:00|1928.2|1927|1929.5|1928.3|1929.5|1928.3|1927|1925.8|156
1642770000000|2022-01-21 13:00:00|1929|1927.8|1928.5|1927.3|1929.5|1928.3|1928.5|1927.3|38
1642770300000|2022-01-21 13:05:00|1929|1927.8|1930|1928.8|1930|1928.8|1928.5|1927.3|23
1642770600000|2022-01-21 13:10:00|1929.5|1928.3|1929|1927.8|1929.5|1928.3|1928.2|1927|79
1642770900000|2022-01-21 13:15:00|1928.7|1927.5|1930|1928.8|1930|1928.8|1927.5|1926.3|71
1642771200000|2022-01-21 13:20:00|1930.2|1929|1930.7|1929.5|1931|1929.8|1930|1928.8|26
1642771500000|2022-01-21 13:25:00|1931|1929.8|1930.5|1929.3|1931|1929.8|1930.5|1929.3|23
1642771800000|2022-01-21 13:30:00|1930.2|1929|1929|1927.8|1930.5|1929.3|1929|1927.8|37
1642772100000|2022-01-21 13:35:00|1929.2|1928|1931|1929.8|1931|1929.8|1929.2|1928|30
1642772400000|2022-01-21 13:40:00|1930.7|1929.5|1930|1928.8|1931|1929.8|1929.5|1928.3|71
1642772700000|2022-01-21 13:45:00|1930.2|1929|1929.5|1928.3|1930.5|1929.3|1929.5|1928.3|51
1642773000000|2022-01-21 13:50:00|1929.7|1928.5|1928.5|1927.3|1930|1928.8|1928|1926.8|74
1642773300000|2022-01-21 13:55:00|1928.2|1927|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|76
1642773600000|2022-01-21 14:00:00|1927.7|1926.5|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|66
1642773900000|2022-01-21 14:05:00|1927.2|1926|1925|1923.8|1927.5|1926.3|1924.5|1923.3|129
1642774200000|2022-01-21 14:10:00|1924.7|1923.5|1925|1923.8|1925.5|1924.3|1924|1922.8|68
1642774500000|2022-01-21 14:15:00|1925.2|1924|1925.5|1924.3|1926|1924.8|1924.5|1923.3|31
1642774800000|2022-01-21 14:20:00|1925.2|1924|1927.5|1926.3|1927.5|1926.3|1925|1923.8|67
1642775100000|2022-01-21 14:25:00|1927.7|1926.5|1929.5|1928.3|1930|1928.8|1927.5|1926.3|189
1642775400000|2022-01-21 14:30:00|1930|1928.8|1932.5|1931.3|1933|1931.8|1927.5|1926.3|562
1642775700000|2022-01-21 14:35:00|1933|1931.8|1929.5|1928.3|1933.2|1932|1929|1927.8|400
1642776000000|2022-01-21 14:40:00|1930|1928.8|1925.5|1924.3|1930|1928.8|1925.5|1924.3|320
1642776300000|2022-01-21 14:45:00|1925.2|1924|1929|1927.8|1930.5|1929.3|1925|1923.8|430
1642776600000|2022-01-21 14:50:00|1928.5|1927.3|1925.5|1924.3|1930|1928.8|1925.5|1924.3|272
1642776900000|2022-01-21 14:55:00|1926|1924.8|1926.5|1925.3|1927|1925.8|1925|1923.8|224
1642777200000|2022-01-21 15:00:00|1926.7|1925.5|1925|1923.8|1928.5|1927.3|1923.5|1922.3|418
1642777500000|2022-01-21 15:05:00|1924.5|1923.3|1924.5|1923.3|1927.5|1926.3|1924|1922.8|370
1642777800000|2022-01-21 15:10:00|1924.2|1923|1920.5|1919.3|1924.5|1923.3|1920|1918.8|290
1642778100000|2022-01-21 15:15:00|1920.7|1919.5|1921.5|1920.3|1923|1921.8|1920.2|1919|190
1642778400000|2022-01-21 15:20:00|1921.7|1920.5|1920.5|1919.3|1922|1920.8|1918|1916.8|309
1642778700000|2022-01-21 15:25:00|1920|1918.8|1922.5|1921.3|1924.2|1923|1920|1918.8|288
1642779000000|2022-01-21 15:30:00|1922|1920.8|1927.5|1926.3|1928|1926.8|1921.5|1920.3|418
1642779300000|2022-01-21 15:35:00|1927.7|1926.5|1925.5|1924.3|1929.5|1928.3|1925.5|1924.3|483
1642779600000|2022-01-21 15:40:00|1926|1924.8|1926.5|1925.3|1926.7|1925.5|1923.5|1922.3|470
1642779900000|2022-01-21 15:45:00|1926.2|1925|1927.5|1926.3|1927.5|1926.3|1924|1922.8|262
1642780200000|2022-01-21 15:50:00|1928|1926.8|1928|1926.8|1930.5|1929.3|1927|1925.8|786
1642780500000|2022-01-21 15:55:00|1927.7|1926.5|1926.5|1925.3|1928.5|1927.3|1925.2|1924|391
1642780800000|2022-01-21 16:00:00|1927|1925.8|1923|1921.8|1927|1925.8|1922.5|1921.3|773
1642781100000|2022-01-21 16:05:00|1923.2|1922|1927|1925.8|1927.5|1926.3|1923|1921.8|441
1642781400000|2022-01-21 16:10:00|1926.7|1925.5|1925.5|1924.3|1927.5|1926.3|1925.2|1924|205
1642781700000|2022-01-21 16:15:00|1925.7|1924.5|1928|1926.8|1929|1927.8|1925.7|1924.5|218
1642782000000|2022-01-21 16:20:00|1927.5|1926.3|1930|1928.8|1931.5|1930.3|1927|1925.8|237
1642782300000|2022-01-21 16:25:00|1930.2|1929|1929|1927.8|1930.5|1929.3|1928.2|1927|256
1642782600000|2022-01-21 16:30:00|1928.7|1927.5|1928|1926.8|1929|1927.8|1926|1924.8|236
1642782900000|2022-01-21 16:35:00|1928.5|1927.3|1924|1922.8|1929|1927.8|1923.5|1922.3|232
1642783200000|2022-01-21 16:40:00|1924.5|1923.3|1924|1922.8|1924.5|1923.3|1923|1921.8|124
1642783500000|2022-01-21 16:45:00|1923.7|1922.5|1922|1920.8|1924.5|1923.3|1920.5|1919.3|130
1642783800000|2022-01-21 16:50:00|1922.2|1921|1921|1919.8|1923.5|1922.3|1920.5|1919.3|139
1642784100000|2022-01-21 16:55:00|1921.5|1920.3|1923.5|1922.3|1924|1922.8|1921|1919.8|216
1642784400000|2022-01-21 17:00:00|1923.2|1922|1922.5|1921.3|1924.5|1923.3|1921.5|1920.3|173
1642784700000|2022-01-21 17:05:00|1922.2|1921|1922.5|1921.3|1924.7|1923.5|1922|1920.8|69
1642785000000|2022-01-21 17:10:00|1922|1920.8|1921.5|1920.3|1922.7|1921.5|1919.5|1918.3|143
1642785300000|2022-01-21 17:15:00|1921.7|1920.5|1920.5|1919.3|1922.5|1921.3|1920.5|1919.3|256
1642785600000|2022-01-21 17:20:00|1920.2|1919|1922.7|1921.5|1923|1921.8|1919.5|1918.3|105
1642785900000|2022-01-21 17:25:00|1922.5|1921.3|1922.5|1921.3|1923.7|1922.5|1922|1920.8|68
1642786200000|2022-01-21 17:30:00|1922.2|1921|1923.2|1922|1923.5|1922.3|1921.5|1920.3|110
1642786500000|2022-01-21 17:35:00|1923|1921.8|1922.5|1921.3|1924.5|1923.3|1921|1919.8|124
1642786800000|2022-01-21 17:40:00|1923|1921.8|1922.5|1921.3|1924|1922.8|1922|1920.8|88
1642787100000|2022-01-21 17:45:00|1922|1920.8|1920|1918.8|1924|1922.8|1919.5|1918.3|62
1642787400000|2022-01-21 17:50:00|1919.5|1918.3|1920.5|1919.3|1921.5|1920.3|1919.5|1918.3|65
1642787700000|2022-01-21 17:55:00|1920|1918.8|1921|1919.8|1922|1920.8|1919|1917.8|99
1642788000000|2022-01-21 18:00:00|1921.5|1920.3|1921|1919.8|1922.7|1921.5|1920.5|1919.3|67
1642788300000|2022-01-21 18:05:00|1921.5|1920.3|1921.5|1920.3|1922|1920.8|1921|1919.8|34
1642788600000|2022-01-21 18:10:00|1921.7|1920.5|1924|1922.8|1924.5|1923.3|1921.5|1920.3|24
1642788900000|2022-01-21 18:15:00|1924.2|1923|1921.5|1920.3|1924.2|1923|1921|1919.8|40
1642789200000|2022-01-21 18:20:00|1921|1919.8|1918.5|1917.3|1921.5|1920.3|1918.5|1917.3|30
1642789500000|2022-01-21 18:25:00|1918.2|1917|1919|1917.8|1919.5|1918.3|1918|1916.8|73
1642789800000|2022-01-21 18:30:00|1918.7|1917.5|1920.5|1919.3|1921|1919.8|1918.5|1917.3|65
1642790100000|2022-01-21 18:35:00|1920.2|1919|1922|1920.8|1923.5|1922.3|1919.5|1918.3|45
1642790400000|2022-01-21 18:40:00|1921.7|1920.5|1922|1920.8|1923.5|1922.3|1921.5|1920.3|48
1642790700000|2022-01-21 18:45:00|1922.2|1921|1922.5|1921.3|1922.5|1921.3|1921|1919.8|65
1642791000000|2022-01-21 18:50:00|1922.7|1921.5|1923|1921.8|1924.7|1923.5|1921.5|1920.3|64
1642791300000|2022-01-21 18:55:00|1922.7|1921.5|1920.5|1919.3|1923|1921.8|1919.5|1918.3|64
1642791600000|2022-01-21 19:00:00|1920.7|1919.5|1921.5|1920.3|1922|1920.8|1920.5|1919.3|57
1642791900000|2022-01-21 19:05:00|1922|1920.8|1920.5|1919.3|1923.5|1922.3|1920.5|1919.3|73
1642792200000|2022-01-21 19:10:00|1921|1919.8|1921.2|1920|1922.5|1921.3|1920.5|1919.3|72
1642792500000|2022-01-21 19:15:00|1921|1919.8|1920.5|1919.3|1922.2|1921|1920.5|1919.3|48
1642792800000|2022-01-21 19:20:00|1920.7|1919.5|1921.5|1920.3|1922|1920.8|1919.5|1918.3|61
1642793100000|2022-01-21 19:25:00|1921.2|1920|1917.5|1916.3|1921.5|1920.3|1917|1915.8|114
1642793400000|2022-01-21 19:30:00|1917|1915.8|1917.5|1916.3|1918|1916.8|1916|1914.8|225
1642793700000|2022-01-21 19:35:00|1917|1915.8|1919.2|1918|1919.5|1918.3|1915.5|1914.3|114
1642794000000|2022-01-21 19:40:00|1919.5|1918.3|1918|1916.8|1920|1918.8|1917.5|1916.3|96
1642794300000|2022-01-21 19:45:00|1917.7|1916.5|1919.5|1918.3|1920|1918.8|1917.7|1916.5|74
1642794600000|2022-01-21 19:50:00|1919.2|1918|1917|1915.8|1919.5|1918.3|1917|1915.8|95
1642794900000|2022-01-21 19:55:00|1916.5|1915.3|1915|1913.8|1917.5|1916.3|1914.5|1913.3|104
1642795200000|2022-01-21 20:00:00|1914.7|1913.5|1914.5|1913.3|1916.5|1915.3|1914.5|1913.3|153
1642795500000|2022-01-21 20:05:00|1915|1913.8|1913.5|1912.3|1915|1913.8|1912.5|1911.3|137
1642795800000|2022-01-21 20:10:00|1913.2|1912|1912.5|1911.3|1913.5|1912.3|1911.7|1910.5|82
1642796100000|2022-01-21 20:15:00|1912.2|1911|1914.5|1913.3|1916|1914.8|1911.5|1910.3|120
1642796400000|2022-01-21 20:20:00|1914.7|1912.7|1913.1|1911.1|1914.7|1912.7|1911.4|1909.4|116
1642796700000|2022-01-21 20:25:00|1913.4|1911.4|1911.3|1909.3|1913.4|1911.4|1909.6|1907.6|94
1642797000000|2022-01-21 20:30:00|1911.1|1909.1|1912.7|1910.7|1915.1|1913.1|1911.1|1909.1|105
1642797300000|2022-01-21 20:35:00|1912.4|1910.4|1914.3|1912.3|1914.6|1912.6|1911.5|1909.5|69
1642797600000|2022-01-21 20:40:00|1914.2|1912.2|1914.1|1912.1|1917.4|1915.4|1914|1912|135
1642797900000|2022-01-21 20:45:00|1914.2|1912.2|1914.2|1912.2|1915.6|1913.6|1912.4|1910.4|54
1642798200000|2022-01-21 20:50:00|1913.9|1911.9|1910.1|1908.1|1914.5|1912.5|1909.8|1907.8|202
1642798500000|2022-01-21 20:55:00|1909.9|1907.9|1908.4|1906.4|1912|1910|1908.2|1906.2|0
1642798800000|2022-01-21 21:00:00|1908.3|1906.3|1908.3|1906.3|1909|1907|1906.9|1904.9|6
1642799100000|2022-01-21 21:05:00|1908.2|1906.2|1906.2|1904.2|1908.7|1906.7|1905.8|1903.8|0
1642799400000|2022-01-21 21:10:00|1906.3|1904.3|1906.5|1904.5|1906.8|1904.8|1905.3|1903.3|0
1642799700000|2022-01-21 21:15:00|1906.6|1904.6|1906.2|1904.2|1906.7|1904.7|1905.8|1903.8|0
1642800000000|2022-01-21 21:20:00|1906.1|1904.1|1906.1|1904.1|1906.1|1904.1|1905.9|1903.9|0
1642800300000|2022-01-21 21:25:00|1906|1904|1905.7|1903.7|1906.1|1904.1|1905.7|1903.7|0
1642800600000|2022-01-21 21:30:00|1905.8|1903.8|1905.8|1903.8|1905.9|1903.9|1905.7|1903.7|0
1642800900000|2022-01-21 21:35:00|1905.6|1903.6|1905.4|1903.4|1905.8|1903.8|1905.2|1903.2|0
1642801200000|2022-01-21 21:40:00|1905.3|1903.3|1905.1|1903.1|1905.4|1903.4|1905.1|1903.1|0
1642801500000|2022-01-21 21:45:00|1905.3|1903.3|1905.1|1903.1|1905.4|1903.4|1905.1|1903.1|0
1642801800000|2022-01-21 21:50:00|1905.6|1903.6|1905.6|1903.6|1906|1904|1905.5|1903.5|0
1642802100000|2022-01-21 21:55:00|1905.4|1903.4|1903.3|1901.3|1905.4|1903.4|1903.1|1901.1|0
1642978800000|2022-01-23 23:00:00|1900.5|1898.5|1902|1900|1902.4|1900.4|1900.5|1898.5|0
1642979100000|2022-01-23 23:05:00|1901.8|1899.8|1903.3|1901.3|1904.1|1902.1|1900.5|1898.5|0
1642979400000|2022-01-23 23:10:00|1903.4|1901.4|1903.1|1901.1|1903.9|1901.9|1902|1900|0
1642979700000|2022-01-23 23:15:00|1902.9|1900.9|1906.5|1904.5|1907|1905|1902.9|1900.9|0
1642980000000|2022-01-23 23:20:00|1906.7|1904.7|1906.8|1904.8|1908|1906|1905.8|1903.8|0
1642980300000|2022-01-23 23:25:00|1906.9|1904.9|1906.8|1904.8|1907.4|1905.4|1905.5|1903.5|0
1642980600000|2022-01-23 23:30:00|1906.9|1904.9|1909.9|1907.9|1912|1910|1905.9|1903.9|0
1642980900000|2022-01-23 23:35:00|1910.1|1908.1|1910.3|1908.3|1912.2|1910.2|1909.9|1907.9|0
1642981200000|2022-01-23 23:40:00|1910.1|1908.1|1907.9|1905.9|1910.3|1908.3|1907.2|1905.2|0
1642981500000|2022-01-23 23:45:00|1908|1906|1907.5|1906.3|1913.7|1912.5|1907.5|1906|704
1642981800000|2022-01-23 23:50:00|1907|1905.8|1906.7|1905.5|1909|1907.8|1906|1904.8|560
1642982100000|2022-01-23 23:55:00|1907|1905.8|1909|1907.8|1909.7|1908.5|1905.5|1904.3|435
1642982400000|2022-01-24 00:00:00|1908.8|1908|1909.3|1908.5|1912.3|1911.5|1907.3|1906.5|1578
1642982700000|2022-01-24 00:05:00|1909.5|1908.7|1906.3|1905.5|1909.8|1909|1905.8|1905|924
1642983000000|2022-01-24 00:10:00|1906.8|1906|1909.3|1908.5|1910.8|1910|1906.3|1905.5|1094
1642983300000|2022-01-24 00:15:00|1909.8|1909|1911.3|1910.5|1912.8|1912|1908.8|1908|980
1642983600000|2022-01-24 00:20:00|1910.8|1910|1911.8|1911|1912.8|1912|1910.3|1909.5|387
1642983900000|2022-01-24 00:25:00|1912.3|1911.5|1915.8|1915|1915.8|1915|1911.8|1911|494
1642984200000|2022-01-24 00:30:00|1915.5|1914.7|1909.8|1909|1915.5|1914.7|1909.3|1908.5|556
1642984500000|2022-01-24 00:35:00|1909.3|1908.5|1906.3|1905.5|1910.8|1910|1905.3|1904.5|493
1642984800000|2022-01-24 00:40:00|1906.8|1906|1905.8|1905|1908.8|1908|1905.8|1905|411
1642985100000|2022-01-24 00:45:00|1906.3|1905.5|1906.8|1906|1907.8|1907|1904.8|1904|358
1642985400000|2022-01-24 00:50:00|1906.3|1905.5|1903.8|1903|1907.3|1906.5|1903.8|1903|512
1642985700000|2022-01-24 00:55:00|1904.3|1903.5|1904.3|1903.5|1906.3|1905.5|1903.8|1903|428
1642986000000|2022-01-24 01:00:00|1904.8|1904|1908.8|1908|1909.8|1909|1903.3|1902.5|519
1642986300000|2022-01-24 01:05:00|1909|1908.2|1910.3|1909.5|1910.8|1910|1908.3|1907.5|432
1642986600000|2022-01-24 01:10:00|1910.8|1910|1907.8|1907|1911|1910.2|1907.3|1906.5|418
1642986900000|2022-01-24 01:15:00|1908.3|1907.5|1910.3|1909.5|1910.3|1909.5|1906.8|1906|349
1642987200000|2022-01-24 01:20:00|1909.8|1909|1912.3|1911.5|1913.3|1912.5|1909.8|1909|1156
1642987500000|2022-01-24 01:25:00|1911.8|1911|1912.3|1911.5|1912.3|1911.5|1910.8|1910|294
1642987800000|2022-01-24 01:30:00|1912|1911.2|1914.8|1914|1915.3|1914.5|1910.3|1909.5|696
1642988100000|2022-01-24 01:35:00|1914.5|1913.7|1913.8|1913|1915.8|1915|1913.3|1912.5|504
1642988400000|2022-01-24 01:40:00|1913.3|1912.5|1913.3|1912.5|1915.3|1914.5|1912.8|1912|482
1642988700000|2022-01-24 01:45:00|1913.8|1913|1916.8|1916|1916.8|1916|1912.5|1911.7|392
1642989000000|2022-01-24 01:50:00|1916.5|1915.7|1916.8|1916|1917.3|1916.5|1915.3|1914.5|358
1642989300000|2022-01-24 01:55:00|1916.3|1915.5|1917|1916.2|1918.8|1918|1916.3|1915.5|378
1642989600000|2022-01-24 02:00:00|1917.3|1916.5|1915.8|1915|1918.3|1917.5|1915.5|1914.7|557
1642989900000|2022-01-24 02:05:00|1916.3|1915.5|1916.8|1916|1918.3|1917.5|1915.8|1915|275
1642990200000|2022-01-24 02:10:00|1917|1916.2|1917.8|1917|1917.8|1917|1916.8|1916|285
1642990500000|2022-01-24 02:15:00|1917.3|1916.5|1917|1916.2|1918.8|1918|1916.8|1916|357
1642990800000|2022-01-24 02:20:00|1916.8|1916|1915.8|1915|1917.3|1916.5|1915.8|1915|235
1642991100000|2022-01-24 02:25:00|1915.3|1914.5|1916.8|1916|1917.3|1916.5|1915.3|1914.5|246
1642991400000|2022-01-24 02:30:00|1916.5|1915.7|1917.3|1916.5|1918.3|1917.5|1916.5|1915.7|173
1642991700000|2022-01-24 02:35:00|1917.8|1917|1918.8|1918|1918.8|1918|1916.8|1916|99
1642992000000|2022-01-24 02:40:00|1918.5|1917.7|1919.3|1918.5|1919.3|1918.5|1917.8|1917|183
1642992300000|2022-01-24 02:45:00|1919.5|1918.7|1917.8|1917|1919.8|1919|1917.8|1917|156
1642992600000|2022-01-24 02:50:00|1917.3|1916.5|1916.3|1915.5|1917.5|1916.7|1915.3|1914.5|273
1642992900000|2022-01-24 02:55:00|1915.8|1915|1914.8|1914|1916.3|1915.5|1914.3|1913.5|183
1642993200000|2022-01-24 03:00:00|1915.3|1914.5|1915.8|1915|1916.3|1915.5|1914.3|1913.5|117
1642993500000|2022-01-24 03:05:00|1915.3|1914.5|1917.3|1916.5|1917.3|1916.5|1915.3|1914.5|72
1642993800000|2022-01-24 03:10:00|1917.8|1917|1918.3|1917.5|1918.8|1918|1917.8|1917|133
1642994100000|2022-01-24 03:15:00|1918.5|1917.7|1919.3|1918.5|1919.8|1919|1918.3|1917.5|150
1642994400000|2022-01-24 03:20:00|1919.8|1919|1919.3|1918.5|1919.8|1919|1919.3|1918.5|74
1642994700000|2022-01-24 03:25:00|1919.8|1919|1920.8|1920|1920.8|1920|1919.3|1918.5|345
1642995000000|2022-01-24 03:30:00|1920.3|1919.5|1919.8|1919|1921.8|1921|1919.8|1919|816
1642995300000|2022-01-24 03:35:00|1920|1919.2|1922.8|1922|1922.8|1922|1920|1919.2|617
1642995600000|2022-01-24 03:40:00|1922.5|1921.7|1923.3|1922.5|1924.3|1923.5|1922.3|1921.5|364
1642995900000|2022-01-24 03:45:00|1923.8|1923|1924.8|1924|1925.3|1924.5|1923.8|1923|302
1642996200000|2022-01-24 03:50:00|1925|1924.2|1925.8|1925|1925.8|1925|1924.8|1924|290
1642996500000|2022-01-24 03:55:00|1925.3|1924.5|1923.3|1922.5|1925.8|1925|1922.8|1922|385
1642996800000|2022-01-24 04:00:00|1923.5|1922.7|1925.8|1925|1925.8|1925|1923.3|1922.5|224
1642997100000|2022-01-24 04:05:00|1926.3|1925.5|1925.8|1925|1926.8|1926|1925.8|1925|304
1642997400000|2022-01-24 04:10:00|1926.3|1925.5|1925.3|1924.5|1926.8|1926|1925.3|1924.5|212
1642997700000|2022-01-24 04:15:00|1925.8|1925|1925.3|1924.5|1926.3|1925.5|1925.3|1924.5|335
1642998000000|2022-01-24 04:20:00|1925.8|1925|1923.8|1923|1926.3|1925.5|1923.5|1922.7|273
1642998300000|2022-01-24 04:25:00|1923.3|1922.5|1924.3|1923.5|1924.3|1923.5|1922.8|1922|368
1642998600000|2022-01-24 04:30:00|1924.8|1924|1925.8|1925|1926.3|1925.5|1924.8|1924|350
1642998900000|2022-01-24 04:35:00|1926|1925.2|1926.3|1925.5|1926.8|1926|1925.8|1925|239
1642999200000|2022-01-24 04:40:00|1925.8|1925|1925.3|1924.5|1926.3|1925.5|1925.3|1924.5|230
1642999500000|2022-01-24 04:45:00|1925.8|1925|1924.3|1923.5|1925.8|1925|1924.3|1923.5|184
1642999800000|2022-01-24 04:50:00|1924.8|1924|1925.3|1924.5|1925.3|1924.5|1924.3|1923.5|159
1643000100000|2022-01-24 04:55:00|1925.8|1925|1925.3|1924.5|1925.8|1925|1925.3|1924.5|167
1643000400000|2022-01-24 05:00:00|1925.8|1925|1927.8|1927|1927.8|1927|1924.8|1924|1261
1643000700000|2022-01-24 05:05:00|1927.5|1926.7|1929.8|1929|1930|1929.2|1927.3|1926.5|705
1643001000000|2022-01-24 05:10:00|1930|1929.2|1930.3|1929.5|1931.8|1931|1929.8|1929|503
1643001300000|2022-01-24 05:15:00|1930.5|1929.7|1930.8|1930|1931.8|1931|1929.8|1929|351
1643001600000|2022-01-24 05:20:00|1931|1930.2|1931.8|1931|1931.8|1931|1931|1930.2|343
1643001900000|2022-01-24 05:25:00|1931.3|1930.5|1932.8|1932|1932.8|1932|1931.3|1930.5|220
1643002200000|2022-01-24 05:30:00|1932.5|1931.7|1931.3|1930.5|1933.8|1933|1930.8|1930|565
1643002500000|2022-01-24 05:35:00|1930.8|1930|1929.8|1929|1931.3|1930.5|1929.3|1928.5|414
1643002800000|2022-01-24 05:40:00|1930.3|1929.5|1927.5|1926.7|1930.3|1929.5|1926.8|1926|619
1643003100000|2022-01-24 05:45:00|1927.3|1926.5|1927.3|1926.5|1927.8|1927|1926.8|1926|632
1643003400000|2022-01-24 05:50:00|1927.5|1926.7|1927.3|1926.5|1928.3|1927.5|1926.8|1926|724
1643003700000|2022-01-24 05:55:00|1927.5|1926.7|1930.3|1929.5|1930.3|1929.5|1926.3|1925.5|2400
1643004000000|2022-01-24 06:00:00|1928.8|1928|1926.8|1926|1930.3|1929.5|1925.8|1925|2543
1643004300000|2022-01-24 06:05:00|1927.3|1926.5|1929.8|1927.8|1929.9|1928.5|1927.3|1926.5|560
1643004600000|2022-01-24 06:10:00|1929.6|1927.6|1931.8|1929.8|1931.8|1929.8|1929.6|1927.6|6
1643004900000|2022-01-24 06:15:00|1931.5|1929.5|1932.2|1930.2|1932.4|1930.4|1931.1|1929.1|634
1643005200000|2022-01-24 06:20:00|1932.3|1930.3|1932.4|1930.4|1932.7|1930.7|1932.1|1930.1|0
1643005500000|2022-01-24 06:25:00|1932.3|1930.3|1931.7|1929.7|1932.6|1930.6|1931.5|1929.5|0
1643005800000|2022-01-24 06:30:00|1931.8|1929.8|1932|1930|1932.3|1930.3|1931.5|1929.5|0
1643006100000|2022-01-24 06:35:00|1932.1|1930.1|1931.6|1929.6|1932.5|1930.5|1931.5|1929.5|0
1643006400000|2022-01-24 06:40:00|1931.5|1929.5|1932.1|1930.1|1932.1|1930.1|1931.4|1929.4|0
1643006700000|2022-01-24 06:45:00|1932|1930|1931.4|1929.4|1932.4|1930.4|1931.4|1929.4|0
1643007000000|2022-01-24 06:50:00|1931.5|1929.5|1931.3|1929.3|1931.7|1929.7|1931.1|1929.1|0
1643007300000|2022-01-24 06:55:00|1931.1|1929.1|1931.1|1929.1|1931.6|1929.6|1930.7|1928.7|0
1643007600000|2022-01-24 07:00:00|1931.3|1929.3|1927.3|1925.3|1931.3|1929.3|1927.1|1925.1|0
1643007900000|2022-01-24 07:05:00|1927.4|1925.4|1928.9|1926.9|1929.6|1927.6|1927.2|1925.2|0
1643008200000|2022-01-24 07:10:00|1928.8|1926.8|1928.8|1926.8|1929.9|1927.9|1928.3|1926.3|0
1643008500000|2022-01-24 07:15:00|1928.6|1926.6|1927|1925|1929.3|1927.3|1927|1925|0
1643008800000|2022-01-24 07:20:00|1927.1|1925.1|1927.4|1925.4|1927.7|1925.7|1926|1924|0
1643009100000|2022-01-24 07:25:00|1927.5|1925.5|1928.9|1926.9|1929.6|1927.6|1927.3|1925.3|0
1643009400000|2022-01-24 07:30:00|1929|1927|1926.5|1925.3|1929|1927|1926|1924.8|391
1643009700000|2022-01-24 07:35:00|1926.7|1925.5|1925|1923.8|1927|1925.8|1925|1923.8|78
1643010000000|2022-01-24 07:40:00|1925.2|1924|1923.5|1922.3|1925.5|1924.3|1923|1921.8|250
1643010300000|2022-01-24 07:45:00|1924|1922.8|1923.5|1922.3|1924|1922.8|1923.5|1922.3|95
1643010600000|2022-01-24 07:50:00|1923.7|1922.5|1924|1922.8|1924.5|1923.3|1923.5|1922.3|34
1643010900000|2022-01-24 07:55:00|1924.2|1923|1924|1922.8|1924.5|1923.3|1923.5|1922.3|30
1643011200000|2022-01-24 08:00:00|1923.7|1922.5|1925|1923.8|1925.5|1924.3|1922.5|1921.3|124
1643011500000|2022-01-24 08:05:00|1924.7|1923.5|1926.2|1925|1926.2|1925|1923.2|1922|142
1643011800000|2022-01-24 08:10:00|1926.5|1925.3|1928|1926.8|1928|1926.8|1926|1924.8|124
1643012100000|2022-01-24 08:15:00|1927.7|1926.5|1928|1926.8|1929|1927.8|1927.5|1926.3|215
1643012400000|2022-01-24 08:20:00|1927.7|1926.5|1928|1926.8|1929|1927.8|1927.5|1926.3|104
1643012700000|2022-01-24 08:25:00|1928.5|1927.3|1927.5|1926.3|1928.5|1927.3|1926.5|1925.3|95
1643013000000|2022-01-24 08:30:00|1927.7|1926.5|1926|1924.8|1928|1926.8|1925.5|1924.3|126
1643013300000|2022-01-24 08:35:00|1925.7|1924.5|1925|1923.8|1926|1924.8|1924.2|1923|78
1643013600000|2022-01-24 08:40:00|1925.2|1924|1922|1920.8|1925.5|1924.3|1922|1920.8|166
1643013900000|2022-01-24 08:45:00|1921.5|1920.3|1921.5|1920.3|1923|1921.8|1921.5|1920.3|125
1643014200000|2022-01-24 08:50:00|1921.2|1920|1919.5|1918.3|1921.7|1920.5|1919.5|1918.3|137
1643014500000|2022-01-24 08:55:00|1919.7|1918.5|1917.5|1916.3|1920|1918.8|1917.2|1916|153
1643014800000|2022-01-24 09:00:00|1918|1916.8|1918.5|1917.3|1919|1917.8|1917.5|1916.3|133
1643015100000|2022-01-24 09:05:00|1919|1917.8|1918.5|1917.3|1919.7|1918.5|1917.5|1916.3|176
1643015400000|2022-01-24 09:10:00|1918|1916.8|1918.5|1917.3|1919|1917.8|1917.5|1916.3|106
1643015700000|2022-01-24 09:15:00|1918.2|1917|1917|1915.8|1918.5|1917.3|1916.5|1915.3|82
1643016000000|2022-01-24 09:20:00|1916.5|1915.3|1914.7|1913.5|1916.5|1915.3|1914|1912.8|190
1643016300000|2022-01-24 09:25:00|1915|1913.8|1917.5|1916.3|1918|1916.8|1915|1913.8|77
1643016600000|2022-01-24 09:30:00|1917|1915.8|1917.5|1916.3|1919|1917.8|1917|1915.8|153
1643016900000|2022-01-24 09:35:00|1917|1915.8|1916.7|1915.5|1918|1916.8|1916.5|1915.3|124
1643017200000|2022-01-24 09:40:00|1916.5|1915.3|1917|1915.8|1917.5|1916.3|1915.5|1914.3|74
1643017500000|2022-01-24 09:45:00|1916.7|1915.5|1917|1915.8|1917|1915.8|1915|1913.8|115
1643017800000|2022-01-24 09:50:00|1917.5|1916.3|1917.5|1916.3|1918.5|1917.3|1917|1915.8|53
1643018100000|2022-01-24 09:55:00|1918|1916.8|1917.5|1916.3|1918|1916.8|1916.5|1915.3|121
1643018400000|2022-01-24 10:00:00|1917|1915.8|1914|1912.8|1917.5|1916.3|1914|1912.8|96
1643018700000|2022-01-24 10:05:00|1914.2|1913|1912.5|1911.3|1915|1913.8|1912|1910.8|169
1643019000000|2022-01-24 10:10:00|1912|1910.8|1911.5|1910.3|1912.5|1911.3|1911|1909.8|218
1643019300000|2022-01-24 10:15:00|1911.2|1910|1909.2|1908|1911.5|1910.3|1909|1907.8|220
1643019600000|2022-01-24 10:20:00|1909|1907.8|1907.5|1906.3|1911|1909.8|1907.5|1906.3|143
1643019900000|2022-01-24 10:25:00|1907.7|1906.5|1908|1906.8|1908.5|1907.3|1907|1905.8|144
1643020200000|2022-01-24 10:30:00|1907.5|1906.3|1909|1907.8|1910|1908.8|1907|1905.8|152
1643020500000|2022-01-24 10:35:00|1908.5|1907.3|1908.5|1907.3|1909.5|1908.3|1908.5|1907.3|212
1643020800000|2022-01-24 10:40:00|1909|1907.8|1905|1903.8|1909|1907.8|1904|1902.8|465
1643021100000|2022-01-24 10:45:00|1905.5|1904.3|1905.5|1904.3|1906.5|1905.3|1904.5|1903.3|201
1643021400000|2022-01-24 10:50:00|1905|1903.8|1906|1904.8|1906|1904.8|1904.5|1903.3|105
1643021700000|2022-01-24 10:55:00|1906.2|1905|1908|1906.8|1908|1906.8|1906|1904.8|160
1643022000000|2022-01-24 11:00:00|1907.7|1906.5|1908.5|1907.3|1909|1907.8|1907.5|1906.3|199
1643022300000|2022-01-24 11:05:00|1908|1906.8|1911|1909.8|1911.2|1910|1908|1906.8|211
1643022600000|2022-01-24 11:10:00|1911.2|1910|1913|1911.8|1913|1911.8|1911|1909.8|303
1643022900000|2022-01-24 11:15:00|1912.5|1911.3|1910.5|1909.3|1914|1912.8|1910.5|1909.3|237
1643023200000|2022-01-24 11:20:00|1910.2|1909|1911|1909.8|1911.5|1910.3|1910|1908.8|177
1643023500000|2022-01-24 11:25:00|1911.5|1910.3|1908.5|1907.3|1911.5|1910.3|1908|1906.8|150
1643023800000|2022-01-24 11:30:00|1909|1907.8|1908.5|1907.3|1909|1907.8|1908|1906.8|112
1643024100000|2022-01-24 11:35:00|1908.2|1907|1909.5|1908.3|1910|1908.8|1907.5|1906.3|117
1643024400000|2022-01-24 11:40:00|1910|1908.8|1909.5|1908.3|1911|1909.8|1909.5|1908.3|103
1643024700000|2022-01-24 11:45:00|1910|1908.8|1911.5|1910.3|1912|1910.8|1909.5|1908.3|74
1643025000000|2022-01-24 11:50:00|1911.7|1910.5|1911|1909.8|1912|1910.8|1910.5|1909.3|61
1643025300000|2022-01-24 11:55:00|1910.7|1909.5|1911.5|1910.3|1911.5|1910.3|1910|1908.8|86
1643025600000|2022-01-24 12:00:00|1911|1909.8|1909|1907.8|1912|1910.8|1909|1907.8|133
1643025900000|2022-01-24 12:05:00|1909.5|1908.3|1909|1907.8|1910|1908.8|1908|1906.8|80
1643026200000|2022-01-24 12:10:00|1909.5|1908.3|1908.5|1907.3|1909.5|1908.3|1908|1906.8|67
1643026500000|2022-01-24 12:15:00|1909|1907.8|1910|1908.8|1910.5|1909.3|1909|1907.8|57
1643026800000|2022-01-24 12:20:00|1909.7|1908.5|1909|1907.8|1910|1908.8|1907.5|1906.3|84
1643027100000|2022-01-24 12:25:00|1909.5|1908.3|1909.7|1908.5|1910.5|1909.3|1909.5|1908.3|35
1643027400000|2022-01-24 12:30:00|1910|1908.8|1908.5|1907.3|1911|1909.8|1908.5|1907.3|77
1643027700000|2022-01-24 12:35:00|1909|1907.8|1908.5|1907.3|1909.5|1908.3|1908|1906.8|101
1643028000000|2022-01-24 12:40:00|1908|1906.8|1907.5|1906.3|1908|1906.8|1907.5|1906.3|63
1643028300000|2022-01-24 12:45:00|1908|1906.8|1908.7|1907.5|1909|1907.8|1908|1906.8|203
1643028600000|2022-01-24 12:50:00|1909|1907.8|1908.5|1907.3|1909|1907.8|1908|1906.8|70
1643028900000|2022-01-24 12:55:00|1908.7|1907.5|1908|1906.8|1909|1907.8|1908|1906.8|79
1643029200000|2022-01-24 13:00:00|1907.7|1906.5|1907|1905.8|1907.7|1906.5|1906|1904.8|276
1643029500000|2022-01-24 13:05:00|1907.2|1906|1909|1907.8|1909.5|1908.3|1907.2|1906|150
1643029800000|2022-01-24 13:10:00|1908.5|1907.3|1907.7|1906.5|1909|1907.8|1907|1905.8|66
1643030100000|2022-01-24 13:15:00|1907.5|1906.3|1906.5|1905.3|1908.5|1907.3|1906|1904.8|92
1643030400000|2022-01-24 13:20:00|1906.2|1905|1905|1903.8|1906.5|1905.3|1904.5|1903.3|251
1643030700000|2022-01-24 13:25:00|1904.5|1903.3|1906|1904.8|1906|1904.8|1904|1902.8|141
1643031000000|2022-01-24 13:30:00|1905.7|1904.5|1905|1903.8|1905.7|1904.5|1904|1902.8|141
1643031300000|2022-01-24 13:35:00|1904.7|1903.5|1904.5|1903.3|1904.7|1903.5|1902|1900.8|191
1643031600000|2022-01-24 13:40:00|1904|1902.8|1905|1903.8|1905.5|1904.3|1903|1901.8|217
1643031900000|2022-01-24 13:45:00|1904.7|1903.5|1905.5|1904.3|1906.5|1905.3|1904.5|1903.3|159
1643032200000|2022-01-24 13:50:00|1905.2|1904|1904.5|1903.3|1906|1904.8|1904.5|1903.3|120
1643032500000|2022-01-24 13:55:00|1905|1903.8|1902.2|1901|1905|1903.8|1902.2|1901|178
1643032800000|2022-01-24 14:00:00|1902|1900.8|1902.2|1901|1903|1901.8|1901.5|1900.3|235
1643033100000|2022-01-24 14:05:00|1902.5|1901.3|1899.5|1898.3|1902.5|1901.3|1899.5|1898.3|259
1643033400000|2022-01-24 14:10:00|1900|1898.8|1900.5|1899.3|1901|1899.8|1898.5|1897.3|183
1643033700000|2022-01-24 14:15:00|1900.7|1899.5|1902|1900.8|1903|1901.8|1900.5|1899.3|163
1643034000000|2022-01-24 14:20:00|1901.5|1900.3|1901.5|1900.3|1902|1900.8|1900.2|1899|133
1643034300000|2022-01-24 14:25:00|1901.2|1900|1902.5|1901.3|1903|1901.8|1901|1899.8|138
1643034600000|2022-01-24 14:30:00|1902|1900.8|1903.2|1902|1903.5|1902.3|1899.5|1898.3|867
1643034900000|2022-01-24 14:35:00|1903|1901.8|1907.5|1906.3|1908|1906.8|1902.5|1901.3|664
1643035200000|2022-01-24 14:40:00|1907.2|1906|1902|1900.8|1908.5|1907.3|1902|1900.8|370
1643035500000|2022-01-24 14:45:00|1901.5|1900.3|1901.5|1900.3|1903|1901.8|1900.5|1899.3|381
1643035800000|2022-01-24 14:50:00|1901.2|1900|1899|1897.8|1901.5|1900.3|1899|1897.8|588
1643036100000|2022-01-24 14:55:00|1898.5|1897.3|1898.5|1897.3|1902.5|1901.3|1898.5|1897.3|551
1643036400000|2022-01-24 15:00:00|1899|1897.8|1897|1895.8|1901|1899.8|1896.5|1895.3|388
1643036700000|2022-01-24 15:05:00|1897.5|1896.3|1893.5|1892.3|1897.5|1896.3|1893.5|1892.3|812
1643037000000|2022-01-24 15:10:00|1890.5|1889.3|1893|1891.8|1893.5|1892.3|1890|1888.8|837
1643037300000|2022-01-24 15:15:00|1895.2|1894|1891.5|1890.3|1895.5|1894.3|1891.5|1890.3|445
1643037600000|2022-01-24 15:20:00|1891.7|1890.5|1897.5|1896.3|1897.7|1896.5|1891.5|1890.3|553
1643037900000|2022-01-24 15:25:00|1897.7|1896.5|1898|1896.8|1898.5|1897.3|1896|1894.8|309
1643038200000|2022-01-24 15:30:00|1896.5|1895.3|1900.5|1899.3|1901|1899.8|1896.5|1895.3|594
1643038500000|2022-01-24 15:35:00|1902.5|1901.3|1902|1900.8|1903.2|1902|1901.5|1900.3|414
1643038800000|2022-01-24 15:40:00|1901.5|1900.3|1903|1901.8|1903|1901.8|1900.5|1899.3|423
1643039100000|2022-01-24 15:45:00|1900.5|1899.3|1898|1896.8|1901|1899.8|1897|1895.8|609
1643039400000|2022-01-24 15:50:00|1897.7|1896.5|1902|1900.8|1902.2|1901|1897.5|1896.3|401
1643039700000|2022-01-24 15:55:00|1902.2|1901|1898.7|1897.5|1902.2|1901|1898|1896.8|417
1643040000000|2022-01-24 16:00:00|1898.5|1897.3|1897|1895.8|1899.5|1898.3|1896|1894.8|365
1643040300000|2022-01-24 16:05:00|1896.7|1895.5|1895|1893.8|1897.5|1896.3|1894.7|1893.5|379
1643040600000|2022-01-24 16:10:00|1895.2|1894|1893.5|1892.3|1895.7|1894.5|1893|1891.8|259
1643040900000|2022-01-24 16:15:00|1893|1891.8|1893.5|1892.3|1895.2|1894|1892.5|1891.3|378
1643041200000|2022-01-24 16:20:00|1893.7|1892.5|1891.5|1890.3|1895.5|1894.3|1891.5|1890.3|461
1643041500000|2022-01-24 16:25:00|1891.7|1890.5|1892.5|1891.3|1892.5|1891.3|1889.7|1888.5|255
1643041800000|2022-01-24 16:30:00|1892.2|1891|1890|1888.8|1893.5|1892.3|1889.7|1888.5|389
1643042100000|2022-01-24 16:35:00|1890.2|1889|1884.5|1883.3|1891|1889.8|1883.5|1882.3|508
1643042400000|2022-01-24 16:40:00|1885|1883.8|1882.5|1881.3|1885|1883.8|1881.2|1880|865
1643042700000|2022-01-24 16:45:00|1883|1881.8|1878|1876.8|1884|1882.8|1878|1876.8|581
1643043000000|2022-01-24 16:50:00|1877.5|1876.3|1884.5|1883.3|1884.7|1883.5|1877.5|1876.3|527
1643043300000|2022-01-24 16:55:00|1884.7|1883.5|1884.7|1883.5|1886|1884.8|1883|1881.8|198
1643043600000|2022-01-24 17:00:00|1885|1883.8|1880.5|1879.3|1885|1883.8|1880|1878.8|223
1643043900000|2022-01-24 17:05:00|1881|1879.8|1879|1877.8|1882.5|1881.3|1878|1876.8|181
1643044200000|2022-01-24 17:10:00|1879.5|1878.3|1876.5|1875.3|1881|1879.8|1874.7|1873.5|312
1643044500000|2022-01-24 17:15:00|1876|1874.8|1873|1871.8|1876.5|1875.3|1871|1869.8|321
1643044800000|2022-01-24 17:20:00|1872.5|1871.3|1874|1872.8|1877|1875.8|1872|1870.8|317
1643045100000|2022-01-24 17:25:00|1873.7|1872.5|1876.5|1875.3|1878.5|1877.3|1871.5|1870.3|323
1643045400000|2022-01-24 17:30:00|1876.2|1875|1875.5|1874.3|1877.5|1876.3|1874.5|1873.3|189
1643045700000|2022-01-24 17:35:00|1875|1873.8|1875.5|1874.3|1875.7|1874.5|1872.5|1871.3|179
1643046000000|2022-01-24 17:40:00|1875|1873.8|1879|1877.8|1879.5|1878.3|1873.2|1872|321
1643046300000|2022-01-24 17:45:00|1879.2|1878|1879|1877.8|1880|1878.8|1877.5|1876.3|105
1643046600000|2022-01-24 17:50:00|1878.7|1877.5|1883.5|1882.3|1884|1882.8|1877.5|1876.3|279
1643046900000|2022-01-24 17:55:00|1883|1881.8|1883.5|1882.3|1885|1883.8|1882.5|1881.3|245
1643047200000|2022-01-24 18:00:00|1883.7|1882.5|1884.5|1883.3|1885|1883.8|1882.5|1881.3|182
1643047500000|2022-01-24 18:05:00|1884|1882.8|1886.2|1885|1888.2|1887|1883|1881.8|192
1643047800000|2022-01-24 18:10:00|1886.5|1885.3|1888|1886.8|1888.5|1887.3|1885.5|1884.3|138
1643048100000|2022-01-24 18:15:00|1888.5|1887.3|1888|1886.8|1889|1887.8|1886.5|1885.3|552
1643048400000|2022-01-24 18:20:00|1888.2|1887|1883|1881.8|1888.5|1887.3|1882.7|1881.5|278
1643048700000|2022-01-24 18:25:00|1882.7|1881.5|1880|1878.8|1885|1883.8|1880|1878.8|367
1643049000000|2022-01-24 18:30:00|1879.5|1878.3|1882.5|1881.3|1883.5|1882.3|1878.5|1877.3|728
1643049300000|2022-01-24 18:35:00|1882.2|1881|1882.5|1881.3|1883|1881.8|1878.5|1877.3|250
1643049600000|2022-01-24 18:40:00|1882|1880.8|1880.5|1879.3|1882.7|1881.5|1879|1877.8|190
1643049900000|2022-01-24 18:45:00|1881|1879.8|1885.5|1884.3|1885.5|1884.3|1881|1879.8|479
1643050200000|2022-01-24 18:50:00|1886|1884.8|1885.5|1884.3|1886.5|1885.3|1883.7|1882.5|467
1643050500000|2022-01-24 18:55:00|1885.7|1884.5|1888|1886.8|1888.5|1887.3|1884.2|1883|544
1643050800000|2022-01-24 19:00:00|1888.2|1887|1889.5|1888.3|1892|1890.8|1887.7|1886.5|575
1643051100000|2022-01-24 19:05:00|1889|1887.8|1890.2|1889|1891.5|1890.3|1888.5|1887.3|204
1643051400000|2022-01-24 19:10:00|1890.5|1889.3|1886.5|1885.3|1891.7|1890.5|1885|1883.8|440
1643051700000|2022-01-24 19:15:00|1887|1885.8|1884.5|1883.3|1888.2|1887|1884.2|1883|197
1643052000000|2022-01-24 19:20:00|1884.7|1883.5|1881|1879.8|1887.5|1886.3|1881|1879.8|295
1643052300000|2022-01-24 19:25:00|1880.5|1879.3|1882.5|1881.3|1884|1882.8|1880.5|1879.3|198
1643052600000|2022-01-24 19:30:00|1882|1880.8|1882|1880.8|1885.5|1884.3|1882|1880.8|256
1643052900000|2022-01-24 19:35:00|1882.2|1881|1878|1876.8|1882.5|1881.3|1877|1875.8|342
1643053200000|2022-01-24 19:40:00|1877.5|1876.3|1878|1876.8|1879.5|1878.3|1876.5|1875.3|183
1643053500000|2022-01-24 19:45:00|1877.5|1876.3|1880.5|1879.3|1881.5|1880.3|1874.5|1873.3|342
1643053800000|2022-01-24 19:50:00|1880.2|1879|1882.5|1881.3|1883|1881.8|1878.5|1877.3|247
1643054100000|2022-01-24 19:55:00|1882.2|1881|1886.5|1885.3|1886.5|1885.3|1881|1879.8|321
1643054400000|2022-01-24 20:00:00|1886|1884.8|1887.5|1886.3|1890|1888.8|1885.5|1884.3|364
1643054700000|2022-01-24 20:05:00|1887.7|1886.5|1888.5|1887.3|1889.2|1888|1886|1884.8|233
1643055000000|2022-01-24 20:10:00|1889|1887.8|1892.5|1891.3|1893|1891.8|1888.5|1887.3|177
1643055300000|2022-01-24 20:15:00|1892.7|1891.5|1892.5|1891.3|1897|1895.8|1892|1890.8|526
1643055600000|2022-01-24 20:20:00|1893|1891|1896.5|1894.5|1897.3|1895.3|1893|1891|219
1643055900000|2022-01-24 20:25:00|1896.7|1894.7|1897.4|1895.4|1900.2|1898.2|1894.8|1892.8|150
1643056200000|2022-01-24 20:30:00|1897.2|1895.2|1903.9|1901.9|1904.4|1902.4|1894.9|1892.9|334
1643056500000|2022-01-24 20:35:00|1903.7|1901.7|1905.3|1903.3|1905.7|1903.7|1901.1|1899.1|187
1643056800000|2022-01-24 20:40:00|1905.2|1903.2|1903.3|1901.3|1906.4|1904.4|1901.2|1899.2|251
1643057100000|2022-01-24 20:45:00|1903.2|1901.2|1907.5|1905.5|1908|1906|1902.9|1900.9|216
1643057400000|2022-01-24 20:50:00|1907.9|1905.9|1909.9|1907.9|1912.1|1910.1|1907.3|1905.3|195
1643057700000|2022-01-24 20:55:00|1910.2|1908.2|1911.3|1909.3|1912.3|1910.3|1907.4|1905.4|0
1643058000000|2022-01-24 21:00:00|1910.9|1908.9|1911.9|1909.9|1912.6|1910.6|1908.7|1906.7|29
1643058300000|2022-01-24 21:05:00|1912.1|1910.1|1909.7|1907.7|1912.1|1910.1|1909.3|1907.3|0
1643058600000|2022-01-24 21:10:00|1909.5|1907.5|1914.3|1912.3|1914.5|1912.5|1908.9|1906.9|0
1643058900000|2022-01-24 21:15:00|1914.4|1912.4|1914.8|1912.8|1915.6|1913.6|1914.2|1912.2|0
1643059200000|2022-01-24 21:20:00|1914.7|1912.7|1914.7|1912.7|1914.9|1912.9|1914.1|1912.1|0
1643059500000|2022-01-24 21:25:00|1914.6|1912.6|1914.1|1912.1|1914.7|1912.7|1913.3|1911.3|0
1643059800000|2022-01-24 21:30:00|1914.2|1912.2|1913.7|1911.7|1914.6|1912.6|1913.3|1911.3|0
1643060100000|2022-01-24 21:35:00|1913.6|1911.6|1913.8|1911.8|1913.8|1911.8|1913.1|1911.1|0
1643060400000|2022-01-24 21:40:00|1913.7|1911.7|1913.4|1911.4|1914|1912|1913.4|1911.4|0
1643060700000|2022-01-24 21:45:00|1913.6|1911.6|1913.8|1911.8|1915|1913|1913.6|1911.6|0
1643061000000|2022-01-24 21:50:00|1913.9|1911.9|1915.2|1913.2|1915.2|1913.2|1913.7|1911.7|0
1643061300000|2022-01-24 21:55:00|1915.1|1913.1|1916.6|1914.6|1916.9|1914.9|1915.1|1913.1|0
1643061600000|2022-01-24 22:00:00|1916.5|1914.5|1916.2|1914.2|1916.6|1914.6|1915.9|1913.9|0
1643061900000|2022-01-24 22:05:00|1916.1|1914.1|1915.9|1913.9|1916.2|1914.2|1915.8|1913.8|0
1643062200000|2022-01-24 22:10:00|1916|1914|1916.1|1914.1|1916.3|1914.3|1916|1914|0
1643062500000|2022-01-24 22:15:00|1916.2|1914.2|1915.9|1913.9|1916.3|1914.3|1915.8|1913.8|0
1643062800000|2022-01-24 22:20:00|1915.8|1913.8|1915.7|1913.7|1916|1914|1915.7|1913.7|0
1643063100000|2022-01-24 22:25:00|1915.6|1913.6|1915.7|1913.7|1915.9|1913.9|1915.6|1913.6|0
1643063400000|2022-01-24 22:30:00|1915.5|1913.5|1915.3|1913.3|1915.7|1913.7|1915.3|1913.3|0
1643063700000|2022-01-24 22:35:00|1915.4|1913.4|1915.9|1913.9|1916.1|1914.1|1915.4|1913.4|0
1643064000000|2022-01-24 22:40:00|1916|1914|1915.4|1913.4|1916|1914|1915.3|1913.3|0
1643064300000|2022-01-24 22:45:00|1915.5|1913.5|1915|1913|1915.5|1913.5|1915|1913|0
1643064600000|2022-01-24 22:50:00|1914.9|1912.9|1915.4|1913.4|1915.5|1913.5|1914.9|1912.9|0
1643064900000|2022-01-24 22:55:00|1915.5|1913.5|1915.5|1913.5|1915.9|1913.9|1915.4|1913.4|0
1643065200000|2022-01-24 23:00:00|1914.9|1912.9|1913.9|1911.9|1916.2|1914.2|1913.7|1911.7|0
1643065500000|2022-01-24 23:05:00|1914|1912|1915.6|1913.6|1917.3|1915.3|1913.9|1911.9|0
1643065800000|2022-01-24 23:10:00|1915.3|1913.3|1916.7|1914.7|1916.9|1914.9|1915|1913|0
1643066100000|2022-01-24 23:15:00|1916.8|1914.8|1916.2|1914.2|1917.3|1915.3|1915.8|1913.8|0
1643066400000|2022-01-24 23:20:00|1916.3|1914.3|1915.1|1913.1|1916.9|1914.9|1914.9|1912.9|0
1643066700000|2022-01-24 23:25:00|1914.9|1912.9|1912.7|1910.7|1915.6|1913.6|1912.6|1910.6|0
1643067000000|2022-01-24 23:30:00|1913|1911|1910.2|1908.2|1913.9|1911.9|1909.4|1907.4|0
1643067300000|2022-01-24 23:35:00|1910|1908|1910.6|1908.6|1912.7|1910.7|1910|1908|0
1643067600000|2022-01-24 23:40:00|1910.4|1908.4|1914.7|1912.7|1915.3|1913.3|1910.4|1908.4|0
1643067900000|2022-01-24 23:45:00|1914.8|1912.8|1912.7|1911.5|1914.9|1912.9|1909.5|1908.3|1642
1643068200000|2022-01-24 23:50:00|1912.5|1911.3|1914.5|1913.3|1915.7|1914.5|1912.5|1911.3|733
1643068500000|2022-01-24 23:55:00|1914.7|1913.5|1918.5|1917.3|1918.7|1917.5|1914.5|1913.3|488
1643068800000|2022-01-25 00:00:00|1918.3|1917.5|1910.8|1910|1919.8|1919|1910.3|1909.5|2533
1643069100000|2022-01-25 00:05:00|1910|1909.2|1903.3|1902.5|1910.8|1910|1903.3|1902.5|2247
1643069400000|2022-01-25 00:10:00|1903.8|1903|1908.8|1908|1908.8|1908|1903.3|1902.5|2559
1643069700000|2022-01-25 00:15:00|1909|1908.2|1908.3|1907.5|1910.3|1909.5|1905.8|1905|1371
1643070000000|2022-01-25 00:20:00|1908.8|1908|1903.8|1903|1909.3|1908.5|1903.8|1903|1135
1643070300000|2022-01-25 00:25:00|1904.3|1903.5|1902.8|1902|1906.3|1905.5|1901.8|1901|863
1643070600000|2022-01-25 00:30:00|1903.3|1902.5|1905.8|1905|1907.3|1906.5|1902.3|1901.5|1052
1643070900000|2022-01-25 00:35:00|1905.3|1904.5|1901.8|1901|1905.3|1904.5|1899.8|1899|941
1643071200000|2022-01-25 00:40:00|1901.3|1900.5|1900.3|1899.5|1904.3|1903.5|1899.8|1899|977
1643071500000|2022-01-25 00:45:00|1899.8|1899|1899.3|1898.5|1901.8|1901|1899.3|1898.5|671
1643071800000|2022-01-25 00:50:00|1898.8|1898|1897.3|1896.5|1898.8|1898|1895.3|1894.5|1126
1643072100000|2022-01-25 00:55:00|1897|1896.2|1895.8|1895|1897.3|1896.5|1893.8|1893|845
1643072400000|2022-01-25 01:00:00|1895.5|1894.7|1893.8|1893|1897.5|1896.7|1893.3|1892.5|984
1643072700000|2022-01-25 01:05:00|1894.3|1893.5|1893.3|1892.5|1896.8|1896|1893.3|1892.5|665
1643073000000|2022-01-25 01:10:00|1892.8|1892|1891.3|1890.5|1894.3|1893.5|1890.8|1890|1025
1643073300000|2022-01-25 01:15:00|1891.8|1891|1892.3|1891.5|1894.8|1894|1890.3|1889.5|924
1643073600000|2022-01-25 01:20:00|1892.8|1892|1895|1894.2|1895.3|1894.5|1892.3|1891.5|829
1643073900000|2022-01-25 01:25:00|1895.3|1894.5|1897.8|1897|1898.8|1898|1895.3|1894.5|693
1643074200000|2022-01-25 01:30:00|1898.3|1897.5|1894.8|1894|1898.8|1898|1894.3|1893.5|939
1643074500000|2022-01-25 01:35:00|1894.3|1893.5|1889.5|1888.7|1894.3|1893.5|1889.3|1888.5|1078
1643074800000|2022-01-25 01:40:00|1889.3|1888.5|1889.8|1889|1891.3|1890.5|1888.3|1887.5|946
1643075100000|2022-01-25 01:45:00|1889.3|1888.5|1895.3|1894.5|1895.5|1894.7|1888.8|1888|798
1643075400000|2022-01-25 01:50:00|1895.8|1895|1891.8|1891|1895.8|1895|1890.8|1890|709
1643075700000|2022-01-25 01:55:00|1891.3|1890.5|1891.8|1891|1892.3|1891.5|1889.8|1889|538
1643076000000|2022-01-25 02:00:00|1891.3|1890.5|1888.8|1888|1891.3|1890.5|1887.8|1887|909
1643076300000|2022-01-25 02:05:00|1889|1888.2|1889.8|1889|1890.8|1890|1888.3|1887.5|566
1643076600000|2022-01-25 02:10:00|1889.3|1888.5|1890.8|1890|1892.3|1891.5|1889|1888.2|648
1643076900000|2022-01-25 02:15:00|1890.3|1889.5|1890.3|1889.5|1891.3|1890.5|1889.3|1888.5|644
1643077200000|2022-01-25 02:20:00|1890.8|1890|1890.3|1889.5|1891.8|1891|1889.3|1888.5|603
1643077500000|2022-01-25 02:25:00|1890.5|1889.7|1889.3|1888.5|1891.8|1891|1889.3|1888.5|607
1643077800000|2022-01-25 02:30:00|1889.8|1889|1897.3|1896.5|1898.8|1898|1889.3|1888.5|1934
1643078100000|2022-01-25 02:35:00|1896.8|1896|1895.8|1895|1896.8|1896|1895.3|1894.5|372
1643078400000|2022-01-25 02:40:00|1896.3|1895.5|1896.3|1895.5|1896.8|1896|1895.3|1894.5|346
1643078700000|2022-01-25 02:45:00|1895.8|1895|1898.3|1897.5|1898.3|1897.5|1895.8|1895|256
1643079000000|2022-01-25 02:50:00|1897.8|1897|1897.3|1896.5|1898.8|1898|1897.3|1896.5|241
1643079300000|2022-01-25 02:55:00|1896.8|1896|1898.8|1898|1899.3|1898.5|1896.8|1896|373
1643079600000|2022-01-25 03:00:00|1898.3|1897.5|1896.8|1896|1898.5|1897.7|1896.3|1895.5|257
1643079900000|2022-01-25 03:05:00|1896.3|1895.5|1896.8|1896|1897.3|1896.5|1896.3|1895.5|290
1643080200000|2022-01-25 03:10:00|1896.5|1895.7|1895.3|1894.5|1896.8|1896|1894.8|1894|418
1643080500000|2022-01-25 03:15:00|1895.8|1895|1896.8|1896|1897.3|1896.5|1895.5|1894.7|219
1643080800000|2022-01-25 03:20:00|1897.3|1896.5|1896.8|1896|1897.3|1896.5|1896.8|1896|139
1643081100000|2022-01-25 03:25:00|1897|1896.2|1897.3|1896.5|1897.3|1896.5|1896.3|1895.5|394
1643081400000|2022-01-25 03:30:00|1896.8|1896|1894.3|1893.5|1898.3|1897.5|1894.3|1893.5|1015
1643081700000|2022-01-25 03:35:00|1894|1893.2|1898.3|1897.5|1898.3|1897.5|1893.5|1892.7|866
1643082000000|2022-01-25 03:40:00|1898.5|1897.7|1897.8|1897|1900.3|1899.5|1897.8|1897|617
1643082300000|2022-01-25 03:45:00|1897.3|1896.5|1893.8|1893|1897.3|1896.5|1893.3|1892.5|639
1643082600000|2022-01-25 03:50:00|1894.3|1893.5|1893.3|1892.5|1894.5|1893.7|1893.3|1892.5|299
1643082900000|2022-01-25 03:55:00|1893.8|1893|1894.3|1893.5|1895.3|1894.5|1893.3|1892.5|523
1643083200000|2022-01-25 04:00:00|1893.8|1893|1888.8|1888|1893.8|1893|1888.8|1888|1039
1643083500000|2022-01-25 04:05:00|1888.5|1887.7|1891.3|1890.5|1891.8|1891|1887.3|1886.5|765
1643083800000|2022-01-25 04:10:00|1890.8|1890|1890.8|1890|1892.3|1891.5|1890.3|1889.5|332
1643084100000|2022-01-25 04:15:00|1890.3|1889.5|1893.8|1893|1894.8|1894|1890.3|1889.5|678
1643084400000|2022-01-25 04:20:00|1894.3|1893.5|1893.8|1893|1894.8|1894|1893.3|1892.5|361
1643084700000|2022-01-25 04:25:00|1893.3|1892.5|1894.8|1894|1894.8|1894|1893.3|1892.5|363
1643085000000|2022-01-25 04:30:00|1894.5|1893.7|1890.5|1889.7|1896|1895.2|1890.3|1889.5|675
1643085300000|2022-01-25 04:35:00|1890.8|1890|1889.3|1888.5|1891.8|1891|1888.8|1888|793
1643085600000|2022-01-25 04:40:00|1889|1888.2|1887.3|1886.5|1889|1888.2|1886.3|1885.5|868
1643085900000|2022-01-25 04:45:00|1886.8|1886|1887.3|1886.5|1888.3|1887.5|1886.3|1885.5|513
1643086200000|2022-01-25 04:50:00|1886.8|1886|1886.3|1885.5|1887.3|1886.5|1885.8|1885|393
1643086500000|2022-01-25 04:55:00|1886.5|1885.7|1887.3|1886.5|1887.8|1887|1886.3|1885.5|298
1643086800000|2022-01-25 05:00:00|1886.8|1886|1882.8|1882|1887.3|1886.5|1881.3|1880.5|790
1643087100000|2022-01-25 05:05:00|1882.3|1881.5|1886.3|1885.5|1887.3|1886.5|1882.3|1881.5|973
1643087400000|2022-01-25 05:10:00|1886.5|1885.7|1888.8|1888|1889.5|1888.7|1884.8|1884|1029
1643087700000|2022-01-25 05:15:00|1888.3|1887.5|1888.3|1887.5|1888.8|1888|1886.8|1886|645
1643088000000|2022-01-25 05:20:00|1888.8|1888|1890.3|1889.5|1891|1890.2|1888.3|1887.5|623
1643088300000|2022-01-25 05:25:00|1890.5|1889.7|1889.8|1889|1891.8|1891|1889.3|1888.5|976
1643088600000|2022-01-25 05:30:00|1889.5|1888.7|1891.3|1890.5|1892.8|1892|1889.3|1888.5|1007
1643088900000|2022-01-25 05:35:00|1891.8|1891|1891.8|1891|1892.8|1892|1891.3|1890.5|808
1643089200000|2022-01-25 05:40:00|1892.3|1891.5|1894.8|1894|1895|1894.2|1891.8|1891|981
1643089500000|2022-01-25 05:45:00|1894.3|1893.5|1893.3|1892.5|1895.3|1894.5|1892.8|1892|918
1643089800000|2022-01-25 05:50:00|1893.8|1893|1895.3|1894.5|1895.8|1895|1893.3|1892.5|886
1643090100000|2022-01-25 05:55:00|1894.8|1894|1895.8|1895|1896.8|1896|1894.3|1893.5|2694
1643090400000|2022-01-25 06:00:00|1896.3|1895.5|1894.8|1894|1900.8|1900|1894.3|1893.5|2932
1643090700000|2022-01-25 06:05:00|1894.5|1893.7|1896.7|1894.7|1897.8|1897|1894.3|1893.5|650
1643091000000|2022-01-25 06:10:00|1896.8|1894.8|1895.8|1893.8|1898.6|1896.6|1895.1|1893.1|2
1643091300000|2022-01-25 06:15:00|1895.9|1893.9|1896.6|1894.6|1897.1|1895.1|1894.9|1892.9|506
1643091600000|2022-01-25 06:20:00|1896.4|1894.4|1896.3|1894.3|1897.9|1895.9|1895.7|1893.7|0
1643091900000|2022-01-25 06:25:00|1896.6|1894.6|1896.1|1894.1|1897|1895|1895.3|1893.3|0
1643092200000|2022-01-25 06:30:00|1895.9|1893.9|1895.8|1893.8|1896.1|1894.1|1894.6|1892.6|0
1643092500000|2022-01-25 06:35:00|1895.6|1893.6|1895.7|1893.7|1896.6|1894.6|1894.9|1892.9|0
1643092800000|2022-01-25 06:40:00|1895.9|1893.9|1895.9|1893.9|1896.5|1894.5|1895.3|1893.3|0
1643093100000|2022-01-25 06:45:00|1896|1894|1897.8|1895.8|1898.5|1896.5|1895.5|1893.5|0
1643093400000|2022-01-25 06:50:00|1897.9|1895.9|1897.9|1895.9|1898.7|1896.7|1897.1|1895.1|0
1643093700000|2022-01-25 06:55:00|1897.8|1895.8|1896.2|1894.2|1898.2|1896.2|1895.9|1893.9|0
1643094000000|2022-01-25 07:00:00|1896.4|1894.4|1895.3|1893.3|1898.9|1896.9|1895.2|1893.2|0
1643094300000|2022-01-25 07:05:00|1895.5|1893.5|1891.9|1889.9|1895.6|1893.6|1891.4|1889.4|0
1643094600000|2022-01-25 07:10:00|1892|1890|1889.2|1887.2|1892.9|1890.9|1889.2|1887.2|0
1643094900000|2022-01-25 07:15:00|1889.5|1887.5|1889.4|1887.4|1891|1889|1887.4|1885.4|0
1643095200000|2022-01-25 07:20:00|1889.3|1887.3|1888|1886|1889.9|1887.9|1886.9|1884.9|0
1643095500000|2022-01-25 07:25:00|1887.9|1885.9|1889.7|1887.7|1890.7|1888.7|1887.9|1885.9|0
1643095800000|2022-01-25 07:30:00|1889.4|1887.4|1886.7|1885.5|1890.5|1889.3|1886.5|1885.3|768
1643096100000|2022-01-25 07:35:00|1887|1885.8|1891|1889.8|1891.5|1890.3|1886.5|1885.3|302
1643096400000|2022-01-25 07:40:00|1891.5|1890.3|1890.7|1889.5|1892.5|1891.3|1890|1888.8|103
1643096700000|2022-01-25 07:45:00|1891|1889.8|1892.5|1891.3|1893|1891.8|1890.5|1889.3|142
1643097000000|2022-01-25 07:50:00|1892|1890.8|1894|1892.8|1895|1893.8|1892|1890.8|158
1643097300000|2022-01-25 07:55:00|1894.2|1893|1895|1893.8|1895|1893.8|1893.5|1892.3|75
1643097600000|2022-01-25 08:00:00|1895.5|1894.3|1894|1892.8|1896.7|1895.5|1893|1891.8|507
1643097900000|2022-01-25 08:05:00|1893.5|1892.3|1892.5|1891.3|1895|1893.8|1890|1888.8|264
1643098200000|2022-01-25 08:10:00|1892.7|1891.5|1896|1894.8|1896|1894.8|1892|1890.8|439
1643098500000|2022-01-25 08:15:00|1895.5|1894.3|1894.5|1893.3|1896.5|1895.3|1893|1891.8|184
1643098800000|2022-01-25 08:20:00|1894.2|1893|1891|1889.8|1895.5|1894.3|1890.5|1889.3|204
1643099100000|2022-01-25 08:25:00|1891.5|1890.3|1886|1884.8|1891.5|1890.3|1885.5|1884.3|401
1643099400000|2022-01-25 08:30:00|1885.7|1884.5|1891|1889.8|1891|1889.8|1885.7|1884.5|150
1643099700000|2022-01-25 08:35:00|1890.5|1889.3|1893.5|1892.3|1894.5|1893.3|1890.5|1889.3|70
1643100000000|2022-01-25 08:40:00|1893.7|1892.5|1895.5|1894.3|1895.5|1894.3|1893.5|1892.3|140
1643100300000|2022-01-25 08:45:00|1895.2|1894|1896|1894.8|1896.2|1895|1893.5|1892.3|96
1643100600000|2022-01-25 08:50:00|1895.5|1894.3|1895|1893.8|1898.5|1897.3|1895|1893.8|218
1643100900000|2022-01-25 08:55:00|1895.5|1894.3|1892.5|1891.3|1895.5|1894.3|1892|1890.8|111
1643101200000|2022-01-25 09:00:00|1893|1891.8|1890.5|1889.3|1893.2|1892|1889.5|1888.3|159
1643101500000|2022-01-25 09:05:00|1890.2|1889|1892.5|1891.3|1892.5|1891.3|1889.5|1888.3|83
1643101800000|2022-01-25 09:10:00|1892.2|1891|1891.5|1890.3|1893.5|1892.3|1891|1889.8|72
1643102100000|2022-01-25 09:15:00|1891|1889.8|1893|1891.8|1894|1892.8|1891|1889.8|89
1643102400000|2022-01-25 09:20:00|1893.2|1892|1896.5|1895.3|1896.5|1895.3|1893|1891.8|165
1643102700000|2022-01-25 09:25:00|1896.7|1895.5|1898.2|1897|1898.5|1897.3|1895.5|1894.3|136
1643103000000|2022-01-25 09:30:00|1898.5|1897.3|1897|1895.8|1898.5|1897.3|1896|1894.8|109
1643103300000|2022-01-25 09:35:00|1897.5|1896.3|1897.5|1896.3|1898|1896.8|1896|1894.8|87
1643103600000|2022-01-25 09:40:00|1897.2|1896|1899|1897.8|1899|1897.8|1895.5|1894.3|96
1643103900000|2022-01-25 09:45:00|1899.5|1898.3|1899|1897.8|1900.5|1899.3|1898.5|1897.3|121
1643104200000|2022-01-25 09:50:00|1899.2|1898|1901|1899.8|1901|1899.8|1898.5|1897.3|61
1643104500000|2022-01-25 09:55:00|1900.5|1899.3|1900|1898.8|1901.5|1900.3|1900|1898.8|120
1643104800000|2022-01-25 10:00:00|1900.5|1899.3|1899|1897.8|1900.5|1899.3|1899|1897.8|63
1643105100000|2022-01-25 10:05:00|1898.7|1897.5|1901|1899.8|1902|1900.8|1898.5|1897.3|59
1643105400000|2022-01-25 10:10:00|1900.5|1899.3|1901.5|1900.3|1901.5|1900.3|1900|1898.8|98
1643105700000|2022-01-25 10:15:00|1901.2|1900|1902.5|1901.3|1903|1901.8|1900.5|1899.3|107
1643106000000|2022-01-25 10:20:00|1902.7|1901.5|1902|1900.8|1903|1901.8|1901.5|1900.3|104
1643106300000|2022-01-25 10:25:00|1902.2|1901|1901.5|1900.3|1902.7|1901.5|1901|1899.8|85
1643106600000|2022-01-25 10:30:00|1902|1900.8|1900|1898.8|1902.5|1901.3|1900|1898.8|137
1643106900000|2022-01-25 10:35:00|1900.2|1899|1898|1896.8|1900.5|1899.3|1897.5|1896.3|86
1643107200000|2022-01-25 10:40:00|1898.2|1897|1897.5|1896.3|1899|1897.8|1897|1895.8|124
1643107500000|2022-01-25 10:45:00|1897|1895.8|1895|1893.8|1897.5|1896.3|1895|1893.8|123
1643107800000|2022-01-25 10:50:00|1895.2|1894|1895.5|1894.3|1896.5|1895.3|1895|1893.8|60
1643108100000|2022-01-25 10:55:00|1895|1893.8|1895|1893.8|1896|1894.8|1894.5|1893.3|52
1643108400000|2022-01-25 11:00:00|1894.5|1893.3|1896.5|1895.3|1897|1895.8|1894|1892.8|78
1643108700000|2022-01-25 11:05:00|1896.7|1895.5|1897|1895.8|1897.5|1896.3|1895.5|1894.3|42
1643109000000|2022-01-25 11:10:00|1896.5|1895.3|1898|1896.8|1898|1896.8|1896.5|1895.3|26
1643109300000|2022-01-25 11:15:00|1897.5|1896.3|1897|1895.8|1898.5|1897.3|1896.5|1895.3|212
1643109600000|2022-01-25 11:20:00|1897.2|1896|1898|1896.8|1898.5|1897.3|1897|1895.8|132
1643109900000|2022-01-25 11:25:00|1898.2|1897|1897.5|1896.3|1898.5|1897.3|1897.5|1896.3|30
1643110200000|2022-01-25 11:30:00|1897|1895.8|1895.5|1894.3|1898|1896.8|1895.5|1894.3|72
1643110500000|2022-01-25 11:35:00|1896|1894.8|1894|1892.8|1897|1895.8|1894|1892.8|119
1643110800000|2022-01-25 11:40:00|1894.2|1893|1891.5|1890.3|1894.5|1893.3|1891|1889.8|218
1643111100000|2022-01-25 11:45:00|1891|1889.8|1891.5|1890.3|1892|1890.8|1890.5|1889.3|104
1643111400000|2022-01-25 11:50:00|1891.7|1890.5|1892|1890.8|1892.5|1891.3|1891.5|1890.3|25
1643111700000|2022-01-25 11:55:00|1891.7|1890.5|1892.5|1891.3|1894.2|1893|1891|1889.8|50
1643112000000|2022-01-25 12:00:00|1892.7|1891.5|1889.5|1888.3|1893|1891.8|1889.5|1888.3|89
1643112300000|2022-01-25 12:05:00|1890|1888.8|1891.5|1890.3|1891.5|1890.3|1889|1887.8|97
1643112600000|2022-01-25 12:10:00|1892|1890.8|1892.5|1891.3|1893.5|1892.3|1892|1890.8|44
1643112900000|2022-01-25 12:15:00|1892|1890.8|1892.5|1891.3|1893|1891.8|1891.5|1890.3|93
1643113200000|2022-01-25 12:20:00|1892|1890.8|1890.5|1889.3|1893.5|1892.3|1890.5|1889.3|62
1643113500000|2022-01-25 12:25:00|1891|1889.8|1892.5|1891.3|1892.5|1891.3|1890.5|1889.3|51
1643113800000|2022-01-25 12:30:00|1892|1890.8|1890.7|1889.5|1892|1890.8|1889.5|1888.3|89
1643114100000|2022-01-25 12:35:00|1890.5|1889.3|1891|1889.8|1892|1890.8|1890.5|1889.3|83
1643114400000|2022-01-25 12:40:00|1890.7|1889.5|1892|1890.8|1892|1890.8|1889.5|1888.3|76
1643114700000|2022-01-25 12:45:00|1892.2|1891|1891.7|1890.5|1892.5|1891.3|1891|1889.8|29
1643115000000|2022-01-25 12:50:00|1892|1890.8|1892.2|1891|1892.5|1891.3|1891.5|1890.3|37
1643115300000|2022-01-25 12:55:00|1892.5|1891.3|1891|1889.8|1892.5|1891.3|1890.5|1889.3|116
1643115600000|2022-01-25 13:00:00|1891.2|1890|1889.5|1888.3|1891.5|1890.3|1889.5|1888.3|75
1643115900000|2022-01-25 13:05:00|1889.7|1888.5|1884.5|1883.3|1890|1888.8|1884.5|1883.3|390
1643116200000|2022-01-25 13:10:00|1885|1883.8|1888.5|1887.3|1888.5|1887.3|1884.5|1883.3|152
1643116500000|2022-01-25 13:15:00|1888.2|1887|1890.5|1889.3|1891|1889.8|1888|1886.8|110
1643116800000|2022-01-25 13:20:00|1890.2|1889|1888.5|1887.3|1890.5|1889.3|1888|1886.8|164
1643117100000|2022-01-25 13:25:00|1889|1887.8|1885.5|1884.3|1889|1887.8|1885|1883.8|169
1643117400000|2022-01-25 13:30:00|1885.2|1884|1886.5|1885.3|1886.5|1885.3|1884.7|1883.5|153
1643117700000|2022-01-25 13:35:00|1887|1885.8|1887.5|1886.3|1888.5|1887.3|1886.7|1885.5|39
1643118000000|2022-01-25 13:40:00|1887.2|1886|1887.5|1886.3|1888|1886.8|1886.5|1885.3|30
1643118300000|2022-01-25 13:45:00|1887.7|1886.5|1887|1885.8|1888|1886.8|1886.7|1885.5|23
1643118600000|2022-01-25 13:50:00|1886.5|1885.3|1887.5|1886.3|1888|1886.8|1886|1884.8|91
1643118900000|2022-01-25 13:55:00|1887.7|1886.5|1889|1887.8|1889.5|1888.3|1887|1885.8|95
1643119200000|2022-01-25 14:00:00|1888.5|1887.3|1890.5|1889.3|1890.7|1889.5|1888|1886.8|49
1643119500000|2022-01-25 14:05:00|1890.7|1889.5|1890|1888.8|1891|1889.8|1889|1887.8|75
1643119800000|2022-01-25 14:10:00|1890.5|1889.3|1889.2|1888|1890.5|1889.3|1889|1887.8|43
1643120100000|2022-01-25 14:15:00|1889.5|1888.3|1892|1890.8|1892|1890.8|1889|1887.8|65
1643120400000|2022-01-25 14:20:00|1891.7|1890.5|1892.2|1891|1893|1891.8|1891.5|1890.3|221
1643120700000|2022-01-25 14:25:00|1892|1890.8|1892.5|1891.3|1893.5|1892.3|1892|1890.8|171
1643121000000|2022-01-25 14:30:00|1893|1891.8|1892|1890.8|1895.5|1894.3|1891.5|1890.3|664
1643121300000|2022-01-25 14:35:00|1891.5|1890.3|1893.2|1892|1896.5|1895.3|1891.5|1890.3|249
1643121600000|2022-01-25 14:40:00|1893.5|1892.3|1890.5|1889.3|1895|1893.8|1890|1888.8|332
1643121900000|2022-01-25 14:45:00|1890|1888.8|1885|1883.8|1890|1888.8|1884.7|1883.5|458
1643122200000|2022-01-25 14:50:00|1884.5|1883.3|1880.5|1879.3|1886.5|1885.3|1880.5|1879.3|397
1643122500000|2022-01-25 14:55:00|1880.7|1879.5|1881|1879.8|1882.5|1881.3|1880|1878.8|433
1643122800000|2022-01-25 15:00:00|1881.5|1880.3|1879|1877.8|1883.5|1882.3|1878|1876.8|391
1643123100000|2022-01-25 15:05:00|1878.7|1877.5|1881|1879.8|1881.5|1880.3|1878.5|1877.3|170
1643123400000|2022-01-25 15:10:00|1880.5|1879.3|1884.2|1883|1884.2|1883|1878.5|1877.3|164
1643123700000|2022-01-25 15:15:00|1884.5|1883.3|1885|1883.8|1886.2|1885|1883|1881.8|250
1643124000000|2022-01-25 15:20:00|1884.7|1883.5|1884.5|1883.3|1886|1884.8|1882.7|1881.5|163
1643124300000|2022-01-25 15:25:00|1884.2|1883|1893|1891.8|1893|1891.8|1883.7|1882.5|347
1643124600000|2022-01-25 15:30:00|1892.5|1891.3|1892|1890.8|1892.5|1891.3|1890.5|1889.3|265
1643124900000|2022-01-25 15:35:00|1891.7|1890.5|1889.2|1888|1894|1892.8|1888.5|1887.3|247
1643125200000|2022-01-25 15:40:00|1889|1887.8|1892.5|1891.3|1892.5|1891.3|1888|1886.8|338
1643125500000|2022-01-25 15:45:00|1892.7|1891.5|1894.5|1893.3|1895.5|1894.3|1891|1889.8|227
1643125800000|2022-01-25 15:50:00|1894|1892.8|1890.5|1889.3|1894.7|1893.5|1890.5|1889.3|202
1643126100000|2022-01-25 15:55:00|1891|1889.8|1889|1887.8|1892|1890.8|1888.5|1887.3|163
1643126400000|2022-01-25 16:00:00|1889.2|1888|1890.5|1889.3|1890.5|1889.3|1888.2|1887|146
1643126700000|2022-01-25 16:05:00|1890.2|1889|1888|1886.8|1891.5|1890.3|1886.5|1885.3|164
1643127000000|2022-01-25 16:10:00|1888.5|1887.3|1887.5|1886.3|1889.5|1888.3|1886.5|1885.3|120
1643127300000|2022-01-25 16:15:00|1887.2|1886|1891.5|1890.3|1891.5|1890.3|1886|1884.8|176
1643127600000|2022-01-25 16:20:00|1891|1889.8|1892|1890.8|1892.5|1891.3|1890.5|1889.3|185
1643127900000|2022-01-25 16:25:00|1891.7|1890.5|1892|1890.8|1893.5|1892.3|1890|1888.8|217
1643128200000|2022-01-25 16:30:00|1891.5|1890.3|1890.5|1889.3|1892|1890.8|1890|1888.8|267
1643128500000|2022-01-25 16:35:00|1890.2|1889|1887|1885.8|1890.5|1889.3|1885.7|1884.5|181
1643128800000|2022-01-25 16:40:00|1886.7|1885.5|1889|1887.8|1889.5|1888.3|1886.2|1885|144
1643129100000|2022-01-25 16:45:00|1888.5|1887.3|1891|1889.8|1891.5|1890.3|1888.5|1887.3|115
1643129400000|2022-01-25 16:50:00|1890.5|1889.3|1893|1891.8|1893.5|1892.3|1890.5|1889.3|80
1643129700000|2022-01-25 16:55:00|1892.7|1891.5|1888|1886.8|1893|1891.8|1888|1886.8|170
1643130000000|2022-01-25 17:00:00|1887.5|1886.3|1891|1889.8|1891|1889.8|1887.5|1886.3|173
1643130300000|2022-01-25 17:05:00|1891.5|1890.3|1892|1890.8|1893.5|1892.3|1891|1889.8|129
1643130600000|2022-01-25 17:10:00|1892.2|1891|1892|1890.8|1892.5|1891.3|1891|1889.8|83
1643130900000|2022-01-25 17:15:00|1892.5|1891.3|1891|1889.8|1893.5|1892.3|1889|1887.8|113
1643131200000|2022-01-25 17:20:00|1891.2|1890|1892.5|1891.3|1893.5|1892.3|1890.5|1889.3|87
1643131500000|2022-01-25 17:25:00|1892.7|1891.5|1892.5|1891.3|1893.2|1892|1891.5|1890.3|54
1643131800000|2022-01-25 17:30:00|1892.2|1891|1889.5|1888.3|1892.2|1891|1889|1887.8|112
1643132100000|2022-01-25 17:35:00|1889.7|1888.5|1890|1888.8|1891|1889.8|1889.5|1888.3|40
1643132400000|2022-01-25 17:40:00|1890.2|1889|1890.5|1889.3|1891|1889.8|1888|1886.8|48
1643132700000|2022-01-25 17:45:00|1890|1888.8|1888.5|1887.3|1891|1889.8|1887.2|1886|84
1643133000000|2022-01-25 17:50:00|1888.2|1887|1888.5|1887.3|1889.5|1888.3|1887.5|1886.3|76
1643133300000|2022-01-25 17:55:00|1888.2|1887|1889.5|1888.3|1890|1888.8|1887|1885.8|75
1643133600000|2022-01-25 18:00:00|1889.7|1888.5|1889|1887.8|1889.7|1888.5|1887.2|1886|89
1643133900000|2022-01-25 18:05:00|1889.2|1888|1889.5|1888.3|1890|1888.8|1887.5|1886.3|82
1643134200000|2022-01-25 18:10:00|1889.2|1888|1891|1889.8|1891.2|1890|1889|1887.8|15
1643134500000|2022-01-25 18:15:00|1890.7|1889.5|1892.5|1891.3|1893|1891.8|1890|1888.8|63
1643134800000|2022-01-25 18:20:00|1892|1890.8|1892.5|1891.3|1893|1891.8|1891.5|1890.3|58
1643135100000|2022-01-25 18:25:00|1892.2|1891|1897.7|1896.5|1898|1896.8|1891.7|1890.5|134
1643135400000|2022-01-25 18:30:00|1897.5|1896.3|1899.5|1898.3|1900|1898.8|1897|1895.8|189
1643135700000|2022-01-25 18:35:00|1899.7|1898.5|1900.5|1899.3|1900.5|1899.3|1898|1896.8|116
1643136000000|2022-01-25 18:40:00|1901|1899.8|1901|1899.8|1901|1899.8|1899|1897.8|128
1643136300000|2022-01-25 18:45:00|1901.5|1900.3|1903|1901.8|1903.5|1902.3|1899.7|1898.5|172
1643136600000|2022-01-25 18:50:00|1903.5|1902.3|1904.5|1903.3|1904.5|1903.3|1902|1900.8|61
1643136900000|2022-01-25 18:55:00|1904|1902.8|1904.2|1903|1904.5|1903.3|1902.5|1901.3|185
1643137200000|2022-01-25 19:00:00|1904|1902.8|1903|1901.8|1904.5|1903.3|1902.5|1901.3|154
1643137500000|2022-01-25 19:05:00|1903.2|1902|1903|1901.8|1904.2|1903|1902|1900.8|106
1643137800000|2022-01-25 19:10:00|1903.2|1902|1906.5|1905.3|1907|1905.8|1903.2|1902|100
1643138100000|2022-01-25 19:15:00|1906.7|1905.5|1907|1905.8|1907.2|1906|1905.5|1904.3|85
1643138400000|2022-01-25 19:20:00|1906.5|1905.3|1907.7|1906.5|1908.5|1907.3|1906.2|1905|145
1643138700000|2022-01-25 19:25:00|1907.5|1906.3|1908|1906.8|1908.5|1907.3|1906.5|1905.3|81
1643139000000|2022-01-25 19:30:00|1908.2|1907|1905.5|1904.3|1908.5|1907.3|1905|1903.8|119
1643139300000|2022-01-25 19:35:00|1905.7|1904.5|1908|1906.8|1908.2|1907|1905.2|1904|68
1643139600000|2022-01-25 19:40:00|1908.2|1907|1910.5|1909.3|1911|1909.8|1908.2|1907|148
1643139900000|2022-01-25 19:45:00|1911|1909.8|1910.5|1909.3|1912|1910.8|1910|1908.8|138
1643140200000|2022-01-25 19:50:00|1910.2|1909|1911.7|1910.5|1912.5|1911.3|1909.5|1908.3|48
1643140500000|2022-01-25 19:55:00|1911.5|1910.3|1913|1911.8|1913.5|1912.3|1911|1909.8|113
1643140800000|2022-01-25 20:00:00|1913.5|1912.3|1911.5|1910.3|1913.5|1912.3|1910.2|1909|105
1643141100000|2022-01-25 20:05:00|1911|1909.8|1909.5|1908.3|1912|1910.8|1908.5|1907.3|120
1643141400000|2022-01-25 20:10:00|1909.2|1908|1908|1906.8|1909.5|1908.3|1907|1905.8|88
1643141700000|2022-01-25 20:15:00|1908.5|1907.3|1911.5|1910.3|1911.7|1910.5|1908|1906.8|64
1643142000000|2022-01-25 20:20:00|1911.4|1909.4|1906.5|1904.5|1911.7|1909.7|1906.5|1904.5|114
1643142300000|2022-01-25 20:25:00|1906.2|1904.2|1903|1901|1906.5|1904.5|1901.9|1899.9|118
1643142600000|2022-01-25 20:30:00|1902.8|1900.8|1900.7|1898.7|1903.1|1901.1|1899.8|1897.8|165
1643142900000|2022-01-25 20:35:00|1900.9|1898.9|1903.6|1901.6|1904.2|1902.2|1897.9|1895.9|206
1643143200000|2022-01-25 20:40:00|1903.7|1901.7|1903.1|1901.1|1905.8|1903.8|1902.8|1900.8|123
1643143500000|2022-01-25 20:45:00|1903.2|1901.2|1901.6|1899.6|1905.1|1903.1|1901.1|1899.1|151
1643143800000|2022-01-25 20:50:00|1901.3|1899.3|1898.7|1896.7|1901.3|1899.3|1897.8|1895.8|92
1643144100000|2022-01-25 20:55:00|1898.8|1896.8|1899.9|1897.9|1902|1900|1898.1|1896.1|0
1643144400000|2022-01-25 21:00:00|1900|1898|1897.2|1895.2|1900.7|1898.7|1895.6|1893.6|20
1643144700000|2022-01-25 21:05:00|1897.1|1895.1|1893.7|1891.7|1897.2|1895.2|1893.2|1891.2|0
1643145000000|2022-01-25 21:10:00|1893.5|1891.5|1893.5|1891.5|1895|1893|1893.4|1891.4|0
1643145300000|2022-01-25 21:15:00|1893.7|1891.7|1892.6|1890.6|1894.2|1892.2|1892.6|1890.6|0
1643145600000|2022-01-25 21:20:00|1892.4|1890.4|1891.5|1889.5|1892.6|1890.6|1891.1|1889.1|0
1643145900000|2022-01-25 21:25:00|1891.4|1889.4|1890.6|1888.6|1891.5|1889.5|1890.4|1888.4|0
1643146200000|2022-01-25 21:30:00|1890.7|1888.7|1888.7|1886.7|1890.7|1888.7|1888.2|1886.2|0
1643146500000|2022-01-25 21:35:00|1888.8|1886.8|1889.3|1887.3|1889.4|1887.4|1888.4|1886.4|0
1643146800000|2022-01-25 21:40:00|1889.5|1887.5|1888.6|1886.6|1889.5|1887.5|1888.6|1886.6|0
1643147100000|2022-01-25 21:45:00|1888.8|1886.8|1886.9|1884.9|1889|1887|1886.1|1884.1|0
1643147400000|2022-01-25 21:50:00|1886.8|1884.8|1884.8|1882.8|1886.9|1884.9|1884|1882|0
1643147700000|2022-01-25 21:55:00|1884.7|1882.7|1886.7|1884.7|1886.9|1884.9|1884.6|1882.6|0
1643148000000|2022-01-25 22:00:00|1886.6|1884.6|1886.2|1884.2|1886.6|1884.6|1886.1|1884.1|0
1643148300000|2022-01-25 22:05:00|1886.3|1884.3|1886.3|1884.3|1886.4|1884.4|1886.3|1884.3|0
1643148600000|2022-01-25 22:10:00|1886.4|1884.4|1886.6|1884.6|1886.8|1884.8|1886.4|1884.4|0
1643148900000|2022-01-25 22:15:00|1886.7|1884.7|1886.2|1884.2|1886.7|1884.7|1886.2|1884.2|0
1643149200000|2022-01-25 22:20:00|1886.3|1884.3|1886.5|1884.5|1886.5|1884.5|1886|1884|0
1643149500000|2022-01-25 22:25:00|1886.6|1884.6|1886.5|1884.5|1886.6|1884.6|1886.5|1884.5|0
1643149800000|2022-01-25 22:30:00|1886.4|1884.4|1887.3|1885.3|1887.3|1885.3|1886.4|1884.4|0
1643150100000|2022-01-25 22:35:00|1887.4|1885.4|1887.6|1885.6|1887.7|1885.7|1887.4|1885.4|0
1643150400000|2022-01-25 22:40:00|1887.7|1885.7|1887.5|1885.5|1887.7|1885.7|1887.4|1885.4|0
1643150700000|2022-01-25 22:45:00|1887.6|1885.6|1887.5|1885.5|1887.7|1885.7|1887.3|1885.3|0
1643151000000|2022-01-25 22:50:00|1887.6|1885.6|1887.5|1885.5|1887.6|1885.6|1887.5|1885.5|0
1643151300000|2022-01-25 22:55:00|1887.6|1885.6|1887.9|1885.9|1887.9|1885.9|1887.6|1885.6|0
1643151600000|2022-01-25 23:00:00|1887.8|1885.8|1892.4|1890.4|1893|1891|1887.6|1885.6|0
1643151900000|2022-01-25 23:05:00|1892.3|1890.3|1894.2|1892.2|1895.3|1893.3|1891.8|1889.8|0
1643152200000|2022-01-25 23:10:00|1894.4|1892.4|1898.3|1896.3|1898.7|1896.7|1894.2|1892.2|0
1643152500000|2022-01-25 23:15:00|1898.2|1896.2|1899.1|1897.1|1899.3|1897.3|1896.4|1894.4|0
1643152800000|2022-01-25 23:20:00|1899|1897|1898.4|1896.4|1899.3|1897.3|1897.8|1895.8|0
1643153100000|2022-01-25 23:25:00|1898.2|1896.2|1899.5|1897.5|1900|1898|1896.4|1894.4|0
1643153400000|2022-01-25 23:30:00|1899.7|1897.7|1898.9|1896.9|1902.1|1900.1|1898.5|1896.5|0
1643153700000|2022-01-25 23:35:00|1899|1897|1900.4|1898.4|1900.7|1898.7|1898.3|1896.3|0
1643154000000|2022-01-25 23:40:00|1900.3|1898.3|1901.8|1899.8|1903.4|1901.4|1900|1898|0
1643154300000|2022-01-25 23:45:00|1901.9|1899.9|1902|1900.8|1904.5|1903.3|1901.8|1899.8|655
1643154600000|2022-01-25 23:50:00|1902.5|1901.3|1900.5|1899.3|1902.5|1901.3|1900.5|1899.3|289
1643154900000|2022-01-25 23:55:00|1900.2|1899|1900|1898.8|1901|1899.8|1899.5|1898.3|295
1643155200000|2022-01-26 00:00:00|1899.8|1899|1903.5|1902.7|1906.5|1905.7|1898.3|1897.5|1985
1643155500000|2022-01-26 00:05:00|1903.3|1902.5|1898.3|1897.5|1904.8|1904|1898|1897.2|1009
1643155800000|2022-01-26 00:10:00|1898|1897.2|1898|1897.2|1901.8|1901|1897.8|1897|1088
1643156100000|2022-01-26 00:15:00|1897.8|1897|1897.3|1896.5|1900.3|1899.5|1897|1896.2|645
1643156400000|2022-01-26 00:20:00|1896.8|1896|1897|1896.2|1898.8|1898|1895.8|1895|515
1643156700000|2022-01-26 00:25:00|1896.8|1896|1897.3|1896.5|1900.8|1900|1896.8|1896|573
1643157000000|2022-01-26 00:30:00|1896.8|1896|1898.8|1898|1899.8|1899|1895.5|1894.7|555
1643157300000|2022-01-26 00:35:00|1899|1898.2|1896.3|1895.5|1899.8|1899|1894.8|1894|419
1643157600000|2022-01-26 00:40:00|1896.5|1895.7|1893.3|1892.5|1896.8|1896|1892.8|1892|439
1643157900000|2022-01-26 00:45:00|1893.8|1893|1893.3|1892.5|1894.3|1893.5|1891.3|1890.5|479
1643158200000|2022-01-26 00:50:00|1893.5|1892.7|1890.8|1890|1893.5|1892.7|1890.8|1890|374
1643158500000|2022-01-26 00:55:00|1891|1890.2|1890.3|1889.5|1892.8|1892|1889.3|1888.5|387
1643158800000|2022-01-26 01:00:00|1889.8|1889|1889.8|1889|1890.8|1890|1888.8|1888|332
1643159100000|2022-01-26 01:05:00|1890.3|1889.5|1888.8|1888|1891.8|1891|1888.5|1887.7|512
1643159400000|2022-01-26 01:10:00|1888.5|1887.7|1886.3|1885.5|1889.3|1888.5|1885.8|1885|545
1643159700000|2022-01-26 01:15:00|1885.8|1885|1886.8|1886|1887.3|1886.5|1885.3|1884.5|518
1643160000000|2022-01-26 01:20:00|1887|1886.2|1889.3|1888.5|1890.3|1889.5|1887|1886.2|320
1643160300000|2022-01-26 01:25:00|1888.8|1888|1890.8|1890|1890.8|1890|1888.8|1888|233
1643160600000|2022-01-26 01:30:00|1891|1890.2|1888.3|1887.5|1891.3|1890.5|1886.8|1886|379
1643160900000|2022-01-26 01:35:00|1887.8|1887|1887.3|1886.5|1888.3|1887.5|1885.3|1884.5|509
1643161200000|2022-01-26 01:40:00|1887.8|1887|1885.8|1885|1888.8|1888|1885.8|1885|422
1643161500000|2022-01-26 01:45:00|1885.3|1884.5|1889|1888.2|1889.3|1888.5|1885.3|1884.5|304
1643161800000|2022-01-26 01:50:00|1889.3|1888.5|1887.3|1886.5|1890.3|1889.5|1886.8|1886|240
1643162100000|2022-01-26 01:55:00|1887.8|1887|1891.8|1891|1891.8|1891|1887.3|1886.5|370
1643162400000|2022-01-26 02:00:00|1891.5|1890.7|1893.3|1892.5|1894.8|1894|1890.8|1890|759
1643162700000|2022-01-26 02:05:00|1893.8|1893|1893.8|1893|1894.3|1893.5|1892.8|1892|274
1643163000000|2022-01-26 02:10:00|1894|1893.2|1894.3|1893.5|1894.8|1894|1893|1892.2|306
1643163300000|2022-01-26 02:15:00|1894|1893.2|1894.8|1894|1895.3|1894.5|1893.3|1892.5|190
1643163600000|2022-01-26 02:20:00|1895.3|1894.5|1894.8|1894|1895.8|1895|1894.3|1893.5|244
1643163900000|2022-01-26 02:25:00|1895|1894.2|1894.3|1893.5|1895.3|1894.5|1893.8|1893|294
1643164200000|2022-01-26 02:30:00|1894.5|1893.7|1893.8|1893|1894.8|1894|1893|1892.2|238
1643164500000|2022-01-26 02:35:00|1894.3|1893.5|1892.3|1891.5|1894.3|1893.5|1892.3|1891.5|211
1643164800000|2022-01-26 02:40:00|1892.8|1892|1890.8|1890|1892.8|1892|1890.8|1890|242
1643165100000|2022-01-26 02:45:00|1891.3|1890.5|1891.8|1891|1891.8|1891|1890.3|1889.5|155
1643165400000|2022-01-26 02:50:00|1892|1891.2|1892.8|1892|1892.8|1892|1891.8|1891|91
1643165700000|2022-01-26 02:55:00|1892.5|1891.7|1890.8|1890|1892.5|1891.7|1890.8|1890|181
1643166000000|2022-01-26 03:00:00|1891.3|1890.5|1891.8|1891|1892.3|1891.5|1890.8|1890|90
1643166300000|2022-01-26 03:05:00|1892|1891.2|1892.8|1892|1894.8|1894|1892|1891.2|95
1643166600000|2022-01-26 03:10:00|1892.5|1891.7|1891.8|1891|1892.8|1892|1891.5|1890.7|54
1643166900000|2022-01-26 03:15:00|1891.5|1890.7|1892.8|1892|1892.8|1892|1891.3|1890.5|125
1643167200000|2022-01-26 03:20:00|1893.3|1892.5|1893.8|1893|1893.8|1893|1891.8|1891|253
1643167500000|2022-01-26 03:25:00|1893.5|1892.7|1892.8|1892|1893.8|1893|1892.8|1892|121
1643167800000|2022-01-26 03:30:00|1893|1892.2|1895.3|1894.5|1895.8|1895|1893|1892.2|523
1643168100000|2022-01-26 03:35:00|1895.8|1895|1895.3|1894.5|1896.3|1895.5|1894.8|1894|343
1643168400000|2022-01-26 03:40:00|1895|1894.2|1896.3|1895.5|1896.3|1895.5|1894.8|1894|251
1643168700000|2022-01-26 03:45:00|1896|1895.2|1897.3|1896.5|1898.3|1897.5|1896|1895.2|329
1643169000000|2022-01-26 03:50:00|1897.8|1897|1897.8|1897|1899.3|1898.5|1897.3|1896.5|340
1643169300000|2022-01-26 03:55:00|1898.3|1897.5|1898.8|1898|1899.8|1899|1898.3|1897.5|301
1643169600000|2022-01-26 04:00:00|1899.3|1898.5|1897.8|1897|1900.8|1900|1897.8|1897|300
1643169900000|2022-01-26 04:05:00|1898.3|1897.5|1899.8|1899|1900.3|1899.5|1897.8|1897|282
1643170200000|2022-01-26 04:10:00|1899.5|1898.7|1901.8|1901|1901.8|1901|1899.3|1898.5|369
1643170500000|2022-01-26 04:15:00|1901.5|1900.7|1902.3|1901.5|1902.3|1901.5|1901.3|1900.5|207
1643170800000|2022-01-26 04:20:00|1901.8|1901|1900.8|1900|1902|1901.2|1900.8|1900|141
1643171100000|2022-01-26 04:25:00|1900.3|1899.5|1900.3|1899.5|1900.3|1899.5|1899.3|1898.5|227
1643171400000|2022-01-26 04:30:00|1900.8|1900|1902.3|1901.5|1902.8|1902|1899.8|1899|205
1643171700000|2022-01-26 04:35:00|1902.8|1902|1899.3|1898.5|1902.8|1902|1899.3|1898.5|196
1643172000000|2022-01-26 04:40:00|1899.8|1899|1896.8|1896|1899.8|1899|1896.8|1896|602
1643172300000|2022-01-26 04:45:00|1896|1895.2|1896.8|1896|1897.3|1896.5|1895.8|1895|710
1643172600000|2022-01-26 04:50:00|1897.3|1896.5|1896.8|1896|1897.3|1896.5|1896.8|1896|186
1643172900000|2022-01-26 04:55:00|1896.3|1895.5|1896.8|1896|1896.8|1896|1895.8|1895|298
1643173200000|2022-01-26 05:00:00|1896.3|1895.5|1896.8|1896|1896.8|1896|1895.8|1895|202
1643173500000|2022-01-26 05:05:00|1896.3|1895.5|1896.8|1896|1896.8|1896|1895.8|1895|271
1643173800000|2022-01-26 05:10:00|1896.3|1895.5|1894.3|1893.5|1897.3|1896.5|1894.3|1893.5|850
1643174100000|2022-01-26 05:15:00|1894.8|1894|1893.8|1893|1895.3|1894.5|1893.8|1893|365
1643174400000|2022-01-26 05:20:00|1893.3|1892.5|1891.8|1891|1893.3|1892.5|1891.3|1890.5|280
1643174700000|2022-01-26 05:25:00|1892.3|1891.5|1894.8|1894|1895.3|1894.5|1892.3|1891.5|315
1643175000000|2022-01-26 05:30:00|1895|1894.2|1893.5|1892.7|1895.8|1895|1893.3|1892.5|471
1643175300000|2022-01-26 05:35:00|1893.8|1893|1892.8|1892|1894.8|1894|1892.8|1892|331
1643175600000|2022-01-26 05:40:00|1892.5|1891.7|1891.8|1891|1893.3|1892.5|1891.3|1890.5|376
1643175900000|2022-01-26 05:45:00|1891.3|1890.5|1892.3|1891.5|1892.3|1891.5|1891.3|1890.5|388
1643176200000|2022-01-26 05:50:00|1892.5|1891.7|1892.8|1892|1893|1892.2|1891.8|1891|559
1643176500000|2022-01-26 05:55:00|1893.3|1892.5|1891.3|1890.5|1893.8|1893|1891.3|1890.5|1845
1643176800000|2022-01-26 06:00:00|1890.8|1890|1891.8|1891|1891.8|1891|1888.8|1888|3090
1643177100000|2022-01-26 06:05:00|1892.3|1891.5|1892.5|1890.5|1893.3|1892.5|1891.3|1890.5|783
1643177400000|2022-01-26 06:10:00|1892.4|1890.4|1892.9|1890.9|1893.7|1891.7|1892.4|1890.4|6
1643177700000|2022-01-26 06:15:00|1893|1891|1893.4|1891.4|1893.4|1891.4|1892.4|1890.4|427
1643178000000|2022-01-26 06:20:00|1893.7|1891.7|1893.7|1891.7|1894.8|1892.8|1893.2|1891.2|0
1643178300000|2022-01-26 06:25:00|1893.9|1891.9|1892.8|1890.8|1894.2|1892.2|1892.5|1890.5|0
1643178600000|2022-01-26 06:30:00|1893.1|1891.1|1893|1891|1893.3|1891.3|1892.4|1890.4|0
1643178900000|2022-01-26 06:35:00|1892.7|1890.7|1894.2|1892.2|1894.2|1892.2|1892.7|1890.7|0
1643179200000|2022-01-26 06:40:00|1894|1892|1892.8|1890.8|1894|1892|1892.6|1890.6|0
1643179500000|2022-01-26 06:45:00|1892.5|1890.5|1893.2|1891.2|1893.4|1891.4|1892.4|1890.4|0
1643179800000|2022-01-26 06:50:00|1893.1|1891.1|1892.5|1890.5|1893.5|1891.5|1892.3|1890.3|0
1643180100000|2022-01-26 06:55:00|1892.4|1890.4|1892.4|1890.4|1892.9|1890.9|1891.6|1889.6|0
1643180400000|2022-01-26 07:00:00|1892.9|1890.9|1891.7|1889.7|1893.9|1891.9|1891.2|1889.2|0
1643180700000|2022-01-26 07:05:00|1891.6|1889.6|1891.8|1889.8|1891.9|1889.9|1890.9|1888.9|0
1643181000000|2022-01-26 07:10:00|1891.9|1889.9|1891|1889|1892.4|1890.4|1889.8|1887.8|0
1643181300000|2022-01-26 07:15:00|1890.8|1888.8|1890.3|1888.3|1890.8|1888.8|1889.8|1887.8|0
1643181600000|2022-01-26 07:20:00|1890.2|1888.2|1891|1889|1891.3|1889.3|1890|1888|0
1643181900000|2022-01-26 07:25:00|1891.3|1889.3|1892|1890|1892.2|1890.2|1891|1889|0
1643182200000|2022-01-26 07:30:00|1892.7|1891.5|1893|1891.8|1894|1892.8|1891.7|1890.5|330
1643182500000|2022-01-26 07:35:00|1893.5|1892.3|1893|1891.8|1893.5|1892.3|1892.5|1891.3|76
1643182800000|2022-01-26 07:40:00|1892.5|1891.3|1893.5|1892.3|1893.5|1892.3|1892.5|1891.3|26
1643183100000|2022-01-26 07:45:00|1894|1892.8|1893|1891.8|1894|1892.8|1893|1891.8|88
1643183400000|2022-01-26 07:50:00|1893.5|1892.3|1894.5|1893.3|1895|1893.8|1893.5|1892.3|115
1643183700000|2022-01-26 07:55:00|1894|1892.8|1894|1892.8|1894.5|1893.3|1893.5|1892.3|41
1643184000000|2022-01-26 08:00:00|1894.2|1893|1898|1896.8|1898|1896.8|1894|1892.8|249
1643184300000|2022-01-26 08:05:00|1897.5|1896.3|1898.5|1897.3|1899.2|1898|1897.5|1896.3|240
1643184600000|2022-01-26 08:10:00|1899|1897.8|1900|1898.8|1900.5|1899.3|1898.5|1897.3|470
1643184900000|2022-01-26 08:15:00|1899.7|1898.5|1901|1899.8|1901|1899.8|1899.5|1898.3|129
1643185200000|2022-01-26 08:20:00|1901.2|1900|1904.5|1903.3|1904.5|1903.3|1901|1899.8|407
1643185500000|2022-01-26 08:25:00|1905|1903.8|1904.5|1903.3|1905.2|1904|1903.5|1902.3|236
1643185800000|2022-01-26 08:30:00|1905|1903.8|1904|1902.8|1906|1904.8|1904|1902.8|241
1643186100000|2022-01-26 08:35:00|1904.2|1903|1905.5|1904.3|1906|1904.8|1904|1902.8|139
1643186400000|2022-01-26 08:40:00|1906|1904.8|1906|1904.8|1906.5|1905.3|1905.2|1904|105
1643186700000|2022-01-26 08:45:00|1905.5|1904.3|1905|1903.8|1905.5|1904.3|1904|1902.8|169
1643187000000|2022-01-26 08:50:00|1904.7|1903.5|1904.5|1903.3|1905|1903.8|1904.2|1903|103
1643187300000|2022-01-26 08:55:00|1905|1903.8|1905.5|1904.3|1906|1904.8|1904.5|1903.3|136
1643187600000|2022-01-26 09:00:00|1905|1903.8|1906.5|1905.3|1908|1906.8|1904.5|1903.3|183
1643187900000|2022-01-26 09:05:00|1906.2|1905|1907.2|1906|1907.5|1906.3|1906|1904.8|103
1643188200000|2022-01-26 09:10:00|1907|1905.8|1908|1906.8|1908.5|1907.3|1906.5|1905.3|126
1643188500000|2022-01-26 09:15:00|1907.5|1906.3|1909|1907.8|1909.7|1908.5|1907.5|1906.3|108
1643188800000|2022-01-26 09:20:00|1909.2|1908|1910.5|1909.3|1910.5|1909.3|1908|1906.8|99
1643189100000|2022-01-26 09:25:00|1910|1908.8|1910.5|1909.3|1910.5|1909.3|1909.5|1908.3|65
1643189400000|2022-01-26 09:30:00|1910.7|1909.5|1910|1908.8|1911|1909.8|1909|1907.8|95
1643189700000|2022-01-26 09:35:00|1909.7|1908.5|1911|1909.8|1911.5|1910.3|1909.5|1908.3|134
1643190000000|2022-01-26 09:40:00|1910.7|1909.5|1910|1908.8|1910.7|1909.5|1909.5|1908.3|77
1643190300000|2022-01-26 09:45:00|1910.2|1909|1910.5|1909.3|1911|1909.8|1910|1908.8|141
1643190600000|2022-01-26 09:50:00|1910.2|1909|1910.5|1909.3|1911|1909.8|1910|1908.8|147
1643190900000|2022-01-26 09:55:00|1910.2|1909|1910.5|1909.3|1911|1909.8|1909.7|1908.5|92
1643191200000|2022-01-26 10:00:00|1910.2|1909|1911|1909.8|1911|1909.8|1909.5|1908.3|131
1643191500000|2022-01-26 10:05:00|1910.5|1909.3|1910.5|1909.3|1911.2|1910|1910.5|1909.3|56
1643191800000|2022-01-26 10:10:00|1911|1909.8|1911.7|1910.5|1912|1910.8|1910.5|1909.3|58
1643192100000|2022-01-26 10:15:00|1911.5|1910.3|1913.5|1912.3|1913.5|1912.3|1911.5|1910.3|196
1643192400000|2022-01-26 10:20:00|1913|1911.8|1914.5|1913.3|1914.5|1913.3|1913|1911.8|197
1643192700000|2022-01-26 10:25:00|1915|1913.8|1914|1912.8|1915|1913.8|1913.5|1912.3|109
1643193000000|2022-01-26 10:30:00|1914.2|1913|1913|1911.8|1914.7|1913.5|1913|1911.8|102
1643193300000|2022-01-26 10:35:00|1913.2|1912|1913.5|1912.3|1914|1912.8|1913.2|1912|45
1643193600000|2022-01-26 10:40:00|1913|1911.8|1913.2|1912|1913.7|1912.5|1913|1911.8|38
1643193900000|2022-01-26 10:45:00|1913.5|1912.3|1913.5|1912.3|1913.7|1912.5|1913|1911.8|41
1643194200000|2022-01-26 10:50:00|1913.7|1912.5|1913.5|1912.3|1914|1912.8|1913.2|1912|77
1643194500000|2022-01-26 10:55:00|1913|1911.8|1912.7|1911.5|1913|1911.8|1911.5|1910.3|255
1643194800000|2022-01-26 11:00:00|1913|1911.8|1913.5|1912.3|1913.5|1912.3|1913|1911.8|112
1643195100000|2022-01-26 11:05:00|1913|1911.8|1911.5|1910.3|1913.5|1912.3|1911.5|1910.3|144
1643195400000|2022-01-26 11:10:00|1911.7|1910.5|1912.5|1911.3|1912.7|1911.5|1910.5|1909.3|228
1643195700000|2022-01-26 11:15:00|1912.7|1911.5|1913|1911.8|1913.5|1912.3|1912.5|1911.3|39
1643196000000|2022-01-26 11:20:00|1912.7|1911.5|1912.5|1911.3|1913.5|1912.3|1912.5|1911.3|109
1643196300000|2022-01-26 11:25:00|1912.2|1911|1910.5|1909.3|1912.5|1911.3|1910|1908.8|202
1643196600000|2022-01-26 11:30:00|1910.7|1909.5|1912.5|1911.3|1912.5|1911.3|1910.7|1909.5|70
1643196900000|2022-01-26 11:35:00|1912.7|1911.5|1912.5|1911.3|1913|1911.8|1912|1910.8|46
1643197200000|2022-01-26 11:40:00|1912.2|1911|1912.7|1911.5|1913|1911.8|1912.2|1911|57
1643197500000|2022-01-26 11:45:00|1913|1911.8|1913|1911.8|1913.5|1912.3|1912.5|1911.3|58
1643197800000|2022-01-26 11:50:00|1913.2|1912|1913.5|1912.3|1914|1912.8|1913|1911.8|20
1643198100000|2022-01-26 11:55:00|1913.7|1912.5|1914.7|1913.5|1915|1913.8|1913|1911.8|61
1643198400000|2022-01-26 12:00:00|1914.5|1913.3|1912.5|1911.3|1915|1913.8|1912|1910.8|62
1643198700000|2022-01-26 12:05:00|1913|1911.8|1913|1911.8|1913.5|1912.3|1912.7|1911.5|77
1643199000000|2022-01-26 12:10:00|1912.7|1911.5|1911.5|1910.3|1913|1911.8|1911.5|1910.3|47
1643199300000|2022-01-26 12:15:00|1912|1910.8|1911.5|1910.3|1912|1910.8|1911|1909.8|131
1643199600000|2022-01-26 12:20:00|1911.7|1910.5|1912|1910.8|1913|1911.8|1911.5|1910.3|59
1643199900000|2022-01-26 12:25:00|1912.5|1911.3|1913.7|1912.5|1914|1912.8|1912.5|1911.3|43
1643200200000|2022-01-26 12:30:00|1913.5|1912.3|1913.2|1912|1914.2|1913|1913|1911.8|32
1643200500000|2022-01-26 12:35:00|1913|1911.8|1914|1912.8|1914|1912.8|1913|1911.8|22
1643200800000|2022-01-26 12:40:00|1913.5|1912.3|1912.5|1911.3|1913.5|1912.3|1912.5|1911.3|18
1643201100000|2022-01-26 12:45:00|1913|1911.8|1913|1911.8|1913.5|1912.3|1912.5|1911.3|37
1643201400000|2022-01-26 12:50:00|1913.2|1912|1913.5|1912.3|1914|1912.8|1913|1911.8|34
1643201700000|2022-01-26 12:55:00|1914|1912.8|1914|1912.8|1914.5|1913.3|1913.5|1912.3|27
1643202000000|2022-01-26 13:00:00|1913.7|1912.5|1916|1914.8|1916|1914.8|1913.5|1912.3|31
1643202300000|2022-01-26 13:05:00|1916.2|1915|1917.5|1916.3|1917.5|1916.3|1916|1914.8|80
1643202600000|2022-01-26 13:10:00|1917.7|1916.5|1918|1916.8|1918|1916.8|1917.5|1916.3|125
1643202900000|2022-01-26 13:15:00|1918.5|1917.3|1918.5|1917.3|1919.5|1918.3|1918.5|1917.3|141
1643203200000|2022-01-26 13:20:00|1918.7|1917.5|1921|1919.8|1921|1919.8|1918.5|1917.3|211
1643203500000|2022-01-26 13:25:00|1921.2|1920|1920.5|1919.3|1921.5|1920.3|1920.5|1919.3|223
1643203800000|2022-01-26 13:30:00|1921|1919.8|1919.5|1918.3|1921.2|1920|1919.2|1918|87
1643204100000|2022-01-26 13:35:00|1919.7|1918.5|1918.5|1917.3|1920.5|1919.3|1918.5|1917.3|86
1643204400000|2022-01-26 13:40:00|1918.7|1917.5|1918.7|1917.5|1919.5|1918.3|1918|1916.8|53
1643204700000|2022-01-26 13:45:00|1918.5|1917.3|1917.7|1916.5|1918.7|1917.5|1917.7|1916.5|122
1643205000000|2022-01-26 13:50:00|1917.5|1916.3|1917|1915.8|1917.5|1916.3|1917|1915.8|67
1643205300000|2022-01-26 13:55:00|1917.5|1916.3|1917.5|1916.3|1917.5|1916.3|1916.5|1915.3|91
1643205600000|2022-01-26 14:00:00|1917|1915.8|1915|1913.8|1917.5|1916.3|1915|1913.8|156
1643205900000|2022-01-26 14:05:00|1914.7|1913.5|1914.5|1913.3|1916|1914.8|1914.5|1913.3|129
1643206200000|2022-01-26 14:10:00|1914.7|1913.5|1912.7|1911.5|1914.7|1913.5|1912.7|1911.5|149
1643206500000|2022-01-26 14:15:00|1913|1911.8|1912.2|1911|1913.5|1912.3|1912|1910.8|187
1643206800000|2022-01-26 14:20:00|1912.5|1911.3|1912|1910.8|1913.5|1912.3|1912|1910.8|98
1643207100000|2022-01-26 14:25:00|1912.5|1911.3|1913.5|1912.3|1913.5|1912.3|1912.5|1911.3|192
1643207400000|2022-01-26 14:30:00|1913|1911.8|1908.5|1907.3|1913.5|1912.3|1908|1906.8|643
1643207700000|2022-01-26 14:35:00|1909|1907.8|1907.5|1906.3|1909.5|1908.3|1907.5|1906.3|396
1643208000000|2022-01-26 14:40:00|1907|1905.8|1906|1904.8|1908.5|1907.3|1905|1903.8|523
1643208300000|2022-01-26 14:45:00|1906.2|1905|1910.5|1909.3|1911|1909.8|1906.2|1905|371
1643208600000|2022-01-26 14:50:00|1910|1908.8|1909.5|1908.3|1911.5|1910.3|1908.5|1907.3|489
1643208900000|2022-01-26 14:55:00|1910|1908.8|1909|1907.8|1910.5|1909.3|1908|1906.8|416
1643209200000|2022-01-26 15:00:00|1909.2|1908|1911|1909.8|1911.7|1910.5|1908|1906.8|289
1643209500000|2022-01-26 15:05:00|1910.7|1909.5|1909.5|1908.3|1911|1909.8|1909.5|1908.3|136
1643209800000|2022-01-26 15:10:00|1909|1907.8|1906|1904.8|1910.5|1909.3|1906|1904.8|437
1643210100000|2022-01-26 15:15:00|1906.2|1905|1908|1906.8|1908|1906.8|1904.5|1903.3|274
1643210400000|2022-01-26 15:20:00|1907.5|1906.3|1905|1903.8|1908|1906.8|1905|1903.8|111
1643210700000|2022-01-26 15:25:00|1904.5|1903.3|1901.7|1900.5|1904.7|1903.5|1900|1898.8|866
1643211000000|2022-01-26 15:30:00|1902|1900.8|1902|1900.8|1903.5|1902.3|1899|1897.8|381
1643211300000|2022-01-26 15:35:00|1901.5|1900.3|1901|1899.8|1902.5|1901.3|1900.5|1899.3|157
1643211600000|2022-01-26 15:40:00|1901.5|1900.3|1899.5|1898.3|1902.5|1901.3|1899|1897.8|93
1643211900000|2022-01-26 15:45:00|1899.2|1898|1899|1897.8|1899.5|1898.3|1897|1895.8|251
1643212200000|2022-01-26 15:50:00|1898.7|1897.5|1900|1898.8|1900|1898.8|1898.5|1897.3|244
1643212500000|2022-01-26 15:55:00|1899.5|1898.3|1901|1899.8|1902|1900.8|1898.5|1897.3|319
1643212800000|2022-01-26 16:00:00|1900.5|1899.3|1900.5|1899.3|1901.5|1900.3|1899|1897.8|162
1643213100000|2022-01-26 16:05:00|1900|1898.8|1902.5|1901.3|1903|1901.8|1900|1898.8|277
1643213400000|2022-01-26 16:10:00|1902|1900.8|1904.5|1903.3|1904.5|1903.3|1901.5|1900.3|233
1643213700000|2022-01-26 16:15:00|1904.2|1903|1903.5|1902.3|1905.5|1904.3|1902.5|1901.3|128
1643214000000|2022-01-26 16:20:00|1903.7|1902.5|1905|1903.8|1905.5|1904.3|1903|1901.8|164
1643214300000|2022-01-26 16:25:00|1904.5|1903.3|1904.5|1903.3|1906|1904.8|1904.2|1903|172
1643214600000|2022-01-26 16:30:00|1904.7|1903.5|1905|1903.8|1906.2|1905|1904|1902.8|160
1643214900000|2022-01-26 16:35:00|1905.5|1904.3|1904.5|1903.3|1905.5|1904.3|1903|1901.8|97
1643215200000|2022-01-26 16:40:00|1905|1903.8|1905.5|1904.3|1906|1904.8|1904.5|1903.3|109
1643215500000|2022-01-26 16:45:00|1906|1904.8|1903.2|1902|1906|1904.8|1903|1901.8|92
1643215800000|2022-01-26 16:50:00|1903.5|1902.3|1904|1902.8|1904.5|1903.3|1901.5|1900.3|142
1643216100000|2022-01-26 16:55:00|1904.5|1903.3|1904|1902.8|1905|1903.8|1903|1901.8|59
1643216400000|2022-01-26 17:00:00|1904.2|1903|1904.5|1903.3|1905.5|1904.3|1903.5|1902.3|47
1643216700000|2022-01-26 17:05:00|1905|1903.8|1905|1903.8|1905|1903.8|1904.2|1903|39
1643217000000|2022-01-26 17:10:00|1905.2|1904|1907|1905.8|1907.5|1906.3|1904.5|1903.3|48
1643217300000|2022-01-26 17:15:00|1906.7|1905.5|1906.5|1905.3|1907.5|1906.3|1906|1904.8|34
1643217600000|2022-01-26 17:20:00|1907|1905.8|1907|1905.8|1907.5|1906.3|1906.5|1905.3|37
1643217900000|2022-01-26 17:25:00|1907.5|1906.3|1908|1906.8|1908|1906.8|1907|1905.8|59
1643218200000|2022-01-26 17:30:00|1907.7|1906.5|1907.5|1906.3|1908|1906.8|1907.5|1906.3|89
1643218500000|2022-01-26 17:35:00|1907.7|1906.5|1907.5|1906.3|1908.5|1907.3|1907.5|1906.3|26
1643218800000|2022-01-26 17:40:00|1907.7|1906.5|1909.2|1908|1909.5|1908.3|1907.5|1906.3|45
1643219100000|2022-01-26 17:45:00|1909.5|1908.3|1908.5|1907.3|1909.5|1908.3|1908|1906.8|54
1643219400000|2022-01-26 17:50:00|1908.2|1907|1908|1906.8|1908.2|1907|1907.5|1906.3|57
1643219700000|2022-01-26 17:55:00|1907.5|1906.3|1908|1906.8|1908.5|1907.3|1907.5|1906.3|43
1643220000000|2022-01-26 18:00:00|1907.7|1906.5|1904.5|1903.3|1907.7|1906.5|1903.5|1902.3|128
1643220300000|2022-01-26 18:05:00|1904|1902.8|1905.5|1904.3|1905.5|1904.3|1903.5|1902.3|42
1643220600000|2022-01-26 18:10:00|1905.2|1904|1906.2|1905|1906.5|1905.3|1905|1903.8|17
1643220900000|2022-01-26 18:15:00|1906|1904.8|1905.5|1904.3|1906.5|1905.3|1904.7|1903.5|26
1643221200000|2022-01-26 18:20:00|1905|1903.8|1904|1902.8|1905.5|1904.3|1903|1901.8|98
1643221500000|2022-01-26 18:25:00|1903.5|1902.3|1904.7|1903.5|1905|1903.8|1903.5|1902.3|24
1643221800000|2022-01-26 18:30:00|1904.5|1903.3|1904.5|1903.3|1905|1903.8|1904|1902.8|40
1643222100000|2022-01-26 18:35:00|1905|1903.8|1904|1902.8|1905|1903.8|1903.5|1902.3|38
1643222400000|2022-01-26 18:40:00|1903.7|1902.5|1904|1902.8|1904.7|1903.5|1903.5|1902.3|46
1643222700000|2022-01-26 18:45:00|1903.5|1902.3|1903.5|1902.3|1904|1902.8|1903|1901.8|62
1643223000000|2022-01-26 18:50:00|1904|1902.8|1905.5|1904.3|1905.5|1904.3|1903.5|1902.3|73
1643223300000|2022-01-26 18:55:00|1905.7|1904.5|1904.5|1903.3|1906|1904.8|1904|1902.8|56
1643223600000|2022-01-26 19:00:00|1904.7|1903.5|1909|1907.8|1914.2|1913|1904.2|1903|424
1643223900000|2022-01-26 19:05:00|1909.5|1908.3|1909|1907.8|1912.2|1911|1908.7|1907.5|222
1643224200000|2022-01-26 19:10:00|1909.2|1908|1901.2|1900|1909.7|1908.5|1900.5|1899.3|363
1643224500000|2022-01-26 19:15:00|1901.5|1900.3|1903.5|1902.3|1903.7|1902.5|1900.5|1899.3|372
1643224800000|2022-01-26 19:20:00|1903|1901.8|1904.2|1903|1904.5|1903.3|1901.7|1900.5|160
1643225100000|2022-01-26 19:25:00|1904.5|1903.3|1908.5|1907.3|1909|1907.8|1904|1902.8|273
1643225400000|2022-01-26 19:30:00|1908.7|1907.5|1902.5|1901.3|1908.7|1907.5|1902|1900.8|331
1643225700000|2022-01-26 19:35:00|1902.7|1901.5|1907.5|1906.3|1908.5|1907.3|1901|1899.8|389
1643226000000|2022-01-26 19:40:00|1908|1906.8|1900.5|1899.3|1908|1906.8|1900.5|1899.3|421
1643226300000|2022-01-26 19:45:00|1900.2|1899|1894.5|1893.3|1901|1899.8|1893|1891.8|656
1643226600000|2022-01-26 19:50:00|1894|1892.8|1896.7|1895.5|1898.5|1897.3|1894|1892.8|485
1643226900000|2022-01-26 19:55:00|1896.5|1895.3|1892.5|1891.3|1896.5|1895.3|1891.5|1890.3|1536
1643227200000|2022-01-26 20:00:00|1892.2|1891|1882|1880.8|1892.7|1891.5|1881|1879.8|1445
1643227500000|2022-01-26 20:05:00|1882.2|1881|1876.7|1875.5|1882.5|1881.3|1876.5|1875.3|690
1643227800000|2022-01-26 20:10:00|1876.5|1875.3|1882.5|1881.3|1885|1883.8|1876.5|1875.3|288
1643228100000|2022-01-26 20:15:00|1882.7|1881.5|1882|1880.8|1884.5|1883.3|1881.2|1880|384
1643228400000|2022-01-26 20:20:00|1882.4|1880.4|1879.8|1877.8|1883.1|1881.1|1877.5|1875.5|239
1643228700000|2022-01-26 20:25:00|1879.9|1877.9|1888|1886|1889.6|1887.6|1878.4|1876.4|168
1643229000000|2022-01-26 20:30:00|1887.9|1885.9|1885.1|1883.1|1890.6|1888.6|1884.8|1882.8|150
1643229300000|2022-01-26 20:35:00|1885|1883|1885.8|1883.8|1887.6|1885.6|1882.1|1880.1|327
1643229600000|2022-01-26 20:40:00|1885.6|1883.6|1886.7|1884.7|1889.3|1887.3|1883.6|1881.6|181
1643229900000|2022-01-26 20:45:00|1886.9|1884.9|1886.4|1884.4|1890|1888|1884.7|1882.7|181
1643230200000|2022-01-26 20:50:00|1886.3|1884.3|1888.7|1886.7|1888.8|1886.8|1883.6|1881.6|98
1643230500000|2022-01-26 20:55:00|1888.5|1886.5|1887.1|1885.1|1890.7|1888.7|1885.7|1883.7|0
1643230800000|2022-01-26 21:00:00|1886.8|1884.8|1887.9|1885.9|1888.2|1886.2|1886.2|1884.2|10
1643231100000|2022-01-26 21:05:00|1888|1886|1886.2|1884.2|1889.7|1887.7|1885.9|1883.9|0
1643231400000|2022-01-26 21:10:00|1886.1|1884.1|1882.3|1880.3|1886.1|1884.1|1882.1|1880.1|0
1643231700000|2022-01-26 21:15:00|1882.4|1880.4|1883.6|1881.6|1883.6|1881.6|1882.3|1880.3|0
1643232000000|2022-01-26 21:20:00|1883.5|1881.5|1883.9|1881.9|1884.2|1882.2|1883.5|1881.5|0
1643232300000|2022-01-26 21:25:00|1883.8|1881.8|1883.9|1881.9|1884|1882|1883.7|1881.7|0
1643232600000|2022-01-26 21:30:00|1883.8|1881.8|1883.8|1881.8|1883.9|1881.9|1883.8|1881.8|0
1643232900000|2022-01-26 21:35:00|1883.7|1881.7|1883.3|1881.3|1883.7|1881.7|1882.8|1880.8|0
1643233200000|2022-01-26 21:40:00|1883.5|1881.5|1884.4|1882.4|1884.4|1882.4|1883.4|1881.4|0
1643233500000|2022-01-26 21:45:00|1884.3|1882.3|1886.3|1884.3|1886.5|1884.5|1884.3|1882.3|0
1643233800000|2022-01-26 21:50:00|1886.2|1884.2|1887.2|1885.2|1887.8|1885.8|1885.8|1883.8|0
1643234100000|2022-01-26 21:55:00|1887.6|1885.6|1887.8|1885.8|1889.1|1887.1|1887.4|1885.4|0
1643234400000|2022-01-26 22:00:00|1887.9|1885.9|1887.7|1885.7|1888.1|1886.1|1887.6|1885.6|0
1643234700000|2022-01-26 22:05:00|1887.8|1885.8|1888|1886|1888|1886|1887.7|1885.7|0
1643235000000|2022-01-26 22:10:00|1888.1|1886.1|1888.2|1886.2|1888.2|1886.2|1888|1886|0
1643235300000|2022-01-26 22:15:00|1888.3|1886.3|1888.7|1886.7|1888.7|1886.7|1888.2|1886.2|0
1643235600000|2022-01-26 22:20:00|1888.6|1886.6|1889.3|1887.3|1889.4|1887.4|1888.6|1886.6|0
1643235900000|2022-01-26 22:25:00|1889.2|1887.2|1889.1|1887.1|1889.5|1887.5|1889|1887|0
1643236200000|2022-01-26 22:30:00|1889|1887|1889.2|1887.2|1889.3|1887.3|1889|1887|0
1643236500000|2022-01-26 22:35:00|1889.1|1887.1|1890.1|1888.1|1890.1|1888.1|1889.1|1887.1|0
1643236800000|2022-01-26 22:40:00|1890.2|1888.2|1890.6|1888.6|1891.2|1889.2|1890.1|1888.1|0
1643237100000|2022-01-26 22:45:00|1890.5|1888.5|1889.9|1887.9|1890.7|1888.7|1889.9|1887.9|0
1643237400000|2022-01-26 22:50:00|1890|1888|1889.3|1887.3|1890|1888|1889.3|1887.3|0
1643237700000|2022-01-26 22:55:00|1889.4|1887.4|1889.7|1887.7|1889.7|1887.7|1888.9|1886.9|0
1643238000000|2022-01-26 23:00:00|1889.6|1887.6|1891.4|1889.4|1894.6|1892.6|1888.7|1886.7|0
1643238300000|2022-01-26 23:05:00|1891.2|1889.2|1894.1|1892.1|1894.1|1892.1|1891.1|1889.1|0
1643238600000|2022-01-26 23:10:00|1894.2|1892.2|1894|1892|1894.3|1892.3|1892.7|1890.7|0
1643238900000|2022-01-26 23:15:00|1893.9|1891.9|1890.9|1888.9|1894.1|1892.1|1890.4|1888.4|0
1643239200000|2022-01-26 23:20:00|1891|1889|1893.8|1891.8|1894.2|1892.2|1890.9|1888.9|0
1643239500000|2022-01-26 23:25:00|1893.7|1891.7|1894.5|1892.5|1896.1|1894.1|1893.4|1891.4|0
1643239800000|2022-01-26 23:30:00|1894.6|1892.6|1899.2|1897.2|1899.5|1897.5|1894.6|1892.6|0
1643240100000|2022-01-26 23:35:00|1899.1|1897.1|1898.2|1896.2|1899.7|1897.7|1898.2|1896.2|0
1643240400000|2022-01-26 23:40:00|1898.4|1896.4|1897.1|1895.1|1898.9|1896.9|1895.5|1893.5|0
1643240700000|2022-01-26 23:45:00|1897.2|1895.2|1900.2|1899|1903|1901.8|1896.5|1895.2|970
1643241000000|2022-01-26 23:50:00|1900|1898.8|1901.5|1900.3|1902.5|1901.3|1898.5|1897.3|463
1643241300000|2022-01-26 23:55:00|1901|1899.8|1903|1901.8|1903.7|1902.5|1901|1899.8|559
1643241600000|2022-01-27 00:00:00|1902.8|1902|1905.8|1905|1906.3|1905.5|1898.8|1898|2146
1643241900000|2022-01-27 00:05:00|1905.5|1904.7|1900.3|1899.5|1905.8|1905|1899.8|1899|897
1643242200000|2022-01-27 00:10:00|1899.8|1899|1896.8|1896|1900.8|1900|1895.3|1894.5|1178
1643242500000|2022-01-27 00:15:00|1896.3|1895.5|1890.3|1889.5|1896.3|1895.5|1889.8|1889|660
1643242800000|2022-01-27 00:20:00|1889.8|1889|1896.8|1896|1897.3|1896.5|1889.3|1888.5|726
1643243100000|2022-01-27 00:25:00|1897|1896.2|1893.8|1893|1898.3|1897.5|1893.3|1892.5|673
1643243400000|2022-01-27 00:30:00|1894.3|1893.5|1894.3|1893.5|1894.3|1893.5|1890.3|1889.5|683
1643243700000|2022-01-27 00:35:00|1894|1893.2|1892.8|1892|1895.3|1894.5|1891.8|1891|354
1643244000000|2022-01-27 00:40:00|1892.3|1891.5|1894.3|1893.5|1894.3|1893.5|1891|1890.2|369
1643244300000|2022-01-27 00:45:00|1893.8|1893|1892.3|1891.5|1895|1894.2|1892.3|1891.5|391
1643244600000|2022-01-27 00:50:00|1892.8|1892|1887.8|1887|1895.3|1894.5|1887.8|1887|670
1643244900000|2022-01-27 00:55:00|1888.3|1887.5|1884.8|1884|1889.8|1889|1884.3|1883.5|894
1643245200000|2022-01-27 01:00:00|1884.5|1883.7|1885.8|1885|1887.3|1886.5|1883.3|1882.5|799
1643245500000|2022-01-27 01:05:00|1885.3|1884.5|1882.5|1881.7|1886.8|1886|1880.8|1880|890
1643245800000|2022-01-27 01:10:00|1882.3|1881.5|1879.3|1878.5|1884.8|1884|1878.3|1877.5|641
1643246100000|2022-01-27 01:15:00|1879.8|1879|1873.8|1873|1881.8|1881|1873.8|1873|1273
1643246400000|2022-01-27 01:20:00|1874|1873.2|1872.3|1871.5|1874.8|1874|1869.8|1869|915
1643246700000|2022-01-27 01:25:00|1872.8|1872|1870.3|1869.5|1874.8|1874|1870.3|1869.5|1099
1643247000000|2022-01-27 01:30:00|1870.8|1870|1866.3|1865.5|1872|1871.2|1866.3|1865.5|2190
1643247300000|2022-01-27 01:35:00|1866.8|1866|1862.3|1861.5|1868.8|1868|1862.3|1861.5|1249
1643247600000|2022-01-27 01:40:00|1862.5|1861.7|1863|1862.2|1865.3|1864.5|1862.3|1861.5|767
1643247900000|2022-01-27 01:45:00|1863.3|1862.5|1860.8|1860|1864.3|1863.5|1860.5|1859.7|1468
1643248200000|2022-01-27 01:50:00|1861|1860.2|1860.8|1860|1862.8|1862|1858.3|1857.5|750
1643248500000|2022-01-27 01:55:00|1860.3|1859.5|1855|1854.2|1860.5|1859.7|1853.8|1853|922
1643248800000|2022-01-27 02:00:00|1854.8|1854|1856.3|1855.5|1858.3|1857.5|1853.8|1853|1032
1643249100000|2022-01-27 02:05:00|1856|1855.2|1854.5|1853.7|1858.3|1857.5|1854.3|1853.5|778
1643249400000|2022-01-27 02:10:00|1854.3|1853.5|1855.3|1854.5|1857.3|1856.5|1853.3|1852.5|814
1643249700000|2022-01-27 02:15:00|1855.8|1855|1854.3|1853.5|1855.8|1855|1853.8|1853|630
1643250000000|2022-01-27 02:20:00|1854|1853.2|1855.3|1854.5|1855.3|1854.5|1853.3|1852.5|662
1643250300000|2022-01-27 02:25:00|1855|1854.2|1854.3|1853.5|1855.3|1854.5|1853.3|1852.5|948
1643250600000|2022-01-27 02:30:00|1853.8|1853|1845.8|1845|1853.8|1853|1845.3|1844.5|2882
1643250900000|2022-01-27 02:35:00|1846.3|1845.5|1850.3|1849.5|1850.3|1849.5|1843.8|1843|1082
1643251200000|2022-01-27 02:40:00|1849.8|1849|1851.8|1851|1853.3|1852.5|1849.3|1848.5|931
1643251500000|2022-01-27 02:45:00|1852.3|1851.5|1853.3|1852.5|1854.3|1853.5|1852.3|1851.5|403
1643251800000|2022-01-27 02:50:00|1852.8|1852|1851.3|1850.5|1853.8|1853|1850.8|1850|219
1643252100000|2022-01-27 02:55:00|1851.8|1851|1850.3|1849.5|1851.8|1851|1849.3|1848.5|494
1643252400000|2022-01-27 03:00:00|1850.5|1849.7|1847.3|1846.5|1851.3|1850.5|1847.3|1846.5|431
1643252700000|2022-01-27 03:05:00|1847.8|1847|1849.3|1848.5|1849.8|1849|1847.3|1846.5|276
1643253000000|2022-01-27 03:10:00|1849.8|1849|1846.8|1846|1849.8|1849|1846.8|1846|269
1643253300000|2022-01-27 03:15:00|1847|1846.2|1847.3|1846.5|1848.8|1848|1846.8|1846|391
1643253600000|2022-01-27 03:20:00|1847.5|1846.7|1847.3|1846.5|1848.8|1848|1847.3|1846.5|415
1643253900000|2022-01-27 03:25:00|1846.8|1846|1846.8|1846|1848.3|1847.5|1846.3|1845.5|534
1643254200000|2022-01-27 03:30:00|1847.3|1846.5|1848.8|1848|1852.8|1852|1845.3|1844.5|1743
1643254500000|2022-01-27 03:35:00|1848.3|1847.5|1841.8|1841|1848.3|1847.5|1841.8|1841|2055
1643254800000|2022-01-27 03:40:00|1841.5|1840.7|1837.8|1837|1842.3|1841.5|1835.8|1835|2165
1643255100000|2022-01-27 03:45:00|1838|1837.2|1839.8|1839|1841.8|1841|1836.3|1835.5|1181
1643255400000|2022-01-27 03:50:00|1840.3|1839.5|1845.8|1845|1847.3|1846.5|1840.3|1839.5|888
1643255700000|2022-01-27 03:55:00|1845.3|1844.5|1849.3|1848.5|1849.8|1849|1843|1842.2|654
1643256000000|2022-01-27 04:00:00|1847.8|1847|1843.8|1843|1848.3|1847.5|1843.3|1842.5|767
1643256300000|2022-01-27 04:05:00|1844.3|1843.5|1842.8|1842|1844.3|1843.5|1841.8|1841|640
1643256600000|2022-01-27 04:10:00|1843.3|1842.5|1845.8|1845|1845.8|1845|1841.8|1841|395
1643256900000|2022-01-27 04:15:00|1845.3|1844.5|1850.3|1849.5|1850.8|1850|1843.3|1842.5|855
1643257200000|2022-01-27 04:20:00|1850.5|1849.7|1846.8|1846|1850.8|1850|1846.3|1845.5|644
1643257500000|2022-01-27 04:25:00|1847.3|1846.5|1847.8|1847|1849.3|1848.5|1845.8|1845|392
1643257800000|2022-01-27 04:30:00|1848.3|1847.5|1845.8|1845|1849.3|1848.5|1845.8|1845|473
1643258100000|2022-01-27 04:35:00|1845.5|1844.7|1844.3|1843.5|1846.8|1846|1843.8|1843|594
1643258400000|2022-01-27 04:40:00|1844.8|1844|1840.8|1840|1844.8|1844|1840.8|1840|793
1643258700000|2022-01-27 04:45:00|1841.3|1840.5|1840.8|1840|1843.3|1842.5|1839.8|1839|824
1643259000000|2022-01-27 04:50:00|1840.3|1839.5|1842.3|1841.5|1843.3|1842.5|1840.3|1839.5|757
1643259300000|2022-01-27 04:55:00|1842.8|1842|1843.3|1842.5|1845.8|1845|1842.3|1841.5|674
1643259600000|2022-01-27 05:00:00|1843.5|1842.7|1846.3|1845.5|1846.3|1845.5|1842.3|1841.5|645
1643259900000|2022-01-27 05:05:00|1846.8|1846|1839.8|1839|1846.8|1846|1839.5|1838.7|1274
1643260200000|2022-01-27 05:10:00|1840|1839.2|1836.8|1836|1840.8|1840|1835.8|1835|1235
1643260500000|2022-01-27 05:15:00|1836.5|1835.7|1835.3|1834.5|1836.8|1836|1834.3|1833.5|1390
1643260800000|2022-01-27 05:20:00|1835|1834.2|1837.8|1837|1838.8|1838|1835|1834.2|422
1643261100000|2022-01-27 05:25:00|1838.8|1838|1841.3|1840.5|1842|1841.2|1838.8|1838|565
1643261400000|2022-01-27 05:30:00|1840.8|1840|1844.8|1844|1844.8|1844|1840.3|1839.5|940
1643261700000|2022-01-27 05:35:00|1845.3|1844.5|1845.3|1844.5|1845.8|1845|1842.3|1841.5|778
1643262000000|2022-01-27 05:40:00|1845.8|1845|1845.3|1844.5|1846.3|1845.5|1840.8|1840|862
1643262300000|2022-01-27 05:45:00|1845.8|1845|1844.8|1844|1845.8|1845|1842.8|1842|1010
1643262600000|2022-01-27 05:50:00|1845|1844.2|1842.3|1841.5|1846.3|1845.5|1841.3|1840.5|809
1643262900000|2022-01-27 05:55:00|1842.5|1841.7|1841.8|1841|1843.8|1843|1840.8|1840|2435
1643263200000|2022-01-27 06:00:00|1841.6|1840.8|1839.1|1838.3|1844.1|1843.3|1838.6|1837.8|3194
1643263500000|2022-01-27 06:05:00|1839.6|1838.8|1845.6|1843.6|1845.6|1843.8|1839.1|1838.3|1162
1643263800000|2022-01-27 06:10:00|1845.4|1843.4|1846.4|1844.4|1848.7|1846.7|1844.6|1842.6|3
1643264100000|2022-01-27 06:15:00|1846.3|1844.3|1845.7|1843.7|1846.9|1844.9|1845.3|1843.3|576
1643264400000|2022-01-27 06:20:00|1845.9|1843.9|1844.6|1842.6|1846.8|1844.8|1844.5|1842.5|0
1643264700000|2022-01-27 06:25:00|1844.7|1842.7|1843.9|1841.9|1845.8|1843.8|1843.6|1841.6|0
1643265000000|2022-01-27 06:30:00|1844|1842|1843.8|1841.8|1845.1|1843.1|1843.4|1841.4|0
1643265300000|2022-01-27 06:35:00|1843.4|1841.4|1843.6|1841.6|1845.1|1843.1|1843|1841|0
1643265600000|2022-01-27 06:40:00|1843.5|1841.5|1843.7|1841.7|1844.9|1842.9|1843|1841|0
1643265900000|2022-01-27 06:45:00|1843.5|1841.5|1841.4|1839.4|1843.7|1841.7|1841.4|1839.4|0
1643266200000|2022-01-27 06:50:00|1841.5|1839.5|1845.2|1843.2|1845.2|1843.2|1841.5|1839.5|0
1643266500000|2022-01-27 06:55:00|1845.3|1843.3|1845.5|1843.5|1846.1|1844.1|1844.3|1842.3|0
1643266800000|2022-01-27 07:00:00|1845.9|1843.9|1848.9|1846.9|1849.1|1847.1|1845.6|1843.6|0
1643267100000|2022-01-27 07:05:00|1849.1|1847.1|1846.7|1844.7|1850|1848|1846.5|1844.5|0
1643267400000|2022-01-27 07:10:00|1846.8|1844.8|1848.9|1846.9|1850.7|1848.7|1846.3|1844.3|0
1643267700000|2022-01-27 07:15:00|1849|1847|1850.5|1848.5|1851.1|1849.1|1848.9|1846.9|0
1643268000000|2022-01-27 07:20:00|1850.4|1848.4|1851|1849|1851.9|1849.9|1850.2|1848.2|0
1643268300000|2022-01-27 07:25:00|1850.8|1848.8|1852.5|1850.5|1853.7|1851.7|1850.2|1848.2|0
1643268600000|2022-01-27 07:30:00|1852.4|1850.4|1850.3|1849.1|1852.8|1851.6|1847.8|1846.6|1216
1643268900000|2022-01-27 07:35:00|1850.1|1848.9|1849.8|1848.6|1851.3|1850.1|1849.8|1848.6|169
1643269200000|2022-01-27 07:40:00|1850.3|1849.1|1851.8|1850.6|1852.8|1851.6|1849.8|1848.6|170
1643269500000|2022-01-27 07:45:00|1852.3|1851.1|1849.3|1848.1|1852.3|1851.1|1848.8|1847.6|92
1643269800000|2022-01-27 07:50:00|1849.8|1848.6|1851.1|1849.9|1851.3|1850.1|1848.8|1847.6|223
1643270100000|2022-01-27 07:55:00|1850.8|1849.6|1849.3|1848.1|1851.3|1850.1|1847.8|1846.6|115
1643270400000|2022-01-27 08:00:00|1849.8|1848.6|1853.3|1852.1|1853.6|1852.4|1849.3|1848.1|339
1643270700000|2022-01-27 08:05:00|1853.6|1852.4|1853.8|1852.6|1855.3|1854.1|1850.8|1849.6|434
1643271000000|2022-01-27 08:10:00|1853.3|1852.1|1855.8|1854.6|1856.8|1855.6|1852.8|1851.6|455
1643271300000|2022-01-27 08:15:00|1856.1|1854.9|1857.8|1856.6|1858.8|1857.6|1854.8|1853.6|339
1643271600000|2022-01-27 08:20:00|1858.3|1857.1|1856.8|1855.6|1858.8|1857.6|1856.3|1855.1|263
1643271900000|2022-01-27 08:25:00|1857.1|1855.9|1858.3|1857.1|1859.1|1857.9|1856.3|1855.1|292
1643272200000|2022-01-27 08:30:00|1858.6|1857.4|1859.8|1858.6|1860.3|1859.1|1857.3|1856.1|244
1643272500000|2022-01-27 08:35:00|1860.3|1859.1|1858.6|1857.4|1861.8|1860.6|1858.6|1857.4|131
1643272800000|2022-01-27 08:40:00|1858.8|1857.6|1858.3|1857.1|1860.3|1859.1|1858.3|1857.1|355
1643273100000|2022-01-27 08:45:00|1857.8|1856.6|1859.8|1858.6|1861.8|1860.6|1857.3|1856.1|309
1643273400000|2022-01-27 08:50:00|1860.3|1859.1|1861.8|1860.6|1862.3|1861.1|1859.8|1858.6|158
1643273700000|2022-01-27 08:55:00|1862.1|1860.9|1863.8|1862.6|1863.8|1862.6|1861.8|1860.6|121
1643274000000|2022-01-27 09:00:00|1863.3|1862.1|1863.3|1862.1|1865.3|1864.1|1860.8|1859.6|288
1643274300000|2022-01-27 09:05:00|1862.8|1861.6|1861.3|1860.1|1864.3|1863.1|1861.3|1860.1|151
1643274600000|2022-01-27 09:10:00|1861.8|1860.6|1863.3|1862.1|1863.3|1862.1|1860.3|1859.1|179
1643274900000|2022-01-27 09:15:00|1863.6|1862.4|1862.8|1861.6|1863.8|1862.6|1861.6|1860.4|128
1643275200000|2022-01-27 09:20:00|1863.1|1861.9|1865.8|1864.6|1865.8|1864.6|1861.8|1860.6|151
1643275500000|2022-01-27 09:25:00|1865.6|1864.4|1868.8|1867.6|1868.8|1867.6|1865.3|1864.1|210
1643275800000|2022-01-27 09:30:00|1868.6|1867.4|1866.8|1865.6|1868.8|1867.6|1866.3|1865.1|131
1643276100000|2022-01-27 09:35:00|1867.1|1865.9|1865.8|1864.6|1867.8|1866.6|1865.8|1864.6|125
1643276400000|2022-01-27 09:40:00|1866.1|1864.9|1868.6|1867.4|1869.3|1868.1|1865.3|1864.1|107
1643276700000|2022-01-27 09:45:00|1868.8|1867.6|1870.3|1869.1|1871.3|1870.1|1868.3|1867.1|184
1643277000000|2022-01-27 09:50:00|1870.8|1869.6|1870.3|1869.1|1871.8|1870.6|1869.8|1868.6|173
1643277300000|2022-01-27 09:55:00|1870.6|1869.4|1870.3|1869.1|1871.3|1870.1|1870.1|1868.9|184
1643277600000|2022-01-27 10:00:00|1870.8|1869.6|1872.6|1871.4|1872.8|1871.6|1870.3|1869.1|201
1643277900000|2022-01-27 10:05:00|1872.3|1871.1|1872.8|1871.6|1873.3|1872.1|1872.3|1871.1|65
1643278200000|2022-01-27 10:10:00|1872.6|1871.4|1870.1|1868.9|1872.8|1871.6|1869.8|1868.6|72
1643278500000|2022-01-27 10:15:00|1870.3|1869.1|1869.3|1868.1|1871.1|1869.9|1868.8|1867.6|102
1643278800000|2022-01-27 10:20:00|1869.1|1867.9|1870.3|1869.1|1870.8|1869.6|1868.8|1867.6|197
1643279100000|2022-01-27 10:25:00|1870.1|1868.9|1870.8|1869.6|1871.8|1870.6|1869.8|1868.6|116
1643279400000|2022-01-27 10:30:00|1870.3|1869.1|1870.8|1869.6|1871.3|1870.1|1869.8|1868.6|53
1643279700000|2022-01-27 10:35:00|1871.3|1870.1|1871.3|1870.1|1871.8|1870.6|1870.3|1869.1|67
1643280000000|2022-01-27 10:40:00|1871.6|1870.4|1869.3|1868.1|1871.8|1870.6|1868.8|1867.6|144
1643280300000|2022-01-27 10:45:00|1869.6|1868.4|1868.3|1867.1|1871.3|1870.1|1868.3|1867.1|103
1643280600000|2022-01-27 10:50:00|1868.6|1867.4|1864.8|1863.6|1868.8|1867.6|1864.3|1863.1|255
1643280900000|2022-01-27 10:55:00|1864.6|1863.4|1863.3|1862.1|1864.8|1863.6|1862.3|1861.1|179
1643281200000|2022-01-27 11:00:00|1863.8|1862.6|1866.8|1865.6|1867.1|1865.9|1863.3|1862.1|97
1643281500000|2022-01-27 11:05:00|1867.1|1865.9|1868.1|1866.9|1868.8|1867.6|1866.8|1865.6|65
1643281800000|2022-01-27 11:10:00|1867.8|1866.6|1869.8|1868.6|1869.8|1868.6|1867.8|1866.6|146
1643282100000|2022-01-27 11:15:00|1870.1|1868.9|1869.8|1868.6|1871.1|1869.9|1869.8|1868.6|84
1643282400000|2022-01-27 11:20:00|1869.3|1868.1|1869.3|1868.1|1869.8|1868.6|1867.3|1866.1|91
1643282700000|2022-01-27 11:25:00|1869.1|1867.9|1871.8|1870.6|1872.3|1871.1|1869.1|1867.9|75
1643283000000|2022-01-27 11:30:00|1872.1|1870.9|1871.3|1870.1|1872.8|1871.6|1871.3|1870.1|74
1643283300000|2022-01-27 11:35:00|1871.6|1870.4|1868.8|1867.6|1871.8|1870.6|1868.3|1867.1|114
1643283600000|2022-01-27 11:40:00|1868.6|1867.4|1870.8|1869.6|1870.8|1869.6|1868.6|1867.4|63
1643283900000|2022-01-27 11:45:00|1870.6|1869.4|1870.8|1869.6|1871.3|1870.1|1869.3|1868.1|54
1643284200000|2022-01-27 11:50:00|1870.3|1869.1|1871.3|1870.1|1872.3|1871.1|1870.3|1869.1|70
1643284500000|2022-01-27 11:55:00|1870.8|1869.6|1872.8|1871.6|1872.8|1871.6|1870.3|1869.1|93
1643284800000|2022-01-27 12:00:00|1873.3|1872.1|1872.3|1871.1|1873.3|1872.1|1871.3|1870.1|87
1643285100000|2022-01-27 12:05:00|1872.1|1870.9|1871.8|1870.6|1872.1|1870.9|1870.8|1869.6|32
1643285400000|2022-01-27 12:10:00|1872.1|1870.9|1874.3|1873.1|1874.8|1873.6|1872.1|1870.9|44
1643285700000|2022-01-27 12:15:00|1874.6|1873.4|1871.8|1870.6|1874.8|1873.6|1871.8|1870.6|62
1643286000000|2022-01-27 12:20:00|1872.3|1871.1|1869.1|1867.9|1872.3|1871.1|1868.8|1867.6|62
1643286300000|2022-01-27 12:25:00|1869.3|1868.1|1870.3|1869.1|1870.8|1869.6|1869.3|1868.1|117
1643286600000|2022-01-27 12:30:00|1869.8|1868.6|1868.6|1867.4|1870.8|1869.6|1868.3|1867.1|91
1643286900000|2022-01-27 12:35:00|1868.8|1867.6|1870.3|1869.1|1870.8|1869.6|1868.3|1867.1|100
1643287200000|2022-01-27 12:40:00|1870.8|1869.6|1869.8|1868.6|1871.3|1870.1|1869.8|1868.6|59
1643287500000|2022-01-27 12:45:00|1870.3|1869.1|1871.1|1869.9|1871.8|1870.6|1869.8|1868.6|61
1643287800000|2022-01-27 12:50:00|1870.8|1869.6|1872.8|1871.6|1873.3|1872.1|1870.8|1869.6|159
1643288100000|2022-01-27 12:55:00|1873.3|1872.1|1871.8|1870.6|1873.3|1872.1|1871.8|1870.6|123
1643288400000|2022-01-27 13:00:00|1872.3|1871.1|1871.3|1870.1|1873.3|1872.1|1871.3|1870.1|109
1643288700000|2022-01-27 13:05:00|1871.6|1870.4|1874.8|1873.6|1874.8|1873.6|1871.6|1870.4|94
1643289000000|2022-01-27 13:10:00|1874.6|1873.4|1873.8|1872.6|1874.8|1873.6|1873.3|1872.1|140
1643289300000|2022-01-27 13:15:00|1874.1|1872.9|1873.3|1872.1|1874.8|1873.6|1872.8|1871.6|131
1643289600000|2022-01-27 13:20:00|1873.8|1872.6|1873.8|1872.6|1873.8|1872.6|1872.3|1871.1|87
1643289900000|2022-01-27 13:25:00|1873.6|1872.4|1873.3|1872.1|1874.3|1873.1|1872.8|1871.6|68
1643290200000|2022-01-27 13:30:00|1873.8|1872.6|1873.3|1872.1|1874.8|1873.6|1872.8|1871.6|67
1643290500000|2022-01-27 13:35:00|1873.6|1872.4|1874.3|1873.1|1874.8|1873.6|1873.3|1872.1|74
1643290800000|2022-01-27 13:40:00|1874.6|1873.4|1876.3|1875.1|1876.3|1875.1|1874.3|1873.1|79
1643291100000|2022-01-27 13:45:00|1876.6|1875.4|1877.8|1876.6|1877.8|1876.6|1875.8|1874.6|38
1643291400000|2022-01-27 13:50:00|1877.6|1876.4|1879.8|1878.6|1879.8|1878.6|1877.3|1876.1|98
1643291700000|2022-01-27 13:55:00|1879.6|1878.4|1880.3|1879.1|1880.8|1879.6|1879.3|1878.1|93
1643292000000|2022-01-27 14:00:00|1880.1|1878.9|1878.8|1877.6|1880.8|1879.6|1878.8|1877.6|118
1643292300000|2022-01-27 14:05:00|1879.1|1877.9|1878.3|1877.1|1879.1|1877.9|1877.8|1876.6|100
1643292600000|2022-01-27 14:10:00|1878.6|1877.4|1879.1|1877.9|1879.8|1878.6|1878.3|1877.1|161
1643292900000|2022-01-27 14:15:00|1879.3|1878.1|1878.8|1877.6|1880.3|1879.1|1878.8|1877.6|101
1643293200000|2022-01-27 14:20:00|1879.3|1878.1|1877.8|1876.6|1879.8|1878.6|1877.3|1876.1|105
1643293500000|2022-01-27 14:25:00|1878.3|1877.1|1879.3|1878.1|1879.3|1878.1|1878.3|1877.1|45
1643293800000|2022-01-27 14:30:00|1879.6|1878.4|1877.8|1876.6|1880.3|1879.1|1877.8|1876.6|308
1643294100000|2022-01-27 14:35:00|1878.3|1877.1|1878.3|1877.1|1878.8|1877.6|1876.8|1875.6|243
1643294400000|2022-01-27 14:40:00|1878.1|1876.9|1883.8|1882.6|1884.1|1882.9|1878.1|1876.9|287
1643294700000|2022-01-27 14:45:00|1883.6|1882.4|1885.8|1884.6|1886.3|1885.1|1882.3|1881.1|200
1643295000000|2022-01-27 14:50:00|1886.1|1884.9|1884.8|1883.6|1887.3|1886.1|1884.8|1883.6|261
1643295300000|2022-01-27 14:55:00|1885.1|1883.9|1883.3|1882.1|1885.3|1884.1|1881.8|1880.6|205
1643295600000|2022-01-27 15:00:00|1883.6|1882.4|1883.8|1882.6|1883.8|1882.6|1880.3|1879.1|150
1643295900000|2022-01-27 15:05:00|1883.3|1882.1|1884.3|1883.1|1885.3|1884.1|1882.3|1881.1|148
1643296200000|2022-01-27 15:10:00|1884.1|1882.9|1885.3|1884.1|1885.8|1884.6|1883.3|1882.1|103
1643296500000|2022-01-27 15:15:00|1884.8|1883.6|1883.3|1882.1|1885.8|1884.6|1883.3|1882.1|160
1643296800000|2022-01-27 15:20:00|1883.8|1882.6|1881.8|1880.6|1884.3|1883.1|1881.8|1880.6|163
1643297100000|2022-01-27 15:25:00|1882.3|1881.1|1877.3|1876.1|1882.3|1881.1|1877.3|1876.1|258
1643297400000|2022-01-27 15:30:00|1877.8|1876.6|1874.8|1873.6|1878.3|1877.1|1873.3|1872.1|917
1643297700000|2022-01-27 15:35:00|1874.6|1873.4|1871.3|1870.1|1875.3|1874.1|1871.3|1870.1|187
1643298000000|2022-01-27 15:40:00|1871.8|1870.6|1876.3|1875.1|1876.3|1875.1|1871.8|1870.6|221
1643298300000|2022-01-27 15:45:00|1876.6|1875.4|1875.8|1874.6|1877.8|1876.6|1875.3|1874.1|158
1643298600000|2022-01-27 15:50:00|1875.3|1874.1|1876.8|1875.6|1877.8|1876.6|1875.3|1874.1|155
1643298900000|2022-01-27 15:55:00|1877.1|1875.9|1881.3|1880.1|1881.3|1880.1|1876.8|1875.6|95
1643299200000|2022-01-27 16:00:00|1881.6|1880.4|1883.3|1882.1|1883.8|1882.6|1881.3|1880.1|260
1643299500000|2022-01-27 16:05:00|1883.8|1882.6|1880.3|1879.1|1884.3|1883.1|1879.8|1878.6|198
1643299800000|2022-01-27 16:10:00|1880.6|1879.4|1883.6|1882.4|1883.8|1882.6|1880.3|1879.1|133
1643300100000|2022-01-27 16:15:00|1883.8|1882.6|1880.3|1879.1|1883.8|1882.6|1879.3|1878.1|281
1643300400000|2022-01-27 16:20:00|1879.8|1878.6|1879.8|1878.6|1881.3|1880.1|1878.8|1877.6|144
1643300700000|2022-01-27 16:25:00|1879.6|1878.4|1879.3|1878.1|1879.8|1878.6|1876.8|1875.6|124
1643301000000|2022-01-27 16:30:00|1879.1|1877.9|1882.3|1881.1|1882.6|1881.4|1878.3|1877.1|115
1643301300000|2022-01-27 16:35:00|1882.6|1881.4|1882.3|1881.1|1883.8|1882.6|1881.8|1880.6|106
1643301600000|2022-01-27 16:40:00|1882.6|1881.4|1883.3|1882.1|1884.3|1883.1|1881.8|1880.6|122
1643301900000|2022-01-27 16:45:00|1883.8|1882.6|1883.3|1882.1|1884.3|1883.1|1882.8|1881.6|120
1643302200000|2022-01-27 16:50:00|1883.6|1882.4|1884.3|1883.1|1884.3|1883.1|1882.6|1881.4|89
1643302500000|2022-01-27 16:55:00|1884.6|1883.4|1884.3|1883.1|1884.6|1883.4|1883.3|1882.1|124
1643302800000|2022-01-27 17:00:00|1884.6|1883.4|1884.3|1883.1|1884.6|1883.4|1882.3|1881.1|92
1643303100000|2022-01-27 17:05:00|1883.8|1882.6|1880.8|1879.6|1883.8|1882.6|1880.3|1879.1|117
1643303400000|2022-01-27 17:10:00|1881.3|1880.1|1880.1|1878.9|1881.3|1880.1|1878.8|1877.6|122
1643303700000|2022-01-27 17:15:00|1880.3|1879.1|1876.8|1875.6|1880.3|1879.1|1875.8|1874.6|134
1643304000000|2022-01-27 17:20:00|1876.6|1875.4|1875.3|1874.1|1877.3|1876.1|1874.3|1873.1|77
1643304300000|2022-01-27 17:25:00|1875.8|1874.6|1874.8|1873.6|1877.3|1876.1|1873.3|1872.1|196
1643304600000|2022-01-27 17:30:00|1874.6|1873.4|1873.3|1872.1|1876.3|1875.1|1872.8|1871.6|95
1643304900000|2022-01-27 17:35:00|1873.1|1871.9|1871.3|1870.1|1873.8|1872.6|1870.3|1869.1|206
1643305200000|2022-01-27 17:40:00|1871.1|1869.9|1871.1|1869.9|1872.3|1871.1|1870.3|1869.1|145
1643305500000|2022-01-27 17:45:00|1871.3|1870.1|1867.3|1866.1|1871.3|1870.1|1866.8|1865.6|180
1643305800000|2022-01-27 17:50:00|1867.8|1866.6|1870.8|1869.6|1871.1|1869.9|1867.8|1866.6|158
1643306100000|2022-01-27 17:55:00|1871.1|1869.9|1872.3|1871.1|1873.8|1872.6|1871.1|1869.9|137
1643306400000|2022-01-27 18:00:00|1872.8|1871.6|1868.8|1867.6|1874.1|1872.9|1868.8|1867.6|148
1643306700000|2022-01-27 18:05:00|1868.3|1867.1|1868.8|1867.6|1869.8|1868.6|1866.3|1865.1|206
1643307000000|2022-01-27 18:10:00|1868.6|1867.4|1868.3|1867.1|1869.1|1867.9|1866.8|1865.6|130
1643307300000|2022-01-27 18:15:00|1867.8|1866.6|1866.8|1865.6|1870.3|1869.1|1866.6|1865.4|176
1643307600000|2022-01-27 18:20:00|1867.3|1866.1|1862.3|1861.1|1867.3|1866.1|1862.3|1861.1|168
1643307900000|2022-01-27 18:25:00|1862.8|1861.6|1861.3|1860.1|1864.3|1863.1|1860.3|1859.1|262
1643308200000|2022-01-27 18:30:00|1861.1|1859.9|1865.8|1864.6|1865.8|1864.6|1860.8|1859.6|195
1643308500000|2022-01-27 18:35:00|1865.6|1864.4|1864.8|1863.6|1867.8|1866.6|1864.3|1863.1|310
1643308800000|2022-01-27 18:40:00|1864.6|1863.4|1866.8|1865.6|1867.3|1866.1|1863.8|1862.6|237
1643309100000|2022-01-27 18:45:00|1867.1|1865.9|1867.8|1866.6|1868.3|1867.1|1865.3|1864.1|163
1643309400000|2022-01-27 18:50:00|1867.6|1866.4|1866.3|1865.1|1868.3|1867.1|1865.3|1864.1|106
1643309700000|2022-01-27 18:55:00|1865.8|1864.6|1868.8|1867.6|1870.3|1869.1|1865.3|1864.1|149
1643310000000|2022-01-27 19:00:00|1868.6|1867.4|1872.3|1871.1|1872.8|1871.6|1868.3|1867.1|238
1643310300000|2022-01-27 19:05:00|1872.8|1871.6|1871.3|1870.1|1874.6|1873.4|1871.1|1869.9|193
1643310600000|2022-01-27 19:10:00|1870.8|1869.6|1871.3|1870.1|1872.3|1871.1|1870.8|1869.6|80
1643310900000|2022-01-27 19:15:00|1871.8|1870.6|1867.8|1866.6|1871.8|1870.6|1866.8|1865.6|152
1643311200000|2022-01-27 19:20:00|1867.3|1866.1|1862.6|1861.4|1867.8|1866.6|1862.6|1861.4|161
1643311500000|2022-01-27 19:25:00|1862.3|1861.1|1862.6|1861.4|1863.3|1862.1|1861.3|1860.1|155
1643311800000|2022-01-27 19:30:00|1862.8|1861.6|1862.8|1861.6|1865.3|1864.1|1861.6|1860.4|97
1643312100000|2022-01-27 19:35:00|1862.6|1861.4|1867.8|1866.6|1867.8|1866.6|1862.3|1861.1|1030
1643312400000|2022-01-27 19:40:00|1867.3|1866.1|1870.8|1869.6|1871.8|1870.6|1867.3|1866.1|213
1643312700000|2022-01-27 19:45:00|1871.3|1870.1|1870.3|1869.1|1873.3|1872.1|1869.8|1868.6|133
1643313000000|2022-01-27 19:50:00|1870.1|1868.9|1866.3|1865.1|1870.1|1868.9|1865.3|1864.1|204
1643313300000|2022-01-27 19:55:00|1866.1|1864.9|1868.6|1867.4|1869.3|1868.1|1864.8|1863.6|161
1643313600000|2022-01-27 20:00:00|1868.8|1867.6|1870.3|1869.1|1872.8|1871.6|1868.3|1867.1|194
1643313900000|2022-01-27 20:05:00|1869.8|1868.6|1868.8|1867.6|1872.8|1871.6|1868.8|1867.6|126
1643314200000|2022-01-27 20:10:00|1869.3|1868.1|1865.8|1864.6|1869.6|1868.4|1865.3|1864.1|115
1643314500000|2022-01-27 20:15:00|1866.3|1865.1|1868.8|1867.6|1868.8|1867.6|1864.8|1863.6|274
1643314800000|2022-01-27 20:20:00|1869|1867|1867.8|1865.8|1870.2|1868.2|1865.9|1863.9|63
1643315100000|2022-01-27 20:25:00|1867.7|1865.7|1871.2|1869.2|1872.2|1870.2|1867.6|1865.6|71
1643315400000|2022-01-27 20:30:00|1871.1|1869.1|1870.3|1868.3|1873.4|1871.4|1869.9|1867.9|65
1643315700000|2022-01-27 20:35:00|1870.6|1868.6|1869.8|1867.8|1872|1870|1868.5|1866.5|100
1643316000000|2022-01-27 20:40:00|1869.6|1867.6|1873.7|1871.7|1875|1873|1869.4|1867.4|100
1643316300000|2022-01-27 20:45:00|1873.9|1871.9|1872.7|1870.7|1876.5|1874.5|1870.8|1868.8|145
1643316600000|2022-01-27 20:50:00|1872.6|1870.6|1872.2|1870.2|1873.3|1871.3|1871|1869|106
1643316900000|2022-01-27 20:55:00|1872.1|1870.1|1870.3|1868.3|1872.7|1870.7|1868.5|1866.5|0
1643317200000|2022-01-27 21:00:00|1870.6|1868.6|1869|1867|1871.1|1869.1|1867.4|1865.4|2
1643317500000|2022-01-27 21:05:00|1869.3|1867.3|1870.5|1868.5|1871.9|1869.9|1869.3|1867.3|0
1643317800000|2022-01-27 21:10:00|1870.4|1868.4|1870.3|1868.3|1871.8|1869.8|1868.6|1866.6|0
1643318100000|2022-01-27 21:15:00|1870.7|1868.7|1871.3|1869.3|1871.3|1869.3|1870.7|1868.7|0
1643318400000|2022-01-27 21:20:00|1871.2|1869.2|1870.5|1868.5|1871.3|1869.3|1870.5|1868.5|0
1643318700000|2022-01-27 21:25:00|1870.4|1868.4|1870.6|1868.6|1870.8|1868.8|1870.3|1868.3|0
1643319000000|2022-01-27 21:30:00|1870.7|1868.7|1873.9|1871.9|1875.4|1873.4|1870.1|1868.1|0
1643319300000|2022-01-27 21:35:00|1874.3|1872.3|1874|1872|1874.4|1872.4|1873.4|1871.4|0
1643319600000|2022-01-27 21:40:00|1874.1|1872.1|1875.3|1873.3|1875.7|1873.7|1873.9|1871.9|0
1643319900000|2022-01-27 21:45:00|1875.2|1873.2|1874.5|1872.5|1875.8|1873.8|1874.2|1872.2|0
1643320200000|2022-01-27 21:50:00|1874.6|1872.6|1874.4|1872.4|1874.6|1872.6|1873.8|1871.8|0
1643320500000|2022-01-27 21:55:00|1874.5|1872.5|1875.4|1873.4|1875.5|1873.5|1874.4|1872.4|0
1643320800000|2022-01-27 22:00:00|1875.3|1873.3|1877.9|1875.9|1878.1|1876.1|1875.3|1873.3|0
1643321100000|2022-01-27 22:05:00|1878|1876|1878|1876|1879.2|1877.2|1877.5|1875.5|0
1643321400000|2022-01-27 22:10:00|1877.8|1875.8|1876.8|1874.8|1877.8|1875.8|1876.7|1874.7|0
1643321700000|2022-01-27 22:15:00|1876.7|1874.7|1877.1|1875.1|1877.4|1875.4|1876.1|1874.1|0
1643322000000|2022-01-27 22:20:00|1877.3|1875.3|1876.2|1874.2|1877.5|1875.5|1875.9|1873.9|0
1643322300000|2022-01-27 22:25:00|1875.9|1873.9|1875.1|1873.1|1876|1874|1875.1|1873.1|0
1643322600000|2022-01-27 22:30:00|1874.7|1872.7|1874.6|1872.6|1875.1|1873.1|1874.2|1872.2|0
1643322900000|2022-01-27 22:35:00|1874.4|1872.4|1874.6|1872.6|1875.2|1873.2|1874.2|1872.2|0
1643323200000|2022-01-27 22:40:00|1874.7|1872.7|1875|1873|1875.2|1873.2|1874.4|1872.4|0
1643323500000|2022-01-27 22:45:00|1875.3|1873.3|1876.1|1874.1|1876.2|1874.2|1875.3|1873.3|0
1643323800000|2022-01-27 22:50:00|1876.2|1874.2|1876.6|1874.6|1876.8|1874.8|1875.8|1873.8|0
1643324100000|2022-01-27 22:55:00|1876.7|1874.7|1877.1|1875.1|1877.1|1875.1|1876.4|1874.4|0
1643324400000|2022-01-27 23:00:00|1877.2|1875.2|1878.4|1876.4|1879.4|1877.4|1877.1|1875.1|0
1643324700000|2022-01-27 23:05:00|1878.5|1876.5|1879.7|1877.7|1881|1879|1878.3|1876.3|0
1643325000000|2022-01-27 23:10:00|1879.8|1877.8|1879.6|1877.6|1881.1|1879.1|1879.3|1877.3|0
1643325300000|2022-01-27 23:15:00|1879.4|1877.4|1875.7|1873.7|1880|1878|1875.7|1873.7|0
1643325600000|2022-01-27 23:20:00|1875.8|1873.8|1877.1|1875.1|1877.7|1875.7|1875.1|1873.1|0
1643325900000|2022-01-27 23:25:00|1877.2|1875.2|1877|1875|1878.4|1876.4|1876.8|1874.8|0
1643326200000|2022-01-27 23:30:00|1877.2|1875.2|1873.3|1871.3|1878|1876|1873.3|1871.3|0
1643326500000|2022-01-27 23:35:00|1873.5|1871.5|1875.1|1873.1|1876|1874|1873.5|1871.5|0
1643326800000|2022-01-27 23:40:00|1875.4|1873.4|1872.4|1870.4|1875.7|1873.7|1870.9|1868.9|0
1643327100000|2022-01-27 23:45:00|1872.3|1870.3|1870.8|1869.6|1872.9|1870.9|1868.8|1867.6|821
1643327400000|2022-01-27 23:50:00|1870.3|1869.1|1869.3|1868.1|1871.3|1870.1|1868.1|1866.9|291
1643327700000|2022-01-27 23:55:00|1869.8|1868.6|1869.3|1868.1|1870.8|1869.6|1867.3|1866.1|666
1643328000000|2022-01-28 00:00:00|1869.1|1868.3|1869.1|1868.3|1870.1|1869.3|1865.1|1864.3|3339
1643328300000|2022-01-28 00:05:00|1869.6|1868.8|1866.6|1865.8|1869.6|1868.8|1865.1|1864.3|1396
1643328600000|2022-01-28 00:10:00|1866.1|1865.3|1871.1|1870.3|1871.6|1870.8|1865.6|1864.8|1097
1643328900000|2022-01-28 00:15:00|1871.6|1870.8|1870.1|1869.3|1872.1|1871.3|1867.1|1866.3|845
1643329200000|2022-01-28 00:20:00|1870.6|1869.8|1864.6|1863.8|1870.6|1869.8|1864.4|1863.6|1103
1643329500000|2022-01-28 00:25:00|1864.1|1863.3|1859.6|1858.8|1867.6|1866.8|1859.6|1858.8|1247
1643329800000|2022-01-28 00:30:00|1859.1|1858.3|1859.1|1858.3|1860.6|1859.8|1852.1|1851.3|1278
1643330100000|2022-01-28 00:35:00|1859.4|1858.6|1862.1|1861.3|1863.6|1862.8|1859.4|1858.6|977
1643330400000|2022-01-28 00:40:00|1861.9|1861.1|1859.6|1858.8|1862.1|1861.3|1858.1|1857.3|717
1643330700000|2022-01-28 00:45:00|1860.1|1859.3|1864.1|1863.3|1865.1|1864.3|1858.1|1857.3|822
1643331000000|2022-01-28 00:50:00|1864.6|1863.8|1865.6|1864.8|1866.1|1865.3|1862.4|1861.6|797
1643331300000|2022-01-28 00:55:00|1865.1|1864.3|1869.6|1868.8|1870.6|1869.8|1864.6|1863.8|921
1643331600000|2022-01-28 01:00:00|1870.1|1869.3|1871.1|1870.3|1873.6|1872.8|1867.9|1867.1|780
1643331900000|2022-01-28 01:05:00|1870.6|1869.8|1869.1|1868.3|1875.6|1874.8|1869.1|1868.3|862
1643332200000|2022-01-28 01:10:00|1869.6|1868.8|1868.6|1867.8|1871.6|1870.8|1868.1|1867.3|627
1643332500000|2022-01-28 01:15:00|1868.1|1867.3|1870.1|1869.3|1870.1|1869.3|1866.1|1865.3|599
1643332800000|2022-01-28 01:20:00|1870.6|1869.8|1868.2|1867.4|1871.6|1870.8|1868.1|1867.3|408
1643333100000|2022-01-28 01:25:00|1868.7|1867.9|1870.7|1869.9|1871.7|1870.9|1868.2|1867.4|455
1643333400000|2022-01-28 01:30:00|1871.2|1870.4|1868.2|1867.4|1871.7|1870.9|1867.2|1866.4|471
1643333700000|2022-01-28 01:35:00|1868.7|1867.9|1869.7|1868.9|1870.7|1869.9|1867.7|1866.9|563
1643334000000|2022-01-28 01:40:00|1869.4|1868.6|1873.2|1872.4|1873.7|1872.9|1867.7|1866.9|629
1643334300000|2022-01-28 01:45:00|1872.9|1872.1|1872.7|1871.9|1875.2|1874.4|1871.2|1870.4|497
1643334600000|2022-01-28 01:50:00|1873.2|1872.4|1874.2|1873.4|1875.2|1874.4|1872.2|1871.4|547
1643334900000|2022-01-28 01:55:00|1874.7|1873.9|1877.2|1876.4|1878.2|1877.4|1874.7|1873.9|817
1643335200000|2022-01-28 02:00:00|1877.7|1876.9|1878.2|1877.4|1878.2|1877.4|1875.7|1874.9|481
1643335500000|2022-01-28 02:05:00|1877.7|1876.9|1876.7|1875.9|1878.4|1877.6|1876.2|1875.4|510
1643335800000|2022-01-28 02:10:00|1877.2|1876.4|1875.7|1874.9|1877.7|1876.9|1875.2|1874.4|441
1643336100000|2022-01-28 02:15:00|1876.2|1875.4|1874.7|1873.9|1876.7|1875.9|1874.2|1873.4|420
1643336400000|2022-01-28 02:20:00|1875.2|1874.4|1876.2|1875.4|1877.7|1876.9|1874.7|1873.9|417
1643336700000|2022-01-28 02:25:00|1876.7|1875.9|1877.2|1876.4|1877.7|1876.9|1874.9|1874.1|432
1643337000000|2022-01-28 02:30:00|1877.7|1876.9|1878.2|1877.4|1878.7|1877.9|1876.4|1875.6|239
1643337300000|2022-01-28 02:35:00|1877.7|1876.9|1879.7|1878.9|1880.7|1879.9|1877.2|1876.4|193
1643337600000|2022-01-28 02:40:00|1879.9|1879.1|1880.4|1879.6|1880.7|1879.9|1879.2|1878.4|138
1643337900000|2022-01-28 02:45:00|1880.7|1879.9|1882.2|1881.4|1882.2|1881.4|1880.2|1879.4|494
1643338200000|2022-01-28 02:50:00|1881.7|1880.9|1882.2|1881.4|1882.7|1881.9|1881.7|1880.9|214
1643338500000|2022-01-28 02:55:00|1881.7|1880.9|1881.9|1881.1|1882.2|1881.4|1881.2|1880.4|343
1643338800000|2022-01-28 03:00:00|1882.2|1881.4|1882.2|1881.4|1882.2|1881.4|1881.7|1880.9|131
1643339100000|2022-01-28 03:05:00|1881.7|1880.9|1882.2|1881.4|1882.2|1881.4|1881.2|1880.4|353
1643339400000|2022-01-28 03:10:00|1882.7|1881.9|1881.7|1880.9|1882.7|1881.9|1881.7|1880.9|495
1643339700000|2022-01-28 03:15:00|1881.2|1880.4|1879.7|1878.9|1881.2|1880.4|1879.2|1878.4|368
1643340000000|2022-01-28 03:20:00|1880.2|1879.4|1879.2|1878.4|1880.2|1879.4|1878.9|1878.1|305
1643340300000|2022-01-28 03:25:00|1878.7|1877.9|1878.2|1877.4|1879.2|1878.4|1877.7|1876.9|150
1643340600000|2022-01-28 03:30:00|1877.9|1877.1|1879.2|1878.4|1879.2|1878.4|1876.2|1875.4|887
1643340900000|2022-01-28 03:35:00|1878.7|1877.9|1880.2|1879.4|1880.2|1879.4|1878.2|1877.4|700
1643341200000|2022-01-28 03:40:00|1879.7|1878.9|1875.7|1874.9|1880.2|1879.4|1874.7|1873.9|533
1643341500000|2022-01-28 03:45:00|1875.4|1874.6|1875.2|1874.4|1876.7|1875.9|1874.7|1873.9|668
1643341800000|2022-01-28 03:50:00|1874.9|1874.1|1875.2|1874.4|1876.2|1875.4|1873.7|1872.9|458
1643342100000|2022-01-28 03:55:00|1874.7|1873.9|1875.7|1874.9|1875.7|1874.9|1874.7|1873.9|436
1643342400000|2022-01-28 04:00:00|1876.2|1875.4|1875.2|1874.4|1877.7|1876.9|1875.2|1874.4|594
1643342700000|2022-01-28 04:05:00|1875.9|1875.1|1875.7|1874.9|1876.2|1875.4|1875.2|1874.4|870
1643343000000|2022-01-28 04:10:00|1875.2|1874.4|1875.7|1874.9|1876.7|1875.9|1875.2|1874.4|599
1643343300000|2022-01-28 04:15:00|1876.2|1875.4|1873.2|1872.4|1876.7|1875.9|1872.7|1871.9|741
1643343600000|2022-01-28 04:20:00|1873.7|1872.9|1874.7|1873.9|1874.7|1873.9|1873.2|1872.4|685
1643343900000|2022-01-28 04:25:00|1875.2|1874.4|1877.2|1876.4|1877.2|1876.4|1875.2|1874.4|392
1643344200000|2022-01-28 04:30:00|1876.7|1875.9|1878.7|1877.9|1878.7|1877.9|1876.2|1875.4|533
1643344500000|2022-01-28 04:35:00|1878.2|1877.4|1878.2|1877.4|1879.2|1878.4|1878.2|1877.4|523
1643344800000|2022-01-28 04:40:00|1878.7|1877.9|1878.2|1877.4|1879.2|1878.4|1877.2|1876.4|589
1643345100000|2022-01-28 04:45:00|1877.7|1876.9|1876.2|1875.4|1878.7|1877.9|1876.2|1875.4|480
1643345400000|2022-01-28 04:50:00|1876.4|1875.6|1875.7|1874.9|1876.7|1875.9|1875.2|1874.4|367
1643345700000|2022-01-28 04:55:00|1875.9|1875.1|1876.7|1875.9|1877.2|1876.4|1875.2|1874.4|490
1643346000000|2022-01-28 05:00:00|1877.2|1876.4|1877.2|1876.4|1877.2|1876.4|1876.2|1875.4|317
1643346300000|2022-01-28 05:05:00|1876.7|1875.9|1875.7|1874.9|1877.7|1876.9|1875.2|1874.4|474
1643346600000|2022-01-28 05:10:00|1875.2|1874.4|1876.7|1875.9|1877.2|1876.4|1874.7|1873.9|488
1643346900000|2022-01-28 05:15:00|1877.2|1876.4|1877.2|1876.4|1877.7|1876.9|1876.2|1875.4|523
1643347200000|2022-01-28 05:20:00|1877.7|1876.9|1878.7|1877.9|1878.7|1877.9|1877.7|1876.9|276
1643347500000|2022-01-28 05:25:00|1878.2|1877.4|1879.7|1878.9|1879.7|1878.9|1877.7|1876.9|418
1643347800000|2022-01-28 05:30:00|1880.2|1879.4|1878.2|1877.4|1880.2|1879.4|1878.2|1877.4|699
1643348100000|2022-01-28 05:35:00|1877.7|1876.9|1877.7|1876.9|1877.7|1876.9|1875.7|1874.9|933
1643348400000|2022-01-28 05:40:00|1877.9|1877.1|1877.2|1876.4|1878.2|1877.4|1876.7|1875.9|563
1643348700000|2022-01-28 05:45:00|1876.7|1875.9|1875.7|1874.9|1876.7|1875.9|1875.7|1874.9|475
1643349000000|2022-01-28 05:50:00|1876.2|1875.4|1877.2|1876.4|1877.2|1876.4|1875.7|1874.9|822
1643349300000|2022-01-28 05:55:00|1876.7|1875.9|1877.7|1876.9|1877.7|1876.9|1875.2|1874.4|2538
1643349600000|2022-01-28 06:00:00|1877.2|1876.4|1875.7|1874.9|1878.2|1877.4|1875.7|1874.9|3294
1643349900000|2022-01-28 06:05:00|1876.2|1875.4|1877.5|1875.5|1877.8|1876.9|1876.2|1875.4|675
1643350200000|2022-01-28 06:10:00|1877.6|1875.6|1877.9|1875.9|1878.3|1876.3|1875.8|1873.8|0
1643350500000|2022-01-28 06:15:00|1878.1|1876.1|1878.3|1876.3|1879.1|1877.1|1877.2|1875.2|447
1643350800000|2022-01-28 06:20:00|1878.5|1876.5|1877.7|1875.7|1878.6|1876.6|1877.4|1875.4|0
1643351100000|2022-01-28 06:25:00|1878|1876|1877.2|1875.2|1878.3|1876.3|1877|1875|0
1643351400000|2022-01-28 06:30:00|1877|1875|1877.2|1875.2|1877.4|1875.4|1876.4|1874.4|0
1643351700000|2022-01-28 06:35:00|1877.1|1875.1|1877.6|1875.6|1878.1|1876.1|1877|1875|0
1643352000000|2022-01-28 06:40:00|1877.8|1875.8|1876.8|1874.8|1878|1876|1876.8|1874.8|0
1643352300000|2022-01-28 06:45:00|1876.5|1874.5|1877.5|1875.5|1878.2|1876.2|1876.2|1874.2|0
1643352600000|2022-01-28 06:50:00|1877.8|1875.8|1878.3|1876.3|1878.8|1876.8|1877.3|1875.3|0
1643352900000|2022-01-28 06:55:00|1878.5|1876.5|1876|1874|1878.8|1876.8|1876|1874|0
1643353200000|2022-01-28 07:00:00|1875.8|1873.8|1873.7|1871.7|1876.1|1874.1|1873.7|1871.7|0
1643353500000|2022-01-28 07:05:00|1873.6|1871.6|1876|1874|1876.2|1874.2|1873.4|1871.4|0
1643353800000|2022-01-28 07:10:00|1876.1|1874.1|1876.3|1874.3|1877.6|1875.6|1874.7|1872.7|0
1643354100000|2022-01-28 07:15:00|1876.5|1874.5|1875.7|1873.7|1876.7|1874.7|1874.8|1872.8|0
1643354400000|2022-01-28 07:20:00|1875.6|1873.6|1873.4|1871.4|1875.7|1873.7|1872.8|1870.8|0
1643354700000|2022-01-28 07:25:00|1873.5|1871.5|1875.7|1873.7|1876.1|1874.1|1873.1|1871.1|0
1643355000000|2022-01-28 07:30:00|1875.9|1873.9|1874.4|1873.2|1876|1874|1873.9|1872.7|138
1643355300000|2022-01-28 07:35:00|1874.1|1872.9|1874.9|1873.7|1874.9|1873.7|1873.9|1872.7|162
1643355600000|2022-01-28 07:40:00|1874.6|1873.4|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|89
1643355900000|2022-01-28 07:45:00|1873.6|1872.4|1874.9|1873.7|1874.9|1873.7|1872.9|1871.7|71
1643356200000|2022-01-28 07:50:00|1875.1|1873.9|1876.4|1875.2|1876.9|1875.7|1874.9|1873.7|101
1643356500000|2022-01-28 07:55:00|1875.9|1874.7|1875.4|1874.2|1876.4|1875.2|1874.4|1873.2|113
1643356800000|2022-01-28 08:00:00|1874.9|1873.7|1873.4|1872.2|1875.4|1874.2|1872.9|1871.7|477
1643357100000|2022-01-28 08:05:00|1873.9|1872.7|1870.1|1868.9|1873.9|1872.7|1869.9|1868.7|398
1643357400000|2022-01-28 08:10:00|1869.9|1868.7|1867.9|1866.7|1869.9|1868.7|1867.9|1866.7|135
1643357700000|2022-01-28 08:15:00|1868.1|1866.9|1865.9|1864.7|1868.4|1867.2|1865.4|1864.2|259
1643358000000|2022-01-28 08:20:00|1865.4|1864.2|1863.4|1862.2|1865.4|1864.2|1861.4|1860.2|651
1643358300000|2022-01-28 08:25:00|1862.9|1861.7|1863.4|1862.2|1864.9|1863.7|1861.4|1860.2|347
1643358600000|2022-01-28 08:30:00|1863.6|1862.4|1862.4|1861.2|1864.4|1863.2|1860.9|1859.7|279
1643358900000|2022-01-28 08:35:00|1862.6|1861.4|1864.9|1863.7|1865.1|1863.9|1862.4|1861.2|178
1643359200000|2022-01-28 08:40:00|1864.6|1863.4|1863.9|1862.7|1865.4|1864.2|1863.6|1862.4|99
1643359500000|2022-01-28 08:45:00|1863.6|1862.4|1864.9|1863.7|1866.9|1865.7|1863.1|1861.9|130
1643359800000|2022-01-28 08:50:00|1864.6|1863.4|1865.4|1864.2|1865.9|1864.7|1864.4|1863.2|99
1643360100000|2022-01-28 08:55:00|1864.9|1863.7|1865.9|1864.7|1866.4|1865.2|1862.6|1861.4|208
1643360400000|2022-01-28 09:00:00|1865.4|1864.2|1862.9|1861.7|1866.9|1865.7|1862.9|1861.7|185
1643360700000|2022-01-28 09:05:00|1863.1|1861.9|1861.9|1860.7|1863.4|1862.2|1861.4|1860.2|186
1643361000000|2022-01-28 09:10:00|1861.6|1860.4|1865.1|1863.9|1865.4|1864.2|1861.6|1860.4|141
1643361300000|2022-01-28 09:15:00|1864.9|1863.7|1862.9|1861.7|1865.9|1864.7|1862.9|1861.7|95
1643361600000|2022-01-28 09:20:00|1863.1|1861.9|1863.9|1862.7|1865.4|1864.2|1862.4|1861.2|96
1643361900000|2022-01-28 09:25:00|1863.6|1862.4|1861.4|1860.2|1864.4|1863.2|1861.4|1860.2|99
1643362200000|2022-01-28 09:30:00|1861.9|1860.7|1861.1|1859.9|1862.9|1861.7|1860.4|1859.2|167
1643362500000|2022-01-28 09:35:00|1860.9|1859.7|1860.4|1859.2|1861.9|1860.7|1859.4|1858.2|97
1643362800000|2022-01-28 09:40:00|1860.6|1859.4|1862.9|1861.7|1863.4|1862.2|1860.4|1859.2|73
1643363100000|2022-01-28 09:45:00|1862.4|1861.2|1861.4|1860.2|1863.9|1862.7|1860.9|1859.7|107
1643363400000|2022-01-28 09:50:00|1861.6|1860.4|1862.4|1861.2|1862.4|1861.2|1860.9|1859.7|89
1643363700000|2022-01-28 09:55:00|1862.6|1861.4|1861.9|1860.7|1862.9|1861.7|1860.4|1859.2|60
1643364000000|2022-01-28 10:00:00|1862.4|1861.2|1860.9|1859.7|1862.4|1861.2|1859.9|1858.7|89
1643364300000|2022-01-28 10:05:00|1861.1|1859.9|1858.9|1857.7|1861.1|1859.9|1858.4|1857.2|115
1643364600000|2022-01-28 10:10:00|1859.4|1858.2|1860.4|1859.2|1860.9|1859.7|1858.9|1857.7|84
1643364900000|2022-01-28 10:15:00|1860.1|1858.9|1858.9|1857.7|1860.4|1859.2|1858.9|1857.7|65
1643365200000|2022-01-28 10:20:00|1858.6|1857.4|1859.9|1858.7|1860.4|1859.2|1857.9|1856.7|105
1643365500000|2022-01-28 10:25:00|1860.1|1858.9|1859.9|1858.7|1861.4|1860.2|1859.9|1858.7|126
1643365800000|2022-01-28 10:30:00|1860.1|1858.9|1858.4|1857.2|1860.9|1859.7|1858.4|1857.2|79
1643366100000|2022-01-28 10:35:00|1858.6|1857.4|1857.4|1856.2|1858.9|1857.7|1857.4|1856.2|126
1643366400000|2022-01-28 10:40:00|1857.1|1855.9|1859.4|1858.2|1859.9|1858.7|1857.1|1855.9|135
1643366700000|2022-01-28 10:45:00|1859.6|1858.4|1860.9|1859.7|1861.4|1860.2|1858.9|1857.7|124
1643367000000|2022-01-28 10:50:00|1860.6|1859.4|1859.4|1858.2|1860.9|1859.7|1858.4|1857.2|92
1643367300000|2022-01-28 10:55:00|1859.1|1857.9|1859.9|1858.7|1860.1|1858.9|1858.4|1857.2|86
1643367600000|2022-01-28 11:00:00|1859.4|1858.2|1859.9|1858.7|1860.9|1859.7|1859.4|1858.2|72
1643367900000|2022-01-28 11:05:00|1859.4|1858.2|1858.9|1857.7|1860.4|1859.2|1858.9|1857.7|72
1643368200000|2022-01-28 11:10:00|1858.4|1857.2|1856.9|1855.7|1858.9|1857.7|1856.9|1855.7|93
1643368500000|2022-01-28 11:15:00|1857.1|1855.9|1853.4|1852.2|1857.1|1855.9|1852.9|1851.7|347
1643368800000|2022-01-28 11:20:00|1853.6|1852.4|1853.9|1852.7|1854.4|1853.2|1851.9|1850.7|233
1643369100000|2022-01-28 11:25:00|1853.4|1852.2|1855.9|1854.7|1855.9|1854.7|1853.4|1852.2|99
1643369400000|2022-01-28 11:30:00|1856.1|1854.9|1855.9|1854.7|1856.9|1855.7|1854.4|1853.2|190
1643369700000|2022-01-28 11:35:00|1855.4|1854.2|1853.9|1852.7|1856.4|1855.2|1853.6|1852.4|145
1643370000000|2022-01-28 11:40:00|1853.4|1852.2|1850.9|1849.7|1853.9|1852.7|1850.9|1849.7|385
1643370300000|2022-01-28 11:45:00|1850.4|1849.2|1851.9|1850.7|1851.9|1850.7|1849.9|1848.7|420
1643370600000|2022-01-28 11:50:00|1852.4|1851.2|1850.4|1849.2|1852.4|1851.2|1849.9|1848.7|138
1643370900000|2022-01-28 11:55:00|1849.9|1848.7|1852.4|1851.2|1852.4|1851.2|1849.9|1848.7|171
1643371200000|2022-01-28 12:00:00|1852.9|1851.7|1853.1|1851.9|1853.4|1852.2|1850.9|1849.7|235
1643371500000|2022-01-28 12:05:00|1852.9|1851.7|1851.4|1850.2|1853.4|1852.2|1851.4|1850.2|85
1643371800000|2022-01-28 12:10:00|1850.9|1849.7|1852.4|1851.2|1852.9|1851.7|1849.9|1848.7|212
1643372100000|2022-01-28 12:15:00|1852.1|1850.9|1850.9|1849.7|1852.4|1851.2|1850.4|1849.2|205
1643372400000|2022-01-28 12:20:00|1851.4|1850.2|1846.9|1845.7|1851.4|1850.2|1846.9|1845.7|285
1643372700000|2022-01-28 12:25:00|1847.4|1846.2|1847.4|1846.2|1848.4|1847.2|1846.4|1845.2|167
1643373000000|2022-01-28 12:30:00|1846.9|1845.7|1846.9|1845.7|1847.9|1846.7|1846.4|1845.2|132
1643373300000|2022-01-28 12:35:00|1847.4|1846.2|1843.9|1842.7|1847.9|1846.7|1843.9|1842.7|263
1643373600000|2022-01-28 12:40:00|1844.1|1842.9|1843.9|1842.7|1844.9|1843.7|1843.6|1842.4|185
1643373900000|2022-01-28 12:45:00|1844.4|1843.2|1843.6|1842.4|1844.4|1843.2|1842.9|1841.7|206
1643374200000|2022-01-28 12:50:00|1843.9|1842.7|1844.4|1843.2|1844.9|1843.7|1842.9|1841.7|277
1643374500000|2022-01-28 12:55:00|1844.1|1842.9|1845.9|1844.7|1846.4|1845.2|1843.9|1842.7|220
1643374800000|2022-01-28 13:00:00|1846.4|1845.2|1847.9|1846.7|1847.9|1846.7|1844.4|1843.2|202
1643375100000|2022-01-28 13:05:00|1847.4|1846.2|1845.4|1844.2|1847.9|1846.7|1844.9|1843.7|250
1643375400000|2022-01-28 13:10:00|1845.1|1843.9|1846.4|1845.2|1846.9|1845.7|1844.6|1843.4|195
1643375700000|2022-01-28 13:15:00|1846.9|1845.7|1848.9|1847.7|1849.4|1848.2|1846.4|1845.2|282
1643376000000|2022-01-28 13:20:00|1848.4|1847.2|1847.4|1846.2|1848.4|1847.2|1846.9|1845.7|137
1643376300000|2022-01-28 13:25:00|1846.9|1845.7|1847.9|1846.7|1847.9|1846.7|1845.9|1844.7|90
1643376600000|2022-01-28 13:30:00|1848.4|1847.2|1853.4|1852.2|1854.4|1853.2|1848.4|1847.2|437
1643376900000|2022-01-28 13:35:00|1853.6|1852.4|1857.4|1856.2|1858.4|1857.2|1852.4|1851.2|546
1643377200000|2022-01-28 13:40:00|1857.6|1856.4|1856.4|1855.2|1858.9|1857.7|1855.9|1854.7|153
1643377500000|2022-01-28 13:45:00|1856.9|1855.7|1852.4|1851.2|1856.9|1855.7|1852.1|1850.9|249
1643377800000|2022-01-28 13:50:00|1852.6|1851.4|1851.4|1850.2|1852.9|1851.7|1850.4|1849.2|214
1643378100000|2022-01-28 13:55:00|1851.1|1849.9|1853.9|1852.7|1854.4|1853.2|1850.9|1849.7|164
1643378400000|2022-01-28 14:00:00|1854.1|1852.9|1853.4|1852.2|1854.4|1853.2|1850.9|1849.7|148
1643378700000|2022-01-28 14:05:00|1853.6|1852.4|1853.9|1852.7|1854.9|1853.7|1852.6|1851.4|141
1643379000000|2022-01-28 14:10:00|1854.1|1852.9|1853.1|1851.9|1854.4|1853.2|1852.4|1851.2|129
1643379300000|2022-01-28 14:15:00|1852.9|1851.7|1854.9|1853.7|1855.4|1854.2|1852.9|1851.7|321
1643379600000|2022-01-28 14:20:00|1855.4|1854.2|1857.4|1856.2|1857.4|1856.2|1855.4|1854.2|327
1643379900000|2022-01-28 14:25:00|1857.6|1856.4|1858.4|1857.2|1858.4|1857.2|1856.9|1855.7|189
1643380200000|2022-01-28 14:30:00|1857.9|1856.7|1853.4|1852.2|1859.4|1858.2|1852.9|1851.7|730
1643380500000|2022-01-28 14:35:00|1853.9|1852.7|1851.4|1850.2|1853.9|1852.7|1850.4|1849.2|630
1643380800000|2022-01-28 14:40:00|1851.6|1850.4|1850.4|1849.2|1852.4|1851.2|1850.4|1849.2|452
1643381100000|2022-01-28 14:45:00|1850.9|1849.7|1850.4|1849.2|1851.4|1850.2|1848.1|1846.9|538
1643381400000|2022-01-28 14:50:00|1850.9|1849.7|1850.9|1849.7|1853.9|1852.7|1849.6|1848.4|358
1643381700000|2022-01-28 14:55:00|1850.6|1849.4|1848.4|1847.2|1850.9|1849.7|1848.4|1847.2|261
1643382000000|2022-01-28 15:00:00|1849.1|1847.9|1848.9|1847.7|1849.9|1848.7|1846.9|1845.7|301
1643382300000|2022-01-28 15:05:00|1849.1|1847.9|1850.9|1849.7|1851.1|1849.9|1848.9|1847.7|192
1643382600000|2022-01-28 15:10:00|1851.4|1850.2|1853.4|1852.2|1854.9|1853.7|1851.4|1850.2|340
1643382900000|2022-01-28 15:15:00|1853.1|1851.9|1857.4|1856.2|1857.4|1856.2|1852.9|1851.7|344
1643383200000|2022-01-28 15:20:00|1857.1|1855.9|1855.1|1853.9|1858.4|1857.2|1854.6|1853.4|226
1643383500000|2022-01-28 15:25:00|1855.4|1854.2|1853.9|1852.7|1855.4|1854.2|1852.4|1851.2|635
1643383800000|2022-01-28 15:30:00|1853.4|1852.2|1850.9|1849.7|1854.9|1853.7|1850.9|1849.7|219
1643384100000|2022-01-28 15:35:00|1851.1|1849.9|1852.9|1851.7|1854.9|1853.7|1851.1|1849.9|118
1643384400000|2022-01-28 15:40:00|1853.1|1851.9|1849.9|1848.7|1853.1|1851.9|1849.4|1848.2|219
1643384700000|2022-01-28 15:45:00|1850.1|1848.9|1855.4|1854.2|1855.9|1854.7|1849.4|1848.2|211
1643385000000|2022-01-28 15:50:00|1855.6|1854.4|1856.9|1855.7|1856.9|1855.7|1853.9|1852.7|178
1643385300000|2022-01-28 15:55:00|1856.6|1855.4|1857.9|1856.7|1857.9|1856.7|1854.4|1853.2|302
1643385600000|2022-01-28 16:00:00|1858.1|1856.9|1855.4|1854.2|1858.4|1857.2|1854.9|1853.7|387
1643385900000|2022-01-28 16:05:00|1855.6|1854.4|1857.4|1856.2|1857.9|1856.7|1855.4|1854.2|213
1643386200000|2022-01-28 16:10:00|1856.9|1855.7|1859.9|1858.7|1860.1|1858.9|1856.9|1855.7|400
1643386500000|2022-01-28 16:15:00|1860.1|1858.9|1862.4|1861.2|1862.9|1861.7|1859.9|1858.7|466
1643386800000|2022-01-28 16:20:00|1862.9|1861.7|1861.9|1860.7|1863.1|1861.9|1861.4|1860.2|249
1643387100000|2022-01-28 16:25:00|1861.6|1860.4|1862.4|1861.2|1863.9|1862.7|1861.4|1860.2|234
1643387400000|2022-01-28 16:30:00|1862.6|1861.4|1861.9|1860.7|1862.9|1861.7|1860.4|1859.2|219
1643387700000|2022-01-28 16:35:00|1862.1|1860.9|1864.4|1863.2|1865.4|1864.2|1861.6|1860.4|281
1643388000000|2022-01-28 16:40:00|1864.1|1862.9|1863.9|1862.7|1864.9|1863.7|1862.6|1861.4|146
1643388300000|2022-01-28 16:45:00|1864.4|1863.2|1862.4|1861.2|1864.4|1863.2|1862.4|1861.2|132
1643388600000|2022-01-28 16:50:00|1862.9|1861.7|1864.4|1863.2|1864.9|1863.7|1862.4|1861.2|126
1643388900000|2022-01-28 16:55:00|1864.9|1863.7|1867.4|1866.2|1867.9|1866.7|1864.9|1863.7|217
1643389200000|2022-01-28 17:00:00|1866.9|1865.7|1868.4|1867.2|1868.4|1867.2|1866.9|1865.7|206
1643389500000|2022-01-28 17:05:00|1868.1|1866.9|1869.6|1868.4|1869.9|1868.7|1868.1|1866.9|84
1643389800000|2022-01-28 17:10:00|1869.9|1868.7|1866.9|1865.7|1869.9|1868.7|1866.4|1865.2|125
1643390100000|2022-01-28 17:15:00|1867.4|1866.2|1869.1|1867.9|1870.1|1868.9|1866.4|1865.2|63
1643390400000|2022-01-28 17:20:00|1869.4|1868.2|1865.9|1864.7|1869.4|1868.2|1865.4|1864.2|114
1643390700000|2022-01-28 17:25:00|1865.6|1864.4|1864.4|1863.2|1865.9|1864.7|1863.6|1862.4|104
1643391000000|2022-01-28 17:30:00|1864.9|1863.7|1863.9|1862.7|1865.1|1863.9|1863.1|1861.9|82
1643391300000|2022-01-28 17:35:00|1863.6|1862.4|1862.9|1861.7|1864.9|1863.7|1861.4|1860.2|104
1643391600000|2022-01-28 17:40:00|1863.4|1862.2|1864.6|1863.4|1864.9|1863.7|1862.9|1861.7|108
1643391900000|2022-01-28 17:45:00|1864.4|1863.2|1863.9|1862.7|1865.4|1864.2|1862.9|1861.7|105
1643392200000|2022-01-28 17:50:00|1864.1|1862.9|1860.9|1859.7|1864.1|1862.9|1860.9|1859.7|74
1643392500000|2022-01-28 17:55:00|1860.6|1859.4|1861.4|1860.2|1862.6|1861.4|1860.4|1859.2|74
1643392800000|2022-01-28 18:00:00|1861.1|1859.9|1863.9|1862.7|1864.6|1863.4|1860.9|1859.7|85
1643393100000|2022-01-28 18:05:00|1863.4|1862.2|1865.4|1864.2|1865.9|1864.7|1863.4|1862.2|57
1643393400000|2022-01-28 18:10:00|1865.1|1863.9|1865.9|1864.7|1865.9|1864.7|1864.9|1863.7|78
1643393700000|2022-01-28 18:15:00|1865.6|1864.4|1865.4|1864.2|1866.9|1865.7|1864.9|1863.7|47
1643394000000|2022-01-28 18:20:00|1865.1|1863.9|1863.9|1862.7|1865.9|1864.7|1862.1|1860.9|114
1643394300000|2022-01-28 18:25:00|1863.6|1862.4|1864.4|1863.2|1864.4|1863.2|1861.4|1860.2|74
1643394600000|2022-01-28 18:30:00|1864.6|1863.4|1865.9|1864.7|1866.6|1865.4|1864.4|1863.2|239
1643394900000|2022-01-28 18:35:00|1866.4|1865.2|1865.9|1864.7|1867.4|1866.2|1864.9|1863.7|72
1643395200000|2022-01-28 18:40:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1864.4|1863.2|108
1643395500000|2022-01-28 18:45:00|1865.6|1864.4|1865.9|1864.7|1867.1|1865.9|1864.4|1863.2|83
1643395800000|2022-01-28 18:50:00|1865.4|1864.2|1866.9|1865.7|1867.9|1866.7|1865.4|1864.2|122
1643396100000|2022-01-28 18:55:00|1866.4|1865.2|1864.9|1863.7|1867.6|1866.4|1864.9|1863.7|162
1643396400000|2022-01-28 19:00:00|1865.1|1863.9|1864.1|1862.9|1867.9|1866.7|1863.9|1862.7|143
1643396700000|2022-01-28 19:05:00|1864.4|1863.2|1860.9|1859.7|1864.6|1863.4|1859.9|1858.7|89
1643397000000|2022-01-28 19:10:00|1860.6|1859.4|1857.6|1856.4|1860.9|1859.7|1857.4|1856.2|46
1643397300000|2022-01-28 19:15:00|1857.4|1856.2|1855.9|1854.7|1857.6|1856.4|1855.4|1854.2|102
1643397600000|2022-01-28 19:20:00|1855.4|1854.2|1852.9|1851.7|1855.6|1854.4|1852.9|1851.7|133
1643397900000|2022-01-28 19:25:00|1853.1|1851.9|1853.4|1852.2|1854.4|1853.2|1852.4|1851.2|74
1643398200000|2022-01-28 19:30:00|1852.9|1851.7|1852.9|1851.7|1854.4|1853.2|1851.4|1850.2|80
1643398500000|2022-01-28 19:35:00|1853.4|1852.2|1853.9|1852.7|1854.9|1853.7|1852.9|1851.7|73
1643398800000|2022-01-28 19:40:00|1854.4|1853.2|1857.9|1856.7|1858.4|1857.2|1854.4|1853.2|279
1643399100000|2022-01-28 19:45:00|1858.1|1856.9|1857.4|1856.2|1860.9|1859.7|1856.4|1855.2|481
1643399400000|2022-01-28 19:50:00|1857.1|1855.9|1856.6|1855.4|1858.4|1857.2|1854.9|1853.7|147
1643399700000|2022-01-28 19:55:00|1856.9|1855.7|1860.4|1859.2|1861.1|1859.9|1856.4|1855.2|97
1643400000000|2022-01-28 20:00:00|1860.9|1859.7|1861.9|1860.7|1862.9|1861.7|1859.9|1858.7|97
1643400300000|2022-01-28 20:05:00|1862.1|1860.9|1862.9|1861.7|1863.4|1862.2|1861.4|1860.2|103
1643400600000|2022-01-28 20:10:00|1863.1|1861.9|1860.6|1859.4|1863.4|1862.2|1859.4|1858.2|161
1643400900000|2022-01-28 20:15:00|1860.9|1859.7|1861.4|1860.2|1863.4|1862.2|1860.1|1858.9|99
1643401200000|2022-01-28 20:20:00|1861.8|1859.8|1864.9|1862.9|1865.7|1863.7|1861|1859|102
1643401500000|2022-01-28 20:25:00|1865.1|1863.1|1863.6|1861.6|1865.6|1863.6|1862.9|1860.9|108
1643401800000|2022-01-28 20:30:00|1863.7|1861.7|1866.3|1864.3|1866.9|1864.9|1860.8|1858.8|69
1643402100000|2022-01-28 20:35:00|1866.1|1864.1|1866.4|1864.4|1867.1|1865.1|1865.3|1863.3|101
1643402400000|2022-01-28 20:40:00|1866.3|1864.3|1868.4|1866.4|1868.9|1866.9|1866.1|1864.1|121
1643402700000|2022-01-28 20:45:00|1868.5|1866.5|1869|1867|1869.3|1867.3|1866.8|1864.8|253
1643403000000|2022-01-28 20:50:00|1869.3|1867.3|1871.8|1869.8|1872.3|1870.3|1869.3|1867.3|177
1643403300000|2022-01-28 20:55:00|1871.9|1869.9|1874.6|1872.6|1874.7|1872.7|1870.6|1868.6|0
1643403600000|2022-01-28 21:00:00|1874.5|1872.5|1875|1873|1875.7|1873.7|1872.4|1870.4|5
1643403900000|2022-01-28 21:05:00|1875.1|1873.1|1875.5|1873.5|1876.5|1874.5|1874.7|1872.7|0
1643404200000|2022-01-28 21:10:00|1875.4|1873.4|1874.2|1872.2|1875.4|1873.4|1873.7|1871.7|0
1643404500000|2022-01-28 21:15:00|1874.3|1872.3|1875.4|1873.4|1875.8|1873.8|1874.2|1872.2|0
1643404800000|2022-01-28 21:20:00|1875.5|1873.5|1875.4|1873.4|1875.6|1873.6|1875.3|1873.3|0
1643405100000|2022-01-28 21:25:00|1874.9|1872.9|1874.6|1872.6|1874.9|1872.9|1874.1|1872.1|0
1643405400000|2022-01-28 21:30:00|1874.5|1872.5|1874.3|1872.3|1874.5|1872.5|1874.1|1872.1|0
1643405700000|2022-01-28 21:35:00|1874.4|1872.4|1875.1|1873.1|1875.1|1873.1|1874.4|1872.4|0
1643406000000|2022-01-28 21:40:00|1875|1873|1875.1|1873.1|1875.1|1873.1|1875|1873|0
1643406300000|2022-01-28 21:45:00|1875|1873|1874.6|1872.6|1875.1|1873.1|1874.6|1872.6|0
1643406600000|2022-01-28 21:50:00|1874.5|1872.5|1874.9|1872.9|1875|1873|1874.5|1872.5|0
1643406900000|2022-01-28 21:55:00|1875|1873|1874.8|1872.8|1875.6|1873.6|1874.5|1872.5|0
1643583600000|2022-01-30 23:00:00|1870.4|1868.4|1869.1|1867.1|1871.8|1869.8|1868.2|1866.2|0
1643583900000|2022-01-30 23:05:00|1868.9|1866.9|1871|1869|1872.5|1870.5|1868.8|1866.8|0
1643584200000|2022-01-30 23:10:00|1871.2|1869.2|1869.2|1867.2|1871.5|1869.5|1868.9|1866.9|0
1643584500000|2022-01-30 23:15:00|1869.1|1867.1|1868.4|1866.4|1869.7|1867.7|1867.3|1865.3|0
1643584800000|2022-01-30 23:20:00|1868.3|1866.3|1868.7|1866.7|1869.1|1867.1|1867.6|1865.6|0
1643585100000|2022-01-30 23:25:00|1868.8|1866.8|1869.2|1867.2|1869.4|1867.4|1868.3|1866.3|0
1643585400000|2022-01-30 23:30:00|1869.4|1867.4|1866.8|1864.8|1869.4|1867.4|1866.3|1864.3|0
1643585700000|2022-01-30 23:35:00|1866.6|1864.6|1864.5|1862.5|1866.8|1864.8|1864.3|1862.3|0
1643586000000|2022-01-30 23:40:00|1864.3|1862.3|1865.6|1863.6|1867.1|1865.1|1863.5|1861.5|0
1643586300000|2022-01-30 23:45:00|1865.3|1863.3|1871.4|1870.2|1871.9|1870.7|1865.3|1863.3|928
1643586600000|2022-01-30 23:50:00|1871.6|1870.4|1872.6|1871.4|1874.1|1872.9|1871.4|1870.2|422
1643586900000|2022-01-30 23:55:00|1872.9|1871.7|1871.9|1870.7|1872.9|1871.7|1870.4|1869.2|496
1643587200000|2022-01-31 00:00:00|1871.7|1870.9|1866.2|1865.4|1871.9|1871.1|1861.4|1860.6|2460
1643587500000|2022-01-31 00:05:00|1865.7|1864.9|1868.7|1867.9|1869.7|1868.9|1864.7|1863.9|1245
1643587800000|2022-01-31 00:10:00|1869.2|1868.4|1878.2|1877.4|1878.7|1877.9|1869.2|1868.4|1315
1643588100000|2022-01-31 00:15:00|1877.7|1876.9|1880.2|1879.4|1881.7|1880.9|1877.2|1876.4|1048
1643588400000|2022-01-31 00:20:00|1880.7|1879.9|1879.2|1878.4|1882.2|1881.4|1879.2|1878.4|678
1643588700000|2022-01-31 00:25:00|1879.7|1878.9|1884.2|1883.4|1884.2|1883.4|1879.2|1878.4|531
1643589000000|2022-01-31 00:30:00|1883.7|1882.9|1886.2|1885.4|1886.2|1885.4|1883.2|1882.4|615
1643589300000|2022-01-31 00:35:00|1886.4|1885.6|1885.7|1884.9|1887.7|1886.9|1885.2|1884.4|472
1643589600000|2022-01-31 00:40:00|1885.2|1884.4|1883.2|1882.4|1886.2|1885.4|1882.4|1881.6|493
1643589900000|2022-01-31 00:45:00|1883.7|1882.9|1883.2|1882.4|1884.2|1883.4|1882.2|1881.4|406
1643590200000|2022-01-31 00:50:00|1882.7|1881.9|1884.2|1883.4|1885.2|1884.4|1882.2|1881.4|296
1643590500000|2022-01-31 00:55:00|1883.7|1882.9|1883.7|1882.9|1884.7|1883.9|1883.4|1882.6|200
1643590800000|2022-01-31 01:00:00|1884.2|1883.4|1887.7|1886.9|1888.2|1887.4|1884.2|1883.4|432
1643591100000|2022-01-31 01:05:00|1888.2|1887.4|1889.7|1888.9|1889.7|1888.9|1886.7|1885.9|327
1643591400000|2022-01-31 01:10:00|1889.2|1888.4|1888.2|1887.4|1889.7|1888.9|1886.7|1885.9|293
1643591700000|2022-01-31 01:15:00|1887.7|1886.9|1884.7|1883.9|1887.7|1886.9|1883.7|1882.9|450
1643592000000|2022-01-31 01:20:00|1884.4|1883.6|1886.2|1885.4|1886.2|1885.4|1884.2|1883.4|187
1643592300000|2022-01-31 01:25:00|1885.7|1884.9|1888.7|1887.9|1889.2|1888.4|1885.7|1884.9|383
1643592600000|2022-01-31 01:30:00|1889.2|1888.4|1889.7|1888.9|1889.7|1888.9|1887.7|1886.9|379
1643592900000|2022-01-31 01:35:00|1890.2|1889.4|1887.7|1886.9|1890.2|1889.4|1887.7|1886.9|230
1643593200000|2022-01-31 01:40:00|1888.2|1887.4|1890.7|1889.9|1892.7|1891.9|1888.2|1887.4|626
1643593500000|2022-01-31 01:45:00|1890.9|1890.1|1888.7|1887.9|1891.7|1890.9|1888.7|1887.9|482
1643593800000|2022-01-31 01:50:00|1889.2|1888.4|1889.7|1888.9|1890.7|1889.9|1888.7|1887.9|273
1643594100000|2022-01-31 01:55:00|1889.2|1888.4|1889.7|1888.9|1890.7|1889.9|1889.2|1888.4|214
1643594400000|2022-01-31 02:00:00|1890.2|1889.4|1890.2|1889.4|1890.2|1889.4|1888.2|1887.4|364
1643594700000|2022-01-31 02:05:00|1889.7|1888.9|1889.7|1888.9|1890.2|1889.4|1888.7|1887.9|259
1643595000000|2022-01-31 02:10:00|1890.2|1889.4|1890.7|1889.9|1891.2|1890.4|1889.7|1888.9|343
1643595300000|2022-01-31 02:15:00|1890.4|1889.6|1892.7|1891.9|1892.7|1891.9|1890.4|1889.6|266
1643595600000|2022-01-31 02:20:00|1893.2|1892.4|1893.2|1892.4|1893.2|1892.4|1892.7|1891.9|257
1643595900000|2022-01-31 02:25:00|1893.7|1892.9|1893.2|1892.4|1893.7|1892.9|1892.4|1891.6|296
1643596200000|2022-01-31 02:30:00|1893.7|1892.9|1891.2|1890.4|1893.7|1892.9|1891.2|1890.4|167
1643596500000|2022-01-31 02:35:00|1891.7|1890.9|1890.2|1889.4|1891.7|1890.9|1890.2|1889.4|137
1643596800000|2022-01-31 02:40:00|1890.7|1889.9|1890.2|1889.4|1890.7|1889.9|1889.7|1888.9|159
1643597100000|2022-01-31 02:45:00|1890.7|1889.9|1891.2|1890.4|1891.2|1890.4|1890.2|1889.4|97
1643597400000|2022-01-31 02:50:00|1891.4|1890.6|1892.2|1891.4|1894.2|1893.4|1891.2|1890.4|264
1643597700000|2022-01-31 02:55:00|1892.4|1891.6|1892.2|1891.4|1892.9|1892.1|1892.2|1891.4|206
1643598000000|2022-01-31 03:00:00|1892.7|1891.9|1893.7|1892.9|1894.2|1893.4|1892.7|1891.9|227
1643598300000|2022-01-31 03:05:00|1893.9|1893.1|1893.7|1892.9|1893.9|1893.1|1893.2|1892.4|127
1643598600000|2022-01-31 03:10:00|1893.2|1892.4|1894.7|1893.9|1896.2|1895.4|1893.2|1892.4|452
1643598900000|2022-01-31 03:15:00|1895.2|1894.4|1893.7|1892.9|1895.2|1894.4|1893.7|1892.9|172
1643599200000|2022-01-31 03:20:00|1894.2|1893.4|1894.2|1893.4|1894.7|1893.9|1893.7|1892.9|126
1643599500000|2022-01-31 03:25:00|1893.7|1892.9|1894.2|1893.4|1894.4|1893.6|1893.2|1892.4|351
1643599800000|2022-01-31 03:30:00|1894.7|1893.9|1897.7|1896.9|1898.2|1897.4|1894.7|1893.9|919
1643600100000|2022-01-31 03:35:00|1898.2|1897.4|1899.7|1898.9|1899.7|1898.9|1898.2|1897.4|544
1643600400000|2022-01-31 03:40:00|1899.9|1899.1|1898.7|1897.9|1900.2|1899.4|1898.7|1897.9|545
1643600700000|2022-01-31 03:45:00|1898.2|1897.4|1897.2|1896.4|1898.7|1897.9|1896.7|1895.9|253
1643601000000|2022-01-31 03:50:00|1897.7|1896.9|1897.7|1896.9|1898.2|1897.4|1896.7|1895.9|419
1643601300000|2022-01-31 03:55:00|1897.2|1896.4|1899.2|1898.4|1899.9|1899.1|1897.2|1896.4|234
1643601600000|2022-01-31 04:00:00|1898.2|1897.4|1896.7|1895.9|1898.7|1897.9|1896.7|1895.9|355
1643601900000|2022-01-31 04:05:00|1897.2|1896.4|1897.7|1896.9|1897.7|1896.9|1896.7|1895.9|309
1643602200000|2022-01-31 04:10:00|1897.2|1896.4|1897.2|1896.4|1898.2|1897.4|1897.2|1896.4|173
1643602500000|2022-01-31 04:15:00|1897.7|1896.9|1899.2|1898.4|1899.2|1898.4|1897.2|1896.4|262
1643602800000|2022-01-31 04:20:00|1898.7|1897.9|1899.2|1898.4|1899.7|1898.9|1898.7|1897.9|194
1643603100000|2022-01-31 04:25:00|1899.7|1898.9|1898.7|1897.9|1900.2|1899.4|1898.2|1897.4|252
1643603400000|2022-01-31 04:30:00|1899.2|1898.4|1899.2|1898.4|1899.7|1898.9|1898.2|1897.4|281
1643603700000|2022-01-31 04:35:00|1898.7|1897.9|1898.7|1897.9|1899.2|1898.4|1898.2|1897.4|248
1643604000000|2022-01-31 04:40:00|1899.2|1898.4|1898.2|1897.4|1899.2|1898.4|1898.2|1897.4|311
1643604300000|2022-01-31 04:45:00|1898.7|1897.9|1896.2|1895.4|1898.7|1897.9|1895.7|1894.9|607
1643604600000|2022-01-31 04:50:00|1896.7|1895.9|1895.7|1894.9|1896.7|1895.9|1895.2|1894.4|398
1643604900000|2022-01-31 04:55:00|1895.2|1894.4|1895.7|1894.9|1896.7|1895.9|1895.2|1894.4|503
1643605200000|2022-01-31 05:00:00|1895.9|1895.1|1896.2|1895.4|1896.7|1895.9|1895.7|1894.9|317
1643605500000|2022-01-31 05:05:00|1896.7|1895.9|1894.2|1893.4|1896.7|1895.9|1894.2|1893.4|565
1643605800000|2022-01-31 05:10:00|1894.7|1893.9|1894.7|1893.9|1895.9|1895.1|1894.2|1893.4|475
1643606100000|2022-01-31 05:15:00|1894.2|1893.4|1891.2|1890.4|1894.7|1893.9|1891.2|1890.4|765
1643606400000|2022-01-31 05:20:00|1891.4|1890.6|1893.2|1892.4|1894.7|1893.9|1891.2|1890.4|776
1643606700000|2022-01-31 05:25:00|1892.7|1891.9|1895.2|1894.4|1895.9|1895.1|1892.7|1891.9|472
1643607000000|2022-01-31 05:30:00|1895.4|1894.6|1896.2|1895.4|1896.7|1895.9|1895.4|1894.6|379
1643607300000|2022-01-31 05:35:00|1896.7|1895.9|1897.2|1896.4|1897.7|1896.9|1896.2|1895.4|403
1643607600000|2022-01-31 05:40:00|1896.7|1895.9|1898.2|1897.4|1898.2|1897.4|1896.4|1895.6|414
1643607900000|2022-01-31 05:45:00|1898.4|1897.6|1900.2|1899.4|1900.2|1899.4|1898.2|1897.4|750
1643608200000|2022-01-31 05:50:00|1899.7|1898.9|1899.2|1898.4|1901.2|1900.4|1898.7|1897.9|1056
1643608500000|2022-01-31 05:55:00|1899.7|1898.9|1895.7|1894.9|1900.7|1899.9|1895.7|1894.9|5176
1643608800000|2022-01-31 06:00:00|1896.2|1895.4|1896.2|1895.4|1897.2|1896.4|1892.9|1892.1|4824
1643609100000|2022-01-31 06:05:00|1896.7|1895.9|1898.3|1896.3|1898.4|1897.4|1895.7|1894.9|935
1643609400000|2022-01-31 06:10:00|1898.4|1896.4|1898.2|1896.2|1898.6|1896.6|1896.4|1894.4|0
1643609700000|2022-01-31 06:15:00|1898|1896|1898.4|1896.4|1898.7|1896.7|1897.8|1895.8|391
1643610000000|2022-01-31 06:20:00|1898.2|1896.2|1898.9|1896.9|1899.3|1897.3|1897.9|1895.9|0
1643610300000|2022-01-31 06:25:00|1899|1897|1898.7|1896.7|1899.2|1897.2|1898.2|1896.2|0
1643610600000|2022-01-31 06:30:00|1898.6|1896.6|1898.1|1896.1|1898.8|1896.8|1898.1|1896.1|0
1643610900000|2022-01-31 06:35:00|1898.4|1896.4|1896.9|1894.9|1898.4|1896.4|1896.9|1894.9|0
1643611200000|2022-01-31 06:40:00|1897|1895|1896.2|1894.2|1897.3|1895.3|1896.2|1894.2|0
1643611500000|2022-01-31 06:45:00|1896.1|1894.1|1895.1|1893.1|1896.1|1894.1|1895|1893|0
1643611800000|2022-01-31 06:50:00|1894.9|1892.9|1894.6|1892.6|1895.5|1893.5|1894.3|1892.3|0
1643612100000|2022-01-31 06:55:00|1894.3|1892.3|1894.4|1892.4|1894.9|1892.9|1894|1892|0
1643612400000|2022-01-31 07:00:00|1894.2|1892.2|1894.1|1892.1|1894.2|1892.2|1892.5|1890.5|0
1643612700000|2022-01-31 07:05:00|1894.3|1892.3|1892.2|1890.2|1894.3|1892.3|1892.1|1890.1|0
1643613000000|2022-01-31 07:10:00|1892.3|1890.3|1892.4|1890.4|1893.3|1891.3|1891.5|1889.5|0
1643613300000|2022-01-31 07:15:00|1892.2|1890.2|1893.7|1891.7|1893.9|1891.9|1892.2|1890.2|0
1643613600000|2022-01-31 07:20:00|1893.6|1891.6|1891.8|1889.8|1894.1|1892.1|1891.5|1889.5|0
1643613900000|2022-01-31 07:25:00|1891.9|1889.9|1893.2|1891.2|1893.4|1891.4|1891.9|1889.9|0
1643614200000|2022-01-31 07:30:00|1893.1|1891.1|1893.4|1892.2|1894.9|1893.7|1893.1|1891.1|196
1643614500000|2022-01-31 07:35:00|1892.9|1891.7|1893.4|1892.2|1893.6|1892.4|1892.4|1891.2|144
1643614800000|2022-01-31 07:40:00|1893.9|1892.7|1893.9|1892.7|1894.4|1893.2|1893.9|1892.7|34
1643615100000|2022-01-31 07:45:00|1894.1|1892.9|1893.4|1892.2|1894.4|1893.2|1893.4|1892.2|26
1643615400000|2022-01-31 07:50:00|1893.6|1892.4|1893.9|1892.7|1894.4|1893.2|1893.6|1892.4|48
1643615700000|2022-01-31 07:55:00|1894.1|1892.9|1894.4|1893.2|1894.4|1893.2|1893.9|1892.7|79
1643616000000|2022-01-31 08:00:00|1893.9|1892.7|1890.9|1889.7|1893.9|1892.7|1890.9|1889.7|98
1643616300000|2022-01-31 08:05:00|1891.1|1889.9|1891.9|1890.7|1891.9|1890.7|1890.9|1889.7|70
1643616600000|2022-01-31 08:10:00|1892.1|1890.9|1891.9|1890.7|1893.1|1891.9|1891.4|1890.2|50
1643616900000|2022-01-31 08:15:00|1891.6|1890.4|1890.4|1889.2|1893.6|1892.4|1890.4|1889.2|87
1643617200000|2022-01-31 08:20:00|1889.9|1888.7|1890.4|1889.2|1891.9|1890.7|1888.9|1887.7|192
1643617500000|2022-01-31 08:25:00|1890.9|1889.7|1890.4|1889.2|1891.4|1890.2|1889.9|1888.7|147
1643617800000|2022-01-31 08:30:00|1889.9|1888.7|1890.9|1889.7|1890.9|1889.7|1888.9|1887.7|194
1643618100000|2022-01-31 08:35:00|1891.1|1889.9|1892.6|1891.4|1892.9|1891.7|1891.1|1889.9|149
1643618400000|2022-01-31 08:40:00|1892.4|1891.2|1893.9|1892.7|1893.9|1892.7|1891.4|1890.2|127
1643618700000|2022-01-31 08:45:00|1894.1|1892.9|1894.4|1893.2|1894.4|1893.2|1893.4|1892.2|138
1643619000000|2022-01-31 08:50:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1893.4|1892.2|93
1643619300000|2022-01-31 08:55:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|115
1643619600000|2022-01-31 09:00:00|1894.4|1893.2|1895.1|1893.9|1895.9|1894.7|1894.4|1893.2|85
1643619900000|2022-01-31 09:05:00|1895.4|1894.2|1895.4|1894.2|1895.4|1894.2|1893.9|1892.7|88
1643620200000|2022-01-31 09:10:00|1895.1|1893.9|1895.4|1894.2|1895.9|1894.7|1894.4|1893.2|44
1643620500000|2022-01-31 09:15:00|1895.6|1894.4|1894.9|1893.7|1895.9|1894.7|1894.4|1893.2|54
1643620800000|2022-01-31 09:20:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|22
1643621100000|2022-01-31 09:25:00|1894.4|1893.2|1894.9|1893.7|1894.9|1893.7|1894.1|1892.9|26
1643621400000|2022-01-31 09:30:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|78
1643621700000|2022-01-31 09:35:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|93
1643622000000|2022-01-31 09:40:00|1894.4|1893.2|1893.4|1892.2|1894.9|1893.7|1893.4|1892.2|81
1643622300000|2022-01-31 09:45:00|1892.9|1891.7|1893.9|1892.7|1894.4|1893.2|1892.9|1891.7|78
1643622600000|2022-01-31 09:50:00|1893.4|1892.2|1892.4|1891.2|1893.9|1892.7|1890.9|1889.7|272
1643622900000|2022-01-31 09:55:00|1891.9|1890.7|1894.4|1893.2|1894.4|1893.2|1891.9|1890.7|250
1643623200000|2022-01-31 10:00:00|1894.1|1892.9|1893.9|1892.7|1894.1|1892.9|1892.9|1891.7|110
1643623500000|2022-01-31 10:05:00|1893.4|1892.2|1891.9|1890.7|1893.4|1892.2|1891.4|1890.2|134
1643623800000|2022-01-31 10:10:00|1891.6|1890.4|1891.4|1890.2|1891.9|1890.7|1890.4|1889.2|58
1643624100000|2022-01-31 10:15:00|1891.9|1890.7|1892.4|1891.2|1892.9|1891.7|1891.9|1890.7|96
1643624400000|2022-01-31 10:20:00|1892.1|1890.9|1891.4|1890.2|1892.4|1891.2|1890.4|1889.2|49
1643624700000|2022-01-31 10:25:00|1891.6|1890.4|1891.4|1890.2|1892.4|1891.2|1891.4|1890.2|34
1643625000000|2022-01-31 10:30:00|1890.9|1889.7|1890.4|1889.2|1891.4|1890.2|1889.4|1888.2|73
1643625300000|2022-01-31 10:35:00|1890.1|1888.9|1888.9|1887.7|1890.4|1889.2|1888.4|1887.2|71
1643625600000|2022-01-31 10:40:00|1888.4|1887.2|1890.4|1889.2|1890.9|1889.7|1887.9|1886.7|100
1643625900000|2022-01-31 10:45:00|1890.6|1889.4|1889.9|1888.7|1890.9|1889.7|1889.4|1888.2|41
1643626200000|2022-01-31 10:50:00|1890.1|1888.9|1889.9|1888.7|1890.9|1889.7|1889.4|1888.2|53
1643626500000|2022-01-31 10:55:00|1889.6|1888.4|1889.4|1888.2|1890.4|1889.2|1889.4|1888.2|69
1643626800000|2022-01-31 11:00:00|1889.1|1887.9|1888.4|1887.2|1890.4|1889.2|1887.6|1886.4|130
1643627100000|2022-01-31 11:05:00|1888.1|1886.9|1889.4|1888.2|1889.4|1888.2|1887.9|1886.7|52
1643627400000|2022-01-31 11:10:00|1888.9|1887.7|1886.9|1885.7|1889.9|1888.7|1886.9|1885.7|126
1643627700000|2022-01-31 11:15:00|1887.1|1885.9|1887.9|1886.7|1888.4|1887.2|1886.9|1885.7|63
1643628000000|2022-01-31 11:20:00|1888.4|1887.2|1887.9|1886.7|1888.9|1887.7|1887.9|1886.7|124
1643628300000|2022-01-31 11:25:00|1887.4|1886.2|1886.1|1884.9|1887.4|1886.2|1885.4|1884.2|111
1643628600000|2022-01-31 11:30:00|1886.4|1885.2|1886.9|1885.7|1886.9|1885.7|1885.9|1884.7|18
1643628900000|2022-01-31 11:35:00|1886.6|1885.4|1886.4|1885.2|1886.9|1885.7|1885.9|1884.7|70
1643629200000|2022-01-31 11:40:00|1886.1|1884.9|1885.9|1884.7|1886.9|1885.7|1885.9|1884.7|54
1643629500000|2022-01-31 11:45:00|1885.6|1884.4|1885.9|1884.7|1886.6|1885.4|1885.6|1884.4|15
1643629800000|2022-01-31 11:50:00|1886.4|1885.2|1886.4|1885.2|1887.4|1886.2|1885.9|1884.7|18
1643630100000|2022-01-31 11:55:00|1886.9|1885.7|1887.1|1885.9|1887.9|1886.7|1886.6|1885.4|44
1643630400000|2022-01-31 12:00:00|1886.9|1885.7|1884.4|1883.2|1887.4|1886.2|1884.4|1883.2|72
1643630700000|2022-01-31 12:05:00|1884.1|1882.9|1882.9|1881.7|1884.9|1883.7|1882.4|1881.2|70
1643631000000|2022-01-31 12:10:00|1883.4|1882.2|1883.9|1882.7|1884.4|1883.2|1883.4|1882.2|140
1643631300000|2022-01-31 12:15:00|1883.6|1882.4|1883.9|1882.7|1884.4|1883.2|1883.4|1882.2|92
1643631600000|2022-01-31 12:20:00|1884.4|1883.2|1882.9|1881.7|1884.4|1883.2|1882.4|1881.2|95
1643631900000|2022-01-31 12:25:00|1883.1|1881.9|1884.9|1883.7|1885.1|1883.9|1882.9|1881.7|169
1643632200000|2022-01-31 12:30:00|1884.6|1883.4|1885.9|1884.7|1885.9|1884.7|1884.4|1883.2|31
1643632500000|2022-01-31 12:35:00|1886.4|1885.2|1885.9|1884.7|1886.9|1885.7|1885.9|1884.7|41
1643632800000|2022-01-31 12:40:00|1886.1|1884.9|1886.4|1885.2|1886.9|1885.7|1885.4|1884.2|84
1643633100000|2022-01-31 12:45:00|1886.6|1885.4|1887.9|1886.7|1888.4|1887.2|1886.4|1885.2|213
1643633400000|2022-01-31 12:50:00|1887.6|1886.4|1887.9|1886.7|1888.9|1887.7|1887.4|1886.2|56
1643633700000|2022-01-31 12:55:00|1888.1|1886.9|1888.4|1887.2|1888.4|1887.2|1887.4|1886.2|80
1643634000000|2022-01-31 13:00:00|1888.9|1887.7|1886.4|1885.2|1888.9|1887.7|1886.4|1885.2|63
1643634300000|2022-01-31 13:05:00|1886.1|1884.9|1886.4|1885.2|1886.4|1885.2|1885.4|1884.2|79
1643634600000|2022-01-31 13:10:00|1886.9|1885.7|1888.4|1887.2|1888.4|1887.2|1886.9|1885.7|106
1643634900000|2022-01-31 13:15:00|1887.9|1886.7|1887.4|1886.2|1888.9|1887.7|1887.4|1886.2|60
1643635200000|2022-01-31 13:20:00|1886.9|1885.7|1886.9|1885.7|1887.9|1886.7|1886.9|1885.7|49
1643635500000|2022-01-31 13:25:00|1886.6|1885.4|1887.4|1886.2|1887.4|1886.2|1885.9|1884.7|111
1643635800000|2022-01-31 13:30:00|1887.9|1886.7|1888.9|1887.7|1888.9|1887.7|1886.4|1885.2|260
1643636100000|2022-01-31 13:35:00|1888.4|1887.2|1889.9|1888.7|1890.4|1889.2|1887.9|1886.7|204
1643636400000|2022-01-31 13:40:00|1890.1|1888.9|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|168
1643636700000|2022-01-31 13:45:00|1889.6|1888.4|1889.4|1888.2|1890.4|1889.2|1888.4|1887.2|111
1643637000000|2022-01-31 13:50:00|1889.6|1888.4|1888.9|1887.7|1889.9|1888.7|1888.9|1887.7|38
1643637300000|2022-01-31 13:55:00|1889.4|1888.2|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|23
1643637600000|2022-01-31 14:00:00|1889.1|1887.9|1888.9|1887.7|1889.1|1887.9|1887.9|1886.7|26
1643637900000|2022-01-31 14:05:00|1888.6|1887.4|1889.4|1888.2|1889.4|1888.2|1888.4|1887.2|70
1643638200000|2022-01-31 14:10:00|1888.9|1887.7|1887.4|1886.2|1888.9|1887.7|1887.4|1886.2|34
1643638500000|2022-01-31 14:15:00|1887.9|1886.7|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|155
1643638800000|2022-01-31 14:20:00|1886.9|1885.7|1887.4|1886.2|1887.4|1886.2|1886.9|1885.7|129
1643639100000|2022-01-31 14:25:00|1887.6|1886.4|1887.9|1886.7|1888.4|1887.2|1887.4|1886.2|164
1643639400000|2022-01-31 14:30:00|1887.4|1886.2|1890.4|1889.2|1890.4|1889.2|1886.9|1885.7|462
1643639700000|2022-01-31 14:35:00|1889.9|1888.7|1890.4|1889.2|1890.9|1889.7|1888.9|1887.7|428
1643640000000|2022-01-31 14:40:00|1890.6|1889.4|1891.4|1890.2|1891.9|1890.7|1889.9|1888.7|346
1643640300000|2022-01-31 14:45:00|1891.9|1890.7|1888.9|1887.7|1891.9|1890.7|1888.9|1887.7|374
1643640600000|2022-01-31 14:50:00|1888.6|1887.4|1889.9|1888.7|1892.4|1891.2|1888.4|1887.2|1031
1643640900000|2022-01-31 14:55:00|1890.4|1889.2|1893.4|1892.2|1893.4|1892.2|1889.4|1888.2|516
1643641200000|2022-01-31 15:00:00|1892.9|1891.7|1894.4|1893.2|1895.1|1893.9|1892.4|1891.2|396
1643641500000|2022-01-31 15:05:00|1893.9|1892.7|1895.9|1894.7|1895.9|1894.7|1893.4|1892.2|188
1643641800000|2022-01-31 15:10:00|1895.4|1894.2|1894.9|1893.7|1895.9|1894.7|1893.9|1892.7|285
1643642100000|2022-01-31 15:15:00|1895.1|1893.9|1895.4|1894.2|1896.4|1895.2|1894.4|1893.2|512
1643642400000|2022-01-31 15:20:00|1895.6|1894.4|1896.4|1895.2|1896.9|1895.7|1895.4|1894.2|459
1643642700000|2022-01-31 15:25:00|1895.9|1894.7|1893.4|1892.2|1896.4|1895.2|1893.4|1892.2|128
1643643000000|2022-01-31 15:30:00|1893.9|1892.7|1894.6|1893.4|1894.9|1893.7|1892.9|1891.7|355
1643643300000|2022-01-31 15:35:00|1894.4|1893.2|1892.9|1891.7|1895.4|1894.2|1892.9|1891.7|204
1643643600000|2022-01-31 15:40:00|1892.6|1891.4|1891.4|1890.2|1892.9|1891.7|1890.4|1889.2|292
1643643900000|2022-01-31 15:45:00|1891.1|1889.9|1890.9|1889.7|1891.4|1890.2|1888.9|1887.7|224
1643644200000|2022-01-31 15:50:00|1891.4|1890.2|1892.9|1891.7|1893.4|1892.2|1890.4|1889.2|310
1643644500000|2022-01-31 15:55:00|1892.4|1891.2|1891.4|1890.2|1892.4|1891.2|1889.4|1888.2|356
1643644800000|2022-01-31 16:00:00|1891.1|1889.9|1891.9|1890.7|1892.4|1891.2|1890.9|1889.7|256
1643645100000|2022-01-31 16:05:00|1891.6|1890.4|1889.9|1888.7|1892.4|1891.2|1889.9|1888.7|228
1643645400000|2022-01-31 16:10:00|1889.4|1888.2|1890.4|1889.2|1890.9|1889.7|1887.9|1886.7|252
1643645700000|2022-01-31 16:15:00|1890.6|1889.4|1889.4|1888.2|1890.9|1889.7|1888.6|1887.4|148
1643646000000|2022-01-31 16:20:00|1889.1|1887.9|1886.9|1885.7|1889.9|1888.7|1886.4|1885.2|260
1643646300000|2022-01-31 16:25:00|1887.1|1885.9|1885.9|1884.7|1887.9|1886.7|1884.9|1883.7|440
1643646600000|2022-01-31 16:30:00|1886.4|1885.2|1891.4|1890.2|1891.4|1890.2|1885.9|1884.7|210
1643646900000|2022-01-31 16:35:00|1891.6|1890.4|1891.9|1890.7|1892.4|1891.2|1890.9|1889.7|136
1643647200000|2022-01-31 16:40:00|1892.1|1890.9|1892.9|1891.7|1893.4|1892.2|1890.9|1889.7|101
1643647500000|2022-01-31 16:45:00|1893.1|1891.9|1894.4|1893.2|1894.9|1893.7|1892.4|1891.2|185
1643647800000|2022-01-31 16:50:00|1893.9|1892.7|1895.9|1894.7|1896.4|1895.2|1893.9|1892.7|74
1643648100000|2022-01-31 16:55:00|1896.4|1895.2|1896.4|1895.2|1896.9|1895.7|1895.9|1894.7|57
1643648400000|2022-01-31 17:00:00|1896.6|1895.4|1895.4|1894.2|1896.6|1895.4|1894.9|1893.7|44
1643648700000|2022-01-31 17:05:00|1895.9|1894.7|1894.9|1893.7|1896.4|1895.2|1894.9|1893.7|112
1643649000000|2022-01-31 17:10:00|1895.4|1894.2|1895.4|1894.2|1896.4|1895.2|1894.9|1893.7|100
1643649300000|2022-01-31 17:15:00|1895.6|1894.4|1896.9|1895.7|1897.9|1896.7|1895.1|1893.9|84
1643649600000|2022-01-31 17:20:00|1896.6|1895.4|1895.4|1894.2|1896.9|1895.7|1894.6|1893.4|24
1643649900000|2022-01-31 17:25:00|1895.1|1893.9|1895.9|1894.7|1896.4|1895.2|1894.4|1893.2|41
1643650200000|2022-01-31 17:30:00|1896.1|1894.9|1895.4|1894.2|1896.9|1895.7|1895.4|1894.2|54
1643650500000|2022-01-31 17:35:00|1895.9|1894.7|1896.1|1894.9|1896.4|1895.2|1895.4|1894.2|128
1643650800000|2022-01-31 17:40:00|1896.4|1895.2|1896.4|1895.2|1896.9|1895.7|1895.9|1894.7|40
1643651100000|2022-01-31 17:45:00|1896.9|1895.7|1897.4|1896.2|1897.6|1896.4|1896.4|1895.2|47
1643651400000|2022-01-31 17:50:00|1897.6|1896.4|1898.4|1897.2|1898.9|1897.7|1897.4|1896.2|64
1643651700000|2022-01-31 17:55:00|1898.6|1897.4|1898.9|1897.7|1899.4|1898.2|1898.1|1896.9|37
1643652000000|2022-01-31 18:00:00|1898.4|1897.2|1898.4|1897.2|1898.4|1897.2|1897.4|1896.2|116
1643652300000|2022-01-31 18:05:00|1898.1|1896.9|1897.9|1896.7|1898.4|1897.2|1897.9|1896.7|57
1643652600000|2022-01-31 18:10:00|1898.1|1896.9|1898.4|1897.2|1898.6|1897.4|1896.9|1895.7|169
1643652900000|2022-01-31 18:15:00|1898.6|1897.4|1898.9|1897.7|1898.9|1897.7|1897.6|1896.4|93
1643653200000|2022-01-31 18:20:00|1898.4|1897.2|1900.9|1899.7|1900.9|1899.7|1898.4|1897.2|217
1643653500000|2022-01-31 18:25:00|1900.4|1899.2|1898.9|1897.7|1901.1|1899.9|1898.4|1897.2|169
1643653800000|2022-01-31 18:30:00|1899.1|1897.9|1898.4|1897.2|1899.4|1898.2|1897.9|1896.7|83
1643654100000|2022-01-31 18:35:00|1898.1|1896.9|1899.4|1898.2|1900.4|1899.2|1897.9|1896.7|53
1643654400000|2022-01-31 18:40:00|1898.9|1897.7|1898.4|1897.2|1900.4|1899.2|1898.4|1897.2|35
1643654700000|2022-01-31 18:45:00|1898.9|1897.7|1899.4|1898.2|1899.4|1898.2|1897.9|1896.7|27
1643655000000|2022-01-31 18:50:00|1898.9|1897.7|1898.4|1897.2|1899.4|1898.2|1898.1|1896.9|44
1643655300000|2022-01-31 18:55:00|1898.9|1897.7|1899.4|1898.2|1899.4|1898.2|1898.4|1897.2|37
1643655600000|2022-01-31 19:00:00|1899.1|1897.9|1898.4|1897.2|1899.4|1898.2|1897.9|1896.7|59
1643655900000|2022-01-31 19:05:00|1898.9|1897.7|1899.9|1898.7|1900.4|1899.2|1898.9|1897.7|81
1643656200000|2022-01-31 19:10:00|1900.1|1898.9|1900.4|1899.2|1900.4|1899.2|1899.9|1898.7|26
1643656500000|2022-01-31 19:15:00|1900.1|1898.9|1900.9|1899.7|1900.9|1899.7|1899.9|1898.7|24
1643656800000|2022-01-31 19:20:00|1900.6|1899.4|1901.6|1900.4|1901.9|1900.7|1899.9|1898.7|93
1643657100000|2022-01-31 19:25:00|1901.4|1900.2|1902.4|1901.2|1902.4|1901.2|1900.9|1899.7|44
1643657400000|2022-01-31 19:30:00|1902.9|1901.7|1902.9|1901.7|1902.9|1901.7|1901.9|1900.7|91
1643657700000|2022-01-31 19:35:00|1902.6|1901.4|1902.4|1901.2|1902.9|1901.7|1902.4|1901.2|44
1643658000000|2022-01-31 19:40:00|1902.9|1901.7|1902.9|1901.7|1903.4|1902.2|1902.4|1901.2|49
1643658300000|2022-01-31 19:45:00|1903.1|1901.9|1900.9|1899.7|1903.4|1902.2|1900.9|1899.7|196
1643658600000|2022-01-31 19:50:00|1901.4|1900.2|1900.9|1899.7|1901.4|1900.2|1900.4|1899.2|56
1643658900000|2022-01-31 19:55:00|1901.1|1899.9|1902.4|1901.2|1902.4|1901.2|1900.9|1899.7|97
1643659200000|2022-01-31 20:00:00|1902.1|1900.9|1903.9|1902.7|1903.9|1902.7|1901.9|1900.7|153
1643659500000|2022-01-31 20:05:00|1903.4|1902.2|1902.9|1901.7|1903.9|1902.7|1902.4|1901.2|458
1643659800000|2022-01-31 20:10:00|1903.4|1902.2|1901.4|1900.2|1903.9|1902.7|1901.4|1900.2|919
1643660100000|2022-01-31 20:15:00|1900.9|1899.7|1900.4|1899.2|1901.9|1900.7|1899.9|1898.7|143
1643660400000|2022-01-31 20:20:00|1900.9|1898.9|1904.3|1902.3|1905|1903|1900.7|1898.7|79
1643660700000|2022-01-31 20:25:00|1904.5|1902.5|1904.2|1902.2|1905.5|1903.5|1903.7|1901.7|36
1643661000000|2022-01-31 20:30:00|1904.1|1902.1|1908.7|1906.7|1908.9|1906.9|1903|1901|129
1643661300000|2022-01-31 20:35:00|1908.5|1906.5|1907.8|1905.8|1909.1|1907.1|1906.9|1904.9|55
1643661600000|2022-01-31 20:40:00|1907.7|1905.7|1907.5|1905.5|1908.5|1906.5|1906.7|1904.7|52
1643661900000|2022-01-31 20:45:00|1907.7|1905.7|1909.5|1907.5|1909.7|1907.7|1907.1|1905.1|70
1643662200000|2022-01-31 20:50:00|1909.4|1907.4|1913.5|1911.5|1913.5|1911.5|1909.2|1907.2|283
1643662500000|2022-01-31 20:55:00|1913.6|1911.6|1913.6|1911.6|1914.7|1912.7|1912.4|1910.4|0
1643662800000|2022-01-31 21:00:00|1913.4|1911.4|1911.4|1909.4|1913.4|1911.4|1910.9|1908.9|8
1643663100000|2022-01-31 21:05:00|1911.2|1909.2|1912.5|1910.5|1912.5|1910.5|1910.9|1908.9|0
1643663400000|2022-01-31 21:10:00|1912.7|1910.7|1910.9|1908.9|1912.8|1910.8|1910.4|1908.4|0
1643663700000|2022-01-31 21:15:00|1911|1909|1911.7|1909.7|1911.7|1909.7|1910.9|1908.9|0
1643664000000|2022-01-31 21:20:00|1911.6|1909.6|1911.8|1909.8|1912|1910|1911.6|1909.6|0
1643664300000|2022-01-31 21:25:00|1911.9|1909.9|1911.4|1909.4|1911.9|1909.9|1910.9|1908.9|0
1643664600000|2022-01-31 21:30:00|1911.7|1909.7|1912.2|1910.2|1912.3|1910.3|1911.7|1909.7|0
1643664900000|2022-01-31 21:35:00|1912.5|1910.5|1912.5|1910.5|1912.8|1910.8|1912.2|1910.2|0
1643665200000|2022-01-31 21:40:00|1912.9|1910.9|1913.1|1911.1|1913.1|1911.1|1912.5|1910.5|0
1643665500000|2022-01-31 21:45:00|1913.4|1911.4|1913.3|1911.3|1913.7|1911.7|1912.9|1910.9|0
1643665800000|2022-01-31 21:50:00|1912.6|1910.6|1912.9|1910.9|1913.2|1911.2|1912.6|1910.6|0
1643666100000|2022-01-31 21:55:00|1913|1911|1913.6|1911.6|1913.7|1911.7|1912.9|1910.9|0
1643666400000|2022-01-31 22:00:00|1913.5|1911.5|1913.5|1911.5|1913.8|1911.8|1913.4|1911.4|0
1643666700000|2022-01-31 22:05:00|1913.4|1911.4|1913.4|1911.4|1913.5|1911.5|1913.3|1911.3|0
1643667000000|2022-01-31 22:10:00|1913.3|1911.3|1913.4|1911.4|1913.6|1911.6|1913.3|1911.3|0
1643667300000|2022-01-31 22:15:00|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|0
1643667600000|2022-01-31 22:20:00|1913.6|1911.6|1913.5|1911.5|1913.7|1911.7|1913.5|1911.5|0
1643667900000|2022-01-31 22:25:00|1913.6|1911.6|1913.6|1911.6|1913.6|1911.6|1913.5|1911.5|0
1643668200000|2022-01-31 22:30:00|1913.7|1911.7|1913.8|1911.8|1913.9|1911.9|1913.6|1911.6|0
1643668500000|2022-01-31 22:35:00|1913.9|1911.9|1914.4|1912.4|1914.4|1912.4|1913.8|1911.8|0
1643668800000|2022-01-31 22:40:00|1914.2|1912.2|1914.2|1912.2|1914.3|1912.3|1914|1912|0
1643669100000|2022-01-31 22:45:00|1914.3|1912.3|1914.2|1912.2|1914.4|1912.4|1914.2|1912.2|0
1643669400000|2022-01-31 22:50:00|1914.3|1912.3|1914|1912|1914.3|1912.3|1914|1912|0
1643669700000|2022-01-31 22:55:00|1913.9|1911.9|1913.9|1911.9|1914|1912|1913.9|1911.9|0
1643670000000|2022-01-31 23:00:00|1914.1|1912.1|1912.4|1910.4|1914.6|1912.6|1912.4|1910.4|0
1643670300000|2022-01-31 23:05:00|1912.2|1910.2|1913.3|1911.3|1913.6|1911.6|1911.6|1909.6|0
1643670600000|2022-01-31 23:10:00|1913.5|1911.5|1910.9|1908.9|1913.6|1911.6|1910.6|1908.6|0
1643670900000|2022-01-31 23:15:00|1911|1909|1911.5|1909.5|1912.5|1910.5|1910.9|1908.9|0
1643671200000|2022-01-31 23:20:00|1911.6|1909.6|1912.5|1910.5|1912.8|1910.8|1911.6|1909.6|0
1643671500000|2022-01-31 23:25:00|1912.6|1910.6|1912.1|1910.1|1913.4|1911.4|1911.4|1909.4|0
1643671800000|2022-01-31 23:30:00|1912.2|1910.2|1912.3|1910.3|1913.4|1911.4|1911.4|1909.4|0
1643672100000|2022-01-31 23:35:00|1912.4|1910.4|1914.4|1912.4|1914.4|1912.4|1911.7|1909.7|0
1643672400000|2022-01-31 23:40:00|1914.5|1912.5|1913.9|1911.9|1914.5|1912.5|1912.8|1910.8|0
1643672700000|2022-01-31 23:45:00|1910.4|1909.2|1909.9|1908.7|1911.6|1910.4|1909.1|1907.9|1004
1643673000000|2022-01-31 23:50:00|1909.4|1908.2|1909.9|1908.7|1910.4|1909.2|1908.9|1907.7|211
1643673300000|2022-01-31 23:55:00|1909.4|1908.2|1912.4|1911.2|1912.4|1911.2|1909.4|1908.2|427
1643673600000|2022-02-01 00:00:00|1912.7|1911.9|1912.2|1911.4|1913.7|1912.9|1909.2|1908.4|2550
1643673900000|2022-02-01 00:05:00|1912.7|1911.9|1912.2|1911.4|1917.2|1916.4|1910.4|1909.6|1864
1643674200000|2022-02-01 00:10:00|1911.7|1910.9|1910.2|1909.4|1911.7|1910.9|1906.7|1905.9|1868
1643674500000|2022-02-01 00:15:00|1909.7|1908.9|1909.7|1908.9|1912.2|1911.4|1909.2|1908.4|1244
1643674800000|2022-02-01 00:20:00|1910.2|1909.4|1914.7|1913.9|1915.2|1914.4|1909.7|1908.9|1111
1643675100000|2022-02-01 00:25:00|1914.2|1913.4|1915.7|1914.9|1916.2|1915.4|1914.2|1913.4|742
1643675400000|2022-02-01 00:30:00|1915.2|1914.4|1914.7|1913.9|1915.7|1914.9|1911.7|1910.9|689
1643675700000|2022-02-01 00:35:00|1915.2|1914.4|1916.7|1915.9|1917.2|1916.4|1914.7|1913.9|851
1643676000000|2022-02-01 00:40:00|1916.4|1915.6|1917.2|1916.4|1917.2|1916.4|1915.2|1914.4|727
1643676300000|2022-02-01 00:45:00|1916.7|1915.9|1917.7|1916.9|1920.7|1919.9|1916.2|1915.4|1144
1643676600000|2022-02-01 00:50:00|1917.9|1917.1|1917.7|1916.9|1919.7|1918.9|1917.7|1916.9|671
1643676900000|2022-02-01 00:55:00|1918.2|1917.4|1919.2|1918.4|1919.7|1918.9|1917.7|1916.9|578
1643677200000|2022-02-01 01:00:00|1918.7|1917.9|1916.2|1915.4|1918.9|1918.1|1915.2|1914.4|591
1643677500000|2022-02-01 01:05:00|1915.7|1914.9|1917.2|1916.4|1917.7|1916.9|1915.2|1914.4|418
1643677800000|2022-02-01 01:10:00|1917.7|1916.9|1917.7|1916.9|1918.2|1917.4|1916.2|1915.4|588
1643678100000|2022-02-01 01:15:00|1918.2|1917.4|1919.7|1918.9|1919.7|1918.9|1917.7|1916.9|541
1643678400000|2022-02-01 01:20:00|1919.4|1918.6|1917.7|1916.9|1919.4|1918.6|1916.9|1916.1|367
1643678700000|2022-02-01 01:25:00|1917.2|1916.4|1915.7|1914.9|1917.7|1916.9|1915.7|1914.9|294
1643679000000|2022-02-01 01:30:00|1916.2|1915.4|1914.2|1913.4|1916.7|1915.9|1914.2|1913.4|613
1643679300000|2022-02-01 01:35:00|1914.7|1913.9|1915.2|1914.4|1915.2|1914.4|1913.7|1912.9|694
1643679600000|2022-02-01 01:40:00|1915.4|1914.6|1913.2|1912.4|1915.7|1914.9|1912.7|1911.9|353
1643679900000|2022-02-01 01:45:00|1912.9|1912.1|1907.7|1906.9|1913.7|1912.9|1907.7|1906.9|753
1643680200000|2022-02-01 01:50:00|1907.2|1906.4|1902.7|1901.9|1907.2|1906.4|1902.7|1901.9|1825
1643680500000|2022-02-01 01:55:00|1903.2|1902.4|1905.7|1904.9|1906.7|1905.9|1901.7|1900.9|707
1643680800000|2022-02-01 02:00:00|1906.2|1905.4|1905.7|1904.9|1907.2|1906.4|1903.7|1902.9|685
1643681100000|2022-02-01 02:05:00|1906.2|1905.4|1904.7|1903.9|1906.2|1905.4|1902.7|1901.9|488
1643681400000|2022-02-01 02:10:00|1905.2|1904.4|1906.7|1905.9|1906.7|1905.9|1904.7|1903.9|385
1643681700000|2022-02-01 02:15:00|1907.2|1906.4|1907.4|1906.6|1908.2|1907.4|1906.2|1905.4|348
1643682000000|2022-02-01 02:20:00|1907.2|1906.4|1908.2|1907.4|1908.2|1907.4|1906.7|1905.9|146
1643682300000|2022-02-01 02:25:00|1907.7|1906.9|1907.7|1906.9|1908.7|1907.9|1907.7|1906.9|108
1643682600000|2022-02-01 02:30:00|1908.2|1907.4|1907.2|1906.4|1908.2|1907.4|1907.2|1906.4|123
1643682900000|2022-02-01 02:35:00|1906.7|1905.9|1907.2|1906.4|1907.7|1906.9|1905.7|1904.9|180
1643683200000|2022-02-01 02:40:00|1906.7|1905.9|1907.7|1906.9|1907.7|1906.9|1906.7|1905.9|84
1643683500000|2022-02-01 02:45:00|1908.2|1907.4|1909.2|1908.4|1909.2|1908.4|1908.2|1907.4|76
1643683800000|2022-02-01 02:50:00|1908.7|1907.9|1907.7|1906.9|1908.7|1907.9|1907.7|1906.9|126
1643684100000|2022-02-01 02:55:00|1907.2|1906.4|1906.2|1905.4|1907.2|1906.4|1905.7|1904.9|138
1643684400000|2022-02-01 03:00:00|1906.4|1905.6|1905.7|1904.9|1906.7|1905.9|1905.7|1904.9|55
1643684700000|2022-02-01 03:05:00|1906.2|1905.4|1905.2|1904.4|1906.2|1905.4|1905.2|1904.4|93
1643685000000|2022-02-01 03:10:00|1905.7|1904.9|1905.7|1904.9|1906.2|1905.4|1905.2|1904.4|114
1643685300000|2022-02-01 03:15:00|1906.2|1905.4|1906.2|1905.4|1906.7|1905.9|1905.7|1904.9|88
1643685600000|2022-02-01 03:20:00|1906.7|1905.9|1908.2|1907.4|1908.7|1907.9|1906.7|1905.9|117
1643685900000|2022-02-01 03:25:00|1907.7|1906.9|1906.7|1905.9|1908.2|1907.4|1906.7|1905.9|257
1643686200000|2022-02-01 03:30:00|1906.2|1905.4|1903.7|1902.9|1907.2|1906.4|1903.7|1902.9|780
1643686500000|2022-02-01 03:35:00|1903.2|1902.4|1902.7|1901.9|1904.7|1903.9|1901.2|1900.4|718
1643686800000|2022-02-01 03:40:00|1902.9|1902.1|1901.4|1900.6|1903.2|1902.4|1900.7|1899.9|297
1643687100000|2022-02-01 03:45:00|1901.7|1900.9|1900.7|1899.9|1901.7|1900.9|1900.2|1899.4|228
1643687400000|2022-02-01 03:50:00|1901.2|1900.4|1902.2|1901.4|1903.2|1902.4|1900.2|1899.4|576
1643687700000|2022-02-01 03:55:00|1902.7|1901.9|1900.7|1899.9|1902.9|1902.1|1900.2|1899.4|238
1643688000000|2022-02-01 04:00:00|1901.2|1900.4|1898.2|1897.4|1901.7|1900.9|1898.2|1897.4|225
1643688300000|2022-02-01 04:05:00|1897.9|1897.1|1894.2|1893.4|1898.2|1897.4|1893.7|1892.9|615
1643688600000|2022-02-01 04:10:00|1894.4|1893.6|1894.7|1893.9|1896.2|1895.4|1893.2|1892.4|375
1643688900000|2022-02-01 04:15:00|1895.2|1894.4|1896.7|1895.9|1897.7|1896.9|1894.7|1893.9|495
1643689200000|2022-02-01 04:20:00|1897.2|1896.4|1899.2|1898.4|1899.7|1898.9|1897.2|1896.4|309
1643689500000|2022-02-01 04:25:00|1898.7|1897.9|1897.7|1896.9|1898.7|1897.9|1896.7|1895.9|295
1643689800000|2022-02-01 04:30:00|1898.2|1897.4|1896.2|1895.4|1898.7|1897.9|1895.7|1894.9|430
1643690100000|2022-02-01 04:35:00|1896.7|1895.9|1895.2|1894.4|1897.2|1896.4|1894.2|1893.4|351
1643690400000|2022-02-01 04:40:00|1894.7|1893.9|1894.7|1893.9|1895.2|1894.4|1894.2|1893.4|226
1643690700000|2022-02-01 04:45:00|1895.2|1894.4|1893.2|1892.4|1895.2|1894.4|1892.7|1891.9|378
1643691000000|2022-02-01 04:50:00|1893.7|1892.9|1894.7|1893.9|1894.7|1893.9|1892.7|1891.9|210
1643691300000|2022-02-01 04:55:00|1894.2|1893.4|1896.7|1895.9|1896.7|1895.9|1894.2|1893.4|271
1643691600000|2022-02-01 05:00:00|1896.2|1895.4|1896.7|1895.9|1896.7|1895.9|1895.7|1894.9|313
1643691900000|2022-02-01 05:05:00|1896.2|1895.4|1892.7|1891.9|1896.7|1895.9|1892.7|1891.9|366
1643692200000|2022-02-01 05:10:00|1893.2|1892.4|1896.2|1895.4|1896.7|1895.9|1892.7|1891.9|291
1643692500000|2022-02-01 05:15:00|1895.7|1894.9|1896.2|1895.4|1896.7|1895.9|1895.2|1894.4|223
1643692800000|2022-02-01 05:20:00|1895.7|1894.9|1895.4|1894.6|1896.9|1896.1|1895.2|1894.4|350
1643693100000|2022-02-01 05:25:00|1895.2|1894.4|1896.2|1895.4|1896.7|1895.9|1894.7|1893.9|249
1643693400000|2022-02-01 05:30:00|1895.7|1894.9|1895.2|1894.4|1896.2|1895.4|1894.2|1893.4|408
1643693700000|2022-02-01 05:35:00|1895.7|1894.9|1895.7|1894.9|1895.7|1894.9|1894.7|1893.9|333
1643694000000|2022-02-01 05:40:00|1895.2|1894.4|1892.7|1891.9|1895.2|1894.4|1892.7|1891.9|548
1643694300000|2022-02-01 05:45:00|1892.9|1892.1|1892.7|1891.9|1893.7|1892.9|1892.2|1891.4|490
1643694600000|2022-02-01 05:50:00|1893.2|1892.4|1895.2|1894.4|1895.7|1894.9|1892.7|1891.9|591
1643694900000|2022-02-01 05:55:00|1895.7|1894.9|1896.2|1895.4|1896.4|1895.6|1894.7|1893.9|1598
1643695200000|2022-02-01 06:00:00|1896.7|1895.9|1895.7|1894.9|1898.2|1897.4|1895.7|1894.9|1772
1643695500000|2022-02-01 06:05:00|1895.2|1894.4|1895.6|1893.6|1895.7|1894.9|1894.4|1893.5|723
1643695800000|2022-02-01 06:10:00|1895.5|1893.5|1893.9|1891.9|1895.6|1893.6|1893.7|1891.7|12
1643696100000|2022-02-01 06:15:00|1894.1|1892.1|1893.2|1891.2|1894.1|1892.1|1892.8|1890.8|404
1643696400000|2022-02-01 06:20:00|1893.3|1891.3|1893.9|1891.9|1894.1|1892.1|1893.1|1891.1|0
1643696700000|2022-02-01 06:25:00|1894.1|1892.1|1893.4|1891.4|1894.1|1892.1|1893.4|1891.4|0
1643697000000|2022-02-01 06:30:00|1893.3|1891.3|1893.2|1891.2|1893.6|1891.6|1893.1|1891.1|0
1643697300000|2022-02-01 06:35:00|1893.4|1891.4|1894.2|1892.2|1894.2|1892.2|1893.2|1891.2|0
1643697600000|2022-02-01 06:40:00|1894.1|1892.1|1893.9|1891.9|1894.5|1892.5|1893.9|1891.9|0
1643697900000|2022-02-01 06:45:00|1894.1|1892.1|1894.1|1892.1|1894.2|1892.2|1893.6|1891.6|0
1643698200000|2022-02-01 06:50:00|1894.2|1892.2|1895.3|1893.3|1895.5|1893.5|1894.1|1892.1|0
1643698500000|2022-02-01 06:55:00|1895.2|1893.2|1894.5|1892.5|1895.2|1893.2|1894.1|1892.1|0
1643698800000|2022-02-01 07:00:00|1894.3|1892.3|1894.8|1892.8|1895.8|1893.8|1893.5|1891.5|0
1643699100000|2022-02-01 07:05:00|1894.5|1892.5|1896.2|1894.2|1896.3|1894.3|1894.5|1892.5|0
1643699400000|2022-02-01 07:10:00|1896.3|1894.3|1898.1|1896.1|1899.1|1897.1|1896.3|1894.3|0
1643699700000|2022-02-01 07:15:00|1898|1896|1898|1896|1898.7|1896.7|1897.4|1895.4|0
1643700000000|2022-02-01 07:20:00|1897.9|1895.9|1898.2|1896.2|1898.6|1896.6|1897.5|1895.5|0
1643700300000|2022-02-01 07:25:00|1898|1896|1897.1|1895.1|1898.4|1896.4|1897|1895|0
1643700600000|2022-02-01 07:30:00|1897|1895|1896.9|1895.7|1897.4|1896.2|1896.7|1894.7|132
1643700900000|2022-02-01 07:35:00|1897.4|1896.2|1896.9|1895.7|1897.4|1896.2|1896.9|1895.7|54
1643701200000|2022-02-01 07:40:00|1897.1|1895.9|1896.9|1895.7|1897.4|1896.2|1896.9|1895.7|66
1643701500000|2022-02-01 07:45:00|1897.1|1895.9|1897.9|1896.7|1898.4|1897.2|1896.4|1895.2|87
1643701800000|2022-02-01 07:50:00|1898.1|1896.9|1895.9|1894.7|1898.4|1897.2|1895.9|1894.7|70
1643702100000|2022-02-01 07:55:00|1896.4|1895.2|1897.4|1896.2|1897.4|1896.2|1895.9|1894.7|71
1643702400000|2022-02-01 08:00:00|1896.9|1895.7|1899.4|1898.2|1899.6|1898.4|1896.4|1895.2|339
1643702700000|2022-02-01 08:05:00|1899.6|1898.4|1901.4|1900.2|1901.6|1900.4|1899.4|1898.2|182
1643703000000|2022-02-01 08:10:00|1901.6|1900.4|1902.4|1901.2|1902.9|1901.7|1901.4|1900.2|144
1643703300000|2022-02-01 08:15:00|1902.9|1901.7|1901.4|1900.2|1902.9|1901.7|1900.9|1899.7|73
1643703600000|2022-02-01 08:20:00|1901.6|1900.4|1904.9|1903.7|1904.9|1903.7|1901.6|1900.4|448
1643703900000|2022-02-01 08:25:00|1904.4|1903.2|1904.4|1903.2|1904.9|1903.7|1903.9|1902.7|161
1643704200000|2022-02-01 08:30:00|1904.6|1903.4|1904.9|1903.7|1905.9|1904.7|1904.4|1903.2|219
1643704500000|2022-02-01 08:35:00|1904.6|1903.4|1904.4|1903.2|1904.9|1903.7|1904.4|1903.2|105
1643704800000|2022-02-01 08:40:00|1904.9|1903.7|1905.4|1904.2|1905.9|1904.7|1904.4|1903.2|92
1643705100000|2022-02-01 08:45:00|1904.9|1903.7|1903.9|1902.7|1905.4|1904.2|1903.9|1902.7|147
1643705400000|2022-02-01 08:50:00|1903.4|1902.2|1902.4|1901.2|1903.4|1902.2|1901.9|1900.7|579
1643705700000|2022-02-01 08:55:00|1901.9|1900.7|1901.9|1900.7|1902.4|1901.2|1900.9|1899.7|284
1643706000000|2022-02-01 09:00:00|1901.4|1900.2|1900.9|1899.7|1902.4|1901.2|1900.4|1899.2|90
1643706300000|2022-02-01 09:05:00|1900.4|1899.2|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|45
1643706600000|2022-02-01 09:10:00|1899.4|1898.2|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|191
1643706900000|2022-02-01 09:15:00|1900.1|1898.9|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|26
1643707200000|2022-02-01 09:20:00|1900.1|1898.9|1896.4|1895.2|1900.4|1899.2|1895.9|1894.7|84
1643707500000|2022-02-01 09:25:00|1896.1|1894.9|1893.9|1892.7|1897.4|1896.2|1893.9|1892.7|153
1643707800000|2022-02-01 09:30:00|1893.4|1892.2|1893.9|1892.7|1894.9|1893.7|1893.4|1892.2|222
1643708100000|2022-02-01 09:35:00|1894.1|1892.9|1895.4|1894.2|1896.4|1895.2|1893.9|1892.7|86
1643708400000|2022-02-01 09:40:00|1894.9|1893.7|1894.6|1893.4|1896.4|1895.2|1893.9|1892.7|104
1643708700000|2022-02-01 09:45:00|1894.4|1893.2|1893.4|1892.2|1895.4|1894.2|1892.4|1891.2|171
1643709000000|2022-02-01 09:50:00|1892.9|1891.7|1893.9|1892.7|1894.4|1893.2|1892.4|1891.2|93
1643709300000|2022-02-01 09:55:00|1894.1|1892.9|1895.4|1894.2|1895.9|1894.7|1893.9|1892.7|88
1643709600000|2022-02-01 10:00:00|1895.6|1894.4|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|56
1643709900000|2022-02-01 10:05:00|1897.1|1895.9|1897.9|1896.7|1898.4|1897.2|1896.9|1895.7|88
1643710200000|2022-02-01 10:10:00|1897.6|1896.4|1897.9|1896.7|1898.4|1897.2|1897.4|1896.2|52
1643710500000|2022-02-01 10:15:00|1897.6|1896.4|1896.9|1895.7|1898.9|1897.7|1896.4|1895.2|89
1643710800000|2022-02-01 10:20:00|1897.1|1895.9|1896.4|1895.2|1897.4|1896.2|1895.9|1894.7|32
1643711100000|2022-02-01 10:25:00|1896.6|1895.4|1897.6|1896.4|1897.9|1896.7|1896.4|1895.2|36
1643711400000|2022-02-01 10:30:00|1897.4|1896.2|1898.4|1897.2|1898.9|1897.7|1896.4|1895.2|83
1643711700000|2022-02-01 10:35:00|1898.6|1897.4|1899.9|1898.7|1899.9|1898.7|1898.4|1897.2|31
1643712000000|2022-02-01 10:40:00|1899.6|1898.4|1898.9|1897.7|1899.9|1898.7|1898.9|1897.7|25
1643712300000|2022-02-01 10:45:00|1898.6|1897.4|1899.4|1898.2|1899.9|1898.7|1898.4|1897.2|45
1643712600000|2022-02-01 10:50:00|1899.9|1898.7|1898.9|1897.7|1900.4|1899.2|1898.9|1897.7|326
1643712900000|2022-02-01 10:55:00|1899.4|1898.2|1899.4|1898.2|1899.9|1898.7|1898.9|1897.7|112
1643713200000|2022-02-01 11:00:00|1899.9|1898.7|1901.4|1900.2|1901.9|1900.7|1899.4|1898.2|198
1643713500000|2022-02-01 11:05:00|1901.6|1900.4|1902.9|1901.7|1902.9|1901.7|1901.4|1900.2|116
1643713800000|2022-02-01 11:10:00|1902.4|1901.2|1901.9|1900.7|1902.9|1901.7|1901.4|1900.2|143
1643714100000|2022-02-01 11:15:00|1901.4|1900.2|1900.4|1899.2|1901.9|1900.7|1900.4|1899.2|75
1643714400000|2022-02-01 11:20:00|1900.9|1899.7|1900.4|1899.2|1901.4|1900.2|1900.4|1899.2|67
1643714700000|2022-02-01 11:25:00|1899.9|1898.7|1900.4|1899.2|1900.4|1899.2|1899.6|1898.4|31
1643715000000|2022-02-01 11:30:00|1900.6|1899.4|1900.9|1899.7|1900.9|1899.7|1900.4|1899.2|63
1643715300000|2022-02-01 11:35:00|1900.6|1899.4|1899.9|1898.7|1900.9|1899.7|1899.9|1898.7|52
1643715600000|2022-02-01 11:40:00|1900.4|1899.2|1899.4|1898.2|1900.4|1899.2|1898.9|1897.7|87
1643715900000|2022-02-01 11:45:00|1899.1|1897.9|1899.9|1898.7|1899.9|1898.7|1898.9|1897.7|44
1643716200000|2022-02-01 11:50:00|1900.1|1898.9|1899.4|1898.2|1900.4|1899.2|1899.4|1898.2|25
1643716500000|2022-02-01 11:55:00|1899.9|1898.7|1899.4|1898.2|1900.4|1899.2|1899.4|1898.2|33
1643716800000|2022-02-01 12:00:00|1899.6|1898.4|1899.4|1898.2|1899.9|1898.7|1898.9|1897.7|49
1643717100000|2022-02-01 12:05:00|1899.1|1897.9|1899.9|1898.7|1900.4|1899.2|1898.9|1897.7|37
1643717400000|2022-02-01 12:10:00|1900.4|1899.2|1899.9|1898.7|1900.4|1899.2|1899.9|1898.7|37
1643717700000|2022-02-01 12:15:00|1900.1|1898.9|1899.4|1898.2|1900.4|1899.2|1898.9|1897.7|18
1643718000000|2022-02-01 12:20:00|1899.6|1898.4|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|15
1643718300000|2022-02-01 12:25:00|1900.4|1899.2|1900.9|1899.7|1900.9|1899.7|1900.4|1899.2|15
1643718600000|2022-02-01 12:30:00|1900.4|1899.2|1901.4|1900.2|1901.9|1900.7|1900.4|1899.2|72
1643718900000|2022-02-01 12:35:00|1901.6|1900.4|1901.9|1900.7|1901.9|1900.7|1901.1|1899.9|40
1643719200000|2022-02-01 12:40:00|1901.4|1900.2|1901.4|1900.2|1901.6|1900.4|1901.4|1900.2|46
1643719500000|2022-02-01 12:45:00|1900.9|1899.7|1901.9|1900.7|1901.9|1900.7|1900.9|1899.7|57
1643719800000|2022-02-01 12:50:00|1901.6|1900.4|1900.9|1899.7|1901.9|1900.7|1900.9|1899.7|46
1643720100000|2022-02-01 12:55:00|1901.4|1900.2|1900.4|1899.2|1901.4|1900.2|1900.4|1899.2|37
1643720400000|2022-02-01 13:00:00|1899.9|1898.7|1900.4|1899.2|1900.4|1899.2|1899.9|1898.7|74
1643720700000|2022-02-01 13:05:00|1900.6|1899.4|1900.9|1899.7|1900.9|1899.7|1899.9|1898.7|29
1643721000000|2022-02-01 13:10:00|1901.1|1899.9|1900.9|1899.7|1901.4|1900.2|1900.9|1899.7|41
1643721300000|2022-02-01 13:15:00|1901.1|1899.9|1901.4|1900.2|1901.4|1900.2|1900.9|1899.7|70
1643721600000|2022-02-01 13:20:00|1901.9|1900.7|1901.4|1900.2|1901.9|1900.7|1901.4|1900.2|40
1643721900000|2022-02-01 13:25:00|1901.6|1900.4|1900.9|1899.7|1901.9|1900.7|1900.9|1899.7|36
1643722200000|2022-02-01 13:30:00|1901.1|1899.9|1900.4|1899.2|1901.4|1900.2|1899.9|1898.7|63
1643722500000|2022-02-01 13:35:00|1899.9|1898.7|1901.4|1900.2|1901.4|1900.2|1899.9|1898.7|50
1643722800000|2022-02-01 13:40:00|1901.1|1899.9|1902.4|1901.2|1902.9|1901.7|1900.9|1899.7|77
1643723100000|2022-02-01 13:45:00|1901.9|1900.7|1902.4|1901.2|1902.4|1901.2|1901.9|1900.7|7
1643723400000|2022-02-01 13:50:00|1902.6|1901.4|1902.9|1901.7|1902.9|1901.7|1902.4|1901.2|30
1643723700000|2022-02-01 13:55:00|1903.4|1902.2|1903.9|1902.7|1903.9|1902.7|1903.4|1902.2|63
1643724000000|2022-02-01 14:00:00|1903.4|1902.2|1902.9|1901.7|1903.9|1902.7|1902.9|1901.7|17
1643724300000|2022-02-01 14:05:00|1903.1|1901.9|1903.4|1902.2|1903.9|1902.7|1902.9|1901.7|68
1643724600000|2022-02-01 14:10:00|1903.6|1902.4|1903.4|1902.2|1903.9|1902.7|1903.4|1902.2|26
1643724900000|2022-02-01 14:15:00|1903.1|1901.9|1903.4|1902.2|1903.4|1902.2|1902.9|1901.7|78
1643725200000|2022-02-01 14:20:00|1902.9|1901.7|1902.9|1901.7|1903.4|1902.2|1902.4|1901.2|128
1643725500000|2022-02-01 14:25:00|1903.1|1901.9|1902.9|1901.7|1903.4|1902.2|1902.9|1901.7|123
1643725800000|2022-02-01 14:30:00|1902.6|1901.4|1901.9|1900.7|1903.4|1902.2|1899.4|1898.2|412
1643726100000|2022-02-01 14:35:00|1901.6|1900.4|1900.9|1899.7|1902.9|1901.7|1900.4|1899.2|247
1643726400000|2022-02-01 14:40:00|1901.4|1900.2|1897.1|1895.9|1901.9|1900.7|1896.4|1895.2|195
1643726700000|2022-02-01 14:45:00|1896.9|1895.7|1899.4|1898.2|1899.9|1898.7|1896.9|1895.7|214
1643727000000|2022-02-01 14:50:00|1899.6|1898.4|1898.9|1897.7|1900.9|1899.7|1898.6|1897.4|131
1643727300000|2022-02-01 14:55:00|1898.6|1897.4|1899.4|1898.2|1899.9|1898.7|1898.4|1897.2|251
1643727600000|2022-02-01 15:00:00|1899.1|1897.9|1894.9|1893.7|1899.6|1898.4|1894.4|1893.2|356
1643727900000|2022-02-01 15:05:00|1894.6|1893.4|1895.9|1894.7|1896.9|1895.7|1893.6|1892.4|302
1643728200000|2022-02-01 15:10:00|1896.1|1894.9|1897.9|1896.7|1898.1|1896.9|1894.4|1893.2|498
1643728500000|2022-02-01 15:15:00|1897.4|1896.2|1895.9|1894.7|1898.4|1897.2|1895.9|1894.7|119
1643728800000|2022-02-01 15:20:00|1895.6|1894.4|1898.6|1897.4|1899.4|1898.2|1895.6|1894.4|218
1643729100000|2022-02-01 15:25:00|1898.4|1897.2|1896.9|1895.7|1899.4|1898.2|1896.9|1895.7|235
1643729400000|2022-02-01 15:30:00|1897.4|1896.2|1895.9|1894.7|1898.4|1897.2|1895.4|1894.2|435
1643729700000|2022-02-01 15:35:00|1895.6|1894.4|1895.9|1894.7|1896.9|1895.7|1894.6|1893.4|256
1643730000000|2022-02-01 15:40:00|1896.4|1895.2|1891.4|1890.2|1896.9|1895.7|1890.9|1889.7|402
1643730300000|2022-02-01 15:45:00|1890.9|1889.7|1892.4|1891.2|1892.6|1891.4|1890.4|1889.2|169
1643730600000|2022-02-01 15:50:00|1892.1|1890.9|1894.9|1893.7|1895.9|1894.7|1891.9|1890.7|187
1643730900000|2022-02-01 15:55:00|1895.4|1894.2|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|254
1643731200000|2022-02-01 16:00:00|1897.1|1895.9|1897.4|1896.2|1898.4|1897.2|1896.9|1895.7|169
1643731500000|2022-02-01 16:05:00|1897.6|1896.4|1899.9|1898.7|1899.9|1898.7|1897.4|1896.2|119
1643731800000|2022-02-01 16:10:00|1899.4|1898.2|1900.4|1899.2|1900.9|1899.7|1899.1|1897.9|88
1643732100000|2022-02-01 16:15:00|1900.6|1899.4|1899.6|1898.4|1900.9|1899.7|1899.4|1898.2|75
1643732400000|2022-02-01 16:20:00|1899.9|1898.7|1898.9|1897.7|1900.4|1899.2|1898.4|1897.2|109
1643732700000|2022-02-01 16:25:00|1899.4|1898.2|1898.4|1897.2|1899.4|1898.2|1898.1|1896.9|187
1643733000000|2022-02-01 16:30:00|1898.9|1897.7|1900.9|1899.7|1900.9|1899.7|1896.9|1895.7|179
1643733300000|2022-02-01 16:35:00|1900.6|1899.4|1899.4|1898.2|1901.4|1900.2|1899.4|1898.2|124
1643733600000|2022-02-01 16:40:00|1899.9|1898.7|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|109
1643733900000|2022-02-01 16:45:00|1900.1|1898.9|1900.9|1899.7|1902.4|1901.2|1899.9|1898.7|149
1643734200000|2022-02-01 16:50:00|1901.1|1899.9|1900.4|1899.2|1901.4|1900.2|1900.4|1899.2|55
1643734500000|2022-02-01 16:55:00|1900.9|1899.7|1900.9|1899.7|1901.9|1900.7|1900.4|1899.2|123
1643734800000|2022-02-01 17:00:00|1901.1|1899.9|1900.4|1899.2|1901.4|1900.2|1900.4|1899.2|55
1643735100000|2022-02-01 17:05:00|1900.6|1899.4|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|138
1643735400000|2022-02-01 17:10:00|1899.6|1898.4|1897.4|1896.2|1899.9|1898.7|1897.1|1895.9|59
1643735700000|2022-02-01 17:15:00|1897.9|1896.7|1898.4|1897.2|1898.4|1897.2|1897.4|1896.2|92
1643736000000|2022-02-01 17:20:00|1898.9|1897.7|1898.4|1897.2|1899.4|1898.2|1897.4|1896.2|34
1643736300000|2022-02-01 17:25:00|1898.1|1896.9|1897.6|1896.4|1898.4|1897.2|1896.4|1895.2|25
1643736600000|2022-02-01 17:30:00|1897.4|1896.2|1893.9|1892.7|1897.9|1896.7|1893.9|1892.7|86
1643736900000|2022-02-01 17:35:00|1894.1|1892.9|1896.9|1895.7|1897.4|1896.2|1894.1|1892.9|51
1643737200000|2022-02-01 17:40:00|1897.1|1895.9|1897.4|1896.2|1897.4|1896.2|1896.4|1895.2|20
1643737500000|2022-02-01 17:45:00|1897.6|1896.4|1897.4|1896.2|1897.9|1896.7|1896.4|1895.2|28
1643737800000|2022-02-01 17:50:00|1896.9|1895.7|1897.9|1896.7|1897.9|1896.7|1896.9|1895.7|45
1643738100000|2022-02-01 17:55:00|1898.4|1897.2|1899.4|1898.2|1899.4|1898.2|1898.4|1897.2|41
1643738400000|2022-02-01 18:00:00|1899.1|1897.9|1898.4|1897.2|1899.4|1898.2|1897.9|1896.7|86
1643738700000|2022-02-01 18:05:00|1897.9|1896.7|1898.1|1896.9|1898.9|1897.7|1897.9|1896.7|34
1643739000000|2022-02-01 18:10:00|1898.4|1897.2|1898.4|1897.2|1898.9|1897.7|1898.1|1896.9|23
1643739300000|2022-02-01 18:15:00|1898.1|1896.9|1898.9|1897.7|1899.4|1898.2|1897.9|1896.7|26
1643739600000|2022-02-01 18:20:00|1898.4|1897.2|1898.9|1897.7|1899.1|1897.9|1898.4|1897.2|18
1643739900000|2022-02-01 18:25:00|1899.1|1897.9|1900.4|1899.2|1900.4|1899.2|1898.9|1897.7|20
1643740200000|2022-02-01 18:30:00|1899.9|1898.7|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|42
1643740500000|2022-02-01 18:35:00|1899.4|1898.2|1899.4|1898.2|1900.4|1899.2|1898.4|1897.2|55
1643740800000|2022-02-01 18:40:00|1899.1|1897.9|1898.9|1897.7|1899.4|1898.2|1898.4|1897.2|50
1643741100000|2022-02-01 18:45:00|1898.4|1897.2|1898.9|1897.7|1899.4|1898.2|1898.4|1897.2|28
1643741400000|2022-02-01 18:50:00|1899.1|1897.9|1898.4|1897.2|1899.1|1897.9|1897.9|1896.7|32
1643741700000|2022-02-01 18:55:00|1897.9|1896.7|1897.9|1896.7|1897.9|1896.7|1896.9|1895.7|35
1643742000000|2022-02-01 19:00:00|1897.4|1896.2|1898.4|1897.2|1898.4|1897.2|1897.4|1896.2|22
1643742300000|2022-02-01 19:05:00|1898.1|1896.9|1898.4|1897.2|1898.6|1897.4|1897.9|1896.7|28
1643742600000|2022-02-01 19:10:00|1898.9|1897.7|1897.4|1896.2|1899.4|1898.2|1896.9|1895.7|27
1643742900000|2022-02-01 19:15:00|1897.9|1896.7|1897.4|1896.2|1898.4|1897.2|1897.1|1895.9|19
1643743200000|2022-02-01 19:20:00|1896.9|1895.7|1896.4|1895.2|1896.9|1895.7|1895.4|1894.2|183
1643743500000|2022-02-01 19:25:00|1895.9|1894.7|1896.9|1895.7|1896.9|1895.7|1895.9|1894.7|44
1643743800000|2022-02-01 19:30:00|1897.4|1896.2|1897.9|1896.7|1897.9|1896.7|1896.9|1895.7|32
1643744100000|2022-02-01 19:35:00|1897.6|1896.4|1896.9|1895.7|1897.9|1896.7|1895.9|1894.7|19
1643744400000|2022-02-01 19:40:00|1897.4|1896.2|1897.4|1896.2|1897.4|1896.2|1896.4|1895.2|9
1643744700000|2022-02-01 19:45:00|1896.9|1895.7|1897.4|1896.2|1897.9|1896.7|1896.9|1895.7|18
1643745000000|2022-02-01 19:50:00|1896.9|1895.7|1896.9|1895.7|1897.4|1896.2|1896.4|1895.2|12
1643745300000|2022-02-01 19:55:00|1897.4|1896.2|1897.4|1896.2|1897.9|1896.7|1896.6|1895.4|14
1643745600000|2022-02-01 20:00:00|1896.9|1895.7|1900.9|1899.7|1900.9|1899.7|1896.9|1895.7|20
1643745900000|2022-02-01 20:05:00|1900.4|1899.2|1901.9|1900.7|1901.9|1900.7|1900.4|1899.2|82
1643746200000|2022-02-01 20:10:00|1901.4|1900.2|1901.4|1900.2|1901.9|1900.7|1900.9|1899.7|34
1643746500000|2022-02-01 20:15:00|1901.9|1900.7|1901.4|1900.2|1901.9|1900.7|1900.9|1899.7|28
1643746800000|2022-02-01 20:20:00|1901.9|1899.9|1902.6|1900.6|1902.6|1900.6|1901.6|1899.6|43
1643747100000|2022-02-01 20:25:00|1902.7|1900.7|1903|1901|1903.6|1901.6|1901.5|1899.5|30
1643747400000|2022-02-01 20:30:00|1903.1|1901.1|1903.7|1901.7|1904.1|1902.1|1903|1901|62
1643747700000|2022-02-01 20:35:00|1903.5|1901.5|1902.2|1900.2|1903.9|1901.9|1901.9|1899.9|38
1643748000000|2022-02-01 20:40:00|1902.4|1900.4|1904|1902|1904|1902|1902.2|1900.2|15
1643748300000|2022-02-01 20:45:00|1903.8|1901.8|1904.9|1902.9|1905.2|1903.2|1903.7|1901.7|86
1643748600000|2022-02-01 20:50:00|1905.1|1903.1|1906.1|1904.1|1906.5|1904.5|1904.5|1902.5|284
1643748900000|2022-02-01 20:55:00|1906.2|1904.2|1905.7|1903.7|1907.1|1905.1|1905.3|1903.3|0
1643749200000|2022-02-01 21:00:00|1905.9|1903.9|1905.7|1903.7|1906.4|1904.4|1905.4|1903.4|10
1643749500000|2022-02-01 21:05:00|1905.9|1903.9|1906.1|1904.1|1906.9|1904.9|1905.9|1903.9|0
1643749800000|2022-02-01 21:10:00|1906.3|1904.3|1905.2|1903.2|1906.6|1904.6|1905|1903|0
1643750100000|2022-02-01 21:15:00|1905.3|1903.3|1908|1906|1908|1906|1905.2|1903.2|0
1643750400000|2022-02-01 21:20:00|1907.8|1905.8|1906.6|1904.6|1907.8|1905.8|1906|1904|0
1643750700000|2022-02-01 21:25:00|1906.7|1904.7|1907.5|1905.5|1907.8|1905.8|1906.6|1904.6|0
1643751000000|2022-02-01 21:30:00|1907.7|1905.7|1908.5|1906.5|1908.8|1906.8|1907.7|1905.7|0
1643751300000|2022-02-01 21:35:00|1908.6|1906.6|1908.7|1906.7|1908.9|1906.9|1908.5|1906.5|0
1643751600000|2022-02-01 21:40:00|1908.6|1906.6|1908.4|1906.4|1908.9|1906.9|1908.4|1906.4|0
1643751900000|2022-02-01 21:45:00|1908.5|1906.5|1907.1|1905.1|1908.6|1906.6|1906.9|1904.9|0
1643752200000|2022-02-01 21:50:00|1907.2|1905.2|1908.1|1906.1|1908.4|1906.4|1907|1905|0
1643752500000|2022-02-01 21:55:00|1908.3|1906.3|1908.2|1906.2|1908.8|1906.8|1907.8|1905.8|0
1643752800000|2022-02-01 22:00:00|1908.1|1906.1|1907.2|1905.2|1908.1|1906.1|1907.2|1905.2|0
1643753100000|2022-02-01 22:05:00|1907.4|1905.4|1907.6|1905.6|1907.6|1905.6|1907.4|1905.4|0
1643753400000|2022-02-01 22:10:00|1907.4|1905.4|1907.5|1905.5|1907.8|1905.8|1907.4|1905.4|0
1643753700000|2022-02-01 22:15:00|1907.4|1905.4|1907.2|1905.2|1907.4|1905.4|1907.1|1905.1|0
1643754000000|2022-02-01 22:20:00|1907.1|1905.1|1907|1905|1907.1|1905.1|1907|1905|0
1643754300000|2022-02-01 22:25:00|1907.1|1905.1|1907.1|1905.1|1907.2|1905.2|1907.1|1905.1|0
1643754600000|2022-02-01 22:30:00|1907|1905|1907|1905|1907.1|1905.1|1907|1905|0
1643754900000|2022-02-01 22:35:00|1907.1|1905.1|1907.2|1905.2|1907.2|1905.2|1907|1905|0
1643755200000|2022-02-01 22:40:00|1907.3|1905.3|1907.3|1905.3|1907.5|1905.5|1907.2|1905.2|0
1643755500000|2022-02-01 22:45:00|1907.4|1905.4|1907.6|1905.6|1907.6|1905.6|1907.4|1905.4|0
1643755800000|2022-02-01 22:50:00|1907.5|1905.5|1907.8|1905.8|1907.9|1905.9|1907.4|1905.4|0
1643756100000|2022-02-01 22:55:00|1907.9|1905.9|1908.4|1906.4|1908.6|1906.6|1907.9|1905.9|0
1643756400000|2022-02-01 23:00:00|1908.8|1906.8|1906.7|1904.7|1908.8|1906.8|1905.9|1903.9|0
1643756700000|2022-02-01 23:05:00|1906.6|1904.6|1907.5|1905.5|1908|1906|1906.5|1904.5|0
1643757000000|2022-02-01 23:10:00|1907.6|1905.6|1907.3|1905.3|1907.8|1905.8|1906.8|1904.8|0
1643757300000|2022-02-01 23:15:00|1907.2|1905.2|1907.8|1905.8|1908.1|1906.1|1906.7|1904.7|0
1643757600000|2022-02-01 23:20:00|1907.7|1905.7|1907.7|1905.7|1908.6|1906.6|1907.7|1905.7|0
1643757900000|2022-02-01 23:25:00|1907.8|1905.8|1908.5|1906.5|1908.5|1906.5|1907.8|1905.8|0
1643758200000|2022-02-01 23:30:00|1908.8|1906.8|1909|1907|1910.5|1908.5|1908|1906|0
1643758500000|2022-02-01 23:35:00|1908.8|1906.8|1911.1|1909.1|1911.4|1909.4|1908.8|1906.8|0
1643758800000|2022-02-01 23:40:00|1911.4|1909.4|1913.1|1911.1|1913.7|1911.7|1911.4|1909.4|0
1643759100000|2022-02-01 23:45:00|1913.2|1911.2|1911.9|1910.7|1913.7|1911.7|1910.4|1909.2|848
1643759400000|2022-02-01 23:50:00|1911.6|1910.4|1910.4|1909.2|1912.9|1911.7|1910.4|1909.2|220
1643759700000|2022-02-01 23:55:00|1910.9|1909.7|1910.9|1909.7|1912.9|1911.7|1910.4|1909.2|307
1643760000000|2022-02-02 00:00:00|1910.7|1909.9|1918.2|1917.4|1919.4|1918.6|1910.7|1909.9|2588
1643760300000|2022-02-02 00:05:00|1917.7|1916.9|1915.7|1914.9|1918.7|1917.9|1914.2|1913.4|1402
1643760600000|2022-02-02 00:10:00|1916.2|1915.4|1917.7|1916.9|1917.7|1916.9|1913.7|1912.9|1012
1643760900000|2022-02-02 00:15:00|1918.2|1917.4|1918.7|1917.9|1919.4|1918.6|1916.2|1915.4|945
1643761200000|2022-02-02 00:20:00|1918.2|1917.4|1919.2|1918.4|1919.7|1918.9|1916.2|1915.4|1220
1643761500000|2022-02-02 00:25:00|1919.7|1918.9|1922.2|1921.4|1922.7|1921.9|1918.7|1917.9|1019
1643761800000|2022-02-02 00:30:00|1922.7|1921.9|1922.7|1921.9|1924.2|1923.4|1921.2|1920.4|1449
1643762100000|2022-02-02 00:35:00|1922.2|1921.4|1919.7|1918.9|1922.7|1921.9|1919.2|1918.4|658
1643762400000|2022-02-02 00:40:00|1919.9|1919.1|1919.2|1918.4|1920.7|1919.9|1918.7|1917.9|405
1643762700000|2022-02-02 00:45:00|1918.7|1917.9|1921.2|1920.4|1921.7|1920.9|1918.7|1917.9|729
1643763000000|2022-02-02 00:50:00|1921.7|1920.9|1920.2|1919.4|1921.7|1920.9|1920.2|1919.4|437
1643763300000|2022-02-02 00:55:00|1920.7|1919.9|1922.7|1921.9|1922.7|1921.9|1919.2|1918.4|264
1643763600000|2022-02-02 01:00:00|1922.9|1922.1|1922.7|1921.9|1923.7|1922.9|1921.7|1920.9|504
1643763900000|2022-02-02 01:05:00|1922.9|1922.1|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|319
1643764200000|2022-02-02 01:10:00|1923.7|1922.9|1924.7|1923.9|1924.7|1923.9|1922.7|1921.9|389
1643764500000|2022-02-02 01:15:00|1924.4|1923.6|1924.7|1923.9|1924.7|1923.9|1923.2|1922.4|312
1643764800000|2022-02-02 01:20:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1924.9|1924.1|445
1643765100000|2022-02-02 01:25:00|1926.2|1925.4|1926.7|1925.9|1927.7|1926.9|1926.2|1925.4|325
1643765400000|2022-02-02 01:30:00|1927.2|1926.4|1930.2|1929.4|1930.2|1929.4|1927.2|1926.4|754
1643765700000|2022-02-02 01:35:00|1930.7|1929.9|1930.7|1929.9|1931.7|1930.9|1930.2|1929.4|551
1643766000000|2022-02-02 01:40:00|1930.4|1929.6|1931.2|1930.4|1931.4|1930.6|1930.2|1929.4|368
1643766300000|2022-02-02 01:45:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1930.2|1929.4|485
1643766600000|2022-02-02 01:50:00|1932.2|1931.4|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|310
1643766900000|2022-02-02 01:55:00|1931.4|1930.6|1932.2|1931.4|1932.2|1931.4|1930.7|1929.9|259
1643767200000|2022-02-02 02:00:00|1932.4|1931.6|1933.2|1932.4|1933.4|1932.6|1931.2|1930.4|448
1643767500000|2022-02-02 02:05:00|1933.7|1932.9|1932.7|1931.9|1933.7|1932.9|1932.2|1931.4|286
1643767800000|2022-02-02 02:10:00|1933.2|1932.4|1933.2|1932.4|1934.2|1933.4|1932.7|1931.9|182
1643768100000|2022-02-02 02:15:00|1933.7|1932.9|1932.7|1931.9|1934.2|1933.4|1932.2|1931.4|284
1643768400000|2022-02-02 02:20:00|1932.2|1931.4|1926.2|1925.4|1932.2|1931.4|1926.2|1925.4|673
1643768700000|2022-02-02 02:25:00|1926.4|1925.6|1930.7|1929.9|1930.7|1929.9|1926.2|1925.4|451
1643769000000|2022-02-02 02:30:00|1931.2|1930.4|1928.9|1928.1|1931.2|1930.4|1928.7|1927.9|170
1643769300000|2022-02-02 02:35:00|1929.2|1928.4|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|56
1643769600000|2022-02-02 02:40:00|1929.2|1928.4|1927.7|1926.9|1929.2|1928.4|1927.2|1926.4|117
1643769900000|2022-02-02 02:45:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1928.2|1927.4|78
1643770200000|2022-02-02 02:50:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|43
1643770500000|2022-02-02 02:55:00|1928.7|1927.9|1929.4|1928.6|1929.7|1928.9|1928.7|1927.9|60
1643770800000|2022-02-02 03:00:00|1929.2|1928.4|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|50
1643771100000|2022-02-02 03:05:00|1928.9|1928.1|1929.2|1928.4|1929.2|1928.4|1928.9|1928.1|12
1643771400000|2022-02-02 03:10:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|206
1643771700000|2022-02-02 03:15:00|1929.7|1928.9|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|163
1643772000000|2022-02-02 03:20:00|1929.2|1928.4|1929.7|1928.9|1929.7|1928.9|1929.2|1928.4|178
1643772300000|2022-02-02 03:25:00|1930.2|1929.4|1930.2|1929.4|1930.7|1929.9|1930.2|1929.4|196
1643772600000|2022-02-02 03:30:00|1930.7|1929.9|1935.2|1934.4|1935.7|1934.9|1930.2|1929.4|905
1643772900000|2022-02-02 03:35:00|1934.7|1933.9|1935.7|1934.9|1936.7|1935.9|1934.7|1933.9|731
1643773200000|2022-02-02 03:40:00|1935.9|1935.1|1936.2|1935.4|1936.7|1935.9|1935.2|1934.4|394
1643773500000|2022-02-02 03:45:00|1935.7|1934.9|1933.7|1932.9|1936.4|1935.6|1933.2|1932.4|408
1643773800000|2022-02-02 03:50:00|1933.2|1932.4|1934.7|1933.9|1935.2|1934.4|1933.2|1932.4|293
1643774100000|2022-02-02 03:55:00|1934.4|1933.6|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|265
1643774400000|2022-02-02 04:00:00|1933.7|1932.9|1934.2|1933.4|1934.2|1933.4|1933.2|1932.4|292
1643774700000|2022-02-02 04:05:00|1933.7|1932.9|1934.2|1933.4|1934.2|1933.4|1933.7|1932.9|180
1643775000000|2022-02-02 04:10:00|1934.7|1933.9|1935.7|1934.9|1936.2|1935.4|1934.2|1933.4|348
1643775300000|2022-02-02 04:15:00|1935.2|1934.4|1936.7|1935.9|1937.2|1936.4|1935.2|1934.4|295
1643775600000|2022-02-02 04:20:00|1936.2|1935.4|1935.2|1934.4|1937.2|1936.4|1935.2|1934.4|221
1643775900000|2022-02-02 04:25:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|115
1643776200000|2022-02-02 04:30:00|1934.9|1934.1|1936.2|1935.4|1936.4|1935.6|1934.7|1933.9|183
1643776500000|2022-02-02 04:35:00|1935.7|1934.9|1935.7|1934.9|1936.9|1936.1|1935.2|1934.4|277
1643776800000|2022-02-02 04:40:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|195
1643777100000|2022-02-02 04:45:00|1935.4|1934.6|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|114
1643777400000|2022-02-02 04:50:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|272
1643777700000|2022-02-02 04:55:00|1936.2|1935.4|1936.4|1935.6|1936.7|1935.9|1935.7|1934.9|156
1643778000000|2022-02-02 05:00:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|101
1643778300000|2022-02-02 05:05:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|186
1643778600000|2022-02-02 05:10:00|1937.2|1936.4|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|455
1643778900000|2022-02-02 05:15:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|491
1643779200000|2022-02-02 05:20:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|239
1643779500000|2022-02-02 05:25:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.9|1936.1|342
1643779800000|2022-02-02 05:30:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|398
1643780100000|2022-02-02 05:35:00|1937.4|1936.6|1935.7|1934.9|1937.4|1936.6|1935.7|1934.9|586
1643780400000|2022-02-02 05:40:00|1935.2|1934.4|1937.2|1936.4|1938.2|1937.4|1935.2|1934.4|705
1643780700000|2022-02-02 05:45:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|332
1643781000000|2022-02-02 05:50:00|1936.2|1935.4|1935.2|1934.4|1936.2|1935.4|1934.2|1933.4|823
1643781300000|2022-02-02 05:55:00|1935.7|1934.9|1936.7|1935.9|1936.7|1935.9|1935.2|1934.4|2774
1643781600000|2022-02-02 06:00:00|1936.2|1935.4|1939.7|1938.9|1939.9|1939.1|1936.2|1935.4|2214
1643781900000|2022-02-02 06:05:00|1939.9|1939.1|1939.6|1937.6|1940.2|1939.4|1938.4|1937.4|717
1643782200000|2022-02-02 06:10:00|1939.4|1937.4|1940.8|1938.8|1940.9|1938.9|1938.6|1936.6|8
1643782500000|2022-02-02 06:15:00|1940.7|1938.7|1939.6|1937.6|1940.7|1938.7|1938.9|1936.9|351
1643782800000|2022-02-02 06:20:00|1939.8|1937.8|1939.5|1937.5|1940|1938|1939.5|1937.5|0
1643783100000|2022-02-02 06:25:00|1939.4|1937.4|1939.8|1937.8|1939.8|1937.8|1939.4|1937.4|0
1643783400000|2022-02-02 06:30:00|1939.9|1937.9|1939.7|1937.7|1940.8|1938.8|1939.7|1937.7|0
1643783700000|2022-02-02 06:35:00|1939.5|1937.5|1939|1937|1939.5|1937.5|1938.8|1936.8|0
1643784000000|2022-02-02 06:40:00|1938.9|1936.9|1938.1|1936.1|1939|1937|1938.1|1936.1|0
1643784300000|2022-02-02 06:45:00|1937.8|1935.8|1938.1|1936.1|1938.2|1936.2|1937.5|1935.5|0
1643784600000|2022-02-02 06:50:00|1938.4|1936.4|1937.8|1935.8|1938.4|1936.4|1937.8|1935.8|0
1643784900000|2022-02-02 06:55:00|1937.6|1935.6|1938.4|1936.4|1938.4|1936.4|1937.4|1935.4|0
1643785200000|2022-02-02 07:00:00|1938|1936|1936.1|1934.1|1938.3|1936.3|1935.9|1933.9|0
1643785500000|2022-02-02 07:05:00|1936|1934|1935.5|1933.5|1936.5|1934.5|1935.2|1933.2|0
1643785800000|2022-02-02 07:10:00|1935.4|1933.4|1936.1|1934.1|1936.6|1934.6|1935.1|1933.1|0
1643786100000|2022-02-02 07:15:00|1936.2|1934.2|1937|1935|1937|1935|1935.9|1933.9|0
1643786400000|2022-02-02 07:20:00|1937.2|1935.2|1937|1935|1937.2|1935.2|1936.5|1934.5|0
1643786700000|2022-02-02 07:25:00|1937.1|1935.1|1937.4|1935.4|1937.9|1935.9|1937|1935|0
1643787000000|2022-02-02 07:30:00|1937.3|1935.3|1936.4|1935.2|1937.6|1936.4|1935.9|1934.7|304
1643787300000|2022-02-02 07:35:00|1936.1|1934.9|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|61
1643787600000|2022-02-02 07:40:00|1936.1|1934.9|1936.9|1935.7|1937.4|1936.2|1935.9|1934.7|85
1643787900000|2022-02-02 07:45:00|1936.6|1935.4|1935.9|1934.7|1936.6|1935.4|1935.4|1934.2|25
1643788200000|2022-02-02 07:50:00|1935.6|1934.4|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|41
1643788500000|2022-02-02 07:55:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|24
1643788800000|2022-02-02 08:00:00|1934.9|1933.7|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|192
1643789100000|2022-02-02 08:05:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1932.4|1931.2|493
1643789400000|2022-02-02 08:10:00|1933.1|1931.9|1934.1|1932.9|1935.9|1934.7|1933.1|1931.9|251
1643789700000|2022-02-02 08:15:00|1933.9|1932.7|1932.9|1931.7|1934.4|1933.2|1932.9|1931.7|69
1643790000000|2022-02-02 08:20:00|1933.1|1931.9|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|118
1643790300000|2022-02-02 08:25:00|1934.4|1933.2|1932.9|1931.7|1934.4|1933.2|1932.9|1931.7|50
1643790600000|2022-02-02 08:30:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|42
1643790900000|2022-02-02 08:35:00|1932.9|1931.7|1932.4|1931.2|1933.9|1932.7|1932.4|1931.2|45
1643791200000|2022-02-02 08:40:00|1932.6|1931.4|1932.6|1931.4|1932.9|1931.7|1931.9|1930.7|7
1643791500000|2022-02-02 08:45:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.6|1930.4|43
1643791800000|2022-02-02 08:50:00|1931.4|1930.2|1933.4|1932.2|1933.9|1932.7|1931.4|1930.2|108
1643792100000|2022-02-02 08:55:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|59
1643792400000|2022-02-02 09:00:00|1932.6|1931.4|1933.9|1932.7|1934.4|1933.2|1932.4|1931.2|17
1643792700000|2022-02-02 09:05:00|1934.1|1932.9|1935.9|1934.7|1936.1|1934.9|1933.9|1932.7|58
1643793000000|2022-02-02 09:10:00|1936.4|1935.2|1937.4|1936.2|1937.9|1936.7|1936.4|1935.2|174
1643793300000|2022-02-02 09:15:00|1937.1|1935.9|1937.1|1935.9|1937.4|1936.2|1936.9|1935.7|35
1643793600000|2022-02-02 09:20:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|16
1643793900000|2022-02-02 09:25:00|1937.4|1936.2|1936.1|1934.9|1937.9|1936.7|1935.9|1934.7|58
1643794200000|2022-02-02 09:30:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|14
1643794500000|2022-02-02 09:35:00|1936.4|1935.2|1936.6|1935.4|1936.9|1935.7|1936.1|1934.9|14
1643794800000|2022-02-02 09:40:00|1936.4|1935.2|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|16
1643795100000|2022-02-02 09:45:00|1936.9|1935.7|1938.4|1937.2|1938.4|1937.2|1936.9|1935.7|51
1643795400000|2022-02-02 09:50:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|53
1643795700000|2022-02-02 09:55:00|1939.4|1938.2|1939.6|1938.4|1940.4|1939.2|1938.9|1937.7|72
1643796000000|2022-02-02 10:00:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.4|1937.2|69
1643796300000|2022-02-02 10:05:00|1939.1|1937.9|1938.4|1937.2|1939.4|1938.2|1937.9|1936.7|90
1643796600000|2022-02-02 10:10:00|1938.1|1936.9|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|59
1643796900000|2022-02-02 10:15:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|36
1643797200000|2022-02-02 10:20:00|1938.1|1936.9|1938.1|1936.9|1938.4|1937.2|1937.4|1936.2|27
1643797500000|2022-02-02 10:25:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|24
1643797800000|2022-02-02 10:30:00|1938.1|1936.9|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|57
1643798100000|2022-02-02 10:35:00|1939.1|1937.9|1938.4|1937.2|1939.1|1937.9|1937.9|1936.7|39
1643798400000|2022-02-02 10:40:00|1938.6|1937.4|1938.4|1937.2|1938.6|1937.4|1937.9|1936.7|18
1643798700000|2022-02-02 10:45:00|1937.9|1936.7|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|23
1643799000000|2022-02-02 10:50:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|30
1643799300000|2022-02-02 10:55:00|1937.6|1936.4|1937.1|1935.9|1937.9|1936.7|1936.9|1935.7|44
1643799600000|2022-02-02 11:00:00|1936.9|1935.7|1936.4|1935.2|1937.1|1935.9|1936.4|1935.2|41
1643799900000|2022-02-02 11:05:00|1936.1|1934.9|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|57
1643800200000|2022-02-02 11:10:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|63
1643800500000|2022-02-02 11:15:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|49
1643800800000|2022-02-02 11:20:00|1935.6|1934.4|1936.4|1935.2|1936.4|1935.2|1935.4|1934.2|48
1643801100000|2022-02-02 11:25:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|15
1643801400000|2022-02-02 11:30:00|1935.9|1934.7|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|31
1643801700000|2022-02-02 11:35:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|54
1643802000000|2022-02-02 11:40:00|1937.1|1935.9|1936.4|1935.2|1937.4|1936.2|1936.1|1934.9|34
1643802300000|2022-02-02 11:45:00|1936.9|1935.7|1936.9|1935.7|1937.1|1935.9|1936.4|1935.2|22
1643802600000|2022-02-02 11:50:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|20
1643802900000|2022-02-02 11:55:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|34
1643803200000|2022-02-02 12:00:00|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|23
1643803500000|2022-02-02 12:05:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|17
1643803800000|2022-02-02 12:10:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|37
1643804100000|2022-02-02 12:15:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.6|1935.4|46
1643804400000|2022-02-02 12:20:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|23
1643804700000|2022-02-02 12:25:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|40
1643805000000|2022-02-02 12:30:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|25
1643805300000|2022-02-02 12:35:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|22
1643805600000|2022-02-02 12:40:00|1936.1|1934.9|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|75
1643805900000|2022-02-02 12:45:00|1936.6|1935.4|1936.9|1935.7|1937.1|1935.9|1936.6|1935.4|15
1643806200000|2022-02-02 12:50:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|16
1643806500000|2022-02-02 12:55:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|100
1643806800000|2022-02-02 13:00:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.1|1935.9|97
1643807100000|2022-02-02 13:05:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|27
1643807400000|2022-02-02 13:10:00|1937.4|1936.2|1938.4|1937.2|1938.6|1937.4|1937.4|1936.2|43
1643807700000|2022-02-02 13:15:00|1937.9|1936.7|1936.9|1935.7|1938.1|1936.9|1936.9|1935.7|41
1643808000000|2022-02-02 13:20:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|41
1643808300000|2022-02-02 13:25:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|14
1643808600000|2022-02-02 13:30:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|69
1643808900000|2022-02-02 13:35:00|1937.1|1935.9|1936.9|1935.7|1937.9|1936.7|1936.4|1935.2|37
1643809200000|2022-02-02 13:40:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|38
1643809500000|2022-02-02 13:45:00|1937.1|1935.9|1937.4|1936.2|1937.4|1936.2|1936.6|1935.4|37
1643809800000|2022-02-02 13:50:00|1937.1|1935.9|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|57
1643810100000|2022-02-02 13:55:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|49
1643810400000|2022-02-02 14:00:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1934.9|1933.7|46
1643810700000|2022-02-02 14:05:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|47
1643811000000|2022-02-02 14:10:00|1935.4|1934.2|1934.9|1933.7|1935.6|1934.4|1934.9|1933.7|17
1643811300000|2022-02-02 14:15:00|1935.1|1933.9|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|75
1643811600000|2022-02-02 14:20:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|15
1643811900000|2022-02-02 14:25:00|1935.6|1934.4|1935.9|1934.7|1936.4|1935.2|1935.1|1933.9|178
1643812200000|2022-02-02 14:30:00|1935.6|1934.4|1936.4|1935.2|1936.9|1935.7|1935.4|1934.2|289
1643812500000|2022-02-02 14:35:00|1936.9|1935.7|1936.4|1935.2|1937.9|1936.7|1935.6|1934.4|277
1643812800000|2022-02-02 14:40:00|1936.1|1934.9|1933.9|1932.7|1936.4|1935.2|1931.9|1930.7|304
1643813100000|2022-02-02 14:45:00|1933.6|1932.4|1930.4|1929.2|1933.9|1932.7|1930.4|1929.2|244
1643813400000|2022-02-02 14:50:00|1930.9|1929.7|1933.4|1932.2|1933.9|1932.7|1930.9|1929.7|184
1643813700000|2022-02-02 14:55:00|1933.1|1931.9|1931.4|1930.2|1933.9|1932.7|1930.9|1929.7|216
1643814000000|2022-02-02 15:00:00|1931.9|1930.7|1932.6|1931.4|1933.9|1932.7|1931.9|1930.7|226
1643814300000|2022-02-02 15:05:00|1932.4|1931.2|1934.4|1933.2|1934.9|1933.7|1931.9|1930.7|200
1643814600000|2022-02-02 15:10:00|1933.9|1932.7|1931.9|1930.7|1935.4|1934.2|1931.9|1930.7|148
1643814900000|2022-02-02 15:15:00|1932.4|1931.2|1931.4|1930.2|1932.9|1931.7|1930.1|1928.9|156
1643815200000|2022-02-02 15:20:00|1931.9|1930.7|1929.9|1928.7|1932.4|1931.2|1929.6|1928.4|366
1643815500000|2022-02-02 15:25:00|1930.4|1929.2|1929.9|1928.7|1930.9|1929.7|1928.4|1927.2|254
1643815800000|2022-02-02 15:30:00|1930.4|1929.2|1927.9|1926.7|1930.9|1929.7|1927.9|1926.7|227
1643816100000|2022-02-02 15:35:00|1927.4|1926.2|1929.9|1928.7|1929.9|1928.7|1926.4|1925.2|486
1643816400000|2022-02-02 15:40:00|1929.6|1928.4|1932.4|1931.2|1932.4|1931.2|1928.4|1927.2|572
1643816700000|2022-02-02 15:45:00|1931.9|1930.7|1932.4|1931.2|1933.4|1932.2|1931.4|1930.2|227
1643817000000|2022-02-02 15:50:00|1932.1|1930.9|1929.9|1928.7|1932.9|1931.7|1929.4|1928.2|144
1643817300000|2022-02-02 15:55:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1929.9|1928.7|156
1643817600000|2022-02-02 16:00:00|1931.9|1930.7|1929.4|1928.2|1931.9|1930.7|1928.9|1927.7|193
1643817900000|2022-02-02 16:05:00|1928.9|1927.7|1927.9|1926.7|1929.9|1928.7|1927.4|1926.2|246
1643818200000|2022-02-02 16:10:00|1927.6|1926.4|1926.4|1925.2|1928.4|1927.2|1925.9|1924.7|155
1643818500000|2022-02-02 16:15:00|1925.9|1924.7|1926.4|1925.2|1927.9|1926.7|1925.4|1924.2|242
1643818800000|2022-02-02 16:20:00|1926.6|1925.4|1927.4|1926.2|1928.4|1927.2|1926.4|1925.2|221
1643819100000|2022-02-02 16:25:00|1927.6|1926.4|1927.1|1925.9|1928.1|1926.9|1926.9|1925.7|182
1643819400000|2022-02-02 16:30:00|1926.9|1925.7|1926.4|1925.2|1926.9|1925.7|1925.4|1924.2|129
1643819700000|2022-02-02 16:35:00|1926.1|1924.9|1924.4|1923.2|1926.9|1925.7|1923.9|1922.7|175
1643820000000|2022-02-02 16:40:00|1924.1|1922.9|1926.4|1925.2|1926.9|1925.7|1924.1|1922.9|78
1643820300000|2022-02-02 16:45:00|1926.1|1924.9|1927.4|1926.2|1928.4|1927.2|1925.9|1924.7|83
1643820600000|2022-02-02 16:50:00|1927.6|1926.4|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|71
1643820900000|2022-02-02 16:55:00|1927.4|1926.2|1929.4|1928.2|1929.4|1928.2|1927.4|1926.2|64
1643821200000|2022-02-02 17:00:00|1929.1|1927.9|1928.4|1927.2|1929.1|1927.9|1927.9|1926.7|47
1643821500000|2022-02-02 17:05:00|1928.9|1927.7|1929.9|1928.7|1930.4|1929.2|1928.1|1926.9|95
1643821800000|2022-02-02 17:10:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|96
1643822100000|2022-02-02 17:15:00|1929.9|1928.7|1929.4|1928.2|1931.9|1930.7|1928.9|1927.7|159
1643822400000|2022-02-02 17:20:00|1929.6|1928.4|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|19
1643822700000|2022-02-02 17:25:00|1929.1|1927.9|1928.4|1927.2|1929.6|1928.4|1928.4|1927.2|19
1643823000000|2022-02-02 17:30:00|1927.9|1926.7|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|33
1643823300000|2022-02-02 17:35:00|1929.1|1927.9|1929.9|1928.7|1930.4|1929.2|1928.4|1927.2|19
1643823600000|2022-02-02 17:40:00|1929.6|1928.4|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|18
1643823900000|2022-02-02 17:45:00|1930.1|1928.9|1930.4|1929.2|1931.4|1930.2|1929.9|1928.7|56
1643824200000|2022-02-02 17:50:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|36
1643824500000|2022-02-02 17:55:00|1930.1|1928.9|1931.4|1930.2|1931.9|1930.7|1929.9|1928.7|24
1643824800000|2022-02-02 18:00:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|46
1643825100000|2022-02-02 18:05:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|37
1643825400000|2022-02-02 18:10:00|1929.6|1928.4|1930.1|1928.9|1930.1|1928.9|1929.1|1927.9|26
1643825700000|2022-02-02 18:15:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|15
1643826000000|2022-02-02 18:20:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|29
1643826300000|2022-02-02 18:25:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.4|1927.2|32
1643826600000|2022-02-02 18:30:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|24
1643826900000|2022-02-02 18:35:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|24
1643827200000|2022-02-02 18:40:00|1930.1|1928.9|1930.4|1929.2|1930.9|1929.7|1929.6|1928.4|27
1643827500000|2022-02-02 18:45:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1929.1|1927.9|41
1643827800000|2022-02-02 18:50:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|25
1643828100000|2022-02-02 18:55:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|17
1643828400000|2022-02-02 19:00:00|1930.6|1929.4|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|37
1643828700000|2022-02-02 19:05:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|49
1643829000000|2022-02-02 19:10:00|1931.9|1930.7|1930.4|1929.2|1931.9|1930.7|1930.1|1928.9|29
1643829300000|2022-02-02 19:15:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1928.9|1927.7|67
1643829600000|2022-02-02 19:20:00|1930.4|1929.2|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|50
1643829900000|2022-02-02 19:25:00|1930.6|1929.4|1931.4|1930.2|1931.4|1930.2|1929.9|1928.7|20
1643830200000|2022-02-02 19:30:00|1931.1|1929.9|1932.9|1931.7|1932.9|1931.7|1930.9|1929.7|34
1643830500000|2022-02-02 19:35:00|1932.6|1931.4|1931.4|1930.2|1932.9|1931.7|1931.1|1929.9|38
1643830800000|2022-02-02 19:40:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|131
1643831100000|2022-02-02 19:45:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1931.4|1930.2|37
1643831400000|2022-02-02 19:50:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|48
1643831700000|2022-02-02 19:55:00|1933.1|1931.9|1931.9|1930.7|1933.4|1932.2|1931.9|1930.7|33
1643832000000|2022-02-02 20:00:00|1931.4|1930.2|1932.6|1931.4|1932.9|1931.7|1930.9|1929.7|51
1643832300000|2022-02-02 20:05:00|1932.4|1931.2|1931.9|1930.7|1932.6|1931.4|1931.4|1930.2|38
1643832600000|2022-02-02 20:10:00|1931.6|1930.4|1932.1|1930.9|1932.4|1931.2|1931.4|1930.2|36
1643832900000|2022-02-02 20:15:00|1932.4|1931.2|1934.9|1933.7|1934.9|1933.7|1931.9|1930.7|82
1643833200000|2022-02-02 20:20:00|1935.4|1933.4|1934.7|1932.7|1935.9|1933.9|1934.3|1932.3|55
1643833500000|2022-02-02 20:25:00|1934.9|1932.9|1934|1932|1935.7|1933.7|1933.2|1931.2|44
1643833800000|2022-02-02 20:30:00|1933.8|1931.8|1935.1|1933.1|1935.3|1933.3|1933.6|1931.6|48
1643834100000|2022-02-02 20:35:00|1935|1933|1934.3|1932.3|1935.4|1933.4|1933.9|1931.9|55
1643834400000|2022-02-02 20:40:00|1934.6|1932.6|1934.8|1932.8|1935|1933|1933.9|1931.9|92
1643834700000|2022-02-02 20:45:00|1935|1933|1935.3|1933.3|1935.8|1933.8|1934.8|1932.8|109
1643835000000|2022-02-02 20:50:00|1934.9|1932.9|1934|1932|1935.3|1933.3|1933.5|1931.5|177
1643835300000|2022-02-02 20:55:00|1934.2|1932.2|1934.2|1932.2|1936|1934|1933.2|1931.2|0
1643835600000|2022-02-02 21:00:00|1934|1932|1933.4|1931.4|1934.7|1932.7|1933.1|1931.1|5
1643835900000|2022-02-02 21:05:00|1933.3|1931.3|1927.5|1925.5|1933.7|1931.7|1927.4|1925.4|0
1643836200000|2022-02-02 21:10:00|1927.2|1925.2|1926.1|1924.1|1927.5|1925.5|1925.1|1923.1|0
1643836500000|2022-02-02 21:15:00|1926|1924|1926.1|1924.1|1926.5|1924.5|1925.4|1923.4|0
1643836800000|2022-02-02 21:20:00|1926|1924|1926|1924|1926.4|1924.4|1925.2|1923.2|0
1643837100000|2022-02-02 21:25:00|1926.1|1924.1|1925.7|1923.7|1926.7|1924.7|1925.3|1923.3|0
1643837400000|2022-02-02 21:30:00|1925.6|1923.6|1926.5|1924.5|1926.8|1924.8|1925.5|1923.5|0
1643837700000|2022-02-02 21:35:00|1926.4|1924.4|1926.9|1924.9|1927.3|1925.3|1926.3|1924.3|0
1643838000000|2022-02-02 21:40:00|1926.8|1924.8|1927|1925|1927.4|1925.4|1926.8|1924.8|0
1643838300000|2022-02-02 21:45:00|1926.9|1924.9|1926.2|1924.2|1927.4|1925.4|1926|1924|0
1643838600000|2022-02-02 21:50:00|1925.6|1923.6|1927.4|1925.4|1927.4|1925.4|1925.6|1923.6|0
1643838900000|2022-02-02 21:55:00|1927.5|1925.5|1928.2|1926.2|1928.4|1926.4|1927.5|1925.5|0
1643839200000|2022-02-02 22:00:00|1928.3|1926.3|1927.8|1925.8|1928.4|1926.4|1927.8|1925.8|0
1643839500000|2022-02-02 22:05:00|1927.9|1925.9|1928|1926|1928.1|1926.1|1927.9|1925.9|0
1643839800000|2022-02-02 22:10:00|1928.1|1926.1|1927.9|1925.9|1928.2|1926.2|1927.9|1925.9|0
1643840100000|2022-02-02 22:15:00|1927.8|1925.8|1927.3|1925.3|1927.8|1925.8|1927.3|1925.3|0
1643840400000|2022-02-02 22:20:00|1927.4|1925.4|1927.3|1925.3|1927.4|1925.4|1927.3|1925.3|0
1643840700000|2022-02-02 22:25:00|1927.4|1925.4|1927.7|1925.7|1927.8|1925.8|1927.3|1925.3|0
1643841000000|2022-02-02 22:30:00|1927.6|1925.6|1927.7|1925.7|1927.7|1925.7|1927.6|1925.6|0
1643841300000|2022-02-02 22:35:00|1927.6|1925.6|1927.4|1925.4|1927.6|1925.6|1927.4|1925.4|0
1643841900000|2022-02-02 22:45:00|1927.3|1925.3|1927.2|1925.2|1927.3|1925.3|1927.2|1925.2|0
1643842200000|2022-02-02 22:50:00|1927.3|1925.3|1926.9|1924.9|1927.3|1925.3|1926.9|1924.9|0
1643842500000|2022-02-02 22:55:00|1926.8|1924.8|1927|1925|1927.1|1925.1|1926.7|1924.7|0
1643842800000|2022-02-02 23:00:00|1927.4|1925.4|1925.3|1923.3|1928.4|1926.4|1925.2|1923.2|0
1643843100000|2022-02-02 23:05:00|1925.5|1923.5|1923.9|1921.9|1925.5|1923.5|1923.1|1921.1|0
1643843400000|2022-02-02 23:10:00|1923.6|1921.6|1922.8|1920.8|1924|1922|1922.8|1920.8|0
1643843700000|2022-02-02 23:15:00|1922.9|1920.9|1923.8|1921.8|1924.3|1922.3|1922.8|1920.8|0
1643844000000|2022-02-02 23:20:00|1923.5|1921.5|1924.1|1922.1|1924.1|1922.1|1923.2|1921.2|0
1643844300000|2022-02-02 23:25:00|1923.9|1921.9|1922.4|1920.4|1923.9|1921.9|1922|1920|0
1643844600000|2022-02-02 23:30:00|1922.2|1920.2|1922.6|1920.6|1923.8|1921.8|1921.5|1919.5|0
1643844900000|2022-02-02 23:35:00|1922.4|1920.4|1921.6|1919.6|1923.6|1921.6|1921.3|1919.3|0
1643845200000|2022-02-02 23:40:00|1921.5|1919.5|1919.6|1917.6|1921.6|1919.6|1919.6|1917.6|0
1643845500000|2022-02-02 23:45:00|1919.7|1917.7|1920.9|1919.7|1924.6|1923.4|1919.7|1917.7|893
1643845800000|2022-02-02 23:50:00|1920.4|1919.2|1919.1|1917.9|1920.4|1919.2|1917.6|1916.4|362
1643846100000|2022-02-02 23:55:00|1918.9|1917.7|1919.4|1918.2|1919.9|1918.7|1917.4|1916.2|479
1643846400000|2022-02-03 00:00:00|1919.2|1918.4|1923.7|1922.9|1924.9|1924.1|1918.2|1917.4|1604
1643846700000|2022-02-03 00:05:00|1924.4|1923.6|1917.2|1916.4|1925.2|1924.4|1916.4|1915.6|1567
1643847000000|2022-02-03 00:10:00|1917.7|1916.9|1921.2|1920.4|1921.2|1920.4|1916.7|1915.9|883
1643847300000|2022-02-03 00:15:00|1921.7|1920.9|1925.2|1924.4|1926.7|1925.9|1921.2|1920.4|976
1643847600000|2022-02-03 00:20:00|1924.7|1923.9|1928.2|1927.4|1929.2|1928.4|1924.4|1923.6|885
1643847900000|2022-02-03 00:25:00|1927.7|1926.9|1922.7|1921.9|1927.9|1927.1|1922.7|1921.9|742
1643848200000|2022-02-03 00:30:00|1923.2|1922.4|1925.2|1924.4|1926.9|1926.1|1922.7|1921.9|532
1643848500000|2022-02-03 00:35:00|1924.7|1923.9|1925.2|1924.4|1926.7|1925.9|1924.2|1923.4|380
1643848800000|2022-02-03 00:40:00|1925.7|1924.9|1924.2|1923.4|1926.7|1925.9|1924.2|1923.4|337
1643849100000|2022-02-03 00:45:00|1924.4|1923.6|1924.7|1923.9|1926.7|1925.9|1924.2|1923.4|375
1643849400000|2022-02-03 00:50:00|1924.2|1923.4|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|335
1643849700000|2022-02-03 00:55:00|1924.7|1923.9|1923.7|1922.9|1924.7|1923.9|1922.2|1921.4|384
1643850000000|2022-02-03 01:00:00|1924.2|1923.4|1923.2|1922.4|1924.4|1923.6|1922.7|1921.9|298
1643850300000|2022-02-03 01:05:00|1923.7|1922.9|1919.7|1918.9|1923.7|1922.9|1919.2|1918.4|704
1643850600000|2022-02-03 01:10:00|1919.4|1918.6|1924.2|1923.4|1924.2|1923.4|1919.4|1918.6|615
1643850900000|2022-02-03 01:15:00|1923.9|1923.1|1924.2|1923.4|1925.2|1924.4|1923.7|1922.9|415
1643851200000|2022-02-03 01:20:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|296
1643851500000|2022-02-03 01:25:00|1925.2|1924.4|1923.9|1923.1|1925.2|1924.4|1923.7|1922.9|204
1643851800000|2022-02-03 01:30:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|202
1643852100000|2022-02-03 01:35:00|1924.2|1923.4|1926.2|1925.4|1927.2|1926.4|1923.7|1922.9|222
1643852400000|2022-02-03 01:40:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1925.7|1924.9|240
1643852700000|2022-02-03 01:45:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|250
1643853000000|2022-02-03 01:50:00|1925.7|1924.9|1922.7|1921.9|1926.2|1925.4|1922.7|1921.9|298
1643853300000|2022-02-03 01:55:00|1922.2|1921.4|1921.2|1920.4|1923.2|1922.4|1921.2|1920.4|277
1643853600000|2022-02-03 02:00:00|1921.7|1920.9|1921.7|1920.9|1922.7|1921.9|1921.7|1920.9|326
1643853900000|2022-02-03 02:05:00|1921.9|1921.1|1919.7|1918.9|1921.9|1921.1|1919.2|1918.4|522
1643854200000|2022-02-03 02:10:00|1919.9|1919.1|1921.2|1920.4|1921.2|1920.4|1919.7|1918.9|260
1643854500000|2022-02-03 02:15:00|1921.7|1920.9|1922.2|1921.4|1922.2|1921.4|1921.2|1920.4|203
1643854800000|2022-02-03 02:20:00|1921.7|1920.9|1921.2|1920.4|1922.2|1921.4|1920.2|1919.4|195
1643855100000|2022-02-03 02:25:00|1920.7|1919.9|1923.7|1922.9|1923.9|1923.1|1920.7|1919.9|316
1643855400000|2022-02-03 02:30:00|1924.2|1923.4|1923.2|1922.4|1924.2|1923.4|1923.2|1922.4|141
1643855700000|2022-02-03 02:35:00|1922.9|1922.1|1923.7|1922.9|1923.7|1922.9|1922.7|1921.9|102
1643856000000|2022-02-03 02:40:00|1924.2|1923.4|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|124
1643856300000|2022-02-03 02:45:00|1923.4|1922.6|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|30
1643856600000|2022-02-03 02:50:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.2|1922.4|61
1643856900000|2022-02-03 02:55:00|1924.2|1923.4|1923.7|1922.9|1924.2|1923.4|1923.7|1922.9|62
1643857200000|2022-02-03 03:00:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|72
1643857500000|2022-02-03 03:05:00|1923.7|1922.9|1924.7|1923.9|1924.7|1923.9|1923.2|1922.4|119
1643857800000|2022-02-03 03:10:00|1925.2|1924.4|1923.7|1922.9|1925.2|1924.4|1923.7|1922.9|73
1643858100000|2022-02-03 03:15:00|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|47
1643858400000|2022-02-03 03:20:00|1923.7|1922.9|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|122
1643858700000|2022-02-03 03:25:00|1923.7|1922.9|1922.7|1921.9|1923.7|1922.9|1922.7|1921.9|100
1643859000000|2022-02-03 03:30:00|1923.2|1922.4|1924.7|1923.9|1925.2|1924.4|1921.7|1920.9|529
1643859300000|2022-02-03 03:35:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|297
1643859600000|2022-02-03 03:40:00|1925.2|1924.4|1924.2|1923.4|1925.2|1924.4|1923.7|1922.9|192
1643859900000|2022-02-03 03:45:00|1924.4|1923.6|1923.2|1922.4|1925.2|1924.4|1923.2|1922.4|167
1643860200000|2022-02-03 03:50:00|1923.7|1922.9|1922.2|1921.4|1923.7|1922.9|1921.7|1920.9|183
1643860500000|2022-02-03 03:55:00|1922.4|1921.6|1922.7|1921.9|1923.2|1922.4|1922.2|1921.4|159
1643860800000|2022-02-03 04:00:00|1922.2|1921.4|1919.2|1918.4|1922.2|1921.4|1918.7|1917.9|506
1643861100000|2022-02-03 04:05:00|1919.7|1918.9|1920.7|1919.9|1920.7|1919.9|1919.2|1918.4|260
1643861400000|2022-02-03 04:10:00|1921.2|1920.4|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|164
1643861700000|2022-02-03 04:15:00|1921.7|1920.9|1923.7|1922.9|1924.2|1923.4|1921.2|1920.4|351
1643862000000|2022-02-03 04:20:00|1924.2|1923.4|1923.2|1922.4|1924.2|1923.4|1923.2|1922.4|253
1643862300000|2022-02-03 04:25:00|1922.9|1922.1|1922.7|1921.9|1923.7|1922.9|1922.7|1921.9|209
1643862600000|2022-02-03 04:30:00|1922.4|1921.6|1921.9|1921.1|1922.7|1921.9|1921.7|1920.9|210
1643862900000|2022-02-03 04:35:00|1921.7|1920.9|1922.7|1921.9|1923.2|1922.4|1921.7|1920.9|249
1643863200000|2022-02-03 04:40:00|1923.2|1922.4|1922.2|1921.4|1923.7|1922.9|1922.2|1921.4|194
1643863500000|2022-02-03 04:45:00|1922.7|1921.9|1921.2|1920.4|1923.2|1922.4|1921.2|1920.4|265
1643863800000|2022-02-03 04:50:00|1921.4|1920.6|1921.2|1920.4|1922.7|1921.9|1921.2|1920.4|254
1643864100000|2022-02-03 04:55:00|1921.4|1920.6|1920.7|1919.9|1921.7|1920.9|1920.7|1919.9|291
1643864400000|2022-02-03 05:00:00|1920.2|1919.4|1919.7|1918.9|1921.2|1920.4|1919.7|1918.9|433
1643864700000|2022-02-03 05:05:00|1919.9|1919.1|1919.7|1918.9|1920.2|1919.4|1919.2|1918.4|302
1643865000000|2022-02-03 05:10:00|1919.9|1919.1|1921.2|1920.4|1921.2|1920.4|1919.7|1918.9|287
1643865300000|2022-02-03 05:15:00|1921.7|1920.9|1920.9|1920.1|1922.2|1921.4|1920.7|1919.9|446
1643865600000|2022-02-03 05:20:00|1921.2|1920.4|1920.2|1919.4|1921.2|1920.4|1919.7|1918.9|408
1643865900000|2022-02-03 05:25:00|1920.7|1919.9|1919.7|1918.9|1920.7|1919.9|1919.7|1918.9|271
1643866200000|2022-02-03 05:30:00|1919.2|1918.4|1918.2|1917.4|1919.2|1918.4|1918.2|1917.4|561
1643866500000|2022-02-03 05:35:00|1917.7|1916.9|1919.7|1918.9|1920.2|1919.4|1917.7|1916.9|391
1643866800000|2022-02-03 05:40:00|1919.2|1918.4|1918.2|1917.4|1919.7|1918.9|1917.7|1916.9|414
1643867100000|2022-02-03 05:45:00|1917.7|1916.9|1918.7|1917.9|1919.2|1918.4|1917.7|1916.9|494
1643867400000|2022-02-03 05:50:00|1918.2|1917.4|1919.2|1918.4|1920.2|1919.4|1917.2|1916.4|753
1643867700000|2022-02-03 05:55:00|1919.4|1918.6|1918.2|1917.4|1919.7|1918.9|1918.2|1917.4|1812
1643868000000|2022-02-03 06:00:00|1919.2|1918.4|1918.2|1917.4|1920.2|1919.4|1917.7|1916.9|2024
1643868300000|2022-02-03 06:05:00|1918.7|1917.9|1919.6|1917.6|1919.7|1917.9|1918.2|1917.4|445
1643868600000|2022-02-03 06:10:00|1919.4|1917.4|1919.3|1917.3|1920.2|1918.2|1918.7|1916.7|0
1643868900000|2022-02-03 06:15:00|1919.4|1917.4|1918.7|1916.7|1919.6|1917.6|1918.7|1916.7|430
1643869200000|2022-02-03 06:20:00|1918.8|1916.8|1919.2|1917.2|1919.5|1917.5|1918.8|1916.8|0
1643869500000|2022-02-03 06:25:00|1919.1|1917.1|1919.6|1917.6|1920|1918|1918.9|1916.9|0
1643869800000|2022-02-03 06:30:00|1919.8|1917.8|1920|1918|1920.3|1918.3|1919.5|1917.5|0
1643870100000|2022-02-03 06:35:00|1919.8|1917.8|1919.2|1917.2|1919.8|1917.8|1919|1917|0
1643870400000|2022-02-03 06:40:00|1919.3|1917.3|1919|1917|1919.4|1917.4|1919|1917|0
1643870700000|2022-02-03 06:45:00|1919.1|1917.1|1919|1917|1919.2|1917.2|1918.7|1916.7|0
1643871000000|2022-02-03 06:50:00|1919.3|1917.3|1919.7|1917.7|1919.8|1917.8|1919.3|1917.3|0
1643871300000|2022-02-03 06:55:00|1920|1918|1919.2|1917.2|1920.1|1918.1|1919.2|1917.2|0
1643871600000|2022-02-03 07:00:00|1919.5|1917.5|1920|1918|1920.2|1918.2|1918.7|1916.7|0
1643871900000|2022-02-03 07:05:00|1920.2|1918.2|1919.1|1917.1|1920.2|1918.2|1919.1|1917.1|0
1643872200000|2022-02-03 07:10:00|1918.8|1916.8|1919.9|1917.9|1920.8|1918.8|1918.8|1916.8|0
1643872500000|2022-02-03 07:15:00|1920|1918|1919.5|1917.5|1920.2|1918.2|1919.2|1917.2|0
1643872800000|2022-02-03 07:20:00|1919.7|1917.7|1919.1|1917.1|1919.9|1917.9|1919.1|1917.1|0
1643873100000|2022-02-03 07:25:00|1919|1917|1918.7|1916.7|1919.6|1917.6|1918.5|1916.5|0
1643873400000|2022-02-03 07:30:00|1918.8|1916.8|1917.9|1916.7|1918.9|1917.7|1917.9|1916.5|182
1643873700000|2022-02-03 07:35:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|71
1643874000000|2022-02-03 07:40:00|1918.4|1917.2|1919.9|1918.7|1919.9|1918.7|1918.4|1917.2|43
1643874300000|2022-02-03 07:45:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1920.1|1918.9|101
1643874600000|2022-02-03 07:50:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|53
1643874900000|2022-02-03 07:55:00|1921.4|1920.2|1922.1|1920.9|1922.4|1921.2|1921.4|1920.2|42
1643875200000|2022-02-03 08:00:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.1|1919.9|44
1643875500000|2022-02-03 08:05:00|1922.4|1921.2|1920.9|1919.7|1922.4|1921.2|1920.9|1919.7|32
1643875800000|2022-02-03 08:10:00|1920.6|1919.4|1921.1|1919.9|1922.1|1920.9|1920.4|1919.2|131
1643876100000|2022-02-03 08:15:00|1921.4|1920.2|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|78
1643876400000|2022-02-03 08:20:00|1921.1|1919.9|1919.4|1918.2|1921.4|1920.2|1918.9|1917.7|171
1643876700000|2022-02-03 08:25:00|1919.6|1918.4|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|25
1643877000000|2022-02-03 08:30:00|1920.1|1918.9|1921.4|1920.2|1921.6|1920.4|1919.9|1918.7|21
1643877300000|2022-02-03 08:35:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|22
1643877600000|2022-02-03 08:40:00|1921.1|1919.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|22
1643877900000|2022-02-03 08:45:00|1921.6|1920.4|1922.1|1920.9|1922.9|1921.7|1921.6|1920.4|33
1643878200000|2022-02-03 08:50:00|1921.9|1920.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|76
1643878500000|2022-02-03 08:55:00|1922.4|1921.2|1923.4|1922.2|1923.4|1922.2|1922.1|1920.9|84
1643878800000|2022-02-03 09:00:00|1922.9|1921.7|1920.9|1919.7|1924.4|1923.2|1920.4|1919.2|257
1643879100000|2022-02-03 09:05:00|1920.6|1919.4|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|32
1643879400000|2022-02-03 09:10:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1919.9|1918.7|43
1643879700000|2022-02-03 09:15:00|1920.1|1918.9|1920.9|1919.7|1921.4|1920.2|1919.9|1918.7|43
1643880000000|2022-02-03 09:20:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|18
1643880300000|2022-02-03 09:25:00|1921.1|1919.9|1919.4|1918.2|1921.4|1920.2|1919.4|1918.2|86
1643880600000|2022-02-03 09:30:00|1919.6|1918.4|1919.4|1918.2|1919.9|1918.7|1919.4|1918.2|23
1643880900000|2022-02-03 09:35:00|1918.9|1917.7|1918.4|1917.2|1919.4|1918.2|1917.9|1916.7|116
1643881200000|2022-02-03 09:40:00|1917.9|1916.7|1916.9|1915.7|1918.4|1917.2|1916.9|1915.7|48
1643881500000|2022-02-03 09:45:00|1917.4|1916.2|1918.4|1917.2|1918.9|1917.7|1917.4|1916.2|26
1643881800000|2022-02-03 09:50:00|1918.9|1917.7|1916.4|1915.2|1918.9|1917.7|1916.4|1915.2|39
1643882100000|2022-02-03 09:55:00|1916.6|1915.4|1915.1|1913.9|1916.9|1915.7|1914.9|1913.7|182
1643882400000|2022-02-03 10:00:00|1914.9|1913.7|1915.4|1914.2|1915.4|1914.2|1914.4|1913.2|131
1643882700000|2022-02-03 10:05:00|1915.6|1914.4|1916.6|1915.4|1916.9|1915.7|1915.6|1914.4|45
1643883000000|2022-02-03 10:10:00|1916.4|1915.2|1916.4|1915.2|1917.4|1916.2|1915.9|1914.7|42
1643883300000|2022-02-03 10:15:00|1916.9|1915.7|1917.4|1916.2|1917.4|1916.2|1916.6|1915.4|37
1643883600000|2022-02-03 10:20:00|1917.6|1916.4|1916.9|1915.7|1917.6|1916.4|1916.4|1915.2|74
1643883900000|2022-02-03 10:25:00|1916.6|1915.4|1916.9|1915.7|1917.6|1916.4|1916.4|1915.2|10
1643884200000|2022-02-03 10:30:00|1917.1|1915.9|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|72
1643884500000|2022-02-03 10:35:00|1917.4|1916.2|1917.4|1916.2|1917.9|1916.7|1917.4|1916.2|20
1643884800000|2022-02-03 10:40:00|1917.1|1915.9|1917.4|1916.2|1917.4|1916.2|1916.9|1915.7|25
1643885100000|2022-02-03 10:45:00|1917.6|1916.4|1917.4|1916.2|1917.9|1916.7|1917.1|1915.9|11
1643885400000|2022-02-03 10:50:00|1917.1|1915.9|1916.1|1914.9|1917.4|1916.2|1915.9|1914.7|30
1643885700000|2022-02-03 10:55:00|1915.9|1914.7|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|42
1643886000000|2022-02-03 11:00:00|1916.6|1915.4|1916.4|1915.2|1916.9|1915.7|1915.9|1914.7|21
1643886300000|2022-02-03 11:05:00|1916.6|1915.4|1917.4|1916.2|1917.9|1916.7|1916.4|1915.2|51
1643886600000|2022-02-03 11:10:00|1917.6|1916.4|1917.4|1916.2|1917.9|1916.7|1917.4|1916.2|35
1643886900000|2022-02-03 11:15:00|1917.1|1915.9|1916.6|1915.4|1917.1|1915.9|1916.4|1915.2|32
1643887200000|2022-02-03 11:20:00|1916.4|1915.2|1916.4|1915.2|1916.9|1915.7|1915.9|1914.7|25
1643887500000|2022-02-03 11:25:00|1916.1|1914.9|1917.4|1916.2|1917.4|1916.2|1915.9|1914.7|30
1643887800000|2022-02-03 11:30:00|1916.9|1915.7|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|21
1643888100000|2022-02-03 11:35:00|1916.6|1915.4|1917.4|1916.2|1917.4|1916.2|1916.4|1915.2|15
1643888400000|2022-02-03 11:40:00|1916.9|1915.7|1917.9|1916.7|1917.9|1916.7|1916.9|1915.7|34
1643888700000|2022-02-03 11:45:00|1917.6|1916.4|1917.9|1916.7|1917.9|1916.7|1917.4|1916.2|33
1643889000000|2022-02-03 11:50:00|1918.4|1917.2|1918.4|1917.2|1918.4|1917.2|1917.9|1916.7|37
1643889300000|2022-02-03 11:55:00|1918.1|1916.9|1918.9|1917.7|1918.9|1917.7|1918.1|1916.9|21
1643889600000|2022-02-03 12:00:00|1918.6|1917.4|1917.4|1916.2|1918.9|1917.7|1916.9|1915.7|39
1643889900000|2022-02-03 12:05:00|1917.1|1915.9|1918.4|1917.2|1918.4|1917.2|1916.9|1915.7|104
1643890200000|2022-02-03 12:10:00|1918.9|1917.7|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|28
1643890500000|2022-02-03 12:15:00|1918.9|1917.7|1920.4|1919.2|1920.4|1919.2|1918.9|1917.7|61
1643890800000|2022-02-03 12:20:00|1920.6|1919.4|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|78
1643891100000|2022-02-03 12:25:00|1920.4|1919.2|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|45
1643891400000|2022-02-03 12:30:00|1920.4|1919.2|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|14
1643891700000|2022-02-03 12:35:00|1921.4|1920.2|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|46
1643892000000|2022-02-03 12:40:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.6|1920.4|90
1643892300000|2022-02-03 12:45:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|23
1643892600000|2022-02-03 12:50:00|1922.1|1920.9|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|42
1643892900000|2022-02-03 12:55:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|37
1643893200000|2022-02-03 13:00:00|1921.9|1920.7|1921.9|1920.7|1922.1|1920.9|1920.9|1919.7|48
1643893500000|2022-02-03 13:05:00|1921.6|1920.4|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|12
1643893800000|2022-02-03 13:10:00|1920.9|1919.7|1920.9|1919.7|1921.1|1919.9|1920.4|1919.2|64
1643894100000|2022-02-03 13:15:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|51
1643894400000|2022-02-03 13:20:00|1921.1|1919.9|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|14
1643894700000|2022-02-03 13:25:00|1921.6|1920.4|1920.9|1919.7|1921.6|1920.4|1920.9|1919.7|3
1643895000000|2022-02-03 13:30:00|1921.1|1919.9|1920.9|1919.7|1921.9|1920.7|1920.4|1919.2|48
1643895300000|2022-02-03 13:35:00|1920.6|1919.4|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|110
1643895600000|2022-02-03 13:40:00|1921.4|1920.2|1918.4|1917.2|1921.6|1920.4|1917.9|1916.7|156
1643895900000|2022-02-03 13:45:00|1918.6|1917.4|1917.4|1916.2|1919.1|1917.9|1916.9|1915.7|104
1643896200000|2022-02-03 13:50:00|1917.6|1916.4|1915.4|1914.2|1917.9|1916.7|1914.9|1913.7|199
1643896500000|2022-02-03 13:55:00|1915.6|1914.4|1914.9|1913.7|1916.9|1915.7|1914.9|1913.7|124
1643896800000|2022-02-03 14:00:00|1915.1|1913.9|1914.4|1913.2|1915.4|1914.2|1913.4|1912.2|218
1643897100000|2022-02-03 14:05:00|1914.1|1912.9|1916.4|1915.2|1916.4|1915.2|1913.9|1912.7|131
1643897400000|2022-02-03 14:10:00|1916.1|1914.9|1914.9|1913.7|1916.6|1915.4|1914.4|1913.2|238
1643897700000|2022-02-03 14:15:00|1914.4|1913.2|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|123
1643898000000|2022-02-03 14:20:00|1915.1|1913.9|1914.9|1913.7|1916.4|1915.2|1914.4|1913.2|74
1643898300000|2022-02-03 14:25:00|1915.1|1913.9|1915.9|1914.7|1916.4|1915.2|1914.1|1912.9|115
1643898600000|2022-02-03 14:30:00|1915.4|1914.2|1912.9|1911.7|1916.4|1915.2|1912.9|1911.7|312
1643898900000|2022-02-03 14:35:00|1913.4|1912.2|1917.4|1916.2|1917.9|1916.7|1912.9|1911.7|501
1643899200000|2022-02-03 14:40:00|1917.6|1916.4|1915.9|1914.7|1917.9|1916.7|1915.9|1914.7|207
1643899500000|2022-02-03 14:45:00|1916.1|1914.9|1912.9|1911.7|1916.4|1915.2|1912.4|1911.2|249
1643899800000|2022-02-03 14:50:00|1912.4|1911.2|1912.4|1911.2|1914.9|1913.7|1911.4|1910.2|337
1643900100000|2022-02-03 14:55:00|1912.1|1910.9|1913.4|1912.2|1913.9|1912.7|1911.4|1910.2|134
1643900400000|2022-02-03 15:00:00|1913.9|1912.7|1914.9|1913.7|1915.4|1914.2|1912.4|1911.2|286
1643900700000|2022-02-03 15:05:00|1914.6|1913.4|1916.9|1915.7|1917.4|1916.2|1914.4|1913.2|212
1643901000000|2022-02-03 15:10:00|1917.1|1915.9|1918.9|1917.7|1918.9|1917.7|1915.6|1914.4|161
1643901300000|2022-02-03 15:15:00|1918.6|1917.4|1919.9|1918.7|1919.9|1918.7|1918.4|1917.2|203
1643901600000|2022-02-03 15:20:00|1919.6|1918.4|1919.9|1918.7|1921.4|1920.2|1919.4|1918.2|569
1643901900000|2022-02-03 15:25:00|1920.1|1918.9|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|170
1643902200000|2022-02-03 15:30:00|1921.4|1920.2|1918.9|1917.7|1921.9|1920.7|1918.9|1917.7|228
1643902500000|2022-02-03 15:35:00|1918.6|1917.4|1918.9|1917.7|1919.9|1918.7|1918.4|1917.2|262
1643902800000|2022-02-03 15:40:00|1919.4|1918.2|1921.4|1920.2|1921.4|1920.2|1918.9|1917.7|476
1643903100000|2022-02-03 15:45:00|1921.9|1920.7|1919.9|1918.7|1921.9|1920.7|1919.6|1918.4|507
1643903400000|2022-02-03 15:50:00|1920.4|1919.2|1921.4|1920.2|1921.4|1920.2|1919.4|1918.2|96
1643903700000|2022-02-03 15:55:00|1921.1|1919.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|68
1643904000000|2022-02-03 16:00:00|1920.9|1919.7|1919.4|1918.2|1921.1|1919.9|1918.9|1917.7|155
1643904300000|2022-02-03 16:05:00|1919.6|1918.4|1921.9|1920.7|1922.6|1921.4|1919.4|1918.2|142
1643904600000|2022-02-03 16:10:00|1921.6|1920.4|1923.4|1922.2|1923.9|1922.7|1921.4|1920.2|144
1643904900000|2022-02-03 16:15:00|1923.6|1922.4|1922.4|1921.2|1923.6|1922.4|1921.9|1920.7|55
1643905200000|2022-02-03 16:20:00|1921.9|1920.7|1918.9|1917.7|1922.1|1920.9|1918.4|1917.2|116
1643905500000|2022-02-03 16:25:00|1919.1|1917.9|1917.6|1916.4|1919.4|1918.2|1917.4|1916.2|122
1643905800000|2022-02-03 16:30:00|1917.9|1916.7|1916.9|1915.7|1918.4|1917.2|1916.4|1915.2|120
1643906100000|2022-02-03 16:35:00|1917.4|1916.2|1916.9|1915.7|1917.9|1916.7|1916.4|1915.2|100
1643906400000|2022-02-03 16:40:00|1916.4|1915.2|1916.9|1915.7|1917.4|1916.2|1915.9|1914.7|54
1643906700000|2022-02-03 16:45:00|1917.4|1916.2|1916.1|1914.9|1917.4|1916.2|1915.4|1914.2|179
1643907000000|2022-02-03 16:50:00|1915.9|1914.7|1915.9|1914.7|1916.9|1915.7|1915.4|1914.2|62
1643907300000|2022-02-03 16:55:00|1916.1|1914.9|1914.4|1913.2|1916.4|1915.2|1914.4|1913.2|123
1643907600000|2022-02-03 17:00:00|1914.9|1913.7|1912.9|1911.7|1914.9|1913.7|1912.4|1911.2|125
1643907900000|2022-02-03 17:05:00|1913.1|1911.9|1913.4|1912.2|1913.9|1912.7|1912.9|1911.7|75
1643908200000|2022-02-03 17:10:00|1913.1|1911.9|1915.4|1914.2|1915.4|1914.2|1912.9|1911.7|120
1643908500000|2022-02-03 17:15:00|1915.1|1913.9|1913.4|1912.2|1915.4|1914.2|1913.1|1911.9|116
1643908800000|2022-02-03 17:20:00|1912.9|1911.7|1914.1|1912.9|1914.9|1913.7|1912.4|1911.2|267
1643909100000|2022-02-03 17:25:00|1913.9|1912.7|1914.9|1913.7|1914.9|1913.7|1913.9|1912.7|39
1643909400000|2022-02-03 17:30:00|1914.6|1913.4|1914.4|1913.2|1915.4|1914.2|1913.9|1912.7|93
1643909700000|2022-02-03 17:35:00|1914.6|1913.4|1914.4|1913.2|1915.9|1914.7|1914.4|1913.2|111
1643910000000|2022-02-03 17:40:00|1914.9|1913.7|1913.9|1912.7|1915.4|1914.2|1913.4|1912.2|73
1643910300000|2022-02-03 17:45:00|1913.6|1912.4|1912.1|1910.9|1913.9|1912.7|1911.4|1910.2|126
1643910600000|2022-02-03 17:50:00|1912.4|1911.2|1912.1|1910.9|1912.9|1911.7|1911.9|1910.7|74
1643910900000|2022-02-03 17:55:00|1911.9|1910.7|1912.9|1911.7|1912.9|1911.7|1911.4|1910.2|108
1643911200000|2022-02-03 18:00:00|1912.4|1911.2|1912.4|1911.2|1912.9|1911.7|1911.4|1910.2|71
1643911500000|2022-02-03 18:05:00|1912.9|1911.7|1911.4|1910.2|1913.4|1912.2|1911.4|1910.2|59
1643911800000|2022-02-03 18:10:00|1911.1|1909.9|1912.4|1911.2|1912.4|1911.2|1910.9|1909.7|79
1643912100000|2022-02-03 18:15:00|1912.9|1911.7|1912.9|1911.7|1913.4|1912.2|1912.4|1911.2|40
1643912400000|2022-02-03 18:20:00|1913.1|1911.9|1914.9|1913.7|1914.9|1913.7|1912.9|1911.7|53
1643912700000|2022-02-03 18:25:00|1914.4|1913.2|1914.4|1913.2|1914.9|1913.7|1913.9|1912.7|25
1643913000000|2022-02-03 18:30:00|1914.6|1913.4|1915.4|1914.2|1915.9|1914.7|1914.4|1913.2|32
1643913300000|2022-02-03 18:35:00|1914.9|1913.7|1914.4|1913.2|1915.4|1914.2|1914.4|1913.2|25
1643913600000|2022-02-03 18:40:00|1914.6|1913.4|1911.9|1910.7|1915.4|1914.2|1911.9|1910.7|355
1643913900000|2022-02-03 18:45:00|1912.4|1911.2|1911.9|1910.7|1912.9|1911.7|1911.4|1910.2|352
1643914200000|2022-02-03 18:50:00|1911.4|1910.2|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|72
1643914500000|2022-02-03 18:55:00|1910.9|1909.7|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|16
1643914800000|2022-02-03 19:00:00|1911.6|1910.4|1912.9|1911.7|1913.4|1912.2|1910.9|1909.7|29
1643915100000|2022-02-03 19:05:00|1913.4|1912.2|1911.9|1910.7|1913.4|1912.2|1911.9|1910.7|52
1643915400000|2022-02-03 19:10:00|1912.1|1910.9|1910.9|1909.7|1912.4|1911.2|1910.4|1909.2|40
1643915700000|2022-02-03 19:15:00|1911.1|1909.9|1911.6|1910.4|1911.9|1910.7|1911.1|1909.9|14
1643916000000|2022-02-03 19:20:00|1911.9|1910.7|1910.9|1909.7|1911.9|1910.7|1910.6|1909.4|39
1643916300000|2022-02-03 19:25:00|1911.1|1909.9|1909.4|1908.2|1911.4|1910.2|1909.4|1908.2|36
1643916600000|2022-02-03 19:30:00|1908.9|1907.7|1909.4|1908.2|1909.4|1908.2|1907.9|1906.7|65
1643916900000|2022-02-03 19:35:00|1909.9|1908.7|1907.4|1906.2|1909.9|1908.7|1907.4|1906.2|82
1643917200000|2022-02-03 19:40:00|1907.1|1905.9|1905.4|1904.2|1907.1|1905.9|1905.4|1904.2|68
1643917500000|2022-02-03 19:45:00|1905.1|1903.9|1905.4|1904.2|1905.9|1904.7|1904.9|1903.7|79
1643917800000|2022-02-03 19:50:00|1905.1|1903.9|1904.9|1903.7|1905.4|1904.2|1904.4|1903.2|90
1643918100000|2022-02-03 19:55:00|1905.1|1903.9|1905.4|1904.2|1905.9|1904.7|1905.1|1903.9|60
1643918400000|2022-02-03 20:00:00|1905.6|1904.4|1904.4|1903.2|1906.4|1905.2|1903.9|1902.7|116
1643918700000|2022-02-03 20:05:00|1904.9|1903.7|1904.4|1903.2|1904.9|1903.7|1903.9|1902.7|45
1643919000000|2022-02-03 20:10:00|1904.9|1903.7|1906.9|1905.7|1906.9|1905.7|1904.4|1903.2|114
1643919300000|2022-02-03 20:15:00|1907.4|1906.2|1908.4|1907.2|1908.4|1907.2|1906.9|1905.7|84
1643919600000|2022-02-03 20:20:00|1908.8|1906.8|1908.3|1906.3|1909.9|1907.9|1908.3|1906.3|40
1643919900000|2022-02-03 20:25:00|1908.4|1906.4|1907.1|1905.1|1908.4|1906.4|1906.1|1904.1|23
1643920200000|2022-02-03 20:30:00|1907|1905|1904.2|1902.2|1907.1|1905.1|1904.2|1902.2|130
1643920500000|2022-02-03 20:35:00|1903.9|1901.9|1904.2|1902.2|1905.3|1903.3|1902.9|1900.9|35
1643920800000|2022-02-03 20:40:00|1904|1902|1904.3|1902.3|1905.3|1903.3|1903.5|1901.5|42
1643921100000|2022-02-03 20:45:00|1904.1|1902.1|1903.3|1901.3|1904.1|1902.1|1902.4|1900.4|72
1643921400000|2022-02-03 20:50:00|1903.4|1901.4|1901.8|1899.8|1903.4|1901.4|1901.1|1899.1|64
1643921700000|2022-02-03 20:55:00|1902|1900|1901.4|1899.4|1904|1902|1900.4|1898.4|0
1643922000000|2022-02-03 21:00:00|1901.9|1899.9|1909|1907|1909.5|1907.5|1901.6|1899.6|8
1643922300000|2022-02-03 21:05:00|1908.8|1906.8|1908.5|1906.5|1911.4|1909.4|1908.1|1906.1|0
1643922600000|2022-02-03 21:10:00|1908.7|1906.7|1910.2|1908.2|1910.3|1908.3|1908|1906|0
1643922900000|2022-02-03 21:15:00|1910|1908|1913.6|1911.6|1913.9|1911.9|1909.6|1907.6|0
1643923200000|2022-02-03 21:20:00|1913.7|1911.7|1913.1|1911.1|1914.1|1912.1|1912.7|1910.7|0
1643923500000|2022-02-03 21:25:00|1913.2|1911.2|1913|1911|1913.2|1911.2|1912.1|1910.1|0
1643923800000|2022-02-03 21:30:00|1913.2|1911.2|1914.6|1912.6|1915.5|1913.5|1913.2|1911.2|0
1643924100000|2022-02-03 21:35:00|1914.7|1912.7|1914.4|1912.4|1914.9|1912.9|1914.2|1912.2|0
1643924400000|2022-02-03 21:40:00|1914.5|1912.5|1914.9|1912.9|1915|1913|1914.2|1912.2|0
1643924700000|2022-02-03 21:45:00|1915|1913|1914|1912|1915|1913|1913.8|1911.8|0
1643925000000|2022-02-03 21:50:00|1913.9|1911.9|1915|1913|1915|1913|1913.5|1911.5|0
1643925300000|2022-02-03 21:55:00|1914.9|1912.9|1915.7|1913.7|1916.5|1914.5|1914.9|1912.9|0
1643925600000|2022-02-03 22:00:00|1915.6|1913.6|1915.3|1913.3|1915.6|1913.6|1915|1913|0
1643925900000|2022-02-03 22:05:00|1915.2|1913.2|1914.5|1912.5|1915.2|1913.2|1914.5|1912.5|0
1643926200000|2022-02-03 22:10:00|1914.4|1912.4|1914.2|1912.2|1914.4|1912.4|1914|1912|0
1643926500000|2022-02-03 22:15:00|1914.3|1912.3|1913.7|1911.7|1914.3|1912.3|1913.7|1911.7|0
1643926800000|2022-02-03 22:20:00|1913.6|1911.6|1913.5|1911.5|1913.8|1911.8|1913.4|1911.4|0
1643927100000|2022-02-03 22:25:00|1913.4|1911.4|1912.7|1910.7|1913.4|1911.4|1912.7|1910.7|0
1643927400000|2022-02-03 22:30:00|1912.8|1910.8|1913.4|1911.4|1913.5|1911.5|1912.8|1910.8|0
1643927700000|2022-02-03 22:35:00|1914.3|1912.3|1913|1911|1914.3|1912.3|1912.9|1910.9|0
1643928000000|2022-02-03 22:40:00|1913.1|1911.1|1913.8|1911.8|1914.3|1912.3|1913.1|1911.1|0
1643928300000|2022-02-03 22:45:00|1913.7|1911.7|1913.1|1911.1|1913.8|1911.8|1913|1911|0
1643928600000|2022-02-03 22:50:00|1913.2|1911.2|1913.9|1911.9|1913.9|1911.9|1913|1911|0
1643928900000|2022-02-03 22:55:00|1913.8|1911.8|1914.2|1912.2|1914.3|1912.3|1913.8|1911.8|0
1643929200000|2022-02-03 23:00:00|1914|1912|1913.5|1911.5|1914.5|1912.5|1912.2|1910.2|0
1643929500000|2022-02-03 23:05:00|1913.6|1911.6|1913.8|1911.8|1914.5|1912.5|1913.5|1911.5|0
1643929800000|2022-02-03 23:10:00|1913.9|1911.9|1914.7|1912.7|1915.3|1913.3|1913.7|1911.7|0
1643930100000|2022-02-03 23:15:00|1914.8|1912.8|1915.5|1913.5|1916.3|1914.3|1914.7|1912.7|0
1643930400000|2022-02-03 23:20:00|1915.4|1913.4|1914.8|1912.8|1916|1914|1914.7|1912.7|0
1643930700000|2022-02-03 23:25:00|1915|1913|1914.1|1912.1|1915|1913|1914|1912|0
1643931000000|2022-02-03 23:30:00|1914.3|1912.3|1913.8|1911.8|1914.3|1912.3|1912.6|1910.6|0
1643931300000|2022-02-03 23:35:00|1913.7|1911.7|1912.5|1910.5|1913.8|1911.8|1912|1910|0
1643931600000|2022-02-03 23:40:00|1913|1911|1911.5|1909.5|1913.1|1911.1|1911.2|1909.2|0
1643931900000|2022-02-03 23:45:00|1911.4|1909.4|1913.9|1912.7|1914.6|1913.4|1911.4|1909.4|655
1643932200000|2022-02-03 23:50:00|1913.4|1912.2|1911.9|1910.7|1913.9|1912.7|1910.4|1909.2|427
1643932500000|2022-02-03 23:55:00|1912.4|1911.2|1913.4|1912.2|1914.4|1913.2|1911.9|1910.7|563
1643932800000|2022-02-04 00:00:00|1913.2|1912.4|1921.2|1920.4|1922.7|1921.9|1913.2|1912.4|2099
1643933100000|2022-02-04 00:05:00|1921.7|1920.9|1926.2|1925.4|1926.2|1925.4|1921.2|1920.4|1068
1643933400000|2022-02-04 00:10:00|1925.7|1924.9|1924.7|1923.9|1927.2|1926.4|1924.7|1923.9|913
1643933700000|2022-02-04 00:15:00|1925.2|1924.4|1925.7|1924.9|1926.7|1925.9|1923.2|1922.4|616
1643934000000|2022-02-04 00:20:00|1925.2|1924.4|1925.9|1925.1|1928.2|1927.4|1925.2|1924.4|653
1643934300000|2022-02-04 00:25:00|1926.2|1925.4|1926.7|1925.9|1928.2|1927.4|1924.7|1923.9|658
1643934600000|2022-02-04 00:30:00|1926.4|1925.6|1921.2|1920.4|1926.7|1925.9|1921.2|1920.4|707
1643934900000|2022-02-04 00:35:00|1920.7|1919.9|1919.2|1918.4|1922.7|1921.9|1919.2|1918.4|597
1643935200000|2022-02-04 00:40:00|1918.7|1917.9|1918.2|1917.4|1919.7|1918.9|1917.2|1916.4|505
1643935500000|2022-02-04 00:45:00|1917.9|1917.1|1917.2|1916.4|1919.7|1918.9|1917.2|1916.4|398
1643935800000|2022-02-04 00:50:00|1917.4|1916.6|1918.2|1917.4|1918.7|1917.9|1916.7|1915.9|499
1643936100000|2022-02-04 00:55:00|1918.4|1917.6|1916.2|1915.4|1919.7|1918.9|1916.2|1915.4|613
1643936400000|2022-02-04 01:00:00|1916.7|1915.9|1916.2|1915.4|1916.7|1915.9|1914.7|1913.9|554
1643936700000|2022-02-04 01:05:00|1916.4|1915.6|1916.7|1915.9|1917.7|1916.9|1914.7|1913.9|414
1643937000000|2022-02-04 01:10:00|1916.2|1915.4|1916.7|1915.9|1918.2|1917.4|1915.7|1914.9|267
1643937300000|2022-02-04 01:15:00|1917.2|1916.4|1916.7|1915.9|1918.2|1917.4|1916.2|1915.4|436
1643937600000|2022-02-04 01:20:00|1917.2|1916.4|1914.7|1913.9|1917.2|1916.4|1914.7|1913.9|441
1643937900000|2022-02-04 01:25:00|1915.2|1914.4|1915.2|1914.4|1915.7|1914.9|1913.7|1912.9|376
1643938200000|2022-02-04 01:30:00|1915.7|1914.9|1913.7|1912.9|1916.7|1915.9|1913.7|1912.9|448
1643938500000|2022-02-04 01:35:00|1914.2|1913.4|1911.7|1910.9|1914.2|1913.4|1911.7|1910.9|453
1643938800000|2022-02-04 01:40:00|1911.2|1910.4|1911.2|1910.4|1913.2|1912.4|1910.7|1909.9|665
1643939100000|2022-02-04 01:45:00|1910.7|1909.9|1909.7|1908.9|1910.7|1909.9|1906.2|1905.4|662
1643939400000|2022-02-04 01:50:00|1909.2|1908.4|1911.7|1910.9|1911.7|1910.9|1909.2|1908.4|512
1643939700000|2022-02-04 01:55:00|1911.2|1910.4|1912.7|1911.9|1913.2|1912.4|1910.7|1909.9|500
1643940000000|2022-02-04 02:00:00|1913.2|1912.4|1914.7|1913.9|1914.7|1913.9|1912.7|1911.9|416
1643940300000|2022-02-04 02:05:00|1915.2|1914.4|1917.2|1916.4|1917.7|1916.9|1914.2|1913.4|414
1643940600000|2022-02-04 02:10:00|1917.7|1916.9|1916.4|1915.6|1918.7|1917.9|1916.2|1915.4|443
1643940900000|2022-02-04 02:15:00|1916.7|1915.9|1917.7|1916.9|1918.2|1917.4|1916.7|1915.9|165
1643941200000|2022-02-04 02:20:00|1917.9|1917.1|1917.4|1916.6|1918.2|1917.4|1917.2|1916.4|300
1643941500000|2022-02-04 02:25:00|1917.2|1916.4|1917.2|1916.4|1917.7|1916.9|1916.7|1915.9|202
1643941800000|2022-02-04 02:30:00|1917.7|1916.9|1918.7|1917.9|1918.9|1918.1|1917.7|1916.9|145
1643942100000|2022-02-04 02:35:00|1919.2|1918.4|1919.7|1918.9|1919.7|1918.9|1918.7|1917.9|114
1643942400000|2022-02-04 02:40:00|1919.2|1918.4|1919.2|1918.4|1920.2|1919.4|1919.2|1918.4|134
1643942700000|2022-02-04 02:45:00|1919.7|1918.9|1919.7|1918.9|1919.7|1918.9|1918.7|1917.9|75
1643943000000|2022-02-04 02:50:00|1919.2|1918.4|1919.2|1918.4|1919.7|1918.9|1919.2|1918.4|64
1643943300000|2022-02-04 02:55:00|1918.7|1917.9|1919.2|1918.4|1919.7|1918.9|1918.7|1917.9|100
1643943600000|2022-02-04 03:00:00|1919.7|1918.9|1919.7|1918.9|1919.7|1918.9|1919.2|1918.4|129
1643943900000|2022-02-04 03:05:00|1920.2|1919.4|1920.7|1919.9|1920.7|1919.9|1920.2|1919.4|176
1643944200000|2022-02-04 03:10:00|1921.2|1920.4|1920.7|1919.9|1921.2|1920.4|1920.2|1919.4|104
1643944500000|2022-02-04 03:15:00|1920.2|1919.4|1920.2|1919.4|1921.2|1920.4|1920.2|1919.4|105
1643944800000|2022-02-04 03:20:00|1920.7|1919.9|1920.7|1919.9|1921.2|1920.4|1920.7|1919.9|97
1643945100000|2022-02-04 03:25:00|1920.2|1919.4|1920.7|1919.9|1920.7|1919.9|1920.2|1919.4|143
1643945400000|2022-02-04 03:30:00|1920.9|1920.1|1921.2|1920.4|1921.7|1920.9|1919.2|1918.4|464
1643945700000|2022-02-04 03:35:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|397
1643946000000|2022-02-04 03:40:00|1922.7|1921.9|1921.2|1920.4|1922.7|1921.9|1921.2|1920.4|379
1643946300000|2022-02-04 03:45:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|199
1643946600000|2022-02-04 03:50:00|1922.7|1921.9|1921.7|1920.9|1922.7|1921.9|1921.2|1920.4|215
1643946900000|2022-02-04 03:55:00|1922.2|1921.4|1921.2|1920.4|1922.2|1921.4|1921.2|1920.4|152
1643947200000|2022-02-04 04:00:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|228
1643947500000|2022-02-04 04:05:00|1921.9|1921.1|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|140
1643947800000|2022-02-04 04:10:00|1922.4|1921.6|1923.7|1922.9|1923.7|1922.9|1922.4|1921.6|376
1643948100000|2022-02-04 04:15:00|1923.2|1922.4|1924.7|1923.9|1924.7|1923.9|1923.2|1922.4|213
1643948400000|2022-02-04 04:20:00|1924.9|1924.1|1925.7|1924.9|1926.7|1925.9|1924.7|1923.9|277
1643948700000|2022-02-04 04:25:00|1926.2|1925.4|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|302
1643949000000|2022-02-04 04:30:00|1927.7|1926.9|1929.7|1928.9|1929.7|1928.9|1927.7|1926.9|416
1643949300000|2022-02-04 04:35:00|1929.2|1928.4|1928.7|1927.9|1930.2|1929.4|1928.7|1927.9|316
1643949600000|2022-02-04 04:40:00|1929.2|1928.4|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|191
1643949900000|2022-02-04 04:45:00|1928.2|1927.4|1928.2|1927.4|1928.9|1928.1|1927.7|1926.9|322
1643950200000|2022-02-04 04:50:00|1928.4|1927.6|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|262
1643950500000|2022-02-04 04:55:00|1927.9|1927.1|1929.2|1928.4|1929.2|1928.4|1927.7|1926.9|202
1643950800000|2022-02-04 05:00:00|1928.7|1927.9|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|303
1643951100000|2022-02-04 05:05:00|1929.9|1929.1|1929.7|1928.9|1931.2|1930.4|1929.7|1928.9|517
1643951400000|2022-02-04 05:10:00|1930.2|1929.4|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|266
1643951700000|2022-02-04 05:15:00|1930.2|1929.4|1931.2|1930.4|1931.4|1930.6|1929.7|1928.9|443
1643952000000|2022-02-04 05:20:00|1931.4|1930.6|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|423
1643952300000|2022-02-04 05:25:00|1932.4|1931.6|1932.2|1931.4|1932.7|1931.9|1931.9|1931.1|352
1643952600000|2022-02-04 05:30:00|1932.4|1931.6|1931.7|1930.9|1932.4|1931.6|1931.7|1930.9|140
1643952900000|2022-02-04 05:35:00|1931.4|1930.6|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|508
1643953200000|2022-02-04 05:40:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|389
1643953500000|2022-02-04 05:45:00|1931.4|1930.6|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|266
1643953800000|2022-02-04 05:50:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1930.7|1929.9|748
1643954100000|2022-02-04 05:55:00|1932.2|1931.4|1930.7|1929.9|1932.7|1931.9|1930.2|1929.4|1981
1643954400000|2022-02-04 06:00:00|1929.7|1928.9|1928.2|1927.4|1930.9|1930.1|1928.2|1927.4|2148
1643954700000|2022-02-04 06:05:00|1928.7|1927.9|1929.5|1927.5|1929.7|1928.9|1928.2|1927.4|791
1643955000000|2022-02-04 06:10:00|1929.6|1927.6|1930.6|1928.6|1930.9|1928.9|1929.2|1927.2|19
1643955300000|2022-02-04 06:15:00|1930.3|1928.3|1930|1928|1930.3|1928.3|1929.8|1927.8|855
1643955600000|2022-02-04 06:20:00|1930.2|1928.2|1930.1|1928.1|1930.6|1928.6|1929.8|1927.8|0
1643955900000|2022-02-04 06:25:00|1929.9|1927.9|1929.3|1927.3|1930.3|1928.3|1929|1927|0
1643956200000|2022-02-04 06:30:00|1929.1|1927.1|1928.1|1926.1|1929.4|1927.4|1928.1|1926.1|0
1643956500000|2022-02-04 06:35:00|1928|1926|1928.6|1926.6|1928.8|1926.8|1927.8|1925.8|0
1643956800000|2022-02-04 06:40:00|1928.5|1926.5|1929.2|1927.2|1929.2|1927.2|1928.4|1926.4|0
1643957100000|2022-02-04 06:45:00|1929.1|1927.1|1929.3|1927.3|1929.8|1927.8|1929.1|1927.1|0
1643957400000|2022-02-04 06:50:00|1929.1|1927.1|1930.1|1928.1|1930.5|1928.5|1929.1|1927.1|0
1643957700000|2022-02-04 06:55:00|1930.4|1928.4|1930.2|1928.2|1930.9|1928.9|1930|1928|0
1643958000000|2022-02-04 07:00:00|1930|1928|1929.8|1927.8|1930.8|1928.8|1929.7|1927.7|0
1643958300000|2022-02-04 07:05:00|1930|1928|1930.8|1928.8|1931.4|1929.4|1929.3|1927.3|0
1643958600000|2022-02-04 07:10:00|1931|1929|1929.6|1927.6|1931|1929|1929|1927|0
1643958900000|2022-02-04 07:15:00|1929.4|1927.4|1928.9|1926.9|1929.8|1927.8|1928.5|1926.5|0
1643959200000|2022-02-04 07:20:00|1928.8|1926.8|1929.2|1927.2|1929.3|1927.3|1928.3|1926.3|0
1643959500000|2022-02-04 07:25:00|1929|1927|1928.8|1926.8|1929.5|1927.5|1928.5|1926.5|0
1643959800000|2022-02-04 07:30:00|1929|1927|1929.9|1928.7|1930.4|1929.2|1929|1927|135
1643960100000|2022-02-04 07:35:00|1929.4|1928.2|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|61
1643960400000|2022-02-04 07:40:00|1928.6|1927.4|1926.9|1925.7|1928.9|1927.7|1926.6|1925.4|120
1643960700000|2022-02-04 07:45:00|1927.4|1926.2|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|68
1643961000000|2022-02-04 07:50:00|1928.1|1926.9|1927.9|1926.7|1928.6|1927.4|1927.4|1926.2|72
1643961300000|2022-02-04 07:55:00|1928.4|1927.2|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|67
1643961600000|2022-02-04 08:00:00|1928.4|1927.2|1929.9|1928.7|1930.4|1929.2|1928.4|1927.2|175
1643961900000|2022-02-04 08:05:00|1929.4|1928.2|1928.4|1927.2|1929.4|1928.2|1927.9|1926.7|117
1643962200000|2022-02-04 08:10:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|71
1643962500000|2022-02-04 08:15:00|1928.1|1926.9|1929.6|1928.4|1930.4|1929.2|1927.4|1926.2|189
1643962800000|2022-02-04 08:20:00|1929.4|1928.2|1927.4|1926.2|1929.9|1928.7|1926.9|1925.7|108
1643963100000|2022-02-04 08:25:00|1927.1|1925.9|1925.4|1924.2|1927.4|1926.2|1925.4|1924.2|141
1643963400000|2022-02-04 08:30:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1924.4|1923.2|103
1643963700000|2022-02-04 08:35:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|52
1643964000000|2022-02-04 08:40:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1923.4|1922.2|164
1643964300000|2022-02-04 08:45:00|1924.4|1923.2|1923.9|1922.7|1924.9|1923.7|1922.9|1921.7|132
1643964600000|2022-02-04 08:50:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1922.6|1921.4|83
1643964900000|2022-02-04 08:55:00|1924.4|1923.2|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|42
1643965200000|2022-02-04 09:00:00|1924.4|1923.2|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|71
1643965500000|2022-02-04 09:05:00|1925.1|1923.9|1924.1|1922.9|1925.4|1924.2|1923.9|1922.7|26
1643965800000|2022-02-04 09:10:00|1924.4|1923.2|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|31
1643966100000|2022-02-04 09:15:00|1925.1|1923.9|1924.4|1923.2|1925.4|1924.2|1923.9|1922.7|44
1643966400000|2022-02-04 09:20:00|1924.1|1922.9|1922.4|1921.2|1924.4|1923.2|1921.9|1920.7|203
1643966700000|2022-02-04 09:25:00|1922.1|1920.9|1923.4|1922.2|1923.9|1922.7|1921.9|1920.7|107
1643967000000|2022-02-04 09:30:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|48
1643967300000|2022-02-04 09:35:00|1924.4|1923.2|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|54
1643967600000|2022-02-04 09:40:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1922.6|1921.4|78
1643967900000|2022-02-04 09:45:00|1923.9|1922.7|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|67
1643968200000|2022-02-04 09:50:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|77
1643968500000|2022-02-04 09:55:00|1922.1|1920.9|1920.9|1919.7|1922.1|1920.9|1920.9|1919.7|166
1643968800000|2022-02-04 10:00:00|1920.4|1919.2|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|230
1643969100000|2022-02-04 10:05:00|1921.1|1919.9|1919.9|1918.7|1921.4|1920.2|1919.4|1918.2|220
1643969400000|2022-02-04 10:10:00|1919.6|1918.4|1919.1|1917.9|1919.9|1918.7|1918.9|1917.7|99
1643969700000|2022-02-04 10:15:00|1918.9|1917.7|1918.4|1917.2|1919.4|1918.2|1918.4|1917.2|89
1643970000000|2022-02-04 10:20:00|1918.1|1916.9|1917.4|1916.2|1918.1|1916.9|1916.9|1915.7|198
1643970300000|2022-02-04 10:25:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|193
1643970600000|2022-02-04 10:30:00|1917.9|1916.7|1917.4|1916.2|1917.9|1916.7|1916.4|1915.2|153
1643970900000|2022-02-04 10:35:00|1917.9|1916.7|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|102
1643971200000|2022-02-04 10:40:00|1917.4|1916.2|1916.6|1915.4|1917.9|1916.7|1916.4|1915.2|119
1643971500000|2022-02-04 10:45:00|1916.4|1915.2|1915.4|1914.2|1917.4|1916.2|1915.1|1913.9|270
1643971800000|2022-02-04 10:50:00|1915.9|1914.7|1915.4|1914.2|1917.4|1916.2|1915.4|1914.2|240
1643972100000|2022-02-04 10:55:00|1915.9|1914.7|1915.4|1914.2|1915.9|1914.7|1914.4|1913.2|224
1643972400000|2022-02-04 11:00:00|1915.1|1913.9|1913.4|1912.2|1915.4|1914.2|1913.4|1912.2|191
1643972700000|2022-02-04 11:05:00|1912.9|1911.7|1911.4|1910.2|1913.4|1912.2|1910.9|1909.7|267
1643973000000|2022-02-04 11:10:00|1911.1|1909.9|1909.9|1908.7|1911.4|1910.2|1909.4|1908.2|241
1643973300000|2022-02-04 11:15:00|1909.4|1908.2|1910.9|1909.7|1911.4|1910.2|1909.4|1908.2|97
1643973600000|2022-02-04 11:20:00|1911.4|1910.2|1909.9|1908.7|1911.4|1910.2|1908.9|1907.7|125
1643973900000|2022-02-04 11:25:00|1910.1|1908.9|1912.6|1911.4|1912.9|1911.7|1910.1|1908.9|116
1643974200000|2022-02-04 11:30:00|1912.4|1911.2|1912.4|1911.2|1912.9|1911.7|1912.1|1910.9|28
1643974500000|2022-02-04 11:35:00|1912.1|1910.9|1913.4|1912.2|1913.4|1912.2|1911.4|1910.2|91
1643974800000|2022-02-04 11:40:00|1913.1|1911.9|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|79
1643975100000|2022-02-04 11:45:00|1912.1|1910.9|1910.9|1909.7|1912.1|1910.9|1910.4|1909.2|109
1643975400000|2022-02-04 11:50:00|1910.6|1909.4|1909.4|1908.2|1910.6|1909.4|1909.4|1908.2|86
1643975700000|2022-02-04 11:55:00|1909.6|1908.4|1907.9|1906.7|1909.9|1908.7|1907.9|1906.7|203
1643976000000|2022-02-04 12:00:00|1908.1|1906.9|1910.4|1909.2|1910.4|1909.2|1907.9|1906.7|79
1643976300000|2022-02-04 12:05:00|1910.6|1909.4|1911.4|1910.2|1911.4|1910.2|1910.4|1909.2|29
1643976600000|2022-02-04 12:10:00|1911.1|1909.9|1910.4|1909.2|1911.4|1910.2|1909.9|1908.7|38
1643976900000|2022-02-04 12:15:00|1909.9|1908.7|1910.9|1909.7|1910.9|1909.7|1909.9|1908.7|53
1643977200000|2022-02-04 12:20:00|1910.6|1909.4|1911.6|1910.4|1911.9|1910.7|1910.4|1909.2|19
1643977500000|2022-02-04 12:25:00|1911.4|1910.2|1912.4|1911.2|1912.9|1911.7|1911.4|1910.2|28
1643977800000|2022-02-04 12:30:00|1912.1|1910.9|1912.9|1911.7|1912.9|1911.7|1911.9|1910.7|36
1643978100000|2022-02-04 12:35:00|1912.6|1911.4|1913.4|1912.2|1913.6|1912.4|1912.4|1911.2|96
1643978400000|2022-02-04 12:40:00|1913.1|1911.9|1913.4|1912.2|1913.4|1912.2|1912.9|1911.7|26
1643978700000|2022-02-04 12:45:00|1913.9|1912.7|1915.4|1914.2|1915.4|1914.2|1913.9|1912.7|158
1643979000000|2022-02-04 12:50:00|1915.9|1914.7|1915.9|1914.7|1916.4|1915.2|1915.1|1913.9|103
1643979300000|2022-02-04 12:55:00|1916.1|1914.9|1915.9|1914.7|1916.9|1915.7|1914.9|1913.7|196
1643979600000|2022-02-04 13:00:00|1916.1|1914.9|1914.4|1913.2|1916.4|1915.2|1914.1|1912.9|120
1643979900000|2022-02-04 13:05:00|1914.1|1912.9|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|48
1643980200000|2022-02-04 13:10:00|1914.1|1912.9|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|72
1643980500000|2022-02-04 13:15:00|1914.6|1913.4|1911.9|1910.7|1914.6|1913.4|1911.9|1910.7|40
1643980800000|2022-02-04 13:20:00|1912.1|1910.9|1912.4|1911.2|1912.9|1911.7|1911.4|1910.2|88
1643981100000|2022-02-04 13:25:00|1912.9|1911.7|1912.6|1911.4|1913.9|1912.7|1912.4|1911.2|83
1643981400000|2022-02-04 13:30:00|1912.9|1911.7|1908.4|1907.2|1912.9|1911.7|1908.1|1906.9|388
1643981700000|2022-02-04 13:35:00|1908.6|1907.4|1913.9|1912.7|1914.1|1912.9|1908.4|1907.2|266
1643982000000|2022-02-04 13:40:00|1914.4|1913.2|1911.6|1910.4|1914.4|1913.2|1910.9|1909.7|129
1643982300000|2022-02-04 13:45:00|1911.4|1910.2|1912.9|1911.7|1914.1|1912.9|1911.4|1910.2|166
1643982600000|2022-02-04 13:50:00|1912.4|1911.2|1912.4|1911.2|1913.9|1912.7|1911.4|1910.2|144
1643982900000|2022-02-04 13:55:00|1912.6|1911.4|1911.1|1909.9|1913.4|1912.2|1910.9|1909.7|38
1643983200000|2022-02-04 14:00:00|1911.4|1910.2|1909.1|1907.9|1911.4|1910.2|1908.9|1907.7|330
1643983500000|2022-02-04 14:05:00|1908.9|1907.7|1910.4|1909.2|1910.4|1909.2|1908.4|1907.2|261
1643983800000|2022-02-04 14:10:00|1910.1|1908.9|1912.4|1911.2|1912.4|1911.2|1909.9|1908.7|111
1643984100000|2022-02-04 14:15:00|1912.6|1911.4|1913.4|1912.2|1914.1|1912.9|1912.4|1911.2|140
1643984400000|2022-02-04 14:20:00|1913.9|1912.7|1913.9|1912.7|1914.4|1913.2|1913.4|1912.2|150
1643984700000|2022-02-04 14:25:00|1914.1|1912.9|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|118
1643985000000|2022-02-04 14:30:00|1915.4|1914.2|1913.4|1912.2|1916.9|1915.7|1912.9|1911.7|400
1643985300000|2022-02-04 14:35:00|1913.1|1911.9|1914.4|1913.2|1915.1|1913.9|1911.9|1910.7|319
1643985600000|2022-02-04 14:40:00|1914.1|1912.9|1918.9|1917.7|1919.9|1918.7|1913.9|1912.7|389
1643985900000|2022-02-04 14:45:00|1919.1|1917.9|1917.9|1916.7|1920.1|1918.9|1916.9|1915.7|208
1643986200000|2022-02-04 14:50:00|1918.4|1917.2|1916.9|1915.7|1918.9|1917.7|1915.4|1914.2|212
1643986500000|2022-02-04 14:55:00|1917.4|1916.2|1919.4|1918.2|1919.4|1918.2|1916.4|1915.2|290
1643986800000|2022-02-04 15:00:00|1918.9|1917.7|1919.4|1918.2|1921.4|1920.2|1917.4|1916.2|193
1643987100000|2022-02-04 15:05:00|1919.6|1918.4|1919.4|1918.2|1921.1|1919.9|1918.9|1917.7|402
1643987400000|2022-02-04 15:10:00|1919.1|1917.9|1921.4|1920.2|1921.9|1920.7|1917.4|1916.2|293
1643987700000|2022-02-04 15:15:00|1921.6|1920.4|1923.9|1922.7|1924.4|1923.2|1921.4|1920.2|281
1643988000000|2022-02-04 15:20:00|1924.4|1923.2|1922.4|1921.2|1924.9|1923.7|1921.9|1920.7|159
1643988300000|2022-02-04 15:25:00|1922.6|1921.4|1914.9|1913.7|1922.9|1921.7|1914.9|1913.7|665
1643988600000|2022-02-04 15:30:00|1915.4|1914.2|1916.9|1915.7|1918.4|1917.2|1915.4|1914.2|221
1643988900000|2022-02-04 15:35:00|1916.4|1915.2|1914.4|1913.2|1916.9|1915.7|1913.4|1912.2|216
1643989200000|2022-02-04 15:40:00|1914.6|1913.4|1914.4|1913.2|1915.9|1914.7|1913.9|1912.7|91
1643989500000|2022-02-04 15:45:00|1914.1|1912.9|1913.9|1912.7|1914.1|1912.9|1911.9|1910.7|212
1643989800000|2022-02-04 15:50:00|1913.6|1912.4|1913.9|1912.7|1914.4|1913.2|1912.4|1911.2|217
1643990100000|2022-02-04 15:55:00|1914.4|1913.2|1912.9|1911.7|1914.9|1913.7|1912.9|1911.7|171
1643990400000|2022-02-04 16:00:00|1912.4|1911.2|1914.4|1913.2|1914.9|1913.7|1911.4|1910.2|206
1643990700000|2022-02-04 16:05:00|1914.1|1912.9|1912.4|1911.2|1914.4|1913.2|1912.4|1911.2|242
1643991000000|2022-02-04 16:10:00|1912.6|1911.4|1911.4|1910.2|1912.9|1911.7|1910.4|1909.2|120
1643991300000|2022-02-04 16:15:00|1911.6|1910.4|1912.9|1911.7|1913.4|1912.2|1910.9|1909.7|144
1643991600000|2022-02-04 16:20:00|1913.4|1912.2|1913.4|1912.2|1913.9|1912.7|1911.9|1910.7|117
1643991900000|2022-02-04 16:25:00|1913.9|1912.7|1914.9|1913.7|1916.9|1915.7|1913.9|1912.7|111
1643992200000|2022-02-04 16:30:00|1915.4|1914.2|1916.4|1915.2|1917.4|1916.2|1914.6|1913.4|165
1643992500000|2022-02-04 16:35:00|1916.9|1915.7|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|127
1643992800000|2022-02-04 16:40:00|1918.1|1916.9|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|54
1643993100000|2022-02-04 16:45:00|1918.6|1917.4|1919.4|1918.2|1920.6|1919.4|1918.4|1917.2|175
1643993400000|2022-02-04 16:50:00|1918.9|1917.7|1918.9|1917.7|1919.4|1918.2|1918.1|1916.9|37
1643993700000|2022-02-04 16:55:00|1919.4|1918.2|1918.4|1917.2|1920.4|1919.2|1917.9|1916.7|74
1643994000000|2022-02-04 17:00:00|1917.9|1916.7|1917.9|1916.7|1918.9|1917.7|1917.4|1916.2|42
1643994300000|2022-02-04 17:05:00|1918.1|1916.9|1918.4|1917.2|1918.4|1917.2|1916.9|1915.7|20
1643994600000|2022-02-04 17:10:00|1918.1|1916.9|1918.9|1917.7|1919.4|1918.2|1916.9|1915.7|44
1643994900000|2022-02-04 17:15:00|1918.4|1917.2|1918.9|1917.7|1919.9|1918.7|1918.4|1917.2|34
1643995200000|2022-02-04 17:20:00|1919.1|1917.9|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|23
1643995500000|2022-02-04 17:25:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|55
1643995800000|2022-02-04 17:30:00|1920.1|1918.9|1918.6|1917.4|1920.9|1919.7|1917.9|1916.7|43
1643996100000|2022-02-04 17:35:00|1918.9|1917.7|1920.4|1919.2|1920.4|1919.2|1918.1|1916.9|96
1643996400000|2022-02-04 17:40:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1919.9|1918.7|50
1643996700000|2022-02-04 17:45:00|1920.4|1919.2|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|86
1643997000000|2022-02-04 17:50:00|1921.1|1919.9|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|70
1643997300000|2022-02-04 17:55:00|1921.1|1919.9|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|81
1643997600000|2022-02-04 18:00:00|1922.9|1921.7|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|185
1643997900000|2022-02-04 18:05:00|1924.6|1923.4|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|60
1643998200000|2022-02-04 18:10:00|1924.6|1923.4|1924.4|1923.2|1925.4|1924.2|1923.9|1922.7|79
1643998500000|2022-02-04 18:15:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|62
1643998800000|2022-02-04 18:20:00|1924.1|1922.9|1926.4|1925.2|1926.4|1925.2|1923.9|1922.7|35
1643999100000|2022-02-04 18:25:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|72
1643999400000|2022-02-04 18:30:00|1925.4|1924.2|1925.4|1924.2|1925.6|1924.4|1924.4|1923.2|92
1643999700000|2022-02-04 18:35:00|1925.6|1924.4|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|51
1644000000000|2022-02-04 18:40:00|1925.1|1923.9|1926.9|1925.7|1927.1|1925.9|1924.9|1923.7|120
1644000300000|2022-02-04 18:45:00|1927.1|1925.9|1925.9|1924.7|1927.1|1925.9|1924.9|1923.7|93
1644000600000|2022-02-04 18:50:00|1926.1|1924.9|1926.4|1925.2|1926.9|1925.7|1925.9|1924.7|42
1644000900000|2022-02-04 18:55:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1925.4|1924.2|45
1644001200000|2022-02-04 19:00:00|1926.6|1925.4|1925.4|1924.2|1926.9|1925.7|1925.4|1924.2|51
1644001500000|2022-02-04 19:05:00|1925.6|1924.4|1925.9|1924.7|1925.9|1924.7|1924.9|1923.7|62
1644001800000|2022-02-04 19:10:00|1925.6|1924.4|1924.4|1923.2|1925.9|1924.7|1922.9|1921.7|72
1644002100000|2022-02-04 19:15:00|1924.6|1923.4|1922.4|1921.2|1924.6|1923.4|1922.4|1921.2|43
1644002400000|2022-02-04 19:20:00|1922.6|1921.4|1923.9|1922.7|1924.4|1923.2|1922.4|1921.2|82
1644002700000|2022-02-04 19:25:00|1923.4|1922.2|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|93
1644003000000|2022-02-04 19:30:00|1923.6|1922.4|1924.9|1923.7|1925.6|1924.4|1923.4|1922.2|57
1644003300000|2022-02-04 19:35:00|1925.4|1924.2|1926.1|1924.9|1926.9|1925.7|1924.9|1923.7|81
1644003600000|2022-02-04 19:40:00|1926.4|1925.2|1925.1|1923.9|1926.9|1925.7|1924.4|1923.2|69
1644003900000|2022-02-04 19:45:00|1924.9|1923.7|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|53
1644004200000|2022-02-04 19:50:00|1924.4|1923.2|1925.9|1924.7|1925.9|1924.7|1924.4|1923.2|29
1644004500000|2022-02-04 19:55:00|1926.1|1924.9|1926.4|1925.2|1926.6|1925.4|1925.4|1924.2|28
1644004800000|2022-02-04 20:00:00|1926.6|1925.4|1927.9|1926.7|1927.9|1926.7|1926.4|1925.2|30
1644005100000|2022-02-04 20:05:00|1927.4|1926.2|1927.9|1926.7|1928.4|1927.2|1927.1|1925.9|50
1644005400000|2022-02-04 20:10:00|1928.1|1926.9|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|95
1644005700000|2022-02-04 20:15:00|1929.1|1927.9|1927.4|1926.2|1929.1|1927.9|1927.4|1926.2|62
1644006000000|2022-02-04 20:20:00|1927.7|1925.7|1928.5|1926.5|1928.8|1926.8|1927.5|1925.5|20
1644006300000|2022-02-04 20:25:00|1928.4|1926.4|1929.5|1927.5|1929.6|1927.6|1928|1926|51
1644006600000|2022-02-04 20:30:00|1929.6|1927.6|1930.7|1928.7|1931.2|1929.2|1928.9|1926.9|113
1644006900000|2022-02-04 20:35:00|1930.5|1928.5|1928.8|1926.8|1930.8|1928.8|1928.6|1926.6|82
1644007200000|2022-02-04 20:40:00|1928.6|1926.6|1927.3|1925.3|1929.1|1927.1|1926.9|1924.9|63
1644007500000|2022-02-04 20:45:00|1927.1|1925.1|1925.5|1923.5|1928|1926|1925.3|1923.3|99
1644007800000|2022-02-04 20:50:00|1925.6|1923.6|1925.1|1923.1|1927.1|1925.1|1924.4|1922.4|103
1644008100000|2022-02-04 20:55:00|1924.8|1922.8|1920.8|1918.8|1924.8|1922.8|1920.4|1918.4|0
1644008400000|2022-02-04 21:00:00|1920.7|1918.7|1916.7|1914.7|1920.8|1918.8|1916.6|1914.6|14
1644008700000|2022-02-04 21:05:00|1916.8|1914.8|1916.2|1914.2|1917.3|1915.3|1915.7|1913.7|0
1644009000000|2022-02-04 21:10:00|1916.3|1914.3|1916.7|1914.7|1916.7|1914.7|1915.1|1913.1|0
1644009300000|2022-02-04 21:15:00|1916.6|1914.6|1917|1915|1917.3|1915.3|1916.5|1914.5|0
1644009600000|2022-02-04 21:20:00|1917.3|1915.3|1917.5|1915.5|1917.5|1915.5|1917.2|1915.2|0
1644009900000|2022-02-04 21:25:00|1917.4|1915.4|1917.3|1915.3|1917.6|1915.6|1917.3|1915.3|0
1644010200000|2022-02-04 21:30:00|1917|1915|1917|1915|1917.3|1915.3|1916.9|1914.9|0
1644010500000|2022-02-04 21:35:00|1917.3|1915.3|1916.7|1914.7|1917.3|1915.3|1916.6|1914.6|0
1644010800000|2022-02-04 21:40:00|1916.9|1914.9|1917|1915|1917.1|1915.1|1916.5|1914.5|0
1644011100000|2022-02-04 21:45:00|1917.1|1915.1|1917.1|1915.1|1917.2|1915.2|1916.7|1914.7|0
1644011400000|2022-02-04 21:50:00|1917.2|1915.2|1917|1915|1917.2|1915.2|1917|1915|0
1644011700000|2022-02-04 21:55:00|1917.1|1915.1|1917.2|1915.2|1917.4|1915.4|1916.9|1914.9|0
1644188400000|2022-02-06 23:00:00|1917.1|1915.1|1912.2|1910.2|1917.3|1915.3|1911.7|1909.7|0
1644188700000|2022-02-06 23:05:00|1912.1|1910.1|1913.5|1911.5|1913.7|1911.7|1912|1910|0
1644189000000|2022-02-06 23:10:00|1913.6|1911.6|1914.7|1912.7|1914.8|1912.8|1913.3|1911.3|0
1644189300000|2022-02-06 23:15:00|1914.6|1912.6|1913.7|1911.7|1914.8|1912.8|1913.6|1911.6|0
1644189600000|2022-02-06 23:20:00|1914|1912|1914.3|1912.3|1914.8|1912.8|1914|1912|0
1644189900000|2022-02-06 23:25:00|1914.4|1912.4|1915|1913|1915.4|1913.4|1914.3|1912.3|0
1644190200000|2022-02-06 23:30:00|1915.1|1913.1|1916.8|1914.8|1917.6|1915.6|1915.1|1913.1|0
1644190500000|2022-02-06 23:35:00|1917|1915|1915.4|1913.4|1917|1915|1915.3|1913.3|0
1644190800000|2022-02-06 23:40:00|1915.3|1913.3|1914.9|1912.9|1916.7|1914.7|1914.7|1912.7|0
1644191100000|2022-02-06 23:45:00|1915|1913|1922.9|1921.7|1925.4|1924.2|1914.7|1912.7|964
1644191400000|2022-02-06 23:50:00|1922.4|1921.2|1920.9|1919.7|1922.9|1921.7|1920.9|1919.7|256
1644191700000|2022-02-06 23:55:00|1920.6|1919.4|1922.4|1921.2|1922.4|1921.2|1919.4|1918.2|431
1644192000000|2022-02-07 00:00:00|1922.2|1921.4|1923.7|1922.9|1927.7|1926.9|1921.2|1920.4|2001
1644192300000|2022-02-07 00:05:00|1923.2|1922.4|1917.2|1916.4|1923.2|1922.4|1917.2|1916.4|999
1644192600000|2022-02-07 00:10:00|1917.7|1916.9|1917.2|1916.4|1918.2|1917.4|1913.4|1912.6|1062
1644192900000|2022-02-07 00:15:00|1917.7|1916.9|1913.2|1912.4|1917.7|1916.9|1912.2|1911.4|752
1644193200000|2022-02-07 00:20:00|1912.7|1911.9|1910.7|1909.9|1913.2|1912.4|1910.2|1909.4|1203
1644193500000|2022-02-07 00:25:00|1911.7|1910.9|1915.2|1914.4|1915.2|1914.4|1911.2|1910.4|918
1644193800000|2022-02-07 00:30:00|1914.9|1914.1|1915.7|1914.9|1916.2|1915.4|1913.2|1912.4|602
1644194100000|2022-02-07 00:35:00|1916.2|1915.4|1916.2|1915.4|1917.2|1916.4|1914.2|1913.4|536
1644194400000|2022-02-07 00:40:00|1916.7|1915.9|1916.2|1915.4|1917.2|1916.4|1914.7|1913.9|329
1644194700000|2022-02-07 00:45:00|1915.7|1914.9|1912.7|1911.9|1916.2|1915.4|1912.2|1911.4|466
1644195000000|2022-02-07 00:50:00|1913.2|1912.4|1915.2|1914.4|1915.7|1914.9|1913.2|1912.4|334
1644195300000|2022-02-07 00:55:00|1915.7|1914.9|1919.4|1918.6|1920.2|1919.4|1915.7|1914.9|436
1644195600000|2022-02-07 01:00:00|1919.7|1918.9|1918.7|1917.9|1920.2|1919.4|1918.7|1917.9|293
1644195900000|2022-02-07 01:05:00|1919.2|1918.4|1917.7|1916.9|1919.2|1918.4|1917.2|1916.4|344
1644196200000|2022-02-07 01:10:00|1918.2|1917.4|1921.2|1920.4|1921.2|1920.4|1917.9|1917.1|313
1644196500000|2022-02-07 01:15:00|1920.9|1920.1|1921.7|1920.9|1922.2|1921.4|1920.2|1919.4|297
1644196800000|2022-02-07 01:20:00|1922.2|1921.4|1922.7|1921.9|1923.2|1922.4|1920.7|1919.9|245
1644197100000|2022-02-07 01:25:00|1922.9|1922.1|1922.2|1921.4|1923.2|1922.4|1921.7|1920.9|125
1644197400000|2022-02-07 01:30:00|1922.7|1921.9|1919.7|1918.9|1923.2|1922.4|1919.7|1918.9|364
1644197700000|2022-02-07 01:35:00|1920.2|1919.4|1922.7|1921.9|1923.2|1922.4|1919.7|1918.9|253
1644198000000|2022-02-07 01:40:00|1923.2|1922.4|1921.7|1920.9|1923.9|1923.1|1921.2|1920.4|219
1644198300000|2022-02-07 01:45:00|1921.2|1920.4|1922.7|1921.9|1922.7|1921.9|1920.7|1919.9|156
1644198600000|2022-02-07 01:50:00|1922.9|1922.1|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|221
1644198900000|2022-02-07 01:55:00|1922.2|1921.4|1919.2|1918.4|1922.2|1921.4|1917.7|1916.9|362
1644199200000|2022-02-07 02:00:00|1919.7|1918.9|1923.2|1922.4|1923.7|1922.9|1919.7|1918.9|480
1644199500000|2022-02-07 02:05:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|325
1644199800000|2022-02-07 02:10:00|1922.7|1921.9|1922.7|1921.9|1923.2|1922.4|1920.7|1919.9|210
1644200100000|2022-02-07 02:15:00|1923.2|1922.4|1921.7|1920.9|1923.7|1922.9|1921.2|1920.4|330
1644200400000|2022-02-07 02:20:00|1922.2|1921.4|1922.2|1921.4|1923.2|1922.4|1921.9|1921.1|137
1644200700000|2022-02-07 02:25:00|1921.7|1920.9|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|130
1644201000000|2022-02-07 02:30:00|1921.2|1920.4|1920.2|1919.4|1921.7|1920.9|1919.2|1918.4|175
1644201300000|2022-02-07 02:35:00|1919.7|1918.9|1919.2|1918.4|1920.2|1919.4|1918.2|1917.4|145
1644201600000|2022-02-07 02:40:00|1918.7|1917.9|1917.7|1916.9|1919.2|1918.4|1917.2|1916.4|155
1644201900000|2022-02-07 02:45:00|1917.9|1917.1|1917.2|1916.4|1918.7|1917.9|1917.2|1916.4|108
1644202200000|2022-02-07 02:50:00|1916.7|1915.9|1917.2|1916.4|1918.2|1917.4|1916.7|1915.9|391
1644202500000|2022-02-07 02:55:00|1916.9|1916.1|1917.4|1916.6|1917.7|1916.9|1916.7|1915.9|294
1644202800000|2022-02-07 03:00:00|1917.7|1916.9|1917.7|1916.9|1918.2|1917.4|1917.2|1916.4|223
1644203100000|2022-02-07 03:05:00|1918.2|1917.4|1919.2|1918.4|1919.2|1918.4|1917.7|1916.9|160
1644203400000|2022-02-07 03:10:00|1919.7|1918.9|1920.2|1919.4|1920.2|1919.4|1919.2|1918.4|98
1644203700000|2022-02-07 03:15:00|1919.7|1918.9|1919.7|1918.9|1920.2|1919.4|1919.7|1918.9|88
1644204000000|2022-02-07 03:20:00|1919.4|1918.6|1920.2|1919.4|1920.2|1919.4|1919.2|1918.4|123
1644204300000|2022-02-07 03:25:00|1920.7|1919.9|1920.2|1919.4|1921.2|1920.4|1920.2|1919.4|216
1644204600000|2022-02-07 03:30:00|1920.7|1919.9|1920.2|1919.4|1921.7|1920.9|1919.2|1918.4|473
1644204900000|2022-02-07 03:35:00|1919.7|1918.9|1921.7|1920.9|1922.2|1921.4|1919.7|1918.9|227
1644205200000|2022-02-07 03:40:00|1922.2|1921.4|1922.7|1921.9|1922.7|1921.9|1921.4|1920.6|213
1644205500000|2022-02-07 03:45:00|1923.2|1922.4|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|181
1644205800000|2022-02-07 03:50:00|1921.4|1920.6|1922.7|1921.9|1922.7|1921.9|1921.4|1920.6|189
1644206100000|2022-02-07 03:55:00|1922.2|1921.4|1921.7|1920.9|1922.2|1921.4|1920.7|1919.9|152
1644206400000|2022-02-07 04:00:00|1921.2|1920.4|1921.7|1920.9|1922.2|1921.4|1921.2|1920.4|142
1644206700000|2022-02-07 04:05:00|1922.2|1921.4|1923.7|1922.9|1924.2|1923.4|1921.7|1920.9|349
1644207000000|2022-02-07 04:10:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1923.7|1922.9|257
1644207300000|2022-02-07 04:15:00|1924.2|1923.4|1925.7|1924.9|1925.7|1924.9|1924.2|1923.4|209
1644207600000|2022-02-07 04:20:00|1925.9|1925.1|1926.2|1925.4|1926.4|1925.6|1925.7|1924.9|240
1644207900000|2022-02-07 04:25:00|1925.9|1925.1|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|131
1644208200000|2022-02-07 04:30:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|186
1644208500000|2022-02-07 04:35:00|1925.9|1925.1|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|291
1644208800000|2022-02-07 04:40:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|221
1644209100000|2022-02-07 04:45:00|1927.2|1926.4|1927.2|1926.4|1927.9|1927.1|1927.2|1926.4|146
1644209400000|2022-02-07 04:50:00|1926.7|1925.9|1925.7|1924.9|1927.2|1926.4|1925.2|1924.4|365
1644209700000|2022-02-07 04:55:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|198
1644210000000|2022-02-07 05:00:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|298
1644210300000|2022-02-07 05:05:00|1925.9|1925.1|1925.2|1924.4|1926.2|1925.4|1924.2|1923.4|250
1644210600000|2022-02-07 05:10:00|1925.4|1924.6|1925.4|1924.6|1925.7|1924.9|1925.2|1924.4|178
1644210900000|2022-02-07 05:15:00|1925.2|1924.4|1924.7|1923.9|1925.7|1924.9|1924.7|1923.9|128
1644211200000|2022-02-07 05:20:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|161
1644211500000|2022-02-07 05:25:00|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|261
1644211800000|2022-02-07 05:30:00|1923.9|1923.1|1925.2|1924.4|1925.7|1924.9|1923.7|1922.9|231
1644212100000|2022-02-07 05:35:00|1924.7|1923.9|1925.7|1924.9|1925.9|1925.1|1924.7|1923.9|276
1644212400000|2022-02-07 05:40:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1924.9|1924.1|214
1644212700000|2022-02-07 05:45:00|1924.7|1923.9|1924.7|1923.9|1924.9|1924.1|1923.7|1922.9|262
1644213000000|2022-02-07 05:50:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1923.4|1922.6|334
1644213300000|2022-02-07 05:55:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1923.9|1923.1|1490
1644213600000|2022-02-07 06:00:00|1925.2|1924.4|1926.7|1925.9|1927.9|1927.1|1925.2|1924.4|2852
1644213900000|2022-02-07 06:05:00|1927.2|1926.4|1925.8|1923.8|1927.2|1926.4|1924.2|1923.4|817
1644214200000|2022-02-07 06:10:00|1925.9|1923.9|1925.6|1923.6|1926.2|1924.2|1924.6|1922.6|8
1644214500000|2022-02-07 06:15:00|1925.7|1923.7|1924.6|1922.6|1925.9|1923.9|1924.6|1922.6|489
1644214800000|2022-02-07 06:20:00|1924.8|1922.8|1925.3|1923.3|1925.3|1923.3|1924.6|1922.6|0
1644215100000|2022-02-07 06:25:00|1925.2|1923.2|1925.6|1923.6|1925.6|1923.6|1924.6|1922.6|0
1644215400000|2022-02-07 06:30:00|1925.4|1923.4|1924.5|1922.5|1926.1|1924.1|1924.4|1922.4|0
1644215700000|2022-02-07 06:35:00|1924.4|1922.4|1924.2|1922.2|1924.6|1922.6|1923.7|1921.7|0
1644216000000|2022-02-07 06:40:00|1924.3|1922.3|1925.6|1923.6|1925.6|1923.6|1924.1|1922.1|0
1644216300000|2022-02-07 06:45:00|1925.9|1923.9|1925.9|1923.9|1926.3|1924.3|1925.6|1923.6|0
1644216600000|2022-02-07 06:50:00|1926|1924|1925.7|1923.7|1926.3|1924.3|1925.7|1923.7|0
1644216900000|2022-02-07 06:55:00|1925.8|1923.8|1926.4|1924.4|1926.7|1924.7|1925.2|1923.2|0
1644217200000|2022-02-07 07:00:00|1926.6|1924.6|1928.3|1926.3|1929|1927|1926.1|1924.1|0
1644217500000|2022-02-07 07:05:00|1928.2|1926.2|1928.9|1926.9|1929|1927|1928|1926|0
1644217800000|2022-02-07 07:10:00|1929|1927|1929.7|1927.7|1930.4|1928.4|1928.8|1926.8|0
1644218100000|2022-02-07 07:15:00|1929.8|1927.8|1928.3|1926.3|1930.3|1928.3|1928.1|1926.1|0
1644218400000|2022-02-07 07:20:00|1928.6|1926.6|1927.7|1925.7|1929.4|1927.4|1927.4|1925.4|0
1644218700000|2022-02-07 07:25:00|1927.8|1925.8|1929|1927|1929|1927|1927.7|1925.7|0
1644219000000|2022-02-07 07:30:00|1928.7|1926.7|1927.4|1926.2|1929.3|1927.3|1926.9|1925.7|148
1644219300000|2022-02-07 07:35:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|53
1644219600000|2022-02-07 07:40:00|1927.6|1926.4|1926.4|1925.2|1927.9|1926.7|1926.4|1925.2|111
1644219900000|2022-02-07 07:45:00|1926.9|1925.7|1925.9|1924.7|1927.1|1925.9|1925.4|1924.2|117
1644220200000|2022-02-07 07:50:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|37
1644220500000|2022-02-07 07:55:00|1925.9|1924.7|1926.9|1925.7|1926.9|1925.7|1925.4|1924.2|34
1644220800000|2022-02-07 08:00:00|1926.6|1925.4|1926.9|1925.7|1927.9|1926.7|1925.4|1924.2|120
1644221100000|2022-02-07 08:05:00|1927.4|1926.2|1924.9|1923.7|1927.6|1926.4|1923.9|1922.7|182
1644221400000|2022-02-07 08:10:00|1925.4|1924.2|1924.4|1923.2|1927.4|1926.2|1924.4|1923.2|81
1644221700000|2022-02-07 08:15:00|1924.1|1922.9|1921.4|1920.2|1924.9|1923.7|1920.9|1919.7|243
1644222000000|2022-02-07 08:20:00|1920.9|1919.7|1919.9|1918.7|1921.6|1920.4|1919.4|1918.2|214
1644222300000|2022-02-07 08:25:00|1919.4|1918.2|1918.9|1917.7|1920.4|1919.2|1918.4|1917.2|216
1644222600000|2022-02-07 08:30:00|1918.4|1917.2|1918.9|1917.7|1919.4|1918.2|1917.9|1916.7|156
1644222900000|2022-02-07 08:35:00|1918.4|1917.2|1920.9|1919.7|1921.4|1920.2|1918.4|1917.2|221
1644223200000|2022-02-07 08:40:00|1920.6|1919.4|1919.9|1918.7|1921.4|1920.2|1919.9|1918.7|34
1644223500000|2022-02-07 08:45:00|1920.4|1919.2|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|24
1644223800000|2022-02-07 08:50:00|1920.9|1919.7|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|55
1644224100000|2022-02-07 08:55:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|67
1644224400000|2022-02-07 09:00:00|1923.4|1922.2|1923.6|1922.4|1924.6|1923.4|1922.4|1921.2|95
1644224700000|2022-02-07 09:05:00|1923.4|1922.2|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|32
1644225000000|2022-02-07 09:10:00|1922.6|1921.4|1921.9|1920.7|1923.4|1922.2|1920.9|1919.7|77
1644225300000|2022-02-07 09:15:00|1922.1|1920.9|1921.4|1920.2|1922.9|1921.7|1921.4|1920.2|25
1644225600000|2022-02-07 09:20:00|1921.1|1919.9|1919.9|1918.7|1921.9|1920.7|1919.9|1918.7|45
1644225900000|2022-02-07 09:25:00|1920.4|1919.2|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|52
1644226200000|2022-02-07 09:30:00|1920.4|1919.2|1919.4|1918.2|1921.4|1920.2|1919.4|1918.2|69
1644226500000|2022-02-07 09:35:00|1919.6|1918.4|1919.9|1918.7|1920.6|1919.4|1918.4|1917.2|98
1644226800000|2022-02-07 09:40:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|51
1644227100000|2022-02-07 09:45:00|1918.9|1917.7|1917.9|1916.7|1920.4|1919.2|1917.9|1916.7|86
1644227400000|2022-02-07 09:50:00|1917.6|1916.4|1918.9|1917.7|1918.9|1917.7|1917.1|1915.9|102
1644227700000|2022-02-07 09:55:00|1919.4|1918.2|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|47
1644228000000|2022-02-07 10:00:00|1920.1|1918.9|1921.4|1920.2|1921.4|1920.2|1919.9|1918.7|47
1644228300000|2022-02-07 10:05:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|113
1644228600000|2022-02-07 10:10:00|1920.4|1919.2|1922.9|1921.7|1922.9|1921.7|1920.4|1919.2|188
1644228900000|2022-02-07 10:15:00|1922.4|1921.2|1921.6|1920.4|1922.9|1921.7|1921.4|1920.2|89
1644229200000|2022-02-07 10:20:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|69
1644229500000|2022-02-07 10:25:00|1921.4|1920.2|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|106
1644229800000|2022-02-07 10:30:00|1922.4|1921.2|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|102
1644230100000|2022-02-07 10:35:00|1921.1|1919.9|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|65
1644230400000|2022-02-07 10:40:00|1920.9|1919.7|1921.9|1920.7|1921.9|1920.7|1920.9|1919.7|34
1644230700000|2022-02-07 10:45:00|1921.4|1920.2|1922.1|1920.9|1922.9|1921.7|1921.4|1920.2|26
1644231000000|2022-02-07 10:50:00|1922.4|1921.2|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|34
1644231300000|2022-02-07 10:55:00|1921.1|1919.9|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|19
1644231600000|2022-02-07 11:00:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|30
1644231900000|2022-02-07 11:05:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|82
1644232200000|2022-02-07 11:10:00|1920.1|1918.9|1921.6|1920.4|1921.9|1920.7|1919.9|1918.7|34
1644232500000|2022-02-07 11:15:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|26
1644232800000|2022-02-07 11:20:00|1921.6|1920.4|1922.4|1921.2|1922.6|1921.4|1921.4|1920.2|33
1644233100000|2022-02-07 11:25:00|1922.6|1921.4|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|71
1644233400000|2022-02-07 11:30:00|1922.6|1921.4|1922.9|1921.7|1923.1|1921.9|1922.4|1921.2|63
1644233700000|2022-02-07 11:35:00|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|40
1644234000000|2022-02-07 11:40:00|1923.1|1921.9|1922.4|1921.2|1923.1|1921.9|1921.9|1920.7|36
1644234300000|2022-02-07 11:45:00|1922.1|1920.9|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|18
1644234600000|2022-02-07 11:50:00|1922.6|1921.4|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|124
1644234900000|2022-02-07 11:55:00|1921.6|1920.4|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|35
1644235200000|2022-02-07 12:00:00|1922.6|1921.4|1924.4|1923.2|1924.4|1923.2|1922.4|1921.2|32
1644235500000|2022-02-07 12:05:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1924.4|1923.2|31
1644235800000|2022-02-07 12:10:00|1924.6|1923.4|1925.4|1924.2|1925.4|1924.2|1924.6|1923.4|28
1644236100000|2022-02-07 12:15:00|1925.6|1924.4|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|26
1644236400000|2022-02-07 12:20:00|1924.6|1923.4|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|18
1644236700000|2022-02-07 12:25:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|64
1644237000000|2022-02-07 12:30:00|1924.6|1923.4|1924.9|1923.7|1925.1|1923.9|1924.6|1923.4|16
1644237300000|2022-02-07 12:35:00|1924.6|1923.4|1925.4|1924.2|1925.4|1924.2|1924.6|1923.4|115
1644237600000|2022-02-07 12:40:00|1925.1|1923.9|1925.4|1924.2|1925.4|1924.2|1924.9|1923.7|32
1644237900000|2022-02-07 12:45:00|1925.1|1923.9|1925.9|1924.7|1925.9|1924.7|1924.9|1923.7|5
1644238200000|2022-02-07 12:50:00|1926.1|1924.9|1926.4|1925.2|1926.4|1925.2|1925.9|1924.7|78
1644238500000|2022-02-07 12:55:00|1925.9|1924.7|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|64
1644238800000|2022-02-07 13:00:00|1925.1|1923.9|1926.4|1925.2|1926.4|1925.2|1924.9|1923.7|43
1644239100000|2022-02-07 13:05:00|1925.9|1924.7|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|58
1644239400000|2022-02-07 13:10:00|1927.1|1925.9|1927.1|1925.9|1927.6|1926.4|1926.9|1925.7|3
1644239700000|2022-02-07 13:15:00|1927.4|1926.2|1927.4|1926.2|1927.4|1926.2|1927.1|1925.9|23
1644240000000|2022-02-07 13:20:00|1927.9|1926.7|1927.4|1926.2|1928.1|1926.9|1927.4|1926.2|205
1644240300000|2022-02-07 13:25:00|1927.6|1926.4|1926.9|1925.7|1927.6|1926.4|1926.9|1925.7|53
1644240600000|2022-02-07 13:30:00|1926.6|1925.4|1925.4|1924.2|1926.6|1925.4|1925.4|1924.2|64
1644240900000|2022-02-07 13:35:00|1925.1|1923.9|1925.9|1924.7|1925.9|1924.7|1924.9|1923.7|48
1644241200000|2022-02-07 13:40:00|1925.6|1924.4|1926.4|1925.2|1926.4|1925.2|1925.4|1924.2|62
1644241500000|2022-02-07 13:45:00|1925.9|1924.7|1926.9|1925.7|1926.9|1925.7|1925.9|1924.7|39
1644241800000|2022-02-07 13:50:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1925.9|1924.7|73
1644242100000|2022-02-07 13:55:00|1926.9|1925.7|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|60
1644242400000|2022-02-07 14:00:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1926.4|1925.2|27
1644242700000|2022-02-07 14:05:00|1926.9|1925.7|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|57
1644243000000|2022-02-07 14:10:00|1927.1|1925.9|1925.9|1924.7|1927.4|1926.2|1925.9|1924.7|46
1644243300000|2022-02-07 14:15:00|1925.6|1924.4|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|48
1644243600000|2022-02-07 14:20:00|1925.6|1924.4|1926.9|1925.7|1926.9|1925.7|1925.4|1924.2|20
1644243900000|2022-02-07 14:25:00|1926.4|1925.2|1926.4|1925.2|1926.9|1925.7|1926.4|1925.2|22
1644244200000|2022-02-07 14:30:00|1926.9|1925.7|1925.9|1924.7|1927.9|1926.7|1925.4|1924.2|222
1644244500000|2022-02-07 14:35:00|1925.6|1924.4|1927.9|1926.7|1928.9|1927.7|1925.4|1924.2|162
1644244800000|2022-02-07 14:40:00|1927.4|1926.2|1927.9|1926.7|1928.9|1927.7|1927.1|1925.9|197
1644245100000|2022-02-07 14:45:00|1928.4|1927.2|1925.9|1924.7|1928.9|1927.7|1925.9|1924.7|159
1644245400000|2022-02-07 14:50:00|1926.1|1924.9|1929.4|1928.2|1929.4|1928.2|1925.9|1924.7|164
1644245700000|2022-02-07 14:55:00|1928.9|1927.7|1928.4|1927.2|1929.4|1928.2|1926.9|1925.7|130
1644246000000|2022-02-07 15:00:00|1928.9|1927.7|1927.4|1926.2|1928.9|1927.7|1926.4|1925.2|134
1644246300000|2022-02-07 15:05:00|1927.1|1925.9|1928.4|1927.2|1928.9|1927.7|1926.9|1925.7|112
1644246600000|2022-02-07 15:10:00|1928.6|1927.4|1925.9|1924.7|1928.9|1927.7|1925.9|1924.7|150
1644246900000|2022-02-07 15:15:00|1926.1|1924.9|1925.6|1924.4|1926.9|1925.7|1925.4|1924.2|45
1644247200000|2022-02-07 15:20:00|1925.9|1924.7|1927.4|1926.2|1927.9|1926.7|1925.4|1924.2|82
1644247500000|2022-02-07 15:25:00|1927.9|1926.7|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|198
1644247800000|2022-02-07 15:30:00|1927.4|1926.2|1929.9|1928.7|1929.9|1928.7|1926.9|1925.7|139
1644248100000|2022-02-07 15:35:00|1929.4|1928.2|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|287
1644248400000|2022-02-07 15:40:00|1929.6|1928.4|1927.4|1926.2|1929.6|1928.4|1926.4|1925.2|140
1644248700000|2022-02-07 15:45:00|1926.9|1925.7|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|62
1644249000000|2022-02-07 15:50:00|1927.1|1925.9|1927.4|1926.2|1928.6|1927.4|1926.4|1925.2|115
1644249300000|2022-02-07 15:55:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1926.9|1925.7|83
1644249600000|2022-02-07 16:00:00|1927.4|1926.2|1926.9|1925.7|1928.9|1927.7|1926.1|1924.9|163
1644249900000|2022-02-07 16:05:00|1926.6|1925.4|1926.6|1925.4|1927.9|1926.7|1925.9|1924.7|145
1644250200000|2022-02-07 16:10:00|1926.4|1925.2|1927.4|1926.2|1927.4|1926.2|1926.4|1925.2|57
1644250500000|2022-02-07 16:15:00|1926.9|1925.7|1927.4|1926.2|1927.4|1926.2|1926.4|1925.2|76
1644250800000|2022-02-07 16:20:00|1927.1|1925.9|1926.6|1925.4|1927.4|1926.2|1926.1|1924.9|69
1644251100000|2022-02-07 16:25:00|1926.4|1925.2|1926.9|1925.7|1927.9|1926.7|1926.4|1925.2|132
1644251400000|2022-02-07 16:30:00|1926.4|1925.2|1924.9|1923.7|1926.6|1925.4|1924.9|1923.7|77
1644251700000|2022-02-07 16:35:00|1925.1|1923.9|1923.4|1922.2|1925.4|1924.2|1922.9|1921.7|131
1644252000000|2022-02-07 16:40:00|1923.1|1921.9|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|134
1644252300000|2022-02-07 16:45:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|80
1644252600000|2022-02-07 16:50:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1922.1|1920.9|157
1644252900000|2022-02-07 16:55:00|1922.9|1921.7|1924.9|1923.7|1925.4|1924.2|1922.9|1921.7|57
1644253200000|2022-02-07 17:00:00|1924.6|1923.4|1924.9|1923.7|1924.9|1923.7|1923.4|1922.2|62
1644253500000|2022-02-07 17:05:00|1924.6|1923.4|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|33
1644253800000|2022-02-07 17:10:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|64
1644254100000|2022-02-07 17:15:00|1923.6|1922.4|1924.4|1923.2|1924.9|1923.7|1923.4|1922.2|34
1644254400000|2022-02-07 17:20:00|1924.9|1923.7|1924.9|1923.7|1925.4|1924.2|1924.6|1923.4|25
1644254700000|2022-02-07 17:25:00|1925.1|1923.9|1923.9|1922.7|1925.4|1924.2|1923.4|1922.2|19
1644255000000|2022-02-07 17:30:00|1923.6|1922.4|1924.4|1923.2|1924.9|1923.7|1922.4|1921.2|28
1644255300000|2022-02-07 17:35:00|1924.6|1923.4|1922.9|1921.7|1924.9|1923.7|1922.4|1921.2|33
1644255600000|2022-02-07 17:40:00|1923.1|1921.9|1924.4|1923.2|1924.9|1923.7|1923.1|1921.9|62
1644255900000|2022-02-07 17:45:00|1924.1|1922.9|1924.9|1923.7|1925.9|1924.7|1924.1|1922.9|36
1644256200000|2022-02-07 17:50:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|22
1644256500000|2022-02-07 17:55:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|20
1644256800000|2022-02-07 18:00:00|1925.1|1923.9|1925.9|1924.7|1926.4|1925.2|1924.4|1923.2|44
1644257100000|2022-02-07 18:05:00|1925.6|1924.4|1926.4|1925.2|1926.9|1925.7|1925.4|1924.2|27
1644257400000|2022-02-07 18:10:00|1926.9|1925.7|1927.4|1926.2|1927.9|1926.7|1926.4|1925.2|45
1644257700000|2022-02-07 18:15:00|1927.1|1925.9|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|36
1644258000000|2022-02-07 18:20:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|31
1644258300000|2022-02-07 18:25:00|1927.9|1926.7|1928.4|1927.2|1928.9|1927.7|1927.4|1926.2|28
1644258600000|2022-02-07 18:30:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|78
1644258900000|2022-02-07 18:35:00|1928.6|1927.4|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|69
1644259200000|2022-02-07 18:40:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|30
1644259500000|2022-02-07 18:45:00|1928.4|1927.2|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|68
1644259800000|2022-02-07 18:50:00|1928.1|1926.9|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|48
1644260100000|2022-02-07 18:55:00|1928.6|1927.4|1929.9|1928.7|1929.9|1928.7|1928.4|1927.2|67
1644260400000|2022-02-07 19:00:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|20
1644260700000|2022-02-07 19:05:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.6|1927.4|23
1644261000000|2022-02-07 19:10:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1929.1|1927.9|13
1644261300000|2022-02-07 19:15:00|1928.9|1927.7|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|37
1644261600000|2022-02-07 19:20:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.4|1928.2|37
1644261900000|2022-02-07 19:25:00|1930.1|1928.9|1931.9|1930.7|1931.9|1930.7|1929.9|1928.7|81
1644262200000|2022-02-07 19:30:00|1932.4|1931.2|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|39
1644262500000|2022-02-07 19:35:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|68
1644262800000|2022-02-07 19:40:00|1931.1|1929.9|1932.9|1931.7|1932.9|1931.7|1931.1|1929.9|79
1644263100000|2022-02-07 19:45:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|25
1644263400000|2022-02-07 19:50:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|26
1644263700000|2022-02-07 19:55:00|1932.1|1930.9|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|49
1644264000000|2022-02-07 20:00:00|1931.4|1930.2|1932.4|1931.2|1932.6|1931.4|1930.9|1929.7|79
1644264300000|2022-02-07 20:05:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|55
1644264600000|2022-02-07 20:10:00|1932.4|1931.2|1933.9|1932.7|1933.9|1932.7|1931.9|1930.7|291
1644264900000|2022-02-07 20:15:00|1933.6|1932.4|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|41
1644265200000|2022-02-07 20:20:00|1933.4|1931.4|1932|1930|1933.7|1931.7|1931.6|1929.6|21
1644265500000|2022-02-07 20:25:00|1931.9|1929.9|1929.5|1927.5|1932.6|1930.6|1929.2|1927.2|33
1644265800000|2022-02-07 20:30:00|1929.8|1927.8|1930|1928|1931|1929|1929.3|1927.3|12
1644266100000|2022-02-07 20:35:00|1930.1|1928.1|1926.6|1924.6|1930.4|1928.4|1926.2|1924.2|71
1644266400000|2022-02-07 20:40:00|1926.5|1924.5|1926.4|1924.4|1927.5|1925.5|1926.1|1924.1|68
1644266700000|2022-02-07 20:45:00|1926.2|1924.2|1924.6|1922.6|1926.2|1924.2|1924.3|1922.3|108
1644267000000|2022-02-07 20:50:00|1925.2|1923.2|1923|1921|1926.9|1924.9|1922.6|1920.6|87
1644267300000|2022-02-07 20:55:00|1923.1|1921.1|1923.8|1921.8|1924.1|1922.1|1922|1920|0
1644267600000|2022-02-07 21:00:00|1924|1922|1925.3|1923.3|1926.1|1924.1|1923.8|1921.8|33
1644267900000|2022-02-07 21:05:00|1925.2|1923.2|1925.2|1923.2|1925.8|1923.8|1925.2|1923.2|0
1644268200000|2022-02-07 21:10:00|1925.4|1923.4|1925.6|1923.6|1925.9|1923.9|1925.2|1923.2|0
1644268500000|2022-02-07 21:15:00|1925.8|1923.8|1925.3|1923.3|1925.8|1923.8|1925|1923|0
1644268800000|2022-02-07 21:20:00|1925.2|1923.2|1925.2|1923.2|1925.2|1923.2|1925.1|1923.1|0
1644269100000|2022-02-07 21:25:00|1925.5|1923.5|1925.8|1923.8|1925.8|1923.8|1925.5|1923.5|0
1644269700000|2022-02-07 21:35:00|1925.9|1923.9|1925.8|1923.8|1925.9|1923.9|1925.8|1923.8|0
1644270300000|2022-02-07 21:45:00|1925.7|1923.7|1925.8|1923.8|1925.9|1923.9|1925.6|1923.6|0
1644270600000|2022-02-07 21:50:00|1925.6|1923.6|1925.9|1923.9|1925.9|1923.9|1925.3|1923.3|0
1644270900000|2022-02-07 21:55:00|1926|1924|1925.7|1923.7|1926|1924|1925.7|1923.7|0
1644271200000|2022-02-07 22:00:00|1925.8|1923.8|1925.9|1923.9|1926|1924|1925.8|1923.8|0
1644271500000|2022-02-07 22:05:00|1926|1924|1925.8|1923.8|1926|1924|1925.8|1923.8|0
1644271800000|2022-02-07 22:10:00|1925.9|1923.9|1925.9|1923.9|1925.9|1923.9|1925.8|1923.8|0
1644272100000|2022-02-07 22:15:00|1925.8|1923.8|1925.7|1923.7|1925.8|1923.8|1925.7|1923.7|0
1644272400000|2022-02-07 22:20:00|1925.8|1923.8|1925.9|1923.9|1926|1924|1925.8|1923.8|0
1644272700000|2022-02-07 22:25:00|1925.8|1923.8|1925.8|1923.8|1925.9|1923.9|1925.8|1923.8|0
1644273000000|2022-02-07 22:30:00|1925.7|1923.7|1925.9|1923.9|1925.9|1923.9|1925.7|1923.7|0
1644273300000|2022-02-07 22:35:00|1926|1924|1926|1924|1926|1924|1925.9|1923.9|0
1644273600000|2022-02-07 22:40:00|1925.9|1923.9|1926.1|1924.1|1926.1|1924.1|1925.9|1923.9|0
1644273900000|2022-02-07 22:45:00|1926.2|1924.2|1926.1|1924.1|1926.2|1924.2|1926.1|1924.1|0
1644274800000|2022-02-07 23:00:00|1925.8|1923.8|1925.8|1923.8|1926.7|1924.7|1925.4|1923.4|0
1644275100000|2022-02-07 23:05:00|1925.6|1923.6|1925.7|1923.7|1925.8|1923.8|1925.4|1923.4|0
1644275400000|2022-02-07 23:10:00|1925.8|1923.8|1926.1|1924.1|1926.4|1924.4|1925.7|1923.7|0
1644275700000|2022-02-07 23:15:00|1926.2|1924.2|1926.4|1924.4|1926.4|1924.4|1925.9|1923.9|0
1644276000000|2022-02-07 23:20:00|1926.5|1924.5|1926.8|1924.8|1927.5|1925.5|1926.1|1924.1|0
1644276300000|2022-02-07 23:25:00|1926.7|1924.7|1926.6|1924.6|1926.8|1924.8|1926.2|1924.2|0
1644276600000|2022-02-07 23:30:00|1926.8|1924.8|1926.3|1924.3|1928.3|1926.3|1926.1|1924.1|0
1644276900000|2022-02-07 23:35:00|1926.4|1924.4|1925.8|1923.8|1926.5|1924.5|1925.8|1923.8|0
1644277200000|2022-02-07 23:40:00|1925.9|1923.9|1926.9|1924.9|1926.9|1924.9|1924.7|1922.7|0
1644277500000|2022-02-07 23:45:00|1927.1|1925.1|1926.9|1925.7|1928.1|1926.9|1926.4|1925.1|680
1644277800000|2022-02-07 23:50:00|1926.6|1925.4|1926.6|1925.4|1927.9|1926.7|1926.4|1925.2|207
1644278100000|2022-02-07 23:55:00|1926.4|1925.2|1930.4|1929.2|1930.6|1929.4|1926.4|1925.2|297
1644278400000|2022-02-08 00:00:00|1930.2|1929.4|1937.7|1936.9|1939.2|1938.4|1930.2|1929.4|1810
1644278700000|2022-02-08 00:05:00|1938.2|1937.4|1941.2|1940.4|1941.7|1940.9|1935.7|1934.9|1212
1644279000000|2022-02-08 00:10:00|1941.7|1940.9|1940.7|1939.9|1941.7|1940.9|1938.2|1937.4|974
1644279300000|2022-02-08 00:15:00|1941.2|1940.4|1942.2|1941.4|1943.2|1942.4|1939.2|1938.4|636
1644279600000|2022-02-08 00:20:00|1941.7|1940.9|1937.7|1936.9|1942.2|1941.4|1937.7|1936.9|614
1644279900000|2022-02-08 00:25:00|1937.9|1937.1|1938.7|1937.9|1938.7|1937.9|1936.2|1935.4|441
1644280200000|2022-02-08 00:30:00|1939.2|1938.4|1940.2|1939.4|1940.7|1939.9|1938.7|1937.9|387
1644280500000|2022-02-08 00:35:00|1940.4|1939.6|1940.2|1939.4|1941.2|1940.4|1939.7|1938.9|396
1644280800000|2022-02-08 00:40:00|1939.9|1939.1|1938.7|1937.9|1940.2|1939.4|1938.2|1937.4|254
1644281100000|2022-02-08 00:45:00|1938.2|1937.4|1939.7|1938.9|1939.9|1939.1|1937.7|1936.9|282
1644281400000|2022-02-08 00:50:00|1939.2|1938.4|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|239
1644281700000|2022-02-08 00:55:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.2|1938.4|208
1644282000000|2022-02-08 01:00:00|1939.2|1938.4|1941.7|1940.9|1942.2|1941.4|1938.7|1937.9|457
1644282300000|2022-02-08 01:05:00|1942.2|1941.4|1941.4|1940.6|1942.7|1941.9|1941.2|1940.4|478
1644282600000|2022-02-08 01:10:00|1941.2|1940.4|1941.2|1940.4|1941.7|1940.9|1940.4|1939.6|180
1644282900000|2022-02-08 01:15:00|1940.7|1939.9|1940.2|1939.4|1941.2|1940.4|1939.2|1938.4|221
1644283200000|2022-02-08 01:20:00|1939.7|1938.9|1938.7|1937.9|1940.2|1939.4|1938.2|1937.4|201
1644283500000|2022-02-08 01:25:00|1938.2|1937.4|1937.2|1936.4|1938.7|1937.9|1936.7|1935.9|249
1644283800000|2022-02-08 01:30:00|1937.4|1936.6|1936.2|1935.4|1937.7|1936.9|1935.7|1934.9|447
1644284100000|2022-02-08 01:35:00|1936.4|1935.6|1938.2|1937.4|1938.2|1937.4|1935.7|1934.9|345
1644284400000|2022-02-08 01:40:00|1938.7|1937.9|1938.7|1937.9|1941.2|1940.4|1938.2|1937.4|457
1644284700000|2022-02-08 01:45:00|1938.2|1937.4|1935.7|1934.9|1938.2|1937.4|1935.2|1934.4|230
1644285000000|2022-02-08 01:50:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1934.7|1933.9|259
1644285300000|2022-02-08 01:55:00|1935.7|1934.9|1935.7|1934.9|1936.7|1935.9|1934.9|1934.1|150
1644285600000|2022-02-08 02:00:00|1935.9|1935.1|1934.9|1934.1|1936.2|1935.4|1934.7|1933.9|238
1644285900000|2022-02-08 02:05:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|168
1644286200000|2022-02-08 02:10:00|1935.4|1934.6|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|145
1644286500000|2022-02-08 02:15:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|129
1644286800000|2022-02-08 02:20:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|143
1644287100000|2022-02-08 02:25:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|226
1644287400000|2022-02-08 02:30:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1935.7|1934.9|143
1644287700000|2022-02-08 02:35:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|125
1644288000000|2022-02-08 02:40:00|1938.2|1937.4|1938.4|1937.6|1938.7|1937.9|1938.2|1937.4|72
1644288300000|2022-02-08 02:45:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|20
1644288600000|2022-02-08 02:50:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|69
1644288900000|2022-02-08 02:55:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|87
1644289200000|2022-02-08 03:00:00|1938.2|1937.4|1939.2|1938.4|1939.2|1938.4|1938.2|1937.4|184
1644289500000|2022-02-08 03:05:00|1938.7|1937.9|1938.7|1937.9|1938.9|1938.1|1938.2|1937.4|179
1644289800000|2022-02-08 03:10:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|77
1644290100000|2022-02-08 03:15:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|121
1644290400000|2022-02-08 03:20:00|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|194
1644290700000|2022-02-08 03:25:00|1937.9|1937.1|1938.7|1937.9|1939.2|1938.4|1937.7|1936.9|174
1644291000000|2022-02-08 03:30:00|1938.2|1937.4|1936.2|1935.4|1938.7|1937.9|1935.7|1934.9|593
1644291300000|2022-02-08 03:35:00|1935.7|1934.9|1937.2|1936.4|1937.2|1936.4|1935.7|1934.9|315
1644291600000|2022-02-08 03:40:00|1936.9|1936.1|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|252
1644291900000|2022-02-08 03:45:00|1935.2|1934.4|1936.2|1935.4|1936.2|1935.4|1933.7|1932.9|276
1644292200000|2022-02-08 03:50:00|1935.7|1934.9|1934.2|1933.4|1935.7|1934.9|1933.7|1932.9|171
1644292500000|2022-02-08 03:55:00|1933.7|1932.9|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|234
1644292800000|2022-02-08 04:00:00|1934.7|1933.9|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|159
1644293100000|2022-02-08 04:05:00|1933.7|1932.9|1933.2|1932.4|1933.7|1932.9|1933.2|1932.4|141
1644293400000|2022-02-08 04:10:00|1933.7|1932.9|1934.7|1933.9|1934.7|1933.9|1933.7|1932.9|121
1644293700000|2022-02-08 04:15:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|259
1644294000000|2022-02-08 04:20:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|172
1644294300000|2022-02-08 04:25:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|105
1644294600000|2022-02-08 04:30:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|308
1644294900000|2022-02-08 04:35:00|1936.2|1935.4|1936.2|1935.4|1937.2|1936.4|1936.2|1935.4|257
1644295200000|2022-02-08 04:40:00|1936.7|1935.9|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|302
1644295500000|2022-02-08 04:45:00|1937.2|1936.4|1938.2|1937.4|1938.7|1937.9|1936.7|1935.9|405
1644295800000|2022-02-08 04:50:00|1938.7|1937.9|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|131
1644296100000|2022-02-08 04:55:00|1937.9|1937.1|1938.2|1937.4|1938.7|1937.9|1937.2|1936.4|308
1644296400000|2022-02-08 05:00:00|1937.7|1936.9|1936.7|1935.9|1938.7|1937.9|1936.7|1935.9|208
1644296700000|2022-02-08 05:05:00|1937.2|1936.4|1937.7|1936.9|1938.2|1937.4|1936.7|1935.9|250
1644297000000|2022-02-08 05:10:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|100
1644297300000|2022-02-08 05:15:00|1938.2|1937.4|1936.7|1935.9|1938.2|1937.4|1936.7|1935.9|250
1644297600000|2022-02-08 05:20:00|1936.4|1935.6|1935.7|1934.9|1936.4|1935.6|1935.7|1934.9|347
1644297900000|2022-02-08 05:25:00|1935.9|1935.1|1934.7|1933.9|1936.2|1935.4|1934.2|1933.4|427
1644298200000|2022-02-08 05:30:00|1934.2|1933.4|1933.7|1932.9|1934.7|1933.9|1933.7|1932.9|320
1644298500000|2022-02-08 05:35:00|1934.2|1933.4|1933.7|1932.9|1934.2|1933.4|1932.7|1931.9|258
1644298800000|2022-02-08 05:40:00|1934.2|1933.4|1933.7|1932.9|1935.2|1934.4|1933.2|1932.4|371
1644299100000|2022-02-08 05:45:00|1933.9|1933.1|1934.7|1933.9|1935.2|1934.4|1933.9|1933.1|316
1644299400000|2022-02-08 05:50:00|1934.2|1933.4|1933.7|1932.9|1934.2|1933.4|1933.4|1932.6|548
1644299700000|2022-02-08 05:55:00|1933.4|1932.6|1936.2|1935.4|1936.2|1935.4|1933.4|1932.6|2635
1644300000000|2022-02-08 06:00:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1934.2|1933.4|2158
1644300300000|2022-02-08 06:05:00|1935.7|1934.9|1936.2|1934.2|1936.7|1935.9|1934.4|1933.6|835
1644300600000|2022-02-08 06:10:00|1936.4|1934.4|1936.3|1934.3|1937.3|1935.3|1936.2|1934.2|9
1644300900000|2022-02-08 06:15:00|1936.5|1934.5|1936.6|1934.6|1936.8|1934.8|1936|1934|387
1644301200000|2022-02-08 06:20:00|1936.4|1934.4|1936.3|1934.3|1937|1935|1935.9|1933.9|0
1644301500000|2022-02-08 06:25:00|1936.4|1934.4|1935.8|1933.8|1936.6|1934.6|1935.8|1933.8|0
1644301800000|2022-02-08 06:30:00|1936.2|1934.2|1935.8|1933.8|1936.2|1934.2|1935.4|1933.4|0
1644302100000|2022-02-08 06:35:00|1936|1934|1936.2|1934.2|1936.5|1934.5|1935.8|1933.8|0
1644302400000|2022-02-08 06:40:00|1936.1|1934.1|1936.5|1934.5|1936.5|1934.5|1935.8|1933.8|0
1644302700000|2022-02-08 06:45:00|1936.8|1934.8|1936.7|1934.7|1937.1|1935.1|1936.4|1934.4|0
1644303000000|2022-02-08 06:50:00|1936.4|1934.4|1936.6|1934.6|1936.8|1934.8|1936.4|1934.4|0
1644303300000|2022-02-08 06:55:00|1936.4|1934.4|1936.4|1934.4|1936.8|1934.8|1936.3|1934.3|0
1644303600000|2022-02-08 07:00:00|1936.3|1934.3|1935.4|1933.4|1936.7|1934.7|1935.1|1933.1|0
1644303900000|2022-02-08 07:05:00|1935.2|1933.2|1936.4|1934.4|1936.7|1934.7|1935.2|1933.2|0
1644304200000|2022-02-08 07:10:00|1936.6|1934.6|1938.1|1936.1|1938.3|1936.3|1936.5|1934.5|0
1644304500000|2022-02-08 07:15:00|1937.8|1935.8|1937.2|1935.2|1938.4|1936.4|1937|1935|0
1644304800000|2022-02-08 07:20:00|1937.5|1935.5|1936.7|1934.7|1937.9|1935.9|1936.5|1934.5|0
1644305100000|2022-02-08 07:25:00|1936.5|1934.5|1935.5|1933.5|1936.7|1934.7|1935.3|1933.3|0
1644305400000|2022-02-08 07:30:00|1935.6|1933.6|1933.4|1932.2|1935.6|1933.6|1931.4|1930.2|615
1644305700000|2022-02-08 07:35:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|191
1644306000000|2022-02-08 07:40:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|105
1644306300000|2022-02-08 07:45:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|51
1644306600000|2022-02-08 07:50:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1931.6|1930.4|65
1644306900000|2022-02-08 07:55:00|1932.6|1931.4|1931.6|1930.4|1932.6|1931.4|1931.4|1930.2|146
1644307200000|2022-02-08 08:00:00|1931.9|1930.7|1932.9|1931.7|1932.9|1931.7|1929.9|1928.7|265
1644307500000|2022-02-08 08:05:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|126
1644307800000|2022-02-08 08:10:00|1932.1|1930.9|1933.4|1932.2|1933.4|1932.2|1932.1|1930.9|56
1644308100000|2022-02-08 08:15:00|1933.1|1931.9|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|142
1644308400000|2022-02-08 08:20:00|1933.9|1932.7|1935.4|1934.2|1935.9|1934.7|1933.4|1932.2|200
1644308700000|2022-02-08 08:25:00|1935.1|1933.9|1935.9|1934.7|1935.9|1934.7|1934.9|1933.7|83
1644309000000|2022-02-08 08:30:00|1936.1|1934.9|1935.6|1934.4|1936.9|1935.7|1935.4|1934.2|120
1644309300000|2022-02-08 08:35:00|1935.4|1934.2|1935.9|1934.7|1936.9|1935.7|1935.4|1934.2|104
1644309600000|2022-02-08 08:40:00|1936.1|1934.9|1934.9|1933.7|1936.4|1935.2|1934.9|1933.7|90
1644309900000|2022-02-08 08:45:00|1935.4|1934.2|1936.9|1935.7|1936.9|1935.7|1934.9|1933.7|39
1644310200000|2022-02-08 08:50:00|1936.6|1935.4|1935.9|1934.7|1936.9|1935.7|1935.4|1934.2|50
1644310500000|2022-02-08 08:55:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|41
1644310800000|2022-02-08 09:00:00|1935.6|1934.4|1936.9|1935.7|1936.9|1935.7|1935.4|1934.2|77
1644311100000|2022-02-08 09:05:00|1936.4|1935.2|1936.9|1935.7|1937.1|1935.9|1935.9|1934.7|94
1644311400000|2022-02-08 09:10:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|19
1644311700000|2022-02-08 09:15:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.6|1935.4|81
1644312000000|2022-02-08 09:20:00|1936.9|1935.7|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|89
1644312300000|2022-02-08 09:25:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|84
1644312600000|2022-02-08 09:30:00|1937.6|1936.4|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|68
1644312900000|2022-02-08 09:35:00|1937.1|1935.9|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|39
1644313200000|2022-02-08 09:40:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|56
1644313500000|2022-02-08 09:45:00|1937.1|1935.9|1937.4|1936.2|1937.6|1936.4|1936.9|1935.7|37
1644313800000|2022-02-08 09:50:00|1937.9|1936.7|1937.4|1936.2|1939.4|1938.2|1936.9|1935.7|170
1644314100000|2022-02-08 09:55:00|1937.6|1936.4|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|85
1644314400000|2022-02-08 10:00:00|1935.4|1934.2|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|100
1644314700000|2022-02-08 10:05:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|35
1644315000000|2022-02-08 10:10:00|1935.1|1933.9|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|44
1644315300000|2022-02-08 10:15:00|1934.6|1933.4|1933.6|1932.4|1934.9|1933.7|1932.9|1931.7|66
1644315600000|2022-02-08 10:20:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|44
1644315900000|2022-02-08 10:25:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|140
1644316200000|2022-02-08 10:30:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.1|1931.9|101
1644316500000|2022-02-08 10:35:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.1|1931.9|70
1644316800000|2022-02-08 10:40:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|58
1644317100000|2022-02-08 10:45:00|1933.6|1932.4|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|135
1644317400000|2022-02-08 10:50:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|47
1644317700000|2022-02-08 10:55:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|54
1644318000000|2022-02-08 11:00:00|1932.9|1931.7|1931.4|1930.2|1932.9|1931.7|1930.4|1929.2|202
1644318300000|2022-02-08 11:05:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1931.1|1929.9|12
1644318600000|2022-02-08 11:10:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|29
1644318900000|2022-02-08 11:15:00|1931.9|1930.7|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|46
1644319200000|2022-02-08 11:20:00|1931.1|1929.9|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|42
1644319500000|2022-02-08 11:25:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|37
1644319800000|2022-02-08 11:30:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|78
1644320100000|2022-02-08 11:35:00|1929.9|1928.7|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|97
1644320400000|2022-02-08 11:40:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|59
1644320700000|2022-02-08 11:45:00|1929.6|1928.4|1929.1|1927.9|1929.9|1928.7|1928.4|1927.2|65
1644321000000|2022-02-08 11:50:00|1928.9|1927.7|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|31
1644321300000|2022-02-08 11:55:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|33
1644321600000|2022-02-08 12:00:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|68
1644321900000|2022-02-08 12:05:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.1|1927.9|23
1644322200000|2022-02-08 12:10:00|1930.1|1928.9|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|43
1644322500000|2022-02-08 12:15:00|1929.9|1928.7|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|116
1644322800000|2022-02-08 12:20:00|1928.4|1927.2|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|131
1644323100000|2022-02-08 12:25:00|1928.6|1927.4|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|29
1644323400000|2022-02-08 12:30:00|1929.1|1927.9|1929.1|1927.9|1929.9|1928.7|1928.9|1927.7|72
1644323700000|2022-02-08 12:35:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|14
1644324000000|2022-02-08 12:40:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|48
1644324300000|2022-02-08 12:45:00|1928.4|1927.2|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|50
1644324600000|2022-02-08 12:50:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|19
1644324900000|2022-02-08 12:55:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|17
1644325200000|2022-02-08 13:00:00|1930.4|1929.2|1931.4|1930.2|1931.9|1930.7|1929.9|1928.7|112
1644325500000|2022-02-08 13:05:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.6|1930.4|91
1644325800000|2022-02-08 13:10:00|1932.1|1930.9|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|41
1644326100000|2022-02-08 13:15:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|107
1644326400000|2022-02-08 13:20:00|1932.1|1930.9|1931.4|1930.2|1932.1|1930.9|1931.4|1930.2|51
1644326700000|2022-02-08 13:25:00|1931.9|1930.7|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|36
1644327000000|2022-02-08 13:30:00|1931.1|1929.9|1930.9|1929.7|1931.1|1929.9|1930.4|1929.2|31
1644327300000|2022-02-08 13:35:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.1|1928.9|31
1644327600000|2022-02-08 13:40:00|1930.1|1928.9|1930.4|1929.2|1930.6|1929.4|1929.9|1928.7|28
1644327900000|2022-02-08 13:45:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|18
1644328200000|2022-02-08 13:50:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|51
1644328500000|2022-02-08 13:55:00|1929.6|1928.4|1930.4|1929.2|1930.6|1929.4|1929.4|1928.2|39
1644328800000|2022-02-08 14:00:00|1930.1|1928.9|1930.9|1929.7|1930.9|1929.7|1930.1|1928.9|15
1644329100000|2022-02-08 14:05:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|68
1644329400000|2022-02-08 14:10:00|1930.4|1929.2|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|74
1644329700000|2022-02-08 14:15:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|38
1644330000000|2022-02-08 14:20:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|103
1644330300000|2022-02-08 14:25:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|243
1644330600000|2022-02-08 14:30:00|1931.9|1930.7|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|423
1644330900000|2022-02-08 14:35:00|1931.9|1930.7|1933.4|1932.2|1933.9|1932.7|1931.9|1930.7|208
1644331200000|2022-02-08 14:40:00|1933.9|1932.7|1933.4|1932.2|1934.1|1932.9|1932.9|1931.7|168
1644331500000|2022-02-08 14:45:00|1933.6|1932.4|1933.4|1932.2|1934.9|1933.7|1933.4|1932.2|178
1644331800000|2022-02-08 14:50:00|1933.6|1932.4|1932.9|1931.7|1934.4|1933.2|1931.9|1930.7|169
1644332100000|2022-02-08 14:55:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|124
1644332400000|2022-02-08 15:00:00|1932.6|1931.4|1930.9|1929.7|1932.6|1931.4|1929.4|1928.2|178
1644332700000|2022-02-08 15:05:00|1930.4|1929.2|1932.4|1931.2|1933.4|1932.2|1930.4|1929.2|169
1644333000000|2022-02-08 15:10:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.4|1931.2|76
1644333300000|2022-02-08 15:15:00|1934.1|1932.9|1935.4|1934.2|1935.9|1934.7|1933.9|1932.7|195
1644333600000|2022-02-08 15:20:00|1935.6|1934.4|1935.9|1934.7|1936.4|1935.2|1934.9|1933.7|206
1644333900000|2022-02-08 15:25:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|240
1644334200000|2022-02-08 15:30:00|1934.9|1933.7|1935.4|1934.2|1936.4|1935.2|1934.9|1933.7|132
1644334500000|2022-02-08 15:35:00|1935.1|1933.9|1936.4|1935.2|1936.9|1935.7|1933.9|1932.7|77
1644334800000|2022-02-08 15:40:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|124
1644335100000|2022-02-08 15:45:00|1936.1|1934.9|1937.4|1936.2|1938.1|1936.9|1935.9|1934.7|187
1644335400000|2022-02-08 15:50:00|1937.1|1935.9|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|70
1644335700000|2022-02-08 15:55:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|77
1644336000000|2022-02-08 16:00:00|1937.9|1936.7|1939.1|1937.9|1939.4|1938.2|1937.6|1936.4|58
1644336300000|2022-02-08 16:05:00|1939.4|1938.2|1938.4|1937.2|1939.4|1938.2|1937.9|1936.7|136
1644336600000|2022-02-08 16:10:00|1938.1|1936.9|1939.4|1938.2|1939.4|1938.2|1937.9|1936.7|174
1644336900000|2022-02-08 16:15:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|168
1644337200000|2022-02-08 16:20:00|1939.6|1938.4|1938.9|1937.7|1939.9|1938.7|1938.6|1937.4|68
1644337500000|2022-02-08 16:25:00|1939.1|1937.9|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|79
1644337800000|2022-02-08 16:30:00|1939.9|1938.7|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|79
1644338100000|2022-02-08 16:35:00|1940.4|1939.2|1941.4|1940.2|1941.6|1940.4|1940.4|1939.2|100
1644338400000|2022-02-08 16:40:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.1|1939.9|40
1644338700000|2022-02-08 16:45:00|1941.6|1940.4|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|88
1644339000000|2022-02-08 16:50:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|44
1644339300000|2022-02-08 16:55:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|70
1644339600000|2022-02-08 17:00:00|1942.4|1941.2|1941.4|1940.2|1942.9|1941.7|1941.4|1940.2|39
1644339900000|2022-02-08 17:05:00|1941.6|1940.4|1940.4|1939.2|1941.6|1940.4|1940.4|1939.2|28
1644340200000|2022-02-08 17:10:00|1940.6|1939.4|1940.4|1939.2|1941.4|1940.2|1940.4|1939.2|25
1644340500000|2022-02-08 17:15:00|1940.1|1938.9|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|34
1644340800000|2022-02-08 17:20:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|17
1644341100000|2022-02-08 17:25:00|1941.1|1939.9|1941.1|1939.9|1941.4|1940.2|1940.9|1939.7|25
1644341400000|2022-02-08 17:30:00|1941.4|1940.2|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|53
1644341700000|2022-02-08 17:35:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|68
1644342000000|2022-02-08 17:40:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|120
1644342300000|2022-02-08 17:45:00|1943.4|1942.2|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|28
1644342600000|2022-02-08 17:50:00|||||||||34
1644342900000|2022-02-08 17:55:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|40
1644343200000|2022-02-08 18:00:00|1942.1|1940.9|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|39
1644343500000|2022-02-08 18:05:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|32
1644343800000|2022-02-08 18:10:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|24
1644344100000|2022-02-08 18:15:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|101
1644344400000|2022-02-08 18:20:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|28
1644344700000|2022-02-08 18:25:00|1940.9|1939.7|1940.4|1939.2|1941.4|1940.2|1939.9|1938.7|117
1644345000000|2022-02-08 18:30:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|47
1644345300000|2022-02-08 18:35:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|26
1644345600000|2022-02-08 18:40:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|25
1644345900000|2022-02-08 18:45:00|1940.6|1939.4|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|12
1644346200000|2022-02-08 18:50:00|1940.6|1939.4|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|60
1644346500000|2022-02-08 18:55:00|1940.1|1938.9|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|18
1644346800000|2022-02-08 19:00:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|14
1644347100000|2022-02-08 19:05:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|11
1644347400000|2022-02-08 19:10:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|25
1644347700000|2022-02-08 19:15:00|1941.4|1940.2|1940.4|1939.2|1941.6|1940.4|1940.4|1939.2|17
1644348000000|2022-02-08 19:20:00|1939.9|1938.7|1938.4|1937.2|1939.9|1938.7|1938.4|1937.2|38
1644348300000|2022-02-08 19:25:00|1938.1|1936.9|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|27
1644348600000|2022-02-08 19:30:00|1938.1|1936.9|1939.4|1938.2|1939.4|1938.2|1937.9|1936.7|45
1644348900000|2022-02-08 19:35:00|1939.6|1938.4|1937.1|1935.9|1939.6|1938.4|1936.9|1935.7|34
1644349200000|2022-02-08 19:40:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|20
1644349500000|2022-02-08 19:45:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|62
1644349800000|2022-02-08 19:50:00|1938.1|1936.9|1940.4|1939.2|1940.4|1939.2|1938.1|1936.9|77
1644350100000|2022-02-08 19:55:00|1940.1|1938.9|1939.4|1938.2|1940.4|1939.2|1938.9|1937.7|46
1644350400000|2022-02-08 20:00:00|1938.9|1937.7|1939.9|1938.7|1939.9|1938.7|1937.9|1936.7|59
1644350700000|2022-02-08 20:05:00|1939.6|1938.4|1940.4|1939.2|1940.9|1939.7|1938.9|1937.7|40
1644351000000|2022-02-08 20:10:00|1940.6|1939.4|1943.4|1942.2|1943.4|1942.2|1940.4|1939.2|33
1644351300000|2022-02-08 20:15:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|43
1644351600000|2022-02-08 20:20:00|1943.5|1941.4|1942.7|1940.7|1943.8|1941.8|1942.3|1940.3|35
1644351900000|2022-02-08 20:25:00|1942.9|1940.9|1942.8|1940.8|1943.1|1941.1|1941.9|1939.9|16
1644352200000|2022-02-08 20:30:00|1943|1941|1944.7|1942.7|1945.1|1943.1|1942.6|1940.6|30
1644352500000|2022-02-08 20:35:00|1944.6|1942.6|1944|1942|1944.7|1942.7|1943.6|1941.6|76
1644352800000|2022-02-08 20:40:00|1944.1|1942.1|1944|1942|1945.2|1943.2|1944|1942|87
1644353100000|2022-02-08 20:45:00|1943.7|1941.7|1944.1|1942.1|1944.9|1942.9|1943.2|1941.2|46
1644353400000|2022-02-08 20:50:00|1944.2|1942.2|1944.2|1942.2|1944.5|1942.5|1942.7|1940.7|67
1644353700000|2022-02-08 20:55:00|1944.1|1942.1|1943.3|1941.3|1945.3|1943.3|1942.7|1940.7|3
1644354000000|2022-02-08 21:00:00|1943.2|1941.2|1943.9|1941.9|1944.4|1942.4|1942.9|1940.9|14
1644354300000|2022-02-08 21:05:00|1944|1942|1944.1|1942.1|1944.6|1942.6|1943.8|1941.8|0
1644354600000|2022-02-08 21:10:00|1943.9|1941.9|1943.3|1941.3|1944.2|1942.2|1943.1|1941.1|0
1644354900000|2022-02-08 21:15:00|1943.4|1941.4|1943.7|1941.7|1943.7|1941.7|1943.4|1941.4|0
1644355500000|2022-02-08 21:25:00|1943.8|1941.8|1944|1942|1944|1942|1943.8|1941.8|0
1644355800000|2022-02-08 21:30:00|1943.9|1941.9|1944.4|1942.4|1944.4|1942.4|1943.9|1941.9|0
1644356700000|2022-02-08 21:45:00|1944.3|1942.3|1942.8|1940.8|1944.3|1942.3|1942.8|1940.8|0
1644357000000|2022-02-08 21:50:00|1942.9|1940.9|1943.7|1941.7|1943.7|1941.7|1942.8|1940.8|0
1644357300000|2022-02-08 21:55:00|1943.8|1941.8|1943.8|1941.8|1944.1|1942.1|1943.7|1941.7|0
1644357600000|2022-02-08 22:00:00|1943.9|1941.9|1943.7|1941.7|1943.9|1941.9|1943.7|1941.7|0
1644357900000|2022-02-08 22:05:00|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|0
1644358200000|2022-02-08 22:10:00|1943.7|1941.7|1943.7|1941.7|1943.7|1941.7|1943.6|1941.6|0
1644358500000|2022-02-08 22:15:00|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|1943.5|1941.5|0
1644359100000|2022-02-08 22:25:00|1943.5|1941.5|1943.5|1941.5|1943.6|1941.6|1943.5|1941.5|0
1644359400000|2022-02-08 22:30:00|1943.6|1941.6|1943.5|1941.5|1943.6|1941.6|1943.5|1941.5|0
1644359700000|2022-02-08 22:35:00|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|0
1644360000000|2022-02-08 22:40:00|1943.7|1941.7|1943.5|1941.5|1943.7|1941.7|1943.5|1941.5|0
1644360300000|2022-02-08 22:45:00|1943.6|1941.6|1943.5|1941.5|1943.6|1941.6|1943.5|1941.5|0
1644360600000|2022-02-08 22:50:00|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|1943.5|1941.5|0
1644361200000|2022-02-08 23:00:00|1944|1942|1944.3|1942.3|1944.4|1942.4|1943.6|1941.6|0
1644361500000|2022-02-08 23:05:00|1944.5|1942.5|1945.6|1943.6|1945.6|1943.6|1944.5|1942.5|0
1644361800000|2022-02-08 23:10:00|1945.7|1943.7|1945.7|1943.7|1946|1944|1945.6|1943.6|0
1644362100000|2022-02-08 23:15:00|1945.9|1943.9|1945.3|1943.3|1946.2|1944.2|1944.9|1942.9|0
1644362400000|2022-02-08 23:20:00|1945.4|1943.4|1945.7|1943.7|1946.2|1944.2|1945.4|1943.4|0
1644362700000|2022-02-08 23:25:00|1945.9|1943.9|1946.2|1944.2|1947|1945|1945.7|1943.7|0
1644363000000|2022-02-08 23:30:00|1946.3|1944.3|1946.1|1944.1|1947.2|1945.2|1945.1|1943.1|0
1644363300000|2022-02-08 23:35:00|1946.2|1944.2|1947.8|1945.8|1949|1947|1945.8|1943.8|0
1644363600000|2022-02-08 23:40:00|1948.1|1946.1|1949.4|1947.4|1949.8|1947.8|1948.1|1946.1|0
1644363900000|2022-02-08 23:45:00|1949.5|1947.5|1943.4|1942.2|1949.5|1947.5|1943.4|1942.2|696
1644364200000|2022-02-08 23:50:00|1942.9|1941.7|1946.1|1944.9|1946.4|1945.2|1942.9|1941.7|156
1644364500000|2022-02-08 23:55:00|1946.4|1945.2|1947.9|1946.7|1947.9|1946.7|1945.4|1944.2|344
1644364800000|2022-02-09 00:00:00|1947.7|1946.9|1949.4|1948.6|1949.7|1948.9|1946.9|1946.1|1058
1644365100000|2022-02-09 00:05:00|1949.7|1948.9|1949.7|1948.9|1952.2|1951.4|1949.7|1948.9|620
1644365400000|2022-02-09 00:10:00|1949.9|1949.1|1945.2|1944.4|1949.9|1949.1|1943.7|1942.9|629
1644365700000|2022-02-09 00:15:00|1945.7|1944.9|1944.2|1943.4|1946.7|1945.9|1944.2|1943.4|553
1644366000000|2022-02-09 00:20:00|1943.9|1943.1|1944.7|1943.9|1946.2|1945.4|1943.7|1942.9|361
1644366300000|2022-02-09 00:25:00|1944.9|1944.1|1943.7|1942.9|1945.7|1944.9|1943.2|1942.4|263
1644366600000|2022-02-09 00:30:00|1943.2|1942.4|1943.7|1942.9|1944.2|1943.4|1941.4|1940.6|702
1644366900000|2022-02-09 00:35:00|1943.2|1942.4|1944.2|1943.4|1945.2|1944.4|1943.2|1942.4|250
1644367200000|2022-02-09 00:40:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1941.7|1940.9|306
1644367500000|2022-02-09 00:45:00|1942.7|1941.9|1943.7|1942.9|1944.2|1943.4|1942.2|1941.4|282
1644367800000|2022-02-09 00:50:00|1943.2|1942.4|1944.7|1943.9|1944.7|1943.9|1941.9|1941.1|278
1644368100000|2022-02-09 00:55:00|1945.2|1944.4|1945.2|1944.4|1945.7|1944.9|1944.4|1943.6|340
1644368400000|2022-02-09 01:00:00|1944.7|1943.9|1946.7|1945.9|1946.7|1945.9|1944.7|1943.9|466
1644368700000|2022-02-09 01:05:00|1946.2|1945.4|1947.9|1947.1|1948.2|1947.4|1946.2|1945.4|371
1644369000000|2022-02-09 01:10:00|1948.2|1947.4|1947.7|1946.9|1948.7|1947.9|1947.7|1946.9|303
1644369300000|2022-02-09 01:15:00|1948.2|1947.4|1948.7|1947.9|1949.2|1948.4|1948.2|1947.4|632
1644369600000|2022-02-09 01:20:00|1948.2|1947.4|1947.2|1946.4|1948.4|1947.6|1947.2|1946.4|290
1644369900000|2022-02-09 01:25:00|1947.7|1946.9|1949.2|1948.4|1949.2|1948.4|1947.2|1946.4|338
1644370200000|2022-02-09 01:30:00|1949.7|1948.9|1949.7|1948.9|1951.7|1950.9|1948.7|1947.9|784
1644370500000|2022-02-09 01:35:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1948.7|1947.9|250
1644370800000|2022-02-09 01:40:00|1949.7|1948.9|1949.7|1948.9|1950.2|1949.4|1948.7|1947.9|245
1644371100000|2022-02-09 01:45:00|1950.2|1949.4|1951.7|1950.9|1951.7|1950.9|1949.7|1948.9|262
1644371400000|2022-02-09 01:50:00|1952.2|1951.4|1950.2|1949.4|1952.2|1951.4|1950.2|1949.4|272
1644371700000|2022-02-09 01:55:00|1950.7|1949.9|1951.7|1950.9|1952.2|1951.4|1950.2|1949.4|232
1644372000000|2022-02-09 02:00:00|1951.9|1951.1|1951.2|1950.4|1952.2|1951.4|1950.7|1949.9|274
1644372300000|2022-02-09 02:05:00|1951.4|1950.6|1949.9|1949.1|1951.4|1950.6|1949.9|1949.1|265
1644372600000|2022-02-09 02:10:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1949.2|1948.4|416
1644372900000|2022-02-09 02:15:00|1949.7|1948.9|1951.2|1950.4|1951.7|1950.9|1949.7|1948.9|211
1644373200000|2022-02-09 02:20:00|1951.7|1950.9|1953.2|1952.4|1953.2|1952.4|1951.7|1950.9|313
1644373500000|2022-02-09 02:25:00|1953.7|1952.9|1952.7|1951.9|1953.7|1952.9|1952.7|1951.9|343
1644373800000|2022-02-09 02:30:00|1953.2|1952.4|1953.7|1952.9|1954.2|1953.4|1952.7|1951.9|409
1644374100000|2022-02-09 02:35:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|158
1644374400000|2022-02-09 02:40:00|1953.7|1952.9|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|44
1644374700000|2022-02-09 02:45:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|158
1644375000000|2022-02-09 02:50:00|1953.2|1952.4|1954.2|1953.4|1954.2|1953.4|1953.2|1952.4|131
1644375300000|2022-02-09 02:55:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|60
1644375600000|2022-02-09 03:00:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|79
1644375900000|2022-02-09 03:05:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|302
1644376200000|2022-02-09 03:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|144
1644376500000|2022-02-09 03:15:00|1954.4|1953.6|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|85
1644376800000|2022-02-09 03:20:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|60
1644377100000|2022-02-09 03:25:00|1954.2|1953.4|1955.7|1954.9|1955.7|1954.9|1954.2|1953.4|341
1644377400000|2022-02-09 03:30:00|1955.2|1954.4|1958.2|1957.4|1958.2|1957.4|1954.9|1954.1|1508
1644377700000|2022-02-09 03:35:00|1957.7|1956.9|1957.2|1956.4|1958.7|1957.9|1956.7|1955.9|1316
1644378000000|2022-02-09 03:40:00|1957.7|1956.9|1956.2|1955.4|1958.7|1957.9|1956.2|1955.4|474
1644378300000|2022-02-09 03:45:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1954.7|1953.9|557
1644378600000|2022-02-09 03:50:00|1955.7|1954.9|1956.2|1955.4|1957.2|1956.4|1955.7|1954.9|427
1644378900000|2022-02-09 03:55:00|1955.7|1954.9|1954.9|1954.1|1956.2|1955.4|1954.7|1953.9|432
1644379200000|2022-02-09 04:00:00|1954.7|1953.9|1953.2|1952.4|1954.7|1953.9|1953.2|1952.4|424
1644379500000|2022-02-09 04:05:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|352
1644379800000|2022-02-09 04:10:00|1954.4|1953.6|1954.7|1953.9|1954.7|1953.9|1954.2|1953.4|259
1644380100000|2022-02-09 04:15:00|1955.2|1954.4|1954.7|1953.9|1955.2|1954.4|1954.2|1953.4|274
1644380400000|2022-02-09 04:20:00|1954.2|1953.4|1955.2|1954.4|1955.7|1954.9|1954.2|1953.4|245
1644380700000|2022-02-09 04:25:00|1954.7|1953.9|1954.2|1953.4|1955.7|1954.9|1953.7|1952.9|475
1644381000000|2022-02-09 04:30:00|1953.7|1952.9|1952.2|1951.4|1954.2|1953.4|1952.2|1951.4|433
1644381300000|2022-02-09 04:35:00|1951.9|1951.1|1952.2|1951.4|1952.4|1951.6|1951.2|1950.4|354
1644381600000|2022-02-09 04:40:00|1952.4|1951.6|1953.7|1952.9|1953.7|1952.9|1951.7|1950.9|301
1644381900000|2022-02-09 04:45:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1952.7|1951.9|211
1644382200000|2022-02-09 04:50:00|1952.7|1951.9|1954.2|1953.4|1954.7|1953.9|1952.7|1951.9|389
1644382500000|2022-02-09 04:55:00|1954.4|1953.6|1955.2|1954.4|1955.2|1954.4|1954.4|1953.6|201
1644382800000|2022-02-09 05:00:00|1954.7|1953.9|1954.7|1953.9|1955.2|1954.4|1954.2|1953.4|519
1644383100000|2022-02-09 05:05:00|1954.2|1953.4|1955.2|1954.4|1956.2|1955.4|1954.2|1953.4|716
1644383400000|2022-02-09 05:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|326
1644383700000|2022-02-09 05:15:00|1953.9|1953.1|1954.2|1953.4|1955.2|1954.4|1953.7|1952.9|293
1644384000000|2022-02-09 05:20:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|281
1644384300000|2022-02-09 05:25:00|1954.7|1953.9|1954.7|1953.9|1955.2|1954.4|1954.2|1953.4|476
1644384600000|2022-02-09 05:30:00|1954.9|1954.1|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|412
1644384900000|2022-02-09 05:35:00|1956.2|1955.4|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|554
1644385200000|2022-02-09 05:40:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|741
1644385500000|2022-02-09 05:45:00|1956.2|1955.4|1954.7|1953.9|1956.2|1955.4|1954.2|1953.4|729
1644385800000|2022-02-09 05:50:00|1955.2|1954.4|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|619
1644386100000|2022-02-09 05:55:00|1955.7|1954.9|1953.7|1952.9|1956.7|1955.9|1953.7|1952.9|2787
1644386400000|2022-02-09 06:00:00|1953.2|1952.4|1955.2|1954.4|1955.2|1954.4|1952.2|1951.4|3010
1644386700000|2022-02-09 06:05:00|1955.4|1954.6|1954.9|1952.9|1955.7|1954.9|1954.2|1952.6|863
1644387000000|2022-02-09 06:10:00|1954.7|1952.7|1953.4|1951.4|1955.4|1953.4|1953.4|1951.4|2
1644387300000|2022-02-09 06:15:00|1953.5|1951.5|1952.9|1950.9|1953.6|1951.6|1952.9|1950.9|386
1644387600000|2022-02-09 06:20:00|1953.2|1951.2|1953.3|1951.3|1953.3|1951.3|1952.6|1950.6|0
1644387900000|2022-02-09 06:25:00|1953|1951|1953.6|1951.6|1953.9|1951.9|1953|1951|0
1644388200000|2022-02-09 06:30:00|1953.7|1951.7|1953.6|1951.6|1953.9|1951.9|1953.3|1951.3|0
1644388500000|2022-02-09 06:35:00|1953.9|1951.9|1954|1952|1954.3|1952.3|1953.6|1951.6|0
1644388800000|2022-02-09 06:40:00|1953.9|1951.9|1953.6|1951.6|1953.9|1951.9|1953.6|1951.6|0
1644389100000|2022-02-09 06:45:00|1953.7|1951.7|1953.2|1951.2|1954.4|1952.4|1953.2|1951.2|0
1644389400000|2022-02-09 06:50:00|1953.5|1951.5|1953.5|1951.5|1953.5|1951.5|1952.8|1950.8|0
1644389700000|2022-02-09 06:55:00|1953.4|1951.4|1952.8|1950.8|1953.8|1951.8|1952.8|1950.8|0
1644390000000|2022-02-09 07:00:00|1953.1|1951.1|1953.8|1951.8|1954.1|1952.1|1953.1|1951.1|0
1644390300000|2022-02-09 07:05:00|1953.7|1951.7|1953.3|1951.3|1953.7|1951.7|1953|1951|0
1644390600000|2022-02-09 07:10:00|1953.5|1951.5|1953.3|1951.3|1954.1|1952.1|1953.1|1951.1|0
1644390900000|2022-02-09 07:15:00|1953.4|1951.4|1952.4|1950.4|1953.7|1951.7|1952.2|1950.2|0
1644391200000|2022-02-09 07:20:00|1952.3|1950.3|1953.1|1951.1|1953.1|1951.1|1952.3|1950.3|0
1644391500000|2022-02-09 07:25:00|1952.9|1950.9|1952.7|1950.7|1953.4|1951.4|1952|1950|0
1644391800000|2022-02-09 07:30:00|1953.1|1951.9|1952.4|1951.2|1953.1|1951.9|1951.1|1949.9|256
1644392100000|2022-02-09 07:35:00|1952.1|1950.9|1951.4|1950.2|1952.1|1950.9|1950.9|1949.7|38
1644392400000|2022-02-09 07:40:00|1951.1|1949.9|1951.4|1950.2|1951.4|1950.2|1950.6|1949.4|38
1644392700000|2022-02-09 07:45:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|23
1644393000000|2022-02-09 07:50:00|1951.6|1950.4|1952.1|1950.9|1952.4|1951.2|1951.1|1949.9|32
1644393300000|2022-02-09 07:55:00|1951.9|1950.7|1952.6|1951.4|1952.9|1951.7|1951.9|1950.7|43
1644393600000|2022-02-09 08:00:00|1952.9|1951.7|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|91
1644393900000|2022-02-09 08:05:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|79
1644394200000|2022-02-09 08:10:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.1|1950.9|88
1644394500000|2022-02-09 08:15:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|53
1644394800000|2022-02-09 08:20:00|1952.9|1951.7|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|92
1644395100000|2022-02-09 08:25:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.4|1951.2|50
1644395400000|2022-02-09 08:30:00|1953.1|1951.9|1953.6|1952.4|1954.4|1953.2|1952.4|1951.2|110
1644395700000|2022-02-09 08:35:00|1953.4|1952.2|1955.4|1954.2|1955.4|1954.2|1953.4|1952.2|127
1644396000000|2022-02-09 08:40:00|1955.1|1953.9|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|105
1644396300000|2022-02-09 08:45:00|1956.1|1954.9|1957.4|1956.2|1957.4|1956.2|1955.9|1954.7|153
1644396600000|2022-02-09 08:50:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|92
1644396900000|2022-02-09 08:55:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|50
1644397200000|2022-02-09 09:00:00|1956.6|1955.4|1955.9|1954.7|1957.1|1955.9|1955.9|1954.7|55
1644397500000|2022-02-09 09:05:00|1956.1|1954.9|1958.4|1957.2|1958.4|1957.2|1955.9|1954.7|141
1644397800000|2022-02-09 09:10:00|1958.6|1957.4|1957.9|1956.7|1959.1|1957.9|1957.4|1956.2|466
1644398100000|2022-02-09 09:15:00|1958.1|1956.9|1957.9|1956.7|1958.1|1956.9|1957.4|1956.2|61
1644398400000|2022-02-09 09:20:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|63
1644398700000|2022-02-09 09:25:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|12
1644399000000|2022-02-09 09:30:00|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|44
1644399300000|2022-02-09 09:35:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|71
1644399600000|2022-02-09 09:40:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|97
1644399900000|2022-02-09 09:45:00|1957.6|1956.4|1956.9|1955.7|1957.6|1956.4|1956.9|1955.7|48
1644400200000|2022-02-09 09:50:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|58
1644400500000|2022-02-09 09:55:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1956.4|1955.2|31
1644400800000|2022-02-09 10:00:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|35
1644401100000|2022-02-09 10:05:00|1956.4|1955.2|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|75
1644401400000|2022-02-09 10:10:00|1956.6|1955.4|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|207
1644401700000|2022-02-09 10:15:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1957.1|1955.9|31
1644402000000|2022-02-09 10:20:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|26
1644402300000|2022-02-09 10:25:00|1957.6|1956.4|1957.1|1955.9|1957.6|1956.4|1956.9|1955.7|64
1644402600000|2022-02-09 10:30:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|90
1644402900000|2022-02-09 10:35:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1957.1|1955.9|76
1644403200000|2022-02-09 10:40:00|1957.6|1956.4|1959.4|1958.2|1959.4|1958.2|1957.6|1956.4|146
1644403500000|2022-02-09 10:45:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|94
1644403800000|2022-02-09 10:50:00|1958.4|1957.2|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|87
1644404100000|2022-02-09 10:55:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|26
1644404400000|2022-02-09 11:00:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|71
1644404700000|2022-02-09 11:05:00|1958.1|1956.9|1957.4|1956.2|1958.1|1956.9|1957.4|1956.2|105
1644405000000|2022-02-09 11:10:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1956.9|1955.7|18
1644405300000|2022-02-09 11:15:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|59
1644405600000|2022-02-09 11:20:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|31
1644405900000|2022-02-09 11:25:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|46
1644406200000|2022-02-09 11:30:00|1957.1|1955.9|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|19
1644406500000|2022-02-09 11:35:00|||||||||3
1644406800000|2022-02-09 11:40:00|1957.6|1956.4|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|42
1644407100000|2022-02-09 11:45:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|15
1644407400000|2022-02-09 11:50:00|1957.6|1956.4|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|22
1644407700000|2022-02-09 11:55:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|54
1644408000000|2022-02-09 12:00:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|27
1644408300000|2022-02-09 12:05:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|35
1644408600000|2022-02-09 12:10:00|1959.6|1958.4|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|80
1644408900000|2022-02-09 12:15:00|1960.6|1959.4|1959.9|1958.7|1960.9|1959.7|1959.9|1958.7|67
1644409200000|2022-02-09 12:20:00|1959.6|1958.4|1959.9|1958.7|1960.4|1959.2|1959.6|1958.4|19
1644409500000|2022-02-09 12:25:00|1959.6|1958.4|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|23
1644409800000|2022-02-09 12:30:00|1959.1|1957.9|1959.1|1957.9|1959.4|1958.2|1958.9|1957.7|23
1644410100000|2022-02-09 12:35:00|1958.9|1957.7|1958.4|1957.2|1959.1|1957.9|1958.4|1957.2|5
1644410400000|2022-02-09 12:40:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|54
1644410700000|2022-02-09 12:45:00|||||||||13
1644411000000|2022-02-09 12:50:00|1957.9|1956.7|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|51
1644411300000|2022-02-09 12:55:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|55
1644411600000|2022-02-09 13:00:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|118
1644411900000|2022-02-09 13:05:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|37
1644412200000|2022-02-09 13:10:00|1959.1|1957.9|1960.4|1959.2|1960.9|1959.7|1959.1|1957.9|76
1644412500000|2022-02-09 13:15:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1960.6|1959.4|46
1644412800000|2022-02-09 13:20:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|62
1644413100000|2022-02-09 13:25:00|||||||||32
1644413400000|2022-02-09 13:30:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|55
1644413700000|2022-02-09 13:35:00|1960.6|1959.4|1960.1|1958.9|1960.6|1959.4|1959.9|1958.7|20
1644414000000|2022-02-09 13:40:00|1959.9|1958.7|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|48
1644414300000|2022-02-09 13:45:00|1960.6|1959.4|1960.6|1959.4|1960.9|1959.7|1960.4|1959.2|41
1644414600000|2022-02-09 13:50:00|1960.4|1959.2|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|21
1644414900000|2022-02-09 13:55:00|1960.4|1959.2|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|16
1644415200000|2022-02-09 14:00:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|51
1644415500000|2022-02-09 14:05:00|1960.1|1958.9|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|30
1644415800000|2022-02-09 14:10:00|||||||||31
1644416100000|2022-02-09 14:15:00|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|29
1644416400000|2022-02-09 14:20:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|69
1644416700000|2022-02-09 14:25:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|87
1644417000000|2022-02-09 14:30:00|1961.4|1960.2|1961.9|1960.7|1962.4|1961.2|1960.9|1959.7|145
1644417300000|2022-02-09 14:35:00|1961.6|1960.4|1961.4|1960.2|1961.9|1960.7|1960.9|1959.7|163
1644417600000|2022-02-09 14:40:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|200
1644417900000|2022-02-09 14:45:00|1962.1|1960.9|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|119
1644418200000|2022-02-09 14:50:00|1961.1|1959.9|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|110
1644418500000|2022-02-09 14:55:00|1960.6|1959.4|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|127
1644418800000|2022-02-09 15:00:00|1959.6|1958.4|1960.9|1959.7|1961.4|1960.2|1959.6|1958.4|32
1644419100000|2022-02-09 15:05:00|1960.4|1959.2|1961.9|1960.7|1961.9|1960.7|1959.9|1958.7|119
1644419400000|2022-02-09 15:10:00|1962.1|1960.9|1960.9|1959.7|1962.4|1961.2|1960.4|1959.2|159
1644419700000|2022-02-09 15:15:00|1961.1|1959.9|1960.4|1959.2|1961.6|1960.4|1960.4|1959.2|103
1644420000000|2022-02-09 15:20:00|1960.1|1958.9|1960.6|1959.4|1960.9|1959.7|1959.9|1958.7|100
1644420300000|2022-02-09 15:25:00|1961.4|1960.2|1962.9|1961.7|1963.4|1962.2|1961.4|1960.2|447
1644420600000|2022-02-09 15:30:00|1963.1|1961.9|1964.4|1963.2|1964.9|1963.7|1962.9|1961.7|122
1644420900000|2022-02-09 15:35:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|43
1644421200000|2022-02-09 15:40:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|74
1644421500000|2022-02-09 15:45:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|89
1644421800000|2022-02-09 15:50:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|78
1644422100000|2022-02-09 15:55:00|1965.6|1964.4|1966.6|1965.4|1966.9|1965.7|1965.4|1964.2|142
1644422400000|2022-02-09 16:00:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.1|1964.9|60
1644422700000|2022-02-09 16:05:00|1966.1|1964.9|1964.4|1963.2|1966.1|1964.9|1963.9|1962.7|118
1644423000000|2022-02-09 16:10:00|1964.6|1963.4|1963.4|1962.2|1964.9|1963.7|1963.1|1961.9|172
1644423300000|2022-02-09 16:15:00|1963.1|1961.9|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|65
1644423600000|2022-02-09 16:20:00|1964.1|1962.9|1964.1|1962.9|1964.4|1963.2|1963.9|1962.7|45
1644423900000|2022-02-09 16:25:00|1964.4|1963.2|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|84
1644424200000|2022-02-09 16:30:00|1962.9|1961.7|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|69
1644424500000|2022-02-09 16:35:00|1963.6|1962.4|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|35
1644424800000|2022-02-09 16:40:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|139
1644425100000|2022-02-09 16:45:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.6|1962.4|59
1644425400000|2022-02-09 16:50:00|1964.1|1962.9|1962.4|1961.2|1964.4|1963.2|1962.4|1961.2|31
1644425700000|2022-02-09 16:55:00|1962.6|1961.4|1963.4|1962.2|1963.9|1962.7|1962.4|1961.2|8
1644426000000|2022-02-09 17:00:00|1963.1|1961.9|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|16
1644426300000|2022-02-09 17:05:00|1963.6|1962.4|1962.9|1961.7|1963.6|1962.4|1962.4|1961.2|24
1644426600000|2022-02-09 17:10:00|1962.6|1961.4|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|69
1644426900000|2022-02-09 17:15:00|1963.6|1962.4|1963.4|1962.2|1963.9|1962.7|1963.1|1961.9|10
1644427200000|2022-02-09 17:20:00|1963.6|1962.4|1963.9|1962.7|1964.1|1962.9|1962.9|1961.7|18
1644427500000|2022-02-09 17:25:00|1964.1|1962.9|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|18
1644427800000|2022-02-09 17:30:00|1963.6|1962.4|1963.4|1962.2|1964.4|1963.2|1962.9|1961.7|91
1644428100000|2022-02-09 17:35:00|1963.1|1961.9|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|40
1644428400000|2022-02-09 17:40:00|1964.1|1962.9|1964.4|1963.2|1964.9|1963.7|1964.1|1962.9|34
1644428700000|2022-02-09 17:45:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|44
1644429000000|2022-02-09 17:50:00|1963.4|1962.2|1963.9|1962.7|1963.9|1962.7|1963.4|1962.2|25
1644429300000|2022-02-09 17:55:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|25
1644429600000|2022-02-09 18:00:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|47
1644429900000|2022-02-09 18:05:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.9|1961.7|14
1644430200000|2022-02-09 18:10:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|13
1644430500000|2022-02-09 18:15:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.4|1961.2|24
1644430800000|2022-02-09 18:20:00|1963.4|1962.2|1962.9|1961.7|1963.4|1962.2|1962.6|1961.4|26
1644431100000|2022-02-09 18:25:00|1963.1|1961.9|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|8
1644431400000|2022-02-09 18:30:00|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|29
1644431700000|2022-02-09 18:35:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|24
1644432000000|2022-02-09 18:40:00|1963.4|1962.2|1963.9|1962.7|1963.9|1962.7|1963.1|1961.9|21
1644432300000|2022-02-09 18:45:00|1963.4|1962.2|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|70
1644432600000|2022-02-09 18:50:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|61
1644432900000|2022-02-09 18:55:00|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|27
1644433200000|2022-02-09 19:00:00|1965.4|1964.2|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|47
1644433500000|2022-02-09 19:05:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|57
1644433800000|2022-02-09 19:10:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|18
1644434100000|2022-02-09 19:15:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|18
1644434400000|2022-02-09 19:20:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|20
1644434700000|2022-02-09 19:25:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|35
1644435000000|2022-02-09 19:30:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|17
1644435300000|2022-02-09 19:35:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|61
1644435600000|2022-02-09 19:40:00|1966.1|1964.9|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|19
1644435900000|2022-02-09 19:45:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|16
1644436200000|2022-02-09 19:50:00|1966.1|1964.9|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|76
1644436500000|2022-02-09 19:55:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|73
1644436800000|2022-02-09 20:00:00|1965.6|1964.4|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|147
1644437100000|2022-02-09 20:05:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1965.1|1963.9|86
1644437400000|2022-02-09 20:10:00|1965.9|1964.7|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|87
1644437700000|2022-02-09 20:15:00|1964.9|1963.7|1964.9|1963.7|1965.4|1964.2|1963.6|1962.4|60
1644438000000|2022-02-09 20:20:00|1965.1|1963.1|1965.8|1963.8|1965.8|1963.8|1964.6|1962.6|74
1644438300000|2022-02-09 20:25:00|1966.1|1964.1|1966.9|1964.9|1966.9|1964.9|1964.7|1962.7|41
1644438600000|2022-02-09 20:30:00|1966.6|1964.6|1968.3|1966.3|1968.5|1966.5|1966.6|1964.6|100
1644438900000|2022-02-09 20:35:00|1968.6|1966.6|1968.6|1966.6|1969.9|1967.9|1968|1966|87
1644439200000|2022-02-09 20:40:00|1968.5|1966.5|1967.7|1965.7|1968.7|1966.7|1966.3|1964.3|115
1644439500000|2022-02-09 20:45:00|1967.9|1965.9|1968.8|1966.8|1968.8|1966.8|1966.7|1964.7|88
1644439800000|2022-02-09 20:50:00|1968.9|1966.9|1968.9|1966.9|1969.4|1967.4|1968|1966|95
1644440100000|2022-02-09 20:55:00|1968.8|1966.8|1970.7|1968.7|1970.9|1968.9|1968.1|1966.1|0
1644440400000|2022-02-09 21:00:00|1970.4|1968.4|1970.2|1968.2|1970.9|1968.9|1969.6|1967.6|16
1644440700000|2022-02-09 21:05:00|1970.4|1968.4|1970.9|1968.9|1971.2|1969.2|1970.2|1968.2|0
1644441000000|2022-02-09 21:10:00|1971.1|1969.1|1971.9|1969.9|1971.9|1969.9|1970.9|1968.9|0
1644441300000|2022-02-09 21:15:00|1971.3|1969.3|1971.8|1969.8|1971.8|1969.8|1971.3|1969.3|0
1644441600000|2022-02-09 21:20:00|1971.7|1969.7|1972.5|1970.5|1972.7|1970.7|1971.6|1969.6|0
1644441900000|2022-02-09 21:25:00|1972.6|1970.6|1972.5|1970.5|1972.7|1970.7|1972.4|1970.4|0
1644442200000|2022-02-09 21:30:00|1972.3|1970.3|1972.2|1970.2|1972.3|1970.3|1972.2|1970.2|0
1644442500000|2022-02-09 21:35:00|1972|1970|1971.9|1969.9|1972|1970|1971.9|1969.9|0
1644442800000|2022-02-09 21:40:00|1972|1970|1972|1970|1972.1|1970.1|1971.9|1969.9|0
1644443100000|2022-02-09 21:45:00|1971.9|1969.9|1972.5|1970.5|1972.5|1970.5|1971.8|1969.8|0
1644443400000|2022-02-09 21:50:00|1972.4|1970.4|1972.2|1970.2|1972.5|1970.5|1972.2|1970.2|0
1644443700000|2022-02-09 21:55:00|1972.1|1970.1|1972.9|1970.9|1973.1|1971.1|1971.9|1969.9|0
1644444000000|2022-02-09 22:00:00|1973|1971|1972.9|1970.9|1973|1971|1972.9|1970.9|0
1644444300000|2022-02-09 22:05:00|1973|1971|1972.9|1970.9|1973|1971|1972.9|1970.9|0
1644444600000|2022-02-09 22:10:00|1973|1971|1972.9|1970.9|1973|1971|1972.9|1970.9|0
1644444900000|2022-02-09 22:15:00|1973|1971|1972.8|1970.8|1973|1971|1972.8|1970.8|0
1644445500000|2022-02-09 22:25:00|1972.7|1970.7|1972.8|1970.8|1972.8|1970.8|1972.7|1970.7|0
1644446100000|2022-02-09 22:35:00|1972.9|1970.9|1972.8|1970.8|1972.9|1970.9|1972.8|1970.8|0
1644446400000|2022-02-09 22:40:00|1972.9|1970.9|1972.9|1970.9|1972.9|1970.9|1972.8|1970.8|0
1644447000000|2022-02-09 22:50:00|1973|1971|1972.9|1970.9|1973|1971|1972.9|1970.9|0
1644447300000|2022-02-09 22:55:00|1973|1971|1973.1|1971.1|1973.1|1971.1|1972.9|1970.9|0
1644447600000|2022-02-09 23:00:00|1973.5|1971.5|1973.1|1971.1|1973.6|1971.6|1972.8|1970.8|0
1644447900000|2022-02-09 23:05:00|1973|1971|1973.2|1971.2|1973.4|1971.4|1973|1971|0
1644448200000|2022-02-09 23:10:00|1973.3|1971.3|1974.6|1972.6|1974.6|1972.6|1973.3|1971.3|0
1644448500000|2022-02-09 23:15:00|1974.9|1972.9|1974.1|1972.1|1975.2|1973.2|1973.9|1971.9|0
1644448800000|2022-02-09 23:20:00|1973.9|1971.9|1974.2|1972.2|1974.5|1972.5|1973.6|1971.6|0
1644449100000|2022-02-09 23:25:00|1974.1|1972.1|1973.4|1971.4|1974.3|1972.3|1973.4|1971.4|0
1644449400000|2022-02-09 23:30:00|1973.7|1971.7|1972.5|1970.5|1974.6|1972.6|1972.1|1970.1|0
1644449700000|2022-02-09 23:35:00|1972.6|1970.6|1973.7|1971.7|1974.1|1972.1|1972.1|1970.1|0
1644450000000|2022-02-09 23:40:00|1974|1972|1970.5|1968.5|1974.2|1972.2|1970.5|1968.5|0
1644450300000|2022-02-09 23:45:00|1970.9|1968.9|1967.9|1966.7|1970.9|1968.9|1966.4|1965.2|599
1644450600000|2022-02-09 23:50:00|1967.4|1966.2|1965.9|1964.7|1967.9|1966.7|1964.9|1963.7|183
1644450900000|2022-02-09 23:55:00|1965.4|1964.2|1968.6|1967.4|1969.4|1968.2|1965.4|1964.2|605
1644451200000|2022-02-10 00:00:00|1968.4|1967.6|1966.7|1965.9|1969.2|1968.4|1964.7|1963.9|1542
1644451500000|2022-02-10 00:05:00|1966.2|1965.4|1968.7|1967.9|1970.7|1969.9|1966.2|1965.4|1243
1644451800000|2022-02-10 00:10:00|1968.2|1967.4|1964.2|1963.4|1969.2|1968.4|1963.7|1962.9|963
1644452100000|2022-02-10 00:15:00|1963.7|1962.9|1962.7|1961.9|1964.2|1963.4|1962.2|1961.4|702
1644452400000|2022-02-10 00:20:00|1963.2|1962.4|1968.7|1967.9|1968.7|1967.9|1962.2|1961.4|788
1644452700000|2022-02-10 00:25:00|1968.2|1967.4|1967.2|1966.4|1968.7|1967.9|1965.7|1964.9|748
1644453000000|2022-02-10 00:30:00|1966.7|1965.9|1967.7|1966.9|1970.7|1969.9|1966.7|1965.9|693
1644453300000|2022-02-10 00:35:00|1967.2|1966.4|1965.9|1965.1|1968.7|1967.9|1965.7|1964.9|484
1644453600000|2022-02-10 00:40:00|1965.7|1964.9|1965.7|1964.9|1967.2|1966.4|1964.7|1963.9|325
1644453900000|2022-02-10 00:45:00|1966.2|1965.4|1961.7|1960.9|1966.2|1965.4|1961.2|1960.4|735
1644454200000|2022-02-10 00:50:00|1961.2|1960.4|1959.7|1958.9|1961.2|1960.4|1959.2|1958.4|472
1644454500000|2022-02-10 00:55:00|1959.2|1958.4|1959.7|1958.9|1961.4|1960.6|1959.2|1958.4|325
1644454800000|2022-02-10 01:00:00|1959.9|1959.1|1959.7|1958.9|1960.7|1959.9|1959.2|1958.4|258
1644455100000|2022-02-10 01:05:00|1959.2|1958.4|1957.7|1956.9|1959.7|1958.9|1957.7|1956.9|443
1644455400000|2022-02-10 01:10:00|1957.9|1957.1|1955.7|1954.9|1958.7|1957.9|1954.4|1953.6|475
1644455700000|2022-02-10 01:15:00|1956.2|1955.4|1954.2|1953.4|1956.4|1955.6|1953.7|1952.9|221
1644456000000|2022-02-10 01:20:00|1953.7|1952.9|1953.4|1952.6|1954.2|1953.4|1952.2|1951.4|577
1644456300000|2022-02-10 01:25:00|1953.2|1952.4|1952.7|1951.9|1953.7|1952.9|1952.2|1951.4|222
1644456600000|2022-02-10 01:30:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1949.7|1948.9|397
1644456900000|2022-02-10 01:35:00|1952.2|1951.4|1952.7|1951.9|1953.4|1952.6|1951.2|1950.4|345
1644457200000|2022-02-10 01:40:00|1953.2|1952.4|1954.7|1953.9|1955.2|1954.4|1952.9|1952.1|687
1644457500000|2022-02-10 01:45:00|1954.2|1953.4|1957.7|1956.9|1957.7|1956.9|1954.2|1953.4|519
1644457800000|2022-02-10 01:50:00|1958.2|1957.4|1957.2|1956.4|1958.7|1957.9|1956.7|1955.9|488
1644458100000|2022-02-10 01:55:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1955.7|1954.9|317
1644458400000|2022-02-10 02:00:00|1956.7|1955.9|1955.7|1954.9|1957.2|1956.4|1955.7|1954.9|197
1644458700000|2022-02-10 02:05:00|1956.2|1955.4|1956.2|1955.4|1957.2|1956.4|1955.7|1954.9|251
1644459000000|2022-02-10 02:10:00|1956.4|1955.6|1954.2|1953.4|1956.4|1955.6|1954.2|1953.4|298
1644459300000|2022-02-10 02:15:00|1953.7|1952.9|1952.7|1951.9|1954.7|1953.9|1952.7|1951.9|377
1644459600000|2022-02-10 02:20:00|1952.4|1951.6|1952.7|1951.9|1953.7|1952.9|1951.7|1950.9|334
1644459900000|2022-02-10 02:25:00|1953.2|1952.4|1954.2|1953.4|1954.2|1953.4|1952.2|1951.4|372
1644460200000|2022-02-10 02:30:00|1954.7|1953.9|1954.7|1953.9|1955.7|1954.9|1954.7|1953.9|151
1644460500000|2022-02-10 02:35:00|1955.2|1954.4|1956.7|1955.9|1956.7|1955.9|1955.2|1954.4|95
1644460800000|2022-02-10 02:40:00|1956.9|1956.1|1957.2|1956.4|1957.2|1956.4|1956.2|1955.4|116
1644461100000|2022-02-10 02:45:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1957.2|1956.4|69
1644461400000|2022-02-10 02:50:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1956.7|1955.9|74
1644461700000|2022-02-10 02:55:00|1957.4|1956.6|1957.2|1956.4|1957.7|1956.9|1957.2|1956.4|71
1644462000000|2022-02-10 03:00:00|1957.7|1956.9|1956.7|1955.9|1957.7|1956.9|1956.7|1955.9|116
1644462300000|2022-02-10 03:05:00|1956.2|1955.4|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|271
1644462600000|2022-02-10 03:10:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|26
1644462900000|2022-02-10 03:15:00|1956.2|1955.4|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|204
1644463200000|2022-02-10 03:20:00|1955.7|1954.9|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|64
1644463500000|2022-02-10 03:25:00|1956.7|1955.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|281
1644463800000|2022-02-10 03:30:00|1956.7|1955.9|1958.7|1957.9|1958.7|1957.9|1955.7|1954.9|485
1644464100000|2022-02-10 03:35:00|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|1958.2|1957.4|278
1644464400000|2022-02-10 03:40:00|1958.9|1958.1|1957.7|1956.9|1958.9|1958.1|1957.7|1956.9|183
1644464700000|2022-02-10 03:45:00|1958.2|1957.4|1957.7|1956.9|1958.7|1957.9|1957.2|1956.4|241
1644465000000|2022-02-10 03:50:00|1957.4|1956.6|1958.7|1957.9|1958.7|1957.9|1957.2|1956.4|221
1644465300000|2022-02-10 03:55:00|1959.2|1958.4|1960.2|1959.4|1960.2|1959.4|1958.7|1957.9|261
1644465600000|2022-02-10 04:00:00|1959.7|1958.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|190
1644465900000|2022-02-10 04:05:00|1958.7|1957.9|1959.2|1958.4|1959.2|1958.4|1958.7|1957.9|221
1644466200000|2022-02-10 04:10:00|1959.7|1958.9|1958.2|1957.4|1960.2|1959.4|1958.2|1957.4|272
1644466500000|2022-02-10 04:15:00|1957.9|1957.1|1958.7|1957.9|1958.7|1957.9|1957.7|1956.9|216
1644466800000|2022-02-10 04:20:00|1959.2|1958.4|1959.7|1958.9|1960.2|1959.4|1959.2|1958.4|445
1644467100000|2022-02-10 04:25:00|1959.2|1958.4|1960.2|1959.4|1960.7|1959.9|1959.2|1958.4|405
1644467400000|2022-02-10 04:30:00|1960.4|1959.6|1960.2|1959.4|1960.7|1959.9|1959.7|1958.9|283
1644467700000|2022-02-10 04:35:00|1959.7|1958.9|1959.7|1958.9|1960.2|1959.4|1959.7|1958.9|288
1644468000000|2022-02-10 04:40:00|1960.2|1959.4|1960.7|1959.9|1960.7|1959.9|1959.7|1958.9|218
1644468300000|2022-02-10 04:45:00|1960.9|1960.1|1960.7|1959.9|1961.7|1960.9|1960.7|1959.9|344
1644468600000|2022-02-10 04:50:00|1960.2|1959.4|1960.7|1959.9|1961.2|1960.4|1960.2|1959.4|347
1644468900000|2022-02-10 04:55:00|1961.2|1960.4|1960.7|1959.9|1961.2|1960.4|1960.7|1959.9|216
1644469200000|2022-02-10 05:00:00|1960.2|1959.4|1960.2|1959.4|1961.2|1960.4|1960.2|1959.4|546
1644469500000|2022-02-10 05:05:00|1960.4|1959.6|1959.7|1958.9|1960.4|1959.6|1959.2|1958.4|345
1644469800000|2022-02-10 05:10:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1959.7|1958.9|243
1644470100000|2022-02-10 05:15:00|1960.2|1959.4|1959.2|1958.4|1960.2|1959.4|1958.7|1957.9|455
1644470400000|2022-02-10 05:20:00|1959.7|1958.9|1959.4|1958.6|1959.7|1958.9|1959.2|1958.4|449
1644470700000|2022-02-10 05:25:00|1959.7|1958.9|1959.2|1958.4|1960.2|1959.4|1959.2|1958.4|362
1644471000000|2022-02-10 05:30:00|1958.7|1957.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|427
1644471300000|2022-02-10 05:35:00|1959.7|1958.9|1959.7|1958.9|1960.2|1959.4|1959.2|1958.4|364
1644471600000|2022-02-10 05:40:00|1959.2|1958.4|1959.7|1958.9|1959.7|1958.9|1959.2|1958.4|433
1644471900000|2022-02-10 05:45:00|1960.2|1959.4|1960.2|1959.4|1960.7|1959.9|1959.7|1958.9|452
1644472200000|2022-02-10 05:50:00|1960.7|1959.9|1961.2|1960.4|1961.2|1960.4|1960.7|1959.9|396
1644472500000|2022-02-10 05:55:00|1961.7|1960.9|1962.7|1961.9|1962.7|1961.9|1961.2|1960.4|2404
1644472800000|2022-02-10 06:00:00|1963.7|1962.9|1965.2|1964.4|1966.2|1965.4|1963.7|1962.9|2775
1644473100000|2022-02-10 06:05:00|1964.9|1964.1|1965|1963|1965.9|1965.1|1964.7|1962.8|673
1644473400000|2022-02-10 06:10:00|1964.8|1962.8|1966|1964|1966|1964|1964.5|1962.5|5
1644473700000|2022-02-10 06:15:00|1966.2|1964.2|1966.1|1964.1|1966.4|1964.4|1965.8|1963.8|456
1644474000000|2022-02-10 06:20:00|1966.3|1964.3|1966.5|1964.5|1966.6|1964.6|1966|1964|0
1644474300000|2022-02-10 06:25:00|1966.6|1964.6|1966.5|1964.5|1966.7|1964.7|1966|1964|0
1644474600000|2022-02-10 06:30:00|1966.3|1964.3|1966.6|1964.6|1967.7|1965.7|1966.2|1964.2|0
1644474900000|2022-02-10 06:35:00|1966.8|1964.8|1967.4|1965.4|1967.4|1965.4|1966.5|1964.5|0
1644475500000|2022-02-10 06:45:00|1967.2|1965.2|1967.7|1965.7|1967.7|1965.7|1967.1|1965.1|0
1644475800000|2022-02-10 06:50:00|1967.4|1965.4|1966.1|1964.1|1967.4|1965.4|1966.1|1964.1|0
1644476100000|2022-02-10 06:55:00|1966.3|1964.3|1966.2|1964.2|1966.4|1964.4|1965.8|1963.8|0
1644476400000|2022-02-10 07:00:00|1966.1|1964.1|1965.5|1963.5|1966.1|1964.1|1965.1|1963.1|0
1644476700000|2022-02-10 07:05:00|1965.4|1963.4|1965.4|1963.4|1965.5|1963.5|1965|1963|0
1644477000000|2022-02-10 07:10:00|1965.3|1963.3|1965.8|1963.8|1965.9|1963.9|1965.1|1963.1|0
1644477300000|2022-02-10 07:15:00|1965.6|1963.6|1965.7|1963.7|1966.1|1964.1|1965.4|1963.4|0
1644477600000|2022-02-10 07:20:00|1965.8|1963.8|1965.9|1963.9|1966.1|1964.1|1965.7|1963.7|0
1644477900000|2022-02-10 07:25:00|1966.1|1964.1|1965.5|1963.5|1966.1|1964.1|1965.3|1963.3|0
1644478200000|2022-02-10 07:30:00|1965.6|1964.4|1963.9|1962.7|1965.9|1964.7|1963.6|1962.4|495
1644478500000|2022-02-10 07:35:00|1963.6|1962.4|1963.4|1962.2|1963.6|1962.4|1962.9|1961.7|134
1644478800000|2022-02-10 07:40:00|1962.9|1961.7|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|146
1644479100000|2022-02-10 07:45:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.4|1961.2|48
1644479400000|2022-02-10 07:50:00|1962.4|1961.2|1963.9|1962.7|1963.9|1962.7|1962.4|1961.2|63
1644479700000|2022-02-10 07:55:00|1964.4|1963.2|1964.4|1963.2|1964.6|1963.4|1963.9|1962.7|61
1644480000000|2022-02-10 08:00:00|1964.9|1963.7|1965.4|1964.2|1966.9|1965.7|1964.4|1963.2|214
1644480300000|2022-02-10 08:05:00|1965.1|1963.9|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|123
1644480600000|2022-02-10 08:10:00|1965.6|1964.4|1967.9|1966.7|1968.1|1966.9|1965.4|1964.2|130
1644480900000|2022-02-10 08:15:00|1967.6|1966.4|1965.4|1964.2|1967.6|1966.4|1964.9|1963.7|138
1644481200000|2022-02-10 08:20:00|1964.9|1963.7|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|103
1644481500000|2022-02-10 08:25:00|1965.6|1964.4|1964.4|1963.2|1965.9|1964.7|1963.6|1962.4|128
1644481800000|2022-02-10 08:30:00|1964.1|1962.9|1963.9|1962.7|1964.9|1963.7|1963.6|1962.4|124
1644482100000|2022-02-10 08:35:00|1964.1|1962.9|1964.4|1963.2|1964.9|1963.7|1963.4|1962.2|49
1644482400000|2022-02-10 08:40:00|1964.1|1962.9|1962.9|1961.7|1964.9|1963.7|1962.4|1961.2|52
1644482700000|2022-02-10 08:45:00|1963.4|1962.2|1962.9|1961.7|1963.9|1962.7|1961.9|1960.7|49
1644483000000|2022-02-10 08:50:00|1963.1|1961.9|1962.9|1961.7|1963.6|1962.4|1962.9|1961.7|28
1644483300000|2022-02-10 08:55:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.1|1960.9|30
1644483600000|2022-02-10 09:00:00|1963.9|1962.7|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|141
1644483900000|2022-02-10 09:05:00|1963.1|1961.9|1964.4|1963.2|1964.9|1963.7|1963.1|1961.9|90
1644484200000|2022-02-10 09:10:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|39
1644484500000|2022-02-10 09:15:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1963.4|1962.2|133
1644484800000|2022-02-10 09:20:00|1964.1|1962.9|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|18
1644485100000|2022-02-10 09:25:00|1964.1|1962.9|1966.6|1965.4|1966.6|1965.4|1963.9|1962.7|293
1644485400000|2022-02-10 09:30:00|1966.9|1965.7|1965.9|1964.7|1967.4|1966.2|1965.9|1964.7|84
1644485700000|2022-02-10 09:35:00|1966.4|1965.2|1964.4|1963.2|1966.4|1965.2|1964.4|1963.2|40
1644486000000|2022-02-10 09:40:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|39
1644486300000|2022-02-10 09:45:00|1964.4|1963.2|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|45
1644486600000|2022-02-10 09:50:00|1963.6|1962.4|1964.4|1963.2|1964.9|1963.7|1963.6|1962.4|29
1644486900000|2022-02-10 09:55:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1964.1|1962.9|43
1644487200000|2022-02-10 10:00:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|65
1644487500000|2022-02-10 10:05:00|1964.4|1963.2|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|80
1644487800000|2022-02-10 10:10:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|36
1644488100000|2022-02-10 10:15:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|9
1644488400000|2022-02-10 10:20:00|1963.6|1962.4|1963.4|1962.2|1963.9|1962.7|1963.4|1962.2|30
1644488700000|2022-02-10 10:25:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|76
1644489000000|2022-02-10 10:30:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|21
1644489300000|2022-02-10 10:35:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|36
1644489600000|2022-02-10 10:40:00|1963.9|1962.7|1964.1|1962.9|1964.9|1963.7|1963.9|1962.7|68
1644489900000|2022-02-10 10:45:00|1963.9|1962.7|1964.4|1963.2|1964.9|1963.7|1963.4|1962.2|237
1644490200000|2022-02-10 10:50:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|47
1644490500000|2022-02-10 10:55:00|1964.1|1962.9|1963.9|1962.7|1964.1|1962.9|1963.9|1962.7|67
1644490800000|2022-02-10 11:00:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|47
1644491100000|2022-02-10 11:05:00|1964.9|1963.7|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|74
1644491400000|2022-02-10 11:10:00|1964.1|1962.9|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|204
1644491700000|2022-02-10 11:15:00|1964.9|1963.7|1963.9|1962.7|1965.4|1964.2|1963.9|1962.7|369
1644492000000|2022-02-10 11:20:00|1964.1|1962.9|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|137
1644492300000|2022-02-10 11:25:00|1963.6|1962.4|1962.4|1961.2|1963.9|1962.7|1961.9|1960.7|126
1644492600000|2022-02-10 11:30:00|1961.9|1960.7|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|55
1644492900000|2022-02-10 11:35:00|1962.4|1961.2|1961.9|1960.7|1962.6|1961.4|1961.9|1960.7|51
1644493200000|2022-02-10 11:40:00|1961.4|1960.2|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|193
1644493500000|2022-02-10 11:45:00|1961.1|1959.9|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|100
1644493800000|2022-02-10 11:50:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|88
1644494100000|2022-02-10 11:55:00|1959.9|1958.7|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|274
1644494400000|2022-02-10 12:00:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1958.6|1957.4|226
1644494700000|2022-02-10 12:05:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|157
1644495000000|2022-02-10 12:10:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|77
1644495300000|2022-02-10 12:15:00|1959.6|1958.4|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|205
1644495600000|2022-02-10 12:20:00|1959.9|1958.7|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|273
1644495900000|2022-02-10 12:25:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|118
1644496200000|2022-02-10 12:30:00|1958.9|1957.7|1957.4|1956.2|1958.9|1957.7|1957.4|1956.2|119
1644496500000|2022-02-10 12:35:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|235
1644496800000|2022-02-10 12:40:00|1956.6|1955.4|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|87
1644497100000|2022-02-10 12:45:00|1957.1|1955.9|1956.1|1954.9|1957.4|1956.2|1955.9|1954.7|271
1644497400000|2022-02-10 12:50:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|192
1644497700000|2022-02-10 12:55:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1955.6|1954.4|132
1644498000000|2022-02-10 13:00:00|1955.9|1954.7|1956.6|1955.4|1956.9|1955.7|1955.9|1954.7|181
1644498300000|2022-02-10 13:05:00|1956.9|1955.7|1957.6|1956.4|1957.9|1956.7|1956.4|1955.2|508
1644498600000|2022-02-10 13:10:00|1957.4|1956.2|1955.9|1954.7|1957.9|1956.7|1955.9|1954.7|183
1644498900000|2022-02-10 13:15:00|1955.4|1954.2|1953.9|1952.7|1955.4|1954.2|1953.9|1952.7|218
1644499200000|2022-02-10 13:20:00|1953.6|1952.4|1953.4|1952.2|1953.9|1952.7|1951.6|1950.4|344
1644499500000|2022-02-10 13:25:00|1953.9|1952.7|1955.4|1954.2|1955.9|1954.7|1953.9|1952.7|156
1644499800000|2022-02-10 13:30:00|1955.1|1953.9|1948.4|1947.2|1955.1|1953.9|1946.4|1945.2|544
1644500100000|2022-02-10 13:35:00|1947.9|1946.7|1952.9|1951.7|1952.9|1951.7|1946.9|1945.7|300
1644500400000|2022-02-10 13:40:00|1952.6|1951.4|1949.9|1948.7|1952.6|1951.4|1948.9|1947.7|338
1644500700000|2022-02-10 13:45:00|1949.4|1948.2|1949.4|1948.2|1950.1|1948.9|1947.4|1946.2|293
1644501000000|2022-02-10 13:50:00|1949.1|1947.9|1950.4|1949.2|1950.9|1949.7|1948.9|1947.7|358
1644501300000|2022-02-10 13:55:00|1950.6|1949.4|1951.9|1950.7|1952.4|1951.2|1950.4|1949.2|145
1644501600000|2022-02-10 14:00:00|1951.6|1950.4|1947.4|1946.2|1951.6|1950.4|1946.9|1945.7|289
1644501900000|2022-02-10 14:05:00|1947.6|1946.4|1948.9|1947.7|1949.4|1948.2|1947.4|1946.2|210
1644502200000|2022-02-10 14:10:00|1948.6|1947.4|1947.4|1946.2|1948.9|1947.7|1946.4|1945.2|110
1644502500000|2022-02-10 14:15:00|1947.1|1945.9|1949.1|1947.9|1949.4|1948.2|1947.1|1945.9|94
1644502800000|2022-02-10 14:20:00|1948.9|1947.7|1948.1|1946.9|1949.4|1948.2|1947.4|1946.2|121
1644503100000|2022-02-10 14:25:00|1948.4|1947.2|1947.4|1946.2|1948.9|1947.7|1947.4|1946.2|82
1644503400000|2022-02-10 14:30:00|1947.6|1946.4|1952.4|1951.2|1952.9|1951.7|1947.6|1946.4|391
1644503700000|2022-02-10 14:35:00|1952.9|1951.7|1955.9|1954.7|1956.4|1955.2|1951.9|1950.7|463
1644504000000|2022-02-10 14:40:00|1956.1|1954.9|1957.9|1956.7|1958.9|1957.7|1955.9|1954.7|448
1644504300000|2022-02-10 14:45:00|1958.4|1957.2|1957.4|1956.2|1959.4|1958.2|1956.4|1955.2|248
1644504600000|2022-02-10 14:50:00|1957.9|1956.7|1958.4|1957.2|1960.6|1959.4|1957.1|1955.9|242
1644504900000|2022-02-10 14:55:00|1958.1|1956.9|1957.9|1956.7|1960.4|1959.2|1957.9|1956.7|258
1644505200000|2022-02-10 15:00:00|1958.4|1957.2|1961.4|1960.2|1961.9|1960.7|1957.9|1956.7|342
1644505500000|2022-02-10 15:05:00|1961.6|1960.4|1963.9|1962.7|1963.9|1962.7|1961.4|1960.2|283
1644505800000|2022-02-10 15:10:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1961.9|1960.7|277
1644506100000|2022-02-10 15:15:00|1962.4|1961.2|1961.9|1960.7|1962.9|1961.7|1960.9|1959.7|124
1644506400000|2022-02-10 15:20:00|1961.4|1960.2|1962.9|1961.7|1963.4|1962.2|1961.4|1960.2|109
1644506700000|2022-02-10 15:25:00|1962.6|1961.4|1963.9|1962.7|1964.4|1963.2|1962.1|1960.9|239
1644507000000|2022-02-10 15:30:00|1963.4|1962.2|1962.9|1961.7|1964.9|1963.7|1962.9|1961.7|217
1644507300000|2022-02-10 15:35:00|1963.4|1962.2|1966.9|1965.7|1966.9|1965.7|1962.6|1961.4|76
1644507600000|2022-02-10 15:40:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1964.9|1963.7|140
1644507900000|2022-02-10 15:45:00|1965.6|1964.4|1966.4|1965.2|1966.4|1965.2|1964.9|1963.7|202
1644508200000|2022-02-10 15:50:00|1966.1|1964.9|1961.9|1960.7|1966.4|1965.2|1961.4|1960.2|163
1644508500000|2022-02-10 15:55:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1961.6|1960.4|194
1644508800000|2022-02-10 16:00:00|1963.1|1961.9|1962.4|1961.2|1963.9|1962.7|1960.9|1959.7|182
1644509100000|2022-02-10 16:05:00|1962.1|1960.9|1962.4|1961.2|1963.9|1962.7|1962.1|1960.9|153
1644509400000|2022-02-10 16:10:00|1962.6|1961.4|1960.4|1959.2|1962.9|1961.7|1960.4|1959.2|105
1644509700000|2022-02-10 16:15:00|1960.1|1958.9|1960.4|1959.2|1961.4|1960.2|1959.4|1958.2|142
1644510000000|2022-02-10 16:20:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1959.4|1958.2|85
1644510300000|2022-02-10 16:25:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|133
1644510600000|2022-02-10 16:30:00|1960.4|1959.2|1958.9|1957.7|1960.9|1959.7|1958.9|1957.7|104
1644510900000|2022-02-10 16:35:00|1959.1|1957.9|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|142
1644511200000|2022-02-10 16:40:00|1960.6|1959.4|1962.9|1961.7|1962.9|1961.7|1960.6|1959.4|51
1644511500000|2022-02-10 16:45:00|1962.6|1961.4|1963.9|1962.7|1964.1|1962.9|1962.4|1961.2|41
1644511800000|2022-02-10 16:50:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.9|1961.7|9
1644512100000|2022-02-10 16:55:00|1963.4|1962.2|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|48
1644512400000|2022-02-10 17:00:00|1963.6|1962.4|1962.4|1961.2|1963.9|1962.7|1961.9|1960.7|73
1644512700000|2022-02-10 17:05:00|1961.9|1960.7|1962.9|1961.7|1963.4|1962.2|1961.9|1960.7|60
1644513000000|2022-02-10 17:10:00|1963.1|1961.9|1962.9|1961.7|1963.6|1962.4|1962.4|1961.2|85
1644513300000|2022-02-10 17:15:00|1962.6|1961.4|1962.6|1961.4|1963.4|1962.2|1961.9|1960.7|129
1644513600000|2022-02-10 17:20:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|100
1644513900000|2022-02-10 17:25:00|1963.1|1961.9|1962.9|1961.7|1963.1|1961.9|1962.6|1961.4|7
1644514200000|2022-02-10 17:30:00|1963.4|1962.2|1961.1|1959.9|1963.4|1962.2|1960.9|1959.7|130
1644514500000|2022-02-10 17:35:00|1961.4|1960.2|1963.4|1962.2|1963.4|1962.2|1961.4|1960.2|238
1644514800000|2022-02-10 17:40:00|1963.1|1961.9|1962.9|1961.7|1963.6|1962.4|1962.4|1961.2|48
1644515100000|2022-02-10 17:45:00|1962.4|1961.2|1957.4|1956.2|1962.4|1961.2|1955.9|1954.7|344
1644515400000|2022-02-10 17:50:00|1957.1|1955.9|1957.4|1956.2|1958.4|1957.2|1955.6|1954.4|157
1644515700000|2022-02-10 17:55:00|1956.9|1955.7|1958.9|1957.7|1959.9|1958.7|1956.4|1955.2|208
1644516000000|2022-02-10 18:00:00|1958.6|1957.4|1958.9|1957.7|1959.9|1958.7|1957.4|1956.2|123
1644516300000|2022-02-10 18:05:00|1958.6|1957.4|1959.1|1957.9|1959.4|1958.2|1957.6|1956.4|64
1644516600000|2022-02-10 18:10:00|1959.4|1958.2|1958.9|1957.7|1959.9|1958.7|1957.9|1956.7|106
1644516900000|2022-02-10 18:15:00|1958.4|1957.2|1953.4|1952.2|1958.4|1957.2|1952.9|1951.7|223
1644517200000|2022-02-10 18:20:00|1953.9|1952.7|1954.9|1953.7|1954.9|1953.7|1953.4|1952.2|106
1644517500000|2022-02-10 18:25:00|1954.6|1953.4|1951.9|1950.7|1954.9|1953.7|1951.9|1950.7|114
1644517800000|2022-02-10 18:30:00|1951.6|1950.4|1950.9|1949.7|1952.9|1951.7|1950.4|1949.2|115
1644518100000|2022-02-10 18:35:00|1950.4|1949.2|1949.9|1948.7|1950.9|1949.7|1948.9|1947.7|170
1644518400000|2022-02-10 18:40:00|1949.6|1948.4|1951.1|1949.9|1951.4|1950.2|1949.6|1948.4|82
1644518700000|2022-02-10 18:45:00|1951.4|1950.2|1950.9|1949.7|1952.4|1951.2|1950.4|1949.2|48
1644519000000|2022-02-10 18:50:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|97
1644519300000|2022-02-10 18:55:00|1951.6|1950.4|1953.4|1952.2|1953.4|1952.2|1950.4|1949.2|98
1644519600000|2022-02-10 19:00:00|1952.9|1951.7|1951.4|1950.2|1953.9|1952.7|1951.4|1950.2|77
1644519900000|2022-02-10 19:05:00|1951.6|1950.4|1951.4|1950.2|1951.6|1950.4|1949.6|1948.4|94
1644520200000|2022-02-10 19:10:00|1951.1|1949.9|1949.9|1948.7|1951.4|1950.2|1949.4|1948.2|62
1644520500000|2022-02-10 19:15:00|1950.1|1948.9|1947.9|1946.7|1950.1|1948.9|1947.6|1946.4|63
1644520800000|2022-02-10 19:20:00|1948.1|1946.9|1949.9|1948.7|1949.9|1948.7|1947.4|1946.2|41
1644521100000|2022-02-10 19:25:00|1949.6|1948.4|1950.6|1949.4|1951.4|1950.2|1949.4|1948.2|51
1644521400000|2022-02-10 19:30:00|1950.9|1949.7|1949.9|1948.7|1951.9|1950.7|1949.4|1948.2|64
1644521700000|2022-02-10 19:35:00|1950.4|1949.2|1950.4|1949.2|1951.9|1950.7|1949.4|1948.2|118
1644522000000|2022-02-10 19:40:00|1950.9|1949.7|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|79
1644522300000|2022-02-10 19:45:00|1950.9|1949.7|1948.9|1947.7|1951.4|1950.2|1948.6|1947.4|69
1644522600000|2022-02-10 19:50:00|1948.6|1947.4|1946.9|1945.7|1948.9|1947.7|1946.1|1944.9|92
1644522900000|2022-02-10 19:55:00|1946.6|1945.4|1947.4|1946.2|1947.9|1946.7|1946.1|1944.9|62
1644523200000|2022-02-10 20:00:00|1947.6|1946.4|1948.4|1947.2|1948.9|1947.7|1945.4|1944.2|116
1644523500000|2022-02-10 20:05:00|1948.1|1946.9|1949.9|1948.7|1950.4|1949.2|1948.1|1946.9|93
1644523800000|2022-02-10 20:10:00|1950.1|1948.9|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|90
1644524100000|2022-02-10 20:15:00|1950.1|1948.9|1948.4|1947.2|1950.9|1949.7|1947.9|1946.7|98
1644524400000|2022-02-10 20:20:00|1948.9|1946.9|1948.7|1946.7|1949.6|1947.6|1947|1945|144
1644524700000|2022-02-10 20:25:00|1948.5|1946.5|1947.8|1945.8|1949.6|1947.6|1947.7|1945.7|67
1644525000000|2022-02-10 20:30:00|1947.7|1945.7|1944.5|1942.5|1947.7|1945.7|1944.5|1942.5|166
1644525300000|2022-02-10 20:35:00|1944.8|1942.8|1945.6|1943.6|1946.8|1944.8|1943.8|1941.8|144
1644525600000|2022-02-10 20:40:00|1945.5|1943.5|1944.6|1942.6|1946.7|1944.7|1943.6|1941.6|131
1644525900000|2022-02-10 20:45:00|1944.3|1942.3|1943|1941|1944.7|1942.7|1942.1|1940.1|170
1644526200000|2022-02-10 20:50:00|1942.9|1940.9|1944.1|1942.1|1945.5|1943.5|1942.1|1940.1|163
1644526500000|2022-02-10 20:55:00|1944.2|1942.2|1945.4|1943.4|1947.2|1945.2|1944.2|1942.2|2
1644526800000|2022-02-10 21:00:00|1945.5|1943.5|1944.5|1942.5|1945.5|1943.5|1944.3|1942.3|14
1644527100000|2022-02-10 21:05:00|1944.7|1942.7|1944.4|1942.4|1945.6|1943.6|1944.4|1942.4|0
1644527400000|2022-02-10 21:10:00|1944.5|1942.5|1943.1|1941.1|1944.7|1942.7|1943.1|1941.1|0
1644527700000|2022-02-10 21:15:00|1943|1941|1942.9|1940.9|1943.5|1941.5|1942.8|1940.8|0
1644528000000|2022-02-10 21:20:00|1942.7|1940.7|1942.3|1940.3|1942.9|1940.9|1942.1|1940.1|0
1644528300000|2022-02-10 21:25:00|1942.4|1940.4|1942.6|1940.6|1942.7|1940.7|1942.2|1940.2|0
1644528600000|2022-02-10 21:30:00|1942.7|1940.7|1943.4|1941.4|1943.4|1941.4|1942.7|1940.7|0
1644528900000|2022-02-10 21:35:00|1943.5|1941.5|1944.2|1942.2|1944.2|1942.2|1943.5|1941.5|0
1644529200000|2022-02-10 21:40:00|1944|1942|1943.3|1941.3|1944.1|1942.1|1943.3|1941.3|0
1644529500000|2022-02-10 21:45:00|1943.4|1941.4|1943.2|1941.2|1943.8|1941.8|1942.7|1940.7|0
1644529800000|2022-02-10 21:50:00|1943.1|1941.1|1943.9|1941.9|1943.9|1941.9|1943.1|1941.1|0
1644530100000|2022-02-10 21:55:00|1944|1942|1944.7|1942.7|1944.8|1942.8|1943.8|1941.8|0
1644530400000|2022-02-10 22:00:00|1944.3|1942.3|1944.6|1942.6|1944.7|1942.7|1944.3|1942.3|0
1644531000000|2022-02-10 22:10:00|1944.5|1942.5|1944.5|1942.5|1944.5|1942.5|1944.5|1942.5|0
1644531300000|2022-02-10 22:15:00|1944.6|1942.6|1944.4|1942.4|1944.6|1942.6|1944.4|1942.4|0
1644531600000|2022-02-10 22:20:00|1944.3|1942.3|1944.4|1942.4|1944.4|1942.4|1944.3|1942.3|0
1644531900000|2022-02-10 22:25:00|1944.3|1942.3|1944.4|1942.4|1944.4|1942.4|1944.3|1942.3|0
1644532200000|2022-02-10 22:30:00|1944.3|1942.3|1944.3|1942.3|1944.4|1942.4|1944.1|1942.1|0
1644532500000|2022-02-10 22:35:00|1944.4|1942.4|1944.5|1942.5|1944.5|1942.5|1944.4|1942.4|0
1644532800000|2022-02-10 22:40:00|1944.4|1942.4|1944.4|1942.4|1944.5|1942.5|1944.4|1942.4|0
1644533100000|2022-02-10 22:45:00|1944.3|1942.3|1944.4|1942.4|1944.4|1942.4|1944.3|1942.3|0
1644533400000|2022-02-10 22:50:00|1944.5|1942.5|1944.5|1942.5|1944.5|1942.5|1944.5|1942.5|0
1644533700000|2022-02-10 22:55:00|1944.4|1942.4|1944.3|1942.3|1944.6|1942.6|1944.3|1942.3|0
1644534000000|2022-02-10 23:00:00|1944.5|1942.5|1943.6|1941.6|1945.1|1943.1|1942.3|1940.3|0
1644534300000|2022-02-10 23:05:00|1943.7|1941.7|1942.9|1940.9|1944.6|1942.6|1942.9|1940.9|0
1644534600000|2022-02-10 23:10:00|1943.1|1941.1|1944.9|1942.9|1945|1943|1943.1|1941.1|0
1644534900000|2022-02-10 23:15:00|1945|1943|1946|1944|1946.1|1944.1|1944.5|1942.5|0
1644535200000|2022-02-10 23:20:00|1946.2|1944.2|1944.7|1942.7|1946.3|1944.3|1944.6|1942.6|0
1644535500000|2022-02-10 23:25:00|1944.6|1942.6|1944.1|1942.1|1945|1943|1942.2|1940.2|0
1644535800000|2022-02-10 23:30:00|1943.3|1941.3|1941.8|1939.8|1943.9|1941.9|1941.6|1939.6|0
1644536100000|2022-02-10 23:35:00|1941.7|1939.7|1942.3|1940.3|1943.7|1941.7|1941.3|1939.3|0
1644536400000|2022-02-10 23:40:00|1942.1|1940.1|1941.6|1939.6|1942.8|1940.8|1940.7|1938.7|0
1644536700000|2022-02-10 23:45:00|1941.8|1939.8|1941.7|1939.7|1942.3|1940.3|1940.8|1938.8|0
1644537000000|2022-02-10 23:50:00|1941.5|1939.5|1941.6|1939.6|1942.9|1940.9|1941.3|1939.3|0
1644537300000|2022-02-10 23:55:00|1941.4|1939.4|1941.8|1939.8|1941.9|1939.9|1940.5|1938.5|0
1644537600000|2022-02-11 00:00:00|1941.9|1939.9|1937.2|1935.2|1941.9|1939.9|1937|1935|0
1644537900000|2022-02-11 00:05:00|1937.1|1935.1|1939.1|1937.1|1939.1|1937.1|1936.5|1934.5|0
1644538200000|2022-02-11 00:10:00|1939.3|1937.3|1938.3|1936.3|1939.4|1937.4|1937.4|1935.4|0
1644538500000|2022-02-11 00:15:00|1938.2|1936.2|1936.4|1934.4|1938.2|1936.2|1936.1|1934.1|0
1644538800000|2022-02-11 00:20:00|1936.6|1934.6|1935.6|1933.6|1936.9|1934.9|1934.8|1932.8|0
1644539100000|2022-02-11 00:25:00|1935.8|1933.8|1935.3|1933.3|1935.8|1933.8|1934.7|1932.7|0
1644539400000|2022-02-11 00:30:00|1935.2|1933.2|1935.7|1933.7|1935.7|1933.7|1934.7|1932.7|0
1644539700000|2022-02-11 00:35:00|1935.6|1933.6|1934.9|1932.9|1935.9|1933.9|1934.6|1932.6|0
1644540000000|2022-02-11 00:40:00|1934.8|1932.8|1934.9|1932.9|1936.3|1934.3|1934.6|1932.6|0
1644540300000|2022-02-11 00:45:00|1935.2|1933.2|1936.4|1934.4|1936.7|1934.7|1934.7|1932.7|0
1644540600000|2022-02-11 00:50:00|1936.2|1934.2|1935.2|1933.2|1936.8|1934.8|1935.2|1933.2|0
1644540900000|2022-02-11 00:55:00|1935.3|1933.3|1936.8|1934.8|1937.7|1935.7|1934.9|1932.9|0
1644541200000|2022-02-11 01:00:00|1936.9|1934.9|1936.6|1934.6|1937.1|1935.1|1935.1|1933.1|0
1644541500000|2022-02-11 01:05:00|1936.8|1934.8|1935|1933|1936.8|1934.8|1934.7|1932.7|0
1644541800000|2022-02-11 01:10:00|1934.8|1932.8|1935.9|1933.9|1935.9|1933.9|1934.4|1932.4|0
1644542100000|2022-02-11 01:15:00|1936|1934|1938.3|1936.3|1939.2|1937.2|1935.6|1933.6|0
1644542400000|2022-02-11 01:20:00|1938.4|1936.4|1937.8|1935.8|1938.8|1936.8|1937.5|1935.5|0
1644542700000|2022-02-11 01:25:00|1937.9|1935.9|1938.3|1936.3|1938.6|1936.6|1937.8|1935.8|0
1644543000000|2022-02-11 01:30:00|1938.1|1936.1|1939|1937|1939.4|1937.4|1937|1935|0
1644543300000|2022-02-11 01:35:00|1939.1|1937.1|1938.7|1936.7|1939.8|1937.8|1937.6|1935.6|0
1644543600000|2022-02-11 01:40:00|1938.9|1936.9|1937.7|1935.7|1939.1|1937.1|1937.7|1935.7|0
1644543900000|2022-02-11 01:45:00|1937.9|1935.9|1937.8|1935.8|1938.3|1936.3|1937|1935|0
1644544200000|2022-02-11 01:50:00|1937.6|1935.6|1938.4|1936.4|1938.8|1936.8|1937.6|1935.6|0
1644544500000|2022-02-11 01:55:00|1938.6|1936.6|1937.4|1935.4|1938.6|1936.6|1937|1935|0
1644544800000|2022-02-11 02:00:00|1937.6|1935.6|1937.2|1935.2|1938.2|1936.2|1936.9|1934.9|0
1644545100000|2022-02-11 02:05:00|1937|1935|1937.2|1935.2|1937.8|1935.8|1936.9|1934.9|0
1644545400000|2022-02-11 02:10:00|1937|1935|1935.8|1933.8|1937.5|1935.5|1935.3|1933.3|0
1644545700000|2022-02-11 02:15:00|1935.7|1933.7|1935.2|1933.2|1936.5|1934.5|1934.9|1932.9|0
1644546000000|2022-02-11 02:20:00|1935|1933|1934.3|1932.3|1935.4|1933.4|1934.2|1932.2|0
1644546300000|2022-02-11 02:25:00|1934.5|1932.5|1935.4|1933.4|1935.9|1933.9|1934.2|1932.2|0
1644546600000|2022-02-11 02:30:00|1935.2|1933.2|1935.3|1933.3|1936|1934|1935.1|1933.1|0
1644546900000|2022-02-11 02:35:00|1935.2|1933.2|1935.8|1933.8|1936.1|1934.1|1935.2|1933.2|0
1644547200000|2022-02-11 02:40:00|1936|1934|1936.8|1934.8|1936.9|1934.9|1935.5|1933.5|0
1644547500000|2022-02-11 02:45:00|1936.7|1934.7|1936.6|1934.6|1937.1|1935.1|1936.3|1934.3|0
1644547800000|2022-02-11 02:50:00|1936.8|1934.8|1937.1|1935.1|1937.3|1935.3|1936.6|1934.6|0
1644548100000|2022-02-11 02:55:00|1936.9|1934.9|1937.7|1935.7|1937.9|1935.9|1936.4|1934.4|0
1644548400000|2022-02-11 03:00:00|1937.8|1935.8|1936.9|1934.9|1937.9|1935.9|1936.6|1934.6|0
1644548700000|2022-02-11 03:05:00|1936.8|1934.8|1936|1934|1936.9|1934.9|1935.6|1933.6|0
1644549000000|2022-02-11 03:10:00|1936.1|1934.1|1935.6|1933.6|1936.1|1934.1|1935.1|1933.1|0
1644549300000|2022-02-11 03:15:00|1935.8|1933.8|1936.2|1934.2|1936.3|1934.3|1935.6|1933.6|0
1644549600000|2022-02-11 03:20:00|1936.4|1934.4|1936.8|1934.8|1937.4|1935.4|1936.4|1934.4|0
1644549900000|2022-02-11 03:25:00|1937|1935|1937.6|1935.6|1937.7|1935.7|1936.3|1934.3|0
1644550200000|2022-02-11 03:30:00|1937.7|1935.7|1936.3|1934.3|1937.7|1935.7|1936.3|1934.3|0
1644550500000|2022-02-11 03:35:00|1936.5|1934.5|1936.2|1934.2|1936.5|1934.5|1935.6|1933.6|0
1644550800000|2022-02-11 03:40:00|1936.3|1934.3|1936.6|1934.6|1936.6|1934.6|1936.2|1934.2|0
1644551100000|2022-02-11 03:45:00|1936.7|1934.7|1937|1935|1937.1|1935.1|1935.9|1933.9|0
1644551400000|2022-02-11 03:50:00|1937.1|1935.1|1937|1935|1937.7|1935.7|1937|1935|0
1644551700000|2022-02-11 03:55:00|1937.3|1935.3|1937.5|1935.5|1937.5|1935.5|1937|1935|0
1644552000000|2022-02-11 04:00:00|1937.6|1935.6|1937|1935|1937.7|1935.7|1936.7|1934.7|0
1644552300000|2022-02-11 04:05:00|1936.9|1934.9|1937.2|1935.2|1937.3|1935.3|1936.7|1934.7|0
1644552600000|2022-02-11 04:10:00|1937.3|1935.3|1936.9|1934.9|1937.3|1935.3|1936.3|1934.3|0
1644552900000|2022-02-11 04:15:00|1936.6|1934.6|1936.6|1934.6|1936.9|1934.9|1936.4|1934.4|0
1644553200000|2022-02-11 04:20:00|1936.3|1934.3|1936.5|1934.5|1936.6|1934.6|1936.2|1934.2|0
1644553500000|2022-02-11 04:25:00|1936.4|1934.4|1936.2|1934.2|1936.6|1934.6|1936.2|1934.2|0
1644553800000|2022-02-11 04:30:00|1936.4|1934.4|1935.1|1933.1|1936.7|1934.7|1934.9|1932.9|0
1644554100000|2022-02-11 04:35:00|1935|1933|1934.2|1932.2|1935.6|1933.6|1934.2|1932.2|0
1644554400000|2022-02-11 04:40:00|1934.4|1932.4|1933.7|1931.7|1934.5|1932.5|1932.5|1930.5|0
1644554700000|2022-02-11 04:45:00|1933.9|1931.9|1932.6|1930.6|1934.1|1932.1|1932.5|1930.5|0
1644555000000|2022-02-11 04:50:00|1932.5|1930.5|1933.3|1931.3|1933.6|1931.6|1932.4|1930.4|0
1644555300000|2022-02-11 04:55:00|1933.1|1931.1|1933.5|1931.5|1934.1|1932.1|1933.1|1931.1|0
1644555600000|2022-02-11 05:00:00|1933.6|1931.6|1933.1|1931.1|1933.6|1931.6|1932.2|1930.2|0
1644555900000|2022-02-11 05:05:00|1932.8|1930.8|1933.5|1931.5|1933.5|1931.5|1932.5|1930.5|0
1644556200000|2022-02-11 05:10:00|1933.8|1931.8|1933.8|1931.8|1934|1932|1932.8|1930.8|0
1644556500000|2022-02-11 05:15:00|1933.7|1931.7|1933.3|1931.3|1933.8|1931.8|1932.8|1930.8|0
1644556800000|2022-02-11 05:20:00|1933.1|1931.1|1931.4|1929.4|1933.4|1931.4|1931.1|1929.1|0
1644557100000|2022-02-11 05:25:00|1931.5|1929.5|1932|1930|1932.3|1930.3|1931.4|1929.4|0
1644557400000|2022-02-11 05:30:00|1932.1|1930.1|1931.5|1929.5|1932.6|1930.6|1931.5|1929.5|0
1644557700000|2022-02-11 05:35:00|1931.7|1929.7|1931.6|1929.6|1931.9|1929.9|1931.1|1929.1|0
1644558000000|2022-02-11 05:40:00|1931.8|1929.8|1931.9|1929.9|1932.1|1930.1|1931.2|1929.2|0
1644558300000|2022-02-11 05:45:00|1931.7|1929.7|1931.4|1929.4|1931.9|1929.9|1931.1|1929.1|0
1644558600000|2022-02-11 05:50:00|1931.6|1929.6|1930.5|1928.5|1931.6|1929.6|1930.5|1928.5|0
1644558900000|2022-02-11 05:55:00|1930.8|1928.8|1932.5|1930.5|1932.5|1930.5|1930.5|1928.5|0
1644559200000|2022-02-11 06:00:00|1932.4|1930.4|1932.5|1930.5|1932.5|1930.5|1931.5|1929.5|0
1644559500000|2022-02-11 06:05:00|1932.3|1930.3|1933.5|1931.5|1933.8|1931.8|1932.1|1930.1|0
1644559800000|2022-02-11 06:10:00|1933.7|1931.7|1933.8|1931.8|1934.3|1932.3|1933.3|1931.3|0
1644560100000|2022-02-11 06:15:00|1934|1932|1933.7|1931.7|1934.2|1932.2|1933.1|1931.1|0
1644560400000|2022-02-11 06:20:00|1933.8|1931.8|1933.9|1931.9|1934.5|1932.5|1933.7|1931.7|0
1644560700000|2022-02-11 06:25:00|1933.7|1931.7|1935|1933|1935|1933|1933.7|1931.7|0
1644561000000|2022-02-11 06:30:00|1934.7|1932.7|1933.4|1931.4|1934.9|1932.9|1933.4|1931.4|0
1644561300000|2022-02-11 06:35:00|1933.2|1931.2|1932.8|1930.8|1933.4|1931.4|1932.6|1930.6|0
1644561600000|2022-02-11 06:40:00|1932.5|1930.5|1933.3|1931.3|1933.5|1931.5|1931.8|1929.8|0
1644561900000|2022-02-11 06:45:00|1933.2|1931.2|1933.7|1931.7|1933.9|1931.9|1933.2|1931.2|0
1644562200000|2022-02-11 06:50:00|1933.8|1931.8|1934.4|1932.4|1934.6|1932.6|1933.4|1931.4|0
1644562500000|2022-02-11 06:55:00|1934.5|1932.5|1935.1|1933.1|1935.5|1933.5|1934.5|1932.5|0
1644562800000|2022-02-11 07:00:00|1935.2|1933.2|1936.3|1934.3|1936.5|1934.5|1934.9|1932.9|0
1644563100000|2022-02-11 07:05:00|1936.4|1934.4|1937.3|1935.3|1937.5|1935.5|1936.1|1934.1|0
1644563400000|2022-02-11 07:10:00|1937.4|1935.4|1938.7|1936.7|1939.1|1937.1|1936.8|1934.8|0
1644563700000|2022-02-11 07:15:00|1938.9|1936.9|1937|1935|1939.6|1937.6|1936.9|1934.9|0
1644564000000|2022-02-11 07:20:00|1936.9|1934.9|1937.9|1935.9|1938.1|1936.1|1936.1|1934.1|0
1644564300000|2022-02-11 07:25:00|1938.1|1936.1|1937.1|1935.1|1938.1|1936.1|1936.9|1934.9|0
1644564600000|2022-02-11 07:30:00|1936.9|1934.9|1937.2|1935.2|1938.1|1936.1|1936.9|1934.9|0
1644564900000|2022-02-11 07:35:00|1937.1|1935.1|1938.8|1936.8|1939.1|1937.1|1936.9|1934.9|0
1644565200000|2022-02-11 07:40:00|1938.9|1936.9|1938.4|1936.4|1939.4|1937.4|1938.4|1936.4|0
1644565500000|2022-02-11 07:45:00|1938.1|1936.1|1938.4|1936.4|1938.8|1936.8|1937.5|1935.5|0
1644565800000|2022-02-11 07:50:00|1938.2|1936.2|1938.4|1936.4|1939.1|1937.1|1938.2|1936.2|0
1644566100000|2022-02-11 07:55:00|1938.6|1936.6|1938.8|1936.8|1939.1|1937.1|1938.1|1936.1|0
1644566400000|2022-02-11 08:00:00|1938.2|1936.2|1939.4|1937.4|1939.6|1937.6|1936.4|1934.4|0
1644566700000|2022-02-11 08:05:00|1939.2|1937.2|1941.4|1939.4|1941.4|1939.4|1938.9|1936.9|0
1644567000000|2022-02-11 08:10:00|1941.3|1939.3|1941.5|1939.5|1942.4|1940.4|1940.9|1938.9|0
1644567300000|2022-02-11 08:15:00|1941.7|1939.7|1940.9|1938.9|1942.4|1940.4|1940.3|1938.3|0
1644567600000|2022-02-11 08:20:00|1940.7|1938.7|1938.8|1936.8|1941|1939|1938.1|1936.1|0
1644567900000|2022-02-11 08:25:00|1938.9|1936.9|1938.9|1936.9|1939.1|1937.1|1938.1|1936.1|0
1644568200000|2022-02-11 08:30:00|1939.1|1937.1|1938.4|1936.4|1940.8|1938.8|1938.3|1936.3|0
1644568500000|2022-02-11 08:35:00|1938.3|1936.3|1935.1|1933.1|1938.8|1936.8|1935|1933|0
1644568800000|2022-02-11 08:40:00|1935.3|1933.3|1936|1934|1937.3|1935.3|1934.6|1932.6|0
1644569100000|2022-02-11 08:45:00|1935.8|1933.8|1936.4|1934.4|1936.8|1934.8|1935.6|1933.6|0
1644569400000|2022-02-11 08:50:00|1936.2|1934.2|1935.8|1933.8|1937.1|1935.1|1935.4|1933.4|0
1644569700000|2022-02-11 08:55:00|1935.9|1933.9|1934.7|1932.7|1936.9|1934.9|1934.3|1932.3|0
1644570000000|2022-02-11 09:00:00|1934.5|1932.5|1935.5|1933.5|1936.4|1934.4|1934.4|1932.4|0
1644570300000|2022-02-11 09:05:00|1935.4|1933.4|1936.7|1934.7|1936.7|1934.7|1934.7|1932.7|0
1644570600000|2022-02-11 09:10:00|1936.5|1934.5|1936.7|1934.7|1936.8|1934.8|1935.2|1933.2|0
1644570900000|2022-02-11 09:15:00|1936.8|1934.8|1937|1935|1937.9|1935.9|1936.5|1934.5|0
1644571200000|2022-02-11 09:20:00|1937.2|1935.2|1935.5|1933.5|1937.2|1935.2|1935.5|1933.5|0
1644571500000|2022-02-11 09:25:00|1935.6|1933.6|1935.5|1933.5|1936|1934|1935.2|1933.2|0
1644571800000|2022-02-11 09:30:00|1935.2|1933.2|1933.2|1931.2|1935.2|1933.2|1933.2|1931.2|0
1644572100000|2022-02-11 09:35:00|1933|1931|1933.3|1931.3|1933.5|1931.5|1932.1|1930.1|0
1644572400000|2022-02-11 09:40:00|1933.5|1931.5|1933|1931|1933.5|1931.5|1931.9|1929.9|0
1644572700000|2022-02-11 09:45:00|1933.1|1931.1|1933.3|1931.3|1933.8|1931.8|1932.8|1930.8|0
1644573000000|2022-02-11 09:50:00|1933.4|1931.4|1933.7|1931.7|1933.8|1931.8|1932.7|1930.7|0
1644573300000|2022-02-11 09:55:00|1933.6|1931.6|1934.4|1932.4|1934.7|1932.7|1933.6|1931.6|0
1644573600000|2022-02-11 10:00:00|1934.3|1932.3|1935.1|1933.1|1935.4|1933.4|1934|1932|0
1644573900000|2022-02-11 10:05:00|1935.4|1933.4|1935.1|1933.1|1935.4|1933.4|1934.7|1932.7|0
1644574200000|2022-02-11 10:10:00|1935.2|1933.2|1934.7|1932.7|1935.7|1933.7|1934.7|1932.7|0
1644574500000|2022-02-11 10:15:00|1935|1933|1934.9|1932.9|1935.7|1933.7|1934.7|1932.7|0
1644574800000|2022-02-11 10:20:00|1935|1933|1935.8|1933.8|1936.3|1934.3|1935|1933|0
1644575100000|2022-02-11 10:25:00|1935.7|1933.7|1936|1934|1936|1934|1935.3|1933.3|0
1644575400000|2022-02-11 10:30:00|1936.3|1934.3|1936.6|1934.6|1936.6|1934.6|1935.3|1933.3|0
1644575700000|2022-02-11 10:35:00|1936.3|1934.3|1936.3|1934.3|1936.3|1934.3|1935.9|1933.9|0
1644576000000|2022-02-11 10:40:00|1936.6|1934.6|1936.3|1934.3|1937.3|1935.3|1936|1934|0
1644576300000|2022-02-11 10:45:00|1936.6|1934.6|1936.6|1934.6|1937|1935|1935.7|1933.7|0
1644576600000|2022-02-11 10:50:00|1936.9|1934.9|1937.6|1935.6|1937.9|1935.9|1936.8|1934.8|0
1644576900000|2022-02-11 10:55:00|1937.9|1935.9|1938|1936|1938.6|1936.6|1937.6|1935.6|0
1644577200000|2022-02-11 11:00:00|1937.9|1935.9|1936.9|1934.9|1938.3|1936.3|1936.9|1934.9|0
1644577500000|2022-02-11 11:05:00|1937|1935|1936.2|1934.2|1937.6|1935.6|1936.2|1934.2|0
1644577800000|2022-02-11 11:10:00|1936.5|1934.5|1936.5|1934.5|1937.2|1935.2|1936|1934|0
1644578100000|2022-02-11 11:15:00|1936.7|1934.7|1935.9|1933.9|1937.6|1935.6|1935.6|1933.6|0
1644578400000|2022-02-11 11:20:00|1936|1934|1936.2|1934.2|1936.8|1934.8|1935.9|1933.9|0
1644578700000|2022-02-11 11:25:00|1936.4|1934.4|1936.7|1934.7|1936.9|1934.9|1934.8|1932.8|0
1644579000000|2022-02-11 11:30:00|1936.5|1934.5|1935.9|1933.9|1936.7|1934.7|1935.7|1933.7|0
1644579300000|2022-02-11 11:35:00|1935.8|1933.8|1936.9|1934.9|1937.5|1935.5|1935.4|1933.4|0
1644579600000|2022-02-11 11:40:00|1937|1935|1936.2|1934.2|1937.9|1935.9|1936.2|1934.2|0
1644579900000|2022-02-11 11:45:00|1935.9|1933.9|1935.8|1933.8|1936.5|1934.5|1935.5|1933.5|0
1644580200000|2022-02-11 11:50:00|1935.9|1933.9|1936.1|1934.1|1936.8|1934.8|1935.5|1933.5|0
1644580500000|2022-02-11 11:55:00|1936.2|1934.2|1936.7|1934.7|1936.8|1934.8|1935.8|1933.8|0
1644580800000|2022-02-11 12:00:00|1936.8|1934.8|1937|1935|1937.9|1935.9|1936.5|1934.5|0
1644581100000|2022-02-11 12:05:00|1937.2|1935.2|1938|1936|1938.7|1936.7|1936.8|1934.8|0
1644581400000|2022-02-11 12:10:00|1938.1|1936.1|1939.7|1937.7|1939.8|1937.8|1938.1|1936.1|0
1644581700000|2022-02-11 12:15:00|1939.8|1937.8|1939.5|1937.5|1940.2|1938.2|1939.3|1937.3|0
1644582000000|2022-02-11 12:20:00|1939.6|1937.6|1939.9|1937.9|1940.6|1938.6|1939.6|1937.6|0
1644582300000|2022-02-11 12:25:00|1939.7|1937.7|1942.3|1940.3|1942.8|1940.8|1939.7|1937.7|0
1644582600000|2022-02-11 12:30:00|1942|1940|1942.1|1940.1|1943.7|1941.7|1942|1940|0
1644582900000|2022-02-11 12:35:00|1942|1940|1942.2|1940.2|1942.6|1940.6|1941.8|1939.8|0
1644583200000|2022-02-11 12:40:00|1942.3|1940.3|1941.2|1939.2|1942.9|1940.9|1941.1|1939.1|0
1644583500000|2022-02-11 12:45:00|1941.3|1939.3|1941.4|1939.4|1941.5|1939.5|1941.1|1939.1|0
1644583800000|2022-02-11 12:50:00|1941.3|1939.3|1941.1|1939.1|1941.5|1939.5|1941|1939|0
1644584100000|2022-02-11 12:55:00|1941|1939|1941.4|1939.4|1941.8|1939.8|1941|1939|0
1644584400000|2022-02-11 13:00:00|1941.3|1939.3|1941.1|1939.1|1941.4|1939.4|1940.4|1938.4|0
1644584700000|2022-02-11 13:05:00|1941.3|1939.3|1941.8|1939.8|1942.7|1940.7|1940.8|1938.8|0
1644585000000|2022-02-11 13:10:00|1942|1940|1942.6|1940.6|1942.9|1940.9|1941.7|1939.7|0
1644585300000|2022-02-11 13:15:00|1942.5|1940.5|1943.2|1941.2|1943.6|1941.6|1942.3|1940.3|0
1644585600000|2022-02-11 13:20:00|1943.3|1941.3|1943.7|1941.7|1944.4|1942.4|1943|1941|0
1644585900000|2022-02-11 13:25:00|1943.6|1941.6|1943.3|1941.3|1943.7|1941.7|1943|1941|0
1644586200000|2022-02-11 13:30:00|1943.4|1941.4|1944.3|1942.3|1944.3|1942.3|1943.3|1941.3|0
1644586500000|2022-02-11 13:35:00|1944.5|1942.5|1945|1943|1945|1943|1944.3|1942.3|0
1644586800000|2022-02-11 13:40:00|1944.8|1942.8|1945.4|1943.4|1946.5|1944.5|1944.7|1942.7|0
1644587100000|2022-02-11 13:45:00|1945.1|1943.1|1946.3|1944.3|1946.4|1944.4|1944.6|1942.6|0
1644587400000|2022-02-11 13:50:00|1946.1|1944.1|1946.4|1944.4|1946.8|1944.8|1945.7|1943.7|0
1644587700000|2022-02-11 13:55:00|1946.3|1944.3|1945.4|1943.4|1946.5|1944.5|1945.4|1943.4|0
1644588000000|2022-02-11 14:00:00|1945.5|1943.5|1946.2|1944.2|1946.2|1944.2|1945.4|1943.4|0
1644588300000|2022-02-11 14:05:00|1946|1944|1945.3|1943.3|1946|1944|1945.1|1943.1|0
1644588600000|2022-02-11 14:10:00|1945.2|1943.2|1944.5|1942.5|1945.7|1943.7|1944|1942|0
1644588900000|2022-02-11 14:15:00|1944.4|1942.4|1944.3|1942.3|1945|1943|1944|1942|0
1644589200000|2022-02-11 14:20:00|1944|1942|1943.9|1941.9|1944.2|1942.2|1943.6|1941.6|0
1644589500000|2022-02-11 14:25:00|1944|1942|1944.2|1942.2|1944.3|1942.3|1943.7|1941.7|0
1644589800000|2022-02-11 14:30:00|1944.1|1942.1|1944.3|1942.3|1946.8|1944.8|1943.9|1941.9|0
1644590100000|2022-02-11 14:35:00|1944.2|1942.2|1944.4|1942.4|1945.8|1943.8|1942.9|1940.9|0
1644590400000|2022-02-11 14:40:00|1944.7|1942.7|1945|1943|1945.4|1943.4|1943.6|1941.6|0
1644590700000|2022-02-11 14:45:00|1945.3|1943.3|1949.4|1947.4|1951.1|1949.1|1945.3|1943.3|0
1644591000000|2022-02-11 14:50:00|1949.3|1947.3|1947.7|1945.7|1950.4|1948.4|1947.1|1945.1|0
1644591300000|2022-02-11 14:55:00|1947.5|1945.5|1944.2|1942.2|1948.2|1946.2|1943.5|1941.5|0
1644591600000|2022-02-11 15:00:00|1944.5|1942.5|1946.6|1944.6|1947|1945|1944.2|1942.2|0
1644591900000|2022-02-11 15:05:00|1946.7|1944.7|1946.5|1944.5|1948.9|1946.9|1945.6|1943.6|0
1644592200000|2022-02-11 15:10:00|1946.4|1944.4|1943.3|1941.3|1947.3|1945.3|1942|1940|0
1644592500000|2022-02-11 15:15:00|1943.2|1941.2|1943.6|1941.6|1944.1|1942.1|1941.3|1939.3|0
1644592800000|2022-02-11 15:20:00|1943.5|1941.5|1945.7|1943.7|1946.3|1944.3|1943.5|1941.5|0
1644593100000|2022-02-11 15:25:00|1945.5|1943.5|1946|1944|1947.4|1945.4|1945|1943|0
1644593400000|2022-02-11 15:30:00|1946.1|1944.1|1945.7|1943.7|1948.8|1946.8|1944.9|1942.9|0
1644593700000|2022-02-11 15:35:00|1945.6|1943.6|1947.6|1945.6|1947.9|1945.9|1944.1|1942.1|0
1644594000000|2022-02-11 15:40:00|1947.4|1945.4|1947.5|1945.5|1948.1|1946.1|1946.7|1944.7|0
1644594300000|2022-02-11 15:45:00|1947.6|1945.6|1946.3|1944.3|1948.4|1946.4|1945.7|1943.7|0
1644594600000|2022-02-11 15:50:00|1946.2|1944.2|1945.6|1943.6|1946.8|1944.8|1944.1|1942.1|0
1644594900000|2022-02-11 15:55:00|1945.5|1943.5|1944.8|1942.8|1946.2|1944.2|1944|1942|0
1644595200000|2022-02-11 16:00:00|1944.7|1942.7|1948.4|1946.4|1948.7|1946.7|1944.1|1942.1|0
1644595500000|2022-02-11 16:05:00|1948.3|1946.3|1943.1|1941.1|1948.3|1946.3|1943|1941|0
1644595800000|2022-02-11 16:10:00|1943.4|1941.4|1943.3|1941.3|1944.3|1942.3|1942|1940|0
1644596100000|2022-02-11 16:15:00|1943.1|1941.1|1942.9|1940.9|1943.7|1941.7|1941.7|1939.7|0
1644596400000|2022-02-11 16:20:00|1943|1941|1943.7|1941.7|1944.4|1942.4|1942.8|1940.8|0
1644596700000|2022-02-11 16:25:00|1943.9|1941.9|1941.9|1939.9|1944.4|1942.4|1941.2|1939.2|0
1644597000000|2022-02-11 16:30:00|1942.1|1940.1|1942|1940|1944.2|1942.2|1941.4|1939.4|0
1644597300000|2022-02-11 16:35:00|1942.1|1940.1|1940.2|1938.2|1942.4|1940.4|1939.3|1937.3|0
1644597600000|2022-02-11 16:40:00|1940|1938|1940.2|1938.2|1941|1939|1939.1|1937.1|0
1644597900000|2022-02-11 16:45:00|1940.1|1938.1|1941.9|1939.9|1942.6|1940.6|1939.9|1937.9|0
1644598200000|2022-02-11 16:50:00|1941.8|1939.8|1941.4|1939.4|1942.7|1940.7|1939.9|1937.9|0
1644598500000|2022-02-11 16:55:00|1941.6|1939.6|1942.7|1940.7|1943.5|1941.5|1941|1939|0
1644598800000|2022-02-11 17:00:00|1942.4|1940.4|1942.9|1940.9|1943.6|1941.6|1941.6|1939.6|0
1644599100000|2022-02-11 17:05:00|1943.1|1941.1|1942.4|1940.4|1943.2|1941.2|1941.7|1939.7|0
1644599400000|2022-02-11 17:10:00|1942.5|1940.5|1943.3|1941.3|1944.1|1942.1|1941.9|1939.9|0
1644599700000|2022-02-11 17:15:00|1943.5|1941.5|1941.1|1939.1|1943.5|1941.5|1940.5|1938.5|0
1644600000000|2022-02-11 17:20:00|1940.9|1938.9|1940.7|1938.7|1941.4|1939.4|1940.2|1938.2|0
1644600300000|2022-02-11 17:25:00|1940.5|1938.5|1942.4|1940.4|1942.8|1940.8|1940.3|1938.3|0
1644600600000|2022-02-11 17:30:00|1942.2|1940.2|1943.1|1941.1|1943.8|1941.8|1941.7|1939.7|0
1644600900000|2022-02-11 17:35:00|1943.2|1941.2|1942.9|1940.9|1943.8|1941.8|1942.2|1940.2|0
1644601200000|2022-02-11 17:40:00|1942.7|1940.7|1941.5|1939.5|1943.2|1941.2|1941.2|1939.2|0
1644601500000|2022-02-11 17:45:00|1941.4|1939.4|1940.6|1938.6|1941.5|1939.5|1939.6|1937.6|0
1644601800000|2022-02-11 17:50:00|1940.3|1938.3|1938.1|1936.1|1940.6|1938.6|1938|1936|0
1644602100000|2022-02-11 17:55:00|1938.2|1936.2|1939.1|1937.1|1939.5|1937.5|1938.1|1936.1|0
1644602400000|2022-02-11 18:00:00|1939.3|1937.3|1939.1|1937.1|1940.2|1938.2|1938.6|1936.6|0
1644602700000|2022-02-11 18:05:00|1938.9|1936.9|1941.6|1939.6|1942|1940|1938.6|1936.6|0
1644603000000|2022-02-11 18:10:00|1941.7|1939.7|1939.7|1937.7|1941.7|1939.7|1939.4|1937.4|0
1644603300000|2022-02-11 18:15:00|1939.9|1937.9|1939.7|1937.7|1939.9|1937.9|1938|1936|0
1644603600000|2022-02-11 18:20:00|1939.6|1937.6|1938.9|1936.9|1939.9|1937.9|1938.5|1936.5|0
1644603900000|2022-02-11 18:25:00|1939.1|1937.1|1936.3|1934.3|1939.1|1937.1|1936.3|1934.3|0
1644604200000|2022-02-11 18:30:00|1936|1934|1932.7|1930.7|1936.3|1934.3|1932.2|1930.2|0
1644604500000|2022-02-11 18:35:00|1932.6|1930.6|1924.8|1922.8|1932.6|1930.6|1924.8|1922.8|0
1644604800000|2022-02-11 18:40:00|1924.9|1922.9|1922.9|1920.9|1927.2|1925.2|1922.7|1920.7|0
1644605100000|2022-02-11 18:45:00|1922.9|1920.9|1918.8|1916.8|1922.9|1920.9|1917.3|1915.3|0
1644605400000|2022-02-11 18:50:00|1919.1|1917.1|1921.2|1919.2|1921.7|1919.7|1916.6|1914.6|0
1644605700000|2022-02-11 18:55:00|1921.4|1919.4|1917.4|1915.4|1921.5|1919.5|1917.3|1915.3|0
1644606000000|2022-02-11 19:00:00|1917.3|1915.3|1915.6|1913.6|1919.6|1917.6|1911.9|1909.9|0
1644606300000|2022-02-11 19:05:00|1915.3|1913.3|1915.4|1913.4|1917.5|1915.5|1911.8|1909.8|0
1644606600000|2022-02-11 19:10:00|1915.5|1913.5|1916.8|1914.8|1917.2|1915.2|1913.2|1911.2|0
1644606900000|2022-02-11 19:15:00|1916.7|1914.7|1920.7|1918.7|1922.8|1920.8|1916|1914|0
1644607200000|2022-02-11 19:20:00|1920.6|1918.6|1918.9|1916.9|1922.1|1920.1|1918.6|1916.6|0
1644607500000|2022-02-11 19:25:00|1918.3|1916.3|1914.1|1912.1|1918.9|1916.9|1913.5|1911.5|0
1644607800000|2022-02-11 19:30:00|1914.4|1912.4|1919.2|1917.2|1919.3|1917.3|1913.5|1911.5|0
1644608100000|2022-02-11 19:35:00|1919|1917|1917|1915|1919.3|1917.3|1916.5|1914.5|0
1644608400000|2022-02-11 19:40:00|1917.1|1915.1|1915.3|1913.3|1918.5|1916.5|1914.6|1912.6|0
1644608700000|2022-02-11 19:45:00|1915.4|1913.4|1913.6|1911.6|1916.4|1914.4|1912.5|1910.5|0
1644609000000|2022-02-11 19:50:00|1913.8|1911.8|1911.9|1909.9|1913.8|1911.8|1910.2|1908.2|0
1644609300000|2022-02-11 19:55:00|1911.7|1909.7|1914.2|1912.2|1914.9|1912.9|1911.7|1909.7|0
1644609600000|2022-02-11 20:00:00|1914.4|1912.4|1918.7|1916.7|1919.3|1917.3|1913.6|1911.6|0
1644609900000|2022-02-11 20:05:00|1918.5|1916.5|1915.4|1913.4|1919.7|1917.7|1914.9|1912.9|0
1644610200000|2022-02-11 20:10:00|1915.5|1913.5|1914.9|1912.9|1915.9|1913.9|1913|1911|0
1644610500000|2022-02-11 20:15:00|1914.7|1912.7|1912|1910|1917.5|1915.5|1911.8|1909.8|0
1644610800000|2022-02-11 20:20:00|1911.9|1909.9|1912.5|1910.5|1913.8|1911.8|1910.8|1908.8|0
1644611100000|2022-02-11 20:25:00|1912.6|1910.6|1915.2|1913.2|1915.9|1913.9|1912.1|1910.1|0
1644611400000|2022-02-11 20:30:00|1914.9|1912.9|1914.9|1912.9|1915.9|1913.9|1910.8|1908.8|0
1644611700000|2022-02-11 20:35:00|1915|1913|1912.1|1910.1|1915.7|1913.7|1911.7|1909.7|0
1644612000000|2022-02-11 20:40:00|1912.3|1910.3|1911.7|1909.7|1913|1911|1908.9|1906.9|0
1644612300000|2022-02-11 20:45:00|1911.4|1909.4|1917.4|1915.4|1917.7|1915.7|1911.3|1909.3|0
1644612600000|2022-02-11 20:50:00|1918|1916|1916.7|1914.7|1918.6|1916.6|1915.2|1913.2|0
1644612900000|2022-02-11 20:55:00|1917|1915|1914.3|1912.3|1921.3|1919.3|1914|1912|0
1644613200000|2022-02-11 21:00:00|1914.4|1912.4|1917.5|1915.5|1917.5|1915.5|1913.7|1911.7|0
1644613500000|2022-02-11 21:05:00|1917.4|1915.4|1917.6|1915.6|1918.2|1916.2|1916.2|1914.2|0
1644613800000|2022-02-11 21:10:00|1917.7|1915.7|1918|1916|1918.1|1916.1|1916.9|1914.9|0
1644614100000|2022-02-11 21:15:00|1917.9|1915.9|1918.2|1916.2|1918.4|1916.4|1917.9|1915.9|0
1644614400000|2022-02-11 21:20:00|1918.3|1916.3|1918.6|1916.6|1918.8|1916.8|1918.2|1916.2|0
1644614700000|2022-02-11 21:25:00|1918.8|1916.8|1919.9|1917.9|1919.9|1917.9|1918.7|1916.7|0
1644615000000|2022-02-11 21:30:00|1919.7|1917.7|1920.1|1918.1|1921|1919|1919.7|1917.7|0
1644615300000|2022-02-11 21:35:00|1919.9|1917.9|1920.3|1918.3|1920.5|1918.5|1919.3|1917.3|0
1644615600000|2022-02-11 21:40:00|1920.2|1918.2|1920|1918|1920.2|1918.2|1919.7|1917.7|0
1644615900000|2022-02-11 21:45:00|1919.9|1917.9|1919.5|1917.5|1920.1|1918.1|1919.2|1917.2|0
1644616200000|2022-02-11 21:50:00|1919.6|1917.6|1919.1|1917.1|1919.6|1917.6|1918.8|1916.8|0
1644616500000|2022-02-11 21:55:00|1919.2|1917.2|1919.3|1917.3|1919.4|1917.4|1918.8|1916.8|0
1644793200000|2022-02-13 23:00:00|1920|1918|1919|1917|1921.3|1919.3|1918.6|1916.6|0
1644793500000|2022-02-13 23:05:00|1919.6|1917.6|1919.7|1917.7|1920.3|1918.3|1916.4|1914.4|0
1644793800000|2022-02-13 23:10:00|1919.5|1917.5|1917.8|1915.8|1920.3|1918.3|1917.6|1915.6|0
1644794100000|2022-02-13 23:15:00|1917.9|1915.9|1919|1917|1920.9|1918.9|1917.8|1915.8|0
1644794400000|2022-02-13 23:20:00|1918.8|1916.8|1919|1917|1920.1|1918.1|1918.6|1916.6|0
1644794700000|2022-02-13 23:25:00|1919.2|1917.2|1919.8|1917.8|1920.5|1918.5|1918.7|1916.7|0
1644795000000|2022-02-13 23:30:00|1920.3|1918.3|1920.1|1918.1|1922.4|1920.4|1918.1|1916.1|0
1644795300000|2022-02-13 23:35:00|1920|1918|1919.4|1917.4|1921.2|1919.2|1918.4|1916.4|0
1644795600000|2022-02-13 23:40:00|1919.5|1917.5|1920.5|1918.5|1920.8|1918.8|1918.6|1916.6|0
1644795900000|2022-02-13 23:45:00|1920.7|1918.7|1930.4|1929.2|1930.9|1929.7|1920.7|1918.7|1769
1644796200000|2022-02-13 23:50:00|1929.9|1928.7|1929.4|1928.2|1930.9|1929.7|1928.4|1927.2|470
1644796500000|2022-02-13 23:55:00|1929.9|1928.7|1928.4|1927.2|1932.4|1931.2|1928.4|1927.2|683
1644796800000|2022-02-14 00:00:00|1928.2|1927.4|1930.7|1929.9|1931.7|1930.9|1925.7|1924.9|2563
1644797100000|2022-02-14 00:05:00|1930.4|1929.6|1927.7|1926.9|1930.4|1929.6|1922.4|1921.6|1797
1644797400000|2022-02-14 00:10:00|1927.4|1926.6|1927.7|1926.9|1928.7|1927.9|1924.7|1923.9|1197
1644797700000|2022-02-14 00:15:00|1928.2|1927.4|1927.2|1926.4|1929.7|1928.9|1926.7|1925.9|1141
1644798000000|2022-02-14 00:20:00|1927.4|1926.6|1928.2|1927.4|1928.7|1927.9|1926.2|1925.4|866
1644798300000|2022-02-14 00:25:00|1928.7|1927.9|1924.7|1923.9|1929.2|1928.4|1924.2|1923.4|841
1644798600000|2022-02-14 00:30:00|1924.2|1923.4|1917.7|1916.9|1924.2|1923.4|1917.2|1916.4|1865
1644798900000|2022-02-14 00:35:00|1917.2|1916.4|1917.7|1916.9|1918.2|1917.4|1913.7|1912.9|2088
1644799200000|2022-02-14 00:40:00|1918.2|1917.4|1922.2|1921.4|1922.2|1921.4|1918.2|1917.4|901
1644799500000|2022-02-14 00:45:00|1921.9|1921.1|1924.7|1923.9|1924.7|1923.9|1921.7|1920.9|526
1644799800000|2022-02-14 00:50:00|1925.2|1924.4|1927.7|1926.9|1928.2|1927.4|1924.2|1923.4|1006
1644800100000|2022-02-14 00:55:00|1928.2|1927.4|1930.7|1929.9|1930.7|1929.9|1927.7|1926.9|980
1644800400000|2022-02-14 01:00:00|1931.4|1930.6|1930.2|1929.4|1931.4|1930.6|1928.7|1927.9|854
1644800700000|2022-02-14 01:05:00|1930.7|1929.9|1929.2|1928.4|1930.7|1929.9|1928.7|1927.9|584
1644801000000|2022-02-14 01:10:00|1928.7|1927.9|1927.7|1926.9|1929.2|1928.4|1927.2|1926.4|704
1644801300000|2022-02-14 01:15:00|1927.2|1926.4|1925.7|1924.9|1927.4|1926.6|1924.9|1924.1|630
1644801600000|2022-02-14 01:20:00|1926.2|1925.4|1925.2|1924.4|1926.7|1925.9|1924.7|1923.9|596
1644801900000|2022-02-14 01:25:00|1924.7|1923.9|1923.7|1922.9|1925.7|1924.9|1923.2|1922.4|496
1644802200000|2022-02-14 01:30:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|643
1644802500000|2022-02-14 01:35:00|1922.9|1922.1|1921.2|1920.4|1924.2|1923.4|1920.7|1919.9|711
1644802800000|2022-02-14 01:40:00|1920.7|1919.9|1922.7|1921.9|1922.7|1921.9|1920.2|1919.4|780
1644803100000|2022-02-14 01:45:00|1922.2|1921.4|1922.7|1921.9|1924.2|1923.4|1922.2|1921.4|563
1644803400000|2022-02-14 01:50:00|1922.9|1922.1|1923.2|1922.4|1923.7|1922.9|1921.7|1920.9|614
1644803700000|2022-02-14 01:55:00|1922.9|1922.1|1925.2|1924.4|1925.7|1924.9|1922.7|1921.9|596
1644804000000|2022-02-14 02:00:00|1924.7|1923.9|1923.2|1922.4|1925.7|1924.9|1923.2|1922.4|747
1644804300000|2022-02-14 02:05:00|1922.7|1921.9|1923.2|1922.4|1923.7|1922.9|1922.2|1921.4|374
1644804600000|2022-02-14 02:10:00|1923.4|1922.6|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|213
1644804900000|2022-02-14 02:15:00|1923.4|1922.6|1922.7|1921.9|1923.7|1922.9|1922.7|1921.9|313
1644805200000|2022-02-14 02:20:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|330
1644805500000|2022-02-14 02:25:00|1923.4|1922.6|1923.2|1922.4|1923.7|1922.9|1922.2|1921.4|560
1644805800000|2022-02-14 02:30:00|1923.7|1922.9|1926.2|1925.4|1927.7|1926.9|1923.2|1922.4|1442
1644806100000|2022-02-14 02:35:00|1926.7|1925.9|1925.2|1924.4|1926.7|1925.9|1924.7|1923.9|213
1644806400000|2022-02-14 02:40:00|1924.9|1924.1|1926.7|1925.9|1926.9|1926.1|1924.9|1924.1|102
1644806700000|2022-02-14 02:45:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|275
1644807000000|2022-02-14 02:50:00|1926.9|1926.1|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|121
1644807300000|2022-02-14 02:55:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|36
1644807600000|2022-02-14 03:00:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|128
1644807900000|2022-02-14 03:05:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|217
1644808200000|2022-02-14 03:10:00|1925.7|1924.9|1925.7|1924.9|1925.7|1924.9|1925.7|1924.9|14
1644808500000|2022-02-14 03:15:00|1926.2|1925.4|1927.7|1926.9|1927.7|1926.9|1925.7|1924.9|226
1644808800000|2022-02-14 03:20:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1926.9|1926.1|173
1644809100000|2022-02-14 03:25:00|1927.4|1926.6|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|327
1644809400000|2022-02-14 03:30:00|1927.2|1926.4|1929.9|1929.1|1930.7|1929.9|1927.2|1926.4|1870
1644809700000|2022-02-14 03:35:00|1930.2|1929.4|1931.9|1931.1|1932.2|1931.4|1929.7|1928.9|816
1644810000000|2022-02-14 03:40:00|1931.7|1930.9|1930.7|1929.9|1932.2|1931.4|1930.7|1929.9|526
1644810300000|2022-02-14 03:45:00|1930.4|1929.6|1931.2|1930.4|1931.2|1930.4|1930.2|1929.4|397
1644810600000|2022-02-14 03:50:00|1930.7|1929.9|1932.7|1931.9|1932.7|1931.9|1930.7|1929.9|551
1644810900000|2022-02-14 03:55:00|1932.2|1931.4|1932.2|1931.4|1932.9|1932.1|1932.2|1931.4|358
1644811200000|2022-02-14 04:00:00|1931.9|1931.1|1931.7|1930.9|1932.7|1931.9|1931.2|1930.4|382
1644811500000|2022-02-14 04:05:00|1932.2|1931.4|1931.9|1931.1|1932.7|1931.9|1930.7|1929.9|797
1644811800000|2022-02-14 04:10:00|1931.7|1930.9|1930.2|1929.4|1931.7|1930.9|1929.7|1928.9|764
1644812100000|2022-02-14 04:15:00|1930.7|1929.9|1929.7|1928.9|1931.2|1930.4|1929.7|1928.9|394
1644812400000|2022-02-14 04:20:00|1930.2|1929.4|1931.2|1930.4|1931.2|1930.4|1929.2|1928.4|464
1644812700000|2022-02-14 04:25:00|1930.9|1930.1|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|297
1644813000000|2022-02-14 04:30:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|260
1644813300000|2022-02-14 04:35:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1931.7|1930.9|192
1644813600000|2022-02-14 04:40:00|1932.2|1931.4|1932.7|1931.9|1933.2|1932.4|1932.2|1931.4|231
1644813900000|2022-02-14 04:45:00|1932.9|1932.1|1934.2|1933.4|1934.2|1933.4|1932.2|1931.4|362
1644814200000|2022-02-14 04:50:00|1934.4|1933.6|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|332
1644814500000|2022-02-14 04:55:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|320
1644814800000|2022-02-14 05:00:00|1935.2|1934.4|1935.2|1934.4|1936.2|1935.4|1934.7|1933.9|520
1644815100000|2022-02-14 05:05:00|1934.7|1933.9|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|446
1644815400000|2022-02-14 05:10:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|302
1644815700000|2022-02-14 05:15:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|582
1644816000000|2022-02-14 05:20:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|184
1644816300000|2022-02-14 05:25:00|1935.7|1934.9|1934.7|1933.9|1935.7|1934.9|1934.7|1933.9|591
1644816600000|2022-02-14 05:30:00|1935.2|1934.4|1933.9|1933.1|1935.2|1934.4|1933.7|1932.9|802
1644816900000|2022-02-14 05:35:00|1933.7|1932.9|1933.2|1932.4|1934.4|1933.6|1932.7|1931.9|586
1644817200000|2022-02-14 05:40:00|1933.4|1932.6|1931.7|1930.9|1933.4|1932.6|1931.7|1930.9|887
1644817500000|2022-02-14 05:45:00|1931.2|1930.4|1930.7|1929.9|1932.2|1931.4|1930.2|1929.4|883
1644817800000|2022-02-14 05:50:00|1930.4|1929.6|1929.9|1929.1|1930.4|1929.6|1929.2|1928.4|968
1644818100000|2022-02-14 05:55:00|1930.2|1929.4|1928.7|1927.9|1930.2|1929.4|1928.2|1927.4|3035
1644818400000|2022-02-14 06:00:00|1929.2|1928.4|1931.2|1930.4|1932.9|1932.1|1929.2|1928.4|3306
1644818700000|2022-02-14 06:05:00|1931.7|1930.9|1932|1930|1932.2|1930.9|1930.7|1929.9|539
1644819000000|2022-02-14 06:10:00|1931.9|1929.9|1934|1932|1934|1932|1931.7|1929.7|10
1644819300000|2022-02-14 06:15:00|1933.9|1931.9|1933.5|1931.5|1934.4|1932.4|1933.5|1931.5|552
1644819600000|2022-02-14 06:20:00|1933.8|1931.8|1933.2|1931.2|1933.8|1931.8|1933|1931|0
1644819900000|2022-02-14 06:25:00|1933.5|1931.5|1933|1931|1934.1|1932.1|1932.8|1930.8|0
1644820200000|2022-02-14 06:30:00|1933.1|1931.1|1932.4|1930.4|1933.1|1931.1|1932.2|1930.2|0
1644820500000|2022-02-14 06:35:00|1932.6|1930.6|1932|1930|1932.6|1930.6|1932|1930|0
1644820800000|2022-02-14 06:40:00|1932.1|1930.1|1929.7|1927.7|1932.1|1930.1|1929.7|1927.7|0
1644821100000|2022-02-14 06:45:00|1929.8|1927.8|1931.6|1929.6|1931.6|1929.6|1929.6|1927.6|0
1644821400000|2022-02-14 06:50:00|1931.7|1929.7|1931.1|1929.1|1932.5|1930.5|1931.1|1929.1|0
1644821700000|2022-02-14 06:55:00|1931.3|1929.3|1933.5|1931.5|1933.7|1931.7|1931.2|1929.2|0
1644822000000|2022-02-14 07:00:00|1933.4|1931.4|1929.8|1927.8|1933.5|1931.5|1929|1927|0
1644822300000|2022-02-14 07:05:00|1929.9|1927.9|1930.6|1928.6|1930.9|1928.9|1928.3|1926.3|0
1644822600000|2022-02-14 07:10:00|1930.4|1928.4|1931.1|1929.1|1931.2|1929.2|1929.5|1927.5|0
1644822900000|2022-02-14 07:15:00|1931|1929|1931.9|1929.9|1933.4|1931.4|1930.9|1928.9|0
1644823200000|2022-02-14 07:20:00|1932.1|1930.1|1930.3|1928.3|1932.3|1930.3|1930.1|1928.1|0
1644823500000|2022-02-14 07:25:00|1930.6|1928.6|1931.5|1929.5|1932.5|1930.5|1930.2|1928.2|0
1644823800000|2022-02-14 07:30:00|1931.3|1929.3|1929.9|1928.7|1931.5|1929.7|1929.4|1928.2|376
1644824100000|2022-02-14 07:35:00|1929.4|1928.2|1929.4|1928.2|1930.6|1929.4|1929.4|1928.2|156
1644824400000|2022-02-14 07:40:00|1929.1|1927.9|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|126
1644824700000|2022-02-14 07:45:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|128
1644825000000|2022-02-14 07:50:00|1930.1|1928.9|1933.4|1932.2|1933.4|1932.2|1929.9|1928.7|149
1644825300000|2022-02-14 07:55:00|1933.9|1932.7|1931.9|1930.7|1934.4|1933.2|1931.9|1930.7|105
1644825600000|2022-02-14 08:00:00|1931.6|1930.4|1926.4|1925.2|1931.9|1930.7|1926.4|1925.2|653
1644825900000|2022-02-14 08:05:00|1925.9|1924.7|1929.9|1928.7|1930.4|1929.2|1924.4|1923.2|497
1644826200000|2022-02-14 08:10:00|1929.4|1928.2|1926.4|1925.2|1929.9|1928.7|1924.9|1923.7|465
1644826500000|2022-02-14 08:15:00|1925.9|1924.7|1922.9|1921.7|1926.4|1925.2|1921.6|1920.4|506
1644826800000|2022-02-14 08:20:00|1922.4|1921.2|1919.4|1918.2|1922.4|1921.2|1918.9|1917.7|277
1644827100000|2022-02-14 08:25:00|1918.9|1917.7|1916.4|1915.2|1919.6|1918.4|1916.4|1915.2|419
1644827400000|2022-02-14 08:30:00|1916.9|1915.7|1916.9|1915.7|1918.9|1917.7|1915.9|1914.7|540
1644827700000|2022-02-14 08:35:00|1916.4|1915.2|1914.9|1913.7|1917.9|1916.7|1914.4|1913.2|513
1644828000000|2022-02-14 08:40:00|1915.1|1913.9|1917.9|1916.7|1918.4|1917.2|1914.9|1913.7|277
1644828300000|2022-02-14 08:45:00|1917.6|1916.4|1914.9|1913.7|1918.4|1917.2|1914.4|1913.2|486
1644828600000|2022-02-14 08:50:00|1914.4|1913.2|1914.4|1913.2|1917.4|1916.2|1913.9|1912.7|370
1644828900000|2022-02-14 08:55:00|1914.6|1913.4|1913.9|1912.7|1915.9|1914.7|1912.9|1911.7|338
1644829200000|2022-02-14 09:00:00|1913.6|1912.4|1913.4|1912.2|1914.4|1913.2|1911.4|1910.2|324
1644829500000|2022-02-14 09:05:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1911.4|1910.2|275
1644829800000|2022-02-14 09:10:00|1914.1|1912.9|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|282
1644830100000|2022-02-14 09:15:00|1913.9|1912.7|1916.9|1915.7|1917.4|1916.2|1913.4|1912.2|294
1644830400000|2022-02-14 09:20:00|1916.6|1915.4|1919.4|1918.2|1919.4|1918.2|1916.4|1915.2|213
1644830700000|2022-02-14 09:25:00|1918.9|1917.7|1919.9|1918.7|1920.9|1919.7|1918.9|1917.7|443
1644831000000|2022-02-14 09:30:00|1919.4|1918.2|1918.9|1917.7|1920.4|1919.2|1917.9|1916.7|190
1644831300000|2022-02-14 09:35:00|1919.1|1917.9|1917.4|1916.2|1919.9|1918.7|1916.4|1915.2|147
1644831600000|2022-02-14 09:40:00|1917.9|1916.7|1915.4|1914.2|1917.9|1916.7|1915.4|1914.2|103
1644831900000|2022-02-14 09:45:00|1915.6|1914.4|1915.9|1914.7|1917.4|1916.2|1915.4|1914.2|131
1644832200000|2022-02-14 09:50:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1914.6|1913.4|88
1644832500000|2022-02-14 09:55:00|1915.9|1914.7|1914.4|1913.2|1915.9|1914.7|1913.9|1912.7|89
1644832800000|2022-02-14 10:00:00|1914.1|1912.9|1914.9|1913.7|1914.9|1913.7|1911.9|1910.7|238
1644833100000|2022-02-14 10:05:00|1915.4|1914.2|1918.4|1917.2|1918.9|1917.7|1914.9|1913.7|208
1644833400000|2022-02-14 10:10:00|1918.9|1917.7|1919.4|1918.2|1919.4|1918.2|1917.9|1916.7|110
1644833700000|2022-02-14 10:15:00|1918.9|1917.7|1918.4|1917.2|1919.4|1918.2|1917.6|1916.4|104
1644834000000|2022-02-14 10:20:00|1917.9|1916.7|1920.4|1919.2|1920.9|1919.7|1917.9|1916.7|219
1644834300000|2022-02-14 10:25:00|1920.9|1919.7|1919.9|1918.7|1920.9|1919.7|1918.9|1917.7|135
1644834600000|2022-02-14 10:30:00|1920.4|1919.2|1918.9|1917.7|1920.4|1919.2|1918.4|1917.2|126
1644834900000|2022-02-14 10:35:00|1918.4|1917.2|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|280
1644835200000|2022-02-14 10:40:00|1920.1|1918.9|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|147
1644835500000|2022-02-14 10:45:00|1920.4|1919.2|1923.4|1922.2|1923.4|1922.2|1920.1|1918.9|272
1644835800000|2022-02-14 10:50:00|1923.9|1922.7|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|297
1644836100000|2022-02-14 10:55:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|103
1644836400000|2022-02-14 11:00:00|1922.6|1921.4|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|62
1644836700000|2022-02-14 11:05:00|1921.4|1920.2|1921.9|1920.7|1921.9|1920.7|1920.9|1919.7|47
1644837000000|2022-02-14 11:10:00|1922.1|1920.9|1921.4|1920.2|1922.9|1921.7|1920.9|1919.7|61
1644837300000|2022-02-14 11:15:00|1921.9|1920.7|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|31
1644837600000|2022-02-14 11:20:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|74
1644837900000|2022-02-14 11:25:00|1921.4|1920.2|1922.9|1921.7|1923.6|1922.4|1921.4|1920.2|201
1644838200000|2022-02-14 11:30:00|1922.6|1921.4|1921.4|1920.2|1922.9|1921.7|1921.4|1920.2|139
1644838500000|2022-02-14 11:35:00|1921.9|1920.7|1922.9|1921.7|1923.4|1922.2|1921.4|1920.2|90
1644838800000|2022-02-14 11:40:00|1922.6|1921.4|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|42
1644839100000|2022-02-14 11:45:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|45
1644839400000|2022-02-14 11:50:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|77
1644839700000|2022-02-14 11:55:00|1923.1|1921.9|1921.9|1920.7|1923.4|1922.2|1921.4|1920.2|139
1644840000000|2022-02-14 12:00:00|1922.4|1921.2|1919.9|1918.7|1922.4|1921.2|1919.9|1918.7|149
1644840300000|2022-02-14 12:05:00|1919.4|1918.2|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|95
1644840600000|2022-02-14 12:10:00|1918.9|1917.7|1918.4|1917.2|1919.9|1918.7|1917.9|1916.7|112
1644840900000|2022-02-14 12:15:00|1918.1|1916.9|1918.4|1917.2|1918.4|1917.2|1917.9|1916.7|80
1644841200000|2022-02-14 12:20:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|212
1644841500000|2022-02-14 12:25:00|1918.1|1916.9|1919.4|1918.2|1919.9|1918.7|1917.9|1916.7|135
1644841800000|2022-02-14 12:30:00|1919.9|1918.7|1919.9|1918.7|1921.4|1920.2|1919.4|1918.2|148
1644842100000|2022-02-14 12:35:00|1919.4|1918.2|1928.9|1927.7|1929.4|1928.2|1919.4|1918.2|550
1644842400000|2022-02-14 12:40:00|1929.1|1927.9|1931.9|1930.7|1932.9|1931.7|1928.4|1927.2|567
1644842700000|2022-02-14 12:45:00|1932.4|1931.2|1933.4|1932.2|1937.1|1935.9|1932.1|1930.9|699
1644843000000|2022-02-14 12:50:00|1933.1|1931.9|1931.4|1930.2|1933.9|1932.7|1930.4|1929.2|354
1644843300000|2022-02-14 12:55:00|1931.6|1930.4|1932.4|1931.2|1933.4|1932.2|1931.4|1930.2|174
1644843600000|2022-02-14 13:00:00|1932.6|1931.4|1934.4|1933.2|1935.9|1934.7|1932.4|1931.2|173
1644843900000|2022-02-14 13:05:00|1933.9|1932.7|1934.9|1933.7|1935.9|1934.7|1933.9|1932.7|140
1644844200000|2022-02-14 13:10:00|1934.6|1933.4|1930.4|1929.2|1934.9|1933.7|1929.9|1928.7|455
1644844500000|2022-02-14 13:15:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|185
1644844800000|2022-02-14 13:20:00|1930.4|1929.2|1932.6|1931.4|1933.4|1932.2|1930.4|1929.2|317
1644845100000|2022-02-14 13:25:00|1932.9|1931.7|1932.6|1931.4|1933.4|1932.2|1931.4|1930.2|389
1644845400000|2022-02-14 13:30:00|1932.4|1931.2|1930.9|1929.7|1933.1|1931.9|1930.4|1929.2|173
1644845700000|2022-02-14 13:35:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|95
1644846000000|2022-02-14 13:40:00|1931.4|1930.2|1928.4|1927.2|1931.9|1930.7|1928.4|1927.2|141
1644846300000|2022-02-14 13:45:00|1928.6|1927.4|1927.4|1926.2|1929.4|1928.2|1927.4|1926.2|295
1644846600000|2022-02-14 13:50:00|1927.9|1926.7|1928.9|1927.7|1928.9|1927.7|1927.4|1926.2|186
1644846900000|2022-02-14 13:55:00|1929.1|1927.9|1927.9|1926.7|1930.4|1929.2|1927.9|1926.7|128
1644847200000|2022-02-14 14:00:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|68
1644847500000|2022-02-14 14:05:00|1928.6|1927.4|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|48
1644847800000|2022-02-14 14:10:00|1929.4|1928.2|1930.4|1929.2|1930.9|1929.7|1928.9|1927.7|81
1644848100000|2022-02-14 14:15:00|1930.9|1929.7|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|87
1644848400000|2022-02-14 14:20:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|108
1644848700000|2022-02-14 14:25:00|1928.9|1927.7|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|121
1644849000000|2022-02-14 14:30:00|1928.6|1927.4|1927.9|1926.7|1930.9|1929.7|1924.9|1923.7|529
1644849300000|2022-02-14 14:35:00|1928.4|1927.2|1926.4|1925.2|1928.4|1927.2|1926.4|1925.2|484
1644849600000|2022-02-14 14:40:00|1926.1|1924.9|1926.9|1925.7|1929.9|1928.7|1925.9|1924.7|344
1644849900000|2022-02-14 14:45:00|1926.4|1925.2|1928.4|1927.2|1928.9|1927.7|1924.4|1923.2|296
1644850200000|2022-02-14 14:50:00|1928.6|1927.4|1931.4|1930.2|1931.9|1930.7|1928.4|1927.2|280
1644850500000|2022-02-14 14:55:00|1930.9|1929.7|1926.4|1925.2|1931.1|1929.9|1925.9|1924.7|413
1644850800000|2022-02-14 15:00:00|1926.1|1924.9|1922.4|1921.2|1926.4|1925.2|1921.4|1920.2|304
1644851100000|2022-02-14 15:05:00|1922.6|1921.4|1924.4|1923.2|1924.4|1923.2|1921.9|1920.7|222
1644851400000|2022-02-14 15:10:00|1923.9|1922.7|1925.6|1924.4|1928.6|1927.4|1923.9|1922.7|298
1644851700000|2022-02-14 15:15:00|1925.9|1924.7|1922.9|1921.7|1925.9|1924.7|1919.9|1918.7|674
1644852000000|2022-02-14 15:20:00|1922.4|1921.2|1925.4|1924.2|1926.4|1925.2|1921.9|1920.7|377
1644852300000|2022-02-14 15:25:00|1924.9|1923.7|1923.4|1922.2|1925.9|1924.7|1922.4|1921.2|341
1644852600000|2022-02-14 15:30:00|1923.9|1922.7|1920.9|1919.7|1924.9|1923.7|1919.4|1918.2|438
1644852900000|2022-02-14 15:35:00|1920.4|1919.2|1920.9|1919.7|1921.4|1920.2|1919.9|1918.7|138
1644853200000|2022-02-14 15:40:00|1920.4|1919.2|1922.4|1921.2|1923.4|1922.2|1919.9|1918.7|115
1644853500000|2022-02-14 15:45:00|1921.9|1920.7|1923.4|1922.2|1923.9|1922.7|1921.4|1920.2|258
1644853800000|2022-02-14 15:50:00|1923.9|1922.7|1922.4|1921.2|1924.4|1923.2|1920.9|1919.7|194
1644854100000|2022-02-14 15:55:00|1922.9|1921.7|1921.4|1920.2|1923.9|1922.7|1920.6|1919.4|207
1644854400000|2022-02-14 16:00:00|1921.6|1920.4|1922.9|1921.7|1922.9|1921.7|1919.9|1918.7|217
1644854700000|2022-02-14 16:05:00|1922.4|1921.2|1922.4|1921.2|1923.4|1922.2|1920.9|1919.7|284
1644855000000|2022-02-14 16:10:00|1921.9|1920.7|1920.9|1919.7|1922.9|1921.7|1920.9|1919.7|141
1644855300000|2022-02-14 16:15:00|1921.4|1920.2|1924.9|1923.7|1925.4|1924.2|1920.9|1919.7|422
1644855600000|2022-02-14 16:20:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|203
1644855900000|2022-02-14 16:25:00|1925.1|1923.9|1925.4|1924.2|1926.4|1925.2|1924.4|1923.2|258
1644856200000|2022-02-14 16:30:00|1924.9|1923.7|1927.4|1926.2|1928.1|1926.9|1924.4|1923.2|728
1644856500000|2022-02-14 16:35:00|1927.6|1926.4|1926.9|1925.7|1929.1|1927.9|1925.6|1924.4|313
1644856800000|2022-02-14 16:40:00|1926.4|1925.2|1927.4|1926.2|1927.9|1926.7|1926.4|1925.2|142
1644857100000|2022-02-14 16:45:00|1927.9|1926.7|1929.1|1927.9|1929.4|1928.2|1927.4|1926.2|118
1644857400000|2022-02-14 16:50:00|1928.9|1927.7|1926.9|1925.7|1929.4|1928.2|1926.6|1925.4|94
1644857700000|2022-02-14 16:55:00|1927.4|1926.2|1928.6|1927.4|1928.9|1927.7|1926.6|1925.4|72
1644858000000|2022-02-14 17:00:00|1928.4|1927.2|1928.4|1927.2|1930.4|1929.2|1927.9|1926.7|153
1644858300000|2022-02-14 17:05:00|1928.6|1927.4|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|142
1644858600000|2022-02-14 17:10:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|81
1644858900000|2022-02-14 17:15:00|1929.4|1928.2|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|63
1644859200000|2022-02-14 17:20:00|1928.6|1927.4|1929.9|1928.7|1930.4|1929.2|1928.4|1927.2|72
1644859500000|2022-02-14 17:25:00|1929.4|1928.2|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|155
1644859800000|2022-02-14 17:30:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|80
1644860100000|2022-02-14 17:35:00|1930.6|1929.4|1929.9|1928.7|1930.6|1929.4|1929.4|1928.2|97
1644860400000|2022-02-14 17:40:00|1930.1|1928.9|1930.9|1929.7|1931.4|1930.2|1929.9|1928.7|60
1644860700000|2022-02-14 17:45:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|92
1644861000000|2022-02-14 17:50:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|59
1644861300000|2022-02-14 17:55:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|54
1644861600000|2022-02-14 18:00:00|1929.9|1928.7|1930.6|1929.4|1930.9|1929.7|1929.4|1928.2|103
1644861900000|2022-02-14 18:05:00|1930.9|1929.7|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|29
1644862200000|2022-02-14 18:10:00|1931.6|1930.4|1929.9|1928.7|1931.9|1930.7|1929.6|1928.4|24
1644862500000|2022-02-14 18:15:00|1929.4|1928.2|1930.9|1929.7|1931.4|1930.2|1929.4|1928.2|56
1644862800000|2022-02-14 18:20:00|1931.4|1930.2|1927.4|1926.2|1931.4|1930.2|1926.9|1925.7|125
1644863100000|2022-02-14 18:25:00|1927.1|1925.9|1927.9|1926.7|1928.1|1926.9|1926.9|1925.7|65
1644863400000|2022-02-14 18:30:00|1927.4|1926.2|1927.4|1926.2|1928.4|1927.2|1925.4|1924.2|108
1644863700000|2022-02-14 18:35:00|1926.9|1925.7|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|37
1644864000000|2022-02-14 18:40:00|1927.6|1926.4|1926.9|1925.7|1927.9|1926.7|1925.9|1924.7|67
1644864300000|2022-02-14 18:45:00|1926.6|1925.4|1924.4|1923.2|1927.4|1926.2|1923.9|1922.7|55
1644864600000|2022-02-14 18:50:00|1924.1|1922.9|1918.4|1917.2|1924.4|1923.2|1918.1|1916.9|372
1644864900000|2022-02-14 18:55:00|1918.1|1916.9|1917.4|1916.2|1919.9|1918.7|1916.9|1915.7|280
1644865200000|2022-02-14 19:00:00|1917.6|1916.4|1916.9|1915.7|1918.9|1917.7|1915.9|1914.7|274
1644865500000|2022-02-14 19:05:00|1916.6|1915.4|1916.9|1915.7|1918.9|1917.7|1914.9|1913.7|265
1644865800000|2022-02-14 19:10:00|1917.4|1916.2|1918.4|1917.2|1918.9|1917.7|1915.9|1914.7|111
1644866100000|2022-02-14 19:15:00|1917.9|1916.7|1917.9|1916.7|1918.4|1917.2|1916.4|1915.2|59
1644866400000|2022-02-14 19:20:00|1918.1|1916.9|1917.9|1916.7|1919.4|1918.2|1917.9|1916.7|148
1644866700000|2022-02-14 19:25:00|1918.1|1916.9|1918.9|1917.7|1918.9|1917.7|1916.6|1915.4|120
1644867000000|2022-02-14 19:30:00|1920.4|1919.2|1924.4|1923.2|1924.4|1923.2|1919.9|1918.7|572
1644867300000|2022-02-14 19:35:00|1924.1|1922.9|1923.4|1922.2|1925.1|1923.9|1922.4|1921.2|126
1644867600000|2022-02-14 19:40:00|1923.9|1922.7|1923.4|1922.2|1925.9|1924.7|1922.9|1921.7|74
1644867900000|2022-02-14 19:45:00|1922.9|1921.7|1922.9|1921.7|1924.9|1923.7|1922.4|1921.2|71
1644868200000|2022-02-14 19:50:00|1923.1|1921.9|1925.4|1924.2|1927.9|1926.7|1922.9|1921.7|92
1644868500000|2022-02-14 19:55:00|1925.1|1923.9|1926.4|1925.2|1926.9|1925.7|1924.4|1923.2|68
1644868800000|2022-02-14 20:00:00|1926.1|1924.9|1925.4|1924.2|1926.9|1925.7|1924.4|1923.2|76
1644869100000|2022-02-14 20:05:00|1925.1|1923.9|1926.4|1925.2|1926.9|1925.7|1922.9|1921.7|66
1644869400000|2022-02-14 20:10:00|1926.1|1924.9|1927.9|1926.7|1928.4|1927.2|1924.4|1923.2|116
1644869700000|2022-02-14 20:15:00|1927.4|1926.2|1924.9|1923.7|1928.4|1927.2|1924.4|1923.2|96
1644870000000|2022-02-14 20:20:00|1924.6|1922.6|1928.4|1926.4|1929.9|1927.9|1923.4|1921.4|82
1644870300000|2022-02-14 20:25:00|1928.3|1926.3|1927|1925|1928.8|1926.8|1926.7|1924.7|28
1644870600000|2022-02-14 20:30:00|1927.3|1925.3|1930.3|1928.3|1930.7|1928.7|1926.6|1924.6|107
1644870900000|2022-02-14 20:35:00|1930.4|1928.4|1929.5|1927.5|1930.7|1928.7|1928.5|1926.5|45
1644871200000|2022-02-14 20:40:00|1929.6|1927.6|1929.8|1927.8|1930.1|1928.1|1927.5|1925.5|40
1644871500000|2022-02-14 20:45:00|1930|1928|1930|1928|1931.2|1929.2|1927.1|1925.1|72
1644871800000|2022-02-14 20:50:00|1929.2|1927.2|1928.3|1926.3|1929.2|1927.2|1927.4|1925.4|171
1644872100000|2022-02-14 20:55:00|1928.2|1926.2|1929.1|1927.1|1930.4|1928.4|1928.2|1926.2|0
1644872400000|2022-02-14 21:00:00|1928.7|1926.7|1928.5|1926.5|1929.1|1927.1|1927.3|1925.3|8
1644872700000|2022-02-14 21:05:00|1928.6|1926.6|1927.4|1925.4|1928.9|1926.9|1927.4|1925.4|0
1644873000000|2022-02-14 21:10:00|1927.6|1925.6|1927.9|1925.9|1927.9|1925.9|1927.3|1925.3|0
1644873300000|2022-02-14 21:15:00|1928.1|1926.1|1928.2|1926.2|1928.3|1926.3|1928.1|1926.1|0
1644873600000|2022-02-14 21:20:00|1928.4|1926.4|1928.2|1926.2|1928.4|1926.4|1928.2|1926.2|0
1644873900000|2022-02-14 21:25:00|1928.3|1926.3|1928.3|1926.3|1928.3|1926.3|1928.2|1926.2|0
1644874200000|2022-02-14 21:30:00|1928.2|1926.2|1928.6|1926.6|1928.6|1926.6|1928.1|1926.1|0
1644874500000|2022-02-14 21:35:00|1928.7|1926.7|1928.4|1926.4|1928.7|1926.7|1928.4|1926.4|0
1644874800000|2022-02-14 21:40:00|1928.3|1926.3|1927.5|1925.5|1928.4|1926.4|1927.4|1925.4|0
1644875100000|2022-02-14 21:45:00|1927.6|1925.6|1927.2|1925.2|1927.6|1925.6|1926.9|1924.9|0
1644875400000|2022-02-14 21:50:00|1927.3|1925.3|1927.2|1925.2|1927.4|1925.4|1927.2|1925.2|0
1644875700000|2022-02-14 21:55:00|1927.6|1925.6|1927.4|1925.4|1927.9|1925.9|1927.2|1925.2|0
1644876000000|2022-02-14 22:00:00|1927.6|1925.6|1927.7|1925.7|1927.8|1925.8|1927.4|1925.4|0
1644876300000|2022-02-14 22:05:00|1927.8|1925.8|1927.5|1925.5|1927.8|1925.8|1927.4|1925.4|0
1644876600000|2022-02-14 22:10:00|1927.4|1925.4|1927.5|1925.5|1927.6|1925.6|1927.4|1925.4|0
1644876900000|2022-02-14 22:15:00|1927.6|1925.6|1927.7|1925.7|1927.7|1925.7|1927.6|1925.6|0
1644877200000|2022-02-14 22:20:00|1927.6|1925.6|1927.7|1925.7|1927.7|1925.7|1927.6|1925.6|0
1644877500000|2022-02-14 22:25:00|1927.6|1925.6|1927.7|1925.7|1927.7|1925.7|1927.5|1925.5|0
1644877800000|2022-02-14 22:30:00|1927.6|1925.6|1927.6|1925.6|1927.6|1925.6|1927.6|1925.6|0
1644878400000|2022-02-14 22:40:00|1927.7|1925.7|1927.6|1925.6|1927.7|1925.7|1927.6|1925.6|0
1644879300000|2022-02-14 22:55:00|1927.7|1925.7|1927.6|1925.6|1927.7|1925.7|1927.6|1925.6|0
1644879600000|2022-02-14 23:00:00|1927|1925|1928.1|1926.1|1928.1|1926.1|1927|1925|0
1644879900000|2022-02-14 23:05:00|1928.2|1926.2|1929.3|1927.3|1929.3|1927.3|1928.2|1926.2|0
1644880200000|2022-02-14 23:10:00|1929.1|1927.1|1929.2|1927.2|1929.3|1927.3|1928.8|1926.8|0
1644880500000|2022-02-14 23:15:00|1929.1|1927.1|1929|1927|1929.5|1927.5|1928.5|1926.5|0
1644880800000|2022-02-14 23:20:00|1928.8|1926.8|1928.6|1926.6|1929.2|1927.2|1928.5|1926.5|0
1644881100000|2022-02-14 23:25:00|1928.8|1926.8|1928.3|1926.3|1928.9|1926.9|1928.1|1926.1|0
1644881400000|2022-02-14 23:30:00|1928.1|1926.1|1929.6|1927.6|1930.4|1928.4|1928.1|1926.1|0
1644881700000|2022-02-14 23:35:00|1929.5|1927.5|1929.4|1927.4|1930.1|1928.1|1928.9|1926.9|0
1644882000000|2022-02-14 23:40:00|1929.2|1927.2|1929.4|1927.4|1929.6|1927.6|1928.6|1926.6|0
1644882300000|2022-02-14 23:45:00|1929.5|1927.5|1930.4|1929.2|1930.9|1929.7|1928.9|1927.5|465
1644882600000|2022-02-14 23:50:00|1929.9|1928.7|1930.9|1929.7|1931.1|1929.9|1928.9|1927.7|254
1644882900000|2022-02-14 23:55:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1929.9|1928.7|270
1644883200000|2022-02-15 00:00:00|1931.2|1930.4|1928.7|1927.9|1933.7|1932.9|1928.7|1927.9|1352
1644883500000|2022-02-15 00:05:00|1929.2|1928.4|1933.2|1932.4|1933.2|1932.4|1928.7|1927.9|890
1644883800000|2022-02-15 00:10:00|1932.7|1931.9|1929.2|1928.4|1933.7|1932.9|1928.9|1928.1|624
1644884100000|2022-02-15 00:15:00|1929.7|1928.9|1928.7|1927.9|1929.7|1928.9|1926.7|1925.9|688
1644884400000|2022-02-15 00:20:00|1928.2|1927.4|1929.7|1928.9|1929.7|1928.9|1927.2|1926.4|412
1644884700000|2022-02-15 00:25:00|1930.2|1929.4|1931.7|1930.9|1932.2|1931.4|1929.2|1928.4|570
1644885000000|2022-02-15 00:30:00|1931.2|1930.4|1926.7|1925.9|1931.7|1930.9|1925.2|1924.4|755
1644885300000|2022-02-15 00:35:00|1926.4|1925.6|1926.2|1925.4|1928.2|1927.4|1925.7|1924.9|425
1644885600000|2022-02-15 00:40:00|1925.7|1924.9|1926.9|1926.1|1926.9|1926.1|1924.7|1923.9|364
1644885900000|2022-02-15 00:45:00|1926.7|1925.9|1933.2|1932.4|1933.2|1932.4|1926.7|1925.9|719
1644886200000|2022-02-15 00:50:00|1933.7|1932.9|1930.2|1929.4|1933.7|1932.9|1930.2|1929.4|397
1644886500000|2022-02-15 00:55:00|1930.7|1929.9|1931.7|1930.9|1931.7|1930.9|1929.4|1928.6|313
1644886800000|2022-02-15 01:00:00|1932.2|1931.4|1929.2|1928.4|1932.2|1931.4|1928.7|1927.9|468
1644887100000|2022-02-15 01:05:00|1928.7|1927.9|1928.7|1927.9|1929.7|1928.9|1927.7|1926.9|293
1644887400000|2022-02-15 01:10:00|1929.2|1928.4|1930.7|1929.9|1930.7|1929.9|1928.7|1927.9|133
1644887700000|2022-02-15 01:15:00|1930.9|1930.1|1929.2|1928.4|1931.7|1930.9|1929.2|1928.4|252
1644888000000|2022-02-15 01:20:00|1929.4|1928.6|1929.2|1928.4|1930.7|1929.9|1929.2|1928.4|180
1644888300000|2022-02-15 01:25:00|1929.7|1928.9|1927.7|1926.9|1929.7|1928.9|1927.2|1926.4|414
1644888600000|2022-02-15 01:30:00|1927.2|1926.4|1923.2|1922.4|1927.7|1926.9|1922.2|1921.4|889
1644888900000|2022-02-15 01:35:00|1922.7|1921.9|1924.2|1923.4|1925.2|1924.4|1922.7|1921.9|460
1644889200000|2022-02-15 01:40:00|1923.7|1922.9|1922.2|1921.4|1923.7|1922.9|1921.7|1920.9|415
1644889500000|2022-02-15 01:45:00|1922.7|1921.9|1924.2|1923.4|1924.7|1923.9|1922.7|1921.9|306
1644889800000|2022-02-15 01:50:00|1923.7|1922.9|1922.7|1921.9|1924.2|1923.4|1922.2|1921.4|258
1644890100000|2022-02-15 01:55:00|1922.4|1921.6|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|329
1644890400000|2022-02-15 02:00:00|1921.7|1920.9|1923.7|1922.9|1924.2|1923.4|1921.2|1920.4|217
1644890700000|2022-02-15 02:05:00|1924.2|1923.4|1925.7|1924.9|1926.2|1925.4|1923.7|1922.9|390
1644891000000|2022-02-15 02:10:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1924.9|1924.1|197
1644891300000|2022-02-15 02:15:00|1924.9|1924.1|1926.2|1925.4|1926.2|1925.4|1924.7|1923.9|286
1644891600000|2022-02-15 02:20:00|1925.7|1924.9|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|160
1644891900000|2022-02-15 02:25:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1925.7|1924.9|660
1644892200000|2022-02-15 02:30:00|1927.2|1926.4|1927.2|1926.4|1929.2|1928.4|1927.2|1926.4|315
1644892500000|2022-02-15 02:35:00|1927.7|1926.9|1926.2|1925.4|1927.7|1926.9|1926.2|1925.4|58
1644892800000|2022-02-15 02:40:00|1925.7|1924.9|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|61
1644893100000|2022-02-15 02:45:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|119
1644893400000|2022-02-15 02:50:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|64
1644893700000|2022-02-15 02:55:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|46
1644894000000|2022-02-15 03:00:00|1927.4|1926.6|1927.7|1926.9|1928.7|1927.9|1927.4|1926.6|100
1644894300000|2022-02-15 03:05:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.9|1927.1|49
1644894600000|2022-02-15 03:10:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|101
1644894900000|2022-02-15 03:15:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|58
1644895200000|2022-02-15 03:20:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|135
1644895500000|2022-02-15 03:25:00|1927.7|1926.9|1926.9|1926.1|1927.7|1926.9|1926.9|1926.1|144
1644895800000|2022-02-15 03:30:00|1926.7|1925.9|1923.7|1922.9|1926.7|1925.9|1919.2|1918.4|985
1644896100000|2022-02-15 03:35:00|1924.2|1923.4|1923.2|1922.4|1924.7|1923.9|1921.7|1920.9|440
1644896400000|2022-02-15 03:40:00|1923.4|1922.6|1924.2|1923.4|1924.7|1923.9|1923.2|1922.4|309
1644896700000|2022-02-15 03:45:00|1924.7|1923.9|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|470
1644897000000|2022-02-15 03:50:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.4|1923.6|176
1644897300000|2022-02-15 03:55:00|1924.7|1923.9|1923.2|1922.4|1925.2|1924.4|1922.7|1921.9|395
1644897600000|2022-02-15 04:00:00|1922.7|1921.9|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|238
1644897900000|2022-02-15 04:05:00|1921.2|1920.4|1921.2|1920.4|1921.2|1920.4|1920.2|1919.4|202
1644898200000|2022-02-15 04:10:00|1920.9|1920.1|1920.2|1919.4|1920.9|1920.1|1919.7|1918.9|339
1644898500000|2022-02-15 04:15:00|1920.7|1919.9|1918.7|1917.9|1920.7|1919.9|1918.7|1917.9|298
1644898800000|2022-02-15 04:20:00|1918.2|1917.4|1919.2|1918.4|1919.2|1918.4|1918.2|1917.4|204
1644899100000|2022-02-15 04:25:00|1918.7|1917.9|1917.2|1916.4|1918.7|1917.9|1916.2|1915.4|593
1644899400000|2022-02-15 04:30:00|1917.4|1916.6|1915.7|1914.9|1918.7|1917.9|1913.7|1912.9|476
1644899700000|2022-02-15 04:35:00|1916.2|1915.4|1917.2|1916.4|1917.7|1916.9|1915.2|1914.4|322
1644900000000|2022-02-15 04:40:00|1916.7|1915.9|1916.2|1915.4|1917.2|1916.4|1915.7|1914.9|288
1644900300000|2022-02-15 04:45:00|1915.7|1914.9|1916.7|1915.9|1917.7|1916.9|1915.7|1914.9|366
1644900600000|2022-02-15 04:50:00|1916.2|1915.4|1916.7|1915.9|1917.2|1916.4|1916.2|1915.4|228
1644900900000|2022-02-15 04:55:00|1916.2|1915.4|1917.7|1916.9|1918.2|1917.4|1916.2|1915.4|168
1644901200000|2022-02-15 05:00:00|1917.4|1916.6|1914.2|1913.4|1917.7|1916.9|1913.7|1912.9|554
1644901500000|2022-02-15 05:05:00|1913.7|1912.9|1910.2|1909.4|1913.7|1912.9|1906.2|1905.4|1361
1644901800000|2022-02-15 05:10:00|1909.9|1909.1|1908.2|1907.4|1910.7|1909.9|1908.2|1907.4|584
1644902100000|2022-02-15 05:15:00|1907.7|1906.9|1910.2|1909.4|1910.7|1909.9|1907.7|1906.9|886
1644902400000|2022-02-15 05:20:00|1909.7|1908.9|1910.2|1909.4|1911.2|1910.4|1909.2|1908.4|319
1644902700000|2022-02-15 05:25:00|1910.7|1909.9|1912.7|1911.9|1912.7|1911.9|1910.2|1909.4|478
1644903000000|2022-02-15 05:30:00|1913.2|1912.4|1913.7|1912.9|1914.2|1913.4|1912.7|1911.9|694
1644903300000|2022-02-15 05:35:00|1914.2|1913.4|1915.2|1914.4|1915.7|1914.9|1912.7|1911.9|666
1644903600000|2022-02-15 05:40:00|1914.7|1913.9|1913.2|1912.4|1914.7|1913.9|1913.2|1912.4|584
1644903900000|2022-02-15 05:45:00|1913.7|1912.9|1913.7|1912.9|1914.2|1913.4|1913.2|1912.4|436
1644904200000|2022-02-15 05:50:00|1914.2|1913.4|1911.2|1910.4|1914.2|1913.4|1910.7|1909.9|967
1644904500000|2022-02-15 05:55:00|1911.4|1910.6|1913.7|1912.9|1915.7|1914.9|1911.2|1910.4|2743
1644904800000|2022-02-15 06:00:00|1914.2|1913.4|1915.2|1914.4|1915.2|1914.4|1912.7|1911.9|2386
1644905100000|2022-02-15 06:05:00|1914.7|1913.9|1916|1914|1916.1|1914.9|1913.9|1913.1|513
1644905400000|2022-02-15 06:10:00|1916.1|1914.1|1916.4|1914.4|1917|1915|1915.9|1913.9|1
1644905700000|2022-02-15 06:15:00|1916.2|1914.2|1917|1915|1917.4|1915.4|1916.1|1914.1|374
1644906000000|2022-02-15 06:20:00|1917.2|1915.2|1916|1914|1917.4|1915.4|1915.6|1913.6|0
1644906300000|2022-02-15 06:25:00|1916.1|1914.1|1916.8|1914.8|1917.4|1915.4|1916.1|1914.1|0
1644906600000|2022-02-15 06:30:00|1916.9|1914.9|1916.4|1914.4|1916.9|1914.9|1916.1|1914.1|0
1644906900000|2022-02-15 06:35:00|1916.5|1914.5|1917|1915|1917.2|1915.2|1916.2|1914.2|0
1644907200000|2022-02-15 06:40:00|1917.1|1915.1|1916.9|1914.9|1917.2|1915.2|1916.2|1914.2|0
1644907500000|2022-02-15 06:45:00|1917|1915|1916.5|1914.5|1917.2|1915.2|1916|1914|0
1644907800000|2022-02-15 06:50:00|1916.7|1914.7|1917|1915|1917.4|1915.4|1916.4|1914.4|0
1644908100000|2022-02-15 06:55:00|1917.1|1915.1|1916.8|1914.8|1917.6|1915.6|1916.3|1914.3|0
1644908400000|2022-02-15 07:00:00|1917|1915|1916.7|1914.7|1917.8|1915.8|1915.6|1913.6|0
1644908700000|2022-02-15 07:05:00|1916.5|1914.5|1918.8|1916.8|1919.2|1917.2|1916.3|1914.3|0
1644909000000|2022-02-15 07:10:00|1919|1917|1917.8|1915.8|1919.7|1917.7|1917.8|1915.8|0
1644909300000|2022-02-15 07:15:00|1917.9|1915.9|1918.7|1916.7|1918.8|1916.8|1917.8|1915.8|0
1644909600000|2022-02-15 07:20:00|1918.8|1916.8|1918.4|1916.4|1919|1917|1918.1|1916.1|0
1644909900000|2022-02-15 07:25:00|1918.1|1916.1|1917.7|1915.7|1918.6|1916.6|1916.8|1914.8|0
1644910200000|2022-02-15 07:30:00|1917.5|1915.5|1913.9|1912.7|1917.7|1915.7|1913.9|1912.7|469
1644910500000|2022-02-15 07:35:00|1914.4|1913.2|1912.1|1910.9|1914.4|1913.2|1912.1|1910.9|306
1644910800000|2022-02-15 07:40:00|1912.4|1911.2|1912.9|1911.7|1912.9|1911.7|1911.9|1910.7|119
1644911100000|2022-02-15 07:45:00|1912.6|1911.4|1914.4|1913.2|1914.9|1913.7|1912.4|1911.2|91
1644911400000|2022-02-15 07:50:00|1913.9|1912.7|1914.4|1913.2|1914.9|1913.7|1913.4|1912.2|77
1644911700000|2022-02-15 07:55:00|1913.9|1912.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|109
1644912000000|2022-02-15 08:00:00|1914.1|1912.9|1917.4|1916.2|1917.4|1916.2|1912.4|1911.2|442
1644912300000|2022-02-15 08:05:00|1916.9|1915.7|1923.9|1922.7|1924.1|1922.9|1916.4|1915.2|550
1644912600000|2022-02-15 08:10:00|1924.1|1922.9|1923.4|1922.2|1924.9|1923.7|1922.4|1921.2|381
1644912900000|2022-02-15 08:15:00|1923.9|1922.7|1926.9|1925.7|1927.4|1926.2|1922.4|1921.2|364
1644913200000|2022-02-15 08:20:00|1927.1|1925.9|1929.4|1928.2|1929.9|1928.7|1925.9|1924.7|321
1644913500000|2022-02-15 08:25:00|1929.9|1928.7|1933.9|1932.7|1934.4|1933.2|1928.4|1927.2|651
1644913800000|2022-02-15 08:30:00|1934.1|1932.9|1940.9|1939.7|1940.9|1939.7|1933.6|1932.4|565
1644914100000|2022-02-15 08:35:00|1940.4|1939.2|1937.1|1935.9|1940.4|1939.2|1936.9|1935.7|351
1644914400000|2022-02-15 08:40:00|1936.9|1935.7|1937.9|1936.7|1938.9|1937.7|1936.4|1935.2|267
1644914700000|2022-02-15 08:45:00|1937.4|1936.2|1937.9|1936.7|1938.1|1936.9|1936.4|1935.2|145
1644915000000|2022-02-15 08:50:00|1938.1|1936.9|1934.6|1933.4|1938.4|1937.2|1934.6|1933.4|183
1644915300000|2022-02-15 08:55:00|1934.4|1933.2|1936.4|1935.2|1936.6|1935.4|1934.4|1933.2|110
1644915600000|2022-02-15 09:00:00|1936.1|1934.9|1935.4|1934.2|1937.4|1936.2|1935.1|1933.9|100
1644915900000|2022-02-15 09:05:00|1935.6|1934.4|1938.4|1937.2|1938.4|1937.2|1935.6|1934.4|61
1644916200000|2022-02-15 09:10:00|1937.9|1936.7|1937.9|1936.7|1938.9|1937.7|1936.4|1935.2|121
1644916500000|2022-02-15 09:15:00|1937.6|1936.4|1939.1|1937.9|1939.9|1938.7|1937.4|1936.2|140
1644916800000|2022-02-15 09:20:00|1938.9|1937.7|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|183
1644917100000|2022-02-15 09:25:00|1940.1|1938.9|1938.9|1937.7|1940.9|1939.7|1938.9|1937.7|152
1644917400000|2022-02-15 09:30:00|1939.4|1938.2|1938.9|1937.7|1940.4|1939.2|1938.9|1937.7|173
1644917700000|2022-02-15 09:35:00|1939.4|1938.2|1938.4|1937.2|1939.9|1938.7|1937.9|1936.7|263
1644918000000|2022-02-15 09:40:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|140
1644918300000|2022-02-15 09:45:00|1938.1|1936.9|1939.4|1938.2|1940.1|1938.9|1937.9|1936.7|88
1644918600000|2022-02-15 09:50:00|1939.1|1937.9|1938.4|1937.2|1939.9|1938.7|1938.4|1937.2|101
1644918900000|2022-02-15 09:55:00|1938.1|1936.9|1939.4|1938.2|1939.4|1938.2|1937.9|1936.7|66
1644919200000|2022-02-15 10:00:00|1939.9|1938.7|1937.4|1936.2|1940.4|1939.2|1937.4|1936.2|278
1644919500000|2022-02-15 10:05:00|1937.1|1935.9|1936.4|1935.2|1937.9|1936.7|1936.4|1935.2|100
1644919800000|2022-02-15 10:10:00|1936.6|1935.4|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|152
1644920100000|2022-02-15 10:15:00|1936.1|1934.9|1936.4|1935.2|1937.1|1935.9|1935.9|1934.7|102
1644920400000|2022-02-15 10:20:00|1936.9|1935.7|1933.4|1932.2|1937.4|1936.2|1932.6|1931.4|334
1644920700000|2022-02-15 10:25:00|1933.6|1932.4|1934.9|1933.7|1935.4|1934.2|1933.4|1932.2|152
1644921000000|2022-02-15 10:30:00|1935.1|1933.9|1935.4|1934.2|1936.4|1935.2|1934.4|1933.2|181
1644921300000|2022-02-15 10:35:00|1934.9|1933.7|1936.4|1935.2|1936.4|1935.2|1934.9|1933.7|97
1644921600000|2022-02-15 10:40:00|1935.9|1934.7|1936.4|1935.2|1936.9|1935.7|1935.9|1934.7|112
1644921900000|2022-02-15 10:45:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1935.9|1934.7|70
1644922200000|2022-02-15 10:50:00|1937.1|1935.9|1936.9|1935.7|1937.6|1936.4|1936.4|1935.2|166
1644922500000|2022-02-15 10:55:00|1937.1|1935.9|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|71
1644922800000|2022-02-15 11:00:00|1938.1|1936.9|1939.4|1938.2|1939.4|1938.2|1937.9|1936.7|119
1644923100000|2022-02-15 11:05:00|1939.1|1937.9|1938.6|1937.4|1939.4|1938.2|1938.4|1937.2|36
1644923400000|2022-02-15 11:10:00|1938.9|1937.7|1941.4|1940.2|1941.9|1940.7|1938.6|1937.4|194
1644923700000|2022-02-15 11:15:00|1941.9|1940.7|1940.9|1939.7|1941.9|1940.7|1940.4|1939.2|94
1644924000000|2022-02-15 11:20:00|1940.6|1939.4|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|84
1644924300000|2022-02-15 11:25:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|49
1644924600000|2022-02-15 11:30:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|85
1644924900000|2022-02-15 11:35:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.4|1939.2|108
1644925200000|2022-02-15 11:40:00|1941.6|1940.4|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|148
1644925500000|2022-02-15 11:45:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|185
1644925800000|2022-02-15 11:50:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|122
1644926100000|2022-02-15 11:55:00|1942.6|1941.4|1942.4|1941.2|1943.1|1941.9|1942.4|1941.2|115
1644926400000|2022-02-15 12:00:00|1942.9|1941.7|1941.6|1940.4|1942.9|1941.7|1940.4|1939.2|187
1644926700000|2022-02-15 12:05:00|1941.4|1940.2|1942.4|1941.2|1943.4|1942.2|1941.4|1940.2|105
1644927000000|2022-02-15 12:10:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|84
1644927300000|2022-02-15 12:15:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|95
1644927600000|2022-02-15 12:20:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|57
1644927900000|2022-02-15 12:25:00|1943.6|1942.4|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|52
1644928200000|2022-02-15 12:30:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|64
1644928500000|2022-02-15 12:35:00|1942.4|1941.2|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|163
1644928800000|2022-02-15 12:40:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1941.9|1940.7|70
1644929100000|2022-02-15 12:45:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.6|1941.4|47
1644929400000|2022-02-15 12:50:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|150
1644929700000|2022-02-15 12:55:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|32
1644930000000|2022-02-15 13:00:00|1943.1|1941.9|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|46
1644930300000|2022-02-15 13:05:00|1942.1|1940.9|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|110
1644930600000|2022-02-15 13:10:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|64
1644930900000|2022-02-15 13:15:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.6|1939.4|61
1644931200000|2022-02-15 13:20:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|22
1644931500000|2022-02-15 13:25:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|114
1644931800000|2022-02-15 13:30:00|1939.9|1938.7|1938.4|1937.2|1939.9|1938.7|1937.9|1936.7|91
1644932100000|2022-02-15 13:35:00|1937.9|1936.7|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|235
1644932400000|2022-02-15 13:40:00|1938.1|1936.9|1940.4|1939.2|1940.4|1939.2|1937.9|1936.7|173
1644932700000|2022-02-15 13:45:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|227
1644933000000|2022-02-15 13:50:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.6|1939.4|289
1644933300000|2022-02-15 13:55:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|704
1644933600000|2022-02-15 14:00:00|1940.9|1939.7|1940.4|1939.2|1941.4|1940.2|1939.4|1938.2|256
1644933900000|2022-02-15 14:05:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|155
1644934200000|2022-02-15 14:10:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|214
1644934500000|2022-02-15 14:15:00|1940.9|1939.7|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|430
1644934800000|2022-02-15 14:20:00|1942.4|1941.2|1943.4|1942.2|1943.4|1942.2|1941.9|1940.7|171
1644935100000|2022-02-15 14:25:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|527
1644935400000|2022-02-15 14:30:00|1943.9|1942.7|1947.4|1946.2|1947.6|1946.4|1943.4|1942.2|509
1644935700000|2022-02-15 14:35:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1946.6|1945.4|324
1644936000000|2022-02-15 14:40:00|1947.6|1946.4|1948.4|1947.2|1949.4|1948.2|1946.9|1945.7|634
1644936300000|2022-02-15 14:45:00|1948.6|1947.4|1947.4|1946.2|1949.4|1948.2|1947.1|1945.9|550
1644936600000|2022-02-15 14:50:00|1946.9|1945.7|1947.4|1946.2|1948.4|1947.2|1946.9|1945.7|518
1644936900000|2022-02-15 14:55:00|1947.9|1946.7|1946.6|1945.4|1948.4|1947.2|1945.9|1944.7|304
1644937200000|2022-02-15 15:00:00|1946.9|1945.7|1946.1|1944.9|1947.9|1946.7|1945.4|1944.2|177
1644937500000|2022-02-15 15:05:00|1946.4|1945.2|1946.4|1945.2|1947.4|1946.2|1945.4|1944.2|181
1644937800000|2022-02-15 15:10:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1944.4|1943.2|205
1644938100000|2022-02-15 15:15:00|1946.4|1945.2|1945.9|1944.7|1947.4|1946.2|1945.9|1944.7|220
1644938400000|2022-02-15 15:20:00|1945.6|1944.4|1946.4|1945.2|1946.9|1945.7|1944.6|1943.4|185
1644938700000|2022-02-15 15:25:00|1946.1|1944.9|1946.9|1945.7|1947.6|1946.4|1944.4|1943.2|320
1644939000000|2022-02-15 15:30:00|1947.4|1946.2|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|133
1644939300000|2022-02-15 15:35:00|1947.1|1945.9|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|126
1644939600000|2022-02-15 15:40:00|1947.1|1945.9|1949.4|1948.2|1949.4|1948.2|1947.1|1945.9|155
1644939900000|2022-02-15 15:45:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|165
1644940200000|2022-02-15 15:50:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|162
1644940500000|2022-02-15 15:55:00|1949.1|1947.9|1949.4|1948.2|1949.6|1948.4|1947.9|1946.7|359
1644940800000|2022-02-15 16:00:00|1949.1|1947.9|1950.9|1949.7|1950.9|1949.7|1948.9|1947.7|398
1644941100000|2022-02-15 16:05:00|1950.4|1949.2|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|209
1644941400000|2022-02-15 16:10:00|1950.4|1949.2|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|137
1644941700000|2022-02-15 16:15:00|1950.1|1948.9|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|109
1644942000000|2022-02-15 16:20:00|1949.1|1947.9|1949.9|1948.7|1950.4|1949.2|1949.1|1947.9|117
1644942300000|2022-02-15 16:25:00|1949.4|1948.2|1948.9|1947.7|1949.6|1948.4|1947.9|1946.7|101
1644942600000|2022-02-15 16:30:00|1948.4|1947.2|1950.9|1949.7|1950.9|1949.7|1948.4|1947.2|158
1644942900000|2022-02-15 16:35:00|1951.4|1950.2|1951.9|1950.7|1952.4|1951.2|1950.9|1949.7|88
1644943200000|2022-02-15 16:40:00|1952.1|1950.9|1951.9|1950.7|1952.4|1951.2|1951.9|1950.7|163
1644943500000|2022-02-15 16:45:00|1952.1|1950.9|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|66
1644943800000|2022-02-15 16:50:00|1951.6|1950.4|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|62
1644944100000|2022-02-15 16:55:00|1951.6|1950.4|1951.4|1950.2|1952.1|1950.9|1951.4|1950.2|134
1644944400000|2022-02-15 17:00:00|1951.6|1950.4|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|114
1644944700000|2022-02-15 17:05:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|144
1644945000000|2022-02-15 17:10:00|1949.6|1948.4|1948.9|1947.7|1949.9|1948.7|1948.9|1947.7|81
1644945300000|2022-02-15 17:15:00|1948.4|1947.2|1947.9|1946.7|1948.9|1947.7|1947.4|1946.2|115
1644945600000|2022-02-15 17:20:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|68
1644945900000|2022-02-15 17:25:00|1947.6|1946.4|1948.9|1947.7|1948.9|1947.7|1946.9|1945.7|52
1644946200000|2022-02-15 17:30:00|1948.6|1947.4|1948.4|1947.2|1949.4|1948.2|1947.9|1946.7|54
1644946500000|2022-02-15 17:35:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|53
1644946800000|2022-02-15 17:40:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|51
1644947100000|2022-02-15 17:45:00|1947.4|1946.2|1945.9|1944.7|1947.6|1946.4|1945.4|1944.2|74
1644947400000|2022-02-15 17:50:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|195
1644947700000|2022-02-15 17:55:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|64
1644948000000|2022-02-15 18:00:00|1946.4|1945.2|1947.9|1946.7|1948.4|1947.2|1946.4|1945.2|97
1644948300000|2022-02-15 18:05:00|1948.1|1946.9|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|31
1644948600000|2022-02-15 18:10:00|1949.1|1947.9|1948.9|1947.7|1949.1|1947.9|1948.4|1947.2|33
1644948900000|2022-02-15 18:15:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|28
1644949200000|2022-02-15 18:20:00|1948.6|1947.4|1950.4|1949.2|1950.4|1949.2|1948.4|1947.2|55
1644949500000|2022-02-15 18:25:00|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|16
1644949800000|2022-02-15 18:30:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|41
1644950100000|2022-02-15 18:35:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|33
1644950400000|2022-02-15 18:40:00|1950.6|1949.4|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|59
1644950700000|2022-02-15 18:45:00|1950.6|1949.4|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|19
1644951000000|2022-02-15 18:50:00|1951.1|1949.9|1950.6|1949.4|1951.4|1950.2|1950.4|1949.2|41
1644951300000|2022-02-15 18:55:00|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|53
1644951600000|2022-02-15 19:00:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|51
1644951900000|2022-02-15 19:05:00|1950.9|1949.7|1948.4|1947.2|1950.9|1949.7|1947.9|1946.7|89
1644952200000|2022-02-15 19:10:00|1948.6|1947.4|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|33
1644952500000|2022-02-15 19:15:00|1949.9|1948.7|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|75
1644952800000|2022-02-15 19:20:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|24
1644953100000|2022-02-15 19:25:00|1950.4|1949.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|38
1644953400000|2022-02-15 19:30:00|1951.1|1949.9|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|22
1644953700000|2022-02-15 19:35:00|1951.1|1949.9|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|25
1644954000000|2022-02-15 19:40:00|1951.1|1949.9|1952.9|1951.7|1952.9|1951.7|1950.1|1948.9|97
1644954300000|2022-02-15 19:45:00|1953.1|1951.9|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|134
1644954600000|2022-02-15 19:50:00|1951.6|1950.4|1951.9|1950.7|1951.9|1950.7|1950.9|1949.7|68
1644954900000|2022-02-15 19:55:00|1952.4|1951.2|1951.9|1950.7|1952.9|1951.7|1951.6|1950.4|148
1644955200000|2022-02-15 20:00:00|1952.1|1950.9|1952.9|1951.7|1953.1|1951.9|1951.9|1950.7|74
1644955500000|2022-02-15 20:05:00|1953.4|1952.2|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|43
1644955800000|2022-02-15 20:10:00|1952.6|1951.4|1952.4|1951.2|1952.9|1951.7|1952.4|1951.2|81
1644956100000|2022-02-15 20:15:00|1952.1|1950.9|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|48
1644956400000|2022-02-15 20:20:00|1952.6|1950.6|1951.6|1949.6|1952.9|1950.9|1951.1|1949.1|32
1644956700000|2022-02-15 20:25:00|1951.9|1949.9|1951.6|1949.6|1951.9|1949.9|1951.2|1949.2|52
1644957000000|2022-02-15 20:30:00|1951.4|1949.4|1949|1947|1951.6|1949.6|1948.5|1946.5|132
1644957300000|2022-02-15 20:35:00|1948.7|1946.7|1948.2|1946.2|1950.4|1948.4|1948.2|1946.2|120
1644957600000|2022-02-15 20:40:00|1948.3|1946.3|1950.6|1948.6|1950.7|1948.7|1947.4|1945.4|88
1644957900000|2022-02-15 20:45:00|1950.3|1948.3|1950.9|1948.9|1951.7|1949.7|1949|1947|145
1644958200000|2022-02-15 20:50:00|1951|1949|1952.2|1950.2|1953.7|1951.7|1951|1949|228
1644958500000|2022-02-15 20:55:00|1952.3|1950.3|1953.6|1951.6|1954.6|1952.6|1952.3|1950.3|8
1644958800000|2022-02-15 21:00:00|1953|1951|1951.4|1949.4|1953.7|1951.7|1951.4|1949.4|26
1644959100000|2022-02-15 21:05:00|1951.5|1949.5|1951|1949|1951.8|1949.8|1950.1|1948.1|0
1644959400000|2022-02-15 21:10:00|1951.2|1949.2|1950.9|1948.9|1951.3|1949.3|1950.3|1948.3|0
1644959700000|2022-02-15 21:15:00|1951|1949|1951.3|1949.3|1951.5|1949.5|1951|1949|0
1644960000000|2022-02-15 21:20:00|1951.4|1949.4|1951.7|1949.7|1952|1950|1951.4|1949.4|0
1644960300000|2022-02-15 21:25:00|1951.8|1949.8|1952.1|1950.1|1952.1|1950.1|1951.7|1949.7|0
1644960600000|2022-02-15 21:30:00|1952|1950|1952.1|1950.1|1952.3|1950.3|1952|1950|0
1644960900000|2022-02-15 21:35:00|1952.2|1950.2|1951.9|1949.9|1952.2|1950.2|1951.9|1949.9|0
1644961200000|2022-02-15 21:40:00|1951.7|1949.7|1951.2|1949.2|1951.7|1949.7|1951.2|1949.2|0
1644961500000|2022-02-15 21:45:00|1951|1949|1950.6|1948.6|1951.1|1949.1|1950.6|1948.6|0
1644961800000|2022-02-15 21:50:00|1950.4|1948.4|1950.7|1948.7|1950.8|1948.8|1950.4|1948.4|0
1644962100000|2022-02-15 21:55:00|1950.9|1948.9|1950.7|1948.7|1951.1|1949.1|1950.4|1948.4|0
1644962400000|2022-02-15 22:00:00|1950.8|1948.8|1950.8|1948.8|1950.8|1948.8|1950.7|1948.7|0
1644962700000|2022-02-15 22:05:00|1950.7|1948.7|1950.8|1948.8|1950.8|1948.8|1950.5|1948.5|0
1644963000000|2022-02-15 22:10:00|1950.7|1948.7|1950.5|1948.5|1950.7|1948.7|1950.4|1948.4|0
1644963300000|2022-02-15 22:15:00|1950.4|1948.4|1950.2|1948.2|1950.4|1948.4|1950.2|1948.2|0
1644963600000|2022-02-15 22:20:00|1950.3|1948.3|1950.1|1948.1|1950.3|1948.3|1950.1|1948.1|0
1644963900000|2022-02-15 22:25:00|1950.2|1948.2|1950.1|1948.1|1950.2|1948.2|1950|1948|0
1644964200000|2022-02-15 22:30:00|1950.2|1948.2|1950.2|1948.2|1950.2|1948.2|1950.1|1948.1|0
1644964500000|2022-02-15 22:35:00|1950.1|1948.1|1950.2|1948.2|1950.2|1948.2|1950.1|1948.1|0
1644964800000|2022-02-15 22:40:00|1950.3|1948.3|1950.2|1948.2|1950.3|1948.3|1950.2|1948.2|0
1644965400000|2022-02-15 22:50:00|1950.3|1948.3|1950.2|1948.2|1950.3|1948.3|1950.2|1948.2|0
1644965700000|2022-02-15 22:55:00|1950.3|1948.3|1950.4|1948.4|1950.7|1948.7|1950.3|1948.3|0
1644966000000|2022-02-15 23:00:00|1951|1949|1951|1949|1951.2|1949.2|1950|1948|0
1644966300000|2022-02-15 23:05:00|1950.8|1948.8|1950.1|1948.1|1951.1|1949.1|1950.1|1948.1|0
1644966600000|2022-02-15 23:10:00|1950.2|1948.2|1949.5|1947.5|1950.5|1948.5|1949.2|1947.2|0
1644966900000|2022-02-15 23:15:00|1949.4|1947.4|1949.1|1947.1|1949.9|1947.9|1948.8|1946.8|0
1644967200000|2022-02-15 23:20:00|1948.8|1946.8|1947.2|1945.2|1948.8|1946.8|1947.2|1945.2|0
1644967500000|2022-02-15 23:25:00|1947.5|1945.5|1947.1|1945.1|1948|1946|1946.9|1944.9|0
1644967800000|2022-02-15 23:30:00|1947.2|1945.2|1948.1|1946.1|1949.1|1947.1|1947.2|1945.2|0
1644968100000|2022-02-15 23:35:00|1948.3|1946.3|1949.4|1947.4|1949.7|1947.7|1948.3|1946.3|0
1644968400000|2022-02-15 23:40:00|1949.1|1947.1|1950.1|1948.1|1950.6|1948.6|1949.1|1947.1|0
1644968700000|2022-02-15 23:45:00|1949.9|1947.9|1945.9|1944.7|1949.9|1948.4|1945.4|1944.2|1235
1644969000000|2022-02-15 23:50:00|1946.4|1945.2|1946.9|1945.7|1948.4|1947.2|1945.9|1944.7|272
1644969300000|2022-02-15 23:55:00|1947.1|1945.9|1948.9|1947.7|1948.9|1947.7|1946.9|1945.7|357
1644969600000|2022-02-16 00:00:00|1948.7|1947.9|1948.4|1947.6|1950.7|1949.9|1945.2|1944.4|2339
1644969900000|2022-02-16 00:05:00|1948.7|1947.9|1946.7|1945.9|1950.2|1949.4|1944.7|1943.9|1666
1644970200000|2022-02-16 00:10:00|1946.2|1945.4|1944.2|1943.4|1947.2|1946.4|1943.2|1942.4|1248
1644970500000|2022-02-16 00:15:00|1943.7|1942.9|1946.2|1945.4|1947.2|1946.4|1943.2|1942.4|1084
1644970800000|2022-02-16 00:20:00|1945.7|1944.9|1941.7|1940.9|1945.7|1944.9|1940.7|1939.9|900
1644971100000|2022-02-16 00:25:00|1941.9|1941.1|1940.7|1939.9|1943.7|1942.9|1940.7|1939.9|864
1644971400000|2022-02-16 00:30:00|1941.2|1940.4|1942.7|1941.9|1942.7|1941.9|1939.7|1938.9|598
1644971700000|2022-02-16 00:35:00|1943.2|1942.4|1943.7|1942.9|1945.7|1944.9|1943.2|1942.4|631
1644972000000|2022-02-16 00:40:00|1943.2|1942.4|1942.2|1941.4|1943.7|1942.9|1942.2|1941.4|380
1644972300000|2022-02-16 00:45:00|1942.7|1941.9|1941.7|1940.9|1942.7|1941.9|1940.4|1939.6|397
1644972600000|2022-02-16 00:50:00|1941.4|1940.6|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|378
1644972900000|2022-02-16 00:55:00|1940.9|1940.1|1940.7|1939.9|1941.4|1940.6|1940.2|1939.4|278
1644973200000|2022-02-16 01:00:00|1941.2|1940.4|1941.2|1940.4|1941.9|1941.1|1940.7|1939.9|386
1644973500000|2022-02-16 01:05:00|1941.7|1940.9|1943.2|1942.4|1943.7|1942.9|1941.2|1940.4|397
1644973800000|2022-02-16 01:10:00|1942.7|1941.9|1942.2|1941.4|1942.7|1941.9|1941.7|1940.9|403
1644974100000|2022-02-16 01:15:00|1942.7|1941.9|1942.7|1941.9|1943.2|1942.4|1942.2|1941.4|252
1644974400000|2022-02-16 01:20:00|1943.2|1942.4|1942.2|1941.4|1943.7|1942.9|1942.2|1941.4|359
1644974700000|2022-02-16 01:25:00|1942.7|1941.9|1943.2|1942.4|1943.2|1942.4|1942.2|1941.4|263
1644975000000|2022-02-16 01:30:00|1942.7|1941.9|1941.7|1940.9|1944.2|1943.4|1941.7|1940.9|366
1644975300000|2022-02-16 01:35:00|1942.2|1941.4|1942.7|1941.9|1943.2|1942.4|1941.4|1940.6|198
1644975600000|2022-02-16 01:40:00|1942.9|1942.1|1942.2|1941.4|1942.9|1942.1|1942.2|1941.4|214
1644975900000|2022-02-16 01:45:00|1941.7|1940.9|1941.7|1940.9|1942.7|1941.9|1941.2|1940.4|232
1644976200000|2022-02-16 01:50:00|1941.2|1940.4|1941.7|1940.9|1942.2|1941.4|1941.2|1940.4|191
1644976500000|2022-02-16 01:55:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.7|1939.9|265
1644976800000|2022-02-16 02:00:00|1942.2|1941.4|1943.7|1942.9|1943.7|1942.9|1942.2|1941.4|247
1644977100000|2022-02-16 02:05:00|1944.2|1943.4|1945.2|1944.4|1945.2|1944.4|1944.2|1943.4|329
1644977400000|2022-02-16 02:10:00|1945.7|1944.9|1945.2|1944.4|1945.7|1944.9|1944.2|1943.4|292
1644977700000|2022-02-16 02:15:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|257
1644978000000|2022-02-16 02:20:00|1944.9|1944.1|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|192
1644978300000|2022-02-16 02:25:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|269
1644978600000|2022-02-16 02:30:00|1945.7|1944.9|1945.2|1944.4|1945.7|1944.9|1944.7|1943.9|153
1644978900000|2022-02-16 02:35:00|1945.4|1944.6|1945.2|1944.4|1945.7|1944.9|1945.2|1944.4|193
1644979200000|2022-02-16 02:40:00|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|32
1644979500000|2022-02-16 02:45:00|1946.2|1945.4|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|345
1644979800000|2022-02-16 02:50:00|||||||||28
1644980100000|2022-02-16 02:55:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|199
1644980400000|2022-02-16 03:00:00|1946.7|1945.9|1946.2|1945.4|1946.7|1945.9|1946.2|1945.4|83
1644980700000|2022-02-16 03:05:00|1946.7|1945.9|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|40
1644981000000|2022-02-16 03:10:00|1947.4|1946.6|1946.7|1945.9|1947.4|1946.6|1946.2|1945.4|155
1644981300000|2022-02-16 03:15:00|1946.2|1945.4|1946.7|1945.9|1946.7|1945.9|1946.2|1945.4|116
1644981600000|2022-02-16 03:20:00|1946.9|1946.1|1946.2|1945.4|1946.9|1946.1|1945.7|1944.9|271
1644981900000|2022-02-16 03:25:00|1945.9|1945.1|1946.2|1945.4|1946.2|1945.4|1945.7|1944.9|111
1644982200000|2022-02-16 03:30:00|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|1943.7|1942.9|605
1644982500000|2022-02-16 03:35:00|1946.2|1945.4|1946.2|1945.4|1947.2|1946.4|1945.7|1944.9|902
1644982800000|2022-02-16 03:40:00|1946.7|1945.9|1945.2|1944.4|1947.2|1946.4|1945.2|1944.4|547
1644983100000|2022-02-16 03:45:00|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|1945.2|1944.4|322
1644983400000|2022-02-16 03:50:00|1946.2|1945.4|1945.2|1944.4|1946.7|1945.9|1945.2|1944.4|296
1644983700000|2022-02-16 03:55:00|1945.4|1944.6|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|164
1644984000000|2022-02-16 04:00:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1945.7|1944.9|225
1644984300000|2022-02-16 04:05:00|1946.2|1945.4|1945.4|1944.6|1946.2|1945.4|1945.2|1944.4|233
1644984600000|2022-02-16 04:10:00|1945.2|1944.4|1945.2|1944.4|1945.7|1944.9|1944.7|1943.9|194
1644984900000|2022-02-16 04:15:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|239
1644985200000|2022-02-16 04:20:00|1943.9|1943.1|1943.7|1942.9|1943.9|1943.1|1943.7|1942.9|190
1644985500000|2022-02-16 04:25:00|1943.2|1942.4|1942.7|1941.9|1943.7|1942.9|1942.2|1941.4|301
1644985800000|2022-02-16 04:30:00|1943.2|1942.4|1943.7|1942.9|1943.7|1942.9|1943.2|1942.4|288
1644986100000|2022-02-16 04:35:00|1943.4|1942.6|1943.7|1942.9|1943.7|1942.9|1942.7|1941.9|420
1644986400000|2022-02-16 04:40:00|1943.2|1942.4|1944.2|1943.4|1944.2|1943.4|1943.2|1942.4|249
1644986700000|2022-02-16 04:45:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1943.7|1942.9|190
1644987000000|2022-02-16 04:50:00|1944.7|1943.9|1945.2|1944.4|1945.7|1944.9|1944.7|1943.9|312
1644987300000|2022-02-16 04:55:00|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|1945.2|1944.4|275
1644987600000|2022-02-16 05:00:00|1946.2|1945.4|1947.2|1946.4|1947.2|1946.4|1945.7|1944.9|328
1644987900000|2022-02-16 05:05:00|1946.7|1945.9|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|263
1644988200000|2022-02-16 05:10:00|1947.7|1946.9|1948.2|1947.4|1948.4|1947.6|1947.7|1946.9|411
1644988500000|2022-02-16 05:15:00|1948.4|1947.6|1947.7|1946.9|1948.7|1947.9|1947.2|1946.4|638
1644988800000|2022-02-16 05:20:00|1947.2|1946.4|1947.7|1946.9|1947.7|1946.9|1946.7|1945.9|252
1644989100000|2022-02-16 05:25:00|1947.2|1946.4|1946.7|1945.9|1947.2|1946.4|1946.7|1945.9|183
1644989400000|2022-02-16 05:30:00|1947.2|1946.4|1946.7|1945.9|1947.7|1946.9|1946.7|1945.9|520
1644989700000|2022-02-16 05:35:00|1947.2|1946.4|1946.7|1945.9|1947.7|1946.9|1946.7|1945.9|433
1644990000000|2022-02-16 05:40:00|1947.2|1946.4|1946.7|1945.9|1947.2|1946.4|1946.2|1945.4|267
1644990300000|2022-02-16 05:45:00|1947.2|1946.4|1947.2|1946.4|1948.2|1947.4|1947.2|1946.4|692
1644990600000|2022-02-16 05:50:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.2|1946.4|692
1644990900000|2022-02-16 05:55:00|1948.2|1947.4|1948.9|1948.1|1949.2|1948.4|1947.7|1946.9|2361
1644991200000|2022-02-16 06:00:00|1948.7|1947.9|1947.2|1946.4|1949.2|1948.4|1946.7|1945.9|2090
1644991500000|2022-02-16 06:05:00|1946.7|1945.9|1947.3|1945.3|1947.5|1946.4|1946.7|1945.3|492
1644991800000|2022-02-16 06:10:00|1947.5|1945.5|1948.1|1946.1|1948.1|1946.1|1946.6|1944.6|0
1644992100000|2022-02-16 06:15:00|1948|1946|1947.9|1945.9|1948.5|1946.5|1947.8|1945.8|416
1644992400000|2022-02-16 06:20:00|1947.8|1945.8|1947.9|1945.9|1947.9|1945.9|1947.5|1945.5|0
1644992700000|2022-02-16 06:25:00|1947.8|1945.8|1947.6|1945.6|1947.9|1945.9|1947.6|1945.6|0
1644993000000|2022-02-16 06:30:00|1947.4|1945.4|1948.2|1946.2|1948.4|1946.4|1947.4|1945.4|0
1644993300000|2022-02-16 06:35:00|1948.1|1946.1|1948.1|1946.1|1948.2|1946.2|1947.9|1945.9|0
1644993600000|2022-02-16 06:40:00|1947.9|1945.9|1947.9|1945.9|1948.3|1946.3|1947.9|1945.9|0
1644993900000|2022-02-16 06:45:00|1948.2|1946.2|1948.3|1946.3|1948.3|1946.3|1948.1|1946.1|0
1644994200000|2022-02-16 06:50:00|1948.2|1946.2|1947.9|1945.9|1948.2|1946.2|1947.9|1945.9|0
1644994500000|2022-02-16 06:55:00|1948.1|1946.1|1948.1|1946.1|1948.2|1946.2|1947.9|1945.9|0
1644994800000|2022-02-16 07:00:00|1947.9|1945.9|1948.1|1946.1|1949|1947|1947.6|1945.6|0
1644995100000|2022-02-16 07:05:00|1948.3|1946.3|1948.1|1946.1|1948.6|1946.6|1948|1946|0
1644995400000|2022-02-16 07:10:00|1948|1946|1947.9|1945.9|1948.3|1946.3|1947.6|1945.6|0
1644995700000|2022-02-16 07:15:00|1947.6|1945.6|1947.3|1945.3|1948.2|1946.2|1946.9|1944.9|0
1644996000000|2022-02-16 07:20:00|1947.4|1945.4|1947.3|1945.3|1947.6|1945.6|1946.6|1944.6|0
1644996300000|2022-02-16 07:25:00|1947.1|1945.1|1947|1945|1947.3|1945.3|1946.6|1944.6|0
1644996600000|2022-02-16 07:30:00|1946.8|1944.8|1947.4|1946.2|1947.4|1946.2|1945.9|1944.7|83
1644996900000|2022-02-16 07:35:00|1947.9|1946.7|1947.9|1946.7|1947.9|1946.7|1947.4|1946.2|56
1644997200000|2022-02-16 07:40:00|1947.4|1946.2|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|97
1644997500000|2022-02-16 07:45:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|130
1644997800000|2022-02-16 07:50:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|117
1644998100000|2022-02-16 07:55:00|1946.4|1945.2|1948.4|1947.2|1948.4|1947.2|1946.4|1945.2|93
1644998400000|2022-02-16 08:00:00|1947.9|1946.7|1946.9|1945.7|1948.9|1947.7|1946.4|1945.2|191
1644998700000|2022-02-16 08:05:00|1947.1|1945.9|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|109
1644999000000|2022-02-16 08:10:00|1946.6|1945.4|1948.6|1947.4|1948.6|1947.4|1946.1|1944.9|121
1644999300000|2022-02-16 08:15:00|1948.9|1947.7|1952.4|1951.2|1953.9|1952.7|1948.9|1947.7|244
1644999600000|2022-02-16 08:20:00|1952.6|1951.4|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|199
1644999900000|2022-02-16 08:25:00|1953.1|1951.9|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|127
1645000200000|2022-02-16 08:30:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|144
1645000500000|2022-02-16 08:35:00|1953.1|1951.9|1954.9|1953.7|1954.9|1953.7|1953.1|1951.9|191
1645000800000|2022-02-16 08:40:00|1954.4|1953.2|1951.9|1950.7|1954.9|1953.7|1951.9|1950.7|190
1645001100000|2022-02-16 08:45:00|1952.4|1951.2|1952.9|1951.7|1952.9|1951.7|1951.4|1950.2|77
1645001400000|2022-02-16 08:50:00|1952.6|1951.4|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|83
1645001700000|2022-02-16 08:55:00|1952.1|1950.9|1953.1|1951.9|1953.9|1952.7|1951.9|1950.7|73
1645002000000|2022-02-16 09:00:00|1953.4|1952.2|1955.1|1953.9|1956.9|1955.7|1952.9|1951.7|169
1645002300000|2022-02-16 09:05:00|1954.9|1953.7|1950.4|1949.2|1955.4|1954.2|1949.9|1948.7|90
1645002600000|2022-02-16 09:10:00|1950.1|1948.9|1950.6|1949.4|1950.9|1949.7|1948.9|1947.7|121
1645002900000|2022-02-16 09:15:00|1950.4|1949.2|1950.6|1949.4|1950.9|1949.7|1949.9|1948.7|37
1645003200000|2022-02-16 09:20:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|36
1645003500000|2022-02-16 09:25:00|1950.1|1948.9|1949.9|1948.7|1950.4|1949.2|1949.6|1948.4|14
1645003800000|2022-02-16 09:30:00|1949.6|1948.4|1949.9|1948.7|1950.9|1949.7|1949.6|1948.4|83
1645004100000|2022-02-16 09:35:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|121
1645004400000|2022-02-16 09:40:00|1949.1|1947.9|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|89
1645004700000|2022-02-16 09:45:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|38
1645005000000|2022-02-16 09:50:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|40
1645005300000|2022-02-16 09:55:00|1948.1|1946.9|1947.4|1946.2|1948.4|1947.2|1946.9|1945.7|100
1645005600000|2022-02-16 10:00:00|1947.1|1945.9|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|78
1645005900000|2022-02-16 10:05:00|1946.6|1945.4|1947.4|1946.2|1947.6|1946.4|1946.4|1945.2|36
1645006200000|2022-02-16 10:10:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|34
1645006500000|2022-02-16 10:15:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|94
1645006800000|2022-02-16 10:20:00|1947.1|1945.9|1944.9|1943.7|1947.4|1946.2|1944.4|1943.2|129
1645007100000|2022-02-16 10:25:00|1945.1|1943.9|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|117
1645007400000|2022-02-16 10:30:00|1944.9|1943.7|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|28
1645007700000|2022-02-16 10:35:00|1945.6|1944.4|1945.4|1944.2|1945.9|1944.7|1945.1|1943.9|22
1645008000000|2022-02-16 10:40:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.1|1943.9|68
1645008300000|2022-02-16 10:45:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|15
1645008600000|2022-02-16 10:50:00|1946.1|1944.9|1946.4|1945.2|1946.6|1945.4|1945.9|1944.7|21
1645008900000|2022-02-16 10:55:00|1946.6|1945.4|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|42
1645009200000|2022-02-16 11:00:00|1946.9|1945.7|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|55
1645009500000|2022-02-16 11:05:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|40
1645009800000|2022-02-16 11:10:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|90
1645010100000|2022-02-16 11:15:00|1944.9|1943.7|1945.1|1943.9|1945.4|1944.2|1944.9|1943.7|47
1645010400000|2022-02-16 11:20:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|25
1645010700000|2022-02-16 11:25:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|27
1645011000000|2022-02-16 11:30:00|1944.6|1943.4|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|41
1645011300000|2022-02-16 11:35:00|1945.6|1944.4|1946.1|1944.9|1946.4|1945.2|1945.4|1944.2|9
1645011600000|2022-02-16 11:40:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|14
1645011900000|2022-02-16 11:45:00|1946.1|1944.9|1946.1|1944.9|1946.4|1945.2|1945.9|1944.7|17
1645012200000|2022-02-16 11:50:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1945.1|1943.9|9
1645012500000|2022-02-16 11:55:00|1945.6|1944.4|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|51
1645012800000|2022-02-16 12:00:00|1945.6|1944.4|1946.4|1945.2|1946.4|1945.2|1945.4|1944.2|72
1645013100000|2022-02-16 12:05:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|23
1645013400000|2022-02-16 12:10:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|34
1645013700000|2022-02-16 12:15:00|1946.1|1944.9|1945.9|1944.7|1946.1|1944.9|1945.4|1944.2|11
1645014000000|2022-02-16 12:20:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|12
1645014300000|2022-02-16 12:25:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|19
1645014600000|2022-02-16 12:30:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|42
1645014900000|2022-02-16 12:35:00|1944.4|1943.2|1941.4|1940.2|1944.4|1943.2|1941.4|1940.2|540
1645015200000|2022-02-16 12:40:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|117
1645015500000|2022-02-16 12:45:00|1940.9|1939.7|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|8
1645015800000|2022-02-16 12:50:00|1942.1|1940.9|1941.6|1940.4|1942.4|1941.2|1941.4|1940.2|57
1645016100000|2022-02-16 12:55:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|22
1645016400000|2022-02-16 13:00:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|73
1645016700000|2022-02-16 13:05:00|1942.6|1941.4|1941.4|1940.2|1942.9|1941.7|1941.4|1940.2|55
1645017000000|2022-02-16 13:10:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|46
1645017300000|2022-02-16 13:15:00|1941.4|1940.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|71
1645017600000|2022-02-16 13:20:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|59
1645017900000|2022-02-16 13:25:00|1942.4|1941.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|62
1645018200000|2022-02-16 13:30:00|1941.9|1940.7|1942.4|1941.2|1943.9|1942.7|1941.4|1940.2|335
1645018500000|2022-02-16 13:35:00|1942.1|1940.9|1942.4|1941.2|1943.4|1942.2|1941.9|1940.7|275
1645018800000|2022-02-16 13:40:00|1942.1|1940.9|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|146
1645019100000|2022-02-16 13:45:00|1940.9|1939.7|1938.4|1937.2|1941.6|1940.4|1938.4|1937.2|207
1645019400000|2022-02-16 13:50:00|1938.1|1936.9|1938.1|1936.9|1938.9|1937.7|1936.9|1935.7|357
1645019700000|2022-02-16 13:55:00|1937.9|1936.7|1936.9|1935.7|1938.1|1936.9|1935.9|1934.7|96
1645020000000|2022-02-16 14:00:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1935.6|1934.4|279
1645020300000|2022-02-16 14:05:00|1936.4|1935.2|1936.6|1935.4|1937.4|1936.2|1935.4|1934.2|186
1645020600000|2022-02-16 14:10:00|1936.4|1935.2|1935.4|1934.2|1936.6|1935.4|1935.4|1934.2|90
1645020900000|2022-02-16 14:15:00|1935.9|1934.7|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|75
1645021200000|2022-02-16 14:20:00|1936.6|1935.4|1936.9|1935.7|1937.1|1935.9|1936.4|1935.2|53
1645021500000|2022-02-16 14:25:00|1936.6|1935.4|1937.4|1936.2|1937.9|1936.7|1936.6|1935.4|49
1645021800000|2022-02-16 14:30:00|1937.9|1936.7|1939.4|1938.2|1940.4|1939.2|1937.4|1936.2|237
1645022100000|2022-02-16 14:35:00|1938.9|1937.7|1939.4|1938.2|1940.4|1939.2|1938.9|1937.7|383
1645022400000|2022-02-16 14:40:00|1938.9|1937.7|1939.6|1938.4|1939.9|1938.7|1937.4|1936.2|389
1645022700000|2022-02-16 14:45:00|1939.9|1938.7|1940.4|1939.2|1942.4|1941.2|1939.4|1938.2|202
1645023000000|2022-02-16 14:50:00|1940.1|1938.9|1936.4|1935.2|1940.4|1939.2|1935.6|1934.4|513
1645023300000|2022-02-16 14:55:00|1936.9|1935.7|1938.1|1936.9|1938.4|1937.2|1936.4|1935.2|139
1645023600000|2022-02-16 15:00:00|1937.9|1936.7|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|146
1645023900000|2022-02-16 15:05:00|1938.1|1936.9|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|109
1645024200000|2022-02-16 15:10:00|1937.6|1936.4|1938.1|1936.9|1938.9|1937.7|1937.4|1936.2|111
1645024500000|2022-02-16 15:15:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|143
1645024800000|2022-02-16 15:20:00|1937.6|1936.4|1939.9|1938.7|1939.9|1938.7|1937.4|1936.2|157
1645025100000|2022-02-16 15:25:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|136
1645025400000|2022-02-16 15:30:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|123
1645025700000|2022-02-16 15:35:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|68
1645026000000|2022-02-16 15:40:00|1941.1|1939.9|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|214
1645026300000|2022-02-16 15:45:00|1942.1|1940.9|1941.1|1939.9|1942.4|1941.2|1940.9|1939.7|99
1645026600000|2022-02-16 15:50:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|132
1645026900000|2022-02-16 15:55:00|1941.1|1939.9|1937.6|1936.4|1941.1|1939.9|1936.9|1935.7|445
1645027200000|2022-02-16 16:00:00|1937.9|1936.7|1940.4|1939.2|1940.4|1939.2|1937.9|1936.7|108
1645027500000|2022-02-16 16:05:00|1940.1|1938.9|1941.9|1940.7|1942.4|1941.2|1939.4|1938.2|108
1645027800000|2022-02-16 16:10:00|1941.4|1940.2|1941.6|1940.4|1941.9|1940.7|1941.1|1939.9|66
1645028100000|2022-02-16 16:15:00|1941.9|1940.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|55
1645028400000|2022-02-16 16:20:00|1940.6|1939.4|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|17
1645028700000|2022-02-16 16:25:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|31
1645029000000|2022-02-16 16:30:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|45
1645029300000|2022-02-16 16:35:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|45
1645029600000|2022-02-16 16:40:00|1941.6|1940.4|1939.9|1938.7|1941.9|1940.7|1939.4|1938.2|109
1645029900000|2022-02-16 16:45:00|1940.1|1938.9|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|79
1645030200000|2022-02-16 16:50:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|52
1645030500000|2022-02-16 16:55:00|1939.6|1938.4|1940.4|1939.2|1940.9|1939.7|1939.4|1938.2|64
1645030800000|2022-02-16 17:00:00|1939.9|1938.7|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|51
1645031100000|2022-02-16 17:05:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|12
1645031400000|2022-02-16 17:10:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|12
1645031700000|2022-02-16 17:15:00|1940.1|1938.9|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|15
1645032000000|2022-02-16 17:20:00|1940.4|1939.2|1940.1|1938.9|1940.4|1939.2|1939.9|1938.7|13
1645032300000|2022-02-16 17:25:00|1939.9|1938.7|1939.9|1938.7|1940.6|1939.4|1939.9|1938.7|16
1645032600000|2022-02-16 17:30:00|1940.1|1938.9|1936.9|1935.7|1940.1|1938.9|1936.9|1935.7|103
1645032900000|2022-02-16 17:35:00|1937.1|1935.9|1938.6|1937.4|1938.9|1937.7|1936.9|1935.7|63
1645033200000|2022-02-16 17:40:00|1938.9|1937.7|1939.9|1938.7|1940.4|1939.2|1938.6|1937.4|27
1645033500000|2022-02-16 17:45:00|1940.1|1938.9|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|23
1645033800000|2022-02-16 17:50:00|1940.6|1939.4|1940.9|1939.7|1941.4|1940.2|1940.1|1938.9|30
1645034100000|2022-02-16 17:55:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|39
1645034400000|2022-02-16 18:00:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|85
1645034700000|2022-02-16 18:05:00|1940.1|1938.9|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|39
1645035000000|2022-02-16 18:10:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|35
1645035300000|2022-02-16 18:15:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|28
1645035600000|2022-02-16 18:20:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|67
1645035900000|2022-02-16 18:25:00|1941.1|1939.9|1941.6|1940.4|1941.9|1940.7|1940.9|1939.7|35
1645036200000|2022-02-16 18:30:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|64
1645036500000|2022-02-16 18:35:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1941.1|1939.9|39
1645036800000|2022-02-16 18:40:00|1940.9|1939.7|1940.6|1939.4|1941.1|1939.9|1940.4|1939.2|63
1645037100000|2022-02-16 18:45:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|39
1645037400000|2022-02-16 18:50:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|53
1645037700000|2022-02-16 18:55:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|50
1645038000000|2022-02-16 19:00:00|1941.9|1940.7|1943.6|1942.4|1945.9|1944.7|1939.4|1938.2|190
1645038300000|2022-02-16 19:05:00|1943.9|1942.7|1944.9|1943.7|1946.4|1945.2|1942.1|1940.9|164
1645038600000|2022-02-16 19:10:00|1945.4|1944.2|1943.4|1942.2|1945.4|1944.2|1942.4|1941.2|203
1645038900000|2022-02-16 19:15:00|1943.6|1942.4|1945.9|1944.7|1946.4|1945.2|1943.6|1942.4|185
1645039200000|2022-02-16 19:20:00|1945.6|1944.4|1949.4|1948.2|1949.4|1948.2|1945.4|1944.2|130
1645039500000|2022-02-16 19:25:00|1948.9|1947.7|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|96
1645039800000|2022-02-16 19:30:00|1949.9|1948.7|1949.9|1948.7|1952.1|1950.9|1949.9|1948.7|117
1645040100000|2022-02-16 19:35:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.4|1947.2|46
1645040400000|2022-02-16 19:40:00|1949.6|1948.4|1948.4|1947.2|1949.9|1948.7|1947.9|1946.7|33
1645040700000|2022-02-16 19:45:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.4|1945.2|105
1645041000000|2022-02-16 19:50:00|1946.6|1945.4|1948.4|1947.2|1948.9|1947.7|1946.6|1945.4|16
1645041300000|2022-02-16 19:55:00|1948.1|1946.9|1949.4|1948.2|1949.9|1948.7|1948.1|1946.9|64
1645041600000|2022-02-16 20:00:00|1949.9|1948.7|1951.9|1950.7|1951.9|1950.7|1948.9|1947.7|92
1645041900000|2022-02-16 20:05:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|77
1645042200000|2022-02-16 20:10:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|37
1645042500000|2022-02-16 20:15:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1949.9|1948.7|94
1645042800000|2022-02-16 20:20:00|1951|1949|1950.2|1948.2|1951|1949|1949.2|1947.2|33
1645043100000|2022-02-16 20:25:00|1950.3|1948.3|1951.1|1949.1|1951.1|1949.1|1949.9|1947.9|88
1645043400000|2022-02-16 20:30:00|1950.8|1948.8|1949.3|1947.3|1951.2|1949.2|1948.5|1946.5|76
1645043700000|2022-02-16 20:35:00|1949.6|1947.6|1950.8|1948.8|1950.8|1948.8|1948.9|1946.9|88
1645044000000|2022-02-16 20:40:00|1950.7|1948.7|1950.1|1948.1|1951.1|1949.1|1949.7|1947.7|136
1645044300000|2022-02-16 20:45:00|1950.2|1948.2|1951.4|1949.4|1951.7|1949.7|1949.3|1947.3|166
1645044600000|2022-02-16 20:50:00|1951.3|1949.3|1950.5|1948.5|1951.9|1949.9|1950.5|1948.5|126
1645044900000|2022-02-16 20:55:00|1950.4|1948.4|1948.8|1946.8|1950.5|1948.5|1947.8|1945.8|8
1645045200000|2022-02-16 21:00:00|1948.5|1946.5|1947.6|1945.6|1949.1|1947.1|1947|1945|11
1645045500000|2022-02-16 21:05:00|1947.5|1945.5|1947.6|1945.6|1948.3|1946.3|1947.1|1945.1|0
1645045800000|2022-02-16 21:10:00|1947.5|1945.5|1947|1945|1948.2|1946.2|1946.9|1944.9|0
1645046100000|2022-02-16 21:15:00|1947.1|1945.1|1947.7|1945.7|1947.7|1945.7|1947.1|1945.1|0
1645046400000|2022-02-16 21:20:00|1947.5|1945.5|1948|1946|1948.1|1946.1|1947.1|1945.1|0
1645046700000|2022-02-16 21:25:00|1947.9|1945.9|1948.8|1946.8|1948.8|1946.8|1947.9|1945.9|0
1645047000000|2022-02-16 21:30:00|1948.6|1946.6|1948.3|1946.3|1948.6|1946.6|1948.3|1946.3|0
1645047300000|2022-02-16 21:35:00|1948.1|1946.1|1948.3|1946.3|1948.3|1946.3|1948.1|1946.1|0
1645047600000|2022-02-16 21:40:00|1948.5|1946.5|1948.2|1946.2|1948.5|1946.5|1948.2|1946.2|0
1645047900000|2022-02-16 21:45:00|1948.1|1946.1|1946.8|1944.8|1948.2|1946.2|1946.8|1944.8|0
1645048200000|2022-02-16 21:50:00|1947|1945|1947|1945|1947.3|1945.3|1946.8|1944.8|0
1645048500000|2022-02-16 21:55:00|1946.9|1944.9|1946.7|1944.7|1946.9|1944.9|1946.6|1944.6|0
1645048800000|2022-02-16 22:00:00|1946.6|1944.6|1946.8|1944.8|1946.9|1944.9|1946.6|1944.6|0
1645049100000|2022-02-16 22:05:00|1946.7|1944.7|1946.8|1944.8|1946.8|1944.8|1946.7|1944.7|0
1645049400000|2022-02-16 22:10:00|1946.7|1944.7|1946.7|1944.7|1946.9|1944.9|1946.7|1944.7|0
1645049700000|2022-02-16 22:15:00|1946.9|1944.9|1946.9|1944.9|1946.9|1944.9|1946.9|1944.9|0
1645050000000|2022-02-16 22:20:00|1947|1945|1947.3|1945.3|1947.3|1945.3|1947|1945|0
1645050300000|2022-02-16 22:25:00|1947.4|1945.4|1947.4|1945.4|1947.6|1945.6|1947.4|1945.4|0
1645050600000|2022-02-16 22:30:00|1947.5|1945.5|1947.4|1945.4|1947.5|1945.5|1947.2|1945.2|0
1645050900000|2022-02-16 22:35:00|1947.5|1945.5|1947.4|1945.4|1947.5|1945.5|1947.4|1945.4|0
1645051200000|2022-02-16 22:40:00|1947.3|1945.3|1947.1|1945.1|1947.4|1945.4|1947.1|1945.1|0
1645051500000|2022-02-16 22:45:00|1947.2|1945.2|1946.8|1944.8|1947.2|1945.2|1946.8|1944.8|0
1645051800000|2022-02-16 22:50:00|1946.7|1944.7|1947.3|1945.3|1947.3|1945.3|1946.7|1944.7|0
1645052100000|2022-02-16 22:55:00|1947.2|1945.2|1946.8|1944.8|1947.2|1945.2|1946.6|1944.6|0
1645052400000|2022-02-16 23:00:00|1947.3|1945.3|1947.8|1945.8|1948|1946|1945.6|1943.6|0
1645052700000|2022-02-16 23:05:00|1947.7|1945.7|1947.9|1945.9|1947.9|1945.9|1947.4|1945.4|0
1645053000000|2022-02-16 23:10:00|1948.1|1946.1|1947.9|1945.9|1948.5|1946.5|1947.7|1945.7|0
1645053300000|2022-02-16 23:15:00|1947.8|1945.8|1947.7|1945.7|1948.2|1946.2|1947|1945|0
1645053600000|2022-02-16 23:20:00|1947.8|1945.8|1948.2|1946.2|1948.4|1946.4|1947.7|1945.7|0
1645053900000|2022-02-16 23:25:00|1948.4|1946.4|1948.2|1946.2|1948.4|1946.4|1947.8|1945.8|0
1645054200000|2022-02-16 23:30:00|1948.5|1946.5|1949.3|1947.3|1949.7|1947.7|1948.5|1946.5|0
1645054500000|2022-02-16 23:35:00|1949.5|1947.5|1950.1|1948.1|1950.4|1948.4|1949.3|1947.3|0
1645054800000|2022-02-16 23:40:00|1950|1948|1946.9|1944.9|1950.1|1948.1|1946.2|1944.2|0
1645055100000|2022-02-16 23:45:00|1949.6|1948.4|1946.4|1945.2|1949.6|1948.4|1945.9|1944.7|632
1645055400000|2022-02-16 23:50:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|180
1645055700000|2022-02-16 23:55:00|1945.1|1943.9|1942.9|1941.7|1945.4|1944.2|1942.4|1941.2|269
1645056000000|2022-02-17 00:00:00|1942.7|1941.9|1937.2|1936.4|1945.4|1944.6|1936.2|1935.4|2104
1645056300000|2022-02-17 00:05:00|1936.7|1935.9|1938.9|1938.1|1939.7|1938.9|1935.7|1934.9|1092
1645056600000|2022-02-17 00:10:00|1939.2|1938.4|1937.7|1936.9|1939.2|1938.4|1936.2|1935.4|741
1645056900000|2022-02-17 00:15:00|1937.2|1936.4|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|390
1645057200000|2022-02-17 00:20:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1934.7|1933.9|378
1645057500000|2022-02-17 00:25:00|1936.4|1935.6|1938.2|1937.4|1939.7|1938.9|1936.2|1935.4|378
1645057800000|2022-02-17 00:30:00|1938.7|1937.9|1939.7|1938.9|1939.7|1938.9|1936.9|1936.1|370
1645058100000|2022-02-17 00:35:00|1940.2|1939.4|1939.7|1938.9|1941.2|1940.4|1939.7|1938.9|382
1645058400000|2022-02-17 00:40:00|1939.2|1938.4|1937.2|1936.4|1939.7|1938.9|1937.2|1936.4|219
1645058700000|2022-02-17 00:45:00|1936.7|1935.9|1937.7|1936.9|1938.2|1937.4|1935.7|1934.9|531
1645059000000|2022-02-17 00:50:00|1937.2|1936.4|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|145
1645059300000|2022-02-17 00:55:00|1936.9|1936.1|1937.2|1936.4|1938.7|1937.9|1936.7|1935.9|189
1645059600000|2022-02-17 01:00:00|1936.7|1935.9|1938.7|1937.9|1939.2|1938.4|1936.7|1935.9|204
1645059900000|2022-02-17 01:05:00|1938.9|1938.1|1938.4|1937.6|1939.2|1938.4|1938.2|1937.4|243
1645060200000|2022-02-17 01:10:00|1938.7|1937.9|1938.7|1937.9|1939.2|1938.4|1938.2|1937.4|146
1645060500000|2022-02-17 01:15:00|1939.2|1938.4|1939.2|1938.4|1939.4|1938.6|1938.2|1937.4|178
1645060800000|2022-02-17 01:20:00|1939.7|1938.9|1938.4|1937.6|1939.7|1938.9|1937.7|1936.9|153
1645061100000|2022-02-17 01:25:00|1938.7|1937.9|1939.7|1938.9|1940.4|1939.6|1938.2|1937.4|231
1645061400000|2022-02-17 01:30:00|1939.2|1938.4|1937.7|1936.9|1939.7|1938.9|1937.7|1936.9|202
1645061700000|2022-02-17 01:35:00|1938.2|1937.4|1937.7|1936.9|1938.2|1937.4|1937.2|1936.4|146
1645062000000|2022-02-17 01:40:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|255
1645062300000|2022-02-17 01:45:00|1936.7|1935.9|1935.7|1934.9|1936.7|1935.9|1934.7|1933.9|248
1645062600000|2022-02-17 01:50:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|126
1645062900000|2022-02-17 01:55:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|166
1645063200000|2022-02-17 02:00:00|1935.9|1935.1|1938.7|1937.9|1938.7|1937.9|1935.9|1935.1|340
1645063500000|2022-02-17 02:05:00|1938.9|1938.1|1939.2|1938.4|1939.2|1938.4|1938.2|1937.4|177
1645063800000|2022-02-17 02:10:00|1939.4|1938.6|1939.7|1938.9|1940.7|1939.9|1939.2|1938.4|344
1645064100000|2022-02-17 02:15:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|196
1645064400000|2022-02-17 02:20:00|1939.2|1938.4|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|151
1645064700000|2022-02-17 02:25:00|1939.7|1938.9|1939.7|1938.9|1940.7|1939.9|1939.7|1938.9|242
1645065000000|2022-02-17 02:30:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1939.2|1938.4|110
1645065300000|2022-02-17 02:35:00|1939.7|1938.9|1938.7|1937.9|1939.7|1938.9|1938.7|1937.9|93
1645065600000|2022-02-17 02:40:00|1939.2|1938.4|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|83
1645065900000|2022-02-17 02:45:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|53
1645066200000|2022-02-17 02:50:00|1938.7|1937.9|1939.2|1938.4|1939.2|1938.4|1938.2|1937.4|65
1645066500000|2022-02-17 02:55:00|1939.7|1938.9|1940.2|1939.4|1940.4|1939.6|1939.7|1938.9|142
1645066800000|2022-02-17 03:00:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|40
1645067100000|2022-02-17 03:05:00|1940.2|1939.4|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|45
1645067400000|2022-02-17 03:10:00|1941.2|1940.4|1941.4|1940.6|1941.4|1940.6|1941.2|1940.4|48
1645067700000|2022-02-17 03:15:00|1941.2|1940.4|1941.2|1940.4|1942.2|1941.4|1941.2|1940.4|153
1645068000000|2022-02-17 03:20:00|1941.7|1940.9|1941.2|1940.4|1942.2|1941.4|1941.2|1940.4|134
1645068300000|2022-02-17 03:25:00|1941.7|1940.9|1941.7|1940.9|1941.7|1940.9|1941.2|1940.4|61
1645068600000|2022-02-17 03:30:00|1942.2|1941.4|1939.7|1938.9|1942.2|1941.4|1939.7|1938.9|467
1645068900000|2022-02-17 03:35:00|1939.4|1938.6|1939.2|1938.4|1939.7|1938.9|1938.2|1937.4|277
1645069200000|2022-02-17 03:40:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|227
1645069500000|2022-02-17 03:45:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|172
1645069800000|2022-02-17 03:50:00|1939.7|1938.9|1936.2|1935.4|1940.2|1939.4|1936.2|1935.4|561
1645070100000|2022-02-17 03:55:00|1935.7|1934.9|1926.7|1925.9|1935.7|1934.9|1926.2|1925.4|2998
1645070400000|2022-02-17 04:00:00|1925.7|1924.9|1923.2|1922.4|1926.2|1925.4|1920.7|1919.9|3143
1645070700000|2022-02-17 04:05:00|1922.2|1921.4|1926.7|1925.9|1926.7|1925.9|1921.7|1920.9|1266
1645071000000|2022-02-17 04:10:00|1926.2|1925.4|1932.2|1931.4|1933.7|1932.9|1925.7|1924.9|1270
1645071300000|2022-02-17 04:15:00|1931.7|1930.9|1930.7|1929.9|1932.7|1931.9|1930.2|1929.4|446
1645071600000|2022-02-17 04:20:00|1930.2|1929.4|1932.2|1931.4|1933.2|1932.4|1929.7|1928.9|481
1645071900000|2022-02-17 04:25:00|1931.7|1930.9|1930.7|1929.9|1932.2|1931.4|1929.7|1928.9|422
1645072200000|2022-02-17 04:30:00|1930.2|1929.4|1930.7|1929.9|1932.4|1931.6|1929.2|1928.4|396
1645072500000|2022-02-17 04:35:00|1931.2|1930.4|1930.2|1929.4|1931.2|1930.4|1929.2|1928.4|273
1645072800000|2022-02-17 04:40:00|1929.7|1928.9|1929.7|1928.9|1931.2|1930.4|1929.7|1928.9|220
1645073100000|2022-02-17 04:45:00|1930.2|1929.4|1929.7|1928.9|1930.9|1930.1|1929.7|1928.9|272
1645073400000|2022-02-17 04:50:00|1929.2|1928.4|1929.2|1928.4|1931.2|1930.4|1928.2|1927.4|310
1645073700000|2022-02-17 04:55:00|1929.7|1928.9|1928.7|1927.9|1929.7|1928.9|1928.2|1927.4|200
1645074000000|2022-02-17 05:00:00|1928.2|1927.4|1929.2|1928.4|1929.7|1928.9|1927.7|1926.9|365
1645074300000|2022-02-17 05:05:00|1929.4|1928.6|1932.7|1931.9|1933.7|1932.9|1929.2|1928.4|715
1645074600000|2022-02-17 05:10:00|1932.2|1931.4|1930.7|1929.9|1933.2|1932.4|1930.2|1929.4|422
1645074900000|2022-02-17 05:15:00|1930.9|1930.1|1931.7|1930.9|1932.2|1931.4|1930.7|1929.9|359
1645075200000|2022-02-17 05:20:00|1932.2|1931.4|1933.2|1932.4|1933.7|1932.9|1931.7|1930.9|306
1645075500000|2022-02-17 05:25:00|1932.7|1931.9|1933.2|1932.4|1933.7|1932.9|1932.2|1931.4|311
1645075800000|2022-02-17 05:30:00|1932.7|1931.9|1933.7|1932.9|1934.2|1933.4|1932.7|1931.9|612
1645076100000|2022-02-17 05:35:00|1934.2|1933.4|1933.2|1932.4|1934.2|1933.4|1932.2|1931.4|493
1645076400000|2022-02-17 05:40:00|1932.7|1931.9|1933.2|1932.4|1934.2|1933.4|1932.7|1931.9|435
1645076700000|2022-02-17 05:45:00|1932.9|1932.1|1931.7|1930.9|1933.2|1932.4|1931.2|1930.4|936
1645077000000|2022-02-17 05:50:00|1931.9|1931.1|1932.2|1931.4|1932.7|1931.9|1931.4|1930.6|661
1645077300000|2022-02-17 05:55:00|1932.7|1931.9|1931.7|1930.9|1933.7|1932.9|1931.2|1930.4|1633
1645077600000|2022-02-17 06:00:00|1930.2|1929.4|1930.2|1929.4|1931.2|1930.4|1929.7|1928.9|2114
1645077900000|2022-02-17 06:05:00|1929.7|1928.9|1930.4|1928.4|1930.5|1929.4|1929.2|1928.1|536
1645078200000|2022-02-17 06:10:00|1930.2|1928.2|1928.4|1926.4|1930.5|1928.5|1928|1926|3
1645078500000|2022-02-17 06:15:00|1928.5|1926.5|1928.8|1926.8|1929.4|1927.4|1927.8|1925.8|295
1645078800000|2022-02-17 06:20:00|1928.7|1926.7|1928.9|1926.9|1929.4|1927.4|1928.2|1926.2|0
1645079100000|2022-02-17 06:25:00|1928.7|1926.7|1932.7|1930.7|1932.7|1930.7|1928.4|1926.4|0
1645079400000|2022-02-17 06:30:00|1932.9|1930.9|1930.3|1928.3|1933.8|1931.8|1928.6|1926.6|0
1645079700000|2022-02-17 06:35:00|1930.4|1928.4|1930.1|1928.1|1930.6|1928.6|1929.8|1927.8|0
1645080000000|2022-02-17 06:40:00|1930.3|1928.3|1930.2|1928.2|1931.3|1929.3|1930.2|1928.2|0
1645080300000|2022-02-17 06:45:00|1930|1928|1930.5|1928.5|1931.6|1929.6|1929.6|1927.6|0
1645080600000|2022-02-17 06:50:00|1930.3|1928.3|1931.1|1929.1|1931.5|1929.5|1930.3|1928.3|0
1645080900000|2022-02-17 06:55:00|1931.3|1929.3|1931.6|1929.6|1932.3|1930.3|1931|1929|0
1645081200000|2022-02-17 07:00:00|1931.3|1929.3|1934.2|1932.2|1935.2|1933.2|1931.3|1929.3|0
1645081500000|2022-02-17 07:05:00|1934.1|1932.1|1934.1|1932.1|1935.1|1933.1|1933.7|1931.7|0
1645081800000|2022-02-17 07:10:00|1934|1932|1934|1932|1935|1933|1933.2|1931.2|0
1645082100000|2022-02-17 07:15:00|1933.8|1931.8|1933.8|1931.8|1934.8|1932.8|1933.6|1931.6|0
1645082400000|2022-02-17 07:20:00|1933.5|1931.5|1934.1|1932.1|1934.8|1932.8|1933.3|1931.3|0
1645082700000|2022-02-17 07:25:00|1933.9|1931.9|1932.3|1930.3|1934.3|1932.3|1932.1|1930.1|0
1645083000000|2022-02-17 07:30:00|1932|1930|1932.4|1931.2|1932.9|1931.7|1931.4|1929.9|199
1645083300000|2022-02-17 07:35:00|1932.6|1931.4|1931.9|1930.7|1932.6|1931.4|1931.9|1930.7|87
1645083600000|2022-02-17 07:40:00|1931.4|1930.2|1931.9|1930.7|1932.1|1930.9|1931.4|1930.2|27
1645083900000|2022-02-17 07:45:00|1932.4|1931.2|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|134
1645084200000|2022-02-17 07:50:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.6|1931.4|21
1645084500000|2022-02-17 07:55:00|1932.4|1931.2|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|60
1645084800000|2022-02-17 08:00:00|1933.9|1932.7|1936.9|1935.7|1937.4|1936.2|1933.9|1932.7|486
1645085100000|2022-02-17 08:05:00|1937.1|1935.9|1936.9|1935.7|1937.9|1936.7|1935.4|1934.2|121
1645085400000|2022-02-17 08:10:00|1937.1|1935.9|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|107
1645085700000|2022-02-17 08:15:00|1935.6|1934.4|1933.9|1932.7|1935.9|1934.7|1933.4|1932.2|318
1645086000000|2022-02-17 08:20:00|1934.1|1932.9|1933.4|1932.2|1935.4|1934.2|1932.9|1931.7|107
1645086300000|2022-02-17 08:25:00|1933.9|1932.7|1929.4|1928.2|1933.9|1932.7|1926.9|1925.7|402
1645086600000|2022-02-17 08:30:00|1929.1|1927.9|1928.6|1927.4|1931.4|1930.2|1928.4|1927.2|167
1645086900000|2022-02-17 08:35:00|1928.4|1927.2|1928.9|1927.7|1929.9|1928.7|1926.4|1925.2|149
1645087200000|2022-02-17 08:40:00|1929.4|1928.2|1928.9|1927.7|1929.9|1928.7|1928.4|1927.2|96
1645087500000|2022-02-17 08:45:00|1928.6|1927.4|1927.9|1926.7|1929.6|1928.4|1926.4|1925.2|118
1645087800000|2022-02-17 08:50:00|1927.4|1926.2|1928.4|1927.2|1928.9|1927.7|1926.9|1925.7|122
1645088100000|2022-02-17 08:55:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|110
1645088400000|2022-02-17 09:00:00|1929.1|1927.9|1926.4|1925.2|1929.9|1928.7|1926.4|1925.2|152
1645088700000|2022-02-17 09:05:00|1926.6|1925.4|1926.9|1925.7|1927.9|1926.7|1926.4|1925.2|131
1645089000000|2022-02-17 09:10:00|1926.4|1925.2|1925.4|1924.2|1926.9|1925.7|1924.9|1923.7|195
1645089300000|2022-02-17 09:15:00|1925.9|1924.7|1925.9|1924.7|1926.9|1925.7|1924.9|1923.7|137
1645089600000|2022-02-17 09:20:00|1926.4|1925.2|1926.9|1925.7|1927.1|1925.9|1926.1|1924.9|66
1645089900000|2022-02-17 09:25:00|1927.4|1926.2|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|27
1645090200000|2022-02-17 09:30:00|1927.1|1925.9|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|92
1645090500000|2022-02-17 09:35:00|1927.6|1926.4|1926.9|1925.7|1928.4|1927.2|1926.9|1925.7|79
1645090800000|2022-02-17 09:40:00|1927.1|1925.9|1926.4|1925.2|1927.4|1926.2|1925.4|1924.2|169
1645091100000|2022-02-17 09:45:00|1925.9|1924.7|1924.4|1923.2|1926.4|1925.2|1923.9|1922.7|302
1645091400000|2022-02-17 09:50:00|1924.1|1922.9|1925.4|1924.2|1925.4|1924.2|1923.9|1922.7|57
1645091700000|2022-02-17 09:55:00|1924.9|1923.7|1926.4|1925.2|1926.4|1925.2|1924.9|1923.7|59
1645092000000|2022-02-17 10:00:00|1925.9|1924.7|1926.9|1925.7|1927.9|1926.7|1925.9|1924.7|53
1645092300000|2022-02-17 10:05:00|1927.4|1926.2|1926.9|1925.7|1927.4|1926.2|1926.1|1924.9|60
1645092600000|2022-02-17 10:10:00|1927.1|1925.9|1927.9|1926.7|1928.1|1926.9|1926.9|1925.7|43
1645092900000|2022-02-17 10:15:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|62
1645093200000|2022-02-17 10:20:00|1928.1|1926.9|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|28
1645093500000|2022-02-17 10:25:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|11
1645093800000|2022-02-17 10:30:00|1927.9|1926.7|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|89
1645094100000|2022-02-17 10:35:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|52
1645094400000|2022-02-17 10:40:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.6|1926.4|32
1645094700000|2022-02-17 10:45:00|1928.6|1927.4|1929.4|1928.2|1929.4|1928.2|1927.9|1926.7|121
1645095000000|2022-02-17 10:50:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|57
1645095300000|2022-02-17 10:55:00|1929.4|1928.2|1928.4|1927.2|1929.9|1928.7|1928.1|1926.9|51
1645095600000|2022-02-17 11:00:00|1928.1|1926.9|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|43
1645095900000|2022-02-17 11:05:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1927.4|1926.2|48
1645096200000|2022-02-17 11:10:00|1927.6|1926.4|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|53
1645096500000|2022-02-17 11:15:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|36
1645096800000|2022-02-17 11:20:00|1928.6|1927.4|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|22
1645097100000|2022-02-17 11:25:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|19
1645097400000|2022-02-17 11:30:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|47
1645097700000|2022-02-17 11:35:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|97
1645098000000|2022-02-17 11:40:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|51
1645098300000|2022-02-17 11:45:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|17
1645098600000|2022-02-17 11:50:00|1928.4|1927.2|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|51
1645098900000|2022-02-17 11:55:00|1927.6|1926.4|1929.1|1927.9|1929.4|1928.2|1927.4|1926.2|252
1645099200000|2022-02-17 12:00:00|1929.4|1928.2|1930.9|1929.7|1931.4|1930.2|1929.4|1928.2|87
1645099500000|2022-02-17 12:05:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.6|1929.4|33
1645099800000|2022-02-17 12:10:00|1930.4|1929.2|1930.1|1928.9|1930.9|1929.7|1929.9|1928.7|25
1645100100000|2022-02-17 12:15:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|80
1645100400000|2022-02-17 12:20:00|1930.1|1928.9|1929.6|1928.4|1930.4|1929.2|1929.4|1928.2|18
1645100700000|2022-02-17 12:25:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|40
1645101000000|2022-02-17 12:30:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|26
1645101300000|2022-02-17 12:35:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|10
1645101600000|2022-02-17 12:40:00|1930.9|1929.7|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|68
1645101900000|2022-02-17 12:45:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|24
1645102200000|2022-02-17 12:50:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|118
1645102500000|2022-02-17 12:55:00|1931.6|1930.4|1932.4|1931.2|1932.4|1931.2|1931.6|1930.4|74
1645102800000|2022-02-17 13:00:00|1932.9|1931.7|1931.9|1930.7|1933.9|1932.7|1931.9|1930.7|169
1645103100000|2022-02-17 13:05:00|1931.6|1930.4|1930.4|1929.2|1931.6|1930.4|1928.9|1927.7|226
1645103400000|2022-02-17 13:10:00|1930.1|1928.9|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|86
1645103700000|2022-02-17 13:15:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|60
1645104000000|2022-02-17 13:20:00|1927.6|1926.4|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|48
1645104300000|2022-02-17 13:25:00|1928.1|1926.9|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|60
1645104600000|2022-02-17 13:30:00|1928.1|1926.9|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|61
1645104900000|2022-02-17 13:35:00|1927.6|1926.4|1927.4|1926.2|1927.9|1926.7|1927.4|1926.2|22
1645105200000|2022-02-17 13:40:00|1927.1|1925.9|1923.9|1922.7|1927.4|1926.2|1923.9|1922.7|180
1645105500000|2022-02-17 13:45:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|111
1645105800000|2022-02-17 13:50:00|1923.6|1922.4|1922.4|1921.2|1924.4|1923.2|1921.9|1920.7|92
1645106100000|2022-02-17 13:55:00|1922.6|1921.4|1922.9|1921.7|1923.9|1922.7|1921.9|1920.7|64
1645106400000|2022-02-17 14:00:00|1923.4|1922.2|1924.9|1923.7|1925.9|1924.7|1923.4|1922.2|83
1645106700000|2022-02-17 14:05:00|1925.1|1923.9|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|105
1645107000000|2022-02-17 14:10:00|1925.6|1924.4|1926.1|1924.9|1928.4|1927.2|1925.6|1924.4|416
1645107300000|2022-02-17 14:15:00|1926.4|1925.2|1925.4|1924.2|1927.1|1925.9|1925.1|1923.9|73
1645107600000|2022-02-17 14:20:00|1924.9|1923.7|1925.9|1924.7|1926.9|1925.7|1924.9|1923.7|69
1645107900000|2022-02-17 14:25:00|1926.1|1924.9|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|86
1645108200000|2022-02-17 14:30:00|1926.1|1924.9|1925.4|1924.2|1926.9|1925.7|1924.4|1923.2|251
1645108500000|2022-02-17 14:35:00|1925.6|1924.4|1926.9|1925.7|1926.9|1925.7|1923.9|1922.7|180
1645108800000|2022-02-17 14:40:00|1926.6|1925.4|1925.4|1924.2|1926.9|1925.7|1923.4|1922.2|175
1645109100000|2022-02-17 14:45:00|1925.9|1924.7|1923.4|1922.2|1925.9|1924.7|1922.6|1921.4|276
1645109400000|2022-02-17 14:50:00|1923.6|1922.4|1921.1|1919.9|1923.9|1922.7|1920.9|1919.7|450
1645109700000|2022-02-17 14:55:00|1921.4|1920.2|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|289
1645110000000|2022-02-17 15:00:00|1921.9|1920.7|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|211
1645110300000|2022-02-17 15:05:00|1921.1|1919.9|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|202
1645110600000|2022-02-17 15:10:00|1922.4|1921.2|1922.9|1921.7|1923.4|1922.2|1921.1|1919.9|367
1645110900000|2022-02-17 15:15:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|198
1645111200000|2022-02-17 15:20:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|101
1645111500000|2022-02-17 15:25:00|1921.6|1920.4|1920.4|1919.2|1921.6|1920.4|1920.4|1919.2|104
1645111800000|2022-02-17 15:30:00|1920.9|1919.7|1922.1|1920.9|1922.9|1921.7|1920.9|1919.7|216
1645112100000|2022-02-17 15:35:00|1921.9|1920.7|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|49
1645112400000|2022-02-17 15:40:00|1922.1|1920.9|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|69
1645112700000|2022-02-17 15:45:00|1922.1|1920.9|1920.9|1919.7|1922.4|1921.2|1920.4|1919.2|499
1645113000000|2022-02-17 15:50:00|1921.1|1919.9|1922.4|1921.2|1922.9|1921.7|1920.9|1919.7|155
1645113300000|2022-02-17 15:55:00|1922.6|1921.4|1923.6|1922.4|1924.4|1923.2|1922.6|1921.4|140
1645113600000|2022-02-17 16:00:00|1923.4|1922.2|1922.6|1921.4|1923.4|1922.2|1921.9|1920.7|370
1645113900000|2022-02-17 16:05:00|1922.9|1921.7|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|48
1645114200000|2022-02-17 16:10:00|1923.9|1922.7|1924.4|1923.2|1924.9|1923.7|1923.4|1922.2|115
1645114500000|2022-02-17 16:15:00|1924.1|1922.9|1924.4|1923.2|1925.4|1924.2|1923.4|1922.2|117
1645114800000|2022-02-17 16:20:00|1924.6|1923.4|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|83
1645115100000|2022-02-17 16:25:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|277
1645115400000|2022-02-17 16:30:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|187
1645115700000|2022-02-17 16:35:00|1923.6|1922.4|1922.6|1921.4|1923.9|1922.7|1921.9|1920.7|78
1645116000000|2022-02-17 16:40:00|1922.9|1921.7|1922.4|1921.2|1922.9|1921.7|1921.6|1920.4|238
1645116300000|2022-02-17 16:45:00|1922.9|1921.7|1925.4|1924.2|1925.4|1924.2|1922.4|1921.2|84
1645116600000|2022-02-17 16:50:00|1925.1|1923.9|1923.9|1922.7|1925.1|1923.9|1923.9|1922.7|35
1645116900000|2022-02-17 16:55:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|21
1645117200000|2022-02-17 17:00:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|76
1645117500000|2022-02-17 17:05:00|1924.1|1922.9|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|79
1645117800000|2022-02-17 17:10:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|41
1645118100000|2022-02-17 17:15:00|1922.6|1921.4|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|34
1645118400000|2022-02-17 17:20:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|76
1645118700000|2022-02-17 17:25:00|1924.1|1922.9|1924.1|1922.9|1924.6|1923.4|1923.6|1922.4|27
1645119000000|2022-02-17 17:30:00|1923.9|1922.7|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|23
1645119300000|2022-02-17 17:35:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|41
1645119600000|2022-02-17 17:40:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|32
1645119900000|2022-02-17 17:45:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.4|1921.2|91
1645120200000|2022-02-17 17:50:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.6|1921.4|297
1645120500000|2022-02-17 17:55:00|1922.6|1921.4|1923.4|1922.2|1923.4|1922.2|1922.6|1921.4|204
1645120800000|2022-02-17 18:00:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|51
1645121100000|2022-02-17 18:05:00|1922.6|1921.4|1923.1|1921.9|1923.4|1922.2|1922.4|1921.2|28
1645121400000|2022-02-17 18:10:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|158
1645121700000|2022-02-17 18:15:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|93
1645122000000|2022-02-17 18:20:00|1923.1|1921.9|1922.9|1921.7|1923.1|1921.9|1922.4|1921.2|18
1645122300000|2022-02-17 18:25:00|1922.6|1921.4|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|24
1645122600000|2022-02-17 18:30:00|1922.6|1921.4|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|15
1645122900000|2022-02-17 18:35:00|1923.9|1922.7|1922.6|1921.4|1923.9|1922.7|1922.4|1921.2|10
1645123200000|2022-02-17 18:40:00|1922.4|1921.2|1921.9|1920.7|1922.6|1921.4|1921.9|1920.7|5
1645123500000|2022-02-17 18:45:00|1921.6|1920.4|1920.9|1919.7|1921.9|1920.7|1920.9|1919.7|38
1645123800000|2022-02-17 18:50:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|34
1645124100000|2022-02-17 18:55:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|9
1645124400000|2022-02-17 19:00:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|26
1645124700000|2022-02-17 19:05:00|1920.6|1919.4|1919.9|1918.7|1920.9|1919.7|1919.9|1918.7|21
1645125000000|2022-02-17 19:10:00|1919.6|1918.4|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|39
1645125300000|2022-02-17 19:15:00|1919.9|1918.7|1920.6|1919.4|1920.9|1919.7|1919.9|1918.7|56
1645125600000|2022-02-17 19:20:00|1920.4|1919.2|1918.9|1917.7|1920.9|1919.7|1918.9|1917.7|36
1645125900000|2022-02-17 19:25:00|1918.6|1917.4|1919.9|1918.7|1920.4|1919.2|1918.6|1917.4|82
1645126200000|2022-02-17 19:30:00|1920.1|1918.9|1918.9|1917.7|1920.4|1919.2|1918.9|1917.7|35
1645126500000|2022-02-17 19:35:00|1918.6|1917.4|1918.4|1917.2|1919.4|1918.2|1917.9|1916.7|68
1645126800000|2022-02-17 19:40:00|1918.1|1916.9|1917.9|1916.7|1918.4|1917.2|1917.9|1916.7|69
1645127100000|2022-02-17 19:45:00|1917.4|1916.2|1918.4|1917.2|1918.4|1917.2|1917.4|1916.2|132
1645127400000|2022-02-17 19:50:00|1918.1|1916.9|1916.9|1915.7|1918.1|1916.9|1916.9|1915.7|35
1645127700000|2022-02-17 19:55:00|1917.4|1916.2|1916.4|1915.2|1917.4|1916.2|1915.9|1914.7|99
1645128000000|2022-02-17 20:00:00|1916.1|1914.9|1914.6|1913.4|1916.4|1915.2|1914.4|1913.2|90
1645128300000|2022-02-17 20:05:00|1914.9|1913.7|1912.9|1911.7|1914.9|1913.7|1912.9|1911.7|107
1645128600000|2022-02-17 20:10:00|1912.4|1911.2|1910.9|1909.7|1913.4|1912.2|1910.4|1909.2|133
1645128900000|2022-02-17 20:15:00|1910.6|1909.4|1911.4|1910.2|1911.4|1910.2|1910.4|1909.2|138
1645129200000|2022-02-17 20:20:00|1911.6|1909.6|1912.8|1910.8|1913.6|1911.6|1911.6|1909.6|115
1645129500000|2022-02-17 20:25:00|1912.9|1910.9|1912.8|1910.8|1913.6|1911.6|1912.1|1910.1|60
1645129800000|2022-02-17 20:30:00|1913|1911|1911.5|1909.5|1914|1912|1910.8|1908.8|35
1645130100000|2022-02-17 20:35:00|1911.4|1909.4|1913.8|1911.8|1914.1|1912.1|1911.4|1909.4|43
1645130400000|2022-02-17 20:40:00|1913.9|1911.9|1913.5|1911.5|1913.9|1911.9|1912.7|1910.7|65
1645130700000|2022-02-17 20:45:00|1913.7|1911.7|1912.6|1910.6|1914.2|1912.2|1912.3|1910.3|49
1645131000000|2022-02-17 20:50:00|1912.5|1910.5|1909.9|1907.9|1912.5|1910.5|1908.8|1906.8|165
1645131300000|2022-02-17 20:55:00|1910.2|1908.2|1909.9|1907.9|1911.7|1909.7|1909.7|1907.7|0
1645131600000|2022-02-17 21:00:00|1910|1908|1911|1909|1911.1|1909.1|1909.3|1907.3|13
1645131900000|2022-02-17 21:05:00|1910.9|1908.9|1909.4|1907.4|1910.9|1908.9|1908.9|1906.9|0
1645132200000|2022-02-17 21:10:00|1909.5|1907.5|1910.5|1908.5|1910.8|1908.8|1909|1907|0
1645132500000|2022-02-17 21:15:00|1910.4|1908.4|1909.4|1907.4|1910.4|1908.4|1909.4|1907.4|0
1645132800000|2022-02-17 21:20:00|1909.6|1907.6|1910.6|1908.6|1910.8|1908.8|1909.6|1907.6|0
1645133100000|2022-02-17 21:25:00|1910.4|1908.4|1910.4|1908.4|1910.8|1908.8|1910.4|1908.4|0
1645133400000|2022-02-17 21:30:00|1910.3|1908.3|1911.2|1909.2|1911.2|1909.2|1910.3|1908.3|0
1645133700000|2022-02-17 21:35:00|1911.1|1909.1|1911|1909|1911.2|1909.2|1911|1909|0
1645134000000|2022-02-17 21:40:00|1910.9|1908.9|1910.8|1908.8|1910.9|1908.9|1910.6|1908.6|0
1645134300000|2022-02-17 21:45:00|1910.9|1908.9|1911.9|1909.9|1912.1|1910.1|1910.5|1908.5|0
1645134600000|2022-02-17 21:50:00|1911.8|1909.8|1911.5|1909.5|1911.8|1909.8|1911.4|1909.4|0
1645134900000|2022-02-17 21:55:00|1911.4|1909.4|1911.5|1909.5|1911.6|1909.6|1911.3|1909.3|0
1645135200000|2022-02-17 22:00:00|1911.6|1909.6|1911.3|1909.3|1911.6|1909.6|1911.3|1909.3|0
1645135500000|2022-02-17 22:05:00|1911.4|1909.4|1911.4|1909.4|1911.5|1909.5|1911.2|1909.2|0
1645135800000|2022-02-17 22:10:00|1911.3|1909.3|1911.3|1909.3|1911.4|1909.4|1911.2|1909.2|0
1645136100000|2022-02-17 22:15:00|1911.4|1909.4|1911.3|1909.3|1911.4|1909.4|1911.3|1909.3|0
1645136400000|2022-02-17 22:20:00|1911.2|1909.2|1911.2|1909.2|1911.3|1909.3|1911.2|1909.2|0
1645136700000|2022-02-17 22:25:00|1911.1|1909.1|1911.3|1909.3|1911.3|1909.3|1911.1|1909.1|0
1645137000000|2022-02-17 22:30:00|1911.2|1909.2|1911.1|1909.1|1911.3|1909.3|1911.1|1909.1|0
1645137600000|2022-02-17 22:40:00|1911|1909|1911.2|1909.2|1911.2|1909.2|1911|1909|0
1645137900000|2022-02-17 22:45:00|1911.1|1909.1|1911.3|1909.3|1911.3|1909.3|1911.1|1909.1|0
1645138200000|2022-02-17 22:50:00|1911.2|1909.2|1911.3|1909.3|1911.3|1909.3|1911.2|1909.2|0
1645138500000|2022-02-17 22:55:00|1911.2|1909.2|1911.4|1909.4|1911.4|1909.4|1911.2|1909.2|0
1645138800000|2022-02-17 23:00:00|1911|1909|1909.3|1907.3|1911.4|1909.4|1909.1|1907.1|0
1645139100000|2022-02-17 23:05:00|1909.4|1907.4|1909.8|1907.8|1909.9|1907.9|1909|1907|0
1645139400000|2022-02-17 23:10:00|1909.6|1907.6|1909.9|1907.9|1910.5|1908.5|1909.6|1907.6|0
1645139700000|2022-02-17 23:15:00|1909.7|1907.7|1911.2|1909.2|1911.7|1909.7|1909.3|1907.3|0
1645140000000|2022-02-17 23:20:00|1911.1|1909.1|1911.3|1909.3|1911.8|1909.8|1910.7|1908.7|0
1645140300000|2022-02-17 23:25:00|1911.1|1909.1|1911.3|1909.3|1911.5|1909.5|1910.9|1908.9|0
1645140600000|2022-02-17 23:30:00|1911.2|1909.2|1913.4|1911.4|1913.4|1911.4|1911.2|1909.2|0
1645140900000|2022-02-17 23:35:00|1913.2|1911.2|1911.8|1909.8|1913.2|1911.2|1911.3|1909.3|0
1645141200000|2022-02-17 23:40:00|1912.2|1910.2|1911.1|1909.1|1912.7|1910.7|1910.6|1908.6|0
1645141500000|2022-02-17 23:45:00|1910.8|1908.8|1914.9|1913.7|1915.9|1914.7|1910.3|1908.3|766
1645141800000|2022-02-17 23:50:00|1914.6|1913.4|1911.9|1910.7|1915.9|1914.7|1911.4|1910.2|271
1645142100000|2022-02-17 23:55:00|1912.4|1911.2|1909.6|1908.4|1913.4|1912.2|1909.4|1908.2|481
1645142400000|2022-02-18 00:00:00|1909.4|1908.6|1914.7|1913.9|1915.2|1914.4|1908.7|1907.9|2039
1645142700000|2022-02-18 00:05:00|1914.2|1913.4|1915.2|1914.4|1915.2|1914.4|1911.2|1910.4|986
1645143000000|2022-02-18 00:10:00|1914.7|1913.9|1911.7|1910.9|1915.2|1914.4|1911.2|1910.4|781
1645143300000|2022-02-18 00:15:00|1911.4|1910.6|1911.2|1910.4|1911.4|1910.6|1908.2|1907.4|972
1645143600000|2022-02-18 00:20:00|1910.7|1909.9|1907.7|1906.9|1911.2|1910.4|1907.7|1906.9|686
1645143900000|2022-02-18 00:25:00|1907.9|1907.1|1912.2|1911.4|1912.2|1911.4|1907.7|1906.9|398
1645144200000|2022-02-18 00:30:00|1911.7|1910.9|1909.7|1908.9|1912.2|1911.4|1909.2|1908.4|848
1645144500000|2022-02-18 00:35:00|1909.2|1908.4|1909.7|1908.9|1909.7|1908.9|1907.7|1906.9|502
1645144800000|2022-02-18 00:40:00|1909.9|1909.1|1910.7|1909.9|1911.7|1910.9|1909.9|1909.1|754
1645145100000|2022-02-18 00:45:00|1910.2|1909.4|1908.2|1907.4|1911.2|1910.4|1907.7|1906.9|874
1645145400000|2022-02-18 00:50:00|1907.7|1906.9|1909.2|1908.4|1909.2|1908.4|1905.2|1904.4|1517
1645145700000|2022-02-18 00:55:00|1909.7|1908.9|1910.2|1909.4|1911.9|1911.1|1908.2|1907.4|591
1645146000000|2022-02-18 01:00:00|1910.7|1909.9|1912.2|1911.4|1912.7|1911.9|1909.7|1908.9|728
1645146300000|2022-02-18 01:05:00|1911.7|1910.9|1910.7|1909.9|1913.2|1912.4|1910.2|1909.4|509
1645146600000|2022-02-18 01:10:00|1910.2|1909.4|1910.7|1909.9|1911.2|1910.4|1909.7|1908.9|210
1645146900000|2022-02-18 01:15:00|1911.2|1910.4|1910.4|1909.6|1912.2|1911.4|1910.2|1909.4|169
1645147200000|2022-02-18 01:20:00|1910.7|1909.9|1910.7|1909.9|1911.7|1910.9|1910.2|1909.4|212
1645147500000|2022-02-18 01:25:00|1911.2|1910.4|1908.7|1907.9|1911.2|1910.4|1908.7|1907.9|257
1645147800000|2022-02-18 01:30:00|1908.2|1907.4|1923.2|1922.4|1924.7|1923.9|1907.7|1906.9|2419
1645148100000|2022-02-18 01:35:00|1923.7|1922.9|1920.2|1919.4|1924.7|1923.9|1916.7|1915.9|1068
1645148400000|2022-02-18 01:40:00|1920.7|1919.9|1922.7|1921.9|1924.2|1923.4|1920.7|1919.9|912
1645148700000|2022-02-18 01:45:00|1922.9|1922.1|1921.2|1920.4|1923.2|1922.4|1918.7|1917.9|463
1645149000000|2022-02-18 01:50:00|1921.4|1920.6|1923.7|1922.9|1925.7|1924.9|1920.9|1920.1|866
1645149300000|2022-02-18 01:55:00|1924.2|1923.4|1923.2|1922.4|1925.2|1924.4|1922.2|1921.4|554
1645149600000|2022-02-18 02:00:00|1923.7|1922.9|1925.7|1924.9|1926.2|1925.4|1922.7|1921.9|490
1645149900000|2022-02-18 02:05:00|1925.2|1924.4|1923.4|1922.6|1926.7|1925.9|1923.2|1922.4|520
1645150200000|2022-02-18 02:10:00|1923.7|1922.9|1925.2|1924.4|1925.7|1924.9|1923.7|1922.9|159
1645150500000|2022-02-18 02:15:00|1925.7|1924.9|1926.7|1925.9|1927.2|1926.4|1925.2|1924.4|348
1645150800000|2022-02-18 02:20:00|1927.2|1926.4|1925.2|1924.4|1927.2|1926.4|1924.2|1923.4|329
1645151100000|2022-02-18 02:25:00|1924.9|1924.1|1923.2|1922.4|1926.2|1925.4|1923.2|1922.4|285
1645151400000|2022-02-18 02:30:00|1922.7|1921.9|1925.2|1924.4|1925.2|1924.4|1922.7|1921.9|178
1645151700000|2022-02-18 02:35:00|1924.7|1923.9|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|145
1645152000000|2022-02-18 02:40:00|1924.7|1923.9|1925.2|1924.4|1925.9|1925.1|1924.2|1923.4|107
1645152300000|2022-02-18 02:45:00|1925.7|1924.9|1923.7|1922.9|1925.7|1924.9|1923.7|1922.9|63
1645152600000|2022-02-18 02:50:00|1923.9|1923.1|1924.7|1923.9|1924.9|1924.1|1923.7|1922.9|61
1645152900000|2022-02-18 02:55:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1924.2|1923.4|45
1645153200000|2022-02-18 03:00:00|1924.2|1923.4|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|90
1645153500000|2022-02-18 03:05:00|1923.4|1922.6|1924.2|1923.4|1924.2|1923.4|1922.7|1921.9|167
1645153800000|2022-02-18 03:10:00|1923.7|1922.9|1925.7|1924.9|1925.7|1924.9|1923.7|1922.9|139
1645154100000|2022-02-18 03:15:00|1925.4|1924.6|1925.2|1924.4|1925.7|1924.9|1924.7|1923.9|106
1645154400000|2022-02-18 03:20:00|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|1923.7|1922.9|87
1645154700000|2022-02-18 03:25:00|1925.2|1924.4|1926.7|1925.9|1927.7|1926.9|1925.2|1924.4|447
1645155000000|2022-02-18 03:30:00|1927.2|1926.4|1926.2|1925.4|1929.2|1928.4|1926.2|1925.4|727
1645155300000|2022-02-18 03:35:00|1926.4|1925.6|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|324
1645155600000|2022-02-18 03:40:00|1925.9|1925.1|1925.2|1924.4|1926.2|1925.4|1924.2|1923.4|250
1645155900000|2022-02-18 03:45:00|1925.7|1924.9|1926.7|1925.9|1926.7|1925.9|1924.2|1923.4|300
1645156200000|2022-02-18 03:50:00|1927.2|1926.4|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|318
1645156500000|2022-02-18 03:55:00|1925.2|1924.4|1923.7|1922.9|1926.2|1925.4|1923.7|1922.9|226
1645156800000|2022-02-18 04:00:00|1923.9|1923.1|1926.2|1925.4|1927.7|1926.9|1923.7|1922.9|365
1645157100000|2022-02-18 04:05:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1925.7|1924.9|205
1645157400000|2022-02-18 04:10:00|1927.2|1926.4|1928.7|1927.9|1928.7|1927.9|1927.2|1926.4|246
1645157700000|2022-02-18 04:15:00|1928.4|1927.6|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|134
1645158000000|2022-02-18 04:20:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|198
1645158300000|2022-02-18 04:25:00|1928.7|1927.9|1929.2|1928.4|1930.7|1929.9|1928.2|1927.4|389
1645158600000|2022-02-18 04:30:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|198
1645158900000|2022-02-18 04:35:00|1928.7|1927.9|1928.2|1927.4|1929.2|1928.4|1927.9|1927.1|273
1645159200000|2022-02-18 04:40:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|169
1645159500000|2022-02-18 04:45:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|191
1645159800000|2022-02-18 04:50:00|1927.4|1926.6|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|104
1645160100000|2022-02-18 04:55:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|223
1645160400000|2022-02-18 05:00:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|374
1645160700000|2022-02-18 05:05:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|190
1645161000000|2022-02-18 05:10:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|215
1645161300000|2022-02-18 05:15:00|1926.9|1926.1|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|104
1645161600000|2022-02-18 05:20:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|328
1645161900000|2022-02-18 05:25:00|1925.9|1925.1|1925.7|1924.9|1926.7|1925.9|1925.4|1924.6|286
1645162200000|2022-02-18 05:30:00|1925.4|1924.6|1925.7|1924.9|1926.7|1925.9|1925.4|1924.6|273
1645162500000|2022-02-18 05:35:00|1925.9|1925.1|1926.2|1925.4|1927.7|1926.9|1925.7|1924.9|560
1645162800000|2022-02-18 05:40:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1924.7|1923.9|426
1645163100000|2022-02-18 05:45:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|306
1645163400000|2022-02-18 05:50:00|1925.7|1924.9|1925.2|1924.4|1925.7|1924.9|1924.7|1923.9|437
1645163700000|2022-02-18 05:55:00|1924.9|1924.1|1925.7|1924.9|1926.2|1925.4|1924.2|1923.4|1855
1645164000000|2022-02-18 06:00:00|1924.7|1923.9|1923.2|1922.4|1925.7|1924.9|1920.7|1919.9|2200
1645164300000|2022-02-18 06:05:00|1922.7|1921.9|1924.4|1922.4|1924.7|1923.9|1922.7|1921.9|480
1645164600000|2022-02-18 06:10:00|1924.6|1922.6|1924.1|1922.1|1925.2|1923.2|1923.6|1921.6|3
1645164900000|2022-02-18 06:15:00|1923.9|1921.9|1924.1|1922.1|1924.4|1922.4|1922.7|1920.7|956
1645165200000|2022-02-18 06:20:00|1924.4|1922.4|1924.5|1922.5|1924.5|1922.5|1923.9|1921.9|0
1645165500000|2022-02-18 06:25:00|1924.4|1922.4|1924.4|1922.4|1924.7|1922.7|1923.8|1921.8|0
1645165800000|2022-02-18 06:30:00|1924.6|1922.6|1923.8|1921.8|1924.9|1922.9|1923.8|1921.8|0
1645166100000|2022-02-18 06:35:00|1923.9|1921.9|1924.2|1922.2|1924.6|1922.6|1923.6|1921.6|0
1645166400000|2022-02-18 06:40:00|1923.8|1921.8|1924.4|1922.4|1924.6|1922.6|1923.6|1921.6|0
1645166700000|2022-02-18 06:45:00|1924.6|1922.6|1924.1|1922.1|1924.6|1922.6|1923.9|1921.9|0
1645167000000|2022-02-18 06:50:00|1923.9|1921.9|1923.7|1921.7|1924|1922|1923.5|1921.5|0
1645167300000|2022-02-18 06:55:00|1923.5|1921.5|1923|1921|1923.7|1921.7|1922.7|1920.7|0
1645167600000|2022-02-18 07:00:00|1922.9|1920.9|1923.2|1921.2|1923.9|1921.9|1922.2|1920.2|0
1645167900000|2022-02-18 07:05:00|1923|1921|1923.5|1921.5|1924.1|1922.1|1922.5|1920.5|0
1645168200000|2022-02-18 07:10:00|1923.7|1921.7|1923.5|1921.5|1923.8|1921.8|1921.9|1919.9|0
1645168500000|2022-02-18 07:15:00|1923.3|1921.3|1923|1921|1924|1922|1922.9|1920.9|0
1645168800000|2022-02-18 07:20:00|1922.9|1920.9|1921.9|1919.9|1923.4|1921.4|1921.9|1919.9|0
1645169100000|2022-02-18 07:25:00|1921.8|1919.8|1921.6|1919.6|1921.9|1919.9|1921|1919|0
1645169400000|2022-02-18 07:30:00|1920.1|1918.9|1918.9|1917.7|1920.1|1918.9|1918.4|1917.2|380
1645169700000|2022-02-18 07:35:00|1919.4|1918.2|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|132
1645170000000|2022-02-18 07:40:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|47
1645170300000|2022-02-18 07:45:00|1919.6|1918.4|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|42
1645170600000|2022-02-18 07:50:00|1919.6|1918.4|1918.9|1917.7|1919.9|1918.7|1918.4|1917.2|113
1645170900000|2022-02-18 07:55:00|1918.4|1917.2|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|41
1645171200000|2022-02-18 08:00:00|1918.9|1917.7|1920.1|1918.9|1921.4|1920.2|1918.9|1917.7|177
1645171500000|2022-02-18 08:05:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|167
1645171800000|2022-02-18 08:10:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1919.4|1918.2|43
1645172100000|2022-02-18 08:15:00|1919.9|1918.7|1920.4|1919.2|1920.9|1919.7|1919.9|1918.7|77
1645172400000|2022-02-18 08:20:00|1919.9|1918.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|67
1645172700000|2022-02-18 08:25:00|1920.6|1919.4|1921.4|1920.2|1921.9|1920.7|1919.9|1918.7|58
1645173000000|2022-02-18 08:30:00|1921.6|1920.4|1921.9|1920.7|1922.4|1921.2|1920.4|1919.2|83
1645173300000|2022-02-18 08:35:00|1921.6|1920.4|1923.9|1922.7|1923.9|1922.7|1921.4|1920.2|67
1645173600000|2022-02-18 08:40:00|1924.1|1922.9|1922.9|1921.7|1924.9|1923.7|1922.9|1921.7|213
1645173900000|2022-02-18 08:45:00|1923.1|1921.9|1921.9|1920.7|1923.4|1922.2|1921.9|1920.7|224
1645174200000|2022-02-18 08:50:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|103
1645174500000|2022-02-18 08:55:00|1921.6|1920.4|1920.4|1919.2|1921.6|1920.4|1920.4|1919.2|123
1645174800000|2022-02-18 09:00:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1919.4|1918.2|72
1645175100000|2022-02-18 09:05:00|1920.6|1919.4|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|26
1645175400000|2022-02-18 09:10:00|1919.9|1918.7|1918.4|1917.2|1919.9|1918.7|1917.9|1916.7|118
1645175700000|2022-02-18 09:15:00|1917.9|1916.7|1917.6|1916.4|1918.1|1916.9|1916.9|1915.7|191
1645176000000|2022-02-18 09:20:00|1917.4|1916.2|1917.4|1916.2|1917.6|1916.4|1916.9|1915.7|19
1645176300000|2022-02-18 09:25:00|1917.6|1916.4|1918.4|1917.2|1918.9|1917.7|1917.4|1916.2|112
1645176600000|2022-02-18 09:30:00|1918.1|1916.9|1918.9|1917.7|1919.1|1917.9|1917.9|1916.7|66
1645176900000|2022-02-18 09:35:00|1919.1|1917.9|1918.9|1917.7|1919.6|1918.4|1918.9|1917.7|38
1645177200000|2022-02-18 09:40:00|1919.1|1917.9|1919.4|1918.2|1919.9|1918.7|1919.1|1917.9|12
1645177500000|2022-02-18 09:45:00|1918.9|1917.7|1918.9|1917.7|1919.4|1918.2|1918.6|1917.4|22
1645177800000|2022-02-18 09:50:00|1919.1|1917.9|1919.4|1918.2|1919.6|1918.4|1918.9|1917.7|16
1645178100000|2022-02-18 09:55:00|1919.9|1918.7|1920.4|1919.2|1920.9|1919.7|1919.9|1918.7|37
1645178400000|2022-02-18 10:00:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|49
1645178700000|2022-02-18 10:05:00|1919.9|1918.7|1919.4|1918.2|1920.1|1918.9|1919.1|1917.9|39
1645179000000|2022-02-18 10:10:00|1919.1|1917.9|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|53
1645179300000|2022-02-18 10:15:00|1918.6|1917.4|1919.9|1918.7|1920.1|1918.9|1918.6|1917.4|24
1645179600000|2022-02-18 10:20:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|32
1645179900000|2022-02-18 10:25:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|34
1645180200000|2022-02-18 10:30:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|36
1645180500000|2022-02-18 10:35:00|1919.4|1918.2|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|15
1645180800000|2022-02-18 10:40:00|1920.9|1919.7|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|39
1645181100000|2022-02-18 10:45:00|1920.6|1919.4|1921.1|1919.9|1921.4|1920.2|1920.4|1919.2|39
1645181400000|2022-02-18 10:50:00|1920.9|1919.7|1919.9|1918.7|1921.4|1920.2|1919.1|1917.9|113
1645181700000|2022-02-18 10:55:00|1920.1|1918.9|1919.9|1918.7|1920.9|1919.7|1919.9|1918.7|46
1645182000000|2022-02-18 11:00:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|37
1645182300000|2022-02-18 11:05:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|53
1645182600000|2022-02-18 11:10:00|1920.6|1919.4|1919.9|1918.7|1920.6|1919.4|1919.4|1918.2|34
1645182900000|2022-02-18 11:15:00|1920.1|1918.9|1921.4|1920.2|1921.4|1920.2|1920.1|1918.9|57
1645183200000|2022-02-18 11:20:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|86
1645183500000|2022-02-18 11:25:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|48
1645183800000|2022-02-18 11:30:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|15
1645184100000|2022-02-18 11:35:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|67
1645184400000|2022-02-18 11:40:00|1919.6|1918.4|1918.4|1917.2|1919.9|1918.7|1918.4|1917.2|39
1645184700000|2022-02-18 11:45:00|1918.9|1917.7|1916.9|1915.7|1918.9|1917.7|1916.9|1915.7|102
1645185000000|2022-02-18 11:50:00|1916.6|1915.4|1917.9|1916.7|1918.4|1917.2|1916.4|1915.2|83
1645185300000|2022-02-18 11:55:00|1917.4|1916.2|1918.9|1917.7|1918.9|1917.7|1917.4|1916.2|68
1645185600000|2022-02-18 12:00:00|1918.6|1917.4|1918.9|1917.7|1918.9|1917.7|1917.9|1916.7|87
1645185900000|2022-02-18 12:05:00|1919.1|1917.9|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|45
1645186200000|2022-02-18 12:10:00|1918.9|1917.7|1919.4|1918.2|1919.4|1918.2|1918.9|1917.7|37
1645186500000|2022-02-18 12:15:00|||||||||41
1645186800000|2022-02-18 12:20:00|1919.1|1917.9|1919.9|1918.7|1919.9|1918.7|1919.1|1917.9|37
1645187100000|2022-02-18 12:25:00|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|84
1645187400000|2022-02-18 12:30:00|||||||||28
1645187700000|2022-02-18 12:35:00|1920.9|1919.7|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|51
1645188000000|2022-02-18 12:40:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.6|1919.4|114
1645188300000|2022-02-18 12:45:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.6|1919.4|95
1645188600000|2022-02-18 12:50:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|74
1645188900000|2022-02-18 12:55:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|17
1645189200000|2022-02-18 13:00:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|17
1645189500000|2022-02-18 13:05:00|1921.6|1920.4|1918.4|1917.2|1921.9|1920.7|1918.4|1917.2|148
1645189800000|2022-02-18 13:10:00|1918.1|1916.9|1915.4|1914.2|1918.4|1917.2|1914.9|1913.7|140
1645190100000|2022-02-18 13:15:00|1914.9|1913.7|1915.9|1914.7|1916.4|1915.2|1914.4|1913.2|70
1645190400000|2022-02-18 13:20:00|1915.6|1914.4|1913.9|1912.7|1915.9|1914.7|1913.4|1912.2|142
1645190700000|2022-02-18 13:25:00|1913.6|1912.4|1911.9|1910.7|1913.9|1912.7|1910.6|1909.4|185
1645191000000|2022-02-18 13:30:00|1911.4|1910.2|1911.4|1910.2|1912.1|1910.9|1908.9|1907.7|265
1645191300000|2022-02-18 13:35:00|1911.1|1909.9|1912.9|1911.7|1913.4|1912.2|1910.9|1909.7|158
1645191600000|2022-02-18 13:40:00|1912.4|1911.2|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|79
1645191900000|2022-02-18 13:45:00|1913.6|1912.4|1914.9|1913.7|1914.9|1913.7|1912.9|1911.7|94
1645192200000|2022-02-18 13:50:00|1914.4|1913.2|1915.4|1914.2|1916.4|1915.2|1914.4|1913.2|119
1645192500000|2022-02-18 13:55:00|1915.6|1914.4|1915.4|1914.2|1915.9|1914.7|1914.9|1913.7|58
1645192800000|2022-02-18 14:00:00|1915.1|1913.9|1915.9|1914.7|1916.4|1915.2|1914.4|1913.2|48
1645193100000|2022-02-18 14:05:00|1915.6|1914.4|1914.4|1913.2|1915.9|1914.7|1914.4|1913.2|139
1645193400000|2022-02-18 14:10:00|1914.9|1913.7|1913.4|1912.2|1914.9|1913.7|1912.9|1911.7|99
1645193700000|2022-02-18 14:15:00|1913.1|1911.9|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|55
1645194000000|2022-02-18 14:20:00|1913.6|1912.4|1912.9|1911.7|1913.6|1912.4|1911.9|1910.7|43
1645194300000|2022-02-18 14:25:00|1913.4|1912.2|1913.4|1912.2|1913.9|1912.7|1911.9|1910.7|88
1645194600000|2022-02-18 14:30:00|1913.9|1912.7|1910.4|1909.2|1914.4|1913.2|1910.4|1909.2|141
1645194900000|2022-02-18 14:35:00|1909.9|1908.7|1912.6|1911.4|1913.9|1912.7|1908.6|1907.4|439
1645195200000|2022-02-18 14:40:00|1912.9|1911.7|1910.4|1909.2|1912.9|1911.7|1909.9|1908.7|303
1645195500000|2022-02-18 14:45:00|1909.9|1908.7|1914.9|1913.7|1914.9|1913.7|1909.9|1908.7|228
1645195800000|2022-02-18 14:50:00|1915.1|1913.9|1916.9|1915.7|1917.1|1915.9|1914.9|1913.7|238
1645196100000|2022-02-18 14:55:00|1917.1|1915.9|1916.4|1915.2|1917.4|1916.2|1915.9|1914.7|289
1645196400000|2022-02-18 15:00:00|1915.9|1914.7|1915.4|1914.2|1916.9|1915.7|1914.4|1913.2|89
1645196700000|2022-02-18 15:05:00|1915.9|1914.7|1915.4|1914.2|1916.4|1915.2|1914.4|1913.2|162
1645197000000|2022-02-18 15:10:00|1915.9|1914.7|1916.4|1915.2|1916.9|1915.7|1914.4|1913.2|118
1645197300000|2022-02-18 15:15:00|1915.9|1914.7|1914.9|1913.7|1917.9|1916.7|1913.9|1912.7|222
1645197600000|2022-02-18 15:20:00|1915.4|1914.2|1913.9|1912.7|1915.9|1914.7|1913.4|1912.2|81
1645197900000|2022-02-18 15:25:00|1914.1|1912.9|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|168
1645198200000|2022-02-18 15:30:00|1914.1|1912.9|1913.1|1911.9|1914.4|1913.2|1911.9|1910.7|161
1645198500000|2022-02-18 15:35:00|1912.9|1911.7|1912.9|1911.7|1913.9|1912.7|1912.4|1911.2|167
1645198800000|2022-02-18 15:40:00|1913.1|1911.9|1913.9|1912.7|1913.9|1912.7|1911.9|1910.7|80
1645199100000|2022-02-18 15:45:00|1914.4|1913.2|1912.4|1911.2|1914.4|1913.2|1910.9|1909.7|108
1645199400000|2022-02-18 15:50:00|1912.9|1911.7|1912.9|1911.7|1913.4|1912.2|1911.9|1910.7|99
1645199700000|2022-02-18 15:55:00|1912.6|1911.4|1912.1|1910.9|1913.4|1912.2|1911.4|1910.2|108
1645200000000|2022-02-18 16:00:00|1912.4|1911.2|1906.9|1905.7|1912.4|1911.2|1905.9|1904.7|347
1645200300000|2022-02-18 16:05:00|1906.4|1905.2|1907.4|1906.2|1908.4|1907.2|1906.4|1905.2|144
1645200600000|2022-02-18 16:10:00|1906.9|1905.7|1908.9|1907.7|1909.4|1908.2|1906.4|1905.2|108
1645200900000|2022-02-18 16:15:00|1908.4|1907.2|1910.4|1909.2|1910.9|1909.7|1907.9|1906.7|123
1645201200000|2022-02-18 16:20:00|1910.6|1909.4|1911.4|1910.2|1911.9|1910.7|1910.4|1909.2|160
1645201500000|2022-02-18 16:25:00|1911.9|1910.7|1911.4|1910.2|1912.4|1911.2|1910.9|1909.7|69
1645201800000|2022-02-18 16:30:00|1911.1|1909.9|1910.9|1909.7|1912.4|1911.2|1909.9|1908.7|62
1645202100000|2022-02-18 16:35:00|1911.1|1909.9|1912.4|1911.2|1913.4|1912.2|1910.4|1909.2|89
1645202400000|2022-02-18 16:40:00|1912.1|1910.9|1911.4|1910.2|1912.9|1911.7|1910.9|1909.7|63
1645202700000|2022-02-18 16:45:00|1910.9|1909.7|1909.9|1908.7|1911.9|1910.7|1909.6|1908.4|29
1645203000000|2022-02-18 16:50:00|1910.4|1909.2|1908.4|1907.2|1910.4|1909.2|1908.1|1906.9|21
1645203300000|2022-02-18 16:55:00|1908.6|1907.4|1906.4|1905.2|1908.9|1907.7|1905.6|1904.4|72
1645203600000|2022-02-18 17:00:00|1906.1|1904.9|1906.6|1905.4|1907.4|1906.2|1905.9|1904.7|65
1645203900000|2022-02-18 17:05:00|1906.4|1905.2|1908.4|1907.2|1908.6|1907.4|1906.4|1905.2|171
1645204200000|2022-02-18 17:10:00|1908.6|1907.4|1908.4|1907.2|1909.9|1908.7|1908.4|1907.2|20
1645204500000|2022-02-18 17:15:00|1908.1|1906.9|1909.9|1908.7|1911.4|1910.2|1907.9|1906.7|36
1645204800000|2022-02-18 17:20:00|1910.1|1908.9|1907.9|1906.7|1910.4|1909.2|1907.9|1906.7|61
1645205100000|2022-02-18 17:25:00|1907.6|1906.4|1908.4|1907.2|1909.4|1908.2|1907.6|1906.4|33
1645205400000|2022-02-18 17:30:00|1908.1|1906.9|1906.9|1905.7|1908.9|1907.7|1905.4|1904.2|181
1645205700000|2022-02-18 17:35:00|1907.4|1906.2|1904.6|1903.4|1907.6|1906.4|1903.9|1902.7|83
1645206000000|2022-02-18 17:40:00|1904.4|1903.2|1905.9|1904.7|1907.4|1906.2|1904.4|1903.2|134
1645206300000|2022-02-18 17:45:00|1905.6|1904.4|1905.6|1904.4|1906.4|1905.2|1905.4|1904.2|91
1645206600000|2022-02-18 17:50:00|1905.4|1904.2|1906.4|1905.2|1907.4|1906.2|1905.4|1904.2|57
1645206900000|2022-02-18 17:55:00|1906.1|1904.9|1905.6|1904.4|1906.9|1905.7|1905.4|1904.2|62
1645207200000|2022-02-18 18:00:00|1905.9|1904.7|1905.9|1904.7|1906.9|1905.7|1905.4|1904.2|139
1645207500000|2022-02-18 18:05:00|1906.1|1904.9|1906.9|1905.7|1907.4|1906.2|1905.4|1904.2|72
1645207800000|2022-02-18 18:10:00|1906.4|1905.2|1905.4|1904.2|1906.9|1905.7|1904.9|1903.7|59
1645208100000|2022-02-18 18:15:00|1905.1|1903.9|1904.6|1903.4|1905.9|1904.7|1903.9|1902.7|93
1645208400000|2022-02-18 18:20:00|1904.9|1903.7|1907.6|1906.4|1907.9|1906.7|1904.4|1903.2|73
1645208700000|2022-02-18 18:25:00|1907.9|1906.7|1905.9|1904.7|1907.9|1906.7|1905.6|1904.4|40
1645209000000|2022-02-18 18:30:00|1906.1|1904.9|1905.9|1904.7|1906.9|1905.7|1905.9|1904.7|106
1645209300000|2022-02-18 18:35:00|1905.6|1904.4|1907.9|1906.7|1908.1|1906.9|1905.4|1904.2|63
1645209600000|2022-02-18 18:40:00|1907.6|1906.4|1907.4|1906.2|1908.4|1907.2|1906.9|1905.7|73
1645209900000|2022-02-18 18:45:00|1907.6|1906.4|1908.9|1907.7|1909.9|1908.7|1907.4|1906.2|66
1645210200000|2022-02-18 18:50:00|1908.6|1907.4|1909.6|1908.4|1909.9|1908.7|1908.6|1907.4|114
1645210500000|2022-02-18 18:55:00|1909.9|1908.7|1908.9|1907.7|1909.9|1908.7|1908.9|1907.7|33
1645210800000|2022-02-18 19:00:00|1909.1|1907.9|1910.4|1909.2|1910.4|1909.2|1908.9|1907.7|73
1645211100000|2022-02-18 19:05:00|1910.9|1909.7|1908.9|1907.7|1910.9|1909.7|1908.9|1907.7|65
1645211400000|2022-02-18 19:10:00|1908.4|1907.2|1908.9|1907.7|1909.4|1908.2|1908.4|1907.2|37
1645211700000|2022-02-18 19:15:00|1909.4|1908.2|1911.4|1910.2|1911.9|1910.7|1909.4|1908.2|94
1645212000000|2022-02-18 19:20:00|1911.6|1910.4|1913.6|1912.4|1913.9|1912.7|1911.4|1910.2|68
1645212300000|2022-02-18 19:25:00|1913.4|1912.2|1914.6|1913.4|1914.9|1913.7|1912.9|1911.7|139
1645212600000|2022-02-18 19:30:00|1914.4|1913.2|1914.4|1913.2|1916.4|1915.2|1914.4|1913.2|93
1645212900000|2022-02-18 19:35:00|1914.6|1913.4|1911.9|1910.7|1914.9|1913.7|1911.4|1910.2|156
1645213200000|2022-02-18 19:40:00|1911.4|1910.2|1911.9|1910.7|1912.4|1911.2|1911.1|1909.9|67
1645213500000|2022-02-18 19:45:00|1912.1|1910.9|1910.9|1909.7|1912.9|1911.7|1910.6|1909.4|95
1645213800000|2022-02-18 19:50:00|1910.6|1909.4|1913.9|1912.7|1913.9|1912.7|1910.4|1909.2|79
1645214100000|2022-02-18 19:55:00|1913.6|1912.4|1914.4|1913.2|1915.4|1914.2|1913.4|1912.2|173
1645214400000|2022-02-18 20:00:00|1914.9|1913.7|1913.1|1911.9|1916.4|1915.2|1912.9|1911.7|168
1645214700000|2022-02-18 20:05:00|1912.9|1911.7|1911.6|1910.4|1914.4|1913.2|1910.4|1909.2|231
1645215000000|2022-02-18 20:10:00|1911.9|1910.7|1910.4|1909.2|1913.4|1912.2|1909.4|1908.2|163
1645215300000|2022-02-18 20:15:00|1910.1|1908.9|1907.4|1906.2|1910.9|1909.7|1907.4|1906.2|126
1645215600000|2022-02-18 20:20:00|1908.5|1906.5|1907.7|1905.7|1909.5|1907.5|1907.3|1905.3|188
1645215900000|2022-02-18 20:25:00|1907.5|1905.5|1907|1905|1908.8|1906.8|1906.9|1904.9|162
1645216200000|2022-02-18 20:30:00|1906.9|1904.9|1904.6|1902.6|1906.9|1904.9|1903.5|1901.5|352
1645216500000|2022-02-18 20:35:00|1904.8|1902.8|1906.3|1904.3|1907.4|1905.4|1904.2|1902.2|213
1645216800000|2022-02-18 20:40:00|1906.2|1904.2|1910|1908|1910.8|1908.8|1906|1904|229
1645217100000|2022-02-18 20:45:00|1910.1|1908.1|1910.3|1908.3|1911.7|1909.7|1908.2|1906.2|87
1645217400000|2022-02-18 20:50:00|1910.2|1908.2|1908|1906|1910.6|1908.6|1907|1905|135
1645217700000|2022-02-18 20:55:00|1908.3|1906.3|1909|1907|1909.1|1907.1|1907.1|1905.1|0
1645218000000|2022-02-18 21:00:00|1909.3|1907.3|1911.1|1909.1|1912.3|1910.3|1908.6|1906.6|7
1645218300000|2022-02-18 21:05:00|1911.3|1909.3|1910|1908|1911.5|1909.5|1910|1908|0
1645218600000|2022-02-18 21:10:00|1909.7|1907.7|1910.1|1908.1|1910.4|1908.4|1909.1|1907.1|0
1645218900000|2022-02-18 21:15:00|1910.3|1908.3|1910.5|1908.5|1910.8|1908.8|1910.3|1908.3|0
1645219200000|2022-02-18 21:20:00|1910.4|1908.4|1910.7|1908.7|1911.1|1909.1|1910.3|1908.3|0
1645219500000|2022-02-18 21:25:00|1910.8|1908.8|1910.4|1908.4|1910.9|1908.9|1910.4|1908.4|0
1645219800000|2022-02-18 21:30:00|1910.5|1908.5|1910.2|1908.2|1911.1|1909.1|1910.2|1908.2|0
1645220100000|2022-02-18 21:35:00|1910.3|1908.3|1909.7|1907.7|1910.3|1908.3|1909.5|1907.5|0
1645220400000|2022-02-18 21:40:00|1909.8|1907.8|1909.8|1907.8|1909.8|1907.8|1909.5|1907.5|0
1645220700000|2022-02-18 21:45:00|1909.7|1907.7|1910.3|1908.3|1910.3|1908.3|1909|1907|0
1645221000000|2022-02-18 21:50:00|1910.6|1908.6|1909.7|1907.7|1910.7|1908.7|1909.4|1907.4|0
1645221300000|2022-02-18 21:55:00|1909.5|1907.5|1909.7|1907.7|1910.2|1908.2|1909.5|1907.5|0
1645398000000|2022-02-20 23:00:00|1904.2|1902.2|1904.6|1902.6|1905.5|1903.5|1903.4|1901.4|0
1645398300000|2022-02-20 23:05:00|1904.4|1902.4|1905.4|1903.4|1906.4|1904.4|1903.7|1901.7|0
1645398600000|2022-02-20 23:10:00|1905.1|1903.1|1905.3|1903.3|1905.6|1903.6|1903.5|1901.5|0
1645398900000|2022-02-20 23:15:00|1905.1|1903.1|1905.6|1903.6|1905.7|1903.7|1904|1902|0
1645399200000|2022-02-20 23:20:00|1905.7|1903.7|1905.4|1903.4|1906.7|1904.7|1904.9|1902.9|0
1645399500000|2022-02-20 23:25:00|1905.3|1903.3|1905.4|1903.4|1906.4|1904.4|1904.9|1902.9|0
1645399800000|2022-02-20 23:30:00|1905.2|1903.2|1902.4|1900.4|1905.2|1903.2|1901.5|1899.5|0
1645400100000|2022-02-20 23:35:00|1902.5|1900.5|1903.5|1901.5|1903.9|1901.9|1902|1900|0
1645400400000|2022-02-20 23:40:00|1903.3|1901.3|1903.1|1901.1|1903.7|1901.7|1901.8|1899.8|0
1645400700000|2022-02-20 23:45:00|1903.2|1901.2|1898.9|1897.7|1903.6|1902.4|1897.9|1896.7|566
1645401000000|2022-02-20 23:50:00|1898.6|1897.4|1895.9|1894.7|1899.4|1898.2|1895.9|1894.7|300
1645401300000|2022-02-20 23:55:00|1896.4|1895.2|1897.4|1896.2|1898.4|1897.2|1896.4|1895.2|382
1645401600000|2022-02-21 00:00:00|1897.2|1896.4|1890.2|1889.4|1897.7|1896.9|1890.2|1889.4|1855
1645401900000|2022-02-21 00:05:00|1889.7|1888.9|1890.7|1889.9|1893.2|1892.4|1888.2|1887.4|1452
1645402200000|2022-02-21 00:10:00|1890.2|1889.4|1895.2|1894.4|1895.7|1894.9|1889.7|1888.9|1036
1645402500000|2022-02-21 00:15:00|1895.7|1894.9|1893.7|1892.9|1895.7|1894.9|1891.2|1890.4|937
1645402800000|2022-02-21 00:20:00|1893.2|1892.4|1891.2|1890.4|1893.7|1892.9|1890.7|1889.9|666
1645403100000|2022-02-21 00:25:00|1890.7|1889.9|1893.4|1892.6|1893.7|1892.9|1890.2|1889.4|627
1645403400000|2022-02-21 00:30:00|1893.7|1892.9|1894.7|1893.9|1895.4|1894.6|1890.2|1889.4|782
1645403700000|2022-02-21 00:35:00|1894.2|1893.4|1893.9|1893.1|1894.4|1893.6|1892.7|1891.9|313
1645404000000|2022-02-21 00:40:00|1894.2|1893.4|1896.2|1895.4|1896.7|1895.9|1893.7|1892.9|319
1645404300000|2022-02-21 00:45:00|1895.7|1894.9|1895.2|1894.4|1896.7|1895.9|1894.2|1893.4|394
1645404600000|2022-02-21 00:50:00|1895.7|1894.9|1904.7|1903.9|1905.2|1904.4|1895.7|1894.9|1022
1645404900000|2022-02-21 00:55:00|1905.2|1904.4|1906.7|1905.9|1907.2|1906.4|1902.9|1902.1|937
1645405200000|2022-02-21 01:00:00|1907.2|1906.4|1904.2|1903.4|1907.7|1906.9|1902.7|1901.9|929
1645405500000|2022-02-21 01:05:00|1904.7|1903.9|1909.2|1908.4|1909.7|1908.9|1904.7|1903.9|798
1645405800000|2022-02-21 01:10:00|1908.7|1907.9|1911.2|1910.4|1912.2|1911.4|1907.7|1906.9|728
1645406100000|2022-02-21 01:15:00|1910.7|1909.9|1908.7|1907.9|1910.7|1909.9|1907.7|1906.9|561
1645406400000|2022-02-21 01:20:00|1908.2|1907.4|1907.4|1906.6|1908.4|1907.6|1906.7|1905.9|373
1645406700000|2022-02-21 01:25:00|1907.7|1906.9|1906.2|1905.4|1908.2|1907.4|1905.7|1904.9|202
1645407000000|2022-02-21 01:30:00|1906.7|1905.9|1911.7|1910.9|1912.2|1911.4|1906.7|1905.9|641
1645407300000|2022-02-21 01:35:00|1911.2|1910.4|1913.9|1913.1|1914.2|1913.4|1910.7|1909.9|628
1645407600000|2022-02-21 01:40:00|1914.2|1913.4|1913.2|1912.4|1915.7|1914.9|1912.7|1911.9|544
1645407900000|2022-02-21 01:45:00|1913.7|1912.9|1913.2|1912.4|1914.2|1913.4|1912.7|1911.9|276
1645408200000|2022-02-21 01:50:00|1912.9|1912.1|1911.7|1910.9|1913.2|1912.4|1911.7|1910.9|268
1645408500000|2022-02-21 01:55:00|1911.2|1910.4|1913.2|1912.4|1913.7|1912.9|1911.2|1910.4|206
1645408800000|2022-02-21 02:00:00|1913.7|1912.9|1913.2|1912.4|1913.7|1912.9|1912.2|1911.4|190
1645409100000|2022-02-21 02:05:00|1912.7|1911.9|1913.2|1912.4|1914.2|1913.4|1912.4|1911.6|295
1645409400000|2022-02-21 02:10:00|1913.7|1912.9|1912.7|1911.9|1914.7|1913.9|1912.7|1911.9|254
1645409700000|2022-02-21 02:15:00|1913.2|1912.4|1912.7|1911.9|1913.7|1912.9|1912.7|1911.9|182
1645410000000|2022-02-21 02:20:00|1913.2|1912.4|1911.7|1910.9|1913.2|1912.4|1911.2|1910.4|219
1645410300000|2022-02-21 02:25:00|1912.2|1911.4|1912.7|1911.9|1912.7|1911.9|1911.7|1910.9|175
1645410600000|2022-02-21 02:30:00|1913.2|1912.4|1916.2|1915.4|1916.2|1915.4|1913.2|1912.4|312
1645410900000|2022-02-21 02:35:00|1915.7|1914.9|1914.2|1913.4|1915.7|1914.9|1913.7|1912.9|129
1645411200000|2022-02-21 02:40:00|1913.7|1912.9|1914.2|1913.4|1914.2|1913.4|1913.7|1912.9|102
1645411500000|2022-02-21 02:45:00|1913.9|1913.1|1915.7|1914.9|1916.7|1915.9|1913.7|1912.9|208
1645411800000|2022-02-21 02:50:00|1916.2|1915.4|1915.7|1914.9|1916.2|1915.4|1915.2|1914.4|86
1645412100000|2022-02-21 02:55:00|1915.9|1915.1|1916.2|1915.4|1916.7|1915.9|1915.7|1914.9|59
1645412400000|2022-02-21 03:00:00|1915.7|1914.9|1915.7|1914.9|1916.2|1915.4|1915.7|1914.9|49
1645412700000|2022-02-21 03:05:00|1915.2|1914.4|1915.2|1914.4|1915.7|1914.9|1915.2|1914.4|51
1645413000000|2022-02-21 03:10:00|1915.7|1914.9|1914.2|1913.4|1915.7|1914.9|1914.2|1913.4|108
1645413300000|2022-02-21 03:15:00|1914.7|1913.9|1913.7|1912.9|1914.7|1913.9|1913.7|1912.9|58
1645413600000|2022-02-21 03:20:00|1913.9|1913.1|1914.2|1913.4|1914.2|1913.4|1913.7|1912.9|39
1645413900000|2022-02-21 03:25:00|1913.7|1912.9|1913.7|1912.9|1913.7|1912.9|1913.2|1912.4|127
1645414200000|2022-02-21 03:30:00|1914.2|1913.4|1911.2|1910.4|1914.7|1913.9|1909.7|1908.9|640
1645414500000|2022-02-21 03:35:00|1911.7|1910.9|1910.2|1909.4|1912.7|1911.9|1910.2|1909.4|683
1645414800000|2022-02-21 03:40:00|1910.7|1909.9|1910.7|1909.9|1911.2|1910.4|1909.7|1908.9|102
1645415100000|2022-02-21 03:45:00|1910.2|1909.4|1910.7|1909.9|1911.2|1910.4|1910.2|1909.4|95
1645415400000|2022-02-21 03:50:00|1910.2|1909.4|1910.2|1909.4|1910.7|1909.9|1910.2|1909.4|120
1645415700000|2022-02-21 03:55:00|1910.4|1909.6|1910.2|1909.4|1910.7|1909.9|1910.2|1909.4|126
1645416000000|2022-02-21 04:00:00|1909.7|1908.9|1909.7|1908.9|1910.2|1909.4|1909.2|1908.4|145
1645416300000|2022-02-21 04:05:00|1910.2|1909.4|1908.9|1908.1|1910.2|1909.4|1908.9|1908.1|96
1645416600000|2022-02-21 04:10:00|1908.7|1907.9|1909.2|1908.4|1909.7|1908.9|1908.2|1907.4|136
1645416900000|2022-02-21 04:15:00|1909.4|1908.6|1909.7|1908.9|1909.7|1908.9|1909.2|1908.4|100
1645417200000|2022-02-21 04:20:00|1909.2|1908.4|1909.2|1908.4|1909.7|1908.9|1908.7|1907.9|120
1645417500000|2022-02-21 04:25:00|1908.7|1907.9|1909.7|1908.9|1909.7|1908.9|1908.7|1907.9|150
1645417800000|2022-02-21 04:30:00|1910.2|1909.4|1910.2|1909.4|1910.2|1909.4|1909.7|1908.9|222
1645418100000|2022-02-21 04:35:00|1909.7|1908.9|1909.7|1908.9|1909.9|1909.1|1909.2|1908.4|125
1645418400000|2022-02-21 04:40:00|1910.2|1909.4|1910.7|1909.9|1910.9|1910.1|1909.7|1908.9|168
1645418700000|2022-02-21 04:45:00|1910.9|1910.1|1911.2|1910.4|1911.2|1910.4|1910.7|1909.9|182
1645419000000|2022-02-21 04:50:00|1911.4|1910.6|1911.2|1910.4|1911.7|1910.9|1910.7|1909.9|129
1645419300000|2022-02-21 04:55:00|1911.4|1910.6|1911.2|1910.4|1911.7|1910.9|1911.2|1910.4|141
1645419600000|2022-02-21 05:00:00|1911.4|1910.6|1911.7|1910.9|1911.7|1910.9|1911.2|1910.4|202
1645419900000|2022-02-21 05:05:00|1911.4|1910.6|1910.7|1909.9|1911.7|1910.9|1910.7|1909.9|199
1645420200000|2022-02-21 05:10:00|1910.9|1910.1|1910.2|1909.4|1911.4|1910.6|1910.2|1909.4|106
1645420500000|2022-02-21 05:15:00|1910.7|1909.9|1911.7|1910.9|1911.7|1910.9|1910.2|1909.4|278
1645420800000|2022-02-21 05:20:00|1912.2|1911.4|1911.7|1910.9|1912.7|1911.9|1911.7|1910.9|374
1645421100000|2022-02-21 05:25:00|1911.9|1911.1|1912.2|1911.4|1912.7|1911.9|1911.7|1910.9|215
1645421400000|2022-02-21 05:30:00|1911.7|1910.9|1911.2|1910.4|1911.7|1910.9|1910.2|1909.4|224
1645421700000|2022-02-21 05:35:00|1910.7|1909.9|1911.2|1910.4|1911.2|1910.4|1910.7|1909.9|64
1645422000000|2022-02-21 05:40:00|1911.4|1910.6|1911.7|1910.9|1911.7|1910.9|1910.7|1909.9|374
1645422300000|2022-02-21 05:45:00|1911.9|1911.1|1911.7|1910.9|1912.4|1911.6|1911.7|1910.9|323
1645422600000|2022-02-21 05:50:00|1911.2|1910.4|1911.2|1910.4|1911.7|1910.9|1910.2|1909.4|383
1645422900000|2022-02-21 05:55:00|1911.7|1910.9|1910.7|1909.9|1912.2|1911.4|1909.7|1908.9|1805
1645423200000|2022-02-21 06:00:00|1911.2|1910.4|1911.7|1910.9|1912.4|1911.6|1910.2|1909.4|1296
1645423500000|2022-02-21 06:05:00|1912.2|1911.4|1912.4|1910.4|1912.5|1911.4|1911.7|1910.4|285
1645423800000|2022-02-21 06:10:00|1912.5|1910.5|1913.3|1911.3|1913.5|1911.5|1912.1|1910.1|6
1645424100000|2022-02-21 06:15:00|1913.5|1911.5|1913.3|1911.3|1913.8|1911.8|1912.9|1910.9|188
1645424400000|2022-02-21 06:20:00|1913.4|1911.4|1913.3|1911.3|1913.8|1911.8|1913.3|1911.3|0
1645424700000|2022-02-21 06:25:00|1913.5|1911.5|1913.6|1911.6|1914|1912|1913.2|1911.2|0
1645425000000|2022-02-21 06:30:00|1913.7|1911.7|1914.4|1912.4|1914.4|1912.4|1913.7|1911.7|0
1645425300000|2022-02-21 06:35:00|1914.5|1912.5|1915.7|1913.7|1915.7|1913.7|1914.5|1912.5|0
1645425600000|2022-02-21 06:40:00|1915.5|1913.5|1915.2|1913.2|1915.7|1913.7|1915|1913|0
1645425900000|2022-02-21 06:45:00|1915.4|1913.4|1916.1|1914.1|1916.4|1914.4|1915.4|1913.4|0
1645426200000|2022-02-21 06:50:00|1916|1914|1916.4|1914.4|1916.4|1914.4|1915.7|1913.7|0
1645426500000|2022-02-21 06:55:00|1916.7|1914.7|1916|1914|1916.7|1914.7|1915.8|1913.8|0
1645426800000|2022-02-21 07:00:00|1915.8|1913.8|1916.2|1914.2|1917.3|1915.3|1915.6|1913.6|0
1645427100000|2022-02-21 07:05:00|1916.3|1914.3|1918.5|1916.5|1918.5|1916.5|1916|1914|0
1645427400000|2022-02-21 07:10:00|1918.3|1916.3|1917.8|1915.8|1918.6|1916.6|1916.7|1914.7|0
1645427700000|2022-02-21 07:15:00|1917.7|1915.7|1918.3|1916.3|1918.5|1916.5|1916.3|1914.3|0
1645428000000|2022-02-21 07:20:00|1918.4|1916.4|1917.2|1915.2|1918.8|1916.8|1916.7|1914.7|0
1645428300000|2022-02-21 07:25:00|1917|1915|1916.5|1914.5|1917.3|1915.3|1916.2|1914.2|0
1645428600000|2022-02-21 07:30:00|1916.6|1914.6|1916.4|1915.2|1917.9|1916.7|1916.4|1914.6|254
1645428900000|2022-02-21 07:35:00|1916.6|1915.4|1916.9|1915.7|1916.9|1915.7|1916.6|1915.4|72
1645429200000|2022-02-21 07:40:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.9|1915.7|34
1645429500000|2022-02-21 07:45:00|1917.1|1915.9|1917.4|1916.2|1918.4|1917.2|1916.9|1915.7|70
1645429800000|2022-02-21 07:50:00|1917.9|1916.7|1916.9|1915.7|1917.9|1916.7|1916.9|1915.7|88
1645430100000|2022-02-21 07:55:00|1917.1|1915.9|1915.9|1914.7|1917.4|1916.2|1915.9|1914.7|136
1645430400000|2022-02-21 08:00:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1915.4|1914.2|76
1645430700000|2022-02-21 08:05:00|1915.6|1914.4|1915.4|1914.2|1916.9|1915.7|1915.1|1913.9|58
1645431000000|2022-02-21 08:10:00|1915.9|1914.7|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|60
1645431300000|2022-02-21 08:15:00|1915.9|1914.7|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|84
1645431600000|2022-02-21 08:20:00|1915.6|1914.4|1914.9|1913.7|1916.4|1915.2|1914.9|1913.7|79
1645431900000|2022-02-21 08:25:00|1915.1|1913.9|1915.6|1914.4|1916.4|1915.2|1914.9|1913.7|143
1645432200000|2022-02-21 08:30:00|1915.4|1914.2|1916.9|1915.7|1917.4|1916.2|1915.4|1914.2|36
1645432500000|2022-02-21 08:35:00|1916.6|1915.4|1912.4|1911.2|1916.6|1915.4|1909.4|1908.2|470
1645432800000|2022-02-21 08:40:00|1912.1|1910.9|1911.9|1910.7|1912.4|1911.2|1910.9|1909.7|94
1645433100000|2022-02-21 08:45:00|1911.6|1910.4|1912.9|1911.7|1913.4|1912.2|1911.6|1910.4|122
1645433400000|2022-02-21 08:50:00|1913.1|1911.9|1912.4|1911.2|1914.4|1913.2|1912.4|1911.2|144
1645433700000|2022-02-21 08:55:00|1912.9|1911.7|1912.1|1910.9|1913.1|1911.9|1911.9|1910.7|109
1645434000000|2022-02-21 09:00:00|1912.4|1911.2|1909.4|1908.2|1912.4|1911.2|1908.9|1907.7|50
1645434300000|2022-02-21 09:05:00|1908.9|1907.7|1907.9|1906.7|1909.4|1908.2|1907.9|1906.7|101
1645434600000|2022-02-21 09:10:00|1907.6|1906.4|1909.4|1908.2|1909.9|1908.7|1907.4|1906.2|142
1645434900000|2022-02-21 09:15:00|1908.9|1907.7|1909.4|1908.2|1909.9|1908.7|1908.9|1907.7|119
1645435200000|2022-02-21 09:20:00|1909.6|1908.4|1910.4|1909.2|1910.4|1909.2|1908.9|1907.7|63
1645435500000|2022-02-21 09:25:00|1910.1|1908.9|1910.9|1909.7|1911.4|1910.2|1909.9|1908.7|97
1645435800000|2022-02-21 09:30:00|1911.4|1910.2|1910.9|1909.7|1911.9|1910.7|1910.9|1909.7|49
1645436100000|2022-02-21 09:35:00|1911.1|1909.9|1910.4|1909.2|1911.4|1910.2|1910.4|1909.2|17
1645436400000|2022-02-21 09:40:00|1910.1|1908.9|1910.4|1909.2|1910.9|1909.7|1909.4|1908.2|35
1645436700000|2022-02-21 09:45:00|1909.9|1908.7|1909.9|1908.7|1910.4|1909.2|1909.6|1908.4|5
1645437000000|2022-02-21 09:50:00|1910.1|1908.9|1908.9|1907.7|1910.4|1909.2|1908.9|1907.7|58
1645437300000|2022-02-21 09:55:00|1908.6|1907.4|1908.4|1907.2|1908.9|1907.7|1907.4|1906.2|38
1645437600000|2022-02-21 10:00:00|1908.1|1906.9|1907.9|1906.7|1908.1|1906.9|1906.4|1905.2|103
1645437900000|2022-02-21 10:05:00|1907.6|1906.4|1908.4|1907.2|1909.1|1907.9|1907.4|1906.2|36
1645438200000|2022-02-21 10:10:00|1908.6|1907.4|1907.4|1906.2|1908.6|1907.4|1907.4|1906.2|44
1645438500000|2022-02-21 10:15:00|1907.1|1905.9|1906.4|1905.2|1907.4|1906.2|1905.9|1904.7|89
1645438800000|2022-02-21 10:20:00|1906.1|1904.9|1906.9|1905.7|1907.4|1906.2|1906.1|1904.9|62
1645439100000|2022-02-21 10:25:00|1906.6|1905.4|1905.4|1904.2|1906.9|1905.7|1905.4|1904.2|82
1645439400000|2022-02-21 10:30:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|88
1645439700000|2022-02-21 10:35:00|1906.6|1905.4|1906.9|1905.7|1906.9|1905.7|1906.4|1905.2|114
1645440000000|2022-02-21 10:40:00|1907.1|1905.9|1907.4|1906.2|1908.4|1907.2|1906.9|1905.7|55
1645440300000|2022-02-21 10:45:00|1906.9|1905.7|1905.9|1904.7|1907.4|1906.2|1905.9|1904.7|49
1645440600000|2022-02-21 10:50:00|1906.1|1904.9|1905.9|1904.7|1906.4|1905.2|1904.9|1903.7|135
1645440900000|2022-02-21 10:55:00|1906.1|1904.9|1906.9|1905.7|1906.9|1905.7|1905.9|1904.7|32
1645441200000|2022-02-21 11:00:00|1906.6|1905.4|1907.9|1906.7|1907.9|1906.7|1906.1|1904.9|34
1645441500000|2022-02-21 11:05:00|1907.6|1906.4|1906.4|1905.2|1907.6|1906.4|1906.4|1905.2|135
1645441800000|2022-02-21 11:10:00|1906.6|1905.4|1907.4|1906.2|1907.9|1906.7|1906.4|1905.2|47
1645442100000|2022-02-21 11:15:00|1907.1|1905.9|1906.4|1905.2|1907.6|1906.4|1904.9|1903.7|56
1645442400000|2022-02-21 11:20:00|1906.1|1904.9|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|55
1645442700000|2022-02-21 11:25:00|1905.6|1904.4|1903.9|1902.7|1905.9|1904.7|1903.6|1902.4|73
1645443000000|2022-02-21 11:30:00|1904.1|1902.9|1903.9|1902.7|1904.4|1903.2|1903.4|1902.2|76
1645443300000|2022-02-21 11:35:00|1904.4|1903.2|1903.4|1902.2|1904.4|1903.2|1903.4|1902.2|30
1645443600000|2022-02-21 11:40:00|1903.1|1901.9|1901.9|1900.7|1903.4|1902.2|1901.4|1900.2|116
1645443900000|2022-02-21 11:45:00|1902.4|1901.2|1902.9|1901.7|1903.4|1902.2|1902.4|1901.2|54
1645444200000|2022-02-21 11:50:00|1902.4|1901.2|1903.9|1902.7|1904.1|1902.9|1902.4|1901.2|73
1645444500000|2022-02-21 11:55:00|1904.1|1902.9|1904.4|1903.2|1904.9|1903.7|1903.6|1902.4|48
1645444800000|2022-02-21 12:00:00|1903.9|1902.7|1903.4|1902.2|1904.4|1903.2|1903.4|1902.2|51
1645445100000|2022-02-21 12:05:00|1903.1|1901.9|1901.9|1900.7|1903.6|1902.4|1901.9|1900.7|50
1645445400000|2022-02-21 12:10:00|1902.1|1900.9|1902.9|1901.7|1902.9|1901.7|1901.9|1900.7|30
1645445700000|2022-02-21 12:15:00|1902.6|1901.4|1900.4|1899.2|1902.6|1901.4|1900.4|1899.2|122
1645446000000|2022-02-21 12:20:00|1900.6|1899.4|1901.9|1900.7|1901.9|1900.7|1900.4|1899.2|81
1645446300000|2022-02-21 12:25:00|1901.6|1900.4|1902.9|1901.7|1902.9|1901.7|1901.6|1900.4|22
1645446600000|2022-02-21 12:30:00|1902.4|1901.2|1901.4|1900.2|1902.9|1901.7|1900.9|1899.7|109
1645446900000|2022-02-21 12:35:00|1901.6|1900.4|1900.9|1899.7|1901.9|1900.7|1900.9|1899.7|37
1645447200000|2022-02-21 12:40:00|1901.1|1899.9|1898.9|1897.7|1901.4|1900.2|1896.9|1895.7|303
1645447500000|2022-02-21 12:45:00|1898.6|1897.4|1897.1|1895.9|1899.4|1898.2|1896.9|1895.7|269
1645447800000|2022-02-21 12:50:00|1896.9|1895.7|1897.9|1896.7|1897.9|1896.7|1895.9|1894.7|157
1645448100000|2022-02-21 12:55:00|1897.4|1896.2|1898.4|1897.2|1898.9|1897.7|1897.4|1896.2|90
1645448400000|2022-02-21 13:00:00|1898.6|1897.4|1897.9|1896.7|1899.4|1898.2|1897.9|1896.7|98
1645448700000|2022-02-21 13:05:00|1897.6|1896.4|1897.4|1896.2|1897.9|1896.7|1896.4|1895.2|130
1645449000000|2022-02-21 13:10:00|1897.9|1896.7|1896.4|1895.2|1897.9|1896.7|1896.4|1895.2|129
1645449300000|2022-02-21 13:15:00|1896.6|1895.4|1890.4|1889.2|1896.9|1895.7|1890.4|1889.2|542
1645449600000|2022-02-21 13:20:00|1890.6|1889.4|1893.4|1892.2|1893.9|1892.7|1890.1|1888.9|350
1645449900000|2022-02-21 13:25:00|1893.6|1892.4|1892.9|1891.7|1894.4|1893.2|1892.9|1891.7|83
1645450200000|2022-02-21 13:30:00|1892.4|1891.2|1892.4|1891.2|1892.9|1891.7|1891.1|1889.9|109
1645450500000|2022-02-21 13:35:00|1892.6|1891.4|1892.9|1891.7|1893.6|1892.4|1891.9|1890.7|177
1645450800000|2022-02-21 13:40:00|1892.6|1891.4|1894.4|1893.2|1894.9|1893.7|1892.4|1891.2|119
1645451100000|2022-02-21 13:45:00|1894.6|1893.4|1893.9|1892.7|1895.4|1894.2|1893.9|1892.7|76
1645451400000|2022-02-21 13:50:00|1894.4|1893.2|1893.4|1892.2|1895.4|1894.2|1892.9|1891.7|73
1645451700000|2022-02-21 13:55:00|1893.1|1891.9|1896.4|1895.2|1897.9|1896.7|1892.9|1891.7|818
1645452000000|2022-02-21 14:00:00|1896.1|1894.9|1896.4|1895.2|1896.9|1895.7|1894.9|1893.7|71
1645452300000|2022-02-21 14:05:00|1896.9|1895.7|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|94
1645452600000|2022-02-21 14:10:00|1896.4|1895.2|1898.9|1897.7|1898.9|1897.7|1895.9|1894.7|209
1645452900000|2022-02-21 14:15:00|1898.6|1897.4|1899.4|1898.2|1900.4|1899.2|1898.4|1897.2|76
1645453200000|2022-02-21 14:20:00|1899.6|1898.4|1900.9|1899.7|1901.4|1900.2|1899.6|1898.4|53
1645453500000|2022-02-21 14:25:00|1900.6|1899.4|1899.9|1898.7|1901.4|1900.2|1899.9|1898.7|52
1645453800000|2022-02-21 14:30:00|1900.1|1898.9|1899.9|1898.7|1901.4|1900.2|1899.9|1898.7|61
1645454100000|2022-02-21 14:35:00|1899.6|1898.4|1897.9|1896.7|1899.9|1898.7|1897.4|1896.2|106
1645454400000|2022-02-21 14:40:00|1898.1|1896.9|1896.4|1895.2|1898.4|1897.2|1895.9|1894.7|79
1645454700000|2022-02-21 14:45:00|1896.6|1895.4|1895.9|1894.7|1897.4|1896.2|1895.4|1894.2|66
1645455000000|2022-02-21 14:50:00|1895.4|1894.2|1897.4|1896.2|1898.4|1897.2|1894.9|1893.7|184
1645455300000|2022-02-21 14:55:00|1897.6|1896.4|1896.9|1895.7|1897.9|1896.7|1896.4|1895.2|117
1645455600000|2022-02-21 15:00:00|1896.6|1895.4|1898.6|1897.4|1898.9|1897.7|1896.1|1894.9|118
1645455900000|2022-02-21 15:05:00|1898.4|1897.2|1899.9|1898.7|1899.9|1898.7|1898.4|1897.2|83
1645456200000|2022-02-21 15:10:00|1899.6|1898.4|1900.4|1899.2|1900.4|1899.2|1899.4|1898.2|53
1645456500000|2022-02-21 15:15:00|1900.6|1899.4|1902.4|1901.2|1902.4|1901.2|1900.4|1899.2|235
1645456800000|2022-02-21 15:20:00|1902.1|1900.9|1900.9|1899.7|1902.4|1901.2|1900.4|1899.2|77
1645457100000|2022-02-21 15:25:00|1900.4|1899.2|1901.1|1899.9|1901.6|1900.4|1899.4|1898.2|56
1645457400000|2022-02-21 15:30:00|1900.9|1899.7|1900.9|1899.7|1901.9|1900.7|1900.4|1899.2|54
1645457700000|2022-02-21 15:35:00|1900.6|1899.4|1900.9|1899.7|1900.9|1899.7|1899.6|1898.4|34
1645458000000|2022-02-21 15:40:00|1900.6|1899.4|1900.4|1899.2|1901.1|1899.9|1900.4|1899.2|27
1645458300000|2022-02-21 15:45:00|1900.9|1899.7|1896.4|1895.2|1900.9|1899.7|1895.9|1894.7|197
1645458600000|2022-02-21 15:50:00|1896.1|1894.9|1897.4|1896.2|1897.4|1896.2|1895.9|1894.7|95
1645458900000|2022-02-21 15:55:00|1897.6|1896.4|1897.4|1896.2|1897.9|1896.7|1896.9|1895.7|146
1645459200000|2022-02-21 16:00:00|1897.1|1895.9|1895.9|1894.7|1897.4|1896.2|1895.9|1894.7|209
1645459500000|2022-02-21 16:05:00|1896.1|1894.9|1896.4|1895.2|1896.9|1895.7|1895.4|1894.2|98
1645459800000|2022-02-21 16:10:00|1896.1|1894.9|1896.9|1895.7|1897.4|1896.2|1895.4|1894.2|75
1645460100000|2022-02-21 16:15:00|1896.6|1895.4|1895.4|1894.2|1896.9|1895.7|1895.4|1894.2|178
1645460400000|2022-02-21 16:20:00|1895.9|1894.7|1895.4|1894.2|1895.9|1894.7|1895.1|1893.9|57
1645460700000|2022-02-21 16:25:00|1895.9|1894.7|1893.4|1892.2|1895.9|1894.7|1893.4|1892.2|176
1645461000000|2022-02-21 16:30:00|1893.6|1892.4|1893.6|1892.4|1893.9|1892.7|1892.9|1891.7|183
1645461300000|2022-02-21 16:35:00|1893.9|1892.7|1894.4|1893.2|1894.6|1893.4|1893.6|1892.4|110
1645461600000|2022-02-21 16:40:00|1894.1|1892.9|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|31
1645461900000|2022-02-21 16:45:00|1894.1|1892.9|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|19
1645462200000|2022-02-21 16:50:00|1894.1|1892.9|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|27
1645462500000|2022-02-21 16:55:00|1893.6|1892.4|1892.4|1891.2|1893.9|1892.7|1890.9|1889.7|160
1645462800000|2022-02-21 17:00:00|1892.1|1890.9|1892.9|1891.7|1893.4|1892.2|1891.9|1890.7|27
1645463100000|2022-02-21 17:05:00|1892.4|1891.2|1892.4|1891.2|1893.4|1892.2|1892.1|1890.9|27
1645463400000|2022-02-21 17:10:00|1892.6|1891.4|1892.9|1891.7|1893.4|1892.2|1891.9|1890.7|19
1645463700000|2022-02-21 17:15:00|1892.6|1891.4|1893.9|1892.7|1894.1|1892.9|1892.4|1891.2|14
1645464000000|2022-02-21 17:20:00|1892.4|1891.2|1892.4|1891.2|1894.4|1893.2|1891.4|1890.2|239
1645464300000|2022-02-21 17:25:00|1892.1|1890.9|1891.9|1890.7|1892.9|1891.7|1891.9|1890.7|52
1645464600000|2022-02-21 17:30:00|1891.6|1890.4|1892.9|1891.7|1893.4|1892.2|1891.6|1890.4|13
1645464900000|2022-02-21 17:35:00|1893.4|1892.2|1892.9|1891.7|1893.4|1892.2|1892.6|1891.4|31
1645465200000|2022-02-21 17:40:00|1892.6|1891.4|1891.6|1890.4|1892.6|1891.4|1891.4|1890.2|27
1645465500000|2022-02-21 17:45:00|1891.4|1890.2|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|12
1645465800000|2022-02-21 17:50:00|||||||||3
1645466100000|2022-02-21 17:55:00|1891.6|1890.4|1890.6|1889.4|1891.9|1890.7|1890.4|1889.2|51
1645466400000|2022-02-21 18:00:00|1890.9|1889.7|1890.9|1889.7|1892.9|1891.7|1890.4|1889.2|234
1645466700000|2022-02-21 18:05:00|1891.1|1889.9|1892.4|1891.2|1892.9|1891.7|1890.9|1889.7|18
1645467000000|2022-02-21 18:10:00|1891.9|1890.7|1891.4|1890.2|1892.4|1891.2|1891.4|1890.2|6
1645467300000|2022-02-21 18:15:00|1891.9|1890.7|1891.4|1890.2|1892.4|1891.2|1891.4|1890.2|17
1645467600000|2022-02-21 18:20:00|1890.9|1889.7|1889.9|1888.7|1890.9|1889.7|1889.9|1888.7|6
1645467900000|2022-02-21 18:25:00|1889.4|1888.2|1890.9|1889.7|1890.9|1889.7|1888.9|1887.7|62
1645468200000|2022-02-21 18:30:00|1890.4|1889.2|1889.9|1888.7|1890.4|1889.2|1889.4|1888.2|19
1645468500000|2022-02-21 18:35:00|1888.9|1887.7|1891.4|1890.2|1891.4|1890.2|1888.9|1887.7|99
1645468800000|2022-02-21 18:40:00|1890.6|1889.4|1888.6|1887.4|1890.6|1889.4|1888.6|1887.4|21
1645469100000|2022-02-21 18:45:00|1888.1|1886.9|1888.4|1887.2|1889.4|1888.2|1887.9|1886.7|9
1645469400000|2022-02-21 18:50:00|1887.9|1886.7|1887.6|1886.4|1888.1|1886.9|1886.9|1885.7|18
1645469700000|2022-02-21 18:55:00|1887.9|1886.7|1888.4|1887.2|1888.6|1887.4|1887.4|1886.2|10
1645470000000|2022-02-21 19:00:00|1888.1|1886.9|1888.4|1887.2|1888.6|1887.4|1887.9|1886.7|9
1645470300000|2022-02-21 19:05:00|1887.6|1886.4|1887.1|1885.9|1887.6|1886.4|1886.9|1885.7|4
1645470600000|2022-02-21 19:10:00|1887.4|1886.2|1885.6|1884.4|1887.4|1886.2|1885.6|1884.4|18
1645470900000|2022-02-21 19:15:00|1885.4|1884.2|1884.9|1883.7|1885.4|1884.2|1884.4|1883.2|20
1645471200000|2022-02-21 19:20:00|1885.1|1883.9|1884.6|1883.4|1886.9|1885.7|1884.6|1883.4|43
1645471500000|2022-02-21 19:25:00|1884.9|1883.7|1885.6|1884.4|1885.6|1884.4|1883.9|1882.7|11
1645471800000|2022-02-21 19:30:00|1886.1|1884.9|1884.4|1883.2|1886.9|1885.7|1884.4|1883.2|12
1645472100000|2022-02-21 19:35:00|1884.9|1883.7|1886.4|1885.2|1886.4|1885.2|1884.9|1883.7|9
1645472400000|2022-02-21 19:40:00|1886.1|1884.9|1886.4|1885.2|1886.4|1885.2|1885.9|1884.7|25
1645472700000|2022-02-21 19:45:00|1886.1|1884.9|1886.4|1885.2|1886.9|1885.7|1885.4|1884.2|27
1645473000000|2022-02-21 19:50:00|1886.1|1884.9|1885.4|1884.2|1886.1|1884.9|1884.4|1883.2|25
1645473300000|2022-02-21 19:55:00|1885.6|1884.4|1885.4|1884.2|1885.6|1884.4|1885.4|1884.2|2
1645473600000|2022-02-21 20:00:00|1885.6|1884.4|1885.4|1884.2|1885.9|1884.7|1885.4|1884.2|9
1645473900000|2022-02-21 20:05:00|1885.1|1883.9|1884.9|1883.7|1885.1|1883.9|1884.9|1883.7|7
1645474200000|2022-02-21 20:10:00|1885.1|1883.9|1885.6|1884.4|1885.9|1884.7|1885.1|1883.9|8
1645474500000|2022-02-21 20:15:00|1885.9|1884.7|1886.1|1884.9|1886.1|1884.9|1885.4|1884.2|4
1645474800000|2022-02-21 20:20:00|1886.5|1884.5|1886.4|1884.4|1886.5|1884.5|1886.4|1884.4|8
1645475100000|2022-02-21 20:25:00|1886.3|1884.3|1886.4|1884.4|1886.5|1884.5|1886.3|1884.3|1
1645475400000|2022-02-21 20:30:00|1886.5|1884.5|1886.5|1884.5|1886.6|1884.6|1883.5|1881.5|0
1645475700000|2022-02-21 20:35:00|1886.6|1884.6|1886.5|1884.5|1886.6|1884.6|1883.5|1881.5|3
1645476000000|2022-02-21 20:40:00|1886.4|1884.4|1886.4|1884.4|1886.5|1884.5|1886.4|1884.4|3
1645476300000|2022-02-21 20:45:00|1886.5|1884.5|1886.2|1884.2|1886.5|1884.5|1883.2|1881.2|7
1645476600000|2022-02-21 20:50:00|1883.2|1881.2|1881.3|1879.3|1886.3|1884.3|1880.4|1878.4|105
1645476900000|2022-02-21 20:55:00|1881|1879|1880.5|1878.5|1881|1879|1880.5|1878.5|0
1645484400000|2022-02-21 23:00:00|1876.4|1874.4|1876.7|1874.7|1881.5|1879.5|1875.5|1873.5|0
1645484700000|2022-02-21 23:05:00|1876.5|1874.5|1878.7|1876.7|1879.5|1877.5|1876.5|1874.5|0
1645485000000|2022-02-21 23:10:00|1878.8|1876.8|1876.4|1874.4|1878.8|1876.8|1875.8|1873.8|0
1645485300000|2022-02-21 23:15:00|1876.2|1874.2|1875.8|1873.8|1877.4|1875.4|1875.6|1873.6|0
1645485600000|2022-02-21 23:20:00|1875.9|1873.9|1873.4|1871.4|1876.2|1874.2|1871.7|1869.7|0
1645485900000|2022-02-21 23:25:00|1873.5|1871.5|1873.5|1871.5|1874.6|1872.6|1873.2|1871.2|0
1645486200000|2022-02-21 23:30:00|1873.6|1871.6|1876.1|1874.1|1877.6|1875.6|1870.8|1868.8|0
1645486500000|2022-02-21 23:35:00|1875.9|1873.9|1876.4|1874.4|1878|1876|1874.8|1872.8|0
1645486800000|2022-02-21 23:40:00|1876.5|1874.5|1873|1871|1876.5|1874.5|1872.4|1870.4|0
1645487100000|2022-02-21 23:45:00|1873.2|1871.2|1878.4|1877.2|1880.4|1879.2|1872.4|1870.4|982
1645487400000|2022-02-21 23:50:00|1878.9|1877.7|1878.9|1877.7|1879.9|1878.7|1876.4|1875.2|463
1645487700000|2022-02-21 23:55:00|1879.1|1877.9|1879.4|1878.2|1880.4|1879.2|1876.9|1875.7|467
1645488000000|2022-02-22 00:00:00|1879.2|1878.4|1880.2|1879.4|1881.7|1880.9|1876.2|1875.4|2296
1645488300000|2022-02-22 00:05:00|1880.7|1879.9|1884.2|1883.4|1884.7|1883.9|1879.4|1878.6|1659
1645488600000|2022-02-22 00:10:00|1883.7|1882.9|1881.7|1880.9|1885.7|1884.9|1881.2|1880.4|1307
1645488900000|2022-02-22 00:15:00|1881.2|1880.4|1887.2|1886.4|1888.2|1887.4|1880.7|1879.9|1046
1645489200000|2022-02-22 00:20:00|1886.7|1885.9|1887.7|1886.9|1887.7|1886.9|1883.7|1882.9|915
1645489500000|2022-02-22 00:25:00|1887.2|1886.4|1888.2|1887.4|1889.2|1888.4|1886.7|1885.9|732
1645489800000|2022-02-22 00:30:00|1888.4|1887.6|1885.2|1884.4|1890.7|1889.9|1884.7|1883.9|869
1645490100000|2022-02-22 00:35:00|1884.7|1883.9|1887.2|1886.4|1888.7|1887.9|1884.7|1883.9|522
1645490400000|2022-02-22 00:40:00|1886.7|1885.9|1887.2|1886.4|1887.2|1886.4|1884.7|1883.9|405
1645490700000|2022-02-22 00:45:00|1886.7|1885.9|1890.2|1889.4|1890.7|1889.9|1886.7|1885.9|735
1645491000000|2022-02-22 00:50:00|1889.7|1888.9|1890.2|1889.4|1890.7|1889.9|1888.7|1887.9|216
1645491300000|2022-02-22 00:55:00|1890.4|1889.6|1890.2|1889.4|1890.7|1889.9|1888.7|1887.9|331
1645491600000|2022-02-22 01:00:00|1890.7|1889.9|1888.7|1887.9|1890.7|1889.9|1888.2|1887.4|221
1645491900000|2022-02-22 01:05:00|1889.2|1888.4|1888.7|1887.9|1892.2|1891.4|1888.7|1887.9|406
1645492200000|2022-02-22 01:10:00|1889.2|1888.4|1885.7|1884.9|1889.2|1888.4|1885.7|1884.9|445
1645492500000|2022-02-22 01:15:00|1885.4|1884.6|1884.2|1883.4|1885.4|1884.6|1883.2|1882.4|572
1645492800000|2022-02-22 01:20:00|1884.4|1883.6|1882.7|1881.9|1884.7|1883.9|1882.2|1881.4|368
1645493100000|2022-02-22 01:25:00|1882.9|1882.1|1881.2|1880.4|1885.2|1884.4|1880.7|1879.9|494
1645493400000|2022-02-22 01:30:00|1880.7|1879.9|1881.7|1880.9|1882.7|1881.9|1879.2|1878.4|556
1645493700000|2022-02-22 01:35:00|1881.2|1880.4|1886.2|1885.4|1886.2|1885.4|1880.4|1879.6|470
1645494000000|2022-02-22 01:40:00|1885.7|1884.9|1881.7|1880.9|1885.7|1884.9|1881.7|1880.9|285
1645494300000|2022-02-22 01:45:00|1881.2|1880.4|1879.7|1878.9|1882.7|1881.9|1879.7|1878.9|444
1645494600000|2022-02-22 01:50:00|1880.2|1879.4|1879.2|1878.4|1881.2|1880.4|1879.2|1878.4|412
1645494900000|2022-02-22 01:55:00|1879.7|1878.9|1879.2|1878.4|1881.2|1880.4|1878.7|1877.9|315
1645495200000|2022-02-22 02:00:00|1878.7|1877.9|1878.4|1877.6|1878.7|1877.9|1875.2|1874.4|743
1645495500000|2022-02-22 02:05:00|1878.2|1877.4|1880.4|1879.6|1880.7|1879.9|1878.2|1877.4|241
1645495800000|2022-02-22 02:10:00|1880.2|1879.4|1879.7|1878.9|1880.7|1879.9|1879.2|1878.4|256
1645496100000|2022-02-22 02:15:00|1879.2|1878.4|1880.2|1879.4|1880.7|1879.9|1879.2|1878.4|230
1645496400000|2022-02-22 02:20:00|1879.7|1878.9|1879.2|1878.4|1880.2|1879.4|1879.2|1878.4|160
1645496700000|2022-02-22 02:25:00|1879.7|1878.9|1876.7|1875.9|1879.7|1878.9|1876.7|1875.9|348
1645497000000|2022-02-22 02:30:00|1876.2|1875.4|1877.2|1876.4|1877.7|1876.9|1875.7|1874.9|346
1645497300000|2022-02-22 02:35:00|1877.7|1876.9|1877.7|1876.9|1878.7|1877.9|1876.2|1875.4|129
1645497600000|2022-02-22 02:40:00|1877.2|1876.4|1878.7|1877.9|1879.2|1878.4|1877.2|1876.4|125
1645497900000|2022-02-22 02:45:00|1878.4|1877.6|1879.2|1878.4|1880.2|1879.4|1878.2|1877.4|151
1645498200000|2022-02-22 02:50:00|1878.7|1877.9|1877.7|1876.9|1879.2|1878.4|1876.7|1875.9|322
1645498500000|2022-02-22 02:55:00|1878.2|1877.4|1878.2|1877.4|1878.2|1877.4|1875.7|1874.9|216
1645498800000|2022-02-22 03:00:00|1877.9|1877.1|1875.2|1874.4|1878.2|1877.4|1875.2|1874.4|276
1645499100000|2022-02-22 03:05:00|1875.4|1874.6|1876.2|1875.4|1877.2|1876.4|1875.4|1874.6|339
1645499400000|2022-02-22 03:10:00|1876.4|1875.6|1875.7|1874.9|1876.7|1875.9|1875.7|1874.9|77
1645499700000|2022-02-22 03:15:00|1876.2|1875.4|1876.7|1875.9|1877.2|1876.4|1875.7|1874.9|279
1645500000000|2022-02-22 03:20:00|1876.2|1875.4|1877.2|1876.4|1877.7|1876.9|1876.2|1875.4|190
1645500300000|2022-02-22 03:25:00|1877.7|1876.9|1876.2|1875.4|1877.7|1876.9|1875.7|1874.9|265
1645500600000|2022-02-22 03:30:00|1875.7|1874.9|1871.2|1870.4|1875.7|1874.9|1870.7|1869.9|1084
1645500900000|2022-02-22 03:35:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1868.9|1868.1|1051
1645501200000|2022-02-22 03:40:00|1870.7|1869.9|1875.2|1874.4|1875.7|1874.9|1870.7|1869.9|769
1645501500000|2022-02-22 03:45:00|1874.7|1873.9|1874.2|1873.4|1875.2|1874.4|1873.7|1872.9|361
1645501800000|2022-02-22 03:50:00|1873.9|1873.1|1873.7|1872.9|1874.2|1873.4|1872.7|1871.9|226
1645502100000|2022-02-22 03:55:00|1873.4|1872.6|1874.7|1873.9|1875.2|1874.4|1872.7|1871.9|310
1645502400000|2022-02-22 04:00:00|1874.9|1874.1|1875.7|1874.9|1876.7|1875.9|1874.7|1873.9|318
1645502700000|2022-02-22 04:05:00|1875.2|1874.4|1876.7|1875.9|1876.7|1875.9|1875.2|1874.4|208
1645503000000|2022-02-22 04:10:00|1876.9|1876.1|1876.2|1875.4|1876.9|1876.1|1875.2|1874.4|283
1645503300000|2022-02-22 04:15:00|1875.7|1874.9|1876.7|1875.9|1877.2|1876.4|1875.2|1874.4|228
1645503600000|2022-02-22 04:20:00|1876.4|1875.6|1876.7|1875.9|1877.2|1876.4|1876.2|1875.4|169
1645503900000|2022-02-22 04:25:00|1876.9|1876.1|1878.2|1877.4|1878.2|1877.4|1876.7|1875.9|145
1645504200000|2022-02-22 04:30:00|1877.9|1877.1|1878.7|1877.9|1879.2|1878.4|1877.7|1876.9|285
1645504500000|2022-02-22 04:35:00|1878.2|1877.4|1878.7|1877.9|1878.7|1877.9|1877.7|1876.9|194
1645504800000|2022-02-22 04:40:00|1879.2|1878.4|1877.7|1876.9|1879.2|1878.4|1877.7|1876.9|202
1645505100000|2022-02-22 04:45:00|1878.2|1877.4|1877.2|1876.4|1878.2|1877.4|1877.2|1876.4|304
1645505400000|2022-02-22 04:50:00|1876.7|1875.9|1878.7|1877.9|1878.7|1877.9|1876.7|1875.9|199
1645505700000|2022-02-22 04:55:00|1878.4|1877.6|1879.2|1878.4|1879.7|1878.9|1878.2|1877.4|251
1645506000000|2022-02-22 05:00:00|1878.7|1877.9|1879.2|1878.4|1879.7|1878.9|1877.7|1876.9|388
1645506300000|2022-02-22 05:05:00|1879.7|1878.9|1880.7|1879.9|1883.2|1882.4|1877.9|1877.1|820
1645506600000|2022-02-22 05:10:00|1880.9|1880.1|1880.7|1879.9|1881.7|1880.9|1879.7|1878.9|347
1645506900000|2022-02-22 05:15:00|1881.2|1880.4|1881.4|1880.6|1881.7|1880.9|1880.2|1879.4|361
1645507200000|2022-02-22 05:20:00|1881.7|1880.9|1881.7|1880.9|1882.2|1881.4|1881.2|1880.4|275
1645507500000|2022-02-22 05:25:00|1881.9|1881.1|1884.7|1883.9|1886.2|1885.4|1881.9|1881.1|1091
1645507800000|2022-02-22 05:30:00|1884.4|1883.6|1884.2|1883.4|1885.2|1884.4|1883.2|1882.4|641
1645508100000|2022-02-22 05:35:00|1884.7|1883.9|1883.7|1882.9|1884.7|1883.9|1883.7|1882.9|391
1645508400000|2022-02-22 05:40:00|1883.2|1882.4|1883.7|1882.9|1884.2|1883.4|1882.7|1881.9|540
1645508700000|2022-02-22 05:45:00|1883.9|1883.1|1882.7|1881.9|1884.2|1883.4|1882.2|1881.4|353
1645509000000|2022-02-22 05:50:00|1882.9|1882.1|1881.2|1880.4|1883.2|1882.4|1880.7|1879.9|689
1645509300000|2022-02-22 05:55:00|1881.7|1880.9|1884.2|1883.4|1884.2|1883.4|1881.2|1880.4|3830
1645509600000|2022-02-22 06:00:00|1883.2|1882.4|1880.2|1879.4|1883.2|1882.4|1879.7|1878.9|2921
1645509900000|2022-02-22 06:05:00|1880.4|1879.6|1880.6|1878.6|1882.2|1881.4|1880.4|1878.5|582
1645510200000|2022-02-22 06:10:00|1880.5|1878.5|1882.4|1880.4|1883|1881|1880.5|1878.5|19
1645510500000|2022-02-22 06:15:00|1882.6|1880.6|1883.1|1881.1|1883.6|1881.6|1882.4|1880.4|453
1645510800000|2022-02-22 06:20:00|1883.3|1881.3|1884.8|1882.8|1885.1|1883.1|1883.1|1881.1|0
1645511100000|2022-02-22 06:25:00|1884.6|1882.6|1885.2|1883.2|1885.3|1883.3|1883.9|1881.9|0
1645511400000|2022-02-22 06:30:00|1885.4|1883.4|1886.6|1884.6|1886.7|1884.7|1884.9|1882.9|0
1645511700000|2022-02-22 06:35:00|1886.7|1884.7|1886.5|1884.5|1887.7|1885.7|1886.4|1884.4|0
1645512000000|2022-02-22 06:40:00|1886.4|1884.4|1885.4|1883.4|1887|1885|1885.4|1883.4|0
1645512300000|2022-02-22 06:45:00|1885.7|1883.7|1885.1|1883.1|1886|1884|1885.1|1883.1|0
1645512600000|2022-02-22 06:50:00|1885.3|1883.3|1883.5|1881.5|1885.3|1883.3|1882.4|1880.4|0
1645512900000|2022-02-22 06:55:00|1883.6|1881.6|1883.2|1881.2|1884.2|1882.2|1882.3|1880.3|0
1645513200000|2022-02-22 07:00:00|1883.4|1881.4|1883.4|1881.4|1886|1884|1882.3|1880.3|0
1645513500000|2022-02-22 07:05:00|1883.6|1881.6|1882.9|1880.9|1884.1|1882.1|1881.8|1879.8|0
1645513800000|2022-02-22 07:10:00|1882.7|1880.7|1880.9|1878.9|1883.4|1881.4|1880.9|1878.9|0
1645514100000|2022-02-22 07:15:00|1880.7|1878.7|1880.2|1878.2|1881.9|1879.9|1879.6|1877.6|0
1645514400000|2022-02-22 07:20:00|1880.3|1878.3|1880.2|1878.2|1883|1881|1879.9|1877.9|0
1645514700000|2022-02-22 07:25:00|1880.5|1878.5|1878.7|1876.7|1880.9|1878.9|1877.8|1875.8|0
1645515000000|2022-02-22 07:30:00|1878.5|1876.5|1879.4|1878.2|1880.9|1879.7|1878.4|1876.4|816
1645515300000|2022-02-22 07:35:00|1879.1|1877.9|1881.4|1880.2|1881.4|1880.2|1878.9|1877.7|155
1645515600000|2022-02-22 07:40:00|1881.9|1880.7|1881.9|1880.7|1883.4|1882.2|1881.4|1880.2|211
1645515900000|2022-02-22 07:45:00|1882.1|1880.9|1883.4|1882.2|1883.9|1882.7|1881.9|1880.7|121
1645516200000|2022-02-22 07:50:00|1883.1|1881.9|1885.4|1884.2|1885.9|1884.7|1882.4|1881.2|210
1645516500000|2022-02-22 07:55:00|1885.1|1883.9|1881.1|1879.9|1885.4|1884.2|1881.1|1879.9|269
1645516800000|2022-02-22 08:00:00|1880.9|1879.7|1883.4|1882.2|1884.4|1883.2|1879.9|1878.7|441
1645517100000|2022-02-22 08:05:00|1883.9|1882.7|1882.9|1881.7|1885.9|1884.7|1881.9|1880.7|327
1645517400000|2022-02-22 08:10:00|1883.1|1881.9|1888.9|1887.7|1889.4|1888.2|1883.1|1881.9|303
1645517700000|2022-02-22 08:15:00|1888.6|1887.4|1888.4|1887.2|1891.4|1890.2|1886.1|1884.9|404
1645518000000|2022-02-22 08:20:00|1888.9|1887.7|1889.4|1888.2|1889.9|1888.7|1886.9|1885.7|368
1645518300000|2022-02-22 08:25:00|1888.9|1887.7|1890.6|1889.4|1891.9|1890.7|1888.4|1887.2|408
1645518600000|2022-02-22 08:30:00|1890.9|1889.7|1890.9|1889.7|1891.4|1890.2|1887.9|1886.7|303
1645518900000|2022-02-22 08:35:00|1891.4|1890.2|1891.4|1890.2|1891.9|1890.7|1890.1|1888.9|152
1645519200000|2022-02-22 08:40:00|1891.9|1890.7|1893.9|1892.7|1895.4|1894.2|1891.6|1890.4|409
1645519500000|2022-02-22 08:45:00|1894.4|1893.2|1894.6|1893.4|1894.9|1893.7|1892.6|1891.4|253
1645519800000|2022-02-22 08:50:00|1894.4|1893.2|1892.9|1891.7|1896.9|1895.7|1892.9|1891.7|418
1645520100000|2022-02-22 08:55:00|1893.4|1892.2|1895.6|1894.4|1896.4|1895.2|1892.9|1891.7|153
1645520400000|2022-02-22 09:00:00|1895.9|1894.7|1892.9|1891.7|1895.9|1894.7|1892.4|1891.2|184
1645520700000|2022-02-22 09:05:00|1893.1|1891.9|1895.4|1894.2|1895.4|1894.2|1891.4|1890.2|179
1645521000000|2022-02-22 09:10:00|1895.6|1894.4|1894.9|1893.7|1895.9|1894.7|1893.9|1892.7|189
1645521300000|2022-02-22 09:15:00|1895.1|1893.9|1895.9|1894.7|1895.9|1894.7|1893.4|1892.2|145
1645521600000|2022-02-22 09:20:00|1895.4|1894.2|1894.9|1893.7|1896.4|1895.2|1894.9|1893.7|104
1645521900000|2022-02-22 09:25:00|1895.1|1893.9|1895.9|1894.7|1897.4|1896.2|1895.1|1893.9|252
1645522200000|2022-02-22 09:30:00|1895.6|1894.4|1894.9|1893.7|1897.4|1896.2|1894.4|1893.2|220
1645522500000|2022-02-22 09:35:00|1895.4|1894.2|1895.4|1894.2|1895.9|1894.7|1894.6|1893.4|91
1645522800000|2022-02-22 09:40:00|1895.1|1893.9|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|124
1645523100000|2022-02-22 09:45:00|1893.9|1892.7|1893.9|1892.7|1894.9|1893.7|1893.9|1892.7|160
1645523400000|2022-02-22 09:50:00|1894.1|1892.9|1896.4|1895.2|1897.4|1896.2|1893.9|1892.7|451
1645523700000|2022-02-22 09:55:00|1896.9|1895.7|1892.4|1891.2|1896.9|1895.7|1892.4|1891.2|298
1645524000000|2022-02-22 10:00:00|1892.9|1891.7|1896.9|1895.7|1897.4|1896.2|1892.4|1891.2|263
1645524300000|2022-02-22 10:05:00|1896.4|1895.2|1897.9|1896.7|1897.9|1896.7|1896.4|1895.2|181
1645524600000|2022-02-22 10:10:00|1897.4|1896.2|1900.1|1898.9|1900.9|1899.7|1896.9|1895.7|218
1645524900000|2022-02-22 10:15:00|1899.9|1898.7|1900.9|1899.7|1900.9|1899.7|1899.4|1898.2|114
1645525200000|2022-02-22 10:20:00|1900.4|1899.2|1901.9|1900.7|1902.4|1901.2|1900.4|1899.2|186
1645525500000|2022-02-22 10:25:00|1902.4|1901.2|1901.9|1900.7|1902.4|1901.2|1901.1|1899.9|78
1645525800000|2022-02-22 10:30:00|1901.4|1900.2|1901.4|1900.2|1902.4|1901.2|1900.9|1899.7|135
1645526100000|2022-02-22 10:35:00|1901.6|1900.4|1906.9|1905.7|1906.9|1905.7|1901.4|1900.2|280
1645526400000|2022-02-22 10:40:00|1907.4|1906.2|1906.4|1905.2|1908.9|1907.7|1906.4|1905.2|262
1645526700000|2022-02-22 10:45:00|1906.9|1905.7|1906.4|1905.2|1907.9|1906.7|1905.4|1904.2|236
1645527000000|2022-02-22 10:50:00|1906.6|1905.4|1908.9|1907.7|1909.6|1908.4|1906.4|1905.2|334
1645527300000|2022-02-22 10:55:00|1908.6|1907.4|1906.9|1905.7|1909.4|1908.2|1906.9|1905.7|241
1645527600000|2022-02-22 11:00:00|1907.1|1905.9|1908.9|1907.7|1908.9|1907.7|1906.4|1905.2|254
1645527900000|2022-02-22 11:05:00|1908.4|1907.2|1906.4|1905.2|1908.6|1907.4|1905.9|1904.7|192
1645528200000|2022-02-22 11:10:00|1906.6|1905.4|1905.9|1904.7|1907.4|1906.2|1905.9|1904.7|114
1645528500000|2022-02-22 11:15:00|1906.1|1904.9|1906.9|1905.7|1907.4|1906.2|1905.4|1904.2|275
1645528800000|2022-02-22 11:20:00|1907.4|1906.2|1906.4|1905.2|1908.4|1907.2|1906.4|1905.2|74
1645529100000|2022-02-22 11:25:00|1905.9|1904.7|1905.4|1904.2|1906.9|1905.7|1905.4|1904.2|76
1645529400000|2022-02-22 11:30:00|1905.6|1904.4|1904.1|1902.9|1905.6|1904.4|1903.1|1901.9|142
1645529700000|2022-02-22 11:35:00|1904.4|1903.2|1902.9|1901.7|1904.9|1903.7|1902.9|1901.7|167
1645530000000|2022-02-22 11:40:00|1903.4|1902.2|1903.9|1902.7|1904.4|1903.2|1902.9|1901.7|69
1645530300000|2022-02-22 11:45:00|1904.1|1902.9|1903.9|1902.7|1904.4|1903.2|1903.4|1902.2|40
1645530600000|2022-02-22 11:50:00|1903.4|1902.2|1904.9|1903.7|1906.1|1904.9|1903.4|1902.2|118
1645530900000|2022-02-22 11:55:00|1905.1|1903.9|1904.9|1903.7|1905.4|1904.2|1904.4|1903.2|44
1645531200000|2022-02-22 12:00:00|1904.4|1903.2|1903.4|1902.2|1904.4|1903.2|1903.1|1901.9|220
1645531500000|2022-02-22 12:05:00|1903.6|1902.4|1903.4|1902.2|1903.9|1902.7|1902.9|1901.7|44
1645531800000|2022-02-22 12:10:00|1903.6|1902.4|1905.4|1904.2|1905.6|1904.4|1903.4|1902.2|124
1645532100000|2022-02-22 12:15:00|1905.6|1904.4|1909.1|1907.9|1909.1|1907.9|1905.4|1904.2|227
1645532400000|2022-02-22 12:20:00|1908.9|1907.7|1907.9|1906.7|1909.6|1908.4|1907.9|1906.7|85
1645532700000|2022-02-22 12:25:00|1907.6|1906.4|1907.6|1906.4|1908.4|1907.2|1907.4|1906.2|47
1645533000000|2022-02-22 12:30:00|1907.9|1906.7|1907.4|1906.2|1907.9|1906.7|1906.4|1905.2|121
1645533300000|2022-02-22 12:35:00|1907.1|1905.9|1905.4|1904.2|1907.4|1906.2|1904.4|1903.2|229
1645533600000|2022-02-22 12:40:00|1904.9|1903.7|1905.4|1904.2|1905.4|1904.2|1904.9|1903.7|26
1645533900000|2022-02-22 12:45:00|1905.9|1904.7|1905.9|1904.7|1906.9|1905.7|1905.4|1904.2|119
1645534200000|2022-02-22 12:50:00|1905.6|1904.4|1906.4|1905.2|1906.9|1905.7|1905.6|1904.4|44
1645534500000|2022-02-22 12:55:00|1905.9|1904.7|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|54
1645534800000|2022-02-22 13:00:00|1905.4|1904.2|1905.9|1904.7|1905.9|1904.7|1904.9|1903.7|79
1645535100000|2022-02-22 13:05:00|1906.1|1904.9|1906.4|1905.2|1906.4|1905.2|1904.9|1903.7|99
1645535400000|2022-02-22 13:10:00|1905.9|1904.7|1904.9|1903.7|1905.9|1904.7|1904.6|1903.4|48
1645535700000|2022-02-22 13:15:00|1904.4|1903.2|1904.6|1903.4|1905.4|1904.2|1903.9|1902.7|109
1645536000000|2022-02-22 13:20:00|1904.9|1903.7|1903.9|1902.7|1904.9|1903.7|1903.9|1902.7|25
1645536300000|2022-02-22 13:25:00|1904.1|1902.9|1903.4|1902.2|1904.9|1903.7|1903.4|1902.2|56
1645536600000|2022-02-22 13:30:00|1903.6|1902.4|1904.4|1903.2|1904.9|1903.7|1903.4|1902.2|69
1645536900000|2022-02-22 13:35:00|1903.9|1902.7|1904.6|1903.4|1904.9|1903.7|1903.9|1902.7|48
1645537200000|2022-02-22 13:40:00|1904.9|1903.7|1906.4|1905.2|1906.9|1905.7|1904.6|1903.4|38
1645537500000|2022-02-22 13:45:00|1906.1|1904.9|1905.4|1904.2|1906.4|1905.2|1905.4|1904.2|51
1645537800000|2022-02-22 13:50:00|1904.9|1903.7|1905.4|1904.2|1905.9|1904.7|1904.9|1903.7|47
1645538100000|2022-02-22 13:55:00|1905.6|1904.4|1905.4|1904.2|1905.9|1904.7|1905.4|1904.2|37
1645538400000|2022-02-22 14:00:00|1905.9|1904.7|1905.6|1904.4|1906.4|1905.2|1905.4|1904.2|55
1645538700000|2022-02-22 14:05:00|1905.4|1904.2|1905.4|1904.2|1905.9|1904.7|1905.4|1904.2|32
1645539000000|2022-02-22 14:10:00|1905.6|1904.4|1903.9|1902.7|1906.4|1905.2|1903.9|1902.7|104
1645539300000|2022-02-22 14:15:00|1904.1|1902.9|1903.9|1902.7|1904.4|1903.2|1903.9|1902.7|160
1645539600000|2022-02-22 14:20:00|1903.4|1902.2|1902.4|1901.2|1903.4|1902.2|1902.4|1901.2|133
1645539900000|2022-02-22 14:25:00|1902.1|1900.9|1901.9|1900.7|1902.4|1901.2|1901.4|1900.2|137
1645540200000|2022-02-22 14:30:00|1902.4|1901.2|1901.9|1900.7|1903.9|1902.7|1901.4|1900.2|377
1645540500000|2022-02-22 14:35:00|1901.4|1900.2|1902.1|1900.9|1903.9|1902.7|1900.4|1899.2|360
1645540800000|2022-02-22 14:40:00|1902.4|1901.2|1906.4|1905.2|1907.9|1906.7|1901.4|1900.2|298
1645541100000|2022-02-22 14:45:00|1905.9|1904.7|1908.9|1907.7|1908.9|1907.7|1905.9|1904.7|288
1645541400000|2022-02-22 14:50:00|1908.6|1907.4|1911.9|1910.7|1911.9|1910.7|1907.9|1906.7|325
1645541700000|2022-02-22 14:55:00|1911.4|1910.2|1910.4|1909.2|1911.9|1910.7|1908.9|1907.7|277
1645542000000|2022-02-22 15:00:00|1909.9|1908.7|1909.4|1908.2|1909.9|1908.7|1907.4|1906.2|457
1645542300000|2022-02-22 15:05:00|1908.9|1907.7|1907.4|1906.2|1909.1|1907.9|1905.9|1904.7|216
1645542600000|2022-02-22 15:10:00|1907.1|1905.9|1909.4|1908.2|1909.9|1908.7|1905.4|1904.2|371
1645542900000|2022-02-22 15:15:00|1909.6|1908.4|1910.4|1909.2|1910.9|1909.7|1908.4|1907.2|175
1645543200000|2022-02-22 15:20:00|1909.9|1908.7|1910.1|1908.9|1912.9|1911.7|1909.9|1908.7|455
1645543500000|2022-02-22 15:25:00|1910.4|1909.2|1913.4|1912.2|1913.9|1912.7|1910.1|1908.9|374
1645543800000|2022-02-22 15:30:00|1912.9|1911.7|1908.9|1907.7|1913.1|1911.9|1908.4|1907.2|289
1645544100000|2022-02-22 15:35:00|1909.1|1907.9|1906.4|1905.2|1909.4|1908.2|1906.4|1905.2|243
1645544400000|2022-02-22 15:40:00|1906.6|1905.4|1906.4|1905.2|1907.6|1906.4|1904.9|1903.7|105
1645544700000|2022-02-22 15:45:00|1906.6|1905.4|1905.9|1904.7|1907.4|1906.2|1905.4|1904.2|73
1645545000000|2022-02-22 15:50:00|1905.4|1904.2|1904.4|1903.2|1905.6|1904.4|1903.9|1902.7|106
1645545300000|2022-02-22 15:55:00|1904.1|1902.9|1902.4|1901.2|1904.4|1903.2|1901.9|1900.7|195
1645545600000|2022-02-22 16:00:00|1902.9|1901.7|1904.6|1903.4|1905.6|1904.4|1902.4|1901.2|486
1645545900000|2022-02-22 16:05:00|1904.4|1903.2|1901.9|1900.7|1905.4|1904.2|1901.9|1900.7|174
1645546200000|2022-02-22 16:10:00|1902.1|1900.9|1902.4|1901.2|1903.9|1902.7|1901.9|1900.7|149
1645546500000|2022-02-22 16:15:00|1902.6|1901.4|1900.9|1899.7|1902.9|1901.7|1900.4|1899.2|344
1645546800000|2022-02-22 16:20:00|1900.4|1899.2|1902.9|1901.7|1903.4|1902.2|1900.4|1899.2|394
1645547100000|2022-02-22 16:25:00|1902.4|1901.2|1900.4|1899.2|1903.4|1902.2|1899.4|1898.2|239
1645547400000|2022-02-22 16:30:00|1900.1|1898.9|1902.4|1901.2|1902.4|1901.2|1899.4|1898.2|122
1645547700000|2022-02-22 16:35:00|1902.1|1900.9|1900.9|1899.7|1902.4|1901.2|1899.4|1898.2|120
1645548000000|2022-02-22 16:40:00|1901.1|1899.9|1901.9|1900.7|1902.4|1901.2|1900.4|1899.2|89
1645548300000|2022-02-22 16:45:00|1901.4|1900.2|1902.9|1901.7|1902.9|1901.7|1901.4|1900.2|33
1645548600000|2022-02-22 16:50:00|1902.6|1901.4|1899.1|1897.9|1904.4|1903.2|1898.9|1897.7|81
1645548900000|2022-02-22 16:55:00|1898.9|1897.7|1901.1|1899.9|1901.4|1900.2|1897.9|1896.7|94
1645549200000|2022-02-22 17:00:00|1900.9|1899.7|1902.4|1901.2|1903.1|1901.9|1900.9|1899.7|62
1645549500000|2022-02-22 17:05:00|1902.9|1901.7|1902.9|1901.7|1903.4|1902.2|1901.9|1900.7|43
1645549800000|2022-02-22 17:10:00|1902.6|1901.4|1901.4|1900.2|1902.9|1901.7|1900.9|1899.7|58
1645550100000|2022-02-22 17:15:00|1901.1|1899.9|1900.1|1898.9|1901.4|1900.2|1899.9|1898.7|71
1645550400000|2022-02-22 17:20:00|1900.4|1899.2|1900.4|1899.2|1901.4|1900.2|1899.9|1898.7|29
1645550700000|2022-02-22 17:25:00|1900.1|1898.9|1900.4|1899.2|1900.9|1899.7|1899.9|1898.7|62
1645551000000|2022-02-22 17:30:00|1900.1|1898.9|1898.4|1897.2|1900.1|1898.9|1898.4|1897.2|97
1645551300000|2022-02-22 17:35:00|1898.9|1897.7|1899.4|1898.2|1900.4|1899.2|1898.9|1897.7|77
1645551600000|2022-02-22 17:40:00|1899.1|1897.9|1898.4|1897.2|1899.4|1898.2|1898.4|1897.2|35
1645551900000|2022-02-22 17:45:00|1898.9|1897.7|1896.4|1895.2|1898.9|1897.7|1896.4|1895.2|27
1645552200000|2022-02-22 17:50:00|1896.6|1895.4|1897.4|1896.2|1898.4|1897.2|1896.6|1895.4|98
1645552500000|2022-02-22 17:55:00|1897.6|1896.4|1897.4|1896.2|1898.4|1897.2|1896.9|1895.7|29
1645552800000|2022-02-22 18:00:00|1897.6|1896.4|1896.9|1895.7|1897.9|1896.7|1895.4|1894.2|52
1645553100000|2022-02-22 18:05:00|1897.1|1895.9|1897.4|1896.2|1898.4|1897.2|1896.9|1895.7|73
1645553400000|2022-02-22 18:10:00|1897.6|1896.4|1897.9|1896.7|1899.4|1898.2|1897.4|1896.2|33
1645553700000|2022-02-22 18:15:00|1897.6|1896.4|1894.9|1893.7|1897.9|1896.7|1894.4|1893.2|62
1645554000000|2022-02-22 18:20:00|1895.1|1893.9|1896.4|1895.2|1897.1|1895.9|1895.1|1893.9|52
1645554300000|2022-02-22 18:25:00|1896.6|1895.4|1895.9|1894.7|1896.9|1895.7|1895.4|1894.2|27
1645554600000|2022-02-22 18:30:00|1896.1|1894.9|1896.4|1895.2|1897.1|1895.9|1894.9|1893.7|55
1645554900000|2022-02-22 18:35:00|1895.9|1894.7|1894.9|1893.7|1895.9|1894.7|1894.4|1893.2|84
1645555200000|2022-02-22 18:40:00|1895.1|1893.9|1893.4|1892.2|1896.4|1895.2|1892.9|1891.7|122
1645555500000|2022-02-22 18:45:00|1893.1|1891.9|1891.6|1890.4|1893.4|1892.2|1891.4|1890.2|108
1645555800000|2022-02-22 18:50:00|1891.4|1890.2|1889.9|1888.7|1891.4|1890.2|1889.9|1888.7|78
1645556100000|2022-02-22 18:55:00|1890.1|1888.9|1891.4|1890.2|1891.6|1890.4|1889.9|1888.7|48
1645556400000|2022-02-22 19:00:00|1890.9|1889.7|1890.4|1889.2|1891.4|1890.2|1890.1|1888.9|35
1645556700000|2022-02-22 19:05:00|1890.6|1889.4|1888.9|1887.7|1890.9|1889.7|1888.9|1887.7|112
1645557000000|2022-02-22 19:10:00|1889.1|1887.9|1890.6|1889.4|1890.9|1889.7|1888.4|1887.2|75
1645557300000|2022-02-22 19:15:00|1890.9|1889.7|1892.4|1891.2|1892.6|1891.4|1890.4|1889.2|110
1645557600000|2022-02-22 19:20:00|1892.6|1891.4|1890.9|1889.7|1893.6|1892.4|1888.4|1887.2|121
1645557900000|2022-02-22 19:25:00|1890.6|1889.4|1895.1|1893.9|1896.9|1895.7|1890.6|1889.4|470
1645558200000|2022-02-22 19:30:00|1895.4|1894.2|1896.4|1895.2|1900.4|1899.2|1892.9|1891.7|249
1645558500000|2022-02-22 19:35:00|1896.1|1894.9|1896.4|1895.2|1898.9|1897.7|1895.9|1894.7|130
1645558800000|2022-02-22 19:40:00|1896.9|1895.7|1894.4|1893.2|1898.1|1896.9|1894.4|1893.2|86
1645559100000|2022-02-22 19:45:00|1893.9|1892.7|1901.9|1900.7|1901.9|1900.7|1892.9|1891.7|162
1645559400000|2022-02-22 19:50:00|1902.1|1900.9|1903.9|1902.7|1905.4|1904.2|1900.4|1899.2|251
1645559700000|2022-02-22 19:55:00|1903.4|1902.2|1902.4|1901.2|1905.9|1904.7|1902.1|1900.9|195
1645560000000|2022-02-22 20:00:00|1902.6|1901.4|1908.1|1906.9|1908.1|1906.9|1902.6|1901.4|352
1645560300000|2022-02-22 20:05:00|1907.9|1906.7|1903.4|1902.2|1908.1|1906.9|1903.1|1901.9|146
1645560600000|2022-02-22 20:10:00|1903.6|1902.4|1904.9|1903.7|1906.4|1905.2|1903.6|1902.4|113
1645560900000|2022-02-22 20:15:00|1905.1|1903.9|1902.9|1901.7|1906.9|1905.7|1902.6|1901.4|218
1645561200000|2022-02-22 20:20:00|1903.5|1901.5|1902|1900|1905.2|1903.2|1901|1899|109
1645561500000|2022-02-22 20:25:00|1902.2|1900.2|1903.8|1901.8|1906.7|1904.7|1901.6|1899.6|82
1645561800000|2022-02-22 20:30:00|1904.1|1902.1|1904|1902|1904.1|1902.1|1901.3|1899.3|39
1645562100000|2022-02-22 20:35:00|1904.2|1902.2|1905|1903|1905.2|1903.2|1902.1|1900.1|59
1645562400000|2022-02-22 20:40:00|1905.1|1903.1|1901.7|1899.7|1905.6|1903.6|1900.1|1898.1|98
1645562700000|2022-02-22 20:45:00|1901.5|1899.5|1899.2|1897.2|1901.5|1899.5|1899.1|1897.1|58
1645563000000|2022-02-22 20:50:00|1899|1897|1894.3|1892.3|1899|1897|1893.4|1891.4|122
1645563300000|2022-02-22 20:55:00|1894.2|1892.2|1896.3|1894.3|1897.8|1895.8|1894.2|1892.2|0
1645563600000|2022-02-22 21:00:00|1896|1894|1901|1899|1901.6|1899.6|1896|1894|11
1645563900000|2022-02-22 21:05:00|1900.8|1898.8|1900.9|1898.9|1901.3|1899.3|1899.5|1897.5|0
1645564200000|2022-02-22 21:10:00|1900.8|1898.8|1900.1|1898.1|1900.9|1898.9|1899.9|1897.9|0
1645564500000|2022-02-22 21:15:00|1900.2|1898.2|1900.2|1898.2|1900.5|1898.5|1900|1898|0
1645564800000|2022-02-22 21:20:00|1900.1|1898.1|1899.6|1897.6|1900.2|1898.2|1899.6|1897.6|0
1645565100000|2022-02-22 21:25:00|1899.4|1897.4|1899.6|1897.6|1899.6|1897.6|1899.1|1897.1|0
1645565400000|2022-02-22 21:30:00|1899.5|1897.5|1899.2|1897.2|1899.5|1897.5|1898.8|1896.8|0
1645565700000|2022-02-22 21:35:00|1899.1|1897.1|1899.7|1897.7|1899.7|1897.7|1899.1|1897.1|0
1645566000000|2022-02-22 21:40:00|1899.8|1897.8|1900.6|1898.6|1900.6|1898.6|1899.4|1897.4|0
1645566300000|2022-02-22 21:45:00|1900.8|1898.8|1899.9|1897.9|1900.9|1898.9|1899.9|1897.9|0
1645566600000|2022-02-22 21:50:00|1899.7|1897.7|1898.8|1896.8|1900|1898|1898.8|1896.8|0
1645566900000|2022-02-22 21:55:00|1898.9|1896.9|1898.2|1896.2|1898.9|1896.9|1898|1896|0
1645567200000|2022-02-22 22:00:00|1898.3|1896.3|1898.4|1896.4|1898.5|1896.5|1898.3|1896.3|0
1645567500000|2022-02-22 22:05:00|1898.3|1896.3|1897.9|1895.9|1898.3|1896.3|1897.8|1895.8|0
1645567800000|2022-02-22 22:10:00|1897.8|1895.8|1897.8|1895.8|1897.9|1895.9|1897.8|1895.8|0
1645568100000|2022-02-22 22:15:00|1897.9|1895.9|1897.8|1895.8|1897.9|1895.9|1897.7|1895.7|0
1645568400000|2022-02-22 22:20:00|1897.9|1895.9|1897.9|1895.9|1897.9|1895.9|1897.9|1895.9|0
1645568700000|2022-02-22 22:25:00|1898|1896|1898.3|1896.3|1898.3|1896.3|1897.8|1895.8|0
1645569000000|2022-02-22 22:30:00|1898.2|1896.2|1898.2|1896.2|1898.4|1896.4|1898.1|1896.1|0
1645569300000|2022-02-22 22:35:00|1898.3|1896.3|1898.3|1896.3|1898.4|1896.4|1898.2|1896.2|0
1645569600000|2022-02-22 22:40:00|1898.2|1896.2|1898.3|1896.3|1898.3|1896.3|1898.2|1896.2|0
1645569900000|2022-02-22 22:45:00|1898.2|1896.2|1898.3|1896.3|1898.3|1896.3|1898.2|1896.2|0
1645570200000|2022-02-22 22:50:00|1898.2|1896.2|1898.3|1896.3|1898.3|1896.3|1898.2|1896.2|0
1645570500000|2022-02-22 22:55:00|1898.2|1896.2|1898.1|1896.1|1898.2|1896.2|1898|1896|0
1645570800000|2022-02-22 23:00:00|1897.8|1895.8|1898.6|1896.6|1898.8|1896.8|1896.8|1894.8|0
1645571100000|2022-02-22 23:05:00|1898.8|1896.8|1898.6|1896.6|1898.8|1896.8|1898.3|1896.3|0
1645571400000|2022-02-22 23:10:00|1898.7|1896.7|1898.1|1896.1|1898.8|1896.8|1898.1|1896.1|0
1645571700000|2022-02-22 23:15:00|1898.3|1896.3|1897.4|1895.4|1898.3|1896.3|1896.9|1894.9|0
1645572000000|2022-02-22 23:20:00|1897.3|1895.3|1897.3|1895.3|1897.5|1895.5|1896.9|1894.9|0
1645572300000|2022-02-22 23:25:00|1897.5|1895.5|1900.1|1898.1|1900.3|1898.3|1897.3|1895.3|0
1645572600000|2022-02-22 23:30:00|1900.2|1898.2|1898.8|1896.8|1902|1900|1898.3|1896.3|0
1645572900000|2022-02-22 23:35:00|1899|1897|1897.7|1895.7|1899|1897|1897.7|1895.7|0
1645573200000|2022-02-22 23:40:00|1897.9|1895.9|1899.7|1897.7|1899.7|1897.7|1897.4|1895.4|0
1645573500000|2022-02-22 23:45:00|1900|1898|1901|1899|1901.2|1899.2|1899.4|1897.4|0
1645573800000|2022-02-22 23:50:00|1901.4|1899.4|1900.3|1898.3|1901.7|1899.7|1899.7|1897.7|0
1645574100000|2022-02-22 23:55:00|1900.4|1898.4|1902.2|1900.2|1902.2|1900.2|1900.4|1898.4|0
1645574400000|2022-02-23 00:00:00|1901.9|1899.9|1902.5|1900.5|1903.3|1901.3|1901.1|1899.1|0
1645574700000|2022-02-23 00:05:00|1902.7|1900.7|1902.2|1900.2|1903.3|1901.3|1901.5|1899.5|0
1645575000000|2022-02-23 00:10:00|1902.3|1900.3|1902.8|1900.8|1902.9|1900.9|1901.4|1899.4|0
1645575300000|2022-02-23 00:15:00|1902.6|1900.6|1903.6|1901.6|1904.8|1902.8|1902.1|1900.1|0
1645575600000|2022-02-23 00:20:00|1903.8|1901.8|1902.7|1900.7|1904.1|1902.1|1902|1900|0
1645575900000|2022-02-23 00:25:00|1902.9|1900.9|1902.9|1900.9|1903.7|1901.7|1902.4|1900.4|0
1645576200000|2022-02-23 00:30:00|1903.1|1901.1|1903.7|1901.7|1904.1|1902.1|1901.8|1899.8|0
1645576500000|2022-02-23 00:35:00|1903.5|1901.5|1902.1|1900.1|1903.7|1901.7|1901.7|1899.7|0
1645576800000|2022-02-23 00:40:00|1901.8|1899.8|1900.7|1898.7|1902.1|1900.1|1900.4|1898.4|0
1645577100000|2022-02-23 00:45:00|1900.9|1898.9|1901.5|1899.5|1902.1|1900.1|1900.9|1898.9|0
1645577400000|2022-02-23 00:50:00|1901.7|1899.7|1900.9|1898.9|1901.7|1899.7|1900.5|1898.5|0
1645577700000|2022-02-23 00:55:00|1901.1|1899.1|1901.9|1899.9|1902.2|1900.2|1901.1|1899.1|0
1645578000000|2022-02-23 01:00:00|1902|1900|1902.6|1900.6|1902.7|1900.7|1901|1899|0
1645578300000|2022-02-23 01:05:00|1902.5|1900.5|1903.5|1901.5|1904|1902|1902.3|1900.3|0
1645578600000|2022-02-23 01:10:00|1903.7|1901.7|1904.1|1902.1|1904.2|1902.2|1903.5|1901.5|0
1645578900000|2022-02-23 01:15:00|1903.8|1901.8|1903.5|1901.5|1904.2|1902.2|1902.9|1900.9|0
1645579200000|2022-02-23 01:20:00|1903.6|1901.6|1903.4|1901.4|1903.8|1901.8|1903.3|1901.3|0
1645579500000|2022-02-23 01:25:00|1903.3|1901.3|1902.2|1900.2|1903.5|1901.5|1902|1900|0
1645579800000|2022-02-23 01:30:00|1902.3|1900.3|1899.8|1897.8|1902.3|1900.3|1898.2|1896.2|0
1645580100000|2022-02-23 01:35:00|1899.6|1897.6|1902.3|1900.3|1902.3|1900.3|1899.6|1897.6|0
1645580400000|2022-02-23 01:40:00|1902.4|1900.4|1900.3|1898.3|1902.5|1900.5|1899.4|1897.4|0
1645580700000|2022-02-23 01:45:00|1900.2|1898.2|1898.6|1896.6|1900.4|1898.4|1898.5|1896.5|0
1645581000000|2022-02-23 01:50:00|1898.7|1896.7|1898.9|1896.9|1899.5|1897.5|1897.6|1895.6|0
1645581300000|2022-02-23 01:55:00|1899.1|1897.1|1901.6|1899.6|1901.7|1899.7|1898.8|1896.8|0
1645581600000|2022-02-23 02:00:00|1901.5|1899.5|1902.7|1900.7|1903|1901|1901.1|1899.1|0
1645581900000|2022-02-23 02:05:00|1902.8|1900.8|1902.6|1900.6|1903|1901|1901.7|1899.7|0
1645582200000|2022-02-23 02:10:00|1902.5|1900.5|1902.5|1900.5|1903.3|1901.3|1902.2|1900.2|0
1645582500000|2022-02-23 02:15:00|1902.3|1900.3|1902.3|1900.3|1902.6|1900.6|1901.6|1899.6|0
1645582800000|2022-02-23 02:20:00|1902.6|1900.6|1902|1900|1902.6|1900.6|1901.6|1899.6|0
1645583100000|2022-02-23 02:25:00|1901.8|1899.8|1900.3|1898.3|1902|1900|1899.9|1897.9|0
1645583400000|2022-02-23 02:30:00|1900.2|1898.2|1900.3|1898.3|1901.1|1899.1|1899.8|1897.8|0
1645583700000|2022-02-23 02:35:00|1900.4|1898.4|1899.9|1897.9|1900.8|1898.8|1899.6|1897.6|0
1645584000000|2022-02-23 02:40:00|1900.1|1898.1|1900.7|1898.7|1901.1|1899.1|1899.4|1897.4|0
1645584300000|2022-02-23 02:45:00|1900.6|1898.6|1899.8|1897.8|1900.7|1898.7|1898.9|1896.9|0
1645584600000|2022-02-23 02:50:00|1899.7|1897.7|1900.9|1898.9|1900.9|1898.9|1899.7|1897.7|0
1645584900000|2022-02-23 02:55:00|1900.7|1898.7|1900.2|1898.2|1901.2|1899.2|1900.1|1898.1|0
1645585200000|2022-02-23 03:00:00|1900.3|1898.3|1900.1|1898.1|1900.9|1898.9|1898.7|1896.7|0
1645585500000|2022-02-23 03:05:00|1900|1898|1899.8|1897.8|1900.6|1898.6|1899.3|1897.3|0
1645585800000|2022-02-23 03:10:00|1899.6|1897.6|1898.5|1896.5|1899.8|1897.8|1898|1896|0
1645586100000|2022-02-23 03:15:00|1898.6|1896.6|1899.6|1897.6|1900|1898|1898.5|1896.5|0
1645586400000|2022-02-23 03:20:00|1899.8|1897.8|1900.5|1898.5|1900.8|1898.8|1899.7|1897.7|0
1645586700000|2022-02-23 03:25:00|1900.6|1898.6|1901.3|1899.3|1901.6|1899.6|1900.3|1898.3|0
1645587000000|2022-02-23 03:30:00|1901.5|1899.5|1901.3|1899.3|1902.2|1900.2|1901.1|1899.1|0
1645587300000|2022-02-23 03:35:00|1901.4|1899.4|1900.7|1898.7|1901.7|1899.7|1900.4|1898.4|0
1645587600000|2022-02-23 03:40:00|1900.6|1898.6|1900.2|1898.2|1901|1899|1900|1898|0
1645587900000|2022-02-23 03:45:00|1900|1898|1900.3|1898.3|1900.7|1898.7|1900|1898|0
1645588200000|2022-02-23 03:50:00|1900.1|1898.1|1900.3|1898.3|1900.3|1898.3|1899.5|1897.5|0
1645588500000|2022-02-23 03:55:00|1900.4|1898.4|1901.2|1899.2|1901.6|1899.6|1900.4|1898.4|0
1645588800000|2022-02-23 04:00:00|1901.3|1899.3|1901|1899|1901.5|1899.5|1900.9|1898.9|0
1645589100000|2022-02-23 04:05:00|1900.9|1898.9|1901|1899|1901.2|1899.2|1900.9|1898.9|0
1645589400000|2022-02-23 04:10:00|1901.2|1899.2|1900.9|1898.9|1902|1900|1900.9|1898.9|0
1645589700000|2022-02-23 04:15:00|1901.2|1899.2|1901.2|1899.2|1901.4|1899.4|1900.9|1898.9|0
1645590000000|2022-02-23 04:20:00|1901.4|1899.4|1901.2|1899.2|1901.5|1899.5|1900.6|1898.6|0
1645590300000|2022-02-23 04:25:00|1901.1|1899.1|1900.4|1898.4|1901.2|1899.2|1899.9|1897.9|0
1645590600000|2022-02-23 04:30:00|1900.5|1898.5|1901.7|1899.7|1901.7|1899.7|1900.4|1898.4|0
1645590900000|2022-02-23 04:35:00|1901.5|1899.5|1901.4|1899.4|1901.7|1899.7|1901|1899|0
1645591200000|2022-02-23 04:40:00|1901.5|1899.5|1901.7|1899.7|1901.7|1899.7|1901.4|1899.4|0
1645591500000|2022-02-23 04:45:00|1901.5|1899.5|1902.4|1900.4|1902.5|1900.5|1901.5|1899.5|0
1645591800000|2022-02-23 04:50:00|1902.5|1900.5|1903.2|1901.2|1903.2|1901.2|1902.5|1900.5|0
1645592100000|2022-02-23 04:55:00|1903.3|1901.3|1903.2|1901.2|1903.5|1901.5|1902.8|1900.8|0
1645592400000|2022-02-23 05:00:00|1903.3|1901.3|1903.8|1901.8|1904.1|1902.1|1903.2|1901.2|0
1645592700000|2022-02-23 05:05:00|1903.9|1901.9|1904.1|1902.1|1904.1|1902.1|1903.8|1901.8|0
1645593000000|2022-02-23 05:10:00|1903.9|1901.9|1903.5|1901.5|1904.5|1902.5|1903.4|1901.4|0
1645593300000|2022-02-23 05:15:00|1903.3|1901.3|1903.6|1901.6|1903.9|1901.9|1903.3|1901.3|0
1645593600000|2022-02-23 05:20:00|1903.4|1901.4|1903|1901|1903.6|1901.6|1902.8|1900.8|0
1645593900000|2022-02-23 05:25:00|1902.8|1900.8|1903.2|1901.2|1903.3|1901.3|1902.5|1900.5|0
1645594200000|2022-02-23 05:30:00|1903.3|1901.3|1902.8|1900.8|1904.5|1902.5|1902.7|1900.7|0
1645594500000|2022-02-23 05:35:00|1902.9|1900.9|1902.5|1900.5|1903.1|1901.1|1902.4|1900.4|0
1645594800000|2022-02-23 05:40:00|1902.4|1900.4|1902.5|1900.5|1903.1|1901.1|1902.4|1900.4|0
1645595100000|2022-02-23 05:45:00|1902.6|1900.6|1902.7|1900.7|1902.9|1900.9|1902.1|1900.1|0
1645595400000|2022-02-23 05:50:00|1902.6|1900.6|1902.5|1900.5|1903.2|1901.2|1902.4|1900.4|0
1645595700000|2022-02-23 05:55:00|1902.4|1900.4|1902.6|1900.6|1902.9|1900.9|1902.1|1900.1|0
1645596000000|2022-02-23 06:00:00|1902.4|1900.4|1903.4|1901.4|1904.3|1902.3|1902.4|1900.4|0
1645596300000|2022-02-23 06:05:00|1903.2|1901.2|1903.4|1901.4|1903.7|1901.7|1902.8|1900.8|0
1645596600000|2022-02-23 06:10:00|1903.5|1901.5|1904.3|1902.3|1904.5|1902.5|1903.1|1901.1|0
1645596900000|2022-02-23 06:15:00|1904.1|1902.1|1904.1|1902.1|1904.4|1902.4|1903.8|1901.8|0
1645597200000|2022-02-23 06:20:00|1903.8|1901.8|1902.4|1900.4|1904|1902|1902.1|1900.1|0
1645597500000|2022-02-23 06:25:00|1902.2|1900.2|1901.8|1899.8|1902.7|1900.7|1901.7|1899.7|0
1645597800000|2022-02-23 06:30:00|1901.9|1899.9|1901.7|1899.7|1901.9|1899.9|1901.4|1899.4|0
1645598100000|2022-02-23 06:35:00|1902|1900|1902.5|1900.5|1902.8|1900.8|1902|1900|0
1645598400000|2022-02-23 06:40:00|1902.4|1900.4|1902.3|1900.3|1902.6|1900.6|1902|1900|0
1645598700000|2022-02-23 06:45:00|1902.6|1900.6|1903.1|1901.1|1903.1|1901.1|1901.9|1899.9|0
1645599000000|2022-02-23 06:50:00|1903.2|1901.2|1903.4|1901.4|1903.7|1901.7|1903|1901|0
1645599300000|2022-02-23 06:55:00|1903.1|1901.1|1901.3|1899.3|1903.4|1901.4|1901|1899|0
1645599600000|2022-02-23 07:00:00|1901|1899|1899|1897|1901.4|1899.4|1898.9|1896.9|0
1645599900000|2022-02-23 07:05:00|1899.2|1897.2|1900.2|1898.2|1900.5|1898.5|1898.7|1896.7|0
1645600200000|2022-02-23 07:10:00|1900.4|1898.4|1899.8|1897.8|1901.4|1899.4|1899.7|1897.7|0
1645600500000|2022-02-23 07:15:00|1899.6|1897.6|1900.3|1898.3|1901.1|1899.1|1899.4|1897.4|0
1645600800000|2022-02-23 07:20:00|1900.1|1898.1|1899.9|1897.9|1900.3|1898.3|1899.1|1897.1|0
1645601100000|2022-02-23 07:25:00|1900.1|1898.1|1901.1|1899.1|1902.4|1900.4|1900|1898|0
1645601400000|2022-02-23 07:30:00|1900.9|1898.9|1902.5|1900.5|1903.1|1901.1|1900.9|1898.9|0
1645601700000|2022-02-23 07:35:00|1902.3|1900.3|1904|1902|1904.1|1902.1|1902.1|1900.1|0
1645602000000|2022-02-23 07:40:00|1904.1|1902.1|1903.5|1901.5|1904.3|1902.3|1903.1|1901.1|0
1645602300000|2022-02-23 07:45:00|1903.7|1901.7|1902.5|1900.5|1903.7|1901.7|1902.2|1900.2|0
1645602600000|2022-02-23 07:50:00|1902.6|1900.6|1902.8|1900.8|1903.3|1901.3|1901.5|1899.5|0
1645602900000|2022-02-23 07:55:00|1902.7|1900.7|1903.3|1901.3|1903.8|1901.8|1902.1|1900.1|0
1645603200000|2022-02-23 08:00:00|1903.2|1901.2|1905.2|1903.2|1905.2|1903.2|1900.8|1898.8|0
1645603500000|2022-02-23 08:05:00|1905.4|1903.4|1905.5|1903.5|1905.5|1903.5|1903.9|1901.9|0
1645603800000|2022-02-23 08:10:00|1905.7|1903.7|1907.7|1905.7|1907.9|1905.9|1905.5|1903.5|0
1645604100000|2022-02-23 08:15:00|1907.8|1905.8|1907.4|1905.4|1907.9|1905.9|1906.5|1904.5|0
1645604400000|2022-02-23 08:20:00|1907.2|1905.2|1907.3|1905.3|1908.2|1906.2|1905.9|1903.9|0
1645604700000|2022-02-23 08:25:00|1907.4|1905.4|1906.9|1904.9|1907.6|1905.6|1906|1904|0
1645605000000|2022-02-23 08:30:00|1907|1905|1908|1906|1908.2|1906.2|1905.2|1903.2|0
1645605300000|2022-02-23 08:35:00|1908.1|1906.1|1907.6|1905.6|1908.3|1906.3|1907.2|1905.2|0
1645605600000|2022-02-23 08:40:00|1907.4|1905.4|1908|1906|1908.2|1906.2|1906.9|1904.9|0
1645605900000|2022-02-23 08:45:00|1908.1|1906.1|1908.4|1906.4|1908.9|1906.9|1907.8|1905.8|0
1645606200000|2022-02-23 08:50:00|1908.5|1906.5|1908.1|1906.1|1909.8|1907.8|1907.7|1905.7|0
1645606500000|2022-02-23 08:55:00|1908|1906|1910|1908|1910|1908|1907.3|1905.3|0
1645606800000|2022-02-23 09:00:00|1910.2|1908.2|1909.8|1907.8|1910.4|1908.4|1909.5|1907.5|0
1645607100000|2022-02-23 09:05:00|1909.7|1907.7|1908.6|1906.6|1910.1|1908.1|1908.5|1906.5|0
1645607400000|2022-02-23 09:10:00|1908.7|1906.7|1910.8|1908.8|1911.2|1909.2|1908.6|1906.6|0
1645607700000|2022-02-23 09:15:00|1910.9|1908.9|1910.3|1908.3|1911.5|1909.5|1910.2|1908.2|0
1645608000000|2022-02-23 09:20:00|1910.5|1908.5|1910.1|1908.1|1910.6|1908.6|1909.3|1907.3|0
1645608300000|2022-02-23 09:25:00|1910|1908|1910.4|1908.4|1910.6|1908.6|1909.9|1907.9|0
1645608600000|2022-02-23 09:30:00|1910.6|1908.6|1910.7|1908.7|1911.3|1909.3|1909.9|1907.9|0
1645608900000|2022-02-23 09:35:00|1911|1909|1909.7|1907.7|1911|1909|1909.7|1907.7|0
1645609200000|2022-02-23 09:40:00|1910|1908|1910.1|1908.1|1911|1909|1909.7|1907.7|0
1645609500000|2022-02-23 09:45:00|1910|1908|1910.7|1908.7|1910.7|1908.7|1909.7|1907.7|0
1645609800000|2022-02-23 09:50:00|1910.4|1908.4|1908.4|1906.4|1910.4|1908.4|1908.2|1906.2|0
1645610100000|2022-02-23 09:55:00|1908.5|1906.5|1906.9|1904.9|1909.3|1907.3|1906.3|1904.3|0
1645610400000|2022-02-23 10:00:00|1906.8|1904.8|1907.6|1905.6|1908|1906|1906.3|1904.3|0
1645610700000|2022-02-23 10:05:00|1907.3|1905.3|1905.7|1903.7|1908|1906|1905.6|1903.6|0
1645611000000|2022-02-23 10:10:00|1905.9|1903.9|1904.9|1902.9|1905.9|1903.9|1903.9|1901.9|0
1645611300000|2022-02-23 10:15:00|1904.7|1902.7|1905.6|1903.6|1905.6|1903.6|1904.5|1902.5|0
1645611600000|2022-02-23 10:20:00|1905.7|1903.7|1906.5|1904.5|1906.6|1904.6|1905.6|1903.6|0
1645611900000|2022-02-23 10:25:00|1906.6|1904.6|1906.3|1904.3|1907|1905|1906|1904|0
1645612200000|2022-02-23 10:30:00|1906.6|1904.6|1906.8|1904.8|1907.3|1905.3|1906.2|1904.2|0
1645612500000|2022-02-23 10:35:00|1906.6|1904.6|1905.5|1903.5|1906.9|1904.9|1905.3|1903.3|0
1645612800000|2022-02-23 10:40:00|1905.4|1903.4|1905.8|1903.8|1906.8|1904.8|1905.4|1903.4|0
1645613100000|2022-02-23 10:45:00|1905.7|1903.7|1903.6|1901.6|1906.1|1904.1|1903.2|1901.2|0
1645613400000|2022-02-23 10:50:00|1903.7|1901.7|1904.8|1902.8|1904.8|1902.8|1903.5|1901.5|0
1645613700000|2022-02-23 10:55:00|1904.5|1902.5|1905.6|1903.6|1905.6|1903.6|1904.2|1902.2|0
1645614000000|2022-02-23 11:00:00|1905.4|1903.4|1905.4|1903.4|1905.9|1903.9|1904.6|1902.6|0
1645614300000|2022-02-23 11:05:00|1905.6|1903.6|1905.6|1903.6|1905.8|1903.8|1904.4|1902.4|0
1645614600000|2022-02-23 11:10:00|1905.4|1903.4|1904.2|1902.2|1906.2|1904.2|1903.8|1901.8|0
1645614900000|2022-02-23 11:15:00|1904|1902|1903.4|1901.4|1905.1|1903.1|1903.2|1901.2|0
1645615200000|2022-02-23 11:20:00|1903.2|1901.2|1903.8|1901.8|1904.3|1902.3|1902.7|1900.7|0
1645615500000|2022-02-23 11:25:00|1904.1|1902.1|1904.2|1902.2|1904.5|1902.5|1903.3|1901.3|0
1645615800000|2022-02-23 11:30:00|1904.1|1902.1|1904.2|1902.2|1904.5|1902.5|1903.9|1901.9|0
1645616100000|2022-02-23 11:35:00|1903.9|1901.9|1903.2|1901.2|1904.6|1902.6|1902.8|1900.8|0
1645616400000|2022-02-23 11:40:00|1903|1901|1902.8|1900.8|1903.5|1901.5|1902.8|1900.8|0
1645616700000|2022-02-23 11:45:00|1902.5|1900.5|1902.1|1900.1|1902.9|1900.9|1902.1|1900.1|0
1645617000000|2022-02-23 11:50:00|1902.4|1900.4|1902.7|1900.7|1903.1|1901.1|1902.1|1900.1|0
1645617300000|2022-02-23 11:55:00|1902.8|1900.8|1900.4|1898.4|1902.8|1900.8|1900.3|1898.3|0
1645617600000|2022-02-23 12:00:00|1900.7|1898.7|1902.1|1900.1|1902.4|1900.4|1900.3|1898.3|0
1645617900000|2022-02-23 12:05:00|1902.4|1900.4|1902.8|1900.8|1903.2|1901.2|1902.4|1900.4|0
1645618200000|2022-02-23 12:10:00|1902.9|1900.9|1903.5|1901.5|1903.9|1901.9|1902.3|1900.3|0
1645618500000|2022-02-23 12:15:00|1903.7|1901.7|1903.9|1901.9|1903.9|1901.9|1903.5|1901.5|0
1645618800000|2022-02-23 12:20:00|1903.7|1901.7|1904.2|1902.2|1904.5|1902.5|1903.5|1901.5|0
1645619100000|2022-02-23 12:25:00|1904.1|1902.1|1904.1|1902.1|1904.3|1902.3|1903.9|1901.9|0
1645619400000|2022-02-23 12:30:00|1904|1902|1904.7|1902.7|1905|1903|1903.9|1901.9|0
1645619700000|2022-02-23 12:35:00|1905|1903|1905.7|1903.7|1906|1904|1904.7|1902.7|0
1645620000000|2022-02-23 12:40:00|1905.5|1903.5|1905.5|1903.5|1906.1|1904.1|1905.4|1903.4|0
1645620300000|2022-02-23 12:45:00|1905.4|1903.4|1904.7|1902.7|1905.7|1903.7|1904.7|1902.7|0
1645620600000|2022-02-23 12:50:00|1905|1903|1905.9|1903.9|1906.1|1904.1|1904.8|1902.8|0
1645620900000|2022-02-23 12:55:00|1906|1904|1905.4|1903.4|1906.1|1904.1|1905.4|1903.4|0
1645621200000|2022-02-23 13:00:00|1905.3|1903.3|1905.9|1903.9|1906.1|1904.1|1905.3|1903.3|0
1645621500000|2022-02-23 13:05:00|1905.7|1903.7|1907|1905|1907.1|1905.1|1905.7|1903.7|0
1645621800000|2022-02-23 13:10:00|1906.9|1904.9|1906.3|1904.3|1907|1905|1906|1904|0
1645622100000|2022-02-23 13:15:00|1906.4|1904.4|1906.3|1904.3|1906.7|1904.7|1906|1904|0
1645622400000|2022-02-23 13:20:00|1906.4|1904.4|1904.6|1902.6|1906.4|1904.4|1904.3|1902.3|0
1645622700000|2022-02-23 13:25:00|1904.7|1902.7|1904.3|1902.3|1905|1903|1904.2|1902.2|0
1645623000000|2022-02-23 13:30:00|1904.5|1902.5|1903.1|1901.1|1905|1903|1902.9|1900.9|0
1645623300000|2022-02-23 13:35:00|1903.2|1901.2|1903.9|1901.9|1904.6|1902.6|1902.9|1900.9|0
1645623600000|2022-02-23 13:40:00|1904.2|1902.2|1903.9|1901.9|1904.3|1902.3|1903.2|1901.2|0
1645623900000|2022-02-23 13:45:00|1904.1|1902.1|1904.6|1902.6|1904.9|1902.9|1903.9|1901.9|0
1645624200000|2022-02-23 13:50:00|1904.4|1902.4|1905.6|1903.6|1905.6|1903.6|1904.2|1902.2|0
1645624500000|2022-02-23 13:55:00|1905.8|1903.8|1906.2|1904.2|1906.7|1904.7|1905.6|1903.6|0
1645624800000|2022-02-23 14:00:00|1906|1904|1905.7|1903.7|1906.4|1904.4|1905.1|1903.1|0
1645625100000|2022-02-23 14:05:00|1905.8|1903.8|1905.6|1903.6|1905.8|1903.8|1904.9|1902.9|0
1645625400000|2022-02-23 14:10:00|1905.3|1903.3|1905.4|1903.4|1905.7|1903.7|1904.7|1902.7|0
1645625700000|2022-02-23 14:15:00|1905.2|1903.2|1904.8|1902.8|1906.1|1904.1|1904.8|1902.8|0
1645626000000|2022-02-23 14:20:00|1904.7|1902.7|1905.6|1903.6|1905.7|1903.7|1904.1|1902.1|0
1645626300000|2022-02-23 14:25:00|1905.4|1903.4|1904.6|1902.6|1905.7|1903.7|1904|1902|0
1645626600000|2022-02-23 14:30:00|1904.3|1902.3|1904.4|1902.4|1904.9|1902.9|1902.1|1900.1|0
1645626900000|2022-02-23 14:35:00|1904.3|1902.3|1903.9|1901.9|1904.9|1902.9|1901.3|1899.3|0
1645627200000|2022-02-23 14:40:00|1904|1902|1901.7|1899.7|1904.6|1902.6|1900.7|1898.7|0
1645627500000|2022-02-23 14:45:00|1901.8|1899.8|1902|1900|1904.5|1902.5|1901.8|1899.8|0
1645627800000|2022-02-23 14:50:00|1902.1|1900.1|1898.2|1896.2|1902.4|1900.4|1898.1|1896.1|0
1645628100000|2022-02-23 14:55:00|1898.1|1896.1|1898|1896|1900.3|1898.3|1897.5|1895.5|0
1645628400000|2022-02-23 15:00:00|1897.9|1895.9|1895.5|1893.5|1897.9|1895.9|1893.8|1891.8|0
1645628700000|2022-02-23 15:05:00|1895.7|1893.7|1892.1|1890.1|1895.9|1893.9|1890.8|1888.8|0
1645629000000|2022-02-23 15:10:00|1891.8|1889.8|1893.8|1891.8|1895.1|1893.1|1891.4|1889.4|0
1645629300000|2022-02-23 15:15:00|1893.9|1891.9|1892|1890|1894|1892|1891|1889|0
1645629600000|2022-02-23 15:20:00|1891.9|1889.9|1890.9|1888.9|1893.8|1891.8|1890.4|1888.4|0
1645629900000|2022-02-23 15:25:00|1891.2|1889.2|1888.6|1886.6|1891.4|1889.4|1887|1885|0
1645630200000|2022-02-23 15:30:00|1888.4|1886.4|1889.7|1887.7|1890.4|1888.4|1886.4|1884.4|0
1645630500000|2022-02-23 15:35:00|1889.9|1887.9|1890.2|1888.2|1891.8|1889.8|1889.7|1887.7|0
1645630800000|2022-02-23 15:40:00|1890.1|1888.1|1888.3|1886.3|1890.6|1888.6|1887.4|1885.4|0
1645631100000|2022-02-23 15:45:00|1888|1886|1887.4|1885.4|1889.4|1887.4|1887.1|1885.1|0
1645631400000|2022-02-23 15:50:00|1887.2|1885.2|1888.1|1886.1|1889.4|1887.4|1886.9|1884.9|0
1645631700000|2022-02-23 15:55:00|1887.9|1885.9|1888.3|1886.3|1889.4|1887.4|1886.3|1884.3|0
1645632000000|2022-02-23 16:00:00|1888.1|1886.1|1887.1|1885.1|1889.1|1887.1|1886.4|1884.4|0
1645632300000|2022-02-23 16:05:00|1887.2|1885.2|1885.6|1883.6|1887.4|1885.4|1884.7|1882.7|0
1645632600000|2022-02-23 16:10:00|1885.7|1883.7|1886.7|1884.7|1887.1|1885.1|1885|1883|0
1645632900000|2022-02-23 16:15:00|1886.4|1884.4|1886.3|1884.3|1886.6|1884.6|1884.3|1882.3|0
1645633200000|2022-02-23 16:20:00|1886.1|1884.1|1886.4|1884.4|1887|1885|1885.3|1883.3|0
1645633500000|2022-02-23 16:25:00|1886.3|1884.3|1886.3|1884.3|1888|1886|1885.6|1883.6|0
1645633800000|2022-02-23 16:30:00|1886.1|1884.1|1887.4|1885.4|1889.1|1887.1|1884.6|1882.6|0
1645634100000|2022-02-23 16:35:00|1887.2|1885.2|1888.7|1886.7|1890.1|1888.1|1886.3|1884.3|0
1645634400000|2022-02-23 16:40:00|1888.9|1886.9|1888.2|1886.2|1890.1|1888.1|1887.9|1885.9|0
1645634700000|2022-02-23 16:45:00|1888.4|1886.4|1890.6|1888.6|1890.7|1888.7|1887.5|1885.5|0
1645635000000|2022-02-23 16:50:00|1890.7|1888.7|1891.8|1889.8|1892.8|1890.8|1889.4|1887.4|0
1645635300000|2022-02-23 16:55:00|1891.9|1889.9|1891.7|1889.7|1893.2|1891.2|1891.2|1889.2|0
1645635600000|2022-02-23 17:00:00|1891.9|1889.9|1890.9|1888.9|1892.2|1890.2|1889.8|1887.8|0
1645635900000|2022-02-23 17:05:00|1891|1889|1892|1890|1892|1890|1890|1888|0
1645636200000|2022-02-23 17:10:00|1891.8|1889.8|1891.5|1889.5|1893|1891|1890.6|1888.6|0
1645636500000|2022-02-23 17:15:00|1891.4|1889.4|1894.7|1892.7|1895.4|1893.4|1891.2|1889.2|0
1645636800000|2022-02-23 17:20:00|1894.8|1892.8|1895.1|1893.1|1895.5|1893.5|1894.4|1892.4|0
1645637100000|2022-02-23 17:25:00|1895.2|1893.2|1895.8|1893.8|1896.2|1894.2|1894.8|1892.8|0
1645637400000|2022-02-23 17:30:00|1896.1|1894.1|1894|1892|1896.5|1894.5|1894|1892|0
1645637700000|2022-02-23 17:35:00|1894.1|1892.1|1892.9|1890.9|1894.3|1892.3|1892.2|1890.2|0
1645638000000|2022-02-23 17:40:00|1893|1891|1893.3|1891.3|1893.9|1891.9|1892.2|1890.2|0
1645638300000|2022-02-23 17:45:00|1893.1|1891.1|1891.7|1889.7|1894.3|1892.3|1891.5|1889.5|0
1645638600000|2022-02-23 17:50:00|1891.9|1889.9|1890.3|1888.3|1892.2|1890.2|1889.6|1887.6|0
1645638900000|2022-02-23 17:55:00|1890.1|1888.1|1890|1888|1890.4|1888.4|1888.9|1886.9|0
1645639200000|2022-02-23 18:00:00|1889.8|1887.8|1888.9|1886.9|1889.8|1887.8|1888.5|1886.5|0
1645639500000|2022-02-23 18:05:00|1889|1887|1887.4|1885.4|1889.2|1887.2|1886.6|1884.6|0
1645639800000|2022-02-23 18:10:00|1887.3|1885.3|1883.7|1881.7|1887.9|1885.9|1883.3|1881.3|0
1645640100000|2022-02-23 18:15:00|1883.4|1881.4|1884.7|1882.7|1885.3|1883.3|1882.6|1880.6|0
1645640400000|2022-02-23 18:20:00|1884.8|1882.8|1883.7|1881.7|1885.4|1883.4|1882.7|1880.7|0
1645640700000|2022-02-23 18:25:00|1883.8|1881.8|1882.3|1880.3|1884.8|1882.8|1881.8|1879.8|0
1645641000000|2022-02-23 18:30:00|1882.5|1880.5|1879.9|1877.9|1883.3|1881.3|1879.9|1877.9|0
1645641300000|2022-02-23 18:35:00|1880|1878|1883.1|1881.1|1883.5|1881.5|1879.6|1877.6|0
1645641600000|2022-02-23 18:40:00|1883|1881|1883.8|1881.8|1883.9|1881.9|1882.1|1880.1|0
1645641900000|2022-02-23 18:45:00|1883.6|1881.6|1885.8|1883.8|1886.6|1884.6|1883.1|1881.1|0
1645642200000|2022-02-23 18:50:00|1885.9|1883.9|1883|1881|1886|1884|1882.1|1880.1|0
1645642500000|2022-02-23 18:55:00|1883.1|1881.1|1883.7|1881.7|1884.4|1882.4|1882.6|1880.6|0
1645642800000|2022-02-23 19:00:00|1883.6|1881.6|1880.8|1878.8|1885.4|1883.4|1880.3|1878.3|0
1645643100000|2022-02-23 19:05:00|1881|1879|1882.6|1880.6|1883.5|1881.5|1880.2|1878.2|0
1645643400000|2022-02-23 19:10:00|1882.7|1880.7|1881.7|1879.7|1884.5|1882.5|1881.4|1879.4|0
1645643700000|2022-02-23 19:15:00|1881.6|1879.6|1881.8|1879.8|1883.5|1881.5|1879.7|1877.7|0
1645644000000|2022-02-23 19:20:00|1881.6|1879.6|1878.7|1876.7|1883.1|1881.1|1878.3|1876.3|0
1645644300000|2022-02-23 19:25:00|1878.8|1876.8|1877.5|1875.5|1879.2|1877.2|1876.8|1874.8|0
1645644600000|2022-02-23 19:30:00|1877.8|1875.8|1877.7|1875.7|1879.2|1877.2|1876.5|1874.5|0
1645644900000|2022-02-23 19:35:00|1877.9|1875.9|1877.8|1875.8|1878.8|1876.8|1877.4|1875.4|0
1645645200000|2022-02-23 19:40:00|1877.6|1875.6|1875.2|1873.2|1877.6|1875.6|1874.2|1872.2|0
1645645500000|2022-02-23 19:45:00|1875.5|1873.5|1876.6|1874.6|1878.3|1876.3|1874.8|1872.8|0
1645645800000|2022-02-23 19:50:00|1876.7|1874.7|1875.5|1873.5|1877.1|1875.1|1874.9|1872.9|0
1645646100000|2022-02-23 19:55:00|1875.6|1873.6|1875.9|1873.9|1877.8|1875.8|1874.8|1872.8|0
1645646400000|2022-02-23 20:00:00|1875.8|1873.8|1874|1872|1876.3|1874.3|1873.4|1871.4|0
1645646700000|2022-02-23 20:05:00|1874.1|1872.1|1873.8|1871.8|1875.5|1873.5|1872.9|1870.9|0
1645647000000|2022-02-23 20:10:00|1873.6|1871.6|1875|1873|1875|1873|1872.8|1870.8|0
1645647300000|2022-02-23 20:15:00|1874.9|1872.9|1874.1|1872.1|1876.3|1874.3|1873.8|1871.8|0
1645647600000|2022-02-23 20:20:00|1874.2|1872.2|1874.7|1872.7|1875.3|1873.3|1873.2|1871.2|0
1645647900000|2022-02-23 20:25:00|1874.8|1872.8|1876.4|1874.4|1877|1875|1874|1872|0
1645648200000|2022-02-23 20:30:00|1876.3|1874.3|1874.7|1872.7|1876.8|1874.8|1873.7|1871.7|0
1645648500000|2022-02-23 20:35:00|1874.9|1872.9|1872.5|1870.5|1875.9|1873.9|1872.5|1870.5|0
1645648800000|2022-02-23 20:40:00|1872.3|1870.3|1871.4|1869.4|1874.1|1872.1|1871.1|1869.1|0
1645649100000|2022-02-23 20:45:00|1871.1|1869.1|1869.8|1867.8|1872.8|1870.8|1869.4|1867.4|0
1645649400000|2022-02-23 20:50:00|1869.7|1867.7|1869.5|1867.5|1872.4|1870.4|1868.6|1866.6|0
1645649700000|2022-02-23 20:55:00|1869.6|1867.6|1871.7|1869.7|1873.1|1871.1|1869.5|1867.5|0
1645650000000|2022-02-23 21:00:00|1871.6|1869.6|1871.7|1869.7|1872.7|1870.7|1870.6|1868.6|0
1645650300000|2022-02-23 21:05:00|1872|1870|1871.4|1869.4|1872.4|1870.4|1871.4|1869.4|0
1645650600000|2022-02-23 21:10:00|1871.5|1869.5|1871|1869|1872.4|1870.4|1871|1869|0
1645650900000|2022-02-23 21:15:00|1871.2|1869.2|1872|1870|1872.1|1870.1|1871|1869|0
1645651200000|2022-02-23 21:20:00|1872.1|1870.1|1871.9|1869.9|1872.1|1870.1|1871.6|1869.6|0
1645651500000|2022-02-23 21:25:00|1872|1870|1871.6|1869.6|1872.1|1870.1|1871.3|1869.3|0
1645651800000|2022-02-23 21:30:00|1871.7|1869.7|1871.5|1869.5|1871.9|1869.9|1871.3|1869.3|0
1645652100000|2022-02-23 21:35:00|1871.6|1869.6|1871.7|1869.7|1871.8|1869.8|1870.6|1868.6|0
1645652400000|2022-02-23 21:40:00|1871.6|1869.6|1870.2|1868.2|1871.6|1869.6|1869.4|1867.4|0
1645652700000|2022-02-23 21:45:00|1870.4|1868.4|1870.4|1868.4|1871.2|1869.2|1870.4|1868.4|0
1645653000000|2022-02-23 21:50:00|1870.5|1868.5|1870.7|1868.7|1870.9|1868.9|1870.1|1868.1|0
1645653300000|2022-02-23 21:55:00|1870.6|1868.6|1870.3|1868.3|1870.8|1868.8|1869.9|1867.9|0
1645653600000|2022-02-23 22:00:00|1870.2|1868.2|1870.3|1868.3|1870.4|1868.4|1870.1|1868.1|0
1645653900000|2022-02-23 22:05:00|1870.4|1868.4|1870.2|1868.2|1870.4|1868.4|1870.2|1868.2|0
1645654200000|2022-02-23 22:10:00|1870.1|1868.1|1870.2|1868.2|1870.4|1868.4|1870.1|1868.1|0
1645654500000|2022-02-23 22:15:00|1870.3|1868.3|1870.2|1868.2|1870.3|1868.3|1870.1|1868.1|0
1645654800000|2022-02-23 22:20:00|1870.1|1868.1|1870|1868|1870.1|1868.1|1870|1868|0
1645655100000|2022-02-23 22:25:00|1870.1|1868.1|1869.8|1867.8|1870.1|1868.1|1869.8|1867.8|0
1645655400000|2022-02-23 22:30:00|1869.7|1867.7|1869.6|1867.6|1869.8|1867.8|1869.5|1867.5|0
1645655700000|2022-02-23 22:35:00|1869.9|1867.9|1869.5|1867.5|1869.9|1867.9|1869.5|1867.5|0
1645656000000|2022-02-23 22:40:00|1869.6|1867.6|1869.6|1867.6|1869.6|1867.6|1869.5|1867.5|0
1645656300000|2022-02-23 22:45:00|1869.5|1867.5|1870.1|1868.1|1870.1|1868.1|1869.5|1867.5|0
1645656600000|2022-02-23 22:50:00|1870|1868|1870|1868|1870.1|1868.1|1870|1868|0
1645656900000|2022-02-23 22:55:00|1870.1|1868.1|1870.6|1868.6|1870.6|1868.6|1870|1868|0
1645657200000|2022-02-23 23:00:00|1870.5|1868.5|1869.8|1867.8|1873.4|1871.4|1869.6|1867.6|0
1645657500000|2022-02-23 23:05:00|1869.9|1867.9|1868.9|1866.9|1870.2|1868.2|1868.2|1866.2|0
1645657800000|2022-02-23 23:10:00|1869.2|1867.2|1867.7|1865.7|1869.2|1867.2|1866.6|1864.6|0
1645658100000|2022-02-23 23:15:00|1867.9|1865.9|1866.3|1864.3|1868.2|1866.2|1866|1864|0
1645658400000|2022-02-23 23:20:00|1866.4|1864.4|1866.4|1864.4|1867.1|1865.1|1865.8|1863.8|0
1645658700000|2022-02-23 23:25:00|1866.6|1864.6|1869.4|1867.4|1869.8|1867.8|1866.4|1864.4|0
1645659000000|2022-02-23 23:30:00|1868.9|1866.9|1869.3|1867.3|1870.3|1868.3|1868.3|1866.3|0
1645659300000|2022-02-23 23:35:00|1869.2|1867.2|1870.2|1868.2|1871.3|1869.3|1868.6|1866.6|0
1645659600000|2022-02-23 23:40:00|1870.4|1868.4|1871.5|1869.5|1873|1871|1869.5|1867.5|0
1645659900000|2022-02-23 23:45:00|1873.1|1871.9|1871.4|1870.2|1876.4|1875.2|1870.4|1869.2|1728
1645660200000|2022-02-23 23:50:00|1871.9|1870.7|1871.6|1870.4|1872.9|1871.7|1870.4|1869.2|495
1645660500000|2022-02-23 23:55:00|1871.9|1870.7|1871.4|1870.2|1873.4|1872.2|1869.9|1868.7|681
1645660800000|2022-02-24 00:00:00|1871.2|1870.4|1871.2|1870.4|1875.7|1874.9|1868.2|1867.4|2940
1645661100000|2022-02-24 00:05:00|1871.7|1870.9|1873.7|1872.9|1873.7|1872.9|1869.2|1868.4|1921
1645661400000|2022-02-24 00:10:00|1873.2|1872.4|1876.4|1875.6|1879.7|1878.9|1873.2|1872.4|1732
1645661700000|2022-02-24 00:15:00|1876.7|1875.9|1874.7|1873.9|1876.7|1875.9|1869.2|1868.4|2171
1645662000000|2022-02-24 00:20:00|1874.2|1873.4|1877.2|1876.4|1877.7|1876.9|1873.7|1872.9|1149
1645662300000|2022-02-24 00:25:00|1876.9|1876.1|1874.7|1873.9|1878.7|1877.9|1873.2|1872.4|1181
1645662600000|2022-02-24 00:30:00|1875.2|1874.4|1872.7|1871.9|1875.2|1874.4|1871.7|1870.9|950
1645662900000|2022-02-24 00:35:00|1873.2|1872.4|1870.7|1869.9|1874.7|1873.9|1870.7|1869.9|852
1645663200000|2022-02-24 00:40:00|1870.2|1869.4|1874.2|1873.4|1874.7|1873.9|1869.2|1868.4|1056
1645663500000|2022-02-24 00:45:00|1873.7|1872.9|1870.2|1869.4|1874.2|1873.4|1869.7|1868.9|676
1645663800000|2022-02-24 00:50:00|1869.7|1868.9|1867.7|1866.9|1870.7|1869.9|1867.7|1866.9|496
1645664100000|2022-02-24 00:55:00|1867.2|1866.4|1866.7|1865.9|1868.2|1867.4|1866.2|1865.4|739
1645664400000|2022-02-24 01:00:00|1867.2|1866.4|1866.2|1865.4|1867.7|1866.9|1865.2|1864.4|671
1645664700000|2022-02-24 01:05:00|1865.9|1865.1|1869.2|1868.4|1869.4|1868.6|1865.7|1864.9|723
1645665000000|2022-02-24 01:10:00|1868.7|1867.9|1866.7|1865.9|1871.2|1870.4|1866.2|1865.4|735
1645665300000|2022-02-24 01:15:00|1866.2|1865.4|1865.7|1864.9|1869.2|1868.4|1865.2|1864.4|637
1645665600000|2022-02-24 01:20:00|1865.2|1864.4|1865.7|1864.9|1866.7|1865.9|1863.7|1862.9|527
1645665900000|2022-02-24 01:25:00|1866.2|1865.4|1865.7|1864.9|1868.7|1867.9|1865.4|1864.6|641
1645666200000|2022-02-24 01:30:00|1865.2|1864.4|1867.7|1866.9|1869.2|1868.4|1864.2|1863.4|700
1645666500000|2022-02-24 01:35:00|1867.9|1867.1|1868.2|1867.4|1868.7|1867.9|1865.2|1864.4|539
1645666800000|2022-02-24 01:40:00|1868.4|1867.6|1867.2|1866.4|1871.7|1870.9|1866.4|1865.6|1173
1645667100000|2022-02-24 01:45:00|1867.4|1866.6|1870.2|1869.4|1871.2|1870.4|1865.7|1864.9|874
1645667400000|2022-02-24 01:50:00|1870.4|1869.6|1872.2|1871.4|1875.2|1874.4|1870.4|1869.6|1142
1645667700000|2022-02-24 01:55:00|1871.9|1871.1|1872.7|1871.9|1873.7|1872.9|1871.2|1870.4|530
1645668000000|2022-02-24 02:00:00|1873.2|1872.4|1871.7|1870.9|1874.2|1873.4|1870.7|1869.9|707
1645668300000|2022-02-24 02:05:00|1871.2|1870.4|1871.4|1870.6|1872.2|1871.4|1870.2|1869.4|535
1645668600000|2022-02-24 02:10:00|1871.2|1870.4|1872.2|1871.4|1872.7|1871.9|1870.7|1869.9|354
1645668900000|2022-02-24 02:15:00|1872.4|1871.6|1872.7|1871.9|1874.7|1873.9|1872.2|1871.4|625
1645669200000|2022-02-24 02:20:00|1872.2|1871.4|1871.4|1870.6|1872.7|1871.9|1871.2|1870.4|298
1645669500000|2022-02-24 02:25:00|1871.7|1870.9|1868.2|1867.4|1871.7|1870.9|1867.7|1866.9|650
1645669800000|2022-02-24 02:30:00|1867.7|1866.9|1871.2|1870.4|1871.2|1870.4|1867.7|1866.9|252
1645670100000|2022-02-24 02:35:00|1870.7|1869.9|1873.2|1872.4|1873.2|1872.4|1870.7|1869.9|344
1645670400000|2022-02-24 02:40:00|1873.7|1872.9|1872.2|1871.4|1873.7|1872.9|1871.7|1870.9|279
1645670700000|2022-02-24 02:45:00|1872.7|1871.9|1871.7|1870.9|1873.7|1872.9|1871.2|1870.4|368
1645671000000|2022-02-24 02:50:00|1871.2|1870.4|1867.7|1866.9|1871.2|1870.4|1866.7|1865.9|881
1645671300000|2022-02-24 02:55:00|1867.2|1866.4|1867.4|1866.6|1870.2|1869.4|1866.4|1865.6|452
1645671600000|2022-02-24 03:00:00|1867.2|1866.4|1864.7|1863.9|1869.2|1868.4|1864.2|1863.4|549
1645671900000|2022-02-24 03:05:00|1864.2|1863.4|1858.2|1857.4|1864.4|1863.6|1856.7|1855.9|1114
1645672200000|2022-02-24 03:10:00|1857.9|1857.1|1860.2|1859.4|1863.4|1862.6|1857.7|1856.9|1201
1645672500000|2022-02-24 03:15:00|1860.4|1859.6|1859.7|1858.9|1861.2|1860.4|1858.7|1857.9|864
1645672800000|2022-02-24 03:20:00|1860.2|1859.4|1857.7|1856.9|1861.2|1860.4|1857.2|1856.4|766
1645673100000|2022-02-24 03:25:00|1858.2|1857.4|1857.2|1856.4|1859.2|1858.4|1855.4|1854.6|832
1645673400000|2022-02-24 03:30:00|1856.7|1855.9|1849.7|1848.9|1857.7|1856.9|1847.7|1846.9|2933
1645673700000|2022-02-24 03:35:00|1849.9|1849.1|1845.7|1844.9|1851.7|1850.9|1845.7|1844.9|1230
1645674000000|2022-02-24 03:40:00|1846.2|1845.4|1852.7|1851.9|1853.2|1852.4|1845.7|1844.9|1577
1645674300000|2022-02-24 03:45:00|1853.2|1852.4|1855.7|1854.9|1857.2|1856.4|1852.7|1851.9|1285
1645674600000|2022-02-24 03:50:00|1856.2|1855.4|1855.2|1854.4|1858.2|1857.4|1853.7|1852.9|1011
1645674900000|2022-02-24 03:55:00|1855.7|1854.9|1851.7|1850.9|1855.7|1854.9|1850.2|1849.4|807
1645675200000|2022-02-24 04:00:00|1851.2|1850.4|1851.7|1850.9|1854.2|1853.4|1849.7|1848.9|914
1645675500000|2022-02-24 04:05:00|1851.2|1850.4|1850.2|1849.4|1853.2|1852.4|1849.2|1848.4|818
1645675800000|2022-02-24 04:10:00|1849.9|1849.1|1847.7|1846.9|1849.9|1849.1|1847.2|1846.4|668
1645676100000|2022-02-24 04:15:00|1847.2|1846.4|1844.7|1843.9|1848.2|1847.4|1844.2|1843.4|831
1645676400000|2022-02-24 04:20:00|1845.2|1844.4|1846.2|1845.4|1847.7|1846.9|1843.7|1842.9|928
1645676700000|2022-02-24 04:25:00|1846.7|1845.9|1846.7|1845.9|1848.2|1847.4|1844.7|1843.9|653
1645677000000|2022-02-24 04:30:00|1846.2|1845.4|1848.7|1847.9|1850.2|1849.4|1844.7|1843.9|936
1645677300000|2022-02-24 04:35:00|1848.2|1847.4|1847.7|1846.9|1849.7|1848.9|1846.7|1845.9|707
1645677600000|2022-02-24 04:40:00|1847.2|1846.4|1847.7|1846.9|1848.7|1847.9|1846.2|1845.4|587
1645677900000|2022-02-24 04:45:00|1848.2|1847.4|1851.9|1851.1|1852.2|1851.4|1847.2|1846.4|643
1645678200000|2022-02-24 04:50:00|1851.7|1850.9|1852.7|1851.9|1854.2|1853.4|1850.7|1849.9|941
1645678500000|2022-02-24 04:55:00|1852.2|1851.4|1853.2|1852.4|1854.2|1853.4|1851.7|1850.9|632
1645678800000|2022-02-24 05:00:00|1853.7|1852.9|1850.2|1849.4|1853.7|1852.9|1850.2|1849.4|1021
1645679100000|2022-02-24 05:05:00|1850.4|1849.6|1849.7|1848.9|1851.2|1850.4|1847.7|1846.9|991
1645679400000|2022-02-24 05:10:00|1850.2|1849.4|1853.2|1852.4|1854.2|1853.4|1848.7|1847.9|1117
1645679700000|2022-02-24 05:15:00|1853.7|1852.9|1853.2|1852.4|1853.7|1852.9|1851.2|1850.4|800
1645680000000|2022-02-24 05:20:00|1853.4|1852.6|1854.4|1853.6|1855.7|1854.9|1852.7|1851.9|882
1645680300000|2022-02-24 05:25:00|1854.2|1853.4|1852.7|1851.9|1855.2|1854.4|1852.2|1851.4|567
1645680600000|2022-02-24 05:30:00|1852.2|1851.4|1851.2|1850.4|1855.2|1854.4|1851.2|1850.4|916
1645680900000|2022-02-24 05:35:00|1850.7|1849.9|1850.7|1849.9|1852.2|1851.4|1850.7|1849.9|901
1645681200000|2022-02-24 05:40:00|1851.2|1850.4|1852.2|1851.4|1852.4|1851.6|1850.2|1849.4|805
1645681500000|2022-02-24 05:45:00|1851.9|1851.1|1852.2|1851.4|1855.7|1854.9|1851.7|1850.9|1214
1645681800000|2022-02-24 05:50:00|1851.7|1850.9|1855.2|1854.4|1856.2|1855.4|1850.7|1849.9|1218
1645682100000|2022-02-24 05:55:00|1855.7|1854.9|1859.2|1858.4|1860.2|1859.4|1855.2|1854.4|3966
1645682400000|2022-02-24 06:00:00|1858.7|1857.9|1857.2|1856.4|1858.7|1857.9|1854.7|1853.9|3195
1645682700000|2022-02-24 06:05:00|1856.7|1855.9|1860.5|1858.5|1860.5|1859.4|1855.7|1854.9|821
1645683000000|2022-02-24 06:10:00|1860.4|1858.4|1857.3|1855.3|1861.1|1859.1|1856.8|1854.8|5
1645683300000|2022-02-24 06:15:00|1857.5|1855.5|1856.8|1854.8|1859.3|1857.3|1855.8|1853.8|669
1645683600000|2022-02-24 06:20:00|1856.9|1854.9|1857.3|1855.3|1857.4|1855.4|1855.7|1853.7|0
1645683900000|2022-02-24 06:25:00|1857.1|1855.1|1856.1|1854.1|1858|1856|1854.9|1852.9|0
1645684200000|2022-02-24 06:30:00|1855.9|1853.9|1855.6|1853.6|1857.1|1855.1|1854.9|1852.9|0
1645684500000|2022-02-24 06:35:00|1855.5|1853.5|1855.6|1853.6|1856.2|1854.2|1853.6|1851.6|0
1645684800000|2022-02-24 06:40:00|1855.4|1853.4|1856.7|1854.7|1856.8|1854.8|1854.8|1852.8|0
1645685100000|2022-02-24 06:45:00|1856.6|1854.6|1853.6|1851.6|1856.7|1854.7|1853.2|1851.2|0
1645685400000|2022-02-24 06:50:00|1853.7|1851.7|1852.2|1850.2|1853.7|1851.7|1851.3|1849.3|0
1645685700000|2022-02-24 06:55:00|1852.3|1850.3|1852.3|1850.3|1854.7|1852.7|1851.6|1849.6|0
1645686000000|2022-02-24 07:00:00|1852.5|1850.5|1848.5|1846.5|1854.9|1852.9|1848.5|1846.5|0
1645686300000|2022-02-24 07:05:00|1848.7|1846.7|1848.8|1846.8|1850.4|1848.4|1844|1842|0
1645686600000|2022-02-24 07:10:00|1848.6|1846.6|1843.8|1841.8|1848.6|1846.6|1841.4|1839.4|0
1645686900000|2022-02-24 07:15:00|1843.3|1841.3|1837.2|1835.2|1844.3|1842.3|1832.4|1830.4|0
1645687200000|2022-02-24 07:20:00|1837|1835|1837.7|1835.7|1841.3|1839.3|1835.6|1833.6|0
1645687500000|2022-02-24 07:25:00|1837.8|1835.8|1837.6|1835.6|1839|1837|1833.6|1831.6|0
1645687800000|2022-02-24 07:30:00|1837.7|1835.7|1841.4|1840.2|1844.4|1843.2|1837.7|1835.7|1353
1645688100000|2022-02-24 07:35:00|1841.6|1840.4|1844.9|1843.7|1844.9|1843.7|1839.4|1838.2|527
1645688400000|2022-02-24 07:40:00|1844.6|1843.4|1845.6|1844.4|1846.9|1845.7|1842.9|1841.7|436
1645688700000|2022-02-24 07:45:00|1845.4|1844.2|1844.9|1843.7|1848.4|1847.2|1843.6|1842.4|468
1645689000000|2022-02-24 07:50:00|1844.6|1843.4|1842.9|1841.7|1845.9|1844.7|1842.9|1841.7|373
1645689300000|2022-02-24 07:55:00|1843.4|1842.2|1841.4|1840.2|1845.4|1844.2|1840.4|1839.2|580
1645689600000|2022-02-24 08:00:00|1841.1|1839.9|1842.4|1841.2|1844.1|1842.9|1838.9|1837.7|793
1645689900000|2022-02-24 08:05:00|1842.6|1841.4|1849.9|1848.7|1849.9|1848.7|1842.4|1841.2|402
1645690200000|2022-02-24 08:10:00|1849.6|1848.4|1845.9|1844.7|1850.9|1849.7|1845.4|1844.2|353
1645690500000|2022-02-24 08:15:00|1845.6|1844.4|1851.9|1850.7|1851.9|1850.7|1845.4|1844.2|596
1645690800000|2022-02-24 08:20:00|1852.1|1850.9|1850.6|1849.4|1853.4|1852.2|1848.4|1847.2|553
1645691100000|2022-02-24 08:25:00|1850.9|1849.7|1848.4|1847.2|1851.4|1850.2|1846.4|1845.2|532
1645691400000|2022-02-24 08:30:00|1848.1|1846.9|1849.4|1848.2|1850.9|1849.7|1846.9|1845.7|348
1645691700000|2022-02-24 08:35:00|1849.6|1848.4|1848.9|1847.7|1850.1|1848.9|1845.1|1843.9|366
1645692000000|2022-02-24 08:40:00|1849.1|1847.9|1849.9|1848.7|1850.4|1849.2|1845.9|1844.7|255
1645692300000|2022-02-24 08:45:00|1849.6|1848.4|1849.4|1848.2|1852.4|1851.2|1848.9|1847.7|257
1645692600000|2022-02-24 08:50:00|1848.9|1847.7|1848.4|1847.2|1851.4|1850.2|1847.9|1846.7|190
1645692900000|2022-02-24 08:55:00|1848.6|1847.4|1851.4|1850.2|1852.9|1851.7|1847.9|1846.7|237
1645693200000|2022-02-24 09:00:00|1850.9|1849.7|1853.4|1852.2|1853.9|1852.7|1849.4|1848.2|278
1645693500000|2022-02-24 09:05:00|1852.9|1851.7|1855.4|1854.2|1857.4|1856.2|1852.1|1850.9|452
1645693800000|2022-02-24 09:10:00|1855.1|1853.9|1851.6|1850.4|1855.4|1854.2|1848.9|1847.7|972
1645694100000|2022-02-24 09:15:00|1851.4|1850.2|1851.4|1850.2|1852.9|1851.7|1850.4|1849.2|157
1645694400000|2022-02-24 09:20:00|1851.1|1849.9|1852.4|1851.2|1854.9|1853.7|1850.9|1849.7|307
1645694700000|2022-02-24 09:25:00|1852.9|1851.7|1851.4|1850.2|1852.9|1851.7|1849.9|1848.7|573
1645695000000|2022-02-24 09:30:00|1851.6|1850.4|1854.9|1853.7|1855.1|1853.9|1850.9|1849.7|538
1645695300000|2022-02-24 09:35:00|1854.4|1853.2|1853.9|1852.7|1854.9|1853.7|1851.9|1850.7|278
1645695600000|2022-02-24 09:40:00|1854.4|1853.2|1851.9|1850.7|1855.9|1854.7|1849.9|1848.7|240
1645695900000|2022-02-24 09:45:00|1852.1|1850.9|1853.4|1852.2|1853.9|1852.7|1851.4|1850.2|83
1645696200000|2022-02-24 09:50:00|1853.9|1852.7|1851.4|1850.2|1854.9|1853.7|1850.4|1849.2|121
1645696500000|2022-02-24 09:55:00|1850.9|1849.7|1849.9|1848.7|1852.9|1851.7|1849.9|1848.7|142
1645696800000|2022-02-24 10:00:00|1849.6|1848.4|1849.4|1848.2|1850.9|1849.7|1848.4|1847.2|294
1645697100000|2022-02-24 10:05:00|1849.1|1847.9|1853.4|1852.2|1853.4|1852.2|1848.9|1847.7|257
1645697400000|2022-02-24 10:10:00|1852.9|1851.7|1850.1|1848.9|1853.4|1852.2|1849.4|1848.2|117
1645697700000|2022-02-24 10:15:00|1850.4|1849.2|1846.9|1845.7|1850.4|1849.2|1846.6|1845.4|189
1645698000000|2022-02-24 10:20:00|1847.4|1846.2|1843.9|1842.7|1847.4|1846.2|1843.4|1842.2|413
1645698300000|2022-02-24 10:25:00|1844.4|1843.2|1845.1|1843.9|1846.4|1845.2|1843.4|1842.2|254
1645698600000|2022-02-24 10:30:00|1845.4|1844.2|1846.9|1845.7|1847.4|1846.2|1844.4|1843.2|131
1645698900000|2022-02-24 10:35:00|1846.4|1845.2|1846.9|1845.7|1847.4|1846.2|1843.4|1842.2|184
1645699200000|2022-02-24 10:40:00|1846.6|1845.4|1844.9|1843.7|1847.4|1846.2|1844.9|1843.7|426
1645699500000|2022-02-24 10:45:00|1845.1|1843.9|1845.9|1844.7|1846.4|1845.2|1842.9|1841.7|273
1645699800000|2022-02-24 10:50:00|1846.1|1844.9|1842.9|1841.7|1846.4|1845.2|1842.9|1841.7|139
1645700100000|2022-02-24 10:55:00|1843.1|1841.9|1842.4|1841.2|1843.9|1842.7|1842.1|1840.9|105
1645700400000|2022-02-24 11:00:00|1842.6|1841.4|1839.4|1838.2|1843.4|1842.2|1838.9|1837.7|386
1645700700000|2022-02-24 11:05:00|1838.9|1837.7|1837.1|1835.9|1839.9|1838.7|1836.9|1835.7|202
1645701000000|2022-02-24 11:10:00|1836.9|1835.7|1838.9|1837.7|1839.9|1838.7|1836.4|1835.2|292
1645701300000|2022-02-24 11:15:00|1838.6|1837.4|1836.4|1835.2|1838.9|1837.7|1835.4|1834.2|427
1645701600000|2022-02-24 11:20:00|1836.9|1835.7|1840.9|1839.7|1841.4|1840.2|1836.9|1835.7|179
1645701900000|2022-02-24 11:25:00|1840.6|1839.4|1837.9|1836.7|1841.4|1840.2|1837.1|1835.9|182
1645702200000|2022-02-24 11:30:00|1838.4|1837.2|1835.9|1834.7|1838.9|1837.7|1835.9|1834.7|210
1645702500000|2022-02-24 11:35:00|1836.1|1834.9|1836.4|1835.2|1836.4|1835.2|1835.4|1834.2|129
1645702800000|2022-02-24 11:40:00|1835.9|1834.7|1840.9|1839.7|1841.4|1840.2|1835.4|1834.2|404
1645703100000|2022-02-24 11:45:00|1841.4|1840.2|1841.9|1840.7|1842.9|1841.7|1839.4|1838.2|147
1645703400000|2022-02-24 11:50:00|1841.6|1840.4|1840.9|1839.7|1843.4|1842.2|1840.4|1839.2|144
1645703700000|2022-02-24 11:55:00|1840.6|1839.4|1844.9|1843.7|1845.4|1844.2|1840.4|1839.2|336
1645704000000|2022-02-24 12:00:00|1844.4|1843.2|1840.9|1839.7|1844.9|1843.7|1840.1|1838.9|215
1645704300000|2022-02-24 12:05:00|1840.6|1839.4|1838.4|1837.2|1840.9|1839.7|1838.4|1837.2|169
1645704600000|2022-02-24 12:10:00|1838.1|1836.9|1840.9|1839.7|1840.9|1839.7|1837.9|1836.7|220
1645704900000|2022-02-24 12:15:00|1840.4|1839.2|1839.4|1838.2|1841.9|1840.7|1838.9|1837.7|157
1645705200000|2022-02-24 12:20:00|1838.9|1837.7|1838.4|1837.2|1839.6|1838.4|1838.4|1837.2|72
1645705500000|2022-02-24 12:25:00|1837.9|1836.7|1837.6|1836.4|1838.9|1837.7|1836.9|1835.7|165
1645705800000|2022-02-24 12:30:00|1837.4|1836.2|1835.4|1834.2|1837.9|1836.7|1834.4|1833.2|337
1645706100000|2022-02-24 12:35:00|1835.1|1833.9|1835.9|1834.7|1835.9|1834.7|1834.1|1832.9|122
1645706400000|2022-02-24 12:40:00|1835.6|1834.4|1835.4|1834.2|1835.6|1834.4|1834.4|1833.2|79
1645706700000|2022-02-24 12:45:00|1835.6|1834.4|1836.4|1835.2|1836.6|1835.4|1834.9|1833.7|148
1645707000000|2022-02-24 12:50:00|1836.9|1835.7|1836.4|1835.2|1837.9|1836.7|1835.9|1834.7|142
1645707300000|2022-02-24 12:55:00|1836.1|1834.9|1837.4|1836.2|1837.4|1836.2|1834.9|1833.7|84
1645707600000|2022-02-24 13:00:00|1837.6|1836.4|1837.9|1836.7|1838.9|1837.7|1836.4|1835.2|124
1645707900000|2022-02-24 13:05:00|1838.4|1837.2|1836.1|1834.9|1838.4|1837.2|1835.9|1834.7|85
1645708200000|2022-02-24 13:10:00|1835.9|1834.7|1834.9|1833.7|1836.6|1835.4|1834.9|1833.7|175
1645708500000|2022-02-24 13:15:00|1834.6|1833.4|1834.4|1833.2|1835.4|1834.2|1831.9|1830.7|304
1645708800000|2022-02-24 13:20:00|1833.9|1832.7|1833.4|1832.2|1834.4|1833.2|1832.4|1831.2|82
1645709100000|2022-02-24 13:25:00|1833.1|1831.9|1833.9|1832.7|1833.9|1832.7|1832.4|1831.2|70
1645709400000|2022-02-24 13:30:00|1833.4|1832.2|1835.4|1834.2|1835.4|1834.2|1832.9|1831.7|152
1645709700000|2022-02-24 13:35:00|1834.9|1833.7|1835.4|1834.2|1837.4|1836.2|1833.9|1832.7|215
1645710000000|2022-02-24 13:40:00|1835.1|1833.9|1838.9|1837.7|1839.1|1837.9|1834.9|1833.7|218
1645710300000|2022-02-24 13:45:00|1839.1|1837.9|1839.6|1838.4|1839.9|1838.7|1836.9|1835.7|202
1645710600000|2022-02-24 13:50:00|1839.9|1838.7|1839.9|1838.7|1841.4|1840.2|1839.4|1838.2|199
1645710900000|2022-02-24 13:55:00|1839.6|1838.4|1836.4|1835.2|1839.9|1838.7|1836.4|1835.2|218
1645711200000|2022-02-24 14:00:00|1836.6|1835.4|1838.4|1837.2|1839.4|1838.2|1836.6|1835.4|155
1645711500000|2022-02-24 14:05:00|1838.6|1837.4|1839.4|1838.2|1840.4|1839.2|1838.6|1837.4|125
1645711800000|2022-02-24 14:10:00|1839.1|1837.9|1838.4|1837.2|1839.4|1838.2|1837.4|1836.2|123
1645712100000|2022-02-24 14:15:00|1838.6|1837.4|1840.9|1839.7|1841.4|1840.2|1838.4|1837.2|64
1645712400000|2022-02-24 14:20:00|1840.6|1839.4|1838.9|1837.7|1840.9|1839.7|1838.6|1837.4|50
1645712700000|2022-02-24 14:25:00|1839.1|1837.9|1836.9|1835.7|1839.4|1838.2|1836.4|1835.2|134
1645713000000|2022-02-24 14:30:00|1837.4|1836.2|1838.9|1837.7|1840.9|1839.7|1835.9|1834.7|923
1645713300000|2022-02-24 14:35:00|1838.4|1837.2|1843.4|1842.2|1843.4|1842.2|1835.9|1834.7|857
1645713600000|2022-02-24 14:40:00|1842.9|1841.7|1838.9|1837.7|1842.9|1841.7|1836.9|1835.7|699
1645713900000|2022-02-24 14:45:00|1838.4|1837.2|1843.4|1842.2|1843.4|1842.2|1835.9|1834.7|644
1645714200000|2022-02-24 14:50:00|1842.9|1841.7|1842.6|1841.4|1845.4|1844.2|1842.4|1841.2|1230
1645714500000|2022-02-24 14:55:00|1842.9|1841.7|1844.4|1843.2|1844.4|1843.2|1840.9|1839.7|496
1645714800000|2022-02-24 15:00:00|1843.9|1842.7|1839.4|1838.2|1844.1|1842.9|1839.4|1838.2|566
1645715100000|2022-02-24 15:05:00|1839.6|1838.4|1843.9|1842.7|1844.4|1843.2|1838.4|1837.2|619
1645715400000|2022-02-24 15:10:00|1843.6|1842.4|1843.9|1842.7|1844.4|1843.2|1840.4|1839.2|1178
1645715700000|2022-02-24 15:15:00|1843.4|1842.2|1844.9|1843.7|1844.9|1843.7|1839.9|1838.7|1127
1645716000000|2022-02-24 15:20:00|1844.4|1843.2|1841.9|1840.7|1848.4|1847.2|1840.9|1839.7|917
1645716300000|2022-02-24 15:25:00|1842.1|1840.9|1838.9|1837.7|1842.6|1841.4|1838.9|1837.7|362
1645716600000|2022-02-24 15:30:00|1839.4|1838.2|1840.9|1839.7|1841.4|1840.2|1837.4|1836.2|577
1645716900000|2022-02-24 15:35:00|1840.6|1839.4|1835.9|1834.7|1841.4|1840.2|1835.4|1834.2|420
1645717200000|2022-02-24 15:40:00|1836.4|1835.2|1833.9|1832.7|1836.4|1835.2|1832.9|1831.7|457
1645717500000|2022-02-24 15:45:00|1833.4|1832.2|1836.6|1835.4|1837.9|1836.7|1833.4|1832.2|750
1645717800000|2022-02-24 15:50:00|1836.4|1835.2|1838.9|1837.7|1839.4|1838.2|1834.9|1833.7|384
1645718100000|2022-02-24 15:55:00|1839.1|1837.9|1836.4|1835.2|1839.9|1838.7|1835.6|1834.4|356
1645718400000|2022-02-24 16:00:00|1835.9|1834.7|1836.9|1835.7|1839.4|1838.2|1834.4|1833.2|432
1645718700000|2022-02-24 16:05:00|1836.4|1835.2|1840.4|1839.2|1840.4|1839.2|1835.4|1834.2|571
1645719000000|2022-02-24 16:10:00|1839.9|1838.7|1841.4|1840.2|1841.9|1840.7|1838.4|1837.2|346
1645719300000|2022-02-24 16:15:00|1841.6|1840.4|1842.9|1841.7|1842.9|1841.7|1839.9|1838.7|224
1645719600000|2022-02-24 16:20:00|1843.4|1842.2|1839.6|1838.4|1843.4|1842.2|1838.9|1837.7|295
1645719900000|2022-02-24 16:25:00|1839.4|1838.2|1838.9|1837.7|1840.4|1839.2|1838.4|1837.2|240
1645720200000|2022-02-24 16:30:00|1839.4|1838.2|1839.6|1838.4|1840.9|1839.7|1837.9|1836.7|356
1645720500000|2022-02-24 16:35:00|1839.4|1838.2|1841.9|1840.7|1841.9|1840.7|1838.4|1837.2|136
1645720800000|2022-02-24 16:40:00|1841.4|1840.2|1837.4|1836.2|1841.9|1840.7|1836.4|1835.2|138
1645721100000|2022-02-24 16:45:00|1837.9|1836.7|1838.4|1837.2|1838.4|1837.2|1835.9|1834.7|147
1645721400000|2022-02-24 16:50:00|1838.1|1836.9|1839.9|1838.7|1840.4|1839.2|1837.9|1836.7|99
1645721700000|2022-02-24 16:55:00|1839.6|1838.4|1840.9|1839.7|1840.9|1839.7|1838.9|1837.7|164
1645722000000|2022-02-24 17:00:00|1840.6|1839.4|1841.4|1840.2|1841.4|1840.2|1839.6|1838.4|120
1645722300000|2022-02-24 17:05:00|1840.9|1839.7|1838.4|1837.2|1841.4|1840.2|1838.4|1837.2|156
1645722600000|2022-02-24 17:10:00|1838.9|1837.7|1835.4|1834.2|1839.4|1838.2|1835.4|1834.2|109
1645722900000|2022-02-24 17:15:00|1835.6|1834.4|1835.4|1834.2|1835.9|1834.7|1834.4|1833.2|174
1645723200000|2022-02-24 17:20:00|1835.1|1833.9|1833.9|1832.7|1835.4|1834.2|1833.1|1831.9|102
1645723500000|2022-02-24 17:25:00|1833.4|1832.2|1835.9|1834.7|1835.9|1834.7|1833.4|1832.2|99
1645723800000|2022-02-24 17:30:00|1835.6|1834.4|1834.4|1833.2|1837.4|1836.2|1834.1|1832.9|151
1645724100000|2022-02-24 17:35:00|1834.6|1833.4|1838.4|1837.2|1838.9|1837.7|1834.6|1833.4|132
1645724400000|2022-02-24 17:40:00|1838.9|1837.7|1838.4|1837.2|1839.9|1838.7|1838.4|1837.2|143
1645724700000|2022-02-24 17:45:00|1838.6|1837.4|1837.4|1836.2|1839.4|1838.2|1837.1|1835.9|48
1645725000000|2022-02-24 17:50:00|1837.1|1835.9|1837.1|1835.9|1838.4|1837.2|1835.9|1834.7|63
1645725300000|2022-02-24 17:55:00|1836.9|1835.7|1835.9|1834.7|1838.6|1837.4|1835.4|1834.2|143
1645725600000|2022-02-24 18:00:00|1835.6|1834.4|1835.9|1834.7|1836.4|1835.2|1835.1|1833.9|74
1645725900000|2022-02-24 18:05:00|1836.1|1834.9|1838.6|1837.4|1839.1|1837.9|1835.9|1834.7|142
1645726200000|2022-02-24 18:10:00|1838.4|1837.2|1839.4|1838.2|1839.9|1838.7|1837.4|1836.2|120
1645726500000|2022-02-24 18:15:00|1839.1|1837.9|1839.1|1837.9|1839.9|1838.7|1837.4|1836.2|108
1645726800000|2022-02-24 18:20:00|1838.9|1837.7|1837.9|1836.7|1839.6|1838.4|1837.6|1836.4|49
1645727100000|2022-02-24 18:25:00|1838.1|1836.9|1836.4|1835.2|1838.9|1837.7|1836.4|1835.2|73
1645727400000|2022-02-24 18:30:00|1836.6|1835.4|1839.4|1838.2|1839.9|1838.7|1836.4|1835.2|90
1645727700000|2022-02-24 18:35:00|1838.9|1837.7|1840.4|1839.2|1840.4|1839.2|1838.4|1837.2|274
1645728000000|2022-02-24 18:40:00|1840.9|1839.7|1838.1|1836.9|1840.9|1839.7|1837.9|1836.7|231
1645728300000|2022-02-24 18:45:00|1838.4|1837.2|1845.9|1844.7|1846.1|1844.9|1836.9|1835.7|258
1645728600000|2022-02-24 18:50:00|1845.4|1844.2|1844.4|1843.2|1846.1|1844.9|1843.9|1842.7|230
1645728900000|2022-02-24 18:55:00|1843.9|1842.7|1841.4|1840.2|1844.4|1843.2|1840.4|1839.2|222
1645729200000|2022-02-24 19:00:00|1840.9|1839.7|1842.4|1841.2|1842.4|1841.2|1839.6|1838.4|236
1645729500000|2022-02-24 19:05:00|1842.6|1841.4|1840.9|1839.7|1845.4|1844.2|1840.4|1839.2|397
1645729800000|2022-02-24 19:10:00|1841.4|1840.2|1842.9|1841.7|1843.4|1842.2|1839.4|1838.2|736
1645730100000|2022-02-24 19:15:00|1843.1|1841.9|1847.9|1846.7|1848.4|1847.2|1843.1|1841.9|466
1645730400000|2022-02-24 19:20:00|1848.1|1846.9|1846.9|1845.7|1848.4|1847.2|1845.9|1844.7|140
1645730700000|2022-02-24 19:25:00|1847.1|1845.9|1849.1|1847.9|1849.4|1848.2|1846.4|1845.2|285
1645731000000|2022-02-24 19:30:00|1848.9|1847.7|1855.4|1854.2|1855.6|1854.4|1848.9|1847.7|392
1645731300000|2022-02-24 19:35:00|1855.6|1854.4|1859.1|1857.9|1859.9|1858.7|1855.6|1854.4|314
1645731600000|2022-02-24 19:40:00|1859.4|1858.2|1857.9|1856.7|1859.9|1858.7|1855.9|1854.7|230
1645731900000|2022-02-24 19:45:00|1858.1|1856.9|1860.4|1859.2|1860.6|1859.4|1856.9|1855.7|299
1645732200000|2022-02-24 19:50:00|1860.1|1858.9|1862.4|1861.2|1862.9|1861.7|1858.9|1857.7|212
1645732500000|2022-02-24 19:55:00|1861.9|1860.7|1862.1|1860.9|1862.9|1861.7|1859.9|1858.7|209
1645732800000|2022-02-24 20:00:00|1862.4|1861.2|1866.4|1865.2|1866.9|1865.7|1860.9|1859.7|194
1645733100000|2022-02-24 20:05:00|1865.9|1864.7|1865.9|1864.7|1867.4|1866.2|1864.9|1863.7|242
1645733400000|2022-02-24 20:10:00|1865.4|1864.2|1866.4|1865.2|1867.4|1866.2|1864.9|1863.7|295
1645733700000|2022-02-24 20:15:00|1866.6|1865.4|1866.9|1865.7|1867.1|1865.9|1865.4|1864.2|201
1645734000000|2022-02-24 20:20:00|1867.1|1865.1|1866.4|1864.4|1867.1|1865.1|1864.3|1862.3|150
1645734300000|2022-02-24 20:25:00|1866.5|1864.5|1861.7|1859.7|1867.8|1865.8|1861.1|1859.1|312
1645734600000|2022-02-24 20:30:00|1862|1860|1872.6|1870.6|1872.6|1870.6|1861.7|1859.7|303
1645734900000|2022-02-24 20:35:00|1872.7|1870.7|1873.7|1871.7|1874.4|1872.4|1872|1870|167
1645735200000|2022-02-24 20:40:00|1873.9|1871.9|1870.1|1868.1|1874.4|1872.4|1869.9|1867.9|289
1645735500000|2022-02-24 20:45:00|1870|1868|1867.5|1865.5|1872|1870|1867|1865|467
1645735800000|2022-02-24 20:50:00|1868.1|1866.1|1871.3|1869.3|1872.3|1870.3|1868.1|1866.1|311
1645736100000|2022-02-24 20:55:00|1871.2|1869.2|1873.5|1871.5|1873.5|1871.5|1868.5|1866.5|0
1645736400000|2022-02-24 21:00:00|1872.9|1870.9|1870.7|1868.7|1873.9|1871.9|1869.1|1867.1|22
1645736700000|2022-02-24 21:05:00|1870.8|1868.8|1870.4|1868.4|1871.3|1869.3|1869.7|1867.7|0
1645737000000|2022-02-24 21:10:00|1870.5|1868.5|1867.5|1865.5|1870.9|1868.9|1867.2|1865.2|0
1645737300000|2022-02-24 21:15:00|1868|1866|1868.3|1866.3|1868.3|1866.3|1867.4|1865.4|0
1645737600000|2022-02-24 21:20:00|1868.4|1866.4|1868.1|1866.1|1868.8|1866.8|1867.6|1865.6|0
1645737900000|2022-02-24 21:25:00|1868.2|1866.2|1867.9|1865.9|1868.2|1866.2|1867.7|1865.7|0
1645738200000|2022-02-24 21:30:00|1867.8|1865.8|1867.8|1865.8|1867.9|1865.9|1867.6|1865.6|0
1645738500000|2022-02-24 21:35:00|1867.9|1865.9|1867.7|1865.7|1868.3|1866.3|1867.7|1865.7|0
1645738800000|2022-02-24 21:40:00|1867.8|1865.8|1868|1866|1868|1866|1867.6|1865.6|0
1645739100000|2022-02-24 21:45:00|1867.9|1865.9|1868.1|1866.1|1868.4|1866.4|1867.8|1865.8|0
1645739400000|2022-02-24 21:50:00|1868.3|1866.3|1869.3|1867.3|1869.4|1867.4|1868.3|1866.3|0
1645739700000|2022-02-24 21:55:00|1869.4|1867.4|1867.2|1865.2|1869.8|1867.8|1867.1|1865.1|0
1645740000000|2022-02-24 22:00:00|1867.5|1865.5|1867.7|1865.7|1867.7|1865.7|1867.4|1865.4|0
1645740300000|2022-02-24 22:05:00|1867.6|1865.6|1867.7|1865.7|1867.7|1865.7|1867.6|1865.6|0
1645740600000|2022-02-24 22:10:00|1867.8|1865.8|1868|1866|1868.1|1866.1|1867.8|1865.8|0
1645740900000|2022-02-24 22:15:00|1867.9|1865.9|1868|1866|1868|1866|1867.9|1865.9|0
1645741200000|2022-02-24 22:20:00|1868.1|1866.1|1868|1866|1868.1|1866.1|1868|1866|0
1645741800000|2022-02-24 22:30:00|1867.9|1865.9|1868|1866|1868|1866|1867.9|1865.9|0
1645742100000|2022-02-24 22:35:00|1867.9|1865.9|1868|1866|1868.3|1866.3|1867.8|1865.8|0
1645742400000|2022-02-24 22:40:00|1868.1|1866.1|1868|1866|1868.2|1866.2|1868|1866|0
1645742700000|2022-02-24 22:45:00|1867.9|1865.9|1867.8|1865.8|1867.9|1865.9|1867.8|1865.8|0
1645743000000|2022-02-24 22:50:00|1867.7|1865.7|1867.6|1865.6|1867.7|1865.7|1867.6|1865.6|0
1645743300000|2022-02-24 22:55:00|1867.5|1865.5|1867.6|1865.6|1867.8|1865.8|1867.5|1865.5|0
1645743600000|2022-02-24 23:00:00|1866.5|1864.5|1866.3|1864.3|1868.1|1866.1|1864.6|1862.6|0
1645743900000|2022-02-24 23:05:00|1866|1864|1866.6|1864.6|1867.5|1865.5|1866|1864|0
1645744200000|2022-02-24 23:10:00|1866.7|1864.7|1866.5|1864.5|1866.9|1864.9|1865.7|1863.7|0
1645744500000|2022-02-24 23:15:00|1866.4|1864.4|1865.6|1863.6|1867.1|1865.1|1865.1|1863.1|0
1645744800000|2022-02-24 23:20:00|1865.5|1863.5|1865|1863|1865.6|1863.6|1863.4|1861.4|0
1645745100000|2022-02-24 23:25:00|1864.9|1862.9|1863.2|1861.2|1865|1863|1862.6|1860.6|0
1645745400000|2022-02-24 23:30:00|1863.5|1861.5|1861.3|1859.3|1865|1863|1860.9|1858.9|0
1645745700000|2022-02-24 23:35:00|1861.4|1859.4|1863.1|1861.1|1863.3|1861.3|1861.1|1859.1|0
1645746000000|2022-02-24 23:40:00|1863|1861|1863.4|1861.4|1864.3|1862.3|1862|1860|0
1645746300000|2022-02-24 23:45:00|1863.6|1861.6|1866.4|1865.2|1867.4|1866.2|1860.4|1859.2|1424
1645746600000|2022-02-24 23:50:00|1866.9|1865.7|1867.1|1865.9|1868.9|1867.7|1865.9|1864.7|579
1645746900000|2022-02-24 23:55:00|1867.4|1866.2|1868.6|1867.4|1869.9|1868.7|1867.4|1866.2|351
1645747200000|2022-02-25 00:00:00|1868.4|1867.6|1867.7|1866.9|1871.7|1870.9|1865.7|1864.9|2098
1645747500000|2022-02-25 00:05:00|1867.4|1866.6|1865.7|1864.9|1871.7|1870.9|1865.7|1864.9|1226
1645747800000|2022-02-25 00:10:00|1865.2|1864.4|1866.2|1865.4|1867.7|1866.9|1863.7|1862.9|985
1645748100000|2022-02-25 00:15:00|1865.9|1865.1|1862.7|1861.9|1866.2|1865.4|1862.4|1861.6|592
1645748400000|2022-02-25 00:20:00|1863.2|1862.4|1868.7|1867.9|1869.7|1868.9|1862.2|1861.4|555
1645748700000|2022-02-25 00:25:00|1868.2|1867.4|1871.2|1870.4|1873.2|1872.4|1867.7|1866.9|909
1645749000000|2022-02-25 00:30:00|1871.4|1870.6|1874.9|1874.1|1875.9|1875.1|1871.2|1870.4|870
1645749300000|2022-02-25 00:35:00|1875.2|1874.4|1872.7|1871.9|1875.2|1874.4|1871.2|1870.4|557
1645749600000|2022-02-25 00:40:00|1872.2|1871.4|1872.7|1871.9|1874.2|1873.4|1871.4|1870.6|376
1645749900000|2022-02-25 00:45:00|1872.9|1872.1|1873.7|1872.9|1873.7|1872.9|1871.2|1870.4|412
1645750200000|2022-02-25 00:50:00|1874.2|1873.4|1867.7|1866.9|1874.2|1873.4|1867.2|1866.4|764
1645750500000|2022-02-25 00:55:00|1868.2|1867.4|1869.2|1868.4|1871.2|1870.4|1867.2|1866.4|528
1645750800000|2022-02-25 01:00:00|1869.7|1868.9|1866.7|1865.9|1870.2|1869.4|1866.2|1865.4|445
1645751100000|2022-02-25 01:05:00|1866.9|1866.1|1870.2|1869.4|1870.7|1869.9|1866.7|1865.9|397
1645751400000|2022-02-25 01:10:00|1869.7|1868.9|1867.7|1866.9|1870.2|1869.4|1866.7|1865.9|440
1645751700000|2022-02-25 01:15:00|1867.2|1866.4|1866.7|1865.9|1868.2|1867.4|1866.2|1865.4|638
1645752000000|2022-02-25 01:20:00|1867.2|1866.4|1868.7|1867.9|1870.2|1869.4|1867.2|1866.4|497
1645752300000|2022-02-25 01:25:00|1869.2|1868.4|1870.2|1869.4|1871.2|1870.4|1868.2|1867.4|495
1645752600000|2022-02-25 01:30:00|1870.7|1869.9|1873.7|1872.9|1874.2|1873.4|1868.7|1867.9|1404
1645752900000|2022-02-25 01:35:00|1873.9|1873.1|1872.7|1871.9|1874.2|1873.4|1872.2|1871.4|877
1645753200000|2022-02-25 01:40:00|1872.4|1871.6|1870.7|1869.9|1872.9|1872.1|1870.7|1869.9|474
1645753500000|2022-02-25 01:45:00|1870.2|1869.4|1867.9|1867.1|1871.7|1870.9|1866.2|1865.4|756
1645753800000|2022-02-25 01:50:00|1867.7|1866.9|1870.7|1869.9|1870.7|1869.9|1867.7|1866.9|288
1645754100000|2022-02-25 01:55:00|1870.2|1869.4|1872.7|1871.9|1872.7|1871.9|1869.2|1868.4|299
1645754400000|2022-02-25 02:00:00|1872.2|1871.4|1871.9|1871.1|1873.2|1872.4|1870.7|1869.9|484
1645754700000|2022-02-25 02:05:00|1871.7|1870.9|1871.2|1870.4|1873.7|1872.9|1871.2|1870.4|326
1645755000000|2022-02-25 02:10:00|1870.9|1870.1|1871.7|1870.9|1873.2|1872.4|1870.2|1869.4|296
1645755300000|2022-02-25 02:15:00|1872.2|1871.4|1872.7|1871.9|1872.7|1871.9|1871.2|1870.4|214
1645755600000|2022-02-25 02:20:00|1872.2|1871.4|1870.2|1869.4|1872.7|1871.9|1869.7|1868.9|379
1645755900000|2022-02-25 02:25:00|1870.4|1869.6|1870.7|1869.9|1871.2|1870.4|1869.2|1868.4|338
1645756200000|2022-02-25 02:30:00|1870.9|1870.1|1872.2|1871.4|1872.2|1871.4|1870.7|1869.9|107
1645756500000|2022-02-25 02:35:00|1872.4|1871.6|1870.7|1869.9|1872.4|1871.6|1870.2|1869.4|108
1645756800000|2022-02-25 02:40:00|1870.4|1869.6|1868.7|1867.9|1870.7|1869.9|1868.2|1867.4|157
1645757100000|2022-02-25 02:45:00|1868.4|1867.6|1869.4|1868.6|1870.2|1869.4|1867.7|1866.9|117
1645757400000|2022-02-25 02:50:00|1869.7|1868.9|1869.7|1868.9|1870.2|1869.4|1869.2|1868.4|109
1645757700000|2022-02-25 02:55:00|1869.2|1868.4|1869.4|1868.6|1869.7|1868.9|1869.2|1868.4|123
1645758000000|2022-02-25 03:00:00|1869.2|1868.4|1870.2|1869.4|1871.7|1870.9|1869.2|1868.4|221
1645758300000|2022-02-25 03:05:00|1870.4|1869.6|1869.2|1868.4|1870.4|1869.6|1869.2|1868.4|127
1645758600000|2022-02-25 03:10:00|1868.7|1867.9|1868.2|1867.4|1868.7|1867.9|1867.9|1867.1|256
1645758900000|2022-02-25 03:15:00|1868.7|1867.9|1868.7|1867.9|1869.7|1868.9|1868.7|1867.9|112
1645759200000|2022-02-25 03:20:00|1868.9|1868.1|1868.2|1867.4|1869.2|1868.4|1867.7|1866.9|298
1645759500000|2022-02-25 03:25:00|1867.7|1866.9|1868.2|1867.4|1869.2|1868.4|1867.7|1866.9|164
1645759800000|2022-02-25 03:30:00|1867.7|1866.9|1865.2|1864.4|1867.7|1866.9|1861.7|1860.9|1584
1645760100000|2022-02-25 03:35:00|1864.9|1864.1|1867.2|1866.4|1868.2|1867.4|1864.7|1863.9|619
1645760400000|2022-02-25 03:40:00|1867.7|1866.9|1866.2|1865.4|1868.2|1867.4|1865.7|1864.9|283
1645760700000|2022-02-25 03:45:00|1865.7|1864.9|1869.7|1868.9|1870.2|1869.4|1865.7|1864.9|349
1645761000000|2022-02-25 03:50:00|1869.4|1868.6|1872.2|1871.4|1872.2|1871.4|1869.2|1868.4|424
1645761300000|2022-02-25 03:55:00|1871.7|1870.9|1871.7|1870.9|1872.9|1872.1|1871.2|1870.4|328
1645761600000|2022-02-25 04:00:00|1872.2|1871.4|1872.7|1871.9|1872.7|1871.9|1870.7|1869.9|372
1645761900000|2022-02-25 04:05:00|1872.2|1871.4|1872.2|1871.4|1873.2|1872.4|1872.2|1871.4|205
1645762200000|2022-02-25 04:10:00|1871.9|1871.1|1873.2|1872.4|1873.2|1872.4|1871.7|1870.9|262
1645762500000|2022-02-25 04:15:00|1873.7|1872.9|1872.2|1871.4|1873.7|1872.9|1872.2|1871.4|207
1645762800000|2022-02-25 04:20:00|1872.7|1871.9|1873.7|1872.9|1873.7|1872.9|1872.2|1871.4|313
1645763100000|2022-02-25 04:25:00|1873.2|1872.4|1873.7|1872.9|1874.2|1873.4|1873.2|1872.4|245
1645763400000|2022-02-25 04:30:00|1873.9|1873.1|1873.2|1872.4|1874.2|1873.4|1872.7|1871.9|275
1645763700000|2022-02-25 04:35:00|1872.7|1871.9|1872.7|1871.9|1873.7|1872.9|1872.7|1871.9|182
1645764000000|2022-02-25 04:40:00|1872.2|1871.4|1872.7|1871.9|1872.7|1871.9|1871.2|1870.4|222
1645764300000|2022-02-25 04:45:00|1873.2|1872.4|1874.2|1873.4|1874.2|1873.4|1872.7|1871.9|223
1645764600000|2022-02-25 04:50:00|1873.9|1873.1|1874.7|1873.9|1874.7|1873.9|1872.9|1872.1|215
1645764900000|2022-02-25 04:55:00|1875.2|1874.4|1876.2|1875.4|1876.2|1875.4|1874.2|1873.4|906
1645765200000|2022-02-25 05:00:00|1876.7|1875.9|1877.7|1876.9|1878.2|1877.4|1875.7|1874.9|1045
1645765500000|2022-02-25 05:05:00|1877.2|1876.4|1877.7|1876.9|1878.2|1877.4|1876.7|1875.9|417
1645765800000|2022-02-25 05:10:00|1877.2|1876.4|1875.7|1874.9|1877.7|1876.9|1875.7|1874.9|524
1645766100000|2022-02-25 05:15:00|1875.2|1874.4|1875.2|1874.4|1877.2|1876.4|1874.7|1873.9|263
1645766400000|2022-02-25 05:20:00|1874.7|1873.9|1875.7|1874.9|1876.2|1875.4|1873.2|1872.4|659
1645766700000|2022-02-25 05:25:00|1876.2|1875.4|1876.2|1875.4|1876.7|1875.9|1875.7|1874.9|380
1645767000000|2022-02-25 05:30:00|1875.9|1875.1|1877.7|1876.9|1877.7|1876.9|1875.9|1875.1|473
1645767300000|2022-02-25 05:35:00|1877.4|1876.6|1877.2|1876.4|1878.2|1877.4|1877.2|1876.4|546
1645767600000|2022-02-25 05:40:00|1877.7|1876.9|1877.7|1876.9|1878.2|1877.4|1877.2|1876.4|531
1645767900000|2022-02-25 05:45:00|1877.2|1876.4|1879.7|1878.9|1879.7|1878.9|1877.2|1876.4|638
1645768200000|2022-02-25 05:50:00|1879.4|1878.6|1878.7|1877.9|1879.4|1878.6|1877.7|1876.9|794
1645768500000|2022-02-25 05:55:00|1878.9|1878.1|1875.7|1874.9|1878.9|1878.1|1875.7|1874.9|2285
1645768800000|2022-02-25 06:00:00|1878.2|1877.4|1877.7|1876.9|1878.2|1877.4|1875.7|1874.9|2628
1645769100000|2022-02-25 06:05:00|1877.2|1876.4|1878.3|1876.3|1878.7|1877.9|1876.2|1875.4|872
1645769400000|2022-02-25 06:10:00|1878.5|1876.5|1879.9|1877.9|1880.2|1878.2|1878|1876|18
1645769700000|2022-02-25 06:15:00|1879.7|1877.7|1881.1|1879.1|1881.2|1879.2|1879.3|1877.3|708
1645770000000|2022-02-25 06:20:00|1881.3|1879.3|1880.5|1878.5|1881.4|1879.4|1880.5|1878.5|0
1645770300000|2022-02-25 06:25:00|1880.7|1878.7|1880.6|1878.6|1880.7|1878.7|1879.9|1877.9|0
1645770600000|2022-02-25 06:30:00|1880.5|1878.5|1879.7|1877.7|1880.6|1878.6|1879.4|1877.4|0
1645770900000|2022-02-25 06:35:00|1879.8|1877.8|1879.8|1877.8|1880.1|1878.1|1878.9|1876.9|0
1645771200000|2022-02-25 06:40:00|1879.9|1877.9|1879.7|1877.7|1880.5|1878.5|1879.5|1877.5|0
1645771500000|2022-02-25 06:45:00|1879.5|1877.5|1879.5|1877.5|1880.1|1878.1|1879|1877|0
1645771800000|2022-02-25 06:50:00|1879.4|1877.4|1879.2|1877.2|1880.1|1878.1|1878.3|1876.3|0
1645772100000|2022-02-25 06:55:00|1878.9|1876.9|1879.6|1877.6|1879.8|1877.8|1878.5|1876.5|0
1645772400000|2022-02-25 07:00:00|1879.5|1877.5|1878.4|1876.4|1881.4|1879.4|1877.8|1875.8|0
1645772700000|2022-02-25 07:05:00|1878.2|1876.2|1877.9|1875.9|1878.9|1876.9|1877.1|1875.1|0
1645773000000|2022-02-25 07:10:00|1877.8|1875.8|1878.1|1876.1|1879.1|1877.1|1877.1|1875.1|0
1645773300000|2022-02-25 07:15:00|1878|1876|1877.8|1875.8|1878.8|1876.8|1876.5|1874.5|0
1645773600000|2022-02-25 07:20:00|1878.1|1876.1|1878.8|1876.8|1879.4|1877.4|1876.9|1874.9|0
1645773900000|2022-02-25 07:25:00|1878.6|1876.6|1879.2|1877.2|1879.2|1877.2|1877.9|1875.9|0
1645774200000|2022-02-25 07:30:00|1878.9|1876.9|1879.9|1878.7|1880.4|1879.2|1878.4|1876.9|271
1645774500000|2022-02-25 07:35:00|1880.1|1878.9|1879.9|1878.7|1880.6|1879.4|1879.9|1878.7|218
1645774800000|2022-02-25 07:40:00|1880.1|1878.9|1878.9|1877.7|1880.1|1878.9|1878.9|1877.7|80
1645775100000|2022-02-25 07:45:00|1878.6|1877.4|1878.4|1877.2|1879.4|1878.2|1877.9|1876.7|95
1645775400000|2022-02-25 07:50:00|1878.6|1877.4|1875.4|1874.2|1878.9|1877.7|1875.4|1874.2|226
1645775700000|2022-02-25 07:55:00|1874.9|1873.7|1876.9|1875.7|1877.4|1876.2|1874.4|1873.2|247
1645776000000|2022-02-25 08:00:00|1876.4|1875.2|1876.4|1875.2|1877.1|1875.9|1874.4|1873.2|302
1645776300000|2022-02-25 08:05:00|1876.6|1875.4|1872.4|1871.2|1876.9|1875.7|1871.9|1870.7|250
1645776600000|2022-02-25 08:10:00|1871.9|1870.7|1870.4|1869.2|1872.4|1871.2|1868.9|1867.7|322
1645776900000|2022-02-25 08:15:00|1870.9|1869.7|1870.9|1869.7|1871.4|1870.2|1868.4|1867.2|194
1645777200000|2022-02-25 08:20:00|1870.6|1869.4|1869.9|1868.7|1870.6|1869.4|1868.9|1867.7|190
1645777500000|2022-02-25 08:25:00|1870.4|1869.2|1869.9|1868.7|1871.9|1870.7|1868.9|1867.7|242
1645777800000|2022-02-25 08:30:00|1870.1|1868.9|1872.4|1871.2|1873.4|1872.2|1869.9|1868.7|134
1645778100000|2022-02-25 08:35:00|1872.1|1870.9|1868.9|1867.7|1872.4|1871.2|1867.9|1866.7|191
1645778400000|2022-02-25 08:40:00|1869.1|1867.9|1869.9|1868.7|1870.4|1869.2|1868.4|1867.2|161
1645778700000|2022-02-25 08:45:00|1869.4|1868.2|1870.1|1868.9|1870.6|1869.4|1868.9|1867.7|80
1645779000000|2022-02-25 08:50:00|1869.9|1868.7|1871.4|1870.2|1873.4|1872.2|1869.4|1868.2|94
1645779300000|2022-02-25 08:55:00|1870.9|1869.7|1869.9|1868.7|1871.9|1870.7|1868.9|1867.7|88
1645779600000|2022-02-25 09:00:00|1870.1|1868.9|1869.4|1868.2|1871.4|1870.2|1868.9|1867.7|102
1645779900000|2022-02-25 09:05:00|1869.6|1868.4|1868.4|1867.2|1869.9|1868.7|1867.4|1866.2|167
1645780200000|2022-02-25 09:10:00|1867.9|1866.7|1868.6|1867.4|1869.1|1867.9|1867.6|1866.4|60
1645780500000|2022-02-25 09:15:00|1868.9|1867.7|1870.4|1869.2|1870.9|1869.7|1868.4|1867.2|70
1645780800000|2022-02-25 09:20:00|1870.6|1869.4|1869.4|1868.2|1870.9|1869.7|1869.4|1868.2|57
1645781100000|2022-02-25 09:25:00|1869.1|1867.9|1869.4|1868.2|1869.4|1868.2|1868.4|1867.2|33
1645781400000|2022-02-25 09:30:00|1869.1|1867.9|1871.1|1869.9|1872.4|1871.2|1868.4|1867.2|159
1645781700000|2022-02-25 09:35:00|1871.4|1870.2|1872.9|1871.7|1872.9|1871.7|1870.9|1869.7|92
1645782000000|2022-02-25 09:40:00|1872.4|1871.2|1873.4|1872.2|1873.4|1872.2|1871.9|1870.7|117
1645782300000|2022-02-25 09:45:00|1872.9|1871.7|1874.4|1873.2|1874.9|1873.7|1872.9|1871.7|229
1645782600000|2022-02-25 09:50:00|1873.9|1872.7|1874.6|1873.4|1874.9|1873.7|1873.9|1872.7|49
1645782900000|2022-02-25 09:55:00|1874.4|1873.2|1875.4|1874.2|1876.9|1875.7|1874.4|1873.2|117
1645783200000|2022-02-25 10:00:00|1875.6|1874.4|1876.4|1875.2|1876.4|1875.2|1874.9|1873.7|90
1645783500000|2022-02-25 10:05:00|1876.6|1875.4|1877.4|1876.2|1877.9|1876.7|1876.4|1875.2|77
1645783800000|2022-02-25 10:10:00|1877.6|1876.4|1877.9|1876.7|1877.9|1876.7|1876.4|1875.2|81
1645784100000|2022-02-25 10:15:00|1877.4|1876.2|1878.9|1877.7|1878.9|1877.7|1877.4|1876.2|103
1645784400000|2022-02-25 10:20:00|1879.4|1878.2|1878.9|1877.7|1879.9|1878.7|1878.4|1877.2|158
1645784700000|2022-02-25 10:25:00|1878.6|1877.4|1878.9|1877.7|1879.4|1878.2|1878.1|1876.9|140
1645785000000|2022-02-25 10:30:00|1879.1|1877.9|1877.9|1876.7|1879.4|1878.2|1877.9|1876.7|45
1645785300000|2022-02-25 10:35:00|1878.1|1876.9|1879.4|1878.2|1880.9|1879.7|1877.9|1876.7|69
1645785600000|2022-02-25 10:40:00|1878.9|1877.7|1877.9|1876.7|1879.1|1877.9|1877.4|1876.2|66
1645785900000|2022-02-25 10:45:00|1877.4|1876.2|1877.9|1876.7|1878.4|1877.2|1876.9|1875.7|92
1645786200000|2022-02-25 10:50:00|1877.6|1876.4|1878.4|1877.2|1878.4|1877.2|1877.4|1876.2|32
1645786500000|2022-02-25 10:55:00|1877.9|1876.7|1877.9|1876.7|1877.9|1876.7|1876.9|1875.7|109
1645786800000|2022-02-25 11:00:00|1877.6|1876.4|1874.4|1873.2|1877.9|1876.7|1874.4|1873.2|85
1645787100000|2022-02-25 11:05:00|1874.6|1873.4|1873.9|1872.7|1874.9|1873.7|1872.6|1871.4|71
1645787400000|2022-02-25 11:10:00|1874.1|1872.9|1874.9|1873.7|1874.9|1873.7|1873.9|1872.7|46
1645787700000|2022-02-25 11:15:00|1874.4|1873.2|1873.9|1872.7|1874.4|1873.2|1873.4|1872.2|74
1645788000000|2022-02-25 11:20:00|1874.1|1872.9|1873.4|1872.2|1874.9|1873.7|1872.9|1871.7|123
1645788300000|2022-02-25 11:25:00|1873.1|1871.9|1875.1|1873.9|1875.9|1874.7|1872.4|1871.2|183
1645788600000|2022-02-25 11:30:00|1874.9|1873.7|1875.4|1874.2|1875.9|1874.7|1873.4|1872.2|113
1645788900000|2022-02-25 11:35:00|1875.1|1873.9|1877.1|1875.9|1878.4|1877.2|1874.6|1873.4|197
1645789200000|2022-02-25 11:40:00|1877.4|1876.2|1875.4|1874.2|1877.9|1876.7|1874.4|1873.2|218
1645789500000|2022-02-25 11:45:00|1875.6|1874.4|1875.4|1874.2|1878.9|1877.7|1873.4|1872.2|420
1645789800000|2022-02-25 11:50:00|1875.9|1874.7|1874.4|1873.2|1875.9|1874.7|1873.9|1872.7|87
1645790100000|2022-02-25 11:55:00|1874.9|1873.7|1875.9|1874.7|1876.9|1875.7|1874.4|1873.2|58
1645790400000|2022-02-25 12:00:00|1876.4|1875.2|1876.9|1875.7|1877.4|1876.2|1875.4|1874.2|87
1645790700000|2022-02-25 12:05:00|1876.6|1875.4|1878.9|1877.7|1879.1|1877.9|1876.4|1875.2|99
1645791000000|2022-02-25 12:10:00|1878.4|1877.2|1878.9|1877.7|1879.4|1878.2|1877.9|1876.7|73
1645791300000|2022-02-25 12:15:00|1878.4|1877.2|1879.9|1878.7|1880.9|1879.7|1878.4|1877.2|129
1645791600000|2022-02-25 12:20:00|1880.1|1878.9|1879.4|1878.2|1880.4|1879.2|1879.4|1878.2|46
1645791900000|2022-02-25 12:25:00|1879.9|1878.7|1878.9|1877.7|1880.9|1879.7|1878.9|1877.7|188
1645792200000|2022-02-25 12:30:00|1879.1|1877.9|1878.9|1877.7|1880.1|1878.9|1878.6|1877.4|85
1645792500000|2022-02-25 12:35:00|1878.6|1877.4|1879.9|1878.7|1879.9|1878.7|1877.9|1876.7|56
1645792800000|2022-02-25 12:40:00|1879.6|1878.4|1880.4|1879.2|1880.4|1879.2|1879.4|1878.2|31
1645793100000|2022-02-25 12:45:00|1880.1|1878.9|1879.9|1878.7|1880.1|1878.9|1879.1|1877.9|27
1645793400000|2022-02-25 12:50:00|1880.4|1879.2|1889.4|1888.2|1889.6|1888.4|1880.4|1879.2|715
1645793700000|2022-02-25 12:55:00|1889.6|1888.4|1887.9|1886.7|1890.9|1889.7|1887.4|1886.2|426
1645794000000|2022-02-25 13:00:00|1887.6|1886.4|1884.4|1883.2|1888.4|1887.2|1883.6|1882.4|283
1645794300000|2022-02-25 13:05:00|1884.6|1883.4|1885.9|1884.7|1886.9|1885.7|1883.9|1882.7|223
1645794600000|2022-02-25 13:10:00|1885.4|1884.2|1885.9|1884.7|1885.9|1884.7|1883.9|1882.7|246
1645794900000|2022-02-25 13:15:00|1886.1|1884.9|1888.4|1887.2|1888.4|1887.2|1884.9|1883.7|285
1645795200000|2022-02-25 13:20:00|1888.9|1887.7|1891.4|1890.2|1891.6|1890.4|1888.4|1887.2|299
1645795500000|2022-02-25 13:25:00|1891.6|1890.4|1889.9|1888.7|1892.4|1891.2|1888.9|1887.7|245
1645795800000|2022-02-25 13:30:00|1889.6|1888.4|1890.9|1889.7|1890.9|1889.7|1888.4|1887.2|199
1645796100000|2022-02-25 13:35:00|1890.4|1889.2|1891.9|1890.7|1892.4|1891.2|1890.4|1889.2|80
1645796400000|2022-02-25 13:40:00|1891.6|1890.4|1890.9|1889.7|1892.9|1891.7|1889.4|1888.2|176
1645796700000|2022-02-25 13:45:00|1891.1|1889.9|1888.4|1887.2|1892.4|1891.2|1888.4|1887.2|287
1645797000000|2022-02-25 13:50:00|1888.9|1887.7|1889.9|1888.7|1890.4|1889.2|1888.4|1887.2|66
1645797300000|2022-02-25 13:55:00|1890.1|1888.9|1891.9|1890.7|1892.4|1891.2|1890.1|1888.9|79
1645797600000|2022-02-25 14:00:00|1891.6|1890.4|1892.9|1891.7|1893.4|1892.2|1891.4|1890.2|236
1645797900000|2022-02-25 14:05:00|1893.1|1891.9|1889.9|1888.7|1893.4|1892.2|1889.9|1888.7|173
1645798200000|2022-02-25 14:10:00|1890.1|1888.9|1889.4|1888.2|1890.9|1889.7|1888.6|1887.4|126
1645798500000|2022-02-25 14:15:00|1888.9|1887.7|1888.9|1887.7|1889.9|1888.7|1887.9|1886.7|177
1645798800000|2022-02-25 14:20:00|1889.1|1887.9|1890.4|1889.2|1890.4|1889.2|1888.9|1887.7|96
1645799100000|2022-02-25 14:25:00|1889.9|1888.7|1889.4|1888.2|1889.9|1888.7|1888.9|1887.7|88
1645799400000|2022-02-25 14:30:00|1888.9|1887.7|1893.4|1892.2|1894.4|1893.2|1887.9|1886.7|420
1645799700000|2022-02-25 14:35:00|1892.9|1891.7|1892.9|1891.7|1893.9|1892.7|1891.4|1890.2|381
1645800000000|2022-02-25 14:40:00|1892.4|1891.2|1890.4|1889.2|1894.9|1893.7|1889.9|1888.7|465
1645800300000|2022-02-25 14:45:00|1890.9|1889.7|1895.4|1894.2|1895.4|1894.2|1890.9|1889.7|383
1645800600000|2022-02-25 14:50:00|1895.1|1893.9|1893.4|1892.2|1895.9|1894.7|1892.9|1891.7|297
1645800900000|2022-02-25 14:55:00|1893.9|1892.7|1890.9|1889.7|1894.4|1893.2|1890.1|1888.9|225
1645801200000|2022-02-25 15:00:00|1891.1|1889.9|1890.4|1889.2|1891.9|1890.7|1888.6|1887.4|704
1645801500000|2022-02-25 15:05:00|1890.9|1889.7|1894.4|1893.2|1894.9|1893.7|1890.4|1889.2|296
1645801800000|2022-02-25 15:10:00|1894.9|1893.7|1893.9|1892.7|1896.1|1894.9|1892.4|1891.2|323
1645802100000|2022-02-25 15:15:00|1893.6|1892.4|1896.4|1895.2|1896.9|1895.7|1892.4|1891.2|342
1645802400000|2022-02-25 15:20:00|1896.1|1894.9|1897.4|1896.2|1898.1|1896.9|1894.4|1893.2|299
1645802700000|2022-02-25 15:25:00|1896.9|1895.7|1898.4|1897.2|1899.4|1898.2|1896.9|1895.7|181
1645803000000|2022-02-25 15:30:00|1898.9|1897.7|1898.4|1897.2|1899.4|1898.2|1897.4|1896.2|186
1645803300000|2022-02-25 15:35:00|1897.9|1896.7|1897.4|1896.2|1898.9|1897.7|1895.9|1894.7|162
1645803600000|2022-02-25 15:40:00|1897.9|1896.7|1900.4|1899.2|1900.4|1899.2|1897.4|1896.2|153
1645803900000|2022-02-25 15:45:00|1900.1|1898.9|1900.9|1899.7|1901.9|1900.7|1899.9|1898.7|327
1645804200000|2022-02-25 15:50:00|1900.4|1899.2|1900.1|1898.9|1900.9|1899.7|1899.9|1898.7|291
1645804500000|2022-02-25 15:55:00|1900.4|1899.2|1899.4|1898.2|1901.9|1900.7|1898.4|1897.2|436
1645804800000|2022-02-25 16:00:00|1899.9|1898.7|1900.9|1899.7|1901.4|1900.2|1897.9|1896.7|471
1645805100000|2022-02-25 16:05:00|1901.1|1899.9|1900.1|1898.9|1901.1|1899.9|1898.9|1897.7|354
1645805400000|2022-02-25 16:10:00|1900.4|1899.2|1902.4|1901.2|1902.9|1901.7|1899.9|1898.7|502
1645805700000|2022-02-25 16:15:00|1901.9|1900.7|1903.9|1902.7|1903.9|1902.7|1901.9|1900.7|124
1645806000000|2022-02-25 16:20:00|1904.1|1902.9|1904.9|1903.7|1904.9|1903.7|1903.4|1902.2|96
1645806300000|2022-02-25 16:25:00|1905.4|1904.2|1904.4|1903.2|1905.4|1904.2|1903.6|1902.4|264
1645806600000|2022-02-25 16:30:00|1904.1|1902.9|1903.4|1902.2|1904.4|1903.2|1901.9|1900.7|451
1645806900000|2022-02-25 16:35:00|1903.9|1902.7|1901.9|1900.7|1903.9|1902.7|1900.9|1899.7|296
1645807200000|2022-02-25 16:40:00|1902.1|1900.9|1901.9|1900.7|1902.9|1901.7|1900.9|1899.7|143
1645807500000|2022-02-25 16:45:00|1902.1|1900.9|1903.4|1902.2|1903.4|1902.2|1901.9|1900.7|142
1645807800000|2022-02-25 16:50:00|1903.6|1902.4|1903.6|1902.4|1903.9|1902.7|1902.4|1901.2|110
1645808100000|2022-02-25 16:55:00|1903.9|1902.7|1905.4|1904.2|1905.4|1904.2|1903.4|1902.2|97
1645808400000|2022-02-25 17:00:00|1904.9|1903.7|1904.4|1903.2|1905.9|1904.7|1904.4|1903.2|108
1645808700000|2022-02-25 17:05:00|1904.6|1903.4|1904.4|1903.2|1904.9|1903.7|1903.9|1902.7|57
1645809000000|2022-02-25 17:10:00|1904.9|1903.7|1905.4|1904.2|1905.9|1904.7|1904.9|1903.7|106
1645809300000|2022-02-25 17:15:00|1904.9|1903.7|1906.4|1905.2|1906.9|1905.7|1904.9|1903.7|114
1645809600000|2022-02-25 17:20:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|48
1645809900000|2022-02-25 17:25:00|1906.6|1905.4|1907.9|1906.7|1907.9|1906.7|1906.6|1905.4|125
1645810200000|2022-02-25 17:30:00|1908.4|1907.2|1908.9|1907.7|1909.4|1908.2|1907.9|1906.7|295
1645810500000|2022-02-25 17:35:00|1909.4|1908.2|1909.4|1908.2|1909.4|1908.2|1908.6|1907.4|301
1645810800000|2022-02-25 17:40:00|1909.9|1908.7|1911.4|1910.2|1911.4|1910.2|1909.9|1908.7|518
1645811100000|2022-02-25 17:45:00|1911.1|1909.9|1910.1|1908.9|1911.4|1910.2|1910.1|1908.9|261
1645811400000|2022-02-25 17:50:00|1910.4|1909.2|1907.4|1906.2|1910.4|1909.2|1907.4|1906.2|434
1645811700000|2022-02-25 17:55:00|1906.9|1905.7|1907.4|1906.2|1907.9|1906.7|1906.4|1905.2|111
1645812000000|2022-02-25 18:00:00|1907.9|1906.7|1906.4|1905.2|1907.9|1906.7|1905.9|1904.7|82
1645812300000|2022-02-25 18:05:00|1906.1|1904.9|1904.9|1903.7|1906.4|1905.2|1904.6|1903.4|54
1645812600000|2022-02-25 18:10:00|1905.1|1903.9|1905.4|1904.2|1905.4|1904.2|1902.9|1901.7|95
1645812900000|2022-02-25 18:15:00|1905.1|1903.9|1906.4|1905.2|1906.4|1905.2|1903.9|1902.7|72
1645813200000|2022-02-25 18:20:00|1906.1|1904.9|1906.4|1905.2|1906.4|1905.2|1905.4|1904.2|37
1645813500000|2022-02-25 18:25:00|1906.1|1904.9|1907.4|1906.2|1907.9|1906.7|1905.9|1904.7|40
1645813800000|2022-02-25 18:30:00|1907.6|1906.4|1908.4|1907.2|1908.9|1907.7|1907.4|1906.2|55
1645814100000|2022-02-25 18:35:00|1908.1|1906.9|1906.9|1905.7|1908.4|1907.2|1905.6|1904.4|95
1645814400000|2022-02-25 18:40:00|1907.1|1905.9|1908.9|1907.7|1908.9|1907.7|1906.9|1905.7|107
1645814700000|2022-02-25 18:45:00|1908.6|1907.4|1909.4|1908.2|1909.4|1908.2|1908.4|1907.2|30
1645815000000|2022-02-25 18:50:00|1909.1|1907.9|1908.1|1906.9|1909.9|1908.7|1907.9|1906.7|56
1645815300000|2022-02-25 18:55:00|1907.9|1906.7|1906.4|1905.2|1908.4|1907.2|1905.4|1904.2|91
1645815600000|2022-02-25 19:00:00|1905.9|1904.7|1907.4|1906.2|1907.9|1906.7|1904.4|1903.2|72
1645815900000|2022-02-25 19:05:00|1906.9|1905.7|1905.9|1904.7|1907.1|1905.9|1905.4|1904.2|52
1645816200000|2022-02-25 19:10:00|1906.1|1904.9|1905.4|1904.2|1906.4|1905.2|1904.4|1903.2|41
1645816500000|2022-02-25 19:15:00|1905.6|1904.4|1906.9|1905.7|1906.9|1905.7|1905.6|1904.4|42
1645816800000|2022-02-25 19:20:00|1906.6|1905.4|1908.4|1907.2|1908.4|1907.2|1906.4|1905.2|80
1645817100000|2022-02-25 19:25:00|1908.1|1906.9|1908.4|1907.2|1908.4|1907.2|1907.4|1906.2|55
1645817400000|2022-02-25 19:30:00|1908.1|1906.9|1905.9|1904.7|1909.4|1908.2|1904.9|1903.7|126
1645817700000|2022-02-25 19:35:00|1906.4|1905.2|1905.9|1904.7|1907.4|1906.2|1905.1|1903.9|97
1645818000000|2022-02-25 19:40:00|1905.4|1904.2|1905.9|1904.7|1906.6|1905.4|1904.4|1903.2|61
1645818300000|2022-02-25 19:45:00|1905.6|1904.4|1905.9|1904.7|1907.4|1906.2|1905.6|1904.4|39
1645818600000|2022-02-25 19:50:00|1905.4|1904.2|1905.4|1904.2|1905.9|1904.7|1903.9|1902.7|129
1645818900000|2022-02-25 19:55:00|1905.6|1904.4|1906.4|1905.2|1907.9|1906.7|1905.4|1904.2|100
1645819200000|2022-02-25 20:00:00|1906.1|1904.9|1905.4|1904.2|1906.4|1905.2|1904.4|1903.2|45
1645819500000|2022-02-25 20:05:00|1905.6|1904.4|1906.6|1905.4|1906.9|1905.7|1905.1|1903.9|39
1645819800000|2022-02-25 20:10:00|1906.4|1905.2|1907.4|1906.2|1907.4|1906.2|1904.9|1903.7|43
1645820100000|2022-02-25 20:15:00|1907.1|1905.9|1908.4|1907.2|1908.4|1907.2|1906.9|1905.7|53
1645820400000|2022-02-25 20:20:00|1908.8|1906.8|1910.5|1908.5|1911.3|1909.3|1908.2|1906.2|113
1645820700000|2022-02-25 20:25:00|1910.4|1908.4|1908.6|1906.6|1910.7|1908.7|1908.3|1906.3|83
1645821000000|2022-02-25 20:30:00|1908.7|1906.7|1908.6|1906.6|1910.7|1908.7|1908.5|1906.5|70
1645821300000|2022-02-25 20:35:00|1908.5|1906.5|1909.9|1907.9|1910.2|1908.2|1907.7|1905.7|66
1645821600000|2022-02-25 20:40:00|1909.7|1907.7|1911|1909|1912.3|1910.3|1909.1|1907.1|111
1645821900000|2022-02-25 20:45:00|1910.9|1908.9|1911.3|1909.3|1912.6|1910.6|1910.6|1908.6|197
1645822200000|2022-02-25 20:50:00|1911.4|1909.4|1913|1911|1913.9|1911.9|1910.4|1908.4|146
1645822500000|2022-02-25 20:55:00|1912.9|1910.9|1916.2|1914.2|1916.3|1914.3|1912.1|1910.1|1
1645822800000|2022-02-25 21:00:00|1915.6|1913.6|1914.5|1912.5|1916.7|1914.7|1914.4|1912.4|11
1645823100000|2022-02-25 21:05:00|1914.4|1912.4|1915.1|1913.1|1915.4|1913.4|1914.1|1912.1|0
1645823400000|2022-02-25 21:10:00|1914.9|1912.9|1914.4|1912.4|1915.3|1913.3|1914.2|1912.2|0
1645823700000|2022-02-25 21:15:00|1914.3|1912.3|1914.1|1912.1|1914.7|1912.7|1914.1|1912.1|0
1645824000000|2022-02-25 21:20:00|1914|1912|1914.6|1912.6|1914.6|1912.6|1914|1912|0
1645824300000|2022-02-25 21:25:00|1914.7|1912.7|1914.9|1912.9|1915|1913|1914.6|1912.6|0
1645824600000|2022-02-25 21:30:00|1915|1913|1914.8|1912.8|1915.4|1913.4|1914.8|1912.8|0
1645824900000|2022-02-25 21:35:00|1914.7|1912.7|1914.6|1912.6|1914.7|1912.7|1914.3|1912.3|0
1645825200000|2022-02-25 21:40:00|1914.5|1912.5|1914.6|1912.6|1914.6|1912.6|1914.5|1912.5|0
1645825500000|2022-02-25 21:45:00|1914.8|1912.8|1914.5|1912.5|1914.8|1912.8|1914.5|1912.5|0
1645825800000|2022-02-25 21:50:00|1913.3|1911.3|1914.3|1912.3|1914.3|1912.3|1913.3|1911.3|0
1645826100000|2022-02-25 21:55:00|1914.2|1912.2|1913.9|1911.9|1914.6|1912.6|1913.7|1911.7|0
1646002800000|2022-02-27 23:00:00|1908.2|1905.4|1910.4|1907.6|1910.7|1907.9|1903.8|1901|0
1646003100000|2022-02-27 23:05:00|1910.6|1907.8|1902.8|1900|1911|1908.2|1902.2|1899.4|0
1646003400000|2022-02-27 23:10:00|1902.9|1900.1|1905.8|1903|1905.8|1903|1902.7|1899.9|0
1646003700000|2022-02-27 23:15:00|1905.6|1902.8|1905.7|1902.9|1907.9|1905.1|1903.9|1901.1|0
1646004000000|2022-02-27 23:20:00|1905.6|1902.8|1910.3|1907.5|1911|1908.2|1905.3|1902.5|0
1646004300000|2022-02-27 23:25:00|1910.4|1907.6|1909|1906.2|1912.4|1909.6|1908.6|1905.8|0
1646004600000|2022-02-27 23:30:00|1909.9|1907.1|1896.2|1894.2|1912.9|1910.7|1896.2|1894.2|0
1646004900000|2022-02-27 23:35:00|1896.3|1894.3|1892.5|1890.5|1896.3|1894.3|1892.3|1890.3|0
1646005200000|2022-02-27 23:40:00|1892.2|1890.2|1896.6|1894.6|1896.6|1894.6|1891.3|1889.3|0
1646005500000|2022-02-27 23:45:00|1896.5|1894.5|1887.9|1886.7|1896.5|1894.5|1884.1|1882.9|960
1646005800000|2022-02-27 23:50:00|1888.1|1886.9|1885.4|1884.2|1888.9|1887.7|1885.4|1884.2|333
1646006100000|2022-02-27 23:55:00|1885.6|1884.4|1880.1|1878.9|1885.9|1884.7|1880.1|1878.9|681
1646006400000|2022-02-28 00:00:00|1879.9|1879.1|1869.7|1868.9|1880.7|1879.9|1869.2|1868.4|2163
1646006700000|2022-02-28 00:05:00|1870.2|1869.4|1879.9|1879.1|1880.7|1879.9|1870.2|1869.4|1131
1646007000000|2022-02-28 00:10:00|1880.2|1879.4|1876.2|1875.4|1881.2|1880.4|1875.7|1874.9|1103
1646007300000|2022-02-28 00:15:00|1875.7|1874.9|1872.7|1871.9|1875.7|1874.9|1869.7|1868.9|1276
1646007600000|2022-02-28 00:20:00|1872.2|1871.4|1874.2|1873.4|1874.2|1873.4|1870.7|1869.9|424
1646007900000|2022-02-28 00:25:00|1873.7|1872.9|1872.2|1871.4|1874.7|1873.9|1870.2|1869.4|432
1646008200000|2022-02-28 00:30:00|1872.7|1871.9|1875.7|1874.9|1876.2|1875.4|1872.7|1871.9|542
1646008500000|2022-02-28 00:35:00|1876.2|1875.4|1875.7|1874.9|1877.2|1876.4|1875.2|1874.4|356
1646008800000|2022-02-28 00:40:00|1875.9|1875.1|1876.2|1875.4|1877.7|1876.9|1874.2|1873.4|539
1646009100000|2022-02-28 00:45:00|1876.7|1875.9|1878.2|1877.4|1878.7|1877.9|1875.7|1874.9|310
1646009400000|2022-02-28 00:50:00|1878.7|1877.9|1877.7|1876.9|1879.2|1878.4|1877.2|1876.4|325
1646009700000|2022-02-28 00:55:00|1877.2|1876.4|1878.7|1877.9|1878.7|1877.9|1876.2|1875.4|257
1646010000000|2022-02-28 01:00:00|1878.2|1877.4|1878.2|1877.4|1880.7|1879.9|1877.2|1876.4|438
1646010300000|2022-02-28 01:05:00|1878.7|1877.9|1881.7|1880.9|1882.2|1881.4|1878.2|1877.4|341
1646010600000|2022-02-28 01:10:00|1881.9|1881.1|1888.4|1887.6|1888.7|1887.9|1881.9|1881.1|965
1646010900000|2022-02-28 01:15:00|1888.2|1887.4|1889.2|1888.4|1890.7|1889.9|1884.7|1883.9|887
1646011200000|2022-02-28 01:20:00|1889.7|1888.9|1887.7|1886.9|1889.7|1888.9|1887.2|1886.4|582
1646011500000|2022-02-28 01:25:00|1887.2|1886.4|1888.2|1887.4|1888.2|1887.4|1886.2|1885.4|486
1646011800000|2022-02-28 01:30:00|1887.7|1886.9|1886.2|1885.4|1889.7|1888.9|1885.7|1884.9|474
1646012100000|2022-02-28 01:35:00|1886.4|1885.6|1880.2|1879.4|1887.2|1886.4|1880.2|1879.4|494
1646012400000|2022-02-28 01:40:00|1879.7|1878.9|1882.2|1881.4|1882.9|1882.1|1878.4|1877.6|666
1646012700000|2022-02-28 01:45:00|1881.7|1880.9|1882.2|1881.4|1882.7|1881.9|1879.7|1878.9|234
1646013000000|2022-02-28 01:50:00|1881.7|1880.9|1880.2|1879.4|1883.9|1883.1|1879.7|1878.9|408
1646013300000|2022-02-28 01:55:00|1879.7|1878.9|1877.2|1876.4|1881.2|1880.4|1877.2|1876.4|293
1646013600000|2022-02-28 02:00:00|1877.7|1876.9|1875.7|1874.9|1878.7|1877.9|1875.7|1874.9|420
1646013900000|2022-02-28 02:05:00|1876.2|1875.4|1876.2|1875.4|1877.2|1876.4|1874.2|1873.4|370
1646014200000|2022-02-28 02:10:00|1876.7|1875.9|1876.2|1875.4|1876.7|1875.9|1873.7|1872.9|261
1646014500000|2022-02-28 02:15:00|1876.7|1875.9|1876.4|1875.6|1878.2|1877.4|1875.7|1874.9|278
1646014800000|2022-02-28 02:20:00|1876.7|1875.9|1876.7|1875.9|1877.2|1876.4|1875.7|1874.9|172
1646015100000|2022-02-28 02:25:00|1876.2|1875.4|1876.2|1875.4|1876.2|1875.4|1875.2|1874.4|184
1646015400000|2022-02-28 02:30:00|1876.7|1875.9|1872.2|1871.4|1876.7|1875.9|1871.7|1870.9|318
1646015700000|2022-02-28 02:35:00|1871.7|1870.9|1874.7|1873.9|1875.2|1874.4|1871.7|1870.9|146
1646016000000|2022-02-28 02:40:00|1874.2|1873.4|1870.7|1869.9|1874.2|1873.4|1870.7|1869.9|316
1646016300000|2022-02-28 02:45:00|1870.9|1870.1|1869.2|1868.4|1871.2|1870.4|1868.7|1867.9|330
1646016600000|2022-02-28 02:50:00|1869.4|1868.6|1870.7|1869.9|1871.2|1870.4|1869.2|1868.4|176
1646016900000|2022-02-28 02:55:00|1870.4|1869.6|1870.7|1869.9|1871.2|1870.4|1869.2|1868.4|124
1646017200000|2022-02-28 03:00:00|1871.2|1870.4|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|164
1646017500000|2022-02-28 03:05:00|1870.7|1869.9|1870.7|1869.9|1871.2|1870.4|1869.2|1868.4|175
1646017800000|2022-02-28 03:10:00|1870.9|1870.1|1872.2|1871.4|1872.7|1871.9|1870.7|1869.9|135
1646018100000|2022-02-28 03:15:00|1872.4|1871.6|1874.2|1873.4|1874.2|1873.4|1872.2|1871.4|222
1646018400000|2022-02-28 03:20:00|1874.7|1873.9|1874.7|1873.9|1875.2|1874.4|1872.9|1872.1|218
1646018700000|2022-02-28 03:25:00|1874.4|1873.6|1870.7|1869.9|1874.7|1873.9|1870.7|1869.9|476
1646019000000|2022-02-28 03:30:00|1870.9|1870.1|1871.7|1870.9|1874.2|1873.4|1870.2|1869.4|786
1646019300000|2022-02-28 03:35:00|1872.2|1871.4|1874.2|1873.4|1874.2|1873.4|1870.2|1869.4|409
1646019600000|2022-02-28 03:40:00|1874.4|1873.6|1874.2|1873.4|1874.7|1873.9|1872.7|1871.9|313
1646019900000|2022-02-28 03:45:00|1873.9|1873.1|1874.2|1873.4|1874.2|1873.4|1873.2|1872.4|217
1646020200000|2022-02-28 03:50:00|1873.7|1872.9|1874.7|1873.9|1875.2|1874.4|1873.2|1872.4|218
1646020500000|2022-02-28 03:55:00|1874.2|1873.4|1874.2|1873.4|1874.7|1873.9|1873.2|1872.4|163
1646020800000|2022-02-28 04:00:00|1874.4|1873.6|1876.7|1875.9|1876.7|1875.9|1874.4|1873.6|330
1646021100000|2022-02-28 04:05:00|1876.2|1875.4|1877.7|1876.9|1878.2|1877.4|1876.2|1875.4|274
1646021400000|2022-02-28 04:10:00|1877.9|1877.1|1877.7|1876.9|1878.2|1877.4|1877.7|1876.9|234
1646021700000|2022-02-28 04:15:00|1877.2|1876.4|1877.2|1876.4|1877.9|1877.1|1877.2|1876.4|166
1646022000000|2022-02-28 04:20:00|1877.7|1876.9|1877.2|1876.4|1877.7|1876.9|1876.7|1875.9|178
1646022300000|2022-02-28 04:25:00|1876.7|1875.9|1877.7|1876.9|1877.7|1876.9|1876.2|1875.4|161
1646022600000|2022-02-28 04:30:00|1877.2|1876.4|1879.7|1878.9|1879.9|1879.1|1877.2|1876.4|606
1646022900000|2022-02-28 04:35:00|1879.2|1878.4|1879.7|1878.9|1880.7|1879.9|1878.7|1877.9|450
1646023200000|2022-02-28 04:40:00|1879.9|1879.1|1878.7|1877.9|1880.2|1879.4|1878.2|1877.4|260
1646023500000|2022-02-28 04:45:00|1878.2|1877.4|1877.7|1876.9|1878.7|1877.9|1877.2|1876.4|277
1646023800000|2022-02-28 04:50:00|1877.2|1876.4|1876.2|1875.4|1877.7|1876.9|1876.2|1875.4|267
1646024100000|2022-02-28 04:55:00|1876.7|1875.9|1876.7|1875.9|1877.2|1876.4|1875.2|1874.4|369
1646024400000|2022-02-28 05:00:00|1877.2|1876.4|1878.2|1877.4|1878.2|1877.4|1876.7|1875.9|401
1646024700000|2022-02-28 05:05:00|1878.7|1877.9|1880.2|1879.4|1880.2|1879.4|1877.7|1876.9|634
1646025000000|2022-02-28 05:10:00|1879.7|1878.9|1881.7|1880.9|1881.7|1880.9|1879.7|1878.9|525
1646025300000|2022-02-28 05:15:00|1881.2|1880.4|1881.7|1880.9|1882.7|1881.9|1881.2|1880.4|649
1646025600000|2022-02-28 05:20:00|1882.2|1881.4|1882.9|1882.1|1883.2|1882.4|1881.7|1880.9|772
1646025900000|2022-02-28 05:25:00|1883.2|1882.4|1884.7|1883.9|1884.7|1883.9|1882.7|1881.9|564
1646026200000|2022-02-28 05:30:00|1884.4|1883.6|1885.2|1884.4|1888.2|1887.4|1883.2|1882.4|2024
1646026500000|2022-02-28 05:35:00|1885.7|1884.9|1885.7|1884.9|1886.7|1885.9|1885.2|1884.4|1037
1646026800000|2022-02-28 05:40:00|1885.2|1884.4|1885.7|1884.9|1886.7|1885.9|1884.2|1883.4|1205
1646027100000|2022-02-28 05:45:00|1886.2|1885.4|1887.2|1886.4|1887.2|1886.4|1884.2|1883.4|1119
1646027400000|2022-02-28 05:50:00|1887.7|1886.9|1888.7|1887.9|1888.7|1887.9|1886.2|1885.4|1590
1646027700000|2022-02-28 05:55:00|1889.2|1888.4|1887.2|1886.4|1889.7|1888.9|1885.7|1884.9|6701
1646028000000|2022-02-28 06:00:00|1886.2|1885.4|1890.2|1889.4|1891.7|1890.9|1885.2|1884.4|3645
1646028300000|2022-02-28 06:05:00|1889.7|1888.9|1889.7|1887.7|1890.2|1889.4|1887.7|1886.9|896
1646028600000|2022-02-28 06:10:00|1889.9|1887.9|1891.3|1889.3|1892|1890|1889.7|1887.7|2
1646028900000|2022-02-28 06:15:00|1891|1889|1889.9|1887.9|1891.1|1889.1|1889.3|1887.3|454
1646029200000|2022-02-28 06:20:00|1889.7|1887.7|1889.9|1887.9|1890.5|1888.5|1888.6|1886.6|0
1646029500000|2022-02-28 06:25:00|1889.7|1887.7|1891|1889|1891.3|1889.3|1888.9|1886.9|0
1646029800000|2022-02-28 06:30:00|1891.3|1889.3|1890.3|1888.3|1891.3|1889.3|1888.8|1886.8|0
1646030100000|2022-02-28 06:35:00|1890.2|1888.2|1890.9|1888.9|1891.3|1889.3|1890.2|1888.2|0
1646030400000|2022-02-28 06:40:00|1891.1|1889.1|1891.4|1889.4|1891.6|1889.6|1890.5|1888.5|0
1646030700000|2022-02-28 06:45:00|1891.3|1889.3|1891.2|1889.2|1891.8|1889.8|1890.6|1888.6|0
1646031000000|2022-02-28 06:50:00|1891|1889|1889.3|1887.3|1891|1889|1889.1|1887.1|0
1646031300000|2022-02-28 06:55:00|1889.6|1887.6|1889|1887|1890.4|1888.4|1888.6|1886.6|0
1646031600000|2022-02-28 07:00:00|1889.3|1887.3|1894|1892|1894.3|1892.3|1887.5|1885.5|0
1646031900000|2022-02-28 07:05:00|1894.2|1892.2|1891.7|1889.7|1895.6|1893.6|1891.5|1889.5|0
1646032200000|2022-02-28 07:10:00|1891.5|1889.5|1891.2|1889.2|1892.1|1890.1|1888.6|1886.6|0
1646032500000|2022-02-28 07:15:00|1891.3|1889.3|1890.5|1888.5|1893.1|1891.1|1889.4|1887.4|0
1646032800000|2022-02-28 07:20:00|1890.4|1888.4|1892.6|1890.6|1893.1|1891.1|1889.4|1887.4|0
1646033100000|2022-02-28 07:25:00|1892.4|1890.4|1892.9|1890.9|1895.3|1893.3|1892.2|1890.2|0
1646033400000|2022-02-28 07:30:00|1893|1891|1895.4|1894.2|1895.9|1894.7|1892.6|1890.6|558
1646033700000|2022-02-28 07:35:00|1895.6|1894.4|1896.4|1895.2|1897.9|1896.7|1894.9|1893.7|243
1646034000000|2022-02-28 07:40:00|1896.1|1894.9|1896.9|1895.7|1897.9|1896.7|1895.9|1894.7|167
1646034300000|2022-02-28 07:45:00|1896.4|1895.2|1896.9|1895.7|1899.1|1897.9|1896.4|1895.2|249
1646034600000|2022-02-28 07:50:00|1897.1|1895.9|1894.9|1893.7|1897.4|1896.2|1894.4|1893.2|347
1646034900000|2022-02-28 07:55:00|1895.4|1894.2|1896.1|1894.9|1897.4|1896.2|1894.4|1893.2|293
1646035200000|2022-02-28 08:00:00|1896.4|1895.2|1898.4|1897.2|1898.4|1897.2|1893.9|1892.7|516
1646035500000|2022-02-28 08:05:00|1898.1|1896.9|1897.9|1896.7|1899.9|1898.7|1896.9|1895.7|395
1646035800000|2022-02-28 08:10:00|1898.1|1896.9|1896.9|1895.7|1900.9|1899.7|1895.4|1894.2|569
1646036100000|2022-02-28 08:15:00|1897.4|1896.2|1895.4|1894.2|1897.4|1896.2|1894.9|1893.7|339
1646036400000|2022-02-28 08:20:00|1895.9|1894.7|1894.9|1893.7|1897.1|1895.9|1893.9|1892.7|227
1646036700000|2022-02-28 08:25:00|1894.6|1893.4|1893.4|1892.2|1895.9|1894.7|1893.4|1892.2|257
1646037000000|2022-02-28 08:30:00|1893.1|1891.9|1891.4|1890.2|1893.4|1892.2|1890.9|1889.7|239
1646037300000|2022-02-28 08:35:00|1891.6|1890.4|1888.4|1887.2|1891.9|1890.7|1888.4|1887.2|268
1646037600000|2022-02-28 08:40:00|1888.6|1887.4|1887.9|1886.7|1889.4|1888.2|1886.6|1885.4|266
1646037900000|2022-02-28 08:45:00|1887.4|1886.2|1888.9|1887.7|1889.4|1888.2|1887.4|1886.2|234
1646038200000|2022-02-28 08:50:00|1888.4|1887.2|1888.4|1887.2|1889.4|1888.2|1887.9|1886.7|191
1646038500000|2022-02-28 08:55:00|1888.6|1887.4|1888.9|1887.7|1888.9|1887.7|1887.9|1886.7|266
1646038800000|2022-02-28 09:00:00|1889.4|1888.2|1889.9|1888.7|1890.4|1889.2|1888.4|1887.2|279
1646039100000|2022-02-28 09:05:00|1890.1|1888.9|1893.4|1892.2|1893.6|1892.4|1890.1|1888.9|370
1646039400000|2022-02-28 09:10:00|1893.1|1891.9|1891.9|1890.7|1893.9|1892.7|1891.9|1890.7|139
1646039700000|2022-02-28 09:15:00|1892.1|1890.9|1890.9|1889.7|1892.4|1891.2|1890.4|1889.2|113
1646040000000|2022-02-28 09:20:00|1891.1|1889.9|1889.4|1888.2|1892.4|1891.2|1888.9|1887.7|180
1646040300000|2022-02-28 09:25:00|1889.6|1888.4|1888.4|1887.2|1889.6|1888.4|1887.9|1886.7|139
1646040600000|2022-02-28 09:30:00|1888.6|1887.4|1888.9|1887.7|1888.9|1887.7|1887.4|1886.2|109
1646040900000|2022-02-28 09:35:00|1888.6|1887.4|1888.9|1887.7|1889.4|1888.2|1887.9|1886.7|71
1646041200000|2022-02-28 09:40:00|1888.6|1887.4|1890.4|1889.2|1890.9|1889.7|1888.4|1887.2|89
1646041500000|2022-02-28 09:45:00|1890.9|1889.7|1889.9|1888.7|1890.9|1889.7|1889.4|1888.2|81
1646041800000|2022-02-28 09:50:00|1890.1|1888.9|1891.4|1890.2|1891.4|1890.2|1889.9|1888.7|56
1646042100000|2022-02-28 09:55:00|1891.1|1889.9|1891.6|1890.4|1892.4|1891.2|1890.9|1889.7|150
1646042400000|2022-02-28 10:00:00|1891.4|1890.2|1892.4|1891.2|1892.9|1891.7|1891.4|1890.2|73
1646042700000|2022-02-28 10:05:00|1892.6|1891.4|1890.9|1889.7|1892.9|1891.7|1890.9|1889.7|101
1646043000000|2022-02-28 10:10:00|1890.6|1889.4|1889.9|1888.7|1890.9|1889.7|1889.4|1888.2|327
1646043300000|2022-02-28 10:15:00|1889.6|1888.4|1888.9|1887.7|1890.4|1889.2|1888.9|1887.7|142
1646043600000|2022-02-28 10:20:00|1888.4|1887.2|1889.9|1888.7|1889.9|1888.7|1888.4|1887.2|166
1646043900000|2022-02-28 10:25:00|1889.6|1888.4|1889.4|1888.2|1890.4|1889.2|1889.4|1888.2|153
1646044200000|2022-02-28 10:30:00|1889.1|1887.9|1890.4|1889.2|1890.9|1889.7|1887.4|1886.2|305
1646044500000|2022-02-28 10:35:00|1890.9|1889.7|1891.4|1890.2|1891.6|1890.4|1890.4|1889.2|179
1646044800000|2022-02-28 10:40:00|1891.6|1890.4|1892.9|1891.7|1893.4|1892.2|1890.9|1889.7|114
1646045100000|2022-02-28 10:45:00|1893.4|1892.2|1894.4|1893.2|1894.6|1893.4|1892.9|1891.7|86
1646045400000|2022-02-28 10:50:00|1894.1|1892.9|1893.9|1892.7|1894.9|1893.7|1893.9|1892.7|126
1646045700000|2022-02-28 10:55:00|1894.1|1892.9|1895.9|1894.7|1895.9|1894.7|1893.9|1892.7|121
1646046000000|2022-02-28 11:00:00|1895.4|1894.2|1894.9|1893.7|1897.1|1895.9|1894.9|1893.7|171
1646046300000|2022-02-28 11:05:00|1895.1|1893.9|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|72
1646046600000|2022-02-28 11:10:00|1893.9|1892.7|1894.9|1893.7|1895.9|1894.7|1893.9|1892.7|78
1646046900000|2022-02-28 11:15:00|1894.6|1893.4|1893.4|1892.2|1894.6|1893.4|1892.9|1891.7|111
1646047200000|2022-02-28 11:20:00|1893.9|1892.7|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|130
1646047500000|2022-02-28 11:25:00|1894.1|1892.9|1892.4|1891.2|1894.4|1893.2|1891.9|1890.7|84
1646047800000|2022-02-28 11:30:00|1892.6|1891.4|1893.4|1892.2|1893.4|1892.2|1892.4|1891.2|54
1646048100000|2022-02-28 11:35:00|1893.9|1892.7|1893.9|1892.7|1894.4|1893.2|1892.9|1891.7|119
1646048400000|2022-02-28 11:40:00|1894.1|1892.9|1892.9|1891.7|1894.1|1892.9|1892.6|1891.4|73
1646048700000|2022-02-28 11:45:00|1893.4|1892.2|1892.9|1891.7|1893.4|1892.2|1892.4|1891.2|38
1646049000000|2022-02-28 11:50:00|1893.4|1892.2|1892.9|1891.7|1893.9|1892.7|1892.4|1891.2|76
1646049300000|2022-02-28 11:55:00|1893.4|1892.2|1893.9|1892.7|1894.9|1893.7|1892.9|1891.7|124
1646049600000|2022-02-28 12:00:00|1894.4|1893.2|1894.4|1893.2|1895.4|1894.2|1893.9|1892.7|363
1646049900000|2022-02-28 12:05:00|1894.9|1893.7|1895.4|1894.2|1895.4|1894.2|1894.4|1893.2|79
1646050200000|2022-02-28 12:10:00|1895.1|1893.9|1896.9|1895.7|1896.9|1895.7|1894.9|1893.7|85
1646050500000|2022-02-28 12:15:00|1896.6|1895.4|1897.4|1896.2|1897.4|1896.2|1896.1|1894.9|136
1646050800000|2022-02-28 12:20:00|1897.9|1896.7|1900.9|1899.7|1900.9|1899.7|1897.4|1896.2|250
1646051100000|2022-02-28 12:25:00|1900.4|1899.2|1900.4|1899.2|1900.9|1899.7|1899.9|1898.7|183
1646051400000|2022-02-28 12:30:00|1900.6|1899.4|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|111
1646051700000|2022-02-28 12:35:00|1899.6|1898.4|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|102
1646052000000|2022-02-28 12:40:00|1899.4|1898.2|1900.4|1899.2|1900.9|1899.7|1898.9|1897.7|152
1646052300000|2022-02-28 12:45:00|1900.6|1899.4|1901.6|1900.4|1901.9|1900.7|1899.9|1898.7|92
1646052600000|2022-02-28 12:50:00|1901.9|1900.7|1902.9|1901.7|1902.9|1901.7|1901.4|1900.2|108
1646052900000|2022-02-28 12:55:00|1902.6|1901.4|1898.9|1897.7|1902.9|1901.7|1897.9|1896.7|305
1646053200000|2022-02-28 13:00:00|1898.4|1897.2|1898.4|1897.2|1899.4|1898.2|1896.6|1895.4|211
1646053500000|2022-02-28 13:05:00|1898.1|1896.9|1898.4|1897.2|1898.9|1897.7|1897.4|1896.2|61
1646053800000|2022-02-28 13:10:00|1898.9|1897.7|1897.9|1896.7|1899.9|1898.7|1897.9|1896.7|101
1646054100000|2022-02-28 13:15:00|1898.4|1897.2|1899.4|1898.2|1899.9|1898.7|1898.1|1896.9|98
1646054400000|2022-02-28 13:20:00|1899.6|1898.4|1898.9|1897.7|1899.9|1898.7|1898.4|1897.2|77
1646054700000|2022-02-28 13:25:00|1899.1|1897.9|1899.4|1898.2|1899.4|1898.2|1898.4|1897.2|46
1646055000000|2022-02-28 13:30:00|1899.1|1897.9|1895.9|1894.7|1900.4|1899.2|1895.4|1894.2|165
1646055300000|2022-02-28 13:35:00|1895.4|1894.2|1893.9|1892.7|1895.9|1894.7|1893.9|1892.7|79
1646055600000|2022-02-28 13:40:00|1893.4|1892.2|1893.4|1892.2|1894.6|1893.4|1891.9|1890.7|108
1646055900000|2022-02-28 13:45:00|1893.9|1892.7|1894.9|1893.7|1894.9|1893.7|1893.4|1892.2|97
1646056200000|2022-02-28 13:50:00|1894.6|1893.4|1895.1|1893.9|1896.9|1895.7|1894.6|1893.4|125
1646056500000|2022-02-28 13:55:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.1|1892.9|95
1646056800000|2022-02-28 14:00:00|1894.6|1893.4|1896.4|1895.2|1896.9|1895.7|1894.4|1893.2|202
1646057100000|2022-02-28 14:05:00|1896.6|1895.4|1897.4|1896.2|1897.4|1896.2|1895.9|1894.7|104
1646057400000|2022-02-28 14:10:00|1897.1|1895.9|1897.1|1895.9|1897.4|1896.2|1896.4|1895.2|124
1646057700000|2022-02-28 14:15:00|1897.4|1896.2|1896.9|1895.7|1898.4|1897.2|1896.9|1895.7|91
1646058000000|2022-02-28 14:20:00|1897.4|1896.2|1895.6|1894.4|1897.4|1896.2|1895.6|1894.4|80
1646058300000|2022-02-28 14:25:00|1895.9|1894.7|1895.9|1894.7|1896.9|1895.7|1895.4|1894.2|112
1646058600000|2022-02-28 14:30:00|1896.9|1895.7|1898.4|1897.2|1900.4|1899.2|1896.4|1895.2|563
1646058900000|2022-02-28 14:35:00|1898.6|1897.4|1899.9|1898.7|1901.4|1900.2|1898.4|1897.2|455
1646059200000|2022-02-28 14:40:00|1899.4|1898.2|1898.4|1897.2|1899.6|1898.4|1896.9|1895.7|258
1646059500000|2022-02-28 14:45:00|1898.6|1897.4|1898.4|1897.2|1899.9|1898.7|1896.9|1895.7|267
1646059800000|2022-02-28 14:50:00|1898.9|1897.7|1898.9|1897.7|1900.9|1899.7|1897.9|1896.7|247
1646060100000|2022-02-28 14:55:00|1899.1|1897.9|1901.4|1900.2|1901.4|1900.2|1898.4|1897.2|358
1646060400000|2022-02-28 15:00:00|1901.1|1899.9|1897.6|1896.4|1901.4|1900.2|1897.4|1896.2|345
1646060700000|2022-02-28 15:05:00|1897.9|1896.7|1897.4|1896.2|1898.4|1897.2|1896.4|1895.2|136
1646061000000|2022-02-28 15:10:00|1897.1|1895.9|1894.9|1893.7|1897.4|1896.2|1894.1|1892.9|254
1646061300000|2022-02-28 15:15:00|1894.6|1893.4|1896.4|1895.2|1896.4|1895.2|1894.4|1893.2|787
1646061600000|2022-02-28 15:20:00|1896.1|1894.9|1899.1|1897.9|1899.6|1898.4|1896.1|1894.9|289
1646061900000|2022-02-28 15:25:00|1899.4|1898.2|1899.9|1898.7|1900.9|1899.7|1898.4|1897.2|310
1646062200000|2022-02-28 15:30:00|1899.4|1898.2|1902.1|1900.9|1903.9|1902.7|1899.4|1898.2|386
1646062500000|2022-02-28 15:35:00|1901.9|1900.7|1906.4|1905.2|1906.6|1905.4|1901.9|1900.7|268
1646062800000|2022-02-28 15:40:00|1906.9|1905.7|1906.4|1905.2|1907.6|1906.4|1905.9|1904.7|336
1646063100000|2022-02-28 15:45:00|1906.9|1905.7|1905.6|1904.4|1907.4|1906.2|1905.6|1904.4|214
1646063400000|2022-02-28 15:50:00|1905.9|1904.7|1906.9|1905.7|1906.9|1905.7|1904.9|1903.7|262
1646063700000|2022-02-28 15:55:00|1907.1|1905.9|1907.4|1906.2|1908.4|1907.2|1906.6|1905.4|275
1646064000000|2022-02-28 16:00:00|1907.9|1906.7|1907.4|1906.2|1908.4|1907.2|1906.9|1905.7|242
1646064300000|2022-02-28 16:05:00|1907.1|1905.9|1906.4|1905.2|1907.9|1906.7|1905.9|1904.7|155
1646064600000|2022-02-28 16:10:00|1905.9|1904.7|1905.4|1904.2|1906.9|1905.7|1904.6|1903.4|154
1646064900000|2022-02-28 16:15:00|1905.1|1903.9|1907.6|1906.4|1908.4|1907.2|1904.9|1903.7|189
1646065200000|2022-02-28 16:20:00|1907.4|1906.2|1908.9|1907.7|1909.4|1908.2|1907.4|1906.2|274
1646065500000|2022-02-28 16:25:00|1909.4|1908.2|1909.9|1908.7|1911.9|1910.7|1908.9|1907.7|327
1646065800000|2022-02-28 16:30:00|1909.6|1908.4|1907.4|1906.2|1910.4|1909.2|1907.4|1906.2|439
1646066100000|2022-02-28 16:35:00|1907.9|1906.7|1906.4|1905.2|1908.9|1907.7|1905.9|1904.7|359
1646066400000|2022-02-28 16:40:00|1906.6|1905.4|1905.9|1904.7|1906.9|1905.7|1905.1|1903.9|187
1646066700000|2022-02-28 16:45:00|1905.6|1904.4|1903.9|1902.7|1905.9|1904.7|1902.9|1901.7|294
1646067000000|2022-02-28 16:50:00|1904.1|1902.9|1904.9|1903.7|1904.9|1903.7|1902.6|1901.4|293
1646067300000|2022-02-28 16:55:00|1905.4|1904.2|1906.4|1905.2|1907.4|1906.2|1904.9|1903.7|197
1646067600000|2022-02-28 17:00:00|1906.1|1904.9|1905.9|1904.7|1906.9|1905.7|1905.6|1904.4|102
1646067900000|2022-02-28 17:05:00|1905.4|1904.2|1900.9|1899.7|1905.4|1904.2|1900.4|1899.2|340
1646068200000|2022-02-28 17:10:00|1901.1|1899.9|1898.9|1897.7|1901.4|1900.2|1897.9|1896.7|238
1646068500000|2022-02-28 17:15:00|1899.1|1897.9|1899.4|1898.2|1899.4|1898.2|1897.4|1896.2|333
1646068800000|2022-02-28 17:20:00|1899.9|1898.7|1899.1|1897.9|1900.4|1899.2|1897.9|1896.7|539
1646069100000|2022-02-28 17:25:00|1898.9|1897.7|1900.4|1899.2|1900.4|1899.2|1898.6|1897.4|469
1646069400000|2022-02-28 17:30:00|1899.9|1898.7|1899.4|1898.2|1900.9|1899.7|1897.9|1896.7|460
1646069700000|2022-02-28 17:35:00|1899.6|1898.4|1898.4|1897.2|1900.9|1899.7|1898.1|1896.9|374
1646070000000|2022-02-28 17:40:00|1898.6|1897.4|1896.1|1894.9|1898.9|1897.7|1895.9|1894.7|172
1646070300000|2022-02-28 17:45:00|1895.9|1894.7|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|163
1646070600000|2022-02-28 17:50:00|1897.4|1896.2|1894.9|1893.7|1897.4|1896.2|1894.9|1893.7|149
1646070900000|2022-02-28 17:55:00|1895.1|1893.9|1897.4|1896.2|1897.9|1896.7|1894.4|1893.2|199
1646071200000|2022-02-28 18:00:00|1896.9|1895.7|1898.4|1897.2|1899.4|1898.2|1896.9|1895.7|144
1646071500000|2022-02-28 18:05:00|1898.9|1897.7|1899.9|1898.7|1900.4|1899.2|1897.9|1896.7|107
1646071800000|2022-02-28 18:10:00|1899.4|1898.2|1900.4|1899.2|1900.9|1899.7|1898.9|1897.7|128
1646072100000|2022-02-28 18:15:00|1900.6|1899.4|1897.4|1896.2|1900.9|1899.7|1896.9|1895.7|141
1646072400000|2022-02-28 18:20:00|1897.1|1895.9|1894.9|1893.7|1897.4|1896.2|1894.4|1893.2|176
1646072700000|2022-02-28 18:25:00|1894.4|1893.2|1896.4|1895.2|1897.4|1896.2|1894.4|1893.2|105
1646073000000|2022-02-28 18:30:00|1896.1|1894.9|1896.9|1895.7|1897.9|1896.7|1895.4|1894.2|110
1646073300000|2022-02-28 18:35:00|1897.1|1895.9|1897.4|1896.2|1898.6|1897.4|1896.4|1895.2|157
1646073600000|2022-02-28 18:40:00|1897.1|1895.9|1897.4|1896.2|1898.9|1897.7|1896.9|1895.7|110
1646073900000|2022-02-28 18:45:00|1896.9|1895.7|1897.9|1896.7|1897.9|1896.7|1895.9|1894.7|95
1646074200000|2022-02-28 18:50:00|1898.4|1897.2|1899.4|1898.2|1899.9|1898.7|1898.4|1897.2|145
1646074500000|2022-02-28 18:55:00|1899.9|1898.7|1898.9|1897.7|1899.9|1898.7|1898.4|1897.2|96
1646074800000|2022-02-28 19:00:00|1898.4|1897.2|1892.4|1891.2|1898.9|1897.7|1891.9|1890.7|196
1646075100000|2022-02-28 19:05:00|1892.9|1891.7|1889.4|1888.2|1892.9|1891.7|1889.1|1887.9|194
1646075400000|2022-02-28 19:10:00|1888.9|1887.7|1888.4|1887.2|1889.9|1888.7|1887.9|1886.7|261
1646075700000|2022-02-28 19:15:00|1888.9|1887.7|1888.9|1887.7|1890.1|1888.9|1886.9|1885.7|203
1646076000000|2022-02-28 19:20:00|1889.4|1888.2|1886.9|1885.7|1889.4|1888.2|1885.9|1884.7|204
1646076300000|2022-02-28 19:25:00|1886.6|1885.4|1888.9|1887.7|1889.9|1888.7|1886.4|1885.2|158
1646076600000|2022-02-28 19:30:00|1889.1|1887.9|1888.4|1887.2|1889.6|1888.4|1887.6|1886.4|146
1646076900000|2022-02-28 19:35:00|1888.6|1887.4|1888.6|1887.4|1890.4|1889.2|1887.9|1886.7|119
1646077200000|2022-02-28 19:40:00|1888.4|1887.2|1891.4|1890.2|1892.4|1891.2|1888.4|1887.2|129
1646077500000|2022-02-28 19:45:00|1891.6|1890.4|1891.4|1890.2|1892.4|1891.2|1890.4|1889.2|141
1646077800000|2022-02-28 19:50:00|1891.1|1889.9|1893.4|1892.2|1893.4|1892.2|1890.9|1889.7|110
1646078100000|2022-02-28 19:55:00|1893.1|1891.9|1893.9|1892.7|1894.9|1893.7|1892.9|1891.7|136
1646078400000|2022-02-28 20:00:00|1893.6|1892.4|1892.9|1891.7|1894.4|1893.2|1892.9|1891.7|173
1646078700000|2022-02-28 20:05:00|1892.4|1891.2|1893.4|1892.2|1893.9|1892.7|1890.4|1889.2|143
1646079000000|2022-02-28 20:10:00|1893.6|1892.4|1891.9|1890.7|1893.9|1892.7|1891.4|1890.2|101
1646079300000|2022-02-28 20:15:00|1892.4|1891.2|1894.4|1893.2|1894.9|1893.7|1891.9|1890.7|141
1646079600000|2022-02-28 20:20:00|1894.7|1892.7|1897.3|1895.3|1898.6|1896.6|1894.7|1892.7|223
1646079900000|2022-02-28 20:25:00|1897.1|1895.1|1895.6|1893.6|1898.9|1896.9|1895.6|1893.6|115
1646080200000|2022-02-28 20:30:00|1895.5|1893.5|1893.3|1891.3|1895.6|1893.6|1893|1891|182
1646080500000|2022-02-28 20:35:00|1893.1|1891.1|1890.4|1888.4|1893.3|1891.3|1889|1887|188
1646080800000|2022-02-28 20:40:00|1890.5|1888.5|1895.1|1893.1|1896.1|1894.1|1890.5|1888.5|96
1646081100000|2022-02-28 20:45:00|1895.5|1893.5|1897.8|1895.8|1898.5|1896.5|1895.4|1893.4|136
1646081400000|2022-02-28 20:50:00|1897.5|1895.5|1898.9|1896.9|1900.9|1898.9|1896.3|1894.3|125
1646081700000|2022-02-28 20:55:00|1899|1897|1897.6|1895.6|1900.7|1898.7|1897.1|1895.1|0
1646082000000|2022-02-28 21:00:00|1898.1|1896.1|1898.8|1896.8|1899.4|1897.4|1897.2|1895.2|11
1646082300000|2022-02-28 21:05:00|1898.9|1896.9|1899.1|1897.1|1900.2|1898.2|1898.6|1896.6|0
1646082600000|2022-02-28 21:10:00|1898.9|1896.9|1901.1|1899.1|1901.3|1899.3|1898.9|1896.9|0
1646082900000|2022-02-28 21:15:00|1901.2|1899.2|1901.9|1899.9|1902|1900|1901.1|1899.1|0
1646083200000|2022-02-28 21:20:00|1901.6|1899.6|1901.1|1899.1|1901.6|1899.6|1901.1|1899.1|0
1646083500000|2022-02-28 21:25:00|1901.2|1899.2|1901.5|1899.5|1901.6|1899.6|1901.1|1899.1|0
1646083800000|2022-02-28 21:30:00|1901.3|1899.3|1901.6|1899.6|1901.7|1899.7|1901.3|1899.3|0
1646084100000|2022-02-28 21:35:00|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|1901.5|1899.5|0
1646084400000|2022-02-28 21:40:00|1901.9|1899.9|1902.3|1900.3|1902.3|1900.3|1901.8|1899.8|0
1646084700000|2022-02-28 21:45:00|1902.1|1900.1|1901.5|1899.5|1902.1|1900.1|1901.5|1899.5|0
1646085000000|2022-02-28 21:50:00|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|1901.5|1899.5|0
1646085300000|2022-02-28 21:55:00|1901.8|1899.8|1901.9|1899.9|1902.1|1900.1|1901.5|1899.5|0
1646085600000|2022-02-28 22:00:00|1901.8|1899.8|1901.8|1899.8|1901.9|1899.9|1901.6|1899.6|0
1646085900000|2022-02-28 22:05:00|1901.6|1899.6|1901.6|1899.6|1901.8|1899.8|1901.6|1899.6|0
1646086200000|2022-02-28 22:10:00|1901.5|1899.5|1901.5|1899.5|1901.6|1899.6|1901.4|1899.4|0
1646086500000|2022-02-28 22:15:00|1901.6|1899.6|1901.6|1899.6|1901.7|1899.7|1901.6|1899.6|0
1646086800000|2022-02-28 22:20:00|1901.7|1899.7|1901.6|1899.6|1901.7|1899.7|1901.5|1899.5|0
1646087100000|2022-02-28 22:25:00|1901.5|1899.5|1901.6|1899.6|1901.6|1899.6|1901.4|1899.4|0
1646087400000|2022-02-28 22:30:00|1901.4|1899.4|1901.4|1899.4|1901.5|1899.5|1901.3|1899.3|0
1646087700000|2022-02-28 22:35:00|1901.3|1899.3|1901.4|1899.4|1901.5|1899.5|1901.3|1899.3|0
1646088000000|2022-02-28 22:40:00|1901.3|1899.3|1901.2|1899.2|1901.4|1899.4|1901.1|1899.1|0
1646088300000|2022-02-28 22:45:00|1901.3|1899.3|1901.4|1899.4|1901.4|1899.4|1901.3|1899.3|0
1646088600000|2022-02-28 22:50:00|1901.3|1899.3|1901.1|1899.1|1901.5|1899.5|1901|1899|0
1646088900000|2022-02-28 22:55:00|1901.2|1899.2|1901.2|1899.2|1901.2|1899.2|1901.1|1899.1|0
1646089200000|2022-02-28 23:00:00|1901.4|1899.4|1902.9|1900.9|1902.9|1900.9|1900.9|1898.9|0
1646089500000|2022-02-28 23:05:00|1902.7|1900.7|1902.9|1900.9|1903.6|1901.6|1902.6|1900.6|0
1646089800000|2022-02-28 23:10:00|1902.8|1900.8|1902.2|1900.2|1903.2|1901.2|1901.8|1899.8|0
1646090100000|2022-02-28 23:15:00|1902.4|1900.4|1901.9|1899.9|1903.3|1901.3|1901.8|1899.8|0
1646090400000|2022-02-28 23:20:00|1902.1|1900.1|1903.6|1901.6|1903.9|1901.9|1901.7|1899.7|0
1646090700000|2022-02-28 23:25:00|1903.5|1901.5|1903.8|1901.8|1904.1|1902.1|1903.1|1901.1|0
1646091000000|2022-02-28 23:30:00|1903.7|1901.7|1904.8|1902.8|1905.4|1903.4|1903.1|1901.1|0
1646091300000|2022-02-28 23:35:00|1904.7|1902.7|1905.5|1903.5|1906.1|1904.1|1904.4|1902.4|0
1646091600000|2022-02-28 23:40:00|1905.6|1903.6|1902.7|1900.7|1905.8|1903.8|1902.7|1900.7|0
1646091900000|2022-02-28 23:45:00|1902.9|1900.9|1906.1|1904.9|1906.4|1905.2|1901.4|1900.2|1089
1646092200000|2022-02-28 23:50:00|1906.4|1905.2|1908.9|1907.7|1909.4|1908.2|1906.4|1905.2|377
1646092500000|2022-02-28 23:55:00|1909.4|1908.2|1908.6|1907.4|1910.9|1909.7|1907.4|1906.2|741
1646092800000|2022-03-01 00:00:00|1908.4|1907.6|1904.7|1903.9|1910.9|1910.1|1904.2|1903.4|2401
1646093100000|2022-03-01 00:05:00|1904.2|1903.4|1901.2|1900.4|1904.7|1903.9|1901.2|1900.4|2025
1646093400000|2022-03-01 00:10:00|1901.4|1900.6|1906.2|1905.4|1906.2|1905.4|1900.2|1899.4|1366
1646093700000|2022-03-01 00:15:00|1906.7|1905.9|1904.7|1903.9|1907.2|1906.4|1903.2|1902.4|1016
1646094000000|2022-03-01 00:20:00|1905.2|1904.4|1904.4|1903.6|1906.2|1905.4|1902.7|1901.9|694
1646094300000|2022-03-01 00:25:00|1904.2|1903.4|1906.2|1905.4|1906.4|1905.6|1904.2|1903.4|623
1646094600000|2022-03-01 00:30:00|1906.7|1905.9|1903.2|1902.4|1907.2|1906.4|1902.2|1901.4|936
1646094900000|2022-03-01 00:35:00|1903.7|1902.9|1904.7|1903.9|1905.7|1904.9|1902.7|1901.9|536
1646095200000|2022-03-01 00:40:00|1905.2|1904.4|1903.7|1902.9|1906.2|1905.4|1903.2|1902.4|516
1646095500000|2022-03-01 00:45:00|1904.2|1903.4|1901.2|1900.4|1904.2|1903.4|1901.2|1900.4|622
1646095800000|2022-03-01 00:50:00|1900.9|1900.1|1907.2|1906.4|1907.2|1906.4|1900.7|1899.9|663
1646096100000|2022-03-01 00:55:00|1906.7|1905.9|1904.7|1903.9|1907.7|1906.9|1904.7|1903.9|323
1646096400000|2022-03-01 01:00:00|1905.2|1904.4|1904.9|1904.1|1905.2|1904.4|1903.2|1902.4|417
1646096700000|2022-03-01 01:05:00|1904.7|1903.9|1908.2|1907.4|1908.7|1907.9|1904.7|1903.9|425
1646097000000|2022-03-01 01:10:00|1907.9|1907.1|1907.7|1906.9|1908.2|1907.4|1906.7|1905.9|215
1646097300000|2022-03-01 01:15:00|1907.9|1907.1|1908.7|1907.9|1909.2|1908.4|1906.7|1905.9|477
1646097600000|2022-03-01 01:20:00|1908.4|1907.6|1910.2|1909.4|1910.9|1910.1|1908.2|1907.4|429
1646097900000|2022-03-01 01:25:00|1910.7|1909.9|1910.2|1909.4|1910.7|1909.9|1909.7|1908.9|263
1646098200000|2022-03-01 01:30:00|1910.7|1909.9|1912.2|1911.4|1912.2|1911.4|1910.2|1909.4|488
1646098500000|2022-03-01 01:35:00|1911.7|1910.9|1911.7|1910.9|1911.7|1910.9|1910.2|1909.4|319
1646098800000|2022-03-01 01:40:00|1911.2|1910.4|1911.7|1910.9|1912.2|1911.4|1910.4|1909.6|238
1646099100000|2022-03-01 01:45:00|1911.4|1910.6|1909.7|1908.9|1911.7|1910.9|1909.7|1908.9|442
1646099400000|2022-03-01 01:50:00|1909.2|1908.4|1910.7|1909.9|1910.7|1909.9|1908.7|1907.9|246
1646099700000|2022-03-01 01:55:00|1910.2|1909.4|1909.2|1908.4|1910.2|1909.4|1908.7|1907.9|171
1646100000000|2022-03-01 02:00:00|1909.7|1908.9|1908.2|1907.4|1910.2|1909.4|1907.7|1906.9|355
1646100300000|2022-03-01 02:05:00|1907.9|1907.1|1908.7|1907.9|1909.2|1908.4|1907.7|1906.9|191
1646100600000|2022-03-01 02:10:00|1909.2|1908.4|1907.7|1906.9|1909.2|1908.4|1907.2|1906.4|272
1646100900000|2022-03-01 02:15:00|1907.2|1906.4|1908.2|1907.4|1908.7|1907.9|1907.2|1906.4|361
1646101200000|2022-03-01 02:20:00|1907.7|1906.9|1908.2|1907.4|1908.7|1907.9|1907.2|1906.4|310
1646101500000|2022-03-01 02:25:00|1907.9|1907.1|1905.2|1904.4|1908.2|1907.4|1904.2|1903.4|881
1646101800000|2022-03-01 02:30:00|1905.7|1904.9|1906.7|1905.9|1907.2|1906.4|1905.7|1904.9|252
1646102100000|2022-03-01 02:35:00|1906.2|1905.4|1905.7|1904.9|1907.7|1906.9|1905.7|1904.9|133
1646102400000|2022-03-01 02:40:00|1905.4|1904.6|1907.2|1906.4|1907.2|1906.4|1905.2|1904.4|53
1646102700000|2022-03-01 02:45:00|1907.4|1906.6|1907.2|1906.4|1907.7|1906.9|1906.7|1905.9|48
1646103000000|2022-03-01 02:50:00|1906.9|1906.1|1907.7|1906.9|1908.2|1907.4|1906.9|1906.1|88
1646103300000|2022-03-01 02:55:00|1907.9|1907.1|1905.7|1904.9|1908.2|1907.4|1905.7|1904.9|164
1646103600000|2022-03-01 03:00:00|1906.2|1905.4|1906.2|1905.4|1906.2|1905.4|1905.7|1904.9|35
1646103900000|2022-03-01 03:05:00|1905.7|1904.9|1905.2|1904.4|1905.7|1904.9|1904.2|1903.4|165
1646104200000|2022-03-01 03:10:00|1904.7|1903.9|1905.2|1904.4|1905.7|1904.9|1904.7|1903.9|74
1646104500000|2022-03-01 03:15:00|1905.4|1904.6|1905.2|1904.4|1905.7|1904.9|1905.2|1904.4|66
1646104800000|2022-03-01 03:20:00|1904.7|1903.9|1904.7|1903.9|1905.2|1904.4|1904.2|1903.4|174
1646105100000|2022-03-01 03:25:00|1904.2|1903.4|1905.2|1904.4|1905.2|1904.4|1904.2|1903.4|131
1646105400000|2022-03-01 03:30:00|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1903.2|1902.4|732
1646105700000|2022-03-01 03:35:00|1906.2|1905.4|1907.7|1906.9|1908.7|1907.9|1905.7|1904.9|1131
1646106000000|2022-03-01 03:40:00|1907.2|1906.4|1906.7|1905.9|1908.2|1907.4|1905.7|1904.9|428
1646106300000|2022-03-01 03:45:00|1906.2|1905.4|1907.2|1906.4|1907.7|1906.9|1906.2|1905.4|270
1646106600000|2022-03-01 03:50:00|1907.7|1906.9|1908.7|1907.9|1908.7|1907.9|1907.2|1906.4|293
1646106900000|2022-03-01 03:55:00|1909.2|1908.4|1908.2|1907.4|1909.2|1908.4|1908.2|1907.4|213
1646107200000|2022-03-01 04:00:00|1907.7|1906.9|1908.2|1907.4|1908.2|1907.4|1907.7|1906.9|174
1646107500000|2022-03-01 04:05:00|1908.7|1907.9|1908.2|1907.4|1909.2|1908.4|1908.2|1907.4|381
1646107800000|2022-03-01 04:10:00|1907.7|1906.9|1908.2|1907.4|1908.2|1907.4|1907.7|1906.9|110
1646108100000|2022-03-01 04:15:00|1907.7|1906.9|1907.2|1906.4|1908.2|1907.4|1906.7|1905.9|266
1646108400000|2022-03-01 04:20:00|1907.7|1906.9|1908.2|1907.4|1908.2|1907.4|1907.2|1906.4|224
1646108700000|2022-03-01 04:25:00|1907.7|1906.9|1907.2|1906.4|1907.7|1906.9|1906.7|1905.9|249
1646109000000|2022-03-01 04:30:00|1906.7|1905.9|1908.7|1907.9|1908.7|1907.9|1906.7|1905.9|253
1646109300000|2022-03-01 04:35:00|1908.2|1907.4|1907.2|1906.4|1908.2|1907.4|1907.2|1906.4|431
1646109600000|2022-03-01 04:40:00|1906.7|1905.9|1907.2|1906.4|1907.7|1906.9|1905.2|1904.4|709
1646109900000|2022-03-01 04:45:00|1907.7|1906.9|1907.2|1906.4|1907.7|1906.9|1906.7|1905.9|282
1646110200000|2022-03-01 04:50:00|1906.9|1906.1|1906.7|1905.9|1907.2|1906.4|1906.7|1905.9|150
1646110500000|2022-03-01 04:55:00|1906.2|1905.4|1905.7|1904.9|1906.2|1905.4|1905.7|1904.9|354
1646110800000|2022-03-01 05:00:00|1905.4|1904.6|1904.7|1903.9|1906.2|1905.4|1904.7|1903.9|261
1646111100000|2022-03-01 05:05:00|1905.2|1904.4|1904.7|1903.9|1905.2|1904.4|1904.4|1903.6|283
1646111400000|2022-03-01 05:10:00|1904.2|1903.4|1902.7|1901.9|1904.7|1903.9|1902.7|1901.9|530
1646111700000|2022-03-01 05:15:00|1902.2|1901.4|1900.7|1899.9|1902.7|1901.9|1900.2|1899.4|635
1646112000000|2022-03-01 05:20:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|441
1646112300000|2022-03-01 05:25:00|1900.9|1900.1|1902.2|1901.4|1902.2|1901.4|1899.2|1898.4|556
1646112600000|2022-03-01 05:30:00|1901.7|1900.9|1901.4|1900.6|1902.7|1901.9|1901.2|1900.4|408
1646112900000|2022-03-01 05:35:00|1901.7|1900.9|1901.7|1900.9|1902.2|1901.4|1901.2|1900.4|342
1646113200000|2022-03-01 05:40:00|1901.2|1900.4|1901.2|1900.4|1901.2|1900.4|1900.2|1899.4|537
1646113500000|2022-03-01 05:45:00|1900.7|1899.9|1900.2|1899.4|1900.7|1899.9|1899.7|1898.9|522
1646113800000|2022-03-01 05:50:00|1899.7|1898.9|1897.2|1896.4|1899.7|1898.9|1897.2|1896.4|1160
1646114100000|2022-03-01 05:55:00|1896.9|1896.1|1897.7|1896.9|1899.2|1898.4|1896.7|1895.9|2401
1646114400000|2022-03-01 06:00:00|1898.2|1897.4|1901.7|1900.9|1901.7|1900.9|1898.2|1897.4|1943
1646114700000|2022-03-01 06:05:00|1901.2|1900.4|1902.4|1900.4|1902.9|1901.9|1900.7|1899.9|596
1646115000000|2022-03-01 06:10:00|1902.5|1900.5|1901|1899|1902.5|1900.5|1900.7|1898.7|14
1646115300000|2022-03-01 06:15:00|1900.9|1898.9|1900.9|1898.9|1901.4|1899.4|1900.4|1898.4|400
1646115600000|2022-03-01 06:20:00|1901.1|1899.1|1902.4|1900.4|1902.4|1900.4|1900.7|1898.7|0
1646115900000|2022-03-01 06:25:00|1902.5|1900.5|1901.9|1899.9|1902.5|1900.5|1901.4|1899.4|0
1646116200000|2022-03-01 06:30:00|1901.6|1899.6|1902.3|1900.3|1902.3|1900.3|1901.6|1899.6|0
1646116500000|2022-03-01 06:35:00|1902.4|1900.4|1901.4|1899.4|1902.4|1900.4|1901.2|1899.2|0
1646116800000|2022-03-01 06:40:00|1901.6|1899.6|1901.5|1899.5|1902|1900|1901.4|1899.4|0
1646117100000|2022-03-01 06:45:00|1901.6|1899.6|1901.6|1899.6|1902.1|1900.1|1901.1|1899.1|0
1646117400000|2022-03-01 06:50:00|1901.4|1899.4|1901.4|1899.4|1901.9|1899.9|1901|1899|0
1646117700000|2022-03-01 06:55:00|1901.2|1899.2|1902.4|1900.4|1902.4|1900.4|1901|1899|0
1646118000000|2022-03-01 07:00:00|1902.3|1900.3|1902.1|1900.1|1902.8|1900.8|1901.3|1899.3|0
1646118300000|2022-03-01 07:05:00|1902|1900|1906.9|1904.9|1907.4|1905.4|1901.7|1899.7|0
1646118600000|2022-03-01 07:10:00|1907.1|1905.1|1905.3|1903.3|1907.2|1905.2|1904.9|1902.9|0
1646118900000|2022-03-01 07:15:00|1905.5|1903.5|1905.7|1903.7|1906.7|1904.7|1905.2|1903.2|0
1646119200000|2022-03-01 07:20:00|1905.5|1903.5|1905.6|1903.6|1906.1|1904.1|1905|1903|0
1646119500000|2022-03-01 07:25:00|1905.8|1903.8|1905.3|1903.3|1906.2|1904.2|1904.8|1902.8|0
1646119800000|2022-03-01 07:30:00|1905.2|1903.2|1903.9|1902.7|1905.6|1904.4|1902.9|1901.7|230
1646120100000|2022-03-01 07:35:00|1903.6|1902.4|1904.4|1903.2|1904.4|1903.2|1903.4|1902.2|144
1646120400000|2022-03-01 07:40:00|1904.9|1903.7|1902.4|1901.2|1905.4|1904.2|1902.4|1901.2|395
1646120700000|2022-03-01 07:45:00|1901.9|1900.7|1899.9|1898.7|1901.9|1900.7|1899.4|1898.2|295
1646121000000|2022-03-01 07:50:00|1899.6|1898.4|1899.4|1898.2|1900.4|1899.2|1899.4|1898.2|283
1646121300000|2022-03-01 07:55:00|1899.6|1898.4|1898.4|1897.2|1899.6|1898.4|1897.4|1896.2|235
1646121600000|2022-03-01 08:00:00|1897.9|1896.7|1899.4|1898.2|1899.4|1898.2|1897.1|1895.9|271
1646121900000|2022-03-01 08:05:00|1899.9|1898.7|1901.1|1899.9|1901.6|1900.4|1899.4|1898.2|205
1646122200000|2022-03-01 08:10:00|1901.4|1900.2|1899.6|1898.4|1902.4|1901.2|1899.4|1898.2|235
1646122500000|2022-03-01 08:15:00|1899.9|1898.7|1897.9|1896.7|1899.9|1898.7|1897.4|1896.2|396
1646122800000|2022-03-01 08:20:00|1897.6|1896.4|1893.9|1892.7|1898.4|1897.2|1892.9|1891.7|475
1646123100000|2022-03-01 08:25:00|1893.4|1892.2|1894.6|1893.4|1894.9|1893.7|1892.6|1891.4|210
1646123400000|2022-03-01 08:30:00|1894.4|1893.2|1897.4|1896.2|1897.4|1896.2|1893.9|1892.7|207
1646123700000|2022-03-01 08:35:00|1897.1|1895.9|1895.9|1894.7|1897.9|1896.7|1895.4|1894.2|193
1646124000000|2022-03-01 08:40:00|1895.4|1894.2|1894.4|1893.2|1896.4|1895.2|1894.4|1893.2|68
1646124300000|2022-03-01 08:45:00|1894.1|1892.9|1893.1|1891.9|1895.4|1894.2|1892.9|1891.7|130
1646124600000|2022-03-01 08:50:00|1892.9|1891.7|1891.9|1890.7|1893.4|1892.2|1891.4|1890.2|157
1646124900000|2022-03-01 08:55:00|1892.1|1890.9|1892.9|1891.7|1893.4|1892.2|1891.9|1890.7|71
1646125200000|2022-03-01 09:00:00|1893.1|1891.9|1894.1|1892.9|1894.4|1893.2|1892.4|1891.2|146
1646125500000|2022-03-01 09:05:00|1893.9|1892.7|1890.4|1889.2|1894.4|1893.2|1889.9|1888.7|175
1646125800000|2022-03-01 09:10:00|1890.1|1888.9|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|106
1646126100000|2022-03-01 09:15:00|1888.9|1887.7|1888.9|1887.7|1890.4|1889.2|1888.4|1887.2|99
1646126400000|2022-03-01 09:20:00|1888.6|1887.4|1886.9|1885.7|1888.9|1887.7|1885.9|1884.7|176
1646126700000|2022-03-01 09:25:00|1886.6|1885.4|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|233
1646127000000|2022-03-01 09:30:00|1886.6|1885.4|1887.9|1886.7|1888.4|1887.2|1885.9|1884.7|81
1646127300000|2022-03-01 09:35:00|1888.1|1886.9|1886.9|1885.7|1888.4|1887.2|1886.4|1885.2|361
1646127600000|2022-03-01 09:40:00|1887.1|1885.9|1883.9|1882.7|1887.4|1886.2|1883.4|1882.2|376
1646127900000|2022-03-01 09:45:00|1884.1|1882.9|1886.9|1885.7|1886.9|1885.7|1883.9|1882.7|229
1646128200000|2022-03-01 09:50:00|1886.6|1885.4|1883.9|1882.7|1886.9|1885.7|1883.4|1882.2|107
1646128500000|2022-03-01 09:55:00|1883.6|1882.4|1884.9|1883.7|1885.4|1884.2|1883.4|1882.2|118
1646128800000|2022-03-01 10:00:00|1884.4|1883.2|1882.9|1881.7|1884.6|1883.4|1882.4|1881.2|132
1646129100000|2022-03-01 10:05:00|1882.6|1881.4|1881.1|1879.9|1882.9|1881.7|1880.4|1879.2|363
1646129400000|2022-03-01 10:10:00|1881.4|1880.2|1882.9|1881.7|1882.9|1881.7|1880.9|1879.7|186
1646129700000|2022-03-01 10:15:00|1883.4|1882.2|1884.4|1883.2|1884.9|1883.7|1882.9|1881.7|237
1646130000000|2022-03-01 10:20:00|1884.6|1883.4|1883.9|1882.7|1884.9|1883.7|1883.4|1882.2|166
1646130300000|2022-03-01 10:25:00|1883.4|1882.2|1883.6|1882.4|1884.9|1883.7|1883.4|1882.2|233
1646130600000|2022-03-01 10:30:00|1883.9|1882.7|1881.4|1880.2|1883.9|1882.7|1880.9|1879.7|232
1646130900000|2022-03-01 10:35:00|1881.9|1880.7|1881.4|1880.2|1881.9|1880.7|1880.4|1879.2|39
1646131200000|2022-03-01 10:40:00|1880.9|1879.7|1883.9|1882.7|1884.4|1883.2|1880.9|1879.7|295
1646131500000|2022-03-01 10:45:00|1884.1|1882.9|1885.9|1884.7|1886.4|1885.2|1883.4|1882.2|132
1646131800000|2022-03-01 10:50:00|1886.4|1885.2|1886.4|1885.2|1887.4|1886.2|1885.9|1884.7|171
1646132100000|2022-03-01 10:55:00|1886.1|1884.9|1886.4|1885.2|1886.4|1885.2|1885.9|1884.7|44
1646132400000|2022-03-01 11:00:00|1886.1|1884.9|1885.4|1884.2|1886.1|1884.9|1884.4|1883.2|74
1646132700000|2022-03-01 11:05:00|1885.1|1883.9|1883.9|1882.7|1885.4|1884.2|1883.4|1882.2|108
1646133000000|2022-03-01 11:10:00|1883.6|1882.4|1881.6|1880.4|1883.9|1882.7|1881.4|1880.2|228
1646133300000|2022-03-01 11:15:00|1881.4|1880.2|1882.9|1881.7|1882.9|1881.7|1880.9|1879.7|296
1646133600000|2022-03-01 11:20:00|1883.1|1881.9|1884.4|1883.2|1884.9|1883.7|1882.9|1881.7|233
1646133900000|2022-03-01 11:25:00|1883.9|1882.7|1883.9|1882.7|1884.9|1883.7|1883.9|1882.7|43
1646134200000|2022-03-01 11:30:00|1883.6|1882.4|1885.4|1884.2|1885.4|1884.2|1883.4|1882.2|140
1646134500000|2022-03-01 11:35:00|1885.1|1883.9|1884.9|1883.7|1885.4|1884.2|1884.4|1883.2|55
1646134800000|2022-03-01 11:40:00|1884.6|1883.4|1882.4|1881.2|1884.9|1883.7|1882.4|1881.2|108
1646135100000|2022-03-01 11:45:00|1881.9|1880.7|1880.4|1879.2|1881.9|1880.7|1880.4|1879.2|100
1646135400000|2022-03-01 11:50:00|1879.9|1878.7|1876.9|1875.7|1879.9|1878.7|1876.9|1875.7|473
1646135700000|2022-03-01 11:55:00|1876.6|1875.4|1877.9|1876.7|1877.9|1876.7|1875.9|1874.7|330
1646136000000|2022-03-01 12:00:00|1877.6|1876.4|1880.9|1879.7|1880.9|1879.7|1877.4|1876.2|216
1646136300000|2022-03-01 12:05:00|1880.6|1879.4|1881.4|1880.2|1881.4|1880.2|1880.6|1879.4|127
1646136600000|2022-03-01 12:10:00|1881.1|1879.9|1880.4|1879.2|1881.4|1880.2|1879.9|1878.7|126
1646136900000|2022-03-01 12:15:00|1880.1|1878.9|1876.9|1875.7|1880.4|1879.2|1876.9|1875.7|333
1646137200000|2022-03-01 12:20:00|1877.4|1876.2|1880.4|1879.2|1880.6|1879.4|1876.9|1875.7|178
1646137500000|2022-03-01 12:25:00|1880.6|1879.4|1882.4|1881.2|1882.4|1881.2|1879.9|1878.7|78
1646137800000|2022-03-01 12:30:00|1882.1|1880.9|1882.1|1880.9|1882.4|1881.2|1881.4|1880.2|66
1646138100000|2022-03-01 12:35:00|1881.9|1880.7|1879.9|1878.7|1881.9|1880.7|1879.9|1878.7|21
1646138400000|2022-03-01 12:40:00|1879.4|1878.2|1879.4|1878.2|1879.9|1878.7|1878.4|1877.2|62
1646138700000|2022-03-01 12:45:00|1879.1|1877.9|1879.9|1878.7|1879.9|1878.7|1878.9|1877.7|25
1646139000000|2022-03-01 12:50:00|1879.6|1878.4|1878.4|1877.2|1879.9|1878.7|1878.4|1877.2|31
1646139300000|2022-03-01 12:55:00|1878.6|1877.4|1879.4|1878.2|1879.4|1878.2|1877.9|1876.7|70
1646139600000|2022-03-01 13:00:00|1879.1|1877.9|1876.9|1875.7|1879.1|1877.9|1875.9|1874.7|156
1646139900000|2022-03-01 13:05:00|1876.4|1875.2|1877.4|1876.2|1877.9|1876.7|1875.6|1874.4|149
1646140200000|2022-03-01 13:10:00|1877.1|1875.9|1877.9|1876.7|1878.4|1877.2|1876.9|1875.7|85
1646140500000|2022-03-01 13:15:00|1878.1|1876.9|1878.1|1876.9|1879.1|1877.9|1877.9|1876.7|208
1646140800000|2022-03-01 13:20:00|1878.4|1877.2|1879.4|1878.2|1879.4|1878.2|1877.4|1876.2|193
1646141100000|2022-03-01 13:25:00|1879.1|1877.9|1883.9|1882.7|1883.9|1882.7|1879.1|1877.9|162
1646141400000|2022-03-01 13:30:00|1884.4|1883.2|1886.6|1885.4|1886.9|1885.7|1883.4|1882.2|253
1646141700000|2022-03-01 13:35:00|1886.4|1885.2|1885.6|1884.4|1886.4|1885.2|1884.9|1883.7|99
1646142000000|2022-03-01 13:40:00|1885.9|1884.7|1886.9|1885.7|1887.4|1886.2|1885.4|1884.2|101
1646142300000|2022-03-01 13:45:00|1887.4|1886.2|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|51
1646142600000|2022-03-01 13:50:00|1887.1|1885.9|1889.9|1888.7|1889.9|1888.7|1886.9|1885.7|263
1646142900000|2022-03-01 13:55:00|1890.4|1889.2|1885.9|1884.7|1890.4|1889.2|1885.9|1884.7|206
1646143200000|2022-03-01 14:00:00|1885.6|1884.4|1884.4|1883.2|1886.4|1885.2|1884.4|1883.2|137
1646143500000|2022-03-01 14:05:00|1884.6|1883.4|1883.9|1882.7|1884.9|1883.7|1883.9|1882.7|98
1646143800000|2022-03-01 14:10:00|1884.4|1883.2|1883.4|1882.2|1884.4|1883.2|1883.4|1882.2|90
1646144100000|2022-03-01 14:15:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|36
1646144400000|2022-03-01 14:20:00|1883.1|1881.9|1883.9|1882.7|1884.4|1883.2|1882.9|1881.7|52
1646144700000|2022-03-01 14:25:00|1884.1|1882.9|1885.6|1884.4|1885.9|1884.7|1883.9|1882.7|208
1646145000000|2022-03-01 14:30:00|1885.9|1884.7|1887.9|1886.7|1888.4|1887.2|1885.4|1884.2|619
1646145300000|2022-03-01 14:35:00|1888.1|1886.9|1889.4|1888.2|1890.4|1889.2|1888.1|1886.9|319
1646145600000|2022-03-01 14:40:00|1889.1|1887.9|1886.9|1885.7|1889.6|1888.4|1886.4|1885.2|269
1646145900000|2022-03-01 14:45:00|1887.4|1886.2|1888.4|1887.2|1888.4|1887.2|1885.4|1884.2|205
1646146200000|2022-03-01 14:50:00|1888.6|1887.4|1884.4|1883.2|1888.6|1887.4|1883.9|1882.7|412
1646146500000|2022-03-01 14:55:00|1884.9|1883.7|1885.4|1884.2|1886.1|1884.9|1883.9|1882.7|179
1646146800000|2022-03-01 15:00:00|1885.9|1884.7|1884.6|1883.4|1888.4|1887.2|1883.9|1882.7|406
1646147100000|2022-03-01 15:05:00|1884.4|1883.2|1882.9|1881.7|1885.9|1884.7|1882.9|1881.7|289
1646147400000|2022-03-01 15:10:00|1882.4|1881.2|1879.4|1878.2|1882.9|1881.7|1878.4|1877.2|556
1646147700000|2022-03-01 15:15:00|1879.9|1878.7|1883.1|1881.9|1883.9|1882.7|1879.4|1878.2|305
1646148000000|2022-03-01 15:20:00|1883.4|1882.2|1883.4|1882.2|1884.9|1883.7|1882.4|1881.2|238
1646148300000|2022-03-01 15:25:00|1883.1|1881.9|1884.4|1883.2|1884.4|1883.2|1881.9|1880.7|221
1646148600000|2022-03-01 15:30:00|1883.9|1882.7|1884.4|1883.2|1886.9|1885.7|1882.9|1881.7|595
1646148900000|2022-03-01 15:35:00|1884.1|1882.9|1884.1|1882.9|1885.4|1884.2|1883.9|1882.7|242
1646149200000|2022-03-01 15:40:00|1884.4|1883.2|1879.4|1878.2|1884.4|1883.2|1879.4|1878.2|337
1646149500000|2022-03-01 15:45:00|1878.9|1877.7|1880.4|1879.2|1880.6|1879.4|1877.9|1876.7|205
1646149800000|2022-03-01 15:50:00|1880.1|1878.9|1880.4|1879.2|1881.9|1880.7|1879.4|1878.2|280
1646150100000|2022-03-01 15:55:00|1879.9|1878.7|1879.4|1878.2|1880.4|1879.2|1877.9|1876.7|235
1646150400000|2022-03-01 16:00:00|1879.1|1877.9|1880.4|1879.2|1880.9|1879.7|1878.4|1877.2|177
1646150700000|2022-03-01 16:05:00|1879.9|1878.7|1876.4|1875.2|1879.9|1878.7|1876.4|1875.2|626
1646151000000|2022-03-01 16:10:00|1876.9|1875.7|1875.9|1874.7|1877.4|1876.2|1874.9|1873.7|589
1646151300000|2022-03-01 16:15:00|1875.6|1874.4|1872.9|1871.7|1875.9|1874.7|1872.1|1870.9|472
1646151600000|2022-03-01 16:20:00|1872.6|1871.4|1875.9|1874.7|1876.9|1875.7|1872.4|1871.2|415
1646151900000|2022-03-01 16:25:00|1875.6|1874.4|1874.4|1873.2|1876.6|1875.4|1873.4|1872.2|373
1646152200000|2022-03-01 16:30:00|1874.9|1873.7|1870.4|1869.2|1874.9|1873.7|1870.4|1869.2|484
1646152500000|2022-03-01 16:35:00|1870.9|1869.7|1871.4|1870.2|1871.4|1870.2|1869.4|1868.2|456
1646152800000|2022-03-01 16:40:00|1871.9|1870.7|1871.9|1870.7|1873.4|1872.2|1871.4|1870.2|422
1646153100000|2022-03-01 16:45:00|1871.4|1870.2|1868.1|1866.9|1871.9|1870.7|1866.9|1865.7|453
1646153400000|2022-03-01 16:50:00|1868.4|1867.2|1871.4|1870.2|1871.9|1870.7|1867.4|1866.2|686
1646153700000|2022-03-01 16:55:00|1870.9|1869.7|1870.4|1869.2|1871.9|1870.7|1869.9|1868.7|408
1646154000000|2022-03-01 17:00:00|1869.9|1868.7|1868.4|1867.2|1870.9|1869.7|1867.9|1866.7|164
1646154300000|2022-03-01 17:05:00|1868.6|1867.4|1865.4|1864.2|1869.4|1868.2|1865.4|1864.2|333
1646154600000|2022-03-01 17:10:00|1864.9|1863.7|1868.4|1867.2|1868.4|1867.2|1864.4|1863.2|226
1646154900000|2022-03-01 17:15:00|1867.9|1866.7|1869.9|1868.7|1870.4|1869.2|1867.1|1865.9|158
1646155200000|2022-03-01 17:20:00|1870.1|1868.9|1867.9|1866.7|1870.4|1869.2|1867.4|1866.2|127
1646155500000|2022-03-01 17:25:00|1868.1|1866.9|1868.9|1867.7|1869.4|1868.2|1867.4|1866.2|200
1646155800000|2022-03-01 17:30:00|1868.4|1867.2|1867.9|1866.7|1869.4|1868.2|1866.6|1865.4|163
1646156100000|2022-03-01 17:35:00|1868.1|1866.9|1865.9|1864.7|1868.4|1867.2|1865.9|1864.7|154
1646156400000|2022-03-01 17:40:00|1866.1|1864.9|1868.9|1867.7|1868.9|1867.7|1865.9|1864.7|110
1646156700000|2022-03-01 17:45:00|1868.4|1867.2|1868.4|1867.2|1869.4|1868.2|1866.9|1865.7|179
1646157000000|2022-03-01 17:50:00|1868.9|1867.7|1867.4|1866.2|1869.4|1868.2|1866.6|1865.4|92
1646157300000|2022-03-01 17:55:00|1866.9|1865.7|1866.9|1865.7|1867.4|1866.2|1865.9|1864.7|103
1646157600000|2022-03-01 18:00:00|1866.4|1865.2|1867.4|1866.2|1869.4|1868.2|1866.1|1864.9|116
1646157900000|2022-03-01 18:05:00|1866.9|1865.7|1865.9|1864.7|1867.6|1866.4|1864.9|1863.7|121
1646158200000|2022-03-01 18:10:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1861.9|1860.7|127
1646158500000|2022-03-01 18:15:00|1863.1|1861.9|1862.4|1861.2|1863.4|1862.2|1861.9|1860.7|130
1646158800000|2022-03-01 18:20:00|1862.1|1860.9|1860.9|1859.7|1863.4|1862.2|1860.9|1859.7|161
1646159100000|2022-03-01 18:25:00|1860.4|1859.2|1860.4|1859.2|1861.9|1860.7|1859.4|1858.2|224
1646159400000|2022-03-01 18:30:00|1860.1|1858.9|1861.4|1860.2|1862.9|1861.7|1859.9|1858.7|157
1646159700000|2022-03-01 18:35:00|1860.9|1859.7|1862.4|1861.2|1863.4|1862.2|1860.9|1859.7|89
1646160000000|2022-03-01 18:40:00|1861.9|1860.7|1860.9|1859.7|1862.9|1861.7|1860.9|1859.7|85
1646160300000|2022-03-01 18:45:00|1860.6|1859.4|1860.4|1859.2|1862.9|1861.7|1858.9|1857.7|263
1646160600000|2022-03-01 18:50:00|1860.9|1859.7|1860.4|1859.2|1861.4|1860.2|1859.9|1858.7|131
1646160900000|2022-03-01 18:55:00|1859.9|1858.7|1859.4|1858.2|1860.4|1859.2|1859.4|1858.2|171
1646161200000|2022-03-01 19:00:00|1859.9|1858.7|1859.9|1858.7|1860.4|1859.2|1857.9|1856.7|207
1646161500000|2022-03-01 19:05:00|1860.1|1858.9|1860.1|1858.9|1860.9|1859.7|1859.9|1858.7|103
1646161800000|2022-03-01 19:10:00|1860.4|1859.2|1858.9|1857.7|1860.4|1859.2|1858.4|1857.2|94
1646162100000|2022-03-01 19:15:00|1858.6|1857.4|1859.9|1858.7|1860.4|1859.2|1856.4|1855.2|227
1646162400000|2022-03-01 19:20:00|1860.1|1858.9|1862.4|1861.2|1862.9|1861.7|1859.4|1858.2|101
1646162700000|2022-03-01 19:25:00|1862.1|1860.9|1862.9|1861.7|1863.1|1861.9|1861.9|1860.7|89
1646163000000|2022-03-01 19:30:00|1862.6|1861.4|1861.4|1860.2|1862.9|1861.7|1860.9|1859.7|121
1646163300000|2022-03-01 19:35:00|1861.9|1860.7|1864.4|1863.2|1864.4|1863.2|1861.4|1860.2|146
1646163600000|2022-03-01 19:40:00|1864.1|1862.9|1863.9|1862.7|1865.4|1864.2|1862.9|1861.7|122
1646163900000|2022-03-01 19:45:00|1863.6|1862.4|1861.9|1860.7|1864.9|1863.7|1861.9|1860.7|155
1646164200000|2022-03-01 19:50:00|1861.4|1860.2|1859.9|1858.7|1861.9|1860.7|1859.9|1858.7|69
1646164500000|2022-03-01 19:55:00|1859.4|1858.2|1858.4|1857.2|1859.9|1858.7|1857.4|1856.2|196
1646164800000|2022-03-01 20:00:00|1858.1|1856.9|1864.4|1863.2|1864.4|1863.2|1857.4|1856.2|196
1646165100000|2022-03-01 20:05:00|1864.6|1863.4|1866.4|1865.2|1867.4|1866.2|1864.6|1863.4|274
1646165400000|2022-03-01 20:10:00|1866.1|1864.9|1863.9|1862.7|1866.4|1865.2|1863.1|1861.9|90
1646165700000|2022-03-01 20:15:00|1864.1|1862.9|1861.4|1860.2|1864.4|1863.2|1860.9|1859.7|129
1646166000000|2022-03-01 20:20:00|1862.1|1860.1|1862.3|1860.3|1863|1861|1860.5|1858.5|155
1646166300000|2022-03-01 20:25:00|1862.2|1860.2|1860.7|1858.7|1863|1861|1860.5|1858.5|164
1646166600000|2022-03-01 20:30:00|1860.5|1858.5|1861.5|1859.5|1862|1860|1858.4|1856.4|99
1646166900000|2022-03-01 20:35:00|1861.4|1859.4|1860.8|1858.8|1862.2|1860.2|1859.5|1857.5|100
1646167200000|2022-03-01 20:40:00|1860.7|1858.7|1858.1|1856.1|1862.1|1860.1|1857.8|1855.8|147
1646167500000|2022-03-01 20:45:00|1857.8|1855.8|1855.5|1853.5|1858.2|1856.2|1855.5|1853.5|121
1646167800000|2022-03-01 20:50:00|1855.4|1853.4|1861.1|1859.1|1861.4|1859.4|1855|1853|267
1646168100000|2022-03-01 20:55:00|1861|1859|1861.7|1859.7|1864.2|1862.2|1860.4|1858.4|0
1646168400000|2022-03-01 21:00:00|1861.8|1859.8|1863.3|1861.3|1863.3|1861.3|1861.4|1859.4|35
1646168700000|2022-03-01 21:05:00|1863.4|1861.4|1864.3|1862.3|1864.6|1862.6|1863.4|1861.4|0
1646169000000|2022-03-01 21:10:00|1864.1|1862.1|1865.5|1863.5|1865.8|1863.8|1864.1|1862.1|0
1646169300000|2022-03-01 21:15:00|1865.4|1863.4|1865.3|1863.3|1865.5|1863.5|1865|1863|0
1646169600000|2022-03-01 21:20:00|1865.4|1863.4|1865.1|1863.1|1865.7|1863.7|1865|1863|0
1646169900000|2022-03-01 21:25:00|1865.2|1863.2|1865.5|1863.5|1865.7|1863.7|1865.2|1863.2|0
1646170200000|2022-03-01 21:30:00|1865.4|1863.4|1864.8|1862.8|1865.4|1863.4|1864.5|1862.5|0
1646170500000|2022-03-01 21:35:00|1864.9|1862.9|1864.6|1862.6|1865.2|1863.2|1864.3|1862.3|0
1646170800000|2022-03-01 21:40:00|1864.5|1862.5|1864.5|1862.5|1864.5|1862.5|1864.4|1862.4|0
1646171100000|2022-03-01 21:45:00|1864.4|1862.4|1863.5|1861.5|1864.5|1862.5|1863.2|1861.2|0
1646171400000|2022-03-01 21:50:00|1863.3|1861.3|1862.7|1860.7|1863.9|1861.9|1862.7|1860.7|0
1646171700000|2022-03-01 21:55:00|1862.5|1860.5|1862.9|1860.9|1863.1|1861.1|1862.3|1860.3|0
1646172000000|2022-03-01 22:00:00|1863.1|1861.1|1862.7|1860.7|1863.4|1861.4|1862.7|1860.7|0
1646172300000|2022-03-01 22:05:00|1862.6|1860.6|1862.2|1860.2|1862.7|1860.7|1861.9|1859.9|0
1646172600000|2022-03-01 22:10:00|1862.4|1860.4|1862|1860|1862.4|1860.4|1861.9|1859.9|0
1646172900000|2022-03-01 22:15:00|1862.1|1860.1|1862.1|1860.1|1862.2|1860.2|1862.1|1860.1|0
1646173200000|2022-03-01 22:20:00|1862.2|1860.2|1862|1860|1862.2|1860.2|1861.9|1859.9|0
1646173500000|2022-03-01 22:25:00|1861.9|1859.9|1862|1860|1862|1860|1861.9|1859.9|0
1646173800000|2022-03-01 22:30:00|1861.9|1859.9|1861.8|1859.8|1861.9|1859.9|1861.8|1859.8|0
1646174100000|2022-03-01 22:35:00|1861.9|1859.9|1861.9|1859.9|1862|1860|1861.9|1859.9|0
1646174400000|2022-03-01 22:40:00|1862|1860|1862|1860|1862|1860|1861.9|1859.9|0
1646174700000|2022-03-01 22:45:00|1861.9|1859.9|1862.2|1860.2|1862.5|1860.5|1861.9|1859.9|0
1646175000000|2022-03-01 22:50:00|1862.1|1860.1|1862.4|1860.4|1862.5|1860.5|1862.1|1860.1|0
1646175300000|2022-03-01 22:55:00|1862.3|1860.3|1862.1|1860.1|1862.3|1860.3|1861.9|1859.9|0
1646175600000|2022-03-01 23:00:00|1862.3|1860.3|1862.9|1860.9|1864.6|1862.6|1861.9|1859.9|0
1646175900000|2022-03-01 23:05:00|1863.1|1861.1|1863.5|1861.5|1864.6|1862.6|1863.1|1861.1|0
1646176200000|2022-03-01 23:10:00|1863.7|1861.7|1864|1862|1864|1862|1863.1|1861.1|0
1646176500000|2022-03-01 23:15:00|1863.9|1861.9|1864.7|1862.7|1864.8|1862.8|1863.7|1861.7|0
1646176800000|2022-03-01 23:20:00|1864.8|1862.8|1864.6|1862.6|1865.6|1863.6|1864.1|1862.1|0
1646177100000|2022-03-01 23:25:00|1864.7|1862.7|1864.3|1862.3|1865.1|1863.1|1863.6|1861.6|0
1646177400000|2022-03-01 23:30:00|1864.1|1862.1|1867.7|1865.7|1867.7|1865.7|1863.4|1861.4|0
1646177700000|2022-03-01 23:35:00|1867.6|1865.6|1866.5|1864.5|1868.7|1866.7|1866.4|1864.4|0
1646178000000|2022-03-01 23:40:00|1866.4|1864.4|1864.1|1862.1|1866.8|1864.8|1863.8|1861.8|0
1646178300000|2022-03-01 23:45:00|1864|1862|1865.9|1864.7|1866.9|1865.7|1863.9|1862|866
1646178600000|2022-03-01 23:50:00|1865.4|1864.2|1863.9|1862.7|1866.4|1865.2|1863.4|1862.2|435
1646178900000|2022-03-01 23:55:00|1864.1|1862.9|1869.1|1867.9|1869.1|1867.9|1864.1|1862.9|884
1646179200000|2022-03-02 00:00:00|1868.9|1868.1|1867.7|1866.9|1871.7|1870.9|1865.7|1864.9|2400
1646179500000|2022-03-02 00:05:00|1868.2|1867.4|1873.2|1872.4|1873.7|1872.9|1868.2|1867.4|2094
1646179800000|2022-03-02 00:10:00|1872.7|1871.9|1869.7|1868.9|1872.7|1871.9|1865.2|1864.4|1921
1646180100000|2022-03-02 00:15:00|1869.2|1868.4|1871.7|1870.9|1874.7|1873.9|1868.2|1867.4|1359
1646180400000|2022-03-02 00:20:00|1872.2|1871.4|1871.7|1870.9|1873.7|1872.9|1868.7|1867.9|924
1646180700000|2022-03-02 00:25:00|1872.2|1871.4|1870.7|1869.9|1872.7|1871.9|1869.2|1868.4|575
1646181000000|2022-03-02 00:30:00|1870.2|1869.4|1867.2|1866.4|1872.2|1871.4|1867.2|1866.4|1027
1646181300000|2022-03-02 00:35:00|1866.9|1866.1|1866.2|1865.4|1869.2|1868.4|1864.7|1863.9|825
1646181600000|2022-03-02 00:40:00|1865.7|1864.9|1866.7|1865.9|1868.2|1867.4|1865.2|1864.4|662
1646181900000|2022-03-02 00:45:00|1866.2|1865.4|1864.2|1863.4|1868.2|1867.4|1864.2|1863.4|663
1646182200000|2022-03-02 00:50:00|1864.7|1863.9|1866.7|1865.9|1866.7|1865.9|1863.7|1862.9|656
1646182500000|2022-03-02 00:55:00|1867.2|1866.4|1866.7|1865.9|1867.7|1866.9|1865.7|1864.9|476
1646182800000|2022-03-02 01:00:00|1866.2|1865.4|1866.2|1865.4|1869.2|1868.4|1865.2|1864.4|852
1646183100000|2022-03-02 01:05:00|1865.7|1864.9|1868.7|1867.9|1870.7|1869.9|1865.2|1864.4|921
1646183400000|2022-03-02 01:10:00|1869.7|1868.9|1871.2|1870.4|1874.2|1873.4|1868.7|1867.9|846
1646183700000|2022-03-02 01:15:00|1870.7|1869.9|1871.7|1870.9|1871.7|1870.9|1870.4|1869.6|174
1646184000000|2022-03-02 01:20:00|1871.2|1870.4|1869.7|1868.9|1872.2|1871.4|1868.7|1867.9|556
1646184300000|2022-03-02 01:25:00|1870.2|1869.4|1870.7|1869.9|1871.2|1870.4|1868.7|1867.9|332
1646184600000|2022-03-02 01:30:00|1871.2|1870.4|1873.7|1872.9|1874.9|1874.1|1870.2|1869.4|631
1646184900000|2022-03-02 01:35:00|1873.4|1872.6|1870.2|1869.4|1874.7|1873.9|1870.2|1869.4|421
1646185200000|2022-03-02 01:40:00|1870.7|1869.9|1867.7|1866.9|1870.7|1869.9|1867.4|1866.6|405
1646185500000|2022-03-02 01:45:00|1868.2|1867.4|1866.2|1865.4|1868.2|1867.4|1865.2|1864.4|636
1646185800000|2022-03-02 01:50:00|1865.7|1864.9|1864.2|1863.4|1866.2|1865.4|1862.7|1861.9|696
1646186100000|2022-03-02 01:55:00|1864.7|1863.9|1865.2|1864.4|1865.2|1864.4|1863.2|1862.4|463
1646186400000|2022-03-02 02:00:00|1864.7|1863.9|1863.7|1862.9|1865.2|1864.4|1863.2|1862.4|423
1646186700000|2022-03-02 02:05:00|1863.4|1862.6|1863.2|1862.4|1864.2|1863.4|1862.7|1861.9|423
1646187000000|2022-03-02 02:10:00|1863.7|1862.9|1864.7|1863.9|1864.7|1863.9|1863.2|1862.4|306
1646187300000|2022-03-02 02:15:00|1864.9|1864.1|1863.2|1862.4|1864.9|1864.1|1861.2|1860.4|696
1646187600000|2022-03-02 02:20:00|1862.7|1861.9|1862.2|1861.4|1865.2|1864.4|1862.2|1861.4|553
1646187900000|2022-03-02 02:25:00|1862.7|1861.9|1862.7|1861.9|1863.2|1862.4|1861.7|1860.9|310
1646188200000|2022-03-02 02:30:00|1862.2|1861.4|1861.7|1860.9|1862.2|1861.4|1860.7|1859.9|203
1646188500000|2022-03-02 02:35:00|1862.2|1861.4|1861.7|1860.9|1863.7|1862.9|1861.7|1860.9|235
1646188800000|2022-03-02 02:40:00|1862.2|1861.4|1859.2|1858.4|1862.7|1861.9|1858.7|1857.9|437
1646189100000|2022-03-02 02:45:00|1858.9|1858.1|1858.2|1857.4|1859.7|1858.9|1857.7|1856.9|462
1646189400000|2022-03-02 02:50:00|1858.7|1857.9|1860.2|1859.4|1860.2|1859.4|1858.7|1857.9|141
1646189700000|2022-03-02 02:55:00|1859.7|1858.9|1861.2|1860.4|1861.7|1860.9|1859.7|1858.9|149
1646190000000|2022-03-02 03:00:00|1861.7|1860.9|1861.7|1860.9|1862.7|1861.9|1861.2|1860.4|222
1646190300000|2022-03-02 03:05:00|1862.2|1861.4|1861.7|1860.9|1862.2|1861.4|1861.7|1860.9|73
1646190600000|2022-03-02 03:10:00|1862.2|1861.4|1863.7|1862.9|1864.2|1863.4|1861.7|1860.9|159
1646190900000|2022-03-02 03:15:00|1863.2|1862.4|1863.2|1862.4|1863.7|1862.9|1862.4|1861.6|118
1646191200000|2022-03-02 03:20:00|1862.7|1861.9|1862.7|1861.9|1862.9|1862.1|1861.7|1860.9|142
1646191500000|2022-03-02 03:25:00|1863.2|1862.4|1862.7|1861.9|1863.2|1862.4|1862.2|1861.4|184
1646191800000|2022-03-02 03:30:00|1863.2|1862.4|1864.7|1863.9|1865.2|1864.4|1862.2|1861.4|677
1646192100000|2022-03-02 03:35:00|1864.2|1863.4|1861.2|1860.4|1864.7|1863.9|1858.7|1857.9|1395
1646192400000|2022-03-02 03:40:00|1860.7|1859.9|1860.2|1859.4|1861.2|1860.4|1859.7|1858.9|266
1646192700000|2022-03-02 03:45:00|1859.7|1858.9|1860.2|1859.4|1860.7|1859.9|1859.2|1858.4|340
1646193000000|2022-03-02 03:50:00|1860.7|1859.9|1860.2|1859.4|1860.7|1859.9|1859.7|1858.9|283
1646193300000|2022-03-02 03:55:00|1860.7|1859.9|1860.7|1859.9|1861.2|1860.4|1860.2|1859.4|282
1646193600000|2022-03-02 04:00:00|1861.2|1860.4|1860.2|1859.4|1861.2|1860.4|1859.7|1858.9|323
1646193900000|2022-03-02 04:05:00|1859.7|1858.9|1858.7|1857.9|1860.2|1859.4|1857.7|1856.9|523
1646194200000|2022-03-02 04:10:00|1859.2|1858.4|1858.2|1857.4|1859.7|1858.9|1858.2|1857.4|360
1646194500000|2022-03-02 04:15:00|1857.7|1856.9|1860.2|1859.4|1860.2|1859.4|1857.7|1856.9|412
1646194800000|2022-03-02 04:20:00|1860.7|1859.9|1859.2|1858.4|1860.7|1859.9|1859.2|1858.4|325
1646195100000|2022-03-02 04:25:00|1858.9|1858.1|1859.2|1858.4|1859.7|1858.9|1858.9|1858.1|152
1646195400000|2022-03-02 04:30:00|1859.7|1858.9|1859.2|1858.4|1860.2|1859.4|1859.2|1858.4|312
1646195700000|2022-03-02 04:35:00|1858.7|1857.9|1859.2|1858.4|1859.7|1858.9|1858.2|1857.4|580
1646196000000|2022-03-02 04:40:00|1859.7|1858.9|1860.2|1859.4|1860.9|1860.1|1858.7|1857.9|611
1646196300000|2022-03-02 04:45:00|1860.7|1859.9|1861.2|1860.4|1861.2|1860.4|1859.7|1858.9|484
1646196600000|2022-03-02 04:50:00|1861.7|1860.9|1863.2|1862.4|1863.2|1862.4|1861.2|1860.4|369
1646196900000|2022-03-02 04:55:00|1862.7|1861.9|1864.7|1863.9|1865.2|1864.4|1862.7|1861.9|440
1646197200000|2022-03-02 05:00:00|1865.2|1864.4|1864.2|1863.4|1865.2|1864.4|1863.4|1862.6|699
1646197500000|2022-03-02 05:05:00|1864.7|1863.9|1864.7|1863.9|1865.2|1864.4|1863.7|1862.9|659
1646197800000|2022-03-02 05:10:00|1865.2|1864.4|1863.7|1862.9|1865.2|1864.4|1863.7|1862.9|458
1646198100000|2022-03-02 05:15:00|1864.2|1863.4|1865.2|1864.4|1865.7|1864.9|1863.2|1862.4|567
1646198400000|2022-03-02 05:20:00|1864.7|1863.9|1863.7|1862.9|1865.2|1864.4|1863.7|1862.9|472
1646198700000|2022-03-02 05:25:00|1864.2|1863.4|1863.2|1862.4|1864.2|1863.4|1863.2|1862.4|322
1646199000000|2022-03-02 05:30:00|1863.7|1862.9|1863.7|1862.9|1864.7|1863.9|1863.2|1862.4|482
1646199300000|2022-03-02 05:35:00|1863.2|1862.4|1863.2|1862.4|1863.7|1862.9|1862.7|1861.9|570
1646199600000|2022-03-02 05:40:00|1863.7|1862.9|1862.2|1861.4|1863.7|1862.9|1861.2|1860.4|694
1646199900000|2022-03-02 05:45:00|1862.7|1861.9|1864.7|1863.9|1865.2|1864.4|1862.7|1861.9|786
1646200200000|2022-03-02 05:50:00|1864.9|1864.1|1863.2|1862.4|1865.2|1864.4|1862.2|1861.4|798
1646200500000|2022-03-02 05:55:00|1862.7|1861.9|1861.7|1860.9|1863.7|1862.9|1860.7|1859.9|3057
1646200800000|2022-03-02 06:00:00|1859.7|1858.9|1859.2|1858.4|1862.4|1861.6|1858.4|1857.6|4518
1646201100000|2022-03-02 06:05:00|1859.4|1858.6|1860.1|1858.1|1860.7|1859.9|1858.2|1857.4|769
1646201400000|2022-03-02 06:10:00|1859.9|1857.9|1859.8|1857.8|1861.8|1859.8|1859.8|1857.8|0
1646201700000|2022-03-02 06:15:00|1859.9|1857.9|1860.3|1858.3|1860.7|1858.7|1859.6|1857.6|549
1646202000000|2022-03-02 06:20:00|1860.5|1858.5|1859.1|1857.1|1860.8|1858.8|1859|1857|0
1646202300000|2022-03-02 06:25:00|1859.4|1857.4|1859.1|1857.1|1859.8|1857.8|1858.8|1856.8|0
1646202600000|2022-03-02 06:30:00|1859|1857|1859.4|1857.4|1859.5|1857.5|1859|1857|0
1646202900000|2022-03-02 06:35:00|1859.5|1857.5|1859.5|1857.5|1859.8|1857.8|1858.9|1856.9|0
1646203200000|2022-03-02 06:40:00|1859.2|1857.2|1858.7|1856.7|1859.5|1857.5|1858.3|1856.3|0
1646203500000|2022-03-02 06:45:00|1858.5|1856.5|1857.5|1855.5|1858.8|1856.8|1857.1|1855.1|0
1646203800000|2022-03-02 06:50:00|1857.4|1855.4|1856.9|1854.9|1858.5|1856.5|1856.4|1854.4|0
1646204100000|2022-03-02 06:55:00|1857|1855|1855.9|1853.9|1857|1855|1855|1853|0
1646204400000|2022-03-02 07:00:00|1855.7|1853.7|1851.6|1849.6|1856.9|1854.9|1850.7|1848.7|0
1646204700000|2022-03-02 07:05:00|1851.8|1849.8|1850|1848|1851.9|1849.9|1849.6|1847.6|0
1646205000000|2022-03-02 07:10:00|1850.1|1848.1|1849.7|1847.7|1851.3|1849.3|1849.3|1847.3|0
1646205300000|2022-03-02 07:15:00|1849.9|1847.9|1848.6|1846.6|1851.1|1849.1|1848.1|1846.1|0
1646205600000|2022-03-02 07:20:00|1848.9|1846.9|1848.8|1846.8|1850|1848|1847.9|1845.9|0
1646205900000|2022-03-02 07:25:00|1849|1847|1851.6|1849.6|1851.9|1849.9|1848.6|1846.6|0
1646206200000|2022-03-02 07:30:00|1851.5|1849.5|1854.9|1853.7|1854.9|1853.7|1851.2|1849.2|560
1646206500000|2022-03-02 07:35:00|1854.6|1853.4|1854.4|1853.2|1855.1|1853.9|1853.4|1852.2|239
1646206800000|2022-03-02 07:40:00|1854.1|1852.9|1855.4|1854.2|1855.4|1854.2|1853.4|1852.2|127
1646207100000|2022-03-02 07:45:00|1855.6|1854.4|1854.4|1853.2|1855.9|1854.7|1852.9|1851.7|105
1646207400000|2022-03-02 07:50:00|1853.9|1852.7|1852.9|1851.7|1854.9|1853.7|1851.9|1850.7|127
1646207700000|2022-03-02 07:55:00|1853.1|1851.9|1854.4|1853.2|1854.4|1853.2|1851.9|1850.7|189
1646208000000|2022-03-02 08:00:00|1854.6|1853.4|1855.4|1854.2|1858.4|1857.2|1853.9|1852.7|384
1646208300000|2022-03-02 08:05:00|1855.9|1854.7|1852.9|1851.7|1855.9|1854.7|1852.1|1850.9|104
1646208600000|2022-03-02 08:10:00|1853.1|1851.9|1857.1|1855.9|1857.9|1856.7|1852.9|1851.7|212
1646208900000|2022-03-02 08:15:00|1857.4|1856.2|1860.4|1859.2|1860.4|1859.2|1856.9|1855.7|449
1646209200000|2022-03-02 08:20:00|1860.1|1858.9|1863.9|1862.7|1864.4|1863.2|1859.4|1858.2|312
1646209500000|2022-03-02 08:25:00|1864.4|1863.2|1861.9|1860.7|1864.4|1863.2|1861.9|1860.7|378
1646209800000|2022-03-02 08:30:00|1861.4|1860.2|1861.4|1860.2|1862.9|1861.7|1860.9|1859.7|334
1646210100000|2022-03-02 08:35:00|1861.9|1860.7|1860.4|1859.2|1862.4|1861.2|1858.9|1857.7|231
1646210400000|2022-03-02 08:40:00|1860.1|1858.9|1856.9|1855.7|1860.9|1859.7|1856.4|1855.2|347
1646210700000|2022-03-02 08:45:00|1857.4|1856.2|1855.9|1854.7|1857.9|1856.7|1855.4|1854.2|197
1646211000000|2022-03-02 08:50:00|1856.4|1855.2|1852.9|1851.7|1856.9|1855.7|1852.9|1851.7|272
1646211300000|2022-03-02 08:55:00|1853.1|1851.9|1852.6|1851.4|1853.4|1852.2|1851.4|1850.2|241
1646211600000|2022-03-02 09:00:00|1852.9|1851.7|1853.4|1852.2|1853.4|1852.2|1851.4|1850.2|159
1646211900000|2022-03-02 09:05:00|1853.9|1852.7|1856.9|1855.7|1857.4|1856.2|1853.4|1852.2|161
1646212200000|2022-03-02 09:10:00|1857.1|1855.9|1859.4|1858.2|1860.1|1858.9|1856.9|1855.7|125
1646212500000|2022-03-02 09:15:00|1859.6|1858.4|1859.4|1858.2|1860.9|1859.7|1859.4|1858.2|113
1646212800000|2022-03-02 09:20:00|1859.1|1857.9|1855.9|1854.7|1859.4|1858.2|1855.4|1854.2|60
1646213100000|2022-03-02 09:25:00|1855.6|1854.4|1856.9|1855.7|1856.9|1855.7|1855.1|1853.9|55
1646213400000|2022-03-02 09:30:00|1856.6|1855.4|1861.9|1860.7|1864.9|1863.7|1855.9|1854.7|538
1646213700000|2022-03-02 09:35:00|1861.6|1860.4|1862.4|1861.2|1862.9|1861.7|1859.9|1858.7|196
1646214000000|2022-03-02 09:40:00|1862.6|1861.4|1863.4|1862.2|1863.9|1862.7|1861.9|1860.7|118
1646214300000|2022-03-02 09:45:00|1863.9|1862.7|1867.1|1865.9|1867.4|1866.2|1862.6|1861.4|377
1646214600000|2022-03-02 09:50:00|1867.4|1866.2|1865.9|1864.7|1867.9|1866.7|1865.4|1864.2|105
1646214900000|2022-03-02 09:55:00|1866.1|1864.9|1865.6|1864.4|1866.9|1865.7|1865.4|1864.2|111
1646215200000|2022-03-02 10:00:00|1865.4|1864.2|1864.4|1863.2|1866.4|1865.2|1864.4|1863.2|118
1646215500000|2022-03-02 10:05:00|1864.9|1863.7|1865.4|1864.2|1865.4|1864.2|1863.9|1862.7|82
1646215800000|2022-03-02 10:10:00|1865.9|1864.7|1866.9|1865.7|1867.1|1865.9|1864.4|1863.2|90
1646216100000|2022-03-02 10:15:00|1867.1|1865.9|1866.9|1865.7|1868.4|1867.2|1866.4|1865.2|162
1646216400000|2022-03-02 10:20:00|1867.1|1865.9|1866.4|1865.2|1867.4|1866.2|1865.9|1864.7|89
1646216700000|2022-03-02 10:25:00|1866.6|1865.4|1866.4|1865.2|1866.6|1865.4|1864.9|1863.7|147
1646217000000|2022-03-02 10:30:00|1865.9|1864.7|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|104
1646217300000|2022-03-02 10:35:00|1864.6|1863.4|1865.4|1864.2|1865.9|1864.7|1863.9|1862.7|29
1646217600000|2022-03-02 10:40:00|1865.6|1864.4|1865.9|1864.7|1866.9|1865.7|1864.9|1863.7|94
1646217900000|2022-03-02 10:45:00|1865.4|1864.2|1863.9|1862.7|1865.9|1864.7|1863.4|1862.2|48
1646218200000|2022-03-02 10:50:00|1863.6|1862.4|1863.4|1862.2|1863.9|1862.7|1862.9|1861.7|56
1646218500000|2022-03-02 10:55:00|1863.9|1862.7|1864.9|1863.7|1865.1|1863.9|1863.9|1862.7|144
1646218800000|2022-03-02 11:00:00|1864.6|1863.4|1864.4|1863.2|1865.4|1864.2|1863.9|1862.7|55
1646219100000|2022-03-02 11:05:00|1864.6|1863.4|1865.4|1864.2|1865.9|1864.7|1863.4|1862.2|112
1646219400000|2022-03-02 11:10:00|1865.6|1864.4|1865.4|1864.2|1866.4|1865.2|1865.4|1864.2|30
1646219700000|2022-03-02 11:15:00|1864.9|1863.7|1864.6|1863.4|1864.9|1863.7|1863.9|1862.7|176
1646220000000|2022-03-02 11:20:00|1864.9|1863.7|1865.1|1863.9|1865.4|1864.2|1863.9|1862.7|96
1646220300000|2022-03-02 11:25:00|1865.4|1864.2|1867.4|1866.2|1867.9|1866.7|1864.9|1863.7|108
1646220600000|2022-03-02 11:30:00|1867.6|1866.4|1868.9|1867.7|1868.9|1867.7|1866.9|1865.7|219
1646220900000|2022-03-02 11:35:00|1869.1|1867.9|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|102
1646221200000|2022-03-02 11:40:00|1869.1|1867.9|1868.6|1867.4|1869.4|1868.2|1867.6|1866.4|105
1646221500000|2022-03-02 11:45:00|1868.9|1867.7|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|121
1646221800000|2022-03-02 11:50:00|1869.1|1867.9|1868.4|1867.2|1869.4|1868.2|1867.9|1866.7|31
1646222100000|2022-03-02 11:55:00|1868.6|1867.4|1869.9|1868.7|1869.9|1868.7|1868.4|1867.2|82
1646222400000|2022-03-02 12:00:00|1869.4|1868.2|1870.4|1869.2|1870.4|1869.2|1868.9|1867.7|118
1646222700000|2022-03-02 12:05:00|1870.1|1868.9|1869.9|1868.7|1870.9|1869.7|1869.9|1868.7|57
1646223000000|2022-03-02 12:10:00|1870.1|1868.9|1871.9|1870.7|1871.9|1870.7|1870.1|1868.9|129
1646223300000|2022-03-02 12:15:00|1871.6|1870.4|1871.4|1870.2|1872.6|1871.4|1871.4|1870.2|97
1646223600000|2022-03-02 12:20:00|1871.9|1870.7|1870.4|1869.2|1871.9|1870.7|1869.9|1868.7|90
1646223900000|2022-03-02 12:25:00|1870.6|1869.4|1869.4|1868.2|1870.9|1869.7|1869.4|1868.2|63
1646224200000|2022-03-02 12:30:00|1869.6|1868.4|1867.4|1866.2|1869.6|1868.4|1866.4|1865.2|165
1646224500000|2022-03-02 12:35:00|1867.6|1866.4|1868.4|1867.2|1868.9|1867.7|1867.4|1866.2|110
1646224800000|2022-03-02 12:40:00|1868.6|1867.4|1867.9|1866.7|1869.4|1868.2|1867.9|1866.7|50
1646225100000|2022-03-02 12:45:00|1867.4|1866.2|1868.4|1867.2|1868.4|1867.2|1867.4|1866.2|87
1646225400000|2022-03-02 12:50:00|1868.6|1867.4|1869.9|1868.7|1870.4|1869.2|1868.4|1867.2|73
1646225700000|2022-03-02 12:55:00|1870.4|1869.2|1870.4|1869.2|1870.9|1869.7|1869.9|1868.7|58
1646226000000|2022-03-02 13:00:00|1869.9|1868.7|1869.4|1868.2|1870.9|1869.7|1868.9|1867.7|135
1646226300000|2022-03-02 13:05:00|1869.6|1868.4|1869.4|1868.2|1870.4|1869.2|1868.4|1867.2|68
1646226600000|2022-03-02 13:10:00|1869.9|1868.7|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|90
1646226900000|2022-03-02 13:15:00|1868.6|1867.4|1867.9|1866.7|1868.9|1867.7|1867.9|1866.7|85
1646227200000|2022-03-02 13:20:00|1868.1|1866.9|1868.4|1867.2|1869.4|1868.2|1867.9|1866.7|86
1646227500000|2022-03-02 13:25:00|1868.6|1867.4|1869.4|1868.2|1869.9|1868.7|1868.4|1867.2|99
1646227800000|2022-03-02 13:30:00|1868.9|1867.7|1866.9|1865.7|1870.4|1869.2|1866.4|1865.2|234
1646228100000|2022-03-02 13:35:00|1866.6|1865.4|1867.4|1866.2|1867.6|1866.4|1865.9|1864.7|96
1646228400000|2022-03-02 13:40:00|1867.1|1865.9|1865.9|1864.7|1867.4|1866.2|1865.9|1864.7|91
1646228700000|2022-03-02 13:45:00|1866.4|1865.2|1865.4|1864.2|1866.9|1865.7|1863.1|1861.9|283
1646229000000|2022-03-02 13:50:00|1865.6|1864.4|1867.4|1866.2|1867.9|1866.7|1865.6|1864.4|84
1646229300000|2022-03-02 13:55:00|1867.6|1866.4|1869.4|1868.2|1869.4|1868.2|1867.4|1866.2|96
1646229600000|2022-03-02 14:00:00|1869.1|1867.9|1869.4|1868.2|1869.9|1868.7|1868.9|1867.7|43
1646229900000|2022-03-02 14:05:00|1869.1|1867.9|1869.4|1868.2|1869.9|1868.7|1868.9|1867.7|52
1646230200000|2022-03-02 14:10:00|1869.1|1867.9|1869.4|1868.2|1869.6|1868.4|1868.4|1867.2|84
1646230500000|2022-03-02 14:15:00|1869.1|1867.9|1870.9|1869.7|1871.1|1869.9|1868.9|1867.7|87
1646230800000|2022-03-02 14:20:00|1870.4|1869.2|1870.9|1869.7|1871.4|1870.2|1870.4|1869.2|72
1646231100000|2022-03-02 14:25:00|1870.6|1869.4|1870.4|1869.2|1871.9|1870.7|1870.4|1869.2|195
1646231400000|2022-03-02 14:30:00|1870.6|1869.4|1868.9|1867.7|1870.9|1869.7|1868.4|1867.2|692
1646231700000|2022-03-02 14:35:00|1869.1|1867.9|1871.4|1870.2|1871.4|1870.2|1868.9|1867.7|344
1646232000000|2022-03-02 14:40:00|1871.6|1870.4|1873.4|1872.2|1874.4|1873.2|1871.4|1870.2|346
1646232300000|2022-03-02 14:45:00|1873.9|1872.7|1872.9|1871.7|1873.9|1872.7|1872.4|1871.2|398
1646232600000|2022-03-02 14:50:00|1873.1|1871.9|1871.4|1870.2|1873.9|1872.7|1870.9|1869.7|228
1646232900000|2022-03-02 14:55:00|1871.9|1870.7|1871.4|1870.2|1872.4|1871.2|1870.1|1868.9|306
1646233200000|2022-03-02 15:00:00|1871.1|1869.9|1873.1|1871.9|1873.9|1872.7|1871.1|1869.9|283
1646233500000|2022-03-02 15:05:00|1872.9|1871.7|1868.4|1867.2|1873.4|1872.2|1866.9|1865.7|250
1646233800000|2022-03-02 15:10:00|1868.1|1866.9|1866.9|1865.7|1868.6|1867.4|1866.4|1865.2|205
1646234100000|2022-03-02 15:15:00|1866.4|1865.2|1868.1|1866.9|1868.4|1867.2|1866.1|1864.9|205
1646234400000|2022-03-02 15:20:00|1867.9|1866.7|1868.4|1867.2|1870.9|1869.7|1867.6|1866.4|249
1646234700000|2022-03-02 15:25:00|1868.1|1866.9|1871.4|1870.2|1873.4|1872.2|1866.9|1865.7|512
1646235000000|2022-03-02 15:30:00|1871.9|1870.7|1870.4|1869.2|1873.4|1872.2|1868.9|1867.7|426
1646235300000|2022-03-02 15:35:00|1870.9|1869.7|1872.9|1871.7|1873.9|1872.7|1869.9|1868.7|167
1646235600000|2022-03-02 15:40:00|1873.1|1871.9|1871.9|1870.7|1873.9|1872.7|1871.4|1870.2|94
1646235900000|2022-03-02 15:45:00|1872.1|1870.9|1872.4|1871.2|1873.1|1871.9|1869.9|1868.7|102
1646236200000|2022-03-02 15:50:00|1872.6|1871.4|1869.4|1868.2|1873.4|1872.2|1869.4|1868.2|93
1646236500000|2022-03-02 15:55:00|1869.9|1868.7|1871.1|1869.9|1872.9|1871.7|1869.4|1868.2|321
1646236800000|2022-03-02 16:00:00|1871.4|1870.2|1879.4|1878.2|1880.1|1878.9|1870.9|1869.7|746
1646237100000|2022-03-02 16:05:00|1879.6|1878.4|1879.4|1878.2|1880.6|1879.4|1877.4|1876.2|335
1646237400000|2022-03-02 16:10:00|1879.6|1878.4|1878.9|1877.7|1879.9|1878.7|1877.9|1876.7|420
1646237700000|2022-03-02 16:15:00|1879.1|1877.9|1879.4|1878.2|1880.4|1879.2|1878.9|1877.7|211
1646238000000|2022-03-02 16:20:00|1879.1|1877.9|1878.6|1877.4|1879.4|1878.2|1876.9|1875.7|217
1646238300000|2022-03-02 16:25:00|1878.9|1877.7|1880.4|1879.2|1882.4|1881.2|1878.9|1877.7|526
1646238600000|2022-03-02 16:30:00|1880.6|1879.4|1880.9|1879.7|1882.9|1881.7|1880.4|1879.2|317
1646238900000|2022-03-02 16:35:00|1880.4|1879.2|1877.4|1876.2|1880.9|1879.7|1877.1|1875.9|465
1646239200000|2022-03-02 16:40:00|1877.1|1875.9|1874.4|1873.2|1877.9|1876.7|1873.9|1872.7|388
1646239500000|2022-03-02 16:45:00|1874.9|1873.7|1874.4|1873.2|1876.4|1875.2|1874.4|1873.2|162
1646239800000|2022-03-02 16:50:00|1874.6|1873.4|1875.4|1874.2|1876.4|1875.2|1874.4|1873.2|55
1646240100000|2022-03-02 16:55:00|1875.6|1874.4|1876.4|1875.2|1877.4|1876.2|1875.4|1874.2|101
1646240400000|2022-03-02 17:00:00|1876.1|1874.9|1876.9|1875.7|1877.4|1876.2|1875.4|1874.2|97
1646240700000|2022-03-02 17:05:00|1876.4|1875.2|1877.4|1876.2|1877.9|1876.7|1875.4|1874.2|77
1646241000000|2022-03-02 17:10:00|1877.6|1876.4|1878.4|1877.2|1879.4|1878.2|1877.4|1876.2|275
1646241300000|2022-03-02 17:15:00|1878.6|1877.4|1877.9|1876.7|1879.4|1878.2|1877.9|1876.7|72
1646241600000|2022-03-02 17:20:00|1878.1|1876.9|1876.4|1875.2|1878.4|1877.2|1875.9|1874.7|74
1646241900000|2022-03-02 17:25:00|1876.1|1874.9|1877.4|1876.2|1878.4|1877.2|1875.9|1874.7|93
1646242200000|2022-03-02 17:30:00|1877.6|1876.4|1878.4|1877.2|1878.9|1877.7|1877.4|1876.2|43
1646242500000|2022-03-02 17:35:00|1878.1|1876.9|1879.4|1878.2|1880.4|1879.2|1877.9|1876.7|127
1646242800000|2022-03-02 17:40:00|1879.1|1877.9|1879.4|1878.2|1879.6|1878.4|1878.4|1877.2|28
1646243100000|2022-03-02 17:45:00|1879.6|1878.4|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|68
1646243400000|2022-03-02 17:50:00|1879.6|1878.4|1879.4|1878.2|1879.9|1878.7|1877.9|1876.7|60
1646243700000|2022-03-02 17:55:00|1879.1|1877.9|1878.9|1877.7|1879.4|1878.2|1877.9|1876.7|25
1646244000000|2022-03-02 18:00:00|1879.1|1877.9|1880.9|1879.7|1880.9|1879.7|1879.1|1877.9|57
1646244300000|2022-03-02 18:05:00|1880.4|1879.2|1881.4|1880.2|1881.9|1880.7|1880.4|1879.2|106
1646244600000|2022-03-02 18:10:00|1881.6|1880.4|1882.4|1881.2|1882.4|1881.2|1881.6|1880.4|57
1646244900000|2022-03-02 18:15:00|1881.9|1880.7|1880.9|1879.7|1882.4|1881.2|1880.9|1879.7|78
1646245200000|2022-03-02 18:20:00|1881.4|1880.2|1880.9|1879.7|1881.9|1880.7|1880.9|1879.7|36
1646245500000|2022-03-02 18:25:00|1881.4|1880.2|1880.9|1879.7|1881.4|1880.2|1880.6|1879.4|27
1646245800000|2022-03-02 18:30:00|1881.1|1879.9|1881.9|1880.7|1882.4|1881.2|1880.9|1879.7|57
1646246100000|2022-03-02 18:35:00|1882.1|1880.9|1881.9|1880.7|1882.4|1881.2|1881.4|1880.2|30
1646246400000|2022-03-02 18:40:00|1881.6|1880.4|1881.9|1880.7|1881.9|1880.7|1880.9|1879.7|37
1646246700000|2022-03-02 18:45:00|1881.6|1880.4|1880.4|1879.2|1881.9|1880.7|1879.9|1878.7|42
1646247000000|2022-03-02 18:50:00|1880.9|1879.7|1881.9|1880.7|1881.9|1880.7|1880.4|1879.2|32
1646247300000|2022-03-02 18:55:00|1881.6|1880.4|1881.4|1880.2|1882.4|1881.2|1880.9|1879.7|26
1646247600000|2022-03-02 19:00:00|1881.6|1880.4|1882.1|1880.9|1882.4|1881.2|1880.9|1879.7|36
1646247900000|2022-03-02 19:05:00|1882.4|1881.2|1881.9|1880.7|1882.4|1881.2|1881.9|1880.7|44
1646248200000|2022-03-02 19:10:00|1881.4|1880.2|1881.4|1880.2|1882.4|1881.2|1880.9|1879.7|84
1646248500000|2022-03-02 19:15:00|1881.6|1880.4|1880.9|1879.7|1881.9|1880.7|1880.9|1879.7|46
1646248800000|2022-03-02 19:20:00|1881.1|1879.9|1878.9|1877.7|1881.4|1880.2|1878.9|1877.7|69
1646249100000|2022-03-02 19:25:00|1878.4|1877.2|1878.4|1877.2|1878.9|1877.7|1877.4|1876.2|56
1646249400000|2022-03-02 19:30:00|1878.6|1877.4|1878.9|1877.7|1878.9|1877.7|1877.4|1876.2|152
1646249700000|2022-03-02 19:35:00|1878.4|1877.2|1878.9|1877.7|1879.4|1878.2|1878.4|1877.2|43
1646250000000|2022-03-02 19:40:00|1879.1|1877.9|1880.4|1879.2|1880.4|1879.2|1878.9|1877.7|53
1646250300000|2022-03-02 19:45:00|1879.9|1878.7|1878.9|1877.7|1879.9|1878.7|1877.9|1876.7|45
1646250600000|2022-03-02 19:50:00|1879.4|1878.2|1876.9|1875.7|1879.4|1878.2|1876.4|1875.2|187
1646250900000|2022-03-02 19:55:00|1877.4|1876.2|1876.4|1875.2|1877.4|1876.2|1875.9|1874.7|57
1646251200000|2022-03-02 20:00:00|1876.1|1874.9|1877.9|1876.7|1878.4|1877.2|1875.4|1874.2|69
1646251500000|2022-03-02 20:05:00|1877.6|1876.4|1876.9|1875.7|1878.4|1877.2|1876.1|1874.9|191
1646251800000|2022-03-02 20:10:00|1877.1|1875.9|1874.4|1873.2|1877.4|1876.2|1874.4|1873.2|133
1646252100000|2022-03-02 20:15:00|1874.9|1873.7|1876.4|1875.2|1876.6|1875.4|1873.9|1872.7|129
1646252400000|2022-03-02 20:20:00|1876.3|1874.4|1877|1875|1877.7|1875.7|1875.1|1873.1|138
1646252700000|2022-03-02 20:25:00|1877.3|1875.3|1878.1|1876.1|1878.4|1876.4|1876.3|1874.3|64
1646253000000|2022-03-02 20:30:00|1878.3|1876.3|1880|1878|1880.4|1878.4|1877.7|1875.7|124
1646253300000|2022-03-02 20:35:00|1880.3|1878.3|1880.1|1878.1|1881.2|1879.2|1879.6|1877.6|130
1646253600000|2022-03-02 20:40:00|1880.2|1878.2|1880.4|1878.4|1880.9|1878.9|1879.1|1877.1|125
1646253900000|2022-03-02 20:45:00|1880.7|1878.7|1882.8|1880.8|1883.1|1881.1|1880.7|1878.7|276
1646254200000|2022-03-02 20:50:00|1882.9|1880.9|1882.7|1880.7|1883.8|1881.8|1881.8|1879.8|260
1646254500000|2022-03-02 20:55:00|1882.5|1880.5|1881|1879|1882.5|1880.5|1880.1|1878.1|0
1646254800000|2022-03-02 21:00:00|1880.8|1878.8|1881.1|1879.1|1881.2|1879.2|1879.7|1877.7|35
1646255100000|2022-03-02 21:05:00|1881|1879|1879.7|1877.7|1881|1879|1879.7|1877.7|0
1646255400000|2022-03-02 21:10:00|1879.9|1877.9|1879.4|1877.4|1880.2|1878.2|1879|1877|0
1646255700000|2022-03-02 21:15:00|1879.5|1877.5|1879.1|1877.1|1879.8|1877.8|1879|1877|0
1646256000000|2022-03-02 21:20:00|1879.3|1877.3|1879.9|1877.9|1880.7|1878.7|1879.3|1877.3|0
1646256300000|2022-03-02 21:25:00|1880|1878|1879.6|1877.6|1880.1|1878.1|1879.3|1877.3|0
1646256600000|2022-03-02 21:30:00|1879.4|1877.4|1879.4|1877.4|1879.5|1877.5|1879.4|1877.4|0
1646256900000|2022-03-02 21:35:00|1879.3|1877.3|1879.1|1877.1|1879.3|1877.3|1879|1877|0
1646257200000|2022-03-02 21:40:00|1879|1877|1878.7|1876.7|1879|1877|1878.1|1876.1|0
1646257500000|2022-03-02 21:45:00|1878.6|1876.6|1877.9|1875.9|1878.6|1876.6|1877.4|1875.4|0
1646257800000|2022-03-02 21:50:00|1878.2|1876.2|1878.5|1876.5|1878.5|1876.5|1878.2|1876.2|0
1646258100000|2022-03-02 21:55:00|1878.6|1876.6|1878.6|1876.6|1878.8|1876.8|1878.5|1876.5|0
1646258400000|2022-03-02 22:00:00|1878.4|1876.4|1878.5|1876.5|1878.5|1876.5|1878.4|1876.4|0
1646258700000|2022-03-02 22:05:00|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|0
1646259000000|2022-03-02 22:10:00|1878.3|1876.3|1878.4|1876.4|1878.4|1876.4|1878.3|1876.3|0
1646259300000|2022-03-02 22:15:00|1878.5|1876.5|1878.5|1876.5|1878.6|1876.6|1878.5|1876.5|0
1646259600000|2022-03-02 22:20:00|1878.6|1876.6|1878.6|1876.6|1878.6|1876.6|1878.5|1876.5|0
1646259900000|2022-03-02 22:25:00|1878.7|1876.7|1878.7|1876.7|1878.7|1876.7|1878.5|1876.5|0
1646260200000|2022-03-02 22:30:00|1878.6|1876.6|1878.9|1876.9|1878.9|1876.9|1878.6|1876.6|0
1646260500000|2022-03-02 22:35:00|1879|1877|1878.9|1876.9|1879|1877|1878.7|1876.7|0
1646260800000|2022-03-02 22:40:00|1879|1877|1878.6|1876.6|1879|1877|1878.6|1876.6|0
1646261100000|2022-03-02 22:45:00|1878.3|1876.3|1878.2|1876.2|1878.3|1876.3|1877.6|1875.6|0
1646261400000|2022-03-02 22:50:00|1878.1|1876.1|1878.1|1876.1|1878.3|1876.3|1878.1|1876.1|0
1646261700000|2022-03-02 22:55:00|1878.2|1876.2|1878.4|1876.4|1878.4|1876.4|1878.2|1876.2|0
1646262000000|2022-03-02 23:00:00|1878.8|1876.8|1879.2|1877.2|1879.6|1877.6|1877.5|1875.5|0
1646262300000|2022-03-02 23:05:00|1879.3|1877.3|1879.7|1877.7|1880.3|1878.3|1879.2|1877.2|0
1646262600000|2022-03-02 23:10:00|1879.1|1877.1|1879.9|1877.9|1880.2|1878.2|1879|1877|0
1646262900000|2022-03-02 23:15:00|1880|1878|1879.1|1877.1|1880.4|1878.4|1879.1|1877.1|0
1646263200000|2022-03-02 23:20:00|1879|1877|1878.9|1876.9|1879.2|1877.2|1878.8|1876.8|0
1646263500000|2022-03-02 23:25:00|1879.1|1877.1|1879.4|1877.4|1879.4|1877.4|1878.5|1876.5|0
1646263800000|2022-03-02 23:30:00|1879.5|1877.5|1879.7|1877.7|1881.2|1879.2|1878.7|1876.7|0
1646264100000|2022-03-02 23:35:00|1879.9|1877.9|1879.5|1877.5|1880.4|1878.4|1879|1877|0
1646264400000|2022-03-02 23:40:00|1879.3|1877.3|1879.4|1877.4|1879.6|1877.6|1878.2|1876.2|0
1646264700000|2022-03-02 23:45:00|1879.5|1877.5|1880.9|1879.7|1881.9|1880.7|1878.4|1877.2|1099
1646265000000|2022-03-02 23:50:00|1881.4|1880.2|1882.9|1881.7|1883.4|1882.2|1880.9|1879.7|403
1646265300000|2022-03-02 23:55:00|1883.4|1882.2|1881.9|1880.7|1883.9|1882.7|1881.4|1880.2|629
1646265600000|2022-03-03 00:00:00|1881.7|1880.9|1886.4|1885.6|1887.7|1886.9|1879.7|1878.9|1900
1646265900000|2022-03-03 00:05:00|1886.7|1885.9|1882.2|1881.4|1887.7|1886.9|1882.2|1881.4|1040
1646266200000|2022-03-03 00:10:00|1881.7|1880.9|1883.7|1882.9|1884.4|1883.6|1881.7|1880.9|547
1646266500000|2022-03-03 00:15:00|1883.2|1882.4|1884.7|1883.9|1885.7|1884.9|1881.4|1880.6|576
1646266800000|2022-03-03 00:20:00|1885.2|1884.4|1882.7|1881.9|1886.2|1885.4|1882.7|1881.9|561
1646267100000|2022-03-03 00:25:00|1882.9|1882.1|1884.2|1883.4|1884.2|1883.4|1882.2|1881.4|393
1646267400000|2022-03-03 00:30:00|1884.7|1883.9|1884.2|1883.4|1887.7|1886.9|1884.2|1883.4|934
1646267700000|2022-03-03 00:35:00|1883.7|1882.9|1884.2|1883.4|1884.7|1883.9|1883.7|1882.9|276
1646268000000|2022-03-03 00:40:00|1883.7|1882.9|1880.7|1879.9|1884.2|1883.4|1880.7|1879.9|348
1646268300000|2022-03-03 00:45:00|1881.2|1880.4|1882.2|1881.4|1883.2|1882.4|1880.9|1880.1|453
1646268600000|2022-03-03 00:50:00|1882.4|1881.6|1883.7|1882.9|1884.7|1883.9|1882.4|1881.6|295
1646268900000|2022-03-03 00:55:00|1883.4|1882.6|1881.7|1880.9|1884.2|1883.4|1881.7|1880.9|285
1646269200000|2022-03-03 01:00:00|1882.2|1881.4|1882.7|1881.9|1883.2|1882.4|1880.2|1879.4|497
1646269500000|2022-03-03 01:05:00|1883.2|1882.4|1880.2|1879.4|1883.2|1882.4|1880.2|1879.4|428
1646269800000|2022-03-03 01:10:00|1880.7|1879.9|1880.2|1879.4|1880.7|1879.9|1878.7|1877.9|507
1646270100000|2022-03-03 01:15:00|1879.9|1879.1|1882.7|1881.9|1883.2|1882.4|1879.9|1879.1|706
1646270400000|2022-03-03 01:20:00|1882.9|1882.1|1882.4|1881.6|1883.7|1882.9|1882.2|1881.4|540
1646270700000|2022-03-03 01:25:00|1882.2|1881.4|1882.7|1881.9|1883.7|1882.9|1882.2|1881.4|374
1646271000000|2022-03-03 01:30:00|1882.2|1881.4|1881.7|1880.9|1882.7|1881.9|1880.7|1879.9|598
1646271300000|2022-03-03 01:35:00|1881.2|1880.4|1881.7|1880.9|1883.7|1882.9|1881.2|1880.4|734
1646271600000|2022-03-03 01:40:00|1881.2|1880.4|1881.7|1880.9|1882.7|1881.9|1880.7|1879.9|473
1646271900000|2022-03-03 01:45:00|1881.2|1880.4|1880.2|1879.4|1882.7|1881.9|1879.7|1878.9|323
1646272200000|2022-03-03 01:50:00|1880.7|1879.9|1879.2|1878.4|1880.7|1879.9|1878.2|1877.4|379
1646272500000|2022-03-03 01:55:00|1879.7|1878.9|1877.7|1876.9|1879.7|1878.9|1877.7|1876.9|467
1646272800000|2022-03-03 02:00:00|1877.2|1876.4|1878.7|1877.9|1879.4|1878.6|1877.2|1876.4|453
1646273100000|2022-03-03 02:05:00|1878.2|1877.4|1880.2|1879.4|1880.2|1879.4|1878.2|1877.4|255
1646273400000|2022-03-03 02:10:00|1879.7|1878.9|1881.2|1880.4|1881.2|1880.4|1879.7|1878.9|311
1646273700000|2022-03-03 02:15:00|1880.7|1879.9|1881.7|1880.9|1882.2|1881.4|1880.2|1879.4|304
1646274000000|2022-03-03 02:20:00|1882.2|1881.4|1883.2|1882.4|1883.7|1882.9|1882.2|1881.4|515
1646274300000|2022-03-03 02:25:00|1882.7|1881.9|1884.7|1883.9|1884.7|1883.9|1882.7|1881.9|419
1646274600000|2022-03-03 02:30:00|1885.2|1884.4|1887.7|1886.9|1887.7|1886.9|1885.2|1884.4|337
1646274900000|2022-03-03 02:35:00|1888.2|1887.4|1887.7|1886.9|1888.7|1887.9|1887.7|1886.9|466
1646275200000|2022-03-03 02:40:00|1887.9|1887.1|1888.7|1887.9|1888.7|1887.9|1887.7|1886.9|195
1646275500000|2022-03-03 02:45:00|1889.2|1888.4|1888.7|1887.9|1889.2|1888.4|1888.7|1887.9|170
1646275800000|2022-03-03 02:50:00|1889.2|1888.4|1888.2|1887.4|1889.2|1888.4|1887.7|1886.9|381
1646276100000|2022-03-03 02:55:00|1888.4|1887.6|1888.7|1887.9|1889.2|1888.4|1888.2|1887.4|230
1646276400000|2022-03-03 03:00:00|1889.2|1888.4|1889.2|1888.4|1889.2|1888.4|1889.2|1888.4|103
1646276700000|2022-03-03 03:05:00|1888.7|1887.9|1888.7|1887.9|1888.7|1887.9|1888.2|1887.4|371
1646277000000|2022-03-03 03:10:00|1888.2|1887.4|1888.2|1887.4|1888.7|1887.9|1888.2|1887.4|261
1646277300000|2022-03-03 03:15:00|1887.7|1886.9|1887.7|1886.9|1887.7|1886.9|1887.7|1886.9|94
1646277600000|2022-03-03 03:20:00|1887.2|1886.4|1887.7|1886.9|1887.7|1886.9|1886.7|1885.9|278
1646277900000|2022-03-03 03:25:00|1887.2|1886.4|1887.2|1886.4|1888.2|1887.4|1887.2|1886.4|272
1646278200000|2022-03-03 03:30:00|1887.7|1886.9|1886.2|1885.4|1888.2|1887.4|1886.2|1885.4|1015
1646278500000|2022-03-03 03:35:00|1885.7|1884.9|1887.7|1886.9|1888.7|1887.9|1885.7|1884.9|936
1646278800000|2022-03-03 03:40:00|1888.2|1887.4|1889.7|1888.9|1890.2|1889.4|1887.7|1886.9|654
1646279100000|2022-03-03 03:45:00|1889.2|1888.4|1888.2|1887.4|1889.7|1888.9|1887.7|1886.9|413
1646279400000|2022-03-03 03:50:00|1887.7|1886.9|1887.2|1886.4|1888.2|1887.4|1885.7|1884.9|424
1646279700000|2022-03-03 03:55:00|1887.7|1886.9|1887.4|1886.6|1888.2|1887.4|1887.2|1886.4|300
1646280000000|2022-03-03 04:00:00|1887.7|1886.9|1886.7|1885.9|1888.7|1887.9|1886.7|1885.9|508
1646280300000|2022-03-03 04:05:00|1886.2|1885.4|1885.7|1884.9|1886.2|1885.4|1883.9|1883.1|623
1646280600000|2022-03-03 04:10:00|1886.2|1885.4|1885.7|1884.9|1886.2|1885.4|1885.7|1884.9|190
1646280900000|2022-03-03 04:15:00|1885.2|1884.4|1884.2|1883.4|1885.7|1884.9|1884.2|1883.4|428
1646281200000|2022-03-03 04:20:00|1884.4|1883.6|1883.7|1882.9|1884.7|1883.9|1883.7|1882.9|381
1646281500000|2022-03-03 04:25:00|1883.9|1883.1|1884.2|1883.4|1884.7|1883.9|1883.9|1883.1|238
1646281800000|2022-03-03 04:30:00|1884.4|1883.6|1885.2|1884.4|1885.7|1884.9|1884.2|1883.4|258
1646282100000|2022-03-03 04:35:00|1885.7|1884.9|1885.2|1884.4|1885.7|1884.9|1885.2|1884.4|244
1646282400000|2022-03-03 04:40:00|1885.4|1884.6|1885.7|1884.9|1885.7|1884.9|1885.4|1884.6|86
1646282700000|2022-03-03 04:45:00|1885.2|1884.4|1884.2|1883.4|1885.7|1884.9|1884.2|1883.4|398
1646283000000|2022-03-03 04:50:00|1883.7|1882.9|1884.2|1883.4|1884.2|1883.4|1883.7|1882.9|237
1646283300000|2022-03-03 04:55:00|1883.7|1882.9|1883.7|1882.9|1884.2|1883.4|1883.7|1882.9|169
1646283600000|2022-03-03 05:00:00|1883.9|1883.1|1883.2|1882.4|1884.2|1883.4|1882.2|1881.4|517
1646283900000|2022-03-03 05:05:00|1883.7|1882.9|1884.2|1883.4|1884.2|1883.4|1883.7|1882.9|300
1646284200000|2022-03-03 05:10:00|1884.7|1883.9|1884.7|1883.9|1885.2|1884.4|1884.7|1883.9|176
1646284500000|2022-03-03 05:15:00|1884.2|1883.4|1883.7|1882.9|1884.7|1883.9|1883.7|1882.9|392
1646284800000|2022-03-03 05:20:00|1883.9|1883.1|1883.2|1882.4|1884.2|1883.4|1882.2|1881.4|403
1646285100000|2022-03-03 05:25:00|1883.7|1882.9|1884.2|1883.4|1884.7|1883.9|1883.2|1882.4|414
1646285400000|2022-03-03 05:30:00|1884.7|1883.9|1885.7|1884.9|1885.9|1885.1|1884.2|1883.4|343
1646285700000|2022-03-03 05:35:00|1885.2|1884.4|1886.2|1885.4|1886.9|1886.1|1884.7|1883.9|772
1646286000000|2022-03-03 05:40:00|1885.7|1884.9|1885.7|1884.9|1886.2|1885.4|1885.7|1884.9|349
1646286300000|2022-03-03 05:45:00|1885.2|1884.4|1885.2|1884.4|1885.7|1884.9|1884.7|1883.9|692
1646286600000|2022-03-03 05:50:00|1884.7|1883.9|1884.2|1883.4|1884.7|1883.9|1882.7|1881.9|1252
1646286900000|2022-03-03 05:55:00|1884.4|1883.6|1881.7|1880.9|1884.7|1883.9|1881.2|1880.4|3441
1646287200000|2022-03-03 06:00:00|1880.7|1879.9|1883.7|1882.9|1884.2|1883.4|1879.7|1878.9|2836
1646287500000|2022-03-03 06:05:00|1883.2|1882.4|1883.8|1881.8|1884.2|1883.4|1883.2|1881.8|580
1646287800000|2022-03-03 06:10:00|1884.1|1882.1|1886|1884|1886.2|1884.2|1883.4|1881.4|26
1646288100000|2022-03-03 06:15:00|1886.2|1884.2|1886.4|1884.4|1886.7|1884.7|1885.4|1883.4|414
1646288400000|2022-03-03 06:20:00|1886.3|1884.3|1886.1|1884.1|1886.4|1884.4|1885.6|1883.6|0
1646288700000|2022-03-03 06:25:00|1886|1884|1884.9|1882.9|1886.1|1884.1|1884.9|1882.9|0
1646289000000|2022-03-03 06:30:00|1885|1883|1886.1|1884.1|1886.3|1884.3|1884.7|1882.7|0
1646289300000|2022-03-03 06:35:00|1886|1884|1886|1884|1886.3|1884.3|1885.6|1883.6|0
1646289600000|2022-03-03 06:40:00|1885.8|1883.8|1885.6|1883.6|1886.1|1884.1|1885.3|1883.3|0
1646289900000|2022-03-03 06:45:00|1885.7|1883.7|1885|1883|1885.7|1883.7|1885|1883|0
1646290200000|2022-03-03 06:50:00|1885.1|1883.1|1885.7|1883.7|1886.2|1884.2|1885|1883|0
1646290500000|2022-03-03 06:55:00|1885.9|1883.9|1887|1885|1887.4|1885.4|1885.4|1883.4|0
1646290800000|2022-03-03 07:00:00|1886.7|1884.7|1886|1884|1887.7|1885.7|1885.7|1883.7|0
1646291100000|2022-03-03 07:05:00|1886.1|1884.1|1885.3|1883.3|1886.1|1884.1|1884.8|1882.8|0
1646291400000|2022-03-03 07:10:00|1885.6|1883.6|1885|1883|1886.1|1884.1|1884.9|1882.9|0
1646291700000|2022-03-03 07:15:00|1885.1|1883.1|1885.1|1883.1|1885.7|1883.7|1884.2|1882.2|0
1646292000000|2022-03-03 07:20:00|1885.3|1883.3|1886.1|1884.1|1886.4|1884.4|1885.1|1883.1|0
1646292300000|2022-03-03 07:25:00|1886.3|1884.3|1884.8|1882.8|1886.3|1884.3|1884.7|1882.7|0
1646292600000|2022-03-03 07:30:00|1884.7|1882.7|1881.4|1880.2|1884.8|1882.8|1881.4|1880.2|103
1646292900000|2022-03-03 07:35:00|1881.1|1879.9|1881.4|1880.2|1881.4|1880.2|1881.1|1879.9|88
1646293200000|2022-03-03 07:40:00|1881.1|1879.9|1880.4|1879.2|1881.1|1879.9|1879.9|1878.7|168
1646293500000|2022-03-03 07:45:00|1879.9|1878.7|1880.9|1879.7|1880.9|1879.7|1879.9|1878.7|65
1646293800000|2022-03-03 07:50:00|1880.6|1879.4|1881.9|1880.7|1881.9|1880.7|1880.4|1879.2|165
1646294100000|2022-03-03 07:55:00|1881.6|1880.4|1881.4|1880.2|1881.9|1880.7|1880.9|1879.7|94
1646294400000|2022-03-03 08:00:00|1880.9|1879.7|1882.9|1881.7|1882.9|1881.7|1880.4|1879.2|211
1646294700000|2022-03-03 08:05:00|1882.4|1881.2|1883.6|1882.4|1884.4|1883.2|1882.4|1881.2|138
1646295000000|2022-03-03 08:10:00|1883.9|1882.7|1883.9|1882.7|1883.9|1882.7|1882.9|1881.7|78
1646295300000|2022-03-03 08:15:00|1884.1|1882.9|1884.4|1883.2|1884.9|1883.7|1883.9|1882.7|89
1646295600000|2022-03-03 08:20:00|1884.6|1883.4|1883.9|1882.7|1884.9|1883.7|1882.9|1881.7|113
1646295900000|2022-03-03 08:25:00|1884.1|1882.9|1883.4|1882.2|1884.4|1883.2|1883.4|1882.2|74
1646296200000|2022-03-03 08:30:00|1882.9|1881.7|1881.1|1879.9|1882.9|1881.7|1880.9|1879.7|89
1646296500000|2022-03-03 08:35:00|1880.9|1879.7|1877.4|1876.2|1881.1|1879.9|1877.4|1876.2|294
1646296800000|2022-03-03 08:40:00|1877.1|1875.9|1875.9|1874.7|1877.4|1876.2|1875.9|1874.7|94
1646297100000|2022-03-03 08:45:00|1876.1|1874.9|1876.1|1874.9|1876.4|1875.2|1875.4|1874.2|231
1646297400000|2022-03-03 08:50:00|1875.9|1874.7|1877.4|1876.2|1877.4|1876.2|1875.9|1874.7|77
1646297700000|2022-03-03 08:55:00|1877.9|1876.7|1878.9|1877.7|1878.9|1877.7|1876.4|1875.2|75
1646298000000|2022-03-03 09:00:00|1879.4|1878.2|1878.6|1877.4|1879.4|1878.2|1878.4|1877.2|89
1646298300000|2022-03-03 09:05:00|1878.9|1877.7|1876.9|1875.7|1879.4|1878.2|1876.9|1875.7|81
1646298600000|2022-03-03 09:10:00|1877.4|1876.2|1877.4|1876.2|1879.4|1878.2|1876.6|1875.4|129
1646298900000|2022-03-03 09:15:00|1877.1|1875.9|1876.6|1875.4|1878.9|1877.7|1876.1|1874.9|171
1646299200000|2022-03-03 09:20:00|1876.4|1875.2|1875.9|1874.7|1877.1|1875.9|1874.9|1873.7|36
1646299500000|2022-03-03 09:25:00|1876.1|1874.9|1876.9|1875.7|1878.4|1877.2|1876.1|1874.9|148
1646299800000|2022-03-03 09:30:00|1877.1|1875.9|1877.4|1876.2|1877.4|1876.2|1875.9|1874.7|46
1646300100000|2022-03-03 09:35:00|1877.1|1875.9|1877.9|1876.7|1878.4|1877.2|1877.1|1875.9|122
1646300400000|2022-03-03 09:40:00|1878.4|1877.2|1879.4|1878.2|1879.4|1878.2|1877.9|1876.7|53
1646300700000|2022-03-03 09:45:00|1878.9|1877.7|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|120
1646301000000|2022-03-03 09:50:00|1880.1|1878.9|1879.9|1878.7|1880.9|1879.7|1879.4|1878.2|145
1646301300000|2022-03-03 09:55:00|1879.6|1878.4|1879.9|1878.7|1880.1|1878.9|1878.9|1877.7|130
1646301600000|2022-03-03 10:00:00|1879.6|1878.4|1878.9|1877.7|1880.4|1879.2|1878.9|1877.7|35
1646301900000|2022-03-03 10:05:00|1879.1|1877.9|1878.4|1877.2|1879.9|1878.7|1878.4|1877.2|66
1646302200000|2022-03-03 10:10:00|1878.6|1877.4|1878.9|1877.7|1879.4|1878.2|1878.4|1877.2|51
1646302500000|2022-03-03 10:15:00|1879.4|1878.2|1877.4|1876.2|1879.4|1878.2|1877.4|1876.2|56
1646302800000|2022-03-03 10:20:00|1877.1|1875.9|1877.4|1876.2|1877.9|1876.7|1876.4|1875.2|80
1646303100000|2022-03-03 10:25:00|1876.9|1875.7|1876.9|1875.7|1877.4|1876.2|1876.4|1875.2|63
1646303400000|2022-03-03 10:30:00|1876.6|1875.4|1877.4|1876.2|1877.4|1876.2|1876.4|1875.2|62
1646303700000|2022-03-03 10:35:00|1876.9|1875.7|1877.6|1876.4|1877.9|1876.7|1876.9|1875.7|56
1646304000000|2022-03-03 10:40:00|1877.9|1876.7|1877.9|1876.7|1878.4|1877.2|1877.4|1876.2|45
1646304300000|2022-03-03 10:45:00|1877.6|1876.4|1877.9|1876.7|1877.9|1876.7|1876.9|1875.7|90
1646304600000|2022-03-03 10:50:00|1877.6|1876.4|1876.9|1875.7|1877.9|1876.7|1876.9|1875.7|49
1646304900000|2022-03-03 10:55:00|1876.6|1875.4|1876.9|1875.7|1876.9|1875.7|1875.9|1874.7|55
1646305200000|2022-03-03 11:00:00|1876.6|1875.4|1876.4|1875.2|1876.9|1875.7|1875.4|1874.2|56
1646305500000|2022-03-03 11:05:00|1875.9|1874.7|1876.4|1875.2|1876.4|1875.2|1874.9|1873.7|81
1646305800000|2022-03-03 11:10:00|1876.1|1874.9|1877.4|1876.2|1877.4|1876.2|1875.9|1874.7|44
1646306100000|2022-03-03 11:15:00|1877.9|1876.7|1877.4|1876.2|1878.4|1877.2|1877.4|1876.2|33
1646306400000|2022-03-03 11:20:00|1877.6|1876.4|1878.4|1877.2|1878.9|1877.7|1877.4|1876.2|35
1646306700000|2022-03-03 11:25:00|1878.9|1877.7|1878.4|1877.2|1878.9|1877.7|1878.4|1877.2|87
1646307000000|2022-03-03 11:30:00|1878.9|1877.7|1877.9|1876.7|1878.9|1877.7|1877.9|1876.7|91
1646307300000|2022-03-03 11:35:00|1877.6|1876.4|1876.4|1875.2|1877.9|1876.7|1876.4|1875.2|50
1646307600000|2022-03-03 11:40:00|1876.1|1874.9|1876.4|1875.2|1876.4|1875.2|1875.9|1874.7|56
1646307900000|2022-03-03 11:45:00|1875.9|1874.7|1874.9|1873.7|1876.4|1875.2|1874.9|1873.7|107
1646308200000|2022-03-03 11:50:00|1875.4|1874.2|1875.6|1874.4|1875.9|1874.7|1875.1|1873.9|48
1646308500000|2022-03-03 11:55:00|1875.9|1874.7|1875.9|1874.7|1875.9|1874.7|1875.4|1874.2|46
1646308800000|2022-03-03 12:00:00|1875.6|1874.4|1875.9|1874.7|1875.9|1874.7|1875.4|1874.2|21
1646309100000|2022-03-03 12:05:00|1875.6|1874.4|1877.4|1876.2|1877.4|1876.2|1875.6|1874.4|103
1646309400000|2022-03-03 12:10:00|1876.9|1875.7|1876.9|1875.7|1877.4|1876.2|1876.6|1875.4|67
1646309700000|2022-03-03 12:15:00|1877.1|1875.9|1876.9|1875.7|1877.4|1876.2|1875.4|1874.2|192
1646310000000|2022-03-03 12:20:00|1876.6|1875.4|1876.9|1875.7|1877.1|1875.9|1876.4|1875.2|66
1646310300000|2022-03-03 12:25:00|1877.1|1875.9|1876.9|1875.7|1877.9|1876.7|1876.9|1875.7|70
1646310600000|2022-03-03 12:30:00|1877.4|1876.2|1877.1|1875.9|1877.4|1876.2|1876.4|1875.2|61
1646310900000|2022-03-03 12:35:00|1876.9|1875.7|1876.4|1875.2|1877.4|1876.2|1876.4|1875.2|60
1646311200000|2022-03-03 12:40:00|1876.9|1875.7|1876.4|1875.2|1876.9|1875.7|1876.4|1875.2|53
1646311500000|2022-03-03 12:45:00|1876.1|1874.9|1875.9|1874.7|1876.4|1875.2|1875.4|1874.2|133
1646311800000|2022-03-03 12:50:00|1876.4|1875.2|1876.9|1875.7|1876.9|1875.7|1875.9|1874.7|72
1646312100000|2022-03-03 12:55:00|1877.4|1876.2|1876.9|1875.7|1877.4|1876.2|1876.4|1875.2|64
1646312400000|2022-03-03 13:00:00|1877.4|1876.2|1877.9|1876.7|1878.1|1876.9|1876.9|1875.7|42
1646312700000|2022-03-03 13:05:00|1878.4|1877.2|1880.9|1879.7|1880.9|1879.7|1877.9|1876.7|306
1646313000000|2022-03-03 13:10:00|1880.6|1879.4|1880.4|1879.2|1881.4|1880.2|1880.4|1879.2|188
1646313300000|2022-03-03 13:15:00|1880.6|1879.4|1879.9|1878.7|1880.6|1879.4|1879.4|1878.2|152
1646313600000|2022-03-03 13:20:00|1879.6|1878.4|1879.4|1878.2|1879.6|1878.4|1878.9|1877.7|89
1646313900000|2022-03-03 13:25:00|1879.9|1878.7|1879.9|1878.7|1880.4|1879.2|1879.4|1878.2|76
1646314200000|2022-03-03 13:30:00|1879.4|1878.2|1879.4|1878.2|1879.9|1878.7|1878.9|1877.7|47
1646314500000|2022-03-03 13:35:00|1879.1|1877.9|1879.4|1878.2|1879.9|1878.7|1878.9|1877.7|44
1646314800000|2022-03-03 13:40:00|1878.9|1877.7|1880.4|1879.2|1880.4|1879.2|1878.9|1877.7|62
1646315100000|2022-03-03 13:45:00|1879.9|1878.7|1879.4|1878.2|1880.4|1879.2|1879.4|1878.2|32
1646315400000|2022-03-03 13:50:00|1879.1|1877.9|1879.9|1878.7|1880.9|1879.7|1878.6|1877.4|82
1646315700000|2022-03-03 13:55:00|1880.1|1878.9|1882.9|1881.7|1883.4|1882.2|1879.9|1878.7|262
1646316000000|2022-03-03 14:00:00|1882.4|1881.2|1884.9|1883.7|1886.4|1885.2|1882.4|1881.2|280
1646316300000|2022-03-03 14:05:00|1884.4|1883.2|1883.6|1882.4|1884.9|1883.7|1882.9|1881.7|119
1646316600000|2022-03-03 14:10:00|1883.4|1882.2|1883.4|1882.2|1883.9|1882.7|1882.9|1881.7|90
1646316900000|2022-03-03 14:15:00|1883.6|1882.4|1884.4|1883.2|1884.9|1883.7|1883.4|1882.2|102
1646317200000|2022-03-03 14:20:00|1884.1|1882.9|1882.4|1881.2|1884.4|1883.2|1882.4|1881.2|136
1646317500000|2022-03-03 14:25:00|1882.1|1880.9|1882.4|1881.2|1883.4|1882.2|1882.1|1880.9|109
1646317800000|2022-03-03 14:30:00|1882.9|1881.7|1881.4|1880.2|1883.4|1882.2|1880.9|1879.7|336
1646318100000|2022-03-03 14:35:00|1880.9|1879.7|1881.9|1880.7|1881.9|1880.7|1879.9|1878.7|248
1646318400000|2022-03-03 14:40:00|1881.6|1880.4|1881.9|1880.7|1882.9|1881.7|1880.9|1879.7|206
1646318700000|2022-03-03 14:45:00|1882.1|1880.9|1879.9|1878.7|1883.4|1882.2|1879.9|1878.7|175
1646319000000|2022-03-03 14:50:00|1880.4|1879.2|1879.4|1878.2|1881.4|1880.2|1878.9|1877.7|280
1646319300000|2022-03-03 14:55:00|1878.4|1877.2|1880.4|1879.2|1880.9|1879.7|1878.1|1876.9|302
1646319600000|2022-03-03 15:00:00|1879.9|1878.7|1877.9|1876.7|1880.9|1879.7|1877.9|1876.7|146
1646319900000|2022-03-03 15:05:00|1878.4|1877.2|1878.4|1877.2|1878.4|1877.2|1876.4|1875.2|182
1646320200000|2022-03-03 15:10:00|1877.9|1876.7|1877.9|1876.7|1878.4|1877.2|1875.9|1874.7|162
1646320500000|2022-03-03 15:15:00|1877.6|1876.4|1875.9|1874.7|1877.9|1876.7|1874.9|1873.7|164
1646320800000|2022-03-03 15:20:00|1875.6|1874.4|1873.4|1872.2|1875.9|1874.7|1872.9|1871.7|292
1646321100000|2022-03-03 15:25:00|1873.6|1872.4|1875.4|1874.2|1875.6|1874.4|1872.9|1871.7|261
1646321400000|2022-03-03 15:30:00|1875.1|1873.9|1873.9|1872.7|1875.9|1874.7|1873.4|1872.2|347
1646321700000|2022-03-03 15:35:00|1873.4|1872.2|1871.4|1870.2|1874.9|1873.7|1871.4|1870.2|203
1646322000000|2022-03-03 15:40:00|1871.6|1870.4|1869.4|1868.2|1872.4|1871.2|1869.4|1868.2|188
1646322300000|2022-03-03 15:45:00|1869.6|1868.4|1871.4|1870.2|1871.9|1870.7|1869.4|1868.2|149
1646322600000|2022-03-03 15:50:00|1871.1|1869.9|1869.9|1868.7|1871.9|1870.7|1869.9|1868.7|103
1646322900000|2022-03-03 15:55:00|1870.1|1868.9|1868.9|1867.7|1870.4|1869.2|1868.9|1867.7|163
1646323200000|2022-03-03 16:00:00|1868.4|1867.2|1869.1|1867.9|1870.4|1869.2|1868.4|1867.2|257
1646323500000|2022-03-03 16:05:00|1869.4|1868.2|1869.4|1868.2|1870.4|1869.2|1867.9|1866.7|163
1646323800000|2022-03-03 16:10:00|1868.9|1867.7|1865.9|1864.7|1869.4|1868.2|1865.9|1864.7|287
1646324100000|2022-03-03 16:15:00|1865.4|1864.2|1867.6|1866.4|1867.9|1866.7|1864.9|1863.7|156
1646324400000|2022-03-03 16:20:00|1867.9|1866.7|1870.4|1869.2|1870.9|1869.7|1867.6|1866.4|169
1646324700000|2022-03-03 16:25:00|1870.1|1868.9|1868.9|1867.7|1871.4|1870.2|1868.9|1867.7|135
1646325000000|2022-03-03 16:30:00|1869.1|1867.9|1869.1|1867.9|1869.6|1868.4|1867.4|1866.2|290
1646325300000|2022-03-03 16:35:00|1868.9|1867.7|1866.4|1865.2|1869.1|1867.9|1865.4|1864.2|271
1646325600000|2022-03-03 16:40:00|1866.6|1865.4|1868.4|1867.2|1868.9|1867.7|1865.9|1864.7|231
1646325900000|2022-03-03 16:45:00|1868.1|1866.9|1866.9|1865.7|1868.4|1867.2|1866.4|1865.2|135
1646326200000|2022-03-03 16:50:00|1866.4|1865.2|1867.9|1866.7|1868.9|1867.7|1866.1|1864.9|159
1646326500000|2022-03-03 16:55:00|1867.6|1866.4|1868.1|1866.9|1869.6|1868.4|1864.9|1863.7|398
1646326800000|2022-03-03 17:00:00|1868.4|1867.2|1868.9|1867.7|1869.4|1868.2|1867.4|1866.2|64
1646327100000|2022-03-03 17:05:00|1868.4|1867.2|1870.4|1869.2|1870.4|1869.2|1867.9|1866.7|64
1646327400000|2022-03-03 17:10:00|1869.9|1868.7|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|81
1646327700000|2022-03-03 17:15:00|1869.6|1868.4|1869.4|1868.2|1870.4|1869.2|1868.9|1867.7|37
1646328000000|2022-03-03 17:20:00|1869.1|1867.9|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|61
1646328300000|2022-03-03 17:25:00|1868.6|1867.4|1866.4|1865.2|1869.4|1868.2|1865.9|1864.7|50
1646328600000|2022-03-03 17:30:00|1866.6|1865.4|1874.1|1872.9|1876.4|1875.2|1866.4|1865.2|794
1646328900000|2022-03-03 17:35:00|1874.4|1873.2|1872.4|1871.2|1876.4|1875.2|1872.4|1871.2|907
1646329200000|2022-03-03 17:40:00|1872.1|1870.9|1872.9|1871.7|1872.9|1871.7|1870.4|1869.2|147
1646329500000|2022-03-03 17:45:00|1873.1|1871.9|1872.9|1871.7|1873.9|1872.7|1870.9|1869.7|83
1646329800000|2022-03-03 17:50:00|1872.6|1871.4|1872.1|1870.9|1873.4|1872.2|1871.4|1870.2|110
1646330100000|2022-03-03 17:55:00|1871.9|1870.7|1872.9|1871.7|1873.4|1872.2|1871.9|1870.7|39
1646330400000|2022-03-03 18:00:00|1872.6|1871.4|1873.4|1872.2|1873.9|1872.7|1871.9|1870.7|41
1646330700000|2022-03-03 18:05:00|1873.1|1871.9|1872.4|1871.2|1874.9|1873.7|1871.9|1870.7|41
1646331000000|2022-03-03 18:10:00|1872.1|1870.9|1873.4|1872.2|1873.4|1872.2|1871.9|1870.7|43
1646331300000|2022-03-03 18:15:00|1873.9|1872.7|1874.4|1873.2|1874.9|1873.7|1873.6|1872.4|76
1646331600000|2022-03-03 18:20:00|1873.9|1872.7|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|59
1646331900000|2022-03-03 18:25:00|1874.1|1872.9|1873.9|1872.7|1874.1|1872.9|1872.9|1871.7|17
1646332200000|2022-03-03 18:30:00|1873.6|1872.4|1870.4|1869.2|1873.9|1872.7|1869.4|1868.2|69
1646332500000|2022-03-03 18:35:00|1870.6|1869.4|1870.4|1869.2|1871.4|1870.2|1869.9|1868.7|38
1646332800000|2022-03-03 18:40:00|1870.6|1869.4|1869.9|1868.7|1870.9|1869.7|1868.9|1867.7|42
1646333100000|2022-03-03 18:45:00|1869.4|1868.2|1871.9|1870.7|1872.4|1871.2|1869.4|1868.2|339
1646333400000|2022-03-03 18:50:00|1872.4|1871.2|1871.9|1870.7|1872.6|1871.4|1871.4|1870.2|33
1646333700000|2022-03-03 18:55:00|1872.4|1871.2|1871.4|1870.2|1872.9|1871.7|1871.4|1870.2|82
1646334000000|2022-03-03 19:00:00|1871.9|1870.7|1871.4|1870.2|1872.9|1871.7|1871.4|1870.2|31
1646334300000|2022-03-03 19:05:00|1871.1|1869.9|1870.4|1869.2|1872.1|1870.9|1870.4|1869.2|28
1646334600000|2022-03-03 19:10:00|1870.6|1869.4|1873.6|1872.4|1874.1|1872.9|1869.4|1868.2|271
1646334900000|2022-03-03 19:15:00|1873.4|1872.2|1872.9|1871.7|1873.9|1872.7|1872.6|1871.4|43
1646335200000|2022-03-03 19:20:00|1872.4|1871.2|1871.4|1870.2|1872.9|1871.7|1870.9|1869.7|119
1646335500000|2022-03-03 19:25:00|1871.9|1870.7|1871.9|1870.7|1872.4|1871.2|1871.4|1870.2|43
1646335800000|2022-03-03 19:30:00|1872.1|1870.9|1870.9|1869.7|1872.1|1870.9|1870.4|1869.2|52
1646336100000|2022-03-03 19:35:00|1871.4|1870.2|1870.1|1868.9|1871.4|1870.2|1869.9|1868.7|24
1646336400000|2022-03-03 19:40:00|1870.4|1869.2|1868.9|1867.7|1870.9|1869.7|1867.9|1866.7|139
1646336700000|2022-03-03 19:45:00|1868.6|1867.4|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|137
1646337000000|2022-03-03 19:50:00|1868.4|1867.2|1867.4|1866.2|1868.4|1867.2|1866.4|1865.2|106
1646337300000|2022-03-03 19:55:00|1867.6|1866.4|1867.4|1866.2|1867.9|1866.7|1866.9|1865.7|88
1646337600000|2022-03-03 20:00:00|1866.9|1865.7|1864.9|1863.7|1867.4|1866.2|1864.9|1863.7|226
1646337900000|2022-03-03 20:05:00|1865.1|1863.9|1865.4|1864.2|1866.9|1865.7|1864.4|1863.2|117
1646338200000|2022-03-03 20:10:00|1865.1|1863.9|1865.9|1864.7|1865.9|1864.7|1864.9|1863.7|50
1646338500000|2022-03-03 20:15:00|1865.6|1864.4|1867.4|1866.2|1868.4|1867.2|1865.6|1864.4|138
1646338800000|2022-03-03 20:20:00|1867.6|1865.4|1868.5|1866.5|1868.6|1866.6|1866.3|1864.3|72
1646339100000|2022-03-03 20:25:00|1868.7|1866.7|1871.2|1869.2|1871.3|1869.3|1868.5|1866.5|165
1646339400000|2022-03-03 20:30:00|1871|1869|1867.1|1865.1|1871.3|1869.3|1866.7|1864.7|113
1646339700000|2022-03-03 20:35:00|1867|1865|1868.4|1866.4|1869|1867|1865.9|1863.9|140
1646340000000|2022-03-03 20:40:00|1868.2|1866.2|1866.3|1864.3|1868.5|1866.5|1866.1|1864.1|124
1646340300000|2022-03-03 20:45:00|1866.1|1864.1|1868.1|1866.1|1868.1|1866.1|1865.7|1863.7|89
1646340600000|2022-03-03 20:50:00|1867.9|1865.9|1869.4|1867.4|1870.3|1868.3|1866.6|1864.6|154
1646340900000|2022-03-03 20:55:00|1869.2|1867.2|1870.3|1868.3|1871.1|1869.1|1868.1|1866.1|2
1646341200000|2022-03-03 21:00:00|1870.1|1868.1|1871.3|1869.3|1871.7|1869.7|1869.6|1867.6|12
1646341500000|2022-03-03 21:05:00|1871.4|1869.4|1872|1870|1872.3|1870.3|1871|1869|0
1646341800000|2022-03-03 21:10:00|1872.2|1870.2|1872.2|1870.2|1872.4|1870.4|1871.9|1869.9|0
1646342100000|2022-03-03 21:15:00|1872|1870|1872.2|1870.2|1872.2|1870.2|1871.8|1869.8|0
1646342400000|2022-03-03 21:20:00|1872|1870|1871.8|1869.8|1872|1870|1871.8|1869.8|0
1646342700000|2022-03-03 21:25:00|1872|1870|1871.9|1869.9|1872.1|1870.1|1871.7|1869.7|0
1646343000000|2022-03-03 21:30:00|1871.8|1869.8|1871.8|1869.8|1871.9|1869.9|1871.6|1869.6|0
1646343300000|2022-03-03 21:35:00|1872|1870|1871.7|1869.7|1872.3|1870.3|1871.7|1869.7|0
1646343600000|2022-03-03 21:40:00|1871.8|1869.8|1872.3|1870.3|1872.3|1870.3|1871.7|1869.7|0
1646343900000|2022-03-03 21:45:00|1872.2|1870.2|1873|1871|1873.1|1871.1|1872.1|1870.1|0
1646344200000|2022-03-03 21:50:00|1872.9|1870.9|1872.8|1870.8|1872.9|1870.9|1872.6|1870.6|0
1646344500000|2022-03-03 21:55:00|1872.7|1870.7|1872.8|1870.8|1872.9|1870.9|1872.7|1870.7|0
1646344800000|2022-03-03 22:00:00|1872.7|1870.7|1872.7|1870.7|1872.8|1870.8|1872.7|1870.7|0
1646345100000|2022-03-03 22:05:00|1872.8|1870.8|1872.7|1870.7|1872.8|1870.8|1872.7|1870.7|0
1646345400000|2022-03-03 22:10:00|1872.8|1870.8|1872.8|1870.8|1872.9|1870.9|1872.7|1870.7|0
1646345700000|2022-03-03 22:15:00|1872.9|1870.9|1872.8|1870.8|1872.9|1870.9|1872.8|1870.8|0
1646346000000|2022-03-03 22:20:00|1872.9|1870.9|1873.2|1871.2|1873.2|1871.2|1872.9|1870.9|0
1646346300000|2022-03-03 22:25:00|1873.1|1871.1|1873.2|1871.2|1873.2|1871.2|1873|1871|0
1646346600000|2022-03-03 22:30:00|1873.1|1871.1|1873.1|1871.1|1873.2|1871.2|1873.1|1871.1|0
1646346900000|2022-03-03 22:35:00|1873|1871|1872.9|1870.9|1873|1871|1872.9|1870.9|0
1646347200000|2022-03-03 22:40:00|1873|1871|1873|1871|1873|1871|1873|1871|0
1646347500000|2022-03-03 22:45:00|1872.9|1870.9|1873|1871|1873|1871|1872.9|1870.9|0
1646347800000|2022-03-03 22:50:00|1872.9|1870.9|1872.9|1870.9|1873|1871|1872.9|1870.9|0
1646348100000|2022-03-03 22:55:00|1872.8|1870.8|1873.1|1871.1|1873.1|1871.1|1872.8|1870.8|0
1646348400000|2022-03-03 23:00:00|1873.4|1871.4|1874.4|1872.4|1875.4|1873.4|1873.1|1871.1|0
1646348700000|2022-03-03 23:05:00|1874.5|1872.5|1873.9|1871.9|1874.6|1872.6|1873.5|1871.5|0
1646349000000|2022-03-03 23:10:00|1874.1|1872.1|1874.3|1872.3|1874.3|1872.3|1873.6|1871.6|0
1646349300000|2022-03-03 23:15:00|1874.6|1872.6|1874.8|1872.8|1875.3|1873.3|1874.3|1872.3|0
1646349600000|2022-03-03 23:20:00|1874.9|1872.9|1874.4|1872.4|1875.3|1873.3|1874.2|1872.2|0
1646349900000|2022-03-03 23:25:00|1874.2|1872.2|1874.5|1872.5|1874.9|1872.9|1874.1|1872.1|0
1646350200000|2022-03-03 23:30:00|1874.6|1872.6|1874.5|1872.5|1875.4|1873.4|1874.1|1872.1|0
1646350500000|2022-03-03 23:35:00|1874.7|1872.7|1875.6|1873.6|1875.6|1873.6|1873.9|1871.9|0
1646350800000|2022-03-03 23:40:00|1875.4|1873.4|1874.1|1872.1|1875.6|1873.6|1873.5|1871.5|0
1646351100000|2022-03-03 23:45:00|1874|1872|1871.9|1870.7|1874|1872.7|1870.9|1869.7|751
1646351400000|2022-03-03 23:50:00|1872.9|1871.7|1873.4|1872.2|1873.9|1872.7|1872.9|1871.7|194
1646351700000|2022-03-03 23:55:00|1873.6|1872.4|1873.4|1872.2|1874.4|1873.2|1872.4|1871.2|384
1646352000000|2022-03-04 00:00:00|1873.2|1872.4|1872.7|1871.9|1874.2|1873.4|1870.7|1869.9|1411
1646352300000|2022-03-04 00:05:00|1872.2|1871.4|1866.7|1865.9|1873.2|1872.4|1866.4|1865.6|1322
1646352600000|2022-03-04 00:10:00|1867.2|1866.4|1869.2|1868.4|1869.2|1868.4|1864.2|1863.4|1713
1646352900000|2022-03-04 00:15:00|1868.9|1868.1|1862.7|1861.9|1869.7|1868.9|1861.2|1860.4|1830
1646353200000|2022-03-04 00:20:00|1862.2|1861.4|1858.7|1857.9|1863.2|1862.4|1858.2|1857.4|1155
1646353500000|2022-03-04 00:25:00|1858.2|1857.4|1857.7|1856.9|1858.7|1857.9|1855.7|1854.9|1486
1646353800000|2022-03-04 00:30:00|1857.2|1856.4|1851.2|1850.4|1858.2|1857.4|1850.9|1850.1|1301
1646354100000|2022-03-04 00:35:00|1850.9|1850.1|1845.7|1844.9|1853.7|1852.9|1845.2|1844.4|1648
1646354400000|2022-03-04 00:40:00|1845.2|1844.4|1847.2|1846.4|1847.2|1846.4|1841.7|1840.9|1482
1646354700000|2022-03-04 00:45:00|1846.7|1845.9|1849.9|1849.1|1850.2|1849.4|1845.2|1844.4|1189
1646355000000|2022-03-04 00:50:00|1850.2|1849.4|1848.2|1847.4|1851.7|1850.9|1848.2|1847.4|1114
1646355300000|2022-03-04 00:55:00|1847.7|1846.9|1847.7|1846.9|1848.2|1847.4|1843.7|1842.9|974
1646355600000|2022-03-04 01:00:00|1848.2|1847.4|1848.7|1847.9|1848.7|1847.9|1843.2|1842.4|1507
1646355900000|2022-03-04 01:05:00|1848.2|1847.4|1841.7|1840.9|1848.2|1847.4|1840.7|1839.9|1552
1646356200000|2022-03-04 01:10:00|1842.2|1841.4|1841.7|1840.9|1842.2|1841.4|1839.2|1838.4|889
1646356500000|2022-03-04 01:15:00|1841.2|1840.4|1840.2|1839.4|1842.2|1841.4|1836.2|1835.4|1507
1646356800000|2022-03-04 01:20:00|1840.4|1839.6|1845.7|1844.9|1845.7|1844.9|1838.2|1837.4|1679
1646357100000|2022-03-04 01:25:00|1845.2|1844.4|1845.2|1844.4|1847.2|1846.4|1843.7|1842.9|926
1646357400000|2022-03-04 01:30:00|1844.7|1843.9|1844.7|1843.9|1847.2|1846.4|1842.2|1841.4|960
1646357700000|2022-03-04 01:35:00|1845.2|1844.4|1845.7|1844.9|1847.2|1846.4|1843.2|1842.4|903
1646358000000|2022-03-04 01:40:00|1846.2|1845.4|1844.2|1843.4|1846.2|1845.4|1842.2|1841.4|669
1646358300000|2022-03-04 01:45:00|1843.9|1843.1|1845.7|1844.9|1846.2|1845.4|1842.7|1841.9|563
1646358600000|2022-03-04 01:50:00|1845.9|1845.1|1850.2|1849.4|1852.2|1851.4|1845.7|1844.9|1384
1646358900000|2022-03-04 01:55:00|1850.7|1849.9|1852.7|1851.9|1853.7|1852.9|1849.7|1848.9|1032
1646359200000|2022-03-04 02:00:00|1852.2|1851.4|1848.7|1847.9|1852.7|1851.9|1846.2|1845.4|1056
1646359500000|2022-03-04 02:05:00|1848.9|1848.1|1851.2|1850.4|1851.7|1850.9|1847.7|1846.9|796
1646359800000|2022-03-04 02:10:00|1851.7|1850.9|1854.4|1853.6|1855.2|1854.4|1851.2|1850.4|660
1646360100000|2022-03-04 02:15:00|1854.2|1853.4|1853.2|1852.4|1855.7|1854.9|1853.2|1852.4|576
1646360400000|2022-03-04 02:20:00|1853.7|1852.9|1854.7|1853.9|1855.2|1854.4|1852.7|1851.9|501
1646360700000|2022-03-04 02:25:00|1854.4|1853.6|1852.7|1851.9|1854.4|1853.6|1851.7|1850.9|350
1646361000000|2022-03-04 02:30:00|1853.2|1852.4|1855.7|1854.9|1855.9|1855.1|1853.2|1852.4|259
1646361300000|2022-03-04 02:35:00|1855.2|1854.4|1858.7|1857.9|1860.7|1859.9|1855.2|1854.4|533
1646361600000|2022-03-04 02:40:00|1859.2|1858.4|1855.9|1855.1|1859.4|1858.6|1855.2|1854.4|440
1646361900000|2022-03-04 02:45:00|1855.7|1854.9|1853.7|1852.9|1855.7|1854.9|1852.7|1851.9|210
1646362200000|2022-03-04 02:50:00|1853.4|1852.6|1850.7|1849.9|1854.2|1853.4|1847.9|1847.1|669
1646362500000|2022-03-04 02:55:00|1850.2|1849.4|1851.7|1850.9|1852.7|1851.9|1850.2|1849.4|204
1646362800000|2022-03-04 03:00:00|1851.2|1850.4|1851.2|1850.4|1853.9|1853.1|1851.2|1850.4|149
1646363100000|2022-03-04 03:05:00|1850.9|1850.1|1850.2|1849.4|1851.7|1850.9|1849.7|1848.9|143
1646363400000|2022-03-04 03:10:00|1850.4|1849.6|1850.2|1849.4|1850.7|1849.9|1848.2|1847.4|232
1646363700000|2022-03-04 03:15:00|1849.7|1848.9|1847.7|1846.9|1850.9|1850.1|1847.7|1846.9|200
1646364000000|2022-03-04 03:20:00|1847.9|1847.1|1847.7|1846.9|1848.7|1847.9|1847.7|1846.9|212
1646364300000|2022-03-04 03:25:00|1847.9|1847.1|1847.7|1846.9|1848.7|1847.9|1846.2|1845.4|544
1646364600000|2022-03-04 03:30:00|1848.2|1847.4|1846.7|1845.9|1848.7|1847.9|1845.7|1844.9|778
1646364900000|2022-03-04 03:35:00|1846.2|1845.4|1844.7|1843.9|1847.2|1846.4|1844.2|1843.4|855
1646365200000|2022-03-04 03:40:00|1843.7|1842.9|1843.2|1842.4|1844.2|1843.4|1842.7|1841.9|708
1646365500000|2022-03-04 03:45:00|1842.7|1841.9|1839.7|1838.9|1843.2|1842.4|1839.7|1838.9|546
1646365800000|2022-03-04 03:50:00|1839.2|1838.4|1842.2|1841.4|1843.2|1842.4|1839.2|1838.4|527
1646366100000|2022-03-04 03:55:00|1841.7|1840.9|1842.2|1841.4|1844.2|1843.4|1841.7|1840.9|311
1646366400000|2022-03-04 04:00:00|1842.7|1841.9|1841.7|1840.9|1842.7|1841.9|1840.7|1839.9|526
1646366700000|2022-03-04 04:05:00|1841.2|1840.4|1842.4|1841.6|1843.7|1842.9|1840.7|1839.9|392
1646367000000|2022-03-04 04:10:00|1842.7|1841.9|1841.7|1840.9|1842.7|1841.9|1841.2|1840.4|232
1646367300000|2022-03-04 04:15:00|1842.2|1841.4|1845.7|1844.9|1846.7|1845.9|1842.2|1841.4|436
1646367600000|2022-03-04 04:20:00|1846.2|1845.4|1843.7|1842.9|1846.7|1845.9|1843.7|1842.9|391
1646367900000|2022-03-04 04:25:00|1843.9|1843.1|1845.2|1844.4|1845.4|1844.6|1843.7|1842.9|206
1646368200000|2022-03-04 04:30:00|1845.7|1844.9|1842.7|1841.9|1845.7|1844.9|1842.7|1841.9|312
1646368500000|2022-03-04 04:35:00|1843.2|1842.4|1844.2|1843.4|1844.7|1843.9|1842.7|1841.9|281
1646368800000|2022-03-04 04:40:00|1843.7|1842.9|1844.2|1843.4|1844.7|1843.9|1843.7|1842.9|192
1646369100000|2022-03-04 04:45:00|1843.7|1842.9|1844.7|1843.9|1844.9|1844.1|1843.2|1842.4|210
1646369400000|2022-03-04 04:50:00|1845.2|1844.4|1846.7|1845.9|1846.7|1845.9|1845.2|1844.4|246
1646369700000|2022-03-04 04:55:00|1846.9|1846.1|1848.2|1847.4|1848.7|1847.9|1846.7|1845.9|351
1646370000000|2022-03-04 05:00:00|1848.7|1847.9|1848.2|1847.4|1848.9|1848.1|1846.7|1845.9|521
1646370300000|2022-03-04 05:05:00|1848.7|1847.9|1848.7|1847.9|1849.2|1848.4|1848.7|1847.9|164
1646370600000|2022-03-04 05:10:00|1849.2|1848.4|1848.7|1847.9|1849.2|1848.4|1848.2|1847.4|303
1646370900000|2022-03-04 05:15:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1848.2|1847.4|344
1646371200000|2022-03-04 05:20:00|1849.7|1848.9|1847.7|1846.9|1849.7|1848.9|1847.2|1846.4|386
1646371500000|2022-03-04 05:25:00|1847.9|1847.1|1846.2|1845.4|1848.7|1847.9|1846.2|1845.4|618
1646371800000|2022-03-04 05:30:00|1846.7|1845.9|1845.2|1844.4|1847.2|1846.4|1845.2|1844.4|934
1646372100000|2022-03-04 05:35:00|1845.4|1844.6|1844.7|1843.9|1845.7|1844.9|1844.7|1843.9|714
1646372400000|2022-03-04 05:40:00|1845.2|1844.4|1843.7|1842.9|1845.2|1844.4|1843.2|1842.4|1035
1646372700000|2022-03-04 05:45:00|1843.4|1842.6|1842.7|1841.9|1843.7|1842.9|1841.7|1840.9|954
1646373000000|2022-03-04 05:50:00|1842.2|1841.4|1843.2|1842.4|1843.7|1842.9|1841.7|1840.9|1165
1646373300000|2022-03-04 05:55:00|1842.7|1841.9|1845.2|1844.4|1846.7|1845.9|1842.7|1841.9|2343
1646373600000|2022-03-04 06:00:00|1844.7|1843.9|1849.7|1848.9|1849.7|1848.9|1844.7|1843.9|2308
1646373900000|2022-03-04 06:05:00|1850.2|1849.4|1853.2|1851.2|1853.2|1851.4|1849.9|1849.1|850
1646374200000|2022-03-04 06:10:00|1853.1|1851.1|1854.7|1852.7|1855.3|1853.3|1851.6|1849.6|5
1646374500000|2022-03-04 06:15:00|1854.4|1852.4|1854.2|1852.2|1854.7|1852.7|1853.5|1851.5|531
1646374800000|2022-03-04 06:20:00|1854.1|1852.1|1853.8|1851.8|1854.2|1852.2|1853.4|1851.4|0
1646375100000|2022-03-04 06:25:00|1854.1|1852.1|1855|1853|1855.2|1853.2|1853.7|1851.7|0
1646375400000|2022-03-04 06:30:00|1854.9|1852.9|1853.1|1851.1|1854.9|1852.9|1852.9|1850.9|0
1646375700000|2022-03-04 06:35:00|1853|1851|1853.6|1851.6|1854.2|1852.2|1852.7|1850.7|0
1646376000000|2022-03-04 06:40:00|1853.7|1851.7|1853.6|1851.6|1854.1|1852.1|1852.8|1850.8|0
1646376300000|2022-03-04 06:45:00|1853.4|1851.4|1852.7|1850.7|1853.6|1851.6|1852.3|1850.3|0
1646376600000|2022-03-04 06:50:00|1853.1|1851.1|1853.1|1851.1|1853.8|1851.8|1852.3|1850.3|0
1646376900000|2022-03-04 06:55:00|1853|1851|1853.8|1851.8|1854.2|1852.2|1852.6|1850.6|0
1646377200000|2022-03-04 07:00:00|1854|1852|1855.8|1853.8|1856.6|1854.6|1853|1851|0
1646377500000|2022-03-04 07:05:00|1856|1854|1857.7|1855.7|1858.2|1856.2|1856|1854|0
1646377800000|2022-03-04 07:10:00|1857.8|1855.8|1855.5|1853.5|1858.1|1856.1|1854.9|1852.9|0
1646378100000|2022-03-04 07:15:00|1855.6|1853.6|1852.3|1850.3|1856.3|1854.3|1852|1850|0
1646378400000|2022-03-04 07:20:00|1852.2|1850.2|1854.2|1852.2|1855|1853|1852.2|1850.2|0
1646378700000|2022-03-04 07:25:00|1854.1|1852.1|1856.1|1854.1|1857.1|1855.1|1853.5|1851.5|0
1646379000000|2022-03-04 07:30:00|1856.2|1854.2|1854.4|1853.2|1856.4|1855.2|1853.6|1852.4|374
1646379300000|2022-03-04 07:35:00|1854.1|1852.9|1853.4|1852.2|1854.6|1853.4|1853.4|1852.2|214
1646379600000|2022-03-04 07:40:00|1853.9|1852.7|1853.4|1852.2|1853.9|1852.7|1852.9|1851.7|119
1646379900000|2022-03-04 07:45:00|1853.9|1852.7|1852.9|1851.7|1855.4|1854.2|1852.6|1851.4|110
1646380200000|2022-03-04 07:50:00|1853.1|1851.9|1853.4|1852.2|1853.6|1852.4|1852.4|1851.2|40
1646380500000|2022-03-04 07:55:00|1852.9|1851.7|1854.4|1853.2|1854.9|1853.7|1852.9|1851.7|107
1646380800000|2022-03-04 08:00:00|1854.6|1853.4|1853.9|1852.7|1856.9|1855.7|1853.4|1852.2|178
1646381100000|2022-03-04 08:05:00|1853.6|1852.4|1856.9|1855.7|1857.4|1856.2|1853.4|1852.2|276
1646381400000|2022-03-04 08:10:00|1857.4|1856.2|1857.1|1855.9|1858.9|1857.7|1856.9|1855.7|208
1646381700000|2022-03-04 08:15:00|1856.9|1855.7|1853.9|1852.7|1856.9|1855.7|1853.4|1852.2|181
1646382000000|2022-03-04 08:20:00|1854.1|1852.9|1854.9|1853.7|1856.9|1855.7|1853.9|1852.7|131
1646382300000|2022-03-04 08:25:00|1855.1|1853.9|1854.1|1852.9|1855.6|1854.4|1852.9|1851.7|110
1646382600000|2022-03-04 08:30:00|1853.9|1852.7|1850.9|1849.7|1853.9|1852.7|1850.4|1849.2|236
1646382900000|2022-03-04 08:35:00|1851.1|1849.9|1848.9|1847.7|1851.4|1850.2|1848.9|1847.7|262
1646383200000|2022-03-04 08:40:00|1849.4|1848.2|1849.1|1847.9|1849.4|1848.2|1847.4|1846.2|140
1646383500000|2022-03-04 08:45:00|1848.9|1847.7|1848.6|1847.4|1850.4|1849.2|1847.9|1846.7|126
1646383800000|2022-03-04 08:50:00|1848.4|1847.2|1847.9|1846.7|1848.9|1847.7|1846.4|1845.2|128
1646384100000|2022-03-04 08:55:00|1848.1|1846.9|1846.9|1845.7|1848.6|1847.4|1846.4|1845.2|116
1646384400000|2022-03-04 09:00:00|1846.6|1845.4|1846.4|1845.2|1847.4|1846.2|1845.9|1844.7|79
1646384700000|2022-03-04 09:05:00|1846.6|1845.4|1842.9|1841.7|1846.9|1845.7|1842.4|1841.2|329
1646385000000|2022-03-04 09:10:00|1842.4|1841.2|1843.1|1841.9|1843.9|1842.7|1842.4|1841.2|159
1646385300000|2022-03-04 09:15:00|1842.9|1841.7|1843.4|1842.2|1843.9|1842.7|1842.4|1841.2|47
1646385600000|2022-03-04 09:20:00|1842.9|1841.7|1841.4|1840.2|1842.9|1841.7|1839.9|1838.7|205
1646385900000|2022-03-04 09:25:00|1840.9|1839.7|1843.9|1842.7|1843.9|1842.7|1840.4|1839.2|108
1646386200000|2022-03-04 09:30:00|1843.4|1842.2|1844.4|1843.2|1846.1|1844.9|1843.1|1841.9|145
1646386500000|2022-03-04 09:35:00|1844.6|1843.4|1840.4|1839.2|1844.6|1843.4|1839.9|1838.7|172
1646386800000|2022-03-04 09:40:00|1840.1|1838.9|1841.9|1840.7|1842.1|1840.9|1838.4|1837.2|354
1646387100000|2022-03-04 09:45:00|1841.6|1840.4|1841.9|1840.7|1843.1|1841.9|1841.4|1840.2|93
1646387400000|2022-03-04 09:50:00|1842.1|1840.9|1840.4|1839.2|1842.9|1841.7|1839.9|1838.7|127
1646387700000|2022-03-04 09:55:00|1840.1|1838.9|1840.9|1839.7|1841.4|1840.2|1839.1|1837.9|135
1646388000000|2022-03-04 10:00:00|1840.4|1839.2|1841.9|1840.7|1842.4|1841.2|1839.4|1838.2|136
1646388300000|2022-03-04 10:05:00|1841.6|1840.4|1840.9|1839.7|1842.9|1841.7|1840.9|1839.7|115
1646388600000|2022-03-04 10:10:00|1840.6|1839.4|1841.9|1840.7|1842.4|1841.2|1839.9|1838.7|126
1646388900000|2022-03-04 10:15:00|1842.1|1840.9|1842.9|1841.7|1844.1|1842.9|1841.9|1840.7|151
1646389200000|2022-03-04 10:20:00|1842.4|1841.2|1844.9|1843.7|1845.4|1844.2|1841.9|1840.7|259
1646389500000|2022-03-04 10:25:00|1845.1|1843.9|1846.4|1845.2|1846.4|1845.2|1844.4|1843.2|107
1646389800000|2022-03-04 10:30:00|1845.9|1844.7|1844.9|1843.7|1846.1|1844.9|1844.4|1843.2|73
1646390100000|2022-03-04 10:35:00|1844.6|1843.4|1844.6|1843.4|1845.4|1844.2|1843.9|1842.7|52
1646390400000|2022-03-04 10:40:00|1844.9|1843.7|1843.9|1842.7|1845.4|1844.2|1843.9|1842.7|45
1646390700000|2022-03-04 10:45:00|1843.6|1842.4|1843.9|1842.7|1844.4|1843.2|1842.9|1841.7|90
1646391000000|2022-03-04 10:50:00|1844.1|1842.9|1841.4|1840.2|1844.4|1843.2|1841.1|1839.9|120
1646391300000|2022-03-04 10:55:00|1841.1|1839.9|1840.4|1839.2|1842.4|1841.2|1839.9|1838.7|227
1646391600000|2022-03-04 11:00:00|1840.1|1838.9|1839.4|1838.2|1840.9|1839.7|1838.4|1837.2|190
1646391900000|2022-03-04 11:05:00|1839.6|1838.4|1840.4|1839.2|1841.4|1840.2|1839.1|1837.9|85
1646392200000|2022-03-04 11:10:00|1840.1|1838.9|1837.9|1836.7|1840.4|1839.2|1837.9|1836.7|108
1646392500000|2022-03-04 11:15:00|1838.1|1836.9|1837.4|1836.2|1838.4|1837.2|1837.4|1836.2|78
1646392800000|2022-03-04 11:20:00|1837.9|1836.7|1840.1|1838.9|1840.4|1839.2|1837.4|1836.2|71
1646393100000|2022-03-04 11:25:00|1840.4|1839.2|1841.4|1840.2|1841.4|1840.2|1839.6|1838.4|68
1646393400000|2022-03-04 11:30:00|1841.1|1839.9|1840.9|1839.7|1841.9|1840.7|1839.4|1838.2|112
1646393700000|2022-03-04 11:35:00|1840.4|1839.2|1839.4|1838.2|1840.4|1839.2|1838.9|1837.7|82
1646394000000|2022-03-04 11:40:00|1838.9|1837.7|1839.9|1838.7|1840.4|1839.2|1838.9|1837.7|56
1646394300000|2022-03-04 11:45:00|1839.6|1838.4|1839.9|1838.7|1840.9|1839.7|1838.9|1837.7|46
1646394600000|2022-03-04 11:50:00|1839.4|1838.2|1840.1|1838.9|1840.4|1839.2|1839.4|1838.2|47
1646394900000|2022-03-04 11:55:00|1840.4|1839.2|1838.9|1837.7|1840.4|1839.2|1837.9|1836.7|59
1646395200000|2022-03-04 12:00:00|1839.1|1837.9|1839.4|1838.2|1839.9|1838.7|1838.4|1837.2|64
1646395500000|2022-03-04 12:05:00|1838.9|1837.7|1837.4|1836.2|1839.4|1838.2|1836.4|1835.2|133
1646395800000|2022-03-04 12:10:00|1837.1|1835.9|1835.9|1834.7|1837.4|1836.2|1835.4|1834.2|84
1646396100000|2022-03-04 12:15:00|1835.6|1834.4|1836.9|1835.7|1836.9|1835.7|1835.6|1834.4|33
1646396400000|2022-03-04 12:20:00|1836.6|1835.4|1835.9|1834.7|1836.9|1835.7|1835.9|1834.7|17
1646396700000|2022-03-04 12:25:00|1835.6|1834.4|1834.4|1833.2|1835.9|1834.7|1833.9|1832.7|66
1646397000000|2022-03-04 12:30:00|1834.6|1833.4|1835.4|1834.2|1835.9|1834.7|1834.4|1833.2|41
1646397300000|2022-03-04 12:35:00|1835.1|1833.9|1836.4|1835.2|1837.4|1836.2|1834.9|1833.7|71
1646397600000|2022-03-04 12:40:00|1836.9|1835.7|1837.4|1836.2|1837.4|1836.2|1835.9|1834.7|42
1646397900000|2022-03-04 12:45:00|1837.9|1836.7|1837.9|1836.7|1839.4|1838.2|1837.9|1836.7|72
1646398200000|2022-03-04 12:50:00|1838.1|1836.9|1837.1|1835.9|1838.4|1837.2|1836.4|1835.2|46
1646398500000|2022-03-04 12:55:00|1836.9|1835.7|1838.9|1837.7|1838.9|1837.7|1836.9|1835.7|38
1646398800000|2022-03-04 13:00:00|1838.4|1837.2|1838.4|1837.2|1839.4|1838.2|1837.9|1836.7|56
1646399100000|2022-03-04 13:05:00|1838.6|1837.4|1838.4|1837.2|1839.4|1838.2|1838.1|1836.9|30
1646399400000|2022-03-04 13:10:00|1838.1|1836.9|1838.4|1837.2|1838.9|1837.7|1837.9|1836.7|64
1646399700000|2022-03-04 13:15:00|1838.6|1837.4|1836.4|1835.2|1838.9|1837.7|1836.4|1835.2|107
1646400000000|2022-03-04 13:20:00|1836.6|1835.4|1838.4|1837.2|1839.4|1838.2|1836.4|1835.2|161
1646400300000|2022-03-04 13:25:00|1838.1|1836.9|1839.4|1838.2|1839.6|1838.4|1837.9|1836.7|66
1646400600000|2022-03-04 13:30:00|1839.9|1838.7|1840.9|1839.7|1843.4|1842.2|1839.9|1838.7|252
1646400900000|2022-03-04 13:35:00|1841.1|1839.9|1839.4|1838.2|1841.9|1840.7|1838.9|1837.7|103
1646401200000|2022-03-04 13:40:00|1839.6|1838.4|1837.9|1836.7|1840.9|1839.7|1837.4|1836.2|84
1646401500000|2022-03-04 13:45:00|1838.1|1836.9|1836.4|1835.2|1839.4|1838.2|1836.4|1835.2|54
1646401800000|2022-03-04 13:50:00|1835.9|1834.7|1836.4|1835.2|1837.4|1836.2|1835.9|1834.7|65
1646402100000|2022-03-04 13:55:00|1836.1|1834.9|1838.9|1837.7|1838.9|1837.7|1835.9|1834.7|45
1646402400000|2022-03-04 14:00:00|1838.4|1837.2|1838.4|1837.2|1839.9|1838.7|1837.9|1836.7|115
1646402700000|2022-03-04 14:05:00|1838.6|1837.4|1838.4|1837.2|1839.4|1838.2|1836.9|1835.7|95
1646403000000|2022-03-04 14:10:00|1838.1|1836.9|1838.4|1837.2|1839.4|1838.2|1837.4|1836.2|50
1646403300000|2022-03-04 14:15:00|1838.6|1837.4|1838.9|1837.7|1839.9|1838.7|1838.4|1837.2|76
1646403600000|2022-03-04 14:20:00|1839.4|1838.2|1840.4|1839.2|1841.4|1840.2|1839.4|1838.2|83
1646403900000|2022-03-04 14:25:00|1839.9|1838.7|1839.4|1838.2|1840.4|1839.2|1839.4|1838.2|59
1646404200000|2022-03-04 14:30:00|1839.9|1838.7|1839.9|1838.7|1842.9|1841.7|1838.9|1837.7|460
1646404500000|2022-03-04 14:35:00|1840.4|1839.2|1839.4|1838.2|1841.9|1840.7|1838.9|1837.7|271
1646404800000|2022-03-04 14:40:00|1838.9|1837.7|1838.1|1836.9|1838.9|1837.7|1836.4|1835.2|229
1646405100000|2022-03-04 14:45:00|1838.4|1837.2|1834.9|1833.7|1838.9|1837.7|1834.9|1833.7|272
1646405400000|2022-03-04 14:50:00|1834.4|1833.2|1836.9|1835.7|1838.4|1837.2|1834.4|1833.2|158
1646405700000|2022-03-04 14:55:00|1836.4|1835.2|1840.4|1839.2|1841.1|1839.9|1835.9|1834.7|264
1646406000000|2022-03-04 15:00:00|1840.6|1839.4|1840.1|1838.9|1842.9|1841.7|1839.4|1838.2|181
1646406300000|2022-03-04 15:05:00|1839.9|1838.7|1835.9|1834.7|1840.4|1839.2|1835.9|1834.7|148
1646406600000|2022-03-04 15:10:00|1836.1|1834.9|1833.4|1832.2|1836.4|1835.2|1832.9|1831.7|265
1646406900000|2022-03-04 15:15:00|1833.9|1832.7|1834.1|1832.9|1834.9|1833.7|1832.9|1831.7|181
1646407200000|2022-03-04 15:20:00|1833.9|1832.7|1833.6|1832.4|1835.9|1834.7|1833.4|1832.2|152
1646407500000|2022-03-04 15:25:00|1833.4|1832.2|1833.9|1832.7|1835.9|1834.7|1833.4|1832.2|237
1646407800000|2022-03-04 15:30:00|1834.1|1832.9|1833.4|1832.2|1834.4|1833.2|1832.4|1831.2|294
1646408100000|2022-03-04 15:35:00|1833.6|1832.4|1835.4|1834.2|1836.9|1835.7|1833.4|1832.2|247
1646408400000|2022-03-04 15:40:00|1835.1|1833.9|1832.4|1831.2|1835.9|1834.7|1832.4|1831.2|319
1646408700000|2022-03-04 15:45:00|1832.9|1831.7|1832.4|1831.2|1833.9|1832.7|1831.4|1830.2|374
1646409000000|2022-03-04 15:50:00|1832.6|1831.4|1832.9|1831.7|1833.9|1832.7|1831.9|1830.7|177
1646409300000|2022-03-04 15:55:00|1832.4|1831.2|1831.4|1830.2|1832.9|1831.7|1831.4|1830.2|94
1646409600000|2022-03-04 16:00:00|1831.6|1830.4|1830.9|1829.7|1832.1|1830.9|1830.9|1829.7|152
1646409900000|2022-03-04 16:05:00|1830.4|1829.2|1831.1|1829.9|1831.9|1830.7|1830.4|1829.2|279
1646410200000|2022-03-04 16:10:00|1830.9|1829.7|1831.4|1830.2|1831.4|1830.2|1829.6|1828.4|299
1646410500000|2022-03-04 16:15:00|1830.9|1829.7|1832.9|1831.7|1833.9|1832.7|1830.9|1829.7|716
1646410800000|2022-03-04 16:20:00|1832.6|1831.4|1833.4|1832.2|1833.9|1832.7|1830.9|1829.7|181
1646411100000|2022-03-04 16:25:00|1832.9|1831.7|1831.4|1830.2|1833.9|1832.7|1831.4|1830.2|152
1646411400000|2022-03-04 16:30:00|1831.6|1830.4|1828.9|1827.7|1831.9|1830.7|1827.9|1826.7|234
1646411700000|2022-03-04 16:35:00|1828.4|1827.2|1831.4|1830.2|1831.4|1830.2|1826.6|1825.4|279
1646412000000|2022-03-04 16:40:00|1831.9|1830.7|1831.9|1830.7|1832.4|1831.2|1830.4|1829.2|209
1646412300000|2022-03-04 16:45:00|1831.6|1830.4|1832.9|1831.7|1833.4|1832.2|1831.4|1830.2|206
1646412600000|2022-03-04 16:50:00|1832.6|1831.4|1831.4|1830.2|1832.9|1831.7|1831.1|1829.9|159
1646412900000|2022-03-04 16:55:00|1831.6|1830.4|1831.4|1830.2|1832.4|1831.2|1830.9|1829.7|191
1646413200000|2022-03-04 17:00:00|1831.6|1830.4|1831.9|1830.7|1831.9|1830.7|1829.4|1828.2|137
1646413500000|2022-03-04 17:05:00|1831.6|1830.4|1833.6|1832.4|1833.9|1832.7|1830.4|1829.2|110
1646413800000|2022-03-04 17:10:00|1833.4|1832.2|1836.9|1835.7|1837.1|1835.9|1833.4|1832.2|151
1646414100000|2022-03-04 17:15:00|1837.1|1835.9|1836.9|1835.7|1839.4|1838.2|1836.9|1835.7|162
1646414400000|2022-03-04 17:20:00|1837.1|1835.9|1834.4|1833.2|1837.1|1835.9|1834.4|1833.2|198
1646414700000|2022-03-04 17:25:00|1834.1|1832.9|1836.9|1835.7|1837.6|1836.4|1833.9|1832.7|65
1646415000000|2022-03-04 17:30:00|1837.1|1835.9|1835.6|1834.4|1837.6|1836.4|1835.4|1834.2|41
1646415300000|2022-03-04 17:35:00|1835.4|1834.2|1836.9|1835.7|1836.9|1835.7|1835.4|1834.2|68
1646415600000|2022-03-04 17:40:00|1837.4|1836.2|1834.9|1833.7|1837.4|1836.2|1834.4|1833.2|65
1646415900000|2022-03-04 17:45:00|1834.6|1833.4|1835.9|1834.7|1835.9|1834.7|1834.4|1833.2|41
1646416200000|2022-03-04 17:50:00|1835.6|1834.4|1836.4|1835.2|1837.4|1836.2|1835.6|1834.4|62
1646416500000|2022-03-04 17:55:00|1836.6|1835.4|1836.9|1835.7|1838.6|1837.4|1836.4|1835.2|82
1646416800000|2022-03-04 18:00:00|1837.1|1835.9|1840.9|1839.7|1840.9|1839.7|1837.1|1835.9|113
1646417100000|2022-03-04 18:05:00|1841.1|1839.9|1840.9|1839.7|1841.4|1840.2|1840.4|1839.2|90
1646417400000|2022-03-04 18:10:00|1841.1|1839.9|1839.9|1838.7|1841.4|1840.2|1839.4|1838.2|113
1646417700000|2022-03-04 18:15:00|1839.6|1838.4|1836.1|1834.9|1840.4|1839.2|1835.9|1834.7|193
1646418000000|2022-03-04 18:20:00|1836.4|1835.2|1836.9|1835.7|1838.4|1837.2|1836.4|1835.2|140
1646418300000|2022-03-04 18:25:00|1837.1|1835.9|1836.1|1834.9|1837.9|1836.7|1835.9|1834.7|56
1646418600000|2022-03-04 18:30:00|1835.9|1834.7|1836.6|1835.4|1837.4|1836.2|1835.9|1834.7|100
1646418900000|2022-03-04 18:35:00|1836.9|1835.7|1838.6|1837.4|1838.9|1837.7|1836.4|1835.2|38
1646419200000|2022-03-04 18:40:00|1838.4|1837.2|1834.9|1833.7|1838.4|1837.2|1834.4|1833.2|89
1646419500000|2022-03-04 18:45:00|1834.4|1833.2|1833.9|1832.7|1834.9|1833.7|1833.1|1831.9|127
1646419800000|2022-03-04 18:50:00|1834.1|1832.9|1834.9|1833.7|1835.1|1833.9|1833.9|1832.7|65
1646420100000|2022-03-04 18:55:00|1835.4|1834.2|1831.9|1830.7|1835.4|1834.2|1831.6|1830.4|116
1646420400000|2022-03-04 19:00:00|1832.1|1830.9|1831.9|1830.7|1833.1|1831.9|1830.4|1829.2|106
1646420700000|2022-03-04 19:05:00|1832.1|1830.9|1831.6|1830.4|1832.9|1831.7|1831.4|1830.2|84
1646421000000|2022-03-04 19:10:00|1831.9|1830.7|1830.4|1829.2|1831.9|1830.7|1829.4|1828.2|69
1646421300000|2022-03-04 19:15:00|1830.6|1829.4|1830.4|1829.2|1830.9|1829.7|1829.4|1828.2|79
1646421600000|2022-03-04 19:20:00|1830.6|1829.4|1832.9|1831.7|1833.4|1832.2|1830.4|1829.2|147
1646421900000|2022-03-04 19:25:00|1832.6|1831.4|1831.9|1830.7|1833.9|1832.7|1830.9|1829.7|137
1646422200000|2022-03-04 19:30:00|1831.6|1830.4|1832.9|1831.7|1833.4|1832.2|1830.9|1829.7|153
1646422500000|2022-03-04 19:35:00|1832.6|1831.4|1831.9|1830.7|1833.4|1832.2|1830.9|1829.7|64
1646422800000|2022-03-04 19:40:00|1831.6|1830.4|1829.1|1827.9|1831.9|1830.7|1828.9|1827.7|113
1646423100000|2022-03-04 19:45:00|1828.9|1827.7|1828.4|1827.2|1829.9|1828.7|1827.9|1826.7|68
1646423400000|2022-03-04 19:50:00|1828.9|1827.7|1828.9|1827.7|1830.4|1829.2|1827.9|1826.7|88
1646423700000|2022-03-04 19:55:00|1829.1|1827.9|1826.6|1825.4|1829.4|1828.2|1826.4|1825.2|92
1646424000000|2022-03-04 20:00:00|1826.9|1825.7|1830.4|1829.2|1831.4|1830.2|1826.4|1825.2|143
1646424300000|2022-03-04 20:05:00|1830.1|1828.9|1829.9|1828.7|1832.4|1831.2|1828.9|1827.7|130
1646424600000|2022-03-04 20:10:00|1830.4|1829.2|1828.9|1827.7|1831.4|1830.2|1828.9|1827.7|149
1646424900000|2022-03-04 20:15:00|1829.1|1827.9|1829.9|1828.7|1831.1|1829.9|1829.1|1827.9|132
1646425200000|2022-03-04 20:20:00|1830.2|1828.2|1831.4|1829.4|1831.8|1829.8|1829|1827|114
1646425500000|2022-03-04 20:25:00|1831.2|1829.2|1833.1|1831.1|1834.2|1832.2|1831|1829|120
1646425800000|2022-03-04 20:30:00|1832.8|1830.8|1831.9|1829.9|1833.9|1831.9|1831|1829|86
1646426100000|2022-03-04 20:35:00|1832.2|1830.2|1830.9|1828.9|1832.9|1830.9|1829.5|1827.5|101
1646426400000|2022-03-04 20:40:00|1831|1829|1831.8|1829.8|1832.3|1830.3|1830|1828|171
1646426700000|2022-03-04 20:45:00|1831.5|1829.5|1830.8|1828.8|1833|1831|1830|1828|105
1646427000000|2022-03-04 20:50:00|1830.4|1828.4|1836.2|1834.2|1836.4|1834.4|1830.1|1828.1|135
1646427300000|2022-03-04 20:55:00|1836.1|1834.1|1837.4|1835.4|1839.5|1837.5|1836.1|1834.1|0
1646427600000|2022-03-04 21:00:00|1837.1|1835.1|1836.3|1834.3|1837.2|1835.2|1835.7|1833.7|21
1646427900000|2022-03-04 21:05:00|1836.2|1834.2|1836.5|1834.5|1836.5|1834.5|1834.4|1832.4|0
1646428200000|2022-03-04 21:10:00|1836.4|1834.4|1835.1|1833.1|1836.5|1834.5|1835.1|1833.1|0
1646428500000|2022-03-04 21:15:00|1835.3|1833.3|1835.4|1833.4|1835.5|1833.5|1835.2|1833.2|0
1646428800000|2022-03-04 21:20:00|1835|1833|1835.3|1833.3|1835.7|1833.7|1835|1833|0
1646429100000|2022-03-04 21:25:00|1835.2|1833.2|1835.4|1833.4|1835.6|1833.6|1835.1|1833.1|0
1646429400000|2022-03-04 21:30:00|1835.5|1833.5|1835.5|1833.5|1835.5|1833.5|1835.4|1833.4|0
1646429700000|2022-03-04 21:35:00|1835.6|1833.6|1835.5|1833.5|1835.7|1833.7|1835.5|1833.5|0
1646430000000|2022-03-04 21:40:00|1835.3|1833.3|1835.5|1833.5|1835.5|1833.5|1835.3|1833.3|0
1646430300000|2022-03-04 21:45:00|1835.3|1833.3|1833.7|1831.7|1835.4|1833.4|1833.7|1831.7|0
1646430600000|2022-03-04 21:50:00|1833.1|1831.1|1832.4|1830.4|1833.8|1831.8|1831.7|1829.7|0
1646430900000|2022-03-04 21:55:00|1832.6|1830.6|1831.8|1829.8|1832.7|1830.7|1831.2|1829.2|0
1646607600000|2022-03-06 23:00:00|1825|1823|1816.6|1814.6|1825|1823|1814.8|1812.8|0
1646607900000|2022-03-06 23:05:00|1816.7|1814.7|1819.6|1817.6|1820.2|1818.2|1816.5|1814.5|0
1646608200000|2022-03-06 23:10:00|1819.5|1817.5|1820.1|1818.1|1820.4|1818.4|1817.1|1815.1|0
1646608500000|2022-03-06 23:15:00|1820|1818|1818.8|1816.8|1821.6|1819.6|1818.2|1816.2|0
1646608800000|2022-03-06 23:20:00|1818.5|1816.5|1817.4|1815.4|1819.2|1817.2|1815.9|1813.9|0
1646609100000|2022-03-06 23:25:00|1817.3|1815.3|1817.5|1815.5|1819.3|1817.3|1816.5|1814.5|0
1646609400000|2022-03-06 23:30:00|1817.6|1815.6|1819.5|1817.5|1820.2|1818.2|1813.7|1811.7|0
1646609700000|2022-03-06 23:35:00|1819.3|1817.3|1817.6|1815.6|1819.7|1817.7|1816.2|1814.2|0
1646610000000|2022-03-06 23:40:00|1818.2|1816.2|1814.5|1812.5|1818.4|1816.4|1814.2|1812.2|0
1646610300000|2022-03-06 23:45:00|1814.4|1812.4|1814.6|1813.4|1818.9|1817.7|1814.2|1812.2|1122
1646610600000|2022-03-06 23:50:00|1814.4|1813.2|1809.9|1808.7|1814.9|1813.7|1809.6|1808.4|624
1646610900000|2022-03-06 23:55:00|1810.1|1808.9|1810.4|1809.2|1810.9|1809.7|1807.9|1806.7|444
1646611200000|2022-03-07 00:00:00|1810.2|1809.4|1811.2|1810.4|1811.7|1810.9|1803.7|1802.9|2365
1646611500000|2022-03-07 00:05:00|1811.7|1810.9|1810.7|1809.9|1812.2|1811.4|1805.7|1804.9|1255
1646611800000|2022-03-07 00:10:00|1811.2|1810.4|1808.2|1807.4|1811.7|1810.9|1803.7|1802.9|1445
1646612100000|2022-03-07 00:15:00|1808.7|1807.9|1804.7|1803.9|1810.2|1809.4|1804.7|1803.9|1202
1646612400000|2022-03-07 00:20:00|1805.2|1804.4|1802.2|1801.4|1805.7|1804.9|1801.7|1800.9|1153
1646612700000|2022-03-07 00:25:00|1801.7|1800.9|1800.7|1799.9|1802.7|1801.9|1798.7|1797.9|943
1646613000000|2022-03-07 00:30:00|1800.4|1799.6|1802.2|1801.4|1802.2|1801.4|1798.4|1797.6|880
1646613300000|2022-03-07 00:35:00|1801.7|1800.9|1800.2|1799.4|1802.2|1801.4|1798.2|1797.4|802
1646613600000|2022-03-07 00:40:00|1799.9|1799.1|1795.7|1794.9|1800.2|1799.4|1795.2|1794.4|889
1646613900000|2022-03-07 00:45:00|1796.2|1795.4|1794.7|1793.9|1797.2|1796.4|1792.7|1791.9|1225
1646614200000|2022-03-07 00:50:00|1795.2|1794.4|1794.7|1793.9|1795.2|1794.4|1792.7|1791.9|820
1646614500000|2022-03-07 00:55:00|1794.2|1793.4|1793.2|1792.4|1795.7|1794.9|1793.2|1792.4|683
1646614800000|2022-03-07 01:00:00|1793.7|1792.9|1791.7|1790.9|1795.2|1794.4|1790.7|1789.9|803
1646615100000|2022-03-07 01:05:00|1791.2|1790.4|1795.2|1794.4|1795.7|1794.9|1790.7|1789.9|1059
1646615400000|2022-03-07 01:10:00|1795.4|1794.6|1792.7|1791.9|1796.7|1795.9|1792.7|1791.9|1036
1646615700000|2022-03-07 01:15:00|1792.2|1791.4|1790.4|1789.6|1792.2|1791.4|1788.7|1787.9|924
1646616000000|2022-03-07 01:20:00|1790.7|1789.9|1790.2|1789.4|1790.9|1790.1|1788.7|1787.9|563
1646616300000|2022-03-07 01:25:00|1790.7|1789.9|1788.2|1787.4|1790.7|1789.9|1786.7|1785.9|708
1646616600000|2022-03-07 01:30:00|1787.7|1786.9|1787.2|1786.4|1788.2|1787.4|1785.7|1784.9|754
1646616900000|2022-03-07 01:35:00|1787.4|1786.6|1784.7|1783.9|1787.7|1786.9|1784.7|1783.9|344
1646617200000|2022-03-07 01:40:00|1784.2|1783.4|1781.7|1780.9|1785.2|1784.4|1781.7|1780.9|652
1646617500000|2022-03-07 01:45:00|1781.4|1780.6|1788.2|1787.4|1788.2|1787.4|1781.2|1780.4|511
1646617800000|2022-03-07 01:50:00|1787.7|1786.9|1785.7|1784.9|1787.7|1786.9|1785.2|1784.4|458
1646618100000|2022-03-07 01:55:00|1785.2|1784.4|1784.7|1783.9|1786.7|1785.9|1784.7|1783.9|395
1646618400000|2022-03-07 02:00:00|1784.2|1783.4|1785.9|1785.1|1786.4|1785.6|1783.7|1782.9|575
1646618700000|2022-03-07 02:05:00|1785.7|1784.9|1785.7|1784.9|1786.2|1785.4|1784.2|1783.4|653
1646619000000|2022-03-07 02:10:00|1785.4|1784.6|1786.2|1785.4|1786.2|1785.4|1784.2|1783.4|470
1646619300000|2022-03-07 02:15:00|1785.7|1784.9|1790.2|1789.4|1790.4|1789.6|1785.7|1784.9|641
1646619600000|2022-03-07 02:20:00|1790.4|1789.6|1789.7|1788.9|1791.2|1790.4|1789.2|1788.4|448
1646619900000|2022-03-07 02:25:00|1790.2|1789.4|1791.2|1790.4|1792.2|1791.4|1789.7|1788.9|570
1646620200000|2022-03-07 02:30:00|1790.7|1789.9|1792.2|1791.4|1792.7|1791.9|1790.2|1789.4|430
1646620500000|2022-03-07 02:35:00|1791.9|1791.1|1789.9|1789.1|1792.2|1791.4|1789.7|1788.9|230
1646620800000|2022-03-07 02:40:00|1790.2|1789.4|1792.2|1791.4|1792.7|1791.9|1790.2|1789.4|139
1646621100000|2022-03-07 02:45:00|1791.7|1790.9|1789.2|1788.4|1792.2|1791.4|1788.7|1787.9|227
1646621400000|2022-03-07 02:50:00|1789.4|1788.6|1788.2|1787.4|1789.7|1788.9|1788.2|1787.4|240
1646621700000|2022-03-07 02:55:00|1788.7|1787.9|1788.4|1787.6|1789.2|1788.4|1787.7|1786.9|197
1646622000000|2022-03-07 03:00:00|1788.2|1787.4|1787.7|1786.9|1789.7|1788.9|1786.9|1786.1|173
1646622300000|2022-03-07 03:05:00|1787.4|1786.6|1789.2|1788.4|1789.2|1788.4|1787.4|1786.6|124
1646622600000|2022-03-07 03:10:00|1788.7|1787.9|1788.7|1787.9|1789.9|1789.1|1788.2|1787.4|118
1646622900000|2022-03-07 03:15:00|1789.2|1788.4|1789.2|1788.4|1790.2|1789.4|1788.7|1787.9|85
1646623200000|2022-03-07 03:20:00|1789.4|1788.6|1793.2|1792.4|1793.2|1792.4|1789.2|1788.4|316
1646623500000|2022-03-07 03:25:00|1792.9|1792.1|1796.2|1795.4|1797.2|1796.4|1792.7|1791.9|726
1646623800000|2022-03-07 03:30:00|1796.7|1795.9|1792.7|1791.9|1796.7|1795.9|1791.7|1790.9|1058
1646624100000|2022-03-07 03:35:00|1793.2|1792.4|1790.2|1789.4|1793.2|1792.4|1790.2|1789.4|504
1646624400000|2022-03-07 03:40:00|1790.7|1789.9|1789.2|1788.4|1791.2|1790.4|1788.7|1787.9|684
1646624700000|2022-03-07 03:45:00|1789.4|1788.6|1788.2|1787.4|1789.7|1788.9|1787.7|1786.9|738
1646625000000|2022-03-07 03:50:00|1788.4|1787.6|1786.2|1785.4|1788.7|1787.9|1785.7|1784.9|659
1646625300000|2022-03-07 03:55:00|1785.7|1784.9|1785.2|1784.4|1787.7|1786.9|1784.2|1783.4|701
1646625600000|2022-03-07 04:00:00|1784.7|1783.9|1783.7|1782.9|1786.2|1785.4|1783.7|1782.9|334
1646625900000|2022-03-07 04:05:00|1783.2|1782.4|1785.2|1784.4|1785.2|1784.4|1782.9|1782.1|415
1646626200000|2022-03-07 04:10:00|1785.7|1784.9|1784.7|1783.9|1785.7|1784.9|1784.7|1783.9|300
1646626500000|2022-03-07 04:15:00|1785.2|1784.4|1787.7|1786.9|1788.2|1787.4|1784.9|1784.1|433
1646626800000|2022-03-07 04:20:00|1788.2|1787.4|1788.7|1787.9|1789.7|1788.9|1787.2|1786.4|478
1646627100000|2022-03-07 04:25:00|1789.2|1788.4|1789.2|1788.4|1789.7|1788.9|1788.2|1787.4|384
1646627400000|2022-03-07 04:30:00|1788.9|1788.1|1787.2|1786.4|1790.2|1789.4|1787.2|1786.4|579
1646627700000|2022-03-07 04:35:00|1787.4|1786.6|1787.7|1786.9|1788.9|1788.1|1787.4|1786.6|254
1646628000000|2022-03-07 04:40:00|1788.2|1787.4|1789.2|1788.4|1789.7|1788.9|1788.2|1787.4|231
1646628300000|2022-03-07 04:45:00|1789.4|1788.6|1790.2|1789.4|1790.9|1790.1|1789.2|1788.4|279
1646628600000|2022-03-07 04:50:00|1790.4|1789.6|1790.7|1789.9|1791.4|1790.6|1789.7|1788.9|457
1646628900000|2022-03-07 04:55:00|1791.2|1790.4|1791.7|1790.9|1792.2|1791.4|1791.2|1790.4|353
1646629200000|2022-03-07 05:00:00|1791.2|1790.4|1788.7|1787.9|1791.2|1790.4|1788.7|1787.9|677
1646629500000|2022-03-07 05:05:00|1789.2|1788.4|1792.7|1791.9|1793.2|1792.4|1789.2|1788.4|599
1646629800000|2022-03-07 05:10:00|1793.2|1792.4|1794.7|1793.9|1796.2|1795.4|1793.2|1792.4|761
1646630100000|2022-03-07 05:15:00|1794.2|1793.4|1803.2|1802.4|1803.7|1802.9|1794.2|1793.4|2008
1646630400000|2022-03-07 05:20:00|1803.4|1802.6|1799.7|1798.9|1805.2|1804.4|1798.7|1797.9|1096
1646630700000|2022-03-07 05:25:00|1799.2|1798.4|1796.9|1796.1|1799.7|1798.9|1796.7|1795.9|889
1646631000000|2022-03-07 05:30:00|1796.7|1795.9|1794.7|1793.9|1797.2|1796.4|1792.7|1791.9|1076
1646631300000|2022-03-07 05:35:00|1794.2|1793.4|1793.7|1792.9|1794.7|1793.9|1791.7|1790.9|784
1646631600000|2022-03-07 05:40:00|1794.2|1793.4|1794.2|1793.4|1795.7|1794.9|1793.7|1792.9|787
1646631900000|2022-03-07 05:45:00|1793.7|1792.9|1792.7|1791.9|1794.7|1793.9|1792.7|1791.9|1650
1646632200000|2022-03-07 05:50:00|1793.2|1792.4|1795.7|1794.9|1796.2|1795.4|1792.7|1791.9|1654
1646632500000|2022-03-07 05:55:00|1795.4|1794.6|1796.2|1795.4|1800.2|1799.4|1795.4|1794.6|4293
1646632800000|2022-03-07 06:00:00|1794.7|1793.9|1792.7|1791.9|1795.7|1794.9|1790.2|1789.4|5656
1646633100000|2022-03-07 06:05:00|1792.2|1791.4|1794.1|1792.1|1795.7|1794.9|1791.7|1790.9|1069
1646633400000|2022-03-07 06:10:00|1794|1792|1792.7|1790.7|1795.3|1793.3|1792.4|1790.4|2
1646633700000|2022-03-07 06:15:00|1792.8|1790.8|1789.4|1787.4|1793|1791|1788.5|1786.5|757
1646634000000|2022-03-07 06:20:00|1789.6|1787.6|1789|1787|1790.4|1788.4|1788.4|1786.4|0
1646634300000|2022-03-07 06:25:00|1789.1|1787.1|1792.2|1790.2|1792.2|1790.2|1789.1|1787.1|0
1646634600000|2022-03-07 06:30:00|1792.4|1790.4|1792.3|1790.3|1793.2|1791.2|1791.3|1789.3|0
1646634900000|2022-03-07 06:35:00|1792|1790|1790.8|1788.8|1792.3|1790.3|1790.5|1788.5|0
1646635200000|2022-03-07 06:40:00|1790.7|1788.7|1791|1789|1791.9|1789.9|1790.1|1788.1|0
1646635500000|2022-03-07 06:45:00|1791.2|1789.2|1792.8|1790.8|1792.8|1790.8|1790.7|1788.7|0
1646635800000|2022-03-07 06:50:00|1792.9|1790.9|1792.4|1790.4|1793|1791|1792.2|1790.2|0
1646636100000|2022-03-07 06:55:00|1792.3|1790.3|1793.7|1791.7|1793.7|1791.7|1792.3|1790.3|0
1646636400000|2022-03-07 07:00:00|1793.3|1791.3|1791.2|1789.2|1795.2|1793.2|1790.7|1788.7|0
1646636700000|2022-03-07 07:05:00|1791.5|1789.5|1793.1|1791.1|1794.9|1792.9|1789.5|1787.5|0
1646637000000|2022-03-07 07:10:00|1793|1791|1794.2|1792.2|1795.1|1793.1|1792.5|1790.5|0
1646637300000|2022-03-07 07:15:00|1794.3|1792.3|1794.6|1792.6|1796.3|1794.3|1793.8|1791.8|0
1646637600000|2022-03-07 07:20:00|1794.8|1792.8|1794.6|1792.6|1795.7|1793.7|1794.1|1792.1|0
1646637900000|2022-03-07 07:25:00|1794.7|1792.7|1794.8|1792.8|1795.9|1793.9|1794.3|1792.3|0
1646638200000|2022-03-07 07:30:00|1794.7|1792.7|1792.4|1791.2|1794.7|1793.2|1791.9|1790.7|377
1646638500000|2022-03-07 07:35:00|1792.1|1790.9|1788.4|1787.2|1792.4|1791.2|1788.4|1787.2|244
1646638800000|2022-03-07 07:40:00|1788.6|1787.4|1783.9|1782.7|1788.6|1787.4|1783.9|1782.7|266
1646639100000|2022-03-07 07:45:00|1784.1|1782.9|1782.4|1781.2|1785.4|1784.2|1781.9|1780.7|317
1646639400000|2022-03-07 07:50:00|1782.1|1780.9|1781.4|1780.2|1782.9|1781.7|1780.9|1779.7|221
1646639700000|2022-03-07 07:55:00|1781.1|1779.9|1781.4|1780.2|1781.4|1780.2|1779.4|1778.2|541
1646640000000|2022-03-07 08:00:00|1781.9|1780.7|1785.9|1784.7|1788.9|1787.7|1781.9|1780.7|850
1646640300000|2022-03-07 08:05:00|1786.1|1784.9|1787.9|1786.7|1789.4|1788.2|1785.9|1784.7|333
1646640600000|2022-03-07 08:10:00|1788.1|1786.9|1783.4|1782.2|1788.4|1787.2|1782.4|1781.2|530
1646640900000|2022-03-07 08:15:00|1783.6|1782.4|1780.6|1779.4|1786.4|1785.2|1779.9|1778.7|461
1646641200000|2022-03-07 08:20:00|1780.4|1779.2|1776.9|1775.7|1780.9|1779.7|1776.4|1775.2|471
1646641500000|2022-03-07 08:25:00|1777.1|1775.9|1777.9|1776.7|1780.4|1779.2|1776.9|1775.7|307
1646641800000|2022-03-07 08:30:00|1777.6|1776.4|1777.4|1776.2|1777.9|1776.7|1773.4|1772.2|431
1646642100000|2022-03-07 08:35:00|1776.9|1775.7|1780.4|1779.2|1782.4|1781.2|1776.4|1775.2|318
1646642400000|2022-03-07 08:40:00|1780.6|1779.4|1778.4|1777.2|1781.4|1780.2|1777.9|1776.7|310
1646642700000|2022-03-07 08:45:00|1777.9|1776.7|1779.4|1778.2|1781.4|1780.2|1777.9|1776.7|257
1646643000000|2022-03-07 08:50:00|1778.9|1777.7|1782.9|1781.7|1782.9|1781.7|1778.9|1777.7|263
1646643300000|2022-03-07 08:55:00|1783.4|1782.2|1783.9|1782.7|1786.4|1785.2|1782.4|1781.2|337
1646643600000|2022-03-07 09:00:00|1784.1|1782.9|1783.6|1782.4|1786.4|1785.2|1783.1|1781.9|193
1646643900000|2022-03-07 09:05:00|1783.9|1782.7|1788.4|1787.2|1789.4|1788.2|1783.9|1782.7|209
1646644200000|2022-03-07 09:10:00|1787.9|1786.7|1788.4|1787.2|1789.4|1788.2|1787.4|1786.2|213
1646644500000|2022-03-07 09:15:00|1787.9|1786.7|1786.4|1785.2|1788.4|1787.2|1785.9|1784.7|222
1646644800000|2022-03-07 09:20:00|1786.6|1785.4|1785.4|1784.2|1787.9|1786.7|1784.9|1783.7|222
1646645100000|2022-03-07 09:25:00|1785.9|1784.7|1786.4|1785.2|1787.9|1786.7|1785.4|1784.2|160
1646645400000|2022-03-07 09:30:00|1786.9|1785.7|1783.4|1782.2|1786.9|1785.7|1782.9|1781.7|221
1646645700000|2022-03-07 09:35:00|1783.1|1781.9|1782.4|1781.2|1784.4|1783.2|1782.4|1781.2|131
1646646000000|2022-03-07 09:40:00|1782.9|1781.7|1784.9|1783.7|1786.4|1785.2|1781.4|1780.2|228
1646646300000|2022-03-07 09:45:00|1785.1|1783.9|1782.4|1781.2|1785.1|1783.9|1781.4|1780.2|229
1646646600000|2022-03-07 09:50:00|1782.1|1780.9|1784.4|1783.2|1784.9|1783.7|1781.4|1780.2|157
1646646900000|2022-03-07 09:55:00|1784.9|1783.7|1785.9|1784.7|1787.4|1786.2|1784.1|1782.9|172
1646647200000|2022-03-07 10:00:00|1786.1|1784.9|1786.4|1785.2|1786.9|1785.7|1785.4|1784.2|166
1646647500000|2022-03-07 10:05:00|1785.9|1784.7|1785.4|1784.2|1786.9|1785.7|1784.4|1783.2|187
1646647800000|2022-03-07 10:10:00|1785.1|1783.9|1787.9|1786.7|1788.4|1787.2|1783.9|1782.7|267
1646648100000|2022-03-07 10:15:00|1788.4|1787.2|1786.1|1784.9|1788.6|1787.4|1785.4|1784.2|210
1646648400000|2022-03-07 10:20:00|1786.4|1785.2|1787.4|1786.2|1788.4|1787.2|1785.9|1784.7|78
1646648700000|2022-03-07 10:25:00|1787.6|1786.4|1784.9|1783.7|1788.4|1787.2|1784.4|1783.2|95
1646649000000|2022-03-07 10:30:00|1785.4|1784.2|1785.4|1784.2|1785.9|1784.7|1784.4|1783.2|259
1646649300000|2022-03-07 10:35:00|1785.1|1783.9|1783.6|1782.4|1786.9|1785.7|1783.6|1782.4|387
1646649600000|2022-03-07 10:40:00|1783.4|1782.2|1784.4|1783.2|1785.4|1784.2|1783.4|1782.2|122
1646649900000|2022-03-07 10:45:00|1784.9|1783.7|1785.9|1784.7|1786.4|1785.2|1784.4|1783.2|87
1646650200000|2022-03-07 10:50:00|1786.1|1784.9|1786.4|1785.2|1787.4|1786.2|1785.9|1784.7|111
1646650500000|2022-03-07 10:55:00|1785.9|1784.7|1783.9|1782.7|1787.4|1786.2|1783.9|1782.7|141
1646650800000|2022-03-07 11:00:00|1784.4|1783.2|1781.9|1780.7|1784.4|1783.2|1781.4|1780.2|222
1646651100000|2022-03-07 11:05:00|1782.1|1780.9|1784.4|1783.2|1784.4|1783.2|1781.4|1780.2|149
1646651400000|2022-03-07 11:10:00|1784.1|1782.9|1785.4|1784.2|1785.9|1784.7|1783.9|1782.7|173
1646651700000|2022-03-07 11:15:00|1785.6|1784.4|1782.6|1781.4|1785.9|1784.7|1779.9|1778.7|363
1646652000000|2022-03-07 11:20:00|1782.9|1781.7|1785.6|1784.4|1786.4|1785.2|1782.4|1781.2|189
1646652300000|2022-03-07 11:25:00|1785.4|1784.2|1785.1|1783.9|1787.4|1786.2|1784.9|1783.7|301
1646652600000|2022-03-07 11:30:00|1784.9|1783.7|1786.1|1784.9|1786.9|1785.7|1784.9|1783.7|70
1646652900000|2022-03-07 11:35:00|1785.9|1784.7|1785.4|1784.2|1786.9|1785.7|1784.9|1783.7|86
1646653200000|2022-03-07 11:40:00|1785.1|1783.9|1786.4|1785.2|1787.4|1786.2|1784.9|1783.7|159
1646653500000|2022-03-07 11:45:00|1786.9|1785.7|1787.6|1786.4|1787.9|1786.7|1785.9|1784.7|88
1646653800000|2022-03-07 11:50:00|1787.4|1786.2|1790.4|1789.2|1790.9|1789.7|1787.4|1786.2|305
1646654100000|2022-03-07 11:55:00|1790.9|1789.7|1791.4|1790.2|1792.1|1790.9|1790.4|1789.2|207
1646654400000|2022-03-07 12:00:00|1791.6|1790.4|1795.9|1794.7|1796.4|1795.2|1791.4|1790.2|276
1646654700000|2022-03-07 12:05:00|1796.4|1795.2|1795.9|1794.7|1796.4|1795.2|1794.4|1793.2|342
1646655000000|2022-03-07 12:10:00|1796.1|1794.9|1796.4|1795.2|1798.4|1797.2|1795.9|1794.7|153
1646655300000|2022-03-07 12:15:00|1796.9|1795.7|1799.4|1798.2|1799.9|1798.7|1795.9|1794.7|181
1646655600000|2022-03-07 12:20:00|1799.1|1797.9|1800.4|1799.2|1800.6|1799.4|1798.1|1796.9|308
1646655900000|2022-03-07 12:25:00|1800.9|1799.7|1801.9|1800.7|1802.4|1801.2|1798.9|1797.7|248
1646656200000|2022-03-07 12:30:00|1801.4|1800.2|1801.4|1800.2|1803.9|1802.7|1800.4|1799.2|308
1646656500000|2022-03-07 12:35:00|1801.9|1800.7|1801.9|1800.7|1802.4|1801.2|1800.4|1799.2|177
1646656800000|2022-03-07 12:40:00|1801.6|1800.4|1801.4|1800.2|1802.4|1801.2|1799.9|1798.7|243
1646657100000|2022-03-07 12:45:00|1801.9|1800.7|1798.9|1797.7|1802.9|1801.7|1798.4|1797.2|179
1646657400000|2022-03-07 12:50:00|1798.4|1797.2|1800.6|1799.4|1800.9|1799.7|1798.4|1797.2|171
1646657700000|2022-03-07 12:55:00|1800.9|1799.7|1798.1|1796.9|1801.4|1800.2|1797.9|1796.7|194
1646658000000|2022-03-07 13:00:00|1798.4|1797.2|1796.9|1795.7|1798.9|1797.7|1796.4|1795.2|136
1646658300000|2022-03-07 13:05:00|1797.4|1796.2|1798.1|1796.9|1798.1|1796.9|1795.9|1794.7|134
1646658600000|2022-03-07 13:10:00|1797.9|1796.7|1799.4|1798.2|1800.9|1799.7|1797.9|1796.7|188
1646658900000|2022-03-07 13:15:00|1798.9|1797.7|1802.4|1801.2|1802.4|1801.2|1798.9|1797.7|119
1646659200000|2022-03-07 13:20:00|1802.9|1801.7|1803.4|1802.2|1804.4|1803.2|1801.9|1800.7|280
1646659500000|2022-03-07 13:25:00|1803.9|1802.7|1802.9|1801.7|1804.4|1803.2|1802.9|1801.7|127
1646659800000|2022-03-07 13:30:00|1803.1|1801.9|1806.1|1804.9|1806.1|1804.9|1802.9|1801.7|186
1646660100000|2022-03-07 13:35:00|1805.9|1804.7|1806.6|1805.4|1807.4|1806.2|1804.6|1803.4|103
1646660400000|2022-03-07 13:40:00|1806.4|1805.2|1804.6|1803.4|1807.1|1805.9|1803.6|1802.4|126
1646660700000|2022-03-07 13:45:00|1804.9|1803.7|1807.1|1805.9|1807.4|1806.2|1803.9|1802.7|82
1646661000000|2022-03-07 13:50:00|1806.9|1805.7|1805.9|1804.7|1807.4|1806.2|1804.4|1803.2|105
1646661300000|2022-03-07 13:55:00|1806.1|1804.9|1805.4|1804.2|1807.4|1806.2|1805.4|1804.2|82
1646661600000|2022-03-07 14:00:00|1805.1|1803.9|1807.9|1806.7|1808.4|1807.2|1804.1|1802.9|130
1646661900000|2022-03-07 14:05:00|1808.4|1807.2|1811.4|1810.2|1811.9|1810.7|1808.4|1807.2|297
1646662200000|2022-03-07 14:10:00|1811.1|1809.9|1807.9|1806.7|1811.4|1810.2|1806.9|1805.7|302
1646662500000|2022-03-07 14:15:00|1807.6|1806.4|1806.9|1805.7|1808.1|1806.9|1805.4|1804.2|53
1646662800000|2022-03-07 14:20:00|1807.1|1805.9|1809.4|1808.2|1809.9|1808.7|1806.9|1805.7|99
1646663100000|2022-03-07 14:25:00|1809.6|1808.4|1809.4|1808.2|1810.9|1809.7|1808.9|1807.7|161
1646663400000|2022-03-07 14:30:00|1809.6|1808.4|1806.4|1805.2|1810.9|1809.7|1805.9|1804.7|365
1646663700000|2022-03-07 14:35:00|1806.1|1804.9|1807.4|1806.2|1808.4|1807.2|1805.4|1804.2|240
1646664000000|2022-03-07 14:40:00|1807.9|1806.7|1802.9|1801.7|1807.9|1806.7|1802.4|1801.2|151
1646664300000|2022-03-07 14:45:00|1802.6|1801.4|1803.4|1802.2|1804.9|1803.7|1801.9|1800.7|147
1646664600000|2022-03-07 14:50:00|1803.6|1802.4|1805.9|1804.7|1806.1|1804.9|1803.4|1802.2|150
1646664900000|2022-03-07 14:55:00|1805.6|1804.4|1803.9|1802.7|1807.9|1806.7|1803.9|1802.7|299
1646665200000|2022-03-07 15:00:00|1803.6|1802.4|1806.9|1805.7|1807.1|1805.9|1803.1|1801.9|343
1646665500000|2022-03-07 15:05:00|1806.4|1805.2|1804.4|1803.2|1808.9|1807.7|1804.4|1803.2|478
1646665800000|2022-03-07 15:10:00|1804.1|1802.9|1799.9|1798.7|1804.9|1803.7|1799.4|1798.2|388
1646666100000|2022-03-07 15:15:00|1800.1|1798.9|1800.4|1799.2|1802.1|1800.9|1799.9|1798.7|191
1646666400000|2022-03-07 15:20:00|1800.9|1799.7|1794.9|1793.7|1802.4|1801.2|1794.4|1793.2|763
1646666700000|2022-03-07 15:25:00|1794.6|1793.4|1795.9|1794.7|1796.9|1795.7|1794.4|1793.2|152
1646667000000|2022-03-07 15:30:00|1795.4|1794.2|1796.9|1795.7|1797.4|1796.2|1794.4|1793.2|214
1646667300000|2022-03-07 15:35:00|1796.6|1795.4|1796.9|1795.7|1798.4|1797.2|1796.4|1795.2|69
1646667600000|2022-03-07 15:40:00|1796.6|1795.4|1796.9|1795.7|1797.9|1796.7|1794.4|1793.2|66
1646667900000|2022-03-07 15:45:00|1796.6|1795.4|1794.6|1793.4|1797.4|1796.2|1794.4|1793.2|75
1646668200000|2022-03-07 15:50:00|1794.4|1793.2|1791.9|1790.7|1795.4|1794.2|1791.4|1790.2|332
1646668500000|2022-03-07 15:55:00|1791.6|1790.4|1791.9|1790.7|1793.4|1792.2|1790.9|1789.7|111
1646668800000|2022-03-07 16:00:00|1792.1|1790.9|1794.4|1793.2|1794.9|1793.7|1791.4|1790.2|306
1646669100000|2022-03-07 16:05:00|1794.6|1793.4|1796.1|1794.9|1797.4|1796.2|1794.6|1793.4|228
1646669400000|2022-03-07 16:10:00|1795.9|1794.7|1794.9|1793.7|1796.9|1795.7|1794.4|1793.2|89
1646669700000|2022-03-07 16:15:00|1795.4|1794.2|1798.4|1797.2|1799.4|1798.2|1794.9|1793.7|121
1646670000000|2022-03-07 16:20:00|1798.6|1797.4|1796.4|1795.2|1798.9|1797.7|1796.4|1795.2|105
1646670300000|2022-03-07 16:25:00|1796.1|1794.9|1795.4|1794.2|1797.4|1796.2|1795.4|1794.2|177
1646670600000|2022-03-07 16:30:00|1795.9|1794.7|1791.6|1790.4|1796.1|1794.9|1790.9|1789.7|359
1646670900000|2022-03-07 16:35:00|1791.4|1790.2|1789.9|1788.7|1791.6|1790.4|1789.4|1788.2|247
1646671200000|2022-03-07 16:40:00|1789.4|1788.2|1790.9|1789.7|1792.4|1791.2|1788.4|1787.2|396
1646671500000|2022-03-07 16:45:00|1791.4|1790.2|1791.4|1790.2|1793.9|1792.7|1790.9|1789.7|285
1646671800000|2022-03-07 16:50:00|1790.9|1789.7|1789.9|1788.7|1791.4|1790.2|1789.9|1788.7|137
1646672100000|2022-03-07 16:55:00|1789.6|1788.4|1787.9|1786.7|1789.9|1788.7|1787.4|1786.2|109
1646672400000|2022-03-07 17:00:00|1787.6|1786.4|1787.4|1786.2|1788.4|1787.2|1785.9|1784.7|133
1646672700000|2022-03-07 17:05:00|1787.1|1785.9|1788.4|1787.2|1788.4|1787.2|1786.4|1785.2|120
1646673000000|2022-03-07 17:10:00|1788.1|1786.9|1787.4|1786.2|1789.4|1788.2|1787.1|1785.9|98
1646673300000|2022-03-07 17:15:00|1786.9|1785.7|1786.9|1785.7|1789.4|1788.2|1785.9|1784.7|70
1646673600000|2022-03-07 17:20:00|1787.1|1785.9|1785.1|1783.9|1787.4|1786.2|1783.9|1782.7|85
1646673900000|2022-03-07 17:25:00|1784.9|1783.7|1785.9|1784.7|1786.1|1784.9|1784.4|1783.2|107
1646674200000|2022-03-07 17:30:00|1785.4|1784.2|1784.6|1783.4|1785.9|1784.7|1783.9|1782.7|100
1646674500000|2022-03-07 17:35:00|1784.9|1783.7|1784.4|1783.2|1785.9|1784.7|1783.1|1781.9|64
1646674800000|2022-03-07 17:40:00|1784.6|1783.4|1785.4|1784.2|1786.4|1785.2|1784.1|1782.9|91
1646675100000|2022-03-07 17:45:00|1785.6|1784.4|1787.4|1786.2|1787.9|1786.7|1785.1|1783.9|138
1646675400000|2022-03-07 17:50:00|1787.1|1785.9|1787.9|1786.7|1790.4|1789.2|1786.1|1784.9|296
1646675700000|2022-03-07 17:55:00|1787.6|1786.4|1786.9|1785.7|1787.9|1786.7|1784.6|1783.4|116
1646676000000|2022-03-07 18:00:00|1786.6|1785.4|1788.4|1787.2|1790.9|1789.7|1786.4|1785.2|140
1646676300000|2022-03-07 18:05:00|1788.1|1786.9|1786.9|1785.7|1790.4|1789.2|1786.9|1785.7|146
1646676600000|2022-03-07 18:10:00|1786.6|1785.4|1782.9|1781.7|1786.9|1785.7|1782.4|1781.2|161
1646676900000|2022-03-07 18:15:00|1783.1|1781.9|1781.6|1780.4|1783.4|1782.2|1781.4|1780.2|136
1646677200000|2022-03-07 18:20:00|1781.4|1780.2|1782.9|1781.7|1783.9|1782.7|1780.9|1779.7|134
1646677500000|2022-03-07 18:25:00|1783.1|1781.9|1784.9|1783.7|1786.4|1785.2|1783.1|1781.9|132
1646677800000|2022-03-07 18:30:00|1785.1|1783.9|1784.4|1783.2|1787.4|1786.2|1784.4|1783.2|157
1646678100000|2022-03-07 18:35:00|1784.6|1783.4|1786.9|1785.7|1787.9|1786.7|1784.4|1783.2|196
1646678400000|2022-03-07 18:40:00|1786.4|1785.2|1786.4|1785.2|1788.9|1787.7|1785.9|1784.7|70
1646678700000|2022-03-07 18:45:00|1786.6|1785.4|1786.9|1785.7|1787.6|1786.4|1785.4|1784.2|52
1646679000000|2022-03-07 18:50:00|1787.1|1785.9|1786.4|1785.2|1788.4|1787.2|1785.4|1784.2|180
1646679300000|2022-03-07 18:55:00|1786.1|1784.9|1785.1|1783.9|1786.4|1785.2|1783.9|1782.7|52
1646679600000|2022-03-07 19:00:00|1785.4|1784.2|1784.1|1782.9|1786.9|1785.7|1783.9|1782.7|99
1646679900000|2022-03-07 19:05:00|1784.4|1783.2|1784.4|1783.2|1784.9|1783.7|1782.9|1781.7|181
1646680200000|2022-03-07 19:10:00|1783.9|1782.7|1785.6|1784.4|1786.9|1785.7|1783.9|1782.7|52
1646680500000|2022-03-07 19:15:00|1785.9|1784.7|1786.9|1785.7|1786.9|1785.7|1784.4|1783.2|77
1646680800000|2022-03-07 19:20:00|1786.4|1785.2|1782.4|1781.2|1786.6|1785.4|1781.9|1780.7|126
1646681100000|2022-03-07 19:25:00|1782.6|1781.4|1781.9|1780.7|1783.4|1782.2|1781.4|1780.2|84
1646681400000|2022-03-07 19:30:00|1781.4|1780.2|1780.9|1779.7|1782.4|1781.2|1780.6|1779.4|91
1646681700000|2022-03-07 19:35:00|1780.6|1779.4|1782.1|1780.9|1782.1|1780.9|1780.4|1779.2|64
1646682000000|2022-03-07 19:40:00|1782.4|1781.2|1779.9|1778.7|1782.4|1781.2|1778.9|1777.7|97
1646682300000|2022-03-07 19:45:00|1779.6|1778.4|1782.4|1781.2|1782.4|1781.2|1778.4|1777.2|82
1646682600000|2022-03-07 19:50:00|1782.6|1781.4|1780.6|1779.4|1783.1|1781.9|1779.9|1778.7|53
1646682900000|2022-03-07 19:55:00|1780.4|1779.2|1780.4|1779.2|1782.9|1781.7|1779.4|1778.2|91
1646683200000|2022-03-07 20:00:00|1780.6|1779.4|1781.1|1779.9|1781.6|1780.4|1779.6|1778.4|103
1646683500000|2022-03-07 20:05:00|1780.9|1779.7|1781.4|1780.2|1781.6|1780.4|1779.9|1778.7|42
1646683800000|2022-03-07 20:10:00|1781.9|1780.7|1779.9|1778.7|1782.4|1781.2|1779.4|1778.2|156
1646684100000|2022-03-07 20:15:00|1779.6|1778.4|1781.4|1780.2|1781.4|1780.2|1778.4|1777.2|99
1646684400000|2022-03-07 20:20:00|1781.7|1779.7|1782.4|1780.4|1783.8|1781.8|1781.4|1779.4|101
1646684700000|2022-03-07 20:25:00|1782.2|1780.2|1783.6|1781.6|1784.8|1782.8|1782.2|1780.2|92
1646685000000|2022-03-07 20:30:00|1783.5|1781.5|1780.5|1778.5|1783.5|1781.5|1780.1|1778.1|157
1646685300000|2022-03-07 20:35:00|1780.6|1778.6|1778.2|1776.2|1780.9|1778.9|1778.2|1776.2|94
1646685600000|2022-03-07 20:40:00|1778.4|1776.4|1785.2|1783.2|1785.7|1783.7|1778.2|1776.2|107
1646685900000|2022-03-07 20:45:00|1785.1|1783.1|1782.5|1780.5|1785.1|1783.1|1781.1|1779.1|155
1646686200000|2022-03-07 20:50:00|1782.6|1780.6|1782.5|1780.5|1784.3|1782.3|1782.1|1780.1|156
1646686500000|2022-03-07 20:55:00|1782.3|1780.3|1780.1|1778.1|1784.5|1782.5|1779.8|1777.8|1
1646686800000|2022-03-07 21:00:00|1780.2|1778.2|1776.8|1774.8|1780.2|1778.2|1776.8|1774.8|9
1646687100000|2022-03-07 21:05:00|1777|1775|1775.3|1773.3|1777.2|1775.2|1774.9|1772.9|0
1646687400000|2022-03-07 21:10:00|1775.5|1773.5|1775.8|1773.8|1776.2|1774.2|1774.9|1772.9|0
1646687700000|2022-03-07 21:15:00|1776|1774|1775.7|1773.7|1776.5|1774.5|1775.3|1773.3|0
1646688000000|2022-03-07 21:20:00|1775.3|1773.3|1774.5|1772.5|1775.3|1773.3|1774.2|1772.2|0
1646688300000|2022-03-07 21:25:00|1774.6|1772.6|1774.3|1772.3|1774.9|1772.9|1774.3|1772.3|0
1646688600000|2022-03-07 21:30:00|1774.5|1772.5|1775.4|1773.4|1775.4|1773.4|1774.2|1772.2|0
1646688900000|2022-03-07 21:35:00|1775.3|1773.3|1774.3|1772.3|1775.4|1773.4|1774|1772|0
1646689200000|2022-03-07 21:40:00|1774.4|1772.4|1774.6|1772.6|1775.1|1773.1|1774.3|1772.3|0
1646689500000|2022-03-07 21:45:00|1774.9|1772.9|1775.5|1773.5|1775.7|1773.7|1774.6|1772.6|0
1646689800000|2022-03-07 21:50:00|1775.4|1773.4|1773.8|1771.8|1775.4|1773.4|1773.4|1771.4|0
1646690100000|2022-03-07 21:55:00|1773.9|1771.9|1772.9|1770.9|1774.2|1772.2|1772.8|1770.8|0
1646690400000|2022-03-07 22:00:00|1773|1771|1772.7|1770.7|1773|1771|1772.6|1770.6|0
1646690700000|2022-03-07 22:05:00|1772.8|1770.8|1772.6|1770.6|1772.8|1770.8|1772.4|1770.4|0
1646691000000|2022-03-07 22:10:00|1772.7|1770.7|1772.9|1770.9|1772.9|1770.9|1772.7|1770.7|0
1646691300000|2022-03-07 22:15:00|1772.8|1770.8|1772.9|1770.9|1773|1771|1772.8|1770.8|0
1646691600000|2022-03-07 22:20:00|1773|1771|1773|1771|1773|1771|1772.8|1770.8|0
1646691900000|2022-03-07 22:25:00|1772.9|1770.9|1772.9|1770.9|1773|1771|1772.9|1770.9|0
1646692200000|2022-03-07 22:30:00|1773|1771|1772.9|1770.9|1773|1771|1772.9|1770.9|0
1646692500000|2022-03-07 22:35:00|1773|1771|1772.9|1770.9|1773|1771|1772.9|1770.9|0
1646692800000|2022-03-07 22:40:00|1773|1771|1772.9|1770.9|1773|1771|1772.9|1770.9|0
1646693100000|2022-03-07 22:45:00|1773|1771|1772.8|1770.8|1773|1771|1772.8|1770.8|0
1646693400000|2022-03-07 22:50:00|1772.7|1770.7|1772.4|1770.4|1772.7|1770.7|1772.3|1770.3|0
1646693700000|2022-03-07 22:55:00|1772.5|1770.5|1772.7|1770.7|1772.8|1770.8|1772.4|1770.4|0
1646694000000|2022-03-07 23:00:00|1773.1|1771.1|1771.7|1769.7|1773.9|1771.9|1771.4|1769.4|0
1646694300000|2022-03-07 23:05:00|1771.6|1769.6|1770.3|1768.3|1771.6|1769.6|1768.8|1766.8|0
1646694600000|2022-03-07 23:10:00|1770|1768|1770.6|1768.6|1770.7|1768.7|1769.7|1767.7|0
1646694900000|2022-03-07 23:15:00|1770.7|1768.7|1769.3|1767.3|1770.8|1768.8|1769.3|1767.3|0
1646695200000|2022-03-07 23:20:00|1769.4|1767.4|1770.5|1768.5|1770.9|1768.9|1769.4|1767.4|0
1646695500000|2022-03-07 23:25:00|1770.4|1768.4|1769.6|1767.6|1770.8|1768.8|1769|1767|0
1646695800000|2022-03-07 23:30:00|1769.5|1767.5|1757.9|1755.9|1769.5|1767.5|1754.2|1752.2|0
1646696100000|2022-03-07 23:35:00|1758.1|1756.1|1758.5|1756.5|1760.4|1758.4|1758.1|1756.1|0
1646696400000|2022-03-07 23:40:00|1758|1756|1762.9|1760.9|1762.9|1760.9|1757.6|1755.6|0
1646696700000|2022-03-07 23:45:00|1762.7|1760.7|1770.1|1768.9|1773.9|1772.7|1762.7|1760.7|796
1646697000000|2022-03-07 23:50:00|1770.4|1769.2|1773.9|1772.7|1775.4|1774.2|1770.1|1768.9|462
1646697300000|2022-03-07 23:55:00|1774.4|1773.2|1771.9|1770.7|1775.9|1774.7|1771.9|1770.7|620
1646697600000|2022-03-08 00:00:00|1771.7|1770.9|1774.7|1773.9|1779.7|1778.9|1771.7|1770.9|2177
1646697900000|2022-03-08 00:05:00|1775.7|1774.9|1776.2|1775.4|1779.9|1779.1|1773.2|1772.4|1200
1646698200000|2022-03-08 00:10:00|1775.7|1774.9|1775.2|1774.4|1776.7|1775.9|1772.2|1771.4|873
1646698500000|2022-03-08 00:15:00|1775.4|1774.6|1785.7|1784.9|1786.7|1785.9|1774.2|1773.4|1289
1646698800000|2022-03-08 00:20:00|1784.7|1783.9|1786.2|1785.4|1786.4|1785.6|1781.2|1780.4|877
1646699100000|2022-03-08 00:25:00|1786.4|1785.6|1786.2|1785.4|1787.7|1786.9|1784.2|1783.4|685
1646699400000|2022-03-08 00:30:00|1785.7|1784.9|1778.2|1777.4|1785.9|1785.1|1777.7|1776.9|578
1646699700000|2022-03-08 00:35:00|1777.9|1777.1|1784.9|1784.1|1785.2|1784.4|1777.2|1776.4|578
1646700000000|2022-03-08 00:40:00|1785.2|1784.4|1781.2|1780.4|1785.2|1784.4|1780.7|1779.9|453
1646700300000|2022-03-08 00:45:00|1781.7|1780.9|1780.7|1779.9|1784.4|1783.6|1779.2|1778.4|413
1646700600000|2022-03-08 00:50:00|1780.4|1779.6|1782.2|1781.4|1782.4|1781.6|1777.4|1776.6|464
1646700900000|2022-03-08 00:55:00|1781.7|1780.9|1782.2|1781.4|1783.2|1782.4|1779.7|1778.9|295
1646701200000|2022-03-08 01:00:00|1782.7|1781.9|1782.7|1781.9|1786.2|1785.4|1782.2|1781.4|530
1646701500000|2022-03-08 01:05:00|1783.2|1782.4|1786.2|1785.4|1787.2|1786.4|1781.2|1780.4|447
1646701800000|2022-03-08 01:10:00|1786.7|1785.9|1786.7|1785.9|1787.7|1786.9|1784.7|1783.9|498
1646702100000|2022-03-08 01:15:00|1787.2|1786.4|1791.2|1790.4|1792.7|1791.9|1786.7|1785.9|1517
1646702400000|2022-03-08 01:20:00|1790.7|1789.9|1786.9|1786.1|1791.2|1790.4|1784.7|1783.9|750
1646702700000|2022-03-08 01:25:00|1787.2|1786.4|1785.7|1784.9|1790.2|1789.4|1785.7|1784.9|683
1646703000000|2022-03-08 01:30:00|1786.2|1785.4|1788.2|1787.4|1788.2|1787.4|1784.2|1783.4|384
1646703300000|2022-03-08 01:35:00|1787.9|1787.1|1784.2|1783.4|1789.2|1788.4|1784.2|1783.4|366
1646703600000|2022-03-08 01:40:00|1784.4|1783.6|1788.2|1787.4|1788.2|1787.4|1784.4|1783.6|245
1646703900000|2022-03-08 01:45:00|1787.7|1786.9|1785.7|1784.9|1788.2|1787.4|1785.2|1784.4|416
1646704200000|2022-03-08 01:50:00|1785.4|1784.6|1782.2|1781.4|1786.2|1785.4|1781.7|1780.9|531
1646704500000|2022-03-08 01:55:00|1782.7|1781.9|1785.7|1784.9|1786.2|1785.4|1782.2|1781.4|265
1646704800000|2022-03-08 02:00:00|1785.9|1785.1|1784.2|1783.4|1786.2|1785.4|1782.7|1781.9|296
1646705100000|2022-03-08 02:05:00|1784.4|1783.6|1785.2|1784.4|1786.2|1785.4|1783.2|1782.4|231
1646705400000|2022-03-08 02:10:00|1784.7|1783.9|1786.2|1785.4|1786.7|1785.9|1784.7|1783.9|249
1646705700000|2022-03-08 02:15:00|1786.7|1785.9|1785.4|1784.6|1787.7|1786.9|1785.2|1784.4|478
1646706000000|2022-03-08 02:20:00|1785.7|1784.9|1785.7|1784.9|1786.7|1785.9|1783.7|1782.9|269
1646706300000|2022-03-08 02:25:00|1785.2|1784.4|1784.7|1783.9|1785.2|1784.4|1784.2|1783.4|231
1646706600000|2022-03-08 02:30:00|1784.2|1783.4|1785.7|1784.9|1786.2|1785.4|1784.2|1783.4|132
1646706900000|2022-03-08 02:35:00|1785.4|1784.6|1784.7|1783.9|1785.7|1784.9|1783.9|1783.1|102
1646707200000|2022-03-08 02:40:00|1784.2|1783.4|1785.7|1784.9|1785.7|1784.9|1782.9|1782.1|170
1646707500000|2022-03-08 02:45:00|1785.2|1784.4|1782.2|1781.4|1785.2|1784.4|1781.7|1780.9|239
1646707800000|2022-03-08 02:50:00|1781.9|1781.1|1782.7|1781.9|1782.7|1781.9|1780.2|1779.4|384
1646708100000|2022-03-08 02:55:00|1782.9|1782.1|1781.2|1780.4|1783.7|1782.9|1780.7|1779.9|322
1646708400000|2022-03-08 03:00:00|1780.9|1780.1|1782.7|1781.9|1782.7|1781.9|1779.7|1778.9|724
1646708700000|2022-03-08 03:05:00|1782.9|1782.1|1783.2|1782.4|1783.7|1782.9|1781.2|1780.4|148
1646709000000|2022-03-08 03:10:00|1783.4|1782.6|1781.2|1780.4|1783.4|1782.6|1780.2|1779.4|123
1646709300000|2022-03-08 03:15:00|1780.7|1779.9|1781.2|1780.4|1782.2|1781.4|1780.4|1779.6|147
1646709600000|2022-03-08 03:20:00|1780.7|1779.9|1782.2|1781.4|1782.7|1781.9|1780.7|1779.9|110
1646709900000|2022-03-08 03:25:00|1782.4|1781.6|1782.2|1781.4|1783.2|1782.4|1781.7|1780.9|155
1646710200000|2022-03-08 03:30:00|1782.4|1781.6|1784.2|1783.4|1786.2|1785.4|1781.7|1780.9|758
1646710500000|2022-03-08 03:35:00|1784.7|1783.9|1783.9|1783.1|1785.7|1784.9|1782.7|1781.9|481
1646710800000|2022-03-08 03:40:00|1783.7|1782.9|1778.2|1777.4|1783.7|1782.9|1778.2|1777.4|597
1646711100000|2022-03-08 03:45:00|1778.7|1777.9|1777.2|1776.4|1780.7|1779.9|1776.2|1775.4|467
1646711400000|2022-03-08 03:50:00|1776.7|1775.9|1779.9|1779.1|1781.7|1780.9|1776.7|1775.9|508
1646711700000|2022-03-08 03:55:00|1780.2|1779.4|1780.2|1779.4|1780.7|1779.9|1778.2|1777.4|206
1646712000000|2022-03-08 04:00:00|1779.9|1779.1|1779.2|1778.4|1779.9|1779.1|1777.9|1777.1|174
1646712300000|2022-03-08 04:05:00|1778.9|1778.1|1777.7|1776.9|1778.9|1778.1|1776.7|1775.9|227
1646712600000|2022-03-08 04:10:00|1777.2|1776.4|1774.7|1773.9|1777.7|1776.9|1774.7|1773.9|419
1646712900000|2022-03-08 04:15:00|1774.2|1773.4|1772.2|1771.4|1774.2|1773.4|1770.7|1769.9|493
1646713200000|2022-03-08 04:20:00|1771.7|1770.9|1768.7|1767.9|1772.2|1771.4|1767.7|1766.9|574
1646713500000|2022-03-08 04:25:00|1768.4|1767.6|1769.7|1768.9|1770.7|1769.9|1767.7|1766.9|426
1646713800000|2022-03-08 04:30:00|1769.9|1769.1|1770.4|1769.6|1771.7|1770.9|1769.7|1768.9|331
1646714100000|2022-03-08 04:35:00|1770.7|1769.9|1769.7|1768.9|1771.2|1770.4|1768.7|1767.9|431
1646714400000|2022-03-08 04:40:00|1770.2|1769.4|1771.2|1770.4|1772.7|1771.9|1768.7|1767.9|591
1646714700000|2022-03-08 04:45:00|1770.7|1769.9|1767.2|1766.4|1770.7|1769.9|1766.7|1765.9|537
1646715000000|2022-03-08 04:50:00|1767.7|1766.9|1769.7|1768.9|1769.9|1769.1|1767.2|1766.4|234
1646715300000|2022-03-08 04:55:00|1769.2|1768.4|1769.2|1768.4|1771.2|1770.4|1768.7|1767.9|344
1646715600000|2022-03-08 05:00:00|1768.7|1767.9|1768.7|1767.9|1769.7|1768.9|1766.7|1765.9|851
1646715900000|2022-03-08 05:05:00|1768.9|1768.1|1763.7|1762.9|1769.7|1768.9|1762.7|1761.9|1275
1646716200000|2022-03-08 05:10:00|1763.9|1763.1|1764.4|1763.6|1764.7|1763.9|1761.7|1760.9|1042
1646716500000|2022-03-08 05:15:00|1764.7|1763.9|1763.7|1762.9|1764.7|1763.9|1762.2|1761.4|826
1646716800000|2022-03-08 05:20:00|1763.2|1762.4|1760.7|1759.9|1763.2|1762.4|1760.2|1759.4|684
1646717100000|2022-03-08 05:25:00|1760.2|1759.4|1758.2|1757.4|1762.2|1761.4|1757.2|1756.4|1013
1646717400000|2022-03-08 05:30:00|1758.7|1757.9|1758.7|1757.9|1761.7|1760.9|1758.2|1757.4|697
1646717700000|2022-03-08 05:35:00|1758.2|1757.4|1757.7|1756.9|1760.2|1759.4|1756.2|1755.4|1069
1646718000000|2022-03-08 05:40:00|1758.2|1757.4|1757.2|1756.4|1759.7|1758.9|1756.2|1755.4|999
1646718300000|2022-03-08 05:45:00|1757.4|1756.6|1758.2|1757.4|1760.7|1759.9|1756.7|1755.9|1008
1646718600000|2022-03-08 05:50:00|1758.7|1757.9|1758.7|1757.9|1760.2|1759.4|1756.2|1755.4|1127
1646718900000|2022-03-08 05:55:00|1759.2|1758.4|1758.2|1757.4|1760.7|1759.9|1757.2|1756.4|2129
1646719200000|2022-03-08 06:00:00|1759.7|1758.9|1761.2|1760.4|1762.2|1761.4|1758.7|1757.9|2186
1646719500000|2022-03-08 06:05:00|1761.7|1760.9|1760.1|1758.1|1761.7|1760.9|1757.7|1756.9|703
1646719800000|2022-03-08 06:10:00|1759.9|1757.9|1754.9|1752.9|1760.2|1758.2|1754|1752|0
1646720100000|2022-03-08 06:15:00|1755.1|1753.1|1750.5|1748.5|1755.8|1753.8|1749.5|1747.5|904
1646720400000|2022-03-08 06:20:00|1750.7|1748.7|1746.8|1744.8|1751.5|1749.5|1743.9|1741.9|0
1646720700000|2022-03-08 06:25:00|1745.9|1743.9|1747.7|1745.7|1751.4|1749.4|1745.8|1743.8|0
1646721000000|2022-03-08 06:30:00|1747.5|1745.5|1747.7|1745.7|1749.7|1747.7|1745.9|1743.9|0
1646721300000|2022-03-08 06:35:00|1747.5|1745.5|1747.5|1745.5|1748.8|1746.8|1745.5|1743.5|0
1646721600000|2022-03-08 06:40:00|1747.8|1745.8|1750.4|1748.4|1750.9|1748.9|1747.1|1745.1|0
1646721900000|2022-03-08 06:45:00|1750.7|1748.7|1750.3|1748.3|1751.4|1749.4|1748.6|1746.6|0
1646722200000|2022-03-08 06:50:00|1750.1|1748.1|1752.5|1750.5|1752.8|1750.8|1749.9|1747.9|0
1646722500000|2022-03-08 06:55:00|1752.7|1750.7|1752.2|1750.2|1753.1|1751.1|1750.6|1748.6|0
1646722800000|2022-03-08 07:00:00|1752.1|1750.1|1750.7|1748.7|1753|1751|1749.8|1747.8|0
1646723100000|2022-03-08 07:05:00|1750.8|1748.8|1749.9|1747.9|1752.3|1750.3|1749.4|1747.4|0
1646723400000|2022-03-08 07:10:00|1749.4|1747.4|1748.1|1746.1|1749.8|1747.8|1746.6|1744.6|0
1646723700000|2022-03-08 07:15:00|1747.8|1745.8|1753.1|1751.1|1753.4|1751.4|1746.7|1744.7|0
1646724000000|2022-03-08 07:20:00|1753.2|1751.2|1752.9|1750.9|1753.8|1751.8|1751.5|1749.5|0
1646724300000|2022-03-08 07:25:00|1752.7|1750.7|1755.7|1753.7|1755.9|1753.9|1751.6|1749.6|0
1646724600000|2022-03-08 07:30:00|1755.8|1753.8|1756.9|1755.7|1757.9|1756.7|1753.4|1752.2|541
1646724900000|2022-03-08 07:35:00|1757.4|1756.2|1757.4|1756.2|1757.9|1756.7|1756.4|1755.2|113
1646725200000|2022-03-08 07:40:00|1756.9|1755.7|1757.4|1756.2|1758.4|1757.2|1755.9|1754.7|336
1646725500000|2022-03-08 07:45:00|1757.6|1756.4|1755.1|1753.9|1757.6|1756.4|1754.9|1753.7|154
1646725800000|2022-03-08 07:50:00|1755.4|1754.2|1751.9|1750.7|1755.4|1754.2|1751.4|1750.2|188
1646726100000|2022-03-08 07:55:00|1751.4|1750.2|1751.1|1749.9|1751.9|1750.7|1749.4|1748.2|213
1646726400000|2022-03-08 08:00:00|1751.4|1750.2|1757.6|1756.4|1757.9|1756.7|1750.9|1749.7|199
1646726700000|2022-03-08 08:05:00|1757.4|1756.2|1755.9|1754.7|1758.4|1757.2|1755.1|1753.9|178
1646727000000|2022-03-08 08:10:00|1755.6|1754.4|1763.4|1762.2|1763.9|1762.7|1755.6|1754.4|448
1646727300000|2022-03-08 08:15:00|1762.9|1761.7|1764.1|1762.9|1764.1|1762.9|1759.9|1758.7|158
1646727600000|2022-03-08 08:20:00|1764.4|1763.2|1769.4|1768.2|1769.9|1768.7|1763.4|1762.2|282
1646727900000|2022-03-08 08:25:00|1769.6|1768.4|1771.4|1770.2|1772.4|1771.2|1767.6|1766.4|190
1646728200000|2022-03-08 08:30:00|1770.9|1769.7|1769.4|1768.2|1771.9|1770.7|1768.4|1767.2|353
1646728500000|2022-03-08 08:35:00|1769.1|1767.9|1770.6|1769.4|1772.4|1771.2|1768.9|1767.7|183
1646728800000|2022-03-08 08:40:00|1770.4|1769.2|1766.9|1765.7|1773.9|1772.7|1766.4|1765.2|776
1646729100000|2022-03-08 08:45:00|1767.1|1765.9|1767.9|1766.7|1769.9|1768.7|1765.1|1763.9|356
1646729400000|2022-03-08 08:50:00|1768.1|1766.9|1765.6|1764.4|1768.4|1767.2|1764.1|1762.9|337
1646729700000|2022-03-08 08:55:00|1765.9|1764.7|1766.9|1765.7|1767.9|1766.7|1765.4|1764.2|126
1646730000000|2022-03-08 09:00:00|1767.1|1765.9|1769.1|1767.9|1770.4|1769.2|1766.1|1764.9|211
1646730300000|2022-03-08 09:05:00|1769.4|1768.2|1768.9|1767.7|1769.9|1768.7|1766.9|1765.7|135
1646730600000|2022-03-08 09:10:00|1769.4|1768.2|1771.1|1769.9|1771.9|1770.7|1769.4|1768.2|130
1646730900000|2022-03-08 09:15:00|1771.4|1770.2|1771.9|1770.7|1772.4|1771.2|1770.6|1769.4|54
1646731200000|2022-03-08 09:20:00|1771.6|1770.4|1771.4|1770.2|1771.9|1770.7|1769.4|1768.2|91
1646731500000|2022-03-08 09:25:00|1771.1|1769.9|1768.4|1767.2|1771.4|1770.2|1767.9|1766.7|212
1646731800000|2022-03-08 09:30:00|1768.6|1767.4|1770.4|1769.2|1770.9|1769.7|1766.9|1765.7|234
1646732100000|2022-03-08 09:35:00|1769.9|1768.7|1767.1|1765.9|1770.9|1769.7|1767.1|1765.9|288
1646732400000|2022-03-08 09:40:00|1766.9|1765.7|1765.9|1764.7|1767.4|1766.2|1765.1|1763.9|176
1646732700000|2022-03-08 09:45:00|1765.6|1764.4|1763.9|1762.7|1765.6|1764.4|1762.4|1761.2|162
1646733000000|2022-03-08 09:50:00|1763.6|1762.4|1767.4|1766.2|1767.4|1766.2|1763.6|1762.4|35
1646733300000|2022-03-08 09:55:00|1767.1|1765.9|1765.9|1764.7|1767.9|1766.7|1764.6|1763.4|98
1646733600000|2022-03-08 10:00:00|1765.6|1764.4|1764.4|1763.2|1766.4|1765.2|1763.9|1762.7|48
1646733900000|2022-03-08 10:05:00|1764.1|1762.9|1761.1|1759.9|1764.4|1763.2|1760.9|1759.7|70
1646734200000|2022-03-08 10:10:00|1761.4|1760.2|1762.4|1761.2|1763.1|1761.9|1760.9|1759.7|50
1646734500000|2022-03-08 10:15:00|1762.1|1760.9|1758.1|1756.9|1762.4|1761.2|1757.9|1756.7|146
1646734800000|2022-03-08 10:20:00|1758.4|1757.2|1760.1|1758.9|1760.4|1759.2|1757.9|1756.7|64
1646735100000|2022-03-08 10:25:00|1759.9|1758.7|1763.4|1762.2|1763.9|1762.7|1759.9|1758.7|95
1646735400000|2022-03-08 10:30:00|1763.6|1762.4|1762.4|1761.2|1763.6|1762.4|1761.4|1760.2|83
1646735700000|2022-03-08 10:35:00|1762.6|1761.4|1762.9|1761.7|1764.9|1763.7|1761.4|1760.2|106
1646736000000|2022-03-08 10:40:00|1763.4|1762.2|1762.6|1761.4|1763.6|1762.4|1759.9|1758.7|119
1646736300000|2022-03-08 10:45:00|1762.9|1761.7|1764.6|1763.4|1764.9|1763.7|1761.9|1760.7|71
1646736600000|2022-03-08 10:50:00|1764.4|1763.2|1764.6|1763.4|1766.6|1765.4|1764.4|1763.2|88
1646736900000|2022-03-08 10:55:00|1764.9|1763.7|1765.4|1764.2|1766.9|1765.7|1764.9|1763.7|40
1646737200000|2022-03-08 11:00:00|1765.1|1763.9|1765.9|1764.7|1766.6|1765.4|1763.9|1762.7|77
1646737500000|2022-03-08 11:05:00|1766.1|1764.9|1765.4|1764.2|1766.4|1765.2|1764.1|1762.9|39
1646737800000|2022-03-08 11:10:00|1765.6|1764.4|1766.6|1765.4|1766.9|1765.7|1764.9|1763.7|109
1646738100000|2022-03-08 11:15:00|1766.4|1765.2|1763.9|1762.7|1766.9|1765.7|1763.4|1762.2|126
1646738400000|2022-03-08 11:20:00|1764.1|1762.9|1765.9|1764.7|1765.9|1764.7|1762.9|1761.7|69
1646738700000|2022-03-08 11:25:00|1765.6|1764.4|1767.4|1766.2|1767.9|1766.7|1765.4|1764.2|73
1646739000000|2022-03-08 11:30:00|1766.9|1765.7|1766.9|1765.7|1767.9|1766.7|1766.1|1764.9|171
1646739300000|2022-03-08 11:35:00|1766.4|1765.2|1766.4|1765.2|1766.9|1765.7|1765.4|1764.2|100
1646739600000|2022-03-08 11:40:00|1766.1|1764.9|1766.6|1765.4|1766.9|1765.7|1764.9|1763.7|86
1646739900000|2022-03-08 11:45:00|1766.4|1765.2|1767.4|1766.2|1767.9|1766.7|1765.4|1764.2|112
1646740200000|2022-03-08 11:50:00|1767.6|1766.4|1766.9|1765.7|1767.9|1766.7|1765.9|1764.7|104
1646740500000|2022-03-08 11:55:00|1767.1|1765.9|1769.4|1768.2|1769.6|1768.4|1766.9|1765.7|155
1646740800000|2022-03-08 12:00:00|1769.6|1768.4|1772.4|1771.2|1772.4|1771.2|1769.4|1768.2|126
1646741100000|2022-03-08 12:05:00|1772.1|1770.9|1773.4|1772.2|1773.6|1772.4|1771.9|1770.7|137
1646741400000|2022-03-08 12:10:00|1773.6|1772.4|1777.6|1776.4|1777.9|1776.7|1773.4|1772.2|362
1646741700000|2022-03-08 12:15:00|1777.4|1776.2|1776.4|1775.2|1777.9|1776.7|1776.4|1775.2|143
1646742000000|2022-03-08 12:20:00|1776.6|1775.4|1776.9|1775.7|1777.9|1776.7|1775.4|1774.2|283
1646742300000|2022-03-08 12:25:00|1777.1|1775.9|1776.6|1775.4|1778.4|1777.2|1775.9|1774.7|243
1646742600000|2022-03-08 12:30:00|1776.4|1775.2|1774.4|1773.2|1776.9|1775.7|1773.4|1772.2|145
1646742900000|2022-03-08 12:35:00|1773.9|1772.7|1772.9|1771.7|1774.6|1773.4|1772.4|1771.2|59
1646743200000|2022-03-08 12:40:00|1773.4|1772.2|1769.9|1768.7|1773.4|1772.2|1769.9|1768.7|126
1646743500000|2022-03-08 12:45:00|1770.4|1769.2|1766.9|1765.7|1770.4|1769.2|1766.4|1765.2|138
1646743800000|2022-03-08 12:50:00|1766.6|1765.4|1765.4|1764.2|1766.9|1765.7|1765.1|1763.9|97
1646744100000|2022-03-08 12:55:00|1765.6|1764.4|1766.9|1765.7|1767.4|1766.2|1765.4|1764.2|82
1646744400000|2022-03-08 13:00:00|1766.6|1765.4|1766.4|1765.2|1766.9|1765.7|1764.1|1762.9|162
1646744700000|2022-03-08 13:05:00|1766.1|1764.9|1765.9|1764.7|1766.9|1765.7|1764.4|1763.2|111
1646745000000|2022-03-08 13:10:00|1766.4|1765.2|1760.9|1759.7|1766.4|1765.2|1760.4|1759.2|227
1646745300000|2022-03-08 13:15:00|1760.6|1759.4|1762.4|1761.2|1762.9|1761.7|1760.1|1758.9|142
1646745600000|2022-03-08 13:20:00|1762.6|1761.4|1761.4|1760.2|1762.6|1761.4|1760.9|1759.7|108
1646745900000|2022-03-08 13:25:00|1761.1|1759.9|1762.9|1761.7|1763.4|1762.2|1760.9|1759.7|61
1646746200000|2022-03-08 13:30:00|1762.6|1761.4|1763.9|1762.7|1764.4|1763.2|1762.4|1761.2|76
1646746500000|2022-03-08 13:35:00|1763.6|1762.4|1766.4|1765.2|1766.4|1765.2|1763.4|1762.2|139
1646746800000|2022-03-08 13:40:00|1766.1|1764.9|1765.9|1764.7|1767.4|1766.2|1765.9|1764.7|66
1646747100000|2022-03-08 13:45:00|1766.4|1765.2|1766.4|1765.2|1766.9|1765.7|1765.4|1764.2|123
1646747400000|2022-03-08 13:50:00|1766.6|1765.4|1769.4|1768.2|1770.4|1769.2|1765.9|1764.7|176
1646747700000|2022-03-08 13:55:00|1768.9|1767.7|1767.4|1766.2|1769.9|1768.7|1766.9|1765.7|35
1646748000000|2022-03-08 14:00:00|1766.9|1765.7|1767.9|1766.7|1768.9|1767.7|1765.9|1764.7|53
1646748300000|2022-03-08 14:05:00|1768.1|1766.9|1766.4|1765.2|1769.1|1767.9|1766.4|1765.2|41
1646748600000|2022-03-08 14:10:00|1766.6|1765.4|1767.4|1766.2|1768.4|1767.2|1766.4|1765.2|41
1646748900000|2022-03-08 14:15:00|1767.6|1766.4|1766.9|1765.7|1768.9|1767.7|1766.9|1765.7|75
1646749200000|2022-03-08 14:20:00|1766.6|1765.4|1769.9|1768.7|1769.9|1768.7|1766.4|1765.2|128
1646749500000|2022-03-08 14:25:00|1769.4|1768.2|1767.9|1766.7|1769.4|1768.2|1767.4|1766.2|96
1646749800000|2022-03-08 14:30:00|1768.4|1767.2|1764.4|1763.2|1769.4|1768.2|1763.4|1762.2|307
1646750100000|2022-03-08 14:35:00|1764.9|1763.7|1762.4|1761.2|1770.4|1769.2|1762.4|1761.2|335
1646750400000|2022-03-08 14:40:00|1761.9|1760.7|1766.9|1765.7|1767.9|1766.7|1759.9|1758.7|317
1646750700000|2022-03-08 14:45:00|1766.4|1765.2|1764.9|1763.7|1768.4|1767.2|1763.9|1762.7|236
1646751000000|2022-03-08 14:50:00|1764.6|1763.4|1761.4|1760.2|1766.4|1765.2|1760.4|1759.2|311
1646751300000|2022-03-08 14:55:00|1760.9|1759.7|1761.9|1760.7|1762.6|1761.4|1758.9|1757.7|314
1646751600000|2022-03-08 15:00:00|1761.6|1760.4|1755.4|1754.2|1761.6|1760.4|1754.9|1753.7|213
1646751900000|2022-03-08 15:05:00|1755.1|1753.9|1753.6|1752.4|1757.4|1756.2|1753.4|1752.2|235
1646752200000|2022-03-08 15:10:00|1753.9|1752.7|1754.9|1753.7|1756.4|1755.2|1752.4|1751.2|298
1646752500000|2022-03-08 15:15:00|1754.6|1753.4|1761.6|1760.4|1762.4|1761.2|1754.6|1753.4|638
1646752800000|2022-03-08 15:20:00|1761.4|1760.2|1756.1|1754.9|1762.4|1761.2|1755.9|1754.7|268
1646753100000|2022-03-08 15:25:00|1756.4|1755.2|1751.9|1750.7|1756.4|1755.2|1751.9|1750.7|365
1646753400000|2022-03-08 15:30:00|1752.1|1750.9|1748.4|1747.2|1755.4|1754.2|1747.9|1746.7|303
1646753700000|2022-03-08 15:35:00|1748.6|1747.4|1752.4|1751.2|1752.9|1751.7|1747.9|1746.7|221
1646754000000|2022-03-08 15:40:00|1752.1|1750.9|1754.6|1753.4|1755.4|1754.2|1750.9|1749.7|106
1646754300000|2022-03-08 15:45:00|1754.9|1753.7|1756.1|1754.9|1756.4|1755.2|1752.9|1751.7|96
1646754600000|2022-03-08 15:50:00|1755.9|1754.7|1758.1|1756.9|1759.1|1757.9|1753.9|1752.7|150
1646754900000|2022-03-08 15:55:00|1758.4|1757.2|1760.4|1759.2|1760.9|1759.7|1755.4|1754.2|325
1646755200000|2022-03-08 16:00:00|1760.9|1759.7|1761.4|1760.2|1761.9|1760.7|1758.4|1757.2|457
1646755500000|2022-03-08 16:05:00|1761.1|1759.9|1757.4|1756.2|1761.4|1760.2|1755.6|1754.4|319
1646755800000|2022-03-08 16:10:00|1757.6|1756.4|1758.4|1757.2|1758.9|1757.7|1757.1|1755.9|233
1646756100000|2022-03-08 16:15:00|1758.6|1757.4|1759.4|1758.2|1759.9|1758.7|1756.4|1755.2|250
1646756400000|2022-03-08 16:20:00|1759.6|1758.4|1755.1|1753.9|1760.1|1758.9|1753.9|1752.7|252
1646756700000|2022-03-08 16:25:00|1755.4|1754.2|1755.9|1754.7|1757.4|1756.2|1753.9|1752.7|403
1646757000000|2022-03-08 16:30:00|1755.4|1754.2|1754.9|1753.7|1756.6|1755.4|1752.4|1751.2|445
1646757300000|2022-03-08 16:35:00|1755.4|1754.2|1755.9|1754.7|1756.9|1755.7|1754.9|1753.7|279
1646757600000|2022-03-08 16:40:00|1756.4|1755.2|1756.4|1755.2|1757.9|1756.7|1754.9|1753.7|190
1646757900000|2022-03-08 16:45:00|1756.6|1755.4|1760.1|1758.9|1760.9|1759.7|1756.1|1754.9|174
1646758200000|2022-03-08 16:50:00|1759.9|1758.7|1761.9|1760.7|1762.4|1761.2|1759.9|1758.7|164
1646758500000|2022-03-08 16:55:00|1762.1|1760.9|1761.9|1760.7|1763.4|1762.2|1760.4|1759.2|161
1646758800000|2022-03-08 17:00:00|1762.1|1760.9|1764.4|1763.2|1764.9|1763.7|1760.4|1759.2|106
1646759100000|2022-03-08 17:05:00|1764.9|1763.7|1767.9|1766.7|1768.9|1767.7|1764.9|1763.7|231
1646759400000|2022-03-08 17:10:00|1768.1|1766.9|1773.4|1772.2|1773.4|1772.2|1767.9|1766.7|194
1646759700000|2022-03-08 17:15:00|1773.6|1772.4|1777.1|1775.9|1778.4|1777.2|1772.9|1771.7|273
1646760000000|2022-03-08 17:20:00|1777.4|1776.2|1776.1|1774.9|1781.1|1779.9|1774.1|1772.9|493
1646760300000|2022-03-08 17:25:00|1776.4|1775.2|1776.9|1775.7|1777.9|1776.7|1773.4|1772.2|282
1646760600000|2022-03-08 17:30:00|1777.4|1776.2|1779.1|1777.9|1779.6|1778.4|1774.4|1773.2|214
1646760900000|2022-03-08 17:35:00|1778.9|1777.7|1778.6|1777.4|1779.4|1778.2|1775.9|1774.7|201
1646761200000|2022-03-08 17:40:00|1778.9|1777.7|1779.4|1778.2|1780.4|1779.2|1776.4|1775.2|199
1646761500000|2022-03-08 17:45:00|1779.1|1777.9|1779.4|1778.2|1780.9|1779.7|1777.4|1776.2|160
1646761800000|2022-03-08 17:50:00|1778.9|1777.7|1781.1|1779.9|1781.4|1780.2|1776.9|1775.7|100
1646762100000|2022-03-08 17:55:00|1780.9|1779.7|1780.4|1779.2|1781.4|1780.2|1779.1|1777.9|122
1646762400000|2022-03-08 18:00:00|1780.9|1779.7|1782.6|1781.4|1783.4|1782.2|1780.4|1779.2|123
1646762700000|2022-03-08 18:05:00|1782.4|1781.2|1782.9|1781.7|1783.4|1782.2|1780.4|1779.2|126
1646763000000|2022-03-08 18:10:00|1783.1|1781.9|1780.6|1779.4|1783.4|1782.2|1780.4|1779.2|118
1646763300000|2022-03-08 18:15:00|1780.9|1779.7|1782.1|1780.9|1782.4|1781.2|1780.4|1779.2|124
1646763600000|2022-03-08 18:20:00|1781.9|1780.7|1777.9|1776.7|1782.1|1780.9|1777.4|1776.2|136
1646763900000|2022-03-08 18:25:00|1778.1|1776.9|1774.9|1773.7|1778.4|1777.2|1773.9|1772.7|103
1646764200000|2022-03-08 18:30:00|1774.6|1773.4|1770.4|1769.2|1774.9|1773.7|1768.6|1767.4|358
1646764500000|2022-03-08 18:35:00|1770.1|1768.9|1768.4|1767.2|1771.4|1770.2|1767.9|1766.7|158
1646764800000|2022-03-08 18:40:00|1768.9|1767.7|1770.4|1769.2|1770.4|1769.2|1765.9|1764.7|191
1646765100000|2022-03-08 18:45:00|1769.9|1768.7|1766.9|1765.7|1770.6|1769.4|1766.4|1765.2|136
1646765400000|2022-03-08 18:50:00|1767.4|1766.2|1763.9|1762.7|1767.9|1766.7|1763.9|1762.7|196
1646765700000|2022-03-08 18:55:00|1763.6|1762.4|1761.9|1760.7|1764.4|1763.2|1761.9|1760.7|121
1646766000000|2022-03-08 19:00:00|1761.6|1760.4|1760.9|1759.7|1762.4|1761.2|1757.9|1756.7|268
1646766300000|2022-03-08 19:05:00|1760.4|1759.2|1763.4|1762.2|1764.4|1763.2|1759.4|1758.2|153
1646766600000|2022-03-08 19:10:00|1763.1|1761.9|1761.4|1760.2|1763.4|1762.2|1758.4|1757.2|180
1646766900000|2022-03-08 19:15:00|1761.1|1759.9|1761.4|1760.2|1763.4|1762.2|1760.4|1759.2|138
1646767200000|2022-03-08 19:20:00|1761.1|1759.9|1761.9|1760.7|1762.9|1761.7|1758.1|1756.9|89
1646767500000|2022-03-08 19:25:00|1761.4|1760.2|1764.9|1763.7|1765.9|1764.7|1760.9|1759.7|89
1646767800000|2022-03-08 19:30:00|1765.1|1763.9|1763.4|1762.2|1766.4|1765.2|1761.9|1760.7|116
1646768100000|2022-03-08 19:35:00|1763.1|1761.9|1768.9|1767.7|1769.6|1768.4|1762.4|1761.2|209
1646768400000|2022-03-08 19:40:00|1769.1|1767.9|1770.1|1768.9|1770.4|1769.2|1765.9|1764.7|229
1646768700000|2022-03-08 19:45:00|1769.9|1768.7|1773.4|1772.2|1774.4|1773.2|1769.9|1768.7|135
1646769000000|2022-03-08 19:50:00|1773.9|1772.7|1767.9|1766.7|1774.6|1773.4|1767.9|1766.7|288
1646769300000|2022-03-08 19:55:00|1768.4|1767.2|1766.4|1765.2|1768.9|1767.7|1764.4|1763.2|340
1646769600000|2022-03-08 20:00:00|1766.6|1765.4|1773.1|1771.9|1774.4|1773.2|1765.6|1764.4|277
1646769900000|2022-03-08 20:05:00|1772.9|1771.7|1773.9|1772.7|1775.1|1773.9|1772.4|1771.2|149
1646770200000|2022-03-08 20:10:00|1774.1|1772.9|1767.9|1766.7|1774.9|1773.7|1765.9|1764.7|337
1646770500000|2022-03-08 20:15:00|1768.1|1766.9|1766.4|1765.2|1768.4|1767.2|1766.1|1764.9|124
1646770800000|2022-03-08 20:20:00|1766.6|1764.6|1766.6|1764.6|1766.8|1764.8|1763.8|1761.8|104
1646771100000|2022-03-08 20:25:00|1766.7|1764.7|1760.7|1758.7|1766.7|1764.7|1760|1758|127
1646771400000|2022-03-08 20:30:00|1760.6|1758.6|1756.9|1754.9|1760.8|1758.8|1756.5|1754.5|181
1646771700000|2022-03-08 20:35:00|1757|1755|1759.7|1757.7|1760.4|1758.4|1756.3|1754.3|153
1646772000000|2022-03-08 20:40:00|1759.5|1757.5|1757|1755|1761.4|1759.4|1757|1755|154
1646772300000|2022-03-08 20:45:00|1757.1|1755.1|1756.2|1754.2|1759|1757|1755.7|1753.7|120
1646772600000|2022-03-08 20:50:00|1755.9|1753.9|1757.9|1755.9|1761.3|1759.3|1755.9|1753.9|139
1646772900000|2022-03-08 20:55:00|1758.2|1756.2|1756.6|1754.6|1758.5|1756.5|1756.3|1754.3|0
1646773200000|2022-03-08 21:00:00|1756.5|1754.5|1751.9|1749.9|1756.7|1754.7|1751.4|1749.4|3
1646773500000|2022-03-08 21:05:00|1752.1|1750.1|1751.3|1749.3|1752.2|1750.2|1751|1749|0
1646773800000|2022-03-08 21:10:00|1751.5|1749.5|1751.6|1749.6|1753.3|1751.3|1751.3|1749.3|0
1646774100000|2022-03-08 21:15:00|1751.9|1749.9|1750.9|1748.9|1751.9|1749.9|1750.9|1748.9|0
1646774400000|2022-03-08 21:20:00|1751.1|1749.1|1750.1|1748.1|1751.1|1749.1|1749.2|1747.2|0
1646774700000|2022-03-08 21:25:00|1749.9|1747.9|1750.3|1748.3|1750.3|1748.3|1749.8|1747.8|0
1646775000000|2022-03-08 21:30:00|1750.4|1748.4|1749.7|1747.7|1750.7|1748.7|1749.6|1747.6|0
1646775300000|2022-03-08 21:35:00|1749.9|1747.9|1749.4|1747.4|1749.9|1747.9|1749.4|1747.4|0
1646775600000|2022-03-08 21:40:00|1749.6|1747.6|1749|1747|1749.6|1747.6|1748.7|1746.7|0
1646775900000|2022-03-08 21:45:00|1749.2|1747.2|1750.7|1748.7|1751.5|1749.5|1748.9|1746.9|0
1646776200000|2022-03-08 21:50:00|1750.8|1748.8|1749.8|1747.8|1751.4|1749.4|1749.8|1747.8|0
1646776500000|2022-03-08 21:55:00|1749.7|1747.7|1749.4|1747.4|1751.5|1749.5|1749.3|1747.3|0
1646776800000|2022-03-08 22:00:00|1749.5|1747.5|1749.4|1747.4|1749.5|1747.5|1749.2|1747.2|0
1646777100000|2022-03-08 22:05:00|1749.3|1747.3|1749.2|1747.2|1749.4|1747.4|1748.9|1746.9|0
1646777400000|2022-03-08 22:10:00|1749.3|1747.3|1749.3|1747.3|1749.6|1747.6|1749.3|1747.3|0
1646777700000|2022-03-08 22:15:00|1749.4|1747.4|1749.2|1747.2|1749.4|1747.4|1749.2|1747.2|0
1646778000000|2022-03-08 22:20:00|1749.1|1747.1|1749.1|1747.1|1749.1|1747.1|1749.1|1747.1|0
1646778300000|2022-03-08 22:25:00|1749|1747|1749|1747|1749|1747|1748.9|1746.9|0
1646778600000|2022-03-08 22:30:00|1748.8|1746.8|1748.9|1746.9|1748.9|1746.9|1748.8|1746.8|0
1646778900000|2022-03-08 22:35:00|1748.8|1746.8|1748.7|1746.7|1748.8|1746.8|1748.7|1746.7|0
1646779200000|2022-03-08 22:40:00|1748.6|1746.6|1748.7|1746.7|1748.7|1746.7|1748.6|1746.6|0
1646779500000|2022-03-08 22:45:00|1748.8|1746.8|1749|1747|1749|1747|1748.7|1746.7|0
1646779800000|2022-03-08 22:50:00|1748.8|1746.8|1748.9|1746.9|1749.1|1747.1|1748.8|1746.8|0
1646780100000|2022-03-08 22:55:00|1749|1747|1749|1747|1749.1|1747.1|1748.9|1746.9|0
1646780400000|2022-03-08 23:00:00|1749.4|1747.4|1750.9|1748.9|1750.9|1748.9|1749.2|1747.2|0
1646780700000|2022-03-08 23:05:00|1751|1749|1750.4|1748.4|1751.1|1749.1|1749.8|1747.8|0
1646781000000|2022-03-08 23:10:00|1750.6|1748.6|1750.9|1748.9|1751.4|1749.4|1749.7|1747.7|0
1646781300000|2022-03-08 23:15:00|1750.8|1748.8|1750.2|1748.2|1751.1|1749.1|1750|1748|0
1646781600000|2022-03-08 23:20:00|1750|1748|1750.9|1748.9|1751.4|1749.4|1749.6|1747.6|0
1646781900000|2022-03-08 23:25:00|1751.2|1749.2|1752.5|1750.5|1752.8|1750.8|1750.2|1748.2|0
1646782200000|2022-03-08 23:30:00|1752.7|1750.7|1754.9|1752.9|1756.1|1754.1|1752.7|1750.7|0
1646782500000|2022-03-08 23:35:00|1755|1753|1755.5|1753.5|1755.6|1753.6|1754.7|1752.7|0
1646782800000|2022-03-08 23:40:00|1755.3|1753.3|1757.7|1755.7|1758|1756|1754.8|1752.8|0
1646783100000|2022-03-08 23:45:00|1757.5|1755.5|1766.6|1765.4|1768.4|1767.2|1757.4|1755.4|670
1646783400000|2022-03-08 23:50:00|1766.9|1765.7|1761.9|1760.7|1766.9|1765.7|1761.6|1760.4|318
1646783700000|2022-03-08 23:55:00|1761.6|1760.4|1764.6|1763.4|1764.6|1763.4|1759.9|1758.7|361
1646784000000|2022-03-09 00:00:00|1764.4|1763.6|1768.2|1767.4|1769.4|1768.6|1763.7|1762.9|955
1646784300000|2022-03-09 00:05:00|1767.7|1766.9|1769.7|1768.9|1769.9|1769.1|1766.7|1765.9|431
1646784600000|2022-03-09 00:10:00|1769.2|1768.4|1762.9|1762.1|1769.2|1768.4|1761.7|1760.9|436
1646784900000|2022-03-09 00:15:00|1763.2|1762.4|1764.2|1763.4|1771.7|1770.9|1762.9|1762.1|533
1646785200000|2022-03-09 00:20:00|1764.4|1763.6|1768.2|1767.4|1768.2|1767.4|1762.7|1761.9|237
1646785500000|2022-03-09 00:25:00|1768.7|1767.9|1771.9|1771.1|1772.4|1771.6|1767.7|1766.9|320
1646785800000|2022-03-09 00:30:00|1772.2|1771.4|1769.7|1768.9|1772.7|1771.9|1768.2|1767.4|174
1646786100000|2022-03-09 00:35:00|1769.4|1768.6|1768.9|1768.1|1772.4|1771.6|1768.7|1767.9|245
1646786400000|2022-03-09 00:40:00|1768.7|1767.9|1772.2|1771.4|1772.2|1771.4|1768.7|1767.9|178
1646786700000|2022-03-09 00:45:00|1772.4|1771.6|1771.7|1770.9|1772.9|1772.1|1769.4|1768.6|374
1646787000000|2022-03-09 00:50:00|1771.9|1771.1|1774.2|1773.4|1774.7|1773.9|1769.9|1769.1|371
1646787300000|2022-03-09 00:55:00|1774.7|1773.9|1774.2|1773.4|1775.2|1774.4|1772.7|1771.9|325
1646787600000|2022-03-09 01:00:00|1774.4|1773.6|1772.2|1771.4|1775.9|1775.1|1771.7|1770.9|649
1646787900000|2022-03-09 01:05:00|1771.7|1770.9|1774.2|1773.4|1774.7|1773.9|1771.2|1770.4|102
1646788200000|2022-03-09 01:10:00|1774.7|1773.9|1775.2|1774.4|1776.9|1776.1|1774.2|1773.4|380
1646788500000|2022-03-09 01:15:00|1774.7|1773.9|1773.7|1772.9|1775.2|1774.4|1772.7|1771.9|323
1646788800000|2022-03-09 01:20:00|1773.4|1772.6|1774.2|1773.4|1774.7|1773.9|1773.2|1772.4|128
1646789100000|2022-03-09 01:25:00|1773.9|1773.1|1775.7|1774.9|1776.2|1775.4|1773.7|1772.9|112
1646789400000|2022-03-09 01:30:00|1775.9|1775.1|1779.4|1778.6|1780.4|1779.6|1775.2|1774.4|302
1646789700000|2022-03-09 01:35:00|1779.2|1778.4|1780.7|1779.9|1781.2|1780.4|1779.2|1778.4|137
1646790000000|2022-03-09 01:40:00|1781.2|1780.4|1781.7|1780.9|1782.7|1781.9|1778.7|1777.9|349
1646790300000|2022-03-09 01:45:00|1781.2|1780.4|1781.7|1780.9|1783.2|1782.4|1781.2|1780.4|102
1646790600000|2022-03-09 01:50:00|1781.9|1781.1|1777.7|1776.9|1782.2|1781.4|1777.4|1776.6|304
1646790900000|2022-03-09 01:55:00|1777.4|1776.6|1779.2|1778.4|1780.2|1779.4|1777.2|1776.4|125
1646791200000|2022-03-09 02:00:00|1779.7|1778.9|1778.7|1777.9|1783.7|1782.9|1777.9|1777.1|426
1646791500000|2022-03-09 02:05:00|1778.4|1777.6|1779.7|1778.9|1780.2|1779.4|1777.7|1776.9|161
1646791800000|2022-03-09 02:10:00|1779.2|1778.4|1779.2|1778.4|1781.2|1780.4|1778.4|1777.6|309
1646792100000|2022-03-09 02:15:00|1778.9|1778.1|1777.7|1776.9|1779.2|1778.4|1776.2|1775.4|199
1646792400000|2022-03-09 02:20:00|1777.9|1777.1|1775.7|1774.9|1778.2|1777.4|1775.7|1774.9|91
1646792700000|2022-03-09 02:25:00|1775.2|1774.4|1778.2|1777.4|1778.4|1777.6|1774.9|1774.1|308
1646793000000|2022-03-09 02:30:00|1777.9|1777.1|1776.7|1775.9|1778.4|1777.6|1775.7|1774.9|163
1646793300000|2022-03-09 02:35:00|1776.2|1775.4|1772.7|1771.9|1776.7|1775.9|1772.7|1771.9|173
1646793600000|2022-03-09 02:40:00|1772.9|1772.1|1772.7|1771.9|1774.4|1773.6|1772.4|1771.6|158
1646793900000|2022-03-09 02:45:00|1773.2|1772.4|1773.2|1772.4|1775.4|1774.6|1773.2|1772.4|114
1646794200000|2022-03-09 02:50:00|1772.9|1772.1|1771.2|1770.4|1772.9|1772.1|1770.7|1769.9|206
1646794500000|2022-03-09 02:55:00|1771.7|1770.9|1771.7|1770.9|1772.7|1771.9|1771.2|1770.4|93
1646794800000|2022-03-09 03:00:00|1771.4|1770.6|1770.7|1769.9|1771.9|1771.1|1770.7|1769.9|228
1646795100000|2022-03-09 03:05:00|1771.2|1770.4|1770.7|1769.9|1771.7|1770.9|1770.7|1769.9|142
1646795400000|2022-03-09 03:10:00|1770.2|1769.4|1770.7|1769.9|1771.2|1770.4|1770.2|1769.4|79
1646795700000|2022-03-09 03:15:00|1770.2|1769.4|1770.2|1769.4|1770.4|1769.6|1768.7|1767.9|161
1646796000000|2022-03-09 03:20:00|1770.7|1769.9|1772.7|1771.9|1772.7|1771.9|1770.7|1769.9|380
1646796300000|2022-03-09 03:25:00|1772.9|1772.1|1772.2|1771.4|1773.2|1772.4|1772.2|1771.4|151
1646796600000|2022-03-09 03:30:00|1771.7|1770.9|1770.7|1769.9|1774.9|1774.1|1769.7|1768.9|575
1646796900000|2022-03-09 03:35:00|1770.4|1769.6|1770.4|1769.6|1772.4|1771.6|1769.2|1768.4|371
1646797200000|2022-03-09 03:40:00|1770.7|1769.9|1765.7|1764.9|1770.7|1769.9|1765.7|1764.9|476
1646797500000|2022-03-09 03:45:00|1766.2|1765.4|1769.2|1768.4|1769.2|1768.4|1766.2|1765.4|287
1646797800000|2022-03-09 03:50:00|1769.4|1768.6|1768.2|1767.4|1769.4|1768.6|1767.2|1766.4|90
1646798100000|2022-03-09 03:55:00|1767.9|1767.1|1765.2|1764.4|1767.9|1767.1|1764.2|1763.4|276
1646798400000|2022-03-09 04:00:00|1764.9|1764.1|1766.7|1765.9|1768.2|1767.4|1764.7|1763.9|230
1646798700000|2022-03-09 04:05:00|1766.9|1766.1|1767.4|1766.6|1767.7|1766.9|1766.2|1765.4|66
1646799000000|2022-03-09 04:10:00|1767.2|1766.4|1769.2|1768.4|1769.7|1768.9|1766.7|1765.9|156
1646799300000|2022-03-09 04:15:00|1769.4|1768.6|1770.2|1769.4|1770.2|1769.4|1768.4|1767.6|55
1646799600000|2022-03-09 04:20:00|1770.4|1769.6|1770.2|1769.4|1771.4|1770.6|1769.7|1768.9|93
1646799900000|2022-03-09 04:25:00|1769.9|1769.1|1773.2|1772.4|1773.9|1773.1|1769.7|1768.9|177
1646800200000|2022-03-09 04:30:00|1773.4|1772.6|1771.4|1770.6|1773.7|1772.9|1770.7|1769.9|107
1646800500000|2022-03-09 04:35:00|1771.2|1770.4|1773.9|1773.1|1774.2|1773.4|1770.9|1770.1|216
1646800800000|2022-03-09 04:40:00|1773.7|1772.9|1773.4|1772.6|1773.9|1773.1|1772.4|1771.6|72
1646801100000|2022-03-09 04:45:00|1773.7|1772.9|1773.9|1773.1|1774.2|1773.4|1772.9|1772.1|76
1646801400000|2022-03-09 04:50:00|1773.7|1772.9|1773.4|1772.6|1774.2|1773.4|1773.2|1772.4|58
1646801700000|2022-03-09 04:55:00|1773.7|1772.9|1772.7|1771.9|1774.2|1773.4|1772.7|1771.9|91
1646802000000|2022-03-09 05:00:00|1773.2|1772.4|1770.7|1769.9|1773.7|1772.9|1770.7|1769.9|208
1646802300000|2022-03-09 05:05:00|1770.9|1770.1|1771.2|1770.4|1771.7|1770.9|1770.7|1769.9|59
1646802600000|2022-03-09 05:10:00|1770.9|1770.1|1769.9|1769.1|1771.7|1770.9|1769.9|1769.1|98
1646802900000|2022-03-09 05:15:00|1769.7|1768.9|1769.7|1768.9|1770.4|1769.6|1768.2|1767.4|140
1646803200000|2022-03-09 05:20:00|1769.4|1768.6|1767.7|1766.9|1770.2|1769.4|1767.4|1766.6|147
1646803500000|2022-03-09 05:25:00|1767.2|1766.4|1767.7|1766.9|1769.7|1768.9|1767.2|1766.4|184
1646803800000|2022-03-09 05:30:00|1767.4|1766.6|1765.7|1764.9|1767.9|1767.1|1765.2|1764.4|265
1646804100000|2022-03-09 05:35:00|1765.4|1764.6|1762.9|1762.1|1766.2|1765.4|1762.7|1761.9|286
1646804400000|2022-03-09 05:40:00|1762.7|1761.9|1763.2|1762.4|1764.9|1764.1|1762.2|1761.4|388
1646804700000|2022-03-09 05:45:00|1763.4|1762.6|1760.2|1759.4|1764.9|1764.1|1759.2|1758.4|785
1646805000000|2022-03-09 05:50:00|1760.4|1759.6|1757.2|1756.4|1760.4|1759.6|1755.2|1754.4|717
1646805300000|2022-03-09 05:55:00|1757.4|1756.6|1758.9|1758.1|1759.2|1758.4|1755.2|1754.4|1553
1646805600000|2022-03-09 06:00:00|1759.2|1758.4|1759.7|1758.9|1762.2|1761.4|1758.7|1757.9|1353
1646805900000|2022-03-09 06:05:00|1759.2|1758.4|1761.5|1759.5|1761.7|1760.4|1758.7|1757.9|324
1646806200000|2022-03-09 06:10:00|1761.4|1759.4|1762.3|1760.3|1763.5|1761.5|1761.3|1759.3|4
1646806500000|2022-03-09 06:15:00|1762.5|1760.5|1764.3|1762.3|1765.1|1763.1|1762.5|1760.5|245
1646806800000|2022-03-09 06:20:00|1764.4|1762.4|1763.1|1761.1|1765.2|1763.2|1763.1|1761.1|0
1646807100000|2022-03-09 06:25:00|1763.3|1761.3|1762.8|1760.8|1763.4|1761.4|1762.4|1760.4|0
1646807400000|2022-03-09 06:30:00|1763|1761|1764.7|1762.7|1764.7|1762.7|1762.3|1760.3|0
1646807700000|2022-03-09 06:35:00|1764.6|1762.6|1762.5|1760.5|1765.5|1763.5|1762.3|1760.3|0
1646808000000|2022-03-09 06:40:00|1762.6|1760.6|1762.9|1760.9|1763|1761|1761.7|1759.7|0
1646808300000|2022-03-09 06:45:00|1762.7|1760.7|1761.7|1759.7|1762.9|1760.9|1761.6|1759.6|0
1646808600000|2022-03-09 06:50:00|1761.9|1759.9|1763.9|1761.9|1764.9|1762.9|1761.9|1759.9|0
1646808900000|2022-03-09 06:55:00|1763.7|1761.7|1763.9|1761.9|1764.5|1762.5|1763|1761|0
1646809200000|2022-03-09 07:00:00|1764.1|1762.1|1764.1|1762.1|1765.1|1763.1|1761.4|1759.4|0
1646809500000|2022-03-09 07:05:00|1764.3|1762.3|1766.9|1764.9|1767.4|1765.4|1764.3|1762.3|0
1646809800000|2022-03-09 07:10:00|1767|1765|1767.5|1765.5|1768.4|1766.4|1766.3|1764.3|0
1646810100000|2022-03-09 07:15:00|1767.6|1765.6|1769.7|1767.7|1770|1768|1767.6|1765.6|0
1646810400000|2022-03-09 07:20:00|1769.6|1767.6|1769.7|1767.7|1770.5|1768.5|1769.2|1767.2|0
1646810700000|2022-03-09 07:25:00|1769.6|1767.6|1770.9|1768.9|1771.7|1769.7|1769.6|1767.6|0
1646811000000|2022-03-09 07:30:00|1770.8|1768.8|1770.4|1769.2|1771.4|1770.2|1769.6|1768.4|190
1646811300000|2022-03-09 07:35:00|1770.1|1768.9|1770.4|1769.2|1770.6|1769.4|1768.4|1767.2|98
1646811600000|2022-03-09 07:40:00|1770.6|1769.4|1768.4|1767.2|1770.9|1769.7|1768.4|1767.2|60
1646811900000|2022-03-09 07:45:00|1768.9|1767.7|1767.1|1765.9|1769.4|1768.2|1766.4|1765.2|72
1646812200000|2022-03-09 07:50:00|1767.4|1766.2|1769.1|1767.9|1769.6|1768.4|1766.9|1765.7|41
1646812500000|2022-03-09 07:55:00|1769.4|1768.2|1770.4|1769.2|1770.4|1769.2|1766.9|1765.7|59
1646812800000|2022-03-09 08:00:00|1770.1|1768.9|1767.6|1766.4|1770.1|1768.9|1766.4|1765.2|47
1646813100000|2022-03-09 08:05:00|1767.4|1766.2|1773.4|1772.2|1773.9|1772.7|1765.9|1764.7|62
1646813400000|2022-03-09 08:10:00|1773.6|1772.4|1774.9|1773.7|1777.1|1775.9|1773.6|1772.4|186
1646813700000|2022-03-09 08:15:00|1775.4|1774.2|1770.6|1769.4|1775.4|1774.2|1769.4|1768.2|101
1646814000000|2022-03-09 08:20:00|1770.9|1769.7|1771.4|1770.2|1773.9|1772.7|1770.4|1769.2|179
1646814300000|2022-03-09 08:25:00|1771.1|1769.9|1770.4|1769.2|1772.9|1771.7|1769.9|1768.7|131
1646814600000|2022-03-09 08:30:00|1770.1|1768.9|1774.4|1773.2|1776.4|1775.2|1769.9|1768.7|128
1646814900000|2022-03-09 08:35:00|1774.9|1773.7|1772.4|1771.2|1774.9|1773.7|1772.4|1771.2|83
1646815200000|2022-03-09 08:40:00|1772.1|1770.9|1772.9|1771.7|1773.4|1772.2|1771.1|1769.9|144
1646815500000|2022-03-09 08:45:00|1772.4|1771.2|1773.4|1772.2|1773.9|1772.7|1771.4|1770.2|62
1646815800000|2022-03-09 08:50:00|1773.1|1771.9|1774.4|1773.2|1775.4|1774.2|1772.9|1771.7|95
1646816100000|2022-03-09 08:55:00|1774.1|1772.9|1775.1|1773.9|1775.6|1774.4|1773.4|1772.2|38
1646816400000|2022-03-09 09:00:00|1775.4|1774.2|1775.9|1774.7|1776.4|1775.2|1774.9|1773.7|54
1646816700000|2022-03-09 09:05:00|1775.6|1774.4|1772.9|1771.7|1776.4|1775.2|1772.4|1771.2|100
1646817000000|2022-03-09 09:10:00|1772.6|1771.4|1771.6|1770.4|1773.9|1772.7|1770.9|1769.7|81
1646817300000|2022-03-09 09:15:00|1771.9|1770.7|1774.9|1773.7|1774.9|1773.7|1771.4|1770.2|22
1646817600000|2022-03-09 09:20:00|1775.1|1773.9|1777.4|1776.2|1777.6|1776.4|1774.9|1773.7|62
1646817900000|2022-03-09 09:25:00|1776.9|1775.7|1779.4|1778.2|1779.9|1778.7|1776.9|1775.7|120
1646818200000|2022-03-09 09:30:00|1779.6|1778.4|1781.4|1780.2|1781.4|1780.2|1778.9|1777.7|218
1646818500000|2022-03-09 09:35:00|1781.1|1779.9|1782.1|1780.9|1782.4|1781.2|1780.6|1779.4|132
1646818800000|2022-03-09 09:40:00|1781.9|1780.7|1783.9|1782.7|1784.4|1783.2|1781.9|1780.7|152
1646819100000|2022-03-09 09:45:00|1784.1|1782.9|1782.1|1780.9|1784.1|1782.9|1781.9|1780.7|80
1646819400000|2022-03-09 09:50:00|1781.9|1780.7|1782.4|1781.2|1783.9|1782.7|1781.9|1780.7|33
1646819700000|2022-03-09 09:55:00|1782.1|1780.9|1784.4|1783.2|1784.9|1783.7|1782.1|1780.9|58
1646820000000|2022-03-09 10:00:00|1783.9|1782.7|1785.1|1783.9|1785.4|1784.2|1781.9|1780.7|26
1646820300000|2022-03-09 10:05:00|1785.4|1784.2|1785.9|1784.7|1786.4|1785.2|1784.9|1783.7|40
1646820600000|2022-03-09 10:10:00|1786.1|1784.9|1786.1|1784.9|1786.4|1785.2|1784.9|1783.7|88
1646820900000|2022-03-09 10:15:00|1786.4|1785.2|1787.4|1786.2|1787.6|1786.4|1785.4|1784.2|48
1646821200000|2022-03-09 10:20:00|1786.9|1785.7|1784.1|1782.9|1786.9|1785.7|1783.9|1782.7|42
1646821500000|2022-03-09 10:25:00|1784.4|1783.2|1784.9|1783.7|1785.4|1784.2|1783.6|1782.4|85
1646821800000|2022-03-09 10:30:00|1785.4|1784.2|1785.9|1784.7|1787.1|1785.9|1784.9|1783.7|95
1646822100000|2022-03-09 10:35:00|1785.6|1784.4|1787.4|1786.2|1788.4|1787.2|1785.6|1784.4|51
1646822400000|2022-03-09 10:40:00|1786.9|1785.7|1787.9|1786.7|1788.4|1787.2|1786.4|1785.2|46
1646822700000|2022-03-09 10:45:00|1787.6|1786.4|1785.9|1784.7|1787.9|1786.7|1785.9|1784.7|16
1646823000000|2022-03-09 10:50:00|1786.4|1785.2|1784.9|1783.7|1786.9|1785.7|1784.4|1783.2|46
1646823300000|2022-03-09 10:55:00|1784.6|1783.4|1782.9|1781.7|1784.9|1783.7|1780.9|1779.7|136
1646823600000|2022-03-09 11:00:00|1783.1|1781.9|1784.9|1783.7|1785.4|1784.2|1781.9|1780.7|88
1646823900000|2022-03-09 11:05:00|1785.4|1784.2|1785.9|1784.7|1786.4|1785.2|1784.4|1783.2|51
1646824200000|2022-03-09 11:10:00|1785.4|1784.2|1782.9|1781.7|1786.1|1784.9|1782.4|1781.2|112
1646824500000|2022-03-09 11:15:00|1782.6|1781.4|1786.4|1785.2|1787.1|1785.9|1782.4|1781.2|75
1646824800000|2022-03-09 11:20:00|1786.9|1785.7|1790.4|1789.2|1790.4|1789.2|1783.9|1782.7|218
1646825100000|2022-03-09 11:25:00|1790.6|1789.4|1787.4|1786.2|1790.9|1789.7|1786.9|1785.7|111
1646825400000|2022-03-09 11:30:00|1787.1|1785.9|1785.6|1784.4|1787.4|1786.2|1785.1|1783.9|137
1646825700000|2022-03-09 11:35:00|1785.9|1784.7|1786.9|1785.7|1787.1|1785.9|1785.9|1784.7|44
1646826000000|2022-03-09 11:40:00|1786.4|1785.2|1785.4|1784.2|1786.9|1785.7|1784.9|1783.7|60
1646826300000|2022-03-09 11:45:00|1785.1|1783.9|1786.4|1785.2|1786.4|1785.2|1784.4|1783.2|25
1646826600000|2022-03-09 11:50:00|1786.6|1785.4|1786.9|1785.7|1787.9|1786.7|1786.4|1785.2|23
1646826900000|2022-03-09 11:55:00|1787.1|1785.9|1785.9|1784.7|1787.4|1786.2|1785.9|1784.7|191
1646827200000|2022-03-09 12:00:00|1786.1|1784.9|1785.9|1784.7|1787.1|1785.9|1784.4|1783.2|169
1646827500000|2022-03-09 12:05:00|1785.6|1784.4|1785.9|1784.7|1786.9|1785.7|1783.9|1782.7|149
1646827800000|2022-03-09 12:10:00|1785.4|1784.2|1786.9|1785.7|1786.9|1785.7|1785.1|1783.9|36
1646828100000|2022-03-09 12:15:00|1786.6|1785.4|1787.9|1786.7|1787.9|1786.7|1785.9|1784.7|107
1646828400000|2022-03-09 12:20:00|1788.1|1786.9|1788.4|1787.2|1789.9|1788.7|1787.9|1786.7|106
1646828700000|2022-03-09 12:25:00|1788.9|1787.7|1788.4|1787.2|1788.9|1787.7|1787.9|1786.7|38
1646829000000|2022-03-09 12:30:00|1788.9|1787.7|1789.4|1788.2|1789.6|1788.4|1788.1|1786.9|15
1646829300000|2022-03-09 12:35:00|1789.6|1788.4|1788.4|1787.2|1790.4|1789.2|1787.6|1786.4|67
1646829600000|2022-03-09 12:40:00|1788.6|1787.4|1789.4|1788.2|1789.6|1788.4|1788.4|1787.2|13
1646829900000|2022-03-09 12:45:00|1788.9|1787.7|1789.9|1788.7|1790.1|1788.9|1788.9|1787.7|16
1646830200000|2022-03-09 12:50:00|1790.4|1789.2|1790.9|1789.7|1791.4|1790.2|1789.9|1788.7|20
1646830500000|2022-03-09 12:55:00|1791.1|1789.9|1791.1|1789.9|1791.4|1790.2|1790.4|1789.2|50
1646830800000|2022-03-09 13:00:00|1791.4|1790.2|1791.4|1790.2|1792.4|1791.2|1790.9|1789.7|79
1646831100000|2022-03-09 13:05:00|1791.6|1790.4|1792.1|1790.9|1792.4|1791.2|1790.9|1789.7|37
1646831400000|2022-03-09 13:10:00|1791.9|1790.7|1789.9|1788.7|1792.4|1791.2|1789.9|1788.7|37
1646831700000|2022-03-09 13:15:00|1790.4|1789.2|1790.9|1789.7|1790.9|1789.7|1789.4|1788.2|118
1646832000000|2022-03-09 13:20:00|1790.4|1789.2|1790.9|1789.7|1790.9|1789.7|1789.4|1788.2|219
1646832300000|2022-03-09 13:25:00|1790.6|1789.4|1791.9|1790.7|1792.4|1791.2|1790.4|1789.2|111
1646832600000|2022-03-09 13:30:00|1791.4|1790.2|1795.9|1794.7|1795.9|1794.7|1791.4|1790.2|140
1646832900000|2022-03-09 13:35:00|1795.4|1794.2|1794.6|1793.4|1796.6|1795.4|1794.4|1793.2|137
1646833200000|2022-03-09 13:40:00|1794.9|1793.7|1794.9|1793.7|1794.9|1793.7|1793.9|1792.7|115
1646833500000|2022-03-09 13:45:00|1794.6|1793.4|1795.4|1794.2|1795.6|1794.4|1793.9|1792.7|75
1646833800000|2022-03-09 13:50:00|1795.6|1794.4|1793.6|1792.4|1795.9|1794.7|1793.4|1792.2|85
1646834100000|2022-03-09 13:55:00|1793.4|1792.2|1791.9|1790.7|1793.9|1792.7|1791.4|1790.2|17
1646834400000|2022-03-09 14:00:00|1791.4|1790.2|1793.4|1792.2|1793.4|1792.2|1790.4|1789.2|68
1646834700000|2022-03-09 14:05:00|1793.1|1791.9|1796.9|1795.7|1797.9|1796.7|1792.9|1791.7|248
1646835000000|2022-03-09 14:10:00|1796.6|1795.4|1794.4|1793.2|1798.1|1796.9|1793.4|1792.2|234
1646835300000|2022-03-09 14:15:00|1794.1|1792.9|1794.1|1792.9|1796.6|1795.4|1793.4|1792.2|71
1646835600000|2022-03-09 14:20:00|1793.9|1792.7|1796.4|1795.2|1796.4|1795.2|1793.9|1792.7|33
1646835900000|2022-03-09 14:25:00|1796.6|1795.4|1795.6|1794.4|1797.1|1795.9|1794.9|1793.7|42
1646836200000|2022-03-09 14:30:00|1795.4|1794.2|1790.9|1789.7|1795.6|1794.4|1790.9|1789.7|179
1646836500000|2022-03-09 14:35:00|1791.1|1789.9|1791.4|1790.2|1792.4|1791.2|1789.4|1788.2|231
1646836800000|2022-03-09 14:40:00|1791.9|1790.7|1790.9|1789.7|1794.4|1793.2|1790.4|1789.2|139
1646837100000|2022-03-09 14:45:00|1791.1|1789.9|1791.9|1790.7|1793.4|1792.2|1789.9|1788.7|148
1646837400000|2022-03-09 14:50:00|1792.4|1791.2|1788.4|1787.2|1792.4|1791.2|1787.4|1786.2|161
1646837700000|2022-03-09 14:55:00|1788.1|1786.9|1790.9|1789.7|1790.9|1789.7|1787.4|1786.2|136
1646838000000|2022-03-09 15:00:00|1791.1|1789.9|1792.9|1791.7|1794.1|1792.9|1789.9|1788.7|128
1646838300000|2022-03-09 15:05:00|1792.6|1791.4|1793.4|1792.2|1794.1|1792.9|1792.4|1791.2|100
1646838600000|2022-03-09 15:10:00|1793.9|1792.7|1795.9|1794.7|1796.1|1794.9|1793.4|1792.2|21
1646838900000|2022-03-09 15:15:00|1796.4|1795.2|1795.4|1794.2|1797.4|1796.2|1793.9|1792.7|257
1646839200000|2022-03-09 15:20:00|1795.9|1794.7|1797.6|1796.4|1797.9|1796.7|1794.6|1793.4|38
1646839500000|2022-03-09 15:25:00|1797.9|1796.7|1796.4|1795.2|1798.9|1797.7|1794.9|1793.7|113
1646839800000|2022-03-09 15:30:00|1795.9|1794.7|1796.4|1795.2|1796.9|1795.7|1794.9|1793.7|39
1646840100000|2022-03-09 15:35:00|1796.6|1795.4|1798.9|1797.7|1798.9|1797.7|1795.9|1794.7|29
1646840400000|2022-03-09 15:40:00|1798.6|1797.4|1796.9|1795.7|1799.4|1798.2|1796.9|1795.7|114
1646840700000|2022-03-09 15:45:00|1797.4|1796.2|1797.9|1796.7|1798.9|1797.7|1796.4|1795.2|147
1646841000000|2022-03-09 15:50:00|1798.4|1797.2|1798.4|1797.2|1798.9|1797.7|1797.4|1796.2|23
1646841300000|2022-03-09 15:55:00|1798.1|1796.9|1799.9|1798.7|1800.4|1799.2|1797.9|1796.7|37
1646841600000|2022-03-09 16:00:00|1800.1|1798.9|1798.1|1796.9|1800.4|1799.2|1797.9|1796.7|45
1646841900000|2022-03-09 16:05:00|1798.4|1797.2|1799.4|1798.2|1800.4|1799.2|1797.9|1796.7|41
1646842200000|2022-03-09 16:10:00|1799.1|1797.9|1798.6|1797.4|1799.4|1798.2|1797.9|1796.7|184
1646842500000|2022-03-09 16:15:00|1798.4|1797.2|1799.4|1798.2|1799.4|1798.2|1797.4|1796.2|94
1646842800000|2022-03-09 16:20:00|1799.6|1798.4|1799.4|1798.2|1800.4|1799.2|1798.9|1797.7|36
1646843100000|2022-03-09 16:25:00|1799.1|1797.9|1800.9|1799.7|1801.4|1800.2|1798.9|1797.7|41
1646843400000|2022-03-09 16:30:00|1800.6|1799.4|1804.1|1802.9|1804.1|1802.9|1800.4|1799.2|105
1646843700000|2022-03-09 16:35:00|1803.9|1802.7|1803.9|1802.7|1805.4|1804.2|1802.9|1801.7|160
1646844000000|2022-03-09 16:40:00|1804.1|1802.9|1805.4|1804.2|1806.4|1805.2|1803.4|1802.2|70
1646844300000|2022-03-09 16:45:00|1805.6|1804.4|1805.4|1804.2|1805.9|1804.7|1804.4|1803.2|84
1646844600000|2022-03-09 16:50:00|1804.9|1803.7|1803.4|1802.2|1805.4|1804.2|1802.9|1801.7|123
1646844900000|2022-03-09 16:55:00|1803.6|1802.4|1805.4|1804.2|1805.9|1804.7|1803.4|1802.2|96
1646845200000|2022-03-09 17:00:00|1805.6|1804.4|1805.9|1804.7|1807.9|1806.7|1805.4|1804.2|51
1646845500000|2022-03-09 17:05:00|1806.1|1804.9|1806.6|1805.4|1806.9|1805.7|1805.9|1804.7|18
1646845800000|2022-03-09 17:10:00|1806.9|1805.7|1807.4|1806.2|1807.9|1806.7|1806.4|1805.2|27
1646846100000|2022-03-09 17:15:00|1807.6|1806.4|1807.9|1806.7|1808.4|1807.2|1807.4|1806.2|5
1646846400000|2022-03-09 17:20:00|1808.1|1806.9|1806.1|1804.9|1809.4|1808.2|1805.9|1804.7|93
1646846700000|2022-03-09 17:25:00|1806.4|1805.2|1807.4|1806.2|1807.9|1806.7|1805.1|1803.9|31
1646847000000|2022-03-09 17:30:00|1807.6|1806.4|1807.9|1806.7|1808.4|1807.2|1806.9|1805.7|39
1646847300000|2022-03-09 17:35:00|1808.4|1807.2|1809.6|1808.4|1809.9|1808.7|1808.4|1807.2|94
1646847600000|2022-03-09 17:40:00|1809.9|1808.7|1808.9|1807.7|1809.9|1808.7|1808.4|1807.2|28
1646847900000|2022-03-09 17:45:00|1808.6|1807.4|1809.4|1808.2|1809.4|1808.2|1807.9|1806.7|15
1646848200000|2022-03-09 17:50:00|1809.1|1807.9|1810.1|1808.9|1810.4|1809.2|1808.9|1807.7|8
1646848500000|2022-03-09 17:55:00|1810.4|1809.2|1810.4|1809.2|1810.9|1809.7|1809.4|1808.2|14
1646848800000|2022-03-09 18:00:00|1810.1|1808.9|1805.6|1804.4|1810.1|1808.9|1805.6|1804.4|79
1646849100000|2022-03-09 18:05:00|1805.9|1804.7|1806.4|1805.2|1807.4|1806.2|1804.9|1803.7|72
1646849400000|2022-03-09 18:10:00|1806.1|1804.9|1808.6|1807.4|1808.9|1807.7|1806.1|1804.9|58
1646849700000|2022-03-09 18:15:00|1808.9|1807.7|1806.9|1805.7|1809.1|1807.9|1806.9|1805.7|22
1646850000000|2022-03-09 18:20:00|1807.1|1805.9|1808.4|1807.2|1808.4|1807.2|1807.1|1805.9|21
1646850300000|2022-03-09 18:25:00|1808.6|1807.4|1808.1|1806.9|1808.9|1807.7|1808.1|1806.9|47
1646850600000|2022-03-09 18:30:00|1808.4|1807.2|1805.9|1804.7|1808.4|1807.2|1805.4|1804.2|38
1646850900000|2022-03-09 18:35:00|1805.6|1804.4|1805.9|1804.7|1806.4|1805.2|1805.1|1803.9|14
1646851200000|2022-03-09 18:40:00|1806.1|1804.9|1804.9|1803.7|1806.9|1805.7|1804.9|1803.7|46
1646851500000|2022-03-09 18:45:00|1805.1|1803.9|1803.4|1802.2|1805.1|1803.9|1802.9|1801.7|36
1646851800000|2022-03-09 18:50:00|1803.1|1801.9|1804.4|1803.2|1804.9|1803.7|1802.9|1801.7|16
1646852100000|2022-03-09 18:55:00|1804.1|1802.9|1803.4|1802.2|1804.4|1803.2|1803.1|1801.9|26
1646852400000|2022-03-09 19:00:00|1803.6|1802.4|1804.9|1803.7|1804.9|1803.7|1803.4|1802.2|89
1646852700000|2022-03-09 19:05:00|1804.4|1803.2|1803.1|1801.9|1805.1|1803.9|1802.9|1801.7|55
1646853000000|2022-03-09 19:10:00|1803.4|1802.2|1803.4|1802.2|1803.9|1802.7|1802.1|1800.9|33
1646853300000|2022-03-09 19:15:00|1803.6|1802.4|1802.9|1801.7|1804.4|1803.2|1802.1|1800.9|42
1646853600000|2022-03-09 19:20:00|1803.1|1801.9|1803.1|1801.9|1803.9|1802.7|1802.6|1801.4|6
1646853900000|2022-03-09 19:25:00|1802.9|1801.7|1803.4|1802.2|1803.9|1802.7|1802.6|1801.4|10
1646854200000|2022-03-09 19:30:00|1803.6|1802.4|1804.9|1803.7|1804.9|1803.7|1803.4|1802.2|36
1646854500000|2022-03-09 19:35:00|1805.4|1804.2|1805.1|1803.9|1805.9|1804.7|1804.4|1803.2|65
1646854800000|2022-03-09 19:40:00|1804.9|1803.7|1805.4|1804.2|1805.9|1804.7|1803.9|1802.7|50
1646855100000|2022-03-09 19:45:00|1805.6|1804.4|1804.4|1803.2|1805.9|1804.7|1803.6|1802.4|109
1646855400000|2022-03-09 19:50:00|1804.1|1802.9|1803.6|1802.4|1805.4|1804.2|1803.4|1802.2|55
1646855700000|2022-03-09 19:55:00|1803.4|1802.2|1804.4|1803.2|1805.4|1804.2|1803.4|1802.2|60
1646856000000|2022-03-09 20:00:00|1804.9|1803.7|1806.1|1804.9|1806.4|1805.2|1804.4|1803.2|45
1646856300000|2022-03-09 20:05:00|1806.4|1805.2|1807.9|1806.7|1807.9|1806.7|1805.9|1804.7|52
1646856600000|2022-03-09 20:10:00|1808.1|1806.9|1808.9|1807.7|1808.9|1807.7|1806.9|1805.7|36
1646856900000|2022-03-09 20:15:00|1809.1|1807.9|1809.6|1808.4|1809.9|1808.7|1808.6|1807.4|60
1646857200000|2022-03-09 20:20:00|1810.1|1808.1|1810.2|1808.2|1811.2|1809.2|1810.1|1808.1|74
1646857500000|2022-03-09 20:25:00|1809.9|1807.9|1809.6|1807.6|1810.2|1808.2|1809.1|1807.1|40
1646857800000|2022-03-09 20:30:00|1809.7|1807.7|1810.7|1808.7|1811.7|1809.7|1809.6|1807.6|31
1646858100000|2022-03-09 20:35:00|1810.6|1808.6|1809.3|1807.3|1811|1809|1809.3|1807.3|0
1646858400000|2022-03-09 20:40:00|1809.1|1807.1|1810.1|1808.1|1810.9|1808.9|1809.1|1807.1|29
1646858700000|2022-03-09 20:45:00|1810.4|1808.4|1808.9|1806.9|1810.6|1808.6|1807.9|1805.9|44
1646859000000|2022-03-09 20:50:00|1809.5|1807.5|1809|1807|1810.2|1808.2|1806.6|1804.6|95
1646859300000|2022-03-09 20:55:00|1808.9|1806.9|1808|1806|1808.9|1806.9|1805.8|1803.8|0
1646859600000|2022-03-09 21:00:00|1807.4|1805.4|1806.8|1804.8|1808.9|1806.9|1806.7|1804.7|2
1646859900000|2022-03-09 21:05:00|1806.7|1804.7|1808.3|1806.3|1808.8|1806.8|1806.4|1804.4|0
1646860200000|2022-03-09 21:10:00|1808.1|1806.1|1806.2|1804.2|1808.1|1806.1|1805.6|1803.6|0
1646860500000|2022-03-09 21:15:00|1806.3|1804.3|1807.5|1805.5|1807.6|1805.6|1806.2|1804.2|0
1646860800000|2022-03-09 21:20:00|1807.2|1805.2|1806.8|1804.8|1807.2|1805.2|1806.5|1804.5|0
1646861100000|2022-03-09 21:25:00|1806.5|1804.5|1806.6|1804.6|1806.7|1804.7|1806.5|1804.5|0
1646861400000|2022-03-09 21:30:00|1806.5|1804.5|1806.6|1804.6|1806.6|1804.6|1806|1804|0
1646861700000|2022-03-09 21:35:00|1806.5|1804.5|1807|1805|1807.1|1805.1|1806.5|1804.5|0
1646862000000|2022-03-09 21:40:00|1807.1|1805.1|1808|1806|1808.4|1806.4|1807.1|1805.1|0
1646862300000|2022-03-09 21:45:00|1809|1807|1808.8|1806.8|1809.1|1807.1|1808.4|1806.4|0
1646862600000|2022-03-09 21:50:00|1808.7|1806.7|1808.6|1806.6|1808.8|1806.8|1808.6|1806.6|0
1646862900000|2022-03-09 21:55:00|1808.5|1806.5|1806.5|1804.5|1809.1|1807.1|1806.2|1804.2|0
1646863200000|2022-03-09 22:00:00|1806.6|1804.6|1806|1804|1806.7|1804.7|1805.9|1803.9|0
1646863500000|2022-03-09 22:05:00|1805.9|1803.9|1806.1|1804.1|1806.1|1804.1|1805.9|1803.9|0
1646863800000|2022-03-09 22:10:00|1806|1804|1806.2|1804.2|1806.3|1804.3|1805.9|1803.9|0
1646864100000|2022-03-09 22:15:00|1806.1|1804.1|1806.3|1804.3|1806.5|1804.5|1806|1804|0
1646864400000|2022-03-09 22:20:00|1806.2|1804.2|1806.4|1804.4|1806.4|1804.4|1806.2|1804.2|0
1646864700000|2022-03-09 22:25:00|1806.5|1804.5|1806.4|1804.4|1806.5|1804.5|1806.4|1804.4|0
1646865000000|2022-03-09 22:30:00|1806.5|1804.5|1806.5|1804.5|1806.5|1804.5|1806.5|1804.5|0
1646865300000|2022-03-09 22:35:00|1806.4|1804.4|1806.4|1804.4|1806.5|1804.5|1806.3|1804.3|0
1646865600000|2022-03-09 22:40:00|1806.3|1804.3|1806.3|1804.3|1806.3|1804.3|1806.3|1804.3|0
1646866200000|2022-03-09 22:50:00|1806.4|1804.4|1806.3|1804.3|1806.4|1804.4|1806.3|1804.3|0
1646866500000|2022-03-09 22:55:00|1806.4|1804.4|1806.2|1804.2|1806.5|1804.5|1806.1|1804.1|0
1646866800000|2022-03-09 23:00:00|1806.6|1804.6|1805.3|1803.3|1806.6|1804.6|1803.7|1801.7|0
1646867100000|2022-03-09 23:05:00|1805.9|1803.9|1806|1804|1806.5|1804.5|1804.8|1802.8|0
1646867400000|2022-03-09 23:10:00|1805.9|1803.9|1809.7|1807.7|1810|1808|1805.9|1803.9|0
1646867700000|2022-03-09 23:15:00|1809.8|1807.8|1808.8|1806.8|1810|1808|1808.5|1806.5|0
1646868000000|2022-03-09 23:20:00|1808.7|1806.7|1806.5|1804.5|1808.8|1806.8|1806.5|1804.5|0
1646868300000|2022-03-09 23:25:00|1806.4|1804.4|1806.9|1804.9|1807.6|1805.6|1806.2|1804.2|0
1646868600000|2022-03-09 23:30:00|1806.8|1804.8|1806.7|1804.7|1807.9|1805.9|1806.7|1804.7|0
1646868900000|2022-03-09 23:35:00|1806.6|1804.6|1807|1805|1807.6|1805.6|1805.3|1803.3|0
1646869200000|2022-03-09 23:40:00|1807.1|1805.1|1807.4|1805.4|1808.3|1806.3|1806.5|1804.5|0
1646869500000|2022-03-09 23:45:00|1807.6|1805.6|1810.1|1808.9|1813.4|1812.2|1807.4|1805.6|312
1646869800000|2022-03-09 23:50:00|1810.6|1809.4|1813.9|1812.7|1814.4|1813.2|1808.9|1807.7|105
1646870100000|2022-03-09 23:55:00|1814.1|1812.9|1810.4|1809.2|1815.4|1814.2|1810.4|1809.2|273
1646870400000|2022-03-10 00:00:00|1810.2|1809.4|1810.7|1809.9|1813.7|1812.9|1808.2|1807.4|506
1646870700000|2022-03-10 00:05:00|1810.9|1810.1|1808.4|1807.6|1811.9|1811.1|1807.7|1806.9|315
1646871000000|2022-03-10 00:10:00|1808.2|1807.4|1812.7|1811.9|1813.7|1812.9|1808.2|1807.4|279
1646871300000|2022-03-10 00:15:00|1812.9|1812.1|1809.9|1809.1|1812.9|1812.1|1809.2|1808.4|132
1646871600000|2022-03-10 00:20:00|1810.2|1809.4|1811.4|1810.6|1811.7|1810.9|1807.7|1806.9|196
1646871900000|2022-03-10 00:25:00|1811.7|1810.9|1811.9|1811.1|1813.9|1813.1|1811.4|1810.6|178
1646872200000|2022-03-10 00:30:00|1811.7|1810.9|1814.2|1813.4|1815.2|1814.4|1810.2|1809.4|296
1646872500000|2022-03-10 00:35:00|1814.7|1813.9|1815.7|1814.9|1816.7|1815.9|1814.2|1813.4|651
1646872800000|2022-03-10 00:40:00|1815.9|1815.1|1814.7|1813.9|1816.2|1815.4|1814.7|1813.9|365
1646873100000|2022-03-10 00:45:00|1814.4|1813.6|1811.7|1810.9|1814.7|1813.9|1810.7|1809.9|500
1646873400000|2022-03-10 00:50:00|1811.4|1810.6|1814.7|1813.9|1815.7|1814.9|1811.2|1810.4|512
1646873700000|2022-03-10 00:55:00|1814.2|1813.4|1812.7|1811.9|1814.7|1813.9|1812.2|1811.4|496
1646874000000|2022-03-10 01:00:00|1813.2|1812.4|1816.2|1815.4|1816.7|1815.9|1813.2|1812.4|533
1646874300000|2022-03-10 01:05:00|1816.7|1815.9|1820.2|1819.4|1820.2|1819.4|1816.7|1815.9|1216
1646874600000|2022-03-10 01:10:00|1819.7|1818.9|1822.7|1821.9|1822.7|1821.9|1819.4|1818.6|1033
1646874900000|2022-03-10 01:15:00|1822.2|1821.4|1823.2|1822.4|1824.2|1823.4|1822.2|1821.4|872
1646875200000|2022-03-10 01:20:00|1823.4|1822.6|1822.2|1821.4|1824.2|1823.4|1821.2|1820.4|826
1646875500000|2022-03-10 01:25:00|1822.7|1821.9|1823.7|1822.9|1824.2|1823.4|1822.7|1821.9|510
1646875800000|2022-03-10 01:30:00|1823.2|1822.4|1823.2|1822.4|1824.2|1823.4|1822.2|1821.4|586
1646876100000|2022-03-10 01:35:00|1823.7|1822.9|1820.2|1819.4|1823.7|1822.9|1820.2|1819.4|732
1646876400000|2022-03-10 01:40:00|1820.7|1819.9|1823.2|1822.4|1823.4|1822.6|1820.2|1819.4|496
1646876700000|2022-03-10 01:45:00|1823.7|1822.9|1824.7|1823.9|1824.7|1823.9|1822.7|1821.9|368
1646877000000|2022-03-10 01:50:00|1824.2|1823.4|1824.7|1823.9|1825.4|1824.6|1823.7|1822.9|398
1646877300000|2022-03-10 01:55:00|1824.2|1823.4|1826.2|1825.4|1826.2|1825.4|1823.2|1822.4|588
1646877600000|2022-03-10 02:00:00|1825.7|1824.9|1828.2|1827.4|1829.7|1828.9|1825.7|1824.9|837
1646877900000|2022-03-10 02:05:00|1827.7|1826.9|1827.9|1827.1|1829.2|1828.4|1827.7|1826.9|665
1646878200000|2022-03-10 02:10:00|1827.7|1826.9|1827.2|1826.4|1828.2|1827.4|1827.2|1826.4|438
1646878500000|2022-03-10 02:15:00|1826.9|1826.1|1826.9|1826.1|1827.2|1826.4|1824.2|1823.4|595
1646878800000|2022-03-10 02:20:00|1826.7|1825.9|1827.2|1826.4|1827.7|1826.9|1826.2|1825.4|392
1646879100000|2022-03-10 02:25:00|1826.7|1825.9|1824.9|1824.1|1826.7|1825.9|1823.7|1822.9|561
1646879400000|2022-03-10 02:30:00|1824.7|1823.9|1825.4|1824.6|1826.7|1825.9|1824.7|1823.9|222
1646879700000|2022-03-10 02:35:00|1825.2|1824.4|1825.4|1824.6|1826.2|1825.4|1824.7|1823.9|123
1646880000000|2022-03-10 02:40:00|1825.7|1824.9|1824.2|1823.4|1826.2|1825.4|1823.7|1822.9|155
1646880300000|2022-03-10 02:45:00|1823.7|1822.9|1823.4|1822.6|1824.2|1823.4|1823.2|1822.4|82
1646880600000|2022-03-10 02:50:00|1823.7|1822.9|1824.9|1824.1|1825.2|1824.4|1823.4|1822.6|146
1646880900000|2022-03-10 02:55:00|1825.2|1824.4|1823.7|1822.9|1825.2|1824.4|1822.9|1822.1|164
1646881200000|2022-03-10 03:00:00|1824.2|1823.4|1824.2|1823.4|1824.7|1823.9|1821.7|1820.9|348
1646881500000|2022-03-10 03:05:00|1823.7|1822.9|1824.2|1823.4|1825.2|1824.4|1823.7|1822.9|254
1646881800000|2022-03-10 03:10:00|1823.7|1822.9|1825.2|1824.4|1825.4|1824.6|1823.7|1822.9|178
1646882100000|2022-03-10 03:15:00|1825.4|1824.6|1825.2|1824.4|1825.7|1824.9|1824.7|1823.9|263
1646882400000|2022-03-10 03:20:00|1825.7|1824.9|1825.2|1824.4|1825.7|1824.9|1824.7|1823.9|185
1646882700000|2022-03-10 03:25:00|1825.4|1824.6|1824.2|1823.4|1825.7|1824.9|1823.7|1822.9|196
1646883000000|2022-03-10 03:30:00|1823.4|1822.6|1825.2|1824.4|1825.4|1824.6|1822.7|1821.9|1071
1646883300000|2022-03-10 03:35:00|1825.4|1824.6|1829.7|1828.9|1829.7|1828.9|1825.4|1824.6|743
1646883600000|2022-03-10 03:40:00|1829.9|1829.1|1827.7|1826.9|1829.9|1829.1|1827.2|1826.4|520
1646883900000|2022-03-10 03:45:00|1828.2|1827.4|1827.7|1826.9|1828.2|1827.4|1827.2|1826.4|330
1646884200000|2022-03-10 03:50:00|1828.2|1827.4|1828.2|1827.4|1828.7|1827.9|1827.7|1826.9|321
1646884500000|2022-03-10 03:55:00|1827.7|1826.9|1827.7|1826.9|1828.2|1827.4|1827.2|1826.4|363
1646884800000|2022-03-10 04:00:00|1828.2|1827.4|1830.2|1829.4|1830.2|1829.4|1827.9|1827.1|479
1646885100000|2022-03-10 04:05:00|1829.7|1828.9|1831.2|1830.4|1831.4|1830.6|1829.7|1828.9|488
1646885400000|2022-03-10 04:10:00|1830.7|1829.9|1830.7|1829.9|1831.7|1830.9|1830.2|1829.4|479
1646885700000|2022-03-10 04:15:00|1831.2|1830.4|1828.2|1827.4|1831.2|1830.4|1828.2|1827.4|502
1646886000000|2022-03-10 04:20:00|1828.7|1827.9|1830.2|1829.4|1831.2|1830.4|1828.7|1827.9|429
1646886300000|2022-03-10 04:25:00|1830.7|1829.9|1830.2|1829.4|1831.2|1830.4|1830.2|1829.4|334
1646886600000|2022-03-10 04:30:00|1829.9|1829.1|1831.7|1830.9|1832.2|1831.4|1829.2|1828.4|464
1646886900000|2022-03-10 04:35:00|1831.2|1830.4|1830.7|1829.9|1832.7|1831.9|1830.7|1829.9|594
1646887200000|2022-03-10 04:40:00|1830.2|1829.4|1831.2|1830.4|1831.7|1830.9|1829.7|1828.9|373
1646887500000|2022-03-10 04:45:00|1830.7|1829.9|1829.7|1828.9|1831.2|1830.4|1829.4|1828.6|319
1646887800000|2022-03-10 04:50:00|1829.4|1828.6|1828.7|1827.9|1829.7|1828.9|1828.2|1827.4|386
1646888100000|2022-03-10 04:55:00|1829.2|1828.4|1830.2|1829.4|1830.2|1829.4|1828.7|1827.9|513
1646888400000|2022-03-10 05:00:00|1829.7|1828.9|1829.7|1828.9|1830.7|1829.9|1828.7|1827.9|590
1646888700000|2022-03-10 05:05:00|1829.9|1829.1|1828.7|1827.9|1830.2|1829.4|1828.7|1827.9|560
1646889000000|2022-03-10 05:10:00|1829.2|1828.4|1827.2|1826.4|1829.2|1828.4|1827.2|1826.4|447
1646889300000|2022-03-10 05:15:00|1827.7|1826.9|1826.7|1825.9|1827.7|1826.9|1826.7|1825.9|466
1646889600000|2022-03-10 05:20:00|1827.2|1826.4|1828.2|1827.4|1828.2|1827.4|1826.7|1825.9|597
1646889900000|2022-03-10 05:25:00|1827.9|1827.1|1827.7|1826.9|1828.2|1827.4|1827.2|1826.4|434
1646890200000|2022-03-10 05:30:00|1828.2|1827.4|1827.4|1826.6|1829.2|1828.4|1827.2|1826.4|715
1646890500000|2022-03-10 05:35:00|1827.2|1826.4|1827.2|1826.4|1828.2|1827.4|1827.2|1826.4|685
1646890800000|2022-03-10 05:40:00|1827.7|1826.9|1828.7|1827.9|1828.7|1827.9|1827.2|1826.4|686
1646891100000|2022-03-10 05:45:00|1828.2|1827.4|1828.7|1827.9|1828.7|1827.9|1827.2|1826.4|1000
1646891400000|2022-03-10 05:50:00|1828.2|1827.4|1829.2|1828.4|1829.2|1828.4|1826.7|1825.9|950
1646891700000|2022-03-10 05:55:00|1828.7|1827.9|1831.4|1830.6|1831.4|1830.6|1827.7|1826.9|3563
1646892000000|2022-03-10 06:00:00|1832.2|1831.4|1834.2|1833.4|1834.4|1833.6|1831.2|1830.4|3525
1646892300000|2022-03-10 06:05:00|1833.9|1833.1|1834.8|1832.8|1834.9|1834.1|1832.9|1832.1|1199
1646892600000|2022-03-10 06:10:00|1834.9|1832.9|1836.5|1834.5|1837|1835|1833.3|1831.3|19
1646892900000|2022-03-10 06:15:00|1836.4|1834.4|1837.4|1835.4|1838.2|1836.2|1835.9|1833.9|611
1646893200000|2022-03-10 06:20:00|1837.2|1835.2|1835.4|1833.4|1837.2|1835.2|1835.1|1833.1|0
1646893500000|2022-03-10 06:25:00|1835.9|1833.9|1834|1832|1836.1|1834.1|1833.6|1831.6|0
1646893800000|2022-03-10 06:30:00|1833.7|1831.7|1833.5|1831.5|1834.4|1832.4|1833.1|1831.1|0
1646894100000|2022-03-10 06:35:00|1833.8|1831.8|1835.1|1833.1|1835.7|1833.7|1833.8|1831.8|0
1646894400000|2022-03-10 06:40:00|1835.2|1833.2|1835.3|1833.3|1835.4|1833.4|1834.7|1832.7|0
1646894700000|2022-03-10 06:45:00|1835.9|1833.9|1834.8|1832.8|1835.9|1833.9|1834.6|1832.6|0
1646895000000|2022-03-10 06:50:00|1834.7|1832.7|1833.9|1831.9|1835.1|1833.1|1833.9|1831.9|0
1646895300000|2022-03-10 06:55:00|1834.1|1832.1|1834.1|1832.1|1834.9|1832.9|1833.9|1831.9|0
1646895600000|2022-03-10 07:00:00|1834.2|1832.2|1833.1|1831.1|1835.1|1833.1|1833.1|1831.1|0
1646895900000|2022-03-10 07:05:00|1833.3|1831.3|1832.2|1830.2|1833.5|1831.5|1831.9|1829.9|0
1646896200000|2022-03-10 07:10:00|1832.4|1830.4|1834|1832|1834|1832|1831.3|1829.3|0
1646896500000|2022-03-10 07:15:00|1833.8|1831.8|1833.5|1831.5|1834.8|1832.8|1833|1831|0
1646896800000|2022-03-10 07:20:00|1833.4|1831.4|1835.4|1833.4|1836.6|1834.6|1833.4|1831.4|0
1646897100000|2022-03-10 07:25:00|1835.6|1833.6|1835.6|1833.6|1835.9|1833.9|1834.9|1832.9|0
1646897400000|2022-03-10 07:30:00|1835.7|1833.7|1835.4|1834.2|1836.9|1835.7|1834.4|1833.2|379
1646897700000|2022-03-10 07:35:00|1835.6|1834.4|1834.9|1833.7|1836.9|1835.7|1834.4|1833.2|199
1646898000000|2022-03-10 07:40:00|1834.4|1833.2|1836.4|1835.2|1836.4|1835.2|1834.1|1832.9|148
1646898300000|2022-03-10 07:45:00|1836.1|1834.9|1835.4|1834.2|1836.4|1835.2|1834.9|1833.7|51
1646898600000|2022-03-10 07:50:00|1835.6|1834.4|1835.9|1834.7|1835.9|1834.7|1834.9|1833.7|92
1646898900000|2022-03-10 07:55:00|1836.1|1834.9|1836.1|1834.9|1836.4|1835.2|1835.9|1834.7|119
1646899200000|2022-03-10 08:00:00|1836.4|1835.2|1832.9|1831.7|1837.4|1836.2|1832.9|1831.7|180
1646899500000|2022-03-10 08:05:00|1833.1|1831.9|1833.4|1832.2|1833.9|1832.7|1832.9|1831.7|149
1646899800000|2022-03-10 08:10:00|1833.1|1831.9|1829.6|1828.4|1833.4|1832.2|1829.1|1827.9|405
1646900100000|2022-03-10 08:15:00|1829.9|1828.7|1829.9|1828.7|1829.9|1828.7|1828.6|1827.4|139
1646900400000|2022-03-10 08:20:00|1829.6|1828.4|1825.4|1824.2|1829.6|1828.4|1825.4|1824.2|196
1646900700000|2022-03-10 08:25:00|1824.9|1823.7|1823.9|1822.7|1825.1|1823.9|1822.9|1821.7|359
1646901000000|2022-03-10 08:30:00|1823.6|1822.4|1823.1|1821.9|1825.4|1824.2|1822.9|1821.7|236
1646901300000|2022-03-10 08:35:00|1822.9|1821.7|1825.6|1824.4|1826.4|1825.2|1822.6|1821.4|117
1646901600000|2022-03-10 08:40:00|1825.4|1824.2|1826.9|1825.7|1827.1|1825.9|1825.4|1824.2|96
1646901900000|2022-03-10 08:45:00|1827.1|1825.9|1826.4|1825.2|1827.9|1826.7|1825.9|1824.7|190
1646902200000|2022-03-10 08:50:00|1825.4|1824.2|1823.9|1822.7|1825.9|1824.7|1823.9|1822.7|95
1646902500000|2022-03-10 08:55:00|1824.1|1822.9|1823.6|1822.4|1825.9|1824.7|1823.4|1822.2|139
1646902800000|2022-03-10 09:00:00|1823.9|1822.7|1828.9|1827.7|1829.9|1828.7|1823.9|1822.7|366
1646903100000|2022-03-10 09:05:00|1829.1|1827.9|1833.4|1832.2|1833.9|1832.7|1828.9|1827.7|477
1646903400000|2022-03-10 09:10:00|1833.6|1832.4|1833.6|1832.4|1834.9|1833.7|1832.4|1831.2|420
1646903700000|2022-03-10 09:15:00|1833.9|1832.7|1831.6|1830.4|1834.4|1833.2|1831.4|1830.2|350
1646904000000|2022-03-10 09:20:00|1831.4|1830.2|1828.6|1827.4|1831.4|1830.2|1828.4|1827.2|167
1646904300000|2022-03-10 09:25:00|1828.4|1827.2|1827.1|1825.9|1828.9|1827.7|1826.9|1825.7|199
1646904600000|2022-03-10 09:30:00|1827.4|1826.2|1826.9|1825.7|1827.4|1826.2|1825.4|1824.2|214
1646904900000|2022-03-10 09:35:00|1827.1|1825.9|1828.1|1826.9|1828.4|1827.2|1826.6|1825.4|204
1646905200000|2022-03-10 09:40:00|1827.9|1826.7|1829.4|1828.2|1829.9|1828.7|1827.9|1826.7|148
1646905500000|2022-03-10 09:45:00|1829.6|1828.4|1826.4|1825.2|1829.6|1828.4|1825.6|1824.4|117
1646905800000|2022-03-10 09:50:00|1826.1|1824.9|1823.4|1822.2|1827.9|1826.7|1823.1|1821.9|355
1646906100000|2022-03-10 09:55:00|1823.1|1821.9|1822.9|1821.7|1828.6|1827.4|1821.4|1820.2|520
1646906400000|2022-03-10 10:00:00|1822.6|1821.4|1822.9|1821.7|1824.4|1823.2|1821.4|1820.2|148
1646906700000|2022-03-10 10:05:00|1823.1|1821.9|1821.9|1820.7|1823.9|1822.7|1821.4|1820.2|175
1646907000000|2022-03-10 10:10:00|1822.1|1820.9|1821.4|1820.2|1822.9|1821.7|1821.4|1820.2|127
1646907300000|2022-03-10 10:15:00|1820.9|1819.7|1821.6|1820.4|1823.6|1822.4|1819.9|1818.7|234
1646907600000|2022-03-10 10:20:00|1821.4|1820.2|1822.9|1821.7|1823.1|1821.9|1820.9|1819.7|258
1646907900000|2022-03-10 10:25:00|1823.1|1821.9|1822.6|1821.4|1823.4|1822.2|1822.4|1821.2|74
1646908200000|2022-03-10 10:30:00|1822.4|1821.2|1822.4|1821.2|1822.9|1821.7|1820.9|1819.7|29
1646908500000|2022-03-10 10:35:00|1821.9|1820.7|1819.4|1818.2|1822.4|1821.2|1819.4|1818.2|103
1646908800000|2022-03-10 10:40:00|1819.6|1818.4|1818.9|1817.7|1819.9|1818.7|1818.9|1817.7|137
1646909100000|2022-03-10 10:45:00|1819.1|1817.9|1820.4|1819.2|1820.4|1819.2|1818.4|1817.2|155
1646909400000|2022-03-10 10:50:00|1820.1|1818.9|1818.9|1817.7|1820.4|1819.2|1818.6|1817.4|104
1646909700000|2022-03-10 10:55:00|1818.6|1817.4|1816.4|1815.2|1819.1|1817.9|1816.4|1815.2|176
1646910000000|2022-03-10 11:00:00|1816.9|1815.7|1816.6|1815.4|1817.1|1815.9|1816.4|1815.2|46
1646910300000|2022-03-10 11:05:00|1816.9|1815.7|1814.4|1813.2|1816.9|1815.7|1814.4|1813.2|99
1646910600000|2022-03-10 11:10:00|1814.1|1812.9|1815.4|1814.2|1815.9|1814.7|1813.6|1812.4|93
1646910900000|2022-03-10 11:15:00|1815.9|1814.7|1814.9|1813.7|1815.9|1814.7|1814.9|1813.7|60
1646911200000|2022-03-10 11:20:00|1815.1|1813.9|1815.9|1814.7|1816.4|1815.2|1814.9|1813.7|106
1646911500000|2022-03-10 11:25:00|1815.6|1814.4|1816.1|1814.9|1816.4|1815.2|1815.4|1814.2|71
1646911800000|2022-03-10 11:30:00|1816.4|1815.2|1815.4|1814.2|1816.4|1815.2|1814.4|1813.2|123
1646912100000|2022-03-10 11:35:00|1814.9|1813.7|1812.9|1811.7|1816.4|1815.2|1812.9|1811.7|249
1646912400000|2022-03-10 11:40:00|1812.4|1811.2|1813.4|1812.2|1813.9|1812.7|1811.9|1810.7|143
1646912700000|2022-03-10 11:45:00|1813.1|1811.9|1811.9|1810.7|1813.9|1812.7|1811.4|1810.2|101
1646913000000|2022-03-10 11:50:00|1811.6|1810.4|1810.9|1809.7|1811.9|1810.7|1810.9|1809.7|68
1646913300000|2022-03-10 11:55:00|1811.1|1809.9|1812.4|1811.2|1812.9|1811.7|1810.9|1809.7|128
1646913600000|2022-03-10 12:00:00|1812.9|1811.7|1810.4|1809.2|1813.4|1812.2|1810.1|1808.9|91
1646913900000|2022-03-10 12:05:00|1810.1|1808.9|1811.4|1810.2|1811.4|1810.2|1809.9|1808.7|36
1646914200000|2022-03-10 12:10:00|1811.6|1810.4|1811.9|1810.7|1812.4|1811.2|1811.4|1810.2|35
1646914500000|2022-03-10 12:15:00|1811.6|1810.4|1813.4|1812.2|1814.1|1812.9|1811.4|1810.2|56
1646914800000|2022-03-10 12:20:00|1813.1|1811.9|1812.6|1811.4|1813.1|1811.9|1811.9|1810.7|118
1646915100000|2022-03-10 12:25:00|1812.9|1811.7|1813.4|1812.2|1813.4|1812.2|1812.4|1811.2|78
1646915400000|2022-03-10 12:30:00|1812.9|1811.7|1811.9|1810.7|1813.1|1811.9|1811.9|1810.7|68
1646915700000|2022-03-10 12:35:00|1811.6|1810.4|1811.9|1810.7|1811.9|1810.7|1811.4|1810.2|20
1646916000000|2022-03-10 12:40:00|1811.4|1810.2|1814.1|1812.9|1814.4|1813.2|1811.4|1810.2|81
1646916300000|2022-03-10 12:45:00|1814.4|1813.2|1809.9|1808.7|1814.4|1813.2|1809.4|1808.2|209
1646916600000|2022-03-10 12:50:00|1810.1|1808.9|1808.9|1807.7|1810.4|1809.2|1808.4|1807.2|72
1646916900000|2022-03-10 12:55:00|1808.6|1807.4|1807.6|1806.4|1809.4|1808.2|1807.4|1806.2|187
1646917200000|2022-03-10 13:00:00|1807.4|1806.2|1806.9|1805.7|1808.4|1807.2|1806.4|1805.2|314
1646917500000|2022-03-10 13:05:00|1806.6|1805.4|1806.9|1805.7|1808.4|1807.2|1806.4|1805.2|192
1646917800000|2022-03-10 13:10:00|1807.1|1805.9|1807.4|1806.2|1808.4|1807.2|1806.6|1805.4|165
1646918100000|2022-03-10 13:15:00|1807.1|1805.9|1808.4|1807.2|1808.9|1807.7|1806.9|1805.7|97
1646918400000|2022-03-10 13:20:00|1808.9|1807.7|1808.6|1807.4|1809.4|1808.2|1808.4|1807.2|61
1646918700000|2022-03-10 13:25:00|1808.4|1807.2|1809.9|1808.7|1809.9|1808.7|1808.4|1807.2|28
1646919000000|2022-03-10 13:30:00|1809.4|1808.2|1814.4|1813.2|1815.4|1814.2|1809.4|1808.2|210
1646919300000|2022-03-10 13:35:00|1814.9|1813.7|1812.1|1810.9|1815.4|1814.2|1811.9|1810.7|231
1646919600000|2022-03-10 13:40:00|1811.9|1810.7|1813.9|1812.7|1813.9|1812.7|1811.9|1810.7|109
1646919900000|2022-03-10 13:45:00|1813.6|1812.4|1810.9|1809.7|1814.4|1813.2|1810.4|1809.2|105
1646920200000|2022-03-10 13:50:00|1810.6|1809.4|1808.6|1807.4|1810.9|1809.7|1808.4|1807.2|254
1646920500000|2022-03-10 13:55:00|1808.9|1807.7|1808.4|1807.2|1809.4|1808.2|1808.4|1807.2|259
1646920800000|2022-03-10 14:00:00|1808.9|1807.7|1809.9|1808.7|1810.1|1808.9|1807.9|1806.7|125
1646921100000|2022-03-10 14:05:00|1809.6|1808.4|1808.4|1807.2|1810.1|1808.9|1808.4|1807.2|45
1646921400000|2022-03-10 14:10:00|1808.1|1806.9|1807.9|1806.7|1808.4|1807.2|1807.4|1806.2|83
1646921700000|2022-03-10 14:15:00|1808.4|1807.2|1808.6|1807.4|1808.9|1807.7|1807.4|1806.2|83
1646922000000|2022-03-10 14:20:00|1808.4|1807.2|1808.9|1807.7|1809.1|1807.9|1807.6|1806.4|69
1646922300000|2022-03-10 14:25:00|1809.1|1807.9|1809.4|1808.2|1809.4|1808.2|1807.9|1806.7|73
1646922600000|2022-03-10 14:30:00|1809.9|1808.7|1809.4|1808.2|1810.4|1809.2|1806.9|1805.7|305
1646922900000|2022-03-10 14:35:00|1809.9|1808.7|1807.4|1806.2|1809.9|1808.7|1807.4|1806.2|134
1646923200000|2022-03-10 14:40:00|1807.6|1806.4|1810.9|1809.7|1811.4|1810.2|1807.4|1806.2|197
1646923500000|2022-03-10 14:45:00|1810.6|1809.4|1810.9|1809.7|1811.9|1810.7|1809.9|1808.7|109
1646923800000|2022-03-10 14:50:00|1811.1|1809.9|1811.9|1810.7|1811.9|1810.7|1809.4|1808.2|175
1646924100000|2022-03-10 14:55:00|1811.6|1810.4|1817.9|1816.7|1818.4|1817.2|1811.4|1810.2|386
1646924400000|2022-03-10 15:00:00|1818.4|1817.2|1813.4|1812.2|1818.4|1817.2|1812.9|1811.7|279
1646924700000|2022-03-10 15:05:00|1813.9|1812.7|1815.9|1814.7|1816.4|1815.2|1813.4|1812.2|201
1646925000000|2022-03-10 15:10:00|1815.6|1814.4|1816.4|1815.2|1816.9|1815.7|1813.4|1812.2|305
1646925300000|2022-03-10 15:15:00|1816.1|1814.9|1817.1|1815.9|1818.9|1817.7|1815.9|1814.7|429
1646925600000|2022-03-10 15:20:00|1817.4|1816.2|1815.1|1813.9|1817.6|1816.4|1814.1|1812.9|158
1646925900000|2022-03-10 15:25:00|1815.4|1814.2|1811.4|1810.2|1816.4|1815.2|1811.4|1810.2|219
1646926200000|2022-03-10 15:30:00|1811.1|1809.9|1808.4|1807.2|1812.1|1810.9|1807.9|1806.7|322
1646926500000|2022-03-10 15:35:00|1808.1|1806.9|1808.9|1807.7|1808.9|1807.7|1807.9|1806.7|253
1646926800000|2022-03-10 15:40:00|1808.6|1807.4|1809.4|1808.2|1809.9|1808.7|1808.4|1807.2|84
1646927100000|2022-03-10 15:45:00|1809.6|1808.4|1810.4|1809.2|1810.9|1809.7|1808.4|1807.2|141
1646927400000|2022-03-10 15:50:00|1810.1|1808.9|1807.4|1806.2|1810.4|1809.2|1807.4|1806.2|231
1646927700000|2022-03-10 15:55:00|1807.1|1805.9|1806.4|1805.2|1807.4|1806.2|1805.9|1804.7|137
1646928000000|2022-03-10 16:00:00|1805.9|1804.7|1804.4|1803.2|1805.9|1804.7|1803.9|1802.7|323
1646928300000|2022-03-10 16:05:00|1804.9|1803.7|1802.9|1801.7|1804.9|1803.7|1801.9|1800.7|241
1646928600000|2022-03-10 16:10:00|1803.4|1802.2|1804.9|1803.7|1805.1|1803.9|1802.4|1801.2|148
1646928900000|2022-03-10 16:15:00|1804.6|1803.4|1803.4|1802.2|1804.9|1803.7|1803.4|1802.2|129
1646929200000|2022-03-10 16:20:00|1803.1|1801.9|1802.4|1801.2|1804.4|1803.2|1802.1|1800.9|424
1646929500000|2022-03-10 16:25:00|1801.9|1800.7|1800.9|1799.7|1802.9|1801.7|1799.9|1798.7|399
1646929800000|2022-03-10 16:30:00|1801.4|1800.2|1801.9|1800.7|1802.9|1801.7|1800.9|1799.7|138
1646930100000|2022-03-10 16:35:00|1802.4|1801.2|1801.4|1800.2|1802.9|1801.7|1800.4|1799.2|133
1646930400000|2022-03-10 16:40:00|1801.9|1800.7|1801.9|1800.7|1802.4|1801.2|1800.9|1799.7|141
1646930700000|2022-03-10 16:45:00|1801.6|1800.4|1801.9|1800.7|1801.9|1800.7|1800.9|1799.7|86
1646931000000|2022-03-10 16:50:00|1801.6|1800.4|1804.6|1803.4|1804.9|1803.7|1801.4|1800.2|111
1646931300000|2022-03-10 16:55:00|1804.9|1803.7|1805.4|1804.2|1805.4|1804.2|1803.9|1802.7|71
1646931600000|2022-03-10 17:00:00|1804.9|1803.7|1805.4|1804.2|1805.9|1804.7|1804.4|1803.2|85
1646931900000|2022-03-10 17:05:00|1804.9|1803.7|1804.4|1803.2|1806.4|1805.2|1804.4|1803.2|66
1646932200000|2022-03-10 17:10:00|1804.9|1803.7|1804.1|1802.9|1804.9|1803.7|1803.4|1802.2|158
1646932500000|2022-03-10 17:15:00|1804.4|1803.2|1803.4|1802.2|1804.9|1803.7|1802.9|1801.7|268
1646932800000|2022-03-10 17:20:00|1803.6|1802.4|1806.4|1805.2|1806.4|1805.2|1803.4|1802.2|116
1646933100000|2022-03-10 17:25:00|1806.6|1805.4|1805.9|1804.7|1806.9|1805.7|1805.4|1804.2|81
1646933400000|2022-03-10 17:30:00|1805.6|1804.4|1803.9|1802.7|1805.9|1804.7|1803.9|1802.7|134
1646933700000|2022-03-10 17:35:00|1803.6|1802.4|1802.4|1801.2|1803.9|1802.7|1802.4|1801.2|102
1646934000000|2022-03-10 17:40:00|1801.9|1800.7|1801.9|1800.7|1802.4|1801.2|1801.9|1800.7|95
1646934300000|2022-03-10 17:45:00|1802.1|1800.9|1802.4|1801.2|1802.4|1801.2|1801.9|1800.7|71
1646934600000|2022-03-10 17:50:00|1802.1|1800.9|1800.4|1799.2|1802.4|1801.2|1799.6|1798.4|281
1646934900000|2022-03-10 17:55:00|1800.6|1799.4|1800.9|1799.7|1800.9|1799.7|1800.4|1799.2|76
1646935200000|2022-03-10 18:00:00|1800.6|1799.4|1798.9|1797.7|1801.4|1800.2|1798.9|1797.7|90
1646935500000|2022-03-10 18:05:00|1798.6|1797.4|1800.4|1799.2|1800.9|1799.7|1798.6|1797.4|37
1646935800000|2022-03-10 18:10:00|1799.9|1798.7|1800.4|1799.2|1801.9|1800.7|1799.9|1798.7|53
1646936100000|2022-03-10 18:15:00|1800.1|1798.9|1801.9|1800.7|1802.4|1801.2|1799.9|1798.7|118
1646936400000|2022-03-10 18:20:00|1802.4|1801.2|1803.4|1802.2|1803.4|1802.2|1801.9|1800.7|83
1646936700000|2022-03-10 18:25:00|1803.1|1801.9|1803.4|1802.2|1803.9|1802.7|1801.9|1800.7|62
1646937000000|2022-03-10 18:30:00|1803.9|1802.7|1803.9|1802.7|1804.4|1803.2|1802.1|1800.9|47
1646937300000|2022-03-10 18:35:00|1803.6|1802.4|1803.4|1802.2|1804.9|1803.7|1802.9|1801.7|31
1646937600000|2022-03-10 18:40:00|1803.9|1802.7|1802.4|1801.2|1803.9|1802.7|1802.1|1800.9|57
1646937900000|2022-03-10 18:45:00|1802.9|1801.7|1805.4|1804.2|1805.4|1804.2|1802.9|1801.7|95
1646938200000|2022-03-10 18:50:00|1805.1|1803.9|1803.9|1802.7|1805.9|1804.7|1803.9|1802.7|82
1646938500000|2022-03-10 18:55:00|1804.1|1802.9|1804.4|1803.2|1805.1|1803.9|1803.9|1802.7|91
1646938800000|2022-03-10 19:00:00|1804.1|1802.9|1807.9|1806.7|1808.4|1807.2|1803.9|1802.7|99
1646939100000|2022-03-10 19:05:00|1808.4|1807.2|1805.4|1804.2|1809.1|1807.9|1804.9|1803.7|124
1646939400000|2022-03-10 19:10:00|1805.1|1803.9|1805.4|1804.2|1805.9|1804.7|1804.9|1803.7|39
1646939700000|2022-03-10 19:15:00|1805.6|1804.4|1806.9|1805.7|1807.9|1806.7|1805.4|1804.2|50
1646940000000|2022-03-10 19:20:00|1807.1|1805.9|1805.4|1804.2|1807.4|1806.2|1805.4|1804.2|52
1646940300000|2022-03-10 19:25:00|1805.6|1804.4|1806.9|1805.7|1807.9|1806.7|1805.4|1804.2|48
1646940600000|2022-03-10 19:30:00|1807.4|1806.2|1808.4|1807.2|1808.9|1807.7|1806.9|1805.7|85
1646940900000|2022-03-10 19:35:00|1808.1|1806.9|1807.9|1806.7|1808.9|1807.7|1807.4|1806.2|49
1646941200000|2022-03-10 19:40:00|1808.1|1806.9|1806.9|1805.7|1808.9|1807.7|1806.4|1805.2|57
1646941500000|2022-03-10 19:45:00|1807.1|1805.9|1811.9|1810.7|1811.9|1810.7|1806.6|1805.4|105
1646941800000|2022-03-10 19:50:00|1812.4|1811.2|1811.1|1809.9|1814.4|1813.2|1810.9|1809.7|398
1646942100000|2022-03-10 19:55:00|1810.9|1809.7|1809.9|1808.7|1812.9|1811.7|1809.9|1808.7|179
1646942400000|2022-03-10 20:00:00|1810.1|1808.9|1805.6|1804.4|1810.4|1809.2|1805.6|1804.4|308
1646942700000|2022-03-10 20:05:00|1805.9|1804.7|1805.6|1804.4|1806.9|1805.7|1803.4|1802.2|139
1646943000000|2022-03-10 20:10:00|1805.9|1804.7|1805.9|1804.7|1806.4|1805.2|1803.9|1802.7|153
1646943300000|2022-03-10 20:15:00|1806.1|1804.9|1804.9|1803.7|1806.9|1805.7|1804.4|1803.2|121
1646943600000|2022-03-10 20:20:00|1805.8|1803.8|1803.7|1801.7|1806.4|1804.4|1802.5|1800.5|95
1646943900000|2022-03-10 20:25:00|1803.5|1801.5|1805.8|1803.8|1806.2|1804.2|1803.2|1801.2|120
1646944200000|2022-03-10 20:30:00|1805.7|1803.7|1804.9|1802.9|1806.3|1804.3|1803.9|1801.9|145
1646944500000|2022-03-10 20:35:00|1804.8|1802.8|1803.3|1801.3|1805.6|1803.6|1802.4|1800.4|178
1646944800000|2022-03-10 20:40:00|1803.5|1801.5|1802.9|1800.9|1805.5|1803.5|1802.6|1800.6|87
1646945100000|2022-03-10 20:45:00|1802.5|1800.5|1803.4|1801.4|1804.8|1802.8|1801.4|1799.4|91
1646945400000|2022-03-10 20:50:00|1803.6|1801.6|1806.5|1804.5|1807.3|1805.3|1803.6|1801.6|148
1646945700000|2022-03-10 20:55:00|1806.7|1804.7|1806.5|1804.5|1807|1805|1804.5|1802.5|0
1646946000000|2022-03-10 21:00:00|1806.4|1804.4|1805.2|1803.2|1806.4|1804.4|1804.8|1802.8|3
1646946300000|2022-03-10 21:05:00|1805.3|1803.3|1805.3|1803.3|1805.6|1803.6|1804.5|1802.5|0
1646946600000|2022-03-10 21:10:00|1805.1|1803.1|1806.5|1804.5|1806.7|1804.7|1804.8|1802.8|0
1646946900000|2022-03-10 21:15:00|1806.4|1804.4|1806.5|1804.5|1806.7|1804.7|1806.1|1804.1|0
1646947200000|2022-03-10 21:20:00|1806.8|1804.8|1807.3|1805.3|1807.3|1805.3|1806.8|1804.8|0
1646947500000|2022-03-10 21:25:00|1807.4|1805.4|1807.6|1805.6|1807.7|1805.7|1807.4|1805.4|0
1646947800000|2022-03-10 21:30:00|1808.1|1806.1|1808|1806|1808.1|1806.1|1808|1806|0
1646948100000|2022-03-10 21:35:00|1808.1|1806.1|1808.7|1806.7|1809|1807|1808.1|1806.1|0
1646948400000|2022-03-10 21:40:00|1809|1807|1809|1807|1809|1807|1809|1807|0
1646948700000|2022-03-10 21:45:00|1808.9|1806.9|1809.1|1807.1|1809.3|1807.3|1808.9|1806.9|0
1646949300000|2022-03-10 21:55:00|1809|1807|1808.9|1806.9|1809.1|1807.1|1808.8|1806.8|0
1646949600000|2022-03-10 22:00:00|1809|1807|1808.6|1806.6|1809.3|1807.3|1808.6|1806.6|0
1646949900000|2022-03-10 22:05:00|1808.8|1806.8|1808.5|1806.5|1808.9|1806.9|1808.3|1806.3|0
1646950200000|2022-03-10 22:10:00|1808.4|1806.4|1808.3|1806.3|1808.6|1806.6|1808.1|1806.1|0
1646950500000|2022-03-10 22:15:00|1808.4|1806.4|1808.2|1806.2|1808.4|1806.4|1808|1806|0
1646950800000|2022-03-10 22:20:00|1808.3|1806.3|1808.2|1806.2|1808.5|1806.5|1808.2|1806.2|0
1646951100000|2022-03-10 22:25:00|1808.3|1806.3|1808.4|1806.4|1808.6|1806.6|1808.2|1806.2|0
1646951400000|2022-03-10 22:30:00|1808.5|1806.5|1808.3|1806.3|1808.5|1806.5|1808.2|1806.2|0
1646951700000|2022-03-10 22:35:00|1808.4|1806.4|1808.3|1806.3|1808.4|1806.4|1808.3|1806.3|0
1646952000000|2022-03-10 22:40:00|1808.2|1806.2|1808.2|1806.2|1808.3|1806.3|1808.2|1806.2|0
1646952300000|2022-03-10 22:45:00|1808.3|1806.3|1808.3|1806.3|1808.3|1806.3|1808.3|1806.3|0
1646952600000|2022-03-10 22:50:00|1808.2|1806.2|1808.3|1806.3|1808.3|1806.3|1808.2|1806.2|0
1646952900000|2022-03-10 22:55:00|1808.2|1806.2|1808.2|1806.2|1808.4|1806.4|1808.1|1806.1|0
1646953200000|2022-03-10 23:00:00|1809.3|1807.3|1810.6|1808.6|1810.6|1808.6|1806.6|1804.6|0
1646953500000|2022-03-10 23:05:00|1810.5|1808.5|1812.1|1810.1|1813|1811|1810.5|1808.5|0
1646953800000|2022-03-10 23:10:00|1811.9|1809.9|1813.3|1811.3|1813.3|1811.3|1811.8|1809.8|0
1646954100000|2022-03-10 23:15:00|1813.4|1811.4|1814.2|1812.2|1814.7|1812.7|1812.9|1810.9|0
1646954400000|2022-03-10 23:20:00|1814|1812|1815|1813|1815|1813|1814|1812|0
1646954700000|2022-03-10 23:25:00|1815.1|1813.1|1813.1|1811.1|1815.1|1813.1|1812.9|1810.9|0
1646955000000|2022-03-10 23:30:00|1813|1811|1812.8|1810.8|1813.4|1811.4|1811.9|1809.9|0
1646955300000|2022-03-10 23:35:00|1813.1|1811.1|1815|1813|1815|1813|1813.1|1811.1|0
1646955600000|2022-03-10 23:40:00|1815.4|1813.4|1813|1811|1815.4|1813.4|1812.5|1810.5|0
1646955900000|2022-03-10 23:45:00|1812.6|1811.4|1819.4|1818.2|1819.9|1818.7|1810.4|1809.2|1101
1646956200000|2022-03-10 23:50:00|1819.1|1817.9|1816.4|1815.2|1819.9|1818.7|1815.9|1814.7|283
1646956500000|2022-03-10 23:55:00|1816.9|1815.7|1810.4|1809.2|1819.9|1818.7|1809.9|1808.7|981
1646956800000|2022-03-11 00:00:00|1810.2|1809.4|1810.2|1809.4|1812.7|1811.9|1806.7|1805.9|2455
1646957100000|2022-03-11 00:05:00|1810.7|1809.9|1809.7|1808.9|1812.7|1811.9|1808.2|1807.4|1035
1646957400000|2022-03-11 00:10:00|1810.2|1809.4|1811.2|1810.4|1812.7|1811.9|1809.2|1808.4|958
1646957700000|2022-03-11 00:15:00|1811.7|1810.9|1811.2|1810.4|1812.2|1811.4|1810.2|1809.4|705
1646958000000|2022-03-11 00:20:00|1810.7|1809.9|1811.7|1810.9|1811.7|1810.9|1808.7|1807.9|597
1646958300000|2022-03-11 00:25:00|1812.2|1811.4|1809.7|1808.9|1812.2|1811.4|1808.2|1807.4|579
1646958600000|2022-03-11 00:30:00|1809.2|1808.4|1809.7|1808.9|1811.7|1810.9|1809.2|1808.4|423
1646958900000|2022-03-11 00:35:00|1809.9|1809.1|1805.7|1804.9|1810.7|1809.9|1805.7|1804.9|702
1646959200000|2022-03-11 00:40:00|1806.2|1805.4|1803.2|1802.4|1806.2|1805.4|1803.2|1802.4|552
1646959500000|2022-03-11 00:45:00|1802.7|1801.9|1805.7|1804.9|1806.2|1805.4|1801.7|1800.9|647
1646959800000|2022-03-11 00:50:00|1805.9|1805.1|1802.2|1801.4|1806.2|1805.4|1801.2|1800.4|574
1646960100000|2022-03-11 00:55:00|1801.7|1800.9|1802.7|1801.9|1803.4|1802.6|1801.2|1800.4|368
1646960400000|2022-03-11 01:00:00|1802.2|1801.4|1799.2|1798.4|1802.9|1802.1|1799.2|1798.4|666
1646960700000|2022-03-11 01:05:00|1798.7|1797.9|1799.2|1798.4|1800.2|1799.4|1798.7|1797.9|457
1646961000000|2022-03-11 01:10:00|1798.9|1798.1|1800.2|1799.4|1800.7|1799.9|1797.7|1796.9|500
1646961300000|2022-03-11 01:15:00|1799.9|1799.1|1801.7|1800.9|1802.7|1801.9|1799.7|1798.9|468
1646961600000|2022-03-11 01:20:00|1802.2|1801.4|1797.7|1796.9|1802.2|1801.4|1797.2|1796.4|415
1646961900000|2022-03-11 01:25:00|1798.2|1797.4|1797.7|1796.9|1798.2|1797.4|1796.7|1795.9|301
1646962200000|2022-03-11 01:30:00|1797.2|1796.4|1795.2|1794.4|1797.9|1797.1|1794.7|1793.9|523
1646962500000|2022-03-11 01:35:00|1794.7|1793.9|1795.2|1794.4|1795.7|1794.9|1792.4|1791.6|740
1646962800000|2022-03-11 01:40:00|1794.9|1794.1|1796.7|1795.9|1796.7|1795.9|1793.7|1792.9|490
1646963100000|2022-03-11 01:45:00|1797.2|1796.4|1795.2|1794.4|1797.7|1796.9|1794.2|1793.4|675
1646963400000|2022-03-11 01:50:00|1794.7|1793.9|1795.2|1794.4|1796.2|1795.4|1793.9|1793.1|245
1646963700000|2022-03-11 01:55:00|1795.7|1794.9|1795.2|1794.4|1795.7|1794.9|1793.7|1792.9|283
1646964000000|2022-03-11 02:00:00|1794.7|1793.9|1793.9|1793.1|1795.2|1794.4|1793.2|1792.4|419
1646964300000|2022-03-11 02:05:00|1794.2|1793.4|1796.7|1795.9|1797.2|1796.4|1793.2|1792.4|435
1646964600000|2022-03-11 02:10:00|1796.4|1795.6|1796.2|1795.4|1796.7|1795.9|1794.7|1793.9|270
1646964900000|2022-03-11 02:15:00|1796.7|1795.9|1794.9|1794.1|1796.7|1795.9|1794.2|1793.4|220
1646965200000|2022-03-11 02:20:00|1794.7|1793.9|1793.7|1792.9|1795.2|1794.4|1792.7|1791.9|461
1646965500000|2022-03-11 02:25:00|1793.2|1792.4|1793.7|1792.9|1794.7|1793.9|1792.7|1791.9|614
1646965800000|2022-03-11 02:30:00|1793.4|1792.6|1791.7|1790.9|1793.7|1792.9|1789.2|1788.4|1004
1646966100000|2022-03-11 02:35:00|1791.2|1790.4|1794.2|1793.4|1794.2|1793.4|1791.2|1790.4|303
1646966400000|2022-03-11 02:40:00|1794.4|1793.6|1793.2|1792.4|1795.7|1794.9|1793.2|1792.4|314
1646966700000|2022-03-11 02:45:00|1792.7|1791.9|1793.2|1792.4|1793.7|1792.9|1792.2|1791.4|95
1646967000000|2022-03-11 02:50:00|1792.7|1791.9|1794.2|1793.4|1794.2|1793.4|1792.2|1791.4|147
1646967300000|2022-03-11 02:55:00|1793.9|1793.1|1793.7|1792.9|1794.7|1793.9|1793.2|1792.4|106
1646967600000|2022-03-11 03:00:00|1794.2|1793.4|1794.2|1793.4|1794.2|1793.4|1793.2|1792.4|158
1646967900000|2022-03-11 03:05:00|1793.7|1792.9|1793.2|1792.4|1794.2|1793.4|1792.7|1791.9|151
1646968200000|2022-03-11 03:10:00|1793.4|1792.6|1792.2|1791.4|1793.4|1792.6|1792.2|1791.4|176
1646968500000|2022-03-11 03:15:00|1791.7|1790.9|1792.2|1791.4|1792.2|1791.4|1790.2|1789.4|263
1646968800000|2022-03-11 03:20:00|1792.7|1791.9|1792.2|1791.4|1793.2|1792.4|1791.7|1790.9|227
1646969100000|2022-03-11 03:25:00|1791.9|1791.1|1791.2|1790.4|1792.4|1791.6|1790.7|1789.9|388
1646969400000|2022-03-11 03:30:00|1790.7|1789.9|1790.7|1789.9|1792.2|1791.4|1788.7|1787.9|1146
1646969700000|2022-03-11 03:35:00|1791.2|1790.4|1790.2|1789.4|1792.7|1791.9|1789.2|1788.4|411
1646970000000|2022-03-11 03:40:00|1789.9|1789.1|1794.2|1793.4|1795.2|1794.4|1789.9|1789.1|644
1646970300000|2022-03-11 03:45:00|1794.7|1793.9|1794.7|1793.9|1795.7|1794.9|1793.7|1792.9|438
1646970600000|2022-03-11 03:50:00|1794.2|1793.4|1796.7|1795.9|1796.7|1795.9|1793.7|1792.9|373
1646970900000|2022-03-11 03:55:00|1797.2|1796.4|1796.7|1795.9|1797.2|1796.4|1795.2|1794.4|361
1646971200000|2022-03-11 04:00:00|1797.2|1796.4|1794.7|1793.9|1797.2|1796.4|1794.2|1793.4|281
1646971500000|2022-03-11 04:05:00|1794.2|1793.4|1794.2|1793.4|1795.2|1794.4|1793.4|1792.6|416
1646971800000|2022-03-11 04:10:00|1793.7|1792.9|1791.7|1790.9|1793.7|1792.9|1790.7|1789.9|608
1646972100000|2022-03-11 04:15:00|1792.2|1791.4|1793.2|1792.4|1793.7|1792.9|1791.7|1790.9|462
1646972400000|2022-03-11 04:20:00|1793.7|1792.9|1797.7|1796.9|1797.7|1796.9|1793.7|1792.9|400
1646972700000|2022-03-11 04:25:00|1797.4|1796.6|1796.2|1795.4|1797.7|1796.9|1795.9|1795.1|440
1646973000000|2022-03-11 04:30:00|1796.7|1795.9|1797.7|1796.9|1798.2|1797.4|1796.2|1795.4|309
1646973300000|2022-03-11 04:35:00|1798.2|1797.4|1797.7|1796.9|1798.2|1797.4|1796.7|1795.9|388
1646973600000|2022-03-11 04:40:00|1797.9|1797.1|1797.7|1796.9|1798.2|1797.4|1797.2|1796.4|244
1646973900000|2022-03-11 04:45:00|1797.2|1796.4|1798.2|1797.4|1798.2|1797.4|1796.7|1795.9|264
1646974200000|2022-03-11 04:50:00|1798.7|1797.9|1798.2|1797.4|1798.7|1797.9|1797.7|1796.9|308
1646974500000|2022-03-11 04:55:00|1797.9|1797.1|1798.2|1797.4|1798.2|1797.4|1796.7|1795.9|382
1646974800000|2022-03-11 05:00:00|1797.7|1796.9|1796.7|1795.9|1798.2|1797.4|1794.7|1793.9|677
1646975100000|2022-03-11 05:05:00|1796.2|1795.4|1796.4|1795.6|1796.7|1795.9|1794.7|1793.9|520
1646975400000|2022-03-11 05:10:00|1796.7|1795.9|1797.7|1796.9|1798.7|1797.9|1796.2|1795.4|400
1646975700000|2022-03-11 05:15:00|1797.2|1796.4|1797.2|1796.4|1798.2|1797.4|1796.7|1795.9|310
1646976000000|2022-03-11 05:20:00|1797.7|1796.9|1797.7|1796.9|1797.7|1796.9|1796.2|1795.4|610
1646976300000|2022-03-11 05:25:00|1797.9|1797.1|1800.2|1799.4|1800.2|1799.4|1797.2|1796.4|585
1646976600000|2022-03-11 05:30:00|1799.7|1798.9|1800.7|1799.9|1801.2|1800.4|1798.7|1797.9|710
1646976900000|2022-03-11 05:35:00|1800.4|1799.6|1803.7|1802.9|1803.7|1802.9|1799.7|1798.9|915
1646977200000|2022-03-11 05:40:00|1803.2|1802.4|1801.2|1800.4|1803.2|1802.4|1801.2|1800.4|696
1646977500000|2022-03-11 05:45:00|1800.9|1800.1|1801.7|1800.9|1803.2|1802.4|1800.7|1799.9|1022
1646977800000|2022-03-11 05:50:00|1802.2|1801.4|1801.7|1800.9|1803.2|1802.4|1800.2|1799.4|1899
1646978100000|2022-03-11 05:55:00|1801.2|1800.4|1799.7|1798.9|1803.2|1802.4|1799.7|1798.9|3594
1646978400000|2022-03-11 06:00:00|1799.6|1798.8|1804.1|1803.3|1804.6|1803.8|1797.6|1796.8|3051
1646978700000|2022-03-11 06:05:00|1803.9|1803.1|1809|1807|1809.6|1808.8|1803.6|1802.8|1387
1646979000000|2022-03-11 06:10:00|1808.8|1806.8|1809.7|1807.7|1809.9|1807.9|1808|1806|9
1646979300000|2022-03-11 06:15:00|1809.6|1807.6|1808.7|1806.7|1809.7|1807.7|1807.3|1805.3|576
1646979600000|2022-03-11 06:20:00|1808.9|1806.9|1808.3|1806.3|1809.4|1807.4|1807.8|1805.8|0
1646979900000|2022-03-11 06:25:00|1808.5|1806.5|1809.5|1807.5|1809.8|1807.8|1808.3|1806.3|0
1646980200000|2022-03-11 06:30:00|1809.3|1807.3|1808.7|1806.7|1809.7|1807.7|1808.7|1806.7|0
1646980500000|2022-03-11 06:35:00|1808.5|1806.5|1808.6|1806.6|1808.8|1806.8|1807.3|1805.3|0
1646980800000|2022-03-11 06:40:00|1808.8|1806.8|1809.4|1807.4|1810|1808|1808.8|1806.8|0
1646981100000|2022-03-11 06:45:00|1809.5|1807.5|1809.7|1807.7|1810|1808|1808.5|1806.5|0
1646981400000|2022-03-11 06:50:00|1809.5|1807.5|1809.5|1807.5|1809.8|1807.8|1808.9|1806.9|0
1646981700000|2022-03-11 06:55:00|1809.8|1807.8|1809.5|1807.5|1810.1|1808.1|1808.8|1806.8|0
1646982000000|2022-03-11 07:00:00|1809.6|1807.6|1813.5|1811.5|1813.5|1811.5|1809.6|1807.6|0
1646982300000|2022-03-11 07:05:00|1813.8|1811.8|1815.9|1813.9|1817.5|1815.5|1813.8|1811.8|0
1646982600000|2022-03-11 07:10:00|1816.1|1814.1|1815.6|1813.6|1816.8|1814.8|1815.4|1813.4|0
1646982900000|2022-03-11 07:15:00|1815.5|1813.5|1814.6|1812.6|1816.1|1814.1|1814.4|1812.4|0
1646983200000|2022-03-11 07:20:00|1814.4|1812.4|1812.5|1810.5|1814.7|1812.7|1812.4|1810.4|0
1646983500000|2022-03-11 07:25:00|1812.4|1810.4|1813.4|1811.4|1813.8|1811.8|1812|1810|0
1646983800000|2022-03-11 07:30:00|1813.2|1811.2|1810.8|1809.6|1813.4|1811.4|1810.8|1809.6|206
1646984100000|2022-03-11 07:35:00|1810.3|1809.1|1810.3|1809.1|1811.3|1810.1|1809.3|1808.1|139
1646984400000|2022-03-11 07:40:00|1810.8|1809.6|1810.3|1809.1|1811.3|1810.1|1809.6|1808.4|113
1646984700000|2022-03-11 07:45:00|1810.1|1808.9|1809.3|1808.1|1810.3|1809.1|1808.8|1807.6|149
1646985000000|2022-03-11 07:50:00|1809.1|1807.9|1807.8|1806.6|1809.3|1808.1|1807.8|1806.6|152
1646985300000|2022-03-11 07:55:00|1808.1|1806.9|1806.8|1805.6|1808.3|1807.1|1805.3|1804.1|374
1646985600000|2022-03-11 08:00:00|1807.1|1805.9|1804.3|1803.1|1808.3|1807.1|1804.3|1803.1|458
1646985900000|2022-03-11 08:05:00|1804.8|1803.6|1805.8|1804.6|1806.3|1805.1|1803.3|1802.1|148
1646986200000|2022-03-11 08:10:00|1806.1|1804.9|1805.8|1804.6|1806.8|1805.6|1805.1|1803.9|151
1646986500000|2022-03-11 08:15:00|1806.1|1804.9|1799.8|1798.6|1806.1|1804.9|1799.3|1798.1|417
1646986800000|2022-03-11 08:20:00|1800.3|1799.1|1801.3|1800.1|1801.6|1800.4|1798.8|1797.6|275
1646987100000|2022-03-11 08:25:00|1801.8|1800.6|1800.8|1799.6|1803.3|1802.1|1799.8|1798.6|243
1646987400000|2022-03-11 08:30:00|1800.6|1799.4|1797.8|1796.6|1802.3|1801.1|1796.8|1795.6|896
1646987700000|2022-03-11 08:35:00|1798.3|1797.1|1800.3|1799.1|1800.8|1799.6|1797.8|1796.6|213
1646988000000|2022-03-11 08:40:00|1800.6|1799.4|1802.3|1801.1|1802.3|1801.1|1800.3|1799.1|144
1646988300000|2022-03-11 08:45:00|1802.8|1801.6|1803.8|1802.6|1804.3|1803.1|1802.6|1801.4|76
1646988600000|2022-03-11 08:50:00|1804.1|1802.9|1801.8|1800.6|1804.3|1803.1|1801.3|1800.1|62
1646988900000|2022-03-11 08:55:00|1802.1|1800.9|1802.3|1801.1|1803.8|1802.6|1801.8|1800.6|77
1646989200000|2022-03-11 09:00:00|1802.8|1801.6|1804.8|1803.6|1804.8|1803.6|1802.6|1801.4|122
1646989500000|2022-03-11 09:05:00|1804.3|1803.1|1807.3|1806.1|1807.8|1806.6|1804.3|1803.1|189
1646989800000|2022-03-11 09:10:00|1807.8|1806.6|1810.3|1809.1|1810.3|1809.1|1807.3|1806.1|207
1646990100000|2022-03-11 09:15:00|1810.6|1809.4|1808.3|1807.1|1810.6|1809.4|1807.8|1806.6|183
1646990400000|2022-03-11 09:20:00|1808.1|1806.9|1810.3|1809.1|1810.3|1809.1|1807.8|1806.6|165
1646990700000|2022-03-11 09:25:00|1810.1|1808.9|1808.8|1807.6|1810.8|1809.6|1808.8|1807.6|183
1646991000000|2022-03-11 09:30:00|1809.1|1807.9|1808.8|1807.6|1809.3|1808.1|1807.3|1806.1|144
1646991300000|2022-03-11 09:35:00|1809.3|1808.1|1809.6|1808.4|1809.6|1808.4|1808.3|1807.1|123
1646991600000|2022-03-11 09:40:00|1809.8|1808.6|1809.8|1808.6|1810.3|1809.1|1809.3|1808.1|84
1646991900000|2022-03-11 09:45:00|1810.1|1808.9|1810.8|1809.6|1810.8|1809.6|1809.8|1808.6|75
1646992200000|2022-03-11 09:50:00|1811.3|1810.1|1810.8|1809.6|1811.8|1810.6|1810.3|1809.1|186
1646992500000|2022-03-11 09:55:00|1810.3|1809.1|1811.1|1809.9|1811.3|1810.1|1810.3|1809.1|70
1646992800000|2022-03-11 10:00:00|1811.3|1810.1|1813.8|1812.6|1813.8|1812.6|1811.3|1810.1|250
1646993100000|2022-03-11 10:05:00|1813.3|1812.1|1813.8|1812.6|1815.3|1814.1|1812.8|1811.6|439
1646993400000|2022-03-11 10:10:00|1814.3|1813.1|1814.8|1813.6|1814.8|1813.6|1813.8|1812.6|141
1646993700000|2022-03-11 10:15:00|1815.3|1814.1|1815.8|1814.6|1815.8|1814.6|1814.6|1813.4|155
1646994000000|2022-03-11 10:20:00|1815.6|1814.4|1815.8|1814.6|1816.3|1815.1|1815.3|1814.1|134
1646994300000|2022-03-11 10:25:00|1816.1|1814.9|1817.3|1816.1|1817.8|1816.6|1816.1|1814.9|81
1646994600000|2022-03-11 10:30:00|1817.6|1816.4|1815.8|1814.6|1817.8|1816.6|1814.8|1813.6|149
1646994900000|2022-03-11 10:35:00|1816.1|1814.9|1815.3|1814.1|1816.3|1815.1|1814.8|1813.6|72
1646995200000|2022-03-11 10:40:00|1814.8|1813.6|1812.8|1811.6|1815.3|1814.1|1812.3|1811.1|214
1646995500000|2022-03-11 10:45:00|1813.3|1812.1|1814.8|1813.6|1815.3|1814.1|1812.3|1811.1|176
1646995800000|2022-03-11 10:50:00|1815.1|1813.9|1812.3|1811.1|1815.1|1813.9|1811.8|1810.6|145
1646996100000|2022-03-11 10:55:00|1812.1|1810.9|1813.3|1812.1|1814.3|1813.1|1811.8|1810.6|116
1646996400000|2022-03-11 11:00:00|1813.8|1812.6|1814.3|1813.1|1814.3|1813.1|1812.8|1811.6|91
1646996700000|2022-03-11 11:05:00|1814.1|1812.9|1814.3|1813.1|1815.3|1814.1|1813.3|1812.1|36
1646997000000|2022-03-11 11:10:00|1814.6|1813.4|1813.8|1812.6|1814.8|1813.6|1813.3|1812.1|69
1646997300000|2022-03-11 11:15:00|1813.6|1812.4|1813.8|1812.6|1813.8|1812.6|1813.1|1811.9|70
1646997600000|2022-03-11 11:20:00|1814.1|1812.9|1823.6|1822.4|1825.8|1824.6|1812.3|1811.1|960
1646997900000|2022-03-11 11:25:00|1823.8|1822.6|1829.8|1828.6|1837.3|1836.1|1822.8|1821.6|1775
1646998200000|2022-03-11 11:30:00|1829.3|1828.1|1832.3|1831.1|1833.3|1832.1|1825.8|1824.6|792
1646998500000|2022-03-11 11:35:00|1832.1|1830.9|1827.3|1826.1|1832.1|1830.9|1825.8|1824.6|471
1646998800000|2022-03-11 11:40:00|1827.6|1826.4|1827.8|1826.6|1830.3|1829.1|1827.3|1826.1|364
1646999100000|2022-03-11 11:45:00|1828.1|1826.9|1827.6|1826.4|1829.8|1828.6|1825.8|1824.6|193
1646999400000|2022-03-11 11:50:00|1827.3|1826.1|1825.8|1824.6|1827.8|1826.6|1824.1|1822.9|280
1646999700000|2022-03-11 11:55:00|1825.6|1824.4|1828.3|1827.1|1828.8|1827.6|1825.3|1824.1|293
1647000000000|2022-03-11 12:00:00|1828.6|1827.4|1829.3|1828.1|1829.3|1828.1|1826.3|1825.1|219
1647000300000|2022-03-11 12:05:00|1828.8|1827.6|1831.3|1830.1|1831.3|1830.1|1827.8|1826.6|146
1647000600000|2022-03-11 12:10:00|1831.1|1829.9|1831.6|1830.4|1833.3|1832.1|1830.3|1829.1|203
1647000900000|2022-03-11 12:15:00|1831.8|1830.6|1830.8|1829.6|1832.8|1831.6|1830.8|1829.6|117
1647001200000|2022-03-11 12:20:00|1830.3|1829.1|1830.3|1829.1|1831.8|1830.6|1829.8|1828.6|159
1647001500000|2022-03-11 12:25:00|1829.8|1828.6|1829.3|1828.1|1829.8|1828.6|1828.6|1827.4|93
1647001800000|2022-03-11 12:30:00|1829.8|1828.6|1831.3|1830.1|1831.3|1830.1|1829.3|1828.1|125
1647002100000|2022-03-11 12:35:00|1831.6|1830.4|1831.3|1830.1|1831.6|1830.4|1829.8|1828.6|46
1647002400000|2022-03-11 12:40:00|1831.1|1829.9|1830.3|1829.1|1831.3|1830.1|1829.3|1828.1|61
1647002700000|2022-03-11 12:45:00|1830.1|1828.9|1828.3|1827.1|1830.3|1829.1|1827.8|1826.6|48
1647003000000|2022-03-11 12:50:00|1828.1|1826.9|1826.8|1825.6|1828.8|1827.6|1826.8|1825.6|75
1647003300000|2022-03-11 12:55:00|1826.6|1825.4|1823.3|1822.1|1826.8|1825.6|1821.8|1820.6|383
1647003600000|2022-03-11 13:00:00|1823.8|1822.6|1825.3|1824.1|1825.8|1824.6|1822.8|1821.6|55
1647003900000|2022-03-11 13:05:00|1825.1|1823.9|1826.1|1824.9|1826.3|1825.1|1824.3|1823.1|47
1647004200000|2022-03-11 13:10:00|1825.8|1824.6|1825.1|1823.9|1826.3|1825.1|1824.3|1823.1|149
1647004500000|2022-03-11 13:15:00|1825.3|1824.1|1825.3|1824.1|1826.3|1825.1|1824.8|1823.6|136
1647004800000|2022-03-11 13:20:00|1825.6|1824.4|1827.3|1826.1|1827.3|1826.1|1825.3|1824.1|64
1647005100000|2022-03-11 13:25:00|1827.1|1825.9|1827.8|1826.6|1828.1|1826.9|1826.8|1825.6|62
1647005400000|2022-03-11 13:30:00|1828.1|1826.9|1827.3|1826.1|1828.3|1827.1|1826.3|1825.1|104
1647005700000|2022-03-11 13:35:00|1826.8|1825.6|1828.3|1827.1|1828.8|1827.6|1826.8|1825.6|69
1647006000000|2022-03-11 13:40:00|1827.8|1826.6|1827.3|1826.1|1828.3|1827.1|1826.8|1825.6|69
1647006300000|2022-03-11 13:45:00|1827.1|1825.9|1826.3|1825.1|1827.3|1826.1|1825.6|1824.4|80
1647006600000|2022-03-11 13:50:00|1826.6|1825.4|1827.1|1825.9|1827.3|1826.1|1826.6|1825.4|52
1647006900000|2022-03-11 13:55:00|1827.3|1826.1|1825.8|1824.6|1827.3|1826.1|1825.6|1824.4|67
1647007200000|2022-03-11 14:00:00|1826.1|1824.9|1826.3|1825.1|1826.8|1825.6|1825.8|1824.6|34
1647007500000|2022-03-11 14:05:00|1826.1|1824.9|1825.3|1824.1|1826.6|1825.4|1825.1|1823.9|80
1647007800000|2022-03-11 14:10:00|1825.6|1824.4|1824.3|1823.1|1825.8|1824.6|1823.8|1822.6|33
1647008100000|2022-03-11 14:15:00|1824.6|1823.4|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|35
1647008400000|2022-03-11 14:20:00|1825.1|1823.9|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|68
1647008700000|2022-03-11 14:25:00|1825.1|1823.9|1824.3|1823.1|1825.3|1824.1|1824.3|1823.1|63
1647009000000|2022-03-11 14:30:00|1824.6|1823.4|1821.3|1820.1|1825.8|1824.6|1821.3|1820.1|301
1647009300000|2022-03-11 14:35:00|1821.6|1820.4|1817.8|1816.6|1822.3|1821.1|1817.8|1816.6|343
1647009600000|2022-03-11 14:40:00|1817.3|1816.1|1817.8|1816.6|1819.3|1818.1|1816.3|1815.1|348
1647009900000|2022-03-11 14:45:00|1817.3|1816.1|1817.8|1816.6|1819.8|1818.6|1817.3|1816.1|169
1647010200000|2022-03-11 14:50:00|1818.1|1816.9|1815.3|1814.1|1819.3|1818.1|1814.8|1813.6|226
1647010500000|2022-03-11 14:55:00|1815.1|1813.9|1816.3|1815.1|1817.3|1816.1|1814.3|1813.1|218
1647010800000|2022-03-11 15:00:00|1815.8|1814.6|1813.3|1812.1|1815.8|1814.6|1812.3|1811.1|283
1647011100000|2022-03-11 15:05:00|1813.8|1812.6|1811.8|1810.6|1814.8|1813.6|1811.3|1810.1|242
1647011400000|2022-03-11 15:10:00|1811.6|1810.4|1813.8|1812.6|1815.3|1814.1|1811.6|1810.4|136
1647011700000|2022-03-11 15:15:00|1814.1|1812.9|1813.3|1812.1|1814.8|1813.6|1812.8|1811.6|122
1647012000000|2022-03-11 15:20:00|1813.1|1811.9|1812.8|1811.6|1813.8|1812.6|1811.8|1810.6|191
1647012300000|2022-03-11 15:25:00|1813.1|1811.9|1812.8|1811.6|1815.8|1814.6|1812.8|1811.6|149
1647012600000|2022-03-11 15:30:00|1813.3|1812.1|1810.8|1809.6|1813.3|1812.1|1810.8|1809.6|134
1647012900000|2022-03-11 15:35:00|1811.3|1810.1|1811.8|1810.6|1812.8|1811.6|1810.8|1809.6|160
1647013200000|2022-03-11 15:40:00|1812.3|1811.1|1811.8|1810.6|1814.3|1813.1|1811.3|1810.1|227
1647013500000|2022-03-11 15:45:00|1812.1|1810.9|1811.3|1810.1|1812.3|1811.1|1810.8|1809.6|167
1647013800000|2022-03-11 15:50:00|1811.6|1810.4|1812.1|1810.9|1813.3|1812.1|1811.3|1810.1|118
1647014100000|2022-03-11 15:55:00|1811.8|1810.6|1813.8|1812.6|1814.3|1813.1|1811.8|1810.6|219
1647014400000|2022-03-11 16:00:00|1814.1|1812.9|1813.3|1812.1|1814.3|1813.1|1813.1|1811.9|34
1647014700000|2022-03-11 16:05:00|1813.1|1811.9|1810.6|1809.4|1813.1|1811.9|1809.8|1808.6|269
1647015000000|2022-03-11 16:10:00|1810.8|1809.6|1807.8|1806.6|1811.3|1810.1|1807.3|1806.1|201
1647015300000|2022-03-11 16:15:00|1807.6|1806.4|1808.3|1807.1|1809.1|1807.9|1807.3|1806.1|109
1647015600000|2022-03-11 16:20:00|1808.6|1807.4|1808.8|1807.6|1809.6|1808.4|1807.6|1806.4|89
1647015900000|2022-03-11 16:25:00|1808.6|1807.4|1807.8|1806.6|1809.3|1808.1|1807.3|1806.1|144
1647016200000|2022-03-11 16:30:00|1807.3|1806.1|1805.8|1804.6|1808.8|1807.6|1805.3|1804.1|166
1647016500000|2022-03-11 16:35:00|1805.3|1804.1|1806.8|1805.6|1806.8|1805.6|1805.3|1804.1|326
1647016800000|2022-03-11 16:40:00|1806.3|1805.1|1806.8|1805.6|1807.3|1806.1|1803.8|1802.6|458
1647017100000|2022-03-11 16:45:00|1807.1|1805.9|1807.1|1805.9|1808.3|1807.1|1806.3|1805.1|128
1647017400000|2022-03-11 16:50:00|1806.8|1805.6|1807.1|1805.9|1807.3|1806.1|1805.8|1804.6|85
1647017700000|2022-03-11 16:55:00|1806.8|1805.6|1805.8|1804.6|1807.6|1806.4|1805.3|1804.1|52
1647018000000|2022-03-11 17:00:00|1805.6|1804.4|1805.3|1804.1|1805.8|1804.6|1803.8|1802.6|76
1647018300000|2022-03-11 17:05:00|1805.6|1804.4|1803.8|1802.6|1806.3|1805.1|1803.3|1802.1|34
1647018600000|2022-03-11 17:10:00|1804.1|1802.9|1804.3|1803.1|1805.3|1804.1|1804.1|1802.9|48
1647018900000|2022-03-11 17:15:00|1804.6|1803.4|1805.8|1804.6|1805.8|1804.6|1804.3|1803.1|119
1647019200000|2022-03-11 17:20:00|1805.3|1804.1|1804.3|1803.1|1806.3|1805.1|1804.3|1803.1|82
1647019500000|2022-03-11 17:25:00|1803.8|1802.6|1802.3|1801.1|1804.3|1803.1|1802.3|1801.1|46
1647019800000|2022-03-11 17:30:00|1802.6|1801.4|1803.3|1802.1|1803.8|1802.6|1802.6|1801.4|30
1647020100000|2022-03-11 17:35:00|1803.1|1801.9|1802.3|1801.1|1803.3|1802.1|1802.1|1800.9|24
1647020400000|2022-03-11 17:40:00|1802.6|1801.4|1804.1|1802.9|1804.3|1803.1|1802.3|1801.1|30
1647020700000|2022-03-11 17:45:00|1804.3|1803.1|1803.8|1802.6|1804.3|1803.1|1803.6|1802.4|25
1647021000000|2022-03-11 17:50:00|1804.1|1802.9|1804.3|1803.1|1804.3|1803.1|1803.8|1802.6|20
1647021300000|2022-03-11 17:55:00|1804.6|1803.4|1805.3|1804.1|1805.8|1804.6|1804.3|1803.1|39
1647021600000|2022-03-11 18:00:00|1805.8|1804.6|1806.1|1804.9|1806.3|1805.1|1804.3|1803.1|64
1647021900000|2022-03-11 18:05:00|1806.3|1805.1|1805.8|1804.6|1807.1|1805.9|1805.8|1804.6|34
1647022200000|2022-03-11 18:10:00|1806.1|1804.9|1805.8|1804.6|1806.3|1805.1|1805.6|1804.4|13
1647022500000|2022-03-11 18:15:00|1806.1|1804.9|1806.8|1805.6|1807.1|1805.9|1805.8|1804.6|13
1647022800000|2022-03-11 18:20:00|1807.1|1805.9|1807.3|1806.1|1807.3|1806.1|1806.3|1805.1|60
1647023100000|2022-03-11 18:25:00|1807.8|1806.6|1807.1|1805.9|1807.8|1806.6|1806.8|1805.6|33
1647023400000|2022-03-11 18:30:00|1806.8|1805.6|1806.8|1805.6|1807.3|1806.1|1806.3|1805.1|21
1647023700000|2022-03-11 18:35:00|1807.1|1805.9|1805.3|1804.1|1807.3|1806.1|1805.3|1804.1|55
1647024000000|2022-03-11 18:40:00|1805.1|1803.9|1805.3|1804.1|1805.8|1804.6|1804.8|1803.6|65
1647024300000|2022-03-11 18:45:00|1805.6|1804.4|1806.3|1805.1|1806.3|1805.1|1805.3|1804.1|33
1647024600000|2022-03-11 18:50:00|1806.6|1805.4|1802.1|1800.9|1806.6|1805.4|1802.1|1800.9|106
1647024900000|2022-03-11 18:55:00|1802.3|1801.1|1801.3|1800.1|1803.3|1802.1|1801.1|1799.9|36
1647025200000|2022-03-11 19:00:00|1801.1|1799.9|1802.6|1801.4|1802.8|1801.6|1800.3|1799.1|29
1647025500000|2022-03-11 19:05:00|1802.8|1801.6|1801.8|1800.6|1802.8|1801.6|1801.8|1800.6|80
1647025800000|2022-03-11 19:10:00|1802.1|1800.9|1801.3|1800.1|1802.3|1801.1|1801.3|1800.1|32
1647026100000|2022-03-11 19:15:00|1801.6|1800.4|1800.6|1799.4|1802.3|1801.1|1800.6|1799.4|39
1647026400000|2022-03-11 19:20:00|1800.3|1799.1|1801.3|1800.1|1801.8|1800.6|1800.3|1799.1|113
1647026700000|2022-03-11 19:25:00|1801.8|1800.6|1802.8|1801.6|1803.3|1802.1|1800.3|1799.1|116
1647027000000|2022-03-11 19:30:00|1802.6|1801.4|1802.3|1801.1|1802.8|1801.6|1801.8|1800.6|51
1647027300000|2022-03-11 19:35:00|1802.1|1800.9|1802.3|1801.1|1802.8|1801.6|1801.3|1800.1|12
1647027600000|2022-03-11 19:40:00|1801.8|1800.6|1801.3|1800.1|1802.3|1801.1|1801.1|1799.9|77
1647027900000|2022-03-11 19:45:00|1800.8|1799.6|1801.8|1800.6|1802.1|1800.9|1800.3|1799.1|68
1647028200000|2022-03-11 19:50:00|1802.1|1800.9|1799.8|1798.6|1802.1|1800.9|1798.8|1797.6|128
1647028500000|2022-03-11 19:55:00|1800.1|1798.9|1799.8|1798.6|1800.8|1799.6|1799.3|1798.1|76
1647028800000|2022-03-11 20:00:00|1800.1|1798.9|1799.3|1798.1|1800.1|1798.9|1799.1|1797.9|52
1647029100000|2022-03-11 20:05:00|1799.1|1797.9|1798.8|1797.6|1800.3|1799.1|1798.3|1797.1|58
1647029400000|2022-03-11 20:10:00|1798.3|1797.1|1798.3|1797.1|1799.3|1798.1|1798.3|1797.1|106
1647029700000|2022-03-11 20:15:00|1798.6|1797.4|1800.6|1799.4|1800.8|1799.6|1798.3|1797.1|52
1647030000000|2022-03-11 20:20:00|1800.9|1798.9|1800.2|1798.2|1801.6|1799.6|1800.2|1798.2|75
1647030300000|2022-03-11 20:25:00|1800.1|1798.1|1799.5|1797.5|1800.5|1798.5|1799|1797|46
1647030600000|2022-03-11 20:30:00|1799.3|1797.3|1797.8|1795.8|1799.3|1797.3|1797.5|1795.5|148
1647030900000|2022-03-11 20:35:00|1797.9|1795.9|1798.7|1796.7|1800.2|1798.2|1797.8|1795.8|52
1647031200000|2022-03-11 20:40:00|1798.4|1796.4|1798.1|1796.1|1799.4|1797.4|1797.7|1795.7|68
1647031500000|2022-03-11 20:45:00|1798.4|1796.4|1798.2|1796.2|1798.7|1796.7|1797.3|1795.3|114
1647031800000|2022-03-11 20:50:00|1798.1|1796.1|1798|1796|1799|1797|1797.5|1795.5|337
1647032100000|2022-03-11 20:55:00|1798.3|1796.3|1796.6|1794.6|1799.8|1797.8|1796.4|1794.4|16
1647032400000|2022-03-11 21:00:00|1796.9|1794.9|1796.6|1794.6|1797.8|1795.8|1795.9|1793.9|8
1647032700000|2022-03-11 21:05:00|1796.5|1794.5|1796.2|1794.2|1797.1|1795.1|1796.1|1794.1|0
1647033000000|2022-03-11 21:10:00|1796.3|1794.3|1796|1794|1796.3|1794.3|1795.6|1793.6|0
1647033300000|2022-03-11 21:15:00|1795.8|1793.8|1796|1794|1796|1794|1795.7|1793.7|0
1647033600000|2022-03-11 21:20:00|1796.3|1794.3|1797.2|1795.2|1797.3|1795.3|1796.2|1794.2|0
1647033900000|2022-03-11 21:25:00|1797|1795|1797.3|1795.3|1797.3|1795.3|1796.7|1794.7|0
1647034200000|2022-03-11 21:30:00|1797.2|1795.2|1797|1795|1797.2|1795.2|1796.8|1794.8|0
1647034500000|2022-03-11 21:35:00|1797.1|1795.1|1797.3|1795.3|1797.7|1795.7|1796.9|1794.9|0
1647034800000|2022-03-11 21:40:00|1797.1|1795.1|1797.5|1795.5|1797.6|1795.6|1797.1|1795.1|0
1647035100000|2022-03-11 21:45:00|1797.6|1795.6|1797.4|1795.4|1797.6|1795.6|1796.7|1794.7|0
1647035400000|2022-03-11 21:50:00|1798.4|1796.4|1797.9|1795.9|1798.4|1796.4|1797.4|1795.4|0
1647035700000|2022-03-11 21:55:00|1797.8|1795.8|1797.5|1795.5|1798.4|1796.4|1797.2|1795.2|0
1647208800000|2022-03-13 22:00:00|1800.5|1798.5|1804.2|1802.2|1804.2|1802.2|1800.5|1798.5|0
1647209100000|2022-03-13 22:05:00|1804.5|1802.5|1804|1802|1804.6|1802.6|1803.8|1801.8|0
1647209400000|2022-03-13 22:10:00|1804.1|1802.1|1804.3|1802.3|1804.7|1802.7|1804|1802|0
1647209700000|2022-03-13 22:15:00|1804.8|1802.8|1802.7|1800.7|1804.8|1802.8|1802.2|1800.2|0
1647210000000|2022-03-13 22:20:00|1802.6|1800.6|1801.9|1799.9|1803.2|1801.2|1801.9|1799.9|0
1647210300000|2022-03-13 22:25:00|1801.6|1799.6|1802.9|1800.9|1802.9|1800.9|1801.2|1799.2|0
1647210600000|2022-03-13 22:30:00|1802.8|1800.8|1804.4|1802.4|1804.4|1802.4|1802.6|1800.6|0
1647210900000|2022-03-13 22:35:00|1804.3|1802.3|1802.5|1800.5|1805.8|1803.8|1802.5|1800.5|0
1647211200000|2022-03-13 22:40:00|1802.2|1800.2|1803|1801|1804.3|1802.3|1802.2|1800.2|0
1647211500000|2022-03-13 22:45:00|1802.9|1800.9|1801.8|1799.8|1803.3|1801.3|1801.6|1799.6|0
1647211800000|2022-03-13 22:50:00|1801.7|1799.7|1802.3|1800.3|1802.7|1800.7|1801.5|1799.5|0
1647212100000|2022-03-13 22:55:00|1802.5|1800.5|1803.8|1801.8|1804|1802|1802.2|1800.2|0
1647212400000|2022-03-13 23:00:00|1804|1802|1803.8|1801.8|1804.7|1802.7|1803.3|1801.3|0
1647212700000|2022-03-13 23:05:00|1803.6|1801.6|1803.1|1801.1|1803.7|1801.7|1803|1801|0
1647213000000|2022-03-13 23:10:00|1803.2|1801.2|1803.4|1801.4|1804.3|1802.3|1802.3|1800.3|0
1647213300000|2022-03-13 23:15:00|1803.6|1801.6|1803.4|1801.4|1804.6|1802.6|1802.9|1800.9|0
1647213600000|2022-03-13 23:20:00|1803.2|1801.2|1804.2|1802.2|1804.4|1802.4|1802.9|1800.9|0
1647213900000|2022-03-13 23:25:00|1804|1802|1806.8|1804.8|1807.5|1805.5|1804|1802|0
1647214200000|2022-03-13 23:30:00|1806.5|1804.5|1807.4|1805.4|1809.1|1807.1|1806.3|1804.3|0
1647214500000|2022-03-13 23:35:00|1807.2|1805.2|1809.1|1807.1|1809.2|1807.2|1806.5|1804.5|0
1647214800000|2022-03-13 23:40:00|1809.2|1807.2|1807.9|1805.9|1809.5|1807.5|1806.7|1804.7|0
1647215100000|2022-03-13 23:45:00|1808.1|1806.1|1819.3|1818.1|1822.8|1821.6|1808.1|1806.1|1750
1647215400000|2022-03-13 23:50:00|1819.8|1818.6|1815.8|1814.6|1820.8|1819.6|1815.1|1813.9|645
1647215700000|2022-03-13 23:55:00|1815.6|1814.4|1811.3|1810.1|1815.8|1814.6|1811.3|1810.1|674
1647216000000|2022-03-14 00:00:00|1811.1|1810.3|1824.1|1823.3|1824.1|1823.3|1810.6|1809.8|3039
1647216300000|2022-03-14 00:05:00|1823.6|1822.8|1820.6|1819.8|1824.6|1823.8|1819.6|1818.8|1428
1647216600000|2022-03-14 00:10:00|1820.4|1819.6|1822.1|1821.3|1822.6|1821.8|1819.1|1818.3|893
1647216900000|2022-03-14 00:15:00|1822.6|1821.8|1827.1|1826.3|1828.1|1827.3|1822.6|1821.8|1290
1647217200000|2022-03-14 00:20:00|1826.6|1825.8|1821.1|1820.3|1826.6|1825.8|1821.1|1820.3|710
1647217500000|2022-03-14 00:25:00|1821.6|1820.8|1820.1|1819.3|1823.6|1822.8|1819.1|1818.3|806
1647217800000|2022-03-14 00:30:00|1819.6|1818.8|1817.6|1816.8|1820.1|1819.3|1817.1|1816.3|743
1647218100000|2022-03-14 00:35:00|1817.1|1816.3|1815.6|1814.8|1818.6|1817.8|1815.1|1814.3|460
1647218400000|2022-03-14 00:40:00|1816.1|1815.3|1817.1|1816.3|1818.1|1817.3|1815.1|1814.3|388
1647218700000|2022-03-14 00:45:00|1817.6|1816.8|1815.1|1814.3|1817.6|1816.8|1814.6|1813.8|320
1647219000000|2022-03-14 00:50:00|1815.4|1814.6|1817.6|1816.8|1818.1|1817.3|1815.1|1814.3|315
1647219300000|2022-03-14 00:55:00|1817.4|1816.6|1817.1|1816.3|1818.1|1817.3|1816.1|1815.3|296
1647219600000|2022-03-14 01:00:00|1817.6|1816.8|1815.6|1814.8|1818.6|1817.8|1815.6|1814.8|409
1647219900000|2022-03-14 01:05:00|1816.1|1815.3|1815.6|1814.8|1816.1|1815.3|1814.6|1813.8|353
1647220200000|2022-03-14 01:10:00|1815.1|1814.3|1816.1|1815.3|1816.1|1815.3|1814.1|1813.3|258
1647220500000|2022-03-14 01:15:00|1815.6|1814.8|1817.1|1816.3|1817.1|1816.3|1815.1|1814.3|343
1647220800000|2022-03-14 01:20:00|1816.9|1816.1|1818.6|1817.8|1819.6|1818.8|1816.6|1815.8|315
1647221100000|2022-03-14 01:25:00|1818.1|1817.3|1818.6|1817.8|1819.6|1818.8|1817.6|1816.8|306
1647221400000|2022-03-14 01:30:00|1818.9|1818.1|1817.6|1816.8|1820.6|1819.8|1817.6|1816.8|381
1647221700000|2022-03-14 01:35:00|1818.1|1817.3|1818.6|1817.8|1819.6|1818.8|1817.9|1817.1|237
1647222000000|2022-03-14 01:40:00|1818.1|1817.3|1819.9|1819.1|1820.1|1819.3|1818.1|1817.3|267
1647222300000|2022-03-14 01:45:00|1819.6|1818.8|1817.1|1816.3|1820.1|1819.3|1817.1|1816.3|303
1647222600000|2022-03-14 01:50:00|1817.4|1816.6|1819.1|1818.3|1819.6|1818.8|1816.6|1815.8|283
1647222900000|2022-03-14 01:55:00|1819.6|1818.8|1821.1|1820.3|1821.1|1820.3|1818.6|1817.8|418
1647223200000|2022-03-14 02:00:00|1820.6|1819.8|1820.1|1819.3|1821.4|1820.6|1818.6|1817.8|341
1647223500000|2022-03-14 02:05:00|1820.6|1819.8|1821.1|1820.3|1822.1|1821.3|1820.4|1819.6|313
1647223800000|2022-03-14 02:10:00|1820.6|1819.8|1820.1|1819.3|1822.1|1821.3|1820.1|1819.3|169
1647224100000|2022-03-14 02:15:00|1820.6|1819.8|1820.4|1819.6|1821.1|1820.3|1819.6|1818.8|226
1647224400000|2022-03-14 02:20:00|1820.6|1819.8|1819.1|1818.3|1820.6|1819.8|1818.6|1817.8|264
1647224700000|2022-03-14 02:25:00|1818.9|1818.1|1817.1|1816.3|1819.1|1818.3|1816.6|1815.8|374
1647225000000|2022-03-14 02:30:00|1816.6|1815.8|1815.1|1814.3|1816.6|1815.8|1814.6|1813.8|199
1647225300000|2022-03-14 02:35:00|1814.6|1813.8|1815.6|1814.8|1815.6|1814.8|1814.6|1813.8|202
1647225600000|2022-03-14 02:40:00|1815.1|1814.3|1816.6|1815.8|1816.6|1815.8|1814.6|1813.8|145
1647225900000|2022-03-14 02:45:00|1816.4|1815.6|1816.4|1815.6|1816.6|1815.8|1815.1|1814.3|154
1647226200000|2022-03-14 02:50:00|1816.6|1815.8|1816.6|1815.8|1817.1|1816.3|1816.1|1815.3|164
1647226500000|2022-03-14 02:55:00|1816.4|1815.6|1816.6|1815.8|1816.6|1815.8|1815.6|1814.8|93
1647226800000|2022-03-14 03:00:00|1817.1|1816.3|1818.6|1817.8|1819.1|1818.3|1817.1|1816.3|180
1647227100000|2022-03-14 03:05:00|1818.1|1817.3|1816.1|1815.3|1818.6|1817.8|1816.1|1815.3|220
1647227400000|2022-03-14 03:10:00|1816.6|1815.8|1816.6|1815.8|1816.6|1815.8|1815.1|1814.3|87
1647227700000|2022-03-14 03:15:00|1816.1|1815.3|1816.6|1815.8|1817.6|1816.8|1816.1|1815.3|117
1647228000000|2022-03-14 03:20:00|1816.9|1816.1|1819.1|1818.3|1819.6|1818.8|1816.6|1815.8|403
1647228300000|2022-03-14 03:25:00|1819.6|1818.8|1819.6|1818.8|1820.1|1819.3|1819.1|1818.3|312
1647228600000|2022-03-14 03:30:00|1820.1|1819.3|1817.6|1816.8|1820.1|1819.3|1817.6|1816.8|758
1647228900000|2022-03-14 03:35:00|1817.4|1816.6|1816.6|1815.8|1818.1|1817.3|1816.6|1815.8|313
1647229200000|2022-03-14 03:40:00|1816.1|1815.3|1814.6|1813.8|1816.6|1815.8|1814.1|1813.3|242
1647229500000|2022-03-14 03:45:00|1815.1|1814.3|1813.1|1812.3|1815.1|1814.3|1812.6|1811.8|346
1647229800000|2022-03-14 03:50:00|1813.4|1812.6|1814.6|1813.8|1814.6|1813.8|1813.1|1812.3|263
1647230100000|2022-03-14 03:55:00|1814.1|1813.3|1815.1|1814.3|1815.6|1814.8|1814.1|1813.3|226
1647230400000|2022-03-14 04:00:00|1815.6|1814.8|1816.6|1815.8|1816.6|1815.8|1815.6|1814.8|294
1647230700000|2022-03-14 04:05:00|1817.1|1816.3|1817.6|1816.8|1818.1|1817.3|1817.1|1816.3|325
1647231000000|2022-03-14 04:10:00|1817.1|1816.3|1818.1|1817.3|1818.1|1817.3|1817.1|1816.3|264
1647231300000|2022-03-14 04:15:00|1818.4|1817.6|1819.1|1818.3|1819.6|1818.8|1818.1|1817.3|255
1647231600000|2022-03-14 04:20:00|1819.6|1818.8|1822.1|1821.3|1822.6|1821.8|1819.1|1818.3|639
1647231900000|2022-03-14 04:25:00|1821.6|1820.8|1821.6|1820.8|1822.6|1821.8|1820.6|1819.8|329
1647232200000|2022-03-14 04:30:00|1821.1|1820.3|1820.6|1819.8|1822.1|1821.3|1819.6|1818.8|540
1647232500000|2022-03-14 04:35:00|1820.1|1819.3|1820.1|1819.3|1820.6|1819.8|1819.1|1818.3|244
1647232800000|2022-03-14 04:40:00|1819.6|1818.8|1819.6|1818.8|1820.1|1819.3|1819.4|1818.6|276
1647233100000|2022-03-14 04:45:00|1819.1|1818.3|1819.9|1819.1|1820.1|1819.3|1819.1|1818.3|285
1647233400000|2022-03-14 04:50:00|1820.1|1819.3|1820.6|1819.8|1820.6|1819.8|1819.6|1818.8|337
1647233700000|2022-03-14 04:55:00|1821.1|1820.3|1821.1|1820.3|1822.6|1821.8|1820.6|1819.8|394
1647234000000|2022-03-14 05:00:00|1820.6|1819.8|1821.1|1820.3|1822.1|1821.3|1819.6|1818.8|385
1647234300000|2022-03-14 05:05:00|1820.6|1819.8|1823.6|1822.8|1823.6|1822.8|1820.1|1819.3|383
1647234600000|2022-03-14 05:10:00|1823.1|1822.3|1821.9|1821.1|1823.1|1822.3|1821.1|1820.3|407
1647234900000|2022-03-14 05:15:00|1822.1|1821.3|1821.1|1820.3|1822.1|1821.3|1820.6|1819.8|259
1647235200000|2022-03-14 05:20:00|1820.9|1820.1|1821.1|1820.3|1822.1|1821.3|1820.6|1819.8|400
1647235500000|2022-03-14 05:25:00|1821.6|1820.8|1822.1|1821.3|1822.1|1821.3|1820.6|1819.8|360
1647235800000|2022-03-14 05:30:00|1822.4|1821.6|1820.4|1819.6|1823.1|1822.3|1820.1|1819.3|530
1647236100000|2022-03-14 05:35:00|1820.6|1819.8|1819.6|1818.8|1820.6|1819.8|1819.6|1818.8|360
1647236400000|2022-03-14 05:40:00|1819.1|1818.3|1818.1|1817.3|1819.1|1818.3|1817.9|1817.1|433
1647236700000|2022-03-14 05:45:00|1817.6|1816.8|1818.1|1817.3|1818.6|1817.8|1817.1|1816.3|925
1647237000000|2022-03-14 05:50:00|1817.6|1816.8|1817.1|1816.3|1817.6|1816.8|1816.1|1815.3|1047
1647237300000|2022-03-14 05:55:00|1816.9|1816.1|1813.6|1812.8|1817.1|1816.3|1813.6|1812.8|2614
1647237600000|2022-03-14 06:00:00|1813.1|1812.3|1809.1|1808.3|1814.1|1813.3|1809.1|1808.3|2859
1647237900000|2022-03-14 06:05:00|1809.6|1808.8|1812.3|1810.3|1812.3|1811.3|1809.6|1808.8|833
1647238200000|2022-03-14 06:10:00|1812.2|1810.2|1812.9|1810.9|1813.5|1811.5|1812|1810|3
1647238500000|2022-03-14 06:15:00|1812.8|1810.8|1815.6|1813.6|1815.6|1813.6|1812.2|1810.2|449
1647238800000|2022-03-14 06:20:00|1815.7|1813.7|1818.4|1816.4|1818.6|1816.6|1814.1|1812.1|0
1647239100000|2022-03-14 06:25:00|1818.6|1816.6|1817.6|1815.6|1819.1|1817.1|1817|1815|0
1647239400000|2022-03-14 06:30:00|1817.7|1815.7|1815.6|1813.6|1818|1816|1815.6|1813.6|0
1647239700000|2022-03-14 06:35:00|1815.7|1813.7|1818.1|1816.1|1818.1|1816.1|1815.6|1813.6|0
1647240000000|2022-03-14 06:40:00|1818.3|1816.3|1816.5|1814.5|1818.7|1816.7|1816.2|1814.2|0
1647240300000|2022-03-14 06:45:00|1816.3|1814.3|1816.5|1814.5|1817.8|1815.8|1816.3|1814.3|0
1647240600000|2022-03-14 06:50:00|1816.3|1814.3|1815.2|1813.2|1816.5|1814.5|1814.1|1812.1|0
1647240900000|2022-03-14 06:55:00|1815.1|1813.1|1817.1|1815.1|1817.2|1815.2|1814.4|1812.4|0
1647241200000|2022-03-14 07:00:00|1816.9|1814.9|1816.6|1814.6|1817.3|1815.3|1815|1813|0
1647241500000|2022-03-14 07:05:00|1816.8|1814.8|1816.8|1814.8|1817.3|1815.3|1814.3|1812.3|0
1647241800000|2022-03-14 07:10:00|1816.9|1814.9|1816.2|1814.2|1817.3|1815.3|1814.8|1812.8|0
1647242100000|2022-03-14 07:15:00|1816.1|1814.1|1816.6|1814.6|1817|1815|1814.8|1812.8|0
1647242400000|2022-03-14 07:20:00|1816.7|1814.7|1818.4|1816.4|1819|1817|1816.7|1814.7|0
1647242700000|2022-03-14 07:25:00|1818.6|1816.6|1816.5|1814.5|1819|1817|1815.8|1813.8|0
1647243000000|2022-03-14 07:30:00|1816.3|1814.3|1817.3|1816.1|1817.3|1816.1|1814.8|1813.6|229
1647243300000|2022-03-14 07:35:00|1817.1|1815.9|1817.3|1816.1|1818.8|1817.6|1817.1|1815.9|131
1647243600000|2022-03-14 07:40:00|1817.6|1816.4|1816.3|1815.1|1817.8|1816.6|1815.8|1814.6|135
1647243900000|2022-03-14 07:45:00|1816.6|1815.4|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|125
1647244200000|2022-03-14 07:50:00|1814.1|1812.9|1814.1|1812.9|1814.6|1813.4|1813.8|1812.6|96
1647244500000|2022-03-14 07:55:00|1814.3|1813.1|1813.3|1812.1|1814.3|1813.1|1813.3|1812.1|75
1647244800000|2022-03-14 08:00:00|1813.6|1812.4|1810.8|1809.6|1813.8|1812.6|1810.6|1809.4|189
1647245100000|2022-03-14 08:05:00|1810.6|1809.4|1815.3|1814.1|1816.1|1814.9|1810.6|1809.4|220
1647245400000|2022-03-14 08:10:00|1815.6|1814.4|1814.8|1813.6|1818.1|1816.9|1814.8|1813.6|125
1647245700000|2022-03-14 08:15:00|1815.1|1813.9|1814.3|1813.1|1815.8|1814.6|1814.1|1812.9|79
1647246000000|2022-03-14 08:20:00|1814.1|1812.9|1815.3|1814.1|1816.3|1815.1|1814.1|1812.9|41
1647246300000|2022-03-14 08:25:00|1815.6|1814.4|1812.8|1811.6|1815.8|1814.6|1812.3|1811.1|71
1647246600000|2022-03-14 08:30:00|1812.3|1811.1|1811.8|1810.6|1812.8|1811.6|1810.8|1809.6|100
1647246900000|2022-03-14 08:35:00|1812.1|1810.9|1812.3|1811.1|1813.6|1812.4|1811.8|1810.6|56
1647247200000|2022-03-14 08:40:00|1812.6|1811.4|1812.3|1811.1|1813.3|1812.1|1811.3|1810.1|87
1647247500000|2022-03-14 08:45:00|1812.6|1811.4|1815.3|1814.1|1815.3|1814.1|1812.6|1811.4|212
1647247800000|2022-03-14 08:50:00|1815.8|1814.6|1813.8|1812.6|1816.3|1815.1|1812.8|1811.6|127
1647248100000|2022-03-14 08:55:00|1813.6|1812.4|1814.8|1813.6|1815.3|1814.1|1813.3|1812.1|119
1647248400000|2022-03-14 09:00:00|1815.1|1813.9|1817.3|1816.1|1817.8|1816.6|1814.8|1813.6|116
1647248700000|2022-03-14 09:05:00|1817.6|1816.4|1818.6|1817.4|1818.8|1817.6|1817.3|1816.1|220
1647249000000|2022-03-14 09:10:00|1818.8|1817.6|1819.3|1818.1|1820.3|1819.1|1818.8|1817.6|231
1647249300000|2022-03-14 09:15:00|1819.6|1818.4|1818.8|1817.6|1819.8|1818.6|1818.3|1817.1|48
1647249600000|2022-03-14 09:20:00|1818.6|1817.4|1819.3|1818.1|1819.8|1818.6|1818.3|1817.1|60
1647249900000|2022-03-14 09:25:00|1819.1|1817.9|1818.8|1817.6|1819.8|1818.6|1817.3|1816.1|75
1647250200000|2022-03-14 09:30:00|1818.6|1817.4|1820.3|1819.1|1820.3|1819.1|1818.6|1817.4|87
1647250500000|2022-03-14 09:35:00|1820.8|1819.6|1822.3|1821.1|1822.3|1821.1|1819.8|1818.6|170
1647250800000|2022-03-14 09:40:00|1822.8|1821.6|1823.3|1822.1|1825.3|1824.1|1821.6|1820.4|234
1647251100000|2022-03-14 09:45:00|1823.6|1822.4|1824.6|1823.4|1825.3|1824.1|1823.1|1821.9|161
1647251400000|2022-03-14 09:50:00|1824.8|1823.6|1824.8|1823.6|1825.3|1824.1|1823.8|1822.6|114
1647251700000|2022-03-14 09:55:00|1825.1|1823.9|1825.3|1824.1|1826.8|1825.6|1824.8|1823.6|92
1647252000000|2022-03-14 10:00:00|1825.1|1823.9|1825.1|1823.9|1825.3|1824.1|1824.3|1823.1|39
1647252300000|2022-03-14 10:05:00|1825.3|1824.1|1824.3|1823.1|1825.8|1824.6|1824.3|1823.1|74
1647252600000|2022-03-14 10:10:00|1823.8|1822.6|1824.3|1823.1|1824.6|1823.4|1822.3|1821.1|110
1647252900000|2022-03-14 10:15:00|1824.1|1822.9|1824.3|1823.1|1825.3|1824.1|1823.8|1822.6|37
1647253200000|2022-03-14 10:20:00|1824.6|1823.4|1824.8|1823.6|1824.8|1823.6|1823.8|1822.6|57
1647253500000|2022-03-14 10:25:00|1825.3|1824.1|1826.1|1824.9|1826.3|1825.1|1824.3|1823.1|134
1647253800000|2022-03-14 10:30:00|1825.8|1824.6|1825.8|1824.6|1827.3|1826.1|1825.3|1824.1|86
1647254100000|2022-03-14 10:35:00|1825.3|1824.1|1824.8|1823.6|1825.8|1824.6|1824.6|1823.4|54
1647254400000|2022-03-14 10:40:00|1824.3|1823.1|1823.8|1822.6|1824.8|1823.6|1823.3|1822.1|68
1647254700000|2022-03-14 10:45:00|1823.6|1822.4|1823.6|1822.4|1824.3|1823.1|1823.3|1822.1|64
1647255000000|2022-03-14 10:50:00|1823.8|1822.6|1824.3|1823.1|1824.8|1823.6|1822.6|1821.4|96
1647255300000|2022-03-14 10:55:00|1824.1|1822.9|1825.6|1824.4|1825.6|1824.4|1823.8|1822.6|105
1647255600000|2022-03-14 11:00:00|1825.3|1824.1|1823.3|1822.1|1825.6|1824.4|1823.3|1822.1|53
1647255900000|2022-03-14 11:05:00|1823.6|1822.4|1823.3|1822.1|1824.3|1823.1|1822.8|1821.6|36
1647256200000|2022-03-14 11:10:00|1823.1|1821.9|1824.3|1823.1|1824.8|1823.6|1822.8|1821.6|160
1647256500000|2022-03-14 11:15:00|1824.6|1823.4|1823.8|1822.6|1824.8|1823.6|1823.1|1821.9|97
1647256800000|2022-03-14 11:20:00|1824.1|1822.9|1823.6|1822.4|1824.3|1823.1|1823.3|1822.1|19
1647257100000|2022-03-14 11:25:00|1823.8|1822.6|1819.3|1818.1|1823.8|1822.6|1819.3|1818.1|222
1647257400000|2022-03-14 11:30:00|1818.8|1817.6|1818.6|1817.4|1820.3|1819.1|1818.3|1817.1|72
1647257700000|2022-03-14 11:35:00|1818.8|1817.6|1819.1|1817.9|1820.3|1819.1|1818.3|1817.1|105
1647258000000|2022-03-14 11:40:00|1818.8|1817.6|1817.8|1816.6|1820.3|1819.1|1817.8|1816.6|52
1647258300000|2022-03-14 11:45:00|1817.6|1816.4|1816.8|1815.6|1817.8|1816.6|1815.3|1814.1|152
1647258600000|2022-03-14 11:50:00|1816.6|1815.4|1816.3|1815.1|1817.3|1816.1|1816.3|1815.1|50
1647258900000|2022-03-14 11:55:00|1816.6|1815.4|1817.1|1815.9|1818.1|1816.9|1815.8|1814.6|148
1647259200000|2022-03-14 12:00:00|1816.8|1815.6|1819.3|1818.1|1819.6|1818.4|1816.3|1815.1|161
1647259500000|2022-03-14 12:05:00|1819.8|1818.6|1820.3|1819.1|1820.8|1819.6|1819.3|1818.1|208
1647259800000|2022-03-14 12:10:00|1819.8|1818.6|1819.8|1818.6|1820.3|1819.1|1819.3|1818.1|42
1647260100000|2022-03-14 12:15:00|1820.3|1819.1|1819.3|1818.1|1820.8|1819.6|1818.8|1817.6|57
1647260400000|2022-03-14 12:20:00|1819.6|1818.4|1818.3|1817.1|1819.8|1818.6|1818.3|1817.1|60
1647260700000|2022-03-14 12:25:00|1818.6|1817.4|1819.3|1818.1|1819.8|1818.6|1818.6|1817.4|32
1647261000000|2022-03-14 12:30:00|1819.6|1818.4|1820.8|1819.6|1820.8|1819.6|1819.3|1818.1|51
1647261300000|2022-03-14 12:35:00|1820.3|1819.1|1820.8|1819.6|1820.8|1819.6|1819.8|1818.6|50
1647261600000|2022-03-14 12:40:00|1820.6|1819.4|1821.8|1820.6|1821.8|1820.6|1820.3|1819.1|50
1647261900000|2022-03-14 12:45:00|1822.1|1820.9|1820.3|1819.1|1822.1|1820.9|1820.3|1819.1|34
1647262200000|2022-03-14 12:50:00|1820.1|1818.9|1820.8|1819.6|1822.8|1821.6|1819.3|1818.1|122
1647262500000|2022-03-14 12:55:00|1820.6|1819.4|1822.1|1820.9|1823.1|1821.9|1819.3|1818.1|63
1647262800000|2022-03-14 13:00:00|1821.8|1820.6|1821.3|1820.1|1821.8|1820.6|1820.6|1819.4|12
1647263100000|2022-03-14 13:05:00|1821.1|1819.9|1821.3|1820.1|1821.3|1820.1|1820.3|1819.1|39
1647263400000|2022-03-14 13:10:00|1820.8|1819.6|1822.3|1821.1|1822.8|1821.6|1820.8|1819.6|44
1647263700000|2022-03-14 13:15:00|1822.1|1820.9|1822.8|1821.6|1823.3|1822.1|1822.1|1820.9|26
1647264000000|2022-03-14 13:20:00|1823.1|1821.9|1822.3|1821.1|1823.3|1822.1|1821.8|1820.6|60
1647264300000|2022-03-14 13:25:00|1822.6|1821.4|1821.3|1820.1|1822.8|1821.6|1821.3|1820.1|48
1647264600000|2022-03-14 13:30:00|1821.6|1820.4|1819.3|1818.1|1823.3|1822.1|1819.3|1818.1|219
1647264900000|2022-03-14 13:35:00|1819.8|1818.6|1818.1|1816.9|1820.6|1819.4|1816.8|1815.6|180
1647265200000|2022-03-14 13:40:00|1817.8|1816.6|1821.3|1820.1|1822.3|1821.1|1816.3|1815.1|127
1647265500000|2022-03-14 13:45:00|1821.6|1820.4|1821.8|1820.6|1822.8|1821.6|1820.3|1819.1|119
1647265800000|2022-03-14 13:50:00|1822.1|1820.9|1820.8|1819.6|1822.8|1821.6|1820.8|1819.6|45
1647266100000|2022-03-14 13:55:00|1821.1|1819.9|1821.6|1820.4|1822.3|1821.1|1820.1|1818.9|97
1647266400000|2022-03-14 14:00:00|1821.3|1820.1|1821.3|1820.1|1823.3|1822.1|1819.8|1818.6|97
1647266700000|2022-03-14 14:05:00|1821.6|1820.4|1823.8|1822.6|1823.8|1822.6|1821.1|1819.9|58
1647267000000|2022-03-14 14:10:00|1823.3|1822.1|1825.8|1824.6|1826.3|1825.1|1823.3|1822.1|105
1647267300000|2022-03-14 14:15:00|1825.3|1824.1|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|144
1647267600000|2022-03-14 14:20:00|1825.6|1824.4|1827.3|1826.1|1827.3|1826.1|1824.8|1823.6|115
1647267900000|2022-03-14 14:25:00|1827.1|1825.9|1826.8|1825.6|1828.3|1827.1|1826.3|1825.1|197
1647268200000|2022-03-14 14:30:00|1826.6|1825.4|1824.1|1822.9|1826.8|1825.6|1823.3|1822.1|206
1647268500000|2022-03-14 14:35:00|1824.3|1823.1|1824.1|1822.9|1824.8|1823.6|1823.3|1822.1|126
1647268800000|2022-03-14 14:40:00|1824.3|1823.1|1824.3|1823.1|1825.3|1824.1|1823.6|1822.4|102
1647269100000|2022-03-14 14:45:00|1824.1|1822.9|1824.3|1823.1|1825.8|1824.6|1823.8|1822.6|28
1647269400000|2022-03-14 14:50:00|1824.6|1823.4|1826.1|1824.9|1826.8|1825.6|1824.1|1822.9|83
1647269700000|2022-03-14 14:55:00|1826.3|1825.1|1826.3|1825.1|1827.1|1825.9|1825.1|1823.9|84
1647270000000|2022-03-14 15:00:00|1826.8|1825.6|1826.3|1825.1|1826.8|1825.6|1825.3|1824.1|104
1647270300000|2022-03-14 15:05:00|1826.8|1825.6|1826.3|1825.1|1827.3|1826.1|1825.8|1824.6|73
1647270600000|2022-03-14 15:10:00|1826.8|1825.6|1824.8|1823.6|1826.8|1825.6|1823.8|1822.6|129
1647270900000|2022-03-14 15:15:00|1824.3|1823.1|1823.8|1822.6|1825.3|1824.1|1822.8|1821.6|121
1647271200000|2022-03-14 15:20:00|1823.6|1822.4|1823.3|1822.1|1823.8|1822.6|1822.1|1820.9|82
1647271500000|2022-03-14 15:25:00|1823.1|1821.9|1822.8|1821.6|1823.8|1822.6|1822.6|1821.4|67
1647271800000|2022-03-14 15:30:00|1823.1|1821.9|1823.8|1822.6|1824.1|1822.9|1822.3|1821.1|76
1647272100000|2022-03-14 15:35:00|1823.6|1822.4|1822.6|1821.4|1823.6|1822.4|1821.8|1820.6|70
1647272400000|2022-03-14 15:40:00|1822.3|1821.1|1821.8|1820.6|1822.6|1821.4|1821.1|1819.9|146
1647272700000|2022-03-14 15:45:00|1821.3|1820.1|1820.3|1819.1|1821.8|1820.6|1819.8|1818.6|58
1647273000000|2022-03-14 15:50:00|1820.1|1818.9|1821.3|1820.1|1821.8|1820.6|1819.6|1818.4|170
1647273300000|2022-03-14 15:55:00|1821.1|1819.9|1820.8|1819.6|1821.3|1820.1|1820.3|1819.1|75
1647273600000|2022-03-14 16:00:00|1820.6|1819.4|1819.3|1818.1|1820.6|1819.4|1818.8|1817.6|114
1647273900000|2022-03-14 16:05:00|1819.1|1817.9|1818.8|1817.6|1820.3|1819.1|1818.8|1817.6|73
1647274200000|2022-03-14 16:10:00|1818.3|1817.1|1818.6|1817.4|1819.3|1818.1|1817.8|1816.6|138
1647274500000|2022-03-14 16:15:00|1818.3|1817.1|1820.1|1818.9|1820.3|1819.1|1818.3|1817.1|54
1647274800000|2022-03-14 16:20:00|1819.8|1818.6|1820.6|1819.4|1820.8|1819.6|1818.8|1817.6|105
1647275100000|2022-03-14 16:25:00|1820.3|1819.1|1820.8|1819.6|1820.8|1819.6|1819.8|1818.6|47
1647275400000|2022-03-14 16:30:00|1820.6|1819.4|1820.3|1819.1|1821.6|1820.4|1820.1|1818.9|83
1647275700000|2022-03-14 16:35:00|1820.1|1818.9|1820.3|1819.1|1821.3|1820.1|1819.3|1818.1|122
1647276000000|2022-03-14 16:40:00|1820.6|1819.4|1819.6|1818.4|1821.3|1820.1|1819.3|1818.1|65
1647276300000|2022-03-14 16:45:00|1819.3|1818.1|1816.3|1815.1|1819.8|1818.6|1815.6|1814.4|70
1647276600000|2022-03-14 16:50:00|1816.6|1815.4|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|41
1647276900000|2022-03-14 16:55:00|1814.1|1812.9|1814.8|1813.6|1816.8|1815.6|1813.8|1812.6|93
1647277200000|2022-03-14 17:00:00|1815.1|1813.9|1813.8|1812.6|1815.3|1814.1|1813.8|1812.6|63
1647277500000|2022-03-14 17:05:00|1814.1|1812.9|1813.8|1812.6|1815.3|1814.1|1813.6|1812.4|52
1647277800000|2022-03-14 17:10:00|1814.1|1812.9|1813.8|1812.6|1814.3|1813.1|1813.8|1812.6|6
1647278100000|2022-03-14 17:15:00|1813.3|1812.1|1815.3|1814.1|1815.3|1814.1|1813.3|1812.1|50
1647278400000|2022-03-14 17:20:00|1815.1|1813.9|1815.3|1814.1|1815.8|1814.6|1813.8|1812.6|40
1647278700000|2022-03-14 17:25:00|1815.1|1813.9|1814.3|1813.1|1815.3|1814.1|1814.3|1813.1|58
1647279000000|2022-03-14 17:30:00|1814.8|1813.6|1813.6|1812.4|1815.3|1814.1|1811.8|1810.6|203
1647279300000|2022-03-14 17:35:00|1813.3|1812.1|1811.3|1810.1|1813.3|1812.1|1810.8|1809.6|59
1647279600000|2022-03-14 17:40:00|1811.1|1809.9|1811.1|1809.9|1811.6|1810.4|1810.3|1809.1|35
1647279900000|2022-03-14 17:45:00|1810.8|1809.6|1810.1|1808.9|1812.3|1811.1|1809.8|1808.6|62
1647280200000|2022-03-14 17:50:00|1810.3|1809.1|1812.3|1811.1|1812.8|1811.6|1810.3|1809.1|35
1647280500000|2022-03-14 17:55:00|1812.6|1811.4|1811.1|1809.9|1813.3|1812.1|1810.8|1809.6|55
1647280800000|2022-03-14 18:00:00|1810.8|1809.6|1810.8|1809.6|1811.3|1810.1|1810.3|1809.1|49
1647281100000|2022-03-14 18:05:00|1811.1|1809.9|1811.6|1810.4|1812.3|1811.1|1811.1|1809.9|29
1647281400000|2022-03-14 18:10:00|1811.8|1810.6|1811.3|1810.1|1811.8|1810.6|1810.8|1809.6|18
1647281700000|2022-03-14 18:15:00|1811.6|1810.4|1809.8|1808.6|1811.6|1810.4|1809.8|1808.6|81
1647282000000|2022-03-14 18:20:00|1810.3|1809.1|1809.3|1808.1|1810.3|1809.1|1808.8|1807.6|75
1647282300000|2022-03-14 18:25:00|1809.1|1807.9|1809.3|1808.1|1809.8|1808.6|1808.8|1807.6|44
1647282600000|2022-03-14 18:30:00|1809.1|1807.9|1810.6|1809.4|1810.6|1809.4|1808.6|1807.4|129
1647282900000|2022-03-14 18:35:00|1810.8|1809.6|1811.3|1810.1|1812.3|1811.1|1810.6|1809.4|56
1647283200000|2022-03-14 18:40:00|1811.1|1809.9|1809.8|1808.6|1811.3|1810.1|1809.3|1808.1|88
1647283500000|2022-03-14 18:45:00|1809.6|1808.4|1809.3|1808.1|1809.8|1808.6|1808.8|1807.6|26
1647283800000|2022-03-14 18:50:00|1809.1|1807.9|1811.3|1810.1|1811.3|1810.1|1808.8|1807.6|39
1647284100000|2022-03-14 18:55:00|1811.6|1810.4|1811.8|1810.6|1812.6|1811.4|1811.3|1810.1|48
1647284400000|2022-03-14 19:00:00|1811.6|1810.4|1813.3|1812.1|1813.8|1812.6|1811.3|1810.1|81
1647284700000|2022-03-14 19:05:00|1813.1|1811.9|1811.3|1810.1|1813.3|1812.1|1811.3|1810.1|32
1647285000000|2022-03-14 19:10:00|1811.1|1809.9|1813.3|1812.1|1813.3|1812.1|1811.1|1809.9|47
1647285300000|2022-03-14 19:15:00|1813.8|1812.6|1813.3|1812.1|1814.8|1813.6|1812.3|1811.1|112
1647285600000|2022-03-14 19:20:00|1813.1|1811.9|1814.6|1813.4|1814.6|1813.4|1812.6|1811.4|68
1647285900000|2022-03-14 19:25:00|1814.3|1813.1|1813.3|1812.1|1814.3|1813.1|1812.8|1811.6|99
1647286200000|2022-03-14 19:30:00|1812.8|1811.6|1811.3|1810.1|1813.3|1812.1|1810.8|1809.6|189
1647286500000|2022-03-14 19:35:00|1811.6|1810.4|1813.3|1812.1|1813.8|1812.6|1811.3|1810.1|180
1647286800000|2022-03-14 19:40:00|1813.6|1812.4|1813.8|1812.6|1814.3|1813.1|1812.3|1811.1|164
1647287100000|2022-03-14 19:45:00|1814.1|1812.9|1813.8|1812.6|1815.3|1814.1|1812.6|1811.4|179
1647287400000|2022-03-14 19:50:00|1813.6|1812.4|1812.8|1811.6|1814.1|1812.9|1812.3|1811.1|175
1647287700000|2022-03-14 19:55:00|1813.1|1811.9|1814.8|1813.6|1815.8|1814.6|1813.1|1811.9|121
1647288000000|2022-03-14 20:00:00|1814.6|1813.4|1815.3|1814.1|1815.8|1814.6|1814.3|1813.1|42
1647288300000|2022-03-14 20:05:00|1815.8|1814.6|1816.8|1815.6|1816.8|1815.6|1815.6|1814.4|12
1647288600000|2022-03-14 20:10:00|1817.3|1816.1|1816.8|1815.6|1817.3|1816.1|1816.8|1815.6|22
1647288900000|2022-03-14 20:15:00|1816.3|1815.1|1816.6|1815.4|1816.8|1815.6|1816.3|1815.1|16
1647289200000|2022-03-14 20:20:00|1817|1815|1816.6|1814.6|1817|1815|1816.6|1814.6|5
1647289500000|2022-03-14 20:25:00|1816.3|1814.3|1816.6|1814.6|1817|1815|1816.1|1814.1|8
1647289800000|2022-03-14 20:30:00|1816.7|1814.7|1816.7|1814.7|1816.9|1814.9|1816.6|1814.6|11
1647290100000|2022-03-14 20:35:00|1816.9|1814.9|1816.4|1814.4|1816.9|1814.9|1816.4|1814.4|12
1647290400000|2022-03-14 20:40:00|1816.5|1814.5|1816.7|1814.7|1816.8|1814.8|1816.4|1814.4|18
1647290700000|2022-03-14 20:45:00|1816.9|1814.9|1816.8|1814.8|1817.1|1815.1|1816.6|1814.6|19
1647291000000|2022-03-14 20:50:00|1817|1815|1817|1815|1817.1|1815.1|1816.7|1814.7|4
1647291300000|2022-03-14 20:55:00|1816.8|1814.8|1816.8|1814.8|1817|1815|1816.6|1814.6|0
1647291600000|2022-03-14 21:00:00|1816.2|1814.2|1816.2|1814.2|1816.2|1814.2|1816.1|1814.1|14
1647291900000|2022-03-14 21:05:00|1816.1|1814.1|1816.2|1814.2|1816.2|1814.2|1816.1|1814.1|0
1647292200000|2022-03-14 21:10:00|1816.1|1814.1|1816.1|1814.1|1816.1|1814.1|1816.1|1814.1|0
1647292500000|2022-03-14 21:15:00|1816.8|1814.8|1816.8|1814.8|1816.8|1814.8|1816.8|1814.8|0
1647292800000|2022-03-14 21:20:00|1816.6|1814.6|1816.4|1814.4|1816.7|1814.7|1816.1|1814.1|0
1647293100000|2022-03-14 21:25:00|1816.3|1814.3|1816.3|1814.3|1816.4|1814.4|1816.2|1814.2|0
1647293400000|2022-03-14 21:30:00|1816.4|1814.4|1816.4|1814.4|1816.5|1814.5|1816.4|1814.4|0
1647293700000|2022-03-14 21:35:00|1816.3|1814.3|1816.3|1814.3|1816.4|1814.4|1816.3|1814.3|0
1647294000000|2022-03-14 21:40:00|1816.5|1814.5|1816.5|1814.5|1816.6|1814.6|1816.4|1814.4|0
1647294300000|2022-03-14 21:45:00|1816.6|1814.6|1816.6|1814.6|1816.6|1814.6|1816.6|1814.6|0
1647294600000|2022-03-14 21:50:00|1816.5|1814.5|1817.4|1815.4|1817.5|1815.5|1816.5|1814.5|0
1647294900000|2022-03-14 21:55:00|1817.5|1815.5|1817.7|1815.7|1817.7|1815.7|1817.4|1815.4|0
1647295200000|2022-03-14 22:00:00|1817.1|1815.1|1820.1|1818.1|1821.4|1819.4|1816.9|1814.9|0
1647295500000|2022-03-14 22:05:00|1820.2|1818.2|1820.1|1818.1|1820.9|1818.9|1819.6|1817.6|0
1647295800000|2022-03-14 22:10:00|1820.2|1818.2|1820.6|1818.6|1820.8|1818.8|1820.2|1818.2|0
1647296100000|2022-03-14 22:15:00|1820.5|1818.5|1820.5|1818.5|1820.6|1818.6|1820.5|1818.5|0
1647296400000|2022-03-14 22:20:00|1820.4|1818.4|1820.2|1818.2|1820.4|1818.4|1820.2|1818.2|0
1647296700000|2022-03-14 22:25:00|1820|1818|1819.2|1817.2|1820.1|1818.1|1819.2|1817.2|0
1647297000000|2022-03-14 22:30:00|1819.4|1817.4|1821.3|1819.3|1822.1|1820.1|1819.3|1817.3|0
1647297300000|2022-03-14 22:35:00|1821.2|1819.2|1822.8|1820.8|1823.1|1821.1|1821.1|1819.1|0
1647297600000|2022-03-14 22:40:00|1822.9|1820.9|1822.9|1820.9|1823|1821|1822.6|1820.6|0
1647297900000|2022-03-14 22:45:00|1822.7|1820.7|1823.4|1821.4|1823.9|1821.9|1822.6|1820.6|0
1647298200000|2022-03-14 22:50:00|1823.2|1821.2|1822.3|1820.3|1823.6|1821.6|1822.3|1820.3|0
1647298500000|2022-03-14 22:55:00|1822.5|1820.5|1821.7|1819.7|1822.9|1820.9|1821.7|1819.7|0
1647298800000|2022-03-14 23:00:00|1821.8|1819.8|1820.2|1818.2|1822.2|1820.2|1819.9|1817.9|0
1647299100000|2022-03-14 23:05:00|1819.9|1817.9|1820.7|1818.7|1821|1819|1819.9|1817.9|0
1647299400000|2022-03-14 23:10:00|1820.5|1818.5|1820.7|1818.7|1820.8|1818.8|1819.5|1817.5|0
1647299700000|2022-03-14 23:15:00|1820.5|1818.5|1821.7|1819.7|1821.8|1819.8|1820.4|1818.4|0
1647300000000|2022-03-14 23:20:00|1821.8|1819.8|1820.9|1818.9|1821.8|1819.8|1820.7|1818.7|0
1647300300000|2022-03-14 23:25:00|1820.8|1818.8|1821.1|1819.1|1821.2|1819.2|1820.6|1818.6|0
1647300600000|2022-03-14 23:30:00|1820.9|1818.9|1818.2|1816.2|1821.5|1819.5|1818.2|1816.2|0
1647300900000|2022-03-14 23:35:00|1818.5|1816.5|1818.8|1816.8|1819.5|1817.5|1818.3|1816.3|0
1647301200000|2022-03-14 23:40:00|1818.9|1816.9|1817.7|1815.7|1818.9|1816.9|1817|1815|0
1647301500000|2022-03-14 23:45:00|1817.8|1815.8|1816.8|1815.6|1818|1816|1814.3|1813.1|689
1647301800000|2022-03-14 23:50:00|1817.8|1816.6|1816.8|1815.6|1817.8|1816.6|1815.8|1814.6|272
1647302100000|2022-03-14 23:55:00|1817.1|1815.9|1811.3|1810.1|1817.1|1815.9|1811.1|1809.9|297
1647302400000|2022-03-15 00:00:00|1810.6|1809.8|1818.6|1817.8|1819.1|1818.3|1810.6|1809.8|1429
1647302700000|2022-03-15 00:05:00|1818.9|1818.1|1824.1|1823.3|1824.1|1823.3|1818.6|1817.8|890
1647303000000|2022-03-15 00:10:00|1823.9|1823.1|1820.6|1819.8|1824.6|1823.8|1820.6|1819.8|1221
1647303300000|2022-03-15 00:15:00|1820.1|1819.3|1819.1|1818.3|1820.6|1819.8|1817.6|1816.8|604
1647303600000|2022-03-15 00:20:00|1818.6|1817.8|1818.1|1817.3|1819.1|1818.3|1817.1|1816.3|362
1647303900000|2022-03-15 00:25:00|1818.6|1817.8|1821.1|1820.3|1821.1|1820.3|1818.6|1817.8|443
1647304200000|2022-03-15 00:30:00|1821.4|1820.6|1824.1|1823.3|1824.1|1823.3|1820.6|1819.8|445
1647304500000|2022-03-15 00:35:00|1823.6|1822.8|1823.6|1822.8|1827.6|1826.8|1823.6|1822.8|867
1647304800000|2022-03-15 00:40:00|1823.1|1822.3|1820.9|1820.1|1823.1|1822.3|1819.6|1818.8|586
1647305100000|2022-03-15 00:45:00|1821.1|1820.3|1820.1|1819.3|1822.6|1821.8|1819.6|1818.8|301
1647305400000|2022-03-15 00:50:00|1819.9|1819.1|1821.1|1820.3|1821.6|1820.8|1819.1|1818.3|390
1647305700000|2022-03-15 00:55:00|1821.6|1820.8|1820.1|1819.3|1822.1|1821.3|1819.1|1818.3|274
1647306000000|2022-03-15 01:00:00|1820.6|1819.8|1823.6|1822.8|1824.1|1823.3|1820.1|1819.3|395
1647306300000|2022-03-15 01:05:00|1823.4|1822.6|1823.6|1822.8|1824.6|1823.8|1822.1|1821.3|296
1647306600000|2022-03-15 01:10:00|1823.1|1822.3|1825.1|1824.3|1825.1|1824.3|1823.1|1822.3|322
1647306900000|2022-03-15 01:15:00|1825.6|1824.8|1822.6|1821.8|1825.6|1824.8|1822.1|1821.3|351
1647307200000|2022-03-15 01:20:00|1823.1|1822.3|1826.6|1825.8|1826.6|1825.8|1822.6|1821.8|274
1647307500000|2022-03-15 01:25:00|1826.1|1825.3|1826.1|1825.3|1829.1|1828.3|1825.6|1824.8|659
1647307800000|2022-03-15 01:30:00|1826.6|1825.8|1825.6|1824.8|1827.1|1826.3|1825.1|1824.3|519
1647308100000|2022-03-15 01:35:00|1825.4|1824.6|1824.9|1824.1|1826.6|1825.8|1822.9|1822.1|518
1647308400000|2022-03-15 01:40:00|1825.1|1824.3|1825.6|1824.8|1828.1|1827.3|1824.6|1823.8|550
1647308700000|2022-03-15 01:45:00|1825.1|1824.3|1824.1|1823.3|1825.1|1824.3|1823.1|1822.3|284
1647309000000|2022-03-15 01:50:00|1824.4|1823.6|1821.1|1820.3|1825.9|1825.1|1820.6|1819.8|336
1647309300000|2022-03-15 01:55:00|1821.4|1820.6|1822.6|1821.8|1822.6|1821.8|1818.6|1817.8|360
1647309600000|2022-03-15 02:00:00|1822.1|1821.3|1826.1|1825.3|1826.6|1825.8|1822.1|1821.3|498
1647309900000|2022-03-15 02:05:00|1826.6|1825.8|1828.6|1827.8|1829.1|1828.3|1826.4|1825.6|550
1647310200000|2022-03-15 02:10:00|1829.1|1828.3|1830.6|1829.8|1831.1|1830.3|1827.6|1826.8|672
1647310500000|2022-03-15 02:15:00|1830.1|1829.3|1828.4|1827.6|1830.6|1829.8|1828.1|1827.3|385
1647310800000|2022-03-15 02:20:00|1828.6|1827.8|1827.6|1826.8|1829.1|1828.3|1826.6|1825.8|321
1647311100000|2022-03-15 02:25:00|1827.1|1826.3|1829.6|1828.8|1830.1|1829.3|1826.6|1825.8|392
1647311400000|2022-03-15 02:30:00|1830.1|1829.3|1831.6|1830.8|1832.6|1831.8|1829.1|1828.3|395
1647311700000|2022-03-15 02:35:00|1831.9|1831.1|1832.1|1831.3|1833.1|1832.3|1831.6|1830.8|277
1647312000000|2022-03-15 02:40:00|1831.6|1830.8|1832.1|1831.3|1833.6|1832.8|1831.6|1830.8|336
1647312300000|2022-03-15 02:45:00|1832.6|1831.8|1833.1|1832.3|1834.1|1833.3|1832.6|1831.8|296
1647312600000|2022-03-15 02:50:00|1832.9|1832.1|1832.6|1831.8|1833.6|1832.8|1832.1|1831.3|152
1647312900000|2022-03-15 02:55:00|1833.1|1832.3|1832.1|1831.3|1833.1|1832.3|1831.6|1830.8|291
1647313200000|2022-03-15 03:00:00|1832.6|1831.8|1832.6|1831.8|1832.6|1831.8|1831.6|1830.8|479
1647313500000|2022-03-15 03:05:00|1833.1|1832.3|1833.1|1832.3|1834.1|1833.3|1832.1|1831.3|542
1647313800000|2022-03-15 03:10:00|1833.6|1832.8|1833.6|1832.8|1834.6|1833.8|1833.1|1832.3|451
1647314100000|2022-03-15 03:15:00|1833.1|1832.3|1833.1|1832.3|1834.1|1833.3|1833.1|1832.3|347
1647314400000|2022-03-15 03:20:00|1833.4|1832.6|1834.1|1833.3|1835.1|1834.3|1833.4|1832.6|394
1647314700000|2022-03-15 03:25:00|1833.6|1832.8|1833.6|1832.8|1834.1|1833.3|1833.6|1832.8|264
1647315000000|2022-03-15 03:30:00|1834.1|1833.3|1832.6|1831.8|1834.4|1833.6|1832.1|1831.3|1425
1647315300000|2022-03-15 03:35:00|1833.1|1832.3|1834.6|1833.8|1835.6|1834.8|1833.1|1832.3|887
1647315600000|2022-03-15 03:40:00|1834.1|1833.3|1833.1|1832.3|1835.1|1834.3|1832.1|1831.3|657
1647315900000|2022-03-15 03:45:00|1833.6|1832.8|1831.1|1830.3|1833.6|1832.8|1831.1|1830.3|406
1647316200000|2022-03-15 03:50:00|1831.6|1830.8|1831.6|1830.8|1831.6|1830.8|1830.6|1829.8|259
1647316500000|2022-03-15 03:55:00|1831.1|1830.3|1832.5|1831.7|1832.6|1831.8|1831.1|1830.3|472
1647316800000|2022-03-15 04:00:00|1832.2|1831.4|1832.5|1831.7|1832.5|1831.7|1831.5|1830.7|148
1647317100000|2022-03-15 04:05:00|1832|1831.2|1832.5|1831.7|1833|1832.2|1832|1831.2|265
1647317400000|2022-03-15 04:10:00|1832|1831.2|1832|1831.2|1832.5|1831.7|1832|1831.2|323
1647317700000|2022-03-15 04:15:00|1832.5|1831.7|1832.5|1831.7|1832.5|1831.7|1831.5|1830.7|314
1647318000000|2022-03-15 04:20:00|1832.2|1831.4|1831.5|1830.7|1833|1832.2|1831|1830.2|291
1647318300000|2022-03-15 04:25:00|1832|1831.2|1831.5|1830.7|1832.5|1831.7|1830.5|1829.7|345
1647318600000|2022-03-15 04:30:00|1831|1830.2|1830|1829.2|1832|1831.2|1830|1829.2|353
1647318900000|2022-03-15 04:35:00|1829.5|1828.7|1829.5|1828.7|1829.7|1828.9|1829|1828.2|316
1647319200000|2022-03-15 04:40:00|1830|1829.2|1830.5|1829.7|1830.5|1829.7|1829.5|1828.7|277
1647319500000|2022-03-15 04:45:00|1831|1830.2|1831|1830.2|1831|1830.2|1830.5|1829.7|282
1647319800000|2022-03-15 04:50:00|1831.2|1830.4|1831.5|1830.7|1831.5|1830.7|1831|1830.2|343
1647320100000|2022-03-15 04:55:00|1831|1830.2|1832.5|1831.7|1832.5|1831.7|1831|1830.2|396
1647320400000|2022-03-15 05:00:00|1832|1831.2|1830|1829.2|1832|1831.2|1829.5|1828.7|675
1647320700000|2022-03-15 05:05:00|1829.5|1828.7|1830|1829.2|1831.5|1830.7|1829.5|1828.7|505
1647321000000|2022-03-15 05:10:00|1829.5|1828.7|1829|1828.2|1830|1829.2|1828.5|1827.7|451
1647321300000|2022-03-15 05:15:00|1828.7|1827.9|1828.5|1827.7|1830.5|1829.7|1828.5|1827.7|476
1647321600000|2022-03-15 05:20:00|1829|1828.2|1830|1829.2|1830|1829.2|1828.5|1827.7|405
1647321900000|2022-03-15 05:25:00|1829.5|1828.7|1829|1828.2|1830|1829.2|1829|1828.2|374
1647322200000|2022-03-15 05:30:00|1828.7|1827.9|1830|1829.2|1830.5|1829.7|1828.5|1827.7|426
1647322500000|2022-03-15 05:35:00|1830.5|1829.7|1829|1828.2|1830.5|1829.7|1829|1828.2|528
1647322800000|2022-03-15 05:40:00|1829.2|1828.4|1829|1828.2|1829.5|1828.7|1828.5|1827.7|418
1647323100000|2022-03-15 05:45:00|1828.7|1827.9|1828.5|1827.7|1828.7|1827.9|1827.5|1826.7|480
1647323400000|2022-03-15 05:50:00|1829|1828.2|1827|1826.2|1829|1828.2|1827|1826.2|635
1647323700000|2022-03-15 05:55:00|1827.2|1826.4|1829|1828.2|1829|1828.2|1827|1826.2|2166
1647324000000|2022-03-15 06:00:00|1828.5|1827.7|1827.5|1826.7|1828.5|1827.7|1826|1825.2|2160
1647324300000|2022-03-15 06:05:00|1827.2|1826.4|1828.7|1826.7|1828.9|1827.2|1826|1825.2|693
1647324600000|2022-03-15 06:10:00|1828.6|1826.6|1830.6|1828.6|1831.8|1829.8|1828.4|1826.4|0
1647324900000|2022-03-15 06:15:00|1830.5|1828.5|1829.2|1827.2|1831.1|1829.1|1828.9|1826.9|194
1647325200000|2022-03-15 06:20:00|1829.1|1827.1|1830|1828|1830.2|1828.2|1829.1|1827.1|0
1647325500000|2022-03-15 06:25:00|1829.9|1827.9|1829.8|1827.8|1830|1828|1829.3|1827.3|0
1647325800000|2022-03-15 06:30:00|1829.9|1827.9|1830.1|1828.1|1830.3|1828.3|1829.1|1827.1|0
1647326100000|2022-03-15 06:35:00|1830.2|1828.2|1829.4|1827.4|1830.5|1828.5|1829.4|1827.4|0
1647326400000|2022-03-15 06:40:00|1829.5|1827.5|1829.5|1827.5|1829.8|1827.8|1828.8|1826.8|0
1647326700000|2022-03-15 06:45:00|1829.6|1827.6|1827.7|1825.7|1829.8|1827.8|1827.6|1825.6|0
1647327000000|2022-03-15 06:50:00|1827.6|1825.6|1828.2|1826.2|1828.5|1826.5|1826.7|1824.7|0
1647327300000|2022-03-15 06:55:00|1828.3|1826.3|1827.9|1825.9|1828.5|1826.5|1827.7|1825.7|0
1647327600000|2022-03-15 07:00:00|1827.7|1825.7|1822.9|1820.9|1827.9|1825.9|1822.1|1820.1|0
1647327900000|2022-03-15 07:05:00|1823.2|1821.2|1823.3|1821.3|1824.9|1822.9|1821.8|1819.8|0
1647328200000|2022-03-15 07:10:00|1823.2|1821.2|1817.6|1815.6|1823.4|1821.4|1816.9|1814.9|0
1647328500000|2022-03-15 07:15:00|1817.4|1815.4|1820.7|1818.7|1820.9|1818.9|1816.9|1814.9|0
1647328800000|2022-03-15 07:20:00|1820.9|1818.9|1821.6|1819.6|1822.4|1820.4|1820.2|1818.2|0
1647329100000|2022-03-15 07:25:00|1821.5|1819.5|1820.8|1818.8|1822.8|1820.8|1820.1|1818.1|0
1647329400000|2022-03-15 07:30:00|1821|1819|1820.2|1819|1822.9|1821.7|1819.7|1818.5|1509
1647329700000|2022-03-15 07:35:00|1820.4|1819.2|1820.2|1819|1821.2|1820|1819.2|1818|314
1647330000000|2022-03-15 07:40:00|1819.9|1818.7|1821.2|1820|1821.2|1820|1819.2|1818|173
1647330300000|2022-03-15 07:45:00|1821.7|1820.5|1820.7|1819.5|1822.4|1821.2|1819.7|1818.5|89
1647330600000|2022-03-15 07:50:00|1820.4|1819.2|1822.2|1821|1823.2|1822|1820.4|1819.2|162
1647330900000|2022-03-15 07:55:00|1822.4|1821.2|1822.2|1821|1822.7|1821.5|1821.2|1820|65
1647331200000|2022-03-15 08:00:00|1822.4|1821.2|1820.9|1819.7|1823.7|1822.5|1820.2|1819|163
1647331500000|2022-03-15 08:05:00|1821.2|1820|1821.7|1820.5|1825.9|1824.7|1820.7|1819.5|619
1647331800000|2022-03-15 08:10:00|1821.2|1820|1820.7|1819.5|1822.2|1821|1819.7|1818.5|290
1647332100000|2022-03-15 08:15:00|1820.2|1819|1816.7|1815.5|1820.2|1819|1816.7|1815.5|376
1647332400000|2022-03-15 08:20:00|1817.2|1816|1814.9|1813.7|1818.2|1817|1814.2|1813|304
1647332700000|2022-03-15 08:25:00|1814.7|1813.5|1814.7|1813.5|1816.2|1815|1813.7|1812.5|340
1647333000000|2022-03-15 08:30:00|1814.4|1813.2|1814.2|1813|1814.4|1813.2|1811.9|1810.7|233
1647333300000|2022-03-15 08:35:00|1814.7|1813.5|1812.9|1811.7|1815.7|1814.5|1812.7|1811.5|229
1647333600000|2022-03-15 08:40:00|1812.7|1811.5|1812.7|1811.5|1814.2|1813|1812.7|1811.5|168
1647333900000|2022-03-15 08:45:00|1812.2|1811|1811.7|1810.5|1812.2|1811|1810.2|1809|281
1647334200000|2022-03-15 08:50:00|1811.2|1810|1811.2|1810|1811.7|1810.5|1809.7|1808.5|212
1647334500000|2022-03-15 08:55:00|1810.7|1809.5|1810.2|1809|1811.2|1810|1808.7|1807.5|340
1647334800000|2022-03-15 09:00:00|1809.9|1808.7|1810.7|1809.5|1811.7|1810.5|1809.9|1808.7|158
1647335100000|2022-03-15 09:05:00|1810.4|1809.2|1807.9|1806.7|1810.7|1809.5|1807.7|1806.5|249
1647335400000|2022-03-15 09:10:00|1807.7|1806.5|1810.2|1809|1810.4|1809.2|1806.7|1805.5|258
1647335700000|2022-03-15 09:15:00|1809.9|1808.7|1809.2|1808|1810.2|1809|1808.7|1807.5|203
1647336000000|2022-03-15 09:20:00|1809.4|1808.2|1812.2|1811|1812.2|1811|1809.2|1808|169
1647336300000|2022-03-15 09:25:00|1812.7|1811.5|1812.2|1811|1812.9|1811.7|1811.7|1810.5|179
1647336600000|2022-03-15 09:30:00|1811.7|1810.5|1812.7|1811.5|1813.2|1812|1811.7|1810.5|50
1647336900000|2022-03-15 09:35:00|1813.2|1812|1813.7|1812.5|1813.7|1812.5|1812.2|1811|139
1647337200000|2022-03-15 09:40:00|1813.4|1812.2|1816.2|1815|1816.2|1815|1813.2|1812|385
1647337500000|2022-03-15 09:45:00|1815.7|1814.5|1815.7|1814.5|1816.7|1815.5|1815.2|1814|229
1647337800000|2022-03-15 09:50:00|1815.4|1814.2|1813.2|1812|1815.7|1814.5|1813.2|1812|238
1647338100000|2022-03-15 09:55:00|1813.4|1812.2|1813.2|1812|1814.2|1813|1812.4|1811.2|269
1647338400000|2022-03-15 10:00:00|1813.4|1812.2|1812.7|1811.5|1813.7|1812.5|1811.7|1810.5|199
1647338700000|2022-03-15 10:05:00|1812.4|1811.2|1811.9|1810.7|1813.2|1812|1811.2|1810|321
1647339000000|2022-03-15 10:10:00|1811.7|1810.5|1814.2|1813|1814.2|1813|1811.7|1810.5|87
1647339300000|2022-03-15 10:15:00|1814.7|1813.5|1812.7|1811.5|1814.7|1813.5|1812.2|1811|221
1647339600000|2022-03-15 10:20:00|1812.4|1811.2|1812.7|1811.5|1813.7|1812.5|1811.7|1810.5|191
1647339900000|2022-03-15 10:25:00|1812.4|1811.2|1812.7|1811.5|1813.2|1812|1812.4|1811.2|258
1647340200000|2022-03-15 10:30:00|1812.9|1811.7|1814.2|1813|1814.2|1813|1812.7|1811.5|371
1647340500000|2022-03-15 10:35:00|1814.4|1813.2|1813.2|1812|1814.4|1813.2|1813.2|1812|146
1647340800000|2022-03-15 10:40:00|1812.7|1811.5|1811.7|1810.5|1813.2|1812|1811.7|1810.5|163
1647341100000|2022-03-15 10:45:00|1811.9|1810.7|1812.2|1811|1813.2|1812|1811.7|1810.5|271
1647341400000|2022-03-15 10:50:00|1812.7|1811.5|1816.2|1815|1816.2|1815|1812.4|1811.2|132
1647341700000|2022-03-15 10:55:00|1815.9|1814.7|1815.7|1814.5|1818.7|1817.5|1815.7|1814.5|163
1647342000000|2022-03-15 11:00:00|1815.9|1814.7|1817.7|1816.5|1818.2|1817|1815.7|1814.5|233
1647342300000|2022-03-15 11:05:00|1817.9|1816.7|1819.7|1818.5|1820.7|1819.5|1817.7|1816.5|251
1647342600000|2022-03-15 11:10:00|1819.9|1818.7|1819.9|1818.7|1820.2|1819|1818.7|1817.5|103
1647342900000|2022-03-15 11:15:00|1819.7|1818.5|1819.4|1818.2|1821.7|1820.5|1819.2|1818|247
1647343200000|2022-03-15 11:20:00|1819.7|1818.5|1818.2|1817|1820.2|1819|1817.7|1816.5|94
1647343500000|2022-03-15 11:25:00|1817.9|1816.7|1817.7|1816.5|1818.7|1817.5|1817.2|1816|83
1647343800000|2022-03-15 11:30:00|1817.2|1816|1818.7|1817.5|1818.9|1817.7|1817.2|1816|35
1647344100000|2022-03-15 11:35:00|1818.9|1817.7|1819.2|1818|1819.7|1818.5|1818.7|1817.5|135
1647344400000|2022-03-15 11:40:00|1818.9|1817.7|1816.7|1815.5|1818.9|1817.7|1816.7|1815.5|82
1647344700000|2022-03-15 11:45:00|1816.4|1815.2|1816.7|1815.5|1817.7|1816.5|1815.9|1814.7|138
1647345000000|2022-03-15 11:50:00|1816.4|1815.2|1816.7|1815.5|1817.2|1816|1816.2|1815|68
1647345300000|2022-03-15 11:55:00|1816.9|1815.7|1817.2|1816|1818.2|1817|1816.7|1815.5|91
1647345600000|2022-03-15 12:00:00|1816.9|1815.7|1817.7|1816.5|1818.2|1817|1815.7|1814.5|120
1647345900000|2022-03-15 12:05:00|1817.4|1816.2|1816.7|1815.5|1818.7|1817.5|1816.7|1815.5|112
1647346200000|2022-03-15 12:10:00|1817.2|1816|1818.7|1817.5|1818.7|1817.5|1816.7|1815.5|90
1647346500000|2022-03-15 12:15:00|1818.4|1817.2|1819.7|1818.5|1819.7|1818.5|1818.2|1817|63
1647346800000|2022-03-15 12:20:00|1819.9|1818.7|1820.2|1819|1821.7|1820.5|1819.9|1818.7|154
1647347100000|2022-03-15 12:25:00|1820.4|1819.2|1819.7|1818.5|1820.4|1819.2|1819.2|1818|57
1647347400000|2022-03-15 12:30:00|1820.2|1819|1823.2|1822|1824.7|1823.5|1819.7|1818.5|243
1647347700000|2022-03-15 12:35:00|1822.9|1821.7|1822.2|1821|1823.2|1822|1821.7|1820.5|51
1647348000000|2022-03-15 12:40:00|1822.4|1821.2|1822.2|1821|1822.7|1821.5|1821.2|1820|48
1647348300000|2022-03-15 12:45:00|1821.7|1820.5|1822.7|1821.5|1823.2|1822|1821.2|1820|109
1647348600000|2022-03-15 12:50:00|1822.4|1821.2|1822.7|1821.5|1822.7|1821.5|1821.9|1820.7|67
1647348900000|2022-03-15 12:55:00|1822.4|1821.2|1821.7|1820.5|1822.7|1821.5|1821.7|1820.5|24
1647349200000|2022-03-15 13:00:00|1821.9|1820.7|1823.7|1822.5|1823.7|1822.5|1821.7|1820.5|109
1647349500000|2022-03-15 13:05:00|1823.2|1822|1823.2|1822|1824.2|1823|1822.7|1821.5|54
1647349800000|2022-03-15 13:10:00|1823.7|1822.5|1824.2|1823|1825.2|1824|1823.2|1822|48
1647350100000|2022-03-15 13:15:00|1823.9|1822.7|1824.2|1823|1825.2|1824|1823.7|1822.5|74
1647350400000|2022-03-15 13:20:00|1823.9|1822.7|1822.7|1821.5|1824.2|1823|1822.7|1821.5|125
1647350700000|2022-03-15 13:25:00|1823.2|1822|1825.2|1824|1825.4|1824.2|1821.7|1820.5|327
1647351000000|2022-03-15 13:30:00|1824.7|1823.5|1825.7|1824.5|1827.2|1826|1824.7|1823.5|432
1647351300000|2022-03-15 13:35:00|1825.9|1824.7|1825.2|1824|1826.9|1825.7|1824.4|1823.2|238
1647351600000|2022-03-15 13:40:00|1825.7|1824.5|1821.7|1820.5|1826.2|1825|1821.2|1820|298
1647351900000|2022-03-15 13:45:00|1822.2|1821|1822.2|1821|1823.2|1822|1820.7|1819.5|229
1647352200000|2022-03-15 13:50:00|1822.4|1821.2|1822.2|1821|1823.7|1822.5|1821.2|1820|117
1647352500000|2022-03-15 13:55:00|1822.4|1821.2|1823.7|1822.5|1824.7|1823.5|1822.2|1821|102
1647352800000|2022-03-15 14:00:00|1823.9|1822.7|1825.2|1824|1825.7|1824.5|1822.7|1821.5|169
1647353100000|2022-03-15 14:05:00|1824.9|1823.7|1822.7|1821.5|1825.7|1824.5|1822.2|1821|83
1647353400000|2022-03-15 14:10:00|1822.2|1821|1822.7|1821.5|1823.2|1822|1821.2|1820|79
1647353700000|2022-03-15 14:15:00|1822.2|1821|1824.2|1823|1824.2|1823|1821.7|1820.5|79
1647354000000|2022-03-15 14:20:00|1823.9|1822.7|1826.7|1825.5|1826.7|1825.5|1823.7|1822.5|143
1647354300000|2022-03-15 14:25:00|1826.4|1825.2|1828.2|1827|1828.7|1827.5|1825.7|1824.5|384
1647354600000|2022-03-15 14:30:00|1828.4|1827.2|1829.2|1828|1830.2|1829|1828.2|1827|431
1647354900000|2022-03-15 14:35:00|1828.9|1827.7|1830.7|1829.5|1831.2|1830|1828.9|1827.7|287
1647355200000|2022-03-15 14:40:00|1830.9|1829.7|1831.2|1830|1832.2|1831|1830.2|1829|132
1647355500000|2022-03-15 14:45:00|1831.4|1830.2|1832.2|1831|1832.7|1831.5|1831.2|1830|175
1647355800000|2022-03-15 14:50:00|1831.7|1830.5|1831.2|1830|1831.9|1830.7|1830.2|1829|183
1647356100000|2022-03-15 14:55:00|1830.9|1829.7|1830.2|1829|1831.2|1830|1829.4|1828.2|80
1647356400000|2022-03-15 15:00:00|1830.7|1829.5|1831.2|1830|1831.7|1830.5|1830.2|1829|67
1647356700000|2022-03-15 15:05:00|1831.7|1830.5|1831.2|1830|1831.7|1830.5|1830.7|1829.5|67
1647357000000|2022-03-15 15:10:00|1830.9|1829.7|1831.2|1830|1832.2|1831|1830.2|1829|70
1647357300000|2022-03-15 15:15:00|1830.7|1829.5|1831.4|1830.2|1831.7|1830.5|1829.2|1828|141
1647357600000|2022-03-15 15:20:00|1831.7|1830.5|1830.7|1829.5|1831.7|1830.5|1829.2|1828|101
1647357900000|2022-03-15 15:25:00|1830.4|1829.2|1833.2|1832|1833.2|1832|1830.2|1829|139
1647358200000|2022-03-15 15:30:00|1832.9|1831.7|1833.2|1832|1833.2|1832|1831.7|1830.5|234
1647358500000|2022-03-15 15:35:00|1833.7|1832.5|1834.2|1833|1834.7|1833.5|1833.7|1832.5|138
1647358800000|2022-03-15 15:40:00|1834.4|1833.2|1834.2|1833|1834.7|1833.5|1833.2|1832|64
1647359100000|2022-03-15 15:45:00|1833.7|1832.5|1835.7|1834.5|1836.2|1835|1833.7|1832.5|210
1647359400000|2022-03-15 15:50:00|1835.9|1834.7|1833.2|1832|1836.7|1835.5|1832.2|1831|605
1647359700000|2022-03-15 15:55:00|1833.4|1832.2|1833.7|1832.5|1834.2|1833|1829.2|1828|1019
1647360000000|2022-03-15 16:00:00|1833.2|1832|1832.2|1831|1834.7|1833.5|1831.2|1830|366
1647360300000|2022-03-15 16:05:00|1831.7|1830.5|1834.9|1833.7|1836.2|1835|1831.2|1830|463
1647360600000|2022-03-15 16:10:00|1834.7|1833.5|1835.7|1834.5|1835.7|1834.5|1834.2|1833|291
1647360900000|2022-03-15 16:15:00|1835.2|1834|1836.2|1835|1836.7|1835.5|1835.2|1834|386
1647361200000|2022-03-15 16:20:00|1836.4|1835.2|1839.7|1838.5|1839.7|1838.5|1836.2|1835|529
1647361500000|2022-03-15 16:25:00|1839.4|1838.2|1842.2|1841|1842.2|1841|1839.2|1838|595
1647361800000|2022-03-15 16:30:00|1841.9|1840.7|1841.2|1840|1842.7|1841.5|1841.2|1840|497
1647362100000|2022-03-15 16:35:00|1841.4|1840.2|1843.2|1842|1843.4|1842.2|1841.2|1840|373
1647362400000|2022-03-15 16:40:00|1843.7|1842.5|1842.7|1841.5|1843.7|1842.5|1842.4|1841.2|333
1647362700000|2022-03-15 16:45:00|1842.9|1841.7|1841.7|1840.5|1844.2|1843|1841.7|1840.5|202
1647363000000|2022-03-15 16:50:00|1842.2|1841|1838.7|1837.5|1842.2|1841|1837.2|1836|630
1647363300000|2022-03-15 16:55:00|1838.2|1837|1840.7|1839.5|1841.2|1840|1838.2|1837|76
1647363600000|2022-03-15 17:00:00|1840.9|1839.7|1841.2|1840|1841.7|1840.5|1840.7|1839.5|65
1647363900000|2022-03-15 17:05:00|1840.9|1839.7|1840.2|1839|1841.2|1840|1839.7|1838.5|75
1647364200000|2022-03-15 17:10:00|1839.7|1838.5|1838.7|1837.5|1840.7|1839.5|1838.7|1837.5|142
1647364500000|2022-03-15 17:15:00|1838.9|1837.7|1837.7|1836.5|1839.7|1838.5|1837.7|1836.5|90
1647364800000|2022-03-15 17:20:00|1837.4|1836.2|1840.7|1839.5|1841.2|1840|1837.4|1836.2|297
1647365100000|2022-03-15 17:25:00|1840.9|1839.7|1838.7|1837.5|1841.2|1840|1838.7|1837.5|220
1647365400000|2022-03-15 17:30:00|1838.2|1837|1839.7|1838.5|1840.2|1839|1837.9|1836.7|120
1647365700000|2022-03-15 17:35:00|1840.2|1839|1840.2|1839|1841.2|1840|1839.7|1838.5|130
1647366000000|2022-03-15 17:40:00|1839.9|1838.7|1841.2|1840|1841.7|1840.5|1839.2|1838|115
1647366300000|2022-03-15 17:45:00|1841.4|1840.2|1840.7|1839.5|1841.7|1840.5|1840.2|1839|122
1647366600000|2022-03-15 17:50:00|1840.9|1839.7|1841.2|1840|1841.7|1840.5|1840.7|1839.5|50
1647366900000|2022-03-15 17:55:00|1841.7|1840.5|1842.4|1841.2|1842.7|1841.5|1841.7|1840.5|65
1647367200000|2022-03-15 18:00:00|1842.2|1841|1840.2|1839|1843.2|1842|1840.2|1839|139
1647367500000|2022-03-15 18:05:00|1840.4|1839.2|1841.7|1840.5|1842.2|1841|1839.7|1838.5|79
1647367800000|2022-03-15 18:10:00|1841.2|1840|1840.4|1839.2|1841.7|1840.5|1840.2|1839|55
1647368100000|2022-03-15 18:15:00|1840.7|1839.5|1838.7|1837.5|1840.7|1839.5|1838.2|1837|114
1647368400000|2022-03-15 18:20:00|1838.4|1837.2|1839.4|1838.2|1839.7|1838.5|1837.7|1836.5|94
1647368700000|2022-03-15 18:25:00|1839.2|1838|1838.7|1837.5|1840.2|1839|1838.7|1837.5|96
1647369000000|2022-03-15 18:30:00|1838.9|1837.7|1840.2|1839|1840.7|1839.5|1837.7|1836.5|67
1647369300000|2022-03-15 18:35:00|1840.7|1839.5|1840.2|1839|1840.7|1839.5|1839.4|1838.2|64
1647369600000|2022-03-15 18:40:00|1840.4|1839.2|1841.2|1840|1841.7|1840.5|1840.2|1839|92
1647369900000|2022-03-15 18:45:00|1841.4|1840.2|1844.2|1843|1844.2|1843|1841.4|1840.2|127
1647370200000|2022-03-15 18:50:00|1844.4|1843.2|1844.2|1843|1844.9|1843.7|1843.2|1842|79
1647370500000|2022-03-15 18:55:00|1844.4|1843.2|1845.7|1844.5|1846.2|1845|1844.2|1843|85
1647370800000|2022-03-15 19:00:00|1845.2|1844|1844.2|1843|1845.9|1844.7|1844.2|1843|83
1647371100000|2022-03-15 19:05:00|1844.4|1843.2|1845.2|1844|1845.7|1844.5|1844.2|1843|89
1647371400000|2022-03-15 19:10:00|1845.4|1844.2|1845.7|1844.5|1846.2|1845|1844.7|1843.5|56
1647371700000|2022-03-15 19:15:00|1846.2|1845|1847.2|1846|1847.2|1846|1845.7|1844.5|62
1647372000000|2022-03-15 19:20:00|1846.7|1845.5|1847.7|1846.5|1847.7|1846.5|1846.2|1845|168
1647372300000|2022-03-15 19:25:00|1847.9|1846.7|1848.7|1847.5|1848.7|1847.5|1847.4|1846.2|140
1647372600000|2022-03-15 19:30:00|1848.9|1847.7|1849.2|1848|1849.7|1848.5|1848.7|1847.5|168
1647372900000|2022-03-15 19:35:00|1848.9|1847.7|1849.2|1848|1849.7|1848.5|1848.4|1847.2|105
1647373200000|2022-03-15 19:40:00|1849.4|1848.2|1849.7|1848.5|1850.2|1849|1848.7|1847.5|263
1647373500000|2022-03-15 19:45:00|1849.9|1848.7|1851.2|1850|1851.7|1850.5|1848.7|1847.5|255
1647373800000|2022-03-15 19:50:00|1851.7|1850.5|1850.7|1849.5|1853.7|1852.5|1850.2|1849|468
1647374100000|2022-03-15 19:55:00|1850.4|1849.2|1849.2|1848|1850.4|1849.2|1846.7|1845.5|477
1647374400000|2022-03-15 20:00:00|1848.7|1847.5|1848.2|1847|1848.7|1847.5|1847.2|1846|66
1647374700000|2022-03-15 20:05:00|1848.4|1847.2|1847.4|1846.2|1848.4|1847.2|1847.2|1846|49
1647375000000|2022-03-15 20:10:00|1847.7|1846.5|1847.7|1846.5|1848.7|1847.5|1847.2|1846|87
1647375300000|2022-03-15 20:15:00|1847.9|1846.7|1849.2|1848|1849.2|1848|1847.7|1846.5|15
1647375600000|2022-03-15 20:20:00|1849.7|1847.7|1850.6|1848.6|1850.7|1848.7|1849.6|1847.6|47
1647375900000|2022-03-15 20:25:00|1850.7|1848.7|1851.8|1849.8|1852|1850|1850.6|1848.6|72
1647376200000|2022-03-15 20:30:00|1851.7|1849.7|1851.5|1849.5|1852.6|1850.6|1851.3|1849.3|40
1647376500000|2022-03-15 20:35:00|1851.6|1849.6|1854.8|1852.8|1854.9|1852.9|1851.5|1849.5|96
1647376800000|2022-03-15 20:40:00|1855.1|1853.1|1855.2|1853.2|1855.9|1853.9|1855.1|1853.1|54
1647377100000|2022-03-15 20:45:00|1855.3|1853.3|1853.9|1851.9|1855.3|1853.3|1853.6|1851.6|63
1647377400000|2022-03-15 20:50:00|1853.7|1851.7|1854|1852|1854|1852|1852.9|1850.9|90
1647377700000|2022-03-15 20:55:00|1853.8|1851.8|1853.9|1851.9|1854.2|1852.2|1853.4|1851.4|0
1647378000000|2022-03-15 21:00:00|1854.2|1852.2|1854.2|1852.2|1854.2|1852.2|1854.1|1852.1|19
1647378300000|2022-03-15 21:05:00|1854.1|1852.1|1854.2|1852.2|1854.2|1852.2|1854.1|1852.1|0
1647378900000|2022-03-15 21:15:00|1854|1852|1853.8|1851.8|1854.1|1852.1|1853.8|1851.8|0
1647379200000|2022-03-15 21:20:00|1853.9|1851.9|1853.9|1851.9|1853.9|1851.9|1853.8|1851.8|0
1647379500000|2022-03-15 21:25:00|1854|1852|1854.1|1852.1|1854.1|1852.1|1853.9|1851.9|0
1647380100000|2022-03-15 21:35:00|1854|1852|1854|1852|1854|1852|1854|1852|0
1647381300000|2022-03-15 21:55:00|1853.9|1851.9|1854|1852|1854|1852|1853.9|1851.9|0
1647381600000|2022-03-15 22:00:00|1854.1|1852.1|1853.1|1851.1|1854.6|1852.6|1852.5|1850.5|0
1647381900000|2022-03-15 22:05:00|1853.6|1851.6|1853.1|1851.1|1853.6|1851.6|1852.9|1850.9|0
1647382200000|2022-03-15 22:10:00|1853|1851|1853.4|1851.4|1853.4|1851.4|1852.7|1850.7|0
1647382500000|2022-03-15 22:15:00|1853.6|1851.6|1853.7|1851.7|1853.8|1851.8|1853.6|1851.6|0
1647382800000|2022-03-15 22:20:00|1853.9|1851.9|1854.3|1852.3|1854.7|1852.7|1853.9|1851.9|0
1647383100000|2022-03-15 22:25:00|1854.5|1852.5|1853.7|1851.7|1854.5|1852.5|1853.7|1851.7|0
1647383400000|2022-03-15 22:30:00|1853.8|1851.8|1853.3|1851.3|1853.8|1851.8|1853.3|1851.3|0
1647383700000|2022-03-15 22:35:00|1853.5|1851.5|1853.6|1851.6|1853.9|1851.9|1853.3|1851.3|0
1647384000000|2022-03-15 22:40:00|1853.8|1851.8|1853.5|1851.5|1854|1852|1853.5|1851.5|0
1647384300000|2022-03-15 22:45:00|1853.3|1851.3|1853.7|1851.7|1854|1852|1853.3|1851.3|0
1647384600000|2022-03-15 22:50:00|1853.5|1851.5|1853.5|1851.5|1853.9|1851.9|1853.4|1851.4|0
1647384900000|2022-03-15 22:55:00|1853.4|1851.4|1853.4|1851.4|1853.6|1851.6|1853.2|1851.2|0
1647385200000|2022-03-15 23:00:00|1853.5|1851.5|1853.4|1851.4|1853.9|1851.9|1852.8|1850.8|0
1647385500000|2022-03-15 23:05:00|1853.3|1851.3|1853.1|1851.1|1853.6|1851.6|1852.9|1850.9|0
1647385800000|2022-03-15 23:10:00|1853.2|1851.2|1853.4|1851.4|1853.4|1851.4|1853|1851|0
1647386100000|2022-03-15 23:15:00|1853.2|1851.2|1854|1852|1854.4|1852.4|1853.2|1851.2|0
1647386400000|2022-03-15 23:20:00|1854.1|1852.1|1854.4|1852.4|1854.7|1852.7|1853.7|1851.7|0
1647386700000|2022-03-15 23:25:00|1854.3|1852.3|1853.9|1851.9|1854.6|1852.6|1853.3|1851.3|0
1647387000000|2022-03-15 23:30:00|1854.1|1852.1|1851.1|1849.1|1854.4|1852.4|1850.5|1848.5|0
1647387300000|2022-03-15 23:35:00|1851.2|1849.2|1852.9|1850.9|1855.5|1853.5|1851|1849|0
1647387600000|2022-03-15 23:40:00|1852.7|1850.7|1853.2|1851.2|1854.1|1852.1|1852.4|1850.4|0
1647387900000|2022-03-15 23:45:00|1853.1|1851.1|1851.4|1850.2|1854.4|1853.2|1851.2|1850|856
1647388200000|2022-03-15 23:50:00|1851.7|1850.5|1847.7|1846.5|1851.7|1850.5|1845.2|1844|793
1647388500000|2022-03-15 23:55:00|1847.2|1846|1845.2|1844|1848.2|1847|1845.2|1844|581
1647388800000|2022-03-16 00:00:00|1845|1844.2|1846|1845.2|1847.5|1846.7|1843|1842.2|2445
1647389100000|2022-03-16 00:05:00|1846.5|1845.7|1846|1845.2|1847|1846.2|1841|1840.2|1245
1647389400000|2022-03-16 00:10:00|1845.5|1844.7|1843.5|1842.7|1846|1845.2|1843|1842.2|850
1647389700000|2022-03-16 00:15:00|1843.7|1842.9|1842.5|1841.7|1844|1843.2|1842|1841.2|570
1647390000000|2022-03-16 00:20:00|1842.2|1841.4|1844.5|1843.7|1845|1844.2|1841|1840.2|749
1647390300000|2022-03-16 00:25:00|1845|1844.2|1847|1846.2|1847|1846.2|1844.5|1843.7|556
1647390600000|2022-03-16 00:30:00|1847.5|1846.7|1848|1847.2|1849.5|1848.7|1846.5|1845.7|770
1647390900000|2022-03-16 00:35:00|1847.5|1846.7|1845.5|1844.7|1848|1847.2|1845.5|1844.7|402
1647391200000|2022-03-16 00:40:00|1846|1845.2|1846.5|1845.7|1847.5|1846.7|1845.5|1844.7|220
1647391500000|2022-03-16 00:45:00|1846|1845.2|1846|1845.2|1847.5|1846.7|1846|1845.2|350
1647391800000|2022-03-16 00:50:00|1846.2|1845.4|1847.5|1846.7|1847.5|1846.7|1845.5|1844.7|476
1647392100000|2022-03-16 00:55:00|1847.7|1846.9|1848.5|1847.7|1852|1851.2|1847.5|1846.7|601
1647392400000|2022-03-16 01:00:00|1848.7|1847.9|1849|1848.2|1849.5|1848.7|1847.5|1846.7|363
1647392700000|2022-03-16 01:05:00|1849.5|1848.7|1851|1850.2|1852.5|1851.7|1849.5|1848.7|642
1647393000000|2022-03-16 01:10:00|1850.5|1849.7|1852.5|1851.7|1853|1852.2|1849.5|1848.7|363
1647393300000|2022-03-16 01:15:00|1852.2|1851.4|1853|1852.2|1854|1853.2|1852|1851.2|476
1647393600000|2022-03-16 01:20:00|1852.5|1851.7|1853.5|1852.7|1853.5|1852.7|1852.5|1851.7|446
1647393900000|2022-03-16 01:25:00|1853|1852.2|1853|1852.2|1853.5|1852.7|1852.5|1851.7|276
1647394200000|2022-03-16 01:30:00|1853.5|1852.7|1851.5|1850.7|1853.5|1852.7|1851|1850.2|465
1647394500000|2022-03-16 01:35:00|1851.2|1850.4|1850.5|1849.7|1853|1852.2|1850.5|1849.7|438
1647394800000|2022-03-16 01:40:00|1850.7|1849.9|1850.5|1849.7|1852.5|1851.7|1850.5|1849.7|327
1647395100000|2022-03-16 01:45:00|1850.7|1849.9|1848.5|1847.7|1851|1850.2|1848.5|1847.7|440
1647395400000|2022-03-16 01:50:00|1849|1848.2|1851.5|1850.7|1852|1851.2|1848.2|1847.4|525
1647395700000|2022-03-16 01:55:00|1851.2|1850.4|1854.5|1853.7|1854.5|1853.7|1851|1850.2|392
1647396000000|2022-03-16 02:00:00|1855|1854.2|1854.7|1853.9|1856.5|1855.7|1854|1853.2|521
1647396300000|2022-03-16 02:05:00|1854.5|1853.7|1855.5|1854.7|1855.5|1854.7|1853.5|1852.7|269
1647396600000|2022-03-16 02:10:00|1856|1855.2|1857|1856.2|1857|1856.2|1855.7|1854.9|413
1647396900000|2022-03-16 02:15:00|1856.5|1855.7|1855.5|1854.7|1856.5|1855.7|1855|1854.2|420
1647397200000|2022-03-16 02:20:00|1855.2|1854.4|1855.5|1854.7|1856|1855.2|1855|1854.2|426
1647397500000|2022-03-16 02:25:00|1855.7|1854.9|1855.5|1854.7|1855.7|1854.9|1854.5|1853.7|447
1647397800000|2022-03-16 02:30:00|1856|1855.2|1854.5|1853.7|1856|1855.2|1854|1853.2|155
1647398100000|2022-03-16 02:35:00|1854.2|1853.4|1856.5|1855.7|1856.5|1855.7|1854|1853.2|91
1647398400000|2022-03-16 02:40:00|1856|1855.2|1856|1855.2|1857.7|1856.9|1856|1855.2|290
1647398700000|2022-03-16 02:45:00|1856.2|1855.4|1856|1855.2|1856.5|1855.7|1855.5|1854.7|60
1647399000000|2022-03-16 02:50:00|1856.2|1855.4|1853.5|1852.7|1856.5|1855.7|1853.5|1852.7|95
1647399300000|2022-03-16 02:55:00|1853|1852.2|1852.5|1851.7|1853|1852.2|1852|1851.2|133
1647399600000|2022-03-16 03:00:00|1852.7|1851.9|1853|1852.2|1853.5|1852.7|1852.5|1851.7|106
1647399900000|2022-03-16 03:05:00|1852.5|1851.7|1848|1847.2|1852.5|1851.7|1847.5|1846.7|838
1647400200000|2022-03-16 03:10:00|1848.5|1847.7|1850|1849.2|1850|1849.2|1848|1847.2|254
1647400500000|2022-03-16 03:15:00|1849.5|1848.7|1850.7|1849.9|1851|1850.2|1849.5|1848.7|298
1647400800000|2022-03-16 03:20:00|1850.5|1849.7|1852.7|1851.9|1854|1853.2|1850.5|1849.7|463
1647401100000|2022-03-16 03:25:00|1852.5|1851.7|1853|1852.2|1855|1854.2|1852|1851.2|623
1647401400000|2022-03-16 03:30:00|1852.5|1851.7|1851.5|1850.7|1853|1852.2|1851|1850.2|633
1647401700000|2022-03-16 03:35:00|1851.2|1850.4|1854.5|1853.7|1854.5|1853.7|1851.2|1850.4|707
1647402000000|2022-03-16 03:40:00|1854|1853.2|1852.5|1851.7|1854.5|1853.7|1852.5|1851.7|521
1647402300000|2022-03-16 03:45:00|1852.7|1851.9|1853|1852.2|1854|1853.2|1852|1851.2|301
1647402600000|2022-03-16 03:50:00|1852.7|1851.9|1851.5|1850.7|1852.7|1851.9|1851.5|1850.7|308
1647402900000|2022-03-16 03:55:00|1852|1851.2|1852|1851.2|1853|1852.2|1851.5|1850.7|456
1647403200000|2022-03-16 04:00:00|1851.7|1850.9|1851|1850.2|1852|1851.2|1850|1849.2|385
1647403500000|2022-03-16 04:05:00|1851.5|1850.7|1852.5|1851.7|1852.5|1851.7|1851|1850.2|198
1647403800000|2022-03-16 04:10:00|1852.7|1851.9|1852.5|1851.7|1853|1852.2|1852.5|1851.7|349
1647404100000|2022-03-16 04:15:00|1852|1851.2|1853|1852.2|1853|1852.2|1852|1851.2|227
1647404400000|2022-03-16 04:20:00|1853.5|1852.7|1852.5|1851.7|1853.5|1852.7|1851.5|1850.7|428
1647404700000|2022-03-16 04:25:00|1852.2|1851.4|1853|1852.2|1853.5|1852.7|1852|1851.2|279
1647405000000|2022-03-16 04:30:00|1852.5|1851.7|1851|1850.2|1853|1852.2|1850|1849.2|443
1647405300000|2022-03-16 04:35:00|1851.5|1850.7|1852|1851.2|1852|1851.2|1851.5|1850.7|308
1647405600000|2022-03-16 04:40:00|1851.5|1850.7|1853|1852.2|1853|1852.2|1851.5|1850.7|290
1647405900000|2022-03-16 04:45:00|1852.5|1851.7|1854|1853.2|1854|1853.2|1852.5|1851.7|531
1647406200000|2022-03-16 04:50:00|1853.5|1852.7|1854|1853.2|1854|1853.2|1853|1852.2|235
1647406500000|2022-03-16 04:55:00|1854.5|1853.7|1854|1853.2|1855.2|1854.4|1854|1853.2|468
1647406800000|2022-03-16 05:00:00|1854.5|1853.7|1856|1855.2|1856|1855.2|1854|1853.2|620
1647407100000|2022-03-16 05:05:00|1855.5|1854.7|1856.5|1855.7|1856.5|1855.7|1855.5|1854.7|467
1647407400000|2022-03-16 05:10:00|1856|1855.2|1855.5|1854.7|1856.5|1855.7|1855.5|1854.7|663
1647407700000|2022-03-16 05:15:00|1855|1854.2|1857|1856.2|1857.5|1856.7|1855|1854.2|766
1647408000000|2022-03-16 05:20:00|1857.5|1856.7|1857.2|1856.4|1858|1857.2|1856.5|1855.7|659
1647408300000|2022-03-16 05:25:00|1857.5|1856.7|1858|1857.2|1858.5|1857.7|1857|1856.2|463
1647408600000|2022-03-16 05:30:00|1858.5|1857.7|1857.5|1856.7|1858.5|1857.7|1856.5|1855.7|974
1647408900000|2022-03-16 05:35:00|1857|1856.2|1857.5|1856.7|1857.5|1856.7|1855.5|1854.7|846
1647409200000|2022-03-16 05:40:00|1857|1856.2|1857.5|1856.7|1858|1857.2|1856|1855.2|973
1647409500000|2022-03-16 05:45:00|1857.7|1856.9|1857.5|1856.7|1859|1858.2|1857.5|1856.7|1031
1647409800000|2022-03-16 05:50:00|1857|1856.2|1855.5|1854.7|1857.5|1856.7|1852.5|1851.7|1269
1647410100000|2022-03-16 05:55:00|1856|1855.2|1856|1855.2|1857.2|1856.4|1855|1854.2|2667
1647410400000|2022-03-16 06:00:00|1855.9|1855.1|1855.9|1855.1|1855.9|1855.1|1852.9|1852.1|3094
1647410700000|2022-03-16 06:05:00|1855.6|1854.8|1857.5|1855.5|1857.8|1856.6|1855.4|1854.6|861
1647411000000|2022-03-16 06:10:00|1857.8|1855.8|1859.5|1857.5|1859.9|1857.9|1856.9|1854.9|0
1647411300000|2022-03-16 06:15:00|1859.6|1857.6|1861.6|1859.6|1862.2|1860.2|1859.2|1857.2|394
1647411600000|2022-03-16 06:20:00|1861.5|1859.5|1860.5|1858.5|1861.9|1859.9|1860.1|1858.1|0
1647411900000|2022-03-16 06:25:00|1860.3|1858.3|1858.9|1856.9|1860.3|1858.3|1858.6|1856.6|0
1647412200000|2022-03-16 06:30:00|1858.6|1856.6|1860.2|1858.2|1860.5|1858.5|1858.5|1856.5|0
1647412500000|2022-03-16 06:35:00|1860.1|1858.1|1859.5|1857.5|1860.4|1858.4|1859.1|1857.1|0
1647412800000|2022-03-16 06:40:00|1859.7|1857.7|1861.5|1859.5|1862.8|1860.8|1859.1|1857.1|0
1647413100000|2022-03-16 06:45:00|1861.8|1859.8|1862.8|1860.8|1862.9|1860.9|1861.5|1859.5|0
1647413400000|2022-03-16 06:50:00|1862.6|1860.6|1862.7|1860.7|1862.8|1860.8|1861.1|1859.1|0
1647413700000|2022-03-16 06:55:00|1862.8|1860.8|1863|1861|1863.2|1861.2|1861.4|1859.4|0
1647414000000|2022-03-16 07:00:00|1863.2|1861.2|1863.4|1861.4|1863.8|1861.8|1862.7|1860.7|0
1647414300000|2022-03-16 07:05:00|1863.6|1861.6|1864.9|1862.9|1865.3|1863.3|1863|1861|0
1647414600000|2022-03-16 07:10:00|1865|1863|1865.9|1863.9|1866.9|1864.9|1864.8|1862.8|0
1647414900000|2022-03-16 07:15:00|1866|1864|1863.7|1861.7|1866.1|1864.1|1863.7|1861.7|0
1647415200000|2022-03-16 07:20:00|1863.8|1861.8|1862.4|1860.4|1864.2|1862.2|1862.4|1860.4|0
1647415500000|2022-03-16 07:25:00|1862.1|1860.1|1862.4|1860.4|1863.4|1861.4|1861.7|1859.7|0
1647415800000|2022-03-16 07:30:00|1862.3|1860.3|1860.6|1859.4|1862.4|1860.9|1859.1|1857.9|427
1647416100000|2022-03-16 07:35:00|1860.3|1859.1|1861.6|1860.4|1862.1|1860.9|1860.1|1858.9|96
1647416400000|2022-03-16 07:40:00|1861.3|1860.1|1861.1|1859.9|1861.6|1860.4|1860.6|1859.4|51
1647416700000|2022-03-16 07:45:00|1860.8|1859.6|1861.3|1860.1|1861.6|1860.4|1859.8|1858.6|61
1647417000000|2022-03-16 07:50:00|1861.6|1860.4|1861.8|1860.6|1862.8|1861.6|1861.1|1859.9|63
1647417300000|2022-03-16 07:55:00|1861.6|1860.4|1862.8|1861.6|1863.1|1861.9|1860.6|1859.4|354
1647417600000|2022-03-16 08:00:00|1862.6|1861.4|1864.3|1863.1|1865.1|1863.9|1861.8|1860.6|270
1647417900000|2022-03-16 08:05:00|1864.1|1862.9|1864.1|1862.9|1864.6|1863.4|1862.6|1861.4|123
1647418200000|2022-03-16 08:10:00|1864.6|1863.4|1863.3|1862.1|1866.1|1864.9|1863.1|1861.9|161
1647418500000|2022-03-16 08:15:00|1863.1|1861.9|1867.1|1865.9|1867.8|1866.6|1863.1|1861.9|349
1647418800000|2022-03-16 08:20:00|1866.8|1865.6|1865.6|1864.4|1867.1|1865.9|1865.6|1864.4|165
1647419100000|2022-03-16 08:25:00|1865.8|1864.6|1868.3|1867.1|1868.6|1867.4|1865.1|1863.9|116
1647419400000|2022-03-16 08:30:00|1868.1|1866.9|1869.1|1867.9|1870.1|1868.9|1866.1|1864.9|266
1647419700000|2022-03-16 08:35:00|1868.8|1867.6|1867.6|1866.4|1870.1|1868.9|1867.6|1866.4|215
1647420000000|2022-03-16 08:40:00|1867.8|1866.6|1866.8|1865.6|1868.1|1866.9|1866.8|1865.6|102
1647420300000|2022-03-16 08:45:00|1866.6|1865.4|1865.6|1864.4|1867.1|1865.9|1865.6|1864.4|129
1647420600000|2022-03-16 08:50:00|1865.8|1864.6|1866.1|1864.9|1866.6|1865.4|1865.1|1863.9|107
1647420900000|2022-03-16 08:55:00|1866.3|1865.1|1867.1|1865.9|1867.1|1865.9|1866.1|1864.9|111
1647421200000|2022-03-16 09:00:00|1867.6|1866.4|1867.6|1866.4|1868.1|1866.9|1867.6|1866.4|133
1647421500000|2022-03-16 09:05:00|1867.8|1866.6|1867.1|1865.9|1868.1|1866.9|1866.6|1865.4|94
1647421800000|2022-03-16 09:10:00|1867.3|1866.1|1867.6|1866.4|1868.1|1866.9|1866.6|1865.4|101
1647422100000|2022-03-16 09:15:00|1867.1|1865.9|1867.1|1865.9|1868.1|1866.9|1867.1|1865.9|45
1647422400000|2022-03-16 09:20:00|1867.3|1866.1|1867.6|1866.4|1868.1|1866.9|1867.1|1865.9|32
1647422700000|2022-03-16 09:25:00|1867.8|1866.6|1869.6|1868.4|1869.6|1868.4|1867.8|1866.6|93
1647423000000|2022-03-16 09:30:00|1869.3|1868.1|1868.8|1867.6|1869.6|1868.4|1868.6|1867.4|82
1647423300000|2022-03-16 09:35:00|1869.1|1867.9|1867.6|1866.4|1869.1|1867.9|1867.1|1865.9|69
1647423600000|2022-03-16 09:40:00|1867.1|1865.9|1866.6|1865.4|1867.6|1866.4|1866.6|1865.4|44
1647423900000|2022-03-16 09:45:00|1866.3|1865.1|1865.1|1863.9|1866.6|1865.4|1864.1|1862.9|111
1647424200000|2022-03-16 09:50:00|1864.8|1863.6|1866.1|1864.9|1866.8|1865.6|1864.8|1863.6|189
1647424500000|2022-03-16 09:55:00|1865.8|1864.6|1867.1|1865.9|1867.1|1865.9|1865.6|1864.4|176
1647424800000|2022-03-16 10:00:00|1866.8|1865.6|1867.6|1866.4|1868.1|1866.9|1866.6|1865.4|61
1647425100000|2022-03-16 10:05:00|1867.3|1866.1|1867.6|1866.4|1867.6|1866.4|1867.1|1865.9|38
1647425400000|2022-03-16 10:10:00|1869.1|1867.9|1870.6|1869.4|1871.1|1869.9|1867.6|1866.4|568
1647425700000|2022-03-16 10:15:00|1870.8|1869.6|1869.6|1868.4|1871.1|1869.9|1868.1|1866.9|140
1647426000000|2022-03-16 10:20:00|1869.3|1868.1|1869.3|1868.1|1869.6|1868.4|1868.6|1867.4|70
1647426300000|2022-03-16 10:25:00|1869.6|1868.4|1869.6|1868.4|1870.1|1868.9|1869.1|1867.9|15
1647426600000|2022-03-16 10:30:00|1869.8|1868.6|1871.6|1870.4|1872.1|1870.9|1869.6|1868.4|109
1647426900000|2022-03-16 10:35:00|1870.6|1869.4|1870.1|1868.9|1871.1|1869.9|1869.1|1867.9|102
1647427200000|2022-03-16 10:40:00|1869.8|1868.6|1870.6|1869.4|1870.6|1869.4|1869.1|1867.9|59
1647427500000|2022-03-16 10:45:00|1870.8|1869.6|1870.6|1869.4|1871.1|1869.9|1869.6|1868.4|23
1647427800000|2022-03-16 10:50:00|1870.3|1869.1|1871.1|1869.9|1871.1|1869.9|1870.1|1868.9|29
1647428100000|2022-03-16 10:55:00|1871.6|1870.4|1871.6|1870.4|1871.6|1870.4|1870.6|1869.4|74
1647428400000|2022-03-16 11:00:00|1871.1|1869.9|1869.6|1868.4|1871.6|1870.4|1869.1|1867.9|97
1647428700000|2022-03-16 11:05:00|1870.1|1868.9|1871.6|1870.4|1871.6|1870.4|1869.6|1868.4|115
1647429000000|2022-03-16 11:10:00|1871.8|1870.6|1871.6|1870.4|1872.1|1870.9|1871.6|1870.4|34
1647429300000|2022-03-16 11:15:00|1871.3|1870.1|1871.1|1869.9|1871.6|1870.4|1870.1|1868.9|51
1647429600000|2022-03-16 11:20:00|1871.3|1870.1|1871.1|1869.9|1872.1|1870.9|1871.1|1869.9|81
1647429900000|2022-03-16 11:25:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1871.1|1869.9|27
1647430200000|2022-03-16 11:30:00|1872.3|1871.1|1873.1|1871.9|1873.6|1872.4|1872.1|1870.9|119
1647430500000|2022-03-16 11:35:00|1873.3|1872.1|1873.6|1872.4|1873.6|1872.4|1872.6|1871.4|118
1647430800000|2022-03-16 11:40:00|1873.3|1872.1|1873.3|1872.1|1873.6|1872.4|1872.8|1871.6|29
1647431100000|2022-03-16 11:45:00|1873.6|1872.4|1872.1|1870.9|1873.6|1872.4|1871.8|1870.6|14
1647431400000|2022-03-16 11:50:00|1871.8|1870.6|1873.1|1871.9|1873.6|1872.4|1871.8|1870.6|37
1647431700000|2022-03-16 11:55:00|1873.3|1872.1|1874.1|1872.9|1874.1|1872.9|1873.1|1871.9|15
1647432000000|2022-03-16 12:00:00|1874.3|1873.1|1874.1|1872.9|1874.6|1873.4|1874.1|1872.9|85
1647432300000|2022-03-16 12:05:00|1873.8|1872.6|1875.1|1873.9|1875.1|1873.9|1873.6|1872.4|31
1647432600000|2022-03-16 12:10:00|1874.8|1873.6|1874.1|1872.9|1875.1|1873.9|1874.1|1872.9|35
1647432900000|2022-03-16 12:15:00|1874.3|1873.1|1873.6|1872.4|1874.6|1873.4|1873.6|1872.4|66
1647433200000|2022-03-16 12:20:00|1873.1|1871.9|1874.1|1872.9|1874.1|1872.9|1873.1|1871.9|65
1647433500000|2022-03-16 12:25:00|1873.8|1872.6|1874.1|1872.9|1874.3|1873.1|1873.6|1872.4|23
1647433800000|2022-03-16 12:30:00|1873.8|1872.6|1873.1|1871.9|1874.6|1873.4|1872.8|1871.6|58
1647434100000|2022-03-16 12:35:00|1872.8|1871.6|1871.8|1870.6|1873.1|1871.9|1871.6|1870.4|44
1647434400000|2022-03-16 12:40:00|1872.1|1870.9|1872.6|1871.4|1873.1|1871.9|1871.8|1870.6|24
1647434700000|2022-03-16 12:45:00|1872.8|1871.6|1872.1|1870.9|1873.1|1871.9|1871.6|1870.4|21
1647435000000|2022-03-16 12:50:00|1871.8|1870.6|1871.1|1869.9|1872.6|1871.4|1871.1|1869.9|51
1647435300000|2022-03-16 12:55:00|1871.6|1870.4|1870.6|1869.4|1871.6|1870.4|1870.1|1868.9|71
1647435600000|2022-03-16 13:00:00|1870.8|1869.6|1869.1|1867.9|1871.1|1869.9|1869.1|1867.9|43
1647435900000|2022-03-16 13:05:00|1868.8|1867.6|1869.1|1867.9|1869.1|1867.9|1867.6|1866.4|50
1647436200000|2022-03-16 13:10:00|1869.3|1868.1|1868.6|1867.4|1869.6|1868.4|1868.6|1867.4|33
1647436500000|2022-03-16 13:15:00|1868.3|1867.1|1869.6|1868.4|1870.1|1868.9|1868.1|1866.9|107
1647436800000|2022-03-16 13:20:00|1869.8|1868.6|1871.3|1870.1|1871.6|1870.4|1869.6|1868.4|107
1647437100000|2022-03-16 13:25:00|1871.1|1869.9|1870.6|1869.4|1871.6|1870.4|1870.6|1869.4|53
1647437400000|2022-03-16 13:30:00|1871.1|1869.9|1870.3|1869.1|1871.1|1869.9|1868.6|1867.4|207
1647437700000|2022-03-16 13:35:00|1870.6|1869.4|1872.6|1871.4|1872.6|1871.4|1870.1|1868.9|288
1647438000000|2022-03-16 13:40:00|1872.8|1871.6|1873.6|1872.4|1874.3|1873.1|1872.1|1870.9|150
1647438300000|2022-03-16 13:45:00|1873.8|1872.6|1874.6|1873.4|1875.1|1873.9|1873.6|1872.4|258
1647438600000|2022-03-16 13:50:00|1874.3|1873.1|1872.6|1871.4|1874.6|1873.4|1872.6|1871.4|134
1647438900000|2022-03-16 13:55:00|1872.8|1871.6|1873.1|1871.9|1874.6|1873.4|1872.3|1871.1|75
1647439200000|2022-03-16 14:00:00|1873.6|1872.4|1871.6|1870.4|1874.1|1872.9|1870.1|1868.9|195
1647439500000|2022-03-16 14:05:00|1871.1|1869.9|1870.6|1869.4|1871.6|1870.4|1870.1|1868.9|101
1647439800000|2022-03-16 14:10:00|1870.8|1869.6|1877.1|1875.9|1877.8|1876.6|1870.6|1869.4|330
1647440100000|2022-03-16 14:15:00|1877.3|1876.1|1881.6|1880.4|1883.6|1882.4|1877.1|1875.9|789
1647440400000|2022-03-16 14:20:00|1881.8|1880.6|1882.1|1880.9|1882.6|1881.4|1881.1|1879.9|346
1647440700000|2022-03-16 14:25:00|1881.6|1880.4|1880.6|1879.4|1882.6|1881.4|1880.6|1879.4|425
1647441000000|2022-03-16 14:30:00|1881.1|1879.9|1881.6|1880.4|1882.6|1881.4|1880.6|1879.4|357
1647441300000|2022-03-16 14:35:00|1881.8|1880.6|1878.6|1877.4|1881.8|1880.6|1873.1|1871.9|1203
1647441600000|2022-03-16 14:40:00|1879.1|1877.9|1872.1|1870.9|1879.1|1877.9|1871.1|1869.9|701
1647441900000|2022-03-16 14:45:00|1872.3|1871.1|1873.6|1872.4|1874.1|1872.9|1871.1|1869.9|635
1647442200000|2022-03-16 14:50:00|1873.8|1872.6|1875.3|1874.1|1876.1|1874.9|1873.1|1871.9|233
1647442500000|2022-03-16 14:55:00|1875.6|1874.4|1876.3|1875.1|1876.3|1875.1|1873.6|1872.4|216
1647442800000|2022-03-16 15:00:00|1876.1|1874.9|1875.1|1873.9|1878.1|1876.9|1874.1|1872.9|783
1647443100000|2022-03-16 15:05:00|1875.3|1874.1|1872.1|1870.9|1875.6|1874.4|1871.1|1869.9|264
1647443400000|2022-03-16 15:10:00|1872.6|1871.4|1873.6|1872.4|1874.6|1873.4|1871.6|1870.4|147
1647443700000|2022-03-16 15:15:00|1873.3|1872.1|1875.6|1874.4|1875.6|1874.4|1873.1|1871.9|419
1647444000000|2022-03-16 15:20:00|1875.8|1874.6|1875.6|1874.4|1876.1|1874.9|1875.1|1873.9|137
1647444300000|2022-03-16 15:25:00|1875.3|1874.1|1874.6|1873.4|1875.6|1874.4|1874.6|1873.4|106
1647444600000|2022-03-16 15:30:00|1874.8|1873.6|1874.1|1872.9|1875.1|1873.9|1873.3|1872.1|239
1647444900000|2022-03-16 15:35:00|1873.8|1872.6|1872.1|1870.9|1874.1|1872.9|1871.1|1869.9|146
1647445200000|2022-03-16 15:40:00|1871.8|1870.6|1871.1|1869.9|1872.1|1870.9|1870.6|1869.4|75
1647445500000|2022-03-16 15:45:00|1871.3|1870.1|1872.1|1870.9|1872.1|1870.9|1870.8|1869.6|50
1647445800000|2022-03-16 15:50:00|1871.8|1870.6|1873.1|1871.9|1873.6|1872.4|1871.6|1870.4|89
1647446100000|2022-03-16 15:55:00|1873.3|1872.1|1874.1|1872.9|1874.3|1873.1|1872.6|1871.4|95
1647446400000|2022-03-16 16:00:00|1873.6|1872.4|1876.6|1875.4|1877.1|1875.9|1873.6|1872.4|231
1647446700000|2022-03-16 16:05:00|1876.1|1874.9|1874.6|1873.4|1876.1|1874.9|1874.6|1873.4|74
1647447000000|2022-03-16 16:10:00|1874.3|1873.1|1874.6|1873.4|1874.6|1873.4|1874.1|1872.9|89
1647447300000|2022-03-16 16:15:00|1874.8|1873.6|1874.1|1872.9|1875.6|1874.4|1873.6|1872.4|121
1647447600000|2022-03-16 16:20:00|1873.8|1872.6|1874.1|1872.9|1875.1|1873.9|1873.6|1872.4|116
1647447900000|2022-03-16 16:25:00|1873.8|1872.6|1874.1|1872.9|1874.1|1872.9|1872.1|1870.9|225
1647448200000|2022-03-16 16:30:00|1873.8|1872.6|1874.1|1872.9|1875.1|1873.9|1873.6|1872.4|143
1647448500000|2022-03-16 16:35:00|1874.6|1873.4|1873.1|1871.9|1874.8|1873.6|1873.1|1871.9|166
1647448800000|2022-03-16 16:40:00|1872.8|1871.6|1874.6|1873.4|1874.8|1873.6|1872.6|1871.4|40
1647449100000|2022-03-16 16:45:00|1874.3|1873.1|1870.6|1869.4|1874.6|1873.4|1869.6|1868.4|253
1647449400000|2022-03-16 16:50:00|1871.1|1869.9|1872.1|1870.9|1872.6|1871.4|1870.1|1868.9|98
1647449700000|2022-03-16 16:55:00|1871.6|1870.4|1872.6|1871.4|1872.6|1871.4|1871.6|1870.4|24
1647450000000|2022-03-16 17:00:00|1872.3|1871.1|1871.1|1869.9|1872.8|1871.6|1870.6|1869.4|71
1647450300000|2022-03-16 17:05:00|1870.8|1869.6|1867.6|1866.4|1871.6|1870.4|1867.6|1866.4|139
1647450600000|2022-03-16 17:10:00|1867.8|1866.6|1868.6|1867.4|1868.8|1867.6|1866.1|1864.9|98
1647450900000|2022-03-16 17:15:00|1868.3|1867.1|1868.6|1867.4|1869.1|1867.9|1867.6|1866.4|63
1647451200000|2022-03-16 17:20:00|1868.8|1867.6|1870.1|1868.9|1870.1|1868.9|1867.6|1866.4|74
1647451500000|2022-03-16 17:25:00|1869.8|1868.6|1870.1|1868.9|1870.6|1869.4|1868.8|1867.6|89
1647451800000|2022-03-16 17:30:00|1870.3|1869.1|1872.1|1870.9|1872.1|1870.9|1870.1|1868.9|29
1647452100000|2022-03-16 17:35:00|1872.3|1871.1|1871.8|1870.6|1872.6|1871.4|1871.6|1870.4|56
1647452400000|2022-03-16 17:40:00|1871.6|1870.4|1871.6|1870.4|1872.1|1870.9|1870.6|1869.4|49
1647452700000|2022-03-16 17:45:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1871.1|1869.9|68
1647453000000|2022-03-16 17:50:00|1871.8|1870.6|1872.6|1871.4|1872.6|1871.4|1871.1|1869.9|43
1647453300000|2022-03-16 17:55:00|1872.3|1871.1|1873.8|1872.6|1873.8|1872.6|1872.3|1871.1|73
1647453600000|2022-03-16 18:00:00|1873.1|1871.9|1868.3|1867.1|1873.1|1871.9|1866.8|1865.6|198
1647453900000|2022-03-16 18:05:00|1868.6|1867.4|1864.6|1863.4|1870.1|1868.9|1864.6|1863.4|169
1647454200000|2022-03-16 18:10:00|1864.3|1863.1|1862.6|1861.4|1865.6|1864.4|1862.1|1860.9|261
1647454500000|2022-03-16 18:15:00|1862.3|1861.1|1869.3|1868.1|1869.6|1868.4|1862.1|1860.9|278
1647454800000|2022-03-16 18:20:00|1869.6|1868.4|1864.8|1863.6|1869.6|1868.4|1864.6|1863.4|194
1647455100000|2022-03-16 18:25:00|1865.1|1863.9|1864.6|1863.4|1867.6|1866.4|1864.3|1863.1|111
1647455400000|2022-03-16 18:30:00|1864.1|1862.9|1861.6|1860.4|1864.6|1863.4|1859.6|1858.4|173
1647455700000|2022-03-16 18:35:00|1861.3|1860.1|1867.3|1866.1|1867.6|1866.4|1860.1|1858.9|211
1647456000000|2022-03-16 18:40:00|1867.6|1866.4|1870.1|1868.9|1871.1|1869.9|1866.1|1864.9|233
1647456300000|2022-03-16 18:45:00|1869.8|1868.6|1871.1|1869.9|1872.6|1871.4|1868.6|1867.4|157
1647456600000|2022-03-16 18:50:00|1870.8|1869.6|1873.8|1872.6|1874.1|1872.9|1869.1|1867.9|168
1647456900000|2022-03-16 18:55:00|1874.1|1872.9|1875.1|1873.9|1877.8|1876.6|1873.6|1872.4|407
1647457200000|2022-03-16 19:00:00|1875.3|1874.1|1877.6|1876.4|1878.1|1876.9|1873.1|1871.9|181
1647457500000|2022-03-16 19:05:00|1877.3|1876.1|1875.1|1873.9|1879.6|1878.4|1875.1|1873.9|234
1647457800000|2022-03-16 19:10:00|1875.3|1874.1|1878.6|1877.4|1878.6|1877.4|1874.6|1873.4|105
1647458100000|2022-03-16 19:15:00|1878.3|1877.1|1881.8|1880.6|1882.1|1880.9|1876.6|1875.4|168
1647458400000|2022-03-16 19:20:00|1881.6|1880.4|1881.1|1879.9|1883.6|1882.4|1880.8|1879.6|172
1647458700000|2022-03-16 19:25:00|1881.6|1880.4|1883.1|1881.9|1883.1|1881.9|1880.8|1879.6|79
1647459000000|2022-03-16 19:30:00|1883.6|1882.4|1882.6|1881.4|1883.8|1882.6|1880.6|1879.4|259
1647459300000|2022-03-16 19:35:00|1882.8|1881.6|1883.8|1882.6|1884.1|1882.9|1881.6|1880.4|137
1647459600000|2022-03-16 19:40:00|1883.6|1882.4|1883.8|1882.6|1885.1|1883.9|1883.1|1881.9|219
1647459900000|2022-03-16 19:45:00|1884.1|1882.9|1887.3|1886.1|1887.6|1886.4|1883.6|1882.4|289
1647460200000|2022-03-16 19:50:00|1887.6|1886.4|1888.3|1887.1|1889.1|1887.9|1886.8|1885.6|396
1647460500000|2022-03-16 19:55:00|1888.1|1886.9|1890.1|1888.9|1890.1|1888.9|1887.6|1886.4|195
1647460800000|2022-03-16 20:00:00|1890.6|1889.4|1887.8|1886.6|1890.6|1889.4|1887.6|1886.4|59
1647461100000|2022-03-16 20:05:00|1888.1|1886.9|1887.8|1886.6|1888.6|1887.4|1887.6|1886.4|17
1647461400000|2022-03-16 20:10:00|1887.6|1886.4|1888.1|1886.9|1889.1|1887.9|1887.6|1886.4|21
1647461700000|2022-03-16 20:15:00|1888.3|1887.1|1889.3|1888.1|1890.1|1888.9|1888.1|1886.9|52
1647462000000|2022-03-16 20:20:00|1889.7|1887.7|1890.5|1888.5|1890.7|1888.7|1889.4|1887.4|14
1647462300000|2022-03-16 20:25:00|1890.6|1888.6|1890.2|1888.2|1890.7|1888.7|1889.8|1887.8|11
1647462600000|2022-03-16 20:30:00|1890|1888|1891.7|1889.7|1891.8|1889.8|1889.9|1887.9|18
1647462900000|2022-03-16 20:35:00|1891.9|1889.9|1891.7|1889.7|1892.2|1890.2|1891.6|1889.6|20
1647463200000|2022-03-16 20:40:00|1891.5|1889.5|1892.2|1890.2|1892.3|1890.3|1891.3|1889.3|8
1647463500000|2022-03-16 20:45:00|1892|1890|1891.1|1889.1|1892.4|1890.4|1890.9|1888.9|24
1647463800000|2022-03-16 20:50:00|1891|1889|1890.6|1888.6|1891.4|1889.4|1890.6|1888.6|50
1647464100000|2022-03-16 20:55:00|1890.7|1888.7|1890.3|1888.3|1890.8|1888.8|1889.9|1887.9|0
1647464400000|2022-03-16 21:00:00|1891.1|1889.1|1891|1889|1891.1|1889.1|1891|1889|15
1647465300000|2022-03-16 21:15:00|1889.5|1887.5|1889.3|1887.3|1889.6|1887.6|1889.3|1887.3|0
1647465600000|2022-03-16 21:20:00|1889.2|1887.2|1889.2|1887.2|1889.3|1887.3|1889.1|1887.1|0
1647465900000|2022-03-16 21:25:00|1889.3|1887.3|1889.5|1887.5|1889.5|1887.5|1889.1|1887.1|0
1647466200000|2022-03-16 21:30:00|1889.4|1887.4|1889.5|1887.5|1889.6|1887.6|1889.4|1887.4|0
1647466500000|2022-03-16 21:35:00|1889.4|1887.4|1889.5|1887.5|1889.6|1887.6|1889.4|1887.4|0
1647466800000|2022-03-16 21:40:00|1889.6|1887.6|1889.9|1887.9|1889.9|1887.9|1889.6|1887.6|0
1647467100000|2022-03-16 21:45:00|1890|1888|1889.7|1887.7|1890.1|1888.1|1889.7|1887.7|0
1647467400000|2022-03-16 21:50:00|1889.9|1887.9|1889.8|1887.8|1889.9|1887.9|1889.7|1887.7|0
1647467700000|2022-03-16 21:55:00|1889.9|1887.9|1889.8|1887.8|1890|1888|1889.8|1887.8|0
1647468000000|2022-03-16 22:00:00|1889.4|1887.4|1888.4|1886.4|1890|1888|1888.4|1886.4|0
1647468300000|2022-03-16 22:05:00|1888.7|1886.7|1888.4|1886.4|1889|1887|1888.2|1886.2|0
1647468600000|2022-03-16 22:10:00|1888.7|1886.7|1887.5|1885.5|1888.7|1886.7|1887.5|1885.5|0
1647468900000|2022-03-16 22:15:00|1887.7|1885.7|1887.1|1885.1|1887.9|1885.9|1886.5|1884.5|0
1647469200000|2022-03-16 22:20:00|1887.4|1885.4|1886.4|1884.4|1887.9|1885.9|1886.4|1884.4|0
1647469500000|2022-03-16 22:25:00|1886.3|1884.3|1886.8|1884.8|1886.8|1884.8|1885.8|1883.8|0
1647469800000|2022-03-16 22:30:00|1886.9|1884.9|1886.8|1884.8|1887|1885|1886|1884|0
1647470100000|2022-03-16 22:35:00|1886.9|1884.9|1886.4|1884.4|1886.9|1884.9|1885.7|1883.7|0
1647470400000|2022-03-16 22:40:00|1886.9|1884.9|1885.9|1883.9|1886.9|1884.9|1885.9|1883.9|0
1647470700000|2022-03-16 22:45:00|1886|1884|1886|1884|1886|1884|1885.9|1883.9|0
1647471000000|2022-03-16 22:50:00|1885.9|1883.9|1886.1|1884.1|1886.1|1884.1|1885.9|1883.9|0
1647471300000|2022-03-16 22:55:00|1885.9|1883.9|1886.4|1884.4|1886.7|1884.7|1885.8|1883.8|0
1647471600000|2022-03-16 23:00:00|1886|1884|1885.8|1883.8|1887.2|1885.2|1885.4|1883.4|0
1647471900000|2022-03-16 23:05:00|1885.6|1883.6|1885|1883|1885.7|1883.7|1884.8|1882.8|0
1647472200000|2022-03-16 23:10:00|1884.8|1882.8|1884.5|1882.5|1885|1883|1884|1882|0
1647472500000|2022-03-16 23:15:00|1884.8|1882.8|1885.5|1883.5|1885.5|1883.5|1884.3|1882.3|0
1647472800000|2022-03-16 23:20:00|1885.4|1883.4|1885.7|1883.7|1885.8|1883.8|1885.1|1883.1|0
1647473100000|2022-03-16 23:25:00|1885.6|1883.6|1887.9|1885.9|1888.2|1886.2|1885.6|1883.6|0
1647473400000|2022-03-16 23:30:00|1888.1|1886.1|1888.7|1886.7|1889.8|1887.8|1886.4|1884.4|0
1647473700000|2022-03-16 23:35:00|1888.8|1886.8|1888.9|1886.9|1889.9|1887.9|1887.9|1885.9|0
1647474000000|2022-03-16 23:40:00|1889|1887|1889.1|1887.1|1890|1888|1888.3|1886.3|0
1647474300000|2022-03-16 23:45:00|1889.3|1887.3|1896.1|1894.9|1896.6|1895.4|1887.1|1885.9|1856
1647474600000|2022-03-16 23:50:00|1895.6|1894.4|1899.1|1897.9|1899.6|1898.4|1895.1|1893.9|914
1647474900000|2022-03-16 23:55:00|1899.8|1898.6|1898.1|1896.9|1901.6|1900.4|1896.6|1895.4|1132
1647475200000|2022-03-17 00:00:00|1897.9|1897.1|1896.9|1896.1|1899.9|1899.1|1894.9|1894.1|2877
1647475500000|2022-03-17 00:05:00|1896.4|1895.6|1896.9|1896.1|1896.9|1896.1|1892.4|1891.6|1708
1647475800000|2022-03-17 00:10:00|1897.4|1896.6|1899.4|1898.6|1900.9|1900.1|1897.4|1896.6|1634
1647476100000|2022-03-17 00:15:00|1899.9|1899.1|1902.4|1901.6|1903.1|1902.3|1898.4|1897.6|1484
1647476400000|2022-03-17 00:20:00|1902.9|1902.1|1899.1|1898.3|1903.4|1902.6|1897.9|1897.1|919
1647476700000|2022-03-17 00:25:00|1899.4|1898.6|1899.9|1899.1|1901.9|1901.1|1899.4|1898.6|897
1647477000000|2022-03-17 00:30:00|1900.4|1899.6|1900.1|1899.3|1901.9|1901.1|1899.9|1899.1|636
1647477300000|2022-03-17 00:35:00|1900.4|1899.6|1900.4|1899.6|1901.4|1900.6|1899.4|1898.6|669
1647477600000|2022-03-17 00:40:00|1900.9|1900.1|1898.4|1897.6|1901.4|1900.6|1898.4|1897.6|601
1647477900000|2022-03-17 00:45:00|1898.9|1898.1|1899.4|1898.6|1901.4|1900.6|1898.4|1897.6|502
1647478200000|2022-03-17 00:50:00|1898.9|1898.1|1902.4|1901.6|1902.9|1902.1|1898.9|1898.1|1052
1647478500000|2022-03-17 00:55:00|1901.9|1901.1|1903.4|1902.6|1903.9|1903.1|1901.9|1901.1|721
1647478800000|2022-03-17 01:00:00|1903.9|1903.1|1902.9|1902.1|1903.9|1903.1|1901.9|1901.1|908
1647479100000|2022-03-17 01:05:00|1903.4|1902.6|1902.4|1901.6|1903.9|1903.1|1901.9|1901.1|728
1647479400000|2022-03-17 01:10:00|1901.9|1901.1|1901.4|1900.6|1902.4|1901.6|1900.9|1900.1|346
1647479700000|2022-03-17 01:15:00|1901.6|1900.8|1900.6|1899.8|1902.4|1901.6|1899.9|1899.1|514
1647480000000|2022-03-17 01:20:00|1900.9|1900.1|1897.4|1896.6|1901.4|1900.6|1897.4|1896.6|547
1647480300000|2022-03-17 01:25:00|1898.4|1897.6|1895.9|1895.1|1898.9|1898.1|1895.9|1895.1|460
1647480600000|2022-03-17 01:30:00|1895.4|1894.6|1892.4|1891.6|1895.9|1895.1|1892.4|1891.6|831
1647480900000|2022-03-17 01:35:00|1891.9|1891.1|1888.9|1888.1|1893.4|1892.6|1888.9|1888.1|665
1647481200000|2022-03-17 01:40:00|1888.4|1887.6|1890.4|1889.6|1893.6|1892.8|1888.4|1887.6|740
1647481500000|2022-03-17 01:45:00|1890.9|1890.1|1888.4|1887.6|1891.9|1891.1|1887.9|1887.1|450
1647481800000|2022-03-17 01:50:00|1887.9|1887.1|1883.4|1882.6|1889.4|1888.6|1882.4|1881.6|896
1647482100000|2022-03-17 01:55:00|1882.9|1882.1|1885.1|1884.3|1888.4|1887.6|1882.9|1882.1|837
1647482400000|2022-03-17 02:00:00|1885.4|1884.6|1889.9|1889.1|1890.4|1889.6|1885.4|1884.6|389
1647482700000|2022-03-17 02:05:00|1889.4|1888.6|1889.4|1888.6|1890.4|1889.6|1887.9|1887.1|342
1647483000000|2022-03-17 02:10:00|1888.9|1888.1|1890.6|1889.8|1892.4|1891.6|1888.6|1887.8|391
1647483300000|2022-03-17 02:15:00|1890.9|1890.1|1889.1|1888.3|1891.4|1890.6|1888.4|1887.6|377
1647483600000|2022-03-17 02:20:00|1888.9|1888.1|1891.9|1891.1|1892.9|1892.1|1888.9|1888.1|404
1647483900000|2022-03-17 02:25:00|1892.1|1891.3|1890.4|1889.6|1893.1|1892.3|1889.9|1889.1|393
1647484200000|2022-03-17 02:30:00|1890.9|1890.1|1889.9|1889.1|1891.6|1890.8|1889.4|1888.6|152
1647484500000|2022-03-17 02:35:00|1890.4|1889.6|1889.1|1888.3|1890.4|1889.6|1888.1|1887.3|181
1647484800000|2022-03-17 02:40:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|106
1647485100000|2022-03-17 02:45:00|1889.4|1888.6|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|69
1647485400000|2022-03-17 02:50:00|1889.6|1888.8|1891.4|1890.6|1891.9|1891.1|1889.4|1888.6|73
1647485700000|2022-03-17 02:55:00|1891.9|1891.1|1891.4|1890.6|1891.9|1891.1|1890.4|1889.6|83
1647486000000|2022-03-17 03:00:00|1890.9|1890.1|1888.9|1888.1|1890.9|1890.1|1887.9|1887.1|151
1647486300000|2022-03-17 03:05:00|1889.1|1888.3|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|45
1647486600000|2022-03-17 03:10:00|1889.1|1888.3|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|109
1647486900000|2022-03-17 03:15:00|1889.1|1888.3|1887.4|1886.6|1889.9|1889.1|1887.1|1886.3|121
1647487200000|2022-03-17 03:20:00|1887.1|1886.3|1888.9|1888.1|1889.4|1888.6|1886.6|1885.8|155
1647487500000|2022-03-17 03:25:00|1888.4|1887.6|1890.4|1889.6|1890.4|1889.6|1888.4|1887.6|194
1647487800000|2022-03-17 03:30:00|1889.9|1889.1|1887.4|1886.6|1891.4|1890.6|1887.4|1886.6|448
1647488100000|2022-03-17 03:35:00|1887.9|1887.1|1890.9|1890.1|1891.4|1890.6|1886.9|1886.1|634
1647488400000|2022-03-17 03:40:00|1890.4|1889.6|1888.9|1888.1|1891.4|1890.6|1888.9|1888.1|630
1647488700000|2022-03-17 03:45:00|1888.6|1887.8|1890.9|1890.1|1891.4|1890.6|1887.4|1886.6|487
1647489000000|2022-03-17 03:50:00|1891.4|1890.6|1891.9|1891.1|1891.9|1891.1|1890.4|1889.6|458
1647489300000|2022-03-17 03:55:00|1891.4|1890.6|1893.9|1893.1|1893.9|1893.1|1891.4|1890.6|618
1647489600000|2022-03-17 04:00:00|1893.6|1892.8|1893.9|1893.1|1893.9|1893.1|1892.4|1891.6|475
1647489900000|2022-03-17 04:05:00|1893.4|1892.6|1895.4|1894.6|1895.4|1894.6|1893.4|1892.6|478
1647490200000|2022-03-17 04:10:00|1894.9|1894.1|1895.9|1895.1|1895.9|1895.1|1894.4|1893.6|562
1647490500000|2022-03-17 04:15:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|471
1647490800000|2022-03-17 04:20:00|1895.1|1894.3|1897.4|1896.6|1897.4|1896.6|1894.9|1894.1|734
1647491100000|2022-03-17 04:25:00|1896.9|1896.1|1898.4|1897.6|1898.4|1897.6|1896.9|1896.1|591
1647491400000|2022-03-17 04:30:00|1898.9|1898.1|1898.9|1898.1|1899.4|1898.6|1897.9|1897.1|746
1647491700000|2022-03-17 04:35:00|1898.4|1897.6|1898.4|1897.6|1899.4|1898.6|1897.9|1897.1|556
1647492000000|2022-03-17 04:40:00|1898.9|1898.1|1898.9|1898.1|1899.9|1899.1|1898.4|1897.6|615
1647492300000|2022-03-17 04:45:00|1898.4|1897.6|1899.4|1898.6|1899.9|1899.1|1897.9|1897.1|579
1647492600000|2022-03-17 04:50:00|1899.9|1899.1|1900.9|1900.1|1901.4|1900.6|1899.6|1898.8|620
1647492900000|2022-03-17 04:55:00|1901.4|1900.6|1900.4|1899.6|1901.4|1900.6|1899.9|1899.1|525
1647493200000|2022-03-17 05:00:00|1900.1|1899.3|1898.9|1898.1|1900.9|1900.1|1897.9|1897.1|798
1647493500000|2022-03-17 05:05:00|1899.4|1898.6|1900.4|1899.6|1900.9|1900.1|1899.4|1898.6|521
1647493800000|2022-03-17 05:10:00|1900.1|1899.3|1901.9|1901.1|1901.9|1901.1|1900.1|1899.3|551
1647494100000|2022-03-17 05:15:00|1901.4|1900.6|1901.4|1900.6|1901.9|1901.1|1900.4|1899.6|572
1647494400000|2022-03-17 05:20:00|1901.9|1901.1|1899.4|1898.6|1902.4|1901.6|1899.4|1898.6|413
1647494700000|2022-03-17 05:25:00|1899.9|1899.1|1900.4|1899.6|1900.4|1899.6|1899.4|1898.6|549
1647495000000|2022-03-17 05:30:00|1899.9|1899.1|1899.9|1899.1|1901.9|1901.1|1899.9|1899.1|690
1647495300000|2022-03-17 05:35:00|1899.4|1898.6|1900.4|1899.6|1900.9|1900.1|1899.4|1898.6|690
1647495600000|2022-03-17 05:40:00|1899.9|1899.1|1900.9|1900.1|1900.9|1900.1|1898.9|1898.1|770
1647495900000|2022-03-17 05:45:00|1901.4|1900.6|1901.9|1901.1|1902.4|1901.6|1900.4|1899.6|1522
1647496200000|2022-03-17 05:50:00|1901.4|1900.6|1901.4|1900.6|1902.9|1902.1|1901.4|1900.6|1468
1647496500000|2022-03-17 05:55:00|1901.6|1900.8|1901.9|1901.1|1902.4|1901.6|1900.4|1899.6|3846
1647496800000|2022-03-17 06:00:00|1901.4|1900.6|1899.4|1898.6|1901.9|1901.1|1899.4|1898.6|2291
1647497100000|2022-03-17 06:05:00|1899.9|1899.1|1901.3|1899.3|1901.5|1899.6|1898.9|1898.1|708
1647497400000|2022-03-17 06:10:00|1901.5|1899.5|1902.3|1900.3|1902.6|1900.6|1901.1|1899.1|2
1647497700000|2022-03-17 06:15:00|1902.6|1900.6|1902.6|1900.6|1902.6|1900.6|1901.8|1899.8|474
1647498000000|2022-03-17 06:20:00|1902.8|1900.8|1902.5|1900.5|1903.3|1901.3|1901.5|1899.5|0
1647498300000|2022-03-17 06:25:00|1902.4|1900.4|1902.9|1900.9|1903.1|1901.1|1902.1|1900.1|0
1647498600000|2022-03-17 06:30:00|1902.8|1900.8|1902.5|1900.5|1903.2|1901.2|1902.1|1900.1|0
1647498900000|2022-03-17 06:35:00|1902.6|1900.6|1903|1901|1903.2|1901.2|1902.5|1900.5|0
1647499200000|2022-03-17 06:40:00|1902.8|1900.8|1903.4|1901.4|1904.2|1902.2|1902.8|1900.8|0
1647499500000|2022-03-17 06:45:00|1903.5|1901.5|1904.5|1902.5|1904.5|1902.5|1903.4|1901.4|0
1647499800000|2022-03-17 06:50:00|1904.6|1902.6|1905.4|1903.4|1905.8|1903.8|1904.4|1902.4|0
1647500100000|2022-03-17 06:55:00|1905.2|1903.2|1905.1|1903.1|1906.2|1904.2|1904.2|1902.2|0
1647500400000|2022-03-17 07:00:00|1905.2|1903.2|1905.7|1903.7|1905.9|1903.9|1904.2|1902.2|0
1647500700000|2022-03-17 07:05:00|1905.9|1903.9|1906.7|1904.7|1907.3|1905.3|1905.4|1903.4|0
1647501000000|2022-03-17 07:10:00|1906.4|1904.4|1905|1903|1906.4|1904.4|1904.7|1902.7|0
1647501300000|2022-03-17 07:15:00|1904.8|1902.8|1903.2|1901.2|1905.4|1903.4|1902.9|1900.9|0
1647501600000|2022-03-17 07:20:00|1903|1901|1903.1|1901.1|1903.8|1901.8|1902.8|1900.8|0
1647501900000|2022-03-17 07:25:00|1903.2|1901.2|1901.3|1899.3|1903.3|1901.3|1901.2|1899.2|0
1647502200000|2022-03-17 07:30:00|1901.2|1899.2|1899.6|1898.4|1901.6|1900.4|1899.1|1897.9|217
1647502500000|2022-03-17 07:35:00|1900.1|1898.9|1900.6|1899.4|1901.1|1899.9|1899.1|1897.9|163
1647502800000|2022-03-17 07:40:00|1900.8|1899.6|1901.1|1899.9|1901.1|1899.9|1900.6|1899.4|139
1647503100000|2022-03-17 07:45:00|1900.6|1899.4|1904.1|1902.9|1904.1|1902.9|1900.6|1899.4|200
1647503400000|2022-03-17 07:50:00|1903.8|1902.6|1905.1|1903.9|1905.6|1904.4|1903.6|1902.4|211
1647503700000|2022-03-17 07:55:00|1905.3|1904.1|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|225
1647504000000|2022-03-17 08:00:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|244
1647504300000|2022-03-17 08:05:00|1906.3|1905.1|1905.1|1903.9|1907.1|1905.9|1904.1|1902.9|156
1647504600000|2022-03-17 08:10:00|1905.3|1904.1|1903.6|1902.4|1905.6|1904.4|1903.1|1901.9|110
1647504900000|2022-03-17 08:15:00|1903.8|1902.6|1904.1|1902.9|1904.6|1903.4|1903.1|1901.9|110
1647505200000|2022-03-17 08:20:00|1904.3|1903.1|1905.1|1903.9|1906.1|1904.9|1903.8|1902.6|188
1647505500000|2022-03-17 08:25:00|1905.3|1904.1|1905.1|1903.9|1907.1|1905.9|1904.8|1903.6|170
1647505800000|2022-03-17 08:30:00|1905.6|1904.4|1902.6|1901.4|1906.1|1904.9|1902.6|1901.4|111
1647506100000|2022-03-17 08:35:00|1902.8|1901.6|1902.6|1901.4|1903.6|1902.4|1902.1|1900.9|133
1647506400000|2022-03-17 08:40:00|1902.8|1901.6|1902.1|1900.9|1903.1|1901.9|1901.6|1900.4|87
1647506700000|2022-03-17 08:45:00|1902.6|1901.4|1901.1|1899.9|1903.1|1901.9|1901.1|1899.9|98
1647507000000|2022-03-17 08:50:00|1901.6|1900.4|1900.6|1899.4|1902.1|1900.9|1900.6|1899.4|88
1647507300000|2022-03-17 08:55:00|1900.1|1898.9|1899.1|1897.9|1900.6|1899.4|1899.1|1897.9|407
1647507600000|2022-03-17 09:00:00|1899.6|1898.4|1899.6|1898.4|1900.6|1899.4|1899.1|1897.9|222
1647507900000|2022-03-17 09:05:00|1899.3|1898.1|1897.1|1895.9|1899.6|1898.4|1896.6|1895.4|482
1647508200000|2022-03-17 09:10:00|1896.8|1895.6|1895.6|1894.4|1896.8|1895.6|1895.1|1893.9|224
1647508500000|2022-03-17 09:15:00|1895.8|1894.6|1895.6|1894.4|1896.6|1895.4|1894.6|1893.4|157
1647508800000|2022-03-17 09:20:00|1895.3|1894.1|1897.1|1895.9|1897.6|1896.4|1895.3|1894.1|44
1647509100000|2022-03-17 09:25:00|1896.6|1895.4|1897.6|1896.4|1899.1|1897.9|1896.6|1895.4|63
1647509400000|2022-03-17 09:30:00|1897.1|1895.9|1895.3|1894.1|1897.1|1895.9|1895.1|1893.9|165
1647509700000|2022-03-17 09:35:00|1895.1|1893.9|1893.1|1891.9|1895.6|1894.4|1892.6|1891.4|390
1647510000000|2022-03-17 09:40:00|1893.6|1892.4|1894.8|1893.6|1895.6|1894.4|1893.1|1891.9|172
1647510300000|2022-03-17 09:45:00|1894.6|1893.4|1895.1|1893.9|1895.3|1894.1|1894.6|1893.4|45
1647510600000|2022-03-17 09:50:00|1894.8|1893.6|1896.1|1894.9|1896.1|1894.9|1894.6|1893.4|67
1647510900000|2022-03-17 09:55:00|1896.6|1895.4|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|36
1647511200000|2022-03-17 10:00:00|1895.6|1894.4|1891.6|1890.4|1896.1|1894.9|1890.1|1888.9|551
1647511500000|2022-03-17 10:05:00|1891.1|1889.9|1890.1|1888.9|1891.6|1890.4|1889.6|1888.4|182
1647511800000|2022-03-17 10:10:00|1890.3|1889.1|1891.6|1890.4|1892.1|1890.9|1889.6|1888.4|90
1647512100000|2022-03-17 10:15:00|1891.8|1890.6|1893.1|1891.9|1893.6|1892.4|1890.1|1888.9|108
1647512400000|2022-03-17 10:20:00|1892.8|1891.6|1893.8|1892.6|1894.1|1892.9|1892.6|1891.4|68
1647512700000|2022-03-17 10:25:00|1894.1|1892.9|1893.8|1892.6|1894.1|1892.9|1893.1|1891.9|42
1647513000000|2022-03-17 10:30:00|1894.1|1892.9|1895.1|1893.9|1895.6|1894.4|1893.6|1892.4|53
1647513300000|2022-03-17 10:35:00|1894.8|1893.6|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|38
1647513600000|2022-03-17 10:40:00|1894.8|1893.6|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|111
1647513900000|2022-03-17 10:45:00|1895.6|1894.4|1896.1|1894.9|1896.1|1894.9|1894.6|1893.4|32
1647514200000|2022-03-17 10:50:00|1895.8|1894.6|1896.3|1895.1|1897.1|1895.9|1895.6|1894.4|35
1647514500000|2022-03-17 10:55:00|1896.1|1894.9|1898.1|1896.9|1898.6|1897.4|1895.8|1894.6|52
1647514800000|2022-03-17 11:00:00|1898.3|1897.1|1899.1|1897.9|1899.6|1898.4|1897.1|1895.9|41
1647515100000|2022-03-17 11:05:00|1899.3|1898.1|1898.6|1897.4|1899.6|1898.4|1898.3|1897.1|24
1647515400000|2022-03-17 11:10:00|1898.1|1896.9|1898.3|1897.1|1898.6|1897.4|1897.6|1896.4|71
1647515700000|2022-03-17 11:15:00|1898.6|1897.4|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|19
1647516000000|2022-03-17 11:20:00|1897.8|1896.6|1897.6|1896.4|1898.1|1896.9|1896.8|1895.6|41
1647516300000|2022-03-17 11:25:00|1897.1|1895.9|1897.6|1896.4|1898.1|1896.9|1896.6|1895.4|21
1647516600000|2022-03-17 11:30:00|1897.3|1896.1|1897.1|1895.9|1897.6|1896.4|1896.6|1895.4|32
1647516900000|2022-03-17 11:35:00|1896.8|1895.6|1895.8|1894.6|1897.1|1895.9|1895.8|1894.6|16
1647517200000|2022-03-17 11:40:00|1896.1|1894.9|1895.1|1893.9|1896.1|1894.9|1894.6|1893.4|51
1647517500000|2022-03-17 11:45:00|1894.8|1893.6|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|55
1647517800000|2022-03-17 11:50:00|1895.8|1894.6|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|69
1647518100000|2022-03-17 11:55:00|1895.8|1894.6|1896.1|1894.9|1896.8|1895.6|1895.6|1894.4|42
1647518400000|2022-03-17 12:00:00|1897.1|1895.9|1897.1|1895.9|1898.1|1896.9|1895.1|1893.9|173
1647518700000|2022-03-17 12:05:00|1897.3|1896.1|1898.1|1896.9|1898.6|1897.4|1896.6|1895.4|108
1647519000000|2022-03-17 12:10:00|1897.6|1896.4|1896.8|1895.6|1898.1|1896.9|1896.8|1895.6|40
1647519300000|2022-03-17 12:15:00|1897.1|1895.9|1895.6|1894.4|1897.1|1895.9|1895.1|1893.9|141
1647519600000|2022-03-17 12:20:00|1895.3|1894.1|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|35
1647519900000|2022-03-17 12:25:00|1895.3|1894.1|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|43
1647520200000|2022-03-17 12:30:00|1895.1|1893.9|1896.8|1895.6|1897.6|1896.4|1895.1|1893.9|84
1647520500000|2022-03-17 12:35:00|1897.1|1895.9|1897.1|1895.9|1897.6|1896.4|1897.1|1895.9|60
1647520800000|2022-03-17 12:40:00|1897.3|1896.1|1895.8|1894.6|1897.6|1896.4|1895.6|1894.4|48
1647521100000|2022-03-17 12:45:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.6|1894.4|70
1647521400000|2022-03-17 12:50:00|1895.3|1894.1|1893.6|1892.4|1895.3|1894.1|1892.8|1891.6|173
1647521700000|2022-03-17 12:55:00|1893.3|1892.1|1894.8|1893.6|1895.1|1893.9|1893.1|1891.9|34
1647522000000|2022-03-17 13:00:00|1894.6|1893.4|1894.3|1893.1|1895.1|1893.9|1894.1|1892.9|14
1647522300000|2022-03-17 13:05:00|1894.1|1892.9|1894.6|1893.4|1894.6|1893.4|1894.1|1892.9|5
1647522600000|2022-03-17 13:10:00|1894.3|1893.1|1893.6|1892.4|1894.6|1893.4|1893.6|1892.4|19
1647522900000|2022-03-17 13:15:00|1893.8|1892.6|1893.6|1892.4|1893.8|1892.6|1893.1|1891.9|20
1647523200000|2022-03-17 13:20:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1893.6|1892.4|22
1647523500000|2022-03-17 13:25:00|1894.6|1893.4|1893.1|1891.9|1894.6|1893.4|1893.1|1891.9|43
1647523800000|2022-03-17 13:30:00|1893.3|1892.1|1894.6|1893.4|1895.3|1894.1|1891.6|1890.4|174
1647524100000|2022-03-17 13:35:00|1894.8|1893.6|1895.6|1894.4|1895.8|1894.6|1893.1|1891.9|625
1647524400000|2022-03-17 13:40:00|1895.8|1894.6|1896.6|1895.4|1896.8|1895.6|1895.1|1893.9|39
1647524700000|2022-03-17 13:45:00|1896.8|1895.6|1896.6|1895.4|1899.6|1898.4|1896.6|1895.4|438
1647525000000|2022-03-17 13:50:00|1896.3|1895.1|1896.1|1894.9|1897.1|1895.9|1895.1|1893.9|184
1647525300000|2022-03-17 13:55:00|1896.6|1895.4|1898.8|1897.6|1899.1|1897.9|1896.1|1894.9|240
1647525600000|2022-03-17 14:00:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1897.6|1896.4|123
1647525900000|2022-03-17 14:05:00|1898.3|1897.1|1899.1|1897.9|1899.6|1898.4|1898.1|1896.9|83
1647526200000|2022-03-17 14:10:00|1898.8|1897.6|1897.6|1896.4|1900.6|1899.4|1896.6|1895.4|663
1647526500000|2022-03-17 14:15:00|1898.1|1896.9|1897.6|1896.4|1898.6|1897.4|1895.8|1894.6|257
1647526800000|2022-03-17 14:20:00|1898.1|1896.9|1899.6|1898.4|1899.8|1898.6|1898.1|1896.9|81
1647527100000|2022-03-17 14:25:00|1899.8|1898.6|1899.1|1897.9|1900.6|1899.4|1898.6|1897.4|154
1647527400000|2022-03-17 14:30:00|1898.8|1897.6|1897.6|1896.4|1898.8|1897.6|1896.6|1895.4|99
1647527700000|2022-03-17 14:35:00|1897.3|1896.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|115
1647528000000|2022-03-17 14:40:00|1897.1|1895.9|1895.1|1893.9|1897.1|1895.9|1894.1|1892.9|109
1647528300000|2022-03-17 14:45:00|1894.8|1893.6|1891.6|1890.4|1895.1|1893.9|1890.6|1889.4|447
1647528600000|2022-03-17 14:50:00|1891.3|1890.1|1890.1|1888.9|1892.1|1890.9|1889.6|1888.4|123
1647528900000|2022-03-17 14:55:00|1889.6|1888.4|1891.6|1890.4|1892.6|1891.4|1889.6|1888.4|201
1647529200000|2022-03-17 15:00:00|1891.3|1890.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|195
1647529500000|2022-03-17 15:05:00|1891.3|1890.1|1893.6|1892.4|1894.1|1892.9|1891.1|1889.9|115
1647529800000|2022-03-17 15:10:00|1894.1|1892.9|1891.6|1890.4|1894.1|1892.9|1891.6|1890.4|76
1647530100000|2022-03-17 15:15:00|1892.1|1890.9|1893.1|1891.9|1893.6|1892.4|1891.6|1890.4|180
1647530400000|2022-03-17 15:20:00|1892.8|1891.6|1893.6|1892.4|1893.6|1892.4|1892.1|1890.9|100
1647530700000|2022-03-17 15:25:00|1893.3|1892.1|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|200
1647531000000|2022-03-17 15:30:00|1892.1|1890.9|1895.1|1893.9|1895.1|1893.9|1892.1|1890.9|112
1647531300000|2022-03-17 15:35:00|1894.8|1893.6|1896.6|1895.4|1896.6|1895.4|1894.6|1893.4|147
1647531600000|2022-03-17 15:40:00|1896.8|1895.6|1895.6|1894.4|1897.1|1895.9|1895.6|1894.4|82
1647531900000|2022-03-17 15:45:00|1895.3|1894.1|1893.6|1892.4|1895.6|1894.4|1893.1|1891.9|58
1647532200000|2022-03-17 15:50:00|1893.3|1892.1|1894.8|1893.6|1895.1|1893.9|1892.6|1891.4|136
1647532500000|2022-03-17 15:55:00|1894.6|1893.4|1894.1|1892.9|1895.1|1893.9|1893.6|1892.4|58
1647532800000|2022-03-17 16:00:00|1894.3|1893.1|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|23
1647533100000|2022-03-17 16:05:00|1895.6|1894.4|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|44
1647533400000|2022-03-17 16:10:00|1896.3|1895.1|1896.6|1895.4|1897.1|1895.9|1895.8|1894.6|79
1647533700000|2022-03-17 16:15:00|1896.1|1894.9|1897.1|1895.9|1897.1|1895.9|1895.1|1893.9|72
1647534000000|2022-03-17 16:20:00|1897.6|1896.4|1897.6|1896.4|1899.1|1897.9|1897.1|1895.9|224
1647534300000|2022-03-17 16:25:00|1897.8|1896.6|1899.1|1897.9|1899.1|1897.9|1897.1|1895.9|98
1647534600000|2022-03-17 16:30:00|1899.6|1898.4|1898.6|1897.4|1900.1|1898.9|1897.6|1896.4|154
1647534900000|2022-03-17 16:35:00|1898.1|1896.9|1899.1|1897.9|1899.1|1897.9|1898.1|1896.9|180
1647535200000|2022-03-17 16:40:00|1898.8|1897.6|1899.3|1898.1|1899.6|1898.4|1898.1|1896.9|135
1647535500000|2022-03-17 16:45:00|1899.6|1898.4|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|161
1647535800000|2022-03-17 16:50:00|1899.8|1898.6|1899.6|1898.4|1900.1|1898.9|1899.6|1898.4|84
1647536100000|2022-03-17 16:55:00|1900.1|1898.9|1899.1|1897.9|1900.1|1898.9|1899.1|1897.9|118
1647536400000|2022-03-17 17:00:00|1899.3|1898.1|1898.1|1896.9|1899.6|1898.4|1897.6|1896.4|39
1647536700000|2022-03-17 17:05:00|1898.3|1897.1|1897.6|1896.4|1898.6|1897.4|1897.1|1895.9|48
1647537000000|2022-03-17 17:10:00|1897.3|1896.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|72
1647537300000|2022-03-17 17:15:00|1896.3|1895.1|1898.1|1896.9|1898.1|1896.9|1896.1|1894.9|50
1647537600000|2022-03-17 17:20:00|1897.6|1896.4|1899.6|1898.4|1899.6|1898.4|1897.6|1896.4|40
1647537900000|2022-03-17 17:25:00|1900.1|1898.9|1901.1|1899.9|1901.1|1899.9|1899.6|1898.4|84
1647538200000|2022-03-17 17:30:00|1900.6|1899.4|1901.6|1900.4|1901.6|1900.4|1900.6|1899.4|78
1647538500000|2022-03-17 17:35:00|1901.3|1900.1|1900.1|1898.9|1901.6|1900.4|1900.1|1898.9|56
1647538800000|2022-03-17 17:40:00|1900.3|1899.1|1903.1|1901.9|1903.6|1902.4|1900.1|1898.9|240
1647539100000|2022-03-17 17:45:00|1903.6|1902.4|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|96
1647539400000|2022-03-17 17:50:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|54
1647539700000|2022-03-17 17:55:00|1903.8|1902.6|1902.6|1901.4|1904.6|1903.4|1902.6|1901.4|141
1647540000000|2022-03-17 18:00:00|1903.1|1901.9|1902.6|1901.4|1903.1|1901.9|1901.6|1900.4|88
1647540300000|2022-03-17 18:05:00|1903.1|1901.9|1903.3|1902.1|1903.6|1902.4|1902.6|1901.4|58
1647540600000|2022-03-17 18:10:00|1903.6|1902.4|1901.6|1900.4|1903.6|1902.4|1901.1|1899.9|78
1647540900000|2022-03-17 18:15:00|1901.8|1900.6|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|30
1647541200000|2022-03-17 18:20:00|1902.3|1901.1|1901.6|1900.4|1903.1|1901.9|1901.6|1900.4|69
1647541500000|2022-03-17 18:25:00|1902.1|1900.9|1900.1|1898.9|1902.1|1900.9|1900.1|1898.9|127
1647541800000|2022-03-17 18:30:00|1900.3|1899.1|1902.1|1900.9|1902.6|1901.4|1900.1|1898.9|71
1647542100000|2022-03-17 18:35:00|1902.3|1901.1|1901.6|1900.4|1902.6|1901.4|1901.6|1900.4|43
1647542400000|2022-03-17 18:40:00|1901.8|1900.6|1902.6|1901.4|1902.8|1901.6|1901.1|1899.9|48
1647542700000|2022-03-17 18:45:00|1902.8|1901.6|1903.1|1901.9|1903.1|1901.9|1902.1|1900.9|45
1647543000000|2022-03-17 18:50:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|49
1647543300000|2022-03-17 18:55:00|1902.6|1901.4|1904.1|1902.9|1904.1|1902.9|1902.6|1901.4|105
1647543600000|2022-03-17 19:00:00|1903.8|1902.6|1904.6|1903.4|1904.6|1903.4|1903.3|1902.1|37
1647543900000|2022-03-17 19:05:00|1904.1|1902.9|1902.1|1900.9|1904.1|1902.9|1901.6|1900.4|59
1647544200000|2022-03-17 19:10:00|1901.8|1900.6|1900.1|1898.9|1902.1|1900.9|1899.1|1897.9|42
1647544500000|2022-03-17 19:15:00|1900.6|1899.4|1902.1|1900.9|1902.3|1901.1|1899.6|1898.4|66
1647544800000|2022-03-17 19:20:00|1902.3|1901.1|1900.6|1899.4|1902.3|1901.1|1900.1|1898.9|66
1647545100000|2022-03-17 19:25:00|1901.1|1899.9|1902.6|1901.4|1902.8|1901.6|1901.1|1899.9|48
1647545400000|2022-03-17 19:30:00|1902.8|1901.6|1902.1|1900.9|1902.8|1901.6|1902.1|1900.9|56
1647545700000|2022-03-17 19:35:00|1902.3|1901.1|1903.8|1902.6|1904.1|1902.9|1902.1|1900.9|77
1647546000000|2022-03-17 19:40:00|1903.6|1902.4|1906.1|1904.9|1907.1|1905.9|1903.6|1902.4|110
1647546300000|2022-03-17 19:45:00|1905.8|1904.6|1904.6|1903.4|1906.1|1904.9|1904.6|1903.4|118
1647546600000|2022-03-17 19:50:00|1904.1|1902.9|1902.6|1901.4|1904.6|1903.4|1901.6|1900.4|203
1647546900000|2022-03-17 19:55:00|1902.3|1901.1|1906.1|1904.9|1906.1|1904.9|1901.6|1900.4|340
1647547200000|2022-03-17 20:00:00|1906.6|1905.4|1906.6|1905.4|1906.8|1905.6|1905.6|1904.4|82
1647547500000|2022-03-17 20:05:00|1906.3|1905.1|1904.6|1903.4|1906.3|1905.1|1904.1|1902.9|61
1647547800000|2022-03-17 20:10:00|1904.8|1903.6|1905.6|1904.4|1905.6|1904.4|1904.8|1903.6|41
1647548100000|2022-03-17 20:15:00|1905.3|1904.1|1905.1|1903.9|1905.3|1904.1|1905.1|1903.9|5
1647548400000|2022-03-17 20:20:00|1905.5|1903.5|1905.6|1903.6|1905.6|1903.6|1905|1903|8
1647548700000|2022-03-17 20:25:00|1905.8|1903.8|1903.4|1901.4|1905.8|1903.8|1902.2|1900.2|24
1647549000000|2022-03-17 20:30:00|1903.3|1901.3|1903.6|1901.6|1904.1|1902.1|1903.1|1901.1|19
1647549300000|2022-03-17 20:35:00|1903.8|1901.8|1902.5|1900.5|1903.9|1901.9|1902.2|1900.2|4
1647549600000|2022-03-17 20:40:00|1902.4|1900.4|1901.4|1899.4|1902.6|1900.6|1901|1899|24
1647549900000|2022-03-17 20:45:00|1901.7|1899.7|1902.5|1900.5|1902.7|1900.7|1901.6|1899.6|4
1647550200000|2022-03-17 20:50:00|1902.6|1900.6|1903.3|1901.3|1903.3|1901.3|1902.4|1900.4|8
1647550500000|2022-03-17 20:55:00|1903.4|1901.4|1903.4|1901.4|1903.4|1901.4|1902.6|1900.6|0
1647550800000|2022-03-17 21:00:00|1902.8|1900.8|1902.8|1900.8|1902.8|1900.8|1902.8|1900.8|3
1647551100000|2022-03-17 21:05:00|1902.9|1900.9|1902.9|1900.9|1902.9|1900.9|1902.8|1900.8|0
1647551700000|2022-03-17 21:15:00|1903.8|1901.8|1903.9|1901.9|1903.9|1901.9|1903.8|1901.8|0
1647552000000|2022-03-17 21:20:00|1903.8|1901.8|1903.6|1901.6|1903.8|1901.8|1903.6|1901.6|0
1647552300000|2022-03-17 21:25:00|1903.7|1901.7|1903.6|1901.6|1903.7|1901.7|1903.5|1901.5|0
1647552600000|2022-03-17 21:30:00|1903.7|1901.7|1903.6|1901.6|1903.8|1901.8|1903.6|1901.6|0
1647552900000|2022-03-17 21:35:00|1903.7|1901.7|1903.8|1901.8|1903.9|1901.9|1903.7|1901.7|0
1647553200000|2022-03-17 21:40:00|1903.9|1901.9|1903.8|1901.8|1903.9|1901.9|1903.6|1901.6|0
1647553500000|2022-03-17 21:45:00|1903.7|1901.7|1903.7|1901.7|1903.8|1901.8|1903.7|1901.7|0
1647553800000|2022-03-17 21:50:00|1903.6|1901.6|1903.7|1901.7|1903.7|1901.7|1903.6|1901.6|0
1647554100000|2022-03-17 21:55:00|1903.8|1901.8|1903.9|1901.9|1903.9|1901.9|1903.7|1901.7|0
1647554400000|2022-03-17 22:00:00|1904.3|1902.3|1904.7|1902.7|1905.2|1903.2|1903.4|1901.4|0
1647554700000|2022-03-17 22:05:00|1904.9|1902.9|1903.9|1901.9|1904.9|1902.9|1903.8|1901.8|0
1647555000000|2022-03-17 22:10:00|1904|1902|1903.4|1901.4|1904.6|1902.6|1903.4|1901.4|0
1647555300000|2022-03-17 22:15:00|1903.3|1901.3|1902|1900|1903.3|1901.3|1901.8|1899.8|0
1647555600000|2022-03-17 22:20:00|1901.8|1899.8|1902.4|1900.4|1902.4|1900.4|1901.3|1899.3|0
1647555900000|2022-03-17 22:25:00|1902.3|1900.3|1902.4|1900.4|1902.4|1900.4|1902.3|1900.3|0
1647556200000|2022-03-17 22:30:00|1902.3|1900.3|1902.3|1900.3|1902.4|1900.4|1902.3|1900.3|0
1647556500000|2022-03-17 22:35:00|1902.2|1900.2|1902.3|1900.3|1902.7|1900.7|1902.2|1900.2|0
1647556800000|2022-03-17 22:40:00|1902.4|1900.4|1902.3|1900.3|1902.5|1900.5|1902.3|1900.3|0
1647557100000|2022-03-17 22:45:00|1902.2|1900.2|1902.3|1900.3|1902.4|1900.4|1902.2|1900.2|0
1647557400000|2022-03-17 22:50:00|1902.4|1900.4|1902.8|1900.8|1902.8|1900.8|1902|1900|0
1647557700000|2022-03-17 22:55:00|1902.6|1900.6|1902|1900|1902.8|1900.8|1901.4|1899.4|0
1647558000000|2022-03-17 23:00:00|1902.1|1900.1|1900|1898|1902.3|1900.3|1900|1898|0
1647558300000|2022-03-17 23:05:00|1900.2|1898.2|1899.6|1897.6|1900.2|1898.2|1898.9|1896.9|0
1647558600000|2022-03-17 23:10:00|1899.7|1897.7|1900.3|1898.3|1900.4|1898.4|1899.7|1897.7|0
1647558900000|2022-03-17 23:15:00|1900.4|1898.4|1901.2|1899.2|1901.5|1899.5|1899.8|1897.8|0
1647559200000|2022-03-17 23:20:00|1901.4|1899.4|1901|1899|1901.5|1899.5|1900.7|1898.7|0
1647559500000|2022-03-17 23:25:00|1900.9|1898.9|1900.8|1898.8|1901.5|1899.5|1900.5|1898.5|0
1647559800000|2022-03-17 23:30:00|1901.2|1899.2|1901.9|1899.9|1902.6|1900.6|1900.9|1898.9|0
1647560100000|2022-03-17 23:35:00|1902.1|1900.1|1902.1|1900.1|1902.4|1900.4|1901.9|1899.9|0
1647560400000|2022-03-17 23:40:00|1902.3|1900.3|1899.3|1897.3|1902.3|1900.3|1899.3|1897.3|0
1647560700000|2022-03-17 23:45:00|1899.4|1897.4|1897.6|1896.4|1899.4|1897.4|1896.1|1894.9|803
1647561000000|2022-03-17 23:50:00|1898.1|1896.9|1898.6|1897.4|1899.1|1897.9|1897.1|1895.9|270
1647561300000|2022-03-17 23:55:00|1899.1|1897.9|1899.1|1897.9|1899.6|1898.4|1897.6|1896.4|373
1647561600000|2022-03-18 00:00:00|1898.9|1898.1|1904.4|1903.6|1906.9|1906.1|1897.9|1897.1|1955
1647561900000|2022-03-18 00:05:00|1903.9|1903.1|1908.9|1908.1|1909.4|1908.6|1903.9|1903.1|1289
1647562200000|2022-03-18 00:10:00|1909.4|1908.6|1904.9|1904.1|1910.4|1909.6|1904.4|1903.6|872
1647562500000|2022-03-18 00:15:00|1904.4|1903.6|1903.9|1903.1|1904.4|1903.6|1900.4|1899.6|717
1647562800000|2022-03-18 00:20:00|1903.4|1902.6|1904.9|1904.1|1905.9|1905.1|1903.4|1902.6|945
1647563100000|2022-03-18 00:25:00|1904.4|1903.6|1903.9|1903.1|1904.9|1904.1|1902.9|1902.1|720
1647563400000|2022-03-18 00:30:00|1904.4|1903.6|1907.9|1907.1|1908.4|1907.6|1903.9|1903.1|831
1647563700000|2022-03-18 00:35:00|1907.6|1906.8|1906.4|1905.6|1907.9|1907.1|1905.9|1905.1|608
1647564000000|2022-03-18 00:40:00|1905.9|1905.1|1905.4|1904.6|1906.9|1906.1|1905.4|1904.6|291
1647564300000|2022-03-18 00:45:00|1904.9|1904.1|1904.6|1903.8|1905.9|1905.1|1904.1|1903.3|460
1647564600000|2022-03-18 00:50:00|1904.4|1903.6|1902.9|1902.1|1904.9|1904.1|1902.4|1901.6|250
1647564900000|2022-03-18 00:55:00|1902.4|1901.6|1903.4|1902.6|1904.4|1903.6|1901.9|1901.1|437
1647565200000|2022-03-18 01:00:00|1903.9|1903.1|1899.9|1899.1|1903.9|1903.1|1899.9|1899.1|604
1647565500000|2022-03-18 01:05:00|1900.1|1899.3|1900.4|1899.6|1901.9|1901.1|1898.4|1897.6|405
1647565800000|2022-03-18 01:10:00|1899.9|1899.1|1900.4|1899.6|1901.4|1900.6|1899.4|1898.6|376
1647566100000|2022-03-18 01:15:00|1899.9|1899.1|1900.4|1899.6|1901.4|1900.6|1899.4|1898.6|403
1647566400000|2022-03-18 01:20:00|1900.9|1900.1|1901.4|1900.6|1901.9|1901.1|1900.4|1899.6|321
1647566700000|2022-03-18 01:25:00|1900.9|1900.1|1900.9|1900.1|1901.4|1900.6|1900.4|1899.6|221
1647567000000|2022-03-18 01:30:00|1901.4|1900.6|1902.9|1902.1|1903.1|1902.3|1900.4|1899.6|426
1647567300000|2022-03-18 01:35:00|1903.1|1902.3|1901.9|1901.1|1903.4|1902.6|1900.9|1900.1|342
1647567600000|2022-03-18 01:40:00|1901.4|1900.6|1901.9|1901.1|1902.9|1902.1|1901.1|1900.3|264
1647567900000|2022-03-18 01:45:00|1901.6|1900.8|1903.4|1902.6|1903.9|1903.1|1901.6|1900.8|356
1647568200000|2022-03-18 01:50:00|1903.1|1902.3|1903.4|1902.6|1904.4|1903.6|1902.9|1902.1|294
1647568500000|2022-03-18 01:55:00|1903.9|1903.1|1903.4|1902.6|1903.9|1903.1|1903.4|1902.6|184
1647568800000|2022-03-18 02:00:00|1903.9|1903.1|1902.4|1901.6|1903.9|1903.1|1902.4|1901.6|228
1647569100000|2022-03-18 02:05:00|1902.1|1901.3|1901.4|1900.6|1902.4|1901.6|1900.4|1899.6|429
1647569400000|2022-03-18 02:10:00|1900.9|1900.1|1901.9|1901.1|1902.4|1901.6|1900.9|1900.1|347
1647569700000|2022-03-18 02:15:00|1902.4|1901.6|1903.4|1902.6|1904.4|1903.6|1902.1|1901.3|324
1647570000000|2022-03-18 02:20:00|1903.9|1903.1|1902.4|1901.6|1903.9|1903.1|1902.4|1901.6|113
1647570300000|2022-03-18 02:25:00|1902.6|1901.8|1903.4|1902.6|1903.9|1903.1|1902.6|1901.8|215
1647570600000|2022-03-18 02:30:00|1903.9|1903.1|1904.4|1903.6|1904.4|1903.6|1903.9|1903.1|89
1647570900000|2022-03-18 02:35:00|1904.1|1903.3|1903.9|1903.1|1904.4|1903.6|1903.9|1903.1|53
1647571200000|2022-03-18 02:40:00|1904.1|1903.3|1904.9|1904.1|1905.4|1904.6|1903.9|1903.1|123
1647571500000|2022-03-18 02:45:00|1905.4|1904.6|1904.4|1903.6|1905.4|1904.6|1904.4|1903.6|59
1647571800000|2022-03-18 02:50:00|1903.9|1903.1|1902.9|1902.1|1904.4|1903.6|1902.9|1902.1|112
1647572100000|2022-03-18 02:55:00|1903.1|1902.3|1902.4|1901.6|1903.4|1902.6|1902.4|1901.6|63
1647572400000|2022-03-18 03:00:00|1902.6|1901.8|1901.9|1901.1|1902.9|1902.1|1901.9|1901.1|168
1647572700000|2022-03-18 03:05:00|1901.6|1900.8|1902.4|1901.6|1902.4|1901.6|1901.6|1900.8|62
1647573000000|2022-03-18 03:10:00|1901.9|1901.1|1901.4|1900.6|1901.9|1901.1|1901.4|1900.6|100
1647573300000|2022-03-18 03:15:00|1901.9|1901.1|1900.9|1900.1|1902.4|1901.6|1900.9|1900.1|216
1647573600000|2022-03-18 03:20:00|1900.4|1899.6|1901.4|1900.6|1902.9|1902.1|1900.4|1899.6|306
1647573900000|2022-03-18 03:25:00|1900.9|1900.1|1901.4|1900.6|1901.9|1901.1|1900.9|1900.1|309
1647574200000|2022-03-18 03:30:00|1900.9|1900.1|1901.4|1900.6|1902.4|1901.6|1899.9|1899.1|665
1647574500000|2022-03-18 03:35:00|1901.9|1901.1|1899.4|1898.6|1902.9|1902.1|1899.4|1898.6|424
1647574800000|2022-03-18 03:40:00|1899.9|1899.1|1899.4|1898.6|1900.4|1899.6|1898.9|1898.1|401
1647575100000|2022-03-18 03:45:00|1899.6|1898.8|1901.4|1900.6|1901.4|1900.6|1899.4|1898.6|275
1647575400000|2022-03-18 03:50:00|1901.9|1901.1|1900.6|1899.8|1901.9|1901.1|1900.4|1899.6|204
1647575700000|2022-03-18 03:55:00|1900.9|1900.1|1902.9|1902.1|1902.9|1902.1|1900.6|1899.8|315
1647576000000|2022-03-18 04:00:00|1902.4|1901.6|1903.4|1902.6|1903.9|1903.1|1902.4|1901.6|352
1647576300000|2022-03-18 04:05:00|1903.9|1903.1|1904.4|1903.6|1904.4|1903.6|1903.9|1903.1|396
1647576600000|2022-03-18 04:10:00|1904.9|1904.1|1903.9|1903.1|1904.9|1904.1|1903.9|1903.1|290
1647576900000|2022-03-18 04:15:00|1904.4|1903.6|1904.4|1903.6|1904.9|1904.1|1904.4|1903.6|216
1647577200000|2022-03-18 04:20:00|1903.9|1903.1|1905.9|1905.1|1905.9|1905.1|1903.9|1903.1|429
1647577500000|2022-03-18 04:25:00|1905.4|1904.6|1905.9|1905.1|1906.4|1905.6|1905.4|1904.6|297
1647577800000|2022-03-18 04:30:00|1906.4|1905.6|1905.9|1905.1|1906.9|1906.1|1905.9|1905.1|408
1647578100000|2022-03-18 04:35:00|1905.4|1904.6|1905.4|1904.6|1905.9|1905.1|1904.9|1904.1|254
1647578400000|2022-03-18 04:40:00|1905.9|1905.1|1906.4|1905.6|1906.9|1906.1|1905.4|1904.6|359
1647578700000|2022-03-18 04:45:00|1906.9|1906.1|1904.9|1904.1|1906.9|1906.1|1904.9|1904.1|190
1647579000000|2022-03-18 04:50:00|1905.1|1904.3|1904.9|1904.1|1905.4|1904.6|1904.4|1903.6|188
1647579300000|2022-03-18 04:55:00|1905.1|1904.3|1904.6|1903.8|1905.9|1905.1|1904.6|1903.8|323
1647579600000|2022-03-18 05:00:00|1904.4|1903.6|1904.4|1903.6|1905.9|1905.1|1904.4|1903.6|668
1647579900000|2022-03-18 05:05:00|1903.9|1903.1|1906.4|1905.6|1906.9|1906.1|1903.9|1903.1|674
1647580200000|2022-03-18 05:10:00|1906.1|1905.3|1907.9|1907.1|1908.4|1907.6|1905.9|1905.1|922
1647580500000|2022-03-18 05:15:00|1908.1|1907.3|1908.4|1907.6|1908.4|1907.6|1907.9|1907.1|415
1647580800000|2022-03-18 05:20:00|1908.6|1907.8|1909.4|1908.6|1909.4|1908.6|1907.4|1906.6|521
1647581100000|2022-03-18 05:25:00|1908.9|1908.1|1908.9|1908.1|1909.1|1908.3|1907.9|1907.1|428
1647581400000|2022-03-18 05:30:00|1908.4|1907.6|1909.4|1908.6|1909.4|1908.6|1908.4|1907.6|576
1647581700000|2022-03-18 05:35:00|1908.9|1908.1|1909.9|1909.1|1910.4|1909.6|1908.9|1908.1|426
1647582000000|2022-03-18 05:40:00|1910.4|1909.6|1910.4|1909.6|1910.9|1910.1|1909.9|1909.1|704
1647582300000|2022-03-18 05:45:00|1910.9|1910.1|1911.4|1910.6|1911.9|1911.1|1909.9|1909.1|1088
1647582600000|2022-03-18 05:50:00|1911.9|1911.1|1911.4|1910.6|1912.4|1911.6|1910.9|1910.1|1488
1647582900000|2022-03-18 05:55:00|1911.1|1910.3|1911.4|1910.6|1912.9|1912.1|1909.9|1909.1|3818
1647583200000|2022-03-18 06:00:00|1909.4|1908.6|1913.9|1913.1|1913.9|1913.1|1909.4|1908.6|3536
1647583500000|2022-03-18 06:05:00|1913.4|1912.6|1915.3|1913.3|1915.4|1914.1|1913.4|1912.5|889
1647583800000|2022-03-18 06:10:00|1915.1|1913.1|1919.4|1917.4|1920|1918|1915.1|1913.1|3
1647584100000|2022-03-18 06:15:00|1919.2|1917.2|1919|1917|1919.3|1917.3|1918.4|1916.4|1057
1647584400000|2022-03-18 06:20:00|1918.9|1916.9|1918.4|1916.4|1919|1917|1917.8|1915.8|0
1647584700000|2022-03-18 06:25:00|1918.2|1916.2|1919.4|1917.4|1919.4|1917.4|1918.2|1916.2|0
1647585000000|2022-03-18 06:30:00|1919.3|1917.3|1918.6|1916.6|1920.2|1918.2|1918.4|1916.4|0
1647585300000|2022-03-18 06:35:00|1918.4|1916.4|1918.7|1916.7|1918.9|1916.9|1918|1916|0
1647585600000|2022-03-18 06:40:00|1918.8|1916.8|1918.8|1916.8|1919.4|1917.4|1918.7|1916.7|0
1647585900000|2022-03-18 06:45:00|1918.7|1916.7|1917.4|1915.4|1918.8|1916.8|1917.4|1915.4|0
1647586200000|2022-03-18 06:50:00|1917.6|1915.6|1917.6|1915.6|1917.7|1915.7|1916.4|1914.4|0
1647586500000|2022-03-18 06:55:00|1917.4|1915.4|1918.6|1916.6|1918.7|1916.7|1916.9|1914.9|0
1647586800000|2022-03-18 07:00:00|1918.4|1916.4|1917.3|1915.3|1918.4|1916.4|1916.8|1914.8|0
1647587100000|2022-03-18 07:05:00|1917.5|1915.5|1917.1|1915.1|1917.6|1915.6|1916.4|1914.4|0
1647587400000|2022-03-18 07:10:00|1916.8|1914.8|1916.5|1914.5|1917.6|1915.6|1916.4|1914.4|0
1647587700000|2022-03-18 07:15:00|1916.2|1914.2|1914.9|1912.9|1916.9|1914.9|1914.9|1912.9|0
1647588000000|2022-03-18 07:20:00|1914.8|1912.8|1916.1|1914.1|1916.6|1914.6|1914.8|1912.8|0
1647588300000|2022-03-18 07:25:00|1916.3|1914.3|1917.3|1915.3|1917.4|1915.4|1916.3|1914.3|0
1647588600000|2022-03-18 07:30:00|1917.4|1915.4|1919.3|1918.1|1919.6|1918.4|1917.4|1915.4|205
1647588900000|2022-03-18 07:35:00|1919.6|1918.4|1919.1|1917.9|1919.6|1918.4|1918.8|1917.6|110
1647589200000|2022-03-18 07:40:00|1919.3|1918.1|1919.1|1917.9|1919.6|1918.4|1919.1|1917.9|92
1647589500000|2022-03-18 07:45:00|1919.3|1918.1|1919.6|1918.4|1919.6|1918.4|1919.1|1917.9|83
1647589800000|2022-03-18 07:50:00|1919.1|1917.9|1918.1|1916.9|1920.6|1919.4|1918.1|1916.9|117
1647590100000|2022-03-18 07:55:00|1918.3|1917.1|1919.1|1917.9|1919.1|1917.9|1918.1|1916.9|29
1647590400000|2022-03-18 08:00:00|1919.6|1918.4|1918.6|1917.4|1920.1|1918.9|1918.1|1916.9|78
1647590700000|2022-03-18 08:05:00|1918.8|1917.6|1918.8|1917.6|1920.6|1919.4|1918.6|1917.4|81
1647591000000|2022-03-18 08:10:00|1919.1|1917.9|1920.6|1919.4|1921.1|1919.9|1918.8|1917.6|86
1647591300000|2022-03-18 08:15:00|1920.8|1919.6|1918.8|1917.6|1920.8|1919.6|1918.6|1917.4|89
1647591600000|2022-03-18 08:20:00|1919.1|1917.9|1919.8|1918.6|1920.3|1919.1|1919.1|1917.9|68
1647591900000|2022-03-18 08:25:00|1919.6|1918.4|1919.1|1917.9|1920.1|1918.9|1918.6|1917.4|90
1647592200000|2022-03-18 08:30:00|1919.3|1918.1|1918.1|1916.9|1920.1|1918.9|1916.8|1915.6|326
1647592500000|2022-03-18 08:35:00|1918.3|1917.1|1918.6|1917.4|1920.1|1918.9|1917.6|1916.4|188
1647592800000|2022-03-18 08:40:00|1918.8|1917.6|1919.1|1917.9|1919.1|1917.9|1917.6|1916.4|57
1647593100000|2022-03-18 08:45:00|1918.8|1917.6|1917.1|1915.9|1919.1|1917.9|1916.1|1914.9|249
1647593400000|2022-03-18 08:50:00|1917.3|1916.1|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|112
1647593700000|2022-03-18 08:55:00|1916.8|1915.6|1918.1|1916.9|1918.1|1916.9|1916.6|1915.4|109
1647594000000|2022-03-18 09:00:00|1918.3|1917.1|1916.1|1914.9|1918.3|1917.1|1916.1|1914.9|152
1647594300000|2022-03-18 09:05:00|1915.8|1914.6|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|47
1647594600000|2022-03-18 09:10:00|1915.6|1914.4|1915.1|1913.9|1916.1|1914.9|1914.6|1913.4|109
1647594900000|2022-03-18 09:15:00|1914.8|1913.6|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|192
1647595200000|2022-03-18 09:20:00|1914.3|1913.1|1914.8|1913.6|1915.1|1913.9|1914.1|1912.9|196
1647595500000|2022-03-18 09:25:00|1914.6|1913.4|1915.3|1914.1|1915.6|1914.4|1913.6|1912.4|101
1647595800000|2022-03-18 09:30:00|1915.1|1913.9|1915.8|1914.6|1917.6|1916.4|1914.6|1913.4|128
1647596100000|2022-03-18 09:35:00|1916.1|1914.9|1915.6|1914.4|1916.1|1914.9|1914.6|1913.4|65
1647596400000|2022-03-18 09:40:00|1915.3|1914.1|1917.1|1915.9|1917.1|1915.9|1915.1|1913.9|51
1647596700000|2022-03-18 09:45:00|1917.3|1916.1|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|82
1647597000000|2022-03-18 09:50:00|1916.8|1915.6|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|19
1647597300000|2022-03-18 09:55:00|1916.3|1915.1|1916.6|1915.4|1917.6|1916.4|1916.3|1915.1|37
1647597600000|2022-03-18 10:00:00|1916.1|1914.9|1917.6|1916.4|1917.6|1916.4|1916.1|1914.9|27
1647597900000|2022-03-18 10:05:00|1917.3|1916.1|1918.1|1916.9|1918.1|1916.9|1916.6|1915.4|38
1647598200000|2022-03-18 10:10:00|1917.6|1916.4|1917.6|1916.4|1918.3|1917.1|1917.1|1915.9|33
1647598500000|2022-03-18 10:15:00|1917.3|1916.1|1915.3|1914.1|1917.3|1916.1|1915.1|1913.9|80
1647598800000|2022-03-18 10:20:00|1915.1|1913.9|1916.6|1915.4|1916.6|1915.4|1915.1|1913.9|69
1647599100000|2022-03-18 10:25:00|1917.1|1915.9|1917.6|1916.4|1918.1|1916.9|1916.8|1915.6|44
1647599400000|2022-03-18 10:30:00|1918.1|1916.9|1917.6|1916.4|1918.1|1916.9|1916.6|1915.4|95
1647599700000|2022-03-18 10:35:00|1917.3|1916.1|1918.1|1916.9|1918.6|1917.4|1917.3|1916.1|41
1647600000000|2022-03-18 10:40:00|1918.6|1917.4|1917.6|1916.4|1919.1|1917.9|1917.1|1915.9|35
1647600300000|2022-03-18 10:45:00|1917.8|1916.6|1917.3|1916.1|1918.1|1916.9|1917.1|1915.9|59
1647600600000|2022-03-18 10:50:00|1917.6|1916.4|1915.1|1913.9|1917.6|1916.4|1915.1|1913.9|62
1647600900000|2022-03-18 10:55:00|1915.3|1914.1|1916.3|1915.1|1916.6|1915.4|1915.1|1913.9|40
1647601200000|2022-03-18 11:00:00|1916.6|1915.4|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|56
1647601500000|2022-03-18 11:05:00|1915.6|1914.4|1914.6|1913.4|1916.1|1914.9|1913.6|1912.4|47
1647601800000|2022-03-18 11:10:00|1914.3|1913.1|1914.6|1913.4|1914.6|1913.4|1912.6|1911.4|82
1647602100000|2022-03-18 11:15:00|1914.8|1913.6|1915.3|1914.1|1915.6|1914.4|1914.8|1913.6|29
1647602400000|2022-03-18 11:20:00|1915.1|1913.9|1914.1|1912.9|1915.6|1914.4|1914.1|1912.9|34
1647602700000|2022-03-18 11:25:00|1914.3|1913.1|1913.1|1911.9|1914.6|1913.4|1911.1|1909.9|126
1647603000000|2022-03-18 11:30:00|1913.6|1912.4|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|15
1647603300000|2022-03-18 11:35:00|1913.8|1912.6|1915.1|1913.9|1915.3|1914.1|1913.6|1912.4|38
1647603600000|2022-03-18 11:40:00|1915.3|1914.1|1915.6|1914.4|1916.1|1914.9|1915.1|1913.9|47
1647603900000|2022-03-18 11:45:00|1915.1|1913.9|1915.6|1914.4|1915.6|1914.4|1914.8|1913.6|8
1647604200000|2022-03-18 11:50:00|1915.1|1913.9|1916.1|1914.9|1916.1|1914.9|1915.1|1913.9|136
1647604500000|2022-03-18 11:55:00|1916.6|1915.4|1915.1|1913.9|1917.1|1915.9|1915.1|1913.9|312
1647604800000|2022-03-18 12:00:00|1915.6|1914.4|1916.6|1915.4|1917.1|1915.9|1914.8|1913.6|332
1647605100000|2022-03-18 12:05:00|1917.1|1915.9|1918.1|1916.9|1918.1|1916.9|1916.1|1914.9|249
1647605400000|2022-03-18 12:10:00|1917.8|1916.6|1918.6|1917.4|1918.6|1917.4|1917.6|1916.4|57
1647605700000|2022-03-18 12:15:00|1918.1|1916.9|1918.1|1916.9|1918.6|1917.4|1917.1|1915.9|160
1647606000000|2022-03-18 12:20:00|1917.8|1916.6|1918.6|1917.4|1919.1|1917.9|1917.6|1916.4|113
1647606300000|2022-03-18 12:25:00|1918.8|1917.6|1918.6|1917.4|1918.8|1917.6|1918.3|1917.1|24
1647606600000|2022-03-18 12:30:00|1918.3|1917.1|1917.6|1916.4|1918.6|1917.4|1917.6|1916.4|34
1647606900000|2022-03-18 12:35:00|1917.1|1915.9|1918.1|1916.9|1918.1|1916.9|1917.1|1915.9|39
1647607200000|2022-03-18 12:40:00|1918.3|1917.1|1919.6|1918.4|1919.6|1918.4|1918.1|1916.9|25
1647607500000|2022-03-18 12:45:00|1919.3|1918.1|1919.1|1917.9|1919.8|1918.6|1918.8|1917.6|32
1647607800000|2022-03-18 12:50:00|1918.8|1917.6|1918.1|1916.9|1919.1|1917.9|1917.6|1916.4|135
1647608100000|2022-03-18 12:55:00|1917.6|1916.4|1918.6|1917.4|1919.1|1917.9|1917.6|1916.4|38
1647608400000|2022-03-18 13:00:00|1918.3|1917.1|1918.6|1917.4|1918.6|1917.4|1917.6|1916.4|46
1647608700000|2022-03-18 13:05:00|1918.1|1916.9|1918.6|1917.4|1918.8|1917.6|1918.1|1916.9|50
1647609000000|2022-03-18 13:10:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|19
1647609300000|2022-03-18 13:15:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|32
1647609600000|2022-03-18 13:20:00|1918.3|1917.1|1917.6|1916.4|1918.3|1917.1|1917.1|1915.9|74
1647609900000|2022-03-18 13:25:00|1918.1|1916.9|1919.6|1918.4|1920.1|1918.9|1917.6|1916.4|264
1647610200000|2022-03-18 13:30:00|1919.8|1918.6|1917.6|1916.4|1920.1|1918.9|1916.6|1915.4|324
1647610500000|2022-03-18 13:35:00|1917.1|1915.9|1920.6|1919.4|1922.6|1921.4|1917.1|1915.9|285
1647610800000|2022-03-18 13:40:00|1920.3|1919.1|1921.6|1920.4|1922.1|1920.9|1919.6|1918.4|233
1647611100000|2022-03-18 13:45:00|1921.8|1920.6|1924.1|1922.9|1924.6|1923.4|1921.6|1920.4|198
1647611400000|2022-03-18 13:50:00|1924.3|1923.1|1922.6|1921.4|1925.1|1923.9|1922.1|1920.9|106
1647611700000|2022-03-18 13:55:00|1923.1|1921.9|1924.6|1923.4|1925.1|1923.9|1922.6|1921.4|191
1647612000000|2022-03-18 14:00:00|1925.1|1923.9|1928.8|1927.6|1929.1|1927.9|1924.1|1922.9|285
1647612300000|2022-03-18 14:05:00|1928.6|1927.4|1929.6|1928.4|1930.1|1928.9|1927.6|1926.4|125
1647612600000|2022-03-18 14:10:00|1929.8|1928.6|1930.1|1928.9|1931.1|1929.9|1929.6|1928.4|182
1647612900000|2022-03-18 14:15:00|1930.6|1929.4|1928.1|1926.9|1930.6|1929.4|1927.6|1926.4|265
1647613200000|2022-03-18 14:20:00|1927.8|1926.6|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|105
1647613500000|2022-03-18 14:25:00|1928.6|1927.4|1928.6|1927.4|1929.1|1927.9|1927.6|1926.4|425
1647613800000|2022-03-18 14:30:00|1928.3|1927.1|1926.6|1925.4|1929.1|1927.9|1926.6|1925.4|96
1647614100000|2022-03-18 14:35:00|1927.1|1925.9|1925.6|1924.4|1927.1|1925.9|1924.8|1923.6|78
1647614400000|2022-03-18 14:40:00|1925.3|1924.1|1926.3|1925.1|1926.6|1925.4|1924.6|1923.4|59
1647614700000|2022-03-18 14:45:00|1926.1|1924.9|1927.1|1925.9|1928.1|1926.9|1926.1|1924.9|116
1647615000000|2022-03-18 14:50:00|1926.8|1925.6|1926.8|1925.6|1927.6|1926.4|1926.1|1924.9|147
1647615300000|2022-03-18 14:55:00|1927.1|1925.9|1927.1|1925.9|1927.6|1926.4|1926.1|1924.9|105
1647615600000|2022-03-18 15:00:00|1926.6|1925.4|1928.6|1927.4|1929.6|1928.4|1926.6|1925.4|239
1647615900000|2022-03-18 15:05:00|1928.3|1927.1|1928.1|1926.9|1929.1|1927.9|1928.1|1926.9|66
1647616200000|2022-03-18 15:10:00|1928.3|1927.1|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|87
1647616500000|2022-03-18 15:15:00|1927.1|1925.9|1927.3|1926.1|1927.6|1926.4|1926.1|1924.9|124
1647616800000|2022-03-18 15:20:00|1927.1|1925.9|1925.6|1924.4|1927.1|1925.9|1925.6|1924.4|79
1647617100000|2022-03-18 15:25:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1924.1|1922.9|109
1647617400000|2022-03-18 15:30:00|1925.3|1924.1|1926.6|1925.4|1927.1|1925.9|1925.1|1923.9|85
1647617700000|2022-03-18 15:35:00|1926.1|1924.9|1927.3|1926.1|1929.1|1927.9|1926.1|1924.9|495
1647618000000|2022-03-18 15:40:00|1927.6|1926.4|1927.1|1925.9|1927.6|1926.4|1926.6|1925.4|102
1647618300000|2022-03-18 15:45:00|1927.3|1926.1|1927.1|1925.9|1928.1|1926.9|1926.6|1925.4|86
1647618600000|2022-03-18 15:50:00|1927.3|1926.1|1926.1|1924.9|1928.6|1927.4|1926.1|1924.9|132
1647618900000|2022-03-18 15:55:00|1926.6|1925.4|1927.8|1926.6|1928.6|1927.4|1926.3|1925.1|77
1647619200000|2022-03-18 16:00:00|1927.6|1926.4|1927.6|1926.4|1927.6|1926.4|1926.6|1925.4|62
1647619500000|2022-03-18 16:05:00|1927.8|1926.6|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|32
1647619800000|2022-03-18 16:10:00|1928.3|1927.1|1928.1|1926.9|1928.6|1927.4|1928.1|1926.9|45
1647620100000|2022-03-18 16:15:00|1928.3|1927.1|1929.1|1927.9|1930.1|1928.9|1928.1|1926.9|98
1647620400000|2022-03-18 16:20:00|1928.6|1927.4|1929.8|1928.6|1930.1|1928.9|1928.6|1927.4|164
1647620700000|2022-03-18 16:25:00|1930.1|1928.9|1931.6|1930.4|1931.6|1930.4|1929.6|1928.4|217
1647621000000|2022-03-18 16:30:00|1931.3|1930.1|1931.6|1930.4|1932.1|1930.9|1930.6|1929.4|174
1647621300000|2022-03-18 16:35:00|1931.8|1930.6|1933.1|1931.9|1933.6|1932.4|1931.6|1930.4|182
1647621600000|2022-03-18 16:40:00|1933.3|1932.1|1934.8|1933.6|1934.8|1933.6|1933.1|1931.9|269
1647621900000|2022-03-18 16:45:00|1934.6|1933.4|1933.1|1931.9|1935.1|1933.9|1933.1|1931.9|74
1647622200000|2022-03-18 16:50:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|80
1647622500000|2022-03-18 16:55:00|1934.1|1932.9|1933.1|1931.9|1934.1|1932.9|1933.1|1931.9|67
1647622800000|2022-03-18 17:00:00|1933.6|1932.4|1932.1|1930.9|1933.6|1932.4|1931.6|1930.4|51
1647623100000|2022-03-18 17:05:00|1931.8|1930.6|1933.1|1931.9|1934.1|1932.9|1931.6|1930.4|38
1647623400000|2022-03-18 17:10:00|1933.3|1932.1|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|28
1647623700000|2022-03-18 17:15:00|1932.6|1931.4|1932.1|1930.9|1933.6|1932.4|1932.1|1930.9|39
1647624000000|2022-03-18 17:20:00|1932.6|1931.4|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|30
1647624300000|2022-03-18 17:25:00|1932.6|1931.4|1934.1|1932.9|1934.1|1932.9|1932.6|1931.4|21
1647624600000|2022-03-18 17:30:00|1933.6|1932.4|1934.1|1932.9|1934.1|1932.9|1933.6|1932.4|10
1647624900000|2022-03-18 17:35:00|1934.3|1933.1|1933.6|1932.4|1934.3|1933.1|1933.6|1932.4|15
1647625200000|2022-03-18 17:40:00|1933.3|1932.1|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|32
1647625500000|2022-03-18 17:45:00|1932.8|1931.6|1933.6|1932.4|1933.6|1932.4|1932.6|1931.4|37
1647625800000|2022-03-18 17:50:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1932.1|1930.9|62
1647626100000|2022-03-18 17:55:00|1932.8|1931.6|1932.1|1930.9|1933.6|1932.4|1931.6|1930.4|124
1647626400000|2022-03-18 18:00:00|1932.6|1931.4|1932.6|1931.4|1932.6|1931.4|1932.1|1930.9|9
1647626700000|2022-03-18 18:05:00|1932.1|1930.9|1931.6|1930.4|1932.1|1930.9|1931.1|1929.9|66
1647627000000|2022-03-18 18:10:00|1931.3|1930.1|1932.6|1931.4|1932.6|1931.4|1931.1|1929.9|33
1647627300000|2022-03-18 18:15:00|1932.8|1931.6|1933.3|1932.1|1933.6|1932.4|1932.8|1931.6|22
1647627600000|2022-03-18 18:20:00|1933.1|1931.9|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|27
1647627900000|2022-03-18 18:25:00|1932.8|1931.6|1932.1|1930.9|1932.8|1931.6|1931.6|1930.4|22
1647628200000|2022-03-18 18:30:00|1932.3|1931.1|1932.6|1931.4|1932.6|1931.4|1931.6|1930.4|26
1647628500000|2022-03-18 18:35:00|1932.3|1931.1|1933.1|1931.9|1933.6|1932.4|1932.1|1930.9|15
1647628800000|2022-03-18 18:40:00|1933.3|1932.1|1932.6|1931.4|1933.8|1932.6|1931.6|1930.4|54
1647629100000|2022-03-18 18:45:00|1932.3|1931.1|1933.6|1932.4|1933.6|1932.4|1932.3|1931.1|28
1647629400000|2022-03-18 18:50:00|1933.8|1932.6|1933.8|1932.6|1934.1|1932.9|1933.6|1932.4|18
1647629700000|2022-03-18 18:55:00|1933.6|1932.4|1934.1|1932.9|1934.1|1932.9|1933.3|1932.1|15
1647630000000|2022-03-18 19:00:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|19
1647630300000|2022-03-18 19:05:00|1933.8|1932.6|1934.1|1932.9|1934.1|1932.9|1933.6|1932.4|43
1647630600000|2022-03-18 19:10:00|1934.3|1933.1|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|22
1647630900000|2022-03-18 19:15:00|1934.3|1933.1|1935.3|1934.1|1935.6|1934.4|1934.1|1932.9|14
1647631200000|2022-03-18 19:20:00|1935.6|1934.4|1935.8|1934.6|1936.1|1934.9|1934.6|1933.4|91
1647631500000|2022-03-18 19:25:00|1936.1|1934.9|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|59
1647631800000|2022-03-18 19:30:00|1936.8|1935.6|1938.6|1937.4|1938.6|1937.4|1936.8|1935.6|89
1647632100000|2022-03-18 19:35:00|1938.1|1936.9|1935.6|1934.4|1938.1|1936.9|1935.6|1934.4|60
1647632400000|2022-03-18 19:40:00|1936.1|1934.9|1937.1|1935.9|1937.3|1936.1|1935.6|1934.4|35
1647632700000|2022-03-18 19:45:00|1936.8|1935.6|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|61
1647633000000|2022-03-18 19:50:00|1936.1|1934.9|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|147
1647633300000|2022-03-18 19:55:00|1936.3|1935.1|1936.1|1934.9|1937.6|1936.4|1936.1|1934.9|67
1647633600000|2022-03-18 20:00:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|7
1647633900000|2022-03-18 20:05:00|1936.8|1935.6|1936.8|1935.6|1937.1|1935.9|1936.6|1935.4|5
1647634200000|2022-03-18 20:10:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|4
1647634500000|2022-03-18 20:15:00|1936.8|1935.6|1937.6|1936.4|1937.6|1936.4|1936.8|1935.6|10
1647634800000|2022-03-18 20:20:00|1938|1936|1940.5|1938.5|1940.5|1938.5|1938|1936|31
1647635100000|2022-03-18 20:25:00|1940.3|1938.3|1940.4|1938.4|1940.7|1938.7|1939.9|1937.9|14
1647635400000|2022-03-18 20:30:00|1940.3|1938.3|1941|1939|1941|1939|1940.1|1938.1|0
1647635700000|2022-03-18 20:35:00|1940.7|1938.7|1941.6|1939.6|1941.6|1939.6|1940.2|1938.2|15
1647636000000|2022-03-18 20:40:00|1941.8|1939.8|1942.4|1940.4|1942.6|1940.6|1941.8|1939.8|26
1647636300000|2022-03-18 20:45:00|1942.3|1940.3|1942.1|1940.1|1942.3|1940.3|1941.5|1939.5|43
1647636600000|2022-03-18 20:50:00|1941.7|1939.7|1942|1940|1942.3|1940.3|1941.5|1939.5|21
1647636900000|2022-03-18 20:55:00|1941.6|1939.6|1941.9|1939.9|1942.1|1940.1|1941.6|1939.6|0
1647813600000|2022-03-20 22:00:00|1939.6|1937.6|1939.7|1937.7|1939.8|1937.8|1938.5|1936.5|0
1647813900000|2022-03-20 22:05:00|1939.6|1937.6|1939.5|1937.5|1939.7|1937.7|1938.4|1936.4|0
1647814200000|2022-03-20 22:10:00|1939.6|1937.6|1940.1|1938.1|1940.1|1938.1|1939.4|1937.4|0
1647814500000|2022-03-20 22:15:00|1939.9|1937.9|1939.1|1937.1|1939.9|1937.9|1939|1937|0
1647814800000|2022-03-20 22:20:00|1939.3|1937.3|1938.7|1936.7|1939.3|1937.3|1938.6|1936.6|0
1647815100000|2022-03-20 22:25:00|1938.9|1936.9|1938.7|1936.7|1938.9|1936.9|1938.5|1936.5|0
1647815400000|2022-03-20 22:30:00|1939.2|1937.2|1938.9|1936.9|1939.2|1937.2|1938.9|1936.9|0
1647815700000|2022-03-20 22:35:00|1938.6|1936.6|1938.6|1936.6|1939.1|1937.1|1938.6|1936.6|0
1647816000000|2022-03-20 22:40:00|1938.7|1936.7|1939.1|1937.1|1939.3|1937.3|1938.5|1936.5|0
1647816300000|2022-03-20 22:45:00|1939.3|1937.3|1939.1|1937.1|1939.4|1937.4|1938.9|1936.9|0
1647816600000|2022-03-20 22:50:00|1939.3|1937.3|1938.9|1936.9|1939.4|1937.4|1938.3|1936.3|0
1647816900000|2022-03-20 22:55:00|1939.1|1937.1|1938.5|1936.5|1939.3|1937.3|1938.5|1936.5|0
1647817200000|2022-03-20 23:00:00|1938.4|1936.4|1937.8|1935.8|1938.4|1936.4|1937.7|1935.7|0
1647817500000|2022-03-20 23:05:00|1937.6|1935.6|1937.5|1935.5|1938.3|1936.3|1937.4|1935.4|0
1647817800000|2022-03-20 23:10:00|1937.4|1935.4|1937|1935|1937.4|1935.4|1936.7|1934.7|0
1647818100000|2022-03-20 23:15:00|1937.1|1935.1|1937.8|1935.8|1938|1936|1937|1935|0
1647818400000|2022-03-20 23:20:00|1937.7|1935.7|1937.5|1935.5|1938|1936|1937.3|1935.3|0
1647818700000|2022-03-20 23:25:00|1937.3|1935.3|1937.4|1935.4|1938|1936|1937|1935|0
1647819000000|2022-03-20 23:30:00|1937.7|1935.7|1936.2|1934.2|1939.5|1937.5|1935|1933|0
1647819300000|2022-03-20 23:35:00|1936|1934|1937.4|1935.4|1937.4|1935.4|1935.6|1933.6|0
1647819600000|2022-03-20 23:40:00|1937.7|1935.7|1940.1|1938.1|1940.6|1938.6|1937.7|1935.7|0
1647819900000|2022-03-20 23:45:00|1940.2|1938.2|1939.4|1937.4|1940.2|1938.2|1939.1|1937.1|0
1647820200000|2022-03-20 23:50:00|1939|1937|1938.9|1936.9|1939.1|1937.1|1938.4|1936.4|0
1647820500000|2022-03-20 23:55:00|1938.7|1936.7|1937.7|1935.7|1938.9|1936.9|1937.7|1935.7|0
1647820800000|2022-03-21 00:00:00|1937.8|1935.8|1941|1939|1941.6|1939.6|1937.7|1935.7|0
1647821100000|2022-03-21 00:05:00|1940.9|1938.9|1939.4|1937.4|1940.9|1938.9|1939.4|1937.4|0
1647821400000|2022-03-21 00:10:00|1939.1|1937.1|1938.4|1936.4|1939.7|1937.7|1938|1936|0
1647821700000|2022-03-21 00:15:00|1938.2|1936.2|1935.7|1933.7|1938.3|1936.3|1935.4|1933.4|0
1647822000000|2022-03-21 00:20:00|1935.9|1933.9|1935.9|1933.9|1936.2|1934.2|1933.8|1931.8|0
1647822300000|2022-03-21 00:25:00|1935.7|1933.7|1936.8|1934.8|1936.8|1934.8|1935.3|1933.3|0
1647822600000|2022-03-21 00:30:00|1936.3|1934.3|1937.4|1935.4|1937.6|1935.6|1936|1934|0
1647822900000|2022-03-21 00:35:00|1937.2|1935.2|1938.5|1936.5|1938.5|1936.5|1937.1|1935.1|0
1647823200000|2022-03-21 00:40:00|1938.4|1936.4|1938.1|1936.1|1938.5|1936.5|1937.5|1935.5|0
1647823500000|2022-03-21 00:45:00|1938|1936|1938.2|1936.2|1938.8|1936.8|1937.8|1935.8|0
1647823800000|2022-03-21 00:50:00|1938.4|1936.4|1939.4|1937.4|1939.7|1937.7|1938.1|1936.1|0
1647824100000|2022-03-21 00:55:00|1939.2|1937.2|1940|1938|1940|1938|1939.2|1937.2|0
1647824400000|2022-03-21 01:00:00|1940.3|1938.3|1939.5|1937.5|1940.5|1938.5|1939.5|1937.5|0
1647824700000|2022-03-21 01:05:00|1939.6|1937.6|1939.2|1937.2|1939.9|1937.9|1938.8|1936.8|0
1647825000000|2022-03-21 01:10:00|1939|1937|1939.2|1937.2|1939.7|1937.7|1939|1937|0
1647825300000|2022-03-21 01:15:00|1939.1|1937.1|1937.9|1935.9|1939.2|1937.2|1937.8|1935.8|0
1647825600000|2022-03-21 01:20:00|1938.1|1936.1|1936.7|1934.7|1938.1|1936.1|1936.3|1934.3|0
1647825900000|2022-03-21 01:25:00|1936.6|1934.6|1936|1934|1936.6|1934.6|1935.1|1933.1|0
1647826200000|2022-03-21 01:30:00|1935.9|1933.9|1934.9|1932.9|1935.9|1933.9|1934.6|1932.6|0
1647826500000|2022-03-21 01:35:00|1935.1|1933.1|1934.2|1932.2|1935.1|1933.1|1933.9|1931.9|0
1647826800000|2022-03-21 01:40:00|1933.9|1931.9|1932.8|1930.8|1933.9|1931.9|1932|1930|0
1647827100000|2022-03-21 01:45:00|1932.6|1930.6|1934.6|1932.6|1934.7|1932.7|1932.6|1930.6|0
1647827400000|2022-03-21 01:50:00|1934.7|1932.7|1933.5|1931.5|1934.7|1932.7|1932.8|1930.8|0
1647827700000|2022-03-21 01:55:00|1933.9|1931.9|1932.4|1930.4|1934.4|1932.4|1932.4|1930.4|0
1647828000000|2022-03-21 02:00:00|1932.6|1930.6|1932.5|1930.5|1932.9|1930.9|1931.6|1929.6|0
1647828300000|2022-03-21 02:05:00|1932.3|1930.3|1932.5|1930.5|1932.7|1930.7|1932|1930|0
1647828600000|2022-03-21 02:10:00|1932.7|1930.7|1933.7|1931.7|1933.7|1931.7|1932.5|1930.5|0
1647828900000|2022-03-21 02:15:00|1933.6|1931.6|1933.4|1931.4|1933.7|1931.7|1932.7|1930.7|0
1647829200000|2022-03-21 02:20:00|1933.6|1931.6|1934.1|1932.1|1934.3|1932.3|1933.1|1931.1|0
1647829500000|2022-03-21 02:25:00|1934.3|1932.3|1934.1|1932.1|1934.3|1932.3|1933.6|1931.6|0
1647829800000|2022-03-21 02:30:00|1933.9|1931.9|1932.6|1930.6|1933.9|1931.9|1932.6|1930.6|0
1647830100000|2022-03-21 02:35:00|1932.4|1930.4|1932.8|1930.8|1933|1931|1931.7|1929.7|0
1647830400000|2022-03-21 02:40:00|1932.6|1930.6|1933.6|1931.6|1933.6|1931.6|1932.2|1930.2|0
1647830700000|2022-03-21 02:45:00|1933.4|1931.4|1931.8|1929.8|1933.6|1931.6|1931.8|1929.8|0
1647831000000|2022-03-21 02:50:00|1932|1930|1932.6|1930.6|1932.9|1930.9|1931.8|1929.8|0
1647831300000|2022-03-21 02:55:00|1932.8|1930.8|1933.1|1931.1|1933.6|1931.6|1932.8|1930.8|0
1647831600000|2022-03-21 03:00:00|1933.3|1931.3|1932.2|1930.2|1933.3|1931.3|1932.1|1930.1|0
1647831900000|2022-03-21 03:05:00|1932.4|1930.4|1932.1|1930.1|1932.7|1930.7|1932.1|1930.1|0
1647832200000|2022-03-21 03:10:00|1932|1930|1932.9|1930.9|1933.1|1931.1|1931.8|1929.8|0
1647832500000|2022-03-21 03:15:00|1932.8|1930.8|1932.7|1930.7|1933.7|1931.7|1932.7|1930.7|0
1647832800000|2022-03-21 03:20:00|1932.6|1930.6|1933|1931|1933.1|1931.1|1932.1|1930.1|0
1647833100000|2022-03-21 03:25:00|1932.9|1930.9|1932.2|1930.2|1933|1931|1932.2|1930.2|0
1647833400000|2022-03-21 03:30:00|1932.5|1930.5|1932.4|1930.4|1932.5|1930.5|1932.1|1930.1|0
1647833700000|2022-03-21 03:35:00|1932.2|1930.2|1933.6|1931.6|1933.8|1931.8|1932.2|1930.2|0
1647834000000|2022-03-21 03:40:00|1933.8|1931.8|1933.8|1931.8|1934.4|1932.4|1933.6|1931.6|0
1647834300000|2022-03-21 03:45:00|1934|1932|1934.1|1932.1|1934.5|1932.5|1933.8|1931.8|0
1647834600000|2022-03-21 03:50:00|1934|1932|1934.6|1932.6|1934.6|1932.6|1933.8|1931.8|0
1647834900000|2022-03-21 03:55:00|1934.7|1932.7|1934.4|1932.4|1934.9|1932.9|1934.3|1932.3|0
1647835200000|2022-03-21 04:00:00|1934.3|1932.3|1933.8|1931.8|1934.5|1932.5|1933.7|1931.7|0
1647835500000|2022-03-21 04:05:00|1933.7|1931.7|1932.6|1930.6|1933.8|1931.8|1932.4|1930.4|0
1647835800000|2022-03-21 04:10:00|1932.5|1930.5|1932.2|1930.2|1932.5|1930.5|1932.2|1930.2|0
1647836100000|2022-03-21 04:15:00|1932.8|1930.8|1932.6|1930.6|1933|1931|1931.8|1929.8|0
1647836400000|2022-03-21 04:20:00|1932.7|1930.7|1932.9|1930.9|1933.1|1931.1|1932.4|1930.4|0
1647836700000|2022-03-21 04:25:00|1933|1931|1933.3|1931.3|1933.4|1931.4|1932.9|1930.9|0
1647837000000|2022-03-21 04:30:00|1933.6|1931.6|1933.3|1931.3|1933.7|1931.7|1933.3|1931.3|0
1647837300000|2022-03-21 04:35:00|1933.4|1931.4|1933.1|1931.1|1933.4|1931.4|1932.9|1930.9|0
1647837600000|2022-03-21 04:40:00|1933|1931|1933.4|1931.4|1933.4|1931.4|1932.9|1930.9|0
1647837900000|2022-03-21 04:45:00|1933.2|1931.2|1933.3|1931.3|1933.3|1931.3|1933.2|1931.2|0
1647838200000|2022-03-21 04:50:00|1933.2|1931.2|1932.6|1930.6|1933.3|1931.3|1932.6|1930.6|0
1647838500000|2022-03-21 04:55:00|1932.4|1930.4|1932.9|1930.9|1933.1|1931.1|1932.4|1930.4|0
1647838800000|2022-03-21 05:00:00|1933.1|1931.1|1932.4|1930.4|1933.1|1931.1|1932.3|1930.3|0
1647839100000|2022-03-21 05:05:00|1932.2|1930.2|1932.1|1930.1|1932.4|1930.4|1931.8|1929.8|0
1647839400000|2022-03-21 05:10:00|1931.9|1929.9|1932.1|1930.1|1932.5|1930.5|1931|1929|0
1647839700000|2022-03-21 05:15:00|1932|1930|1931.3|1929.3|1932|1930|1930.8|1928.8|0
1647840000000|2022-03-21 05:20:00|1931.4|1929.4|1931.4|1929.4|1932.1|1930.1|1931.4|1929.4|0
1647840300000|2022-03-21 05:25:00|1931.7|1929.7|1932.2|1930.2|1932.5|1930.5|1931.1|1929.1|0
1647840600000|2022-03-21 05:30:00|1932.1|1930.1|1931.3|1929.3|1932.4|1930.4|1931|1929|0
1647840900000|2022-03-21 05:35:00|1931.2|1929.2|1930.7|1928.7|1931.7|1929.7|1930.5|1928.5|0
1647841200000|2022-03-21 05:40:00|1930.5|1928.5|1930.2|1928.2|1930.7|1928.7|1930|1928|0
1647841500000|2022-03-21 05:45:00|1930.1|1928.1|1929.7|1927.7|1930.7|1928.7|1929.4|1927.4|0
1647841800000|2022-03-21 05:50:00|1929.4|1927.4|1931.2|1929.2|1931.3|1929.3|1929.4|1927.4|0
1647842100000|2022-03-21 05:55:00|1931|1929|1930.5|1928.5|1931.2|1929.2|1930.2|1928.2|0
1647842400000|2022-03-21 06:00:00|1930.8|1928.8|1931.9|1929.9|1932.5|1930.5|1930.8|1928.8|0
1647842700000|2022-03-21 06:05:00|1932.1|1930.1|1932.2|1930.2|1932.8|1930.8|1931.7|1929.7|0
1647843000000|2022-03-21 06:10:00|1932.3|1930.3|1931.8|1929.8|1932.6|1930.6|1931.8|1929.8|0
1647843300000|2022-03-21 06:15:00|1932|1930|1931|1929|1932.1|1930.1|1930.9|1928.9|0
1647843600000|2022-03-21 06:20:00|1931.2|1929.2|1930.5|1928.5|1931.2|1929.2|1930.2|1928.2|0
1647843900000|2022-03-21 06:25:00|1930.7|1928.7|1931|1929|1931.2|1929.2|1930.4|1928.4|0
1647844200000|2022-03-21 06:30:00|1931.1|1929.1|1931|1929|1931.2|1929.2|1930.7|1928.7|0
1647844500000|2022-03-21 06:35:00|1931.1|1929.1|1933.1|1931.1|1933.3|1931.3|1930.9|1928.9|0
1647844800000|2022-03-21 06:40:00|1933|1931|1932.9|1930.9|1933.3|1931.3|1932|1930|0
1647845100000|2022-03-21 06:45:00|1933|1931|1931.6|1929.6|1933.2|1931.2|1931.5|1929.5|0
1647845400000|2022-03-21 06:50:00|1931.5|1929.5|1932.4|1930.4|1932.4|1930.4|1931.5|1929.5|0
1647845700000|2022-03-21 06:55:00|1932.5|1930.5|1932.6|1930.6|1933.2|1931.2|1932.2|1930.2|0
1647846000000|2022-03-21 07:00:00|1932.9|1930.9|1932.2|1930.2|1933.7|1931.7|1931.9|1929.9|0
1647846300000|2022-03-21 07:05:00|1932.3|1930.3|1931.3|1929.3|1932.3|1930.3|1931.2|1929.2|0
1647846600000|2022-03-21 07:10:00|1931.2|1929.2|1932.9|1930.9|1933.5|1931.5|1931.2|1929.2|0
1647846900000|2022-03-21 07:15:00|1933.2|1931.2|1932.4|1930.4|1933.3|1931.3|1931.8|1929.8|0
1647847200000|2022-03-21 07:20:00|1932.3|1930.3|1930.5|1928.5|1932.9|1930.9|1930.5|1928.5|0
1647847500000|2022-03-21 07:25:00|1930.7|1928.7|1930.4|1928.4|1931.5|1929.5|1930.2|1928.2|0
1647847800000|2022-03-21 07:30:00|1930.5|1928.5|1930.1|1928.1|1930.5|1928.5|1929.4|1927.4|0
1647848100000|2022-03-21 07:35:00|1930|1928|1930.2|1928.2|1930.8|1928.8|1929.4|1927.4|0
1647848400000|2022-03-21 07:40:00|1930.3|1928.3|1931.1|1929.1|1931.3|1929.3|1929.6|1927.6|0
1647848700000|2022-03-21 07:45:00|1931.3|1929.3|1931.3|1929.3|1932.3|1930.3|1931|1929|0
1647849000000|2022-03-21 07:50:00|1931.4|1929.4|1930.9|1928.9|1931.6|1929.6|1930.8|1928.8|0
1647849300000|2022-03-21 07:55:00|1930.6|1928.6|1931.9|1929.9|1932.4|1930.4|1930.6|1928.6|0
1647849600000|2022-03-21 08:00:00|1932.2|1930.2|1934.2|1932.2|1934.5|1932.5|1931.9|1929.9|0
1647849900000|2022-03-21 08:05:00|1934.3|1932.3|1934.9|1932.9|1935.5|1933.5|1932.9|1930.9|0
1647850200000|2022-03-21 08:10:00|1935.1|1933.1|1934.4|1932.4|1936.1|1934.1|1934.1|1932.1|0
1647850500000|2022-03-21 08:15:00|1934.6|1932.6|1936.2|1934.2|1936.3|1934.3|1934.3|1932.3|0
1647850800000|2022-03-21 08:20:00|1936.3|1934.3|1935.5|1933.5|1936.5|1934.5|1935.2|1933.2|0
1647851100000|2022-03-21 08:25:00|1935.4|1933.4|1934.8|1932.8|1935.8|1933.8|1934.5|1932.5|0
1647851400000|2022-03-21 08:30:00|1935.1|1933.1|1935.8|1933.8|1936.9|1934.9|1935.1|1933.1|0
1647851700000|2022-03-21 08:35:00|1935.6|1933.6|1937.3|1935.3|1937.5|1935.5|1935.2|1933.2|0
1647852000000|2022-03-21 08:40:00|1937.2|1935.2|1936|1934|1937.8|1935.8|1935.5|1933.5|0
1647852300000|2022-03-21 08:45:00|1936.2|1934.2|1935.5|1933.5|1936.6|1934.6|1935.2|1933.2|0
1647852600000|2022-03-21 08:50:00|1935.2|1933.2|1934.8|1932.8|1935.5|1933.5|1934.5|1932.5|0
1647852900000|2022-03-21 08:55:00|1934.7|1932.7|1935.2|1933.2|1935.3|1933.3|1934.1|1932.1|0
1647853200000|2022-03-21 09:00:00|1935.3|1933.3|1934.4|1932.4|1935.5|1933.5|1934.2|1932.2|0
1647853500000|2022-03-21 09:05:00|1934.6|1932.6|1934.2|1932.2|1934.9|1932.9|1931.6|1929.6|0
1647853800000|2022-03-21 09:10:00|1934.1|1932.1|1934.8|1932.8|1935.1|1933.1|1934.1|1932.1|0
1647854100000|2022-03-21 09:15:00|1935|1933|1936.1|1934.1|1936.1|1934.1|1933.9|1931.9|0
1647854400000|2022-03-21 09:20:00|1936.3|1934.3|1936.8|1934.8|1937.5|1935.5|1936.1|1934.1|0
1647854700000|2022-03-21 09:25:00|1936.5|1934.5|1936.2|1934.2|1936.5|1934.5|1935.8|1933.8|0
1647855000000|2022-03-21 09:30:00|1936.4|1934.4|1936.9|1934.9|1936.9|1934.9|1936|1934|0
1647855300000|2022-03-21 09:35:00|1937.2|1935.2|1935.8|1933.8|1937.8|1935.8|1935.8|1933.8|0
1647855600000|2022-03-21 09:40:00|1936|1934|1936.1|1934.1|1936.3|1934.3|1935.8|1933.8|0
1647855900000|2022-03-21 09:45:00|1936.2|1934.2|1935.5|1933.5|1936.2|1934.2|1935.2|1933.2|0
1647856200000|2022-03-21 09:50:00|1935.3|1933.3|1935.2|1933.2|1935.5|1933.5|1934.8|1932.8|0
1647856500000|2022-03-21 09:55:00|1935.3|1933.3|1936.4|1934.4|1936.4|1934.4|1935.3|1933.3|0
1647856800000|2022-03-21 10:00:00|1936.1|1934.1|1936|1934|1937.1|1935.1|1935.7|1933.7|0
1647857100000|2022-03-21 10:05:00|1936.3|1934.3|1936.3|1934.3|1936.5|1934.5|1936|1934|0
1647857400000|2022-03-21 10:10:00|1936.5|1934.5|1937.3|1935.3|1937.3|1935.3|1936.3|1934.3|0
1647857700000|2022-03-21 10:15:00|1937.1|1935.1|1935.7|1933.7|1937.3|1935.3|1935.7|1933.7|0
1647858000000|2022-03-21 10:20:00|1935.8|1933.8|1935|1933|1936.1|1934.1|1935|1933|0
1647858300000|2022-03-21 10:25:00|1935.3|1933.3|1934.8|1932.8|1935.4|1933.4|1934.5|1932.5|0
1647858600000|2022-03-21 10:30:00|1934.7|1932.7|1934.3|1932.3|1935.3|1933.3|1934.3|1932.3|0
1647858900000|2022-03-21 10:35:00|1934.2|1932.2|1933.8|1931.8|1934.5|1932.5|1933.7|1931.7|0
1647859200000|2022-03-21 10:40:00|1933.9|1931.9|1935.1|1933.1|1935.1|1933.1|1933.7|1931.7|0
1647859500000|2022-03-21 10:45:00|1935|1933|1934.1|1932.1|1935.1|1933.1|1934.1|1932.1|0
1647859800000|2022-03-21 10:50:00|1934.3|1932.3|1933.8|1931.8|1934.4|1932.4|1933.7|1931.7|0
1647860100000|2022-03-21 10:55:00|1934.1|1932.1|1935.2|1933.2|1935.2|1933.2|1934.1|1932.1|0
1647860400000|2022-03-21 11:00:00|1935.1|1933.1|1936.2|1934.2|1936.2|1934.2|1934.8|1932.8|0
1647860700000|2022-03-21 11:05:00|1936.4|1934.4|1936.1|1934.1|1937.6|1935.6|1935.9|1933.9|0
1647861000000|2022-03-21 11:10:00|1935.9|1933.9|1937|1935|1937|1935|1935.8|1933.8|0
1647861300000|2022-03-21 11:15:00|1936.8|1934.8|1938.1|1936.1|1938.1|1936.1|1936.3|1934.3|0
1647861600000|2022-03-21 11:20:00|1937.9|1935.9|1938|1936|1938.4|1936.4|1937|1935|0
1647861900000|2022-03-21 11:25:00|1938.2|1936.2|1938|1936|1938.4|1936.4|1937.8|1935.8|0
1647862200000|2022-03-21 11:30:00|1937.8|1935.8|1939|1937|1939|1937|1937.7|1935.7|0
1647862500000|2022-03-21 11:35:00|1939.3|1937.3|1939.3|1937.3|1940.2|1938.2|1938.6|1936.6|0
1647862800000|2022-03-21 11:40:00|1939.5|1937.5|1938.9|1936.9|1939.5|1937.5|1938.5|1936.5|0
1647863100000|2022-03-21 11:45:00|1939.1|1937.1|1938|1936|1939.2|1937.2|1938|1936|0
1647863400000|2022-03-21 11:50:00|1937.7|1935.7|1937.9|1935.9|1938.3|1936.3|1937.6|1935.6|0
1647863700000|2022-03-21 11:55:00|1937.6|1935.6|1937.6|1935.6|1938.1|1936.1|1937.5|1935.5|0
1647864000000|2022-03-21 12:00:00|1937.8|1935.8|1937.2|1935.2|1938.3|1936.3|1937.2|1935.2|0
1647864300000|2022-03-21 12:05:00|1937.3|1935.3|1937.5|1935.5|1937.6|1935.6|1937.2|1935.2|0
1647864600000|2022-03-21 12:10:00|1937.8|1935.8|1937.4|1935.4|1937.9|1935.9|1937.3|1935.3|0
1647864900000|2022-03-21 12:15:00|1937.3|1935.3|1937.2|1935.2|1937.6|1935.6|1936.6|1934.6|0
1647865200000|2022-03-21 12:20:00|1937.1|1935.1|1937.1|1935.1|1937.8|1935.8|1936.6|1934.6|0
1647865500000|2022-03-21 12:25:00|1937.3|1935.3|1937.1|1935.1|1937.4|1935.4|1936.7|1934.7|0
1647865800000|2022-03-21 12:30:00|1937.2|1935.2|1937.4|1935.4|1937.4|1935.4|1936.7|1934.7|0
1647866100000|2022-03-21 12:35:00|1937.2|1935.2|1937.1|1935.1|1937.4|1935.4|1936.7|1934.7|0
1647866400000|2022-03-21 12:40:00|1936.9|1934.9|1937.1|1935.1|1937.5|1935.5|1936.7|1934.7|0
1647866700000|2022-03-21 12:45:00|1936.9|1934.9|1937.1|1935.1|1937.1|1935.1|1936.4|1934.4|0
1647867000000|2022-03-21 12:50:00|1937|1935|1937.9|1935.9|1937.9|1935.9|1936.8|1934.8|0
1647867300000|2022-03-21 12:55:00|1937.8|1935.8|1938.1|1936.1|1938.1|1936.1|1937.5|1935.5|0
1647867600000|2022-03-21 13:00:00|1937.9|1935.9|1938.2|1936.2|1938.4|1936.4|1937.3|1935.3|0
1647867900000|2022-03-21 13:05:00|1938|1936|1938.5|1936.5|1938.8|1936.8|1938|1936|0
1647868200000|2022-03-21 13:10:00|1938.4|1936.4|1938.5|1936.5|1938.8|1936.8|1938.2|1936.2|0
1647868500000|2022-03-21 13:15:00|1938.4|1936.4|1938.8|1936.8|1939.1|1937.1|1938.1|1936.1|0
1647868800000|2022-03-21 13:20:00|1939|1937|1939.1|1937.1|1939.4|1937.4|1938.8|1936.8|0
1647869100000|2022-03-21 13:25:00|1939.2|1937.2|1938.6|1936.6|1939.5|1937.5|1938.3|1936.3|0
1647869400000|2022-03-21 13:30:00|1938.9|1936.9|1942.5|1940.5|1942.6|1940.6|1938.4|1936.4|0
1647869700000|2022-03-21 13:35:00|1942.3|1940.3|1944.1|1942.1|1944.1|1942.1|1942.3|1940.3|0
1647870000000|2022-03-21 13:40:00|1944|1942|1942.1|1940.1|1944.7|1942.7|1941.7|1939.7|0
1647870300000|2022-03-21 13:45:00|1942.2|1940.2|1937.8|1935.8|1942.4|1940.4|1937.6|1935.6|0
1647870600000|2022-03-21 13:50:00|1937.9|1935.9|1935.5|1933.5|1939.7|1937.7|1935.2|1933.2|0
1647870900000|2022-03-21 13:55:00|1935.6|1933.6|1935.2|1933.2|1936.6|1934.6|1935.2|1933.2|0
1647871200000|2022-03-21 14:00:00|1935.3|1933.3|1934.9|1932.9|1936.9|1934.9|1934.9|1932.9|0
1647871500000|2022-03-21 14:05:00|1935|1933|1934.6|1932.6|1935.6|1933.6|1933|1931|0
1647871800000|2022-03-21 14:10:00|1934.5|1932.5|1934.3|1932.3|1935.8|1933.8|1933.1|1931.1|0
1647872100000|2022-03-21 14:15:00|1934.4|1932.4|1934.8|1932.8|1935.7|1933.7|1933.4|1931.4|0
1647872400000|2022-03-21 14:20:00|1934.7|1932.7|1933.2|1931.2|1934.8|1932.8|1931.9|1929.9|0
1647872700000|2022-03-21 14:25:00|1933.1|1931.1|1931.2|1929.2|1933.1|1931.1|1930.8|1928.8|0
1647873000000|2022-03-21 14:30:00|1931.3|1929.3|1931.7|1929.7|1932.8|1930.8|1930.6|1928.6|0
1647873300000|2022-03-21 14:35:00|1931.8|1929.8|1934.1|1932.1|1934.2|1932.2|1931.7|1929.7|0
1647873600000|2022-03-21 14:40:00|1933.9|1931.9|1934.1|1932.1|1935|1933|1932.6|1930.6|0
1647873900000|2022-03-21 14:45:00|1933.9|1931.9|1936.2|1934.2|1936.2|1934.2|1933.5|1931.5|0
1647874200000|2022-03-21 14:50:00|1936|1934|1937.9|1935.9|1937.9|1935.9|1936|1934|0
1647874500000|2022-03-21 14:55:00|1937.8|1935.8|1939.2|1937.2|1939.6|1937.6|1937.2|1935.2|0
1647874800000|2022-03-21 15:00:00|1939.3|1937.3|1940.2|1938.2|1941.2|1939.2|1939.2|1937.2|0
1647875100000|2022-03-21 15:05:00|1940.3|1938.3|1937.8|1935.8|1940.5|1938.5|1937.5|1935.5|0
1647875400000|2022-03-21 15:10:00|1938|1936|1939.2|1937.2|1939.5|1937.5|1938|1936|0
1647875700000|2022-03-21 15:15:00|1939|1937|1939.9|1937.9|1941.1|1939.1|1938.5|1936.5|0
1647876000000|2022-03-21 15:20:00|1939.8|1937.8|1941.8|1939.8|1942.2|1940.2|1938.8|1936.8|0
1647876300000|2022-03-21 15:25:00|1941.5|1939.5|1941.7|1939.7|1942.6|1940.6|1941.5|1939.5|0
1647876600000|2022-03-21 15:30:00|1941.8|1939.8|1942.4|1940.4|1942.7|1940.7|1940.8|1938.8|0
1647876900000|2022-03-21 15:35:00|1942.5|1940.5|1942.6|1940.6|1943.4|1941.4|1940.6|1938.6|0
1647877200000|2022-03-21 15:40:00|1942.8|1940.8|1940.3|1938.3|1943.7|1941.7|1940|1938|0
1647877500000|2022-03-21 15:45:00|1940.5|1938.5|1941.2|1939.2|1942.2|1940.2|1940|1938|0
1647877800000|2022-03-21 15:50:00|1941.4|1939.4|1942.6|1940.6|1943.2|1941.2|1940.3|1938.3|0
1647878100000|2022-03-21 15:55:00|1942.5|1940.5|1942.7|1940.7|1943.5|1941.5|1941.7|1939.7|0
1647878400000|2022-03-21 16:00:00|1942.9|1940.9|1940.9|1938.9|1943.1|1941.1|1940.7|1938.7|0
1647878700000|2022-03-21 16:05:00|1941|1939|1941.4|1939.4|1942.1|1940.1|1939.8|1937.8|0
1647879000000|2022-03-21 16:10:00|1941.1|1939.1|1941.5|1939.5|1941.8|1939.8|1940.4|1938.4|0
1647879300000|2022-03-21 16:15:00|1941.7|1939.7|1941.2|1939.2|1942|1940|1939.8|1937.8|0
1647879600000|2022-03-21 16:20:00|1941|1939|1942.6|1940.6|1943.2|1941.2|1940.9|1938.9|0
1647879900000|2022-03-21 16:25:00|1942.7|1940.7|1942.2|1940.2|1942.9|1940.9|1941.2|1939.2|0
1647880200000|2022-03-21 16:30:00|1942.1|1940.1|1936.6|1934.6|1942.1|1940.1|1935.5|1933.5|0
1647880500000|2022-03-21 16:35:00|1936.8|1934.8|1934.8|1932.8|1936.8|1934.8|1932.7|1930.7|0
1647880800000|2022-03-21 16:40:00|1935.1|1933.1|1936.9|1934.9|1937.2|1935.2|1934.3|1932.3|0
1647881100000|2022-03-21 16:45:00|1937.1|1935.1|1936.9|1934.9|1937.4|1935.4|1935.5|1933.5|0
1647881400000|2022-03-21 16:50:00|1936.7|1934.7|1932.3|1930.3|1936.9|1934.9|1932.3|1930.3|0
1647881700000|2022-03-21 16:55:00|1932|1930|1932.2|1930.2|1934.3|1932.3|1931.5|1929.5|0
1647882000000|2022-03-21 17:00:00|1932.5|1930.5|1931|1929|1932.8|1930.8|1930.7|1928.7|0
1647882300000|2022-03-21 17:05:00|1931.1|1929.1|1932.7|1930.7|1933.4|1931.4|1931.1|1929.1|0
1647882600000|2022-03-21 17:10:00|1932.8|1930.8|1931.3|1929.3|1932.8|1930.8|1930.6|1928.6|0
1647882900000|2022-03-21 17:15:00|1931.1|1929.1|1928.4|1926.4|1931.6|1929.6|1928.4|1926.4|0
1647883200000|2022-03-21 17:20:00|1928.6|1926.6|1929.7|1927.7|1930.3|1928.3|1928.4|1926.4|0
1647883500000|2022-03-21 17:25:00|1929.6|1927.6|1930.9|1928.9|1932|1930|1929.3|1927.3|0
1647883800000|2022-03-21 17:30:00|1930.8|1928.8|1934|1932|1934.5|1932.5|1930.8|1928.8|0
1647884100000|2022-03-21 17:35:00|1933.9|1931.9|1934.7|1932.7|1935.7|1933.7|1933|1931|0
1647884400000|2022-03-21 17:40:00|1934.5|1932.5|1933.5|1931.5|1934.7|1932.7|1932|1930|0
1647884700000|2022-03-21 17:45:00|1933.6|1931.6|1934.3|1932.3|1934.6|1932.6|1932.8|1930.8|0
1647885000000|2022-03-21 17:50:00|1934.4|1932.4|1934.1|1932.1|1934.9|1932.9|1933.3|1931.3|0
1647885300000|2022-03-21 17:55:00|1934.3|1932.3|1934.9|1932.9|1935|1933|1932.9|1930.9|0
1647885600000|2022-03-21 18:00:00|1934.7|1932.7|1933.6|1931.6|1935.7|1933.7|1933.3|1931.3|0
1647885900000|2022-03-21 18:05:00|1933.4|1931.4|1935.6|1933.6|1935.9|1933.9|1932.6|1930.6|0
1647886200000|2022-03-21 18:10:00|1935.4|1933.4|1934.2|1932.2|1935.7|1933.7|1933.8|1931.8|0
1647886500000|2022-03-21 18:15:00|1934.3|1932.3|1935.2|1933.2|1935.2|1933.2|1933.5|1931.5|0
1647886800000|2022-03-21 18:20:00|1935.5|1933.5|1938.7|1936.7|1939.2|1937.2|1934.9|1932.9|0
1647887100000|2022-03-21 18:25:00|1938.6|1936.6|1939.7|1937.7|1940.1|1938.1|1938.2|1936.2|0
1647887400000|2022-03-21 18:30:00|1939.6|1937.6|1938.9|1936.9|1940.1|1938.1|1938.3|1936.3|0
1647887700000|2022-03-21 18:35:00|1939|1937|1938.7|1936.7|1939.6|1937.6|1937.8|1935.8|0
1647888000000|2022-03-21 18:40:00|1938.6|1936.6|1939.2|1937.2|1939.7|1937.7|1937|1935|0
1647888300000|2022-03-21 18:45:00|1939|1937|1938.1|1936.1|1940.4|1938.4|1937.8|1935.8|0
1647888600000|2022-03-21 18:50:00|1938.3|1936.3|1937.3|1935.3|1939|1937|1937.1|1935.1|0
1647888900000|2022-03-21 18:55:00|1937.4|1935.4|1932.9|1930.9|1937.6|1935.6|1932.6|1930.6|0
1647889200000|2022-03-21 19:00:00|1932.8|1930.8|1932.6|1930.6|1933.4|1931.4|1931.9|1929.9|0
1647889500000|2022-03-21 19:05:00|1932.4|1930.4|1933.5|1931.5|1933.8|1931.8|1932.2|1930.2|0
1647889800000|2022-03-21 19:10:00|1933.3|1931.3|1936.2|1934.2|1936.4|1934.4|1933.3|1931.3|0
1647890100000|2022-03-21 19:15:00|1936.4|1934.4|1935.6|1933.6|1937.7|1935.7|1935.4|1933.4|0
1647890400000|2022-03-21 19:20:00|1935.3|1933.3|1937.1|1935.1|1937.4|1935.4|1934.9|1932.9|0
1647890700000|2022-03-21 19:25:00|1937|1935|1938.7|1936.7|1938.7|1936.7|1936.7|1934.7|0
1647891000000|2022-03-21 19:30:00|1938.8|1936.8|1938|1936|1939.8|1937.8|1937.6|1935.6|0
1647891300000|2022-03-21 19:35:00|1937.9|1935.9|1936.1|1934.1|1938.4|1936.4|1935.7|1933.7|0
1647891600000|2022-03-21 19:40:00|1935.9|1933.9|1934.8|1932.8|1937.1|1935.1|1934.5|1932.5|0
1647891900000|2022-03-21 19:45:00|1934.9|1932.9|1933.3|1931.3|1935.6|1933.6|1933.3|1931.3|0
1647892200000|2022-03-21 19:50:00|1934.2|1932.2|1937.9|1935.9|1938.1|1936.1|1934.2|1932.2|0
1647892500000|2022-03-21 19:55:00|1938.1|1936.1|1938.6|1936.6|1938.9|1936.9|1937.5|1935.5|0
1647892800000|2022-03-21 20:00:00|1938.3|1936.3|1939.7|1937.7|1940|1938|1938.2|1936.2|0
1647893100000|2022-03-21 20:05:00|1939.6|1937.6|1939.6|1937.6|1940|1938|1939.3|1937.3|0
1647893400000|2022-03-21 20:10:00|1939.4|1937.4|1940|1938|1940|1938|1939.4|1937.4|0
1647893700000|2022-03-21 20:15:00|1939.8|1937.8|1940.1|1938.1|1940.1|1938.1|1939.8|1937.8|0
1647894000000|2022-03-21 20:20:00|1940.2|1938.2|1940.5|1938.5|1940.7|1938.7|1940.2|1938.2|0
1647894300000|2022-03-21 20:25:00|1940.3|1938.3|1940|1938|1940.3|1938.3|1940|1938|0
1647894600000|2022-03-21 20:30:00|1940.1|1938.1|1940.1|1938.1|1940.1|1938.1|1940|1938|0
1647894900000|2022-03-21 20:35:00|1940.3|1938.3|1940.2|1938.2|1940.4|1938.4|1940.2|1938.2|0
1647895200000|2022-03-21 20:40:00|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|1940.1|1938.1|0
1647895500000|2022-03-21 20:45:00|1940.3|1938.3|1940.1|1938.1|1941|1939|1940|1938|0
1647895800000|2022-03-21 20:50:00|1940.3|1938.3|1939.8|1937.8|1940.3|1938.3|1939.8|1937.8|0
1647896100000|2022-03-21 20:55:00|1939.7|1937.7|1939.8|1937.8|1940.1|1938.1|1939.6|1937.6|0
1647896400000|2022-03-21 21:00:00|1939.3|1937.3|1939.3|1937.3|1939.3|1937.3|1939.3|1937.3|0
1647897300000|2022-03-21 21:15:00|1939.6|1937.6|1939.5|1937.5|1939.6|1937.6|1939.4|1937.4|0
1647897600000|2022-03-21 21:20:00|1939.6|1937.6|1939.4|1937.4|1939.6|1937.6|1939.4|1937.4|0
1647898200000|2022-03-21 21:30:00|1939.3|1937.3|1939.3|1937.3|1939.5|1937.5|1939.3|1937.3|0
1647898500000|2022-03-21 21:35:00|1939.4|1937.4|1939.3|1937.3|1939.4|1937.4|1939.1|1937.1|0
1647898800000|2022-03-21 21:40:00|1939.2|1937.2|1939.2|1937.2|1939.4|1937.4|1939.2|1937.2|0
1647899100000|2022-03-21 21:45:00|1939.3|1937.3|1939.3|1937.3|1939.4|1937.4|1939.3|1937.3|0
1647899700000|2022-03-21 21:55:00|1939.2|1937.2|1939.4|1937.4|1939.4|1937.4|1939.2|1937.2|0
1647900000000|2022-03-21 22:00:00|1939.2|1937.2|1939.6|1937.6|1939.8|1937.8|1938.6|1936.6|0
1647900300000|2022-03-21 22:05:00|1939.8|1937.8|1939.2|1937.2|1940.1|1938.1|1939.1|1937.1|0
1647900600000|2022-03-21 22:10:00|1939|1937|1939.6|1937.6|1940|1938|1939|1937|0
1647900900000|2022-03-21 22:15:00|1939.5|1937.5|1939.5|1937.5|1939.8|1937.8|1939.4|1937.4|0
1647901200000|2022-03-21 22:20:00|1939.6|1937.6|1939.1|1937.1|1939.9|1937.9|1939.1|1937.1|0
1647901500000|2022-03-21 22:25:00|1939.2|1937.2|1939.2|1937.2|1939.4|1937.4|1939.1|1937.1|0
1647901800000|2022-03-21 22:30:00|1939.1|1937.1|1939|1937|1939.2|1937.2|1939|1937|0
1647902100000|2022-03-21 22:35:00|1939.1|1937.1|1939.2|1937.2|1939.2|1937.2|1939|1937|0
1647902400000|2022-03-21 22:40:00|1939.1|1937.1|1939.3|1937.3|1939.3|1937.3|1939.1|1937.1|0
1647902700000|2022-03-21 22:45:00|1939.1|1937.1|1938.9|1936.9|1939.2|1937.2|1938.7|1936.7|0
1647903000000|2022-03-21 22:50:00|1939.1|1937.1|1939.3|1937.3|1939.5|1937.5|1939.1|1937.1|0
1647903300000|2022-03-21 22:55:00|1939.2|1937.2|1938.7|1936.7|1939.2|1937.2|1938.7|1936.7|0
1647903600000|2022-03-21 23:00:00|1938.6|1936.6|1938.6|1936.6|1938.6|1936.6|1938|1936|0
1647903900000|2022-03-21 23:05:00|1938.4|1936.4|1938.1|1936.1|1938.5|1936.5|1938|1936|0
1647904200000|2022-03-21 23:10:00|1938.3|1936.3|1937.3|1935.3|1938.3|1936.3|1937.3|1935.3|0
1647904500000|2022-03-21 23:15:00|1937.4|1935.4|1937.9|1935.9|1937.9|1935.9|1937.3|1935.3|0
1647904800000|2022-03-21 23:20:00|1938.1|1936.1|1938.1|1936.1|1938.2|1936.2|1937.9|1935.9|0
1647905100000|2022-03-21 23:25:00|1937.9|1935.9|1939|1937|1939.5|1937.5|1937.7|1935.7|0
1647905400000|2022-03-21 23:30:00|1939.1|1937.1|1938.7|1936.7|1939.2|1937.2|1937|1935|0
1647905700000|2022-03-21 23:35:00|1938.5|1936.5|1937.5|1935.5|1938.5|1936.5|1937|1935|0
1647906000000|2022-03-21 23:40:00|1937.4|1935.4|1935.7|1933.7|1938|1936|1935.5|1933.5|0
1647906300000|2022-03-21 23:45:00|1935.8|1933.8|1937.7|1936.5|1940|1938.8|1933.5|1932.3|1972
1647906600000|2022-03-21 23:50:00|1937.5|1936.3|1936|1934.8|1939.2|1938|1935|1933.8|606
1647906900000|2022-03-21 23:55:00|1935.7|1934.5|1932|1930.8|1936|1934.8|1931.5|1930.3|1100
1647907200000|2022-03-22 00:00:00|1931.8|1931|1933.8|1933|1934|1933.2|1926.5|1925.7|2800
1647907500000|2022-03-22 00:05:00|1934.3|1933.5|1933.8|1933|1936.3|1935.5|1932.8|1932|1102
1647907800000|2022-03-22 00:10:00|1934.3|1933.5|1932.8|1932|1934.8|1934|1931.3|1930.5|827
1647908100000|2022-03-22 00:15:00|1932.3|1931.5|1934.8|1934|1935.3|1934.5|1932.3|1931.5|1005
1647908400000|2022-03-22 00:20:00|1935|1934.2|1936.3|1935.5|1936.8|1936|1934.8|1934|1210
1647908700000|2022-03-22 00:25:00|1936.5|1935.7|1935.3|1934.5|1937.8|1937|1934.8|1934|1065
1647909000000|2022-03-22 00:30:00|1935.8|1935|1937.8|1937|1938.8|1938|1934.3|1933.5|1066
1647909300000|2022-03-22 00:35:00|1938.3|1937.5|1932.8|1932|1938.3|1937.5|1932.8|1932|757
1647909600000|2022-03-22 00:40:00|1932.3|1931.5|1932.8|1932|1933|1932.2|1931.3|1930.5|583
1647909900000|2022-03-22 00:45:00|1933|1932.2|1932.3|1931.5|1933.3|1932.5|1930.8|1930|484
1647910200000|2022-03-22 00:50:00|1932.5|1931.7|1935.3|1934.5|1936.3|1935.5|1932.3|1931.5|535
1647910500000|2022-03-22 00:55:00|1934.8|1934|1933.8|1933|1935.8|1935|1933.8|1933|496
1647910800000|2022-03-22 01:00:00|1934.3|1933.5|1932.3|1931.5|1934.3|1933.5|1930.8|1930|475
1647911100000|2022-03-22 01:05:00|1932.8|1932|1933.8|1933|1933.8|1933|1932.3|1931.5|295
1647911400000|2022-03-22 01:10:00|1934.3|1933.5|1936.8|1936|1937.3|1936.5|1934.3|1933.5|606
1647911700000|2022-03-22 01:15:00|1937.3|1936.5|1936.3|1935.5|1938.3|1937.5|1936.3|1935.5|671
1647912000000|2022-03-22 01:20:00|1935.8|1935|1935.3|1934.5|1936.3|1935.5|1934.8|1934|373
1647912300000|2022-03-22 01:25:00|1935.5|1934.7|1936.3|1935.5|1936.8|1936|1934.8|1934|391
1647912600000|2022-03-22 01:30:00|1936.8|1936|1935.8|1935|1938|1937.2|1935.3|1934.5|440
1647912900000|2022-03-22 01:35:00|1936|1935.2|1936.8|1936|1937|1936.2|1935.8|1935|363
1647913200000|2022-03-22 01:40:00|1936.5|1935.7|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|299
1647913500000|2022-03-22 01:45:00|1936.8|1936|1936.8|1936|1937.3|1936.5|1935.8|1935|679
1647913800000|2022-03-22 01:50:00|1936.3|1935.5|1936.8|1936|1937.3|1936.5|1935.8|1935|383
1647914100000|2022-03-22 01:55:00|1937|1936.2|1937.3|1936.5|1938.3|1937.5|1936.8|1936|319
1647914400000|2022-03-22 02:00:00|1937.8|1937|1937.8|1937|1938.3|1937.5|1937.3|1936.5|240
1647914700000|2022-03-22 02:05:00|1937.3|1936.5|1936.8|1936|1937.3|1936.5|1936.5|1935.7|336
1647915000000|2022-03-22 02:10:00|1937.3|1936.5|1936.8|1936|1937.3|1936.5|1936.3|1935.5|329
1647915300000|2022-03-22 02:15:00|1937.3|1936.5|1936.3|1935.5|1937.3|1936.5|1935.3|1934.5|474
1647915600000|2022-03-22 02:20:00|1935.8|1935|1936.3|1935.5|1936.3|1935.5|1935.8|1935|184
1647915900000|2022-03-22 02:25:00|1936.5|1935.7|1934.3|1933.5|1936.5|1935.7|1933.8|1933|571
1647916200000|2022-03-22 02:30:00|1934|1933.2|1934.3|1933.5|1934.3|1933.5|1933.3|1932.5|261
1647916500000|2022-03-22 02:35:00|1934.8|1934|1935.8|1935|1935.8|1935|1934.8|1934|122
1647916800000|2022-03-22 02:40:00|1936|1935.2|1936.8|1936|1936.8|1936|1935.8|1935|182
1647917100000|2022-03-22 02:45:00|1936.3|1935.5|1935.8|1935|1936.3|1935.5|1935.3|1934.5|152
1647917400000|2022-03-22 02:50:00|1936|1935.2|1936.8|1936|1937.8|1937|1936|1935.2|302
1647917700000|2022-03-22 02:55:00|1936.3|1935.5|1935.8|1935|1936.8|1936|1935.3|1934.5|130
1647918000000|2022-03-22 03:00:00|1936.3|1935.5|1935.8|1935|1936.3|1935.5|1935.3|1934.5|125
1647918300000|2022-03-22 03:05:00|1935.5|1934.7|1936.3|1935.5|1936.5|1935.7|1935.3|1934.5|368
1647918600000|2022-03-22 03:10:00|1936.5|1935.7|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|297
1647918900000|2022-03-22 03:15:00|1936.5|1935.7|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|348
1647919200000|2022-03-22 03:20:00|1936.8|1936|1936.8|1936|1936.8|1936|1935.8|1935|251
1647919500000|2022-03-22 03:25:00|1936.3|1935.5|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|438
1647919800000|2022-03-22 03:30:00|1936.8|1936|1936.8|1936|1937.8|1937|1935.8|1935|784
1647920100000|2022-03-22 03:35:00|1937.3|1936.5|1936|1935.2|1938.3|1937.5|1935.8|1935|687
1647920400000|2022-03-22 03:40:00|1936.3|1935.5|1938.3|1937.5|1938.8|1938|1935.3|1934.5|1060
1647920700000|2022-03-22 03:45:00|1937.8|1937|1937.8|1937|1938.8|1938|1937.8|1937|445
1647921000000|2022-03-22 03:50:00|1938.3|1937.5|1936.8|1936|1938.5|1937.7|1936.8|1936|464
1647921300000|2022-03-22 03:55:00|1936.5|1935.7|1936.3|1935.5|1936.8|1936|1936.3|1935.5|325
1647921600000|2022-03-22 04:00:00|1936|1935.2|1935.3|1934.5|1936.8|1936|1935.3|1934.5|486
1647921900000|2022-03-22 04:05:00|1935.8|1935|1936.3|1935.5|1936.3|1935.5|1935|1934.2|556
1647922200000|2022-03-22 04:10:00|1936.8|1936|1936.3|1935.5|1937.3|1936.5|1935.8|1935|540
1647922500000|2022-03-22 04:15:00|1936.8|1936|1937.3|1936.5|1937.3|1936.5|1936.3|1935.5|472
1647922800000|2022-03-22 04:20:00|1937.8|1937|1937.3|1936.5|1938.3|1937.5|1936.8|1936|655
1647923100000|2022-03-22 04:25:00|1937.8|1937|1936.8|1936|1937.8|1937|1936.3|1935.5|338
1647923400000|2022-03-22 04:30:00|1937.3|1936.5|1937.3|1936.5|1937.8|1937|1936.8|1936|520
1647923700000|2022-03-22 04:35:00|1937.5|1936.7|1936|1935.2|1937.8|1937|1935.8|1935|632
1647924000000|2022-03-22 04:40:00|1935.8|1935|1936.3|1935.5|1936.8|1936|1935.3|1934.5|401
1647924300000|2022-03-22 04:45:00|1936.8|1936|1935.3|1934.5|1936.8|1936|1935.3|1934.5|394
1647924600000|2022-03-22 04:50:00|1934.8|1934|1935.3|1934.5|1935.3|1934.5|1934.8|1934|348
1647924900000|2022-03-22 04:55:00|1935.8|1935|1935.8|1935|1936.3|1935.5|1935.8|1935|393
1647925200000|2022-03-22 05:00:00|1935.5|1934.7|1934.8|1934|1935.8|1935|1934.3|1933.5|526
1647925500000|2022-03-22 05:05:00|1934.3|1933.5|1934.3|1933.5|1934.8|1934|1933.8|1933|557
1647925800000|2022-03-22 05:10:00|1933.8|1933|1933.3|1932.5|1933.8|1933|1932.8|1932|746
1647926100000|2022-03-22 05:15:00|1933|1932.2|1933.3|1932.5|1933.3|1932.5|1932|1931.2|412
1647926400000|2022-03-22 05:20:00|1933|1932.2|1932.3|1931.5|1933|1932.2|1931.8|1931|478
1647926700000|2022-03-22 05:25:00|1932.8|1932|1931|1930.2|1932.8|1932|1930.8|1930|869
1647927000000|2022-03-22 05:30:00|1931.3|1930.5|1931.3|1930.5|1932.3|1931.5|1930.8|1930|625
1647927300000|2022-03-22 05:35:00|1930.8|1930|1932.3|1931.5|1932.8|1932|1930.8|1930|738
1647927600000|2022-03-22 05:40:00|1932.5|1931.7|1932.8|1932|1932.8|1932|1931.3|1930.5|789
1647927900000|2022-03-22 05:45:00|1932.3|1931.5|1931.3|1930.5|1932.8|1932|1930.8|1930|1037
1647928200000|2022-03-22 05:50:00|1931.8|1931|1931.3|1930.5|1932.3|1931.5|1931.3|1930.5|1158
1647928500000|2022-03-22 05:55:00|1930.8|1930|1932.3|1931.5|1932.8|1932|1929.8|1929|4839
1647928800000|2022-03-22 06:00:00|1933.3|1932.5|1937.3|1936.5|1937.3|1936.5|1933.3|1932.5|4049
1647929100000|2022-03-22 06:05:00|1936.8|1936|1937.1|1935.1|1937.8|1937|1935.8|1934.6|1129
1647929400000|2022-03-22 06:10:00|1936.9|1934.9|1938.6|1936.6|1938.9|1936.9|1936.8|1934.8|2
1647929700000|2022-03-22 06:15:00|1938.7|1936.7|1938.5|1936.5|1939.8|1937.8|1938.3|1936.3|1675
1647930000000|2022-03-22 06:20:00|1938.2|1936.2|1938.1|1936.1|1938.5|1936.5|1937.9|1935.9|0
1647930300000|2022-03-22 06:25:00|1938|1936|1937.8|1935.8|1938.3|1936.3|1937.3|1935.3|0
1647930600000|2022-03-22 06:30:00|1937.9|1935.9|1936.8|1934.8|1937.9|1935.9|1936.8|1934.8|0
1647930900000|2022-03-22 06:35:00|1936.9|1934.9|1938.5|1936.5|1938.5|1936.5|1936.9|1934.9|0
1647931200000|2022-03-22 06:40:00|1938.8|1936.8|1938.5|1936.5|1938.8|1936.8|1938.2|1936.2|0
1647931500000|2022-03-22 06:45:00|1938.7|1936.7|1938.5|1936.5|1938.7|1936.7|1938|1936|0
1647931800000|2022-03-22 06:50:00|1938.3|1936.3|1938.6|1936.6|1939|1937|1938.1|1936.1|0
1647932100000|2022-03-22 06:55:00|1938.5|1936.5|1938|1936|1938.8|1936.8|1937.7|1935.7|0
1647932400000|2022-03-22 07:00:00|1938.3|1936.3|1938.3|1936.3|1939|1937|1937.3|1935.3|0
1647932700000|2022-03-22 07:05:00|1938.5|1936.5|1938.4|1936.4|1939.2|1937.2|1938.3|1936.3|0
1647933000000|2022-03-22 07:10:00|1938.3|1936.3|1938.7|1936.7|1939.1|1937.1|1938.1|1936.1|0
1647933300000|2022-03-22 07:15:00|1938.9|1936.9|1939.4|1937.4|1939.4|1937.4|1938.4|1936.4|0
1647933600000|2022-03-22 07:20:00|1939.6|1937.6|1940.1|1938.1|1940.1|1938.1|1939.4|1937.4|0
1647933900000|2022-03-22 07:25:00|1940.4|1938.4|1940.3|1938.3|1940.5|1938.5|1939.3|1937.3|0
1647934200000|2022-03-22 07:30:00|1940.4|1938.4|1943|1941.8|1944.2|1943|1940.4|1938.4|328
1647934500000|2022-03-22 07:35:00|1942.5|1941.3|1942.7|1941.5|1943.5|1942.3|1942|1940.8|109
1647934800000|2022-03-22 07:40:00|1943|1941.8|1942.2|1941|1943|1941.8|1942.2|1941|61
1647935100000|2022-03-22 07:45:00|1942.5|1941.3|1943.5|1942.3|1944.5|1943.3|1942.5|1941.3|80
1647935400000|2022-03-22 07:50:00|1944|1942.8|1946|1944.8|1946|1944.8|1944|1942.8|132
1647935700000|2022-03-22 07:55:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1945|1943.8|31
1647936000000|2022-03-22 08:00:00|1945.5|1944.3|1945.7|1944.5|1946|1944.8|1944.5|1943.3|49
1647936300000|2022-03-22 08:05:00|1945.5|1944.3|1945|1943.8|1945.5|1944.3|1944.5|1943.3|125
1647936600000|2022-03-22 08:10:00|1945.2|1944|1947.2|1946|1947.5|1946.3|1944.5|1943.3|135
1647936900000|2022-03-22 08:15:00|1947.5|1946.3|1946|1944.8|1947.5|1946.3|1945.5|1944.3|87
1647937200000|2022-03-22 08:20:00|1946.2|1945|1948.5|1947.3|1948.5|1947.3|1945.5|1944.3|107
1647937500000|2022-03-22 08:25:00|1948|1946.8|1948|1946.8|1948.5|1947.3|1947.5|1946.3|98
1647937800000|2022-03-22 08:30:00|1948.2|1947|1948|1946.8|1949.5|1948.3|1947.7|1946.5|121
1647938100000|2022-03-22 08:35:00|1948.5|1947.3|1948|1946.8|1948.5|1947.3|1947|1945.8|141
1647938400000|2022-03-22 08:40:00|1948.5|1947.3|1950|1948.8|1950.5|1949.3|1948|1946.8|153
1647938700000|2022-03-22 08:45:00|1949.5|1948.3|1948.5|1947.3|1950|1948.8|1948.5|1947.3|50
1647939000000|2022-03-22 08:50:00|1948.2|1947|1948|1946.8|1948.5|1947.3|1947.5|1946.3|56
1647939300000|2022-03-22 08:55:00|1947.7|1946.5|1948|1946.8|1948.5|1947.3|1947.7|1946.5|63
1647939600000|2022-03-22 09:00:00|1948.5|1947.3|1950|1948.8|1950.5|1949.3|1948|1946.8|135
1647939900000|2022-03-22 09:05:00|1950.2|1949|1951.2|1950|1951.5|1950.3|1950|1948.8|153
1647940200000|2022-03-22 09:10:00|1951|1949.8|1952.2|1951|1952.2|1951|1951|1949.8|50
1647940500000|2022-03-22 09:15:00|1952|1950.8|1953.5|1952.3|1953.5|1952.3|1951.5|1950.3|115
1647940800000|2022-03-22 09:20:00|1953|1951.8|1951.5|1950.3|1953.2|1952|1951.5|1950.3|112
1647941100000|2022-03-22 09:25:00|1951.7|1950.5|1952|1950.8|1952.2|1951|1951.5|1950.3|24
1647941400000|2022-03-22 09:30:00|1951.5|1950.3|1952.5|1951.3|1953|1951.8|1951.2|1950|87
1647941700000|2022-03-22 09:35:00|1952.7|1951.5|1951.7|1950.5|1952.7|1951.5|1951.5|1950.3|31
1647942000000|2022-03-22 09:40:00|1951.5|1950.3|1952|1950.8|1952.5|1951.3|1951.5|1950.3|24
1647942300000|2022-03-22 09:45:00|1952.2|1951|1952|1950.8|1952.5|1951.3|1951.5|1950.3|14
1647942600000|2022-03-22 09:50:00|1952.5|1951.3|1953|1951.8|1953|1951.8|1952|1950.8|30
1647942900000|2022-03-22 09:55:00|1952.5|1951.3|1953|1951.8|1953.5|1952.3|1952.5|1951.3|46
1647943200000|2022-03-22 10:00:00|1952.7|1951.5|1952|1950.8|1953|1951.8|1951.5|1950.3|49
1647943500000|2022-03-22 10:05:00|1951.5|1950.3|1951.5|1950.3|1951.7|1950.5|1951|1949.8|59
1647943800000|2022-03-22 10:10:00|1951.2|1950|1951.5|1950.3|1952|1950.8|1951|1949.8|80
1647944100000|2022-03-22 10:15:00|1951.7|1950.5|1952.7|1951.5|1952.7|1951.5|1951|1949.8|37
1647944400000|2022-03-22 10:20:00|1952.5|1951.3|1952.5|1951.3|1953|1951.8|1952.5|1951.3|69
1647944700000|2022-03-22 10:25:00|1952.7|1951.5|1953.5|1952.3|1954|1952.8|1952.5|1951.3|106
1647945000000|2022-03-22 10:30:00|1953.2|1952|1955|1953.8|1955.5|1954.3|1953|1951.8|131
1647945300000|2022-03-22 10:35:00|1954.5|1953.3|1954.2|1953|1954.7|1953.5|1954|1952.8|55
1647945600000|2022-03-22 10:40:00|1954|1952.8|1954.5|1953.3|1955|1953.8|1954|1952.8|199
1647945900000|2022-03-22 10:45:00|1954.2|1953|1954|1952.8|1954.5|1953.3|1954|1952.8|76
1647946200000|2022-03-22 10:50:00|1954.5|1953.3|1954|1952.8|1955|1953.8|1954|1952.8|80
1647946500000|2022-03-22 10:55:00|1954.5|1953.3|1954.5|1953.3|1955|1953.8|1954.5|1953.3|17
1647946800000|2022-03-22 11:00:00|1954.2|1953|1953.5|1952.3|1954.5|1953.3|1953.5|1952.3|93
1647947100000|2022-03-22 11:05:00|1953.7|1952.5|1954|1952.8|1954.5|1953.3|1953.5|1952.3|50
1647947400000|2022-03-22 11:10:00|1953.7|1952.5|1954|1952.8|1954.5|1953.3|1953.7|1952.5|32
1647947700000|2022-03-22 11:15:00|1954.5|1953.3|1954|1952.8|1954.5|1953.3|1953|1951.8|68
1647948000000|2022-03-22 11:20:00|1953.5|1952.3|1953|1951.8|1954|1952.8|1953|1951.8|55
1647948300000|2022-03-22 11:25:00|1952.7|1951.5|1954|1952.8|1954|1952.8|1952.5|1951.3|80
1647948600000|2022-03-22 11:30:00|1954.2|1953|1954.5|1953.3|1956|1954.8|1954|1952.8|103
1647948900000|2022-03-22 11:35:00|1954|1952.8|1953|1951.8|1954.5|1953.3|1951.7|1950.5|79
1647949200000|2022-03-22 11:40:00|1952.7|1951.5|1953.5|1952.3|1954|1952.8|1952.5|1951.3|71
1647949500000|2022-03-22 11:45:00|1953.2|1952|1953|1951.8|1953.5|1952.3|1952.5|1951.3|65
1647949800000|2022-03-22 11:50:00|1952.7|1951.5|1954|1952.8|1954|1952.8|1952.7|1951.5|44
1647950100000|2022-03-22 11:55:00|1953.5|1952.3|1954|1952.8|1954.5|1953.3|1953.5|1952.3|46
1647950400000|2022-03-22 12:00:00|1954.2|1953|1953.5|1952.3|1954.2|1953|1953.5|1952.3|43
1647950700000|2022-03-22 12:05:00|1954|1952.8|1953.5|1952.3|1954|1952.8|1953|1951.8|47
1647951000000|2022-03-22 12:10:00|1953.7|1952.5|1954|1952.8|1954.5|1953.3|1953.5|1952.3|32
1647951300000|2022-03-22 12:15:00|1953.7|1952.5|1953.5|1952.3|1954|1952.8|1953.5|1952.3|60
1647951600000|2022-03-22 12:20:00|1954|1952.8|1953.2|1952|1954.5|1953.3|1953.2|1952|53
1647951900000|2022-03-22 12:25:00|1953|1951.8|1954|1952.8|1954|1952.8|1952.5|1951.3|33
1647952200000|2022-03-22 12:30:00|1953.7|1952.5|1954.5|1953.3|1954.5|1953.3|1953|1951.8|52
1647952500000|2022-03-22 12:35:00|1954.2|1953|1954.7|1953.5|1954.7|1953.5|1953.5|1952.3|37
1647952800000|2022-03-22 12:40:00|1954.5|1953.3|1953.5|1952.3|1955|1953.8|1953.5|1952.3|67
1647953100000|2022-03-22 12:45:00|1953|1951.8|1954|1952.8|1954|1952.8|1953|1951.8|49
1647953400000|2022-03-22 12:50:00|1953.7|1952.5|1952.5|1951.3|1954|1952.8|1952.5|1951.3|39
1647953700000|2022-03-22 12:55:00|1952.7|1951.5|1953|1951.8|1953|1951.8|1952.5|1951.3|136
1647954000000|2022-03-22 13:00:00|1953.5|1952.3|1954.7|1953.5|1955|1953.8|1953|1951.8|98
1647954300000|2022-03-22 13:05:00|1954.5|1953.3|1954.5|1953.3|1955|1953.8|1954|1952.8|61
1647954600000|2022-03-22 13:10:00|1955|1953.8|1955.5|1954.3|1956|1954.8|1954.5|1953.3|107
1647954900000|2022-03-22 13:15:00|1955.2|1954|1954|1952.8|1955.2|1954|1954|1952.8|109
1647955200000|2022-03-22 13:20:00|1953.7|1952.5|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|136
1647955500000|2022-03-22 13:25:00|1955|1953.8|1954|1952.8|1955.5|1954.3|1954|1952.8|101
1647955800000|2022-03-22 13:30:00|1954.5|1953.3|1956.5|1955.3|1956.7|1955.5|1954.5|1953.3|270
1647956100000|2022-03-22 13:35:00|1957|1955.8|1958.7|1957.5|1959|1957.8|1956.5|1955.3|312
1647956400000|2022-03-22 13:40:00|1959|1957.8|1959.2|1958|1960.5|1959.3|1958|1956.8|164
1647956700000|2022-03-22 13:45:00|1959|1957.8|1960|1958.8|1960|1958.8|1958|1956.8|282
1647957000000|2022-03-22 13:50:00|1959.5|1958.3|1959.5|1958.3|1960|1958.8|1958.5|1957.3|373
1647957300000|2022-03-22 13:55:00|1959|1957.8|1959.5|1958.3|1960.5|1959.3|1959|1957.8|150
1647957600000|2022-03-22 14:00:00|1959.7|1958.5|1962|1960.8|1962.5|1961.3|1959.7|1958.5|342
1647957900000|2022-03-22 14:05:00|1961.5|1960.3|1961.5|1960.3|1961.5|1960.3|1960.5|1959.3|197
1647958200000|2022-03-22 14:10:00|1961.7|1960.5|1961.5|1960.3|1962|1960.8|1961|1959.8|86
1647958500000|2022-03-22 14:15:00|1961|1959.8|1962|1960.8|1962|1960.8|1960.5|1959.3|115
1647958800000|2022-03-22 14:20:00|1962.2|1961|1962.5|1961.3|1963.5|1962.3|1961.5|1960.3|101
1647959100000|2022-03-22 14:25:00|1962.2|1961|1963|1961.8|1963.5|1962.3|1962.2|1961|209
1647959400000|2022-03-22 14:30:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1961.5|1960.3|139
1647959700000|2022-03-22 14:35:00|1962.7|1961.5|1962.2|1961|1963.2|1962|1962|1960.8|131
1647960000000|2022-03-22 14:40:00|1962|1960.8|1961.5|1960.3|1963|1961.8|1961.5|1960.3|106
1647960300000|2022-03-22 14:45:00|1961.2|1960|1962.2|1961|1962.7|1961.5|1961.2|1960|146
1647960600000|2022-03-22 14:50:00|1962.5|1961.3|1962|1960.8|1962.5|1961.3|1961.5|1960.3|113
1647960900000|2022-03-22 14:55:00|1961.5|1960.3|1961|1959.8|1962|1960.8|1960|1958.8|252
1647961200000|2022-03-22 15:00:00|1961.5|1960.3|1959.5|1958.3|1962|1960.8|1959|1957.8|117
1647961500000|2022-03-22 15:05:00|1959|1957.8|1960|1958.8|1960|1958.8|1959|1957.8|72
1647961800000|2022-03-22 15:10:00|1960.5|1959.3|1960.5|1959.3|1961.5|1960.3|1960|1958.8|52
1647962100000|2022-03-22 15:15:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1960.5|1959.3|57
1647962400000|2022-03-22 15:20:00|1962|1960.8|1961.5|1960.3|1962|1960.8|1961|1959.8|26
1647962700000|2022-03-22 15:25:00|1961|1959.8|1961|1959.8|1961.5|1960.3|1961|1959.8|68
1647963000000|2022-03-22 15:30:00|1961.5|1960.3|1960|1958.8|1961.5|1960.3|1959|1957.8|113
1647963300000|2022-03-22 15:35:00|1959.7|1958.5|1960|1958.8|1960.2|1959|1959|1957.8|68
1647963600000|2022-03-22 15:40:00|1959.7|1958.5|1959|1957.8|1960.5|1959.3|1958.2|1957|108
1647963900000|2022-03-22 15:45:00|1958.5|1957.3|1959|1957.8|1959.5|1958.3|1958.5|1957.3|68
1647964200000|2022-03-22 15:50:00|1959.2|1958|1959.5|1958.3|1959.5|1958.3|1958.5|1957.3|59
1647964500000|2022-03-22 15:55:00|1959.7|1958.5|1959.5|1958.3|1960|1958.8|1959|1957.8|57
1647964800000|2022-03-22 16:00:00|1959.2|1958|1959|1957.8|1959.5|1958.3|1958|1956.8|35
1647965100000|2022-03-22 16:05:00|1959.5|1958.3|1959.5|1958.3|1960|1958.8|1958.5|1957.3|106
1647965400000|2022-03-22 16:10:00|1959.2|1958|1959.5|1958.3|1960|1958.8|1959|1957.8|44
1647965700000|2022-03-22 16:15:00|1959.2|1958|1958|1956.8|1959.5|1958.3|1958|1956.8|53
1647966000000|2022-03-22 16:20:00|1958.2|1957|1957|1955.8|1958.5|1957.3|1956|1954.8|147
1647966300000|2022-03-22 16:25:00|1956.7|1955.5|1957|1955.8|1957|1955.8|1955.5|1954.3|95
1647966600000|2022-03-22 16:30:00|1956.5|1955.3|1958|1956.8|1958|1956.8|1956|1954.8|109
1647966900000|2022-03-22 16:35:00|1958.5|1957.3|1959|1957.8|1959|1957.8|1958.5|1957.3|118
1647967200000|2022-03-22 16:40:00|1958.7|1957.5|1959.5|1958.3|1960|1958.8|1958.5|1957.3|116
1647967500000|2022-03-22 16:45:00|1960|1958.8|1960.2|1959|1960.5|1959.3|1959|1957.8|32
1647967800000|2022-03-22 16:50:00|1960.5|1959.3|1961|1959.8|1961|1959.8|1960|1958.8|34
1647968100000|2022-03-22 16:55:00|1960.5|1959.3|1961|1959.8|1961.5|1960.3|1960.5|1959.3|20
1647968400000|2022-03-22 17:00:00|1960.7|1959.5|1961.5|1960.3|1961.5|1960.3|1960|1958.8|33
1647968700000|2022-03-22 17:05:00|1961|1959.8|1961|1959.8|1961.5|1960.3|1960.7|1959.5|24
1647969000000|2022-03-22 17:10:00|1960.7|1959.5|1962|1960.8|1962.5|1961.3|1960.7|1959.5|41
1647969300000|2022-03-22 17:15:00|1962.2|1961|1962|1960.8|1962.7|1961.5|1961.5|1960.3|47
1647969600000|2022-03-22 17:20:00|1961.5|1960.3|1962|1960.8|1962|1960.8|1961|1959.8|186
1647969900000|2022-03-22 17:25:00|1961.5|1960.3|1962.5|1961.3|1962.5|1961.3|1961.5|1960.3|31
1647970200000|2022-03-22 17:30:00|1963|1961.8|1963.5|1962.3|1963.5|1962.3|1962.5|1961.3|92
1647970500000|2022-03-22 17:35:00|1963|1961.8|1963|1961.8|1963.5|1962.3|1963|1961.8|76
1647970800000|2022-03-22 17:40:00|1963.2|1962|1963|1961.8|1963.2|1962|1962.5|1961.3|44
1647971100000|2022-03-22 17:45:00|1963.5|1962.3|1962.5|1961.3|1963.5|1962.3|1962|1960.8|70
1647971400000|2022-03-22 17:50:00|1963|1961.8|1963.7|1962.5|1964|1962.8|1963|1961.8|49
1647971700000|2022-03-22 17:55:00|1963.5|1962.3|1963|1961.8|1964|1962.8|1963|1961.8|39
1647972000000|2022-03-22 18:00:00|1963.2|1962|1962.5|1961.3|1963.5|1962.3|1961.5|1960.3|52
1647972300000|2022-03-22 18:05:00|1962|1960.8|1962|1960.8|1962.5|1961.3|1961.5|1960.3|48
1647972600000|2022-03-22 18:10:00|1962.2|1961|1962.5|1961.3|1963.5|1962.3|1962|1960.8|44
1647972900000|2022-03-22 18:15:00|1962.2|1961|1962.7|1961.5|1963|1961.8|1962|1960.8|43
1647973200000|2022-03-22 18:20:00|1963|1961.8|1961|1959.8|1963|1961.8|1961|1959.8|46
1647973500000|2022-03-22 18:25:00|1961.2|1960|1959.5|1958.3|1961.2|1960|1959|1957.8|78
1647973800000|2022-03-22 18:30:00|1959.7|1958.5|1962|1960.8|1962|1960.8|1958.2|1957|147
1647974100000|2022-03-22 18:35:00|1961.5|1960.3|1961.5|1960.3|1962|1960.8|1960.5|1959.3|77
1647974400000|2022-03-22 18:40:00|1961.2|1960|1961.5|1960.3|1961.5|1960.3|1961|1959.8|42
1647974700000|2022-03-22 18:45:00|1961.2|1960|1961|1959.8|1961.5|1960.3|1960.5|1959.3|53
1647975000000|2022-03-22 18:50:00|1960.7|1959.5|1962|1960.8|1962|1960.8|1960.5|1959.3|53
1647975300000|2022-03-22 18:55:00|1962.2|1961|1962.5|1961.3|1963.5|1962.3|1962|1960.8|62
1647975600000|2022-03-22 19:00:00|1962.7|1961.5|1963|1961.8|1963.5|1962.3|1962|1960.8|90
1647975900000|2022-03-22 19:05:00|1963.2|1962|1963|1961.8|1963.5|1962.3|1962|1960.8|80
1647976200000|2022-03-22 19:10:00|1962.7|1961.5|1962.5|1961.3|1963|1961.8|1961.5|1960.3|102
1647976500000|2022-03-22 19:15:00|1963|1961.8|1963|1961.8|1963.5|1962.3|1962.5|1961.3|104
1647976800000|2022-03-22 19:20:00|1963.5|1962.3|1962.5|1961.3|1963.5|1962.3|1961.5|1960.3|124
1647977100000|2022-03-22 19:25:00|1963|1961.8|1962|1960.8|1963.5|1962.3|1962|1960.8|118
1647977400000|2022-03-22 19:30:00|1962.2|1961|1963|1961.8|1963|1961.8|1962|1960.8|124
1647977700000|2022-03-22 19:35:00|1963.2|1962|1964.5|1963.3|1964.5|1963.3|1963|1961.8|117
1647978000000|2022-03-22 19:40:00|1964|1962.8|1966|1964.8|1966.5|1965.3|1964|1962.8|193
1647978300000|2022-03-22 19:45:00|1965.5|1964.3|1967|1965.8|1968|1966.8|1965.5|1964.3|208
1647978600000|2022-03-22 19:50:00|1967.5|1966.3|1965|1963.8|1967.5|1966.3|1964.5|1963.3|203
1647978900000|2022-03-22 19:55:00|1964.7|1963.5|1964|1962.8|1965.5|1964.3|1963.5|1962.3|269
1647979200000|2022-03-22 20:00:00|1963.7|1962.5|1964|1962.8|1964.7|1963.5|1963.7|1962.5|22
1647979500000|2022-03-22 20:05:00|1963.5|1962.3|1963.5|1962.3|1963.7|1962.5|1963.5|1962.3|3
1647979800000|2022-03-22 20:10:00|1963.2|1962|1963.5|1962.3|1963.5|1962.3|1963|1961.8|35
1647980100000|2022-03-22 20:15:00|1963|1961.8|1963|1961.8|1963|1961.8|1963|1961.8|7
1647980400000|2022-03-22 20:20:00|1963.3|1961.3|1963.8|1961.8|1963.9|1961.9|1963.3|1961.3|27
1647980700000|2022-03-22 20:25:00|1964|1962|1964|1962|1964.2|1962.2|1963.8|1961.8|0
1647981000000|2022-03-22 20:30:00|1964.1|1962.1|1964.2|1962.2|1964.3|1962.3|1964|1962|0
1647981300000|2022-03-22 20:35:00|1964.3|1962.3|1964.2|1962.2|1964.3|1962.3|1964|1962|0
1647981600000|2022-03-22 20:40:00|1964|1962|1964.2|1962.2|1964.2|1962.2|1964|1962|6
1647981900000|2022-03-22 20:45:00|1964|1962|1964.3|1962.3|1964.3|1962.3|1964|1962|30
1647982200000|2022-03-22 20:50:00|1964.2|1962.2|1964.2|1962.2|1964.3|1962.3|1964|1962|45
1647982500000|2022-03-22 20:55:00|1964|1962|1963|1961|1964.3|1962.3|1962.7|1960.7|0
1647982800000|2022-03-22 21:00:00|1963.4|1961.4|1963.4|1961.4|1963.4|1961.4|1963.4|1961.4|3
1647983700000|2022-03-22 21:15:00|1963|1961|1962.9|1960.9|1963|1961|1962.9|1960.9|0
1647984000000|2022-03-22 21:20:00|1962.8|1960.8|1962.7|1960.7|1962.9|1960.9|1962.7|1960.7|0
1647984300000|2022-03-22 21:25:00|1962.9|1960.9|1963.1|1961.1|1963.1|1961.1|1962.8|1960.8|0
1647984600000|2022-03-22 21:30:00|1963.2|1961.2|1962.9|1960.9|1963.2|1961.2|1962.9|1960.9|0
1647985200000|2022-03-22 21:40:00|1962.8|1960.8|1962.9|1960.9|1962.9|1960.9|1962.8|1960.8|0
1647985800000|2022-03-22 21:50:00|1962.8|1960.8|1963|1961|1963|1961|1962.8|1960.8|0
1647986100000|2022-03-22 21:55:00|1962.9|1960.9|1962.9|1960.9|1963|1961|1962.9|1960.9|0
1647986400000|2022-03-22 22:00:00|1963.2|1961.2|1963.7|1961.7|1964.1|1962.1|1961.9|1959.9|0
1647986700000|2022-03-22 22:05:00|1963.9|1961.9|1962.2|1960.2|1963.9|1961.9|1962.2|1960.2|0
1647987000000|2022-03-22 22:10:00|1962.4|1960.4|1962.8|1960.8|1962.8|1960.8|1962.2|1960.2|0
1647987300000|2022-03-22 22:15:00|1962.6|1960.6|1964.3|1962.3|1964.5|1962.5|1962.6|1960.6|0
1647987600000|2022-03-22 22:20:00|1964.4|1962.4|1965.1|1963.1|1965.2|1963.2|1964.4|1962.4|0
1647987900000|2022-03-22 22:25:00|1965|1963|1965.1|1963.1|1965.1|1963.1|1964.9|1962.9|0
1647988200000|2022-03-22 22:30:00|1965|1963|1965.3|1963.3|1965.4|1963.4|1965|1963|0
1647988500000|2022-03-22 22:35:00|1965.6|1963.6|1965.4|1963.4|1965.6|1963.6|1965.2|1963.2|0
1647988800000|2022-03-22 22:40:00|1965.6|1963.6|1966.2|1964.2|1966.4|1964.4|1965.4|1963.4|0
1647989100000|2022-03-22 22:45:00|1966.3|1964.3|1966.1|1964.1|1966.7|1964.7|1965.9|1963.9|0
1647989400000|2022-03-22 22:50:00|1966|1964|1965.5|1963.5|1966|1964|1965.2|1963.2|0
1647989700000|2022-03-22 22:55:00|1965.7|1963.7|1965.7|1963.7|1967.1|1965.1|1965.7|1963.7|0
1647990000000|2022-03-22 23:00:00|1965.8|1963.8|1965.4|1963.4|1965.8|1963.8|1964.5|1962.5|0
1647990300000|2022-03-22 23:05:00|1965.1|1963.1|1965.3|1963.3|1965.3|1963.3|1964.8|1962.8|0
1647990600000|2022-03-22 23:10:00|1965.1|1963.1|1964.5|1962.5|1965.2|1963.2|1964.3|1962.3|0
1647990900000|2022-03-22 23:15:00|1964.6|1962.6|1964.3|1962.3|1964.8|1962.8|1964|1962|0
1647991200000|2022-03-22 23:20:00|1964.4|1962.4|1963.8|1961.8|1964.5|1962.5|1963.8|1961.8|0
1647991500000|2022-03-22 23:25:00|1964.1|1962.1|1963.5|1961.5|1964.2|1962.2|1963.2|1961.2|0
1647991800000|2022-03-22 23:30:00|1964.1|1962.1|1963.5|1961.5|1964.4|1962.4|1963.5|1961.5|0
1647992100000|2022-03-22 23:35:00|1963.7|1961.7|1962.8|1960.8|1963.9|1961.9|1962.7|1960.7|0
1647992400000|2022-03-22 23:40:00|1962.7|1960.7|1963.2|1961.2|1963.7|1961.7|1962.4|1960.4|0
1647992700000|2022-03-22 23:45:00|1963.1|1961.1|1961|1959.8|1964.1|1962.1|1960.5|1959.3|1251
1647993000000|2022-03-22 23:50:00|1961.5|1960.3|1960.5|1959.3|1961.5|1960.3|1960|1958.8|307
1647993300000|2022-03-22 23:55:00|1961|1959.8|1960.5|1959.3|1962.2|1961|1960.5|1959.3|512
1647993600000|2022-03-23 00:00:00|1960.3|1959.5|1961.3|1960.5|1962.8|1962|1959|1958.2|1821
1647993900000|2022-03-23 00:05:00|1960.8|1960|1960.3|1959.5|1961.8|1961|1958.8|1958|1396
1647994200000|2022-03-23 00:10:00|1960.8|1960|1959.8|1959|1961.3|1960.5|1958.3|1957.5|835
1647994500000|2022-03-23 00:15:00|1960.3|1959.5|1959.3|1958.5|1961.3|1960.5|1959.3|1958.5|991
1647994800000|2022-03-23 00:20:00|1959.8|1959|1961.3|1960.5|1961.8|1961|1958.3|1957.5|863
1647995100000|2022-03-23 00:25:00|1960.8|1960|1961.3|1960.5|1963.3|1962.5|1960.8|1960|688
1647995400000|2022-03-23 00:30:00|1961.8|1961|1960.3|1959.5|1962.3|1961.5|1959.3|1958.5|489
1647995700000|2022-03-23 00:35:00|1960.8|1960|1961.3|1960.5|1962.3|1961.5|1960.3|1959.5|556
1647996000000|2022-03-23 00:40:00|1961.8|1961|1962.3|1961.5|1964|1963.2|1961.3|1960.5|530
1647996300000|2022-03-23 00:45:00|1962.8|1962|1964.8|1964|1964.8|1964|1962.3|1961.5|575
1647996600000|2022-03-23 00:50:00|1965.3|1964.5|1964.8|1964|1966.3|1965.5|1964.3|1963.5|640
1647996900000|2022-03-23 00:55:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1963.8|1963|515
1647997200000|2022-03-23 01:00:00|1965.3|1964.5|1964.8|1964|1965.8|1965|1964.8|1964|468
1647997500000|2022-03-23 01:05:00|1965.3|1964.5|1967.3|1966.5|1967.3|1966.5|1964.8|1964|605
1647997800000|2022-03-23 01:10:00|1967.8|1967|1967.3|1966.5|1968.3|1967.5|1967.3|1966.5|522
1647998100000|2022-03-23 01:15:00|1966.8|1966|1968.8|1968|1969.3|1968.5|1966.3|1965.5|677
1647998400000|2022-03-23 01:20:00|1969|1968.2|1970.3|1969.5|1970.8|1970|1968.3|1967.5|676
1647998700000|2022-03-23 01:25:00|1970.8|1970|1973.3|1972.5|1973.3|1972.5|1969.8|1969|776
1647999000000|2022-03-23 01:30:00|1973.8|1973|1973.8|1973|1973.8|1973|1971.8|1971|666
1647999300000|2022-03-23 01:35:00|1974.3|1973.5|1972.8|1972|1974.3|1973.5|1972.3|1971.5|1033
1647999600000|2022-03-23 01:40:00|1972.3|1971.5|1973.7|1972.9|1974.2|1973.4|1972.2|1971.4|521
1647999900000|2022-03-23 01:45:00|1974.2|1973.4|1973.2|1972.4|1974.2|1973.4|1973.2|1972.4|701
1648000200000|2022-03-23 01:50:00|1973.7|1972.9|1975.7|1974.9|1975.7|1974.9|1973.2|1972.4|688
1648000500000|2022-03-23 01:55:00|1975.2|1974.4|1975.7|1974.9|1976.7|1975.9|1975.2|1974.4|706
1648000800000|2022-03-23 02:00:00|1974.7|1973.9|1976.2|1975.4|1976.7|1975.9|1974.2|1973.4|549
1648001100000|2022-03-23 02:05:00|1976.7|1975.9|1971.2|1970.4|1976.7|1975.9|1970.9|1970.1|634
1648001400000|2022-03-23 02:10:00|1970.9|1970.1|1971.2|1970.4|1971.7|1970.9|1969.9|1969.1|518
1648001700000|2022-03-23 02:15:00|1970.9|1970.1|1974.2|1973.4|1974.2|1973.4|1970.9|1970.1|385
1648002000000|2022-03-23 02:20:00|1973.9|1973.1|1975.2|1974.4|1975.2|1974.4|1973.7|1972.9|443
1648002300000|2022-03-23 02:25:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|300
1648002600000|2022-03-23 02:30:00|1975.2|1974.4|1978.7|1977.9|1978.7|1977.9|1975.2|1974.4|580
1648002900000|2022-03-23 02:35:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1977.7|1976.9|269
1648003200000|2022-03-23 02:40:00|1978.2|1977.4|1979.7|1978.9|1980.2|1979.4|1978.2|1977.4|231
1648003500000|2022-03-23 02:45:00|1979.4|1978.6|1980.2|1979.4|1981.2|1980.4|1979.4|1978.6|167
1648003800000|2022-03-23 02:50:00|1979.9|1979.1|1979.7|1978.9|1981.2|1980.4|1979.7|1978.9|360
1648004100000|2022-03-23 02:55:00|1979.9|1979.1|1980.2|1979.4|1980.7|1979.9|1979.4|1978.6|302
1648004400000|2022-03-23 03:00:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1978.7|1977.9|409
1648004700000|2022-03-23 03:05:00|1979.7|1978.9|1979.2|1978.4|1979.9|1979.1|1978.7|1977.9|191
1648005000000|2022-03-23 03:10:00|1978.9|1978.1|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|276
1648005300000|2022-03-23 03:15:00|1978.7|1977.9|1979.2|1978.4|1979.2|1978.4|1978.7|1977.9|94
1648005600000|2022-03-23 03:20:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|386
1648005900000|2022-03-23 03:25:00|1977.9|1977.1|1977.2|1976.4|1978.7|1977.9|1976.7|1975.9|248
1648006200000|2022-03-23 03:30:00|1977.7|1976.9|1976.2|1975.4|1978.7|1977.9|1975.7|1974.9|1165
1648006500000|2022-03-23 03:35:00|1975.9|1975.1|1977.7|1976.9|1977.7|1976.9|1975.2|1974.4|641
1648006800000|2022-03-23 03:40:00|1977.2|1976.4|1977.7|1976.9|1978.2|1977.4|1975.7|1974.9|826
1648007100000|2022-03-23 03:45:00|1977.2|1976.4|1980.2|1979.4|1980.2|1979.4|1977.2|1976.4|601
1648007400000|2022-03-23 03:50:00|1979.7|1978.9|1977.7|1976.9|1979.7|1978.9|1977.7|1976.9|713
1648007700000|2022-03-23 03:55:00|1977.9|1977.1|1975.9|1975.1|1978.2|1977.4|1975.9|1975.1|694
1648008000000|2022-03-23 04:00:00|1975.7|1974.9|1976.2|1975.4|1976.2|1975.4|1973.2|1972.4|823
1648008300000|2022-03-23 04:05:00|1976.7|1975.9|1976.4|1975.6|1977.2|1976.4|1975.7|1974.9|394
1648008600000|2022-03-23 04:10:00|1976.7|1975.9|1976.7|1975.9|1977.2|1976.4|1976.2|1975.4|283
1648008900000|2022-03-23 04:15:00|1976.2|1975.4|1975.7|1974.9|1977.2|1976.4|1975.7|1974.9|399
1648009200000|2022-03-23 04:20:00|1975.2|1974.4|1976.2|1975.4|1976.2|1975.4|1974.9|1974.1|320
1648009500000|2022-03-23 04:25:00|1975.7|1974.9|1976.2|1975.4|1976.2|1975.4|1975.2|1974.4|518
1648009800000|2022-03-23 04:30:00|1975.7|1974.9|1977.2|1976.4|1977.7|1976.9|1975.7|1974.9|520
1648010100000|2022-03-23 04:35:00|1976.9|1976.1|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|368
1648010400000|2022-03-23 04:40:00|1976.9|1976.1|1978.2|1977.4|1978.2|1977.4|1976.2|1975.4|613
1648010700000|2022-03-23 04:45:00|1978.4|1977.6|1977.7|1976.9|1978.9|1978.1|1977.2|1976.4|486
1648011000000|2022-03-23 04:50:00|1977.4|1976.6|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|204
1648011300000|2022-03-23 04:55:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.4|1976.6|420
1648011600000|2022-03-23 05:00:00|1977.4|1976.6|1978.7|1977.9|1978.7|1977.9|1977.2|1976.4|458
1648011900000|2022-03-23 05:05:00|1978.2|1977.4|1979.2|1978.4|1979.2|1978.4|1977.7|1976.9|486
1648012200000|2022-03-23 05:10:00|1979.7|1978.9|1979.7|1978.9|1979.9|1979.1|1978.9|1978.1|522
1648012500000|2022-03-23 05:15:00|1979.4|1978.6|1979.2|1978.4|1980.2|1979.4|1979.2|1978.4|407
1648012800000|2022-03-23 05:20:00|1978.7|1977.9|1980.7|1979.9|1980.7|1979.9|1978.7|1977.9|697
1648013100000|2022-03-23 05:25:00|1980.4|1979.6|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|610
1648013400000|2022-03-23 05:30:00|1980.4|1979.6|1981.2|1980.4|1981.2|1980.4|1980.2|1979.4|637
1648013700000|2022-03-23 05:35:00|1981.7|1980.9|1981.2|1980.4|1982.2|1981.4|1980.7|1979.9|693
1648014000000|2022-03-23 05:40:00|1980.7|1979.9|1981.7|1980.9|1982.7|1981.9|1980.7|1979.9|1275
1648014300000|2022-03-23 05:45:00|1981.4|1980.6|1980.7|1979.9|1982.2|1981.4|1980.7|1979.9|972
1648014600000|2022-03-23 05:50:00|1980.2|1979.4|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|941
1648014900000|2022-03-23 05:55:00|1980.2|1979.4|1979.2|1978.4|1982.2|1981.4|1979.2|1978.4|3473
1648015200000|2022-03-23 06:00:00|1979.7|1978.9|1979.7|1978.9|1981.7|1980.9|1978.7|1977.9|2889
1648015500000|2022-03-23 06:05:00|1980.2|1979.4|1981.7|1979.7|1981.7|1980.9|1979.2|1978.4|1167
1648015800000|2022-03-23 06:10:00|1981.6|1979.6|1984.5|1982.5|1984.5|1982.5|1981.3|1979.3|10
1648016100000|2022-03-23 06:15:00|1984.7|1982.7|1985.1|1983.1|1985.4|1983.4|1984.4|1982.4|1842
1648016400000|2022-03-23 06:20:00|1985|1983|1984|1982|1985.4|1983.4|1984|1982|0
1648016700000|2022-03-23 06:25:00|1984.1|1982.1|1983.7|1981.7|1984.6|1982.6|1983.4|1981.4|0
1648017000000|2022-03-23 06:30:00|1983.8|1981.8|1982.2|1980.2|1983.8|1981.8|1981.8|1979.8|0
1648017300000|2022-03-23 06:35:00|1981.9|1979.9|1982.2|1980.2|1982.5|1980.5|1981.8|1979.8|0
1648017600000|2022-03-23 06:40:00|1982.1|1980.1|1982.2|1980.2|1982.2|1980.2|1982.1|1980.1|0
1648017900000|2022-03-23 06:45:00|1982.6|1980.6|1982.4|1980.4|1983.1|1981.1|1982.4|1980.4|0
1648018200000|2022-03-23 06:50:00|1982.1|1980.1|1981.8|1979.8|1982.3|1980.3|1981.8|1979.8|0
1648018500000|2022-03-23 06:55:00|1981.7|1979.7|1982|1980|1982.2|1980.2|1981.5|1979.5|0
1648018800000|2022-03-23 07:00:00|1981.9|1979.9|1980.9|1978.9|1982.2|1980.2|1980.6|1978.6|0
1648019100000|2022-03-23 07:05:00|1981.1|1979.1|1980.1|1978.1|1981.1|1979.1|1979.6|1977.6|0
1648019400000|2022-03-23 07:10:00|1980.3|1978.3|1978.7|1976.7|1980.4|1978.4|1978.6|1976.6|0
1648019700000|2022-03-23 07:15:00|1978.3|1976.3|1978.3|1976.3|1979.2|1977.2|1978.3|1976.3|0
1648020000000|2022-03-23 07:20:00|1978|1976|1978.3|1976.3|1978.5|1976.5|1977.7|1975.7|0
1648020300000|2022-03-23 07:25:00|1978.2|1976.2|1978.6|1976.6|1978.9|1976.9|1978|1976|0
1648020600000|2022-03-23 07:30:00|1978.8|1976.8|1980.4|1979.2|1980.9|1979.7|1978.8|1976.8|356
1648020900000|2022-03-23 07:35:00|1979.9|1978.7|1978.9|1977.7|1979.9|1978.7|1977.9|1976.7|152
1648021200000|2022-03-23 07:40:00|1979.1|1977.9|1978.1|1976.9|1979.4|1978.2|1977.9|1976.7|98
1648021500000|2022-03-23 07:45:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|178
1648021800000|2022-03-23 07:50:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|161
1648022100000|2022-03-23 07:55:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.6|1976.4|75
1648022400000|2022-03-23 08:00:00|1978.1|1976.9|1975.4|1974.2|1978.4|1977.2|1975.4|1974.2|226
1648022700000|2022-03-23 08:05:00|1975.6|1974.4|1976.9|1975.7|1977.4|1976.2|1974.9|1973.7|75
1648023000000|2022-03-23 08:10:00|1977.4|1976.2|1975.9|1974.7|1977.9|1976.7|1975.6|1974.4|123
1648023300000|2022-03-23 08:15:00|1975.6|1974.4|1974.4|1973.2|1976.4|1975.2|1973.9|1972.7|113
1648023600000|2022-03-23 08:20:00|1973.9|1972.7|1972.9|1971.7|1974.4|1973.2|1971.9|1970.7|197
1648023900000|2022-03-23 08:25:00|1973.1|1971.9|1974.9|1973.7|1974.9|1973.7|1972.4|1971.2|320
1648024200000|2022-03-23 08:30:00|1974.6|1973.4|1975.4|1974.2|1975.9|1974.7|1974.6|1973.4|265
1648024500000|2022-03-23 08:35:00|1975.6|1974.4|1975.9|1974.7|1976.4|1975.2|1974.9|1973.7|131
1648024800000|2022-03-23 08:40:00|1976.1|1974.9|1975.4|1974.2|1976.6|1975.4|1974.9|1973.7|31
1648025100000|2022-03-23 08:45:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.4|1973.2|80
1648025400000|2022-03-23 08:50:00|1976.1|1974.9|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|41
1648025700000|2022-03-23 08:55:00|1975.1|1973.9|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|57
1648026000000|2022-03-23 09:00:00|1974.4|1973.2|1975.9|1974.7|1975.9|1974.7|1974.4|1973.2|113
1648026300000|2022-03-23 09:05:00|1975.6|1974.4|1974.4|1973.2|1975.9|1974.7|1974.4|1973.2|54
1648026600000|2022-03-23 09:10:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|102
1648026900000|2022-03-23 09:15:00|1973.4|1972.2|1973.9|1972.7|1974.4|1973.2|1972.9|1971.7|48
1648027200000|2022-03-23 09:20:00|1973.4|1972.2|1972.9|1971.7|1974.9|1973.7|1972.9|1971.7|65
1648027500000|2022-03-23 09:25:00|1973.4|1972.2|1972.9|1971.7|1974.1|1972.9|1972.9|1971.7|38
1648027800000|2022-03-23 09:30:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1971.6|1970.4|156
1648028100000|2022-03-23 09:35:00|1971.9|1970.7|1970.9|1969.7|1971.9|1970.7|1969.4|1968.2|212
1648028400000|2022-03-23 09:40:00|1971.1|1969.9|1969.9|1968.7|1971.1|1969.9|1969.4|1968.2|39
1648028700000|2022-03-23 09:45:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|132
1648029000000|2022-03-23 09:50:00|1969.1|1967.9|1969.9|1968.7|1970.4|1969.2|1968.9|1967.7|65
1648029300000|2022-03-23 09:55:00|1970.1|1968.9|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|76
1648029600000|2022-03-23 10:00:00|1970.1|1968.9|1971.4|1970.2|1971.4|1970.2|1970.1|1968.9|149
1648029900000|2022-03-23 10:05:00|1971.1|1969.9|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|80
1648030200000|2022-03-23 10:10:00|1970.9|1969.7|1971.4|1970.2|1971.9|1970.7|1970.4|1969.2|27
1648030500000|2022-03-23 10:15:00|1971.1|1969.9|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|21
1648030800000|2022-03-23 10:20:00|1971.9|1970.7|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|61
1648031100000|2022-03-23 10:25:00|1970.6|1969.4|1969.9|1968.7|1970.9|1969.7|1969.9|1968.7|15
1648031400000|2022-03-23 10:30:00|1970.1|1968.9|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|67
1648031700000|2022-03-23 10:35:00|1971.4|1970.2|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|180
1648032000000|2022-03-23 10:40:00|1972.4|1971.2|1970.4|1969.2|1972.4|1971.2|1969.9|1968.7|223
1648032300000|2022-03-23 10:45:00|1970.1|1968.9|1971.1|1969.9|1971.4|1970.2|1969.9|1968.7|52
1648032600000|2022-03-23 10:50:00|1970.9|1969.7|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|142
1648032900000|2022-03-23 10:55:00|1971.6|1970.4|1970.4|1969.2|1971.9|1970.7|1969.9|1968.7|126
1648033200000|2022-03-23 11:00:00|1970.6|1969.4|1970.4|1969.2|1971.4|1970.2|1969.9|1968.7|102
1648033500000|2022-03-23 11:05:00|1970.1|1968.9|1968.4|1967.2|1970.4|1969.2|1968.4|1967.2|91
1648033800000|2022-03-23 11:10:00|1968.6|1967.4|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|53
1648034100000|2022-03-23 11:15:00|1968.6|1967.4|1968.6|1967.4|1968.9|1967.7|1968.4|1967.2|88
1648034400000|2022-03-23 11:20:00|1968.4|1967.2|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|103
1648034700000|2022-03-23 11:25:00|1967.6|1966.4|1967.6|1966.4|1967.9|1966.7|1967.4|1966.2|23
1648035000000|2022-03-23 11:30:00|1967.9|1966.7|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|52
1648035300000|2022-03-23 11:35:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|106
1648035600000|2022-03-23 11:40:00|1967.1|1965.9|1965.4|1964.2|1967.1|1965.9|1965.1|1963.9|71
1648035900000|2022-03-23 11:45:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|46
1648036200000|2022-03-23 11:50:00|1965.6|1964.4|1965.4|1964.2|1965.9|1964.7|1963.9|1962.7|150
1648036500000|2022-03-23 11:55:00|1965.6|1964.4|1965.6|1964.4|1965.9|1964.7|1965.1|1963.9|65
1648036800000|2022-03-23 12:00:00|1965.9|1964.7|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|86
1648037100000|2022-03-23 12:05:00|1965.6|1964.4|1965.9|1964.7|1966.1|1964.9|1964.4|1963.2|68
1648037400000|2022-03-23 12:10:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|87
1648037700000|2022-03-23 12:15:00|1965.6|1964.4|1964.4|1963.2|1965.9|1964.7|1964.4|1963.2|17
1648038000000|2022-03-23 12:20:00|1964.6|1963.4|1965.1|1963.9|1965.9|1964.7|1964.4|1963.2|90
1648038300000|2022-03-23 12:25:00|1964.9|1963.7|1963.9|1962.7|1965.1|1963.9|1963.4|1962.2|65
1648038600000|2022-03-23 12:30:00|1963.6|1962.4|1962.4|1961.2|1963.9|1962.7|1961.9|1960.7|186
1648038900000|2022-03-23 12:35:00|1962.6|1961.4|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|58
1648039200000|2022-03-23 12:40:00|1963.1|1961.9|1964.4|1963.2|1964.4|1963.2|1962.4|1961.2|29
1648039500000|2022-03-23 12:45:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|57
1648039800000|2022-03-23 12:50:00|1963.6|1962.4|1962.1|1960.9|1963.9|1962.7|1961.9|1960.7|6
1648040100000|2022-03-23 12:55:00|1961.9|1960.7|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|20
1648040400000|2022-03-23 13:00:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1962.1|1960.9|36
1648040700000|2022-03-23 13:05:00|1961.9|1960.7|1962.4|1961.2|1963.1|1961.9|1961.9|1960.7|31
1648041000000|2022-03-23 13:10:00|1962.1|1960.9|1960.9|1959.7|1962.1|1960.9|1960.4|1959.2|73
1648041300000|2022-03-23 13:15:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1960.1|1958.9|75
1648041600000|2022-03-23 13:20:00|1960.6|1959.4|1961.4|1960.2|1961.9|1960.7|1960.1|1958.9|75
1648041900000|2022-03-23 13:25:00|1960.9|1959.7|1959.4|1958.2|1961.4|1960.2|1959.4|1958.2|211
1648042200000|2022-03-23 13:30:00|1959.6|1958.4|1959.9|1958.7|1960.9|1959.7|1958.9|1957.7|611
1648042500000|2022-03-23 13:35:00|1959.6|1958.4|1958.9|1957.7|1961.4|1960.2|1958.9|1957.7|224
1648042800000|2022-03-23 13:40:00|1959.4|1958.2|1960.4|1959.2|1961.4|1960.2|1958.4|1957.2|99
1648043100000|2022-03-23 13:45:00|1959.9|1958.7|1958.9|1957.7|1960.4|1959.2|1957.9|1956.7|112
1648043400000|2022-03-23 13:50:00|1958.6|1957.4|1959.9|1958.7|1959.9|1958.7|1957.9|1956.7|115
1648043700000|2022-03-23 13:55:00|1959.4|1958.2|1960.9|1959.7|1961.9|1960.7|1959.4|1958.2|191
1648044000000|2022-03-23 14:00:00|1960.4|1959.2|1961.4|1960.2|1961.9|1960.7|1959.9|1958.7|254
1648044300000|2022-03-23 14:05:00|1961.9|1960.7|1962.9|1961.7|1963.6|1962.4|1961.4|1960.2|336
1648044600000|2022-03-23 14:10:00|1962.4|1961.2|1964.4|1963.2|1964.4|1963.2|1961.9|1960.7|256
1648044900000|2022-03-23 14:15:00|1964.6|1963.4|1965.9|1964.7|1966.9|1965.7|1964.4|1963.2|1154
1648045200000|2022-03-23 14:20:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1963.9|1962.7|250
1648045500000|2022-03-23 14:25:00|1965.4|1964.2|1964.4|1963.2|1965.4|1964.2|1963.9|1962.7|209
1648045800000|2022-03-23 14:30:00|1964.9|1963.7|1964.4|1963.2|1965.4|1964.2|1963.9|1962.7|406
1648046100000|2022-03-23 14:35:00|1964.1|1962.9|1962.9|1961.7|1964.4|1963.2|1962.9|1961.7|197
1648046400000|2022-03-23 14:40:00|1962.4|1961.2|1962.1|1960.9|1963.4|1962.2|1961.9|1960.7|251
1648046700000|2022-03-23 14:45:00|1961.9|1960.7|1961.4|1960.2|1961.9|1960.7|1959.9|1958.7|161
1648047000000|2022-03-23 14:50:00|1961.9|1960.7|1961.9|1960.7|1962.9|1961.7|1960.9|1959.7|152
1648047300000|2022-03-23 14:55:00|1961.6|1960.4|1962.9|1961.7|1962.9|1961.7|1961.6|1960.4|97
1648047600000|2022-03-23 15:00:00|1963.4|1962.2|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|89
1648047900000|2022-03-23 15:05:00|1963.1|1961.9|1961.9|1960.7|1963.4|1962.2|1961.9|1960.7|103
1648048200000|2022-03-23 15:10:00|1961.4|1960.2|1962.9|1961.7|1963.1|1961.9|1961.4|1960.2|94
1648048500000|2022-03-23 15:15:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|143
1648048800000|2022-03-23 15:20:00|1963.4|1962.2|1964.9|1963.7|1965.4|1964.2|1963.4|1962.2|150
1648049100000|2022-03-23 15:25:00|1964.6|1963.4|1965.6|1964.4|1965.9|1964.7|1964.4|1963.2|107
1648049400000|2022-03-23 15:30:00|1965.4|1964.2|1963.9|1962.7|1965.9|1964.7|1963.9|1962.7|64
1648049700000|2022-03-23 15:35:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|110
1648050000000|2022-03-23 15:40:00|1964.1|1962.9|1965.9|1964.7|1965.9|1964.7|1963.9|1962.7|117
1648050300000|2022-03-23 15:45:00|1965.4|1964.2|1964.9|1963.7|1967.4|1966.2|1964.4|1963.2|453
1648050600000|2022-03-23 15:50:00|1964.6|1963.4|1965.9|1964.7|1965.9|1964.7|1964.4|1963.2|66
1648050900000|2022-03-23 15:55:00|1966.1|1964.9|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|111
1648051200000|2022-03-23 16:00:00|1965.1|1963.9|1966.4|1965.2|1967.9|1966.7|1964.9|1963.7|183
1648051500000|2022-03-23 16:05:00|1966.6|1965.4|1964.9|1963.7|1966.9|1965.7|1964.4|1963.2|38
1648051800000|2022-03-23 16:10:00|1964.6|1963.4|1962.4|1961.2|1964.9|1963.7|1961.4|1960.2|170
1648052100000|2022-03-23 16:15:00|1962.9|1961.7|1963.9|1962.7|1964.4|1963.2|1962.4|1961.2|43
1648052400000|2022-03-23 16:20:00|1964.4|1963.2|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|81
1648052700000|2022-03-23 16:25:00|1963.6|1962.4|1964.1|1962.9|1964.6|1963.4|1963.4|1962.2|90
1648053000000|2022-03-23 16:30:00|1963.9|1962.7|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|40
1648053300000|2022-03-23 16:35:00|1964.1|1962.9|1962.9|1961.7|1964.4|1963.2|1962.4|1961.2|62
1648053600000|2022-03-23 16:40:00|1962.4|1961.2|1961.4|1960.2|1962.9|1961.7|1961.4|1960.2|78
1648053900000|2022-03-23 16:45:00|1960.9|1959.7|1960.4|1959.2|1961.1|1959.9|1959.9|1958.7|158
1648054200000|2022-03-23 16:50:00|1959.9|1958.7|1961.4|1960.2|1961.4|1960.2|1959.9|1958.7|118
1648054500000|2022-03-23 16:55:00|1961.1|1959.9|1961.4|1960.2|1961.9|1960.7|1960.9|1959.7|89
1648054800000|2022-03-23 17:00:00|1961.6|1960.4|1959.9|1958.7|1961.9|1960.7|1959.9|1958.7|92
1648055100000|2022-03-23 17:05:00|1960.1|1958.9|1961.9|1960.7|1961.9|1960.7|1959.9|1958.7|116
1648055400000|2022-03-23 17:10:00|1961.6|1960.4|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|93
1648055700000|2022-03-23 17:15:00|1961.9|1960.7|1959.4|1958.2|1961.9|1960.7|1958.9|1957.7|107
1648056000000|2022-03-23 17:20:00|1959.6|1958.4|1958.9|1957.7|1960.4|1959.2|1958.4|1957.2|88
1648056300000|2022-03-23 17:25:00|1958.4|1957.2|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|172
1648056600000|2022-03-23 17:30:00|1956.1|1954.9|1957.9|1956.7|1958.4|1957.2|1955.9|1954.7|50
1648056900000|2022-03-23 17:35:00|1958.1|1956.9|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|86
1648057200000|2022-03-23 17:40:00|1957.9|1956.7|1957.9|1956.7|1958.9|1957.7|1957.9|1956.7|61
1648057500000|2022-03-23 17:45:00|1957.6|1956.4|1957.9|1956.7|1958.1|1956.9|1956.9|1955.7|105
1648057800000|2022-03-23 17:50:00|1957.4|1956.2|1959.4|1958.2|1959.4|1958.2|1957.4|1956.2|51
1648058100000|2022-03-23 17:55:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|19
1648058400000|2022-03-23 18:00:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1958.6|1957.4|71
1648058700000|2022-03-23 18:05:00|1959.4|1958.2|1956.9|1955.7|1959.6|1958.4|1956.9|1955.7|110
1648059000000|2022-03-23 18:10:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|70
1648059300000|2022-03-23 18:15:00|1956.9|1955.7|1959.4|1958.2|1959.4|1958.2|1956.6|1955.4|90
1648059600000|2022-03-23 18:20:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.4|1957.2|89
1648059900000|2022-03-23 18:25:00|1959.1|1957.9|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|81
1648060200000|2022-03-23 18:30:00|1959.9|1958.7|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|81
1648060500000|2022-03-23 18:35:00|1959.1|1957.9|1960.4|1959.2|1960.4|1959.2|1958.4|1957.2|53
1648060800000|2022-03-23 18:40:00|1960.1|1958.9|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|66
1648061100000|2022-03-23 18:45:00|1960.6|1959.4|1962.4|1961.2|1962.4|1961.2|1960.4|1959.2|91
1648061400000|2022-03-23 18:50:00|1962.1|1960.9|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|58
1648061700000|2022-03-23 18:55:00|1962.1|1960.9|1960.4|1959.2|1962.4|1961.2|1959.9|1958.7|72
1648062000000|2022-03-23 19:00:00|1960.9|1959.7|1961.4|1960.2|1962.1|1960.9|1959.9|1958.7|79
1648062300000|2022-03-23 19:05:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|101
1648062600000|2022-03-23 19:10:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|90
1648062900000|2022-03-23 19:15:00|1960.1|1958.9|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|56
1648063200000|2022-03-23 19:20:00|1959.6|1958.4|1961.4|1960.2|1961.4|1960.2|1959.4|1958.2|157
1648063500000|2022-03-23 19:25:00|1961.1|1959.9|1961.1|1959.9|1961.9|1960.7|1960.4|1959.2|111
1648063800000|2022-03-23 19:30:00|1960.9|1959.7|1959.6|1958.4|1960.9|1959.7|1959.4|1958.2|102
1648064100000|2022-03-23 19:35:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1959.1|1957.9|85
1648064400000|2022-03-23 19:40:00|1958.9|1957.7|1960.4|1959.2|1960.9|1959.7|1957.9|1956.7|119
1648064700000|2022-03-23 19:45:00|1960.9|1959.7|1960.4|1959.2|1961.9|1960.7|1959.9|1958.7|150
1648065000000|2022-03-23 19:50:00|1959.9|1958.7|1956.4|1955.2|1959.9|1958.7|1956.4|1955.2|344
1648065300000|2022-03-23 19:55:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|201
1648065600000|2022-03-23 20:00:00|1955.9|1954.7|1955.4|1954.2|1956.4|1955.2|1954.9|1953.7|81
1648065900000|2022-03-23 20:05:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|16
1648066200000|2022-03-23 20:10:00|1955.1|1953.9|1955.4|1954.2|1955.6|1954.4|1955.1|1953.9|6
1648066500000|2022-03-23 20:15:00|1955.1|1953.9|1955.4|1954.2|1955.4|1954.2|1954.9|1953.7|5
1648066800000|2022-03-23 20:20:00|1955.9|1953.9|1956.1|1954.1|1956.4|1954.4|1955.8|1953.8|12
1648067100000|2022-03-23 20:25:00|1956.2|1954.2|1956.2|1954.2|1956.4|1954.4|1956.1|1954.1|4
1648067400000|2022-03-23 20:30:00|1956.4|1954.4|1957.4|1955.4|1957.4|1955.4|1956.4|1954.4|12
1648067700000|2022-03-23 20:35:00|1957.3|1955.3|1957|1955|1957.4|1955.4|1956.8|1954.8|0
1648068000000|2022-03-23 20:40:00|1956.8|1954.8|1957|1955|1957.1|1955.1|1956.8|1954.8|0
1648068300000|2022-03-23 20:45:00|1957.1|1955.1|1957.8|1955.8|1957.8|1955.8|1957|1955|14
1648068600000|2022-03-23 20:50:00|1957.9|1955.9|1957.5|1955.5|1957.9|1955.9|1957.2|1955.2|94
1648068900000|2022-03-23 20:55:00|1957.6|1955.6|1958.8|1956.8|1958.9|1956.9|1957.5|1955.5|0
1648069200000|2022-03-23 21:00:00|1957.6|1955.6|1957.5|1955.5|1957.6|1955.6|1957.5|1955.5|11
1648070100000|2022-03-23 21:15:00|1958.3|1956.3|1958.2|1956.2|1958.3|1956.3|1958.2|1956.2|0
1648070400000|2022-03-23 21:20:00|1958.3|1956.3|1958.2|1956.2|1958.3|1956.3|1958.2|1956.2|0
1648070700000|2022-03-23 21:25:00|1958.3|1956.3|1958.3|1956.3|1958.3|1956.3|1958.3|1956.3|0
1648071000000|2022-03-23 21:30:00|1958.4|1956.4|1958.3|1956.3|1958.5|1956.5|1958.3|1956.3|0
1648071300000|2022-03-23 21:35:00|1958.5|1956.5|1958.4|1956.4|1958.5|1956.5|1958.4|1956.4|0
1648071600000|2022-03-23 21:40:00|1958.5|1956.5|1958.4|1956.4|1958.5|1956.5|1958.4|1956.4|0
1648072500000|2022-03-23 21:55:00|1958.5|1956.5|1958.4|1956.4|1958.5|1956.5|1958.4|1956.4|0
1648072800000|2022-03-23 22:00:00|1958.8|1956.8|1955.9|1953.9|1958.8|1956.8|1955.9|1953.9|0
1648073100000|2022-03-23 22:05:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1954.9|1952.9|0
1648073400000|2022-03-23 22:10:00|1955.7|1953.7|1955.8|1953.8|1955.8|1953.8|1955.7|1953.7|0
1648073700000|2022-03-23 22:15:00|1956|1954|1956.4|1954.4|1956.4|1954.4|1956|1954|0
1648074000000|2022-03-23 22:20:00|1956.5|1954.5|1956.4|1954.4|1956.5|1954.5|1956.4|1954.4|0
1648074300000|2022-03-23 22:25:00|1956.6|1954.6|1956.9|1954.9|1957.1|1955.1|1956.6|1954.6|0
1648074600000|2022-03-23 22:30:00|1957.1|1955.1|1957.4|1955.4|1957.7|1955.7|1957.1|1955.1|0
1648074900000|2022-03-23 22:35:00|1957.5|1955.5|1957.4|1955.4|1957.5|1955.5|1957.2|1955.2|0
1648075200000|2022-03-23 22:40:00|1957.2|1955.2|1957.2|1955.2|1957.2|1955.2|1957|1955|0
1648075500000|2022-03-23 22:45:00|1957|1955|1956.6|1954.6|1957|1955|1956.6|1954.6|0
1648075800000|2022-03-23 22:50:00|1956.4|1954.4|1956.4|1954.4|1956.6|1954.6|1956.4|1954.4|0
1648076100000|2022-03-23 22:55:00|1956.2|1954.2|1956.3|1954.3|1956.3|1954.3|1956.1|1954.1|0
1648076400000|2022-03-23 23:00:00|1956.6|1954.6|1957.1|1955.1|1957.3|1955.3|1955.7|1953.7|0
1648076700000|2022-03-23 23:05:00|1957.3|1955.3|1957.1|1955.1|1957.3|1955.3|1956.7|1954.7|0
1648077000000|2022-03-23 23:10:00|1957.3|1955.3|1957.3|1955.3|1957.3|1955.3|1957.1|1955.1|0
1648077300000|2022-03-23 23:15:00|1957.6|1955.6|1957.6|1955.6|1957.7|1955.7|1957.3|1955.3|0
1648077600000|2022-03-23 23:20:00|1957.3|1955.3|1958.2|1956.2|1958.2|1956.2|1957.3|1955.3|0
1648077900000|2022-03-23 23:25:00|1958.1|1956.1|1959|1957|1959.2|1957.2|1958.1|1956.1|0
1648078200000|2022-03-23 23:30:00|1958.8|1956.8|1958.5|1956.5|1959.4|1957.4|1958.5|1956.5|0
1648078500000|2022-03-23 23:35:00|1958.3|1956.3|1958.5|1956.5|1959|1957|1957.6|1955.6|0
1648078800000|2022-03-23 23:40:00|1958.6|1956.6|1958|1956|1958.6|1956.6|1957.5|1955.5|0
1648079100000|2022-03-23 23:45:00|1957.8|1955.8|1958.1|1956.9|1961.9|1960.7|1957.8|1955.8|1224
1648079400000|2022-03-23 23:50:00|1957.9|1956.7|1956.4|1955.2|1958.9|1957.7|1956.1|1954.9|411
1648079700000|2022-03-23 23:55:00|1956.6|1955.4|1956.4|1955.2|1957.9|1956.7|1955.9|1954.7|425
1648080000000|2022-03-24 00:00:00|1956.2|1955.4|1960.9|1960.1|1962.2|1961.4|1956.2|1955.4|1807
1648080300000|2022-03-24 00:05:00|1960.7|1959.9|1965.7|1964.9|1966.2|1965.4|1960.7|1959.9|1409
1648080600000|2022-03-24 00:10:00|1965.2|1964.4|1963.7|1962.9|1965.9|1965.1|1962.7|1961.9|614
1648080900000|2022-03-24 00:15:00|1963.4|1962.6|1960.7|1959.9|1964.7|1963.9|1960.2|1959.4|633
1648081200000|2022-03-24 00:20:00|1960.2|1959.4|1958.7|1957.9|1960.2|1959.4|1956.4|1955.6|789
1648081500000|2022-03-24 00:25:00|1959.2|1958.4|1956.7|1955.9|1959.2|1958.4|1956.7|1955.9|450
1648081800000|2022-03-24 00:30:00|1957.2|1956.4|1955.7|1954.9|1957.2|1956.4|1953.2|1952.4|680
1648082100000|2022-03-24 00:35:00|1956.2|1955.4|1956.2|1955.4|1957.2|1956.4|1953.7|1952.9|409
1648082400000|2022-03-24 00:40:00|1955.7|1954.9|1958.7|1957.9|1958.7|1957.9|1955.7|1954.9|305
1648082700000|2022-03-24 00:45:00|1958.2|1957.4|1956.7|1955.9|1959.7|1958.9|1956.7|1955.9|450
1648083000000|2022-03-24 00:50:00|1957.2|1956.4|1958.2|1957.4|1959.7|1958.9|1956.9|1956.1|221
1648083300000|2022-03-24 00:55:00|1957.9|1957.1|1958.2|1957.4|1958.7|1957.9|1956.7|1955.9|207
1648083600000|2022-03-24 01:00:00|1957.7|1956.9|1957.2|1956.4|1958.2|1957.4|1956.2|1955.4|313
1648083900000|2022-03-24 01:05:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1956.2|1955.4|272
1648084200000|2022-03-24 01:10:00|1956.7|1955.9|1954.7|1953.9|1957.2|1956.4|1954.7|1953.9|285
1648084500000|2022-03-24 01:15:00|1955.2|1954.4|1955.7|1954.9|1956.7|1955.9|1954.2|1953.4|321
1648084800000|2022-03-24 01:20:00|1955.9|1955.1|1954.7|1953.9|1956.2|1955.4|1954.2|1953.4|251
1648085100000|2022-03-24 01:25:00|1955.2|1954.4|1955.2|1954.4|1955.9|1955.1|1954.2|1953.4|340
1648085400000|2022-03-24 01:30:00|1954.7|1953.9|1957.2|1956.4|1957.2|1956.4|1954.7|1953.9|246
1648085700000|2022-03-24 01:35:00|1957.7|1956.9|1961.7|1960.9|1962.2|1961.4|1957.2|1956.4|768
1648086000000|2022-03-24 01:40:00|1961.2|1960.4|1962.7|1961.9|1962.9|1962.1|1960.2|1959.4|426
1648086300000|2022-03-24 01:45:00|1962.2|1961.4|1959.2|1958.4|1962.7|1961.9|1959.2|1958.4|420
1648086600000|2022-03-24 01:50:00|1959.7|1958.9|1961.2|1960.4|1961.2|1960.4|1958.7|1957.9|451
1648086900000|2022-03-24 01:55:00|1960.9|1960.1|1959.2|1958.4|1961.2|1960.4|1959.2|1958.4|305
1648087200000|2022-03-24 02:00:00|1959.7|1958.9|1960.7|1959.9|1961.4|1960.6|1959.2|1958.4|246
1648087500000|2022-03-24 02:05:00|1961.2|1960.4|1961.2|1960.4|1962.2|1961.4|1960.7|1959.9|398
1648087800000|2022-03-24 02:10:00|1961.4|1960.6|1960.4|1959.6|1961.7|1960.9|1960.4|1959.6|289
1648088100000|2022-03-24 02:15:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1958.7|1957.9|334
1648088400000|2022-03-24 02:20:00|1959.2|1958.4|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|338
1648088700000|2022-03-24 02:25:00|1959.4|1958.6|1960.2|1959.4|1960.2|1959.4|1959.2|1958.4|244
1648089000000|2022-03-24 02:30:00|1960.7|1959.9|1961.2|1960.4|1962.7|1961.9|1960.2|1959.4|351
1648089300000|2022-03-24 02:35:00|1961.4|1960.6|1962.2|1961.4|1962.2|1961.4|1961.4|1960.6|190
1648089600000|2022-03-24 02:40:00|1962.7|1961.9|1962.2|1961.4|1963.2|1962.4|1961.7|1960.9|220
1648089900000|2022-03-24 02:45:00|1962.7|1961.9|1962.7|1961.9|1964.2|1963.4|1962.2|1961.4|199
1648090200000|2022-03-24 02:50:00|1962.4|1961.6|1961.7|1960.9|1962.4|1961.6|1961.2|1960.4|147
1648090500000|2022-03-24 02:55:00|1962.2|1961.4|1961.7|1960.9|1962.2|1961.4|1961.7|1960.9|27
1648090800000|2022-03-24 03:00:00|1961.4|1960.6|1961.7|1960.9|1961.7|1960.9|1961.2|1960.4|146
1648091100000|2022-03-24 03:05:00|1961.4|1960.6|1962.2|1961.4|1962.2|1961.4|1960.7|1959.9|140
1648091400000|2022-03-24 03:10:00|1962.7|1961.9|1963.2|1962.4|1963.2|1962.4|1962.2|1961.4|259
1648091700000|2022-03-24 03:15:00|1962.7|1961.9|1963.7|1962.9|1964.2|1963.4|1962.7|1961.9|260
1648092000000|2022-03-24 03:20:00|1963.2|1962.4|1962.7|1961.9|1963.2|1962.4|1962.7|1961.9|204
1648092300000|2022-03-24 03:25:00|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|1961.7|1960.9|246
1648092600000|2022-03-24 03:30:00|1961.7|1960.9|1964.7|1963.9|1965.4|1964.6|1961.7|1960.9|750
1648092900000|2022-03-24 03:35:00|1964.2|1963.4|1964.2|1963.4|1964.7|1963.9|1963.7|1962.9|434
1648093200000|2022-03-24 03:40:00|1964.7|1963.9|1963.7|1962.9|1964.7|1963.9|1963.7|1962.9|300
1648093500000|2022-03-24 03:45:00|1963.4|1962.6|1965.2|1964.4|1965.2|1964.4|1963.2|1962.4|357
1648093800000|2022-03-24 03:50:00|1964.9|1964.1|1966.2|1965.4|1966.2|1965.4|1964.7|1963.9|459
1648094100000|2022-03-24 03:55:00|1965.9|1965.1|1968.7|1967.9|1969.2|1968.4|1965.7|1964.9|513
1648094400000|2022-03-24 04:00:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1967.4|1966.6|630
1648094700000|2022-03-24 04:05:00|1969.2|1968.4|1970.2|1969.4|1970.2|1969.4|1968.7|1967.9|438
1648095000000|2022-03-24 04:10:00|1969.9|1969.1|1970.7|1969.9|1970.7|1969.9|1969.7|1968.9|386
1648095300000|2022-03-24 04:15:00|1970.2|1969.4|1972.2|1971.4|1972.7|1971.9|1970.2|1969.4|527
1648095600000|2022-03-24 04:20:00|1971.7|1970.9|1972.2|1971.4|1972.7|1971.9|1971.7|1970.9|558
1648095900000|2022-03-24 04:25:00|1972.7|1971.9|1972.7|1971.9|1973.2|1972.4|1971.7|1970.9|505
1648096200000|2022-03-24 04:30:00|1973.2|1972.4|1975.4|1974.6|1975.7|1974.9|1973.2|1972.4|694
1648096500000|2022-03-24 04:35:00|1975.7|1974.9|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|620
1648096800000|2022-03-24 04:40:00|1976.7|1975.9|1975.7|1974.9|1976.7|1975.9|1974.7|1973.9|347
1648097100000|2022-03-24 04:45:00|1976.2|1975.4|1975.7|1974.9|1977.7|1976.9|1975.7|1974.9|715
1648097400000|2022-03-24 04:50:00|1975.2|1974.4|1974.7|1973.9|1975.7|1974.9|1974.7|1973.9|369
1648097700000|2022-03-24 04:55:00|1974.4|1973.6|1974.2|1973.4|1974.7|1973.9|1973.2|1972.4|370
1648098000000|2022-03-24 05:00:00|1974.7|1973.9|1977.2|1976.4|1977.7|1976.9|1974.7|1973.9|722
1648098300000|2022-03-24 05:05:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|481
1648098600000|2022-03-24 05:10:00|1978.2|1977.4|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|693
1648098900000|2022-03-24 05:15:00|1978.2|1977.4|1977.7|1976.9|1978.7|1977.9|1977.7|1976.9|339
1648099200000|2022-03-24 05:20:00|1978.2|1977.4|1976.7|1975.9|1978.2|1977.4|1976.7|1975.9|499
1648099500000|2022-03-24 05:25:00|1976.4|1975.6|1975.7|1974.9|1976.4|1975.6|1975.7|1974.9|649
1648099800000|2022-03-24 05:30:00|1976.2|1975.4|1976.7|1975.9|1977.2|1976.4|1976.2|1975.4|553
1648100100000|2022-03-24 05:35:00|1976.9|1976.1|1978.7|1977.9|1978.7|1977.9|1976.2|1975.4|918
1648100400000|2022-03-24 05:40:00|1978.2|1977.4|1980.2|1979.4|1980.2|1979.4|1978.2|1977.4|1162
1648100700000|2022-03-24 05:45:00|1979.9|1979.1|1979.9|1979.1|1980.7|1979.9|1979.7|1978.9|1309
1648101000000|2022-03-24 05:50:00|1979.7|1978.9|1981.2|1980.4|1981.2|1980.4|1979.2|1978.4|833
1648101300000|2022-03-24 05:55:00|1981.4|1980.6|1983.2|1982.4|1983.2|1982.4|1979.7|1978.9|3486
1648101600000|2022-03-24 06:00:00|1983.7|1982.9|1988.2|1987.4|1988.2|1987.4|1982.7|1981.9|3505
1648101900000|2022-03-24 06:05:00|1987.9|1987.1|1983.9|1981.9|1987.9|1987.1|1982.7|1981.9|1279
1648102200000|2022-03-24 06:10:00|1983.8|1981.8|1983.1|1981.1|1984.3|1982.3|1983.1|1981.1|5
1648102500000|2022-03-24 06:15:00|1983|1981|1982|1980|1983.3|1981.3|1982|1980|731
1648102800000|2022-03-24 06:20:00|1982.2|1980.2|1982|1980|1982.3|1980.3|1981.5|1979.5|0
1648103100000|2022-03-24 06:25:00|1981.8|1979.8|1982.1|1980.1|1982.3|1980.3|1981.4|1979.4|0
1648103400000|2022-03-24 06:30:00|1982.3|1980.3|1981.7|1979.7|1982.7|1980.7|1981.7|1979.7|0
1648103700000|2022-03-24 06:35:00|1982|1980|1982.1|1980.1|1982.2|1980.2|1981.7|1979.7|0
1648104000000|2022-03-24 06:40:00|1982.2|1980.2|1982|1980|1982.4|1980.4|1981.9|1979.9|0
1648104300000|2022-03-24 06:45:00|1982.1|1980.1|1981.7|1979.7|1982.3|1980.3|1981.7|1979.7|0
1648104600000|2022-03-24 06:50:00|1981.4|1979.4|1980.1|1978.1|1981.4|1979.4|1980|1978|0
1648104900000|2022-03-24 06:55:00|1980|1978|1980.9|1978.9|1981|1979|1979.8|1977.8|0
1648105200000|2022-03-24 07:00:00|1980.7|1978.7|1982.3|1980.3|1982.6|1980.6|1980.7|1978.7|0
1648105500000|2022-03-24 07:05:00|1982.1|1980.1|1982.4|1980.4|1982.5|1980.5|1981.3|1979.3|0
1648105800000|2022-03-24 07:10:00|1982.5|1980.5|1982.9|1980.9|1983.1|1981.1|1982.2|1980.2|0
1648106100000|2022-03-24 07:15:00|1983.1|1981.1|1984.3|1982.3|1984.3|1982.3|1982.6|1980.6|0
1648106400000|2022-03-24 07:20:00|1984.4|1982.4|1982.5|1980.5|1984.5|1982.5|1982.2|1980.2|0
1648106700000|2022-03-24 07:25:00|1982.2|1980.2|1984.1|1982.1|1984.2|1982.2|1982.2|1980.2|0
1648107000000|2022-03-24 07:30:00|1984.2|1982.2|1982.4|1981.2|1984.4|1982.4|1981.9|1980.7|277
1648107300000|2022-03-24 07:35:00|1982.1|1980.9|1980.9|1979.7|1982.1|1980.9|1980.9|1979.7|139
1648107600000|2022-03-24 07:40:00|1980.6|1979.4|1981.4|1980.2|1981.9|1980.7|1980.4|1979.2|126
1648107900000|2022-03-24 07:45:00|1980.9|1979.7|1979.4|1978.2|1981.4|1980.2|1979.4|1978.2|132
1648108200000|2022-03-24 07:50:00|1979.1|1977.9|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|65
1648108500000|2022-03-24 07:55:00|1979.6|1978.4|1980.1|1978.9|1980.9|1979.7|1979.1|1977.9|113
1648108800000|2022-03-24 08:00:00|1980.4|1979.2|1982.4|1981.2|1982.4|1981.2|1979.9|1978.7|109
1648109100000|2022-03-24 08:05:00|1982.6|1981.4|1982.9|1981.7|1985.9|1984.7|1982.4|1981.2|191
1648109400000|2022-03-24 08:10:00|1983.4|1982.2|1982.4|1981.2|1984.4|1983.2|1981.9|1980.7|119
1648109700000|2022-03-24 08:15:00|1982.9|1981.7|1983.4|1982.2|1984.1|1982.9|1981.4|1980.2|60
1648110000000|2022-03-24 08:20:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|69
1648110300000|2022-03-24 08:25:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|45
1648110600000|2022-03-24 08:30:00|1983.1|1981.9|1984.9|1983.7|1986.4|1985.2|1982.9|1981.7|152
1648110900000|2022-03-24 08:35:00|1984.6|1983.4|1986.9|1985.7|1986.9|1985.7|1984.6|1983.4|127
1648111200000|2022-03-24 08:40:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|92
1648111500000|2022-03-24 08:45:00|1986.9|1985.7|1984.9|1983.7|1986.9|1985.7|1984.9|1983.7|69
1648111800000|2022-03-24 08:50:00|1985.1|1983.9|1985.4|1984.2|1985.6|1984.4|1984.9|1983.7|16
1648112100000|2022-03-24 08:55:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|55
1648112400000|2022-03-24 09:00:00|1985.6|1984.4|1986.9|1985.7|1986.9|1985.7|1985.1|1983.9|59
1648112700000|2022-03-24 09:05:00|1986.4|1985.2|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|64
1648113000000|2022-03-24 09:10:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|291
1648113300000|2022-03-24 09:15:00|1985.4|1984.2|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|83
1648113600000|2022-03-24 09:20:00|1986.6|1985.4|1985.1|1983.9|1986.9|1985.7|1984.6|1983.4|37
1648113900000|2022-03-24 09:25:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|9
1648114200000|2022-03-24 09:30:00|1984.6|1983.4|1985.9|1984.7|1985.9|1984.7|1984.4|1983.2|21
1648114500000|2022-03-24 09:35:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.1|1983.9|2
1648114800000|2022-03-24 09:40:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|21
1648115100000|2022-03-24 09:45:00|1984.6|1983.4|1984.6|1983.4|1984.6|1983.4|1984.1|1982.9|8
1648115400000|2022-03-24 09:50:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|21
1648115700000|2022-03-24 09:55:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|38
1648116000000|2022-03-24 10:00:00|1982.9|1981.7|1981.1|1979.9|1982.9|1981.7|1980.9|1979.7|157
1648116300000|2022-03-24 10:05:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.6|1979.4|26
1648116600000|2022-03-24 10:10:00|1980.6|1979.4|1979.9|1978.7|1981.4|1980.2|1979.9|1978.7|119
1648116900000|2022-03-24 10:15:00|1979.6|1978.4|1979.9|1978.7|1980.9|1979.7|1979.6|1978.4|34
1648117200000|2022-03-24 10:20:00|1980.1|1978.9|1979.4|1978.2|1980.4|1979.2|1978.9|1977.7|124
1648117500000|2022-03-24 10:25:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|41
1648117800000|2022-03-24 10:30:00|1979.4|1978.2|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|33
1648118100000|2022-03-24 10:35:00|1979.6|1978.4|1979.9|1978.7|1981.4|1980.2|1979.4|1978.2|147
1648118400000|2022-03-24 10:40:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.1|1977.9|7
1648118700000|2022-03-24 10:45:00|1980.1|1978.9|1979.9|1978.7|1980.6|1979.4|1979.9|1978.7|15
1648119000000|2022-03-24 10:50:00|1980.1|1978.9|1981.4|1980.2|1981.4|1980.2|1979.9|1978.7|19
1648119300000|2022-03-24 10:55:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.6|1979.4|26
1648119600000|2022-03-24 11:00:00|1981.1|1979.9|1982.1|1980.9|1982.4|1981.2|1980.9|1979.7|8
1648119900000|2022-03-24 11:05:00|1981.9|1980.7|1985.4|1984.2|1986.4|1985.2|1981.9|1980.7|297
1648120200000|2022-03-24 11:10:00|1985.6|1984.4|1984.4|1983.2|1986.1|1984.9|1984.4|1983.2|94
1648120500000|2022-03-24 11:15:00|1984.6|1983.4|1984.6|1983.4|1985.1|1983.9|1984.4|1983.2|37
1648120800000|2022-03-24 11:20:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|16
1648121100000|2022-03-24 11:25:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|10
1648121400000|2022-03-24 11:30:00|1985.6|1984.4|1985.6|1984.4|1986.4|1985.2|1985.4|1984.2|27
1648121700000|2022-03-24 11:35:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|22
1648122000000|2022-03-24 11:40:00|1985.4|1984.2|1983.9|1982.7|1985.4|1984.2|1979.4|1978.2|455
1648122300000|2022-03-24 11:45:00|1984.1|1982.9|1983.9|1982.7|1985.4|1984.2|1983.4|1982.2|23
1648122600000|2022-03-24 11:50:00|1984.1|1982.9|1982.9|1981.7|1984.4|1983.2|1982.4|1981.2|74
1648122900000|2022-03-24 11:55:00|1982.6|1981.4|1983.4|1982.2|1983.9|1982.7|1982.4|1981.2|58
1648123200000|2022-03-24 12:00:00|1983.1|1981.9|1984.1|1982.9|1984.4|1983.2|1982.9|1981.7|49
1648123500000|2022-03-24 12:05:00|1984.4|1983.2|1982.4|1981.2|1984.4|1983.2|1982.4|1981.2|49
1648123800000|2022-03-24 12:10:00|1982.6|1981.4|1982.4|1981.2|1982.6|1981.4|1981.6|1980.4|18
1648124100000|2022-03-24 12:15:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|17
1648124400000|2022-03-24 12:20:00|1981.6|1980.4|1980.6|1979.4|1981.9|1980.7|1980.6|1979.4|61
1648124700000|2022-03-24 12:25:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1979.9|1978.7|113
1648125000000|2022-03-24 12:30:00|1980.4|1979.2|1981.4|1980.2|1981.9|1980.7|1979.9|1978.7|51
1648125300000|2022-03-24 12:35:00|1981.1|1979.9|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|31
1648125600000|2022-03-24 12:40:00|1981.1|1979.9|1982.4|1981.2|1982.9|1981.7|1981.1|1979.9|14
1648125900000|2022-03-24 12:45:00|1981.9|1980.7|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|15
1648126200000|2022-03-24 12:50:00|1982.1|1980.9|1982.4|1981.2|1982.6|1981.4|1981.9|1980.7|7
1648126500000|2022-03-24 12:55:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|15
1648126800000|2022-03-24 13:00:00|1981.6|1980.4|1980.4|1979.2|1981.9|1980.7|1979.9|1978.7|217
1648127100000|2022-03-24 13:05:00|1980.6|1979.4|1981.9|1980.7|1981.9|1980.7|1980.6|1979.4|45
1648127400000|2022-03-24 13:10:00|1982.4|1981.2|1982.1|1980.9|1982.9|1981.7|1981.9|1980.7|121
1648127700000|2022-03-24 13:15:00|1981.9|1980.7|1981.4|1980.2|1982.4|1981.2|1980.9|1979.7|71
1648128000000|2022-03-24 13:20:00|1981.9|1980.7|1982.4|1981.2|1982.6|1981.4|1981.4|1980.2|58
1648128300000|2022-03-24 13:25:00|1982.6|1981.4|1980.9|1979.7|1982.9|1981.7|1980.9|1979.7|79
1648128600000|2022-03-24 13:30:00|1981.1|1979.9|1979.6|1978.4|1981.4|1980.2|1979.4|1978.2|198
1648128900000|2022-03-24 13:35:00|1979.4|1978.2|1979.9|1978.7|1980.9|1979.7|1978.4|1977.2|191
1648129200000|2022-03-24 13:40:00|1980.4|1979.2|1982.4|1981.2|1983.4|1982.2|1979.9|1978.7|151
1648129500000|2022-03-24 13:45:00|1982.6|1981.4|1981.6|1980.4|1982.9|1981.7|1981.4|1980.2|92
1648129800000|2022-03-24 13:50:00|1981.4|1980.2|1982.6|1981.4|1983.1|1981.9|1980.4|1979.2|170
1648130100000|2022-03-24 13:55:00|1982.4|1981.2|1981.9|1980.7|1983.4|1982.2|1981.4|1980.2|99
1648130400000|2022-03-24 14:00:00|1982.4|1981.2|1984.4|1983.2|1984.9|1983.7|1981.9|1980.7|126
1648130700000|2022-03-24 14:05:00|1984.6|1983.4|1983.9|1982.7|1985.4|1984.2|1983.4|1982.2|79
1648131000000|2022-03-24 14:10:00|1984.4|1983.2|1983.1|1981.9|1984.4|1983.2|1982.4|1981.2|217
1648131300000|2022-03-24 14:15:00|1982.9|1981.7|1980.9|1979.7|1983.4|1982.2|1979.9|1978.7|108
1648131600000|2022-03-24 14:20:00|1981.1|1979.9|1979.9|1978.7|1981.4|1980.2|1979.9|1978.7|128
1648131900000|2022-03-24 14:25:00|1980.4|1979.2|1979.9|1978.7|1980.9|1979.7|1978.9|1977.7|205
1648132200000|2022-03-24 14:30:00|1979.4|1978.2|1982.9|1981.7|1983.4|1982.2|1979.4|1978.2|331
1648132500000|2022-03-24 14:35:00|1983.4|1982.2|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|51
1648132800000|2022-03-24 14:40:00|1982.4|1981.2|1983.6|1982.4|1983.9|1982.7|1980.9|1979.7|215
1648133100000|2022-03-24 14:45:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|96
1648133400000|2022-03-24 14:50:00|1982.9|1981.7|1983.4|1982.2|1983.9|1982.7|1981.9|1980.7|227
1648133700000|2022-03-24 14:55:00|1983.9|1982.7|1982.4|1981.2|1983.9|1982.7|1981.4|1980.2|139
1648134000000|2022-03-24 15:00:00|1982.1|1980.9|1983.4|1982.2|1986.9|1985.7|1981.9|1980.7|370
1648134300000|2022-03-24 15:05:00|1983.9|1982.7|1983.4|1982.2|1984.9|1983.7|1982.4|1981.2|106
1648134600000|2022-03-24 15:10:00|1983.1|1981.9|1984.9|1983.7|1985.4|1984.2|1982.6|1981.4|66
1648134900000|2022-03-24 15:15:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|75
1648135200000|2022-03-24 15:20:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1984.9|1983.7|164
1648135500000|2022-03-24 15:25:00|1986.9|1985.7|1988.9|1987.7|1989.9|1988.7|1986.9|1985.7|164
1648135800000|2022-03-24 15:30:00|1989.1|1987.9|1988.4|1987.2|1990.4|1989.2|1988.4|1987.2|159
1648136100000|2022-03-24 15:35:00|1988.6|1987.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|104
1648136400000|2022-03-24 15:40:00|1989.1|1987.9|1990.4|1989.2|1990.4|1989.2|1989.1|1987.9|112
1648136700000|2022-03-24 15:45:00|1989.9|1988.7|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|242
1648137000000|2022-03-24 15:50:00|1990.1|1988.9|1989.9|1988.7|1990.6|1989.4|1989.4|1988.2|102
1648137300000|2022-03-24 15:55:00|1989.6|1988.4|1988.9|1987.7|1990.4|1989.2|1988.4|1987.2|203
1648137600000|2022-03-24 16:00:00|1988.4|1987.2|1986.9|1985.7|1989.4|1988.2|1986.9|1985.7|172
1648137900000|2022-03-24 16:05:00|1986.4|1985.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|91
1648138200000|2022-03-24 16:10:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|117
1648138500000|2022-03-24 16:15:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1986.4|1985.2|105
1648138800000|2022-03-24 16:20:00|1987.6|1986.4|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|152
1648139100000|2022-03-24 16:25:00|1987.6|1986.4|1987.4|1986.2|1988.9|1987.7|1986.4|1985.2|107
1648139400000|2022-03-24 16:30:00|1986.9|1985.7|1986.4|1985.2|1987.9|1986.7|1985.9|1984.7|165
1648139700000|2022-03-24 16:35:00|1985.9|1984.7|1987.9|1986.7|1988.4|1987.2|1985.9|1984.7|109
1648140000000|2022-03-24 16:40:00|1987.4|1986.2|1988.9|1987.7|1988.9|1987.7|1987.4|1986.2|80
1648140300000|2022-03-24 16:45:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|80
1648140600000|2022-03-24 16:50:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|33
1648140900000|2022-03-24 16:55:00|1988.6|1987.4|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|79
1648141200000|2022-03-24 17:00:00|1988.9|1987.7|1989.9|1988.7|1990.9|1989.7|1988.9|1987.7|232
1648141500000|2022-03-24 17:05:00|1990.4|1989.2|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|208
1648141800000|2022-03-24 17:10:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|112
1648142100000|2022-03-24 17:15:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|73
1648142400000|2022-03-24 17:20:00|1990.9|1989.7|1990.9|1989.7|1991.6|1990.4|1990.4|1989.2|150
1648142700000|2022-03-24 17:25:00|1991.4|1990.2|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|38
1648143000000|2022-03-24 17:30:00|1990.6|1989.4|1990.4|1989.2|1991.4|1990.2|1989.4|1988.2|121
1648143300000|2022-03-24 17:35:00|1990.1|1988.9|1991.4|1990.2|1991.9|1990.7|1990.1|1988.9|117
1648143600000|2022-03-24 17:40:00|1991.6|1990.4|1992.9|1991.7|1993.4|1992.2|1991.4|1990.2|193
1648143900000|2022-03-24 17:45:00|1993.4|1992.2|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|172
1648144200000|2022-03-24 17:50:00|1993.9|1992.7|1991.9|1990.7|1993.9|1992.7|1991.9|1990.7|39
1648144500000|2022-03-24 17:55:00|1991.6|1990.4|1992.9|1991.7|1993.4|1992.2|1991.4|1990.2|59
1648144800000|2022-03-24 18:00:00|1993.1|1991.9|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|70
1648145100000|2022-03-24 18:05:00|1993.9|1992.7|1992.4|1991.2|1993.9|1992.7|1991.9|1990.7|129
1648145400000|2022-03-24 18:10:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.1|1989.9|54
1648145700000|2022-03-24 18:15:00|1992.4|1991.2|1991.9|1990.7|1992.9|1991.7|1991.6|1990.4|74
1648146000000|2022-03-24 18:20:00|1991.4|1990.2|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|92
1648146300000|2022-03-24 18:25:00|1992.1|1990.9|1991.9|1990.7|1992.1|1990.9|1991.4|1990.2|69
1648146600000|2022-03-24 18:30:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|61
1648146900000|2022-03-24 18:35:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|57
1648147200000|2022-03-24 18:40:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|36
1648147500000|2022-03-24 18:45:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|75
1648147800000|2022-03-24 18:50:00|1991.6|1990.4|1992.4|1991.2|1992.9|1991.7|1991.4|1990.2|92
1648148100000|2022-03-24 18:55:00|1992.1|1990.9|1990.9|1989.7|1992.1|1990.9|1990.9|1989.7|98
1648148400000|2022-03-24 19:00:00|1991.1|1989.9|1989.9|1988.7|1991.4|1990.2|1989.4|1988.2|126
1648148700000|2022-03-24 19:05:00|1990.4|1989.2|1991.4|1990.2|1991.9|1990.7|1989.9|1988.7|143
1648149000000|2022-03-24 19:10:00|1991.1|1989.9|1990.9|1989.7|1991.6|1990.4|1990.4|1989.2|102
1648149300000|2022-03-24 19:15:00|1990.6|1989.4|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|112
1648149600000|2022-03-24 19:20:00|1991.9|1990.7|1993.4|1992.2|1993.4|1992.2|1991.6|1990.4|133
1648149900000|2022-03-24 19:25:00|1993.6|1992.4|1992.9|1991.7|1994.4|1993.2|1992.4|1991.2|165
1648150200000|2022-03-24 19:30:00|1993.1|1991.9|1992.9|1991.7|1993.4|1992.2|1991.9|1990.7|64
1648150500000|2022-03-24 19:35:00|1992.6|1991.4|1993.4|1992.2|1993.4|1992.2|1992.4|1991.2|69
1648150800000|2022-03-24 19:40:00|1993.6|1992.4|1993.9|1992.7|1993.9|1992.7|1992.4|1991.2|41
1648151100000|2022-03-24 19:45:00|1994.1|1992.9|1995.9|1994.7|1995.9|1994.7|1993.9|1992.7|99
1648151400000|2022-03-24 19:50:00|1996.4|1995.2|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|92
1648151700000|2022-03-24 19:55:00|1995.1|1993.9|1995.9|1994.7|1995.9|1994.7|1994.6|1993.4|106
1648152000000|2022-03-24 20:00:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|44
1648152300000|2022-03-24 20:05:00|1996.1|1994.9|1995.9|1994.7|1996.1|1994.9|1995.4|1994.2|20
1648152600000|2022-03-24 20:10:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1994.9|1993.7|30
1648152900000|2022-03-24 20:15:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|3
1648153200000|2022-03-24 20:20:00|1996.1|1994.1|1996.8|1994.8|1997|1995|1996.1|1994.1|15
1648153500000|2022-03-24 20:25:00|1996.7|1994.7|1996.7|1994.7|1996.8|1994.8|1996.6|1994.6|6
1648153800000|2022-03-24 20:30:00|1996.5|1994.5|1997|1995|1997.2|1995.2|1996.5|1994.5|1
1648154100000|2022-03-24 20:35:00|1997.1|1995.1|1997.6|1995.6|1997.7|1995.7|1997|1995|7
1648154400000|2022-03-24 20:40:00|1997.7|1995.7|1999|1997|1999|1997|1997.7|1995.7|8
1648154700000|2022-03-24 20:45:00|1998.9|1996.9|1998.4|1996.4|1999|1997|1998.1|1996.1|17
1648155000000|2022-03-24 20:50:00|1998.3|1996.3|1998.4|1996.4|1998.6|1996.6|1998|1996|26
1648155300000|2022-03-24 20:55:00|1998.1|1996.1|1997.5|1995.5|1998.3|1996.3|1996.8|1994.8|0
1648155600000|2022-03-24 21:00:00|||||||||11
1648156500000|2022-03-24 21:15:00|1997.2|1995.2|1997.2|1995.2|1997.2|1995.2|1997.2|1995.2|0
1648156800000|2022-03-24 21:20:00|1997.3|1995.3|1997.2|1995.2|1997.3|1995.3|1997.2|1995.2|0
1648157100000|2022-03-24 21:25:00|1997.3|1995.3|1997.3|1995.3|1997.3|1995.3|1997.2|1995.2|0
1648157400000|2022-03-24 21:30:00|1997.2|1995.2|1997.2|1995.2|1997.2|1995.2|1997.2|1995.2|0
1648157700000|2022-03-24 21:35:00|1997.1|1995.1|1997.1|1995.1|1997.2|1995.2|1997.1|1995.1|0
1648158000000|2022-03-24 21:40:00|1997|1995|1997|1995|1997|1995|1997|1995|0
1648158600000|2022-03-24 21:50:00|1997.2|1995.2|1997.2|1995.2|1997.3|1995.3|1997|1995|0
1648158900000|2022-03-24 21:55:00|1997.1|1995.1|1997.1|1995.1|1997.2|1995.2|1997.1|1995.1|0
1648159200000|2022-03-24 22:00:00|1997.2|1995.2|1997.2|1995.2|1997.9|1995.9|1996.7|1994.7|0
1648159500000|2022-03-24 22:05:00|1996.9|1994.9|1996.8|1994.8|1997.3|1995.3|1996.8|1994.8|0
1648159800000|2022-03-24 22:10:00|1996.6|1994.6|1996.5|1994.5|1996.6|1994.6|1996.3|1994.3|0
1648160100000|2022-03-24 22:15:00|1996.4|1994.4|1996.4|1994.4|1996.6|1994.6|1996.4|1994.4|0
1648160400000|2022-03-24 22:20:00|1996.5|1994.5|1996.4|1994.4|1996.5|1994.5|1996.4|1994.4|0
1648160700000|2022-03-24 22:25:00|1996.5|1994.5|1996.5|1994.5|1996.8|1994.8|1996.3|1994.3|0
1648161000000|2022-03-24 22:30:00|1996.6|1994.6|1996.5|1994.5|1996.6|1994.6|1996.1|1994.1|0
1648161300000|2022-03-24 22:35:00|1996.6|1994.6|1995.5|1993.5|1996.6|1994.6|1995.5|1993.5|0
1648161600000|2022-03-24 22:40:00|1995.4|1993.4|1995.4|1993.4|1995.4|1993.4|1995.4|1993.4|0
1648161900000|2022-03-24 22:45:00|1995.5|1993.5|1995.8|1993.8|1995.8|1993.8|1995.5|1993.5|0
1648162200000|2022-03-24 22:50:00|1995.7|1993.7|1996|1994|1996.1|1994.1|1995.7|1993.7|0
1648162500000|2022-03-24 22:55:00|1995.8|1993.8|1995.4|1993.4|1996.1|1994.1|1995.3|1993.3|0
1648162800000|2022-03-24 23:00:00|1994.9|1992.9|1995.4|1993.4|1995.5|1993.5|1994.9|1992.9|0
1648163100000|2022-03-24 23:05:00|1995.5|1993.5|1995.4|1993.4|1995.5|1993.5|1995.4|1993.4|0
1648163400000|2022-03-24 23:10:00|1995.5|1993.5|1994.8|1992.8|1995.5|1993.5|1994.5|1992.5|0
1648163700000|2022-03-24 23:15:00|1995.1|1993.1|1995.3|1993.3|1995.8|1993.8|1995.1|1993.1|0
1648164000000|2022-03-24 23:20:00|1995.2|1993.2|1995.4|1993.4|1995.4|1993.4|1994.9|1992.9|0
1648164300000|2022-03-24 23:25:00|1995.2|1993.2|1994.9|1992.9|1995.9|1993.9|1994.6|1992.6|0
1648164600000|2022-03-24 23:30:00|1994.6|1992.6|1994.6|1992.6|1995.2|1993.2|1993.7|1991.7|0
1648164900000|2022-03-24 23:35:00|1994.3|1992.3|1994|1992|1994.3|1992.3|1993.7|1991.7|0
1648165200000|2022-03-24 23:40:00|1993.8|1991.8|1993.4|1991.4|1994.3|1992.3|1992.8|1990.8|0
1648165500000|2022-03-24 23:45:00|1993.6|1991.6|1994.9|1993.7|1995.6|1994.4|1991.1|1989.9|1122
1648165800000|2022-03-24 23:50:00|1994.4|1993.2|1994.1|1992.9|1994.4|1993.2|1992.4|1991.2|355
1648166100000|2022-03-24 23:55:00|1993.9|1992.7|1995.4|1994.2|1995.9|1994.7|1992.9|1991.7|434
1648166400000|2022-03-25 00:00:00|1995.2|1994.4|1992.2|1991.4|1996.7|1995.9|1991.7|1990.9|2147
1648166700000|2022-03-25 00:05:00|1991.7|1990.9|1987.7|1986.9|1992.2|1991.4|1987.7|1986.9|1146
1648167000000|2022-03-25 00:10:00|1987.4|1986.6|1983.4|1982.6|1988.2|1987.4|1983.2|1982.4|871
1648167300000|2022-03-25 00:15:00|1983.7|1982.9|1985.2|1984.4|1985.7|1984.9|1979.7|1978.9|1111
1648167600000|2022-03-25 00:20:00|1985.7|1984.9|1982.2|1981.4|1986.2|1985.4|1982.2|1981.4|621
1648167900000|2022-03-25 00:25:00|1982.7|1981.9|1986.2|1985.4|1986.2|1985.4|1982.4|1981.6|440
1648168200000|2022-03-25 00:30:00|1986.4|1985.6|1986.2|1985.4|1988.7|1987.9|1985.7|1984.9|759
1648168500000|2022-03-25 00:35:00|1986.7|1985.9|1987.9|1987.1|1989.7|1988.9|1985.2|1984.4|731
1648168800000|2022-03-25 00:40:00|1988.2|1987.4|1986.2|1985.4|1988.7|1987.9|1985.7|1984.9|423
1648169100000|2022-03-25 00:45:00|1986.7|1985.9|1985.2|1984.4|1986.7|1985.9|1985.2|1984.4|552
1648169400000|2022-03-25 00:50:00|1985.7|1984.9|1983.2|1982.4|1985.7|1984.9|1982.2|1981.4|516
1648169700000|2022-03-25 00:55:00|1982.7|1981.9|1983.7|1982.9|1984.7|1983.9|1982.2|1981.4|533
1648170000000|2022-03-25 01:00:00|1983.2|1982.4|1982.2|1981.4|1984.2|1983.4|1981.9|1981.1|427
1648170300000|2022-03-25 01:05:00|1982.7|1981.9|1984.9|1984.1|1985.2|1984.4|1982.7|1981.9|308
1648170600000|2022-03-25 01:10:00|1984.7|1983.9|1983.2|1982.4|1985.7|1984.9|1982.7|1981.9|285
1648170900000|2022-03-25 01:15:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1982.2|1981.4|263
1648171200000|2022-03-25 01:20:00|1983.4|1982.6|1980.2|1979.4|1983.4|1982.6|1979.7|1978.9|506
1648171500000|2022-03-25 01:25:00|1980.7|1979.9|1982.2|1981.4|1982.2|1981.4|1979.7|1978.9|380
1648171800000|2022-03-25 01:30:00|1981.7|1980.9|1982.7|1981.9|1983.2|1982.4|1981.2|1980.4|598
1648172100000|2022-03-25 01:35:00|1983.2|1982.4|1981.9|1981.1|1983.7|1982.9|1981.7|1980.9|518
1648172400000|2022-03-25 01:40:00|1981.7|1980.9|1984.7|1983.9|1984.7|1983.9|1981.7|1980.9|319
1648172700000|2022-03-25 01:45:00|1984.2|1983.4|1985.7|1984.9|1986.2|1985.4|1984.2|1983.4|412
1648173000000|2022-03-25 01:50:00|1986.2|1985.4|1994.7|1993.9|1995.7|1994.9|1986.2|1985.4|1525
1648173300000|2022-03-25 01:55:00|1995.2|1994.4|1988.7|1987.9|1995.7|1994.9|1988.7|1987.9|1189
1648173600000|2022-03-25 02:00:00|1988.9|1988.1|1986.4|1985.6|1989.2|1988.4|1986.4|1985.6|350
1648173900000|2022-03-25 02:05:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1985.2|1984.4|384
1648174200000|2022-03-25 02:10:00|1986.4|1985.6|1983.7|1982.9|1986.7|1985.9|1983.7|1982.9|328
1648174500000|2022-03-25 02:15:00|1983.2|1982.4|1982.7|1981.9|1983.7|1982.9|1982.7|1981.9|286
1648174800000|2022-03-25 02:20:00|1983.2|1982.4|1981.2|1980.4|1983.2|1982.4|1981.2|1980.4|413
1648175100000|2022-03-25 02:25:00|1980.7|1979.9|1980.7|1979.9|1981.7|1980.9|1979.7|1978.9|578
1648175400000|2022-03-25 02:30:00|1980.2|1979.4|1981.7|1980.9|1981.7|1980.9|1979.4|1978.6|195
1648175700000|2022-03-25 02:35:00|1981.2|1980.4|1981.7|1980.9|1982.2|1981.4|1980.2|1979.4|132
1648176000000|2022-03-25 02:40:00|1981.9|1981.1|1980.7|1979.9|1982.2|1981.4|1979.9|1979.1|126
1648176300000|2022-03-25 02:45:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|116
1648176600000|2022-03-25 02:50:00|1981.4|1980.6|1979.7|1978.9|1981.7|1980.9|1979.7|1978.9|236
1648176900000|2022-03-25 02:55:00|1979.9|1979.1|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|103
1648177200000|2022-03-25 03:00:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|71
1648177500000|2022-03-25 03:05:00|1980.9|1980.1|1979.7|1978.9|1981.2|1980.4|1979.7|1978.9|168
1648177800000|2022-03-25 03:10:00|1979.2|1978.4|1978.2|1977.4|1979.2|1978.4|1977.2|1976.4|719
1648178100000|2022-03-25 03:15:00|1977.7|1976.9|1977.7|1976.9|1978.7|1977.9|1977.7|1976.9|234
1648178400000|2022-03-25 03:20:00|1977.2|1976.4|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|166
1648178700000|2022-03-25 03:25:00|1978.2|1977.4|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|216
1648179000000|2022-03-25 03:30:00|1977.7|1976.9|1979.7|1978.9|1980.7|1979.9|1976.4|1975.6|948
1648179300000|2022-03-25 03:35:00|1979.4|1978.6|1976.7|1975.9|1979.4|1978.6|1976.2|1975.4|395
1648179600000|2022-03-25 03:40:00|1976.2|1975.4|1973.7|1972.9|1977.2|1976.4|1973.7|1972.9|449
1648179900000|2022-03-25 03:45:00|1974.2|1973.4|1977.2|1976.4|1977.2|1976.4|1973.9|1973.1|390
1648180200000|2022-03-25 03:50:00|1977.7|1976.9|1977.2|1976.4|1978.2|1977.4|1976.7|1975.9|299
1648180500000|2022-03-25 03:55:00|1976.7|1975.9|1978.4|1977.6|1978.7|1977.9|1976.7|1975.9|231
1648180800000|2022-03-25 04:00:00|1978.2|1977.4|1979.2|1978.4|1979.7|1978.9|1977.7|1976.9|327
1648181100000|2022-03-25 04:05:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|245
1648181400000|2022-03-25 04:10:00|1980.2|1979.4|1979.7|1978.9|1983.2|1982.4|1979.7|1978.9|721
1648181700000|2022-03-25 04:15:00|1979.4|1978.6|1977.2|1976.4|1979.7|1978.9|1977.2|1976.4|444
1648182000000|2022-03-25 04:20:00|1977.7|1976.9|1977.7|1976.9|1978.2|1977.4|1976.7|1975.9|469
1648182300000|2022-03-25 04:25:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1977.7|1976.9|237
1648182600000|2022-03-25 04:30:00|1978.2|1977.4|1978.7|1977.9|1980.7|1979.9|1978.2|1977.4|423
1648182900000|2022-03-25 04:35:00|1979.2|1978.4|1980.2|1979.4|1980.2|1979.4|1979.2|1978.4|193
1648183200000|2022-03-25 04:40:00|1980.4|1979.6|1982.2|1981.4|1982.7|1981.9|1980.4|1979.6|428
1648183500000|2022-03-25 04:45:00|1981.9|1981.1|1983.2|1982.4|1983.7|1982.9|1981.7|1980.9|569
1648183800000|2022-03-25 04:50:00|1982.7|1981.9|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|326
1648184100000|2022-03-25 04:55:00|1982.7|1981.9|1984.7|1983.9|1985.2|1984.4|1982.2|1981.4|486
1648184400000|2022-03-25 05:00:00|1984.4|1983.6|1983.2|1982.4|1984.7|1983.9|1983.2|1982.4|490
1648184700000|2022-03-25 05:05:00|1983.7|1982.9|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|352
1648185000000|2022-03-25 05:10:00|1982.7|1981.9|1983.2|1982.4|1984.2|1983.4|1982.2|1981.4|447
1648185300000|2022-03-25 05:15:00|1983.4|1982.6|1983.2|1982.4|1984.2|1983.4|1982.2|1981.4|380
1648185600000|2022-03-25 05:20:00|1982.9|1982.1|1982.7|1981.9|1983.7|1982.9|1982.7|1981.9|323
1648185900000|2022-03-25 05:25:00|1982.2|1981.4|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|387
1648186200000|2022-03-25 05:30:00|1982.4|1981.6|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|188
1648186500000|2022-03-25 05:35:00|1982.2|1981.4|1983.2|1982.4|1983.7|1982.9|1981.4|1980.6|539
1648186800000|2022-03-25 05:40:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1981.2|1980.4|406
1648187100000|2022-03-25 05:45:00|1982.2|1981.4|1982.7|1981.9|1983.2|1982.4|1981.7|1980.9|529
1648187400000|2022-03-25 05:50:00|1982.2|1981.4|1982.7|1981.9|1983.2|1982.4|1982.2|1981.4|615
1648187700000|2022-03-25 05:55:00|1983.2|1982.4|1982.2|1981.4|1984.7|1983.9|1982.2|1981.4|2185
1648188000000|2022-03-25 06:00:00|1981.7|1980.9|1982.7|1981.9|1984.2|1983.4|1981.7|1980.9|1935
1648188300000|2022-03-25 06:05:00|1982.9|1982.1|1984.1|1982.1|1984.6|1983.4|1982.7|1981.9|581
1648188600000|2022-03-25 06:10:00|1984.6|1982.6|1983.2|1981.2|1985.1|1983.1|1982.9|1980.9|16
1648188900000|2022-03-25 06:15:00|1983.5|1981.5|1984.5|1982.5|1984.5|1982.5|1983.5|1981.5|1390
1648189200000|2022-03-25 06:20:00|1984.4|1982.4|1985.7|1983.7|1985.8|1983.8|1984.4|1982.4|0
1648189500000|2022-03-25 06:25:00|1985.6|1983.6|1985.5|1983.5|1985.8|1983.8|1984.6|1982.6|0
1648189800000|2022-03-25 06:30:00|1985.3|1983.3|1985.6|1983.6|1985.7|1983.7|1985.2|1983.2|0
1648190100000|2022-03-25 06:35:00|1985.5|1983.5|1984.6|1982.6|1985.5|1983.5|1984.3|1982.3|0
1648190400000|2022-03-25 06:40:00|1984.7|1982.7|1984.2|1982.2|1984.7|1982.7|1984|1982|0
1648190700000|2022-03-25 06:45:00|1984.3|1982.3|1983.9|1981.9|1984.3|1982.3|1983.7|1981.7|0
1648191000000|2022-03-25 06:50:00|1984|1982|1984.1|1982.1|1984.2|1982.2|1983.5|1981.5|0
1648191300000|2022-03-25 06:55:00|1984|1982|1984.8|1982.8|1984.8|1982.8|1983.7|1981.7|0
1648191600000|2022-03-25 07:00:00|1984.7|1982.7|1984.1|1982.1|1984.7|1982.7|1983.7|1981.7|0
1648191900000|2022-03-25 07:05:00|1983.9|1981.9|1983.1|1981.1|1984.1|1982.1|1983|1981|0
1648192200000|2022-03-25 07:10:00|1982.9|1980.9|1983.8|1981.8|1983.8|1981.8|1982.8|1980.8|0
1648192500000|2022-03-25 07:15:00|1984.1|1982.1|1982.6|1980.6|1984.1|1982.1|1982.4|1980.4|0
1648192800000|2022-03-25 07:20:00|1982.7|1980.7|1982.1|1980.1|1982.8|1980.8|1981.4|1979.4|0
1648193100000|2022-03-25 07:25:00|1982.4|1980.4|1981.2|1979.2|1982.7|1980.7|1980.9|1978.9|0
1648193400000|2022-03-25 07:30:00|1981.3|1979.3|1983.9|1982.7|1984.4|1983.2|1981.3|1979.3|199
1648193700000|2022-03-25 07:35:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|136
1648194000000|2022-03-25 07:40:00|1984.1|1982.9|1982.9|1981.7|1984.4|1983.2|1982.4|1981.2|115
1648194300000|2022-03-25 07:45:00|1983.1|1981.9|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|70
1648194600000|2022-03-25 07:50:00|1982.6|1981.4|1984.4|1983.2|1984.4|1983.2|1982.6|1981.4|77
1648194900000|2022-03-25 07:55:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|83
1648195200000|2022-03-25 08:00:00|1984.6|1983.4|1983.9|1982.7|1986.4|1985.2|1983.9|1982.7|147
1648195500000|2022-03-25 08:05:00|1983.6|1982.4|1980.4|1979.2|1983.9|1982.7|1979.9|1978.7|189
1648195800000|2022-03-25 08:10:00|1979.9|1978.7|1977.4|1976.2|1980.1|1978.9|1976.9|1975.7|404
1648196100000|2022-03-25 08:15:00|1977.1|1975.9|1977.1|1975.9|1977.9|1976.7|1976.9|1975.7|110
1648196400000|2022-03-25 08:20:00|1976.9|1975.7|1976.9|1975.7|1978.1|1976.9|1976.4|1975.2|99
1648196700000|2022-03-25 08:25:00|1977.4|1976.2|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|130
1648197000000|2022-03-25 08:30:00|1977.6|1976.4|1978.1|1976.9|1978.9|1977.7|1976.9|1975.7|100
1648197300000|2022-03-25 08:35:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|74
1648197600000|2022-03-25 08:40:00|1978.6|1977.4|1977.9|1976.7|1978.9|1977.7|1976.9|1975.7|72
1648197900000|2022-03-25 08:45:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|102
1648198200000|2022-03-25 08:50:00|1978.9|1977.7|1978.6|1977.4|1978.9|1977.7|1977.9|1976.7|289
1648198500000|2022-03-25 08:55:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.1|1976.9|155
1648198800000|2022-03-25 09:00:00|1978.4|1977.2|1978.4|1977.2|1981.1|1979.9|1976.4|1975.2|369
1648199100000|2022-03-25 09:05:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.1|1975.9|49
1648199400000|2022-03-25 09:10:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|74
1648199700000|2022-03-25 09:15:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1977.1|1975.9|26
1648200000000|2022-03-25 09:20:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|23
1648200300000|2022-03-25 09:25:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|25
1648200600000|2022-03-25 09:30:00|1978.1|1976.9|1976.4|1975.2|1978.4|1977.2|1976.4|1975.2|78
1648200900000|2022-03-25 09:35:00|1976.6|1975.4|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|30
1648201200000|2022-03-25 09:40:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|74
1648201500000|2022-03-25 09:45:00|1978.1|1976.9|1979.4|1978.2|1979.9|1978.7|1978.1|1976.9|141
1648201800000|2022-03-25 09:50:00|1979.6|1978.4|1980.9|1979.7|1980.9|1979.7|1978.9|1977.7|28
1648202100000|2022-03-25 09:55:00|1980.6|1979.4|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|49
1648202400000|2022-03-25 10:00:00|1980.9|1979.7|1980.4|1979.2|1981.9|1980.7|1980.4|1979.2|68
1648202700000|2022-03-25 10:05:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|27
1648203000000|2022-03-25 10:10:00|1980.6|1979.4|1981.6|1980.4|1981.9|1980.7|1980.6|1979.4|108
1648203300000|2022-03-25 10:15:00|1981.9|1980.7|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|183
1648203600000|2022-03-25 10:20:00|1982.1|1980.9|1981.4|1980.2|1982.1|1980.9|1980.9|1979.7|82
1648203900000|2022-03-25 10:25:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|111
1648204200000|2022-03-25 10:30:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|51
1648204500000|2022-03-25 10:35:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|17
1648204800000|2022-03-25 10:40:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|20
1648205100000|2022-03-25 10:45:00|1982.6|1981.4|1982.4|1981.2|1983.4|1982.2|1981.9|1980.7|47
1648205400000|2022-03-25 10:50:00|1982.9|1981.7|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|21
1648205700000|2022-03-25 10:55:00|1983.6|1982.4|1985.1|1983.9|1985.4|1984.2|1983.4|1982.2|97
1648206000000|2022-03-25 11:00:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|14
1648206300000|2022-03-25 11:05:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|14
1648206600000|2022-03-25 11:10:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|14
1648206900000|2022-03-25 11:15:00|1983.6|1982.4|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|48
1648207200000|2022-03-25 11:20:00|1984.9|1983.7|1985.9|1984.7|1986.6|1985.4|1984.9|1983.7|86
1648207500000|2022-03-25 11:25:00|1986.4|1985.2|1987.4|1986.2|1987.9|1986.7|1985.9|1984.7|78
1648207800000|2022-03-25 11:30:00|1987.6|1986.4|1986.4|1985.2|1987.9|1986.7|1985.9|1984.7|67
1648208100000|2022-03-25 11:35:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|77
1648208400000|2022-03-25 11:40:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|24
1648208700000|2022-03-25 11:45:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|19
1648209000000|2022-03-25 11:50:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|26
1648209300000|2022-03-25 11:55:00|1986.6|1985.4|1987.1|1985.9|1987.4|1986.2|1986.4|1985.2|26
1648209600000|2022-03-25 12:00:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|149
1648209900000|2022-03-25 12:05:00|1986.6|1985.4|1986.6|1985.4|1987.4|1986.2|1986.6|1985.4|30
1648210200000|2022-03-25 12:10:00|1986.9|1985.7|1986.9|1985.7|1987.1|1985.9|1986.4|1985.2|14
1648210500000|2022-03-25 12:15:00|1986.6|1985.4|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|16
1648210800000|2022-03-25 12:20:00|1987.1|1985.9|1986.9|1985.7|1987.6|1986.4|1986.9|1985.7|46
1648211100000|2022-03-25 12:25:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1986.6|1985.4|5
1648211400000|2022-03-25 12:30:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|13
1648211700000|2022-03-25 12:35:00|1986.1|1984.9|1985.4|1984.2|1986.1|1984.9|1985.4|1984.2|13
1648212000000|2022-03-25 12:40:00|1984.9|1983.7|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|21
1648212300000|2022-03-25 12:45:00|1986.6|1985.4|1985.9|1984.7|1986.6|1985.4|1985.6|1984.4|16
1648212600000|2022-03-25 12:50:00|1986.1|1984.9|1985.9|1984.7|1986.1|1984.9|1985.9|1984.7|2
1648212900000|2022-03-25 12:55:00|1986.1|1984.9|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|16
1648213200000|2022-03-25 13:00:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|89
1648213500000|2022-03-25 13:05:00|1985.1|1983.9|1984.9|1983.7|1985.1|1983.9|1984.9|1983.7|101
1648213800000|2022-03-25 13:10:00|1984.4|1983.2|1984.4|1983.2|1984.6|1983.4|1984.4|1983.2|138
1648214100000|2022-03-25 13:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|140
1648214400000|2022-03-25 13:20:00|1984.9|1983.7|1985.9|1984.7|1986.1|1984.9|1984.6|1983.4|72
1648214700000|2022-03-25 13:25:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1985.4|1984.2|129
1648215000000|2022-03-25 13:30:00|1986.6|1985.4|1986.1|1984.9|1987.6|1986.4|1985.1|1983.9|166
1648215300000|2022-03-25 13:35:00|1985.9|1984.7|1986.9|1985.7|1987.4|1986.2|1985.6|1984.4|268
1648215600000|2022-03-25 13:40:00|1986.4|1985.2|1987.4|1986.2|1988.1|1986.9|1985.9|1984.7|223
1648215900000|2022-03-25 13:45:00|1987.9|1986.7|1989.9|1988.7|1990.4|1989.2|1986.9|1985.7|194
1648216200000|2022-03-25 13:50:00|1989.6|1988.4|1990.9|1989.7|1991.4|1990.2|1988.9|1987.7|120
1648216500000|2022-03-25 13:55:00|1990.4|1989.2|1988.9|1987.7|1990.9|1989.7|1988.1|1986.9|110
1648216800000|2022-03-25 14:00:00|1989.4|1988.2|1988.4|1987.2|1989.4|1988.2|1987.4|1986.2|106
1648217100000|2022-03-25 14:05:00|1988.6|1987.4|1989.6|1988.4|1989.9|1988.7|1986.9|1985.7|653
1648217400000|2022-03-25 14:10:00|1989.4|1988.2|1989.9|1988.7|1990.9|1989.7|1989.1|1987.9|95
1648217700000|2022-03-25 14:15:00|1990.1|1988.9|1990.4|1989.2|1990.9|1989.7|1989.6|1988.4|60
1648218000000|2022-03-25 14:20:00|1990.6|1989.4|1991.1|1989.9|1991.4|1990.2|1990.4|1989.2|100
1648218300000|2022-03-25 14:25:00|1991.4|1990.2|1989.9|1988.7|1991.4|1990.2|1989.9|1988.7|88
1648218600000|2022-03-25 14:30:00|1990.1|1988.9|1991.4|1990.2|1991.4|1990.2|1989.9|1988.7|133
1648218900000|2022-03-25 14:35:00|1991.9|1990.7|1991.4|1990.2|1992.4|1991.2|1991.1|1989.9|135
1648219200000|2022-03-25 14:40:00|1991.1|1989.9|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|143
1648219500000|2022-03-25 14:45:00|1992.1|1990.9|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|189
1648219800000|2022-03-25 14:50:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|76
1648220100000|2022-03-25 14:55:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.1|1989.9|50
1648220400000|2022-03-25 15:00:00|1992.1|1990.9|1991.4|1990.2|1992.9|1991.7|1990.4|1989.2|232
1648220700000|2022-03-25 15:05:00|1991.1|1989.9|1987.9|1986.7|1991.4|1990.2|1987.9|1986.7|200
1648221000000|2022-03-25 15:10:00|1987.4|1986.2|1986.4|1985.2|1987.6|1986.4|1985.4|1984.2|304
1648221300000|2022-03-25 15:15:00|1985.9|1984.7|1983.9|1982.7|1986.9|1985.7|1983.9|1982.7|215
1648221600000|2022-03-25 15:20:00|1984.1|1982.9|1981.4|1980.2|1984.1|1982.9|1981.4|1980.2|305
1648221900000|2022-03-25 15:25:00|1981.6|1980.4|1979.4|1978.2|1981.6|1980.4|1975.9|1974.7|657
1648222200000|2022-03-25 15:30:00|1978.9|1977.7|1979.4|1978.2|1979.9|1978.7|1976.9|1975.7|394
1648222500000|2022-03-25 15:35:00|1979.9|1978.7|1979.1|1977.9|1980.1|1978.9|1978.6|1977.4|216
1648222800000|2022-03-25 15:40:00|1978.9|1977.7|1982.9|1981.7|1982.9|1981.7|1978.9|1977.7|133
1648223100000|2022-03-25 15:45:00|1983.1|1981.9|1980.9|1979.7|1983.4|1982.2|1980.9|1979.7|157
1648223400000|2022-03-25 15:50:00|1981.1|1979.9|1981.4|1980.2|1982.9|1981.7|1980.6|1979.4|49
1648223700000|2022-03-25 15:55:00|1981.6|1980.4|1980.9|1979.7|1981.9|1980.7|1979.9|1978.7|131
1648224000000|2022-03-25 16:00:00|1981.4|1980.2|1980.9|1979.7|1981.6|1980.4|1980.4|1979.2|118
1648224300000|2022-03-25 16:05:00|1981.4|1980.2|1982.9|1981.7|1983.1|1981.9|1981.1|1979.9|73
1648224600000|2022-03-25 16:10:00|1982.4|1981.2|1983.9|1982.7|1984.1|1982.9|1982.4|1981.2|60
1648224900000|2022-03-25 16:15:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|133
1648225200000|2022-03-25 16:20:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|79
1648225500000|2022-03-25 16:25:00|1984.6|1983.4|1985.6|1984.4|1986.1|1984.9|1983.9|1982.7|140
1648225800000|2022-03-25 16:30:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|92
1648226100000|2022-03-25 16:35:00|1984.9|1983.7|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|61
1648226400000|2022-03-25 16:40:00|1983.1|1981.9|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|68
1648226700000|2022-03-25 16:45:00|1984.1|1982.9|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|78
1648227000000|2022-03-25 16:50:00|1984.9|1983.7|1984.4|1983.2|1986.9|1985.7|1983.9|1982.7|95
1648227300000|2022-03-25 16:55:00|1984.6|1983.4|1985.4|1984.2|1985.9|1984.7|1983.4|1982.2|57
1648227600000|2022-03-25 17:00:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|71
1648227900000|2022-03-25 17:05:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.1|1983.9|29
1648228200000|2022-03-25 17:10:00|1985.6|1984.4|1983.9|1982.7|1985.9|1984.7|1983.9|1982.7|118
1648228500000|2022-03-25 17:15:00|1984.1|1982.9|1985.9|1984.7|1986.4|1985.2|1984.1|1982.9|59
1648228800000|2022-03-25 17:20:00|1986.1|1984.9|1984.4|1983.2|1986.4|1985.2|1984.4|1983.2|84
1648229100000|2022-03-25 17:25:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|27
1648229400000|2022-03-25 17:30:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.1|1983.9|27
1648229700000|2022-03-25 17:35:00|1985.6|1984.4|1986.1|1984.9|1986.4|1985.2|1985.6|1984.4|19
1648230000000|2022-03-25 17:40:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1985.4|1984.2|32
1648230300000|2022-03-25 17:45:00|1987.6|1986.4|1987.6|1986.4|1987.9|1986.7|1986.9|1985.7|48
1648230600000|2022-03-25 17:50:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|29
1648230900000|2022-03-25 17:55:00|1988.9|1987.7|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|81
1648231200000|2022-03-25 18:00:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|60
1648231500000|2022-03-25 18:05:00|1990.9|1989.7|1990.6|1989.4|1990.9|1989.7|1990.4|1989.2|39
1648231800000|2022-03-25 18:10:00|1990.9|1989.7|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|20
1648232100000|2022-03-25 18:15:00|1990.1|1988.9|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|29
1648232400000|2022-03-25 18:20:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|16
1648232700000|2022-03-25 18:25:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|24
1648233000000|2022-03-25 18:30:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|73
1648233300000|2022-03-25 18:35:00|1991.9|1990.7|1992.4|1991.2|1992.9|1991.7|1991.4|1990.2|102
1648233600000|2022-03-25 18:40:00|1992.1|1990.9|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|29
1648233900000|2022-03-25 18:45:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|34
1648234200000|2022-03-25 18:50:00|1992.4|1991.2|1992.9|1991.7|1993.1|1991.9|1992.4|1991.2|12
1648234500000|2022-03-25 18:55:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1991.9|1990.7|18
1648234800000|2022-03-25 19:00:00|1992.1|1990.9|1990.4|1989.2|1992.4|1991.2|1989.1|1987.9|95
1648235100000|2022-03-25 19:05:00|1989.9|1988.7|1988.1|1986.9|1989.9|1988.7|1987.9|1986.7|44
1648235400000|2022-03-25 19:10:00|1988.4|1987.2|1990.9|1989.7|1990.9|1989.7|1988.4|1987.2|64
1648235700000|2022-03-25 19:15:00|1991.1|1989.9|1989.9|1988.7|1991.4|1990.2|1989.9|1988.7|32
1648236000000|2022-03-25 19:20:00|1990.1|1988.9|1988.9|1987.7|1990.1|1988.9|1988.4|1987.2|26
1648236300000|2022-03-25 19:25:00|1988.4|1987.2|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|64
1648236600000|2022-03-25 19:30:00|1987.4|1986.2|1987.4|1986.2|1988.4|1987.2|1986.4|1985.2|47
1648236900000|2022-03-25 19:35:00|1986.9|1985.7|1987.6|1986.4|1988.4|1987.2|1986.9|1985.7|24
1648237200000|2022-03-25 19:40:00|1987.9|1986.7|1988.9|1987.7|1990.1|1988.9|1987.4|1986.2|38
1648237500000|2022-03-25 19:45:00|1989.1|1987.9|1991.1|1989.9|1991.4|1990.2|1988.9|1987.7|48
1648237800000|2022-03-25 19:50:00|1991.4|1990.2|1991.9|1990.7|1992.9|1991.7|1990.9|1989.7|113
1648238100000|2022-03-25 19:55:00|1992.4|1991.2|1993.9|1992.7|1993.9|1992.7|1991.9|1990.7|65
1648238400000|2022-03-25 20:00:00|1993.6|1992.4|1993.9|1992.7|1993.9|1992.7|1992.4|1991.2|29
1648238700000|2022-03-25 20:05:00|1993.6|1992.4|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|17
1648239000000|2022-03-25 20:10:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|5
1648239300000|2022-03-25 20:15:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|14
1648239600000|2022-03-25 20:20:00|1993.3|1991.3|1993.8|1991.8|1993.9|1991.9|1993.3|1991.3|14
1648239900000|2022-03-25 20:25:00|1993.9|1991.9|1994|1992|1994|1992|1993.8|1991.8|2
1648240200000|2022-03-25 20:30:00|1993.8|1991.8|1993.8|1991.8|1994|1992|1993.8|1991.8|98
1648240500000|2022-03-25 20:35:00|1993.9|1991.9|1993.5|1991.5|1993.9|1991.9|1993.5|1991.5|17
1648240800000|2022-03-25 20:40:00|1993.6|1991.6|1993.4|1991.4|1993.6|1991.6|1993.4|1991.4|12
1648241100000|2022-03-25 20:45:00|1993.3|1991.3|1993.3|1991.3|1993.6|1991.6|1993|1991|10
1648241400000|2022-03-25 20:50:00|1993|1991|1992.7|1990.7|1993.3|1991.3|1992.7|1990.7|81
1648241700000|2022-03-25 20:55:00|1992.6|1990.6|1991.7|1989.7|1992.8|1990.8|1991.7|1989.7|0
1648418400000|2022-03-27 22:00:00|1993|1991|1993.9|1991.9|1994.5|1992.5|1992.9|1990.9|0
1648418700000|2022-03-27 22:05:00|1994.1|1992.1|1993.9|1991.9|1994.1|1992.1|1993.4|1991.4|0
1648419000000|2022-03-27 22:10:00|1993.7|1991.7|1993.6|1991.6|1993.9|1991.9|1993.4|1991.4|0
1648419300000|2022-03-27 22:15:00|1993.4|1991.4|1992.9|1990.9|1993.6|1991.6|1992.9|1990.9|0
1648419600000|2022-03-27 22:20:00|1992.4|1990.4|1992.1|1990.1|1992.6|1990.6|1992.1|1990.1|0
1648419900000|2022-03-27 22:25:00|1991.8|1989.8|1991.8|1989.8|1992.1|1990.1|1991.8|1989.8|0
1648420200000|2022-03-27 22:30:00|1991.5|1989.5|1991.1|1989.1|1991.5|1989.5|1990.8|1988.8|0
1648420500000|2022-03-27 22:35:00|1991.3|1989.3|1991.2|1989.2|1991.3|1989.3|1991|1989|0
1648420800000|2022-03-27 22:40:00|1991.4|1989.4|1990.6|1988.6|1991.4|1989.4|1990.4|1988.4|0
1648421100000|2022-03-27 22:45:00|1990.4|1988.4|1990.9|1988.9|1991.4|1989.4|1990.4|1988.4|0
1648421400000|2022-03-27 22:50:00|1991.1|1989.1|1990.4|1988.4|1991.1|1989.1|1989.9|1987.9|0
1648421700000|2022-03-27 22:55:00|1990.2|1988.2|1990.2|1988.2|1990.5|1988.5|1990.2|1988.2|0
1648422000000|2022-03-27 23:00:00|1990.4|1988.4|1990.7|1988.7|1991.2|1989.2|1990.1|1988.1|0
1648422300000|2022-03-27 23:05:00|1990.6|1988.6|1990.8|1988.8|1991.1|1989.1|1990.4|1988.4|0
1648422600000|2022-03-27 23:10:00|1990.7|1988.7|1990.3|1988.3|1990.7|1988.7|1989.8|1987.8|0
1648422900000|2022-03-27 23:15:00|1990.1|1988.1|1990.9|1988.9|1991.2|1989.2|1990.1|1988.1|0
1648423200000|2022-03-27 23:20:00|1990.8|1988.8|1991.1|1989.1|1991.3|1989.3|1990.6|1988.6|0
1648423500000|2022-03-27 23:25:00|1991.2|1989.2|1989.9|1987.9|1991.2|1989.2|1989.4|1987.4|0
1648423800000|2022-03-27 23:30:00|1990.5|1988.5|1987.2|1985.2|1990.6|1988.6|1987.2|1985.2|0
1648424100000|2022-03-27 23:35:00|1987.3|1985.3|1987.5|1985.5|1988.2|1986.2|1986.1|1984.1|0
1648424400000|2022-03-27 23:40:00|1987.3|1985.3|1986.2|1984.2|1987.8|1985.8|1986|1984|0
1648424700000|2022-03-27 23:45:00|1986|1984|1987.1|1985.9|1988.9|1987.7|1985.1|1983.9|846
1648425000000|2022-03-27 23:50:00|1986.9|1985.7|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|157
1648425300000|2022-03-27 23:55:00|1988.1|1986.9|1984.4|1983.2|1988.4|1987.2|1984.4|1983.2|653
1648425600000|2022-03-28 00:00:00|1984.2|1983.4|1978.2|1977.4|1984.2|1983.4|1978.2|1977.4|1694
1648425900000|2022-03-28 00:05:00|1977.7|1976.9|1979.2|1978.4|1980.2|1979.4|1973.7|1972.9|1269
1648426200000|2022-03-28 00:10:00|1978.7|1977.9|1977.7|1976.9|1979.2|1978.4|1975.7|1974.9|559
1648426500000|2022-03-28 00:15:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1976.7|1975.9|765
1648426800000|2022-03-28 00:20:00|1978.9|1978.1|1977.2|1976.4|1980.2|1979.4|1977.2|1976.4|778
1648427100000|2022-03-28 00:25:00|1977.4|1976.6|1978.2|1977.4|1979.2|1978.4|1977.2|1976.4|796
1648427400000|2022-03-28 00:30:00|1977.9|1977.1|1975.2|1974.4|1978.2|1977.4|1973.7|1972.9|596
1648427700000|2022-03-28 00:35:00|1974.7|1973.9|1972.7|1971.9|1975.7|1974.9|1971.7|1970.9|570
1648428000000|2022-03-28 00:40:00|1972.9|1972.1|1972.2|1971.4|1973.4|1972.6|1971.7|1970.9|427
1648428300000|2022-03-28 00:45:00|1972.4|1971.6|1968.4|1967.6|1972.7|1971.9|1968.2|1967.4|572
1648428600000|2022-03-28 00:50:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1968.2|1967.4|267
1648428900000|2022-03-28 00:55:00|1968.7|1967.9|1966.2|1965.4|1968.7|1967.9|1965.7|1964.9|586
1648429200000|2022-03-28 01:00:00|1965.7|1964.9|1967.2|1966.4|1967.7|1966.9|1962.7|1961.9|668
1648429500000|2022-03-28 01:05:00|1966.9|1966.1|1968.2|1967.4|1969.2|1968.4|1966.7|1965.9|400
1648429800000|2022-03-28 01:10:00|1967.9|1967.1|1970.7|1969.9|1971.7|1970.9|1967.7|1966.9|1212
1648430100000|2022-03-28 01:15:00|1970.4|1969.6|1969.2|1968.4|1971.2|1970.4|1967.7|1966.9|457
1648430400000|2022-03-28 01:20:00|1968.9|1968.1|1972.7|1971.9|1972.7|1971.9|1968.2|1967.4|572
1648430700000|2022-03-28 01:25:00|1972.2|1971.4|1972.2|1971.4|1972.7|1971.9|1971.2|1970.4|477
1648431000000|2022-03-28 01:30:00|1971.7|1970.9|1972.2|1971.4|1973.2|1972.4|1971.2|1970.4|357
1648431300000|2022-03-28 01:35:00|1972.7|1971.9|1973.2|1972.4|1974.2|1973.4|1972.4|1971.6|546
1648431600000|2022-03-28 01:40:00|1972.7|1971.9|1971.7|1970.9|1973.2|1972.4|1970.7|1969.9|380
1648431900000|2022-03-28 01:45:00|1972.2|1971.4|1972.7|1971.9|1973.2|1972.4|1971.7|1970.9|203
1648432200000|2022-03-28 01:50:00|1973.2|1972.4|1975.7|1974.9|1975.7|1974.9|1972.4|1971.6|522
1648432500000|2022-03-28 01:55:00|1975.4|1974.6|1975.2|1974.4|1975.7|1974.9|1974.2|1973.4|421
1648432800000|2022-03-28 02:00:00|1974.7|1973.9|1979.2|1978.4|1979.7|1978.9|1974.7|1973.9|791
1648433100000|2022-03-28 02:05:00|1979.7|1978.9|1979.2|1978.4|1980.2|1979.4|1978.2|1977.4|466
1648433400000|2022-03-28 02:10:00|1979.7|1978.9|1978.2|1977.4|1980.7|1979.9|1977.7|1976.9|549
1648433700000|2022-03-28 02:15:00|1978.4|1977.6|1978.2|1977.4|1978.7|1977.9|1977.2|1976.4|355
1648434000000|2022-03-28 02:20:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1976.7|1975.9|376
1648434300000|2022-03-28 02:25:00|1977.2|1976.4|1975.9|1975.1|1977.7|1976.9|1975.7|1974.9|473
1648434600000|2022-03-28 02:30:00|1976.2|1975.4|1977.7|1976.9|1977.7|1976.9|1975.2|1974.4|321
1648434900000|2022-03-28 02:35:00|1977.9|1977.1|1979.2|1978.4|1979.2|1978.4|1977.4|1976.6|135
1648435200000|2022-03-28 02:40:00|1978.7|1977.9|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|204
1648435500000|2022-03-28 02:45:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1979.2|1978.4|200
1648435800000|2022-03-28 02:50:00|1980.2|1979.4|1981.2|1980.4|1981.2|1980.4|1979.7|1978.9|200
1648436100000|2022-03-28 02:55:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|196
1648436400000|2022-03-28 03:00:00|1980.7|1979.9|1981.7|1980.9|1981.9|1981.1|1980.7|1979.9|172
1648436700000|2022-03-28 03:05:00|1982.2|1981.4|1981.2|1980.4|1982.7|1981.9|1980.7|1979.9|334
1648437000000|2022-03-28 03:10:00|1980.7|1979.9|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|370
1648437300000|2022-03-28 03:15:00|1980.4|1979.6|1981.2|1980.4|1981.7|1980.9|1980.2|1979.4|648
1648437600000|2022-03-28 03:20:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|261
1648437900000|2022-03-28 03:25:00|1980.7|1979.9|1981.7|1980.9|1982.2|1981.4|1980.7|1979.9|522
1648438200000|2022-03-28 03:30:00|1981.2|1980.4|1980.7|1979.9|1982.7|1981.9|1980.2|1979.4|1228
1648438500000|2022-03-28 03:35:00|1980.2|1979.4|1980.7|1979.9|1981.4|1980.6|1979.7|1978.9|767
1648438800000|2022-03-28 03:40:00|1981.2|1980.4|1982.7|1981.9|1982.7|1981.9|1980.7|1979.9|809
1648439100000|2022-03-28 03:45:00|1982.4|1981.6|1981.7|1980.9|1982.7|1981.9|1980.7|1979.9|752
1648439400000|2022-03-28 03:50:00|1982.2|1981.4|1980.2|1979.4|1982.7|1981.9|1980.2|1979.4|611
1648439700000|2022-03-28 03:55:00|1980.4|1979.6|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|638
1648440000000|2022-03-28 04:00:00|1980.4|1979.6|1981.2|1980.4|1981.2|1980.4|1980.2|1979.4|414
1648440300000|2022-03-28 04:05:00|1981.4|1980.6|1982.7|1981.9|1982.7|1981.9|1981.2|1980.4|602
1648440600000|2022-03-28 04:10:00|1983.2|1982.4|1981.7|1980.9|1983.7|1982.9|1981.7|1980.9|477
1648440900000|2022-03-28 04:15:00|1981.2|1980.4|1980.7|1979.9|1981.7|1980.9|1980.7|1979.9|237
1648441200000|2022-03-28 04:20:00|1980.9|1980.1|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|198
1648441500000|2022-03-28 04:25:00|1980.9|1980.1|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|255
1648441800000|2022-03-28 04:30:00|1980.4|1979.6|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|376
1648442100000|2022-03-28 04:35:00|1980.4|1979.6|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|404
1648442400000|2022-03-28 04:40:00|1980.4|1979.6|1978.9|1978.1|1980.4|1979.6|1978.7|1977.9|413
1648442700000|2022-03-28 04:45:00|1978.7|1977.9|1978.2|1977.4|1979.2|1978.4|1977.7|1976.9|341
1648443000000|2022-03-28 04:50:00|1977.7|1976.9|1977.7|1976.9|1978.2|1977.4|1976.7|1975.9|326
1648443300000|2022-03-28 04:55:00|1977.2|1976.4|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|84
1648443600000|2022-03-28 05:00:00|1977.4|1976.6|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|412
1648443900000|2022-03-28 05:05:00|1977.9|1977.1|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|365
1648444200000|2022-03-28 05:10:00|1977.4|1976.6|1977.2|1976.4|1978.2|1977.4|1976.7|1975.9|330
1648444500000|2022-03-28 05:15:00|1977.4|1976.6|1976.2|1975.4|1977.4|1976.6|1976.2|1975.4|316
1648444800000|2022-03-28 05:20:00|1976.7|1975.9|1976.2|1975.4|1976.7|1975.9|1975.7|1974.9|381
1648445100000|2022-03-28 05:25:00|1976.4|1975.6|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|423
1648445400000|2022-03-28 05:30:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|493
1648445700000|2022-03-28 05:35:00|1975.4|1974.6|1974.2|1973.4|1975.7|1974.9|1973.2|1972.4|921
1648446000000|2022-03-28 05:40:00|1974.4|1973.6|1974.7|1973.9|1975.7|1974.9|1974.4|1973.6|648
1648446300000|2022-03-28 05:45:00|1975.2|1974.4|1974.9|1974.1|1975.2|1974.4|1973.2|1972.4|731
1648446600000|2022-03-28 05:50:00|1975.2|1974.4|1975.2|1974.4|1976.2|1975.4|1974.7|1973.9|952
1648446900000|2022-03-28 05:55:00|1975.4|1974.6|1975.7|1974.9|1976.7|1975.9|1974.7|1973.9|3037
1648447200000|2022-03-28 06:00:00|1974.7|1973.9|1974.7|1973.9|1975.7|1974.9|1973.7|1972.9|2169
1648447500000|2022-03-28 06:05:00|1974.2|1973.4|1972.9|1970.9|1974.7|1973.9|1971.2|1970.4|1221
1648447800000|2022-03-28 06:10:00|1972.7|1970.7|1971|1969|1973.3|1971.3|1970.7|1968.7|3
1648448100000|2022-03-28 06:15:00|1970.7|1968.7|1971.9|1969.9|1972.1|1970.1|1970.7|1968.7|1604
1648448400000|2022-03-28 06:20:00|1971.7|1969.7|1973.5|1971.5|1973.8|1971.8|1971.7|1969.7|0
1648448700000|2022-03-28 06:25:00|1973.4|1971.4|1972.4|1970.4|1973.4|1971.4|1971.5|1969.5|0
1648449000000|2022-03-28 06:30:00|1972.2|1970.2|1971.6|1969.6|1972.6|1970.6|1971.3|1969.3|0
1648449300000|2022-03-28 06:35:00|1971.5|1969.5|1972|1970|1972.1|1970.1|1971.3|1969.3|0
1648449600000|2022-03-28 06:40:00|1972.1|1970.1|1971.1|1969.1|1972.3|1970.3|1970.9|1968.9|0
1648449900000|2022-03-28 06:45:00|1971.3|1969.3|1970.8|1968.8|1971.6|1969.6|1970.7|1968.7|0
1648450200000|2022-03-28 06:50:00|1971|1969|1971.9|1969.9|1971.9|1969.9|1970.4|1968.4|0
1648450500000|2022-03-28 06:55:00|1971.8|1969.8|1972.4|1970.4|1972.9|1970.9|1971.7|1969.7|0
1648450800000|2022-03-28 07:00:00|1972.2|1970.2|1977|1975|1977.6|1975.6|1972.1|1970.1|0
1648451100000|2022-03-28 07:05:00|1977.1|1975.1|1979.6|1977.6|1981.3|1979.3|1977.1|1975.1|0
1648451400000|2022-03-28 07:10:00|1979.7|1977.7|1978|1976|1979.7|1977.7|1977.1|1975.1|0
1648451700000|2022-03-28 07:15:00|1978.1|1976.1|1977.5|1975.5|1979.1|1977.1|1977.4|1975.4|0
1648452000000|2022-03-28 07:20:00|1977.3|1975.3|1978.1|1976.1|1978.8|1976.8|1976.8|1974.8|0
1648452300000|2022-03-28 07:25:00|1978.3|1976.3|1979.5|1977.5|1980.1|1978.1|1978.1|1976.1|0
1648452600000|2022-03-28 07:30:00|1979.4|1977.4|1980.9|1979.7|1981.4|1980.2|1977.4|1976.2|623
1648452900000|2022-03-28 07:35:00|1981.4|1980.2|1979.9|1978.7|1981.4|1980.2|1979.4|1978.2|131
1648453200000|2022-03-28 07:40:00|1980.4|1979.2|1982.4|1981.2|1982.4|1981.2|1979.9|1978.7|525
1648453500000|2022-03-28 07:45:00|1982.9|1981.7|1981.6|1980.4|1982.9|1981.7|1981.1|1979.9|278
1648453800000|2022-03-28 07:50:00|1981.4|1980.2|1983.6|1982.4|1983.9|1982.7|1981.4|1980.2|136
1648454100000|2022-03-28 07:55:00|1983.9|1982.7|1985.4|1984.2|1985.9|1984.7|1982.9|1981.7|246
1648454400000|2022-03-28 08:00:00|1984.9|1983.7|1984.4|1983.2|1985.9|1984.7|1984.4|1983.2|228
1648454700000|2022-03-28 08:05:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|188
1648455000000|2022-03-28 08:10:00|1984.9|1983.7|1984.6|1983.4|1985.4|1984.2|1984.4|1983.2|153
1648455300000|2022-03-28 08:15:00|1984.4|1983.2|1986.4|1985.2|1986.9|1985.7|1984.4|1983.2|120
1648455600000|2022-03-28 08:20:00|1986.1|1984.9|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|100
1648455900000|2022-03-28 08:25:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|101
1648456200000|2022-03-28 08:30:00|1987.6|1986.4|1987.1|1985.9|1987.9|1986.7|1986.9|1985.7|78
1648456500000|2022-03-28 08:35:00|1987.4|1986.2|1989.9|1988.7|1990.4|1989.2|1986.9|1985.7|238
1648456800000|2022-03-28 08:40:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1988.4|1987.2|84
1648457100000|2022-03-28 08:45:00|1990.1|1988.9|1992.9|1991.7|1993.4|1992.2|1989.4|1988.2|131
1648457400000|2022-03-28 08:50:00|1992.6|1991.4|1991.4|1990.2|1994.9|1993.7|1990.9|1989.7|220
1648457700000|2022-03-28 08:55:00|1991.1|1989.9|1991.9|1990.7|1992.9|1991.7|1990.9|1989.7|305
1648458000000|2022-03-28 09:00:00|1991.6|1990.4|1990.4|1989.2|1991.9|1990.7|1989.9|1988.7|362
1648458300000|2022-03-28 09:05:00|1990.9|1989.7|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|244
1648458600000|2022-03-28 09:10:00|1990.1|1988.9|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|63
1648458900000|2022-03-28 09:15:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|89
1648459200000|2022-03-28 09:20:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|75
1648459500000|2022-03-28 09:25:00|1989.6|1988.4|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|65
1648459800000|2022-03-28 09:30:00|1989.9|1988.7|1990.9|1989.7|1990.9|1989.7|1988.9|1987.7|90
1648460100000|2022-03-28 09:35:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|133
1648460400000|2022-03-28 09:40:00|1989.9|1988.7|1988.4|1987.2|1990.4|1989.2|1987.9|1986.7|224
1648460700000|2022-03-28 09:45:00|1988.9|1987.7|1987.4|1986.2|1989.4|1988.2|1986.4|1985.2|132
1648461000000|2022-03-28 09:50:00|1986.9|1985.7|1987.9|1986.7|1988.9|1987.7|1986.9|1985.7|199
1648461300000|2022-03-28 09:55:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|72
1648461600000|2022-03-28 10:00:00|1988.6|1987.4|1988.4|1987.2|1988.6|1987.4|1986.4|1985.2|77
1648461900000|2022-03-28 10:05:00|1988.1|1986.9|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|75
1648462200000|2022-03-28 10:10:00|1987.9|1986.7|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|58
1648462500000|2022-03-28 10:15:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|110
1648462800000|2022-03-28 10:20:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|30
1648463100000|2022-03-28 10:25:00|1986.9|1985.7|1984.9|1983.7|1987.4|1986.2|1984.9|1983.7|180
1648463400000|2022-03-28 10:30:00|1985.1|1983.9|1983.9|1982.7|1985.4|1984.2|1982.4|1981.2|262
1648463700000|2022-03-28 10:35:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1983.6|1982.4|126
1648464000000|2022-03-28 10:40:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|97
1648464300000|2022-03-28 10:45:00|1986.1|1984.9|1988.1|1986.9|1988.4|1987.2|1985.9|1984.7|51
1648464600000|2022-03-28 10:50:00|1988.4|1987.2|1988.6|1987.4|1988.9|1987.7|1987.9|1986.7|79
1648464900000|2022-03-28 10:55:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1987.4|1986.2|96
1648465200000|2022-03-28 11:00:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|129
1648465500000|2022-03-28 11:05:00|1989.4|1988.2|1990.4|1989.2|1990.4|1989.2|1988.9|1987.7|154
1648465800000|2022-03-28 11:10:00|1990.1|1988.9|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|75
1648466100000|2022-03-28 11:15:00|1990.1|1988.9|1990.9|1989.7|1991.4|1990.2|1989.9|1988.7|63
1648466400000|2022-03-28 11:20:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|47
1648466700000|2022-03-28 11:25:00|1990.1|1988.9|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|10
1648467000000|2022-03-28 11:30:00|1991.4|1990.2|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|69
1648467300000|2022-03-28 11:35:00|1990.9|1989.7|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|76
1648467600000|2022-03-28 11:40:00|1990.1|1988.9|1990.6|1989.4|1990.9|1989.7|1989.9|1988.7|24
1648467900000|2022-03-28 11:45:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|78
1648468200000|2022-03-28 11:50:00|1990.9|1989.7|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|58
1648468500000|2022-03-28 11:55:00|1990.6|1989.4|1989.4|1988.2|1990.9|1989.7|1989.4|1988.2|49
1648468800000|2022-03-28 12:00:00|1989.6|1988.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|74
1648469100000|2022-03-28 12:05:00|1988.6|1987.4|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|45
1648469400000|2022-03-28 12:10:00|1988.6|1987.4|1987.4|1986.2|1988.9|1987.7|1987.4|1986.2|132
1648469700000|2022-03-28 12:15:00|1987.9|1986.7|1985.4|1984.2|1987.9|1986.7|1985.4|1984.2|172
1648470000000|2022-03-28 12:20:00|1984.9|1983.7|1985.4|1984.2|1986.6|1985.4|1984.4|1983.2|240
1648470300000|2022-03-28 12:25:00|1985.9|1984.7|1986.9|1985.7|1987.1|1985.9|1985.9|1984.7|45
1648470600000|2022-03-28 12:30:00|1987.1|1985.9|1986.1|1984.9|1987.1|1985.9|1985.4|1984.2|139
1648470900000|2022-03-28 12:35:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|111
1648471200000|2022-03-28 12:40:00|1985.6|1984.4|1982.9|1981.7|1985.9|1984.7|1982.4|1981.2|148
1648471500000|2022-03-28 12:45:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|64
1648471800000|2022-03-28 12:50:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|92
1648472100000|2022-03-28 12:55:00|1982.6|1981.4|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|24
1648472400000|2022-03-28 13:00:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.6|1981.4|50
1648472700000|2022-03-28 13:05:00|1982.6|1981.4|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|37
1648473000000|2022-03-28 13:10:00|1982.6|1981.4|1982.9|1981.7|1983.4|1982.2|1980.6|1979.4|34
1648473300000|2022-03-28 13:15:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.6|1981.4|30
1648473600000|2022-03-28 13:20:00|1982.9|1981.7|1983.9|1982.7|1984.4|1983.2|1982.9|1981.7|57
1648473900000|2022-03-28 13:25:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|56
1648474200000|2022-03-28 13:30:00|1984.1|1982.9|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|212
1648474500000|2022-03-28 13:35:00|1985.4|1984.2|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|184
1648474800000|2022-03-28 13:40:00|1984.9|1983.7|1985.9|1984.7|1987.4|1986.2|1984.9|1983.7|262
1648475100000|2022-03-28 13:45:00|1985.4|1984.2|1984.9|1983.7|1986.4|1985.2|1983.9|1982.7|253
1648475400000|2022-03-28 13:50:00|1985.1|1983.9|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|162
1648475700000|2022-03-28 13:55:00|1986.6|1985.4|1986.4|1985.2|1987.4|1986.2|1985.4|1984.2|189
1648476000000|2022-03-28 14:00:00|1986.1|1984.9|1983.4|1982.2|1986.1|1984.9|1981.9|1980.7|214
1648476300000|2022-03-28 14:05:00|1983.9|1982.7|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|164
1648476600000|2022-03-28 14:10:00|1983.9|1982.7|1984.9|1983.7|1985.4|1984.2|1983.4|1982.2|66
1648476900000|2022-03-28 14:15:00|1985.1|1983.9|1983.9|1982.7|1985.4|1984.2|1983.4|1982.2|128
1648477200000|2022-03-28 14:20:00|1983.6|1982.4|1984.6|1983.4|1984.9|1983.7|1981.9|1980.7|148
1648477500000|2022-03-28 14:25:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|159
1648477800000|2022-03-28 14:30:00|1985.1|1983.9|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|91
1648478100000|2022-03-28 14:35:00|1983.1|1981.9|1981.4|1980.2|1983.9|1982.7|1980.4|1979.2|151
1648478400000|2022-03-28 14:40:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|140
1648478700000|2022-03-28 14:45:00|1982.4|1981.2|1982.9|1981.7|1983.4|1982.2|1981.9|1980.7|113
1648479000000|2022-03-28 14:50:00|1982.4|1981.2|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|75
1648479300000|2022-03-28 14:55:00|1983.1|1981.9|1985.4|1984.2|1985.4|1984.2|1982.9|1981.7|136
1648479600000|2022-03-28 15:00:00|1985.1|1983.9|1980.4|1979.2|1985.4|1984.2|1979.4|1978.2|457
1648479900000|2022-03-28 15:05:00|1979.9|1978.7|1981.9|1980.7|1982.4|1981.2|1979.9|1978.7|163
1648480200000|2022-03-28 15:10:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1980.9|1979.7|109
1648480500000|2022-03-28 15:15:00|1982.1|1980.9|1982.4|1981.2|1982.9|1981.7|1980.9|1979.7|35
1648480800000|2022-03-28 15:20:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|61
1648481100000|2022-03-28 15:25:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1980.1|1978.9|131
1648481400000|2022-03-28 15:30:00|1982.4|1981.2|1978.9|1977.7|1982.4|1981.2|1978.9|1977.7|146
1648481700000|2022-03-28 15:35:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|97
1648482000000|2022-03-28 15:40:00|1978.1|1976.9|1978.9|1977.7|1979.4|1978.2|1977.9|1976.7|130
1648482300000|2022-03-28 15:45:00|1978.6|1977.4|1975.9|1974.7|1978.9|1977.7|1975.9|1974.7|105
1648482600000|2022-03-28 15:50:00|1976.4|1975.2|1976.6|1975.4|1977.4|1976.2|1975.6|1974.4|45
1648482900000|2022-03-28 15:55:00|1976.4|1975.2|1975.4|1974.2|1976.9|1975.7|1974.9|1973.7|41
1648483200000|2022-03-28 16:00:00|1975.1|1973.9|1977.4|1976.2|1977.9|1976.7|1974.6|1973.4|53
1648483500000|2022-03-28 16:05:00|1977.1|1975.9|1975.4|1974.2|1977.4|1976.2|1975.4|1974.2|33
1648483800000|2022-03-28 16:10:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1973.4|1972.2|73
1648484100000|2022-03-28 16:15:00|1974.6|1973.4|1973.9|1972.7|1975.4|1974.2|1973.4|1972.2|35
1648484400000|2022-03-28 16:20:00|1974.4|1973.2|1975.4|1974.2|1975.4|1974.2|1973.9|1972.7|36
1648484700000|2022-03-28 16:25:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1973.9|1972.7|65
1648485000000|2022-03-28 16:30:00|1973.9|1972.7|1975.9|1974.7|1975.9|1974.7|1973.9|1972.7|131
1648485300000|2022-03-28 16:35:00|1976.1|1974.9|1976.4|1975.2|1976.4|1975.2|1975.6|1974.4|56
1648485600000|2022-03-28 16:40:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|61
1648485900000|2022-03-28 16:45:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|55
1648486200000|2022-03-28 16:50:00|1976.9|1975.7|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|22
1648486500000|2022-03-28 16:55:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|54
1648486800000|2022-03-28 17:00:00|1979.1|1977.9|1977.9|1976.7|1979.1|1977.9|1977.4|1976.2|41
1648487100000|2022-03-28 17:05:00|1978.1|1976.9|1976.9|1975.7|1978.4|1977.2|1976.6|1975.4|31
1648487400000|2022-03-28 17:10:00|1976.6|1975.4|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|16
1648487700000|2022-03-28 17:15:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|36
1648488000000|2022-03-28 17:20:00|1977.1|1975.9|1978.9|1977.7|1978.9|1977.7|1976.9|1975.7|108
1648488300000|2022-03-28 17:25:00|1979.4|1978.2|1979.1|1977.9|1979.6|1978.4|1978.4|1977.2|102
1648488600000|2022-03-28 17:30:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|51
1648488900000|2022-03-28 17:35:00|1978.6|1977.4|1978.6|1977.4|1979.4|1978.2|1978.4|1977.2|39
1648489200000|2022-03-28 17:40:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|26
1648489500000|2022-03-28 17:45:00|1978.6|1977.4|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|68
1648489800000|2022-03-28 17:50:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|54
1648490100000|2022-03-28 17:55:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|60
1648490400000|2022-03-28 18:00:00|1978.6|1977.4|1978.9|1977.7|1979.9|1978.7|1977.9|1976.7|75
1648490700000|2022-03-28 18:05:00|1978.6|1977.4|1979.9|1978.7|1979.9|1978.7|1978.4|1977.2|51
1648491000000|2022-03-28 18:10:00|1980.4|1979.2|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|35
1648491300000|2022-03-28 18:15:00|1979.4|1978.2|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|45
1648491600000|2022-03-28 18:20:00|1979.4|1978.2|1980.6|1979.4|1980.9|1979.7|1979.4|1978.2|76
1648491900000|2022-03-28 18:25:00|1980.9|1979.7|1981.4|1980.2|1981.9|1980.7|1980.1|1978.9|88
1648492200000|2022-03-28 18:30:00|1981.1|1979.9|1980.9|1979.7|1981.6|1980.4|1980.9|1979.7|38
1648492500000|2022-03-28 18:35:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.1|1978.9|39
1648492800000|2022-03-28 18:40:00|1980.6|1979.4|1981.9|1980.7|1982.4|1981.2|1980.4|1979.2|149
1648493100000|2022-03-28 18:45:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|47
1648493400000|2022-03-28 18:50:00|1983.1|1981.9|1983.6|1982.4|1983.9|1982.7|1982.9|1981.7|91
1648493700000|2022-03-28 18:55:00|1983.4|1982.2|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|67
1648494000000|2022-03-28 19:00:00|1984.4|1983.2|1983.4|1982.2|1984.9|1983.7|1982.9|1981.7|108
1648494300000|2022-03-28 19:05:00|1982.9|1981.7|1984.4|1983.2|1985.4|1984.2|1982.9|1981.7|95
1648494600000|2022-03-28 19:10:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|52
1648494900000|2022-03-28 19:15:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|67
1648495200000|2022-03-28 19:20:00|1985.9|1984.7|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|121
1648495500000|2022-03-28 19:25:00|1987.1|1985.9|1987.9|1986.7|1987.9|1986.7|1987.1|1985.9|122
1648495800000|2022-03-28 19:30:00|1987.4|1986.2|1989.4|1988.2|1989.4|1988.2|1987.4|1986.2|51
1648496100000|2022-03-28 19:35:00|1989.1|1987.9|1987.9|1986.7|1989.1|1987.9|1987.4|1986.2|94
1648496400000|2022-03-28 19:40:00|1987.6|1986.4|1988.9|1987.7|1989.4|1988.2|1987.4|1986.2|70
1648496700000|2022-03-28 19:45:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1988.1|1986.9|80
1648497000000|2022-03-28 19:50:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.4|1986.2|95
1648497300000|2022-03-28 19:55:00|1988.6|1987.4|1990.9|1989.7|1991.4|1990.2|1988.4|1987.2|84
1648497600000|2022-03-28 20:00:00|1991.1|1989.9|1992.4|1991.2|1992.4|1991.2|1990.4|1989.2|54
1648497900000|2022-03-28 20:05:00|1991.9|1990.7|1991.6|1990.4|1991.9|1990.7|1991.4|1990.2|12
1648498200000|2022-03-28 20:10:00|1991.4|1990.2|1991.4|1990.2|1991.6|1990.4|1991.4|1990.2|6
1648498500000|2022-03-28 20:15:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|8
1648498800000|2022-03-28 20:20:00|1991.8|1989.8|1991.5|1989.5|1991.9|1989.9|1991.3|1989.3|13
1648499100000|2022-03-28 20:25:00|1991.3|1989.3|1991.5|1989.5|1991.6|1989.6|1991.3|1989.3|3
1648499400000|2022-03-28 20:30:00|1991.3|1989.3|1991.5|1989.5|1991.6|1989.6|1991.3|1989.3|56
1648499700000|2022-03-28 20:35:00|1991.6|1989.6|1991.5|1989.5|1991.6|1989.6|1991.5|1989.5|0
1648500000000|2022-03-28 20:40:00|1991.6|1989.6|1991.5|1989.5|1991.8|1989.8|1991.3|1989.3|19
1648500300000|2022-03-28 20:45:00|1991.6|1989.6|1990.1|1988.1|1991.6|1989.6|1990.1|1988.1|40
1648500600000|2022-03-28 20:50:00|1990|1988|1989.3|1987.3|1990.4|1988.4|1989.3|1987.3|79
1648500900000|2022-03-28 20:55:00|1989.4|1987.4|1989.1|1987.1|1989.6|1987.6|1988.8|1986.8|0
1648501200000|2022-03-28 21:00:00|1990|1988|1990|1988|1990|1988|1990|1988|26
1648502100000|2022-03-28 21:15:00|1989|1987|1989|1987|1989.1|1987.1|1989|1987|0
1648502400000|2022-03-28 21:20:00|1988.9|1986.9|1989.1|1987.1|1989.1|1987.1|1988.9|1986.9|0
1648502700000|2022-03-28 21:25:00|1989|1987|1989|1987|1989.1|1987.1|1989|1987|0
1648503000000|2022-03-28 21:30:00|1988.8|1986.8|1989|1987|1989|1987|1988.8|1986.8|0
1648503600000|2022-03-28 21:40:00|1988.9|1986.9|1988.8|1986.8|1988.9|1986.9|1988.8|1986.8|0
1648503900000|2022-03-28 21:45:00|1988.9|1986.9|1988.9|1986.9|1989|1987|1988.9|1986.9|0
1648504200000|2022-03-28 21:50:00|1989|1987|1989|1987|1989|1987|1988.9|1986.9|0
1648504800000|2022-03-28 22:00:00|1988.9|1986.9|1988.1|1986.1|1989.1|1987.1|1988|1986|0
1648505100000|2022-03-28 22:05:00|1988|1986|1987.9|1985.9|1988.2|1986.2|1987.9|1985.9|0
1648505400000|2022-03-28 22:10:00|1987.7|1985.7|1987.9|1985.9|1987.9|1985.9|1987.5|1985.5|0
1648505700000|2022-03-28 22:15:00|1988|1986|1988|1986|1988|1986|1988|1986|0
1648506300000|2022-03-28 22:25:00|1987.8|1985.8|1987.7|1985.7|1987.8|1985.8|1987.7|1985.7|0
1648506600000|2022-03-28 22:30:00|1988.2|1986.2|1988.5|1986.5|1989|1987|1988.2|1986.2|0
1648506900000|2022-03-28 22:35:00|1988.4|1986.4|1988.6|1986.6|1988.8|1986.8|1988.4|1986.4|0
1648507200000|2022-03-28 22:40:00|1988.7|1986.7|1988.2|1986.2|1988.7|1986.7|1988.2|1986.2|0
1648507500000|2022-03-28 22:45:00|1988.3|1986.3|1988.5|1986.5|1988.5|1986.5|1987.9|1985.9|0
1648507800000|2022-03-28 22:50:00|1988.7|1986.7|1988.5|1986.5|1989|1987|1988.5|1986.5|0
1648508100000|2022-03-28 22:55:00|1988.6|1986.6|1989.3|1987.3|1989.3|1987.3|1988.5|1986.5|0
1648508400000|2022-03-28 23:00:00|1989.1|1987.1|1989|1987|1989.4|1987.4|1988.7|1986.7|0
1648508700000|2022-03-28 23:05:00|1989.2|1987.2|1989|1987|1989.2|1987.2|1988.7|1986.7|0
1648509000000|2022-03-28 23:10:00|1989.1|1987.1|1988.7|1986.7|1989.2|1987.2|1988.6|1986.6|0
1648509300000|2022-03-28 23:15:00|1988.9|1986.9|1988.3|1986.3|1989.2|1987.2|1988.3|1986.3|0
1648509600000|2022-03-28 23:20:00|1988.2|1986.2|1988.6|1986.6|1988.6|1986.6|1988.2|1986.2|0
1648509900000|2022-03-28 23:25:00|1988.7|1986.7|1989.8|1987.8|1989.8|1987.8|1988.5|1986.5|0
1648510200000|2022-03-28 23:30:00|1990.1|1988.1|1988.3|1986.3|1990.1|1988.1|1988.3|1986.3|0
1648510500000|2022-03-28 23:35:00|1988.5|1986.5|1989.5|1987.5|1990.4|1988.4|1988.5|1986.5|0
1648510800000|2022-03-28 23:40:00|1989.6|1987.6|1991.3|1989.3|1991.4|1989.4|1989|1987|0
1648511100000|2022-03-28 23:45:00|1991.1|1989.1|1988.9|1987.7|1992.4|1991.2|1988.9|1987.7|1089
1648511400000|2022-03-28 23:50:00|1989.1|1987.9|1984.6|1983.4|1989.4|1988.2|1983.4|1982.2|665
1648511700000|2022-03-28 23:55:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1982.4|1981.2|699
1648512000000|2022-03-29 00:00:00|1985.2|1984.4|1981.4|1980.6|1986.7|1985.9|1979.7|1978.9|2452
1648512300000|2022-03-29 00:05:00|1981.7|1980.9|1980.7|1979.9|1982.7|1981.9|1979.2|1978.4|1159
1648512600000|2022-03-29 00:10:00|1981.2|1980.4|1980.2|1979.4|1982.4|1981.6|1979.7|1978.9|1347
1648512900000|2022-03-29 00:15:00|1979.7|1978.9|1979.7|1978.9|1981.7|1980.9|1979.2|1978.4|1094
1648513200000|2022-03-29 00:20:00|1979.2|1978.4|1983.2|1982.4|1984.2|1983.4|1979.2|1978.4|912
1648513500000|2022-03-29 00:25:00|1982.7|1981.9|1980.7|1979.9|1983.2|1982.4|1980.2|1979.4|574
1648513800000|2022-03-29 00:30:00|1980.9|1980.1|1980.7|1979.9|1981.9|1981.1|1979.9|1979.1|540
1648514100000|2022-03-29 00:35:00|1980.2|1979.4|1983.2|1982.4|1983.2|1982.4|1980.2|1979.4|446
1648514400000|2022-03-29 00:40:00|1983.7|1982.9|1985.7|1984.9|1985.9|1985.1|1983.7|1982.9|788
1648514700000|2022-03-29 00:45:00|1985.2|1984.4|1986.2|1985.4|1986.7|1985.9|1985.2|1984.4|810
1648515000000|2022-03-29 00:50:00|1986.7|1985.9|1987.2|1986.4|1987.2|1986.4|1985.2|1984.4|752
1648515300000|2022-03-29 00:55:00|1987.7|1986.9|1985.7|1984.9|1987.7|1986.9|1985.2|1984.4|618
1648515600000|2022-03-29 01:00:00|1986.2|1985.4|1985.2|1984.4|1986.7|1985.9|1985.2|1984.4|495
1648515900000|2022-03-29 01:05:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1984.2|1983.4|438
1648516200000|2022-03-29 01:10:00|1986.2|1985.4|1986.2|1985.4|1986.7|1985.9|1984.7|1983.9|473
1648516500000|2022-03-29 01:15:00|1985.9|1985.1|1985.7|1984.9|1986.2|1985.4|1984.9|1984.1|433
1648516800000|2022-03-29 01:20:00|1986.2|1985.4|1987.2|1986.4|1987.2|1986.4|1985.7|1984.9|448
1648517100000|2022-03-29 01:25:00|1987.7|1986.9|1985.2|1984.4|1987.7|1986.9|1985.2|1984.4|548
1648517400000|2022-03-29 01:30:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1985.2|1984.4|453
1648517700000|2022-03-29 01:35:00|1987.2|1986.4|1990.7|1989.9|1990.7|1989.9|1987.2|1986.4|1212
1648518000000|2022-03-29 01:40:00|1990.2|1989.4|1989.2|1988.4|1990.7|1989.9|1988.7|1987.9|622
1648518300000|2022-03-29 01:45:00|1988.9|1988.1|1988.7|1987.9|1990.2|1989.4|1988.4|1987.6|305
1648518600000|2022-03-29 01:50:00|1989.2|1988.4|1987.7|1986.9|1989.2|1988.4|1987.7|1986.9|425
1648518900000|2022-03-29 01:55:00|1987.9|1987.1|1987.7|1986.9|1988.2|1987.4|1986.2|1985.4|750
1648519200000|2022-03-29 02:00:00|1988.2|1987.4|1984.7|1983.9|1988.2|1987.4|1984.7|1983.9|780
1648519500000|2022-03-29 02:05:00|1985.2|1984.4|1983.2|1982.4|1985.2|1984.4|1983.2|1982.4|397
1648519800000|2022-03-29 02:10:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1982.2|1981.4|690
1648520100000|2022-03-29 02:15:00|1983.4|1982.6|1985.2|1984.4|1985.7|1984.9|1983.4|1982.6|511
1648520400000|2022-03-29 02:20:00|1984.7|1983.9|1986.7|1985.9|1986.7|1985.9|1984.7|1983.9|416
1648520700000|2022-03-29 02:25:00|1986.9|1986.1|1986.2|1985.4|1986.9|1986.1|1985.7|1984.9|339
1648521000000|2022-03-29 02:30:00|1985.7|1984.9|1985.7|1984.9|1986.2|1985.4|1984.7|1983.9|197
1648521300000|2022-03-29 02:35:00|1985.2|1984.4|1983.2|1982.4|1985.2|1984.4|1982.7|1981.9|345
1648521600000|2022-03-29 02:40:00|1983.4|1982.6|1984.2|1983.4|1984.2|1983.4|1982.7|1981.9|246
1648521900000|2022-03-29 02:45:00|1983.9|1983.1|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|89
1648522200000|2022-03-29 02:50:00|1984.7|1983.9|1983.2|1982.4|1984.7|1983.9|1982.2|1981.4|305
1648522500000|2022-03-29 02:55:00|1982.9|1982.1|1983.2|1982.4|1983.7|1982.9|1982.4|1981.6|139
1648522800000|2022-03-29 03:00:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|155
1648523100000|2022-03-29 03:05:00|1983.7|1982.9|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|216
1648523400000|2022-03-29 03:10:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|108
1648523700000|2022-03-29 03:15:00|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|148
1648524000000|2022-03-29 03:20:00|1985.2|1984.4|1985.7|1984.9|1986.7|1985.9|1984.7|1983.9|323
1648524300000|2022-03-29 03:25:00|1986.2|1985.4|1984.7|1983.9|1986.2|1985.4|1984.2|1983.4|293
1648524600000|2022-03-29 03:30:00|1984.2|1983.4|1983.2|1982.4|1984.7|1983.9|1981.7|1980.9|1005
1648524900000|2022-03-29 03:35:00|1983.4|1982.6|1982.2|1981.4|1984.4|1983.6|1982.2|1981.4|704
1648525200000|2022-03-29 03:40:00|1981.7|1980.9|1983.7|1982.9|1983.7|1982.9|1981.7|1980.9|676
1648525500000|2022-03-29 03:45:00|1984.2|1983.4|1982.7|1981.9|1984.7|1983.9|1982.7|1981.9|484
1648525800000|2022-03-29 03:50:00|1982.9|1982.1|1982.7|1981.9|1983.7|1982.9|1981.7|1980.9|461
1648526100000|2022-03-29 03:55:00|1983.2|1982.4|1981.7|1980.9|1983.7|1982.9|1981.7|1980.9|531
1648526400000|2022-03-29 04:00:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|274
1648526700000|2022-03-29 04:05:00|1982.2|1981.4|1983.7|1982.9|1984.2|1983.4|1981.7|1980.9|577
1648527000000|2022-03-29 04:10:00|1983.9|1983.1|1984.7|1983.9|1985.2|1984.4|1983.7|1982.9|669
1648527300000|2022-03-29 04:15:00|1984.9|1984.1|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|369
1648527600000|2022-03-29 04:20:00|1985.2|1984.4|1986.2|1985.4|1986.7|1985.9|1984.7|1983.9|870
1648527900000|2022-03-29 04:25:00|1986.4|1985.6|1985.7|1984.9|1986.7|1985.9|1985.7|1984.9|462
1648528200000|2022-03-29 04:30:00|1985.9|1985.1|1985.2|1984.4|1986.2|1985.4|1985.2|1984.4|260
1648528500000|2022-03-29 04:35:00|1985.4|1984.6|1985.2|1984.4|1985.4|1984.6|1985.2|1984.4|383
1648528800000|2022-03-29 04:40:00|1985.7|1984.9|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|848
1648529100000|2022-03-29 04:45:00|1986.4|1985.6|1985.7|1984.9|1986.7|1985.9|1985.7|1984.9|548
1648529400000|2022-03-29 04:50:00|1986.2|1985.4|1985.9|1985.1|1986.7|1985.9|1985.2|1984.4|692
1648529700000|2022-03-29 04:55:00|1986.2|1985.4|1986.2|1985.4|1986.7|1985.9|1986.2|1985.4|190
1648530000000|2022-03-29 05:00:00|1986.7|1985.9|1985.7|1984.9|1987.2|1986.4|1985.7|1984.9|805
1648530300000|2022-03-29 05:05:00|1986.2|1985.4|1985.2|1984.4|1986.2|1985.4|1985.2|1984.4|427
1648530600000|2022-03-29 05:10:00|1985.7|1984.9|1986.2|1985.4|1986.7|1985.9|1985.7|1984.9|551
1648530900000|2022-03-29 05:15:00|1985.7|1984.9|1985.7|1984.9|1986.2|1985.4|1985.7|1984.9|772
1648531200000|2022-03-29 05:20:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1985.7|1984.9|545
1648531500000|2022-03-29 05:25:00|1986.2|1985.4|1986.7|1985.9|1987.2|1986.4|1986.2|1985.4|500
1648531800000|2022-03-29 05:30:00|1986.2|1985.4|1987.7|1986.9|1988.2|1987.4|1985.7|1984.9|1410
1648532100000|2022-03-29 05:35:00|1987.4|1986.6|1984.7|1983.9|1987.4|1986.6|1983.7|1982.9|1719
1648532400000|2022-03-29 05:40:00|1985.2|1984.4|1987.2|1986.4|1987.2|1986.4|1984.7|1983.9|1386
1648532700000|2022-03-29 05:45:00|1987.7|1986.9|1988.2|1987.4|1988.2|1987.4|1987.2|1986.4|1357
1648533000000|2022-03-29 05:50:00|1988.7|1987.9|1989.7|1988.9|1990.7|1989.9|1988.7|1987.9|2561
1648533300000|2022-03-29 05:55:00|1990.2|1989.4|1987.7|1986.9|1990.7|1989.9|1987.2|1986.4|8351
1648533600000|2022-03-29 06:00:00|1965.9|1965.1|1966.9|1966.1|1967.9|1967.1|1965.4|1964.6|7224
1648533900000|2022-03-29 06:05:00|1966.6|1965.8|1964.4|1962.4|1966.9|1966.1|1962.9|1962.1|1819
1648534200000|2022-03-29 06:10:00|1964.2|1962.2|1958.6|1956.6|1964.4|1962.4|1958.3|1956.3|5
1648534500000|2022-03-29 06:15:00|1958.8|1956.8|1957.7|1955.7|1958.8|1956.8|1957.6|1955.6|1234
1648534800000|2022-03-29 06:20:00|1957.6|1955.6|1958.7|1956.7|1959.1|1957.1|1957.5|1955.5|0
1648535100000|2022-03-29 06:25:00|1958.9|1956.9|1958|1956|1958.9|1956.9|1957.9|1955.9|0
1648535400000|2022-03-29 06:30:00|1957.9|1955.9|1958|1956|1958.6|1956.6|1957.7|1955.7|0
1648535700000|2022-03-29 06:35:00|1958.2|1956.2|1958.4|1956.4|1958.7|1956.7|1958|1956|0
1648536000000|2022-03-29 06:40:00|1958.3|1956.3|1959.2|1957.2|1959.2|1957.2|1958.3|1956.3|0
1648536300000|2022-03-29 06:45:00|1959.4|1957.4|1960.8|1958.8|1961.4|1959.4|1959.2|1957.2|0
1648536600000|2022-03-29 06:50:00|1960.6|1958.6|1960.5|1958.5|1961.1|1959.1|1959.8|1957.8|0
1648536900000|2022-03-29 06:55:00|1960.8|1958.8|1961.6|1959.6|1962.3|1960.3|1959.7|1957.7|0
1648537200000|2022-03-29 07:00:00|1961.9|1959.9|1961.2|1959.2|1962.6|1960.6|1960.5|1958.5|0
1648537500000|2022-03-29 07:05:00|1961.3|1959.3|1958.7|1956.7|1961.4|1959.4|1958.6|1956.6|0
1648537800000|2022-03-29 07:10:00|1958.6|1956.6|1959.3|1957.3|1960.2|1958.2|1958.3|1956.3|0
1648538100000|2022-03-29 07:15:00|1959.2|1957.2|1959.6|1957.6|1959.9|1957.9|1959|1957|0
1648538400000|2022-03-29 07:20:00|1959.7|1957.7|1962.6|1960.6|1963.7|1961.7|1959.6|1957.6|0
1648538700000|2022-03-29 07:25:00|1962.5|1960.5|1963.2|1961.2|1963.9|1961.9|1962.5|1960.5|0
1648539000000|2022-03-29 07:30:00|1964.1|1962.1|1968.6|1967.4|1971.1|1969.9|1964.1|1962.1|895
1648539300000|2022-03-29 07:35:00|1968.3|1967.1|1967.3|1966.1|1968.6|1967.4|1967.1|1965.9|333
1648539600000|2022-03-29 07:40:00|1967.6|1966.4|1965.6|1964.4|1967.6|1966.4|1965.6|1964.4|237
1648539900000|2022-03-29 07:45:00|1965.3|1964.1|1965.1|1963.9|1965.6|1964.4|1964.1|1962.9|334
1648540200000|2022-03-29 07:50:00|1965.6|1964.4|1963.1|1961.9|1965.6|1964.4|1962.1|1960.9|308
1648540500000|2022-03-29 07:55:00|1963.6|1962.4|1964.6|1963.4|1964.6|1963.4|1963.1|1961.9|155
1648540800000|2022-03-29 08:00:00|1964.1|1962.9|1964.6|1963.4|1964.8|1963.6|1963.1|1961.9|178
1648541100000|2022-03-29 08:05:00|1964.3|1963.1|1965.6|1964.4|1966.1|1964.9|1964.1|1962.9|120
1648541400000|2022-03-29 08:10:00|1965.8|1964.6|1965.1|1963.9|1966.1|1964.9|1963.6|1962.4|101
1648541700000|2022-03-29 08:15:00|1964.6|1963.4|1965.3|1964.1|1966.1|1964.9|1964.6|1963.4|71
1648542000000|2022-03-29 08:20:00|1965.6|1964.4|1964.6|1963.4|1965.8|1964.6|1964.1|1962.9|33
1648542300000|2022-03-29 08:25:00|1964.8|1963.6|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|38
1648542600000|2022-03-29 08:30:00|1964.1|1962.9|1964.8|1963.6|1965.1|1963.9|1964.1|1962.9|82
1648542900000|2022-03-29 08:35:00|1965.1|1963.9|1965.6|1964.4|1965.6|1964.4|1964.6|1963.4|42
1648543200000|2022-03-29 08:40:00|1966.1|1964.9|1967.6|1966.4|1967.6|1966.4|1966.1|1964.9|93
1648543500000|2022-03-29 08:45:00|1968.1|1966.9|1968.6|1967.4|1969.1|1967.9|1967.6|1966.4|179
1648543800000|2022-03-29 08:50:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1967.6|1966.4|353
1648544100000|2022-03-29 08:55:00|1969.3|1968.1|1971.1|1969.9|1971.1|1969.9|1969.1|1967.9|547
1648544400000|2022-03-29 09:00:00|1970.6|1969.4|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|429
1648544700000|2022-03-29 09:05:00|1971.8|1970.6|1973.8|1972.6|1976.6|1975.4|1971.6|1970.4|441
1648545000000|2022-03-29 09:10:00|1974.1|1972.9|1973.8|1972.6|1975.6|1974.4|1973.6|1972.4|132
1648545300000|2022-03-29 09:15:00|1974.1|1972.9|1973.1|1971.9|1974.6|1973.4|1972.6|1971.4|123
1648545600000|2022-03-29 09:20:00|1973.6|1972.4|1974.6|1973.4|1974.6|1973.4|1972.6|1971.4|142
1648545900000|2022-03-29 09:25:00|1974.8|1973.6|1974.6|1973.4|1975.1|1973.9|1973.6|1972.4|135
1648546200000|2022-03-29 09:30:00|1974.8|1973.6|1975.6|1974.4|1975.6|1974.4|1974.1|1972.9|92
1648546500000|2022-03-29 09:35:00|1975.1|1973.9|1978.1|1976.9|1978.1|1976.9|1975.1|1973.9|360
1648546800000|2022-03-29 09:40:00|1977.6|1976.4|1978.3|1977.1|1979.1|1977.9|1977.6|1976.4|143
1648547100000|2022-03-29 09:45:00|1978.1|1976.9|1979.1|1977.9|1979.6|1978.4|1977.6|1976.4|120
1648547400000|2022-03-29 09:50:00|1979.6|1978.4|1978.6|1977.4|1980.1|1978.9|1978.6|1977.4|112
1648547700000|2022-03-29 09:55:00|1979.1|1977.9|1979.3|1978.1|1979.6|1978.4|1978.6|1977.4|111
1648548000000|2022-03-29 10:00:00|1979.1|1977.9|1977.6|1976.4|1979.6|1978.4|1977.1|1975.9|109
1648548300000|2022-03-29 10:05:00|1977.1|1975.9|1977.1|1975.9|1977.8|1976.6|1976.1|1974.9|142
1648548600000|2022-03-29 10:10:00|1977.3|1976.1|1977.6|1976.4|1977.6|1976.4|1976.6|1975.4|48
1648548900000|2022-03-29 10:15:00|1977.1|1975.9|1977.6|1976.4|1978.1|1976.9|1977.1|1975.9|40
1648549200000|2022-03-29 10:20:00|1978.1|1976.9|1978.6|1977.4|1979.3|1978.1|1977.6|1976.4|45
1648549500000|2022-03-29 10:25:00|1978.8|1977.6|1978.6|1977.4|1979.6|1978.4|1978.6|1977.4|18
1648549800000|2022-03-29 10:30:00|1978.8|1977.6|1977.8|1976.6|1979.1|1977.9|1977.6|1976.4|46
1648550100000|2022-03-29 10:35:00|1977.6|1976.4|1978.1|1976.9|1978.6|1977.4|1977.6|1976.4|67
1648550400000|2022-03-29 10:40:00|1978.3|1977.1|1978.1|1976.9|1979.1|1977.9|1977.6|1976.4|31
1648550700000|2022-03-29 10:45:00|1978.3|1977.1|1978.3|1977.1|1979.6|1978.4|1978.3|1977.1|28
1648551000000|2022-03-29 10:50:00|1978.1|1976.9|1978.6|1977.4|1978.6|1977.4|1978.1|1976.9|24
1648551300000|2022-03-29 10:55:00|1978.8|1977.6|1978.1|1976.9|1979.1|1977.9|1977.6|1976.4|10
1648551600000|2022-03-29 11:00:00|1978.3|1977.1|1979.8|1978.6|1980.1|1978.9|1978.1|1976.9|65
1648551900000|2022-03-29 11:05:00|1980.1|1978.9|1979.1|1977.9|1980.1|1978.9|1979.1|1977.9|31
1648552200000|2022-03-29 11:10:00|1978.8|1977.6|1980.1|1978.9|1980.6|1979.4|1978.6|1977.4|129
1648552500000|2022-03-29 11:15:00|1979.8|1978.6|1980.1|1978.9|1980.1|1978.9|1979.6|1978.4|83
1648552800000|2022-03-29 11:20:00|1979.6|1978.4|1979.6|1978.4|1980.1|1978.9|1979.1|1977.9|66
1648553100000|2022-03-29 11:25:00|1979.3|1978.1|1977.6|1976.4|1979.6|1978.4|1977.6|1976.4|71
1648553400000|2022-03-29 11:30:00|1977.8|1976.6|1977.6|1976.4|1978.1|1976.9|1977.1|1975.9|62
1648553700000|2022-03-29 11:35:00|1977.3|1976.1|1978.1|1976.9|1978.6|1977.4|1977.1|1975.9|39
1648554000000|2022-03-29 11:40:00|1977.6|1976.4|1980.6|1979.4|1982.6|1981.4|1977.6|1976.4|527
1648554300000|2022-03-29 11:45:00|1981.1|1979.9|1983.1|1981.9|1984.6|1983.4|1980.1|1978.9|570
1648554600000|2022-03-29 11:50:00|1983.3|1982.1|1984.6|1983.4|1985.1|1983.9|1982.6|1981.4|169
1648554900000|2022-03-29 11:55:00|1984.8|1983.6|1985.1|1983.9|1985.6|1984.4|1983.1|1981.9|243
1648555200000|2022-03-29 12:00:00|1984.6|1983.4|1985.6|1984.4|1987.1|1985.9|1984.6|1983.4|401
1648555500000|2022-03-29 12:05:00|1985.1|1983.9|1985.1|1983.9|1986.6|1985.4|1984.6|1983.4|200
1648555800000|2022-03-29 12:10:00|1984.8|1983.6|1985.1|1983.9|1986.3|1985.1|1984.6|1983.4|147
1648556100000|2022-03-29 12:15:00|1985.3|1984.1|1984.3|1983.1|1985.6|1984.4|1984.1|1982.9|156
1648556400000|2022-03-29 12:20:00|1984.6|1983.4|1986.6|1985.4|1986.6|1985.4|1984.1|1982.9|275
1648556700000|2022-03-29 12:25:00|1987.1|1985.9|1988.1|1986.9|1988.3|1987.1|1987.1|1985.9|198
1648557000000|2022-03-29 12:30:00|1987.8|1986.6|1986.6|1985.4|1988.6|1987.4|1986.1|1984.9|138
1648557300000|2022-03-29 12:35:00|1986.3|1985.1|1985.1|1983.9|1986.6|1985.4|1985.1|1983.9|297
1648557600000|2022-03-29 12:40:00|1985.3|1984.1|1984.6|1983.4|1985.6|1984.4|1981.6|1980.4|252
1648557900000|2022-03-29 12:45:00|1984.3|1983.1|1985.6|1984.4|1985.6|1984.4|1983.6|1982.4|156
1648558200000|2022-03-29 12:50:00|1986.1|1984.9|1985.6|1984.4|1986.6|1985.4|1984.6|1983.4|142
1648558500000|2022-03-29 12:55:00|1986.1|1984.9|1987.1|1985.9|1987.6|1986.4|1985.6|1984.4|149
1648558800000|2022-03-29 13:00:00|1986.8|1985.6|1987.6|1986.4|1987.6|1986.4|1985.1|1983.9|169
1648559100000|2022-03-29 13:05:00|1987.8|1986.6|1989.1|1987.9|1989.1|1987.9|1987.3|1986.1|156
1648559400000|2022-03-29 13:10:00|1988.6|1987.4|1989.1|1987.9|1989.1|1987.9|1987.6|1986.4|114
1648559700000|2022-03-29 13:15:00|1989.3|1988.1|1988.1|1986.9|1989.6|1988.4|1987.1|1985.9|85
1648560000000|2022-03-29 13:20:00|1987.8|1986.6|1989.1|1987.9|1989.6|1988.4|1987.1|1985.9|114
1648560300000|2022-03-29 13:25:00|1989.3|1988.1|1988.6|1987.4|1989.6|1988.4|1987.6|1986.4|121
1648560600000|2022-03-29 13:30:00|1988.1|1986.9|1994.1|1992.9|1995.1|1993.9|1987.8|1986.6|757
1648560900000|2022-03-29 13:35:00|1994.3|1993.1|1990.6|1989.4|1994.8|1993.6|1990.1|1988.9|437
1648561200000|2022-03-29 13:40:00|1990.8|1989.6|1990.6|1989.4|1991.3|1990.1|1989.6|1988.4|392
1648561500000|2022-03-29 13:45:00|1990.8|1989.6|1986.6|1985.4|1991.1|1989.9|1986.6|1985.4|374
1648561800000|2022-03-29 13:50:00|1986.1|1984.9|1984.6|1983.4|1987.6|1986.4|1983.6|1982.4|356
1648562100000|2022-03-29 13:55:00|1984.3|1983.1|1983.6|1982.4|1985.1|1983.9|1983.6|1982.4|174
1648562400000|2022-03-29 14:00:00|1983.1|1981.9|1979.1|1977.9|1984.6|1983.4|1979.1|1977.9|682
1648562700000|2022-03-29 14:05:00|1979.3|1978.1|1978.1|1976.9|1980.6|1979.4|1977.6|1976.4|330
1648563000000|2022-03-29 14:10:00|1978.3|1977.1|1974.3|1973.1|1979.6|1978.4|1973.3|1972.1|654
1648563300000|2022-03-29 14:15:00|1974.1|1972.9|1975.3|1974.1|1977.1|1975.9|1974.1|1972.9|274
1648563600000|2022-03-29 14:20:00|1975.1|1973.9|1976.1|1974.9|1976.6|1975.4|1974.6|1973.4|162
1648563900000|2022-03-29 14:25:00|1975.8|1974.6|1979.6|1978.4|1979.6|1978.4|1975.1|1973.9|289
1648564200000|2022-03-29 14:30:00|1979.1|1977.9|1977.6|1976.4|1979.6|1978.4|1977.6|1976.4|215
1648564500000|2022-03-29 14:35:00|1978.1|1976.9|1977.6|1976.4|1979.1|1977.9|1977.1|1975.9|124
1648564800000|2022-03-29 14:40:00|1978.1|1976.9|1980.1|1978.9|1980.1|1978.9|1976.6|1975.4|272
1648565100000|2022-03-29 14:45:00|1980.6|1979.4|1980.1|1978.9|1981.1|1979.9|1978.6|1977.4|170
1648565400000|2022-03-29 14:50:00|1980.3|1979.1|1980.6|1979.4|1981.1|1979.9|1979.6|1978.4|127
1648565700000|2022-03-29 14:55:00|1980.8|1979.6|1982.6|1981.4|1983.8|1982.6|1980.6|1979.4|457
1648566000000|2022-03-29 15:00:00|1983.1|1981.9|1982.6|1981.4|1984.1|1982.9|1981.6|1980.4|215
1648566300000|2022-03-29 15:05:00|1982.3|1981.1|1982.1|1980.9|1982.6|1981.4|1981.1|1979.9|76
1648566600000|2022-03-29 15:10:00|1982.6|1981.4|1982.1|1980.9|1982.8|1981.6|1980.8|1979.6|77
1648566900000|2022-03-29 15:15:00|1982.6|1981.4|1982.8|1981.6|1983.1|1981.9|1982.1|1980.9|71
1648567200000|2022-03-29 15:20:00|1982.6|1981.4|1982.6|1981.4|1983.1|1981.9|1981.1|1979.9|77
1648567500000|2022-03-29 15:25:00|1983.1|1981.9|1984.1|1982.9|1984.1|1982.9|1982.6|1981.4|110
1648567800000|2022-03-29 15:30:00|1983.8|1982.6|1985.1|1983.9|1985.1|1983.9|1983.6|1982.4|201
1648568100000|2022-03-29 15:35:00|1984.6|1983.4|1984.1|1982.9|1985.1|1983.9|1983.3|1982.1|99
1648568400000|2022-03-29 15:40:00|1983.6|1982.4|1984.6|1983.4|1985.1|1983.9|1983.1|1981.9|107
1648568700000|2022-03-29 15:45:00|1984.8|1983.6|1986.1|1984.9|1986.1|1984.9|1984.6|1983.4|95
1648569000000|2022-03-29 15:50:00|1985.6|1984.4|1984.6|1983.4|1985.8|1984.6|1984.1|1982.9|133
1648569300000|2022-03-29 15:55:00|1984.3|1983.1|1983.1|1981.9|1984.3|1983.1|1982.6|1981.4|82
1648569600000|2022-03-29 16:00:00|1982.8|1981.6|1981.1|1979.9|1983.1|1981.9|1980.1|1978.9|281
1648569900000|2022-03-29 16:05:00|1980.8|1979.6|1980.6|1979.4|1981.1|1979.9|1980.1|1978.9|106
1648570200000|2022-03-29 16:10:00|1980.8|1979.6|1979.6|1978.4|1981.1|1979.9|1979.6|1978.4|66
1648570500000|2022-03-29 16:15:00|1980.1|1978.9|1979.6|1978.4|1980.1|1978.9|1979.1|1977.9|45
1648570800000|2022-03-29 16:20:00|1979.3|1978.1|1978.1|1976.9|1979.6|1978.4|1977.6|1976.4|50
1648571100000|2022-03-29 16:25:00|1977.8|1976.6|1977.1|1975.9|1978.3|1977.1|1976.6|1975.4|65
1648571400000|2022-03-29 16:30:00|1976.6|1975.4|1975.1|1973.9|1976.6|1975.4|1974.6|1973.4|101
1648571700000|2022-03-29 16:35:00|1975.3|1974.1|1975.8|1974.6|1976.1|1974.9|1975.1|1973.9|49
1648572000000|2022-03-29 16:40:00|1975.6|1974.4|1977.1|1975.9|1977.1|1975.9|1975.6|1974.4|39
1648572300000|2022-03-29 16:45:00|1976.8|1975.6|1976.6|1975.4|1977.1|1975.9|1976.6|1975.4|106
1648572600000|2022-03-29 16:50:00|1976.8|1975.6|1976.1|1974.9|1977.1|1975.9|1975.6|1974.4|90
1648572900000|2022-03-29 16:55:00|1976.3|1975.1|1976.6|1975.4|1976.6|1975.4|1976.1|1974.9|8
1648573200000|2022-03-29 17:00:00|1976.1|1974.9|1975.1|1973.9|1976.1|1974.9|1974.6|1973.4|165
1648573500000|2022-03-29 17:05:00|1975.3|1974.1|1974.6|1973.4|1975.6|1974.4|1974.6|1973.4|61
1648573800000|2022-03-29 17:10:00|1974.8|1973.6|1975.3|1974.1|1976.1|1974.9|1974.8|1973.6|72
1648574100000|2022-03-29 17:15:00|1975.6|1974.4|1975.6|1974.4|1976.1|1974.9|1975.3|1974.1|43
1648574400000|2022-03-29 17:20:00|1976.1|1974.9|1975.1|1973.9|1976.1|1974.9|1974.6|1973.4|49
1648574700000|2022-03-29 17:25:00|1975.3|1974.1|1976.6|1975.4|1977.3|1976.1|1975.1|1973.9|133
1648575000000|2022-03-29 17:30:00|1976.8|1975.6|1976.1|1974.9|1977.1|1975.9|1976.1|1974.9|52
1648575300000|2022-03-29 17:35:00|1976.3|1975.1|1978.1|1976.9|1978.3|1977.1|1976.3|1975.1|138
1648575600000|2022-03-29 17:40:00|1978.3|1977.1|1978.6|1977.4|1978.6|1977.4|1978.1|1976.9|45
1648575900000|2022-03-29 17:45:00|1978.3|1977.1|1980.1|1978.9|1980.6|1979.4|1978.1|1976.9|196
1648576200000|2022-03-29 17:50:00|1979.8|1978.6|1980.1|1978.9|1980.1|1978.9|1979.1|1977.9|51
1648576500000|2022-03-29 17:55:00|1979.6|1978.4|1981.1|1979.9|1981.1|1979.9|1979.6|1978.4|68
1648576800000|2022-03-29 18:00:00|1981.3|1980.1|1981.1|1979.9|1982.1|1980.9|1981.1|1979.9|48
1648577100000|2022-03-29 18:05:00|1981.3|1980.1|1981.6|1980.4|1982.1|1980.9|1980.6|1979.4|37
1648577400000|2022-03-29 18:10:00|1981.8|1980.6|1983.6|1982.4|1983.6|1982.4|1981.6|1980.4|162
1648577700000|2022-03-29 18:15:00|1983.3|1982.1|1981.6|1980.4|1983.6|1982.4|1981.1|1979.9|235
1648578000000|2022-03-29 18:20:00|1981.8|1980.6|1982.1|1980.9|1982.1|1980.9|1981.1|1979.9|169
1648578300000|2022-03-29 18:25:00|1981.6|1980.4|1983.6|1982.4|1983.6|1982.4|1981.6|1980.4|67
1648578600000|2022-03-29 18:30:00|1983.1|1981.9|1983.6|1982.4|1983.6|1982.4|1982.6|1981.4|89
1648578900000|2022-03-29 18:35:00|1983.8|1982.6|1983.6|1982.4|1984.3|1983.1|1983.6|1982.4|42
1648579200000|2022-03-29 18:40:00|1984.1|1982.9|1984.1|1982.9|1984.6|1983.4|1983.6|1982.4|34
1648579500000|2022-03-29 18:45:00|1984.6|1983.4|1984.6|1983.4|1985.1|1983.9|1984.1|1982.9|79
1648579800000|2022-03-29 18:50:00|1984.1|1982.9|1984.6|1983.4|1985.1|1983.9|1984.1|1982.9|80
1648580100000|2022-03-29 18:55:00|1984.1|1982.9|1984.6|1983.4|1985.1|1983.9|1984.1|1982.9|42
1648580400000|2022-03-29 19:00:00|1984.3|1983.1|1985.1|1983.9|1985.1|1983.9|1984.1|1982.9|23
1648580700000|2022-03-29 19:05:00|1984.6|1983.4|1985.1|1983.9|1985.1|1983.9|1984.3|1983.1|51
1648581000000|2022-03-29 19:10:00|1985.6|1984.4|1985.1|1983.9|1986.1|1984.9|1985.1|1983.9|99
1648581300000|2022-03-29 19:15:00|1985.6|1984.4|1986.1|1984.9|1986.6|1985.4|1985.1|1983.9|188
1648581600000|2022-03-29 19:20:00|1985.8|1984.6|1986.1|1984.9|1986.6|1985.4|1985.6|1984.4|217
1648581900000|2022-03-29 19:25:00|1985.6|1984.4|1987.1|1985.9|1987.1|1985.9|1985.6|1984.4|79
1648582200000|2022-03-29 19:30:00|1986.8|1985.6|1988.1|1986.9|1988.1|1986.9|1986.6|1985.4|113
1648582500000|2022-03-29 19:35:00|1988.6|1987.4|1988.1|1986.9|1988.6|1987.4|1987.6|1986.4|107
1648582800000|2022-03-29 19:40:00|1988.3|1987.1|1988.6|1987.4|1988.6|1987.4|1987.6|1986.4|188
1648583100000|2022-03-29 19:45:00|1988.1|1986.9|1988.1|1986.9|1989.1|1987.9|1987.6|1986.4|205
1648583400000|2022-03-29 19:50:00|1987.6|1986.4|1987.1|1985.9|1988.6|1987.4|1986.6|1985.4|437
1648583700000|2022-03-29 19:55:00|1986.6|1985.4|1990.6|1989.4|1990.6|1989.4|1986.6|1985.4|399
1648584000000|2022-03-29 20:00:00|1990.1|1988.9|1988.6|1987.4|1990.6|1989.4|1988.6|1987.4|122
1648584300000|2022-03-29 20:05:00|1989.1|1987.9|1988.1|1986.9|1989.1|1987.9|1987.6|1986.4|30
1648584600000|2022-03-29 20:10:00|1987.8|1986.6|1986.8|1985.6|1988.1|1986.9|1986.6|1985.4|12
1648584900000|2022-03-29 20:15:00|1986.6|1985.4|1987.1|1985.9|1987.1|1985.9|1986.6|1985.4|4
1648585200000|2022-03-29 20:20:00|1987.5|1985.5|1987.6|1985.6|1987.9|1985.9|1987.3|1985.3|7
1648585500000|2022-03-29 20:25:00|1987.4|1985.4|1987.2|1985.2|1987.5|1985.5|1987|1985|5
1648585800000|2022-03-29 20:30:00|1987|1985|1987.2|1985.2|1987.3|1985.3|1986.9|1984.9|2
1648586100000|2022-03-29 20:35:00|1987.1|1985.1|1987.4|1985.4|1987.5|1985.5|1987.1|1985.1|0
1648586400000|2022-03-29 20:40:00|1987.2|1985.2|1987.4|1985.4|1987.4|1985.4|1987.2|1985.2|1
1648586700000|2022-03-29 20:45:00|1987.3|1985.3|1987.3|1985.3|1987.6|1985.6|1987.2|1985.2|22
1648587000000|2022-03-29 20:50:00|1987.2|1985.2|1987.2|1985.2|1987.5|1985.5|1987.1|1985.1|55
1648587300000|2022-03-29 20:55:00|1987.1|1985.1|1986.6|1984.6|1987.2|1985.2|1985.9|1983.9|0
1648587600000|2022-03-29 21:00:00|1987.3|1985.3|1987.3|1985.3|1987.3|1985.3|1987.3|1985.3|12
1648587900000|2022-03-29 21:05:00|1987.2|1985.2|1987.2|1985.2|1987.2|1985.2|1987.2|1985.2|0
1648588500000|2022-03-29 21:15:00|1985.7|1983.7|1985.6|1983.6|1985.8|1983.8|1985.5|1983.5|0
1648588800000|2022-03-29 21:20:00|1985.7|1983.7|1985.7|1983.7|1985.7|1983.7|1985.7|1983.7|0
1648589100000|2022-03-29 21:25:00|1985.8|1983.8|1985.8|1983.8|1985.8|1983.8|1985.7|1983.7|0
1648589400000|2022-03-29 21:30:00|1985.9|1983.9|1985.9|1983.9|1985.9|1983.9|1985.9|1983.9|0
1648589700000|2022-03-29 21:35:00|1985.8|1983.8|1985.9|1983.9|1985.9|1983.9|1985.8|1983.8|0
1648590000000|2022-03-29 21:40:00|1985.7|1983.7|1985.8|1983.8|1985.8|1983.8|1985.7|1983.7|0
1648590300000|2022-03-29 21:45:00|1985.9|1983.9|1985.7|1983.7|1985.9|1983.9|1985.7|1983.7|0
1648590600000|2022-03-29 21:50:00|1985.8|1983.8|1985.9|1983.9|1985.9|1983.9|1985.8|1983.8|0
1648590900000|2022-03-29 21:55:00|1985.8|1983.8|1985.9|1983.9|1985.9|1983.9|1985.8|1983.8|0
1648591200000|2022-03-29 22:00:00|1985.7|1983.7|1984.8|1982.8|1985.9|1983.9|1984.8|1982.8|0
1648591500000|2022-03-29 22:05:00|1984.6|1982.6|1984|1982|1984.8|1982.8|1983.8|1981.8|0
1648591800000|2022-03-29 22:10:00|1983.9|1981.9|1984.1|1982.1|1984.1|1982.1|1983.9|1981.9|0
1648592100000|2022-03-29 22:15:00|1982.9|1980.9|1983.4|1981.4|1983.4|1981.4|1982.2|1980.2|0
1648592400000|2022-03-29 22:20:00|1983.2|1981.2|1984.2|1982.2|1984.2|1982.2|1983|1981|0
1648592700000|2022-03-29 22:25:00|1984.3|1982.3|1984.8|1982.8|1984.8|1982.8|1984.3|1982.3|0
1648593000000|2022-03-29 22:30:00|1984.6|1982.6|1984.5|1982.5|1985|1983|1984.2|1982.2|0
1648593300000|2022-03-29 22:35:00|1984.3|1982.3|1984.9|1982.9|1985|1983|1984.2|1982.2|0
1648593600000|2022-03-29 22:40:00|1984.8|1982.8|1984.9|1982.9|1984.9|1982.9|1984.5|1982.5|0
1648594200000|2022-03-29 22:50:00|1985|1983|1984.8|1982.8|1985.1|1983.1|1984.5|1982.5|0
1648594500000|2022-03-29 22:55:00|1985|1983|1984.6|1982.6|1985|1983|1984.6|1982.6|0
1648594800000|2022-03-29 23:00:00|1984.5|1982.5|1984.8|1982.8|1985.1|1983.1|1984.1|1982.1|0
1648595100000|2022-03-29 23:05:00|1985|1983|1985|1983|1985.4|1983.4|1985|1983|0
1648595400000|2022-03-29 23:10:00|1985.1|1983.1|1984.8|1982.8|1985.3|1983.3|1984.8|1982.8|0
1648595700000|2022-03-29 23:15:00|1984.7|1982.7|1984.7|1982.7|1984.7|1982.7|1984.2|1982.2|0
1648596000000|2022-03-29 23:20:00|1984.5|1982.5|1983.8|1981.8|1985|1983|1983.6|1981.6|0
1648596300000|2022-03-29 23:25:00|1983.6|1981.6|1983.5|1981.5|1983.8|1981.8|1983.5|1981.5|0
1648596600000|2022-03-29 23:30:00|1983.2|1981.2|1982.3|1980.3|1983.6|1981.6|1980.8|1978.8|0
1648596900000|2022-03-29 23:35:00|1982.2|1980.2|1982.4|1980.4|1983.8|1981.8|1981.7|1979.7|0
1648597200000|2022-03-29 23:40:00|1982.3|1980.3|1985.2|1983.2|1985.2|1983.2|1982.3|1980.3|0
1648597500000|2022-03-29 23:45:00|1985|1983|1986.6|1985.4|1987.1|1985.9|1983.6|1982.4|1414
1648597800000|2022-03-29 23:50:00|1987.1|1985.9|1987.3|1986.1|1988.6|1987.4|1986.6|1985.4|426
1648598100000|2022-03-29 23:55:00|1987.1|1985.9|1985.6|1984.4|1987.6|1986.4|1984.6|1983.4|759
1648598400000|2022-03-30 00:00:00|1985.4|1984.6|1979.9|1979.1|1985.4|1984.6|1979.9|1979.1|2931
1648598700000|2022-03-30 00:05:00|1980.1|1979.3|1979.9|1979.1|1981.4|1980.6|1975.9|1975.1|1749
1648599000000|2022-03-30 00:10:00|1980.4|1979.6|1975.4|1974.6|1980.4|1979.6|1974.9|1974.1|1398
1648599300000|2022-03-30 00:15:00|1975.1|1974.3|1971.9|1971.1|1975.4|1974.6|1971.4|1970.6|1067
1648599600000|2022-03-30 00:20:00|1971.6|1970.8|1970.9|1970.1|1973.4|1972.6|1970.4|1969.6|875
1648599900000|2022-03-30 00:25:00|1970.4|1969.6|1970.9|1970.1|1973.4|1972.6|1969.9|1969.1|716
1648600200000|2022-03-30 00:30:00|1971.4|1970.6|1971.4|1970.6|1974.9|1974.1|1971.4|1970.6|981
1648600500000|2022-03-30 00:35:00|1971.6|1970.8|1970.9|1970.1|1973.9|1973.1|1970.9|1970.1|502
1648600800000|2022-03-30 00:40:00|1970.4|1969.6|1968.4|1967.6|1972.4|1971.6|1968.4|1967.6|807
1648601100000|2022-03-30 00:45:00|1968.6|1967.8|1965.4|1964.6|1969.4|1968.6|1965.4|1964.6|717
1648601400000|2022-03-30 00:50:00|1965.9|1965.1|1962.4|1961.6|1967.9|1967.1|1962.4|1961.6|760
1648601700000|2022-03-30 00:55:00|1961.9|1961.1|1964.4|1963.6|1964.4|1963.6|1961.4|1960.6|683
1648602000000|2022-03-30 01:00:00|1963.9|1963.1|1963.4|1962.6|1964.4|1963.6|1960.9|1960.1|693
1648602300000|2022-03-30 01:05:00|1962.9|1962.1|1964.4|1963.6|1964.9|1964.1|1960.9|1960.1|903
1648602600000|2022-03-30 01:10:00|1963.9|1963.1|1964.4|1963.6|1965.9|1965.1|1963.4|1962.6|1139
1648602900000|2022-03-30 01:15:00|1963.9|1963.1|1963.9|1963.1|1964.4|1963.6|1961.9|1961.1|669
1648603200000|2022-03-30 01:20:00|1964.1|1963.3|1964.4|1963.6|1966.4|1965.6|1963.4|1962.6|820
1648603500000|2022-03-30 01:25:00|1964.1|1963.3|1966.4|1965.6|1968.4|1967.6|1963.9|1963.1|483
1648603800000|2022-03-30 01:30:00|1966.9|1966.1|1966.4|1965.6|1968.4|1967.6|1965.9|1965.1|615
1648604100000|2022-03-30 01:35:00|1966.9|1966.1|1966.9|1966.1|1967.9|1967.1|1966.4|1965.6|530
1648604400000|2022-03-30 01:40:00|1967.4|1966.6|1970.4|1969.6|1970.4|1969.6|1967.4|1966.6|730
1648604700000|2022-03-30 01:45:00|1970.9|1970.1|1966.9|1966.1|1971.4|1970.6|1966.9|1966.1|799
1648605000000|2022-03-30 01:50:00|1967.4|1966.6|1966.4|1965.6|1967.9|1967.1|1963.9|1963.1|1070
1648605300000|2022-03-30 01:55:00|1965.9|1965.1|1964.9|1964.1|1965.9|1965.1|1963.9|1963.1|487
1648605600000|2022-03-30 02:00:00|1964.4|1963.6|1962.9|1962.1|1964.9|1964.1|1961.9|1961.1|545
1648605900000|2022-03-30 02:05:00|1963.4|1962.6|1964.9|1964.1|1965.4|1964.6|1962.4|1961.6|694
1648606200000|2022-03-30 02:10:00|1964.4|1963.6|1963.4|1962.6|1965.9|1965.1|1962.9|1962.1|445
1648606500000|2022-03-30 02:15:00|1963.6|1962.8|1961.6|1960.8|1963.9|1963.1|1961.4|1960.6|453
1648606800000|2022-03-30 02:20:00|1961.9|1961.1|1960.9|1960.1|1962.9|1962.1|1960.9|1960.1|479
1648607100000|2022-03-30 02:25:00|1961.4|1960.6|1960.9|1960.1|1961.9|1961.1|1960.9|1960.1|398
1648607400000|2022-03-30 02:30:00|1960.4|1959.6|1957.6|1956.8|1960.4|1959.6|1955.4|1954.6|706
1648607700000|2022-03-30 02:35:00|1957.4|1956.6|1956.9|1956.1|1958.4|1957.6|1955.9|1955.1|351
1648608000000|2022-03-30 02:40:00|1957.4|1956.6|1956.1|1955.3|1957.4|1956.6|1955.9|1955.1|339
1648608300000|2022-03-30 02:45:00|1956.4|1955.6|1956.4|1955.6|1956.9|1956.1|1955.4|1954.6|394
1648608600000|2022-03-30 02:50:00|1956.6|1955.8|1956.4|1955.6|1956.9|1956.1|1955.9|1955.1|396
1648608900000|2022-03-30 02:55:00|1955.9|1955.1|1955.9|1955.1|1956.9|1956.1|1955.9|1955.1|337
1648609200000|2022-03-30 03:00:00|1956.4|1955.6|1956.4|1955.6|1956.9|1956.1|1955.9|1955.1|250
1648609500000|2022-03-30 03:05:00|1956.9|1956.1|1955.6|1954.8|1957.4|1956.6|1955.4|1954.6|360
1648609800000|2022-03-30 03:10:00|1955.9|1955.1|1955.4|1954.6|1955.9|1955.1|1954.9|1954.1|279
1648610100000|2022-03-30 03:15:00|1955.9|1955.1|1953.9|1953.1|1956.4|1955.6|1953.4|1952.6|747
1648610400000|2022-03-30 03:20:00|1954.4|1953.6|1954.9|1954.1|1955.4|1954.6|1953.9|1953.1|446
1648610700000|2022-03-30 03:25:00|1955.4|1954.6|1955.4|1954.6|1955.9|1955.1|1954.4|1953.6|786
1648611000000|2022-03-30 03:30:00|1954.9|1954.1|1955.4|1954.6|1957.6|1956.8|1953.4|1952.6|850
1648611300000|2022-03-30 03:35:00|1955.9|1955.1|1955.4|1954.6|1957.4|1956.6|1954.9|1954.1|624
1648611600000|2022-03-30 03:40:00|1955.9|1955.1|1957.4|1956.6|1957.4|1956.6|1954.9|1954.1|354
1648611900000|2022-03-30 03:45:00|1957.6|1956.8|1957.4|1956.6|1958.6|1957.8|1956.4|1955.6|632
1648612200000|2022-03-30 03:50:00|1957.6|1956.8|1957.4|1956.6|1957.9|1957.1|1956.6|1955.8|328
1648612500000|2022-03-30 03:55:00|1956.9|1956.1|1955.4|1954.6|1957.4|1956.6|1955.4|1954.6|425
1648612800000|2022-03-30 04:00:00|1955.9|1955.1|1957.4|1956.6|1957.4|1956.6|1955.9|1955.1|331
1648613100000|2022-03-30 04:05:00|1957.6|1956.8|1958.4|1957.6|1958.9|1958.1|1956.9|1956.1|472
1648613400000|2022-03-30 04:10:00|1958.9|1958.1|1959.4|1958.6|1960.4|1959.6|1958.9|1958.1|588
1648613700000|2022-03-30 04:15:00|1958.9|1958.1|1957.4|1956.6|1958.9|1958.1|1956.9|1956.1|503
1648614000000|2022-03-30 04:20:00|1957.9|1957.1|1957.9|1957.1|1958.4|1957.6|1956.9|1956.1|433
1648614300000|2022-03-30 04:25:00|1958.4|1957.6|1957.6|1956.8|1959.4|1958.6|1956.9|1956.1|529
1648614600000|2022-03-30 04:30:00|1957.9|1957.1|1956.9|1956.1|1957.9|1957.1|1956.4|1955.6|583
1648614900000|2022-03-30 04:35:00|1956.4|1955.6|1954.4|1953.6|1956.9|1956.1|1954.4|1953.6|597
1648615200000|2022-03-30 04:40:00|1954.1|1953.3|1950.4|1949.6|1954.4|1953.6|1949.4|1948.6|1179
1648615500000|2022-03-30 04:45:00|1950.9|1950.1|1951.9|1951.1|1953.4|1952.6|1950.9|1950.1|465
1648615800000|2022-03-30 04:50:00|1952.1|1951.3|1951.4|1950.6|1952.4|1951.6|1950.4|1949.6|437
1648616100000|2022-03-30 04:55:00|1951.9|1951.1|1952.9|1952.1|1952.9|1952.1|1951.4|1950.6|474
1648616400000|2022-03-30 05:00:00|1953.4|1952.6|1950.9|1950.1|1953.9|1953.1|1950.9|1950.1|735
1648616700000|2022-03-30 05:05:00|1951.4|1950.6|1953.4|1952.6|1953.9|1953.1|1950.9|1950.1|560
1648617000000|2022-03-30 05:10:00|1952.9|1952.1|1952.9|1952.1|1953.4|1952.6|1952.9|1952.1|309
1648617300000|2022-03-30 05:15:00|1952.4|1951.6|1954.4|1953.6|1954.9|1954.1|1952.4|1951.6|628
1648617600000|2022-03-30 05:20:00|1953.9|1953.1|1954.9|1954.1|1955.4|1954.6|1953.9|1953.1|485
1648617900000|2022-03-30 05:25:00|1954.4|1953.6|1955.4|1954.6|1955.4|1954.6|1953.9|1953.1|397
1648618200000|2022-03-30 05:30:00|1955.9|1955.1|1958.4|1957.6|1958.9|1958.1|1955.4|1954.6|1110
1648618500000|2022-03-30 05:35:00|1958.9|1958.1|1960.9|1960.1|1961.9|1961.1|1958.4|1957.6|1898
1648618800000|2022-03-30 05:40:00|1961.4|1960.6|1962.9|1962.1|1963.9|1963.1|1960.9|1960.1|2293
1648619100000|2022-03-30 05:45:00|1963.4|1962.6|1964.6|1963.8|1965.4|1964.6|1963.4|1962.6|2251
1648619400000|2022-03-30 05:50:00|1965.4|1964.6|1967.9|1967.1|1967.9|1967.1|1963.9|1963.1|2813
1648619700000|2022-03-30 05:55:00|1968.4|1967.6|1968.9|1968.1|1968.9|1968.1|1964.9|1964.1|10823
1648620000000|2022-03-30 06:00:00|1969.9|1969.1|1962.9|1962.1|1970.9|1970.1|1962.4|1961.6|7221
1648620300000|2022-03-30 06:05:00|1963.4|1962.6|1966.4|1964.4|1966.5|1965.1|1963.4|1962.6|1121
1648620600000|2022-03-30 06:10:00|1966.2|1964.2|1967.5|1965.5|1967.8|1965.8|1965.6|1963.6|13
1648620900000|2022-03-30 06:15:00|1967.2|1965.2|1967.6|1965.6|1967.9|1965.9|1967.1|1965.1|1295
1648621200000|2022-03-30 06:20:00|1967.3|1965.3|1967.1|1965.1|1967.9|1965.9|1966.6|1964.6|0
1648621500000|2022-03-30 06:25:00|1966.9|1964.9|1967|1965|1967.6|1965.6|1966.6|1964.6|0
1648621800000|2022-03-30 06:30:00|1967.1|1965.1|1965.7|1963.7|1967.1|1965.1|1965.4|1963.4|0
1648622100000|2022-03-30 06:35:00|1966|1964|1966.7|1964.7|1966.9|1964.9|1965.5|1963.5|0
1648622400000|2022-03-30 06:40:00|1966.8|1964.8|1967.9|1965.9|1968.3|1966.3|1966.5|1964.5|0
1648622700000|2022-03-30 06:45:00|1968.1|1966.1|1968.2|1966.2|1968.8|1966.8|1967.9|1965.9|0
1648623000000|2022-03-30 06:50:00|1968.3|1966.3|1968.3|1966.3|1968.6|1966.6|1968.2|1966.2|0
1648623300000|2022-03-30 06:55:00|1968.1|1966.1|1969.5|1967.5|1969.5|1967.5|1967.4|1965.4|0
1648623600000|2022-03-30 07:00:00|1969.2|1967.2|1967.7|1965.7|1969.5|1967.5|1967|1965|0
1648623900000|2022-03-30 07:05:00|1967.5|1965.5|1967.7|1965.7|1967.9|1965.9|1965.8|1963.8|0
1648624200000|2022-03-30 07:10:00|1967.5|1965.5|1967.9|1965.9|1968.8|1966.8|1967.5|1965.5|0
1648624500000|2022-03-30 07:15:00|1967.8|1965.8|1963.8|1961.8|1968|1966|1963.7|1961.7|0
1648624800000|2022-03-30 07:20:00|1963.9|1961.9|1965|1963|1965.6|1963.6|1963.2|1961.2|0
1648625100000|2022-03-30 07:25:00|1965.3|1963.3|1964.1|1962.1|1966|1964|1963.8|1961.8|0
1648625400000|2022-03-30 07:30:00|1964.4|1962.4|1966.1|1964.9|1967.1|1965.9|1964.4|1962.4|688
1648625700000|2022-03-30 07:35:00|1966.3|1965.1|1967.1|1965.9|1968.6|1967.4|1966.1|1964.9|245
1648626000000|2022-03-30 07:40:00|1966.8|1965.6|1968.8|1967.6|1969.1|1967.9|1966.6|1965.4|241
1648626300000|2022-03-30 07:45:00|1969.1|1967.9|1968.1|1966.9|1970.1|1968.9|1967.6|1966.4|213
1648626600000|2022-03-30 07:50:00|1967.6|1966.4|1967.1|1965.9|1968.6|1967.4|1966.6|1965.4|103
1648626900000|2022-03-30 07:55:00|1967.3|1966.1|1968.1|1966.9|1968.1|1966.9|1966.6|1965.4|134
1648627200000|2022-03-30 08:00:00|1967.6|1966.4|1963.6|1962.4|1967.6|1966.4|1960.8|1959.6|545
1648627500000|2022-03-30 08:05:00|1963.3|1962.1|1964.1|1962.9|1964.3|1963.1|1962.1|1960.9|95
1648627800000|2022-03-30 08:10:00|1964.6|1963.4|1962.1|1960.9|1965.1|1963.9|1961.6|1960.4|121
1648628100000|2022-03-30 08:15:00|1961.6|1960.4|1963.1|1961.9|1964.1|1962.9|1961.6|1960.4|134
1648628400000|2022-03-30 08:20:00|1963.3|1962.1|1963.6|1962.4|1964.6|1963.4|1963.1|1961.9|90
1648628700000|2022-03-30 08:25:00|1963.8|1962.6|1964.6|1963.4|1964.6|1963.4|1963.1|1961.9|155
1648629000000|2022-03-30 08:30:00|1964.8|1963.6|1965.3|1964.1|1965.6|1964.4|1964.1|1962.9|195
1648629300000|2022-03-30 08:35:00|1965.1|1963.9|1963.3|1962.1|1965.3|1964.1|1963.3|1962.1|147
1648629600000|2022-03-30 08:40:00|1963.1|1961.9|1961.6|1960.4|1963.1|1961.9|1960.6|1959.4|116
1648629900000|2022-03-30 08:45:00|1961.1|1959.9|1960.1|1958.9|1962.1|1960.9|1960.1|1958.9|195
1648630200000|2022-03-30 08:50:00|1960.6|1959.4|1959.3|1958.1|1961.1|1959.9|1958.6|1957.4|294
1648630500000|2022-03-30 08:55:00|1959.1|1957.9|1961.6|1960.4|1962.1|1960.9|1959.1|1957.9|201
1648630800000|2022-03-30 09:00:00|1961.8|1960.6|1962.6|1961.4|1962.8|1961.6|1961.6|1960.4|188
1648631100000|2022-03-30 09:05:00|1962.1|1960.9|1962.1|1960.9|1963.1|1961.9|1962.1|1960.9|54
1648631400000|2022-03-30 09:10:00|1961.8|1960.6|1961.6|1960.4|1962.1|1960.9|1961.1|1959.9|18
1648631700000|2022-03-30 09:15:00|1961.3|1960.1|1963.1|1961.9|1963.1|1961.9|1961.3|1960.1|14
1648632000000|2022-03-30 09:20:00|1962.8|1961.6|1964.6|1963.4|1965.1|1963.9|1962.8|1961.6|70
1648632300000|2022-03-30 09:25:00|1964.1|1962.9|1964.1|1962.9|1965.1|1963.9|1964.1|1962.9|35
1648632600000|2022-03-30 09:30:00|1963.8|1962.6|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|61
1648632900000|2022-03-30 09:35:00|1963.8|1962.6|1963.1|1961.9|1964.1|1962.9|1962.3|1961.1|35
1648633200000|2022-03-30 09:40:00|1962.8|1961.6|1963.1|1961.9|1963.6|1962.4|1962.6|1961.4|14
1648633500000|2022-03-30 09:45:00|1963.6|1962.4|1963.1|1961.9|1964.1|1962.9|1963.1|1961.9|77
1648633800000|2022-03-30 09:50:00|1963.3|1962.1|1963.1|1961.9|1963.8|1962.6|1963.1|1961.9|43
1648634100000|2022-03-30 09:55:00|1962.8|1961.6|1964.1|1962.9|1964.1|1962.9|1962.8|1961.6|33
1648634400000|2022-03-30 10:00:00|1962.6|1961.4|1963.6|1962.4|1963.6|1962.4|1958.6|1957.4|434
1648634700000|2022-03-30 10:05:00|1963.8|1962.6|1962.1|1960.9|1965.1|1963.9|1962.1|1960.9|140
1648635000000|2022-03-30 10:10:00|1961.6|1960.4|1962.6|1961.4|1963.6|1962.4|1961.6|1960.4|162
1648635300000|2022-03-30 10:15:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1961.8|1960.6|14
1648635600000|2022-03-30 10:20:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1962.3|1961.1|6
1648635900000|2022-03-30 10:25:00|1962.3|1961.1|1963.1|1961.9|1963.1|1961.9|1962.3|1961.1|46
1648636200000|2022-03-30 10:30:00|1963.6|1962.4|1963.1|1961.9|1963.6|1962.4|1962.8|1961.6|28
1648636500000|2022-03-30 10:35:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1961.6|1960.4|4
1648636800000|2022-03-30 10:40:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1962.6|1961.4|24
1648637100000|2022-03-30 10:45:00|1963.1|1961.9|1963.6|1962.4|1964.1|1962.9|1962.6|1961.4|59
1648637400000|2022-03-30 10:50:00|1963.3|1962.1|1963.8|1962.6|1964.1|1962.9|1963.1|1961.9|108
1648637700000|2022-03-30 10:55:00|1964.1|1962.9|1965.1|1963.9|1965.1|1963.9|1963.6|1962.4|87
1648638000000|2022-03-30 11:00:00|1965.6|1964.4|1967.1|1965.9|1967.1|1965.9|1964.6|1963.4|192
1648638300000|2022-03-30 11:05:00|1966.6|1965.4|1965.1|1963.9|1966.6|1965.4|1965.1|1963.9|99
1648638600000|2022-03-30 11:10:00|1965.3|1964.1|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|34
1648638900000|2022-03-30 11:15:00|1964.6|1963.4|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|86
1648639200000|2022-03-30 11:20:00|1964.3|1963.1|1965.6|1964.4|1965.6|1964.4|1964.1|1962.9|40
1648639500000|2022-03-30 11:25:00|1965.3|1964.1|1965.6|1964.4|1966.6|1965.4|1965.1|1963.9|112
1648639800000|2022-03-30 11:30:00|1965.3|1964.1|1966.6|1965.4|1966.6|1965.4|1964.6|1963.4|36
1648640100000|2022-03-30 11:35:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|67
1648640400000|2022-03-30 11:40:00|1965.8|1964.6|1965.6|1964.4|1966.6|1965.4|1965.3|1964.1|34
1648640700000|2022-03-30 11:45:00|1965.3|1964.1|1965.3|1964.1|1965.3|1964.1|1964.1|1962.9|47
1648641000000|2022-03-30 11:50:00|1965.1|1963.9|1965.6|1964.4|1965.6|1964.4|1964.6|1963.4|34
1648641300000|2022-03-30 11:55:00|1965.3|1964.1|1964.6|1963.4|1965.3|1964.1|1964.1|1962.9|15
1648641600000|2022-03-30 12:00:00|1964.3|1963.1|1965.1|1963.9|1965.1|1963.9|1964.1|1962.9|48
1648641900000|2022-03-30 12:05:00|1964.8|1963.6|1964.1|1962.9|1964.8|1963.6|1964.1|1962.9|47
1648642200000|2022-03-30 12:10:00|1964.6|1963.4|1962.1|1960.9|1964.6|1963.4|1961.6|1960.4|106
1648642500000|2022-03-30 12:15:00|1961.8|1960.6|1961.6|1960.4|1962.1|1960.9|1960.6|1959.4|82
1648642800000|2022-03-30 12:20:00|1961.8|1960.6|1960.1|1958.9|1962.1|1960.9|1959.8|1958.6|85
1648643100000|2022-03-30 12:25:00|1960.3|1959.1|1960.6|1959.4|1961.1|1959.9|1960.1|1958.9|34
1648643400000|2022-03-30 12:30:00|1961.1|1959.9|1960.1|1958.9|1961.6|1960.4|1960.1|1958.9|123
1648643700000|2022-03-30 12:35:00|1960.6|1959.4|1962.1|1960.9|1962.6|1961.4|1960.1|1958.9|164
1648644000000|2022-03-30 12:40:00|1962.3|1961.1|1965.1|1963.9|1967.6|1966.4|1962.3|1961.1|781
1648644300000|2022-03-30 12:45:00|1964.6|1963.4|1963.6|1962.4|1964.6|1963.4|1962.6|1961.4|93
1648644600000|2022-03-30 12:50:00|1964.1|1962.9|1963.8|1962.6|1964.6|1963.4|1963.1|1961.9|134
1648644900000|2022-03-30 12:55:00|1964.1|1962.9|1964.6|1963.4|1965.1|1963.9|1963.6|1962.4|27
1648645200000|2022-03-30 13:00:00|1964.8|1963.6|1964.6|1963.4|1965.1|1963.9|1963.6|1962.4|137
1648645500000|2022-03-30 13:05:00|1964.1|1962.9|1963.8|1962.6|1964.6|1963.4|1963.6|1962.4|75
1648645800000|2022-03-30 13:10:00|1963.6|1962.4|1965.6|1964.4|1965.6|1964.4|1963.1|1961.9|85
1648646100000|2022-03-30 13:15:00|1965.1|1963.9|1966.6|1965.4|1966.8|1965.6|1965.1|1963.9|66
1648646400000|2022-03-30 13:20:00|1966.8|1965.6|1967.1|1965.9|1968.6|1967.4|1966.6|1965.4|138
1648646700000|2022-03-30 13:25:00|1966.8|1965.6|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|72
1648647000000|2022-03-30 13:30:00|1967.6|1966.4|1966.6|1965.4|1968.1|1966.9|1966.1|1964.9|253
1648647300000|2022-03-30 13:35:00|1966.8|1965.6|1966.1|1964.9|1967.1|1965.9|1964.6|1963.4|172
1648647600000|2022-03-30 13:40:00|1966.6|1965.4|1966.1|1964.9|1967.1|1965.9|1964.6|1963.4|130
1648647900000|2022-03-30 13:45:00|1966.3|1965.1|1967.1|1965.9|1967.1|1965.9|1964.6|1963.4|175
1648648200000|2022-03-30 13:50:00|1967.3|1966.1|1966.1|1964.9|1967.6|1966.4|1965.6|1964.4|175
1648648500000|2022-03-30 13:55:00|1966.6|1965.4|1968.6|1967.4|1968.6|1967.4|1966.1|1964.9|151
1648648800000|2022-03-30 14:00:00|1968.1|1966.9|1967.6|1966.4|1968.6|1967.4|1967.1|1965.9|173
1648649100000|2022-03-30 14:05:00|1968.1|1966.9|1966.6|1965.4|1968.1|1966.9|1966.6|1965.4|46
1648649400000|2022-03-30 14:10:00|1967.1|1965.9|1968.6|1967.4|1969.1|1967.9|1966.6|1965.4|190
1648649700000|2022-03-30 14:15:00|1969.1|1967.9|1966.6|1965.4|1969.1|1967.9|1965.8|1964.6|203
1648650000000|2022-03-30 14:20:00|1966.8|1965.6|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|215
1648650300000|2022-03-30 14:25:00|1967.6|1966.4|1967.6|1966.4|1968.6|1967.4|1967.1|1965.9|423
1648650600000|2022-03-30 14:30:00|1967.3|1966.1|1967.6|1966.4|1967.6|1966.4|1966.1|1964.9|109
1648650900000|2022-03-30 14:35:00|1967.1|1965.9|1968.3|1967.1|1968.6|1967.4|1967.1|1965.9|117
1648651200000|2022-03-30 14:40:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1967.6|1966.4|99
1648651500000|2022-03-30 14:45:00|1968.6|1967.4|1969.6|1968.4|1970.3|1969.1|1968.1|1966.9|196
1648651800000|2022-03-30 14:50:00|1970.1|1968.9|1970.3|1969.1|1971.1|1969.9|1969.6|1968.4|264
1648652100000|2022-03-30 14:55:00|1970.6|1969.4|1967.6|1966.4|1970.6|1969.4|1967.6|1966.4|193
1648652400000|2022-03-30 15:00:00|1968.1|1966.9|1967.6|1966.4|1969.1|1967.9|1967.6|1966.4|203
1648652700000|2022-03-30 15:05:00|1967.3|1966.1|1966.6|1965.4|1968.1|1966.9|1966.6|1965.4|147
1648653000000|2022-03-30 15:10:00|1966.3|1965.1|1967.1|1965.9|1967.6|1966.4|1965.1|1963.9|308
1648653300000|2022-03-30 15:15:00|1967.6|1966.4|1968.1|1966.9|1968.1|1966.9|1966.6|1965.4|205
1648653600000|2022-03-30 15:20:00|1967.8|1966.6|1966.6|1965.4|1968.1|1966.9|1966.1|1964.9|144
1648653900000|2022-03-30 15:25:00|1966.3|1965.1|1964.1|1962.9|1966.6|1965.4|1963.6|1962.4|324
1648654200000|2022-03-30 15:30:00|1963.8|1962.6|1965.3|1964.1|1965.6|1964.4|1963.6|1962.4|245
1648654500000|2022-03-30 15:35:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.3|1964.1|204
1648654800000|2022-03-30 15:40:00|1965.1|1963.9|1965.1|1963.9|1965.6|1964.4|1964.6|1963.4|159
1648655100000|2022-03-30 15:45:00|1964.6|1963.4|1965.1|1963.9|1965.6|1964.4|1964.1|1962.9|65
1648655400000|2022-03-30 15:50:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.1|1963.9|85
1648655700000|2022-03-30 15:55:00|1965.1|1963.9|1967.1|1965.9|1967.1|1965.9|1965.1|1963.9|102
1648656000000|2022-03-30 16:00:00|1967.6|1966.4|1967.6|1966.4|1968.1|1966.9|1967.1|1965.9|63
1648656300000|2022-03-30 16:05:00|1967.3|1966.1|1966.6|1965.4|1967.3|1966.1|1965.6|1964.4|137
1648656600000|2022-03-30 16:10:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|61
1648656900000|2022-03-30 16:15:00|1965.8|1964.6|1966.6|1965.4|1966.6|1965.4|1965.8|1964.6|24
1648657200000|2022-03-30 16:20:00|1967.1|1965.9|1965.6|1964.4|1967.1|1965.9|1965.6|1964.4|25
1648657500000|2022-03-30 16:25:00|1965.8|1964.6|1966.6|1965.4|1966.6|1965.4|1965.6|1964.4|22
1648657800000|2022-03-30 16:30:00|1966.3|1965.1|1966.6|1965.4|1966.6|1965.4|1965.6|1964.4|29
1648658100000|2022-03-30 16:35:00|1967.1|1965.9|1967.6|1966.4|1967.6|1966.4|1966.6|1965.4|23
1648658400000|2022-03-30 16:40:00|1967.3|1966.1|1967.1|1965.9|1967.3|1966.1|1966.1|1964.9|69
1648658700000|2022-03-30 16:45:00|1966.8|1965.6|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|42
1648659000000|2022-03-30 16:50:00|1966.8|1965.6|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|39
1648659300000|2022-03-30 16:55:00|1967.1|1965.9|1966.1|1964.9|1967.1|1965.9|1966.1|1964.9|41
1648659600000|2022-03-30 17:00:00|1966.6|1965.4|1964.6|1963.4|1966.6|1965.4|1964.6|1963.4|76
1648659900000|2022-03-30 17:05:00|1964.1|1962.9|1963.3|1962.1|1964.6|1963.4|1963.1|1961.9|58
1648660200000|2022-03-30 17:10:00|1963.6|1962.4|1964.3|1963.1|1964.3|1963.1|1963.1|1961.9|100
1648660500000|2022-03-30 17:15:00|1964.6|1963.4|1962.3|1961.1|1964.6|1963.4|1962.1|1960.9|147
1648660800000|2022-03-30 17:20:00|1962.1|1960.9|1962.1|1960.9|1962.3|1961.1|1961.6|1960.4|36
1648661100000|2022-03-30 17:25:00|1961.6|1960.4|1961.1|1959.9|1961.6|1960.4|1960.8|1959.6|67
1648661400000|2022-03-30 17:30:00|1961.6|1960.4|1961.1|1959.9|1962.1|1960.9|1960.6|1959.4|70
1648661700000|2022-03-30 17:35:00|1961.6|1960.4|1960.6|1959.4|1961.6|1960.4|1960.3|1959.1|46
1648662000000|2022-03-30 17:40:00|1960.3|1959.1|1960.6|1959.4|1960.6|1959.4|1960.1|1958.9|46
1648662300000|2022-03-30 17:45:00|1960.1|1958.9|1960.6|1959.4|1960.6|1959.4|1959.6|1958.4|68
1648662600000|2022-03-30 17:50:00|1961.1|1959.9|1960.1|1958.9|1961.1|1959.9|1960.1|1958.9|42
1648662900000|2022-03-30 17:55:00|1960.6|1959.4|1959.6|1958.4|1960.6|1959.4|1959.1|1957.9|56
1648663200000|2022-03-30 18:00:00|1960.1|1958.9|1960.6|1959.4|1961.1|1959.9|1959.1|1957.9|58
1648663500000|2022-03-30 18:05:00|1960.3|1959.1|1960.6|1959.4|1960.6|1959.4|1959.6|1958.4|82
1648663800000|2022-03-30 18:10:00|1960.3|1959.1|1960.6|1959.4|1960.6|1959.4|1960.1|1958.9|68
1648664100000|2022-03-30 18:15:00|1960.3|1959.1|1958.6|1957.4|1960.6|1959.4|1958.6|1957.4|40
1648664400000|2022-03-30 18:20:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1957.6|1956.4|119
1648664700000|2022-03-30 18:25:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|112
1648665000000|2022-03-30 18:30:00|1958.6|1957.4|1958.1|1956.9|1959.1|1957.9|1958.1|1956.9|43
1648665300000|2022-03-30 18:35:00|1958.3|1957.1|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|39
1648665600000|2022-03-30 18:40:00|1958.1|1956.9|1956.6|1955.4|1958.3|1957.1|1956.6|1955.4|96
1648665900000|2022-03-30 18:45:00|1956.3|1955.1|1955.6|1954.4|1956.3|1955.1|1955.1|1953.9|109
1648666200000|2022-03-30 18:50:00|1955.8|1954.6|1954.6|1953.4|1956.3|1955.1|1954.6|1953.4|75
1648666500000|2022-03-30 18:55:00|1954.8|1953.6|1953.1|1951.9|1955.6|1954.4|1953.1|1951.9|178
1648666800000|2022-03-30 19:00:00|1952.8|1951.6|1953.1|1951.9|1953.8|1952.6|1952.6|1951.4|160
1648667100000|2022-03-30 19:05:00|1953.6|1952.4|1953.1|1951.9|1954.1|1952.9|1952.6|1951.4|118
1648667400000|2022-03-30 19:10:00|1952.8|1951.6|1952.1|1950.9|1952.8|1951.6|1951.1|1949.9|171
1648667700000|2022-03-30 19:15:00|1952.3|1951.1|1951.1|1949.9|1952.6|1951.4|1951.1|1949.9|39
1648668000000|2022-03-30 19:20:00|1950.6|1949.4|1948.1|1946.9|1950.8|1949.6|1947.8|1946.6|144
1648668300000|2022-03-30 19:25:00|1947.6|1946.4|1949.1|1947.9|1950.1|1948.9|1947.6|1946.4|147
1648668600000|2022-03-30 19:30:00|1948.6|1947.4|1950.6|1949.4|1951.6|1950.4|1948.1|1946.9|219
1648668900000|2022-03-30 19:35:00|1951.1|1949.9|1951.1|1949.9|1952.6|1951.4|1950.6|1949.4|149
1648669200000|2022-03-30 19:40:00|1951.6|1950.4|1951.1|1949.9|1951.6|1950.4|1949.3|1948.1|105
1648669500000|2022-03-30 19:45:00|1951.3|1950.1|1952.1|1950.9|1952.6|1951.4|1950.6|1949.4|149
1648669800000|2022-03-30 19:50:00|1951.8|1950.6|1948.1|1946.9|1951.8|1950.6|1948.1|1946.9|239
1648670100000|2022-03-30 19:55:00|1948.3|1947.1|1955.6|1954.4|1956.1|1954.9|1948.3|1947.1|565
1648670400000|2022-03-30 20:00:00|1956.1|1954.9|1956.6|1955.4|1956.6|1955.4|1954.1|1952.9|79
1648670700000|2022-03-30 20:05:00|1956.1|1954.9|1956.6|1955.4|1957.1|1955.9|1956.1|1954.9|22
1648671000000|2022-03-30 20:10:00|1956.8|1955.6|1957.1|1955.9|1957.1|1955.9|1956.6|1955.4|10
1648671300000|2022-03-30 20:15:00|1957.3|1956.1|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|5
1648671600000|2022-03-30 20:20:00|1958|1956|1958.5|1956.5|1958.6|1956.6|1957.7|1955.7|57
1648671900000|2022-03-30 20:25:00|1958.4|1956.4|1958.6|1956.6|1958.6|1956.6|1958.3|1956.3|2
1648672200000|2022-03-30 20:30:00|1958.7|1956.7|1958.5|1956.5|1958.7|1956.7|1958.5|1956.5|0
1648672500000|2022-03-30 20:35:00|1958.6|1956.6|1958.6|1956.6|1958.7|1956.7|1958.5|1956.5|4
1648672800000|2022-03-30 20:40:00|1958.9|1956.9|1960.5|1958.5|1960.5|1958.5|1958.9|1956.9|38
1648673100000|2022-03-30 20:45:00|1960.7|1958.7|1960.7|1958.7|1962.6|1960.6|1960.2|1958.2|97
1648673400000|2022-03-30 20:50:00|1960.8|1958.8|1958.6|1956.6|1961|1959|1957.4|1955.4|67
1648673700000|2022-03-30 20:55:00|1958.5|1956.5|1957.9|1955.9|1958.5|1956.5|1957.8|1955.8|0
1648674000000|2022-03-30 21:00:00|1958.2|1956.2|1958.2|1956.2|1958.2|1956.2|1958.2|1956.2|4
1648674900000|2022-03-30 21:15:00|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|0
1648675200000|2022-03-30 21:20:00|1958|1956|1958|1956|1958.1|1956.1|1957.9|1955.9|0
1648675500000|2022-03-30 21:25:00|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|1957.8|1955.8|0
1648675800000|2022-03-30 21:30:00|1957.8|1955.8|1957.8|1955.8|1957.9|1955.9|1957.8|1955.8|0
1648676100000|2022-03-30 21:35:00|1957.9|1955.9|1957.8|1955.8|1957.9|1955.9|1957.8|1955.8|0
1648676400000|2022-03-30 21:40:00|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|0
1648676700000|2022-03-30 21:45:00|1957.8|1955.8|1957.9|1955.9|1957.9|1955.9|1957.8|1955.8|0
1648677000000|2022-03-30 21:50:00|1957.8|1955.8|1957.8|1955.8|1957.8|1955.8|1957.7|1955.7|0
1648677300000|2022-03-30 21:55:00|1957.7|1955.7|1957.8|1955.8|1957.9|1955.9|1957.7|1955.7|0
1648677600000|2022-03-30 22:00:00|1957.2|1955.2|1957.7|1955.7|1958|1956|1957.2|1955.2|0
1648677900000|2022-03-30 22:05:00|1957.5|1955.5|1957.9|1955.9|1958.2|1956.2|1957.5|1955.5|0
1648678200000|2022-03-30 22:10:00|1957.8|1955.8|1957.9|1955.9|1957.9|1955.9|1957.8|1955.8|0
1648678500000|2022-03-30 22:15:00|1957.7|1955.7|1957.7|1955.7|1957.7|1955.7|1957.7|1955.7|0
1648678800000|2022-03-30 22:20:00|1957.5|1955.5|1957.8|1955.8|1957.9|1955.9|1957.3|1955.3|0
1648679100000|2022-03-30 22:25:00|1957.6|1955.6|1957.6|1955.6|1957.8|1955.8|1957.3|1955.3|0
1648679400000|2022-03-30 22:30:00|1957.5|1955.5|1957|1955|1957.8|1955.8|1957|1955|0
1648679700000|2022-03-30 22:35:00|1956.9|1954.9|1956.6|1954.6|1956.9|1954.9|1956.5|1954.5|0
1648680000000|2022-03-30 22:40:00|1956.8|1954.8|1957|1955|1957.6|1955.6|1956.6|1954.6|0
1648680300000|2022-03-30 22:45:00|1957.1|1955.1|1957.1|1955.1|1957.1|1955.1|1957.1|1955.1|0
1648680600000|2022-03-30 22:50:00|1957|1955|1957.1|1955.1|1957.1|1955.1|1956.8|1954.8|0
1648680900000|2022-03-30 22:55:00|1957|1955|1957|1955|1957.1|1955.1|1957|1955|0
1648681200000|2022-03-30 23:00:00|1956.8|1954.8|1957|1955|1958|1956|1956.8|1954.8|0
1648681500000|2022-03-30 23:05:00|1956.9|1954.9|1957.7|1955.7|1957.9|1955.9|1956.9|1954.9|0
1648681800000|2022-03-30 23:10:00|1957.5|1955.5|1956.9|1954.9|1957.5|1955.5|1956.6|1954.6|0
1648682100000|2022-03-30 23:15:00|1957.1|1955.1|1956.5|1954.5|1957.1|1955.1|1956.4|1954.4|0
1648682400000|2022-03-30 23:20:00|1956.7|1954.7|1956.4|1954.4|1956.8|1954.8|1956.4|1954.4|0
1648682700000|2022-03-30 23:25:00|1956.5|1954.5|1956|1954|1956.6|1954.6|1956|1954|0
1648683000000|2022-03-30 23:30:00|1956.2|1954.2|1955.2|1953.2|1956.6|1954.6|1954.2|1952.2|0
1648683300000|2022-03-30 23:35:00|1955.4|1953.4|1951.8|1949.8|1955.6|1953.6|1951.7|1949.7|0
1648683600000|2022-03-30 23:40:00|1951.7|1949.7|1955.1|1953.1|1955.2|1953.2|1951.4|1949.4|0
1648683900000|2022-03-30 23:45:00|1955.2|1953.2|1946.6|1945.4|1955.2|1953.2|1946.1|1944.9|1622
1648684200000|2022-03-30 23:50:00|1947.1|1945.9|1947.1|1945.9|1948.1|1946.9|1946.1|1944.9|356
1648684500000|2022-03-30 23:55:00|1947.6|1946.4|1947.6|1946.4|1949.1|1947.9|1945.6|1944.4|852
1648684800000|2022-03-31 00:00:00|1947.4|1946.6|1952.4|1951.6|1953.9|1953.1|1947.4|1946.6|2795
1648685100000|2022-03-31 00:05:00|1952.9|1952.1|1953.4|1952.6|1955.4|1954.6|1950.9|1950.1|886
1648685400000|2022-03-31 00:10:00|1952.9|1952.1|1960.9|1960.1|1960.9|1960.1|1951.4|1950.6|1933
1648685700000|2022-03-31 00:15:00|1961.1|1960.3|1958.9|1958.1|1961.4|1960.6|1956.9|1956.1|1619
1648686000000|2022-03-31 00:20:00|1959.4|1958.6|1958.4|1957.6|1960.9|1960.1|1957.9|1957.1|1126
1648686300000|2022-03-31 00:25:00|1958.9|1958.1|1960.4|1959.6|1960.4|1959.6|1957.9|1957.1|433
1648686600000|2022-03-31 00:30:00|1959.9|1959.1|1962.4|1961.6|1962.4|1961.6|1957.9|1957.1|777
1648686900000|2022-03-31 00:35:00|1962.9|1962.1|1958.9|1958.1|1962.9|1962.1|1957.9|1957.1|486
1648687200000|2022-03-31 00:40:00|1959.4|1958.6|1961.4|1960.6|1961.9|1961.1|1958.9|1958.1|434
1648687500000|2022-03-31 00:45:00|1960.9|1960.1|1961.4|1960.6|1962.4|1961.6|1958.9|1958.1|428
1648687800000|2022-03-31 00:50:00|1961.9|1961.1|1963.4|1962.6|1964.1|1963.3|1961.4|1960.6|443
1648688100000|2022-03-31 00:55:00|1963.9|1963.1|1962.9|1962.1|1963.9|1963.1|1961.9|1961.1|302
1648688400000|2022-03-31 01:00:00|1963.4|1962.6|1965.1|1964.3|1966.1|1965.3|1962.9|1962.1|562
1648688700000|2022-03-31 01:05:00|1965.4|1964.6|1965.6|1964.8|1965.9|1965.1|1964.4|1963.6|357
1648689000000|2022-03-31 01:10:00|1965.9|1965.1|1966.4|1965.6|1966.9|1966.1|1964.4|1963.6|656
1648689300000|2022-03-31 01:15:00|1966.9|1966.1|1966.4|1965.6|1967.4|1966.6|1965.9|1965.1|372
1648689600000|2022-03-31 01:20:00|1965.9|1965.1|1966.9|1966.1|1968.4|1967.6|1965.9|1965.1|518
1648689900000|2022-03-31 01:25:00|1967.4|1966.6|1968.4|1967.6|1968.4|1967.6|1966.9|1966.1|317
1648690200000|2022-03-31 01:30:00|1968.9|1968.1|1970.4|1969.6|1971.4|1970.6|1967.9|1967.1|705
1648690500000|2022-03-31 01:35:00|1969.9|1969.1|1968.9|1968.1|1969.9|1969.1|1967.9|1967.1|432
1648690800000|2022-03-31 01:40:00|1968.4|1967.6|1968.9|1968.1|1969.4|1968.6|1967.9|1967.1|416
1648691100000|2022-03-31 01:45:00|1968.4|1967.6|1968.4|1967.6|1968.9|1968.1|1967.9|1967.1|407
1648691400000|2022-03-31 01:50:00|1967.9|1967.1|1967.1|1966.3|1969.9|1969.1|1966.9|1966.1|409
1648691700000|2022-03-31 01:55:00|1966.9|1966.1|1966.4|1965.6|1967.4|1966.6|1965.9|1965.1|277
1648692000000|2022-03-31 02:00:00|1965.9|1965.1|1964.4|1963.6|1966.4|1965.6|1963.9|1963.1|793
1648692300000|2022-03-31 02:05:00|1963.9|1963.1|1964.4|1963.6|1965.4|1964.6|1963.9|1963.1|324
1648692600000|2022-03-31 02:10:00|1964.6|1963.8|1964.4|1963.6|1964.9|1964.1|1963.9|1963.1|277
1648692900000|2022-03-31 02:15:00|1964.9|1964.1|1965.4|1964.6|1965.4|1964.6|1964.4|1963.6|297
1648693200000|2022-03-31 02:20:00|1964.9|1964.1|1964.4|1963.6|1965.6|1964.8|1963.9|1963.1|253
1648693500000|2022-03-31 02:25:00|1963.9|1963.1|1963.4|1962.6|1964.4|1963.6|1962.9|1962.1|325
1648693800000|2022-03-31 02:30:00|1963.9|1963.1|1964.9|1964.1|1964.9|1964.1|1963.4|1962.6|208
1648694100000|2022-03-31 02:35:00|1965.1|1964.3|1965.6|1964.8|1966.1|1965.3|1964.9|1964.1|181
1648694400000|2022-03-31 02:40:00|1965.4|1964.6|1964.4|1963.6|1965.6|1964.8|1964.4|1963.6|88
1648694700000|2022-03-31 02:45:00|1964.1|1963.3|1963.4|1962.6|1964.4|1963.6|1962.4|1961.6|265
1648695000000|2022-03-31 02:50:00|1962.9|1962.1|1961.4|1960.6|1962.9|1962.1|1961.4|1960.6|167
1648695300000|2022-03-31 02:55:00|1961.9|1961.1|1961.9|1961.1|1962.4|1961.6|1961.9|1961.1|250
1648695600000|2022-03-31 03:00:00|1961.6|1960.8|1962.4|1961.6|1962.4|1961.6|1961.4|1960.6|63
1648695900000|2022-03-31 03:05:00|1962.9|1962.1|1961.4|1960.6|1962.9|1962.1|1961.1|1960.3|248
1648696200000|2022-03-31 03:10:00|1960.9|1960.1|1960.4|1959.6|1960.9|1960.1|1959.4|1958.6|680
1648696500000|2022-03-31 03:15:00|1960.9|1960.1|1959.9|1959.1|1960.9|1960.1|1959.9|1959.1|411
1648696800000|2022-03-31 03:20:00|1959.4|1958.6|1960.4|1959.6|1960.9|1960.1|1959.4|1958.6|292
1648697100000|2022-03-31 03:25:00|1960.6|1959.8|1960.9|1960.1|1961.4|1960.6|1960.4|1959.6|210
1648697400000|2022-03-31 03:30:00|1960.4|1959.6|1958.9|1958.1|1960.4|1959.6|1955.4|1954.6|1158
1648697700000|2022-03-31 03:35:00|1958.4|1957.6|1957.9|1957.1|1958.4|1957.6|1955.4|1954.6|495
1648698000000|2022-03-31 03:40:00|1958.4|1957.6|1956.9|1956.1|1958.4|1957.6|1956.4|1955.6|259
1648698300000|2022-03-31 03:45:00|1957.4|1956.6|1956.4|1955.6|1957.4|1956.6|1955.9|1955.1|216
1648698600000|2022-03-31 03:50:00|1955.9|1955.1|1955.9|1955.1|1955.9|1955.1|1955.4|1954.6|225
1648698900000|2022-03-31 03:55:00|1956.4|1955.6|1955.9|1955.1|1956.9|1956.1|1955.4|1954.6|298
1648699200000|2022-03-31 04:00:00|1956.4|1955.6|1955.4|1954.6|1956.4|1955.6|1955.4|1954.6|222
1648699500000|2022-03-31 04:05:00|1955.6|1954.8|1954.9|1954.1|1955.9|1955.1|1954.9|1954.1|268
1648699800000|2022-03-31 04:10:00|1955.4|1954.6|1955.9|1955.1|1956.4|1955.6|1955.4|1954.6|277
1648700100000|2022-03-31 04:15:00|1956.4|1955.6|1958.9|1958.1|1959.4|1958.6|1955.9|1955.1|825
1648700400000|2022-03-31 04:20:00|1959.1|1958.3|1958.9|1958.1|1960.1|1959.3|1958.4|1957.6|414
1648700700000|2022-03-31 04:25:00|1958.4|1957.6|1957.9|1957.1|1958.9|1958.1|1957.4|1956.6|420
1648701000000|2022-03-31 04:30:00|1958.4|1957.6|1956.9|1956.1|1958.9|1958.1|1956.4|1955.6|510
1648701300000|2022-03-31 04:35:00|1956.6|1955.8|1958.4|1957.6|1958.4|1957.6|1956.4|1955.6|608
1648701600000|2022-03-31 04:40:00|1957.9|1957.1|1958.4|1957.6|1958.4|1957.6|1957.9|1957.1|347
1648701900000|2022-03-31 04:45:00|1957.9|1957.1|1958.9|1958.1|1959.4|1958.6|1957.9|1957.1|429
1648702200000|2022-03-31 04:50:00|1958.4|1957.6|1958.9|1958.1|1959.9|1959.1|1958.4|1957.6|395
1648702500000|2022-03-31 04:55:00|1959.4|1958.6|1958.9|1958.1|1959.4|1958.6|1958.4|1957.6|359
1648702800000|2022-03-31 05:00:00|1958.4|1957.6|1955.4|1954.6|1958.4|1957.6|1954.9|1954.1|799
1648703100000|2022-03-31 05:05:00|1955.9|1955.1|1954.9|1954.1|1955.9|1955.1|1952.9|1952.1|565
1648703400000|2022-03-31 05:10:00|1955.4|1954.6|1954.9|1954.1|1955.9|1955.1|1954.4|1953.6|568
1648703700000|2022-03-31 05:15:00|1954.4|1953.6|1952.9|1952.1|1955.4|1954.6|1952.4|1951.6|628
1648704000000|2022-03-31 05:20:00|1953.4|1952.6|1951.4|1950.6|1954.4|1953.6|1951.4|1950.6|612
1648704300000|2022-03-31 05:25:00|1951.1|1950.3|1953.1|1952.3|1953.4|1952.6|1950.9|1950.1|761
1648704600000|2022-03-31 05:30:00|1953.4|1952.6|1950.4|1949.6|1954.1|1953.3|1950.4|1949.6|1125
1648704900000|2022-03-31 05:35:00|1949.9|1949.1|1947.4|1946.6|1950.4|1949.6|1946.9|1946.1|1447
1648705200000|2022-03-31 05:40:00|1947.6|1946.8|1947.9|1947.1|1948.9|1948.1|1946.4|1945.6|1094
1648705500000|2022-03-31 05:45:00|1948.4|1947.6|1949.4|1948.6|1949.9|1949.1|1948.4|1947.6|718
1648705800000|2022-03-31 05:50:00|1948.9|1948.1|1949.4|1948.6|1950.4|1949.6|1948.4|1947.6|1115
1648706100000|2022-03-31 05:55:00|1949.1|1948.3|1948.4|1947.6|1950.9|1950.1|1946.9|1946.1|6061
1648706400000|2022-03-31 06:00:00|1947.4|1946.6|1944.9|1944.1|1948.9|1948.1|1944.4|1943.6|4959
1648706700000|2022-03-31 06:05:00|1945.4|1944.6|1947.6|1945.6|1947.7|1946.1|1944.9|1944.1|1147
1648707000000|2022-03-31 06:10:00|1947.4|1945.4|1946.8|1944.8|1948.3|1946.3|1946.4|1944.4|12
1648707300000|2022-03-31 06:15:00|1946.9|1944.9|1946.7|1944.7|1947.1|1945.1|1945.8|1943.8|450
1648707600000|2022-03-31 06:20:00|1946.6|1944.6|1947.8|1945.8|1948.3|1946.3|1946.3|1944.3|0
1648707900000|2022-03-31 06:25:00|1947.9|1945.9|1947.5|1945.5|1947.9|1945.9|1947|1945|0
1648708200000|2022-03-31 06:30:00|1947.3|1945.3|1947.6|1945.6|1948.3|1946.3|1947.1|1945.1|0
1648708500000|2022-03-31 06:35:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.1|1945.1|0
1648708800000|2022-03-31 06:40:00|1947.5|1945.5|1948.4|1946.4|1948.7|1946.7|1947.5|1945.5|0
1648709100000|2022-03-31 06:45:00|1948.1|1946.1|1948.6|1946.6|1948.9|1946.9|1948.1|1946.1|0
1648709400000|2022-03-31 06:50:00|1948.4|1946.4|1948.4|1946.4|1948.8|1946.8|1947.8|1945.8|0
1648709700000|2022-03-31 06:55:00|1948.3|1946.3|1948.6|1946.6|1948.8|1946.8|1947.6|1945.6|0
1648710000000|2022-03-31 07:00:00|1948.7|1946.7|1948.2|1946.2|1950.5|1948.5|1948.1|1946.1|0
1648710300000|2022-03-31 07:05:00|1948.1|1946.1|1946.5|1944.5|1948.4|1946.4|1946.3|1944.3|0
1648710600000|2022-03-31 07:10:00|1946.8|1944.8|1949|1947|1950|1948|1946.6|1944.6|0
1648710900000|2022-03-31 07:15:00|1949.1|1947.1|1950.3|1948.3|1950.9|1948.9|1948.7|1946.7|0
1648711200000|2022-03-31 07:20:00|1950.1|1948.1|1950|1948|1950.6|1948.6|1949.4|1947.4|0
1648711500000|2022-03-31 07:25:00|1949.8|1947.8|1949.9|1947.9|1950.9|1948.9|1949.4|1947.4|0
1648711800000|2022-03-31 07:30:00|1950.1|1948.1|1954.6|1953.4|1955.1|1953.9|1949.1|1947.9|969
1648712100000|2022-03-31 07:35:00|1954.3|1953.1|1953.6|1952.4|1955.1|1953.9|1953.3|1952.1|180
1648712400000|2022-03-31 07:40:00|1953.3|1952.1|1952.6|1951.4|1953.6|1952.4|1951.6|1950.4|214
1648712700000|2022-03-31 07:45:00|1952.8|1951.6|1952.6|1951.4|1953.1|1951.9|1951.6|1950.4|59
1648713000000|2022-03-31 07:50:00|1952.1|1950.9|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|107
1648713300000|2022-03-31 07:55:00|1951.3|1950.1|1950.8|1949.6|1952.1|1950.9|1950.6|1949.4|205
1648713600000|2022-03-31 08:00:00|1950.6|1949.4|1949.1|1947.9|1951.6|1950.4|1948.6|1947.4|552
1648713900000|2022-03-31 08:05:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|30
1648714200000|2022-03-31 08:10:00|1949.1|1947.9|1949.6|1948.4|1949.6|1948.4|1948.3|1947.1|85
1648714500000|2022-03-31 08:15:00|1949.3|1948.1|1950.1|1948.9|1950.6|1949.4|1948.6|1947.4|105
1648714800000|2022-03-31 08:20:00|1950.3|1949.1|1950.1|1948.9|1952.1|1950.9|1950.1|1948.9|235
1648715100000|2022-03-31 08:25:00|1950.3|1949.1|1950.1|1948.9|1951.6|1950.4|1950.1|1948.9|37
1648715400000|2022-03-31 08:30:00|1949.8|1948.6|1949.8|1948.6|1950.6|1949.4|1949.1|1947.9|91
1648715700000|2022-03-31 08:35:00|1949.6|1948.4|1948.1|1946.9|1950.1|1948.9|1947.8|1946.6|92
1648716000000|2022-03-31 08:40:00|1948.3|1947.1|1948.1|1946.9|1949.1|1947.9|1948.1|1946.9|112
1648716300000|2022-03-31 08:45:00|1947.8|1946.6|1948.6|1947.4|1948.6|1947.4|1947.1|1945.9|39
1648716600000|2022-03-31 08:50:00|1948.8|1947.6|1951.1|1949.9|1951.1|1949.9|1948.8|1947.6|49
1648716900000|2022-03-31 08:55:00|1950.8|1949.6|1953.6|1952.4|1954.6|1953.4|1950.6|1949.4|401
1648717200000|2022-03-31 09:00:00|1953.3|1952.1|1951.3|1950.1|1953.3|1952.1|1951.1|1949.9|110
1648717500000|2022-03-31 09:05:00|1951.1|1949.9|1950.6|1949.4|1951.6|1950.4|1950.1|1948.9|21
1648717800000|2022-03-31 09:10:00|1950.8|1949.6|1951.1|1949.9|1951.3|1950.1|1950.6|1949.4|54
1648718100000|2022-03-31 09:15:00|1951.3|1950.1|1952.1|1950.9|1952.1|1950.9|1950.8|1949.6|24
1648718400000|2022-03-31 09:20:00|1951.8|1950.6|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|43
1648718700000|2022-03-31 09:25:00|1951.6|1950.4|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|34
1648719000000|2022-03-31 09:30:00|1950.8|1949.6|1950.6|1949.4|1951.1|1949.9|1950.1|1948.9|111
1648719300000|2022-03-31 09:35:00|1950.3|1949.1|1951.1|1949.9|1951.6|1950.4|1950.3|1949.1|206
1648719600000|2022-03-31 09:40:00|1951.6|1950.4|1952.1|1950.9|1952.1|1950.9|1951.6|1950.4|21
1648719900000|2022-03-31 09:45:00|1951.6|1950.4|1952.6|1951.4|1952.6|1951.4|1951.3|1950.1|70
1648720200000|2022-03-31 09:50:00|1952.8|1951.6|1951.1|1949.9|1953.1|1951.9|1951.1|1949.9|236
1648720500000|2022-03-31 09:55:00|1951.3|1950.1|1951.1|1949.9|1951.8|1950.6|1950.6|1949.4|143
1648720800000|2022-03-31 10:00:00|1950.6|1949.4|1950.1|1948.9|1951.1|1949.9|1950.1|1948.9|110
1648721100000|2022-03-31 10:05:00|1950.3|1949.1|1950.1|1948.9|1950.6|1949.4|1950.1|1948.9|68
1648721400000|2022-03-31 10:10:00|1950.3|1949.1|1949.6|1948.4|1950.3|1949.1|1949.6|1948.4|32
1648721700000|2022-03-31 10:15:00|1950.1|1948.9|1947.8|1946.6|1950.6|1949.4|1947.6|1946.4|344
1648722000000|2022-03-31 10:20:00|1948.1|1946.9|1950.1|1948.9|1950.1|1948.9|1947.1|1945.9|202
1648722300000|2022-03-31 10:25:00|1949.6|1948.4|1950.6|1949.4|1950.6|1949.4|1949.6|1948.4|22
1648722600000|2022-03-31 10:30:00|1950.8|1949.6|1950.1|1948.9|1950.8|1949.6|1949.6|1948.4|27
1648722900000|2022-03-31 10:35:00|1950.3|1949.1|1949.6|1948.4|1951.1|1949.9|1949.6|1948.4|81
1648723200000|2022-03-31 10:40:00|1949.3|1948.1|1950.1|1948.9|1950.3|1949.1|1949.1|1947.9|20
1648723500000|2022-03-31 10:45:00|1949.8|1948.6|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|66
1648723800000|2022-03-31 10:50:00|1949.3|1948.1|1949.1|1947.9|1949.8|1948.6|1949.1|1947.9|43
1648724100000|2022-03-31 10:55:00|1948.6|1947.4|1946.8|1945.6|1948.6|1947.4|1946.6|1945.4|348
1648724400000|2022-03-31 11:00:00|1946.6|1945.4|1948.1|1946.9|1948.1|1946.9|1946.6|1945.4|92
1648724700000|2022-03-31 11:05:00|1948.3|1947.1|1948.3|1947.1|1948.6|1947.4|1947.6|1946.4|23
1648725000000|2022-03-31 11:10:00|1948.6|1947.4|1947.1|1945.9|1948.6|1947.4|1947.1|1945.9|35
1648725300000|2022-03-31 11:15:00|1947.3|1946.1|1946.6|1945.4|1947.6|1946.4|1946.6|1945.4|76
1648725600000|2022-03-31 11:20:00|1946.3|1945.1|1946.1|1944.9|1947.1|1945.9|1945.6|1944.4|25
1648725900000|2022-03-31 11:25:00|1945.8|1944.6|1945.6|1944.4|1946.1|1944.9|1945.6|1944.4|92
1648726200000|2022-03-31 11:30:00|1945.8|1944.6|1946.1|1944.9|1946.6|1945.4|1945.8|1944.6|22
1648726500000|2022-03-31 11:35:00|1945.6|1944.4|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|28
1648726800000|2022-03-31 11:40:00|1946.3|1945.1|1946.3|1945.1|1947.1|1945.9|1946.1|1944.9|77
1648727100000|2022-03-31 11:45:00|1946.1|1944.9|1947.1|1945.9|1947.6|1946.4|1946.1|1944.9|41
1648727400000|2022-03-31 11:50:00|1946.8|1945.6|1945.1|1943.9|1946.8|1945.6|1945.1|1943.9|112
1648727700000|2022-03-31 11:55:00|1945.3|1944.1|1946.6|1945.4|1946.8|1945.6|1945.3|1944.1|130
1648728000000|2022-03-31 12:00:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|86
1648728300000|2022-03-31 12:05:00|1946.3|1945.1|1947.6|1946.4|1948.1|1946.9|1945.6|1944.4|143
1648728600000|2022-03-31 12:10:00|1947.3|1946.1|1947.1|1945.9|1947.3|1946.1|1947.1|1945.9|82
1648728900000|2022-03-31 12:15:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|31
1648729200000|2022-03-31 12:20:00|1946.1|1944.9|1947.6|1946.4|1947.6|1946.4|1946.1|1944.9|87
1648729500000|2022-03-31 12:25:00|1947.3|1946.1|1947.6|1946.4|1947.6|1946.4|1947.1|1945.9|106
1648729800000|2022-03-31 12:30:00|1947.1|1945.9|1945.6|1944.4|1947.6|1946.4|1945.6|1944.4|214
1648730100000|2022-03-31 12:35:00|1946.1|1944.9|1946.1|1944.9|1946.1|1944.9|1944.1|1942.9|284
1648730400000|2022-03-31 12:40:00|1945.8|1944.6|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|100
1648730700000|2022-03-31 12:45:00|1946.3|1945.1|1947.1|1945.9|1947.1|1945.9|1946.1|1944.9|369
1648731000000|2022-03-31 12:50:00|1947.3|1946.1|1947.6|1946.4|1947.6|1946.4|1945.8|1944.6|171
1648731300000|2022-03-31 12:55:00|1947.3|1946.1|1947.6|1946.4|1948.6|1947.4|1947.1|1945.9|155
1648731600000|2022-03-31 13:00:00|1947.3|1946.1|1948.6|1947.4|1948.6|1947.4|1946.6|1945.4|85
1648731900000|2022-03-31 13:05:00|1949.1|1947.9|1948.1|1946.9|1949.6|1948.4|1947.3|1946.1|378
1648732200000|2022-03-31 13:10:00|1948.3|1947.1|1946.6|1945.4|1948.3|1947.1|1945.1|1943.9|261
1648732500000|2022-03-31 13:15:00|1946.8|1945.6|1946.1|1944.9|1947.1|1945.9|1944.6|1943.4|510
1648732800000|2022-03-31 13:20:00|1945.8|1944.6|1947.3|1946.1|1947.6|1946.4|1945.6|1944.4|234
1648733100000|2022-03-31 13:25:00|1947.6|1946.4|1946.6|1945.4|1947.6|1946.4|1946.6|1945.4|214
1648733400000|2022-03-31 13:30:00|1947.1|1945.9|1945.8|1944.6|1947.6|1946.4|1945.6|1944.4|542
1648733700000|2022-03-31 13:35:00|1945.6|1944.4|1946.3|1945.1|1946.6|1945.4|1944.1|1942.9|657
1648734000000|2022-03-31 13:40:00|1946.1|1944.9|1944.6|1943.4|1946.6|1945.4|1944.1|1942.9|287
1648734300000|2022-03-31 13:45:00|1944.1|1942.9|1946.3|1945.1|1946.6|1945.4|1944.1|1942.9|358
1648734600000|2022-03-31 13:50:00|1946.1|1944.9|1945.1|1943.9|1947.6|1946.4|1944.6|1943.4|262
1648734900000|2022-03-31 13:55:00|1944.6|1943.4|1944.1|1942.9|1945.1|1943.9|1944.1|1942.9|320
1648735200000|2022-03-31 14:00:00|1944.6|1943.4|1943.1|1941.9|1944.6|1943.4|1942.1|1940.9|234
1648735500000|2022-03-31 14:05:00|1943.6|1942.4|1943.6|1942.4|1944.6|1943.4|1943.1|1941.9|254
1648735800000|2022-03-31 14:10:00|1943.1|1941.9|1944.6|1943.4|1944.6|1943.4|1942.6|1941.4|158
1648736100000|2022-03-31 14:15:00|1945.1|1943.9|1945.6|1944.4|1945.6|1944.4|1944.1|1942.9|211
1648736400000|2022-03-31 14:20:00|1946.1|1944.9|1943.1|1941.9|1946.1|1944.9|1942.1|1940.9|258
1648736700000|2022-03-31 14:25:00|1942.6|1941.4|1943.6|1942.4|1943.6|1942.4|1942.1|1940.9|89
1648737000000|2022-03-31 14:30:00|1943.3|1942.1|1944.1|1942.9|1944.6|1943.4|1942.6|1941.4|259
1648737300000|2022-03-31 14:35:00|1944.6|1943.4|1946.1|1944.9|1946.1|1944.9|1944.6|1943.4|605
1648737600000|2022-03-31 14:40:00|1945.8|1944.6|1944.6|1943.4|1946.1|1944.9|1944.1|1942.9|296
1648737900000|2022-03-31 14:45:00|1945.1|1943.9|1948.1|1946.9|1948.8|1947.6|1945.1|1943.9|472
1648738200000|2022-03-31 14:50:00|1947.8|1946.6|1945.6|1944.4|1948.1|1946.9|1945.6|1944.4|145
1648738500000|2022-03-31 14:55:00|1946.1|1944.9|1947.6|1946.4|1948.6|1947.4|1945.6|1944.4|256
1648738800000|2022-03-31 15:00:00|1947.8|1946.6|1946.6|1945.4|1948.1|1946.9|1946.1|1944.9|172
1648739100000|2022-03-31 15:05:00|1947.1|1945.9|1945.6|1944.4|1947.1|1945.9|1945.1|1943.9|137
1648739400000|2022-03-31 15:10:00|1945.3|1944.1|1946.1|1944.9|1946.3|1945.1|1945.1|1943.9|151
1648739700000|2022-03-31 15:15:00|1946.3|1945.1|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|137
1648740000000|2022-03-31 15:20:00|1945.1|1943.9|1945.6|1944.4|1946.1|1944.9|1944.6|1943.4|139
1648740300000|2022-03-31 15:25:00|1945.3|1944.1|1944.1|1942.9|1945.3|1944.1|1943.6|1942.4|184
1648740600000|2022-03-31 15:30:00|1943.6|1942.4|1945.8|1944.6|1946.6|1945.4|1943.6|1942.4|877
1648740900000|2022-03-31 15:35:00|1945.6|1944.4|1945.6|1944.4|1946.6|1945.4|1944.6|1943.4|345
1648741200000|2022-03-31 15:40:00|1946.1|1944.9|1945.6|1944.4|1947.1|1945.9|1945.3|1944.1|132
1648741500000|2022-03-31 15:45:00|1945.3|1944.1|1944.6|1943.4|1945.6|1944.4|1944.6|1943.4|96
1648741800000|2022-03-31 15:50:00|1944.8|1943.6|1943.6|1942.4|1944.8|1943.6|1943.3|1942.1|136
1648742100000|2022-03-31 15:55:00|1944.1|1942.9|1944.6|1943.4|1944.6|1943.4|1943.3|1942.1|150
1648742400000|2022-03-31 16:00:00|1945.1|1943.9|1943.6|1942.4|1945.3|1944.1|1943.1|1941.9|141
1648742700000|2022-03-31 16:05:00|1943.8|1942.6|1943.6|1942.4|1944.1|1942.9|1943.1|1941.9|129
1648743000000|2022-03-31 16:10:00|1943.1|1941.9|1942.1|1940.9|1943.6|1942.4|1942.1|1940.9|303
1648743300000|2022-03-31 16:15:00|1941.6|1940.4|1941.6|1940.4|1942.6|1941.4|1941.6|1940.4|255
1648743600000|2022-03-31 16:20:00|1941.3|1940.1|1940.1|1938.9|1941.6|1940.4|1940.1|1938.9|214
1648743900000|2022-03-31 16:25:00|1940.6|1939.4|1940.6|1939.4|1940.6|1939.4|1939.6|1938.4|217
1648744200000|2022-03-31 16:30:00|1940.1|1938.9|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|169
1648744500000|2022-03-31 16:35:00|1939.8|1938.6|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|87
1648744800000|2022-03-31 16:40:00|1940.3|1939.1|1940.1|1938.9|1941.1|1939.9|1940.1|1938.9|162
1648745100000|2022-03-31 16:45:00|1940.6|1939.4|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|142
1648745400000|2022-03-31 16:50:00|1939.8|1938.6|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|86
1648745700000|2022-03-31 16:55:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.3|1938.1|61
1648746000000|2022-03-31 17:00:00|1939.1|1937.9|1940.6|1939.4|1941.1|1939.9|1939.1|1937.9|156
1648746300000|2022-03-31 17:05:00|1940.8|1939.6|1939.3|1938.1|1941.1|1939.9|1939.3|1938.1|154
1648746600000|2022-03-31 17:10:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|80
1648746900000|2022-03-31 17:15:00|1938.6|1937.4|1939.6|1938.4|1940.1|1938.9|1938.3|1937.1|92
1648747200000|2022-03-31 17:20:00|1939.8|1938.6|1938.6|1937.4|1939.8|1938.6|1938.6|1937.4|57
1648747500000|2022-03-31 17:25:00|1939.1|1937.9|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|51
1648747800000|2022-03-31 17:30:00|1939.1|1937.9|1939.6|1938.4|1939.6|1938.4|1939.1|1937.9|86
1648748100000|2022-03-31 17:35:00|1939.1|1937.9|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|96
1648748400000|2022-03-31 17:40:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|143
1648748700000|2022-03-31 17:45:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|112
1648749000000|2022-03-31 17:50:00|1939.1|1937.9|1939.3|1938.1|1940.1|1938.9|1939.1|1937.9|91
1648749300000|2022-03-31 17:55:00|1939.1|1937.9|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|74
1648749600000|2022-03-31 18:00:00|1938.3|1937.1|1937.1|1935.9|1938.6|1937.4|1936.8|1935.6|158
1648749900000|2022-03-31 18:05:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.3|1935.1|100
1648750200000|2022-03-31 18:10:00|1936.3|1935.1|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|59
1648750500000|2022-03-31 18:15:00|1935.6|1934.4|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|151
1648750800000|2022-03-31 18:20:00|1935.8|1934.6|1936.6|1935.4|1937.1|1935.9|1935.8|1934.6|63
1648751100000|2022-03-31 18:25:00|1936.3|1935.1|1936.6|1935.4|1937.1|1935.9|1935.6|1934.4|90
1648751400000|2022-03-31 18:30:00|1937.1|1935.9|1935.6|1934.4|1937.1|1935.9|1935.6|1934.4|75
1648751700000|2022-03-31 18:35:00|1936.1|1934.9|1936.6|1935.4|1937.1|1935.9|1935.3|1934.1|148
1648752000000|2022-03-31 18:40:00|1937.1|1935.9|1936.3|1935.1|1937.1|1935.9|1935.6|1934.4|116
1648752300000|2022-03-31 18:45:00|1936.6|1935.4|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|74
1648752600000|2022-03-31 18:50:00|1936.6|1935.4|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|119
1648752900000|2022-03-31 18:55:00|1936.6|1935.4|1939.1|1937.9|1939.1|1937.9|1936.6|1935.4|142
1648753200000|2022-03-31 19:00:00|1939.6|1938.4|1940.6|1939.4|1941.6|1940.4|1939.1|1937.9|76
1648753500000|2022-03-31 19:05:00|1940.1|1938.9|1939.1|1937.9|1940.6|1939.4|1939.1|1937.9|109
1648753800000|2022-03-31 19:10:00|1938.6|1937.4|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|103
1648754100000|2022-03-31 19:15:00|1938.3|1937.1|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|79
1648754400000|2022-03-31 19:20:00|1937.1|1935.9|1936.1|1934.9|1937.6|1936.4|1935.6|1934.4|133
1648754700000|2022-03-31 19:25:00|1935.8|1934.6|1934.6|1933.4|1936.1|1934.9|1934.1|1932.9|101
1648755000000|2022-03-31 19:30:00|1934.8|1933.6|1934.1|1932.9|1935.6|1934.4|1933.1|1931.9|145
1648755300000|2022-03-31 19:35:00|1933.8|1932.6|1934.6|1933.4|1935.6|1934.4|1933.6|1932.4|40
1648755600000|2022-03-31 19:40:00|1934.3|1933.1|1933.1|1931.9|1934.6|1933.4|1933.1|1931.9|109
1648755900000|2022-03-31 19:45:00|1933.6|1932.4|1933.3|1932.1|1934.6|1933.4|1932.6|1931.4|176
1648756200000|2022-03-31 19:50:00|1933.1|1931.9|1930.1|1928.9|1933.6|1932.4|1930.1|1928.9|311
1648756500000|2022-03-31 19:55:00|1929.8|1928.6|1927.1|1925.9|1930.1|1928.9|1927.1|1925.9|1119
1648756800000|2022-03-31 20:00:00|1927.6|1926.4|1927.6|1926.4|1929.6|1928.4|1927.6|1926.4|80
1648757100000|2022-03-31 20:05:00|1928.1|1926.9|1928.1|1926.9|1928.1|1926.9|1927.6|1926.4|24
1648757400000|2022-03-31 20:10:00|1928.3|1927.1|1929.1|1927.9|1929.3|1928.1|1928.1|1926.9|27
1648757700000|2022-03-31 20:15:00|1928.8|1927.6|1928.1|1926.9|1929.1|1927.9|1928.1|1926.9|30
1648758000000|2022-03-31 20:20:00|1928.6|1926.6|1928.2|1926.2|1928.8|1926.8|1928.1|1926.1|66
1648758300000|2022-03-31 20:25:00|1928.1|1926.1|1928.9|1926.9|1929.1|1927.1|1928.1|1926.1|18
1648758600000|2022-03-31 20:30:00|1929|1927|1929.4|1927.4|1929.6|1927.6|1929|1927|9
1648758900000|2022-03-31 20:35:00|1929.2|1927.2|1929.1|1927.1|1929.7|1927.7|1929.1|1927.1|7
1648759200000|2022-03-31 20:40:00|1929.3|1927.3|1929.7|1927.7|1929.9|1927.9|1929.3|1927.3|8
1648759500000|2022-03-31 20:45:00|1929.9|1927.9|1930.6|1928.6|1930.9|1928.9|1929.1|1927.1|46
1648759800000|2022-03-31 20:50:00|1930.8|1928.8|1930.9|1928.9|1931.1|1929.1|1929.6|1927.6|22
1648760100000|2022-03-31 20:55:00|1930.7|1928.7|1930|1928|1931|1929|1929.8|1927.8|0
1648760400000|2022-03-31 21:00:00|1930.3|1928.3|1930.3|1928.3|1930.3|1928.3|1930.3|1928.3|2
1648761300000|2022-03-31 21:15:00|1929.9|1927.9|1930|1928|1930|1928|1929.9|1927.9|0
1648761600000|2022-03-31 21:20:00|1929.9|1927.9|1929.7|1927.7|1929.9|1927.9|1929.7|1927.7|0
1648761900000|2022-03-31 21:25:00|1929.8|1927.8|1929.4|1927.4|1929.9|1927.9|1929.4|1927.4|0
1648762200000|2022-03-31 21:30:00|1929.5|1927.5|1929.4|1927.4|1929.6|1927.6|1929.2|1927.2|0
1648762500000|2022-03-31 21:35:00|1929.2|1927.2|1929.2|1927.2|1929.3|1927.3|1929.1|1927.1|0
1648762800000|2022-03-31 21:40:00|1929.1|1927.1|1929.4|1927.4|1929.4|1927.4|1929.1|1927.1|0
1648763100000|2022-03-31 21:45:00|1929.3|1927.3|1929.4|1927.4|1929.6|1927.6|1929.3|1927.3|0
1648763400000|2022-03-31 21:50:00|1929.5|1927.5|1929.5|1927.5|1929.8|1927.8|1929.5|1927.5|0
1648763700000|2022-03-31 21:55:00|1929.6|1927.6|1929.9|1927.9|1930|1928|1929.6|1927.6|0
1648764000000|2022-03-31 22:00:00|1930|1928|1930.9|1928.9|1930.9|1928.9|1929.2|1927.2|0
1648764300000|2022-03-31 22:05:00|1930.8|1928.8|1930.5|1928.5|1930.8|1928.8|1930.5|1928.5|0
1648764600000|2022-03-31 22:10:00|1930.6|1928.6|1929.3|1927.3|1930.6|1928.6|1929.3|1927.3|0
1648764900000|2022-03-31 22:15:00|1929.5|1927.5|1929.1|1927.1|1929.6|1927.6|1928.6|1926.6|0
1648765200000|2022-03-31 22:20:00|1928.9|1926.9|1928.8|1926.8|1929|1927|1928.6|1926.6|0
1648765500000|2022-03-31 22:25:00|1928.9|1926.9|1928.7|1926.7|1928.9|1926.9|1928.6|1926.6|0
1648765800000|2022-03-31 22:30:00|1928.9|1926.9|1930.3|1928.3|1930.5|1928.5|1928.9|1926.9|0
1648766100000|2022-03-31 22:35:00|1930.5|1928.5|1930.4|1928.4|1930.7|1928.7|1930.3|1928.3|0
1648766400000|2022-03-31 22:40:00|1930.5|1928.5|1930.8|1928.8|1930.8|1928.8|1930.2|1928.2|0
1648766700000|2022-03-31 22:45:00|1930.9|1928.9|1930.5|1928.5|1930.9|1928.9|1930.5|1928.5|0
1648767000000|2022-03-31 22:50:00|1930.4|1928.4|1930.4|1928.4|1930.7|1928.7|1930.2|1928.2|0
1648767300000|2022-03-31 22:55:00|1930.5|1928.5|1930.7|1928.7|1930.7|1928.7|1930.5|1928.5|0
1648767600000|2022-03-31 23:00:00|1930.9|1928.9|1930.8|1928.8|1931.3|1929.3|1930.7|1928.7|0
1648767900000|2022-03-31 23:05:00|1930.9|1928.9|1931.2|1929.2|1931.3|1929.3|1930.5|1928.5|0
1648768200000|2022-03-31 23:10:00|1930.9|1928.9|1930.9|1928.9|1931|1929|1930.5|1928.5|0
1648768500000|2022-03-31 23:15:00|1930.8|1928.8|1931|1929|1931.3|1929.3|1930.8|1928.8|0
1648768800000|2022-03-31 23:20:00|1931.2|1929.2|1930.7|1928.7|1931.3|1929.3|1930.7|1928.7|0
1648769100000|2022-03-31 23:25:00|1930.9|1928.9|1931|1929|1931.2|1929.2|1930.9|1928.9|0
1648769400000|2022-03-31 23:30:00|1931.3|1929.3|1932.2|1930.2|1933.2|1931.2|1930.9|1928.9|0
1648769700000|2022-03-31 23:35:00|1932.3|1930.3|1934.3|1932.3|1934.3|1932.3|1932.3|1930.3|0
1648770000000|2022-03-31 23:40:00|1934.4|1932.4|1933.7|1931.7|1934.5|1932.5|1933.2|1931.2|0
1648770300000|2022-03-31 23:45:00|1935.1|1933.9|1931.1|1929.9|1935.3|1934.1|1931.1|1929.9|991
1648770600000|2022-03-31 23:50:00|1930.6|1929.4|1933.6|1932.4|1933.6|1932.4|1929.6|1928.4|434
1648770900000|2022-03-31 23:55:00|1933.1|1931.9|1932.1|1930.9|1934.1|1932.9|1932.1|1930.9|598
1648771200000|2022-04-01 00:00:00|1931.9|1931.1|1923.4|1922.6|1935.9|1935.1|1921.9|1921.1|4618
1648771500000|2022-04-01 00:05:00|1923.9|1923.1|1925.4|1924.6|1927.4|1926.6|1920.4|1919.6|2551
1648771800000|2022-04-01 00:10:00|1924.9|1924.1|1924.9|1924.1|1925.9|1925.1|1922.9|1922.1|1434
1648772100000|2022-04-01 00:15:00|1924.4|1923.6|1921.9|1921.1|1925.4|1924.6|1921.4|1920.6|1713
1648772400000|2022-04-01 00:20:00|1921.4|1920.6|1925.4|1924.6|1927.4|1926.6|1921.4|1920.6|1109
1648772700000|2022-04-01 00:25:00|1924.9|1924.1|1927.9|1927.1|1927.9|1927.1|1924.4|1923.6|565
1648773000000|2022-04-01 00:30:00|1927.4|1926.6|1923.4|1922.6|1927.9|1927.1|1922.9|1922.1|743
1648773300000|2022-04-01 00:35:00|1922.9|1922.1|1925.9|1925.1|1925.9|1925.1|1921.9|1921.1|617
1648773600000|2022-04-01 00:40:00|1925.4|1924.6|1929.9|1929.1|1930.4|1929.6|1925.4|1924.6|691
1648773900000|2022-04-01 00:45:00|1930.4|1929.6|1929.9|1929.1|1930.9|1930.1|1927.9|1927.1|727
1648774200000|2022-04-01 00:50:00|1930.1|1929.3|1931.9|1931.1|1931.9|1931.1|1927.9|1927.1|629
1648774500000|2022-04-01 00:55:00|1932.4|1931.6|1935.9|1935.1|1935.9|1935.1|1931.9|1931.1|1126
1648774800000|2022-04-01 01:00:00|1935.4|1934.6|1934.9|1934.1|1935.4|1934.6|1932.9|1932.1|797
1648775100000|2022-04-01 01:05:00|1934.4|1933.6|1934.9|1934.1|1935.4|1934.6|1934.4|1933.6|409
1648775400000|2022-04-01 01:10:00|1934.6|1933.8|1935.9|1935.1|1935.9|1935.1|1933.4|1932.6|461
1648775700000|2022-04-01 01:15:00|1935.4|1934.6|1935.4|1934.6|1935.9|1935.1|1934.4|1933.6|297
1648776000000|2022-04-01 01:20:00|1935.9|1935.1|1938.9|1938.1|1939.9|1939.1|1934.9|1934.1|1241
1648776300000|2022-04-01 01:25:00|1939.1|1938.3|1939.4|1938.6|1939.9|1939.1|1936.9|1936.1|561
1648776600000|2022-04-01 01:30:00|1938.9|1938.1|1940.4|1939.6|1941.4|1940.6|1937.9|1937.1|546
1648776900000|2022-04-01 01:35:00|1940.1|1939.3|1937.4|1936.6|1940.4|1939.6|1936.4|1935.6|701
1648777200000|2022-04-01 01:40:00|1937.6|1936.8|1938.4|1937.6|1939.4|1938.6|1937.4|1936.6|380
1648777500000|2022-04-01 01:45:00|1937.9|1937.1|1937.9|1937.1|1938.9|1938.1|1937.4|1936.6|277
1648777800000|2022-04-01 01:50:00|1938.4|1937.6|1938.9|1938.1|1942.9|1942.1|1938.4|1937.6|1089
1648778100000|2022-04-01 01:55:00|1938.4|1937.6|1939.9|1939.1|1940.4|1939.6|1937.9|1937.1|483
1648778400000|2022-04-01 02:00:00|1939.4|1938.6|1939.4|1938.6|1940.4|1939.6|1938.6|1937.8|469
1648778700000|2022-04-01 02:05:00|1939.6|1938.8|1940.9|1940.1|1941.4|1940.6|1938.9|1938.1|347
1648779000000|2022-04-01 02:10:00|1940.6|1939.8|1940.9|1940.1|1941.9|1941.1|1939.4|1938.6|464
1648779300000|2022-04-01 02:15:00|1941.1|1940.3|1941.4|1940.6|1941.9|1941.1|1940.4|1939.6|272
1648779600000|2022-04-01 02:20:00|1940.9|1940.1|1940.4|1939.6|1940.9|1940.1|1939.4|1938.6|400
1648779900000|2022-04-01 02:25:00|1939.9|1939.1|1941.4|1940.6|1941.9|1941.1|1939.9|1939.1|333
1648780200000|2022-04-01 02:30:00|1941.9|1941.1|1942.9|1942.1|1944.1|1943.3|1941.9|1941.1|274
1648780500000|2022-04-01 02:35:00|1942.4|1941.6|1943.6|1942.8|1944.1|1943.3|1941.9|1941.1|368
1648780800000|2022-04-01 02:40:00|1943.9|1943.1|1945.9|1945.1|1946.9|1946.1|1943.4|1942.6|407
1648781100000|2022-04-01 02:45:00|1945.6|1944.8|1945.9|1945.1|1945.9|1945.1|1944.4|1943.6|101
1648781400000|2022-04-01 02:50:00|1945.4|1944.6|1943.4|1942.6|1946.4|1945.6|1943.4|1942.6|379
1648781700000|2022-04-01 02:55:00|1943.6|1942.8|1944.4|1943.6|1944.4|1943.6|1943.4|1942.6|153
1648782000000|2022-04-01 03:00:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1944.4|1943.6|239
1648782300000|2022-04-01 03:05:00|1944.9|1944.1|1945.9|1945.1|1945.9|1945.1|1944.9|1944.1|287
1648782600000|2022-04-01 03:10:00|1945.4|1944.6|1945.4|1944.6|1945.9|1945.1|1945.4|1944.6|185
1648782900000|2022-04-01 03:15:00|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|152
1648783200000|2022-04-01 03:20:00|1945.4|1944.6|1945.4|1944.6|1945.9|1945.1|1945.4|1944.6|203
1648783500000|2022-04-01 03:25:00|1945.9|1945.1|1946.1|1945.3|1946.4|1945.6|1945.4|1944.6|384
1648783800000|2022-04-01 03:30:00|1946.4|1945.6|1944.9|1944.1|1948.9|1948.1|1944.9|1944.1|1313
1648784100000|2022-04-01 03:35:00|1945.4|1944.6|1944.4|1943.6|1945.4|1944.6|1943.9|1943.1|380
1648784400000|2022-04-01 03:40:00|1943.9|1943.1|1944.4|1943.6|1945.9|1945.1|1943.9|1943.1|415
1648784700000|2022-04-01 03:45:00|1944.9|1944.1|1946.9|1946.1|1947.4|1946.6|1944.4|1943.6|524
1648785000000|2022-04-01 03:50:00|1947.4|1946.6|1946.9|1946.1|1948.9|1948.1|1946.1|1945.3|767
1648785300000|2022-04-01 03:55:00|1946.4|1945.6|1946.4|1945.6|1947.4|1946.6|1946.1|1945.3|396
1648785600000|2022-04-01 04:00:00|1946.9|1946.1|1945.9|1945.1|1946.9|1946.1|1945.4|1944.6|447
1648785900000|2022-04-01 04:05:00|1946.1|1945.3|1946.9|1946.1|1947.4|1946.6|1945.9|1945.1|629
1648786200000|2022-04-01 04:10:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1945.9|1945.1|288
1648786500000|2022-04-01 04:15:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.4|1945.6|285
1648786800000|2022-04-01 04:20:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1945.9|1945.1|203
1648787100000|2022-04-01 04:25:00|1946.4|1945.6|1946.9|1946.1|1947.4|1946.6|1946.4|1945.6|300
1648787400000|2022-04-01 04:30:00|1947.4|1946.6|1945.9|1945.1|1947.4|1946.6|1945.9|1945.1|185
1648787700000|2022-04-01 04:35:00|1945.6|1944.8|1945.9|1945.1|1945.9|1945.1|1945.6|1944.8|232
1648788000000|2022-04-01 04:40:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1943.4|1942.6|498
1648788300000|2022-04-01 04:45:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1944.9|1944.1|323
1648788600000|2022-04-01 04:50:00|1945.9|1945.1|1944.9|1944.1|1945.9|1945.1|1942.9|1942.1|726
1648788900000|2022-04-01 04:55:00|1944.6|1943.8|1945.4|1944.6|1945.9|1945.1|1944.4|1943.6|335
1648789200000|2022-04-01 05:00:00|1944.9|1944.1|1945.9|1945.1|1946.9|1946.1|1944.9|1944.1|351
1648789500000|2022-04-01 05:05:00|1945.6|1944.8|1947.4|1946.6|1947.4|1946.6|1945.4|1944.6|221
1648789800000|2022-04-01 05:10:00|1946.9|1946.1|1947.4|1946.6|1947.6|1946.8|1946.4|1945.6|428
1648790100000|2022-04-01 05:15:00|1947.6|1946.8|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|125
1648790400000|2022-04-01 05:20:00|1946.9|1946.1|1945.9|1945.1|1946.9|1946.1|1945.9|1945.1|503
1648790700000|2022-04-01 05:25:00|1946.1|1945.3|1946.4|1945.6|1947.4|1946.6|1945.9|1945.1|299
1648791000000|2022-04-01 05:30:00|1945.9|1945.1|1945.4|1944.6|1946.4|1945.6|1944.9|1944.1|415
1648791300000|2022-04-01 05:35:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1944.4|1943.6|521
1648791600000|2022-04-01 05:40:00|1945.9|1945.1|1946.9|1946.1|1946.9|1946.1|1945.4|1944.6|594
1648791900000|2022-04-01 05:45:00|1946.4|1945.6|1944.9|1944.1|1946.4|1945.6|1943.9|1943.1|830
1648792200000|2022-04-01 05:50:00|1944.4|1943.6|1943.4|1942.6|1945.6|1944.8|1942.9|1942.1|937
1648792500000|2022-04-01 05:55:00|1943.6|1942.8|1944.4|1943.6|1945.9|1945.1|1943.4|1942.6|2955
1648792800000|2022-04-01 06:00:00|1944.9|1944.1|1942.9|1942.1|1944.9|1944.1|1941.9|1941.1|2095
1648793100000|2022-04-01 06:05:00|1942.4|1941.6|1942.9|1940.9|1943|1942.1|1940.9|1940.1|555
1648793400000|2022-04-01 06:10:00|1943|1941|1944|1942|1944.5|1942.5|1942.8|1940.8|7
1648793700000|2022-04-01 06:15:00|1944.2|1942.2|1944.3|1942.3|1944.6|1942.6|1943.7|1941.7|721
1648794000000|2022-04-01 06:20:00|1944.5|1942.5|1946.8|1944.8|1946.8|1944.8|1944.3|1942.3|0
1648794300000|2022-04-01 06:25:00|1946.7|1944.7|1946.9|1944.9|1947.2|1945.2|1946.3|1944.3|0
1648794600000|2022-04-01 06:30:00|1946.6|1944.6|1946.3|1944.3|1946.9|1944.9|1946.3|1944.3|0
1648794900000|2022-04-01 06:35:00|1946.1|1944.1|1946.4|1944.4|1946.9|1944.9|1945.7|1943.7|0
1648795200000|2022-04-01 06:40:00|1946.5|1944.5|1946.2|1944.2|1946.7|1944.7|1945.7|1943.7|0
1648795500000|2022-04-01 06:45:00|1946.3|1944.3|1946.9|1944.9|1947.2|1945.2|1946.3|1944.3|0
1648795800000|2022-04-01 06:50:00|1947|1945|1947.8|1945.8|1948.1|1946.1|1946.9|1944.9|0
1648796100000|2022-04-01 06:55:00|1947.9|1945.9|1948.5|1946.5|1948.8|1946.8|1947.4|1945.4|0
1648796400000|2022-04-01 07:00:00|1948.4|1946.4|1946.9|1944.9|1948.5|1946.5|1946.6|1944.6|0
1648796700000|2022-04-01 07:05:00|1947.1|1945.1|1946.5|1944.5|1947.4|1945.4|1945.7|1943.7|0
1648797000000|2022-04-01 07:10:00|1946.4|1944.4|1945.7|1943.7|1947.5|1945.5|1945.3|1943.3|0
1648797300000|2022-04-01 07:15:00|1946|1944|1948.2|1946.2|1948.5|1946.5|1945.7|1943.7|0
1648797600000|2022-04-01 07:20:00|1948|1946|1948.5|1946.5|1950.1|1948.1|1947.7|1945.7|0
1648797900000|2022-04-01 07:25:00|1948.6|1946.6|1947.9|1945.9|1948.6|1946.6|1947.3|1945.3|0
1648798200000|2022-04-01 07:30:00|1947.8|1945.8|1947.1|1945.9|1948.6|1947.4|1947.1|1945.7|303
1648798500000|2022-04-01 07:35:00|1946.8|1945.6|1946.6|1945.4|1946.8|1945.6|1945.6|1944.4|117
1648798800000|2022-04-01 07:40:00|1946.1|1944.9|1946.8|1945.6|1947.1|1945.9|1945.6|1944.4|227
1648799100000|2022-04-01 07:45:00|1946.6|1945.4|1948.8|1947.6|1949.1|1947.9|1946.6|1945.4|253
1648799400000|2022-04-01 07:50:00|1948.6|1947.4|1950.1|1948.9|1950.6|1949.4|1948.6|1947.4|384
1648799700000|2022-04-01 07:55:00|1949.8|1948.6|1950.1|1948.9|1950.1|1948.9|1948.1|1946.9|110
1648800000000|2022-04-01 08:00:00|1949.8|1948.6|1951.1|1949.9|1951.6|1950.4|1949.6|1948.4|152
1648800300000|2022-04-01 08:05:00|1951.3|1950.1|1950.6|1949.4|1951.6|1950.4|1950.1|1948.9|156
1648800600000|2022-04-01 08:10:00|1950.8|1949.6|1949.6|1948.4|1951.1|1949.9|1949.6|1948.4|92
1648800900000|2022-04-01 08:15:00|1949.8|1948.6|1950.1|1948.9|1950.6|1949.4|1949.1|1947.9|181
1648801200000|2022-04-01 08:20:00|1949.6|1948.4|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|51
1648801500000|2022-04-01 08:25:00|1950.1|1948.9|1948.8|1947.6|1950.1|1948.9|1948.6|1947.4|46
1648801800000|2022-04-01 08:30:00|1949.1|1947.9|1948.1|1946.9|1949.1|1947.9|1947.6|1946.4|44
1648802100000|2022-04-01 08:35:00|1948.6|1947.4|1946.8|1945.6|1948.6|1947.4|1946.8|1945.6|60
1648802400000|2022-04-01 08:40:00|1947.1|1945.9|1948.6|1947.4|1949.1|1947.9|1947.1|1945.9|77
1648802700000|2022-04-01 08:45:00|1948.8|1947.6|1949.1|1947.9|1949.6|1948.4|1948.6|1947.4|70
1648803000000|2022-04-01 08:50:00|1949.3|1948.1|1948.6|1947.4|1949.3|1948.1|1948.6|1947.4|47
1648803300000|2022-04-01 08:55:00|1948.3|1947.1|1949.6|1948.4|1950.1|1948.9|1948.1|1946.9|93
1648803600000|2022-04-01 09:00:00|1949.1|1947.9|1948.1|1946.9|1949.3|1948.1|1947.6|1946.4|78
1648803900000|2022-04-01 09:05:00|1947.8|1946.6|1947.1|1945.9|1947.8|1946.6|1946.1|1944.9|75
1648804200000|2022-04-01 09:10:00|1946.8|1945.6|1947.6|1946.4|1948.1|1946.9|1946.6|1945.4|80
1648804500000|2022-04-01 09:15:00|1947.8|1946.6|1946.8|1945.6|1948.1|1946.9|1946.6|1945.4|59
1648804800000|2022-04-01 09:20:00|1946.6|1945.4|1949.1|1947.9|1950.1|1948.9|1946.6|1945.4|174
1648805100000|2022-04-01 09:25:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|46
1648805400000|2022-04-01 09:30:00|1949.3|1948.1|1951.8|1950.6|1952.6|1951.4|1949.1|1947.9|172
1648805700000|2022-04-01 09:35:00|1952.1|1950.9|1951.1|1949.9|1952.3|1951.1|1950.6|1949.4|42
1648806000000|2022-04-01 09:40:00|1951.3|1950.1|1950.6|1949.4|1951.3|1950.1|1950.1|1948.9|41
1648806300000|2022-04-01 09:45:00|1950.8|1949.6|1951.1|1949.9|1951.1|1949.9|1950.1|1948.9|38
1648806600000|2022-04-01 09:50:00|1951.6|1950.4|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|24
1648806900000|2022-04-01 09:55:00|1951.8|1950.6|1952.1|1950.9|1952.6|1951.4|1951.6|1950.4|65
1648807200000|2022-04-01 10:00:00|1952.6|1951.4|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|74
1648807500000|2022-04-01 10:05:00|1953.3|1952.1|1953.1|1951.9|1953.6|1952.4|1952.6|1951.4|70
1648807800000|2022-04-01 10:10:00|1952.8|1951.6|1952.6|1951.4|1953.3|1952.1|1952.6|1951.4|21
1648808100000|2022-04-01 10:15:00|1953.1|1951.9|1952.6|1951.4|1953.1|1951.9|1952.6|1951.4|26
1648808400000|2022-04-01 10:20:00|1952.1|1950.9|1951.1|1949.9|1952.6|1951.4|1951.1|1949.9|73
1648808700000|2022-04-01 10:25:00|1951.3|1950.1|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|36
1648809000000|2022-04-01 10:30:00|1951.8|1950.6|1951.3|1950.1|1952.1|1950.9|1951.1|1949.9|39
1648809300000|2022-04-01 10:35:00|1951.1|1949.9|1950.6|1949.4|1951.6|1950.4|1950.1|1948.9|21
1648809600000|2022-04-01 10:40:00|1950.8|1949.6|1950.8|1949.6|1951.1|1949.9|1950.6|1949.4|28
1648809900000|2022-04-01 10:45:00|1951.1|1949.9|1950.8|1949.6|1951.1|1949.9|1950.6|1949.4|23
1648810200000|2022-04-01 10:50:00|1950.6|1949.4|1949.3|1948.1|1951.6|1950.4|1949.3|1948.1|116
1648810500000|2022-04-01 10:55:00|1949.6|1948.4|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|56
1648810800000|2022-04-01 11:00:00|1950.1|1948.9|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|165
1648811100000|2022-04-01 11:05:00|1950.1|1948.9|1951.6|1950.4|1951.6|1950.4|1950.1|1948.9|111
1648811400000|2022-04-01 11:10:00|1951.8|1950.6|1951.8|1950.6|1952.1|1950.9|1951.1|1949.9|35
1648811700000|2022-04-01 11:15:00|1951.6|1950.4|1951.8|1950.6|1952.6|1951.4|1951.6|1950.4|22
1648812000000|2022-04-01 11:20:00|1951.6|1950.4|1952.1|1950.9|1952.1|1950.9|1951.6|1950.4|19
1648812300000|2022-04-01 11:25:00|1952.3|1951.1|1950.8|1949.6|1952.3|1951.1|1950.8|1949.6|81
1648812600000|2022-04-01 11:30:00|1951.1|1949.9|1951.1|1949.9|1951.3|1950.1|1950.6|1949.4|24
1648812900000|2022-04-01 11:35:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|11
1648813200000|2022-04-01 11:40:00|1951.3|1950.1|1949.8|1948.6|1951.6|1950.4|1949.6|1948.4|92
1648813500000|2022-04-01 11:45:00|1949.6|1948.4|1951.1|1949.9|1951.3|1950.1|1949.6|1948.4|91
1648813800000|2022-04-01 11:50:00|1951.3|1950.1|1952.1|1950.9|1952.6|1951.4|1951.1|1949.9|168
1648814100000|2022-04-01 11:55:00|1952.3|1951.1|1953.1|1951.9|1953.1|1951.9|1952.1|1950.9|109
1648814400000|2022-04-01 12:00:00|1952.8|1951.6|1952.8|1951.6|1953.6|1952.4|1952.6|1951.4|90
1648814700000|2022-04-01 12:05:00|1952.6|1951.4|1954.1|1952.9|1954.1|1952.9|1952.6|1951.4|31
1648815000000|2022-04-01 12:10:00|1953.6|1952.4|1952.6|1951.4|1953.8|1952.6|1952.6|1951.4|10
1648815300000|2022-04-01 12:15:00|1952.8|1951.6|1953.6|1952.4|1954.1|1952.9|1952.6|1951.4|47
1648815600000|2022-04-01 12:20:00|1953.3|1952.1|1953.6|1952.4|1954.1|1952.9|1953.3|1952.1|49
1648815900000|2022-04-01 12:25:00|1953.3|1952.1|1953.1|1951.9|1953.6|1952.4|1952.6|1951.4|33
1648816200000|2022-04-01 12:30:00|1952.8|1951.6|1951.6|1950.4|1953.6|1952.4|1951.1|1949.9|77
1648816500000|2022-04-01 12:35:00|1951.8|1950.6|1953.3|1952.1|1953.6|1952.4|1951.6|1950.4|99
1648816800000|2022-04-01 12:40:00|1953.6|1952.4|1952.1|1950.9|1953.6|1952.4|1951.3|1950.1|51
1648817100000|2022-04-01 12:45:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|36
1648817400000|2022-04-01 12:50:00|1951.3|1950.1|1951.6|1950.4|1951.6|1950.4|1950.6|1949.4|29
1648817700000|2022-04-01 12:55:00|1951.8|1950.6|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|94
1648818000000|2022-04-01 13:00:00|1950.8|1949.6|1949.6|1948.4|1951.6|1950.4|1949.6|1948.4|61
1648818300000|2022-04-01 13:05:00|1950.1|1948.9|1950.6|1949.4|1950.6|1949.4|1950.1|1948.9|17
1648818600000|2022-04-01 13:10:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|49
1648818900000|2022-04-01 13:15:00|1951.3|1950.1|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|96
1648819200000|2022-04-01 13:20:00|1952.1|1950.9|1952.8|1951.6|1953.1|1951.9|1952.1|1950.9|39
1648819500000|2022-04-01 13:25:00|1953.1|1951.9|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|51
1648819800000|2022-04-01 13:30:00|1954.1|1952.9|1956.6|1955.4|1958.1|1956.9|1953.6|1952.4|401
1648820100000|2022-04-01 13:35:00|1957.1|1955.9|1956.6|1955.4|1958.1|1956.9|1956.1|1954.9|266
1648820400000|2022-04-01 13:40:00|1957.1|1955.9|1957.1|1955.9|1957.1|1955.9|1955.6|1954.4|210
1648820700000|2022-04-01 13:45:00|1956.8|1955.6|1956.6|1955.4|1957.6|1956.4|1955.8|1954.6|84
1648821000000|2022-04-01 13:50:00|1956.3|1955.1|1954.6|1953.4|1957.1|1955.9|1954.1|1952.9|143
1648821300000|2022-04-01 13:55:00|1954.3|1953.1|1956.1|1954.9|1956.1|1954.9|1954.1|1952.9|76
1648821600000|2022-04-01 14:00:00|1955.6|1954.4|1954.6|1953.4|1956.1|1954.9|1953.1|1951.9|166
1648821900000|2022-04-01 14:05:00|1954.8|1953.6|1954.1|1952.9|1955.1|1953.9|1953.6|1952.4|87
1648822200000|2022-04-01 14:10:00|1954.6|1953.4|1955.6|1954.4|1956.1|1954.9|1954.3|1953.1|157
1648822500000|2022-04-01 14:15:00|1955.8|1954.6|1953.8|1952.6|1957.1|1955.9|1953.6|1952.4|742
1648822800000|2022-04-01 14:20:00|1953.6|1952.4|1951.6|1950.4|1954.1|1952.9|1950.1|1948.9|278
1648823100000|2022-04-01 14:25:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|69
1648823400000|2022-04-01 14:30:00|1951.8|1950.6|1953.1|1951.9|1953.6|1952.4|1951.6|1950.4|46
1648823700000|2022-04-01 14:35:00|1953.3|1952.1|1951.8|1950.6|1953.6|1952.4|1951.6|1950.4|82
1648824000000|2022-04-01 14:40:00|1951.6|1950.4|1951.6|1950.4|1952.6|1951.4|1950.6|1949.4|85
1648824300000|2022-04-01 14:45:00|1951.8|1950.6|1953.1|1951.9|1953.6|1952.4|1951.6|1950.4|76
1648824600000|2022-04-01 14:50:00|1952.8|1951.6|1954.1|1952.9|1954.6|1953.4|1952.6|1951.4|52
1648824900000|2022-04-01 14:55:00|1954.6|1953.4|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|98
1648825200000|2022-04-01 15:00:00|1954.3|1953.1|1954.6|1953.4|1955.1|1953.9|1954.1|1952.9|40
1648825500000|2022-04-01 15:05:00|1954.1|1952.9|1955.1|1953.9|1956.1|1954.9|1954.1|1952.9|89
1648825800000|2022-04-01 15:10:00|1955.3|1954.1|1953.6|1952.4|1956.1|1954.9|1953.6|1952.4|88
1648826100000|2022-04-01 15:15:00|1953.1|1951.9|1953.1|1951.9|1954.1|1952.9|1953.1|1951.9|117
1648826400000|2022-04-01 15:20:00|1953.3|1952.1|1952.8|1951.6|1954.1|1952.9|1952.1|1950.9|130
1648826700000|2022-04-01 15:25:00|1953.1|1951.9|1951.1|1949.9|1953.6|1952.4|1951.1|1949.9|151
1648827000000|2022-04-01 15:30:00|1951.6|1950.4|1951.1|1949.9|1952.1|1950.9|1950.6|1949.4|67
1648827300000|2022-04-01 15:35:00|1951.3|1950.1|1949.6|1948.4|1951.3|1950.1|1948.6|1947.4|123
1648827600000|2022-04-01 15:40:00|1949.1|1947.9|1945.1|1943.9|1949.1|1947.9|1945.1|1943.9|326
1648827900000|2022-04-01 15:45:00|1944.6|1943.4|1945.6|1944.4|1946.6|1945.4|1944.6|1943.4|140
1648828200000|2022-04-01 15:50:00|1945.3|1944.1|1946.6|1945.4|1947.3|1946.1|1945.1|1943.9|83
1648828500000|2022-04-01 15:55:00|1946.3|1945.1|1944.6|1943.4|1946.6|1945.4|1943.6|1942.4|113
1648828800000|2022-04-01 16:00:00|1944.8|1943.6|1943.6|1942.4|1944.8|1943.6|1943.6|1942.4|72
1648829100000|2022-04-01 16:05:00|1943.3|1942.1|1943.6|1942.4|1943.8|1942.6|1943.1|1941.9|46
1648829400000|2022-04-01 16:10:00|1944.1|1942.9|1944.1|1942.9|1944.1|1942.9|1943.1|1941.9|29
1648829700000|2022-04-01 16:15:00|1944.3|1943.1|1943.6|1942.4|1944.6|1943.4|1942.6|1941.4|60
1648830000000|2022-04-01 16:20:00|1943.3|1942.1|1944.6|1943.4|1944.6|1943.4|1943.1|1941.9|81
1648830300000|2022-04-01 16:25:00|1944.8|1943.6|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|39
1648830600000|2022-04-01 16:30:00|1944.3|1943.1|1942.1|1940.9|1944.6|1943.4|1942.1|1940.9|93
1648830900000|2022-04-01 16:35:00|1942.3|1941.1|1943.1|1941.9|1943.1|1941.9|1941.1|1939.9|63
1648831200000|2022-04-01 16:40:00|1942.6|1941.4|1945.1|1943.9|1945.1|1943.9|1942.3|1941.1|133
1648831500000|2022-04-01 16:45:00|1944.8|1943.6|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|167
1648831800000|2022-04-01 16:50:00|1945.3|1944.1|1945.6|1944.4|1945.8|1944.6|1945.1|1943.9|56
1648832100000|2022-04-01 16:55:00|1945.8|1944.6|1945.1|1943.9|1946.6|1945.4|1944.6|1943.4|91
1648832400000|2022-04-01 17:00:00|1944.8|1943.6|1943.6|1942.4|1945.3|1944.1|1943.1|1941.9|25
1648832700000|2022-04-01 17:05:00|1943.8|1942.6|1943.6|1942.4|1944.8|1943.6|1943.1|1941.9|82
1648833000000|2022-04-01 17:10:00|1943.1|1941.9|1943.6|1942.4|1944.1|1942.9|1943.1|1941.9|51
1648833300000|2022-04-01 17:15:00|1943.1|1941.9|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|31
1648833600000|2022-04-01 17:20:00|1943.1|1941.9|1944.1|1942.9|1944.6|1943.4|1942.1|1940.9|43
1648833900000|2022-04-01 17:25:00|1943.6|1942.4|1944.1|1942.9|1944.6|1943.4|1943.6|1942.4|23
1648834200000|2022-04-01 17:30:00|1943.6|1942.4|1944.1|1942.9|1945.1|1943.9|1943.6|1942.4|20
1648834500000|2022-04-01 17:35:00|1944.3|1943.1|1947.6|1946.4|1948.1|1946.9|1944.1|1942.9|58
1648834800000|2022-04-01 17:40:00|1948.1|1946.9|1947.6|1946.4|1948.6|1947.4|1947.6|1946.4|82
1648835100000|2022-04-01 17:45:00|1947.3|1946.1|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|9
1648835400000|2022-04-01 17:50:00|1946.8|1945.6|1946.3|1945.1|1947.1|1945.9|1946.1|1944.9|19
1648835700000|2022-04-01 17:55:00|1946.1|1944.9|1947.6|1946.4|1947.6|1946.4|1946.1|1944.9|19
1648836000000|2022-04-01 18:00:00|1947.3|1946.1|1949.1|1947.9|1949.1|1947.9|1947.1|1945.9|20
1648836300000|2022-04-01 18:05:00|1949.3|1948.1|1948.8|1947.6|1950.1|1948.9|1948.6|1947.4|31
1648836600000|2022-04-01 18:10:00|1948.6|1947.4|1949.6|1948.4|1949.6|1948.4|1948.1|1946.9|42
1648836900000|2022-04-01 18:15:00|1949.3|1948.1|1949.1|1947.9|1950.1|1948.9|1949.1|1947.9|36
1648837200000|2022-04-01 18:20:00|1948.8|1947.6|1949.6|1948.4|1950.6|1949.4|1948.6|1947.4|48
1648837500000|2022-04-01 18:25:00|1950.1|1948.9|1951.1|1949.9|1951.1|1949.9|1949.6|1948.4|29
1648837800000|2022-04-01 18:30:00|1950.8|1949.6|1951.8|1950.6|1952.8|1951.6|1950.6|1949.4|104
1648838100000|2022-04-01 18:35:00|1952.1|1950.9|1950.6|1949.4|1952.1|1950.9|1950.1|1948.9|112
1648838400000|2022-04-01 18:40:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|65
1648838700000|2022-04-01 18:45:00|1950.6|1949.4|1949.6|1948.4|1951.6|1950.4|1949.6|1948.4|82
1648839000000|2022-04-01 18:50:00|1949.3|1948.1|1949.1|1947.9|1949.6|1948.4|1949.1|1947.9|39
1648839300000|2022-04-01 18:55:00|1949.3|1948.1|1948.6|1947.4|1949.6|1948.4|1947.8|1946.6|54
1648839600000|2022-04-01 19:00:00|1948.3|1947.1|1949.1|1947.9|1950.1|1948.9|1948.1|1946.9|38
1648839900000|2022-04-01 19:05:00|1949.3|1948.1|1948.1|1946.9|1950.1|1948.9|1948.1|1946.9|27
1648840200000|2022-04-01 19:10:00|1948.3|1947.1|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|44
1648840500000|2022-04-01 19:15:00|1948.6|1947.4|1946.1|1944.9|1948.6|1947.4|1946.1|1944.9|30
1648840800000|2022-04-01 19:20:00|1945.6|1944.4|1946.1|1944.9|1946.3|1945.1|1945.3|1944.1|50
1648841100000|2022-04-01 19:25:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|17
1648841400000|2022-04-01 19:30:00|1945.6|1944.4|1944.6|1943.4|1946.6|1945.4|1944.3|1943.1|26
1648841700000|2022-04-01 19:35:00|1945.1|1943.9|1945.1|1943.9|1945.3|1944.1|1944.1|1942.9|31
1648842000000|2022-04-01 19:40:00|1945.3|1944.1|1944.6|1943.4|1946.1|1944.9|1944.6|1943.4|65
1648842300000|2022-04-01 19:45:00|1944.8|1943.6|1946.6|1945.4|1946.6|1945.4|1944.1|1942.9|86
1648842600000|2022-04-01 19:50:00|1947.1|1945.9|1953.3|1952.1|1953.6|1952.4|1947.1|1945.9|343
1648842900000|2022-04-01 19:55:00|1953.1|1951.9|1953.6|1952.4|1954.1|1952.9|1952.6|1951.4|297
1648843200000|2022-04-01 20:00:00|1953.3|1952.1|1953.6|1952.4|1954.1|1952.9|1949.8|1948.6|513
1648843500000|2022-04-01 20:05:00|1953.3|1952.1|1949.6|1948.4|1953.6|1952.4|1949.3|1948.1|204
1648843800000|2022-04-01 20:10:00|1949.1|1947.9|1949.3|1948.1|1950.1|1948.9|1948.8|1947.6|10
1648844100000|2022-04-01 20:15:00|1949.8|1948.6|1950.1|1948.9|1950.1|1948.9|1949.3|1948.1|16
1648844400000|2022-04-01 20:20:00|1950.2|1948.2|1951.5|1949.5|1951.5|1949.5|1950.1|1948.1|31
1648844700000|2022-04-01 20:25:00|1951.6|1949.6|1951.8|1949.8|1951.8|1949.8|1951.3|1949.3|2
1648845000000|2022-04-01 20:30:00|1951.7|1949.7|1951|1949|1951.8|1949.8|1950.8|1948.8|2
1648845300000|2022-04-01 20:35:00|1950.8|1948.8|1951.6|1949.6|1951.7|1949.7|1950.8|1948.8|4
1648845600000|2022-04-01 20:40:00|1951.8|1949.8|1951.6|1949.6|1951.8|1949.8|1951|1949|5
1648845900000|2022-04-01 20:45:00|1951.5|1949.5|1948.5|1946.5|1951.5|1949.5|1948.5|1946.5|91
1648846200000|2022-04-01 20:50:00|1948.3|1946.3|1948.8|1946.8|1950.1|1948.1|1948.1|1946.1|65
1648846500000|2022-04-01 20:55:00|1949|1947|1949.1|1947.1|1950|1948|1948.9|1946.9|0
1649023200000|2022-04-03 22:00:00|1950.5|1948.5|1950.2|1948.2|1951.3|1949.3|1949.7|1947.7|0
1649023500000|2022-04-03 22:05:00|1950.3|1948.3|1950.8|1948.8|1951|1949|1950.2|1948.2|0
1649023800000|2022-04-03 22:10:00|1951|1949|1950.4|1948.4|1951|1949|1950.2|1948.2|0
1649024100000|2022-04-03 22:15:00|1950.5|1948.5|1949.6|1947.6|1950.5|1948.5|1949.4|1947.4|0
1649024400000|2022-04-03 22:20:00|1949.4|1947.4|1949.3|1947.3|1949.8|1947.8|1948.9|1946.9|0
1649024700000|2022-04-03 22:25:00|1949.5|1947.5|1949.6|1947.6|1949.7|1947.7|1949.1|1947.1|0
1649025000000|2022-04-03 22:30:00|1971.8|1969.8|1971.5|1969.5|1971.8|1969.8|1971.1|1969.1|0
1649025300000|2022-04-03 22:35:00|1971.4|1969.4|1971.2|1969.2|1972|1970|1971.1|1969.1|0
1649025600000|2022-04-03 22:40:00|1971.4|1969.4|1971.5|1969.5|1971.6|1969.6|1971.3|1969.3|0
1649025900000|2022-04-03 22:45:00|1949.3|1947.3|1949.3|1947.3|1949.4|1947.4|1949.3|1947.3|0
1649026200000|2022-04-03 22:50:00|1949.1|1947.1|1949|1947|1949.1|1947.1|1949|1947|0
1649026500000|2022-04-03 22:55:00|1949.1|1947.1|1949|1947|1949.1|1947.1|1949|1947|0
1649026800000|2022-04-03 23:00:00|1949.1|1947.1|1947.4|1945.4|1949.1|1947.1|1947.1|1945.1|0
1649027100000|2022-04-03 23:05:00|1947.2|1945.2|1947.7|1945.7|1947.7|1945.7|1947.2|1945.2|0
1649027400000|2022-04-03 23:10:00|1947.5|1945.5|1947.9|1945.9|1948.1|1946.1|1947.5|1945.5|0
1649027700000|2022-04-03 23:15:00|1947.7|1945.7|1947.5|1945.5|1947.9|1945.9|1947.2|1945.2|0
1649028000000|2022-04-03 23:20:00|1947.4|1945.4|1946.5|1944.5|1947.5|1945.5|1946.1|1944.1|0
1649028300000|2022-04-03 23:25:00|1946.3|1944.3|1946.3|1944.3|1946.6|1944.6|1946|1944|0
1649028600000|2022-04-03 23:30:00|1946.2|1944.2|1944.5|1942.5|1946.6|1944.6|1944.5|1942.5|0
1649028900000|2022-04-03 23:35:00|1944.3|1942.3|1945|1943|1945.7|1943.7|1944.1|1942.1|0
1649029200000|2022-04-03 23:40:00|1945.1|1943.1|1943.1|1941.1|1945.9|1943.9|1942.8|1940.8|0
1649029500000|2022-04-03 23:45:00|1944|1942|1941.6|1940.4|1944.6|1943.4|1941.1|1939.9|650
1649029800000|2022-04-03 23:50:00|1941.1|1939.9|1940.8|1939.6|1942.6|1941.4|1940.6|1939.4|342
1649030100000|2022-04-03 23:55:00|1941.1|1939.9|1945.1|1943.9|1945.1|1943.9|1941.1|1939.9|696
1649030400000|2022-04-04 00:00:00|1944.9|1944.1|1945.4|1944.6|1949.9|1949.1|1943.9|1943.1|1952
1649030700000|2022-04-04 00:05:00|1944.9|1944.1|1946.9|1946.1|1947.9|1947.1|1943.4|1942.6|797
1649031000000|2022-04-04 00:10:00|1947.4|1946.6|1949.4|1948.6|1949.4|1948.6|1946.9|1946.1|643
1649031300000|2022-04-04 00:15:00|1949.9|1949.1|1944.9|1944.1|1950.4|1949.6|1944.9|1944.1|657
1649031600000|2022-04-04 00:20:00|1944.4|1943.6|1946.4|1945.6|1946.9|1946.1|1942.9|1942.1|481
1649031900000|2022-04-04 00:25:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1945.6|1944.8|346
1649032200000|2022-04-04 00:30:00|1946.9|1946.1|1945.4|1944.6|1946.9|1946.1|1944.4|1943.6|551
1649032500000|2022-04-04 00:35:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1943.9|1943.1|304
1649032800000|2022-04-04 00:40:00|1944.9|1944.1|1946.4|1945.6|1946.4|1945.6|1944.4|1943.6|327
1649033100000|2022-04-04 00:45:00|1946.1|1945.3|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|301
1649033400000|2022-04-04 00:50:00|1946.1|1945.3|1946.4|1945.6|1947.4|1946.6|1945.9|1945.1|436
1649033700000|2022-04-04 00:55:00|1945.9|1945.1|1945.9|1945.1|1947.9|1947.1|1945.4|1944.6|460
1649034000000|2022-04-04 01:00:00|1946.4|1945.6|1943.1|1942.3|1946.4|1945.6|1942.9|1942.1|574
1649034300000|2022-04-04 01:05:00|1943.4|1942.6|1944.9|1944.1|1944.9|1944.1|1942.4|1941.6|388
1649034600000|2022-04-04 01:10:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1944.9|1944.1|147
1649034900000|2022-04-04 01:15:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|296
1649035200000|2022-04-04 01:20:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.9|1946.1|243
1649035500000|2022-04-04 01:25:00|1946.4|1945.6|1947.4|1946.6|1947.9|1947.1|1945.9|1945.1|310
1649035800000|2022-04-04 01:30:00|1946.9|1946.1|1947.4|1946.6|1948.9|1948.1|1945.9|1945.1|423
1649036100000|2022-04-04 01:35:00|1947.9|1947.1|1946.6|1945.8|1948.9|1948.1|1946.4|1945.6|256
1649036400000|2022-04-04 01:40:00|1946.4|1945.6|1947.1|1946.3|1947.4|1946.6|1945.9|1945.1|192
1649036700000|2022-04-04 01:45:00|1947.4|1946.6|1946.4|1945.6|1947.9|1947.1|1946.4|1945.6|163
1649037000000|2022-04-04 01:50:00|1946.6|1945.8|1947.4|1946.6|1948.4|1947.6|1946.6|1945.8|208
1649037300000|2022-04-04 01:55:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|183
1649037600000|2022-04-04 02:00:00|1947.6|1946.8|1948.4|1947.6|1948.9|1948.1|1946.4|1945.6|294
1649037900000|2022-04-04 02:05:00|1947.9|1947.1|1947.4|1946.6|1948.9|1948.1|1946.9|1946.1|337
1649038200000|2022-04-04 02:10:00|1947.1|1946.3|1947.9|1947.1|1949.6|1948.8|1946.9|1946.1|288
1649038500000|2022-04-04 02:15:00|1947.4|1946.6|1946.4|1945.6|1947.9|1947.1|1945.9|1945.1|347
1649038800000|2022-04-04 02:20:00|1945.9|1945.1|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|258
1649039100000|2022-04-04 02:25:00|1945.6|1944.8|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|206
1649039400000|2022-04-04 02:30:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|91
1649039700000|2022-04-04 02:35:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|40
1649040000000|2022-04-04 02:40:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1945.9|1945.1|121
1649040300000|2022-04-04 02:45:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1946.4|1945.6|60
1649040600000|2022-04-04 02:50:00|1947.6|1946.8|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|92
1649040900000|2022-04-04 02:55:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.4|1945.6|118
1649041200000|2022-04-04 03:00:00|1946.6|1945.8|1946.9|1946.1|1947.4|1946.6|1945.9|1945.1|103
1649041500000|2022-04-04 03:05:00|1947.1|1946.3|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|81
1649041800000|2022-04-04 03:10:00|1947.9|1947.1|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|98
1649042100000|2022-04-04 03:15:00|1947.6|1946.8|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|94
1649042400000|2022-04-04 03:20:00|1947.4|1946.6|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|70
1649042700000|2022-04-04 03:25:00|1948.1|1947.3|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|227
1649043000000|2022-04-04 03:30:00|1948.9|1948.1|1948.9|1948.1|1950.9|1950.1|1948.4|1947.6|634
1649043300000|2022-04-04 03:35:00|1949.1|1948.3|1948.9|1948.1|1950.4|1949.6|1948.4|1947.6|236
1649043600000|2022-04-04 03:40:00|1948.6|1947.8|1949.4|1948.6|1949.9|1949.1|1948.4|1947.6|138
1649043900000|2022-04-04 03:45:00|1949.6|1948.8|1949.9|1949.1|1949.9|1949.1|1949.4|1948.6|167
1649044200000|2022-04-04 03:50:00|1949.4|1948.6|1950.4|1949.6|1950.9|1950.1|1948.9|1948.1|239
1649044500000|2022-04-04 03:55:00|1950.9|1950.1|1950.9|1950.1|1951.1|1950.3|1950.4|1949.6|273
1649044800000|2022-04-04 04:00:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1950.9|1950.1|413
1649045100000|2022-04-04 04:05:00|1951.9|1951.1|1951.9|1951.1|1951.9|1951.1|1950.9|1950.1|310
1649045400000|2022-04-04 04:10:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1950.9|1950.1|314
1649045700000|2022-04-04 04:15:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.4|1950.6|409
1649046000000|2022-04-04 04:20:00|1951.6|1950.8|1952.4|1951.6|1952.9|1952.1|1951.4|1950.6|276
1649046300000|2022-04-04 04:25:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.9|1951.1|252
1649046600000|2022-04-04 04:30:00|1951.4|1950.6|1950.4|1949.6|1951.4|1950.6|1949.9|1949.1|418
1649046900000|2022-04-04 04:35:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|389
1649047200000|2022-04-04 04:40:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|137
1649047500000|2022-04-04 04:45:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|151
1649047800000|2022-04-04 04:50:00|1950.6|1949.8|1950.4|1949.6|1950.9|1950.1|1949.9|1949.1|301
1649048100000|2022-04-04 04:55:00|1950.9|1950.1|1951.4|1950.6|1951.4|1950.6|1950.9|1950.1|95
1649048400000|2022-04-04 05:00:00|1950.9|1950.1|1951.9|1951.1|1951.9|1951.1|1949.9|1949.1|673
1649048700000|2022-04-04 05:05:00|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|43
1649049000000|2022-04-04 05:10:00|1950.9|1950.1|1950.9|1950.1|1951.4|1950.6|1950.9|1950.1|182
1649049300000|2022-04-04 05:15:00|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1950.4|1949.6|430
1649049600000|2022-04-04 05:20:00|1951.9|1951.1|1950.4|1949.6|1951.9|1951.1|1950.4|1949.6|231
1649049900000|2022-04-04 05:25:00|1949.9|1949.1|1949.9|1949.1|1951.4|1950.6|1949.4|1948.6|588
1649050200000|2022-04-04 05:30:00|1950.4|1949.6|1949.9|1949.1|1950.9|1950.1|1949.4|1948.6|473
1649050500000|2022-04-04 05:35:00|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|1949.9|1949.1|202
1649050800000|2022-04-04 05:40:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1949.9|1949.1|368
1649051100000|2022-04-04 05:45:00|1950.9|1950.1|1950.4|1949.6|1951.4|1950.6|1950.4|1949.6|517
1649051400000|2022-04-04 05:50:00|1950.9|1950.1|1952.9|1952.1|1952.9|1952.1|1950.9|1950.1|920
1649051700000|2022-04-04 05:55:00|1953.1|1952.3|1954.9|1954.1|1954.9|1954.1|1952.4|1951.6|2712
1649052000000|2022-04-04 06:00:00|1953.4|1952.6|1957.4|1956.6|1958.9|1958.1|1952.9|1952.1|3410
1649052300000|2022-04-04 06:05:00|1956.9|1956.1|1957.4|1955.4|1957.6|1956.6|1955.9|1955.1|916
1649052600000|2022-04-04 06:10:00|1957.6|1955.6|1958.8|1956.8|1958.9|1956.9|1957.3|1955.3|1
1649052900000|2022-04-04 06:15:00|1958.7|1956.7|1958|1956|1959.1|1957.1|1958|1956|476
1649053200000|2022-04-04 06:20:00|1958.3|1956.3|1958.2|1956.2|1958.6|1956.6|1957.7|1955.7|0
1649053500000|2022-04-04 06:25:00|1958.3|1956.3|1958.4|1956.4|1958.6|1956.6|1958|1956|0
1649053800000|2022-04-04 06:30:00|1958.6|1956.6|1958.5|1956.5|1958.8|1956.8|1958.3|1956.3|0
1649054100000|2022-04-04 06:35:00|1958.6|1956.6|1958|1956|1958.9|1956.9|1957.7|1955.7|0
1649054400000|2022-04-04 06:40:00|1957.9|1955.9|1959.2|1957.2|1959.2|1957.2|1957.9|1955.9|0
1649054700000|2022-04-04 06:45:00|1959.5|1957.5|1958.8|1956.8|1959.5|1957.5|1958.8|1956.8|0
1649055000000|2022-04-04 06:50:00|1958.9|1956.9|1958.1|1956.1|1959.1|1957.1|1958.1|1956.1|0
1649055300000|2022-04-04 06:55:00|1957.9|1955.9|1957.6|1955.6|1957.9|1955.9|1956.9|1954.9|0
1649055600000|2022-04-04 07:00:00|1957.9|1955.9|1957.5|1955.5|1958.2|1956.2|1956.7|1954.7|0
1649055900000|2022-04-04 07:05:00|1957.3|1955.3|1954.7|1952.7|1957.5|1955.5|1954|1952|0
1649056200000|2022-04-04 07:10:00|1954.8|1952.8|1951.5|1949.5|1955.1|1953.1|1951.5|1949.5|0
1649056500000|2022-04-04 07:15:00|1951.6|1949.6|1952.3|1950.3|1953|1951|1951|1949|0
1649056800000|2022-04-04 07:20:00|1952.5|1950.5|1951.5|1949.5|1952.7|1950.7|1951.4|1949.4|0
1649057100000|2022-04-04 07:25:00|1951.6|1949.6|1952.3|1950.3|1952.6|1950.6|1950.7|1948.7|0
1649057400000|2022-04-04 07:30:00|1954.3|1953.1|1954.1|1952.9|1955.1|1953.9|1953.1|1951.9|905
1649057700000|2022-04-04 07:35:00|1954.6|1953.4|1954.6|1953.4|1955.1|1953.9|1954.3|1953.1|113
1649058000000|2022-04-04 07:40:00|1955.1|1953.9|1954.1|1952.9|1955.1|1953.9|1953.6|1952.4|207
1649058300000|2022-04-04 07:45:00|1953.8|1952.6|1954.6|1953.4|1955.1|1953.9|1953.8|1952.6|122
1649058600000|2022-04-04 07:50:00|1955.1|1953.9|1955.6|1954.4|1955.6|1954.4|1954.6|1953.4|110
1649058900000|2022-04-04 07:55:00|1955.3|1954.1|1954.1|1952.9|1955.3|1954.1|1953.6|1952.4|110
1649059200000|2022-04-04 08:00:00|1954.3|1953.1|1953.1|1951.9|1954.6|1953.4|1951.6|1950.4|164
1649059500000|2022-04-04 08:05:00|1952.8|1951.6|1953.1|1951.9|1954.1|1952.9|1952.6|1951.4|98
1649059800000|2022-04-04 08:10:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|68
1649060100000|2022-04-04 08:15:00|1953.3|1952.1|1952.6|1951.4|1953.6|1952.4|1952.1|1950.9|41
1649060400000|2022-04-04 08:20:00|1952.8|1951.6|1954.1|1952.9|1954.3|1953.1|1952.6|1951.4|36
1649060700000|2022-04-04 08:25:00|1953.8|1952.6|1955.1|1953.9|1955.1|1953.9|1953.6|1952.4|60
1649061000000|2022-04-04 08:30:00|1954.8|1953.6|1955.8|1954.6|1956.1|1954.9|1954.6|1953.4|65
1649061300000|2022-04-04 08:35:00|1956.1|1954.9|1955.1|1953.9|1956.3|1955.1|1955.1|1953.9|64
1649061600000|2022-04-04 08:40:00|1954.8|1953.6|1954.1|1952.9|1955.6|1954.4|1954.1|1952.9|39
1649061900000|2022-04-04 08:45:00|1954.3|1953.1|1955.1|1953.9|1955.3|1954.1|1954.1|1952.9|15
1649062200000|2022-04-04 08:50:00|1955.3|1954.1|1956.1|1954.9|1956.1|1954.9|1955.1|1953.9|33
1649062500000|2022-04-04 08:55:00|1955.8|1954.6|1955.6|1954.4|1956.1|1954.9|1955.6|1954.4|19
1649062800000|2022-04-04 09:00:00|1955.1|1953.9|1957.1|1955.9|1957.3|1956.1|1955.1|1953.9|166
1649063100000|2022-04-04 09:05:00|1957.3|1956.1|1958.6|1957.4|1958.6|1957.4|1957.1|1955.9|85
1649063400000|2022-04-04 09:10:00|1959.1|1957.9|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|117
1649063700000|2022-04-04 09:15:00|1959.3|1958.1|1958.3|1957.1|1959.6|1958.4|1958.1|1956.9|46
1649064000000|2022-04-04 09:20:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1957.8|1956.6|16
1649064300000|2022-04-04 09:25:00|1957.8|1956.6|1958.1|1956.9|1958.6|1957.4|1957.8|1956.6|8
1649064600000|2022-04-04 09:30:00|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|19
1649064900000|2022-04-04 09:35:00|1958.1|1956.9|1958.6|1957.4|1958.8|1957.6|1957.6|1956.4|23
1649065200000|2022-04-04 09:40:00|1958.1|1956.9|1957.3|1956.1|1958.1|1956.9|1957.1|1955.9|183
1649065500000|2022-04-04 09:45:00|1957.6|1956.4|1957.3|1956.1|1957.6|1956.4|1957.1|1955.9|22
1649065800000|2022-04-04 09:50:00|1957.1|1955.9|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|19
1649066100000|2022-04-04 09:55:00|1957.8|1956.6|1958.8|1957.6|1959.6|1958.4|1957.6|1956.4|130
1649066400000|2022-04-04 10:00:00|1958.6|1957.4|1958.6|1957.4|1959.1|1957.9|1958.3|1957.1|31
1649066700000|2022-04-04 10:05:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|32
1649067000000|2022-04-04 10:10:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|42
1649067300000|2022-04-04 10:15:00|1959.6|1958.4|1959.1|1957.9|1960.1|1958.9|1959.1|1957.9|45
1649067600000|2022-04-04 10:20:00|1958.8|1957.6|1960.6|1959.4|1960.6|1959.4|1958.8|1957.6|95
1649067900000|2022-04-04 10:25:00|1960.3|1959.1|1959.6|1958.4|1960.6|1959.4|1959.6|1958.4|13
1649068200000|2022-04-04 10:30:00|1959.1|1957.9|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|46
1649068500000|2022-04-04 10:35:00|1958.6|1957.4|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|33
1649068800000|2022-04-04 10:40:00|1958.8|1957.6|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|46
1649069100000|2022-04-04 10:45:00|1959.3|1958.1|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|3
1649069400000|2022-04-04 10:50:00|1958.8|1957.6|1958.1|1956.9|1958.8|1957.6|1957.8|1956.6|13
1649069700000|2022-04-04 10:55:00|1958.3|1957.1|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|23
1649070000000|2022-04-04 11:00:00|1959.1|1957.9|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|45
1649070300000|2022-04-04 11:05:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|28
1649070600000|2022-04-04 11:10:00|1958.8|1957.6|1958.6|1957.4|1958.8|1957.6|1958.3|1957.1|41
1649070900000|2022-04-04 11:15:00|1959.1|1957.9|1958.6|1957.4|1959.6|1958.4|1958.6|1957.4|29
1649071200000|2022-04-04 11:20:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|26
1649071500000|2022-04-04 11:25:00|1958.3|1957.1|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|30
1649071800000|2022-04-04 11:30:00|1957.8|1956.6|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|59
1649072100000|2022-04-04 11:35:00|1957.8|1956.6|1958.1|1956.9|1958.1|1956.9|1957.6|1956.4|22
1649072400000|2022-04-04 11:40:00|1958.3|1957.1|1958.3|1957.1|1958.6|1957.4|1958.1|1956.9|9
1649072700000|2022-04-04 11:45:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|44
1649073000000|2022-04-04 11:50:00|1958.3|1957.1|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|53
1649073300000|2022-04-04 11:55:00|1959.3|1958.1|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|26
1649073600000|2022-04-04 12:00:00|1959.8|1958.6|1959.1|1957.9|1960.1|1958.9|1958.6|1957.4|75
1649073900000|2022-04-04 12:05:00|1958.6|1957.4|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|21
1649074200000|2022-04-04 12:10:00|1958.6|1957.4|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|30
1649074500000|2022-04-04 12:15:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|18
1649074800000|2022-04-04 12:20:00|1958.8|1957.6|1959.3|1958.1|1959.6|1958.4|1958.6|1957.4|6
1649075100000|2022-04-04 12:25:00|1959.1|1957.9|1958.6|1957.4|1959.8|1958.6|1958.6|1957.4|43
1649075400000|2022-04-04 12:30:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.3|1957.1|61
1649075700000|2022-04-04 12:35:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|90
1649076000000|2022-04-04 12:40:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|52
1649076300000|2022-04-04 12:45:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|222
1649076600000|2022-04-04 12:50:00|1958.1|1956.9|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|165
1649076900000|2022-04-04 12:55:00|1958.6|1957.4|1958.8|1957.6|1959.1|1957.9|1958.3|1957.1|78
1649077200000|2022-04-04 13:00:00|1959.1|1957.9|1959.6|1958.4|1959.8|1958.6|1958.6|1957.4|26
1649077500000|2022-04-04 13:05:00|1959.8|1958.6|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|89
1649077800000|2022-04-04 13:10:00|1959.8|1958.6|1960.1|1958.9|1960.6|1959.4|1959.6|1958.4|51
1649078100000|2022-04-04 13:15:00|1960.6|1959.4|1961.1|1959.9|1961.1|1959.9|1960.3|1959.1|102
1649078400000|2022-04-04 13:20:00|1960.6|1959.4|1961.1|1959.9|1961.6|1960.4|1960.6|1959.4|227
1649078700000|2022-04-04 13:25:00|1961.3|1960.1|1960.1|1958.9|1961.3|1960.1|1960.1|1958.9|97
1649079000000|2022-04-04 13:30:00|1960.3|1959.1|1959.1|1957.9|1960.6|1959.4|1958.6|1957.4|270
1649079300000|2022-04-04 13:35:00|1959.6|1958.4|1959.6|1958.4|1960.6|1959.4|1959.1|1957.9|166
1649079600000|2022-04-04 13:40:00|1959.8|1958.6|1962.1|1960.9|1962.1|1960.9|1959.6|1958.4|239
1649079900000|2022-04-04 13:45:00|1962.6|1961.4|1964.1|1962.9|1964.1|1962.9|1961.6|1960.4|315
1649080200000|2022-04-04 13:50:00|1964.6|1963.4|1964.1|1962.9|1965.1|1963.9|1963.6|1962.4|285
1649080500000|2022-04-04 13:55:00|1964.3|1963.1|1966.6|1965.4|1968.1|1966.9|1964.3|1963.1|590
1649080800000|2022-04-04 14:00:00|1967.1|1965.9|1967.6|1966.4|1968.1|1966.9|1966.1|1964.9|203
1649081100000|2022-04-04 14:05:00|1968.1|1966.9|1967.6|1966.4|1969.1|1967.9|1967.3|1966.1|174
1649081400000|2022-04-04 14:10:00|1968.1|1966.9|1967.6|1966.4|1969.6|1968.4|1967.6|1966.4|435
1649081700000|2022-04-04 14:15:00|1967.8|1966.6|1967.6|1966.4|1968.1|1966.9|1966.1|1964.9|288
1649082000000|2022-04-04 14:20:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1967.1|1965.9|178
1649082300000|2022-04-04 14:25:00|1969.3|1968.1|1971.6|1970.4|1971.6|1970.4|1968.6|1967.4|191
1649082600000|2022-04-04 14:30:00|1971.1|1969.9|1969.1|1967.9|1971.3|1970.1|1969.1|1967.9|175
1649082900000|2022-04-04 14:35:00|1968.8|1967.6|1970.1|1968.9|1970.8|1969.6|1968.6|1967.4|213
1649083200000|2022-04-04 14:40:00|1969.6|1968.4|1968.1|1966.9|1970.1|1968.9|1968.1|1966.9|113
1649083500000|2022-04-04 14:45:00|1968.3|1967.1|1969.1|1967.9|1970.1|1968.9|1967.6|1966.4|169
1649083800000|2022-04-04 14:50:00|1969.6|1968.4|1968.1|1966.9|1969.6|1968.4|1968.1|1966.9|79
1649084100000|2022-04-04 14:55:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|51
1649084400000|2022-04-04 15:00:00|1968.8|1967.6|1971.6|1970.4|1971.6|1970.4|1968.8|1967.6|283
1649084700000|2022-04-04 15:05:00|1971.1|1969.9|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|225
1649085000000|2022-04-04 15:10:00|1971.8|1970.6|1971.6|1970.4|1971.8|1970.6|1970.6|1969.4|261
1649085300000|2022-04-04 15:15:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|108
1649085600000|2022-04-04 15:20:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.3|1969.1|137
1649085900000|2022-04-04 15:25:00|1970.8|1969.6|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|80
1649086200000|2022-04-04 15:30:00|1971.1|1969.9|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|72
1649086500000|2022-04-04 15:35:00|1970.8|1969.6|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|134
1649086800000|2022-04-04 15:40:00|1971.8|1970.6|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|61
1649087100000|2022-04-04 15:45:00|1972.3|1971.1|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|58
1649087400000|2022-04-04 15:50:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|134
1649087700000|2022-04-04 15:55:00|1972.6|1971.4|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|139
1649088000000|2022-04-04 16:00:00|1971.8|1970.6|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|146
1649088300000|2022-04-04 16:05:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|131
1649088600000|2022-04-04 16:10:00|1970.3|1969.1|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|59
1649088900000|2022-04-04 16:15:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1970.8|1969.6|22
1649089200000|2022-04-04 16:20:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.8|1969.6|22
1649089500000|2022-04-04 16:25:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|42
1649089800000|2022-04-04 16:30:00|1971.3|1970.1|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|31
1649090100000|2022-04-04 16:35:00|1971.8|1970.6|1970.6|1969.4|1971.8|1970.6|1970.1|1968.9|46
1649090400000|2022-04-04 16:40:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|21
1649090700000|2022-04-04 16:45:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|33
1649091000000|2022-04-04 16:50:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|34
1649091300000|2022-04-04 16:55:00|1971.1|1969.9|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|74
1649091600000|2022-04-04 17:00:00|1970.6|1969.4|1970.1|1968.9|1971.1|1969.9|1969.6|1968.4|39
1649091900000|2022-04-04 17:05:00|1970.3|1969.1|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|46
1649092200000|2022-04-04 17:10:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|29
1649092500000|2022-04-04 17:15:00|1969.6|1968.4|1970.6|1969.4|1970.6|1969.4|1969.6|1968.4|23
1649092800000|2022-04-04 17:20:00|1971.1|1969.9|1969.6|1968.4|1971.1|1969.9|1969.6|1968.4|39
1649093100000|2022-04-04 17:25:00|1969.8|1968.6|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|48
1649093400000|2022-04-04 17:30:00|1970.3|1969.1|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|5
1649093700000|2022-04-04 17:35:00|1970.8|1969.6|1970.3|1969.1|1971.1|1969.9|1970.1|1968.9|22
1649094000000|2022-04-04 17:40:00|1970.6|1969.4|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|16
1649094300000|2022-04-04 17:45:00|1971.3|1970.1|1971.1|1969.9|1971.3|1970.1|1971.1|1969.9|15
1649094600000|2022-04-04 17:50:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|21
1649094900000|2022-04-04 17:55:00|1972.1|1970.9|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|25
1649095200000|2022-04-04 18:00:00|1972.6|1971.4|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|40
1649095500000|2022-04-04 18:05:00|1972.1|1970.9|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|79
1649095800000|2022-04-04 18:10:00|1970.8|1969.6|1970.6|1969.4|1971.1|1969.9|1970.3|1969.1|16
1649096100000|2022-04-04 18:15:00|1970.3|1969.1|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|9
1649096400000|2022-04-04 18:20:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|76
1649096700000|2022-04-04 18:25:00|1972.1|1970.9|1972.6|1971.4|1973.1|1971.9|1971.6|1970.4|29
1649097000000|2022-04-04 18:30:00|1972.8|1971.6|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|38
1649097300000|2022-04-04 18:35:00|1972.8|1971.6|1972.6|1971.4|1973.1|1971.9|1972.6|1971.4|21
1649097600000|2022-04-04 18:40:00|1972.3|1971.1|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|31
1649097900000|2022-04-04 18:45:00|1973.1|1971.9|1973.6|1972.4|1973.6|1972.4|1973.1|1971.9|7
1649098200000|2022-04-04 18:50:00|1973.1|1971.9|1974.1|1972.9|1974.1|1972.9|1973.1|1971.9|45
1649098500000|2022-04-04 18:55:00|1974.6|1973.4|1973.6|1972.4|1974.6|1973.4|1973.6|1972.4|60
1649098800000|2022-04-04 19:00:00|1973.3|1972.1|1973.6|1972.4|1973.8|1972.6|1972.6|1971.4|47
1649099100000|2022-04-04 19:05:00|1974.1|1972.9|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|39
1649099400000|2022-04-04 19:10:00|1973.8|1972.6|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|42
1649099700000|2022-04-04 19:15:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1973.6|1972.4|60
1649100000000|2022-04-04 19:20:00|1974.6|1973.4|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|86
1649100300000|2022-04-04 19:25:00|1974.8|1973.6|1974.6|1973.4|1974.8|1973.6|1974.1|1972.9|21
1649100600000|2022-04-04 19:30:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|104
1649100900000|2022-04-04 19:35:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|44
1649101200000|2022-04-04 19:40:00|1974.1|1972.9|1973.1|1971.9|1974.1|1972.9|1973.1|1971.9|203
1649101500000|2022-04-04 19:45:00|1973.6|1972.4|1973.6|1972.4|1974.6|1973.4|1973.1|1971.9|222
1649101800000|2022-04-04 19:50:00|1974.1|1972.9|1973.6|1972.4|1975.1|1973.9|1973.1|1971.9|393
1649102100000|2022-04-04 19:55:00|1973.1|1971.9|1973.1|1971.9|1973.6|1972.4|1970.6|1969.4|133
1649102400000|2022-04-04 20:00:00|1973.3|1972.1|1972.1|1970.9|1973.3|1972.1|1972.1|1970.9|27
1649102700000|2022-04-04 20:05:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|15
1649103000000|2022-04-04 20:10:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|3
1649103300000|2022-04-04 20:15:00|1971.8|1970.6|1972.1|1970.9|1972.1|1970.9|1971.8|1970.6|1
1649103600000|2022-04-04 20:20:00|1972.4|1970.4|1972.1|1970.1|1972.7|1970.7|1972.1|1970.1|100
1649103900000|2022-04-04 20:25:00|1972.2|1970.2|1972.1|1970.1|1972.5|1970.5|1971.9|1969.9|4
1649104200000|2022-04-04 20:30:00|1972|1970|1972.1|1970.1|1972.1|1970.1|1972|1970|9
1649104500000|2022-04-04 20:35:00|1972.2|1970.2|1972.4|1970.4|1972.4|1970.4|1972.2|1970.2|3
1649104800000|2022-04-04 20:40:00|1972.6|1970.6|1972.6|1970.6|1972.7|1970.7|1972.4|1970.4|9
1649105100000|2022-04-04 20:45:00|1972.7|1970.7|1971.3|1969.3|1972.7|1970.7|1971.1|1969.1|11
1649105400000|2022-04-04 20:50:00|1971.4|1969.4|1971|1969|1971.7|1969.7|1970.8|1968.8|84
1649105700000|2022-04-04 20:55:00|1971.1|1969.1|1970.5|1968.5|1972|1970|1970.5|1968.5|0
1649106000000|2022-04-04 21:00:00|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|21
1649106300000|2022-04-04 21:05:00|1971.6|1969.6|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649106600000|2022-04-04 21:10:00|1971.6|1969.6|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649106900000|2022-04-04 21:15:00|1971.5|1969.5|1971.5|1969.5|1971.5|1969.5|1971.4|1969.4|0
1649107200000|2022-04-04 21:20:00|1971.4|1969.4|1971.5|1969.5|1971.5|1969.5|1971.4|1969.4|0
1649107500000|2022-04-04 21:25:00|1971.6|1969.6|1971.8|1969.8|1971.8|1969.8|1971.5|1969.5|0
1649107800000|2022-04-04 21:30:00|1971.7|1969.7|1971.7|1969.7|1971.8|1969.8|1971.6|1969.6|0
1649108100000|2022-04-04 21:35:00|1971.6|1969.6|1971.6|1969.6|1971.7|1969.7|1971.6|1969.6|0
1649108400000|2022-04-04 21:40:00|1971.5|1969.5|1971.6|1969.6|1971.6|1969.6|1971.5|1969.5|0
1649109300000|2022-04-04 21:55:00|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649109600000|2022-04-04 22:00:00|1971.2|1969.2|1971|1969|1971.5|1969.5|1971|1969|0
1649109900000|2022-04-04 22:05:00|1970.9|1968.9|1970.8|1968.8|1971.1|1969.1|1970.6|1968.6|0
1649110200000|2022-04-04 22:10:00|1970.7|1968.7|1970.8|1968.8|1970.8|1968.8|1970.7|1968.7|0
1649110500000|2022-04-04 22:15:00|1970.7|1968.7|1970.7|1968.7|1970.8|1968.8|1970.7|1968.7|0
1649110800000|2022-04-04 22:20:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.1|1968.1|0
1649111100000|2022-04-04 22:25:00|1970.1|1968.1|1970.3|1968.3|1970.3|1968.3|1970.1|1968.1|0
1649111400000|2022-04-04 22:30:00|1970.2|1968.2|1970.3|1968.3|1970.3|1968.3|1970.2|1968.2|0
1649111700000|2022-04-04 22:35:00|1970.1|1968.1|1969.7|1967.7|1970.1|1968.1|1969.7|1967.7|0
1649112000000|2022-04-04 22:40:00|1969.5|1967.5|1969.7|1967.7|1969.7|1967.7|1969.5|1967.5|0
1649112300000|2022-04-04 22:45:00|1969.9|1967.9|1970.3|1968.3|1970.4|1968.4|1969.9|1967.9|0
1649112600000|2022-04-04 22:50:00|1970.1|1968.1|1970.4|1968.4|1970.4|1968.4|1970.1|1968.1|0
1649113200000|2022-04-04 23:00:00|1970.7|1968.7|1969.6|1967.6|1970.7|1968.7|1969.4|1967.4|0
1649113500000|2022-04-04 23:05:00|1969.5|1967.5|1969.6|1967.6|1969.6|1967.6|1969.4|1967.4|0
1649113800000|2022-04-04 23:10:00|1969.4|1967.4|1968.8|1966.8|1969.6|1967.6|1968.8|1966.8|0
1649114100000|2022-04-04 23:15:00|1968.7|1966.7|1968.8|1966.8|1968.8|1966.8|1968.7|1966.7|0
1649114400000|2022-04-04 23:20:00|1968.7|1966.7|1968.5|1966.5|1968.7|1966.7|1968.5|1966.5|0
1649114700000|2022-04-04 23:25:00|1968.2|1966.2|1968.4|1966.4|1968.5|1966.5|1968.2|1966.2|0
1649115000000|2022-04-04 23:30:00|1968.7|1966.7|1968.9|1966.9|1969.1|1967.1|1968.2|1966.2|0
1649115300000|2022-04-04 23:35:00|1969|1967|1968.3|1966.3|1969|1967|1968.3|1966.3|0
1649115600000|2022-04-04 23:40:00|1968.6|1966.6|1968.7|1966.7|1969|1967|1968.3|1966.3|0
1649115900000|2022-04-04 23:45:00|1968.4|1966.4|1971.1|1969.9|1971.1|1969.9|1966.6|1965.4|1198
1649116200000|2022-04-04 23:50:00|1971.6|1970.4|1973.1|1971.9|1973.6|1972.4|1971.1|1969.9|383
1649116500000|2022-04-04 23:55:00|1973.6|1972.4|1972.1|1970.9|1973.6|1972.4|1971.6|1970.4|612
1649116800000|2022-04-05 00:00:00|1971.9|1971.1|1960.4|1959.6|1971.9|1971.1|1959.9|1959.1|2596
1649117100000|2022-04-05 00:05:00|1960.9|1960.1|1959.9|1959.1|1962.4|1961.6|1959.9|1959.1|1241
1649117400000|2022-04-05 00:10:00|1960.4|1959.6|1959.9|1959.1|1960.9|1960.1|1958.9|1958.1|886
1649117700000|2022-04-05 00:15:00|1960.4|1959.6|1957.4|1956.6|1960.4|1959.6|1957.4|1956.6|739
1649118000000|2022-04-05 00:20:00|1957.6|1956.8|1955.4|1954.6|1957.9|1957.1|1954.9|1954.1|557
1649118300000|2022-04-05 00:25:00|1955.9|1955.1|1955.4|1954.6|1956.9|1956.1|1954.9|1954.1|410
1649118600000|2022-04-05 00:30:00|1955.9|1955.1|1952.9|1952.1|1955.9|1955.1|1952.4|1951.6|538
1649118900000|2022-04-05 00:35:00|1953.4|1952.6|1952.6|1951.8|1955.4|1954.6|1952.4|1951.6|479
1649119200000|2022-04-05 00:40:00|1952.4|1951.6|1950.9|1950.1|1952.9|1952.1|1950.9|1950.1|321
1649119500000|2022-04-05 00:45:00|1951.4|1950.6|1948.1|1947.3|1951.4|1950.6|1947.4|1946.6|829
1649119800000|2022-04-05 00:50:00|1948.4|1947.6|1949.4|1948.6|1950.4|1949.6|1946.9|1946.1|707
1649120100000|2022-04-05 00:55:00|1949.1|1948.3|1949.9|1949.1|1949.9|1949.1|1947.9|1947.1|395
1649120400000|2022-04-05 01:00:00|1950.4|1949.6|1945.9|1945.1|1950.4|1949.6|1945.4|1944.6|533
1649120700000|2022-04-05 01:05:00|1945.4|1944.6|1947.9|1947.1|1948.9|1948.1|1945.4|1944.6|392
1649121000000|2022-04-05 01:10:00|1948.1|1947.3|1949.4|1948.6|1949.4|1948.6|1947.4|1946.6|463
1649121300000|2022-04-05 01:15:00|1948.9|1948.1|1949.9|1949.1|1950.4|1949.6|1948.9|1948.1|249
1649121600000|2022-04-05 01:20:00|1950.1|1949.3|1948.9|1948.1|1952.4|1951.6|1948.9|1948.1|799
1649121900000|2022-04-05 01:25:00|1949.4|1948.6|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|447
1649122200000|2022-04-05 01:30:00|1948.4|1947.6|1948.4|1947.6|1949.4|1948.6|1947.9|1947.1|282
1649122500000|2022-04-05 01:35:00|1948.9|1948.1|1948.9|1948.1|1949.9|1949.1|1948.9|1948.1|465
1649122800000|2022-04-05 01:40:00|1949.4|1948.6|1947.4|1946.6|1949.9|1949.1|1945.9|1945.1|477
1649123100000|2022-04-05 01:45:00|1947.1|1946.3|1946.9|1946.1|1947.4|1946.6|1945.4|1944.6|367
1649123400000|2022-04-05 01:50:00|1947.4|1946.6|1948.9|1948.1|1948.9|1948.1|1947.1|1946.3|272
1649123700000|2022-04-05 01:55:00|1948.4|1947.6|1947.9|1947.1|1948.9|1948.1|1947.9|1947.1|712
1649124000000|2022-04-05 02:00:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|362
1649124300000|2022-04-05 02:05:00|1947.9|1947.1|1948.9|1948.1|1948.9|1948.1|1947.9|1947.1|254
1649124600000|2022-04-05 02:10:00|1948.6|1947.8|1949.9|1949.1|1949.9|1949.1|1948.4|1947.6|354
1649124900000|2022-04-05 02:15:00|1949.6|1948.8|1948.4|1947.6|1949.9|1949.1|1948.4|1947.6|392
1649125200000|2022-04-05 02:20:00|1948.6|1947.8|1948.4|1947.6|1948.9|1948.1|1946.9|1946.1|642
1649125500000|2022-04-05 02:25:00|1947.9|1947.1|1946.4|1945.6|1948.4|1947.6|1946.4|1945.6|423
1649125800000|2022-04-05 02:30:00|1946.9|1946.1|1948.9|1948.1|1949.4|1948.6|1946.4|1945.6|233
1649126100000|2022-04-05 02:35:00|1948.4|1947.6|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|115
1649126400000|2022-04-05 02:40:00|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|36
1649126700000|2022-04-05 02:45:00|1949.9|1949.1|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|233
1649127000000|2022-04-05 02:50:00|1948.4|1947.6|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|81
1649127300000|2022-04-05 02:55:00|1949.1|1948.3|1948.9|1948.1|1949.4|1948.6|1948.9|1948.1|97
1649127600000|2022-04-05 03:00:00|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|63
1649127900000|2022-04-05 03:05:00|1949.9|1949.1|1949.4|1948.6|1949.9|1949.1|1949.4|1948.6|277
1649128200000|2022-04-05 03:10:00|1949.9|1949.1|1949.4|1948.6|1949.9|1949.1|1949.4|1948.6|147
1649128500000|2022-04-05 03:15:00|1949.9|1949.1|1949.9|1949.1|1949.9|1949.1|1949.4|1948.6|144
1649128800000|2022-04-05 03:20:00|1950.1|1949.3|1949.9|1949.1|1950.4|1949.6|1949.4|1948.6|297
1649129100000|2022-04-05 03:25:00|1949.4|1948.6|1946.9|1946.1|1949.4|1948.6|1946.9|1946.1|383
1649129400000|2022-04-05 03:30:00|1947.4|1946.6|1943.4|1942.6|1947.9|1947.1|1942.9|1942.1|1157
1649129700000|2022-04-05 03:35:00|1942.9|1942.1|1944.9|1944.1|1945.4|1944.6|1942.9|1942.1|249
1649130000000|2022-04-05 03:40:00|1945.4|1944.6|1945.9|1945.1|1946.4|1945.6|1944.9|1944.1|288
1649130300000|2022-04-05 03:45:00|1946.4|1945.6|1947.9|1947.1|1947.9|1947.1|1945.9|1945.1|294
1649130600000|2022-04-05 03:50:00|1947.4|1946.6|1946.9|1946.1|1948.4|1947.6|1946.4|1945.6|664
1649130900000|2022-04-05 03:55:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|152
1649131200000|2022-04-05 04:00:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|357
1649131500000|2022-04-05 04:05:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|267
1649131800000|2022-04-05 04:10:00|1948.1|1947.3|1948.4|1947.6|1948.9|1948.1|1947.9|1947.1|193
1649132100000|2022-04-05 04:15:00|1948.1|1947.3|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|220
1649132400000|2022-04-05 04:20:00|1948.9|1948.1|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|216
1649132700000|2022-04-05 04:25:00|1948.4|1947.6|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|305
1649133000000|2022-04-05 04:30:00|1949.4|1948.6|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|480
1649133300000|2022-04-05 04:35:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1947.9|1947.1|321
1649133600000|2022-04-05 04:40:00|1948.9|1948.1|1948.9|1948.1|1950.4|1949.6|1948.9|1948.1|307
1649133900000|2022-04-05 04:45:00|1949.4|1948.6|1949.9|1949.1|1949.9|1949.1|1948.9|1948.1|315
1649134200000|2022-04-05 04:50:00|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|1949.4|1948.6|313
1649134500000|2022-04-05 04:55:00|1949.9|1949.1|1950.9|1950.1|1950.9|1950.1|1949.9|1949.1|356
1649134800000|2022-04-05 05:00:00|1950.4|1949.6|1950.9|1950.1|1951.9|1951.1|1950.4|1949.6|581
1649135100000|2022-04-05 05:05:00|1950.4|1949.6|1949.9|1949.1|1950.4|1949.6|1949.9|1949.1|204
1649135400000|2022-04-05 05:10:00|1950.4|1949.6|1949.9|1949.1|1950.4|1949.6|1948.4|1947.6|422
1649135700000|2022-04-05 05:15:00|1950.4|1949.6|1949.4|1948.6|1950.4|1949.6|1948.9|1948.1|315
1649136000000|2022-04-05 05:20:00|1949.9|1949.1|1948.9|1948.1|1949.9|1949.1|1948.9|1948.1|227
1649136300000|2022-04-05 05:25:00|1949.4|1948.6|1949.4|1948.6|1949.9|1949.1|1948.9|1948.1|346
1649136600000|2022-04-05 05:30:00|1948.9|1948.1|1947.4|1946.6|1949.4|1948.6|1946.9|1946.1|432
1649136900000|2022-04-05 05:35:00|1947.9|1947.1|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|273
1649137200000|2022-04-05 05:40:00|1947.9|1947.1|1949.4|1948.6|1949.4|1948.6|1946.9|1946.1|656
1649137500000|2022-04-05 05:45:00|1949.1|1948.3|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|717
1649137800000|2022-04-05 05:50:00|1949.4|1948.6|1949.9|1949.1|1950.4|1949.6|1949.1|1948.3|684
1649138100000|2022-04-05 05:55:00|1950.4|1949.6|1948.4|1947.6|1950.4|1949.6|1946.9|1946.1|3094
1649138400000|2022-04-05 06:00:00|1949.4|1948.6|1951.4|1950.6|1951.4|1950.6|1949.4|1948.6|1726
1649138700000|2022-04-05 06:05:00|1950.9|1950.1|1952.2|1950.2|1952.4|1951.6|1950.9|1950.1|681
1649139000000|2022-04-05 06:10:00|1952.3|1950.3|1952.1|1950.1|1953.2|1951.2|1952.1|1950.1|6
1649139300000|2022-04-05 06:15:00|1952|1950|1951.7|1949.7|1952.5|1950.5|1951.5|1949.5|308
1649139600000|2022-04-05 06:20:00|1951.9|1949.9|1952.1|1950.1|1952.5|1950.5|1950.6|1948.6|0
1649139900000|2022-04-05 06:25:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1951.4|1949.4|0
1649140200000|2022-04-05 06:30:00|1951.7|1949.7|1951.7|1949.7|1952.3|1950.3|1951.4|1949.4|0
1649140500000|2022-04-05 06:35:00|1951.9|1949.9|1951|1949|1951.9|1949.9|1951|1949|0
1649140800000|2022-04-05 06:40:00|1950.8|1948.8|1950.6|1948.6|1951|1949|1950.5|1948.5|0
1649141100000|2022-04-05 06:45:00|1950.5|1948.5|1950.8|1948.8|1950.8|1948.8|1950.3|1948.3|0
1649141400000|2022-04-05 06:50:00|1951|1949|1951.5|1949.5|1951.5|1949.5|1951|1949|0
1649141700000|2022-04-05 06:55:00|1951.8|1949.8|1951.5|1949.5|1951.9|1949.9|1951.2|1949.2|0
1649142000000|2022-04-05 07:00:00|1951.6|1949.6|1953.4|1951.4|1955.1|1953.1|1951.5|1949.5|0
1649142300000|2022-04-05 07:05:00|1953.6|1951.6|1953.1|1951.1|1953.7|1951.7|1951.8|1949.8|0
1649142600000|2022-04-05 07:10:00|1953.2|1951.2|1953|1951|1953.9|1951.9|1951.6|1949.6|0
1649142900000|2022-04-05 07:15:00|1953.1|1951.1|1954.3|1952.3|1954.4|1952.4|1952.3|1950.3|0
1649143200000|2022-04-05 07:20:00|1954.5|1952.5|1953.7|1951.7|1955.1|1953.1|1952.7|1950.7|0
1649143500000|2022-04-05 07:25:00|1953.5|1951.5|1955|1953|1955.6|1953.6|1953.1|1951.1|0
1649143800000|2022-04-05 07:30:00|1956.8|1955.6|1954.6|1953.4|1956.8|1955.6|1954.1|1952.9|323
1649144100000|2022-04-05 07:35:00|1955.1|1953.9|1955.6|1954.4|1956.6|1955.4|1954.8|1953.6|124
1649144400000|2022-04-05 07:40:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|71
1649144700000|2022-04-05 07:45:00|1955.6|1954.4|1957.6|1956.4|1957.6|1956.4|1955.6|1954.4|204
1649145000000|2022-04-05 07:50:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|58
1649145300000|2022-04-05 07:55:00|1956.8|1955.6|1955.6|1954.4|1957.1|1955.9|1955.6|1954.4|46
1649145600000|2022-04-05 08:00:00|1955.3|1954.1|1955.1|1953.9|1956.1|1954.9|1955.1|1953.9|43
1649145900000|2022-04-05 08:05:00|1955.6|1954.4|1956.1|1954.9|1956.1|1954.9|1955.3|1954.1|38
1649146200000|2022-04-05 08:10:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|54
1649146500000|2022-04-05 08:15:00|1956.3|1955.1|1956.1|1954.9|1957.1|1955.9|1956.1|1954.9|101
1649146800000|2022-04-05 08:20:00|1956.3|1955.1|1955.1|1953.9|1956.6|1955.4|1955.1|1953.9|46
1649147100000|2022-04-05 08:25:00|1954.6|1953.4|1953.6|1952.4|1955.1|1953.9|1953.1|1951.9|127
1649147400000|2022-04-05 08:30:00|1953.3|1952.1|1954.1|1952.9|1954.3|1953.1|1953.1|1951.9|107
1649147700000|2022-04-05 08:35:00|1953.6|1952.4|1954.3|1953.1|1954.6|1953.4|1953.6|1952.4|64
1649148000000|2022-04-05 08:40:00|1954.6|1953.4|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|43
1649148300000|2022-04-05 08:45:00|1954.1|1952.9|1953.6|1952.4|1954.6|1953.4|1953.6|1952.4|27
1649148600000|2022-04-05 08:50:00|1954.1|1952.9|1953.6|1952.4|1954.1|1952.9|1953.3|1952.1|28
1649148900000|2022-04-05 08:55:00|1953.8|1952.6|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|37
1649149200000|2022-04-05 09:00:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|55
1649149500000|2022-04-05 09:05:00|1953.1|1951.9|1953.6|1952.4|1953.8|1952.6|1953.1|1951.9|24
1649149800000|2022-04-05 09:10:00|1953.8|1952.6|1954.1|1952.9|1954.1|1952.9|1953.6|1952.4|35
1649150100000|2022-04-05 09:15:00|1953.8|1952.6|1953.6|1952.4|1953.8|1952.6|1953.1|1951.9|26
1649150400000|2022-04-05 09:20:00|1953.8|1952.6|1952.6|1951.4|1954.1|1952.9|1952.6|1951.4|85
1649150700000|2022-04-05 09:25:00|1952.8|1951.6|1952.1|1950.9|1953.1|1951.9|1951.6|1950.4|134
1649151000000|2022-04-05 09:30:00|1951.6|1950.4|1953.1|1951.9|1953.1|1951.9|1951.6|1950.4|108
1649151300000|2022-04-05 09:35:00|1952.8|1951.6|1952.1|1950.9|1953.6|1952.4|1952.1|1950.9|75
1649151600000|2022-04-05 09:40:00|1951.8|1950.6|1950.6|1949.4|1952.1|1950.9|1950.6|1949.4|48
1649151900000|2022-04-05 09:45:00|1951.1|1949.9|1950.1|1948.9|1951.1|1949.9|1949.1|1947.9|209
1649152200000|2022-04-05 09:50:00|1949.8|1948.6|1950.6|1949.4|1951.1|1949.9|1949.6|1948.4|20
1649152500000|2022-04-05 09:55:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|37
1649152800000|2022-04-05 10:00:00|1949.1|1947.9|1950.6|1949.4|1951.1|1949.9|1949.1|1947.9|68
1649153100000|2022-04-05 10:05:00|1950.1|1948.9|1948.3|1947.1|1950.6|1949.4|1948.1|1946.9|153
1649153400000|2022-04-05 10:10:00|1948.6|1947.4|1948.3|1947.1|1948.6|1947.4|1948.1|1946.9|17
1649153700000|2022-04-05 10:15:00|1948.1|1946.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|47
1649154000000|2022-04-05 10:20:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.1|1945.9|44
1649154300000|2022-04-05 10:25:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1946.6|1945.4|142
1649154600000|2022-04-05 10:30:00|1947.8|1946.6|1947.1|1945.9|1948.1|1946.9|1946.6|1945.4|45
1649154900000|2022-04-05 10:35:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|33
1649155200000|2022-04-05 10:40:00|1946.8|1945.6|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|10
1649155500000|2022-04-05 10:45:00|1947.3|1946.1|1947.6|1946.4|1948.1|1946.9|1947.1|1945.9|19
1649155800000|2022-04-05 10:50:00|1947.8|1946.6|1948.1|1946.9|1949.1|1947.9|1947.6|1946.4|43
1649156100000|2022-04-05 10:55:00|1947.8|1946.6|1948.8|1947.6|1949.1|1947.9|1947.8|1946.6|39
1649156400000|2022-04-05 11:00:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|21
1649156700000|2022-04-05 11:05:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.6|1946.4|44
1649157000000|2022-04-05 11:10:00|1947.1|1945.9|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|33
1649157300000|2022-04-05 11:15:00|1947.6|1946.4|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|25
1649157600000|2022-04-05 11:20:00|1947.6|1946.4|1947.1|1945.9|1948.1|1946.9|1947.1|1945.9|44
1649157900000|2022-04-05 11:25:00|1947.3|1946.1|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|35
1649158200000|2022-04-05 11:30:00|1948.6|1947.4|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|40
1649158500000|2022-04-05 11:35:00|1948.6|1947.4|1949.1|1947.9|1949.1|1947.9|1948.6|1947.4|13
1649158800000|2022-04-05 11:40:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|66
1649159100000|2022-04-05 11:45:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|14
1649159400000|2022-04-05 11:50:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|128
1649159700000|2022-04-05 11:55:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|15
1649160000000|2022-04-05 12:00:00|1949.1|1947.9|1949.6|1948.4|1949.8|1948.6|1948.8|1947.6|38
1649160300000|2022-04-05 12:05:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|165
1649160600000|2022-04-05 12:10:00|1948.1|1946.9|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|38
1649160900000|2022-04-05 12:15:00|1947.6|1946.4|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|36
1649161200000|2022-04-05 12:20:00|1948.3|1947.1|1947.3|1946.1|1948.6|1947.4|1947.3|1946.1|59
1649161500000|2022-04-05 12:25:00|1947.1|1945.9|1948.1|1946.9|1948.1|1946.9|1947.1|1945.9|64
1649161800000|2022-04-05 12:30:00|1947.6|1946.4|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|50
1649162100000|2022-04-05 12:35:00|1947.8|1946.6|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|36
1649162400000|2022-04-05 12:40:00|1947.6|1946.4|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|132
1649162700000|2022-04-05 12:45:00|1948.3|1947.1|1948.6|1947.4|1948.6|1947.4|1947.6|1946.4|238
1649163000000|2022-04-05 12:50:00|1948.3|1947.1|1948.1|1946.9|1949.1|1947.9|1948.1|1946.9|233
1649163300000|2022-04-05 12:55:00|1948.3|1947.1|1947.1|1945.9|1948.6|1947.4|1946.6|1945.4|129
1649163600000|2022-04-05 13:00:00|1946.8|1945.6|1947.6|1946.4|1948.1|1946.9|1946.8|1945.6|36
1649163900000|2022-04-05 13:05:00|1947.3|1946.1|1947.3|1946.1|1947.6|1946.4|1946.1|1944.9|46
1649164200000|2022-04-05 13:10:00|1947.1|1945.9|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|36
1649164500000|2022-04-05 13:15:00|1946.8|1945.6|1946.1|1944.9|1947.1|1945.9|1946.1|1944.9|51
1649164800000|2022-04-05 13:20:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|62
1649165100000|2022-04-05 13:25:00|1945.6|1944.4|1944.1|1942.9|1946.1|1944.9|1943.6|1942.4|263
1649165400000|2022-04-05 13:30:00|1943.6|1942.4|1945.1|1943.9|1946.1|1944.9|1943.6|1942.4|524
1649165700000|2022-04-05 13:35:00|1944.8|1943.6|1945.1|1943.9|1946.1|1944.9|1944.1|1942.9|688
1649166000000|2022-04-05 13:40:00|1945.6|1944.4|1944.6|1943.4|1945.6|1944.4|1944.1|1942.9|267
1649166300000|2022-04-05 13:45:00|1944.8|1943.6|1944.6|1943.4|1946.1|1944.9|1944.6|1943.4|673
1649166600000|2022-04-05 13:50:00|1944.1|1942.9|1944.6|1943.4|1944.6|1943.4|1943.1|1941.9|153
1649166900000|2022-04-05 13:55:00|1944.3|1943.1|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|202
1649167200000|2022-04-05 14:00:00|1944.3|1943.1|1945.1|1943.9|1947.1|1945.9|1944.1|1942.9|362
1649167500000|2022-04-05 14:05:00|1944.8|1943.6|1938.3|1937.1|1945.1|1943.9|1938.1|1936.9|570
1649167800000|2022-04-05 14:10:00|1938.6|1937.4|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|616
1649168100000|2022-04-05 14:15:00|1938.1|1936.9|1936.6|1935.4|1938.3|1937.1|1935.6|1934.4|348
1649168400000|2022-04-05 14:20:00|1937.1|1935.9|1938.6|1937.4|1939.6|1938.4|1936.1|1934.9|256
1649168700000|2022-04-05 14:25:00|1939.1|1937.9|1937.6|1936.4|1939.1|1937.9|1937.1|1935.9|307
1649169000000|2022-04-05 14:30:00|1937.8|1936.6|1936.6|1935.4|1938.1|1936.9|1936.1|1934.9|571
1649169300000|2022-04-05 14:35:00|1936.8|1935.6|1936.1|1934.9|1938.1|1936.9|1935.1|1933.9|254
1649169600000|2022-04-05 14:40:00|1935.8|1934.6|1938.6|1937.4|1938.6|1937.4|1935.8|1934.6|168
1649169900000|2022-04-05 14:45:00|1938.1|1936.9|1940.6|1939.4|1940.6|1939.4|1937.6|1936.4|114
1649170200000|2022-04-05 14:50:00|1940.8|1939.6|1942.1|1940.9|1942.6|1941.4|1940.1|1938.9|163
1649170500000|2022-04-05 14:55:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|175
1649170800000|2022-04-05 15:00:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1940.6|1939.4|113
1649171100000|2022-04-05 15:05:00|1942.1|1940.9|1941.3|1940.1|1942.1|1940.9|1941.1|1939.9|74
1649171400000|2022-04-05 15:10:00|1941.6|1940.4|1941.1|1939.9|1941.6|1940.4|1940.1|1938.9|115
1649171700000|2022-04-05 15:15:00|1941.3|1940.1|1940.1|1938.9|1941.3|1940.1|1939.6|1938.4|144
1649172000000|2022-04-05 15:20:00|1940.3|1939.1|1938.6|1937.4|1941.1|1939.9|1938.6|1937.4|102
1649172300000|2022-04-05 15:25:00|1938.3|1937.1|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|166
1649172600000|2022-04-05 15:30:00|1937.6|1936.4|1941.1|1939.9|1941.3|1940.1|1937.6|1936.4|143
1649172900000|2022-04-05 15:35:00|1941.6|1940.4|1938.1|1936.9|1941.8|1940.6|1937.6|1936.4|157
1649173200000|2022-04-05 15:40:00|1937.8|1936.6|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|207
1649173500000|2022-04-05 15:45:00|1937.6|1936.4|1939.1|1937.9|1939.1|1937.9|1937.1|1935.9|159
1649173800000|2022-04-05 15:50:00|1938.6|1937.4|1938.6|1937.4|1940.1|1938.9|1937.8|1936.6|102
1649174100000|2022-04-05 15:55:00|1938.1|1936.9|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|76
1649174400000|2022-04-05 16:00:00|1937.8|1936.6|1938.1|1936.9|1938.6|1937.4|1937.1|1935.9|96
1649174700000|2022-04-05 16:05:00|1938.6|1937.4|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|66
1649175000000|2022-04-05 16:10:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|65
1649175300000|2022-04-05 16:15:00|1937.1|1935.9|1935.6|1934.4|1937.6|1936.4|1935.6|1934.4|82
1649175600000|2022-04-05 16:20:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|99
1649175900000|2022-04-05 16:25:00|1935.3|1934.1|1935.1|1933.9|1935.3|1934.1|1934.6|1933.4|124
1649176200000|2022-04-05 16:30:00|1934.6|1933.4|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|116
1649176500000|2022-04-05 16:35:00|1934.8|1933.6|1936.6|1935.4|1937.1|1935.9|1934.6|1933.4|125
1649176800000|2022-04-05 16:40:00|1936.8|1935.6|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|66
1649177100000|2022-04-05 16:45:00|1937.1|1935.9|1938.1|1936.9|1938.1|1936.9|1936.6|1935.4|108
1649177400000|2022-04-05 16:50:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.3|1937.1|49
1649177700000|2022-04-05 16:55:00|1938.6|1937.4|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|69
1649178000000|2022-04-05 17:00:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|84
1649178300000|2022-04-05 17:05:00|1939.1|1937.9|1941.6|1940.4|1941.6|1940.4|1939.1|1937.9|134
1649178600000|2022-04-05 17:10:00|1942.1|1940.9|1942.1|1940.9|1942.3|1941.1|1941.6|1940.4|147
1649178900000|2022-04-05 17:15:00|1942.3|1941.1|1943.6|1942.4|1943.6|1942.4|1942.1|1940.9|141
1649179200000|2022-04-05 17:20:00|1943.3|1942.1|1942.1|1940.9|1943.6|1942.4|1942.1|1940.9|68
1649179500000|2022-04-05 17:25:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|53
1649179800000|2022-04-05 17:30:00|1942.3|1941.1|1941.6|1940.4|1942.6|1941.4|1941.1|1939.9|46
1649180100000|2022-04-05 17:35:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1941.1|1939.9|25
1649180400000|2022-04-05 17:40:00|1940.8|1939.6|1939.1|1937.9|1941.1|1939.9|1939.1|1937.9|56
1649180700000|2022-04-05 17:45:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|54
1649181000000|2022-04-05 17:50:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|116
1649181300000|2022-04-05 17:55:00|1938.3|1937.1|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|30
1649181600000|2022-04-05 18:00:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|30
1649181900000|2022-04-05 18:05:00|1939.1|1937.9|1938.1|1936.9|1939.6|1938.4|1938.1|1936.9|61
1649182200000|2022-04-05 18:10:00|1938.6|1937.4|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|56
1649182500000|2022-04-05 18:15:00|1938.1|1936.9|1940.1|1938.9|1940.1|1938.9|1938.1|1936.9|77
1649182800000|2022-04-05 18:20:00|1940.3|1939.1|1940.6|1939.4|1941.6|1940.4|1940.1|1938.9|361
1649183100000|2022-04-05 18:25:00|1941.1|1939.9|1939.6|1938.4|1941.1|1939.9|1939.1|1937.9|71
1649183400000|2022-04-05 18:30:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|70
1649183700000|2022-04-05 18:35:00|1939.8|1938.6|1939.1|1937.9|1941.1|1939.9|1939.1|1937.9|74
1649184000000|2022-04-05 18:40:00|1939.3|1938.1|1941.1|1939.9|1941.1|1939.9|1939.1|1937.9|40
1649184300000|2022-04-05 18:45:00|1940.6|1939.4|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|64
1649184600000|2022-04-05 18:50:00|1940.6|1939.4|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|52
1649184900000|2022-04-05 18:55:00|1940.6|1939.4|1939.1|1937.9|1940.6|1939.4|1938.6|1937.4|116
1649185200000|2022-04-05 19:00:00|1939.6|1938.4|1937.6|1936.4|1940.1|1938.9|1937.6|1936.4|130
1649185500000|2022-04-05 19:05:00|1937.3|1936.1|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|173
1649185800000|2022-04-05 19:10:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|152
1649186100000|2022-04-05 19:15:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|183
1649186400000|2022-04-05 19:20:00|1935.3|1934.1|1937.1|1935.9|1937.1|1935.9|1935.1|1933.9|124
1649186700000|2022-04-05 19:25:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|86
1649187000000|2022-04-05 19:30:00|1935.6|1934.4|1934.1|1932.9|1935.8|1934.6|1934.1|1932.9|123
1649187300000|2022-04-05 19:35:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|152
1649187600000|2022-04-05 19:40:00|1934.1|1932.9|1934.8|1933.6|1935.1|1933.9|1933.1|1931.9|200
1649187900000|2022-04-05 19:45:00|1935.1|1933.9|1933.6|1932.4|1935.1|1933.9|1933.3|1932.1|224
1649188200000|2022-04-05 19:50:00|1933.3|1932.1|1936.6|1935.4|1937.1|1935.9|1933.1|1931.9|379
1649188500000|2022-04-05 19:55:00|1937.1|1935.9|1937.1|1935.9|1938.1|1936.9|1936.6|1935.4|353
1649188800000|2022-04-05 20:00:00|1937.6|1936.4|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|8
1649189100000|2022-04-05 20:05:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|13
1649189700000|2022-04-05 20:15:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|6
1649190000000|2022-04-05 20:20:00|1938|1936|1937.7|1935.7|1938|1936|1937.7|1935.7|2
1649190300000|2022-04-05 20:25:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1937.3|1935.3|28
1649190600000|2022-04-05 20:30:00|1937.3|1935.3|1938.1|1936.1|1938.4|1936.4|1937.2|1935.2|13
1649190900000|2022-04-05 20:35:00|1938.2|1936.2|1938.2|1936.2|1938.4|1936.4|1938.2|1936.2|0
1649191200000|2022-04-05 20:40:00|1938.3|1936.3|1938.4|1936.4|1938.4|1936.4|1938.2|1936.2|0
1649191500000|2022-04-05 20:45:00|1938.6|1936.6|1939.8|1937.8|1939.9|1937.9|1938.4|1936.4|30
1649191800000|2022-04-05 20:50:00|1939.9|1937.9|1939.7|1937.7|1939.9|1937.9|1939.5|1937.5|47
1649192100000|2022-04-05 20:55:00|1939.5|1937.5|1939.5|1937.5|1940|1938|1939.4|1937.4|0
1649192400000|2022-04-05 21:00:00|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|5
1649193300000|2022-04-05 21:15:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.4|1937.4|0
1649193600000|2022-04-05 21:20:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.4|1937.4|0
1649193900000|2022-04-05 21:25:00|1939.7|1937.7|1939.7|1937.7|1939.8|1937.8|1939.5|1937.5|0
1649194200000|2022-04-05 21:30:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.5|1937.5|0
1649194500000|2022-04-05 21:35:00|1939.9|1937.9|1939.8|1937.8|1939.9|1937.9|1939.8|1937.8|0
1649195100000|2022-04-05 21:45:00|1939.7|1937.7|1939.7|1937.7|1939.7|1937.7|1939.6|1937.6|0
1649195400000|2022-04-05 21:50:00|1939.6|1937.6|1939.6|1937.6|1939.6|1937.6|1939.6|1937.6|0
1649195700000|2022-04-05 21:55:00|1939.7|1937.7|1939.6|1937.6|1939.7|1937.7|1939.6|1937.6|0
1649196000000|2022-04-05 22:00:00|1939.3|1937.3|1940.6|1938.6|1940.8|1938.8|1939.3|1937.3|0
1649196300000|2022-04-05 22:05:00|1940.5|1938.5|1940.4|1938.4|1940.6|1938.6|1940.4|1938.4|0
1649196900000|2022-04-05 22:15:00|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|0
1649197200000|2022-04-05 22:20:00|1940.4|1938.4|1939.3|1937.3|1940.4|1938.4|1939.3|1937.3|0
1649197500000|2022-04-05 22:25:00|1939|1937|1939|1937|1939.3|1937.3|1939|1937|0
1649197800000|2022-04-05 22:30:00|1939.9|1937.9|1940|1938|1940|1938|1939.8|1937.8|0
1649198100000|2022-04-05 22:35:00|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|0
1649198400000|2022-04-05 22:40:00|1939.9|1937.9|1940.5|1938.5|1940.6|1938.6|1939.8|1937.8|0
1649198700000|2022-04-05 22:45:00|1940.6|1938.6|1940.3|1938.3|1940.8|1938.8|1940.3|1938.3|0
1649199000000|2022-04-05 22:50:00|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|1940.3|1938.3|0
1649199300000|2022-04-05 22:55:00|1940.3|1938.3|1940.3|1938.3|1940.6|1938.6|1940.3|1938.3|0
1649199600000|2022-04-05 23:00:00|1940.2|1938.2|1940.2|1938.2|1940.4|1938.4|1939.8|1937.8|0
1649199900000|2022-04-05 23:05:00|1940|1938|1939.4|1937.4|1940|1938|1939.1|1937.1|0
1649200500000|2022-04-05 23:15:00|1938.9|1936.9|1939|1937|1939|1937|1938.8|1936.8|0
1649200800000|2022-04-05 23:20:00|1938.8|1936.8|1939.3|1937.3|1939.4|1937.4|1938.8|1936.8|0
1649201100000|2022-04-05 23:25:00|1939.2|1937.2|1939.1|1937.1|1939.5|1937.5|1938.5|1936.5|0
1649201400000|2022-04-05 23:30:00|1939.4|1937.4|1940.4|1938.4|1940.4|1938.4|1938.9|1936.9|0
1649201700000|2022-04-05 23:35:00|1940.3|1938.3|1939.9|1937.9|1940.6|1938.6|1939.8|1937.8|0
1649202000000|2022-04-05 23:40:00|1940|1938|1941.1|1939.1|1941.4|1939.4|1940|1938|0
1649202300000|2022-04-05 23:45:00|1939.3|1938.1|1935.6|1934.4|1939.3|1938.1|1935.6|1934.4|742
1649202600000|2022-04-05 23:50:00|1935.1|1933.9|1934.1|1932.9|1936.6|1935.4|1934.1|1932.9|351
1649202900000|2022-04-05 23:55:00|1933.8|1932.6|1934.6|1933.4|1936.1|1934.9|1933.6|1932.4|429
1649203200000|2022-04-06 00:00:00|1934.4|1933.6|1929.4|1928.6|1934.9|1934.1|1927.4|1926.6|2353
1649203500000|2022-04-06 00:05:00|1928.9|1928.1|1930.9|1930.1|1933.1|1932.3|1928.4|1927.6|1316
1649203800000|2022-04-06 00:10:00|1931.4|1930.6|1935.4|1934.6|1935.9|1935.1|1930.9|1930.1|1117
1649204100000|2022-04-06 00:15:00|1934.9|1934.1|1935.4|1934.6|1936.9|1936.1|1932.9|1932.1|568
1649204400000|2022-04-06 00:20:00|1935.9|1935.1|1933.1|1932.3|1935.9|1935.1|1932.4|1931.6|454
1649204700000|2022-04-06 00:25:00|1932.9|1932.1|1931.9|1931.1|1933.9|1933.1|1930.9|1930.1|360
1649205000000|2022-04-06 00:30:00|1932.1|1931.3|1929.4|1928.6|1932.4|1931.6|1929.4|1928.6|548
1649205300000|2022-04-06 00:35:00|1928.9|1928.1|1931.4|1930.6|1932.4|1931.6|1927.4|1926.6|714
1649205600000|2022-04-06 00:40:00|1931.6|1930.8|1929.4|1928.6|1932.4|1931.6|1928.9|1928.1|840
1649205900000|2022-04-06 00:45:00|1929.1|1928.3|1928.9|1928.1|1929.4|1928.6|1926.4|1925.6|869
1649206200000|2022-04-06 00:50:00|1928.6|1927.8|1927.9|1927.1|1928.9|1928.1|1926.9|1926.1|377
1649206500000|2022-04-06 00:55:00|1928.1|1927.3|1924.9|1924.1|1928.4|1927.6|1924.9|1924.1|942
1649206800000|2022-04-06 01:00:00|1924.4|1923.6|1927.4|1926.6|1927.6|1926.8|1924.4|1923.6|503
1649207100000|2022-04-06 01:05:00|1926.9|1926.1|1929.9|1929.1|1929.9|1929.1|1926.4|1925.6|527
1649207400000|2022-04-06 01:10:00|1929.4|1928.6|1929.9|1929.1|1930.4|1929.6|1928.9|1928.1|359
1649207700000|2022-04-06 01:15:00|1930.4|1929.6|1932.4|1931.6|1932.9|1932.1|1929.9|1929.1|416
1649208000000|2022-04-06 01:20:00|1932.1|1931.3|1932.4|1931.6|1933.4|1932.6|1931.9|1931.1|324
1649208300000|2022-04-06 01:25:00|1932.9|1932.1|1929.4|1928.6|1933.9|1933.1|1929.4|1928.6|783
1649208600000|2022-04-06 01:30:00|1928.9|1928.1|1925.4|1924.6|1929.4|1928.6|1925.4|1924.6|1209
1649208900000|2022-04-06 01:35:00|1925.6|1924.8|1924.1|1923.3|1925.6|1924.8|1923.4|1922.6|580
1649209200000|2022-04-06 01:40:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1922.4|1921.6|470
1649209500000|2022-04-06 01:45:00|1923.6|1922.8|1923.9|1923.1|1923.9|1923.1|1922.4|1921.6|405
1649209800000|2022-04-06 01:50:00|1923.4|1922.6|1921.4|1920.6|1923.9|1923.1|1921.4|1920.6|428
1649210100000|2022-04-06 01:55:00|1920.9|1920.1|1919.4|1918.6|1921.4|1920.6|1918.9|1918.1|623
1649210400000|2022-04-06 02:00:00|1919.9|1919.1|1920.4|1919.6|1921.4|1920.6|1919.4|1918.6|406
1649210700000|2022-04-06 02:05:00|1920.9|1920.1|1921.9|1921.1|1921.9|1921.1|1920.4|1919.6|172
1649211000000|2022-04-06 02:10:00|1921.4|1920.6|1921.9|1921.1|1921.9|1921.1|1921.4|1920.6|221
1649211300000|2022-04-06 02:15:00|1922.1|1921.3|1921.4|1920.6|1922.4|1921.6|1921.4|1920.6|123
1649211600000|2022-04-06 02:20:00|1921.6|1920.8|1921.9|1921.1|1922.4|1921.6|1921.4|1920.6|188
1649211900000|2022-04-06 02:25:00|1922.1|1921.3|1922.4|1921.6|1922.9|1922.1|1921.9|1921.1|257
1649212200000|2022-04-06 02:30:00|1921.9|1921.1|1923.4|1922.6|1924.4|1923.6|1921.4|1920.6|196
1649212500000|2022-04-06 02:35:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.4|1922.6|218
1649212800000|2022-04-06 02:40:00|1923.9|1923.1|1920.9|1920.1|1923.9|1923.1|1920.4|1919.6|251
1649213100000|2022-04-06 02:45:00|1921.1|1920.3|1921.4|1920.6|1922.4|1921.6|1920.9|1920.1|114
1649213400000|2022-04-06 02:50:00|1921.6|1920.8|1922.9|1922.1|1923.4|1922.6|1921.4|1920.6|164
1649213700000|2022-04-06 02:55:00|1923.4|1922.6|1923.4|1922.6|1923.9|1923.1|1922.9|1922.1|130
1649214000000|2022-04-06 03:00:00|1923.1|1922.3|1922.4|1921.6|1923.4|1922.6|1922.4|1921.6|51
1649214300000|2022-04-06 03:05:00|1922.6|1921.8|1923.9|1923.1|1923.9|1923.1|1922.4|1921.6|32
1649214600000|2022-04-06 03:10:00|1924.1|1923.3|1924.9|1924.1|1924.9|1924.1|1923.4|1922.6|146
1649214900000|2022-04-06 03:15:00|1925.4|1924.6|1924.4|1923.6|1925.9|1925.1|1924.4|1923.6|164
1649215200000|2022-04-06 03:20:00|1924.1|1923.3|1923.9|1923.1|1924.4|1923.6|1923.9|1923.1|74
1649215500000|2022-04-06 03:25:00|1923.6|1922.8|1923.9|1923.1|1925.4|1924.6|1923.6|1922.8|279
1649215800000|2022-04-06 03:30:00|1923.6|1922.8|1925.4|1924.6|1925.4|1924.6|1922.9|1922.1|511
1649216100000|2022-04-06 03:35:00|1925.9|1925.1|1923.9|1923.1|1925.9|1925.1|1923.4|1922.6|541
1649216400000|2022-04-06 03:40:00|1924.4|1923.6|1922.1|1921.3|1924.4|1923.6|1922.1|1921.3|720
1649216700000|2022-04-06 03:45:00|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1921.4|1920.6|582
1649217000000|2022-04-06 03:50:00|1921.9|1921.1|1922.9|1922.1|1923.4|1922.6|1921.4|1920.6|302
1649217300000|2022-04-06 03:55:00|1922.4|1921.6|1922.4|1921.6|1922.9|1922.1|1920.9|1920.1|231
1649217600000|2022-04-06 04:00:00|1922.6|1921.8|1922.9|1922.1|1922.9|1922.1|1922.4|1921.6|109
1649217900000|2022-04-06 04:05:00|1923.4|1922.6|1924.9|1924.1|1924.9|1924.1|1922.9|1922.1|251
1649218200000|2022-04-06 04:10:00|1925.4|1924.6|1925.9|1925.1|1925.9|1925.1|1925.4|1924.6|282
1649218500000|2022-04-06 04:15:00|1926.4|1925.6|1926.4|1925.6|1926.9|1926.1|1925.9|1925.1|233
1649218800000|2022-04-06 04:20:00|1926.1|1925.3|1925.4|1924.6|1926.9|1926.1|1925.4|1924.6|228
1649219100000|2022-04-06 04:25:00|1925.9|1925.1|1924.6|1923.8|1925.9|1925.1|1924.4|1923.6|535
1649219400000|2022-04-06 04:30:00|1924.9|1924.1|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|234
1649219700000|2022-04-06 04:35:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1923.4|1922.6|261
1649220000000|2022-04-06 04:40:00|1923.9|1923.1|1925.4|1924.6|1925.9|1925.1|1923.9|1923.1|456
1649220300000|2022-04-06 04:45:00|1925.9|1925.1|1925.9|1925.1|1926.9|1926.1|1925.4|1924.6|459
1649220600000|2022-04-06 04:50:00|1926.4|1925.6|1925.4|1924.6|1926.4|1925.6|1924.9|1924.1|218
1649220900000|2022-04-06 04:55:00|1924.9|1924.1|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|243
1649221200000|2022-04-06 05:00:00|1924.9|1924.1|1926.4|1925.6|1926.9|1926.1|1924.4|1923.6|418
1649221500000|2022-04-06 05:05:00|1925.9|1925.1|1927.4|1926.6|1927.4|1926.6|1925.9|1925.1|495
1649221800000|2022-04-06 05:10:00|1927.9|1927.1|1926.4|1925.6|1927.9|1927.1|1925.9|1925.1|403
1649222100000|2022-04-06 05:15:00|1926.9|1926.1|1927.4|1926.6|1927.9|1927.1|1926.9|1926.1|383
1649222400000|2022-04-06 05:20:00|1926.9|1926.1|1927.4|1926.6|1927.4|1926.6|1926.9|1926.1|316
1649222700000|2022-04-06 05:25:00|1927.9|1927.1|1927.4|1926.6|1928.4|1927.6|1926.9|1926.1|515
1649223000000|2022-04-06 05:30:00|1926.9|1926.1|1925.9|1925.1|1927.4|1926.6|1925.4|1924.6|383
1649223300000|2022-04-06 05:35:00|1926.4|1925.6|1926.4|1925.6|1927.4|1926.6|1925.9|1925.1|565
1649223600000|2022-04-06 05:40:00|1925.9|1925.1|1925.4|1924.6|1926.9|1926.1|1924.9|1924.1|468
1649223900000|2022-04-06 05:45:00|1925.1|1924.3|1923.9|1923.1|1925.9|1925.1|1923.9|1923.1|586
1649224200000|2022-04-06 05:50:00|1924.4|1923.6|1924.4|1923.6|1924.6|1923.8|1923.4|1922.6|457
1649224500000|2022-04-06 05:55:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1921.9|1921.1|3213
1649224800000|2022-04-06 06:00:00|1923.9|1923.1|1927.4|1926.6|1927.4|1926.6|1921.9|1921.1|4262
1649225100000|2022-04-06 06:05:00|1926.9|1926.1|1928|1926|1928|1927.1|1925.9|1925.1|1303
1649225400000|2022-04-06 06:10:00|1927.8|1925.8|1929.8|1927.8|1930|1928|1927.8|1925.8|17
1649225700000|2022-04-06 06:15:00|1930|1928|1929.5|1927.5|1930.5|1928.5|1928.9|1926.9|523
1649226000000|2022-04-06 06:20:00|1929.7|1927.7|1929.1|1927.1|1930.3|1928.3|1929|1927|0
1649226300000|2022-04-06 06:25:00|1929.2|1927.2|1930|1928|1930.1|1928.1|1929.2|1927.2|0
1649226600000|2022-04-06 06:30:00|1929.9|1927.9|1930.3|1928.3|1930.4|1928.4|1929.7|1927.7|0
1649226900000|2022-04-06 06:35:00|1930.2|1928.2|1931.5|1929.5|1931.7|1929.7|1930.2|1928.2|0
1649227200000|2022-04-06 06:40:00|1931.6|1929.6|1931.4|1929.4|1931.7|1929.7|1931.3|1929.3|0
1649227500000|2022-04-06 06:45:00|1931.5|1929.5|1931.2|1929.2|1931.5|1929.5|1930.8|1928.8|0
1649227800000|2022-04-06 06:50:00|1931.1|1929.1|1930.5|1928.5|1931.1|1929.1|1930.4|1928.4|0
1649228100000|2022-04-06 06:55:00|1930.7|1928.7|1930.6|1928.6|1931.2|1929.2|1930.5|1928.5|0
1649228400000|2022-04-06 07:00:00|1930.7|1928.7|1929.7|1927.7|1931.5|1929.5|1929.5|1927.5|0
1649228700000|2022-04-06 07:05:00|1929.8|1927.8|1930.7|1928.7|1930.7|1928.7|1929.1|1927.1|0
1649229000000|2022-04-06 07:10:00|1930.4|1928.4|1931.2|1929.2|1932.6|1930.6|1929.7|1927.7|0
1649229300000|2022-04-06 07:15:00|1931.3|1929.3|1930.5|1928.5|1931.5|1929.5|1930.3|1928.3|0
1649229600000|2022-04-06 07:20:00|1930.4|1928.4|1930.1|1928.1|1930.6|1928.6|1929.7|1927.7|0
1649229900000|2022-04-06 07:25:00|1930|1928|1930.3|1928.3|1930.9|1928.9|1929.8|1927.8|0
1649230200000|2022-04-06 07:30:00|1930.4|1928.4|1925.3|1924.1|1930.6|1928.6|1925.1|1923.9|622
1649230500000|2022-04-06 07:35:00|1925.1|1923.9|1924.6|1923.4|1926.6|1925.4|1924.1|1922.9|372
1649230800000|2022-04-06 07:40:00|1925.1|1923.9|1923.6|1922.4|1925.6|1924.4|1923.1|1921.9|101
1649231100000|2022-04-06 07:45:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|105
1649231400000|2022-04-06 07:50:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1921.8|1920.6|138
1649231700000|2022-04-06 07:55:00|1922.8|1921.6|1921.6|1920.4|1923.1|1921.9|1921.1|1919.9|119
1649232000000|2022-04-06 08:00:00|1921.3|1920.1|1923.1|1921.9|1923.6|1922.4|1921.1|1919.9|148
1649232300000|2022-04-06 08:05:00|1923.3|1922.1|1923.6|1922.4|1923.8|1922.6|1923.1|1921.9|58
1649232600000|2022-04-06 08:10:00|1923.1|1921.9|1923.6|1922.4|1923.8|1922.6|1922.6|1921.4|92
1649232900000|2022-04-06 08:15:00|1923.3|1922.1|1922.6|1921.4|1924.6|1923.4|1921.6|1920.4|67
1649233200000|2022-04-06 08:20:00|1922.1|1920.9|1921.6|1920.4|1922.6|1921.4|1920.6|1919.4|87
1649233500000|2022-04-06 08:25:00|1921.3|1920.1|1922.6|1921.4|1922.6|1921.4|1921.1|1919.9|83
1649233800000|2022-04-06 08:30:00|1922.1|1920.9|1922.6|1921.4|1923.6|1922.4|1922.1|1920.9|93
1649234100000|2022-04-06 08:35:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1921.1|1919.9|152
1649234400000|2022-04-06 08:40:00|1923.1|1921.9|1921.6|1920.4|1923.1|1921.9|1921.6|1920.4|260
1649234700000|2022-04-06 08:45:00|1921.8|1920.6|1923.6|1922.4|1924.6|1923.4|1921.6|1920.4|48
1649235000000|2022-04-06 08:50:00|1923.8|1922.6|1924.1|1922.9|1924.6|1923.4|1923.6|1922.4|32
1649235300000|2022-04-06 08:55:00|1923.8|1922.6|1924.6|1923.4|1924.6|1923.4|1923.6|1922.4|42
1649235600000|2022-04-06 09:00:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1924.8|1923.6|85
1649235900000|2022-04-06 09:05:00|1924.8|1923.6|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|78
1649236200000|2022-04-06 09:10:00|1923.8|1922.6|1922.6|1921.4|1924.1|1922.9|1921.6|1920.4|48
1649236500000|2022-04-06 09:15:00|1922.3|1921.1|1920.6|1919.4|1923.6|1922.4|1920.6|1919.4|349
1649236800000|2022-04-06 09:20:00|1920.3|1919.1|1918.1|1916.9|1920.6|1919.4|1917.6|1916.4|1068
1649237100000|2022-04-06 09:25:00|1918.6|1917.4|1917.6|1916.4|1918.6|1917.4|1917.1|1915.9|363
1649237400000|2022-04-06 09:30:00|1917.3|1916.1|1920.1|1918.9|1920.1|1918.9|1917.3|1916.1|123
1649237700000|2022-04-06 09:35:00|1919.6|1918.4|1918.1|1916.9|1920.1|1918.9|1918.1|1916.9|98
1649238000000|2022-04-06 09:40:00|1918.3|1917.1|1918.1|1916.9|1919.1|1917.9|1917.1|1915.9|205
1649238300000|2022-04-06 09:45:00|1917.8|1916.6|1917.6|1916.4|1918.1|1916.9|1917.3|1916.1|42
1649238600000|2022-04-06 09:50:00|1917.1|1915.9|1917.6|1916.4|1918.1|1916.9|1916.6|1915.4|25
1649238900000|2022-04-06 09:55:00|1917.8|1916.6|1919.6|1918.4|1919.6|1918.4|1917.6|1916.4|22
1649239200000|2022-04-06 10:00:00|1920.1|1918.9|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|61
1649239500000|2022-04-06 10:05:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.6|1919.4|15
1649239800000|2022-04-06 10:10:00|1920.1|1918.9|1918.6|1917.4|1920.1|1918.9|1918.1|1916.9|81
1649240100000|2022-04-06 10:15:00|1918.1|1916.9|1918.1|1916.9|1918.8|1917.6|1917.1|1915.9|31
1649240400000|2022-04-06 10:20:00|1917.8|1916.6|1918.8|1917.6|1919.1|1917.9|1917.6|1916.4|32
1649240700000|2022-04-06 10:25:00|1918.6|1917.4|1920.1|1918.9|1920.6|1919.4|1918.6|1917.4|19
1649241000000|2022-04-06 10:30:00|1919.6|1918.4|1919.6|1918.4|1919.8|1918.6|1918.6|1917.4|19
1649241300000|2022-04-06 10:35:00|1919.8|1918.6|1918.8|1917.6|1919.8|1918.6|1918.6|1917.4|32
1649241600000|2022-04-06 10:40:00|1919.1|1917.9|1919.1|1917.9|1919.8|1918.6|1918.6|1917.4|41
1649241900000|2022-04-06 10:45:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|41
1649242200000|2022-04-06 10:50:00|1918.3|1917.1|1917.1|1915.9|1918.6|1917.4|1917.1|1915.9|110
1649242500000|2022-04-06 10:55:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|255
1649242800000|2022-04-06 11:00:00|1916.6|1915.4|1915.6|1914.4|1917.1|1915.9|1915.1|1913.9|235
1649243100000|2022-04-06 11:05:00|1915.3|1914.1|1914.6|1913.4|1915.6|1914.4|1914.6|1913.4|93
1649243400000|2022-04-06 11:10:00|1914.3|1913.1|1914.6|1913.4|1915.6|1914.4|1914.1|1912.9|121
1649243700000|2022-04-06 11:15:00|1914.1|1912.9|1915.1|1913.9|1915.6|1914.4|1913.6|1912.4|116
1649244000000|2022-04-06 11:20:00|1914.6|1913.4|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|50
1649244300000|2022-04-06 11:25:00|1913.8|1912.6|1914.1|1912.9|1914.6|1913.4|1913.8|1912.6|21
1649244600000|2022-04-06 11:30:00|1913.6|1912.4|1914.1|1912.9|1914.6|1913.4|1913.1|1911.9|100
1649244900000|2022-04-06 11:35:00|1914.3|1913.1|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|28
1649245200000|2022-04-06 11:40:00|1913.6|1912.4|1913.6|1912.4|1913.6|1912.4|1913.1|1911.9|64
1649245500000|2022-04-06 11:45:00|1913.1|1911.9|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|103
1649245800000|2022-04-06 11:50:00|1913.1|1911.9|1912.1|1910.9|1913.1|1911.9|1911.8|1910.6|159
1649246100000|2022-04-06 11:55:00|1912.3|1911.1|1911.6|1910.4|1913.1|1911.9|1911.6|1910.4|94
1649246400000|2022-04-06 12:00:00|1911.8|1910.6|1912.1|1910.9|1912.6|1911.4|1911.1|1909.9|155
1649246700000|2022-04-06 12:05:00|1912.3|1911.1|1912.8|1911.6|1912.8|1911.6|1911.6|1910.4|43
1649247000000|2022-04-06 12:10:00|1912.6|1911.4|1913.6|1912.4|1913.8|1912.6|1911.6|1910.4|26
1649247300000|2022-04-06 12:15:00|1913.1|1911.9|1913.6|1912.4|1913.8|1912.6|1912.6|1911.4|31
1649247600000|2022-04-06 12:20:00|1914.1|1912.9|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|73
1649247900000|2022-04-06 12:25:00|1913.8|1912.6|1914.6|1913.4|1914.6|1913.4|1913.6|1912.4|51
1649248200000|2022-04-06 12:30:00|1914.1|1912.9|1913.1|1911.9|1914.1|1912.9|1912.6|1911.4|28
1649248500000|2022-04-06 12:35:00|1913.3|1912.1|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|16
1649248800000|2022-04-06 12:40:00|1912.8|1911.6|1912.6|1911.4|1913.1|1911.9|1911.6|1910.4|81
1649249100000|2022-04-06 12:45:00|1912.3|1911.1|1911.6|1910.4|1912.8|1911.6|1911.1|1909.9|26
1649249400000|2022-04-06 12:50:00|1911.3|1910.1|1911.6|1910.4|1913.1|1911.9|1911.1|1909.9|18
1649249700000|2022-04-06 12:55:00|1912.1|1910.9|1913.6|1912.4|1913.6|1912.4|1911.6|1910.4|35
1649250000000|2022-04-06 13:00:00|1913.1|1911.9|1914.1|1912.9|1914.6|1913.4|1912.6|1911.4|44
1649250300000|2022-04-06 13:05:00|1914.3|1913.1|1913.6|1912.4|1914.6|1913.4|1913.6|1912.4|69
1649250600000|2022-04-06 13:10:00|1913.8|1912.6|1913.6|1912.4|1914.1|1912.9|1913.3|1912.1|18
1649250900000|2022-04-06 13:15:00|1914.1|1912.9|1914.1|1912.9|1914.6|1913.4|1914.1|1912.9|21
1649251200000|2022-04-06 13:20:00|1913.8|1912.6|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|60
1649251500000|2022-04-06 13:25:00|1913.8|1912.6|1913.1|1911.9|1914.1|1912.9|1913.1|1911.9|51
1649251800000|2022-04-06 13:30:00|1913.3|1912.1|1911.3|1910.1|1915.1|1913.9|1911.1|1909.9|364
1649252100000|2022-04-06 13:35:00|1911.6|1910.4|1908.6|1907.4|1911.6|1910.4|1908.1|1906.9|209
1649252400000|2022-04-06 13:40:00|1908.1|1906.9|1906.6|1905.4|1908.6|1907.4|1906.6|1905.4|155
1649252700000|2022-04-06 13:45:00|1906.1|1904.9|1905.6|1904.4|1907.6|1906.4|1905.6|1904.4|180
1649253000000|2022-04-06 13:50:00|1905.3|1904.1|1905.6|1904.4|1906.6|1905.4|1905.1|1903.9|354
1649253300000|2022-04-06 13:55:00|1905.1|1903.9|1904.1|1902.9|1906.1|1904.9|1904.1|1902.9|256
1649253600000|2022-04-06 14:00:00|1904.3|1903.1|1903.1|1901.9|1905.3|1904.1|1903.1|1901.9|226
1649253900000|2022-04-06 14:05:00|1903.6|1902.4|1903.1|1901.9|1904.1|1902.9|1902.6|1901.4|36
1649254200000|2022-04-06 14:10:00|1902.8|1901.6|1904.1|1902.9|1904.1|1902.9|1902.3|1901.1|61
1649254500000|2022-04-06 14:15:00|1904.3|1903.1|1905.6|1904.4|1906.3|1905.1|1904.3|1903.1|192
1649254800000|2022-04-06 14:20:00|1905.8|1904.6|1906.6|1905.4|1907.1|1905.9|1905.3|1904.1|112
1649255100000|2022-04-06 14:25:00|1906.1|1904.9|1903.6|1902.4|1906.1|1904.9|1903.6|1902.4|75
1649255400000|2022-04-06 14:30:00|1903.8|1902.6|1905.8|1904.6|1906.3|1905.1|1903.6|1902.4|172
1649255700000|2022-04-06 14:35:00|1906.1|1904.9|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|99
1649256000000|2022-04-06 14:40:00|1907.3|1906.1|1908.3|1907.1|1908.6|1907.4|1906.6|1905.4|176
1649256300000|2022-04-06 14:45:00|1908.1|1906.9|1909.6|1908.4|1910.1|1908.9|1908.1|1906.9|205
1649256600000|2022-04-06 14:50:00|1910.1|1908.9|1908.1|1906.9|1910.1|1908.9|1907.6|1906.4|131
1649256900000|2022-04-06 14:55:00|1908.6|1907.4|1907.6|1906.4|1909.1|1907.9|1907.1|1905.9|136
1649257200000|2022-04-06 15:00:00|1907.1|1905.9|1908.6|1907.4|1909.1|1907.9|1907.1|1905.9|134
1649257500000|2022-04-06 15:05:00|1908.3|1907.1|1907.3|1906.1|1908.6|1907.4|1907.1|1905.9|50
1649257800000|2022-04-06 15:10:00|1907.1|1905.9|1907.1|1905.9|1907.8|1906.6|1906.6|1905.4|131
1649258100000|2022-04-06 15:15:00|1907.3|1906.1|1906.6|1905.4|1908.1|1906.9|1906.1|1904.9|142
1649258400000|2022-04-06 15:20:00|1907.1|1905.9|1908.1|1906.9|1909.6|1908.4|1906.6|1905.4|85
1649258700000|2022-04-06 15:25:00|1907.8|1906.6|1908.1|1906.9|1908.1|1906.9|1906.8|1905.6|145
1649259000000|2022-04-06 15:30:00|1907.8|1906.6|1907.6|1906.4|1908.6|1907.4|1906.8|1905.6|116
1649259300000|2022-04-06 15:35:00|1907.8|1906.6|1907.6|1906.4|1908.3|1907.1|1906.6|1905.4|252
1649259600000|2022-04-06 15:40:00|1907.8|1906.6|1909.1|1907.9|1909.1|1907.9|1907.6|1906.4|34
1649259900000|2022-04-06 15:45:00|1909.3|1908.1|1910.3|1909.1|1911.1|1909.9|1908.1|1906.9|116
1649260200000|2022-04-06 15:50:00|1910.6|1909.4|1910.8|1909.6|1911.6|1910.4|1910.1|1908.9|97
1649260500000|2022-04-06 15:55:00|1910.6|1909.4|1910.1|1908.9|1911.6|1910.4|1909.6|1908.4|148
1649260800000|2022-04-06 16:00:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|111
1649261100000|2022-04-06 16:05:00|1909.6|1908.4|1910.1|1908.9|1911.1|1909.9|1909.6|1908.4|39
1649261400000|2022-04-06 16:10:00|1910.3|1909.1|1908.6|1907.4|1910.6|1909.4|1908.6|1907.4|88
1649261700000|2022-04-06 16:15:00|1908.3|1907.1|1907.3|1906.1|1908.6|1907.4|1907.1|1905.9|119
1649262000000|2022-04-06 16:20:00|1907.1|1905.9|1907.1|1905.9|1907.8|1906.6|1906.6|1905.4|90
1649262300000|2022-04-06 16:25:00|1907.3|1906.1|1907.1|1905.9|1907.3|1906.1|1906.6|1905.4|64
1649262600000|2022-04-06 16:30:00|1906.6|1905.4|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|31
1649262900000|2022-04-06 16:35:00|1906.6|1905.4|1906.8|1905.6|1907.1|1905.9|1906.6|1905.4|27
1649263200000|2022-04-06 16:40:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.6|1905.4|42
1649263500000|2022-04-06 16:45:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1905.8|1904.6|60
1649263800000|2022-04-06 16:50:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1906.8|1905.6|59
1649264100000|2022-04-06 16:55:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|72
1649264400000|2022-04-06 17:00:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|37
1649264700000|2022-04-06 17:05:00|1907.3|1906.1|1907.3|1906.1|1908.1|1906.9|1906.6|1905.4|38
1649265000000|2022-04-06 17:10:00|1907.6|1906.4|1908.1|1906.9|1908.1|1906.9|1907.1|1905.9|21
1649265300000|2022-04-06 17:15:00|1907.8|1906.6|1908.1|1906.9|1909.1|1907.9|1907.8|1906.6|26
1649265600000|2022-04-06 17:20:00|1907.8|1906.6|1909.6|1908.4|1909.6|1908.4|1907.8|1906.6|19
1649265900000|2022-04-06 17:25:00|1909.3|1908.1|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|19
1649266200000|2022-04-06 17:30:00|1909.3|1908.1|1910.3|1909.1|1910.6|1909.4|1909.1|1907.9|23
1649266500000|2022-04-06 17:35:00|1910.6|1909.4|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|33
1649266800000|2022-04-06 17:40:00|1910.8|1909.6|1912.1|1910.9|1912.6|1911.4|1910.3|1909.1|66
1649267100000|2022-04-06 17:45:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1910.1|1908.9|68
1649267400000|2022-04-06 17:50:00|1911.6|1910.4|1911.8|1910.6|1912.1|1910.9|1911.1|1909.9|83
1649267700000|2022-04-06 17:55:00|1911.6|1910.4|1909.1|1907.9|1911.8|1910.6|1908.6|1907.4|67
1649268000000|2022-04-06 18:00:00|1908.6|1907.4|1912.1|1910.9|1916.6|1915.4|1907.8|1906.6|495
1649268300000|2022-04-06 18:05:00|1911.8|1910.6|1907.6|1906.4|1912.3|1911.1|1907.1|1905.9|168
1649268600000|2022-04-06 18:10:00|1907.1|1905.9|1905.1|1903.9|1908.1|1906.9|1904.6|1903.4|136
1649268900000|2022-04-06 18:15:00|1904.6|1903.4|1903.1|1901.9|1904.8|1903.6|1901.8|1900.6|232
1649269200000|2022-04-06 18:20:00|1903.3|1902.1|1905.1|1903.9|1906.1|1904.9|1902.6|1901.4|88
1649269500000|2022-04-06 18:25:00|1905.3|1904.1|1905.3|1904.1|1907.1|1905.9|1904.1|1902.9|91
1649269800000|2022-04-06 18:30:00|1905.1|1903.9|1911.1|1909.9|1912.6|1911.4|1905.1|1903.9|91
1649270100000|2022-04-06 18:35:00|1911.3|1910.1|1910.3|1909.1|1912.6|1911.4|1909.1|1907.9|51
1649270400000|2022-04-06 18:40:00|1910.1|1908.9|1911.6|1910.4|1912.8|1911.6|1909.6|1908.4|65
1649270700000|2022-04-06 18:45:00|1911.8|1910.6|1910.6|1909.4|1913.6|1912.4|1910.1|1908.9|95
1649271000000|2022-04-06 18:50:00|1911.1|1909.9|1913.1|1911.9|1913.6|1912.4|1911.1|1909.9|81
1649271300000|2022-04-06 18:55:00|1913.3|1912.1|1914.6|1913.4|1915.1|1913.9|1913.1|1911.9|104
1649271600000|2022-04-06 19:00:00|1914.8|1913.6|1917.1|1915.9|1917.6|1916.4|1914.8|1913.6|98
1649271900000|2022-04-06 19:05:00|1916.6|1915.4|1914.8|1913.6|1916.8|1915.6|1914.1|1912.9|124
1649272200000|2022-04-06 19:10:00|1915.1|1913.9|1915.6|1914.4|1916.6|1915.4|1914.1|1912.9|158
1649272500000|2022-04-06 19:15:00|1915.8|1914.6|1913.1|1911.9|1916.8|1915.6|1913.1|1911.9|95
1649272800000|2022-04-06 19:20:00|1913.6|1912.4|1910.1|1908.9|1913.6|1912.4|1909.6|1908.4|169
1649273100000|2022-04-06 19:25:00|1910.3|1909.1|1908.6|1907.4|1910.3|1909.1|1908.6|1907.4|85
1649273400000|2022-04-06 19:30:00|1908.1|1906.9|1907.1|1905.9|1909.1|1907.9|1906.6|1905.4|103
1649273700000|2022-04-06 19:35:00|1907.6|1906.4|1910.1|1908.9|1910.6|1909.4|1906.8|1905.6|73
1649274000000|2022-04-06 19:40:00|1909.8|1908.6|1910.1|1908.9|1910.8|1909.6|1908.3|1907.1|83
1649274300000|2022-04-06 19:45:00|1909.8|1908.6|1912.1|1910.9|1913.6|1912.4|1909.6|1908.4|160
1649274600000|2022-04-06 19:50:00|1912.8|1911.6|1910.1|1908.9|1913.6|1912.4|1910.1|1908.9|210
1649274900000|2022-04-06 19:55:00|1910.6|1909.4|1909.1|1907.9|1913.1|1911.9|1908.8|1907.6|158
1649275200000|2022-04-06 20:00:00|1908.8|1907.6|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|54
1649275500000|2022-04-06 20:05:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|13
1649275800000|2022-04-06 20:10:00|1910.3|1909.1|1909.1|1907.9|1910.6|1909.4|1909.1|1907.9|2
1649276100000|2022-04-06 20:15:00|1908.8|1907.6|1909.6|1908.4|1909.8|1908.6|1908.8|1907.6|14
1649276400000|2022-04-06 20:20:00|1910.1|1908.1|1909.8|1907.8|1910.1|1908.1|1909.6|1907.6|2
1649276700000|2022-04-06 20:25:00|1909.9|1907.9|1909.8|1907.8|1910|1908|1909.8|1907.8|0
1649277000000|2022-04-06 20:30:00|1910|1908|1909.7|1907.7|1910.1|1908.1|1909.5|1907.5|0
1649277300000|2022-04-06 20:35:00|1909.8|1907.8|1909.2|1907.2|1909.8|1907.8|1909|1907|0
1649277600000|2022-04-06 20:40:00|1909.3|1907.3|1909.7|1907.7|1909.7|1907.7|1909.1|1907.1|7
1649277900000|2022-04-06 20:45:00|1909.8|1907.8|1908.6|1906.6|1909.8|1907.8|1908.3|1906.3|14
1649278200000|2022-04-06 20:50:00|1908.4|1906.4|1907.6|1905.6|1908.4|1906.4|1907.2|1905.2|70
1649278500000|2022-04-06 20:55:00|1907.8|1905.8|1907|1905|1907.8|1905.8|1906.9|1904.9|0
1649278800000|2022-04-06 21:00:00|1908.1|1906.1|1908.1|1906.1|1908.1|1906.1|1908|1906|5
1649279700000|2022-04-06 21:15:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649280600000|2022-04-06 21:30:00|1907.1|1905.1|1907.1|1905.1|1907.1|1905.1|1907|1905|0
1649281200000|2022-04-06 21:40:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649281500000|2022-04-06 21:45:00|1907.1|1905.1|1907.3|1905.3|1907.3|1905.3|1907.1|1905.1|0
1649281800000|2022-04-06 21:50:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649282100000|2022-04-06 21:55:00|1907.1|1905.1|1907.2|1905.2|1907.2|1905.2|1907.1|1905.1|0
1649282400000|2022-04-06 22:00:00|1907|1905|1907.2|1905.2|1907.6|1905.6|1906.8|1904.8|0
1649282700000|2022-04-06 22:05:00|1907.5|1905.5|1907.3|1905.3|1907.9|1905.9|1907.2|1905.2|0
1649283000000|2022-04-06 22:10:00|1907.4|1905.4|1907.4|1905.4|1907.4|1905.4|1907.4|1905.4|0
1649283300000|2022-04-06 22:15:00|1907.6|1905.6|1907.7|1905.7|1908.2|1906.2|1907.6|1905.6|0
1649283600000|2022-04-06 22:20:00|1907.8|1905.8|1908.3|1906.3|1908.6|1906.6|1907.8|1905.8|0
1649283900000|2022-04-06 22:25:00|1908.2|1906.2|1908.1|1906.1|1908.4|1906.4|1908.1|1906.1|0
1649284200000|2022-04-06 22:30:00|1908.3|1906.3|1908.5|1906.5|1908.6|1906.6|1908.1|1906.1|0
1649284500000|2022-04-06 22:35:00|1908.6|1906.6|1908.5|1906.5|1908.6|1906.6|1908.4|1906.4|0
1649284800000|2022-04-06 22:40:00|1908.3|1906.3|1908.3|1906.3|1908.3|1906.3|1908.1|1906.1|0
1649285100000|2022-04-06 22:45:00|1908.4|1906.4|1908.4|1906.4|1908.6|1906.6|1908.4|1906.4|0
1649285400000|2022-04-06 22:50:00|1908.6|1906.6|1908.2|1906.2|1908.6|1906.6|1908.1|1906.1|0
1649285700000|2022-04-06 22:55:00|1908.1|1906.1|1908.1|1906.1|1908.4|1906.4|1908.1|1906.1|0
1649286000000|2022-04-06 23:00:00|1908.4|1906.4|1906.8|1904.8|1908.4|1906.4|1906.6|1904.6|0
1649286300000|2022-04-06 23:05:00|1906.7|1904.7|1906.8|1904.8|1906.9|1904.9|1906.6|1904.6|0
1649286600000|2022-04-06 23:10:00|1906.6|1904.6|1906.2|1904.2|1906.6|1904.6|1906.1|1904.1|0
1649286900000|2022-04-06 23:15:00|1906.5|1904.5|1906.5|1904.5|1906.8|1904.8|1906.3|1904.3|0
1649287500000|2022-04-06 23:25:00|1906.2|1904.2|1906.2|1904.2|1906.8|1904.8|1905.9|1903.9|0
1649287800000|2022-04-06 23:30:00|1906.3|1904.3|1905.1|1903.1|1906.5|1904.5|1904.7|1902.7|0
1649288100000|2022-04-06 23:35:00|1905|1903|1902.9|1900.9|1905|1903|1902.8|1900.8|0
1649288400000|2022-04-06 23:40:00|1903|1901|1903.5|1901.5|1904.1|1902.1|1902.8|1900.8|0
1649288700000|2022-04-06 23:45:00|1904.3|1903.1|1903.6|1902.4|1905.1|1903.9|1901.1|1899.9|705
1649289000000|2022-04-06 23:50:00|1903.8|1902.6|1901.6|1900.4|1903.8|1902.6|1901.1|1899.9|236
1649289300000|2022-04-06 23:55:00|1901.1|1899.9|1899.1|1897.9|1901.1|1899.9|1898.6|1897.4|534
1649289600000|2022-04-07 00:00:00|1898.9|1898.1|1895.9|1895.1|1899.4|1898.6|1893.9|1893.1|2293
1649289900000|2022-04-07 00:05:00|1896.4|1895.6|1890.4|1889.6|1896.4|1895.6|1890.1|1889.3|1075
1649290200000|2022-04-07 00:10:00|1890.9|1890.1|1888.6|1887.8|1891.4|1890.6|1887.9|1887.1|733
1649290500000|2022-04-07 00:15:00|1888.9|1888.1|1883.9|1883.1|1888.9|1888.1|1883.4|1882.6|1668
1649290800000|2022-04-07 00:20:00|1883.4|1882.6|1885.9|1885.1|1887.9|1887.1|1883.1|1882.3|1257
1649291100000|2022-04-07 00:25:00|1885.4|1884.6|1887.9|1887.1|1888.4|1887.6|1885.4|1884.6|839
1649291400000|2022-04-07 00:30:00|1887.4|1886.6|1884.4|1883.6|1887.4|1886.6|1883.9|1883.1|1108
1649291700000|2022-04-07 00:35:00|1884.6|1883.8|1883.9|1883.1|1884.9|1884.1|1881.4|1880.6|1514
1649292000000|2022-04-07 00:40:00|1884.4|1883.6|1885.1|1884.3|1885.9|1885.1|1883.9|1883.1|475
1649292300000|2022-04-07 00:45:00|1884.9|1884.1|1883.4|1882.6|1885.4|1884.6|1882.4|1881.6|478
1649292600000|2022-04-07 00:50:00|1883.9|1883.1|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|521
1649292900000|2022-04-07 00:55:00|1884.9|1884.1|1884.9|1884.1|1885.4|1884.6|1883.4|1882.6|551
1649293200000|2022-04-07 01:00:00|1884.6|1883.8|1882.9|1882.1|1884.9|1884.1|1881.9|1881.1|639
1649293500000|2022-04-07 01:05:00|1883.1|1882.3|1887.9|1887.1|1888.4|1887.6|1882.4|1881.6|778
1649293800000|2022-04-07 01:10:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1884.9|1884.1|474
1649294100000|2022-04-07 01:15:00|1886.4|1885.6|1885.9|1885.1|1887.9|1887.1|1885.4|1884.6|483
1649294400000|2022-04-07 01:20:00|1886.1|1885.3|1884.9|1884.1|1887.4|1886.6|1884.9|1884.1|416
1649294700000|2022-04-07 01:25:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.9|1883.1|512
1649295000000|2022-04-07 01:30:00|1884.4|1883.6|1885.4|1884.6|1886.4|1885.6|1883.9|1883.1|497
1649295300000|2022-04-07 01:35:00|1885.9|1885.1|1886.9|1886.1|1886.9|1886.1|1884.9|1884.1|369
1649295600000|2022-04-07 01:40:00|1886.4|1885.6|1887.4|1886.6|1888.1|1887.3|1886.4|1885.6|455
1649295900000|2022-04-07 01:45:00|1887.9|1887.1|1885.9|1885.1|1888.9|1888.1|1885.9|1885.1|521
1649296200000|2022-04-07 01:50:00|1886.1|1885.3|1884.4|1883.6|1886.4|1885.6|1883.9|1883.1|527
1649296500000|2022-04-07 01:55:00|1884.9|1884.1|1883.9|1883.1|1885.4|1884.6|1882.9|1882.1|528
1649296800000|2022-04-07 02:00:00|1883.4|1882.6|1883.4|1882.6|1884.4|1883.6|1882.9|1882.1|343
1649297100000|2022-04-07 02:05:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|491
1649297400000|2022-04-07 02:10:00|1884.9|1884.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|327
1649297700000|2022-04-07 02:15:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|473
1649298000000|2022-04-07 02:20:00|1884.9|1884.1|1884.9|1884.1|1884.9|1884.1|1884.4|1883.6|213
1649298300000|2022-04-07 02:25:00|1884.4|1883.6|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|349
1649298600000|2022-04-07 02:30:00|1883.9|1883.1|1887.4|1886.6|1888.9|1888.1|1882.4|1881.6|1652
1649298900000|2022-04-07 02:35:00|1886.9|1886.1|1887.9|1887.1|1887.9|1887.1|1886.9|1886.1|230
1649299200000|2022-04-07 02:40:00|1888.4|1887.6|1888.1|1887.3|1888.4|1887.6|1887.9|1887.1|178
1649299500000|2022-04-07 02:45:00|1887.9|1887.1|1888.4|1887.6|1888.4|1887.6|1887.9|1887.1|73
1649299800000|2022-04-07 02:50:00|1888.9|1888.1|1888.4|1887.6|1888.9|1888.1|1888.4|1887.6|237
1649300100000|2022-04-07 02:55:00|1888.9|1888.1|1889.4|1888.6|1890.4|1889.6|1888.9|1888.1|648
1649300400000|2022-04-07 03:00:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|341
1649300700000|2022-04-07 03:05:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|74
1649301000000|2022-04-07 03:10:00|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|224
1649301300000|2022-04-07 03:15:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.4|1887.6|265
1649301600000|2022-04-07 03:20:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|315
1649301900000|2022-04-07 03:25:00|1888.4|1887.6|1888.9|1888.1|1889.4|1888.6|1888.4|1887.6|406
1649302200000|2022-04-07 03:30:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1887.4|1886.6|1085
1649302500000|2022-04-07 03:35:00|1889.4|1888.6|1888.4|1887.6|1889.9|1889.1|1887.9|1887.1|576
1649302800000|2022-04-07 03:40:00|1887.9|1887.1|1889.9|1889.1|1890.9|1890.1|1887.9|1887.1|592
1649303100000|2022-04-07 03:45:00|1890.4|1889.6|1891.9|1891.1|1891.9|1891.1|1889.9|1889.1|618
1649303400000|2022-04-07 03:50:00|1891.6|1890.8|1891.9|1891.1|1892.4|1891.6|1891.4|1890.6|366
1649303700000|2022-04-07 03:55:00|1892.4|1891.6|1890.4|1889.6|1892.4|1891.6|1890.4|1889.6|481
1649304000000|2022-04-07 04:00:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|682
1649304300000|2022-04-07 04:05:00|1890.9|1890.1|1889.4|1888.6|1890.9|1890.1|1889.4|1888.6|488
1649304600000|2022-04-07 04:10:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1888.4|1887.6|830
1649304900000|2022-04-07 04:15:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|329
1649305200000|2022-04-07 04:20:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1889.4|1888.6|410
1649305500000|2022-04-07 04:25:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1888.9|1888.1|998
1649305800000|2022-04-07 04:30:00|1890.6|1889.8|1890.9|1890.1|1891.4|1890.6|1890.4|1889.6|365
1649306100000|2022-04-07 04:35:00|1891.4|1890.6|1892.9|1892.1|1892.9|1892.1|1890.9|1890.1|643
1649306400000|2022-04-07 04:40:00|1892.4|1891.6|1891.9|1891.1|1892.4|1891.6|1891.9|1891.1|333
1649306700000|2022-04-07 04:45:00|1891.4|1890.6|1892.9|1892.1|1893.4|1892.6|1890.9|1890.1|598
1649307000000|2022-04-07 04:50:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1893.4|1892.6|389
1649307300000|2022-04-07 04:55:00|1892.9|1892.1|1894.4|1893.6|1894.4|1893.6|1892.9|1892.1|485
1649307600000|2022-04-07 05:00:00|1893.9|1893.1|1892.9|1892.1|1894.9|1894.1|1892.9|1892.1|740
1649307900000|2022-04-07 05:05:00|1892.4|1891.6|1893.9|1893.1|1893.9|1893.1|1892.4|1891.6|435
1649308200000|2022-04-07 05:10:00|1894.4|1893.6|1894.4|1893.6|1894.4|1893.6|1892.9|1892.1|493
1649308500000|2022-04-07 05:15:00|1894.9|1894.1|1893.9|1893.1|1894.9|1894.1|1893.4|1892.6|467
1649308800000|2022-04-07 05:20:00|1894.4|1893.6|1892.4|1891.6|1894.4|1893.6|1892.4|1891.6|640
1649309100000|2022-04-07 05:25:00|1891.9|1891.1|1892.1|1891.3|1892.4|1891.6|1891.4|1890.6|824
1649309400000|2022-04-07 05:30:00|1892.4|1891.6|1891.9|1891.1|1892.9|1892.1|1891.9|1891.1|714
1649309700000|2022-04-07 05:35:00|1892.1|1891.3|1893.4|1892.6|1893.9|1893.1|1891.9|1891.1|781
1649310000000|2022-04-07 05:40:00|1893.9|1893.1|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|690
1649310300000|2022-04-07 05:45:00|1892.6|1891.8|1894.9|1894.1|1894.9|1894.1|1892.4|1891.6|1051
1649310600000|2022-04-07 05:50:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1894.4|1893.6|978
1649310900000|2022-04-07 05:55:00|1894.9|1894.1|1894.4|1893.6|1895.4|1894.6|1893.4|1892.6|3271
1649311200000|2022-04-07 06:00:00|1893.9|1893.1|1891.6|1890.8|1893.9|1893.1|1889.9|1889.1|5108
1649311500000|2022-04-07 06:05:00|1891.4|1890.6|1892.9|1890.9|1893.4|1892.6|1890.4|1889.6|1559
1649311800000|2022-04-07 06:10:00|1893.1|1891.1|1892.4|1890.4|1894.4|1892.4|1891|1889|2
1649312100000|2022-04-07 06:15:00|1892.5|1890.5|1894.1|1892.1|1894.4|1892.4|1892.4|1890.4|417
1649312400000|2022-04-07 06:20:00|1894|1892|1894.6|1892.6|1894.8|1892.8|1893.6|1891.6|0
1649312700000|2022-04-07 06:25:00|1894.8|1892.8|1895.1|1893.1|1895.4|1893.4|1894.2|1892.2|0
1649313000000|2022-04-07 06:30:00|1895|1893|1894.3|1892.3|1895.5|1893.5|1894|1892|0
1649313300000|2022-04-07 06:35:00|1894.2|1892.2|1895.3|1893.3|1895.3|1893.3|1894.2|1892.2|0
1649313600000|2022-04-07 06:40:00|1895.4|1893.4|1895.6|1893.6|1895.9|1893.9|1895|1893|0
1649313900000|2022-04-07 06:45:00|1895.3|1893.3|1895.3|1893.3|1896.2|1894.2|1895.3|1893.3|0
1649314200000|2022-04-07 06:50:00|1895.4|1893.4|1895.4|1893.4|1895.8|1893.8|1895.1|1893.1|0
1649314500000|2022-04-07 06:55:00|1895.5|1893.5|1896.5|1894.5|1897|1895|1894.9|1892.9|0
1649314800000|2022-04-07 07:00:00|1896.4|1894.4|1896.2|1894.2|1897.5|1895.5|1895.1|1893.1|0
1649315100000|2022-04-07 07:05:00|1896.4|1894.4|1896.5|1894.5|1897.2|1895.2|1895.7|1893.7|0
1649315400000|2022-04-07 07:10:00|1896.2|1894.2|1897.9|1895.9|1898.7|1896.7|1896.2|1894.2|0
1649315700000|2022-04-07 07:15:00|1897.7|1895.7|1896.9|1894.9|1898.2|1896.2|1896.9|1894.9|0
1649316000000|2022-04-07 07:20:00|1897|1895|1897.6|1895.6|1897.9|1895.9|1896|1894|0
1649316300000|2022-04-07 07:25:00|1897.8|1895.8|1896.5|1894.5|1897.8|1895.8|1896.2|1894.2|0
1649316600000|2022-04-07 07:30:00|1896.4|1894.4|1896.6|1895.4|1897.1|1895.9|1895.1|1893.9|719
1649316900000|2022-04-07 07:35:00|1896.8|1895.6|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|340
1649317200000|2022-04-07 07:40:00|1896.3|1895.1|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|106
1649317500000|2022-04-07 07:45:00|1896.6|1895.4|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|119
1649317800000|2022-04-07 07:50:00|1897.3|1896.1|1897.1|1895.9|1898.1|1896.9|1897.1|1895.9|167
1649318100000|2022-04-07 07:55:00|1897.3|1896.1|1894.8|1893.6|1897.3|1896.1|1894.1|1892.9|156
1649318400000|2022-04-07 08:00:00|1895.1|1893.9|1894.1|1892.9|1895.3|1894.1|1893.6|1892.4|116
1649318700000|2022-04-07 08:05:00|1893.8|1892.6|1896.3|1895.1|1896.3|1895.1|1893.6|1892.4|160
1649319000000|2022-04-07 08:10:00|1896.6|1895.4|1894.1|1892.9|1896.6|1895.4|1893.6|1892.4|107
1649319300000|2022-04-07 08:15:00|1894.6|1893.4|1893.8|1892.6|1894.6|1893.4|1893.6|1892.4|107
1649319600000|2022-04-07 08:20:00|1894.1|1892.9|1895.3|1894.1|1895.6|1894.4|1893.8|1892.6|49
1649319900000|2022-04-07 08:25:00|1895.1|1893.9|1895.8|1894.6|1896.1|1894.9|1895.1|1893.9|44
1649320200000|2022-04-07 08:30:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.3|1894.1|70
1649320500000|2022-04-07 08:35:00|1895.8|1894.6|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|124
1649320800000|2022-04-07 08:40:00|1895.6|1894.4|1897.6|1896.4|1898.1|1896.9|1895.3|1894.1|248
1649321100000|2022-04-07 08:45:00|1897.8|1896.6|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|91
1649321400000|2022-04-07 08:50:00|1897.8|1896.6|1900.1|1898.9|1900.1|1898.9|1897.6|1896.4|171
1649321700000|2022-04-07 08:55:00|1899.8|1898.6|1900.6|1899.4|1900.8|1899.6|1899.6|1898.4|66
1649322000000|2022-04-07 09:00:00|1900.3|1899.1|1899.1|1897.9|1900.6|1899.4|1899.1|1897.9|164
1649322300000|2022-04-07 09:05:00|1898.6|1897.4|1899.1|1897.9|1899.8|1898.6|1898.6|1897.4|67
1649322600000|2022-04-07 09:10:00|1898.6|1897.4|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|32
1649322900000|2022-04-07 09:15:00|1898.6|1897.4|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|29
1649323200000|2022-04-07 09:20:00|1899.8|1898.6|1900.6|1899.4|1901.1|1899.9|1899.6|1898.4|122
1649323500000|2022-04-07 09:25:00|1900.3|1899.1|1901.1|1899.9|1901.1|1899.9|1900.1|1898.9|19
1649323800000|2022-04-07 09:30:00|1900.6|1899.4|1900.6|1899.4|1901.1|1899.9|1900.3|1899.1|62
1649324100000|2022-04-07 09:35:00|1900.1|1898.9|1901.6|1900.4|1901.6|1900.4|1900.1|1898.9|201
1649324400000|2022-04-07 09:40:00|1901.8|1900.6|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|66
1649324700000|2022-04-07 09:45:00|1901.8|1900.6|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|44
1649325000000|2022-04-07 09:50:00|1901.3|1900.1|1902.1|1900.9|1902.1|1900.9|1901.1|1899.9|18
1649325300000|2022-04-07 09:55:00|1902.3|1901.1|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|24
1649325600000|2022-04-07 10:00:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|58
1649325900000|2022-04-07 10:05:00|1902.8|1901.6|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|50
1649326200000|2022-04-07 10:10:00|1902.6|1901.4|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|28
1649326500000|2022-04-07 10:15:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|22
1649326800000|2022-04-07 10:20:00|1902.8|1901.6|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|113
1649327100000|2022-04-07 10:25:00|1902.6|1901.4|1903.1|1901.9|1903.3|1902.1|1902.6|1901.4|91
1649327400000|2022-04-07 10:30:00|1902.6|1901.4|1902.1|1900.9|1902.8|1901.6|1902.1|1900.9|89
1649327700000|2022-04-07 10:35:00|1902.3|1901.1|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|46
1649328000000|2022-04-07 10:40:00|1903.1|1901.9|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|56
1649328300000|2022-04-07 10:45:00|1903.1|1901.9|1904.1|1902.9|1904.6|1903.4|1903.1|1901.9|224
1649328600000|2022-04-07 10:50:00|1904.3|1903.1|1903.6|1902.4|1904.6|1903.4|1903.3|1902.1|154
1649328900000|2022-04-07 10:55:00|1903.3|1902.1|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|21
1649329200000|2022-04-07 11:00:00|1903.3|1902.1|1901.6|1900.4|1903.6|1902.4|1901.1|1899.9|88
1649329500000|2022-04-07 11:05:00|1902.1|1900.9|1905.1|1903.9|1910.8|1909.6|1901.6|1900.4|1314
1649329800000|2022-04-07 11:10:00|1905.6|1904.4|1906.6|1905.4|1907.6|1906.4|1903.6|1902.4|226
1649330100000|2022-04-07 11:15:00|1906.8|1905.6|1904.6|1903.4|1906.8|1905.6|1904.1|1902.9|110
1649330400000|2022-04-07 11:20:00|1904.8|1903.6|1904.6|1903.4|1906.6|1905.4|1904.6|1903.4|264
1649330700000|2022-04-07 11:25:00|1904.8|1903.6|1904.1|1902.9|1904.8|1903.6|1903.6|1902.4|89
1649331000000|2022-04-07 11:30:00|1904.3|1903.1|1903.3|1902.1|1905.1|1903.9|1902.6|1901.4|128
1649331300000|2022-04-07 11:35:00|1903.1|1901.9|1903.6|1902.4|1903.6|1902.4|1902.6|1901.4|73
1649331600000|2022-04-07 11:40:00|1903.3|1902.1|1904.1|1902.9|1904.6|1903.4|1902.8|1901.6|36
1649331900000|2022-04-07 11:45:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|64
1649332200000|2022-04-07 11:50:00|1903.3|1902.1|1903.8|1902.6|1904.1|1902.9|1903.1|1901.9|37
1649332500000|2022-04-07 11:55:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.6|1902.4|35
1649332800000|2022-04-07 12:00:00|1904.3|1903.1|1902.6|1901.4|1905.1|1903.9|1902.6|1901.4|33
1649333100000|2022-04-07 12:05:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1901.8|1900.6|73
1649333400000|2022-04-07 12:10:00|1902.3|1901.1|1901.6|1900.4|1902.3|1901.1|1901.6|1900.4|75
1649333700000|2022-04-07 12:15:00|1901.3|1900.1|1902.6|1901.4|1903.1|1901.9|1900.6|1899.4|127
1649334000000|2022-04-07 12:20:00|1902.8|1901.6|1901.6|1900.4|1903.1|1901.9|1901.6|1900.4|60
1649334300000|2022-04-07 12:25:00|1901.3|1900.1|1901.6|1900.4|1901.6|1900.4|1900.8|1899.6|89
1649334600000|2022-04-07 12:30:00|1901.3|1900.1|1902.6|1901.4|1902.6|1901.4|1900.8|1899.6|32
1649334900000|2022-04-07 12:35:00|1902.3|1901.1|1902.6|1901.4|1902.6|1901.4|1901.6|1900.4|43
1649335200000|2022-04-07 12:40:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.8|1900.6|30
1649335500000|2022-04-07 12:45:00|1901.6|1900.4|1902.1|1900.9|1902.6|1901.4|1901.3|1900.1|102
1649335800000|2022-04-07 12:50:00|1902.3|1901.1|1899.6|1898.4|1902.3|1901.1|1899.1|1897.9|90
1649336100000|2022-04-07 12:55:00|1899.3|1898.1|1899.1|1897.9|1899.6|1898.4|1898.1|1896.9|70
1649336400000|2022-04-07 13:00:00|1899.6|1898.4|1898.1|1896.9|1899.6|1898.4|1898.1|1896.9|63
1649336700000|2022-04-07 13:05:00|1898.3|1897.1|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|42
1649337000000|2022-04-07 13:10:00|1898.6|1897.4|1898.1|1896.9|1898.8|1897.6|1897.6|1896.4|153
1649337300000|2022-04-07 13:15:00|1897.6|1896.4|1898.6|1897.4|1898.8|1897.6|1897.6|1896.4|83
1649337600000|2022-04-07 13:20:00|1898.1|1896.9|1897.6|1896.4|1898.3|1897.1|1897.6|1896.4|75
1649337900000|2022-04-07 13:25:00|1897.8|1896.6|1898.1|1896.9|1898.1|1896.9|1897.1|1895.9|51
1649338200000|2022-04-07 13:30:00|1898.3|1897.1|1902.6|1901.4|1902.6|1901.4|1898.3|1897.1|449
1649338500000|2022-04-07 13:35:00|1902.3|1901.1|1903.6|1902.4|1903.6|1902.4|1901.6|1900.4|143
1649338800000|2022-04-07 13:40:00|1903.3|1902.1|1901.1|1899.9|1904.6|1903.4|1900.6|1899.4|137
1649339100000|2022-04-07 13:45:00|1900.8|1899.6|1900.1|1898.9|1902.6|1901.4|1899.6|1898.4|136
1649339400000|2022-04-07 13:50:00|1900.6|1899.4|1902.1|1900.9|1903.1|1901.9|1900.1|1898.9|96
1649339700000|2022-04-07 13:55:00|1901.6|1900.4|1902.1|1900.9|1902.1|1900.9|1900.6|1899.4|148
1649340000000|2022-04-07 14:00:00|1901.8|1900.6|1898.1|1896.9|1903.1|1901.9|1897.6|1896.4|444
1649340300000|2022-04-07 14:05:00|1897.8|1896.6|1897.1|1895.9|1898.6|1897.4|1896.6|1895.4|166
1649340600000|2022-04-07 14:10:00|1896.8|1895.6|1898.3|1897.1|1899.1|1897.9|1896.6|1895.4|126
1649340900000|2022-04-07 14:15:00|1898.1|1896.9|1897.6|1896.4|1898.1|1896.9|1896.8|1895.6|47
1649341200000|2022-04-07 14:20:00|1897.1|1895.9|1896.3|1895.1|1897.6|1896.4|1895.6|1894.4|131
1649341500000|2022-04-07 14:25:00|1896.1|1894.9|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|160
1649341800000|2022-04-07 14:30:00|1895.8|1894.6|1899.6|1898.4|1899.6|1898.4|1895.8|1894.6|243
1649342100000|2022-04-07 14:35:00|1899.8|1898.6|1897.1|1895.9|1900.1|1898.9|1897.1|1895.9|111
1649342400000|2022-04-07 14:40:00|1896.6|1895.4|1894.6|1893.4|1896.6|1895.4|1894.3|1893.1|99
1649342700000|2022-04-07 14:45:00|1895.1|1893.9|1893.6|1892.4|1895.1|1893.9|1893.1|1891.9|86
1649343000000|2022-04-07 14:50:00|1894.1|1892.9|1896.1|1894.9|1896.1|1894.9|1894.1|1892.9|275
1649343300000|2022-04-07 14:55:00|1896.3|1895.1|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|335
1649343600000|2022-04-07 15:00:00|1896.8|1895.6|1898.6|1897.4|1898.6|1897.4|1896.6|1895.4|180
1649343900000|2022-04-07 15:05:00|1898.1|1896.9|1897.1|1895.9|1898.6|1897.4|1897.1|1895.9|97
1649344200000|2022-04-07 15:10:00|1896.6|1895.4|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|69
1649344500000|2022-04-07 15:15:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|179
1649344800000|2022-04-07 15:20:00|1895.3|1894.1|1897.1|1895.9|1897.1|1895.9|1895.1|1893.9|80
1649345100000|2022-04-07 15:25:00|1896.6|1895.4|1893.6|1892.4|1897.1|1895.9|1893.1|1891.9|161
1649345400000|2022-04-07 15:30:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|224
1649345700000|2022-04-07 15:35:00|1894.6|1893.4|1895.6|1894.4|1896.1|1894.9|1894.1|1892.9|87
1649346000000|2022-04-07 15:40:00|1895.8|1894.6|1894.6|1893.4|1896.1|1894.9|1894.6|1893.4|84
1649346300000|2022-04-07 15:45:00|1894.8|1893.6|1895.1|1893.9|1897.1|1895.9|1894.6|1893.4|36
1649346600000|2022-04-07 15:50:00|1894.8|1893.6|1893.8|1892.6|1895.6|1894.4|1893.6|1892.4|23
1649346900000|2022-04-07 15:55:00|1894.1|1892.9|1895.6|1894.4|1895.6|1894.4|1893.6|1892.4|12
1649347200000|2022-04-07 16:00:00|1895.1|1893.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|26
1649347500000|2022-04-07 16:05:00|1896.1|1894.9|1897.1|1895.9|1897.1|1895.9|1895.6|1894.4|69
1649347800000|2022-04-07 16:10:00|1897.6|1896.4|1897.3|1896.1|1898.1|1896.9|1896.6|1895.4|117
1649348100000|2022-04-07 16:15:00|1897.6|1896.4|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|122
1649348400000|2022-04-07 16:20:00|1896.3|1895.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|34
1649348700000|2022-04-07 16:25:00|1896.8|1895.6|1896.6|1895.4|1897.6|1896.4|1895.8|1894.6|28
1649349000000|2022-04-07 16:30:00|1896.1|1894.9|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|81
1649349300000|2022-04-07 16:35:00|1896.1|1894.9|1895.6|1894.4|1897.1|1895.9|1895.6|1894.4|49
1649349600000|2022-04-07 16:40:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|42
1649349900000|2022-04-07 16:45:00|1895.3|1894.1|1894.1|1892.9|1896.1|1894.9|1894.1|1892.9|91
1649350200000|2022-04-07 16:50:00|1894.3|1893.1|1895.1|1893.9|1895.8|1894.6|1894.3|1893.1|101
1649350500000|2022-04-07 16:55:00|1894.8|1893.6|1897.1|1895.9|1897.1|1895.9|1894.6|1893.4|107
1649350800000|2022-04-07 17:00:00|1896.8|1895.6|1898.1|1896.9|1898.6|1897.4|1896.6|1895.4|59
1649351100000|2022-04-07 17:05:00|1897.8|1896.6|1898.6|1897.4|1898.8|1897.6|1897.8|1896.6|38
1649351400000|2022-04-07 17:10:00|1899.1|1897.9|1900.1|1898.9|1901.1|1899.9|1898.8|1897.6|106
1649351700000|2022-04-07 17:15:00|1900.3|1899.1|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|37
1649352000000|2022-04-07 17:20:00|1901.3|1900.1|1901.1|1899.9|1902.6|1901.4|1901.1|1899.9|62
1649352300000|2022-04-07 17:25:00|1901.6|1900.4|1903.3|1902.1|1903.6|1902.4|1901.6|1900.4|87
1649352600000|2022-04-07 17:30:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.1|1901.9|197
1649352900000|2022-04-07 17:35:00|1903.3|1902.1|1902.6|1901.4|1904.1|1902.9|1902.1|1900.9|42
1649353200000|2022-04-07 17:40:00|1902.8|1901.6|1902.1|1900.9|1903.1|1901.9|1902.1|1900.9|19
1649353500000|2022-04-07 17:45:00|1901.8|1900.6|1901.8|1900.6|1903.1|1901.9|1901.1|1899.9|43
1649353800000|2022-04-07 17:50:00|1902.1|1900.9|1901.6|1900.4|1902.6|1901.4|1901.1|1899.9|36
1649354100000|2022-04-07 17:55:00|1901.3|1900.1|1905.3|1904.1|1905.6|1904.4|1901.1|1899.9|94
1649354400000|2022-04-07 18:00:00|1905.1|1903.9|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|64
1649354700000|2022-04-07 18:05:00|1904.8|1903.6|1905.6|1904.4|1905.6|1904.4|1903.6|1902.4|38
1649355000000|2022-04-07 18:10:00|1905.1|1903.9|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|31
1649355300000|2022-04-07 18:15:00|1904.6|1903.4|1903.1|1901.9|1905.1|1903.9|1903.1|1901.9|54
1649355600000|2022-04-07 18:20:00|1903.6|1902.4|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|21
1649355900000|2022-04-07 18:25:00|1904.3|1903.1|1904.1|1902.9|1907.1|1905.9|1904.1|1902.9|100
1649356200000|2022-04-07 18:30:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|73
1649356500000|2022-04-07 18:35:00|1904.3|1903.1|1905.1|1903.9|1905.3|1904.1|1903.6|1902.4|37
1649356800000|2022-04-07 18:40:00|1904.6|1903.4|1906.1|1904.9|1906.6|1905.4|1904.3|1903.1|69
1649357100000|2022-04-07 18:45:00|1905.8|1904.6|1907.1|1905.9|1907.6|1906.4|1905.6|1904.4|94
1649357400000|2022-04-07 18:50:00|1907.3|1906.1|1908.8|1907.6|1909.6|1908.4|1907.3|1906.1|167
1649357700000|2022-04-07 18:55:00|1909.1|1907.9|1910.6|1909.4|1911.1|1909.9|1908.6|1907.4|67
1649358000000|2022-04-07 19:00:00|1910.1|1908.9|1912.1|1910.9|1912.6|1911.4|1910.1|1908.9|194
1649358300000|2022-04-07 19:05:00|1911.6|1910.4|1912.6|1911.4|1913.1|1911.9|1911.1|1909.9|140
1649358600000|2022-04-07 19:10:00|1912.1|1910.9|1913.1|1911.9|1913.1|1911.9|1912.1|1910.9|61
1649358900000|2022-04-07 19:15:00|1913.6|1912.4|1912.3|1911.1|1914.1|1912.9|1912.1|1910.9|108
1649359200000|2022-04-07 19:20:00|1912.1|1910.9|1909.8|1908.6|1912.1|1910.9|1909.6|1908.4|120
1649359500000|2022-04-07 19:25:00|1910.1|1908.9|1909.1|1907.9|1910.6|1909.4|1908.8|1907.6|38
1649359800000|2022-04-07 19:30:00|1908.6|1907.4|1910.6|1909.4|1910.6|1909.4|1908.6|1907.4|141
1649360100000|2022-04-07 19:35:00|1910.3|1909.1|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|74
1649360400000|2022-04-07 19:40:00|1910.8|1909.6|1911.1|1909.9|1912.6|1911.4|1910.1|1908.9|126
1649360700000|2022-04-07 19:45:00|1910.8|1909.6|1909.1|1907.9|1912.1|1910.9|1908.6|1907.4|86
1649361000000|2022-04-07 19:50:00|1908.6|1907.4|1906.6|1905.4|1909.6|1908.4|1906.1|1904.9|360
1649361300000|2022-04-07 19:55:00|1906.3|1905.1|1905.1|1903.9|1906.8|1905.6|1904.6|1903.4|145
1649361600000|2022-04-07 20:00:00|1904.6|1903.4|1905.3|1904.1|1905.8|1904.6|1904.6|1903.4|24
1649361900000|2022-04-07 20:05:00|1905.6|1904.4|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|8
1649362200000|2022-04-07 20:10:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|14
1649362500000|2022-04-07 20:15:00|1905.3|1904.1|1905.3|1904.1|1905.3|1904.1|1905.1|1903.9|3
1649362800000|2022-04-07 20:20:00|1905.6|1903.6|1905|1903|1905.9|1903.9|1905|1903|12
1649363100000|2022-04-07 20:25:00|1905.2|1903.2|1904.4|1902.4|1905.2|1903.2|1903.5|1901.5|23
1649363400000|2022-04-07 20:30:00|1904.6|1902.6|1904.5|1902.5|1905|1903|1903.8|1901.8|25
1649363700000|2022-04-07 20:35:00|1904.6|1902.6|1905.1|1903.1|1905.2|1903.2|1904.5|1902.5|3
1649364000000|2022-04-07 20:40:00|1905.3|1903.3|1905.2|1903.2|1905.3|1903.3|1904.8|1902.8|9
1649364300000|2022-04-07 20:45:00|1905.1|1903.1|1903.4|1901.4|1905.2|1903.2|1903.2|1901.2|39
1649364600000|2022-04-07 20:50:00|1903.5|1901.5|1904|1902|1904.6|1902.6|1903.4|1901.4|37
1649364900000|2022-04-07 20:55:00|1904.2|1902.2|1903.8|1901.8|1904.9|1902.9|1903.8|1901.8|0
1649365200000|2022-04-07 21:00:00|1904.3|1902.3|1904.3|1902.3|1904.3|1902.3|1904.2|1902.2|8
1649365500000|2022-04-07 21:05:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|0
1649366100000|2022-04-07 21:15:00|1904|1902|1903.9|1901.9|1904|1902|1903.8|1901.8|0
1649366400000|2022-04-07 21:20:00|1904|1902|1903.9|1901.9|1904|1902|1903.9|1901.9|0
1649366700000|2022-04-07 21:25:00|1904|1902|1904|1902|1904.2|1902.2|1903.9|1901.9|0
1649367000000|2022-04-07 21:30:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|0
1649367300000|2022-04-07 21:35:00|1904.2|1902.2|1904.1|1902.1|1904.2|1902.2|1904.1|1902.1|0
1649367600000|2022-04-07 21:40:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.1|1902.1|0
1649367900000|2022-04-07 21:45:00|1904.3|1902.3|1904.2|1902.2|1904.3|1902.3|1904.2|1902.2|0
1649368500000|2022-04-07 21:55:00|1904.1|1902.1|1904.1|1902.1|1904.3|1902.3|1904.1|1902.1|0
1649368800000|2022-04-07 22:00:00|1903.9|1901.9|1905|1903|1905.2|1903.2|1903.9|1901.9|0
1649369100000|2022-04-07 22:05:00|1904.9|1902.9|1904.8|1902.8|1905.1|1903.1|1904.6|1902.6|0
1649369400000|2022-04-07 22:10:00|1905|1903|1905|1903|1905.2|1903.2|1905|1903|0
1649369700000|2022-04-07 22:15:00|1905.2|1903.2|1905.4|1903.4|1905.6|1903.6|1905.2|1903.2|0
1649370000000|2022-04-07 22:20:00|1905.3|1903.3|1904.7|1902.7|1905.6|1903.6|1904.6|1902.6|0
1649370300000|2022-04-07 22:25:00|1904.6|1902.6|1903.9|1901.9|1904.6|1902.6|1903.9|1901.9|0
1649370600000|2022-04-07 22:30:00|1904|1902|1903.4|1901.4|1904.2|1902.2|1903.4|1901.4|0
1649370900000|2022-04-07 22:35:00|1903.5|1901.5|1903.7|1901.7|1903.7|1901.7|1903.4|1901.4|0
1649371200000|2022-04-07 22:40:00|1903.9|1901.9|1904.5|1902.5|1904.5|1902.5|1903.9|1901.9|0
1649371500000|2022-04-07 22:45:00|1904.3|1902.3|1904.5|1902.5|1904.5|1902.5|1904.3|1902.3|0
1649371800000|2022-04-07 22:50:00|1904.6|1902.6|1904.6|1902.6|1905.2|1903.2|1904.6|1902.6|0
1649372100000|2022-04-07 22:55:00|1904.7|1902.7|1904.8|1902.8|1904.8|1902.8|1904.7|1902.7|0
1649372400000|2022-04-07 23:00:00|1904.9|1902.9|1904.9|1902.9|1905.2|1903.2|1904.6|1902.6|0
1649372700000|2022-04-07 23:05:00|1905|1903|1905.2|1903.2|1905.2|1903.2|1905|1903|0
1649373000000|2022-04-07 23:10:00|1905.5|1903.5|1906|1904|1906|1904|1905.2|1903.2|0
1649373300000|2022-04-07 23:15:00|1905.9|1903.9|1906.1|1904.1|1906.2|1904.2|1905.9|1903.9|0
1649373600000|2022-04-07 23:20:00|1906.3|1904.3|1906.3|1904.3|1906.5|1904.5|1905.9|1903.9|0
1649373900000|2022-04-07 23:25:00|1906.5|1904.5|1906.9|1904.9|1907.1|1905.1|1906.5|1904.5|0
1649374200000|2022-04-07 23:30:00|1907|1905|1906.8|1904.8|1907.5|1905.5|1906.8|1904.8|0
1649374500000|2022-04-07 23:35:00|1906.9|1904.9|1907.1|1905.1|1907.2|1905.2|1906.3|1904.3|0
1649374800000|2022-04-07 23:40:00|1907.2|1905.2|1907.3|1905.3|1908.3|1906.3|1906.8|1904.8|0
1649375100000|2022-04-07 23:45:00|1906.8|1905.6|1908.1|1906.9|1908.1|1906.9|1905.6|1904.4|682
1649375400000|2022-04-07 23:50:00|1908.6|1907.4|1908.1|1906.9|1910.1|1908.9|1907.6|1906.4|416
1649375700000|2022-04-07 23:55:00|1908.6|1907.4|1906.8|1905.6|1912.3|1911.1|1906.3|1905.1|985
1649376000000|2022-04-08 00:00:00|1906.6|1905.4|1904.4|1903.6|1906.6|1905.6|1899.9|1899.1|2128
1649376300000|2022-04-08 00:05:00|1904.1|1903.3|1905.9|1905.1|1908.4|1907.6|1904.1|1903.3|1263
1649376600000|2022-04-08 00:10:00|1906.4|1905.6|1902.4|1901.6|1906.4|1905.6|1901.4|1900.6|812
1649376900000|2022-04-08 00:15:00|1902.9|1902.1|1896.4|1895.6|1902.9|1902.1|1896.4|1895.6|709
1649377200000|2022-04-08 00:20:00|1895.9|1895.1|1896.9|1896.1|1899.4|1898.6|1895.4|1894.6|513
1649377500000|2022-04-08 00:25:00|1896.4|1895.6|1893.9|1893.1|1897.9|1897.1|1893.4|1892.6|686
1649377800000|2022-04-08 00:30:00|1893.4|1892.6|1892.9|1892.1|1895.9|1895.1|1892.6|1891.8|578
1649378100000|2022-04-08 00:35:00|1892.6|1891.8|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|347
1649378400000|2022-04-08 00:40:00|1892.4|1891.6|1891.6|1890.8|1893.9|1893.1|1891.4|1890.6|316
1649378700000|2022-04-08 00:45:00|1891.4|1890.6|1892.4|1891.6|1893.4|1892.6|1891.4|1890.6|288
1649379000000|2022-04-08 00:50:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|289
1649379300000|2022-04-08 00:55:00|1893.4|1892.6|1893.9|1893.1|1893.9|1893.1|1890.4|1889.6|346
1649379600000|2022-04-08 01:00:00|1893.4|1892.6|1894.9|1894.1|1895.4|1894.6|1892.4|1891.6|389
1649379900000|2022-04-08 01:05:00|1895.4|1894.6|1893.4|1892.6|1895.4|1894.6|1893.4|1892.6|478
1649380200000|2022-04-08 01:10:00|1893.9|1893.1|1890.9|1890.1|1893.9|1893.1|1890.4|1889.6|380
1649380500000|2022-04-08 01:15:00|1891.4|1890.6|1890.9|1890.1|1892.4|1891.6|1889.4|1888.6|324
1649380800000|2022-04-08 01:20:00|1891.4|1890.6|1888.9|1888.1|1891.9|1891.1|1888.4|1887.6|283
1649381100000|2022-04-08 01:25:00|1889.4|1888.6|1888.4|1887.6|1890.6|1889.8|1888.4|1887.6|255
1649381400000|2022-04-08 01:30:00|1888.9|1888.1|1884.6|1883.8|1888.9|1888.1|1884.6|1883.8|660
1649381700000|2022-04-08 01:35:00|1884.9|1884.1|1884.9|1884.1|1887.4|1886.6|1883.9|1883.1|566
1649382000000|2022-04-08 01:40:00|1884.4|1883.6|1887.9|1887.1|1888.4|1887.6|1884.4|1883.6|368
1649382300000|2022-04-08 01:45:00|1888.1|1887.3|1888.9|1888.1|1888.9|1888.1|1887.4|1886.6|185
1649382600000|2022-04-08 01:50:00|1888.4|1887.6|1885.4|1884.6|1888.4|1887.6|1884.9|1884.1|450
1649382900000|2022-04-08 01:55:00|1884.9|1884.1|1884.4|1883.6|1885.9|1885.1|1884.4|1883.6|287
1649383200000|2022-04-08 02:00:00|1884.6|1883.8|1886.9|1886.1|1886.9|1886.1|1883.9|1883.1|400
1649383500000|2022-04-08 02:05:00|1887.4|1886.6|1885.4|1884.6|1887.9|1887.1|1884.9|1884.1|333
1649383800000|2022-04-08 02:10:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1884.9|1884.1|262
1649384100000|2022-04-08 02:15:00|1885.6|1884.8|1885.4|1884.6|1886.4|1885.6|1884.4|1883.6|273
1649384400000|2022-04-08 02:20:00|1885.1|1884.3|1886.4|1885.6|1886.4|1885.6|1884.9|1884.1|207
1649384700000|2022-04-08 02:25:00|1886.1|1885.3|1887.4|1886.6|1887.4|1886.6|1885.4|1884.6|222
1649385000000|2022-04-08 02:30:00|1887.9|1887.1|1888.4|1887.6|1889.4|1888.6|1887.9|1887.1|202
1649385300000|2022-04-08 02:35:00|1887.9|1887.1|1888.4|1887.6|1888.4|1887.6|1887.4|1886.6|102
1649385600000|2022-04-08 02:40:00|1888.6|1887.8|1888.9|1888.1|1889.9|1889.1|1888.4|1887.6|149
1649385900000|2022-04-08 02:45:00|1889.4|1888.6|1889.9|1889.1|1890.4|1889.6|1888.9|1888.1|324
1649386200000|2022-04-08 02:50:00|1889.4|1888.6|1890.4|1889.6|1890.4|1889.6|1889.4|1888.6|89
1649386500000|2022-04-08 02:55:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1889.9|1889.1|81
1649386800000|2022-04-08 03:00:00|1889.9|1889.1|1889.4|1888.6|1890.4|1889.6|1888.9|1888.1|257
1649387100000|2022-04-08 03:05:00|1889.1|1888.3|1890.4|1889.6|1890.4|1889.6|1889.1|1888.3|82
1649387400000|2022-04-08 03:10:00|1890.1|1889.3|1890.4|1889.6|1891.4|1890.6|1889.9|1889.1|315
1649387700000|2022-04-08 03:15:00|1889.9|1889.1|1889.9|1889.1|1890.4|1889.6|1889.9|1889.1|135
1649388000000|2022-04-08 03:20:00|1889.6|1888.8|1890.4|1889.6|1890.4|1889.6|1889.6|1888.8|145
1649388300000|2022-04-08 03:25:00|1890.1|1889.3|1889.4|1888.6|1890.4|1889.6|1889.4|1888.6|120
1649388600000|2022-04-08 03:30:00|1889.9|1889.1|1887.4|1886.6|1890.9|1890.1|1887.4|1886.6|965
1649388900000|2022-04-08 03:35:00|1887.9|1887.1|1888.4|1887.6|1889.9|1889.1|1887.4|1886.6|326
1649389200000|2022-04-08 03:40:00|1888.9|1888.1|1890.9|1890.1|1891.4|1890.6|1888.6|1887.8|424
1649389500000|2022-04-08 03:45:00|1890.6|1889.8|1890.9|1890.1|1891.9|1891.1|1890.4|1889.6|247
1649389800000|2022-04-08 03:50:00|1890.4|1889.6|1890.4|1889.6|1890.9|1890.1|1890.4|1889.6|273
1649390100000|2022-04-08 03:55:00|1890.9|1890.1|1890.4|1889.6|1890.9|1890.1|1889.9|1889.1|194
1649390400000|2022-04-08 04:00:00|1890.9|1890.1|1887.4|1886.6|1891.4|1890.6|1887.4|1886.6|591
1649390700000|2022-04-08 04:05:00|1887.9|1887.1|1887.4|1886.6|1887.9|1887.1|1886.9|1886.1|326
1649391000000|2022-04-08 04:10:00|1887.9|1887.1|1887.9|1887.1|1888.4|1887.6|1886.9|1886.1|449
1649391300000|2022-04-08 04:15:00|1887.6|1886.8|1887.4|1886.6|1888.4|1887.6|1886.9|1886.1|255
1649391600000|2022-04-08 04:20:00|1887.1|1886.3|1887.9|1887.1|1887.9|1887.1|1886.6|1885.8|220
1649391900000|2022-04-08 04:25:00|1887.4|1886.6|1888.4|1887.6|1888.9|1888.1|1887.4|1886.6|199
1649392200000|2022-04-08 04:30:00|1888.9|1888.1|1889.4|1888.6|1889.4|1888.6|1888.4|1887.6|434
1649392500000|2022-04-08 04:35:00|1889.9|1889.1|1889.9|1889.1|1890.9|1890.1|1889.6|1888.8|401
1649392800000|2022-04-08 04:40:00|1890.4|1889.6|1889.9|1889.1|1890.4|1889.6|1889.9|1889.1|235
1649393100000|2022-04-08 04:45:00|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|1888.9|1888.1|270
1649393400000|2022-04-08 04:50:00|1889.1|1888.3|1889.4|1888.6|1889.4|1888.6|1888.9|1888.1|311
1649393700000|2022-04-08 04:55:00|1889.1|1888.3|1890.9|1890.1|1890.9|1890.1|1889.1|1888.3|397
1649394000000|2022-04-08 05:00:00|1891.4|1890.6|1891.4|1890.6|1892.9|1892.1|1890.4|1889.6|681
1649394300000|2022-04-08 05:05:00|1890.9|1890.1|1891.9|1891.1|1891.9|1891.1|1890.1|1889.3|627
1649394600000|2022-04-08 05:10:00|1891.6|1890.8|1893.4|1892.6|1893.4|1892.6|1891.4|1890.6|338
1649394900000|2022-04-08 05:15:00|1892.9|1892.1|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|364
1649395200000|2022-04-08 05:20:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1891.9|1891.1|561
1649395500000|2022-04-08 05:25:00|1892.1|1891.3|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|285
1649395800000|2022-04-08 05:30:00|1893.1|1892.3|1892.4|1891.6|1893.4|1892.6|1892.1|1891.3|325
1649396100000|2022-04-08 05:35:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|357
1649396400000|2022-04-08 05:40:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|356
1649396700000|2022-04-08 05:45:00|1892.1|1891.3|1891.9|1891.1|1892.9|1892.1|1890.9|1890.1|824
1649397000000|2022-04-08 05:50:00|1892.4|1891.6|1894.9|1894.1|1895.4|1894.6|1892.1|1891.3|1293
1649397300000|2022-04-08 05:55:00|1894.4|1893.6|1896.4|1895.6|1896.4|1895.6|1893.9|1893.1|3210
1649397600000|2022-04-08 06:00:00|1896.9|1896.1|1895.4|1894.6|1897.4|1896.6|1894.9|1894.1|3331
1649397900000|2022-04-08 06:05:00|1894.9|1894.1|1897.6|1895.6|1897.8|1896.6|1894.9|1894.1|706
1649398200000|2022-04-08 06:10:00|1897.4|1895.4|1899.3|1897.3|1899.4|1897.4|1897.4|1895.4|8
1649398500000|2022-04-08 06:15:00|1899.1|1897.1|1898.9|1896.9|1899.8|1897.8|1898.5|1896.5|524
1649398800000|2022-04-08 06:20:00|1898.6|1896.6|1900.7|1898.7|1900.7|1898.7|1898.6|1896.6|0
1649399100000|2022-04-08 06:25:00|1900.8|1898.8|1900.4|1898.4|1901|1899|1899.9|1897.9|0
1649399400000|2022-04-08 06:30:00|1922.1|1920.1|1922.2|1920.2|1922.8|1920.8|1921.8|1919.8|0
1649399700000|2022-04-08 06:35:00|1922.4|1920.4|1920.7|1918.7|1922.4|1920.4|1920.5|1918.5|0
1649400000000|2022-04-08 06:40:00|1920.6|1918.6|1921.6|1919.6|1921.6|1919.6|1920.3|1918.3|0
1649400300000|2022-04-08 06:45:00|1899.9|1897.9|1900.7|1898.7|1900.7|1898.7|1899.7|1897.7|0
1649400600000|2022-04-08 06:50:00|1900.6|1898.6|1901.8|1899.8|1902.1|1900.1|1900.5|1898.5|0
1649400900000|2022-04-08 06:55:00|1901.9|1899.9|1901.6|1899.6|1902.5|1900.5|1901.3|1899.3|0
1649401200000|2022-04-08 07:00:00|1901.8|1899.8|1900.6|1898.6|1902|1900|1900.4|1898.4|0
1649401500000|2022-04-08 07:05:00|1900.4|1898.4|1900.4|1898.4|1901.2|1899.2|1899.6|1897.6|0
1649401800000|2022-04-08 07:10:00|1900.3|1898.3|1901.7|1899.7|1902.2|1900.2|1900.3|1898.3|0
1649402100000|2022-04-08 07:15:00|1901.9|1899.9|1901.4|1899.4|1901.9|1899.9|1900.2|1898.2|0
1649402400000|2022-04-08 07:20:00|1901.5|1899.5|1901.9|1899.9|1903|1901|1901.1|1899.1|0
1649402700000|2022-04-08 07:25:00|1901.7|1899.7|1902.2|1900.2|1902.2|1900.2|1901|1899|0
1649403000000|2022-04-08 07:30:00|1902.8|1901.6|1904.1|1902.9|1904.6|1903.4|1901.6|1900.4|838
1649403300000|2022-04-08 07:35:00|1904.6|1903.4|1908.1|1906.9|1908.1|1906.9|1904.6|1903.4|407
1649403600000|2022-04-08 07:40:00|1908.6|1907.4|1907.1|1905.9|1908.6|1907.4|1906.8|1905.6|343
1649403900000|2022-04-08 07:45:00|1906.8|1905.6|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|124
1649404200000|2022-04-08 07:50:00|1907.3|1906.1|1907.6|1906.4|1908.6|1907.4|1907.1|1905.9|166
1649404500000|2022-04-08 07:55:00|1907.3|1906.1|1908.6|1907.4|1908.6|1907.4|1907.1|1905.9|132
1649404800000|2022-04-08 08:00:00|1908.1|1906.9|1909.6|1908.4|1909.6|1908.4|1908.1|1906.9|128
1649405100000|2022-04-08 08:05:00|1909.3|1908.1|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|177
1649405400000|2022-04-08 08:10:00|1908.6|1907.4|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|86
1649405700000|2022-04-08 08:15:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|67
1649406000000|2022-04-08 08:20:00|1908.8|1907.6|1910.1|1908.9|1910.1|1908.9|1908.8|1907.6|61
1649406300000|2022-04-08 08:25:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|81
1649406600000|2022-04-08 08:30:00|1910.3|1909.1|1909.6|1908.4|1910.3|1909.1|1909.6|1908.4|45
1649406900000|2022-04-08 08:35:00|1909.1|1907.9|1909.1|1907.9|1909.3|1908.1|1908.6|1907.4|77
1649407200000|2022-04-08 08:40:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1908.1|1906.9|82
1649407500000|2022-04-08 08:45:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|62
1649407800000|2022-04-08 08:50:00|1907.8|1906.6|1906.6|1905.4|1907.8|1906.6|1906.6|1905.4|95
1649408100000|2022-04-08 08:55:00|1905.8|1904.6|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|328
1649408400000|2022-04-08 09:00:00|1905.8|1904.6|1904.6|1903.4|1905.8|1904.6|1903.1|1901.9|190
1649408700000|2022-04-08 09:05:00|1904.8|1903.6|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|128
1649409000000|2022-04-08 09:10:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|55
1649409300000|2022-04-08 09:15:00|1904.8|1903.6|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|41
1649409600000|2022-04-08 09:20:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|102
1649409900000|2022-04-08 09:25:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|69
1649410200000|2022-04-08 09:30:00|1906.1|1904.9|1905.1|1903.9|1906.1|1904.9|1905.1|1903.9|75
1649410500000|2022-04-08 09:35:00|1904.6|1903.4|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|159
1649410800000|2022-04-08 09:40:00|1906.6|1905.4|1905.1|1903.9|1906.6|1905.4|1905.1|1903.9|112
1649411100000|2022-04-08 09:45:00|1905.3|1904.1|1906.6|1905.4|1906.6|1905.4|1905.1|1903.9|104
1649411400000|2022-04-08 09:50:00|1907.1|1905.9|1906.8|1905.6|1907.1|1905.9|1906.1|1904.9|132
1649411700000|2022-04-08 09:55:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|51
1649412000000|2022-04-08 10:00:00|1906.8|1905.6|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|76
1649412300000|2022-04-08 10:05:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|35
1649412600000|2022-04-08 10:10:00|1906.6|1905.4|1904.6|1903.4|1906.6|1905.4|1904.3|1903.1|47
1649412900000|2022-04-08 10:15:00|1905.1|1903.9|1903.6|1902.4|1905.3|1904.1|1903.3|1902.1|162
1649413200000|2022-04-08 10:20:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|22
1649413500000|2022-04-08 10:25:00|1903.3|1902.1|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|29
1649413800000|2022-04-08 10:30:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|48
1649414100000|2022-04-08 10:35:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.6|1901.4|40
1649414400000|2022-04-08 10:40:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|22
1649414700000|2022-04-08 10:45:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|59
1649415000000|2022-04-08 10:50:00|1904.6|1903.4|1905.1|1903.9|1905.1|1903.9|1904.3|1903.1|106
1649415300000|2022-04-08 10:55:00|1904.6|1903.4|1905.3|1904.1|1905.6|1904.4|1904.6|1903.4|58
1649415600000|2022-04-08 11:00:00|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|46
1649415900000|2022-04-08 11:05:00|1905.3|1904.1|1906.1|1904.9|1906.6|1905.4|1905.3|1904.1|44
1649416200000|2022-04-08 11:10:00|1906.6|1905.4|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|25
1649416500000|2022-04-08 11:15:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|52
1649416800000|2022-04-08 11:20:00|1906.6|1905.4|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|31
1649417100000|2022-04-08 11:25:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|23
1649417400000|2022-04-08 11:30:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.3|1904.1|30
1649417700000|2022-04-08 11:35:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.3|1905.1|38
1649418000000|2022-04-08 11:40:00|1906.8|1905.6|1907.6|1906.4|1908.1|1906.9|1906.6|1905.4|108
1649418300000|2022-04-08 11:45:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1907.1|1905.9|52
1649418600000|2022-04-08 11:50:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|27
1649418900000|2022-04-08 11:55:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|77
1649419200000|2022-04-08 12:00:00|1907.6|1906.4|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|68
1649419500000|2022-04-08 12:05:00|1906.6|1905.4|1906.6|1905.4|1906.6|1905.4|1905.8|1904.6|37
1649419800000|2022-04-08 12:10:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|111
1649420100000|2022-04-08 12:15:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|22
1649420400000|2022-04-08 12:20:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|23
1649420700000|2022-04-08 12:25:00|1907.1|1905.9|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|72
1649421000000|2022-04-08 12:30:00|1906.3|1905.1|1905.6|1904.4|1906.6|1905.4|1904.6|1903.4|194
1649421300000|2022-04-08 12:35:00|1905.3|1904.1|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|25
1649421600000|2022-04-08 12:40:00|1905.3|1904.1|1904.8|1903.6|1905.6|1904.4|1904.3|1903.1|75
1649421900000|2022-04-08 12:45:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.6|1903.4|46
1649422200000|2022-04-08 12:50:00|1904.1|1902.9|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|48
1649422500000|2022-04-08 12:55:00|1904.6|1903.4|1904.3|1903.1|1904.6|1903.4|1904.1|1902.9|46
1649422800000|2022-04-08 13:00:00|1904.1|1902.9|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|227
1649423100000|2022-04-08 13:05:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|55
1649423400000|2022-04-08 13:10:00|1903.6|1902.4|1903.1|1901.9|1903.6|1902.4|1902.8|1901.6|76
1649423700000|2022-04-08 13:15:00|1902.8|1901.6|1903.6|1902.4|1903.6|1902.4|1902.8|1901.6|76
1649424000000|2022-04-08 13:20:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1902.3|1901.1|89
1649424300000|2022-04-08 13:25:00|1902.6|1901.4|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|86
1649424600000|2022-04-08 13:30:00|1903.1|1901.9|1902.6|1901.4|1904.6|1903.4|1901.6|1900.4|366
1649424900000|2022-04-08 13:35:00|1902.3|1901.1|1903.6|1902.4|1904.1|1902.9|1902.1|1900.9|258
1649425200000|2022-04-08 13:40:00|1903.1|1901.9|1901.8|1900.6|1903.6|1902.4|1901.6|1900.4|223
1649425500000|2022-04-08 13:45:00|1901.6|1900.4|1903.1|1901.9|1903.8|1902.6|1901.1|1899.9|189
1649425800000|2022-04-08 13:50:00|1902.6|1901.4|1902.1|1900.9|1903.6|1902.4|1901.6|1900.4|265
1649426100000|2022-04-08 13:55:00|1902.3|1901.1|1902.1|1900.9|1903.1|1901.9|1900.6|1899.4|315
1649426400000|2022-04-08 14:00:00|1901.6|1900.4|1904.1|1902.9|1904.1|1902.9|1901.1|1899.9|164
1649426700000|2022-04-08 14:05:00|1903.6|1902.4|1905.1|1903.9|1905.6|1904.4|1903.1|1901.9|148
1649427000000|2022-04-08 14:10:00|1904.6|1903.4|1903.1|1901.9|1905.1|1903.9|1901.6|1900.4|326
1649427300000|2022-04-08 14:15:00|1902.6|1901.4|1903.1|1901.9|1903.6|1902.4|1901.1|1899.9|212
1649427600000|2022-04-08 14:20:00|1903.3|1902.1|1904.1|1902.9|1904.6|1903.4|1902.6|1901.4|128
1649427900000|2022-04-08 14:25:00|1904.3|1903.1|1906.6|1905.4|1906.6|1905.4|1904.3|1903.1|141
1649428200000|2022-04-08 14:30:00|1907.1|1905.9|1908.1|1906.9|1908.6|1907.4|1906.8|1905.6|94
1649428500000|2022-04-08 14:35:00|1908.3|1907.1|1908.1|1906.9|1908.6|1907.4|1907.1|1905.9|142
1649428800000|2022-04-08 14:40:00|1907.8|1906.6|1907.1|1905.9|1908.1|1906.9|1906.6|1905.4|116
1649429100000|2022-04-08 14:45:00|1906.8|1905.6|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|191
1649429400000|2022-04-08 14:50:00|1906.6|1905.4|1908.1|1906.9|1909.6|1908.4|1906.1|1904.9|322
1649429700000|2022-04-08 14:55:00|1907.8|1906.6|1909.6|1908.4|1909.6|1908.4|1907.1|1905.9|400
1649430000000|2022-04-08 15:00:00|1909.3|1908.1|1909.1|1907.9|1910.6|1909.4|1909.1|1907.9|251
1649430300000|2022-04-08 15:05:00|1909.6|1908.4|1908.6|1907.4|1910.1|1908.9|1908.1|1906.9|228
1649430600000|2022-04-08 15:10:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|198
1649430900000|2022-04-08 15:15:00|1908.1|1906.9|1907.1|1905.9|1908.6|1907.4|1907.1|1905.9|161
1649431200000|2022-04-08 15:20:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|274
1649431500000|2022-04-08 15:25:00|1906.6|1905.4|1906.6|1905.4|1907.6|1906.4|1906.1|1904.9|122
1649431800000|2022-04-08 15:30:00|1907.1|1905.9|1907.6|1906.4|1908.6|1907.4|1906.8|1905.6|164
1649432100000|2022-04-08 15:35:00|1907.1|1905.9|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|72
1649432400000|2022-04-08 15:40:00|1907.1|1905.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|100
1649432700000|2022-04-08 15:45:00|1905.6|1904.4|1906.1|1904.9|1907.6|1906.4|1905.6|1904.4|193
1649433000000|2022-04-08 15:50:00|1905.8|1904.6|1905.6|1904.4|1907.1|1905.9|1905.6|1904.4|72
1649433300000|2022-04-08 15:55:00|1906.1|1904.9|1906.1|1904.9|1906.3|1905.1|1905.6|1904.4|58
1649433600000|2022-04-08 16:00:00|1905.6|1904.4|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|153
1649433900000|2022-04-08 16:05:00|1905.8|1904.6|1905.3|1904.1|1906.1|1904.9|1904.6|1903.4|163
1649434200000|2022-04-08 16:10:00|1905.1|1903.9|1905.1|1903.9|1906.1|1904.9|1904.6|1903.4|57
1649434500000|2022-04-08 16:15:00|1905.6|1904.4|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|76
1649434800000|2022-04-08 16:20:00|1906.3|1905.1|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|91
1649435100000|2022-04-08 16:25:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|128
1649435400000|2022-04-08 16:30:00|1906.8|1905.6|1905.6|1904.4|1907.1|1905.9|1905.6|1904.4|109
1649435700000|2022-04-08 16:35:00|1906.1|1904.9|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|67
1649436000000|2022-04-08 16:40:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1905.6|1904.4|135
1649436300000|2022-04-08 16:45:00|1906.1|1904.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|78
1649436600000|2022-04-08 16:50:00|1905.8|1904.6|1906.8|1905.6|1907.1|1905.9|1905.8|1904.6|55
1649436900000|2022-04-08 16:55:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.6|1905.4|62
1649437200000|2022-04-08 17:00:00|1907.3|1906.1|1906.6|1905.4|1907.6|1906.4|1906.1|1904.9|69
1649437500000|2022-04-08 17:05:00|1906.3|1905.1|1906.1|1904.9|1906.3|1905.1|1905.6|1904.4|79
1649437800000|2022-04-08 17:10:00|1906.3|1905.1|1905.1|1903.9|1906.3|1905.1|1905.1|1903.9|18
1649438100000|2022-04-08 17:15:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|45
1649438400000|2022-04-08 17:20:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|43
1649438700000|2022-04-08 17:25:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|40
1649439000000|2022-04-08 17:30:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|70
1649439300000|2022-04-08 17:35:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|35
1649439600000|2022-04-08 17:40:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|25
1649439900000|2022-04-08 17:45:00|1903.6|1902.4|1903.1|1901.9|1904.1|1902.9|1903.1|1901.9|25
1649440200000|2022-04-08 17:50:00|1902.8|1901.6|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|39
1649440500000|2022-04-08 17:55:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|17
1649440800000|2022-04-08 18:00:00|1903.6|1902.4|1903.3|1902.1|1904.6|1903.4|1903.1|1901.9|92
1649441100000|2022-04-08 18:05:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.1|1901.9|47
1649441400000|2022-04-08 18:10:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|47
1649441700000|2022-04-08 18:15:00|1904.6|1903.4|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|43
1649442000000|2022-04-08 18:20:00|1904.3|1903.1|1903.6|1902.4|1905.6|1904.4|1903.6|1902.4|51
1649442300000|2022-04-08 18:25:00|1903.1|1901.9|1902.6|1901.4|1903.1|1901.9|1901.1|1899.9|156
1649442600000|2022-04-08 18:30:00|1902.1|1900.9|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|91
1649442900000|2022-04-08 18:35:00|1901.3|1900.1|1902.6|1901.4|1902.8|1901.6|1901.1|1899.9|53
1649443200000|2022-04-08 18:40:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|27
1649443500000|2022-04-08 18:45:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|24
1649443800000|2022-04-08 18:50:00|1903.3|1902.1|1905.6|1904.4|1905.6|1904.4|1903.1|1901.9|35
1649444100000|2022-04-08 18:55:00|1905.3|1904.1|1904.1|1902.9|1905.6|1904.4|1903.6|1902.4|29
1649444400000|2022-04-08 19:00:00|1903.8|1902.6|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|49
1649444700000|2022-04-08 19:05:00|1904.1|1902.9|1903.6|1902.4|1904.3|1903.1|1903.1|1901.9|26
1649445000000|2022-04-08 19:10:00|1903.8|1902.6|1905.1|1903.9|1906.6|1905.4|1903.1|1901.9|41
1649445300000|2022-04-08 19:15:00|1904.8|1903.6|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|154
1649445600000|2022-04-08 19:20:00|1904.8|1903.6|1905.6|1904.4|1906.1|1904.9|1904.6|1903.4|111
1649445900000|2022-04-08 19:25:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|121
1649446200000|2022-04-08 19:30:00|1907.1|1905.9|1905.1|1903.9|1907.1|1905.9|1905.1|1903.9|129
1649446500000|2022-04-08 19:35:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|123
1649446800000|2022-04-08 19:40:00|1904.1|1902.9|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|141
1649447100000|2022-04-08 19:45:00|1905.6|1904.4|1903.6|1902.4|1906.1|1904.9|1903.6|1902.4|160
1649447400000|2022-04-08 19:50:00|1904.1|1902.9|1902.1|1900.9|1904.1|1902.9|1902.1|1900.9|243
1649447700000|2022-04-08 19:55:00|1901.6|1900.4|1902.6|1901.4|1902.6|1901.4|1900.1|1898.9|275
1649448000000|2022-04-08 20:00:00|1902.8|1901.6|1902.6|1901.4|1903.3|1902.1|1902.6|1901.4|98
1649448300000|2022-04-08 20:05:00|||||||||12
1649448600000|2022-04-08 20:10:00|1902.1|1900.9|1902.6|1901.4|1902.6|1901.4|1902.1|1900.9|61
1649448900000|2022-04-08 20:15:00|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|51
1649449200000|2022-04-08 20:20:00|1903.6|1901.6|1904.3|1902.3|1904.6|1902.6|1903.3|1901.3|22
1649449500000|2022-04-08 20:25:00|1904.2|1902.2|1904.3|1902.3|1904.4|1902.4|1904.1|1902.1|3
1649449800000|2022-04-08 20:30:00|1904.4|1902.4|1903.8|1901.8|1904.4|1902.4|1903.8|1901.8|2
1649450100000|2022-04-08 20:35:00|1903.7|1901.7|1903.9|1901.9|1904|1902|1903.6|1901.6|3
1649450400000|2022-04-08 20:40:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1903.9|1901.9|4
1649450700000|2022-04-08 20:45:00|1904.2|1902.2|1905.2|1903.2|1905.6|1903.6|1903.9|1901.9|65
1649451000000|2022-04-08 20:50:00|1905.4|1903.4|1904.4|1902.4|1905.6|1903.6|1904.3|1902.3|22
1649451300000|2022-04-08 20:55:00|1904.6|1902.6|1903.9|1901.9|1904.7|1902.7|1903.9|1901.9|0
1649023200000|2022-04-03 22:00:00|1950.5|1948.5|1950.2|1948.2|1951.3|1949.3|1949.7|1947.7|0
1649023500000|2022-04-03 22:05:00|1950.3|1948.3|1950.8|1948.8|1951|1949|1950.2|1948.2|0
1649023800000|2022-04-03 22:10:00|1951|1949|1950.4|1948.4|1951|1949|1950.2|1948.2|0
1649024100000|2022-04-03 22:15:00|1950.5|1948.5|1949.6|1947.6|1950.5|1948.5|1949.4|1947.4|0
1649024400000|2022-04-03 22:20:00|1949.4|1947.4|1949.3|1947.3|1949.8|1947.8|1948.9|1946.9|0
1649024700000|2022-04-03 22:25:00|1949.5|1947.5|1949.6|1947.6|1949.7|1947.7|1949.1|1947.1|0
1649025000000|2022-04-03 22:30:00|1971.8|1969.8|1971.5|1969.5|1971.8|1969.8|1971.1|1969.1|0
1649025300000|2022-04-03 22:35:00|1971.4|1969.4|1971.2|1969.2|1972|1970|1971.1|1969.1|0
1649025600000|2022-04-03 22:40:00|1971.4|1969.4|1971.5|1969.5|1971.6|1969.6|1971.3|1969.3|0
1649025900000|2022-04-03 22:45:00|1949.3|1947.3|1949.3|1947.3|1949.4|1947.4|1949.3|1947.3|0
1649026200000|2022-04-03 22:50:00|1949.1|1947.1|1949|1947|1949.1|1947.1|1949|1947|0
1649026500000|2022-04-03 22:55:00|1949.1|1947.1|1949|1947|1949.1|1947.1|1949|1947|0
1649026800000|2022-04-03 23:00:00|1949.1|1947.1|1947.4|1945.4|1949.1|1947.1|1947.1|1945.1|0
1649027100000|2022-04-03 23:05:00|1947.2|1945.2|1947.7|1945.7|1947.7|1945.7|1947.2|1945.2|0
1649027400000|2022-04-03 23:10:00|1947.5|1945.5|1947.9|1945.9|1948.1|1946.1|1947.5|1945.5|0
1649027700000|2022-04-03 23:15:00|1947.7|1945.7|1947.5|1945.5|1947.9|1945.9|1947.2|1945.2|0
1649028000000|2022-04-03 23:20:00|1947.4|1945.4|1946.5|1944.5|1947.5|1945.5|1946.1|1944.1|0
1649028300000|2022-04-03 23:25:00|1946.3|1944.3|1946.3|1944.3|1946.6|1944.6|1946|1944|0
1649028600000|2022-04-03 23:30:00|1946.2|1944.2|1944.5|1942.5|1946.6|1944.6|1944.5|1942.5|0
1649028900000|2022-04-03 23:35:00|1944.3|1942.3|1945|1943|1945.7|1943.7|1944.1|1942.1|0
1649029200000|2022-04-03 23:40:00|1945.1|1943.1|1943.1|1941.1|1945.9|1943.9|1942.8|1940.8|0
1649029500000|2022-04-03 23:45:00|1944|1942|1941.6|1940.4|1944.6|1943.4|1941.1|1939.9|650
1649029800000|2022-04-03 23:50:00|1941.1|1939.9|1940.8|1939.6|1942.6|1941.4|1940.6|1939.4|342
1649030100000|2022-04-03 23:55:00|1941.1|1939.9|1945.1|1943.9|1945.1|1943.9|1941.1|1939.9|696
1649030400000|2022-04-04 00:00:00|1944.9|1944.1|1945.4|1944.6|1949.9|1949.1|1943.9|1943.1|1952
1649030700000|2022-04-04 00:05:00|1944.9|1944.1|1946.9|1946.1|1947.9|1947.1|1943.4|1942.6|797
1649031000000|2022-04-04 00:10:00|1947.4|1946.6|1949.4|1948.6|1949.4|1948.6|1946.9|1946.1|643
1649031300000|2022-04-04 00:15:00|1949.9|1949.1|1944.9|1944.1|1950.4|1949.6|1944.9|1944.1|657
1649031600000|2022-04-04 00:20:00|1944.4|1943.6|1946.4|1945.6|1946.9|1946.1|1942.9|1942.1|481
1649031900000|2022-04-04 00:25:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1945.6|1944.8|346
1649032200000|2022-04-04 00:30:00|1946.9|1946.1|1945.4|1944.6|1946.9|1946.1|1944.4|1943.6|551
1649032500000|2022-04-04 00:35:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1943.9|1943.1|304
1649032800000|2022-04-04 00:40:00|1944.9|1944.1|1946.4|1945.6|1946.4|1945.6|1944.4|1943.6|327
1649033100000|2022-04-04 00:45:00|1946.1|1945.3|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|301
1649033400000|2022-04-04 00:50:00|1946.1|1945.3|1946.4|1945.6|1947.4|1946.6|1945.9|1945.1|436
1649033700000|2022-04-04 00:55:00|1945.9|1945.1|1945.9|1945.1|1947.9|1947.1|1945.4|1944.6|460
1649034000000|2022-04-04 01:00:00|1946.4|1945.6|1943.1|1942.3|1946.4|1945.6|1942.9|1942.1|574
1649034300000|2022-04-04 01:05:00|1943.4|1942.6|1944.9|1944.1|1944.9|1944.1|1942.4|1941.6|388
1649034600000|2022-04-04 01:10:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1944.9|1944.1|147
1649034900000|2022-04-04 01:15:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|296
1649035200000|2022-04-04 01:20:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.9|1946.1|243
1649035500000|2022-04-04 01:25:00|1946.4|1945.6|1947.4|1946.6|1947.9|1947.1|1945.9|1945.1|310
1649035800000|2022-04-04 01:30:00|1946.9|1946.1|1947.4|1946.6|1948.9|1948.1|1945.9|1945.1|423
1649036100000|2022-04-04 01:35:00|1947.9|1947.1|1946.6|1945.8|1948.9|1948.1|1946.4|1945.6|256
1649036400000|2022-04-04 01:40:00|1946.4|1945.6|1947.1|1946.3|1947.4|1946.6|1945.9|1945.1|192
1649036700000|2022-04-04 01:45:00|1947.4|1946.6|1946.4|1945.6|1947.9|1947.1|1946.4|1945.6|163
1649037000000|2022-04-04 01:50:00|1946.6|1945.8|1947.4|1946.6|1948.4|1947.6|1946.6|1945.8|208
1649037300000|2022-04-04 01:55:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|183
1649037600000|2022-04-04 02:00:00|1947.6|1946.8|1948.4|1947.6|1948.9|1948.1|1946.4|1945.6|294
1649037900000|2022-04-04 02:05:00|1947.9|1947.1|1947.4|1946.6|1948.9|1948.1|1946.9|1946.1|337
1649038200000|2022-04-04 02:10:00|1947.1|1946.3|1947.9|1947.1|1949.6|1948.8|1946.9|1946.1|288
1649038500000|2022-04-04 02:15:00|1947.4|1946.6|1946.4|1945.6|1947.9|1947.1|1945.9|1945.1|347
1649038800000|2022-04-04 02:20:00|1945.9|1945.1|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|258
1649039100000|2022-04-04 02:25:00|1945.6|1944.8|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|206
1649039400000|2022-04-04 02:30:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|91
1649039700000|2022-04-04 02:35:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|40
1649040000000|2022-04-04 02:40:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1945.9|1945.1|121
1649040300000|2022-04-04 02:45:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1946.4|1945.6|60
1649040600000|2022-04-04 02:50:00|1947.6|1946.8|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|92
1649040900000|2022-04-04 02:55:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.4|1945.6|118
1649041200000|2022-04-04 03:00:00|1946.6|1945.8|1946.9|1946.1|1947.4|1946.6|1945.9|1945.1|103
1649041500000|2022-04-04 03:05:00|1947.1|1946.3|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|81
1649041800000|2022-04-04 03:10:00|1947.9|1947.1|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|98
1649042100000|2022-04-04 03:15:00|1947.6|1946.8|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|94
1649042400000|2022-04-04 03:20:00|1947.4|1946.6|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|70
1649042700000|2022-04-04 03:25:00|1948.1|1947.3|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|227
1649043000000|2022-04-04 03:30:00|1948.9|1948.1|1948.9|1948.1|1950.9|1950.1|1948.4|1947.6|634
1649043300000|2022-04-04 03:35:00|1949.1|1948.3|1948.9|1948.1|1950.4|1949.6|1948.4|1947.6|236
1649043600000|2022-04-04 03:40:00|1948.6|1947.8|1949.4|1948.6|1949.9|1949.1|1948.4|1947.6|138
1649043900000|2022-04-04 03:45:00|1949.6|1948.8|1949.9|1949.1|1949.9|1949.1|1949.4|1948.6|167
1649044200000|2022-04-04 03:50:00|1949.4|1948.6|1950.4|1949.6|1950.9|1950.1|1948.9|1948.1|239
1649044500000|2022-04-04 03:55:00|1950.9|1950.1|1950.9|1950.1|1951.1|1950.3|1950.4|1949.6|273
1649044800000|2022-04-04 04:00:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1950.9|1950.1|413
1649045100000|2022-04-04 04:05:00|1951.9|1951.1|1951.9|1951.1|1951.9|1951.1|1950.9|1950.1|310
1649045400000|2022-04-04 04:10:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1950.9|1950.1|314
1649045700000|2022-04-04 04:15:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.4|1950.6|409
1649046000000|2022-04-04 04:20:00|1951.6|1950.8|1952.4|1951.6|1952.9|1952.1|1951.4|1950.6|276
1649046300000|2022-04-04 04:25:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.9|1951.1|252
1649046600000|2022-04-04 04:30:00|1951.4|1950.6|1950.4|1949.6|1951.4|1950.6|1949.9|1949.1|418
1649046900000|2022-04-04 04:35:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|389
1649047200000|2022-04-04 04:40:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|137
1649047500000|2022-04-04 04:45:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|151
1649047800000|2022-04-04 04:50:00|1950.6|1949.8|1950.4|1949.6|1950.9|1950.1|1949.9|1949.1|301
1649048100000|2022-04-04 04:55:00|1950.9|1950.1|1951.4|1950.6|1951.4|1950.6|1950.9|1950.1|95
1649048400000|2022-04-04 05:00:00|1950.9|1950.1|1951.9|1951.1|1951.9|1951.1|1949.9|1949.1|673
1649048700000|2022-04-04 05:05:00|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|43
1649049000000|2022-04-04 05:10:00|1950.9|1950.1|1950.9|1950.1|1951.4|1950.6|1950.9|1950.1|182
1649049300000|2022-04-04 05:15:00|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1950.4|1949.6|430
1649049600000|2022-04-04 05:20:00|1951.9|1951.1|1950.4|1949.6|1951.9|1951.1|1950.4|1949.6|231
1649049900000|2022-04-04 05:25:00|1949.9|1949.1|1949.9|1949.1|1951.4|1950.6|1949.4|1948.6|588
1649050200000|2022-04-04 05:30:00|1950.4|1949.6|1949.9|1949.1|1950.9|1950.1|1949.4|1948.6|473
1649050500000|2022-04-04 05:35:00|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|1949.9|1949.1|202
1649050800000|2022-04-04 05:40:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1949.9|1949.1|368
1649051100000|2022-04-04 05:45:00|1950.9|1950.1|1950.4|1949.6|1951.4|1950.6|1950.4|1949.6|517
1649051400000|2022-04-04 05:50:00|1950.9|1950.1|1952.9|1952.1|1952.9|1952.1|1950.9|1950.1|920
1649051700000|2022-04-04 05:55:00|1953.1|1952.3|1954.9|1954.1|1954.9|1954.1|1952.4|1951.6|2712
1649052000000|2022-04-04 06:00:00|1953.4|1952.6|1957.4|1956.6|1958.9|1958.1|1952.9|1952.1|3410
1649052300000|2022-04-04 06:05:00|1956.9|1956.1|1957.4|1955.4|1957.6|1956.6|1955.9|1955.1|916
1649052600000|2022-04-04 06:10:00|1957.6|1955.6|1958.8|1956.8|1958.9|1956.9|1957.3|1955.3|1
1649052900000|2022-04-04 06:15:00|1958.7|1956.7|1958|1956|1959.1|1957.1|1958|1956|476
1649053200000|2022-04-04 06:20:00|1958.3|1956.3|1958.2|1956.2|1958.6|1956.6|1957.7|1955.7|0
1649053500000|2022-04-04 06:25:00|1958.3|1956.3|1958.4|1956.4|1958.6|1956.6|1958|1956|0
1649053800000|2022-04-04 06:30:00|1958.6|1956.6|1958.5|1956.5|1958.8|1956.8|1958.3|1956.3|0
1649054100000|2022-04-04 06:35:00|1958.6|1956.6|1958|1956|1958.9|1956.9|1957.7|1955.7|0
1649054400000|2022-04-04 06:40:00|1957.9|1955.9|1959.2|1957.2|1959.2|1957.2|1957.9|1955.9|0
1649054700000|2022-04-04 06:45:00|1959.5|1957.5|1958.8|1956.8|1959.5|1957.5|1958.8|1956.8|0
1649055000000|2022-04-04 06:50:00|1958.9|1956.9|1958.1|1956.1|1959.1|1957.1|1958.1|1956.1|0
1649055300000|2022-04-04 06:55:00|1957.9|1955.9|1957.6|1955.6|1957.9|1955.9|1956.9|1954.9|0
1649055600000|2022-04-04 07:00:00|1957.9|1955.9|1957.5|1955.5|1958.2|1956.2|1956.7|1954.7|0
1649055900000|2022-04-04 07:05:00|1957.3|1955.3|1954.7|1952.7|1957.5|1955.5|1954|1952|0
1649056200000|2022-04-04 07:10:00|1954.8|1952.8|1951.5|1949.5|1955.1|1953.1|1951.5|1949.5|0
1649056500000|2022-04-04 07:15:00|1951.6|1949.6|1952.3|1950.3|1953|1951|1951|1949|0
1649056800000|2022-04-04 07:20:00|1952.5|1950.5|1951.5|1949.5|1952.7|1950.7|1951.4|1949.4|0
1649057100000|2022-04-04 07:25:00|1951.6|1949.6|1952.3|1950.3|1952.6|1950.6|1950.7|1948.7|0
1649057400000|2022-04-04 07:30:00|1954.3|1953.1|1954.1|1952.9|1955.1|1953.9|1953.1|1951.9|905
1649057700000|2022-04-04 07:35:00|1954.6|1953.4|1954.6|1953.4|1955.1|1953.9|1954.3|1953.1|113
1649058000000|2022-04-04 07:40:00|1955.1|1953.9|1954.1|1952.9|1955.1|1953.9|1953.6|1952.4|207
1649058300000|2022-04-04 07:45:00|1953.8|1952.6|1954.6|1953.4|1955.1|1953.9|1953.8|1952.6|122
1649058600000|2022-04-04 07:50:00|1955.1|1953.9|1955.6|1954.4|1955.6|1954.4|1954.6|1953.4|110
1649058900000|2022-04-04 07:55:00|1955.3|1954.1|1954.1|1952.9|1955.3|1954.1|1953.6|1952.4|110
1649059200000|2022-04-04 08:00:00|1954.3|1953.1|1953.1|1951.9|1954.6|1953.4|1951.6|1950.4|164
1649059500000|2022-04-04 08:05:00|1952.8|1951.6|1953.1|1951.9|1954.1|1952.9|1952.6|1951.4|98
1649059800000|2022-04-04 08:10:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|68
1649060100000|2022-04-04 08:15:00|1953.3|1952.1|1952.6|1951.4|1953.6|1952.4|1952.1|1950.9|41
1649060400000|2022-04-04 08:20:00|1952.8|1951.6|1954.1|1952.9|1954.3|1953.1|1952.6|1951.4|36
1649060700000|2022-04-04 08:25:00|1953.8|1952.6|1955.1|1953.9|1955.1|1953.9|1953.6|1952.4|60
1649061000000|2022-04-04 08:30:00|1954.8|1953.6|1955.8|1954.6|1956.1|1954.9|1954.6|1953.4|65
1649061300000|2022-04-04 08:35:00|1956.1|1954.9|1955.1|1953.9|1956.3|1955.1|1955.1|1953.9|64
1649061600000|2022-04-04 08:40:00|1954.8|1953.6|1954.1|1952.9|1955.6|1954.4|1954.1|1952.9|39
1649061900000|2022-04-04 08:45:00|1954.3|1953.1|1955.1|1953.9|1955.3|1954.1|1954.1|1952.9|15
1649062200000|2022-04-04 08:50:00|1955.3|1954.1|1956.1|1954.9|1956.1|1954.9|1955.1|1953.9|33
1649062500000|2022-04-04 08:55:00|1955.8|1954.6|1955.6|1954.4|1956.1|1954.9|1955.6|1954.4|19
1649062800000|2022-04-04 09:00:00|1955.1|1953.9|1957.1|1955.9|1957.3|1956.1|1955.1|1953.9|166
1649063100000|2022-04-04 09:05:00|1957.3|1956.1|1958.6|1957.4|1958.6|1957.4|1957.1|1955.9|85
1649063400000|2022-04-04 09:10:00|1959.1|1957.9|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|117
1649063700000|2022-04-04 09:15:00|1959.3|1958.1|1958.3|1957.1|1959.6|1958.4|1958.1|1956.9|46
1649064000000|2022-04-04 09:20:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1957.8|1956.6|16
1649064300000|2022-04-04 09:25:00|1957.8|1956.6|1958.1|1956.9|1958.6|1957.4|1957.8|1956.6|8
1649064600000|2022-04-04 09:30:00|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|19
1649064900000|2022-04-04 09:35:00|1958.1|1956.9|1958.6|1957.4|1958.8|1957.6|1957.6|1956.4|23
1649065200000|2022-04-04 09:40:00|1958.1|1956.9|1957.3|1956.1|1958.1|1956.9|1957.1|1955.9|183
1649065500000|2022-04-04 09:45:00|1957.6|1956.4|1957.3|1956.1|1957.6|1956.4|1957.1|1955.9|22
1649065800000|2022-04-04 09:50:00|1957.1|1955.9|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|19
1649066100000|2022-04-04 09:55:00|1957.8|1956.6|1958.8|1957.6|1959.6|1958.4|1957.6|1956.4|130
1649066400000|2022-04-04 10:00:00|1958.6|1957.4|1958.6|1957.4|1959.1|1957.9|1958.3|1957.1|31
1649066700000|2022-04-04 10:05:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|32
1649067000000|2022-04-04 10:10:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|42
1649067300000|2022-04-04 10:15:00|1959.6|1958.4|1959.1|1957.9|1960.1|1958.9|1959.1|1957.9|45
1649067600000|2022-04-04 10:20:00|1958.8|1957.6|1960.6|1959.4|1960.6|1959.4|1958.8|1957.6|95
1649067900000|2022-04-04 10:25:00|1960.3|1959.1|1959.6|1958.4|1960.6|1959.4|1959.6|1958.4|13
1649068200000|2022-04-04 10:30:00|1959.1|1957.9|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|46
1649068500000|2022-04-04 10:35:00|1958.6|1957.4|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|33
1649068800000|2022-04-04 10:40:00|1958.8|1957.6|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|46
1649069100000|2022-04-04 10:45:00|1959.3|1958.1|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|3
1649069400000|2022-04-04 10:50:00|1958.8|1957.6|1958.1|1956.9|1958.8|1957.6|1957.8|1956.6|13
1649069700000|2022-04-04 10:55:00|1958.3|1957.1|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|23
1649070000000|2022-04-04 11:00:00|1959.1|1957.9|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|45
1649070300000|2022-04-04 11:05:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|28
1649070600000|2022-04-04 11:10:00|1958.8|1957.6|1958.6|1957.4|1958.8|1957.6|1958.3|1957.1|41
1649070900000|2022-04-04 11:15:00|1959.1|1957.9|1958.6|1957.4|1959.6|1958.4|1958.6|1957.4|29
1649071200000|2022-04-04 11:20:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|26
1649071500000|2022-04-04 11:25:00|1958.3|1957.1|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|30
1649071800000|2022-04-04 11:30:00|1957.8|1956.6|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|59
1649072100000|2022-04-04 11:35:00|1957.8|1956.6|1958.1|1956.9|1958.1|1956.9|1957.6|1956.4|22
1649072400000|2022-04-04 11:40:00|1958.3|1957.1|1958.3|1957.1|1958.6|1957.4|1958.1|1956.9|9
1649072700000|2022-04-04 11:45:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|44
1649073000000|2022-04-04 11:50:00|1958.3|1957.1|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|53
1649073300000|2022-04-04 11:55:00|1959.3|1958.1|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|26
1649073600000|2022-04-04 12:00:00|1959.8|1958.6|1959.1|1957.9|1960.1|1958.9|1958.6|1957.4|75
1649073900000|2022-04-04 12:05:00|1958.6|1957.4|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|21
1649074200000|2022-04-04 12:10:00|1958.6|1957.4|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|30
1649074500000|2022-04-04 12:15:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|18
1649074800000|2022-04-04 12:20:00|1958.8|1957.6|1959.3|1958.1|1959.6|1958.4|1958.6|1957.4|6
1649075100000|2022-04-04 12:25:00|1959.1|1957.9|1958.6|1957.4|1959.8|1958.6|1958.6|1957.4|43
1649075400000|2022-04-04 12:30:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.3|1957.1|61
1649075700000|2022-04-04 12:35:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|90
1649076000000|2022-04-04 12:40:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|52
1649076300000|2022-04-04 12:45:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|222
1649076600000|2022-04-04 12:50:00|1958.1|1956.9|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|165
1649076900000|2022-04-04 12:55:00|1958.6|1957.4|1958.8|1957.6|1959.1|1957.9|1958.3|1957.1|78
1649077200000|2022-04-04 13:00:00|1959.1|1957.9|1959.6|1958.4|1959.8|1958.6|1958.6|1957.4|26
1649077500000|2022-04-04 13:05:00|1959.8|1958.6|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|89
1649077800000|2022-04-04 13:10:00|1959.8|1958.6|1960.1|1958.9|1960.6|1959.4|1959.6|1958.4|51
1649078100000|2022-04-04 13:15:00|1960.6|1959.4|1961.1|1959.9|1961.1|1959.9|1960.3|1959.1|102
1649078400000|2022-04-04 13:20:00|1960.6|1959.4|1961.1|1959.9|1961.6|1960.4|1960.6|1959.4|227
1649078700000|2022-04-04 13:25:00|1961.3|1960.1|1960.1|1958.9|1961.3|1960.1|1960.1|1958.9|97
1649079000000|2022-04-04 13:30:00|1960.3|1959.1|1959.1|1957.9|1960.6|1959.4|1958.6|1957.4|270
1649079300000|2022-04-04 13:35:00|1959.6|1958.4|1959.6|1958.4|1960.6|1959.4|1959.1|1957.9|166
1649079600000|2022-04-04 13:40:00|1959.8|1958.6|1962.1|1960.9|1962.1|1960.9|1959.6|1958.4|239
1649079900000|2022-04-04 13:45:00|1962.6|1961.4|1964.1|1962.9|1964.1|1962.9|1961.6|1960.4|315
1649080200000|2022-04-04 13:50:00|1964.6|1963.4|1964.1|1962.9|1965.1|1963.9|1963.6|1962.4|285
1649080500000|2022-04-04 13:55:00|1964.3|1963.1|1966.6|1965.4|1968.1|1966.9|1964.3|1963.1|590
1649080800000|2022-04-04 14:00:00|1967.1|1965.9|1967.6|1966.4|1968.1|1966.9|1966.1|1964.9|203
1649081100000|2022-04-04 14:05:00|1968.1|1966.9|1967.6|1966.4|1969.1|1967.9|1967.3|1966.1|174
1649081400000|2022-04-04 14:10:00|1968.1|1966.9|1967.6|1966.4|1969.6|1968.4|1967.6|1966.4|435
1649081700000|2022-04-04 14:15:00|1967.8|1966.6|1967.6|1966.4|1968.1|1966.9|1966.1|1964.9|288
1649082000000|2022-04-04 14:20:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1967.1|1965.9|178
1649082300000|2022-04-04 14:25:00|1969.3|1968.1|1971.6|1970.4|1971.6|1970.4|1968.6|1967.4|191
1649082600000|2022-04-04 14:30:00|1971.1|1969.9|1969.1|1967.9|1971.3|1970.1|1969.1|1967.9|175
1649082900000|2022-04-04 14:35:00|1968.8|1967.6|1970.1|1968.9|1970.8|1969.6|1968.6|1967.4|213
1649083200000|2022-04-04 14:40:00|1969.6|1968.4|1968.1|1966.9|1970.1|1968.9|1968.1|1966.9|113
1649083500000|2022-04-04 14:45:00|1968.3|1967.1|1969.1|1967.9|1970.1|1968.9|1967.6|1966.4|169
1649083800000|2022-04-04 14:50:00|1969.6|1968.4|1968.1|1966.9|1969.6|1968.4|1968.1|1966.9|79
1649084100000|2022-04-04 14:55:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|51
1649084400000|2022-04-04 15:00:00|1968.8|1967.6|1971.6|1970.4|1971.6|1970.4|1968.8|1967.6|283
1649084700000|2022-04-04 15:05:00|1971.1|1969.9|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|225
1649085000000|2022-04-04 15:10:00|1971.8|1970.6|1971.6|1970.4|1971.8|1970.6|1970.6|1969.4|261
1649085300000|2022-04-04 15:15:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|108
1649085600000|2022-04-04 15:20:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.3|1969.1|137
1649085900000|2022-04-04 15:25:00|1970.8|1969.6|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|80
1649086200000|2022-04-04 15:30:00|1971.1|1969.9|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|72
1649086500000|2022-04-04 15:35:00|1970.8|1969.6|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|134
1649086800000|2022-04-04 15:40:00|1971.8|1970.6|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|61
1649087100000|2022-04-04 15:45:00|1972.3|1971.1|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|58
1649087400000|2022-04-04 15:50:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|134
1649087700000|2022-04-04 15:55:00|1972.6|1971.4|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|139
1649088000000|2022-04-04 16:00:00|1971.8|1970.6|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|146
1649088300000|2022-04-04 16:05:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|131
1649088600000|2022-04-04 16:10:00|1970.3|1969.1|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|59
1649088900000|2022-04-04 16:15:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1970.8|1969.6|22
1649089200000|2022-04-04 16:20:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.8|1969.6|22
1649089500000|2022-04-04 16:25:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|42
1649089800000|2022-04-04 16:30:00|1971.3|1970.1|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|31
1649090100000|2022-04-04 16:35:00|1971.8|1970.6|1970.6|1969.4|1971.8|1970.6|1970.1|1968.9|46
1649090400000|2022-04-04 16:40:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|21
1649090700000|2022-04-04 16:45:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|33
1649091000000|2022-04-04 16:50:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|34
1649091300000|2022-04-04 16:55:00|1971.1|1969.9|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|74
1649091600000|2022-04-04 17:00:00|1970.6|1969.4|1970.1|1968.9|1971.1|1969.9|1969.6|1968.4|39
1649091900000|2022-04-04 17:05:00|1970.3|1969.1|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|46
1649092200000|2022-04-04 17:10:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|29
1649092500000|2022-04-04 17:15:00|1969.6|1968.4|1970.6|1969.4|1970.6|1969.4|1969.6|1968.4|23
1649092800000|2022-04-04 17:20:00|1971.1|1969.9|1969.6|1968.4|1971.1|1969.9|1969.6|1968.4|39
1649093100000|2022-04-04 17:25:00|1969.8|1968.6|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|48
1649093400000|2022-04-04 17:30:00|1970.3|1969.1|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|5
1649093700000|2022-04-04 17:35:00|1970.8|1969.6|1970.3|1969.1|1971.1|1969.9|1970.1|1968.9|22
1649094000000|2022-04-04 17:40:00|1970.6|1969.4|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|16
1649094300000|2022-04-04 17:45:00|1971.3|1970.1|1971.1|1969.9|1971.3|1970.1|1971.1|1969.9|15
1649094600000|2022-04-04 17:50:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|21
1649094900000|2022-04-04 17:55:00|1972.1|1970.9|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|25
1649095200000|2022-04-04 18:00:00|1972.6|1971.4|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|40
1649095500000|2022-04-04 18:05:00|1972.1|1970.9|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|79
1649095800000|2022-04-04 18:10:00|1970.8|1969.6|1970.6|1969.4|1971.1|1969.9|1970.3|1969.1|16
1649096100000|2022-04-04 18:15:00|1970.3|1969.1|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|9
1649096400000|2022-04-04 18:20:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|76
1649096700000|2022-04-04 18:25:00|1972.1|1970.9|1972.6|1971.4|1973.1|1971.9|1971.6|1970.4|29
1649097000000|2022-04-04 18:30:00|1972.8|1971.6|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|38
1649097300000|2022-04-04 18:35:00|1972.8|1971.6|1972.6|1971.4|1973.1|1971.9|1972.6|1971.4|21
1649097600000|2022-04-04 18:40:00|1972.3|1971.1|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|31
1649097900000|2022-04-04 18:45:00|1973.1|1971.9|1973.6|1972.4|1973.6|1972.4|1973.1|1971.9|7
1649098200000|2022-04-04 18:50:00|1973.1|1971.9|1974.1|1972.9|1974.1|1972.9|1973.1|1971.9|45
1649098500000|2022-04-04 18:55:00|1974.6|1973.4|1973.6|1972.4|1974.6|1973.4|1973.6|1972.4|60
1649098800000|2022-04-04 19:00:00|1973.3|1972.1|1973.6|1972.4|1973.8|1972.6|1972.6|1971.4|47
1649099100000|2022-04-04 19:05:00|1974.1|1972.9|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|39
1649099400000|2022-04-04 19:10:00|1973.8|1972.6|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|42
1649099700000|2022-04-04 19:15:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1973.6|1972.4|60
1649100000000|2022-04-04 19:20:00|1974.6|1973.4|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|86
1649100300000|2022-04-04 19:25:00|1974.8|1973.6|1974.6|1973.4|1974.8|1973.6|1974.1|1972.9|21
1649100600000|2022-04-04 19:30:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|104
1649100900000|2022-04-04 19:35:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|44
1649101200000|2022-04-04 19:40:00|1974.1|1972.9|1973.1|1971.9|1974.1|1972.9|1973.1|1971.9|203
1649101500000|2022-04-04 19:45:00|1973.6|1972.4|1973.6|1972.4|1974.6|1973.4|1973.1|1971.9|222
1649101800000|2022-04-04 19:50:00|1974.1|1972.9|1973.6|1972.4|1975.1|1973.9|1973.1|1971.9|393
1649102100000|2022-04-04 19:55:00|1973.1|1971.9|1973.1|1971.9|1973.6|1972.4|1970.6|1969.4|133
1649102400000|2022-04-04 20:00:00|1973.3|1972.1|1972.1|1970.9|1973.3|1972.1|1972.1|1970.9|27
1649102700000|2022-04-04 20:05:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|15
1649103000000|2022-04-04 20:10:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|3
1649103300000|2022-04-04 20:15:00|1971.8|1970.6|1972.1|1970.9|1972.1|1970.9|1971.8|1970.6|1
1649103600000|2022-04-04 20:20:00|1972.4|1970.4|1972.1|1970.1|1972.7|1970.7|1972.1|1970.1|100
1649103900000|2022-04-04 20:25:00|1972.2|1970.2|1972.1|1970.1|1972.5|1970.5|1971.9|1969.9|4
1649104200000|2022-04-04 20:30:00|1972|1970|1972.1|1970.1|1972.1|1970.1|1972|1970|9
1649104500000|2022-04-04 20:35:00|1972.2|1970.2|1972.4|1970.4|1972.4|1970.4|1972.2|1970.2|3
1649104800000|2022-04-04 20:40:00|1972.6|1970.6|1972.6|1970.6|1972.7|1970.7|1972.4|1970.4|9
1649105100000|2022-04-04 20:45:00|1972.7|1970.7|1971.3|1969.3|1972.7|1970.7|1971.1|1969.1|11
1649105400000|2022-04-04 20:50:00|1971.4|1969.4|1971|1969|1971.7|1969.7|1970.8|1968.8|84
1649105700000|2022-04-04 20:55:00|1971.1|1969.1|1970.5|1968.5|1972|1970|1970.5|1968.5|0
1649106000000|2022-04-04 21:00:00|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|21
1649106300000|2022-04-04 21:05:00|1971.6|1969.6|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649106600000|2022-04-04 21:10:00|1971.6|1969.6|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649106900000|2022-04-04 21:15:00|1971.5|1969.5|1971.5|1969.5|1971.5|1969.5|1971.4|1969.4|0
1649107200000|2022-04-04 21:20:00|1971.4|1969.4|1971.5|1969.5|1971.5|1969.5|1971.4|1969.4|0
1649107500000|2022-04-04 21:25:00|1971.6|1969.6|1971.8|1969.8|1971.8|1969.8|1971.5|1969.5|0
1649107800000|2022-04-04 21:30:00|1971.7|1969.7|1971.7|1969.7|1971.8|1969.8|1971.6|1969.6|0
1649108100000|2022-04-04 21:35:00|1971.6|1969.6|1971.6|1969.6|1971.7|1969.7|1971.6|1969.6|0
1649108400000|2022-04-04 21:40:00|1971.5|1969.5|1971.6|1969.6|1971.6|1969.6|1971.5|1969.5|0
1649109300000|2022-04-04 21:55:00|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649109600000|2022-04-04 22:00:00|1971.2|1969.2|1971|1969|1971.5|1969.5|1971|1969|0
1649109900000|2022-04-04 22:05:00|1970.9|1968.9|1970.8|1968.8|1971.1|1969.1|1970.6|1968.6|0
1649110200000|2022-04-04 22:10:00|1970.7|1968.7|1970.8|1968.8|1970.8|1968.8|1970.7|1968.7|0
1649110500000|2022-04-04 22:15:00|1970.7|1968.7|1970.7|1968.7|1970.8|1968.8|1970.7|1968.7|0
1649110800000|2022-04-04 22:20:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.1|1968.1|0
1649111100000|2022-04-04 22:25:00|1970.1|1968.1|1970.3|1968.3|1970.3|1968.3|1970.1|1968.1|0
1649111400000|2022-04-04 22:30:00|1970.2|1968.2|1970.3|1968.3|1970.3|1968.3|1970.2|1968.2|0
1649111700000|2022-04-04 22:35:00|1970.1|1968.1|1969.7|1967.7|1970.1|1968.1|1969.7|1967.7|0
1649112000000|2022-04-04 22:40:00|1969.5|1967.5|1969.7|1967.7|1969.7|1967.7|1969.5|1967.5|0
1649112300000|2022-04-04 22:45:00|1969.9|1967.9|1970.3|1968.3|1970.4|1968.4|1969.9|1967.9|0
1649112600000|2022-04-04 22:50:00|1970.1|1968.1|1970.4|1968.4|1970.4|1968.4|1970.1|1968.1|0
1649113200000|2022-04-04 23:00:00|1970.7|1968.7|1969.6|1967.6|1970.7|1968.7|1969.4|1967.4|0
1649113500000|2022-04-04 23:05:00|1969.5|1967.5|1969.6|1967.6|1969.6|1967.6|1969.4|1967.4|0
1649113800000|2022-04-04 23:10:00|1969.4|1967.4|1968.8|1966.8|1969.6|1967.6|1968.8|1966.8|0
1649114100000|2022-04-04 23:15:00|1968.7|1966.7|1968.8|1966.8|1968.8|1966.8|1968.7|1966.7|0
1649114400000|2022-04-04 23:20:00|1968.7|1966.7|1968.5|1966.5|1968.7|1966.7|1968.5|1966.5|0
1649114700000|2022-04-04 23:25:00|1968.2|1966.2|1968.4|1966.4|1968.5|1966.5|1968.2|1966.2|0
1649115000000|2022-04-04 23:30:00|1968.7|1966.7|1968.9|1966.9|1969.1|1967.1|1968.2|1966.2|0
1649115300000|2022-04-04 23:35:00|1969|1967|1968.3|1966.3|1969|1967|1968.3|1966.3|0
1649115600000|2022-04-04 23:40:00|1968.6|1966.6|1968.7|1966.7|1969|1967|1968.3|1966.3|0
1649115900000|2022-04-04 23:45:00|1968.4|1966.4|1971.1|1969.9|1971.1|1969.9|1966.6|1965.4|1198
1649116200000|2022-04-04 23:50:00|1971.6|1970.4|1973.1|1971.9|1973.6|1972.4|1971.1|1969.9|383
1649116500000|2022-04-04 23:55:00|1973.6|1972.4|1972.1|1970.9|1973.6|1972.4|1971.6|1970.4|612
1649116800000|2022-04-05 00:00:00|1971.9|1971.1|1960.4|1959.6|1971.9|1971.1|1959.9|1959.1|2596
1649117100000|2022-04-05 00:05:00|1960.9|1960.1|1959.9|1959.1|1962.4|1961.6|1959.9|1959.1|1241
1649117400000|2022-04-05 00:10:00|1960.4|1959.6|1959.9|1959.1|1960.9|1960.1|1958.9|1958.1|886
1649117700000|2022-04-05 00:15:00|1960.4|1959.6|1957.4|1956.6|1960.4|1959.6|1957.4|1956.6|739
1649118000000|2022-04-05 00:20:00|1957.6|1956.8|1955.4|1954.6|1957.9|1957.1|1954.9|1954.1|557
1649118300000|2022-04-05 00:25:00|1955.9|1955.1|1955.4|1954.6|1956.9|1956.1|1954.9|1954.1|410
1649118600000|2022-04-05 00:30:00|1955.9|1955.1|1952.9|1952.1|1955.9|1955.1|1952.4|1951.6|538
1649118900000|2022-04-05 00:35:00|1953.4|1952.6|1952.6|1951.8|1955.4|1954.6|1952.4|1951.6|479
1649119200000|2022-04-05 00:40:00|1952.4|1951.6|1950.9|1950.1|1952.9|1952.1|1950.9|1950.1|321
1649119500000|2022-04-05 00:45:00|1951.4|1950.6|1948.1|1947.3|1951.4|1950.6|1947.4|1946.6|829
1649119800000|2022-04-05 00:50:00|1948.4|1947.6|1949.4|1948.6|1950.4|1949.6|1946.9|1946.1|707
1649120100000|2022-04-05 00:55:00|1949.1|1948.3|1949.9|1949.1|1949.9|1949.1|1947.9|1947.1|395
1649120400000|2022-04-05 01:00:00|1950.4|1949.6|1945.9|1945.1|1950.4|1949.6|1945.4|1944.6|533
1649120700000|2022-04-05 01:05:00|1945.4|1944.6|1947.9|1947.1|1948.9|1948.1|1945.4|1944.6|392
1649121000000|2022-04-05 01:10:00|1948.1|1947.3|1949.4|1948.6|1949.4|1948.6|1947.4|1946.6|463
1649121300000|2022-04-05 01:15:00|1948.9|1948.1|1949.9|1949.1|1950.4|1949.6|1948.9|1948.1|249
1649121600000|2022-04-05 01:20:00|1950.1|1949.3|1948.9|1948.1|1952.4|1951.6|1948.9|1948.1|799
1649121900000|2022-04-05 01:25:00|1949.4|1948.6|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|447
1649122200000|2022-04-05 01:30:00|1948.4|1947.6|1948.4|1947.6|1949.4|1948.6|1947.9|1947.1|282
1649122500000|2022-04-05 01:35:00|1948.9|1948.1|1948.9|1948.1|1949.9|1949.1|1948.9|1948.1|465
1649122800000|2022-04-05 01:40:00|1949.4|1948.6|1947.4|1946.6|1949.9|1949.1|1945.9|1945.1|477
1649123100000|2022-04-05 01:45:00|1947.1|1946.3|1946.9|1946.1|1947.4|1946.6|1945.4|1944.6|367
1649123400000|2022-04-05 01:50:00|1947.4|1946.6|1948.9|1948.1|1948.9|1948.1|1947.1|1946.3|272
1649123700000|2022-04-05 01:55:00|1948.4|1947.6|1947.9|1947.1|1948.9|1948.1|1947.9|1947.1|712
1649124000000|2022-04-05 02:00:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|362
1649124300000|2022-04-05 02:05:00|1947.9|1947.1|1948.9|1948.1|1948.9|1948.1|1947.9|1947.1|254
1649124600000|2022-04-05 02:10:00|1948.6|1947.8|1949.9|1949.1|1949.9|1949.1|1948.4|1947.6|354
1649124900000|2022-04-05 02:15:00|1949.6|1948.8|1948.4|1947.6|1949.9|1949.1|1948.4|1947.6|392
1649125200000|2022-04-05 02:20:00|1948.6|1947.8|1948.4|1947.6|1948.9|1948.1|1946.9|1946.1|642
1649125500000|2022-04-05 02:25:00|1947.9|1947.1|1946.4|1945.6|1948.4|1947.6|1946.4|1945.6|423
1649125800000|2022-04-05 02:30:00|1946.9|1946.1|1948.9|1948.1|1949.4|1948.6|1946.4|1945.6|233
1649126100000|2022-04-05 02:35:00|1948.4|1947.6|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|115
1649126400000|2022-04-05 02:40:00|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|36
1649126700000|2022-04-05 02:45:00|1949.9|1949.1|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|233
1649127000000|2022-04-05 02:50:00|1948.4|1947.6|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|81
1649127300000|2022-04-05 02:55:00|1949.1|1948.3|1948.9|1948.1|1949.4|1948.6|1948.9|1948.1|97
1649127600000|2022-04-05 03:00:00|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|63
1649127900000|2022-04-05 03:05:00|1949.9|1949.1|1949.4|1948.6|1949.9|1949.1|1949.4|1948.6|277
1649128200000|2022-04-05 03:10:00|1949.9|1949.1|1949.4|1948.6|1949.9|1949.1|1949.4|1948.6|147
1649128500000|2022-04-05 03:15:00|1949.9|1949.1|1949.9|1949.1|1949.9|1949.1|1949.4|1948.6|144
1649128800000|2022-04-05 03:20:00|1950.1|1949.3|1949.9|1949.1|1950.4|1949.6|1949.4|1948.6|297
1649129100000|2022-04-05 03:25:00|1949.4|1948.6|1946.9|1946.1|1949.4|1948.6|1946.9|1946.1|383
1649129400000|2022-04-05 03:30:00|1947.4|1946.6|1943.4|1942.6|1947.9|1947.1|1942.9|1942.1|1157
1649129700000|2022-04-05 03:35:00|1942.9|1942.1|1944.9|1944.1|1945.4|1944.6|1942.9|1942.1|249
1649130000000|2022-04-05 03:40:00|1945.4|1944.6|1945.9|1945.1|1946.4|1945.6|1944.9|1944.1|288
1649130300000|2022-04-05 03:45:00|1946.4|1945.6|1947.9|1947.1|1947.9|1947.1|1945.9|1945.1|294
1649130600000|2022-04-05 03:50:00|1947.4|1946.6|1946.9|1946.1|1948.4|1947.6|1946.4|1945.6|664
1649130900000|2022-04-05 03:55:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|152
1649131200000|2022-04-05 04:00:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|357
1649131500000|2022-04-05 04:05:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|267
1649131800000|2022-04-05 04:10:00|1948.1|1947.3|1948.4|1947.6|1948.9|1948.1|1947.9|1947.1|193
1649132100000|2022-04-05 04:15:00|1948.1|1947.3|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|220
1649132400000|2022-04-05 04:20:00|1948.9|1948.1|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|216
1649132700000|2022-04-05 04:25:00|1948.4|1947.6|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|305
1649133000000|2022-04-05 04:30:00|1949.4|1948.6|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|480
1649133300000|2022-04-05 04:35:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1947.9|1947.1|321
1649133600000|2022-04-05 04:40:00|1948.9|1948.1|1948.9|1948.1|1950.4|1949.6|1948.9|1948.1|307
1649133900000|2022-04-05 04:45:00|1949.4|1948.6|1949.9|1949.1|1949.9|1949.1|1948.9|1948.1|315
1649134200000|2022-04-05 04:50:00|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|1949.4|1948.6|313
1649134500000|2022-04-05 04:55:00|1949.9|1949.1|1950.9|1950.1|1950.9|1950.1|1949.9|1949.1|356
1649134800000|2022-04-05 05:00:00|1950.4|1949.6|1950.9|1950.1|1951.9|1951.1|1950.4|1949.6|581
1649135100000|2022-04-05 05:05:00|1950.4|1949.6|1949.9|1949.1|1950.4|1949.6|1949.9|1949.1|204
1649135400000|2022-04-05 05:10:00|1950.4|1949.6|1949.9|1949.1|1950.4|1949.6|1948.4|1947.6|422
1649135700000|2022-04-05 05:15:00|1950.4|1949.6|1949.4|1948.6|1950.4|1949.6|1948.9|1948.1|315
1649136000000|2022-04-05 05:20:00|1949.9|1949.1|1948.9|1948.1|1949.9|1949.1|1948.9|1948.1|227
1649136300000|2022-04-05 05:25:00|1949.4|1948.6|1949.4|1948.6|1949.9|1949.1|1948.9|1948.1|346
1649136600000|2022-04-05 05:30:00|1948.9|1948.1|1947.4|1946.6|1949.4|1948.6|1946.9|1946.1|432
1649136900000|2022-04-05 05:35:00|1947.9|1947.1|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|273
1649137200000|2022-04-05 05:40:00|1947.9|1947.1|1949.4|1948.6|1949.4|1948.6|1946.9|1946.1|656
1649137500000|2022-04-05 05:45:00|1949.1|1948.3|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|717
1649137800000|2022-04-05 05:50:00|1949.4|1948.6|1949.9|1949.1|1950.4|1949.6|1949.1|1948.3|684
1649138100000|2022-04-05 05:55:00|1950.4|1949.6|1948.4|1947.6|1950.4|1949.6|1946.9|1946.1|3094
1649138400000|2022-04-05 06:00:00|1949.4|1948.6|1951.4|1950.6|1951.4|1950.6|1949.4|1948.6|1726
1649138700000|2022-04-05 06:05:00|1950.9|1950.1|1952.2|1950.2|1952.4|1951.6|1950.9|1950.1|681
1649139000000|2022-04-05 06:10:00|1952.3|1950.3|1952.1|1950.1|1953.2|1951.2|1952.1|1950.1|6
1649139300000|2022-04-05 06:15:00|1952|1950|1951.7|1949.7|1952.5|1950.5|1951.5|1949.5|308
1649139600000|2022-04-05 06:20:00|1951.9|1949.9|1952.1|1950.1|1952.5|1950.5|1950.6|1948.6|0
1649139900000|2022-04-05 06:25:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1951.4|1949.4|0
1649140200000|2022-04-05 06:30:00|1951.7|1949.7|1951.7|1949.7|1952.3|1950.3|1951.4|1949.4|0
1649140500000|2022-04-05 06:35:00|1951.9|1949.9|1951|1949|1951.9|1949.9|1951|1949|0
1649140800000|2022-04-05 06:40:00|1950.8|1948.8|1950.6|1948.6|1951|1949|1950.5|1948.5|0
1649141100000|2022-04-05 06:45:00|1950.5|1948.5|1950.8|1948.8|1950.8|1948.8|1950.3|1948.3|0
1649141400000|2022-04-05 06:50:00|1951|1949|1951.5|1949.5|1951.5|1949.5|1951|1949|0
1649141700000|2022-04-05 06:55:00|1951.8|1949.8|1951.5|1949.5|1951.9|1949.9|1951.2|1949.2|0
1649142000000|2022-04-05 07:00:00|1951.6|1949.6|1953.4|1951.4|1955.1|1953.1|1951.5|1949.5|0
1649142300000|2022-04-05 07:05:00|1953.6|1951.6|1953.1|1951.1|1953.7|1951.7|1951.8|1949.8|0
1649142600000|2022-04-05 07:10:00|1953.2|1951.2|1953|1951|1953.9|1951.9|1951.6|1949.6|0
1649142900000|2022-04-05 07:15:00|1953.1|1951.1|1954.3|1952.3|1954.4|1952.4|1952.3|1950.3|0
1649143200000|2022-04-05 07:20:00|1954.5|1952.5|1953.7|1951.7|1955.1|1953.1|1952.7|1950.7|0
1649143500000|2022-04-05 07:25:00|1953.5|1951.5|1955|1953|1955.6|1953.6|1953.1|1951.1|0
1649143800000|2022-04-05 07:30:00|1956.8|1955.6|1954.6|1953.4|1956.8|1955.6|1954.1|1952.9|323
1649144100000|2022-04-05 07:35:00|1955.1|1953.9|1955.6|1954.4|1956.6|1955.4|1954.8|1953.6|124
1649144400000|2022-04-05 07:40:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|71
1649144700000|2022-04-05 07:45:00|1955.6|1954.4|1957.6|1956.4|1957.6|1956.4|1955.6|1954.4|204
1649145000000|2022-04-05 07:50:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|58
1649145300000|2022-04-05 07:55:00|1956.8|1955.6|1955.6|1954.4|1957.1|1955.9|1955.6|1954.4|46
1649145600000|2022-04-05 08:00:00|1955.3|1954.1|1955.1|1953.9|1956.1|1954.9|1955.1|1953.9|43
1649145900000|2022-04-05 08:05:00|1955.6|1954.4|1956.1|1954.9|1956.1|1954.9|1955.3|1954.1|38
1649146200000|2022-04-05 08:10:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|54
1649146500000|2022-04-05 08:15:00|1956.3|1955.1|1956.1|1954.9|1957.1|1955.9|1956.1|1954.9|101
1649146800000|2022-04-05 08:20:00|1956.3|1955.1|1955.1|1953.9|1956.6|1955.4|1955.1|1953.9|46
1649147100000|2022-04-05 08:25:00|1954.6|1953.4|1953.6|1952.4|1955.1|1953.9|1953.1|1951.9|127
1649147400000|2022-04-05 08:30:00|1953.3|1952.1|1954.1|1952.9|1954.3|1953.1|1953.1|1951.9|107
1649147700000|2022-04-05 08:35:00|1953.6|1952.4|1954.3|1953.1|1954.6|1953.4|1953.6|1952.4|64
1649148000000|2022-04-05 08:40:00|1954.6|1953.4|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|43
1649148300000|2022-04-05 08:45:00|1954.1|1952.9|1953.6|1952.4|1954.6|1953.4|1953.6|1952.4|27
1649148600000|2022-04-05 08:50:00|1954.1|1952.9|1953.6|1952.4|1954.1|1952.9|1953.3|1952.1|28
1649148900000|2022-04-05 08:55:00|1953.8|1952.6|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|37
1649149200000|2022-04-05 09:00:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|55
1649149500000|2022-04-05 09:05:00|1953.1|1951.9|1953.6|1952.4|1953.8|1952.6|1953.1|1951.9|24
1649149800000|2022-04-05 09:10:00|1953.8|1952.6|1954.1|1952.9|1954.1|1952.9|1953.6|1952.4|35
1649150100000|2022-04-05 09:15:00|1953.8|1952.6|1953.6|1952.4|1953.8|1952.6|1953.1|1951.9|26
1649150400000|2022-04-05 09:20:00|1953.8|1952.6|1952.6|1951.4|1954.1|1952.9|1952.6|1951.4|85
1649150700000|2022-04-05 09:25:00|1952.8|1951.6|1952.1|1950.9|1953.1|1951.9|1951.6|1950.4|134
1649151000000|2022-04-05 09:30:00|1951.6|1950.4|1953.1|1951.9|1953.1|1951.9|1951.6|1950.4|108
1649151300000|2022-04-05 09:35:00|1952.8|1951.6|1952.1|1950.9|1953.6|1952.4|1952.1|1950.9|75
1649151600000|2022-04-05 09:40:00|1951.8|1950.6|1950.6|1949.4|1952.1|1950.9|1950.6|1949.4|48
1649151900000|2022-04-05 09:45:00|1951.1|1949.9|1950.1|1948.9|1951.1|1949.9|1949.1|1947.9|209
1649152200000|2022-04-05 09:50:00|1949.8|1948.6|1950.6|1949.4|1951.1|1949.9|1949.6|1948.4|20
1649152500000|2022-04-05 09:55:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|37
1649152800000|2022-04-05 10:00:00|1949.1|1947.9|1950.6|1949.4|1951.1|1949.9|1949.1|1947.9|68
1649153100000|2022-04-05 10:05:00|1950.1|1948.9|1948.3|1947.1|1950.6|1949.4|1948.1|1946.9|153
1649153400000|2022-04-05 10:10:00|1948.6|1947.4|1948.3|1947.1|1948.6|1947.4|1948.1|1946.9|17
1649153700000|2022-04-05 10:15:00|1948.1|1946.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|47
1649154000000|2022-04-05 10:20:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.1|1945.9|44
1649154300000|2022-04-05 10:25:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1946.6|1945.4|142
1649154600000|2022-04-05 10:30:00|1947.8|1946.6|1947.1|1945.9|1948.1|1946.9|1946.6|1945.4|45
1649154900000|2022-04-05 10:35:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|33
1649155200000|2022-04-05 10:40:00|1946.8|1945.6|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|10
1649155500000|2022-04-05 10:45:00|1947.3|1946.1|1947.6|1946.4|1948.1|1946.9|1947.1|1945.9|19
1649155800000|2022-04-05 10:50:00|1947.8|1946.6|1948.1|1946.9|1949.1|1947.9|1947.6|1946.4|43
1649156100000|2022-04-05 10:55:00|1947.8|1946.6|1948.8|1947.6|1949.1|1947.9|1947.8|1946.6|39
1649156400000|2022-04-05 11:00:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|21
1649156700000|2022-04-05 11:05:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.6|1946.4|44
1649157000000|2022-04-05 11:10:00|1947.1|1945.9|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|33
1649157300000|2022-04-05 11:15:00|1947.6|1946.4|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|25
1649157600000|2022-04-05 11:20:00|1947.6|1946.4|1947.1|1945.9|1948.1|1946.9|1947.1|1945.9|44
1649157900000|2022-04-05 11:25:00|1947.3|1946.1|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|35
1649158200000|2022-04-05 11:30:00|1948.6|1947.4|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|40
1649158500000|2022-04-05 11:35:00|1948.6|1947.4|1949.1|1947.9|1949.1|1947.9|1948.6|1947.4|13
1649158800000|2022-04-05 11:40:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|66
1649159100000|2022-04-05 11:45:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|14
1649159400000|2022-04-05 11:50:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|128
1649159700000|2022-04-05 11:55:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|15
1649160000000|2022-04-05 12:00:00|1949.1|1947.9|1949.6|1948.4|1949.8|1948.6|1948.8|1947.6|38
1649160300000|2022-04-05 12:05:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|165
1649160600000|2022-04-05 12:10:00|1948.1|1946.9|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|38
1649160900000|2022-04-05 12:15:00|1947.6|1946.4|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|36
1649161200000|2022-04-05 12:20:00|1948.3|1947.1|1947.3|1946.1|1948.6|1947.4|1947.3|1946.1|59
1649161500000|2022-04-05 12:25:00|1947.1|1945.9|1948.1|1946.9|1948.1|1946.9|1947.1|1945.9|64
1649161800000|2022-04-05 12:30:00|1947.6|1946.4|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|50
1649162100000|2022-04-05 12:35:00|1947.8|1946.6|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|36
1649162400000|2022-04-05 12:40:00|1947.6|1946.4|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|132
1649162700000|2022-04-05 12:45:00|1948.3|1947.1|1948.6|1947.4|1948.6|1947.4|1947.6|1946.4|238
1649163000000|2022-04-05 12:50:00|1948.3|1947.1|1948.1|1946.9|1949.1|1947.9|1948.1|1946.9|233
1649163300000|2022-04-05 12:55:00|1948.3|1947.1|1947.1|1945.9|1948.6|1947.4|1946.6|1945.4|129
1649163600000|2022-04-05 13:00:00|1946.8|1945.6|1947.6|1946.4|1948.1|1946.9|1946.8|1945.6|36
1649163900000|2022-04-05 13:05:00|1947.3|1946.1|1947.3|1946.1|1947.6|1946.4|1946.1|1944.9|46
1649164200000|2022-04-05 13:10:00|1947.1|1945.9|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|36
1649164500000|2022-04-05 13:15:00|1946.8|1945.6|1946.1|1944.9|1947.1|1945.9|1946.1|1944.9|51
1649164800000|2022-04-05 13:20:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|62
1649165100000|2022-04-05 13:25:00|1945.6|1944.4|1944.1|1942.9|1946.1|1944.9|1943.6|1942.4|263
1649165400000|2022-04-05 13:30:00|1943.6|1942.4|1945.1|1943.9|1946.1|1944.9|1943.6|1942.4|524
1649165700000|2022-04-05 13:35:00|1944.8|1943.6|1945.1|1943.9|1946.1|1944.9|1944.1|1942.9|688
1649166000000|2022-04-05 13:40:00|1945.6|1944.4|1944.6|1943.4|1945.6|1944.4|1944.1|1942.9|267
1649166300000|2022-04-05 13:45:00|1944.8|1943.6|1944.6|1943.4|1946.1|1944.9|1944.6|1943.4|673
1649166600000|2022-04-05 13:50:00|1944.1|1942.9|1944.6|1943.4|1944.6|1943.4|1943.1|1941.9|153
1649166900000|2022-04-05 13:55:00|1944.3|1943.1|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|202
1649167200000|2022-04-05 14:00:00|1944.3|1943.1|1945.1|1943.9|1947.1|1945.9|1944.1|1942.9|362
1649167500000|2022-04-05 14:05:00|1944.8|1943.6|1938.3|1937.1|1945.1|1943.9|1938.1|1936.9|570
1649167800000|2022-04-05 14:10:00|1938.6|1937.4|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|616
1649168100000|2022-04-05 14:15:00|1938.1|1936.9|1936.6|1935.4|1938.3|1937.1|1935.6|1934.4|348
1649168400000|2022-04-05 14:20:00|1937.1|1935.9|1938.6|1937.4|1939.6|1938.4|1936.1|1934.9|256
1649168700000|2022-04-05 14:25:00|1939.1|1937.9|1937.6|1936.4|1939.1|1937.9|1937.1|1935.9|307
1649169000000|2022-04-05 14:30:00|1937.8|1936.6|1936.6|1935.4|1938.1|1936.9|1936.1|1934.9|571
1649169300000|2022-04-05 14:35:00|1936.8|1935.6|1936.1|1934.9|1938.1|1936.9|1935.1|1933.9|254
1649169600000|2022-04-05 14:40:00|1935.8|1934.6|1938.6|1937.4|1938.6|1937.4|1935.8|1934.6|168
1649169900000|2022-04-05 14:45:00|1938.1|1936.9|1940.6|1939.4|1940.6|1939.4|1937.6|1936.4|114
1649170200000|2022-04-05 14:50:00|1940.8|1939.6|1942.1|1940.9|1942.6|1941.4|1940.1|1938.9|163
1649170500000|2022-04-05 14:55:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|175
1649170800000|2022-04-05 15:00:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1940.6|1939.4|113
1649171100000|2022-04-05 15:05:00|1942.1|1940.9|1941.3|1940.1|1942.1|1940.9|1941.1|1939.9|74
1649171400000|2022-04-05 15:10:00|1941.6|1940.4|1941.1|1939.9|1941.6|1940.4|1940.1|1938.9|115
1649171700000|2022-04-05 15:15:00|1941.3|1940.1|1940.1|1938.9|1941.3|1940.1|1939.6|1938.4|144
1649172000000|2022-04-05 15:20:00|1940.3|1939.1|1938.6|1937.4|1941.1|1939.9|1938.6|1937.4|102
1649172300000|2022-04-05 15:25:00|1938.3|1937.1|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|166
1649172600000|2022-04-05 15:30:00|1937.6|1936.4|1941.1|1939.9|1941.3|1940.1|1937.6|1936.4|143
1649172900000|2022-04-05 15:35:00|1941.6|1940.4|1938.1|1936.9|1941.8|1940.6|1937.6|1936.4|157
1649173200000|2022-04-05 15:40:00|1937.8|1936.6|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|207
1649173500000|2022-04-05 15:45:00|1937.6|1936.4|1939.1|1937.9|1939.1|1937.9|1937.1|1935.9|159
1649173800000|2022-04-05 15:50:00|1938.6|1937.4|1938.6|1937.4|1940.1|1938.9|1937.8|1936.6|102
1649174100000|2022-04-05 15:55:00|1938.1|1936.9|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|76
1649174400000|2022-04-05 16:00:00|1937.8|1936.6|1938.1|1936.9|1938.6|1937.4|1937.1|1935.9|96
1649174700000|2022-04-05 16:05:00|1938.6|1937.4|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|66
1649175000000|2022-04-05 16:10:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|65
1649175300000|2022-04-05 16:15:00|1937.1|1935.9|1935.6|1934.4|1937.6|1936.4|1935.6|1934.4|82
1649175600000|2022-04-05 16:20:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|99
1649175900000|2022-04-05 16:25:00|1935.3|1934.1|1935.1|1933.9|1935.3|1934.1|1934.6|1933.4|124
1649176200000|2022-04-05 16:30:00|1934.6|1933.4|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|116
1649176500000|2022-04-05 16:35:00|1934.8|1933.6|1936.6|1935.4|1937.1|1935.9|1934.6|1933.4|125
1649176800000|2022-04-05 16:40:00|1936.8|1935.6|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|66
1649177100000|2022-04-05 16:45:00|1937.1|1935.9|1938.1|1936.9|1938.1|1936.9|1936.6|1935.4|108
1649177400000|2022-04-05 16:50:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.3|1937.1|49
1649177700000|2022-04-05 16:55:00|1938.6|1937.4|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|69
1649178000000|2022-04-05 17:00:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|84
1649178300000|2022-04-05 17:05:00|1939.1|1937.9|1941.6|1940.4|1941.6|1940.4|1939.1|1937.9|134
1649178600000|2022-04-05 17:10:00|1942.1|1940.9|1942.1|1940.9|1942.3|1941.1|1941.6|1940.4|147
1649178900000|2022-04-05 17:15:00|1942.3|1941.1|1943.6|1942.4|1943.6|1942.4|1942.1|1940.9|141
1649179200000|2022-04-05 17:20:00|1943.3|1942.1|1942.1|1940.9|1943.6|1942.4|1942.1|1940.9|68
1649179500000|2022-04-05 17:25:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|53
1649179800000|2022-04-05 17:30:00|1942.3|1941.1|1941.6|1940.4|1942.6|1941.4|1941.1|1939.9|46
1649180100000|2022-04-05 17:35:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1941.1|1939.9|25
1649180400000|2022-04-05 17:40:00|1940.8|1939.6|1939.1|1937.9|1941.1|1939.9|1939.1|1937.9|56
1649180700000|2022-04-05 17:45:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|54
1649181000000|2022-04-05 17:50:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|116
1649181300000|2022-04-05 17:55:00|1938.3|1937.1|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|30
1649181600000|2022-04-05 18:00:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|30
1649181900000|2022-04-05 18:05:00|1939.1|1937.9|1938.1|1936.9|1939.6|1938.4|1938.1|1936.9|61
1649182200000|2022-04-05 18:10:00|1938.6|1937.4|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|56
1649182500000|2022-04-05 18:15:00|1938.1|1936.9|1940.1|1938.9|1940.1|1938.9|1938.1|1936.9|77
1649182800000|2022-04-05 18:20:00|1940.3|1939.1|1940.6|1939.4|1941.6|1940.4|1940.1|1938.9|361
1649183100000|2022-04-05 18:25:00|1941.1|1939.9|1939.6|1938.4|1941.1|1939.9|1939.1|1937.9|71
1649183400000|2022-04-05 18:30:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|70
1649183700000|2022-04-05 18:35:00|1939.8|1938.6|1939.1|1937.9|1941.1|1939.9|1939.1|1937.9|74
1649184000000|2022-04-05 18:40:00|1939.3|1938.1|1941.1|1939.9|1941.1|1939.9|1939.1|1937.9|40
1649184300000|2022-04-05 18:45:00|1940.6|1939.4|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|64
1649184600000|2022-04-05 18:50:00|1940.6|1939.4|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|52
1649184900000|2022-04-05 18:55:00|1940.6|1939.4|1939.1|1937.9|1940.6|1939.4|1938.6|1937.4|116
1649185200000|2022-04-05 19:00:00|1939.6|1938.4|1937.6|1936.4|1940.1|1938.9|1937.6|1936.4|130
1649185500000|2022-04-05 19:05:00|1937.3|1936.1|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|173
1649185800000|2022-04-05 19:10:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|152
1649186100000|2022-04-05 19:15:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|183
1649186400000|2022-04-05 19:20:00|1935.3|1934.1|1937.1|1935.9|1937.1|1935.9|1935.1|1933.9|124
1649186700000|2022-04-05 19:25:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|86
1649187000000|2022-04-05 19:30:00|1935.6|1934.4|1934.1|1932.9|1935.8|1934.6|1934.1|1932.9|123
1649187300000|2022-04-05 19:35:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|152
1649187600000|2022-04-05 19:40:00|1934.1|1932.9|1934.8|1933.6|1935.1|1933.9|1933.1|1931.9|200
1649187900000|2022-04-05 19:45:00|1935.1|1933.9|1933.6|1932.4|1935.1|1933.9|1933.3|1932.1|224
1649188200000|2022-04-05 19:50:00|1933.3|1932.1|1936.6|1935.4|1937.1|1935.9|1933.1|1931.9|379
1649188500000|2022-04-05 19:55:00|1937.1|1935.9|1937.1|1935.9|1938.1|1936.9|1936.6|1935.4|353
1649188800000|2022-04-05 20:00:00|1937.6|1936.4|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|8
1649189100000|2022-04-05 20:05:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|13
1649189700000|2022-04-05 20:15:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|6
1649190000000|2022-04-05 20:20:00|1938|1936|1937.7|1935.7|1938|1936|1937.7|1935.7|2
1649190300000|2022-04-05 20:25:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1937.3|1935.3|28
1649190600000|2022-04-05 20:30:00|1937.3|1935.3|1938.1|1936.1|1938.4|1936.4|1937.2|1935.2|13
1649190900000|2022-04-05 20:35:00|1938.2|1936.2|1938.2|1936.2|1938.4|1936.4|1938.2|1936.2|0
1649191200000|2022-04-05 20:40:00|1938.3|1936.3|1938.4|1936.4|1938.4|1936.4|1938.2|1936.2|0
1649191500000|2022-04-05 20:45:00|1938.6|1936.6|1939.8|1937.8|1939.9|1937.9|1938.4|1936.4|30
1649191800000|2022-04-05 20:50:00|1939.9|1937.9|1939.7|1937.7|1939.9|1937.9|1939.5|1937.5|47
1649192100000|2022-04-05 20:55:00|1939.5|1937.5|1939.5|1937.5|1940|1938|1939.4|1937.4|0
1649192400000|2022-04-05 21:00:00|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|5
1649193300000|2022-04-05 21:15:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.4|1937.4|0
1649193600000|2022-04-05 21:20:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.4|1937.4|0
1649193900000|2022-04-05 21:25:00|1939.7|1937.7|1939.7|1937.7|1939.8|1937.8|1939.5|1937.5|0
1649194200000|2022-04-05 21:30:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.5|1937.5|0
1649194500000|2022-04-05 21:35:00|1939.9|1937.9|1939.8|1937.8|1939.9|1937.9|1939.8|1937.8|0
1649195100000|2022-04-05 21:45:00|1939.7|1937.7|1939.7|1937.7|1939.7|1937.7|1939.6|1937.6|0
1649195400000|2022-04-05 21:50:00|1939.6|1937.6|1939.6|1937.6|1939.6|1937.6|1939.6|1937.6|0
1649195700000|2022-04-05 21:55:00|1939.7|1937.7|1939.6|1937.6|1939.7|1937.7|1939.6|1937.6|0
1649196000000|2022-04-05 22:00:00|1939.3|1937.3|1940.6|1938.6|1940.8|1938.8|1939.3|1937.3|0
1649196300000|2022-04-05 22:05:00|1940.5|1938.5|1940.4|1938.4|1940.6|1938.6|1940.4|1938.4|0
1649196900000|2022-04-05 22:15:00|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|0
1649197200000|2022-04-05 22:20:00|1940.4|1938.4|1939.3|1937.3|1940.4|1938.4|1939.3|1937.3|0
1649197500000|2022-04-05 22:25:00|1939|1937|1939|1937|1939.3|1937.3|1939|1937|0
1649197800000|2022-04-05 22:30:00|1939.9|1937.9|1940|1938|1940|1938|1939.8|1937.8|0
1649198100000|2022-04-05 22:35:00|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|0
1649198400000|2022-04-05 22:40:00|1939.9|1937.9|1940.5|1938.5|1940.6|1938.6|1939.8|1937.8|0
1649198700000|2022-04-05 22:45:00|1940.6|1938.6|1940.3|1938.3|1940.8|1938.8|1940.3|1938.3|0
1649199000000|2022-04-05 22:50:00|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|1940.3|1938.3|0
1649199300000|2022-04-05 22:55:00|1940.3|1938.3|1940.3|1938.3|1940.6|1938.6|1940.3|1938.3|0
1649199600000|2022-04-05 23:00:00|1940.2|1938.2|1940.2|1938.2|1940.4|1938.4|1939.8|1937.8|0
1649199900000|2022-04-05 23:05:00|1940|1938|1939.4|1937.4|1940|1938|1939.1|1937.1|0
1649200500000|2022-04-05 23:15:00|1938.9|1936.9|1939|1937|1939|1937|1938.8|1936.8|0
1649200800000|2022-04-05 23:20:00|1938.8|1936.8|1939.3|1937.3|1939.4|1937.4|1938.8|1936.8|0
1649201100000|2022-04-05 23:25:00|1939.2|1937.2|1939.1|1937.1|1939.5|1937.5|1938.5|1936.5|0
1649201400000|2022-04-05 23:30:00|1939.4|1937.4|1940.4|1938.4|1940.4|1938.4|1938.9|1936.9|0
1649201700000|2022-04-05 23:35:00|1940.3|1938.3|1939.9|1937.9|1940.6|1938.6|1939.8|1937.8|0
1649202000000|2022-04-05 23:40:00|1940|1938|1941.1|1939.1|1941.4|1939.4|1940|1938|0
1649202300000|2022-04-05 23:45:00|1939.3|1938.1|1935.6|1934.4|1939.3|1938.1|1935.6|1934.4|742
1649202600000|2022-04-05 23:50:00|1935.1|1933.9|1934.1|1932.9|1936.6|1935.4|1934.1|1932.9|351
1649202900000|2022-04-05 23:55:00|1933.8|1932.6|1934.6|1933.4|1936.1|1934.9|1933.6|1932.4|429
1649203200000|2022-04-06 00:00:00|1934.4|1933.6|1929.4|1928.6|1934.9|1934.1|1927.4|1926.6|2353
1649203500000|2022-04-06 00:05:00|1928.9|1928.1|1930.9|1930.1|1933.1|1932.3|1928.4|1927.6|1316
1649203800000|2022-04-06 00:10:00|1931.4|1930.6|1935.4|1934.6|1935.9|1935.1|1930.9|1930.1|1117
1649204100000|2022-04-06 00:15:00|1934.9|1934.1|1935.4|1934.6|1936.9|1936.1|1932.9|1932.1|568
1649204400000|2022-04-06 00:20:00|1935.9|1935.1|1933.1|1932.3|1935.9|1935.1|1932.4|1931.6|454
1649204700000|2022-04-06 00:25:00|1932.9|1932.1|1931.9|1931.1|1933.9|1933.1|1930.9|1930.1|360
1649205000000|2022-04-06 00:30:00|1932.1|1931.3|1929.4|1928.6|1932.4|1931.6|1929.4|1928.6|548
1649205300000|2022-04-06 00:35:00|1928.9|1928.1|1931.4|1930.6|1932.4|1931.6|1927.4|1926.6|714
1649205600000|2022-04-06 00:40:00|1931.6|1930.8|1929.4|1928.6|1932.4|1931.6|1928.9|1928.1|840
1649205900000|2022-04-06 00:45:00|1929.1|1928.3|1928.9|1928.1|1929.4|1928.6|1926.4|1925.6|869
1649206200000|2022-04-06 00:50:00|1928.6|1927.8|1927.9|1927.1|1928.9|1928.1|1926.9|1926.1|377
1649206500000|2022-04-06 00:55:00|1928.1|1927.3|1924.9|1924.1|1928.4|1927.6|1924.9|1924.1|942
1649206800000|2022-04-06 01:00:00|1924.4|1923.6|1927.4|1926.6|1927.6|1926.8|1924.4|1923.6|503
1649207100000|2022-04-06 01:05:00|1926.9|1926.1|1929.9|1929.1|1929.9|1929.1|1926.4|1925.6|527
1649207400000|2022-04-06 01:10:00|1929.4|1928.6|1929.9|1929.1|1930.4|1929.6|1928.9|1928.1|359
1649207700000|2022-04-06 01:15:00|1930.4|1929.6|1932.4|1931.6|1932.9|1932.1|1929.9|1929.1|416
1649208000000|2022-04-06 01:20:00|1932.1|1931.3|1932.4|1931.6|1933.4|1932.6|1931.9|1931.1|324
1649208300000|2022-04-06 01:25:00|1932.9|1932.1|1929.4|1928.6|1933.9|1933.1|1929.4|1928.6|783
1649208600000|2022-04-06 01:30:00|1928.9|1928.1|1925.4|1924.6|1929.4|1928.6|1925.4|1924.6|1209
1649208900000|2022-04-06 01:35:00|1925.6|1924.8|1924.1|1923.3|1925.6|1924.8|1923.4|1922.6|580
1649209200000|2022-04-06 01:40:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1922.4|1921.6|470
1649209500000|2022-04-06 01:45:00|1923.6|1922.8|1923.9|1923.1|1923.9|1923.1|1922.4|1921.6|405
1649209800000|2022-04-06 01:50:00|1923.4|1922.6|1921.4|1920.6|1923.9|1923.1|1921.4|1920.6|428
1649210100000|2022-04-06 01:55:00|1920.9|1920.1|1919.4|1918.6|1921.4|1920.6|1918.9|1918.1|623
1649210400000|2022-04-06 02:00:00|1919.9|1919.1|1920.4|1919.6|1921.4|1920.6|1919.4|1918.6|406
1649210700000|2022-04-06 02:05:00|1920.9|1920.1|1921.9|1921.1|1921.9|1921.1|1920.4|1919.6|172
1649211000000|2022-04-06 02:10:00|1921.4|1920.6|1921.9|1921.1|1921.9|1921.1|1921.4|1920.6|221
1649211300000|2022-04-06 02:15:00|1922.1|1921.3|1921.4|1920.6|1922.4|1921.6|1921.4|1920.6|123
1649211600000|2022-04-06 02:20:00|1921.6|1920.8|1921.9|1921.1|1922.4|1921.6|1921.4|1920.6|188
1649211900000|2022-04-06 02:25:00|1922.1|1921.3|1922.4|1921.6|1922.9|1922.1|1921.9|1921.1|257
1649212200000|2022-04-06 02:30:00|1921.9|1921.1|1923.4|1922.6|1924.4|1923.6|1921.4|1920.6|196
1649212500000|2022-04-06 02:35:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.4|1922.6|218
1649212800000|2022-04-06 02:40:00|1923.9|1923.1|1920.9|1920.1|1923.9|1923.1|1920.4|1919.6|251
1649213100000|2022-04-06 02:45:00|1921.1|1920.3|1921.4|1920.6|1922.4|1921.6|1920.9|1920.1|114
1649213400000|2022-04-06 02:50:00|1921.6|1920.8|1922.9|1922.1|1923.4|1922.6|1921.4|1920.6|164
1649213700000|2022-04-06 02:55:00|1923.4|1922.6|1923.4|1922.6|1923.9|1923.1|1922.9|1922.1|130
1649214000000|2022-04-06 03:00:00|1923.1|1922.3|1922.4|1921.6|1923.4|1922.6|1922.4|1921.6|51
1649214300000|2022-04-06 03:05:00|1922.6|1921.8|1923.9|1923.1|1923.9|1923.1|1922.4|1921.6|32
1649214600000|2022-04-06 03:10:00|1924.1|1923.3|1924.9|1924.1|1924.9|1924.1|1923.4|1922.6|146
1649214900000|2022-04-06 03:15:00|1925.4|1924.6|1924.4|1923.6|1925.9|1925.1|1924.4|1923.6|164
1649215200000|2022-04-06 03:20:00|1924.1|1923.3|1923.9|1923.1|1924.4|1923.6|1923.9|1923.1|74
1649215500000|2022-04-06 03:25:00|1923.6|1922.8|1923.9|1923.1|1925.4|1924.6|1923.6|1922.8|279
1649215800000|2022-04-06 03:30:00|1923.6|1922.8|1925.4|1924.6|1925.4|1924.6|1922.9|1922.1|511
1649216100000|2022-04-06 03:35:00|1925.9|1925.1|1923.9|1923.1|1925.9|1925.1|1923.4|1922.6|541
1649216400000|2022-04-06 03:40:00|1924.4|1923.6|1922.1|1921.3|1924.4|1923.6|1922.1|1921.3|720
1649216700000|2022-04-06 03:45:00|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1921.4|1920.6|582
1649217000000|2022-04-06 03:50:00|1921.9|1921.1|1922.9|1922.1|1923.4|1922.6|1921.4|1920.6|302
1649217300000|2022-04-06 03:55:00|1922.4|1921.6|1922.4|1921.6|1922.9|1922.1|1920.9|1920.1|231
1649217600000|2022-04-06 04:00:00|1922.6|1921.8|1922.9|1922.1|1922.9|1922.1|1922.4|1921.6|109
1649217900000|2022-04-06 04:05:00|1923.4|1922.6|1924.9|1924.1|1924.9|1924.1|1922.9|1922.1|251
1649218200000|2022-04-06 04:10:00|1925.4|1924.6|1925.9|1925.1|1925.9|1925.1|1925.4|1924.6|282
1649218500000|2022-04-06 04:15:00|1926.4|1925.6|1926.4|1925.6|1926.9|1926.1|1925.9|1925.1|233
1649218800000|2022-04-06 04:20:00|1926.1|1925.3|1925.4|1924.6|1926.9|1926.1|1925.4|1924.6|228
1649219100000|2022-04-06 04:25:00|1925.9|1925.1|1924.6|1923.8|1925.9|1925.1|1924.4|1923.6|535
1649219400000|2022-04-06 04:30:00|1924.9|1924.1|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|234
1649219700000|2022-04-06 04:35:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1923.4|1922.6|261
1649220000000|2022-04-06 04:40:00|1923.9|1923.1|1925.4|1924.6|1925.9|1925.1|1923.9|1923.1|456
1649220300000|2022-04-06 04:45:00|1925.9|1925.1|1925.9|1925.1|1926.9|1926.1|1925.4|1924.6|459
1649220600000|2022-04-06 04:50:00|1926.4|1925.6|1925.4|1924.6|1926.4|1925.6|1924.9|1924.1|218
1649220900000|2022-04-06 04:55:00|1924.9|1924.1|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|243
1649221200000|2022-04-06 05:00:00|1924.9|1924.1|1926.4|1925.6|1926.9|1926.1|1924.4|1923.6|418
1649221500000|2022-04-06 05:05:00|1925.9|1925.1|1927.4|1926.6|1927.4|1926.6|1925.9|1925.1|495
1649221800000|2022-04-06 05:10:00|1927.9|1927.1|1926.4|1925.6|1927.9|1927.1|1925.9|1925.1|403
1649222100000|2022-04-06 05:15:00|1926.9|1926.1|1927.4|1926.6|1927.9|1927.1|1926.9|1926.1|383
1649222400000|2022-04-06 05:20:00|1926.9|1926.1|1927.4|1926.6|1927.4|1926.6|1926.9|1926.1|316
1649222700000|2022-04-06 05:25:00|1927.9|1927.1|1927.4|1926.6|1928.4|1927.6|1926.9|1926.1|515
1649223000000|2022-04-06 05:30:00|1926.9|1926.1|1925.9|1925.1|1927.4|1926.6|1925.4|1924.6|383
1649223300000|2022-04-06 05:35:00|1926.4|1925.6|1926.4|1925.6|1927.4|1926.6|1925.9|1925.1|565
1649223600000|2022-04-06 05:40:00|1925.9|1925.1|1925.4|1924.6|1926.9|1926.1|1924.9|1924.1|468
1649223900000|2022-04-06 05:45:00|1925.1|1924.3|1923.9|1923.1|1925.9|1925.1|1923.9|1923.1|586
1649224200000|2022-04-06 05:50:00|1924.4|1923.6|1924.4|1923.6|1924.6|1923.8|1923.4|1922.6|457
1649224500000|2022-04-06 05:55:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1921.9|1921.1|3213
1649224800000|2022-04-06 06:00:00|1923.9|1923.1|1927.4|1926.6|1927.4|1926.6|1921.9|1921.1|4262
1649225100000|2022-04-06 06:05:00|1926.9|1926.1|1928|1926|1928|1927.1|1925.9|1925.1|1303
1649225400000|2022-04-06 06:10:00|1927.8|1925.8|1929.8|1927.8|1930|1928|1927.8|1925.8|17
1649225700000|2022-04-06 06:15:00|1930|1928|1929.5|1927.5|1930.5|1928.5|1928.9|1926.9|523
1649226000000|2022-04-06 06:20:00|1929.7|1927.7|1929.1|1927.1|1930.3|1928.3|1929|1927|0
1649226300000|2022-04-06 06:25:00|1929.2|1927.2|1930|1928|1930.1|1928.1|1929.2|1927.2|0
1649226600000|2022-04-06 06:30:00|1929.9|1927.9|1930.3|1928.3|1930.4|1928.4|1929.7|1927.7|0
1649226900000|2022-04-06 06:35:00|1930.2|1928.2|1931.5|1929.5|1931.7|1929.7|1930.2|1928.2|0
1649227200000|2022-04-06 06:40:00|1931.6|1929.6|1931.4|1929.4|1931.7|1929.7|1931.3|1929.3|0
1649227500000|2022-04-06 06:45:00|1931.5|1929.5|1931.2|1929.2|1931.5|1929.5|1930.8|1928.8|0
1649227800000|2022-04-06 06:50:00|1931.1|1929.1|1930.5|1928.5|1931.1|1929.1|1930.4|1928.4|0
1649228100000|2022-04-06 06:55:00|1930.7|1928.7|1930.6|1928.6|1931.2|1929.2|1930.5|1928.5|0
1649228400000|2022-04-06 07:00:00|1930.7|1928.7|1929.7|1927.7|1931.5|1929.5|1929.5|1927.5|0
1649228700000|2022-04-06 07:05:00|1929.8|1927.8|1930.7|1928.7|1930.7|1928.7|1929.1|1927.1|0
1649229000000|2022-04-06 07:10:00|1930.4|1928.4|1931.2|1929.2|1932.6|1930.6|1929.7|1927.7|0
1649229300000|2022-04-06 07:15:00|1931.3|1929.3|1930.5|1928.5|1931.5|1929.5|1930.3|1928.3|0
1649229600000|2022-04-06 07:20:00|1930.4|1928.4|1930.1|1928.1|1930.6|1928.6|1929.7|1927.7|0
1649229900000|2022-04-06 07:25:00|1930|1928|1930.3|1928.3|1930.9|1928.9|1929.8|1927.8|0
1649230200000|2022-04-06 07:30:00|1930.4|1928.4|1925.3|1924.1|1930.6|1928.6|1925.1|1923.9|622
1649230500000|2022-04-06 07:35:00|1925.1|1923.9|1924.6|1923.4|1926.6|1925.4|1924.1|1922.9|372
1649230800000|2022-04-06 07:40:00|1925.1|1923.9|1923.6|1922.4|1925.6|1924.4|1923.1|1921.9|101
1649231100000|2022-04-06 07:45:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|105
1649231400000|2022-04-06 07:50:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1921.8|1920.6|138
1649231700000|2022-04-06 07:55:00|1922.8|1921.6|1921.6|1920.4|1923.1|1921.9|1921.1|1919.9|119
1649232000000|2022-04-06 08:00:00|1921.3|1920.1|1923.1|1921.9|1923.6|1922.4|1921.1|1919.9|148
1649232300000|2022-04-06 08:05:00|1923.3|1922.1|1923.6|1922.4|1923.8|1922.6|1923.1|1921.9|58
1649232600000|2022-04-06 08:10:00|1923.1|1921.9|1923.6|1922.4|1923.8|1922.6|1922.6|1921.4|92
1649232900000|2022-04-06 08:15:00|1923.3|1922.1|1922.6|1921.4|1924.6|1923.4|1921.6|1920.4|67
1649233200000|2022-04-06 08:20:00|1922.1|1920.9|1921.6|1920.4|1922.6|1921.4|1920.6|1919.4|87
1649233500000|2022-04-06 08:25:00|1921.3|1920.1|1922.6|1921.4|1922.6|1921.4|1921.1|1919.9|83
1649233800000|2022-04-06 08:30:00|1922.1|1920.9|1922.6|1921.4|1923.6|1922.4|1922.1|1920.9|93
1649234100000|2022-04-06 08:35:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1921.1|1919.9|152
1649234400000|2022-04-06 08:40:00|1923.1|1921.9|1921.6|1920.4|1923.1|1921.9|1921.6|1920.4|260
1649234700000|2022-04-06 08:45:00|1921.8|1920.6|1923.6|1922.4|1924.6|1923.4|1921.6|1920.4|48
1649235000000|2022-04-06 08:50:00|1923.8|1922.6|1924.1|1922.9|1924.6|1923.4|1923.6|1922.4|32
1649235300000|2022-04-06 08:55:00|1923.8|1922.6|1924.6|1923.4|1924.6|1923.4|1923.6|1922.4|42
1649235600000|2022-04-06 09:00:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1924.8|1923.6|85
1649235900000|2022-04-06 09:05:00|1924.8|1923.6|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|78
1649236200000|2022-04-06 09:10:00|1923.8|1922.6|1922.6|1921.4|1924.1|1922.9|1921.6|1920.4|48
1649236500000|2022-04-06 09:15:00|1922.3|1921.1|1920.6|1919.4|1923.6|1922.4|1920.6|1919.4|349
1649236800000|2022-04-06 09:20:00|1920.3|1919.1|1918.1|1916.9|1920.6|1919.4|1917.6|1916.4|1068
1649237100000|2022-04-06 09:25:00|1918.6|1917.4|1917.6|1916.4|1918.6|1917.4|1917.1|1915.9|363
1649237400000|2022-04-06 09:30:00|1917.3|1916.1|1920.1|1918.9|1920.1|1918.9|1917.3|1916.1|123
1649237700000|2022-04-06 09:35:00|1919.6|1918.4|1918.1|1916.9|1920.1|1918.9|1918.1|1916.9|98
1649238000000|2022-04-06 09:40:00|1918.3|1917.1|1918.1|1916.9|1919.1|1917.9|1917.1|1915.9|205
1649238300000|2022-04-06 09:45:00|1917.8|1916.6|1917.6|1916.4|1918.1|1916.9|1917.3|1916.1|42
1649238600000|2022-04-06 09:50:00|1917.1|1915.9|1917.6|1916.4|1918.1|1916.9|1916.6|1915.4|25
1649238900000|2022-04-06 09:55:00|1917.8|1916.6|1919.6|1918.4|1919.6|1918.4|1917.6|1916.4|22
1649239200000|2022-04-06 10:00:00|1920.1|1918.9|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|61
1649239500000|2022-04-06 10:05:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.6|1919.4|15
1649239800000|2022-04-06 10:10:00|1920.1|1918.9|1918.6|1917.4|1920.1|1918.9|1918.1|1916.9|81
1649240100000|2022-04-06 10:15:00|1918.1|1916.9|1918.1|1916.9|1918.8|1917.6|1917.1|1915.9|31
1649240400000|2022-04-06 10:20:00|1917.8|1916.6|1918.8|1917.6|1919.1|1917.9|1917.6|1916.4|32
1649240700000|2022-04-06 10:25:00|1918.6|1917.4|1920.1|1918.9|1920.6|1919.4|1918.6|1917.4|19
1649241000000|2022-04-06 10:30:00|1919.6|1918.4|1919.6|1918.4|1919.8|1918.6|1918.6|1917.4|19
1649241300000|2022-04-06 10:35:00|1919.8|1918.6|1918.8|1917.6|1919.8|1918.6|1918.6|1917.4|32
1649241600000|2022-04-06 10:40:00|1919.1|1917.9|1919.1|1917.9|1919.8|1918.6|1918.6|1917.4|41
1649241900000|2022-04-06 10:45:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|41
1649242200000|2022-04-06 10:50:00|1918.3|1917.1|1917.1|1915.9|1918.6|1917.4|1917.1|1915.9|110
1649242500000|2022-04-06 10:55:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|255
1649242800000|2022-04-06 11:00:00|1916.6|1915.4|1915.6|1914.4|1917.1|1915.9|1915.1|1913.9|235
1649243100000|2022-04-06 11:05:00|1915.3|1914.1|1914.6|1913.4|1915.6|1914.4|1914.6|1913.4|93
1649243400000|2022-04-06 11:10:00|1914.3|1913.1|1914.6|1913.4|1915.6|1914.4|1914.1|1912.9|121
1649243700000|2022-04-06 11:15:00|1914.1|1912.9|1915.1|1913.9|1915.6|1914.4|1913.6|1912.4|116
1649244000000|2022-04-06 11:20:00|1914.6|1913.4|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|50
1649244300000|2022-04-06 11:25:00|1913.8|1912.6|1914.1|1912.9|1914.6|1913.4|1913.8|1912.6|21
1649244600000|2022-04-06 11:30:00|1913.6|1912.4|1914.1|1912.9|1914.6|1913.4|1913.1|1911.9|100
1649244900000|2022-04-06 11:35:00|1914.3|1913.1|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|28
1649245200000|2022-04-06 11:40:00|1913.6|1912.4|1913.6|1912.4|1913.6|1912.4|1913.1|1911.9|64
1649245500000|2022-04-06 11:45:00|1913.1|1911.9|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|103
1649245800000|2022-04-06 11:50:00|1913.1|1911.9|1912.1|1910.9|1913.1|1911.9|1911.8|1910.6|159
1649246100000|2022-04-06 11:55:00|1912.3|1911.1|1911.6|1910.4|1913.1|1911.9|1911.6|1910.4|94
1649246400000|2022-04-06 12:00:00|1911.8|1910.6|1912.1|1910.9|1912.6|1911.4|1911.1|1909.9|155
1649246700000|2022-04-06 12:05:00|1912.3|1911.1|1912.8|1911.6|1912.8|1911.6|1911.6|1910.4|43
1649247000000|2022-04-06 12:10:00|1912.6|1911.4|1913.6|1912.4|1913.8|1912.6|1911.6|1910.4|26
1649247300000|2022-04-06 12:15:00|1913.1|1911.9|1913.6|1912.4|1913.8|1912.6|1912.6|1911.4|31
1649247600000|2022-04-06 12:20:00|1914.1|1912.9|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|73
1649247900000|2022-04-06 12:25:00|1913.8|1912.6|1914.6|1913.4|1914.6|1913.4|1913.6|1912.4|51
1649248200000|2022-04-06 12:30:00|1914.1|1912.9|1913.1|1911.9|1914.1|1912.9|1912.6|1911.4|28
1649248500000|2022-04-06 12:35:00|1913.3|1912.1|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|16
1649248800000|2022-04-06 12:40:00|1912.8|1911.6|1912.6|1911.4|1913.1|1911.9|1911.6|1910.4|81
1649249100000|2022-04-06 12:45:00|1912.3|1911.1|1911.6|1910.4|1912.8|1911.6|1911.1|1909.9|26
1649249400000|2022-04-06 12:50:00|1911.3|1910.1|1911.6|1910.4|1913.1|1911.9|1911.1|1909.9|18
1649249700000|2022-04-06 12:55:00|1912.1|1910.9|1913.6|1912.4|1913.6|1912.4|1911.6|1910.4|35
1649250000000|2022-04-06 13:00:00|1913.1|1911.9|1914.1|1912.9|1914.6|1913.4|1912.6|1911.4|44
1649250300000|2022-04-06 13:05:00|1914.3|1913.1|1913.6|1912.4|1914.6|1913.4|1913.6|1912.4|69
1649250600000|2022-04-06 13:10:00|1913.8|1912.6|1913.6|1912.4|1914.1|1912.9|1913.3|1912.1|18
1649250900000|2022-04-06 13:15:00|1914.1|1912.9|1914.1|1912.9|1914.6|1913.4|1914.1|1912.9|21
1649251200000|2022-04-06 13:20:00|1913.8|1912.6|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|60
1649251500000|2022-04-06 13:25:00|1913.8|1912.6|1913.1|1911.9|1914.1|1912.9|1913.1|1911.9|51
1649251800000|2022-04-06 13:30:00|1913.3|1912.1|1911.3|1910.1|1915.1|1913.9|1911.1|1909.9|364
1649252100000|2022-04-06 13:35:00|1911.6|1910.4|1908.6|1907.4|1911.6|1910.4|1908.1|1906.9|209
1649252400000|2022-04-06 13:40:00|1908.1|1906.9|1906.6|1905.4|1908.6|1907.4|1906.6|1905.4|155
1649252700000|2022-04-06 13:45:00|1906.1|1904.9|1905.6|1904.4|1907.6|1906.4|1905.6|1904.4|180
1649253000000|2022-04-06 13:50:00|1905.3|1904.1|1905.6|1904.4|1906.6|1905.4|1905.1|1903.9|354
1649253300000|2022-04-06 13:55:00|1905.1|1903.9|1904.1|1902.9|1906.1|1904.9|1904.1|1902.9|256
1649253600000|2022-04-06 14:00:00|1904.3|1903.1|1903.1|1901.9|1905.3|1904.1|1903.1|1901.9|226
1649253900000|2022-04-06 14:05:00|1903.6|1902.4|1903.1|1901.9|1904.1|1902.9|1902.6|1901.4|36
1649254200000|2022-04-06 14:10:00|1902.8|1901.6|1904.1|1902.9|1904.1|1902.9|1902.3|1901.1|61
1649254500000|2022-04-06 14:15:00|1904.3|1903.1|1905.6|1904.4|1906.3|1905.1|1904.3|1903.1|192
1649254800000|2022-04-06 14:20:00|1905.8|1904.6|1906.6|1905.4|1907.1|1905.9|1905.3|1904.1|112
1649255100000|2022-04-06 14:25:00|1906.1|1904.9|1903.6|1902.4|1906.1|1904.9|1903.6|1902.4|75
1649255400000|2022-04-06 14:30:00|1903.8|1902.6|1905.8|1904.6|1906.3|1905.1|1903.6|1902.4|172
1649255700000|2022-04-06 14:35:00|1906.1|1904.9|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|99
1649256000000|2022-04-06 14:40:00|1907.3|1906.1|1908.3|1907.1|1908.6|1907.4|1906.6|1905.4|176
1649256300000|2022-04-06 14:45:00|1908.1|1906.9|1909.6|1908.4|1910.1|1908.9|1908.1|1906.9|205
1649256600000|2022-04-06 14:50:00|1910.1|1908.9|1908.1|1906.9|1910.1|1908.9|1907.6|1906.4|131
1649256900000|2022-04-06 14:55:00|1908.6|1907.4|1907.6|1906.4|1909.1|1907.9|1907.1|1905.9|136
1649257200000|2022-04-06 15:00:00|1907.1|1905.9|1908.6|1907.4|1909.1|1907.9|1907.1|1905.9|134
1649257500000|2022-04-06 15:05:00|1908.3|1907.1|1907.3|1906.1|1908.6|1907.4|1907.1|1905.9|50
1649257800000|2022-04-06 15:10:00|1907.1|1905.9|1907.1|1905.9|1907.8|1906.6|1906.6|1905.4|131
1649258100000|2022-04-06 15:15:00|1907.3|1906.1|1906.6|1905.4|1908.1|1906.9|1906.1|1904.9|142
1649258400000|2022-04-06 15:20:00|1907.1|1905.9|1908.1|1906.9|1909.6|1908.4|1906.6|1905.4|85
1649258700000|2022-04-06 15:25:00|1907.8|1906.6|1908.1|1906.9|1908.1|1906.9|1906.8|1905.6|145
1649259000000|2022-04-06 15:30:00|1907.8|1906.6|1907.6|1906.4|1908.6|1907.4|1906.8|1905.6|116
1649259300000|2022-04-06 15:35:00|1907.8|1906.6|1907.6|1906.4|1908.3|1907.1|1906.6|1905.4|252
1649259600000|2022-04-06 15:40:00|1907.8|1906.6|1909.1|1907.9|1909.1|1907.9|1907.6|1906.4|34
1649259900000|2022-04-06 15:45:00|1909.3|1908.1|1910.3|1909.1|1911.1|1909.9|1908.1|1906.9|116
1649260200000|2022-04-06 15:50:00|1910.6|1909.4|1910.8|1909.6|1911.6|1910.4|1910.1|1908.9|97
1649260500000|2022-04-06 15:55:00|1910.6|1909.4|1910.1|1908.9|1911.6|1910.4|1909.6|1908.4|148
1649260800000|2022-04-06 16:00:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|111
1649261100000|2022-04-06 16:05:00|1909.6|1908.4|1910.1|1908.9|1911.1|1909.9|1909.6|1908.4|39
1649261400000|2022-04-06 16:10:00|1910.3|1909.1|1908.6|1907.4|1910.6|1909.4|1908.6|1907.4|88
1649261700000|2022-04-06 16:15:00|1908.3|1907.1|1907.3|1906.1|1908.6|1907.4|1907.1|1905.9|119
1649262000000|2022-04-06 16:20:00|1907.1|1905.9|1907.1|1905.9|1907.8|1906.6|1906.6|1905.4|90
1649262300000|2022-04-06 16:25:00|1907.3|1906.1|1907.1|1905.9|1907.3|1906.1|1906.6|1905.4|64
1649262600000|2022-04-06 16:30:00|1906.6|1905.4|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|31
1649262900000|2022-04-06 16:35:00|1906.6|1905.4|1906.8|1905.6|1907.1|1905.9|1906.6|1905.4|27
1649263200000|2022-04-06 16:40:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.6|1905.4|42
1649263500000|2022-04-06 16:45:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1905.8|1904.6|60
1649263800000|2022-04-06 16:50:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1906.8|1905.6|59
1649264100000|2022-04-06 16:55:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|72
1649264400000|2022-04-06 17:00:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|37
1649264700000|2022-04-06 17:05:00|1907.3|1906.1|1907.3|1906.1|1908.1|1906.9|1906.6|1905.4|38
1649265000000|2022-04-06 17:10:00|1907.6|1906.4|1908.1|1906.9|1908.1|1906.9|1907.1|1905.9|21
1649265300000|2022-04-06 17:15:00|1907.8|1906.6|1908.1|1906.9|1909.1|1907.9|1907.8|1906.6|26
1649265600000|2022-04-06 17:20:00|1907.8|1906.6|1909.6|1908.4|1909.6|1908.4|1907.8|1906.6|19
1649265900000|2022-04-06 17:25:00|1909.3|1908.1|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|19
1649266200000|2022-04-06 17:30:00|1909.3|1908.1|1910.3|1909.1|1910.6|1909.4|1909.1|1907.9|23
1649266500000|2022-04-06 17:35:00|1910.6|1909.4|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|33
1649266800000|2022-04-06 17:40:00|1910.8|1909.6|1912.1|1910.9|1912.6|1911.4|1910.3|1909.1|66
1649267100000|2022-04-06 17:45:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1910.1|1908.9|68
1649267400000|2022-04-06 17:50:00|1911.6|1910.4|1911.8|1910.6|1912.1|1910.9|1911.1|1909.9|83
1649267700000|2022-04-06 17:55:00|1911.6|1910.4|1909.1|1907.9|1911.8|1910.6|1908.6|1907.4|67
1649268000000|2022-04-06 18:00:00|1908.6|1907.4|1912.1|1910.9|1916.6|1915.4|1907.8|1906.6|495
1649268300000|2022-04-06 18:05:00|1911.8|1910.6|1907.6|1906.4|1912.3|1911.1|1907.1|1905.9|168
1649268600000|2022-04-06 18:10:00|1907.1|1905.9|1905.1|1903.9|1908.1|1906.9|1904.6|1903.4|136
1649268900000|2022-04-06 18:15:00|1904.6|1903.4|1903.1|1901.9|1904.8|1903.6|1901.8|1900.6|232
1649269200000|2022-04-06 18:20:00|1903.3|1902.1|1905.1|1903.9|1906.1|1904.9|1902.6|1901.4|88
1649269500000|2022-04-06 18:25:00|1905.3|1904.1|1905.3|1904.1|1907.1|1905.9|1904.1|1902.9|91
1649269800000|2022-04-06 18:30:00|1905.1|1903.9|1911.1|1909.9|1912.6|1911.4|1905.1|1903.9|91
1649270100000|2022-04-06 18:35:00|1911.3|1910.1|1910.3|1909.1|1912.6|1911.4|1909.1|1907.9|51
1649270400000|2022-04-06 18:40:00|1910.1|1908.9|1911.6|1910.4|1912.8|1911.6|1909.6|1908.4|65
1649270700000|2022-04-06 18:45:00|1911.8|1910.6|1910.6|1909.4|1913.6|1912.4|1910.1|1908.9|95
1649271000000|2022-04-06 18:50:00|1911.1|1909.9|1913.1|1911.9|1913.6|1912.4|1911.1|1909.9|81
1649271300000|2022-04-06 18:55:00|1913.3|1912.1|1914.6|1913.4|1915.1|1913.9|1913.1|1911.9|104
1649271600000|2022-04-06 19:00:00|1914.8|1913.6|1917.1|1915.9|1917.6|1916.4|1914.8|1913.6|98
1649271900000|2022-04-06 19:05:00|1916.6|1915.4|1914.8|1913.6|1916.8|1915.6|1914.1|1912.9|124
1649272200000|2022-04-06 19:10:00|1915.1|1913.9|1915.6|1914.4|1916.6|1915.4|1914.1|1912.9|158
1649272500000|2022-04-06 19:15:00|1915.8|1914.6|1913.1|1911.9|1916.8|1915.6|1913.1|1911.9|95
1649272800000|2022-04-06 19:20:00|1913.6|1912.4|1910.1|1908.9|1913.6|1912.4|1909.6|1908.4|169
1649273100000|2022-04-06 19:25:00|1910.3|1909.1|1908.6|1907.4|1910.3|1909.1|1908.6|1907.4|85
1649273400000|2022-04-06 19:30:00|1908.1|1906.9|1907.1|1905.9|1909.1|1907.9|1906.6|1905.4|103
1649273700000|2022-04-06 19:35:00|1907.6|1906.4|1910.1|1908.9|1910.6|1909.4|1906.8|1905.6|73
1649274000000|2022-04-06 19:40:00|1909.8|1908.6|1910.1|1908.9|1910.8|1909.6|1908.3|1907.1|83
1649274300000|2022-04-06 19:45:00|1909.8|1908.6|1912.1|1910.9|1913.6|1912.4|1909.6|1908.4|160
1649274600000|2022-04-06 19:50:00|1912.8|1911.6|1910.1|1908.9|1913.6|1912.4|1910.1|1908.9|210
1649274900000|2022-04-06 19:55:00|1910.6|1909.4|1909.1|1907.9|1913.1|1911.9|1908.8|1907.6|158
1649275200000|2022-04-06 20:00:00|1908.8|1907.6|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|54
1649275500000|2022-04-06 20:05:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|13
1649275800000|2022-04-06 20:10:00|1910.3|1909.1|1909.1|1907.9|1910.6|1909.4|1909.1|1907.9|2
1649276100000|2022-04-06 20:15:00|1908.8|1907.6|1909.6|1908.4|1909.8|1908.6|1908.8|1907.6|14
1649276400000|2022-04-06 20:20:00|1910.1|1908.1|1909.8|1907.8|1910.1|1908.1|1909.6|1907.6|2
1649276700000|2022-04-06 20:25:00|1909.9|1907.9|1909.8|1907.8|1910|1908|1909.8|1907.8|0
1649277000000|2022-04-06 20:30:00|1910|1908|1909.7|1907.7|1910.1|1908.1|1909.5|1907.5|0
1649277300000|2022-04-06 20:35:00|1909.8|1907.8|1909.2|1907.2|1909.8|1907.8|1909|1907|0
1649277600000|2022-04-06 20:40:00|1909.3|1907.3|1909.7|1907.7|1909.7|1907.7|1909.1|1907.1|7
1649277900000|2022-04-06 20:45:00|1909.8|1907.8|1908.6|1906.6|1909.8|1907.8|1908.3|1906.3|14
1649278200000|2022-04-06 20:50:00|1908.4|1906.4|1907.6|1905.6|1908.4|1906.4|1907.2|1905.2|70
1649278500000|2022-04-06 20:55:00|1907.8|1905.8|1907|1905|1907.8|1905.8|1906.9|1904.9|0
1649278800000|2022-04-06 21:00:00|1908.1|1906.1|1908.1|1906.1|1908.1|1906.1|1908|1906|5
1649279700000|2022-04-06 21:15:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649280600000|2022-04-06 21:30:00|1907.1|1905.1|1907.1|1905.1|1907.1|1905.1|1907|1905|0
1649281200000|2022-04-06 21:40:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649281500000|2022-04-06 21:45:00|1907.1|1905.1|1907.3|1905.3|1907.3|1905.3|1907.1|1905.1|0
1649281800000|2022-04-06 21:50:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649282100000|2022-04-06 21:55:00|1907.1|1905.1|1907.2|1905.2|1907.2|1905.2|1907.1|1905.1|0
1649282400000|2022-04-06 22:00:00|1907|1905|1907.2|1905.2|1907.6|1905.6|1906.8|1904.8|0
1649282700000|2022-04-06 22:05:00|1907.5|1905.5|1907.3|1905.3|1907.9|1905.9|1907.2|1905.2|0
1649283000000|2022-04-06 22:10:00|1907.4|1905.4|1907.4|1905.4|1907.4|1905.4|1907.4|1905.4|0
1649283300000|2022-04-06 22:15:00|1907.6|1905.6|1907.7|1905.7|1908.2|1906.2|1907.6|1905.6|0
1649283600000|2022-04-06 22:20:00|1907.8|1905.8|1908.3|1906.3|1908.6|1906.6|1907.8|1905.8|0
1649283900000|2022-04-06 22:25:00|1908.2|1906.2|1908.1|1906.1|1908.4|1906.4|1908.1|1906.1|0
1649284200000|2022-04-06 22:30:00|1908.3|1906.3|1908.5|1906.5|1908.6|1906.6|1908.1|1906.1|0
1649284500000|2022-04-06 22:35:00|1908.6|1906.6|1908.5|1906.5|1908.6|1906.6|1908.4|1906.4|0
1649284800000|2022-04-06 22:40:00|1908.3|1906.3|1908.3|1906.3|1908.3|1906.3|1908.1|1906.1|0
1649285100000|2022-04-06 22:45:00|1908.4|1906.4|1908.4|1906.4|1908.6|1906.6|1908.4|1906.4|0
1649285400000|2022-04-06 22:50:00|1908.6|1906.6|1908.2|1906.2|1908.6|1906.6|1908.1|1906.1|0
1649285700000|2022-04-06 22:55:00|1908.1|1906.1|1908.1|1906.1|1908.4|1906.4|1908.1|1906.1|0
1649286000000|2022-04-06 23:00:00|1908.4|1906.4|1906.8|1904.8|1908.4|1906.4|1906.6|1904.6|0
1649286300000|2022-04-06 23:05:00|1906.7|1904.7|1906.8|1904.8|1906.9|1904.9|1906.6|1904.6|0
1649286600000|2022-04-06 23:10:00|1906.6|1904.6|1906.2|1904.2|1906.6|1904.6|1906.1|1904.1|0
1649286900000|2022-04-06 23:15:00|1906.5|1904.5|1906.5|1904.5|1906.8|1904.8|1906.3|1904.3|0
1649287500000|2022-04-06 23:25:00|1906.2|1904.2|1906.2|1904.2|1906.8|1904.8|1905.9|1903.9|0
1649287800000|2022-04-06 23:30:00|1906.3|1904.3|1905.1|1903.1|1906.5|1904.5|1904.7|1902.7|0
1649288100000|2022-04-06 23:35:00|1905|1903|1902.9|1900.9|1905|1903|1902.8|1900.8|0
1649288400000|2022-04-06 23:40:00|1903|1901|1903.5|1901.5|1904.1|1902.1|1902.8|1900.8|0
1649288700000|2022-04-06 23:45:00|1904.3|1903.1|1903.6|1902.4|1905.1|1903.9|1901.1|1899.9|705
1649289000000|2022-04-06 23:50:00|1903.8|1902.6|1901.6|1900.4|1903.8|1902.6|1901.1|1899.9|236
1649289300000|2022-04-06 23:55:00|1901.1|1899.9|1899.1|1897.9|1901.1|1899.9|1898.6|1897.4|534
1649289600000|2022-04-07 00:00:00|1898.9|1898.1|1895.9|1895.1|1899.4|1898.6|1893.9|1893.1|2293
1649289900000|2022-04-07 00:05:00|1896.4|1895.6|1890.4|1889.6|1896.4|1895.6|1890.1|1889.3|1075
1649290200000|2022-04-07 00:10:00|1890.9|1890.1|1888.6|1887.8|1891.4|1890.6|1887.9|1887.1|733
1649290500000|2022-04-07 00:15:00|1888.9|1888.1|1883.9|1883.1|1888.9|1888.1|1883.4|1882.6|1668
1649290800000|2022-04-07 00:20:00|1883.4|1882.6|1885.9|1885.1|1887.9|1887.1|1883.1|1882.3|1257
1649291100000|2022-04-07 00:25:00|1885.4|1884.6|1887.9|1887.1|1888.4|1887.6|1885.4|1884.6|839
1649291400000|2022-04-07 00:30:00|1887.4|1886.6|1884.4|1883.6|1887.4|1886.6|1883.9|1883.1|1108
1649291700000|2022-04-07 00:35:00|1884.6|1883.8|1883.9|1883.1|1884.9|1884.1|1881.4|1880.6|1514
1649292000000|2022-04-07 00:40:00|1884.4|1883.6|1885.1|1884.3|1885.9|1885.1|1883.9|1883.1|475
1649292300000|2022-04-07 00:45:00|1884.9|1884.1|1883.4|1882.6|1885.4|1884.6|1882.4|1881.6|478
1649292600000|2022-04-07 00:50:00|1883.9|1883.1|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|521
1649292900000|2022-04-07 00:55:00|1884.9|1884.1|1884.9|1884.1|1885.4|1884.6|1883.4|1882.6|551
1649293200000|2022-04-07 01:00:00|1884.6|1883.8|1882.9|1882.1|1884.9|1884.1|1881.9|1881.1|639
1649293500000|2022-04-07 01:05:00|1883.1|1882.3|1887.9|1887.1|1888.4|1887.6|1882.4|1881.6|778
1649293800000|2022-04-07 01:10:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1884.9|1884.1|474
1649294100000|2022-04-07 01:15:00|1886.4|1885.6|1885.9|1885.1|1887.9|1887.1|1885.4|1884.6|483
1649294400000|2022-04-07 01:20:00|1886.1|1885.3|1884.9|1884.1|1887.4|1886.6|1884.9|1884.1|416
1649294700000|2022-04-07 01:25:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.9|1883.1|512
1649295000000|2022-04-07 01:30:00|1884.4|1883.6|1885.4|1884.6|1886.4|1885.6|1883.9|1883.1|497
1649295300000|2022-04-07 01:35:00|1885.9|1885.1|1886.9|1886.1|1886.9|1886.1|1884.9|1884.1|369
1649295600000|2022-04-07 01:40:00|1886.4|1885.6|1887.4|1886.6|1888.1|1887.3|1886.4|1885.6|455
1649295900000|2022-04-07 01:45:00|1887.9|1887.1|1885.9|1885.1|1888.9|1888.1|1885.9|1885.1|521
1649296200000|2022-04-07 01:50:00|1886.1|1885.3|1884.4|1883.6|1886.4|1885.6|1883.9|1883.1|527
1649296500000|2022-04-07 01:55:00|1884.9|1884.1|1883.9|1883.1|1885.4|1884.6|1882.9|1882.1|528
1649296800000|2022-04-07 02:00:00|1883.4|1882.6|1883.4|1882.6|1884.4|1883.6|1882.9|1882.1|343
1649297100000|2022-04-07 02:05:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|491
1649297400000|2022-04-07 02:10:00|1884.9|1884.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|327
1649297700000|2022-04-07 02:15:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|473
1649298000000|2022-04-07 02:20:00|1884.9|1884.1|1884.9|1884.1|1884.9|1884.1|1884.4|1883.6|213
1649298300000|2022-04-07 02:25:00|1884.4|1883.6|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|349
1649298600000|2022-04-07 02:30:00|1883.9|1883.1|1887.4|1886.6|1888.9|1888.1|1882.4|1881.6|1652
1649298900000|2022-04-07 02:35:00|1886.9|1886.1|1887.9|1887.1|1887.9|1887.1|1886.9|1886.1|230
1649299200000|2022-04-07 02:40:00|1888.4|1887.6|1888.1|1887.3|1888.4|1887.6|1887.9|1887.1|178
1649299500000|2022-04-07 02:45:00|1887.9|1887.1|1888.4|1887.6|1888.4|1887.6|1887.9|1887.1|73
1649299800000|2022-04-07 02:50:00|1888.9|1888.1|1888.4|1887.6|1888.9|1888.1|1888.4|1887.6|237
1649300100000|2022-04-07 02:55:00|1888.9|1888.1|1889.4|1888.6|1890.4|1889.6|1888.9|1888.1|648
1649300400000|2022-04-07 03:00:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|341
1649300700000|2022-04-07 03:05:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|74
1649301000000|2022-04-07 03:10:00|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|224
1649301300000|2022-04-07 03:15:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.4|1887.6|265
1649301600000|2022-04-07 03:20:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|315
1649301900000|2022-04-07 03:25:00|1888.4|1887.6|1888.9|1888.1|1889.4|1888.6|1888.4|1887.6|406
1649302200000|2022-04-07 03:30:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1887.4|1886.6|1085
1649302500000|2022-04-07 03:35:00|1889.4|1888.6|1888.4|1887.6|1889.9|1889.1|1887.9|1887.1|576
1649302800000|2022-04-07 03:40:00|1887.9|1887.1|1889.9|1889.1|1890.9|1890.1|1887.9|1887.1|592
1649303100000|2022-04-07 03:45:00|1890.4|1889.6|1891.9|1891.1|1891.9|1891.1|1889.9|1889.1|618
1649303400000|2022-04-07 03:50:00|1891.6|1890.8|1891.9|1891.1|1892.4|1891.6|1891.4|1890.6|366
1649303700000|2022-04-07 03:55:00|1892.4|1891.6|1890.4|1889.6|1892.4|1891.6|1890.4|1889.6|481
1649304000000|2022-04-07 04:00:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|682
1649304300000|2022-04-07 04:05:00|1890.9|1890.1|1889.4|1888.6|1890.9|1890.1|1889.4|1888.6|488
1649304600000|2022-04-07 04:10:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1888.4|1887.6|830
1649304900000|2022-04-07 04:15:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|329
1649305200000|2022-04-07 04:20:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1889.4|1888.6|410
1649305500000|2022-04-07 04:25:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1888.9|1888.1|998
1649305800000|2022-04-07 04:30:00|1890.6|1889.8|1890.9|1890.1|1891.4|1890.6|1890.4|1889.6|365
1649306100000|2022-04-07 04:35:00|1891.4|1890.6|1892.9|1892.1|1892.9|1892.1|1890.9|1890.1|643
1649306400000|2022-04-07 04:40:00|1892.4|1891.6|1891.9|1891.1|1892.4|1891.6|1891.9|1891.1|333
1649306700000|2022-04-07 04:45:00|1891.4|1890.6|1892.9|1892.1|1893.4|1892.6|1890.9|1890.1|598
1649307000000|2022-04-07 04:50:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1893.4|1892.6|389
1649307300000|2022-04-07 04:55:00|1892.9|1892.1|1894.4|1893.6|1894.4|1893.6|1892.9|1892.1|485
1649307600000|2022-04-07 05:00:00|1893.9|1893.1|1892.9|1892.1|1894.9|1894.1|1892.9|1892.1|740
1649307900000|2022-04-07 05:05:00|1892.4|1891.6|1893.9|1893.1|1893.9|1893.1|1892.4|1891.6|435
1649308200000|2022-04-07 05:10:00|1894.4|1893.6|1894.4|1893.6|1894.4|1893.6|1892.9|1892.1|493
1649308500000|2022-04-07 05:15:00|1894.9|1894.1|1893.9|1893.1|1894.9|1894.1|1893.4|1892.6|467
1649308800000|2022-04-07 05:20:00|1894.4|1893.6|1892.4|1891.6|1894.4|1893.6|1892.4|1891.6|640
1649309100000|2022-04-07 05:25:00|1891.9|1891.1|1892.1|1891.3|1892.4|1891.6|1891.4|1890.6|824
1649309400000|2022-04-07 05:30:00|1892.4|1891.6|1891.9|1891.1|1892.9|1892.1|1891.9|1891.1|714
1649309700000|2022-04-07 05:35:00|1892.1|1891.3|1893.4|1892.6|1893.9|1893.1|1891.9|1891.1|781
1649310000000|2022-04-07 05:40:00|1893.9|1893.1|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|690
1649310300000|2022-04-07 05:45:00|1892.6|1891.8|1894.9|1894.1|1894.9|1894.1|1892.4|1891.6|1051
1649310600000|2022-04-07 05:50:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1894.4|1893.6|978
1649310900000|2022-04-07 05:55:00|1894.9|1894.1|1894.4|1893.6|1895.4|1894.6|1893.4|1892.6|3271
1649311200000|2022-04-07 06:00:00|1893.9|1893.1|1891.6|1890.8|1893.9|1893.1|1889.9|1889.1|5108
1649311500000|2022-04-07 06:05:00|1891.4|1890.6|1892.9|1890.9|1893.4|1892.6|1890.4|1889.6|1559
1649311800000|2022-04-07 06:10:00|1893.1|1891.1|1892.4|1890.4|1894.4|1892.4|1891|1889|2
1649312100000|2022-04-07 06:15:00|1892.5|1890.5|1894.1|1892.1|1894.4|1892.4|1892.4|1890.4|417
1649312400000|2022-04-07 06:20:00|1894|1892|1894.6|1892.6|1894.8|1892.8|1893.6|1891.6|0
1649312700000|2022-04-07 06:25:00|1894.8|1892.8|1895.1|1893.1|1895.4|1893.4|1894.2|1892.2|0
1649313000000|2022-04-07 06:30:00|1895|1893|1894.3|1892.3|1895.5|1893.5|1894|1892|0
1649313300000|2022-04-07 06:35:00|1894.2|1892.2|1895.3|1893.3|1895.3|1893.3|1894.2|1892.2|0
1649313600000|2022-04-07 06:40:00|1895.4|1893.4|1895.6|1893.6|1895.9|1893.9|1895|1893|0
1649313900000|2022-04-07 06:45:00|1895.3|1893.3|1895.3|1893.3|1896.2|1894.2|1895.3|1893.3|0
1649314200000|2022-04-07 06:50:00|1895.4|1893.4|1895.4|1893.4|1895.8|1893.8|1895.1|1893.1|0
1649314500000|2022-04-07 06:55:00|1895.5|1893.5|1896.5|1894.5|1897|1895|1894.9|1892.9|0
1649314800000|2022-04-07 07:00:00|1896.4|1894.4|1896.2|1894.2|1897.5|1895.5|1895.1|1893.1|0
1649315100000|2022-04-07 07:05:00|1896.4|1894.4|1896.5|1894.5|1897.2|1895.2|1895.7|1893.7|0
1649315400000|2022-04-07 07:10:00|1896.2|1894.2|1897.9|1895.9|1898.7|1896.7|1896.2|1894.2|0
1649315700000|2022-04-07 07:15:00|1897.7|1895.7|1896.9|1894.9|1898.2|1896.2|1896.9|1894.9|0
1649316000000|2022-04-07 07:20:00|1897|1895|1897.6|1895.6|1897.9|1895.9|1896|1894|0
1649316300000|2022-04-07 07:25:00|1897.8|1895.8|1896.5|1894.5|1897.8|1895.8|1896.2|1894.2|0
1649316600000|2022-04-07 07:30:00|1896.4|1894.4|1896.6|1895.4|1897.1|1895.9|1895.1|1893.9|719
1649316900000|2022-04-07 07:35:00|1896.8|1895.6|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|340
1649317200000|2022-04-07 07:40:00|1896.3|1895.1|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|106
1649317500000|2022-04-07 07:45:00|1896.6|1895.4|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|119
1649317800000|2022-04-07 07:50:00|1897.3|1896.1|1897.1|1895.9|1898.1|1896.9|1897.1|1895.9|167
1649318100000|2022-04-07 07:55:00|1897.3|1896.1|1894.8|1893.6|1897.3|1896.1|1894.1|1892.9|156
1649318400000|2022-04-07 08:00:00|1895.1|1893.9|1894.1|1892.9|1895.3|1894.1|1893.6|1892.4|116
1649318700000|2022-04-07 08:05:00|1893.8|1892.6|1896.3|1895.1|1896.3|1895.1|1893.6|1892.4|160
1649319000000|2022-04-07 08:10:00|1896.6|1895.4|1894.1|1892.9|1896.6|1895.4|1893.6|1892.4|107
1649319300000|2022-04-07 08:15:00|1894.6|1893.4|1893.8|1892.6|1894.6|1893.4|1893.6|1892.4|107
1649319600000|2022-04-07 08:20:00|1894.1|1892.9|1895.3|1894.1|1895.6|1894.4|1893.8|1892.6|49
1649319900000|2022-04-07 08:25:00|1895.1|1893.9|1895.8|1894.6|1896.1|1894.9|1895.1|1893.9|44
1649320200000|2022-04-07 08:30:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.3|1894.1|70
1649320500000|2022-04-07 08:35:00|1895.8|1894.6|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|124
1649320800000|2022-04-07 08:40:00|1895.6|1894.4|1897.6|1896.4|1898.1|1896.9|1895.3|1894.1|248
1649321100000|2022-04-07 08:45:00|1897.8|1896.6|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|91
1649321400000|2022-04-07 08:50:00|1897.8|1896.6|1900.1|1898.9|1900.1|1898.9|1897.6|1896.4|171
1649321700000|2022-04-07 08:55:00|1899.8|1898.6|1900.6|1899.4|1900.8|1899.6|1899.6|1898.4|66
1649322000000|2022-04-07 09:00:00|1900.3|1899.1|1899.1|1897.9|1900.6|1899.4|1899.1|1897.9|164
1649322300000|2022-04-07 09:05:00|1898.6|1897.4|1899.1|1897.9|1899.8|1898.6|1898.6|1897.4|67
1649322600000|2022-04-07 09:10:00|1898.6|1897.4|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|32
1649322900000|2022-04-07 09:15:00|1898.6|1897.4|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|29
1649323200000|2022-04-07 09:20:00|1899.8|1898.6|1900.6|1899.4|1901.1|1899.9|1899.6|1898.4|122
1649323500000|2022-04-07 09:25:00|1900.3|1899.1|1901.1|1899.9|1901.1|1899.9|1900.1|1898.9|19
1649323800000|2022-04-07 09:30:00|1900.6|1899.4|1900.6|1899.4|1901.1|1899.9|1900.3|1899.1|62
1649324100000|2022-04-07 09:35:00|1900.1|1898.9|1901.6|1900.4|1901.6|1900.4|1900.1|1898.9|201
1649324400000|2022-04-07 09:40:00|1901.8|1900.6|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|66
1649324700000|2022-04-07 09:45:00|1901.8|1900.6|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|44
1649325000000|2022-04-07 09:50:00|1901.3|1900.1|1902.1|1900.9|1902.1|1900.9|1901.1|1899.9|18
1649325300000|2022-04-07 09:55:00|1902.3|1901.1|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|24
1649325600000|2022-04-07 10:00:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|58
1649325900000|2022-04-07 10:05:00|1902.8|1901.6|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|50
1649326200000|2022-04-07 10:10:00|1902.6|1901.4|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|28
1649326500000|2022-04-07 10:15:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|22
1649326800000|2022-04-07 10:20:00|1902.8|1901.6|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|113
1649327100000|2022-04-07 10:25:00|1902.6|1901.4|1903.1|1901.9|1903.3|1902.1|1902.6|1901.4|91
1649327400000|2022-04-07 10:30:00|1902.6|1901.4|1902.1|1900.9|1902.8|1901.6|1902.1|1900.9|89
1649327700000|2022-04-07 10:35:00|1902.3|1901.1|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|46
1649328000000|2022-04-07 10:40:00|1903.1|1901.9|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|56
1649328300000|2022-04-07 10:45:00|1903.1|1901.9|1904.1|1902.9|1904.6|1903.4|1903.1|1901.9|224
1649328600000|2022-04-07 10:50:00|1904.3|1903.1|1903.6|1902.4|1904.6|1903.4|1903.3|1902.1|154
1649328900000|2022-04-07 10:55:00|1903.3|1902.1|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|21
1649329200000|2022-04-07 11:00:00|1903.3|1902.1|1901.6|1900.4|1903.6|1902.4|1901.1|1899.9|88
1649329500000|2022-04-07 11:05:00|1902.1|1900.9|1905.1|1903.9|1910.8|1909.6|1901.6|1900.4|1314
1649329800000|2022-04-07 11:10:00|1905.6|1904.4|1906.6|1905.4|1907.6|1906.4|1903.6|1902.4|226
1649330100000|2022-04-07 11:15:00|1906.8|1905.6|1904.6|1903.4|1906.8|1905.6|1904.1|1902.9|110
1649330400000|2022-04-07 11:20:00|1904.8|1903.6|1904.6|1903.4|1906.6|1905.4|1904.6|1903.4|264
1649330700000|2022-04-07 11:25:00|1904.8|1903.6|1904.1|1902.9|1904.8|1903.6|1903.6|1902.4|89
1649331000000|2022-04-07 11:30:00|1904.3|1903.1|1903.3|1902.1|1905.1|1903.9|1902.6|1901.4|128
1649331300000|2022-04-07 11:35:00|1903.1|1901.9|1903.6|1902.4|1903.6|1902.4|1902.6|1901.4|73
1649331600000|2022-04-07 11:40:00|1903.3|1902.1|1904.1|1902.9|1904.6|1903.4|1902.8|1901.6|36
1649331900000|2022-04-07 11:45:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|64
1649332200000|2022-04-07 11:50:00|1903.3|1902.1|1903.8|1902.6|1904.1|1902.9|1903.1|1901.9|37
1649332500000|2022-04-07 11:55:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.6|1902.4|35
1649332800000|2022-04-07 12:00:00|1904.3|1903.1|1902.6|1901.4|1905.1|1903.9|1902.6|1901.4|33
1649333100000|2022-04-07 12:05:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1901.8|1900.6|73
1649333400000|2022-04-07 12:10:00|1902.3|1901.1|1901.6|1900.4|1902.3|1901.1|1901.6|1900.4|75
1649333700000|2022-04-07 12:15:00|1901.3|1900.1|1902.6|1901.4|1903.1|1901.9|1900.6|1899.4|127
1649334000000|2022-04-07 12:20:00|1902.8|1901.6|1901.6|1900.4|1903.1|1901.9|1901.6|1900.4|60
1649334300000|2022-04-07 12:25:00|1901.3|1900.1|1901.6|1900.4|1901.6|1900.4|1900.8|1899.6|89
1649334600000|2022-04-07 12:30:00|1901.3|1900.1|1902.6|1901.4|1902.6|1901.4|1900.8|1899.6|32
1649334900000|2022-04-07 12:35:00|1902.3|1901.1|1902.6|1901.4|1902.6|1901.4|1901.6|1900.4|43
1649335200000|2022-04-07 12:40:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.8|1900.6|30
1649335500000|2022-04-07 12:45:00|1901.6|1900.4|1902.1|1900.9|1902.6|1901.4|1901.3|1900.1|102
1649335800000|2022-04-07 12:50:00|1902.3|1901.1|1899.6|1898.4|1902.3|1901.1|1899.1|1897.9|90
1649336100000|2022-04-07 12:55:00|1899.3|1898.1|1899.1|1897.9|1899.6|1898.4|1898.1|1896.9|70
1649336400000|2022-04-07 13:00:00|1899.6|1898.4|1898.1|1896.9|1899.6|1898.4|1898.1|1896.9|63
1649336700000|2022-04-07 13:05:00|1898.3|1897.1|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|42
1649337000000|2022-04-07 13:10:00|1898.6|1897.4|1898.1|1896.9|1898.8|1897.6|1897.6|1896.4|153
1649337300000|2022-04-07 13:15:00|1897.6|1896.4|1898.6|1897.4|1898.8|1897.6|1897.6|1896.4|83
1649337600000|2022-04-07 13:20:00|1898.1|1896.9|1897.6|1896.4|1898.3|1897.1|1897.6|1896.4|75
1649337900000|2022-04-07 13:25:00|1897.8|1896.6|1898.1|1896.9|1898.1|1896.9|1897.1|1895.9|51
1649338200000|2022-04-07 13:30:00|1898.3|1897.1|1902.6|1901.4|1902.6|1901.4|1898.3|1897.1|449
1649338500000|2022-04-07 13:35:00|1902.3|1901.1|1903.6|1902.4|1903.6|1902.4|1901.6|1900.4|143
1649338800000|2022-04-07 13:40:00|1903.3|1902.1|1901.1|1899.9|1904.6|1903.4|1900.6|1899.4|137
1649339100000|2022-04-07 13:45:00|1900.8|1899.6|1900.1|1898.9|1902.6|1901.4|1899.6|1898.4|136
1649339400000|2022-04-07 13:50:00|1900.6|1899.4|1902.1|1900.9|1903.1|1901.9|1900.1|1898.9|96
1649339700000|2022-04-07 13:55:00|1901.6|1900.4|1902.1|1900.9|1902.1|1900.9|1900.6|1899.4|148
1649340000000|2022-04-07 14:00:00|1901.8|1900.6|1898.1|1896.9|1903.1|1901.9|1897.6|1896.4|444
1649340300000|2022-04-07 14:05:00|1897.8|1896.6|1897.1|1895.9|1898.6|1897.4|1896.6|1895.4|166
1649340600000|2022-04-07 14:10:00|1896.8|1895.6|1898.3|1897.1|1899.1|1897.9|1896.6|1895.4|126
1649340900000|2022-04-07 14:15:00|1898.1|1896.9|1897.6|1896.4|1898.1|1896.9|1896.8|1895.6|47
1649341200000|2022-04-07 14:20:00|1897.1|1895.9|1896.3|1895.1|1897.6|1896.4|1895.6|1894.4|131
1649341500000|2022-04-07 14:25:00|1896.1|1894.9|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|160
1649341800000|2022-04-07 14:30:00|1895.8|1894.6|1899.6|1898.4|1899.6|1898.4|1895.8|1894.6|243
1649342100000|2022-04-07 14:35:00|1899.8|1898.6|1897.1|1895.9|1900.1|1898.9|1897.1|1895.9|111
1649342400000|2022-04-07 14:40:00|1896.6|1895.4|1894.6|1893.4|1896.6|1895.4|1894.3|1893.1|99
1649342700000|2022-04-07 14:45:00|1895.1|1893.9|1893.6|1892.4|1895.1|1893.9|1893.1|1891.9|86
1649343000000|2022-04-07 14:50:00|1894.1|1892.9|1896.1|1894.9|1896.1|1894.9|1894.1|1892.9|275
1649343300000|2022-04-07 14:55:00|1896.3|1895.1|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|335
1649343600000|2022-04-07 15:00:00|1896.8|1895.6|1898.6|1897.4|1898.6|1897.4|1896.6|1895.4|180
1649343900000|2022-04-07 15:05:00|1898.1|1896.9|1897.1|1895.9|1898.6|1897.4|1897.1|1895.9|97
1649344200000|2022-04-07 15:10:00|1896.6|1895.4|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|69
1649344500000|2022-04-07 15:15:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|179
1649344800000|2022-04-07 15:20:00|1895.3|1894.1|1897.1|1895.9|1897.1|1895.9|1895.1|1893.9|80
1649345100000|2022-04-07 15:25:00|1896.6|1895.4|1893.6|1892.4|1897.1|1895.9|1893.1|1891.9|161
1649345400000|2022-04-07 15:30:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|224
1649345700000|2022-04-07 15:35:00|1894.6|1893.4|1895.6|1894.4|1896.1|1894.9|1894.1|1892.9|87
1649346000000|2022-04-07 15:40:00|1895.8|1894.6|1894.6|1893.4|1896.1|1894.9|1894.6|1893.4|84
1649346300000|2022-04-07 15:45:00|1894.8|1893.6|1895.1|1893.9|1897.1|1895.9|1894.6|1893.4|36
1649346600000|2022-04-07 15:50:00|1894.8|1893.6|1893.8|1892.6|1895.6|1894.4|1893.6|1892.4|23
1649346900000|2022-04-07 15:55:00|1894.1|1892.9|1895.6|1894.4|1895.6|1894.4|1893.6|1892.4|12
1649347200000|2022-04-07 16:00:00|1895.1|1893.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|26
1649347500000|2022-04-07 16:05:00|1896.1|1894.9|1897.1|1895.9|1897.1|1895.9|1895.6|1894.4|69
1649347800000|2022-04-07 16:10:00|1897.6|1896.4|1897.3|1896.1|1898.1|1896.9|1896.6|1895.4|117
1649348100000|2022-04-07 16:15:00|1897.6|1896.4|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|122
1649348400000|2022-04-07 16:20:00|1896.3|1895.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|34
1649348700000|2022-04-07 16:25:00|1896.8|1895.6|1896.6|1895.4|1897.6|1896.4|1895.8|1894.6|28
1649349000000|2022-04-07 16:30:00|1896.1|1894.9|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|81
1649349300000|2022-04-07 16:35:00|1896.1|1894.9|1895.6|1894.4|1897.1|1895.9|1895.6|1894.4|49
1649349600000|2022-04-07 16:40:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|42
1649349900000|2022-04-07 16:45:00|1895.3|1894.1|1894.1|1892.9|1896.1|1894.9|1894.1|1892.9|91
1649350200000|2022-04-07 16:50:00|1894.3|1893.1|1895.1|1893.9|1895.8|1894.6|1894.3|1893.1|101
1649350500000|2022-04-07 16:55:00|1894.8|1893.6|1897.1|1895.9|1897.1|1895.9|1894.6|1893.4|107
1649350800000|2022-04-07 17:00:00|1896.8|1895.6|1898.1|1896.9|1898.6|1897.4|1896.6|1895.4|59
1649351100000|2022-04-07 17:05:00|1897.8|1896.6|1898.6|1897.4|1898.8|1897.6|1897.8|1896.6|38
1649351400000|2022-04-07 17:10:00|1899.1|1897.9|1900.1|1898.9|1901.1|1899.9|1898.8|1897.6|106
1649351700000|2022-04-07 17:15:00|1900.3|1899.1|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|37
1649352000000|2022-04-07 17:20:00|1901.3|1900.1|1901.1|1899.9|1902.6|1901.4|1901.1|1899.9|62
1649352300000|2022-04-07 17:25:00|1901.6|1900.4|1903.3|1902.1|1903.6|1902.4|1901.6|1900.4|87
1649352600000|2022-04-07 17:30:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.1|1901.9|197
1649352900000|2022-04-07 17:35:00|1903.3|1902.1|1902.6|1901.4|1904.1|1902.9|1902.1|1900.9|42
1649353200000|2022-04-07 17:40:00|1902.8|1901.6|1902.1|1900.9|1903.1|1901.9|1902.1|1900.9|19
1649353500000|2022-04-07 17:45:00|1901.8|1900.6|1901.8|1900.6|1903.1|1901.9|1901.1|1899.9|43
1649353800000|2022-04-07 17:50:00|1902.1|1900.9|1901.6|1900.4|1902.6|1901.4|1901.1|1899.9|36
1649354100000|2022-04-07 17:55:00|1901.3|1900.1|1905.3|1904.1|1905.6|1904.4|1901.1|1899.9|94
1649354400000|2022-04-07 18:00:00|1905.1|1903.9|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|64
1649354700000|2022-04-07 18:05:00|1904.8|1903.6|1905.6|1904.4|1905.6|1904.4|1903.6|1902.4|38
1649355000000|2022-04-07 18:10:00|1905.1|1903.9|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|31
1649355300000|2022-04-07 18:15:00|1904.6|1903.4|1903.1|1901.9|1905.1|1903.9|1903.1|1901.9|54
1649355600000|2022-04-07 18:20:00|1903.6|1902.4|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|21
1649355900000|2022-04-07 18:25:00|1904.3|1903.1|1904.1|1902.9|1907.1|1905.9|1904.1|1902.9|100
1649356200000|2022-04-07 18:30:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|73
1649356500000|2022-04-07 18:35:00|1904.3|1903.1|1905.1|1903.9|1905.3|1904.1|1903.6|1902.4|37
1649356800000|2022-04-07 18:40:00|1904.6|1903.4|1906.1|1904.9|1906.6|1905.4|1904.3|1903.1|69
1649357100000|2022-04-07 18:45:00|1905.8|1904.6|1907.1|1905.9|1907.6|1906.4|1905.6|1904.4|94
1649357400000|2022-04-07 18:50:00|1907.3|1906.1|1908.8|1907.6|1909.6|1908.4|1907.3|1906.1|167
1649357700000|2022-04-07 18:55:00|1909.1|1907.9|1910.6|1909.4|1911.1|1909.9|1908.6|1907.4|67
1649358000000|2022-04-07 19:00:00|1910.1|1908.9|1912.1|1910.9|1912.6|1911.4|1910.1|1908.9|194
1649358300000|2022-04-07 19:05:00|1911.6|1910.4|1912.6|1911.4|1913.1|1911.9|1911.1|1909.9|140
1649358600000|2022-04-07 19:10:00|1912.1|1910.9|1913.1|1911.9|1913.1|1911.9|1912.1|1910.9|61
1649358900000|2022-04-07 19:15:00|1913.6|1912.4|1912.3|1911.1|1914.1|1912.9|1912.1|1910.9|108
1649359200000|2022-04-07 19:20:00|1912.1|1910.9|1909.8|1908.6|1912.1|1910.9|1909.6|1908.4|120
1649359500000|2022-04-07 19:25:00|1910.1|1908.9|1909.1|1907.9|1910.6|1909.4|1908.8|1907.6|38
1649359800000|2022-04-07 19:30:00|1908.6|1907.4|1910.6|1909.4|1910.6|1909.4|1908.6|1907.4|141
1649360100000|2022-04-07 19:35:00|1910.3|1909.1|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|74
1649360400000|2022-04-07 19:40:00|1910.8|1909.6|1911.1|1909.9|1912.6|1911.4|1910.1|1908.9|126
1649360700000|2022-04-07 19:45:00|1910.8|1909.6|1909.1|1907.9|1912.1|1910.9|1908.6|1907.4|86
1649361000000|2022-04-07 19:50:00|1908.6|1907.4|1906.6|1905.4|1909.6|1908.4|1906.1|1904.9|360
1649361300000|2022-04-07 19:55:00|1906.3|1905.1|1905.1|1903.9|1906.8|1905.6|1904.6|1903.4|145
1649361600000|2022-04-07 20:00:00|1904.6|1903.4|1905.3|1904.1|1905.8|1904.6|1904.6|1903.4|24
1649361900000|2022-04-07 20:05:00|1905.6|1904.4|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|8
1649362200000|2022-04-07 20:10:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|14
1649362500000|2022-04-07 20:15:00|1905.3|1904.1|1905.3|1904.1|1905.3|1904.1|1905.1|1903.9|3
1649362800000|2022-04-07 20:20:00|1905.6|1903.6|1905|1903|1905.9|1903.9|1905|1903|12
1649363100000|2022-04-07 20:25:00|1905.2|1903.2|1904.4|1902.4|1905.2|1903.2|1903.5|1901.5|23
1649363400000|2022-04-07 20:30:00|1904.6|1902.6|1904.5|1902.5|1905|1903|1903.8|1901.8|25
1649363700000|2022-04-07 20:35:00|1904.6|1902.6|1905.1|1903.1|1905.2|1903.2|1904.5|1902.5|3
1649364000000|2022-04-07 20:40:00|1905.3|1903.3|1905.2|1903.2|1905.3|1903.3|1904.8|1902.8|9
1649364300000|2022-04-07 20:45:00|1905.1|1903.1|1903.4|1901.4|1905.2|1903.2|1903.2|1901.2|39
1649364600000|2022-04-07 20:50:00|1903.5|1901.5|1904|1902|1904.6|1902.6|1903.4|1901.4|37
1649364900000|2022-04-07 20:55:00|1904.2|1902.2|1903.8|1901.8|1904.9|1902.9|1903.8|1901.8|0
1649365200000|2022-04-07 21:00:00|1904.3|1902.3|1904.3|1902.3|1904.3|1902.3|1904.2|1902.2|8
1649365500000|2022-04-07 21:05:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|0
1649366100000|2022-04-07 21:15:00|1904|1902|1903.9|1901.9|1904|1902|1903.8|1901.8|0
1649366400000|2022-04-07 21:20:00|1904|1902|1903.9|1901.9|1904|1902|1903.9|1901.9|0
1649366700000|2022-04-07 21:25:00|1904|1902|1904|1902|1904.2|1902.2|1903.9|1901.9|0
1649367000000|2022-04-07 21:30:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|0
1649367300000|2022-04-07 21:35:00|1904.2|1902.2|1904.1|1902.1|1904.2|1902.2|1904.1|1902.1|0
1649367600000|2022-04-07 21:40:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.1|1902.1|0
1649367900000|2022-04-07 21:45:00|1904.3|1902.3|1904.2|1902.2|1904.3|1902.3|1904.2|1902.2|0
1649368500000|2022-04-07 21:55:00|1904.1|1902.1|1904.1|1902.1|1904.3|1902.3|1904.1|1902.1|0
1649368800000|2022-04-07 22:00:00|1903.9|1901.9|1905|1903|1905.2|1903.2|1903.9|1901.9|0
1649369100000|2022-04-07 22:05:00|1904.9|1902.9|1904.8|1902.8|1905.1|1903.1|1904.6|1902.6|0
1649369400000|2022-04-07 22:10:00|1905|1903|1905|1903|1905.2|1903.2|1905|1903|0
1649369700000|2022-04-07 22:15:00|1905.2|1903.2|1905.4|1903.4|1905.6|1903.6|1905.2|1903.2|0
1649370000000|2022-04-07 22:20:00|1905.3|1903.3|1904.7|1902.7|1905.6|1903.6|1904.6|1902.6|0
1649370300000|2022-04-07 22:25:00|1904.6|1902.6|1903.9|1901.9|1904.6|1902.6|1903.9|1901.9|0
1649370600000|2022-04-07 22:30:00|1904|1902|1903.4|1901.4|1904.2|1902.2|1903.4|1901.4|0
1649370900000|2022-04-07 22:35:00|1903.5|1901.5|1903.7|1901.7|1903.7|1901.7|1903.4|1901.4|0
1649371200000|2022-04-07 22:40:00|1903.9|1901.9|1904.5|1902.5|1904.5|1902.5|1903.9|1901.9|0
1649371500000|2022-04-07 22:45:00|1904.3|1902.3|1904.5|1902.5|1904.5|1902.5|1904.3|1902.3|0
1649371800000|2022-04-07 22:50:00|1904.6|1902.6|1904.6|1902.6|1905.2|1903.2|1904.6|1902.6|0
1649372100000|2022-04-07 22:55:00|1904.7|1902.7|1904.8|1902.8|1904.8|1902.8|1904.7|1902.7|0
1649372400000|2022-04-07 23:00:00|1904.9|1902.9|1904.9|1902.9|1905.2|1903.2|1904.6|1902.6|0
1649372700000|2022-04-07 23:05:00|1905|1903|1905.2|1903.2|1905.2|1903.2|1905|1903|0
1649373000000|2022-04-07 23:10:00|1905.5|1903.5|1906|1904|1906|1904|1905.2|1903.2|0
1649373300000|2022-04-07 23:15:00|1905.9|1903.9|1906.1|1904.1|1906.2|1904.2|1905.9|1903.9|0
1649373600000|2022-04-07 23:20:00|1906.3|1904.3|1906.3|1904.3|1906.5|1904.5|1905.9|1903.9|0
1649373900000|2022-04-07 23:25:00|1906.5|1904.5|1906.9|1904.9|1907.1|1905.1|1906.5|1904.5|0
1649374200000|2022-04-07 23:30:00|1907|1905|1906.8|1904.8|1907.5|1905.5|1906.8|1904.8|0
1649374500000|2022-04-07 23:35:00|1906.9|1904.9|1907.1|1905.1|1907.2|1905.2|1906.3|1904.3|0
1649374800000|2022-04-07 23:40:00|1907.2|1905.2|1907.3|1905.3|1908.3|1906.3|1906.8|1904.8|0
1649375100000|2022-04-07 23:45:00|1906.8|1905.6|1908.1|1906.9|1908.1|1906.9|1905.6|1904.4|682
1649375400000|2022-04-07 23:50:00|1908.6|1907.4|1908.1|1906.9|1910.1|1908.9|1907.6|1906.4|416
1649375700000|2022-04-07 23:55:00|1908.6|1907.4|1906.8|1905.6|1912.3|1911.1|1906.3|1905.1|985
1649376000000|2022-04-08 00:00:00|1906.6|1905.4|1904.4|1903.6|1906.6|1905.6|1899.9|1899.1|2128
1649376300000|2022-04-08 00:05:00|1904.1|1903.3|1905.9|1905.1|1908.4|1907.6|1904.1|1903.3|1263
1649376600000|2022-04-08 00:10:00|1906.4|1905.6|1902.4|1901.6|1906.4|1905.6|1901.4|1900.6|812
1649376900000|2022-04-08 00:15:00|1902.9|1902.1|1896.4|1895.6|1902.9|1902.1|1896.4|1895.6|709
1649377200000|2022-04-08 00:20:00|1895.9|1895.1|1896.9|1896.1|1899.4|1898.6|1895.4|1894.6|513
1649377500000|2022-04-08 00:25:00|1896.4|1895.6|1893.9|1893.1|1897.9|1897.1|1893.4|1892.6|686
1649377800000|2022-04-08 00:30:00|1893.4|1892.6|1892.9|1892.1|1895.9|1895.1|1892.6|1891.8|578
1649378100000|2022-04-08 00:35:00|1892.6|1891.8|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|347
1649378400000|2022-04-08 00:40:00|1892.4|1891.6|1891.6|1890.8|1893.9|1893.1|1891.4|1890.6|316
1649378700000|2022-04-08 00:45:00|1891.4|1890.6|1892.4|1891.6|1893.4|1892.6|1891.4|1890.6|288
1649379000000|2022-04-08 00:50:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|289
1649379300000|2022-04-08 00:55:00|1893.4|1892.6|1893.9|1893.1|1893.9|1893.1|1890.4|1889.6|346
1649379600000|2022-04-08 01:00:00|1893.4|1892.6|1894.9|1894.1|1895.4|1894.6|1892.4|1891.6|389
1649379900000|2022-04-08 01:05:00|1895.4|1894.6|1893.4|1892.6|1895.4|1894.6|1893.4|1892.6|478
1649380200000|2022-04-08 01:10:00|1893.9|1893.1|1890.9|1890.1|1893.9|1893.1|1890.4|1889.6|380
1649380500000|2022-04-08 01:15:00|1891.4|1890.6|1890.9|1890.1|1892.4|1891.6|1889.4|1888.6|324
1649380800000|2022-04-08 01:20:00|1891.4|1890.6|1888.9|1888.1|1891.9|1891.1|1888.4|1887.6|283
1649381100000|2022-04-08 01:25:00|1889.4|1888.6|1888.4|1887.6|1890.6|1889.8|1888.4|1887.6|255
1649381400000|2022-04-08 01:30:00|1888.9|1888.1|1884.6|1883.8|1888.9|1888.1|1884.6|1883.8|660
1649381700000|2022-04-08 01:35:00|1884.9|1884.1|1884.9|1884.1|1887.4|1886.6|1883.9|1883.1|566
1649382000000|2022-04-08 01:40:00|1884.4|1883.6|1887.9|1887.1|1888.4|1887.6|1884.4|1883.6|368
1649382300000|2022-04-08 01:45:00|1888.1|1887.3|1888.9|1888.1|1888.9|1888.1|1887.4|1886.6|185
1649382600000|2022-04-08 01:50:00|1888.4|1887.6|1885.4|1884.6|1888.4|1887.6|1884.9|1884.1|450
1649382900000|2022-04-08 01:55:00|1884.9|1884.1|1884.4|1883.6|1885.9|1885.1|1884.4|1883.6|287
1649383200000|2022-04-08 02:00:00|1884.6|1883.8|1886.9|1886.1|1886.9|1886.1|1883.9|1883.1|400
1649383500000|2022-04-08 02:05:00|1887.4|1886.6|1885.4|1884.6|1887.9|1887.1|1884.9|1884.1|333
1649383800000|2022-04-08 02:10:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1884.9|1884.1|262
1649384100000|2022-04-08 02:15:00|1885.6|1884.8|1885.4|1884.6|1886.4|1885.6|1884.4|1883.6|273
1649384400000|2022-04-08 02:20:00|1885.1|1884.3|1886.4|1885.6|1886.4|1885.6|1884.9|1884.1|207
1649384700000|2022-04-08 02:25:00|1886.1|1885.3|1887.4|1886.6|1887.4|1886.6|1885.4|1884.6|222
1649385000000|2022-04-08 02:30:00|1887.9|1887.1|1888.4|1887.6|1889.4|1888.6|1887.9|1887.1|202
1649385300000|2022-04-08 02:35:00|1887.9|1887.1|1888.4|1887.6|1888.4|1887.6|1887.4|1886.6|102
1649385600000|2022-04-08 02:40:00|1888.6|1887.8|1888.9|1888.1|1889.9|1889.1|1888.4|1887.6|149
1649385900000|2022-04-08 02:45:00|1889.4|1888.6|1889.9|1889.1|1890.4|1889.6|1888.9|1888.1|324
1649386200000|2022-04-08 02:50:00|1889.4|1888.6|1890.4|1889.6|1890.4|1889.6|1889.4|1888.6|89
1649386500000|2022-04-08 02:55:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1889.9|1889.1|81
1649386800000|2022-04-08 03:00:00|1889.9|1889.1|1889.4|1888.6|1890.4|1889.6|1888.9|1888.1|257
1649387100000|2022-04-08 03:05:00|1889.1|1888.3|1890.4|1889.6|1890.4|1889.6|1889.1|1888.3|82
1649387400000|2022-04-08 03:10:00|1890.1|1889.3|1890.4|1889.6|1891.4|1890.6|1889.9|1889.1|315
1649387700000|2022-04-08 03:15:00|1889.9|1889.1|1889.9|1889.1|1890.4|1889.6|1889.9|1889.1|135
1649388000000|2022-04-08 03:20:00|1889.6|1888.8|1890.4|1889.6|1890.4|1889.6|1889.6|1888.8|145
1649388300000|2022-04-08 03:25:00|1890.1|1889.3|1889.4|1888.6|1890.4|1889.6|1889.4|1888.6|120
1649388600000|2022-04-08 03:30:00|1889.9|1889.1|1887.4|1886.6|1890.9|1890.1|1887.4|1886.6|965
1649388900000|2022-04-08 03:35:00|1887.9|1887.1|1888.4|1887.6|1889.9|1889.1|1887.4|1886.6|326
1649389200000|2022-04-08 03:40:00|1888.9|1888.1|1890.9|1890.1|1891.4|1890.6|1888.6|1887.8|424
1649389500000|2022-04-08 03:45:00|1890.6|1889.8|1890.9|1890.1|1891.9|1891.1|1890.4|1889.6|247
1649389800000|2022-04-08 03:50:00|1890.4|1889.6|1890.4|1889.6|1890.9|1890.1|1890.4|1889.6|273
1649390100000|2022-04-08 03:55:00|1890.9|1890.1|1890.4|1889.6|1890.9|1890.1|1889.9|1889.1|194
1649390400000|2022-04-08 04:00:00|1890.9|1890.1|1887.4|1886.6|1891.4|1890.6|1887.4|1886.6|591
1649390700000|2022-04-08 04:05:00|1887.9|1887.1|1887.4|1886.6|1887.9|1887.1|1886.9|1886.1|326
1649391000000|2022-04-08 04:10:00|1887.9|1887.1|1887.9|1887.1|1888.4|1887.6|1886.9|1886.1|449
1649391300000|2022-04-08 04:15:00|1887.6|1886.8|1887.4|1886.6|1888.4|1887.6|1886.9|1886.1|255
1649391600000|2022-04-08 04:20:00|1887.1|1886.3|1887.9|1887.1|1887.9|1887.1|1886.6|1885.8|220
1649391900000|2022-04-08 04:25:00|1887.4|1886.6|1888.4|1887.6|1888.9|1888.1|1887.4|1886.6|199
1649392200000|2022-04-08 04:30:00|1888.9|1888.1|1889.4|1888.6|1889.4|1888.6|1888.4|1887.6|434
1649392500000|2022-04-08 04:35:00|1889.9|1889.1|1889.9|1889.1|1890.9|1890.1|1889.6|1888.8|401
1649392800000|2022-04-08 04:40:00|1890.4|1889.6|1889.9|1889.1|1890.4|1889.6|1889.9|1889.1|235
1649393100000|2022-04-08 04:45:00|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|1888.9|1888.1|270
1649393400000|2022-04-08 04:50:00|1889.1|1888.3|1889.4|1888.6|1889.4|1888.6|1888.9|1888.1|311
1649393700000|2022-04-08 04:55:00|1889.1|1888.3|1890.9|1890.1|1890.9|1890.1|1889.1|1888.3|397
1649394000000|2022-04-08 05:00:00|1891.4|1890.6|1891.4|1890.6|1892.9|1892.1|1890.4|1889.6|681
1649394300000|2022-04-08 05:05:00|1890.9|1890.1|1891.9|1891.1|1891.9|1891.1|1890.1|1889.3|627
1649394600000|2022-04-08 05:10:00|1891.6|1890.8|1893.4|1892.6|1893.4|1892.6|1891.4|1890.6|338
1649394900000|2022-04-08 05:15:00|1892.9|1892.1|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|364
1649395200000|2022-04-08 05:20:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1891.9|1891.1|561
1649395500000|2022-04-08 05:25:00|1892.1|1891.3|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|285
1649395800000|2022-04-08 05:30:00|1893.1|1892.3|1892.4|1891.6|1893.4|1892.6|1892.1|1891.3|325
1649396100000|2022-04-08 05:35:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|357
1649396400000|2022-04-08 05:40:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|356
1649396700000|2022-04-08 05:45:00|1892.1|1891.3|1891.9|1891.1|1892.9|1892.1|1890.9|1890.1|824
1649397000000|2022-04-08 05:50:00|1892.4|1891.6|1894.9|1894.1|1895.4|1894.6|1892.1|1891.3|1293
1649397300000|2022-04-08 05:55:00|1894.4|1893.6|1896.4|1895.6|1896.4|1895.6|1893.9|1893.1|3210
1649397600000|2022-04-08 06:00:00|1896.9|1896.1|1895.4|1894.6|1897.4|1896.6|1894.9|1894.1|3331
1649397900000|2022-04-08 06:05:00|1894.9|1894.1|1897.6|1895.6|1897.8|1896.6|1894.9|1894.1|706
1649398200000|2022-04-08 06:10:00|1897.4|1895.4|1899.3|1897.3|1899.4|1897.4|1897.4|1895.4|8
1649398500000|2022-04-08 06:15:00|1899.1|1897.1|1898.9|1896.9|1899.8|1897.8|1898.5|1896.5|524
1649398800000|2022-04-08 06:20:00|1898.6|1896.6|1900.7|1898.7|1900.7|1898.7|1898.6|1896.6|0
1649399100000|2022-04-08 06:25:00|1900.8|1898.8|1900.4|1898.4|1901|1899|1899.9|1897.9|0
1649399400000|2022-04-08 06:30:00|1922.1|1920.1|1922.2|1920.2|1922.8|1920.8|1921.8|1919.8|0
1649399700000|2022-04-08 06:35:00|1922.4|1920.4|1920.7|1918.7|1922.4|1920.4|1920.5|1918.5|0
1649400000000|2022-04-08 06:40:00|1920.6|1918.6|1921.6|1919.6|1921.6|1919.6|1920.3|1918.3|0
1649400300000|2022-04-08 06:45:00|1899.9|1897.9|1900.7|1898.7|1900.7|1898.7|1899.7|1897.7|0
1649400600000|2022-04-08 06:50:00|1900.6|1898.6|1901.8|1899.8|1902.1|1900.1|1900.5|1898.5|0
1649400900000|2022-04-08 06:55:00|1901.9|1899.9|1901.6|1899.6|1902.5|1900.5|1901.3|1899.3|0
1649401200000|2022-04-08 07:00:00|1901.8|1899.8|1900.6|1898.6|1902|1900|1900.4|1898.4|0
1649401500000|2022-04-08 07:05:00|1900.4|1898.4|1900.4|1898.4|1901.2|1899.2|1899.6|1897.6|0
1649401800000|2022-04-08 07:10:00|1900.3|1898.3|1901.7|1899.7|1902.2|1900.2|1900.3|1898.3|0
1649402100000|2022-04-08 07:15:00|1901.9|1899.9|1901.4|1899.4|1901.9|1899.9|1900.2|1898.2|0
1649402400000|2022-04-08 07:20:00|1901.5|1899.5|1901.9|1899.9|1903|1901|1901.1|1899.1|0
1649402700000|2022-04-08 07:25:00|1901.7|1899.7|1902.2|1900.2|1902.2|1900.2|1901|1899|0
1649403000000|2022-04-08 07:30:00|1902.8|1901.6|1904.1|1902.9|1904.6|1903.4|1901.6|1900.4|838
1649403300000|2022-04-08 07:35:00|1904.6|1903.4|1908.1|1906.9|1908.1|1906.9|1904.6|1903.4|407
1649403600000|2022-04-08 07:40:00|1908.6|1907.4|1907.1|1905.9|1908.6|1907.4|1906.8|1905.6|343
1649403900000|2022-04-08 07:45:00|1906.8|1905.6|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|124
1649404200000|2022-04-08 07:50:00|1907.3|1906.1|1907.6|1906.4|1908.6|1907.4|1907.1|1905.9|166
1649404500000|2022-04-08 07:55:00|1907.3|1906.1|1908.6|1907.4|1908.6|1907.4|1907.1|1905.9|132
1649404800000|2022-04-08 08:00:00|1908.1|1906.9|1909.6|1908.4|1909.6|1908.4|1908.1|1906.9|128
1649405100000|2022-04-08 08:05:00|1909.3|1908.1|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|177
1649405400000|2022-04-08 08:10:00|1908.6|1907.4|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|86
1649405700000|2022-04-08 08:15:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|67
1649406000000|2022-04-08 08:20:00|1908.8|1907.6|1910.1|1908.9|1910.1|1908.9|1908.8|1907.6|61
1649406300000|2022-04-08 08:25:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|81
1649406600000|2022-04-08 08:30:00|1910.3|1909.1|1909.6|1908.4|1910.3|1909.1|1909.6|1908.4|45
1649406900000|2022-04-08 08:35:00|1909.1|1907.9|1909.1|1907.9|1909.3|1908.1|1908.6|1907.4|77
1649407200000|2022-04-08 08:40:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1908.1|1906.9|82
1649407500000|2022-04-08 08:45:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|62
1649407800000|2022-04-08 08:50:00|1907.8|1906.6|1906.6|1905.4|1907.8|1906.6|1906.6|1905.4|95
1649408100000|2022-04-08 08:55:00|1905.8|1904.6|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|328
1649408400000|2022-04-08 09:00:00|1905.8|1904.6|1904.6|1903.4|1905.8|1904.6|1903.1|1901.9|190
1649408700000|2022-04-08 09:05:00|1904.8|1903.6|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|128
1649409000000|2022-04-08 09:10:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|55
1649409300000|2022-04-08 09:15:00|1904.8|1903.6|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|41
1649409600000|2022-04-08 09:20:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|102
1649409900000|2022-04-08 09:25:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|69
1649410200000|2022-04-08 09:30:00|1906.1|1904.9|1905.1|1903.9|1906.1|1904.9|1905.1|1903.9|75
1649410500000|2022-04-08 09:35:00|1904.6|1903.4|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|159
1649410800000|2022-04-08 09:40:00|1906.6|1905.4|1905.1|1903.9|1906.6|1905.4|1905.1|1903.9|112
1649411100000|2022-04-08 09:45:00|1905.3|1904.1|1906.6|1905.4|1906.6|1905.4|1905.1|1903.9|104
1649411400000|2022-04-08 09:50:00|1907.1|1905.9|1906.8|1905.6|1907.1|1905.9|1906.1|1904.9|132
1649411700000|2022-04-08 09:55:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|51
1649412000000|2022-04-08 10:00:00|1906.8|1905.6|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|76
1649412300000|2022-04-08 10:05:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|35
1649412600000|2022-04-08 10:10:00|1906.6|1905.4|1904.6|1903.4|1906.6|1905.4|1904.3|1903.1|47
1649412900000|2022-04-08 10:15:00|1905.1|1903.9|1903.6|1902.4|1905.3|1904.1|1903.3|1902.1|162
1649413200000|2022-04-08 10:20:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|22
1649413500000|2022-04-08 10:25:00|1903.3|1902.1|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|29
1649413800000|2022-04-08 10:30:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|48
1649414100000|2022-04-08 10:35:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.6|1901.4|40
1649414400000|2022-04-08 10:40:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|22
1649414700000|2022-04-08 10:45:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|59
1649415000000|2022-04-08 10:50:00|1904.6|1903.4|1905.1|1903.9|1905.1|1903.9|1904.3|1903.1|106
1649415300000|2022-04-08 10:55:00|1904.6|1903.4|1905.3|1904.1|1905.6|1904.4|1904.6|1903.4|58
1649415600000|2022-04-08 11:00:00|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|46
1649415900000|2022-04-08 11:05:00|1905.3|1904.1|1906.1|1904.9|1906.6|1905.4|1905.3|1904.1|44
1649416200000|2022-04-08 11:10:00|1906.6|1905.4|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|25
1649416500000|2022-04-08 11:15:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|52
1649416800000|2022-04-08 11:20:00|1906.6|1905.4|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|31
1649417100000|2022-04-08 11:25:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|23
1649417400000|2022-04-08 11:30:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.3|1904.1|30
1649417700000|2022-04-08 11:35:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.3|1905.1|38
1649418000000|2022-04-08 11:40:00|1906.8|1905.6|1907.6|1906.4|1908.1|1906.9|1906.6|1905.4|108
1649418300000|2022-04-08 11:45:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1907.1|1905.9|52
1649418600000|2022-04-08 11:50:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|27
1649418900000|2022-04-08 11:55:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|77
1649419200000|2022-04-08 12:00:00|1907.6|1906.4|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|68
1649419500000|2022-04-08 12:05:00|1906.6|1905.4|1906.6|1905.4|1906.6|1905.4|1905.8|1904.6|37
1649419800000|2022-04-08 12:10:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|111
1649420100000|2022-04-08 12:15:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|22
1649420400000|2022-04-08 12:20:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|23
1649420700000|2022-04-08 12:25:00|1907.1|1905.9|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|72
1649421000000|2022-04-08 12:30:00|1906.3|1905.1|1905.6|1904.4|1906.6|1905.4|1904.6|1903.4|194
1649421300000|2022-04-08 12:35:00|1905.3|1904.1|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|25
1649421600000|2022-04-08 12:40:00|1905.3|1904.1|1904.8|1903.6|1905.6|1904.4|1904.3|1903.1|75
1649421900000|2022-04-08 12:45:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.6|1903.4|46
1649422200000|2022-04-08 12:50:00|1904.1|1902.9|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|48
1649422500000|2022-04-08 12:55:00|1904.6|1903.4|1904.3|1903.1|1904.6|1903.4|1904.1|1902.9|46
1649422800000|2022-04-08 13:00:00|1904.1|1902.9|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|227
1649423100000|2022-04-08 13:05:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|55
1649423400000|2022-04-08 13:10:00|1903.6|1902.4|1903.1|1901.9|1903.6|1902.4|1902.8|1901.6|76
1649423700000|2022-04-08 13:15:00|1902.8|1901.6|1903.6|1902.4|1903.6|1902.4|1902.8|1901.6|76
1649424000000|2022-04-08 13:20:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1902.3|1901.1|89
1649424300000|2022-04-08 13:25:00|1902.6|1901.4|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|86
1649424600000|2022-04-08 13:30:00|1903.1|1901.9|1902.6|1901.4|1904.6|1903.4|1901.6|1900.4|366
1649424900000|2022-04-08 13:35:00|1902.3|1901.1|1903.6|1902.4|1904.1|1902.9|1902.1|1900.9|258
1649425200000|2022-04-08 13:40:00|1903.1|1901.9|1901.8|1900.6|1903.6|1902.4|1901.6|1900.4|223
1649425500000|2022-04-08 13:45:00|1901.6|1900.4|1903.1|1901.9|1903.8|1902.6|1901.1|1899.9|189
1649425800000|2022-04-08 13:50:00|1902.6|1901.4|1902.1|1900.9|1903.6|1902.4|1901.6|1900.4|265
1649426100000|2022-04-08 13:55:00|1902.3|1901.1|1902.1|1900.9|1903.1|1901.9|1900.6|1899.4|315
1649426400000|2022-04-08 14:00:00|1901.6|1900.4|1904.1|1902.9|1904.1|1902.9|1901.1|1899.9|164
1649426700000|2022-04-08 14:05:00|1903.6|1902.4|1905.1|1903.9|1905.6|1904.4|1903.1|1901.9|148
1649427000000|2022-04-08 14:10:00|1904.6|1903.4|1903.1|1901.9|1905.1|1903.9|1901.6|1900.4|326
1649427300000|2022-04-08 14:15:00|1902.6|1901.4|1903.1|1901.9|1903.6|1902.4|1901.1|1899.9|212
1649427600000|2022-04-08 14:20:00|1903.3|1902.1|1904.1|1902.9|1904.6|1903.4|1902.6|1901.4|128
1649427900000|2022-04-08 14:25:00|1904.3|1903.1|1906.6|1905.4|1906.6|1905.4|1904.3|1903.1|141
1649428200000|2022-04-08 14:30:00|1907.1|1905.9|1908.1|1906.9|1908.6|1907.4|1906.8|1905.6|94
1649428500000|2022-04-08 14:35:00|1908.3|1907.1|1908.1|1906.9|1908.6|1907.4|1907.1|1905.9|142
1649428800000|2022-04-08 14:40:00|1907.8|1906.6|1907.1|1905.9|1908.1|1906.9|1906.6|1905.4|116
1649429100000|2022-04-08 14:45:00|1906.8|1905.6|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|191
1649429400000|2022-04-08 14:50:00|1906.6|1905.4|1908.1|1906.9|1909.6|1908.4|1906.1|1904.9|322
1649429700000|2022-04-08 14:55:00|1907.8|1906.6|1909.6|1908.4|1909.6|1908.4|1907.1|1905.9|400
1649430000000|2022-04-08 15:00:00|1909.3|1908.1|1909.1|1907.9|1910.6|1909.4|1909.1|1907.9|251
1649430300000|2022-04-08 15:05:00|1909.6|1908.4|1908.6|1907.4|1910.1|1908.9|1908.1|1906.9|228
1649430600000|2022-04-08 15:10:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|198
1649430900000|2022-04-08 15:15:00|1908.1|1906.9|1907.1|1905.9|1908.6|1907.4|1907.1|1905.9|161
1649431200000|2022-04-08 15:20:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|274
1649431500000|2022-04-08 15:25:00|1906.6|1905.4|1906.6|1905.4|1907.6|1906.4|1906.1|1904.9|122
1649431800000|2022-04-08 15:30:00|1907.1|1905.9|1907.6|1906.4|1908.6|1907.4|1906.8|1905.6|164
1649432100000|2022-04-08 15:35:00|1907.1|1905.9|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|72
1649432400000|2022-04-08 15:40:00|1907.1|1905.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|100
1649432700000|2022-04-08 15:45:00|1905.6|1904.4|1906.1|1904.9|1907.6|1906.4|1905.6|1904.4|193
1649433000000|2022-04-08 15:50:00|1905.8|1904.6|1905.6|1904.4|1907.1|1905.9|1905.6|1904.4|72
1649433300000|2022-04-08 15:55:00|1906.1|1904.9|1906.1|1904.9|1906.3|1905.1|1905.6|1904.4|58
1649433600000|2022-04-08 16:00:00|1905.6|1904.4|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|153
1649433900000|2022-04-08 16:05:00|1905.8|1904.6|1905.3|1904.1|1906.1|1904.9|1904.6|1903.4|163
1649434200000|2022-04-08 16:10:00|1905.1|1903.9|1905.1|1903.9|1906.1|1904.9|1904.6|1903.4|57
1649434500000|2022-04-08 16:15:00|1905.6|1904.4|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|76
1649434800000|2022-04-08 16:20:00|1906.3|1905.1|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|91
1649435100000|2022-04-08 16:25:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|128
1649435400000|2022-04-08 16:30:00|1906.8|1905.6|1905.6|1904.4|1907.1|1905.9|1905.6|1904.4|109
1649435700000|2022-04-08 16:35:00|1906.1|1904.9|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|67
1649436000000|2022-04-08 16:40:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1905.6|1904.4|135
1649436300000|2022-04-08 16:45:00|1906.1|1904.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|78
1649436600000|2022-04-08 16:50:00|1905.8|1904.6|1906.8|1905.6|1907.1|1905.9|1905.8|1904.6|55
1649436900000|2022-04-08 16:55:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.6|1905.4|62
1649437200000|2022-04-08 17:00:00|1907.3|1906.1|1906.6|1905.4|1907.6|1906.4|1906.1|1904.9|69
1649437500000|2022-04-08 17:05:00|1906.3|1905.1|1906.1|1904.9|1906.3|1905.1|1905.6|1904.4|79
1649437800000|2022-04-08 17:10:00|1906.3|1905.1|1905.1|1903.9|1906.3|1905.1|1905.1|1903.9|18
1649438100000|2022-04-08 17:15:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|45
1649438400000|2022-04-08 17:20:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|43
1649438700000|2022-04-08 17:25:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|40
1649439000000|2022-04-08 17:30:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|70
1649439300000|2022-04-08 17:35:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|35
1649439600000|2022-04-08 17:40:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|25
1649439900000|2022-04-08 17:45:00|1903.6|1902.4|1903.1|1901.9|1904.1|1902.9|1903.1|1901.9|25
1649440200000|2022-04-08 17:50:00|1902.8|1901.6|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|39
1649440500000|2022-04-08 17:55:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|17
1649440800000|2022-04-08 18:00:00|1903.6|1902.4|1903.3|1902.1|1904.6|1903.4|1903.1|1901.9|92
1649441100000|2022-04-08 18:05:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.1|1901.9|47
1649441400000|2022-04-08 18:10:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|47
1649441700000|2022-04-08 18:15:00|1904.6|1903.4|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|43
1649442000000|2022-04-08 18:20:00|1904.3|1903.1|1903.6|1902.4|1905.6|1904.4|1903.6|1902.4|51
1649442300000|2022-04-08 18:25:00|1903.1|1901.9|1902.6|1901.4|1903.1|1901.9|1901.1|1899.9|156
1649442600000|2022-04-08 18:30:00|1902.1|1900.9|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|91
1649442900000|2022-04-08 18:35:00|1901.3|1900.1|1902.6|1901.4|1902.8|1901.6|1901.1|1899.9|53
1649443200000|2022-04-08 18:40:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|27
1649443500000|2022-04-08 18:45:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|24
1649443800000|2022-04-08 18:50:00|1903.3|1902.1|1905.6|1904.4|1905.6|1904.4|1903.1|1901.9|35
1649444100000|2022-04-08 18:55:00|1905.3|1904.1|1904.1|1902.9|1905.6|1904.4|1903.6|1902.4|29
1649444400000|2022-04-08 19:00:00|1903.8|1902.6|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|49
1649444700000|2022-04-08 19:05:00|1904.1|1902.9|1903.6|1902.4|1904.3|1903.1|1903.1|1901.9|26
1649445000000|2022-04-08 19:10:00|1903.8|1902.6|1905.1|1903.9|1906.6|1905.4|1903.1|1901.9|41
1649445300000|2022-04-08 19:15:00|1904.8|1903.6|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|154
1649445600000|2022-04-08 19:20:00|1904.8|1903.6|1905.6|1904.4|1906.1|1904.9|1904.6|1903.4|111
1649445900000|2022-04-08 19:25:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|121
1649446200000|2022-04-08 19:30:00|1907.1|1905.9|1905.1|1903.9|1907.1|1905.9|1905.1|1903.9|129
1649446500000|2022-04-08 19:35:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|123
1649446800000|2022-04-08 19:40:00|1904.1|1902.9|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|141
1649447100000|2022-04-08 19:45:00|1905.6|1904.4|1903.6|1902.4|1906.1|1904.9|1903.6|1902.4|160
1649447400000|2022-04-08 19:50:00|1904.1|1902.9|1902.1|1900.9|1904.1|1902.9|1902.1|1900.9|243
1649447700000|2022-04-08 19:55:00|1901.6|1900.4|1902.6|1901.4|1902.6|1901.4|1900.1|1898.9|275
1649448000000|2022-04-08 20:00:00|1902.8|1901.6|1902.6|1901.4|1903.3|1902.1|1902.6|1901.4|98
1649448300000|2022-04-08 20:05:00|||||||||12
1649448600000|2022-04-08 20:10:00|1902.1|1900.9|1902.6|1901.4|1902.6|1901.4|1902.1|1900.9|61
1649448900000|2022-04-08 20:15:00|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|51
1649449200000|2022-04-08 20:20:00|1903.6|1901.6|1904.3|1902.3|1904.6|1902.6|1903.3|1901.3|22
1649449500000|2022-04-08 20:25:00|1904.2|1902.2|1904.3|1902.3|1904.4|1902.4|1904.1|1902.1|3
1649449800000|2022-04-08 20:30:00|1904.4|1902.4|1903.8|1901.8|1904.4|1902.4|1903.8|1901.8|2
1649450100000|2022-04-08 20:35:00|1903.7|1901.7|1903.9|1901.9|1904|1902|1903.6|1901.6|3
1649450400000|2022-04-08 20:40:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1903.9|1901.9|4
1649450700000|2022-04-08 20:45:00|1904.2|1902.2|1905.2|1903.2|1905.6|1903.6|1903.9|1901.9|65
1649451000000|2022-04-08 20:50:00|1905.4|1903.4|1904.4|1902.4|1905.6|1903.6|1904.3|1902.3|22
1649451300000|2022-04-08 20:55:00|1904.6|1902.6|1903.9|1901.9|1904.7|1902.7|1903.9|1901.9|0
1649628000000|2022-04-10 22:00:00|1905.2|1903.2|1905.7|1903.7|1906|1904|1905.1|1903.1|0
1649628300000|2022-04-10 22:05:00|1905.6|1903.6|1906|1904|1906|1904|1905.6|1903.6|0
1649628600000|2022-04-10 22:10:00|1905.9|1903.9|1904.9|1902.9|1905.9|1903.9|1904.9|1902.9|0
1649628900000|2022-04-10 22:15:00|1905|1903|1904.4|1902.4|1905|1903|1904.4|1902.4|0
1649629200000|2022-04-10 22:20:00|1904.3|1902.3|1903.4|1901.4|1904.4|1902.4|1903.4|1901.4|0
1649629500000|2022-04-10 22:25:00|1903.6|1901.6|1903.3|1901.3|1903.6|1901.6|1903.3|1901.3|0
1649629800000|2022-04-10 22:30:00|1903.1|1901.1|1903.2|1901.2|1903.2|1901.2|1903.1|1901.1|0
1649630100000|2022-04-10 22:35:00|1903.3|1901.3|1903.1|1901.1|1903.4|1901.4|1903|1901|0
1649630400000|2022-04-10 22:40:00|1903.4|1901.4|1903.2|1901.2|1903.4|1901.4|1903.2|1901.2|0
1649630700000|2022-04-10 22:45:00|1903.4|1901.4|1903.5|1901.5|1903.7|1901.7|1903.4|1901.4|0
1649631000000|2022-04-10 22:50:00|1903.7|1901.7|1903.9|1901.9|1904.6|1902.6|1903.6|1901.6|0
1649631300000|2022-04-10 22:55:00|1904|1902|1904.2|1902.2|1904.4|1902.4|1904|1902|0
1649631600000|2022-04-10 23:00:00|1904.4|1902.4|1904.1|1902.1|1904.5|1902.5|1904.1|1902.1|0
1649631900000|2022-04-10 23:05:00|1903.9|1901.9|1903.8|1901.8|1903.9|1901.9|1903.7|1901.7|0
1649632200000|2022-04-10 23:10:00|1904|1902|1903.8|1901.8|1904|1902|1903.8|1901.8|0
1649632500000|2022-04-10 23:15:00|1903.7|1901.7|1903.2|1901.2|1903.7|1901.7|1903.2|1901.2|0
1649632800000|2022-04-10 23:20:00|1903|1901|1902.5|1900.5|1903|1901|1902.3|1900.3|0
1649633100000|2022-04-10 23:25:00|1902.4|1900.4|1902.4|1900.4|1903|1901|1901.9|1899.9|0
1649633400000|2022-04-10 23:30:00|1902.5|1900.5|1900.8|1898.8|1902.6|1900.6|1900.8|1898.8|0
1649633700000|2022-04-10 23:35:00|1900.7|1898.7|1900.8|1898.8|1901.1|1899.1|1900.1|1898.1|0
1649634000000|2022-04-10 23:40:00|1900.6|1898.6|1898.8|1896.8|1900.6|1898.6|1898.7|1896.7|0
1649634300000|2022-04-10 23:45:00|1899|1897|1897.1|1895.9|1899.1|1897.4|1895.1|1893.9|662
1649634600000|2022-04-10 23:50:00|1896.6|1895.4|1899.6|1898.4|1900.1|1898.9|1896.6|1895.4|244
1649634900000|2022-04-10 23:55:00|1899.1|1897.9|1893.6|1892.4|1899.1|1897.9|1893.6|1892.4|520
1649635200000|2022-04-11 00:00:00|1893.4|1892.6|1886.9|1886.1|1894.4|1893.6|1886.4|1885.6|2321
1649635500000|2022-04-11 00:05:00|1887.4|1886.6|1887.4|1886.6|1890.4|1889.6|1886.9|1886.1|1052
1649635800000|2022-04-11 00:10:00|1887.9|1887.1|1891.9|1891.1|1892.4|1891.6|1886.9|1886.1|977
1649636100000|2022-04-11 00:15:00|1892.4|1891.6|1892.9|1892.1|1892.9|1892.1|1889.9|1889.1|695
1649636400000|2022-04-11 00:20:00|1892.6|1891.8|1892.9|1892.1|1893.4|1892.6|1890.4|1889.6|604
1649636700000|2022-04-11 00:25:00|1893.4|1892.6|1894.4|1893.6|1896.4|1895.6|1892.9|1892.1|636
1649637000000|2022-04-11 00:30:00|1893.9|1893.1|1894.4|1893.6|1895.4|1894.6|1893.4|1892.6|523
1649637300000|2022-04-11 00:35:00|1894.1|1893.3|1892.9|1892.1|1894.4|1893.6|1891.4|1890.6|391
1649637600000|2022-04-11 00:40:00|1893.4|1892.6|1893.4|1892.6|1895.9|1895.1|1892.9|1892.1|348
1649637900000|2022-04-11 00:45:00|1893.9|1893.1|1894.9|1894.1|1895.4|1894.6|1892.4|1891.6|359
1649638200000|2022-04-11 00:50:00|1895.4|1894.6|1896.1|1895.3|1896.4|1895.6|1893.4|1892.6|340
1649638500000|2022-04-11 00:55:00|1896.4|1895.6|1895.4|1894.6|1896.4|1895.6|1894.9|1894.1|214
1649638800000|2022-04-11 01:00:00|1895.9|1895.1|1894.9|1894.1|1896.4|1895.6|1894.9|1894.1|255
1649639100000|2022-04-11 01:05:00|1895.4|1894.6|1896.4|1895.6|1896.4|1895.6|1894.9|1894.1|290
1649639400000|2022-04-11 01:10:00|1895.9|1895.1|1897.4|1896.6|1897.9|1897.1|1894.9|1894.1|543
1649639700000|2022-04-11 01:15:00|1897.1|1896.3|1895.4|1894.6|1897.4|1896.6|1893.9|1893.1|584
1649640000000|2022-04-11 01:20:00|1895.1|1894.3|1896.9|1896.1|1897.4|1896.6|1895.1|1894.3|408
1649640300000|2022-04-11 01:25:00|1897.4|1896.6|1897.4|1896.6|1897.4|1896.6|1896.4|1895.6|223
1649640600000|2022-04-11 01:30:00|1897.1|1896.3|1893.9|1893.1|1897.4|1896.6|1892.4|1891.6|737
1649640900000|2022-04-11 01:35:00|1893.4|1892.6|1890.9|1890.1|1894.4|1893.6|1890.9|1890.1|287
1649641200000|2022-04-11 01:40:00|1891.1|1890.3|1891.4|1890.6|1891.4|1890.6|1890.4|1889.6|214
1649641500000|2022-04-11 01:45:00|1890.9|1890.1|1888.4|1887.6|1891.4|1890.6|1888.4|1887.6|351
1649641800000|2022-04-11 01:50:00|1887.9|1887.1|1886.9|1886.1|1888.9|1888.1|1886.9|1886.1|224
1649642100000|2022-04-11 01:55:00|1886.4|1885.6|1887.4|1886.6|1887.6|1886.8|1885.9|1885.1|347
1649642400000|2022-04-11 02:00:00|1887.9|1887.1|1887.9|1887.1|1888.9|1888.1|1887.9|1887.1|203
1649642700000|2022-04-11 02:05:00|1887.4|1886.6|1888.4|1887.6|1889.4|1888.6|1887.4|1886.6|243
1649643000000|2022-04-11 02:10:00|1888.6|1887.8|1889.9|1889.1|1890.4|1889.6|1887.9|1887.1|254
1649643300000|2022-04-11 02:15:00|1889.4|1888.6|1885.4|1884.6|1889.9|1889.1|1885.4|1884.6|347
1649643600000|2022-04-11 02:20:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1884.9|1884.1|246
1649643900000|2022-04-11 02:25:00|1885.1|1884.3|1885.9|1885.1|1885.9|1885.1|1884.9|1884.1|266
1649644200000|2022-04-11 02:30:00|1886.4|1885.6|1885.4|1884.6|1886.4|1885.6|1884.9|1884.1|156
1649644500000|2022-04-11 02:35:00|1885.1|1884.3|1885.4|1884.6|1885.4|1884.6|1884.4|1883.6|118
1649644800000|2022-04-11 02:40:00|1884.9|1884.1|1885.4|1884.6|1885.9|1885.1|1884.9|1884.1|96
1649645100000|2022-04-11 02:45:00|1885.6|1884.8|1885.4|1884.6|1886.4|1885.6|1885.1|1884.3|107
1649645400000|2022-04-11 02:50:00|1885.1|1884.3|1885.9|1885.1|1886.4|1885.6|1884.9|1884.1|81
1649645700000|2022-04-11 02:55:00|1885.4|1884.6|1884.9|1884.1|1885.4|1884.6|1884.9|1884.1|66
1649646000000|2022-04-11 03:00:00|1885.4|1884.6|1885.9|1885.1|1885.9|1885.1|1885.4|1884.6|73
1649646300000|2022-04-11 03:05:00|1886.4|1885.6|1887.1|1886.3|1887.1|1886.3|1886.4|1885.6|121
1649646600000|2022-04-11 03:10:00|1886.9|1886.1|1886.9|1886.1|1887.4|1886.6|1886.9|1886.1|64
1649646900000|2022-04-11 03:15:00|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|1886.9|1886.1|50
1649647200000|2022-04-11 03:20:00|1887.1|1886.3|1886.9|1886.1|1887.4|1886.6|1886.9|1886.1|115
1649647500000|2022-04-11 03:25:00|1886.4|1885.6|1886.4|1885.6|1886.9|1886.1|1886.4|1885.6|153
1649647800000|2022-04-11 03:30:00|1886.9|1886.1|1882.9|1882.1|1886.9|1886.1|1882.4|1881.6|1083
1649648100000|2022-04-11 03:35:00|1883.1|1882.3|1885.4|1884.6|1885.9|1885.1|1883.1|1882.3|402
1649648400000|2022-04-11 03:40:00|1885.6|1884.8|1883.4|1882.6|1885.6|1884.8|1883.4|1882.6|179
1649648700000|2022-04-11 03:45:00|1882.9|1882.1|1883.9|1883.1|1884.9|1884.1|1882.4|1881.6|335
1649649000000|2022-04-11 03:50:00|1884.4|1883.6|1883.4|1882.6|1884.4|1883.6|1882.4|1881.6|267
1649649300000|2022-04-11 03:55:00|1883.9|1883.1|1883.9|1883.1|1884.9|1884.1|1883.4|1882.6|324
1649649600000|2022-04-11 04:00:00|1884.1|1883.3|1885.4|1884.6|1885.9|1885.1|1883.9|1883.1|240
1649649900000|2022-04-11 04:05:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1885.1|1884.3|217
1649650200000|2022-04-11 04:10:00|1885.1|1884.3|1883.9|1883.1|1885.1|1884.3|1883.9|1883.1|396
1649650500000|2022-04-11 04:15:00|1884.4|1883.6|1883.9|1883.1|1884.4|1883.6|1883.4|1882.6|300
1649650800000|2022-04-11 04:20:00|1884.1|1883.3|1885.9|1885.1|1885.9|1885.1|1884.1|1883.3|233
1649651100000|2022-04-11 04:25:00|1885.4|1884.6|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|209
1649651400000|2022-04-11 04:30:00|1884.9|1884.1|1883.9|1883.1|1885.4|1884.6|1883.9|1883.1|258
1649651700000|2022-04-11 04:35:00|1883.6|1882.8|1883.9|1883.1|1884.6|1883.8|1883.4|1882.6|300
1649652000000|2022-04-11 04:40:00|1884.4|1883.6|1884.4|1883.6|1884.4|1883.6|1883.9|1883.1|215
1649652300000|2022-04-11 04:45:00|1884.1|1883.3|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|323
1649652600000|2022-04-11 04:50:00|1885.1|1884.3|1885.1|1884.3|1885.9|1885.1|1884.6|1883.8|222
1649652900000|2022-04-11 04:55:00|1885.4|1884.6|1884.4|1883.6|1885.9|1885.1|1884.4|1883.6|211
1649653200000|2022-04-11 05:00:00|1884.6|1883.8|1885.4|1884.6|1885.4|1884.6|1884.4|1883.6|280
1649653500000|2022-04-11 05:05:00|1885.1|1884.3|1887.4|1886.6|1887.4|1886.6|1884.9|1884.1|506
1649653800000|2022-04-11 05:10:00|1887.6|1886.8|1886.1|1885.3|1887.9|1887.1|1885.9|1885.1|439
1649654100000|2022-04-11 05:15:00|1886.4|1885.6|1886.4|1885.6|1886.4|1885.6|1885.9|1885.1|200
1649654400000|2022-04-11 05:20:00|1886.9|1886.1|1885.1|1884.3|1886.9|1886.1|1885.1|1884.3|336
1649654700000|2022-04-11 05:25:00|1884.9|1884.1|1885.9|1885.1|1885.9|1885.1|1884.4|1883.6|424
1649655000000|2022-04-11 05:30:00|1886.4|1885.6|1886.9|1886.1|1887.4|1886.6|1886.4|1885.6|494
1649655300000|2022-04-11 05:35:00|1887.4|1886.6|1887.9|1887.1|1887.9|1887.1|1886.9|1886.1|403
1649655600000|2022-04-11 05:40:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1886.6|1885.8|500
1649655900000|2022-04-11 05:45:00|1886.6|1885.8|1885.9|1885.1|1886.9|1886.1|1885.4|1884.6|452
1649656200000|2022-04-11 05:50:00|1886.4|1885.6|1888.9|1888.1|1889.4|1888.6|1886.4|1885.6|1125
1649656500000|2022-04-11 05:55:00|1888.4|1887.6|1890.4|1889.6|1890.4|1889.6|1888.4|1887.6|2805
1649656800000|2022-04-11 06:00:00|1889.9|1889.1|1889.9|1889.1|1890.9|1890.1|1888.9|1888.1|3312
1649657100000|2022-04-11 06:05:00|1889.6|1888.8|1889.4|1887.4|1889.9|1889.1|1888.4|1887.4|406
1649657400000|2022-04-11 06:10:00|1889.7|1887.7|1891.4|1889.4|1891.4|1889.4|1888.8|1886.8|5
1649657700000|2022-04-11 06:15:00|1891.2|1889.2|1893.5|1891.5|1893.6|1891.6|1891.2|1889.2|431
1649658000000|2022-04-11 06:20:00|1893.7|1891.7|1894.2|1892.2|1894.3|1892.3|1892.7|1890.7|0
1649658300000|2022-04-11 06:25:00|1894.3|1892.3|1894.2|1892.2|1894.5|1892.5|1893.2|1891.2|0
1649658600000|2022-04-11 06:30:00|1894.1|1892.1|1892.7|1890.7|1894.5|1892.5|1892.7|1890.7|0
1649658900000|2022-04-11 06:35:00|1892.8|1890.8|1893.1|1891.1|1893.4|1891.4|1892.3|1890.3|0
1649659200000|2022-04-11 06:40:00|1892.9|1890.9|1893.1|1891.1|1893.6|1891.6|1892.6|1890.6|0
1649659500000|2022-04-11 06:45:00|1893.2|1891.2|1893.1|1891.1|1893.7|1891.7|1892.9|1890.9|0
1649659800000|2022-04-11 06:50:00|1892.9|1890.9|1892.4|1890.4|1892.9|1890.9|1892|1890|0
1649660100000|2022-04-11 06:55:00|1892.6|1890.6|1891.9|1889.9|1893|1891|1891.7|1889.7|0
1649660400000|2022-04-11 07:00:00|1892.3|1890.3|1893.3|1891.3|1894.6|1892.6|1891.7|1889.7|0
1649660700000|2022-04-11 07:05:00|1893.5|1891.5|1891.7|1889.7|1894.4|1892.4|1891.3|1889.3|0
1649661000000|2022-04-11 07:10:00|1891.6|1889.6|1888.7|1886.7|1891.8|1889.8|1888|1886|0
1649661300000|2022-04-11 07:15:00|1888.6|1886.6|1890.5|1888.5|1891.4|1889.4|1887.7|1885.7|0
1649661600000|2022-04-11 07:20:00|1890.3|1888.3|1892.8|1890.8|1892.9|1890.9|1890|1888|0
1649661900000|2022-04-11 07:25:00|1892.7|1890.7|1897.4|1895.4|1897.4|1895.4|1892.7|1890.7|0
1649662200000|2022-04-11 07:30:00|1894.3|1893.1|1898.1|1896.9|1898.6|1897.4|1894.3|1893.1|695
1649662500000|2022-04-11 07:35:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1897.1|1895.9|130
1649662800000|2022-04-11 07:40:00|1897.8|1896.6|1897.1|1895.9|1898.3|1897.1|1897.1|1895.9|102
1649663100000|2022-04-11 07:45:00|1896.6|1895.4|1897.1|1895.9|1898.6|1897.4|1895.6|1894.4|189
1649663400000|2022-04-11 07:50:00|1897.6|1896.4|1897.3|1896.1|1898.1|1896.9|1896.6|1895.4|160
1649663700000|2022-04-11 07:55:00|1897.1|1895.9|1896.6|1895.4|1897.3|1896.1|1896.6|1895.4|51
1649664000000|2022-04-11 08:00:00|1897.1|1895.9|1896.1|1894.9|1898.6|1897.4|1895.8|1894.6|106
1649664300000|2022-04-11 08:05:00|1895.8|1894.6|1894.6|1893.4|1896.1|1894.9|1894.3|1893.1|58
1649664600000|2022-04-11 08:10:00|1894.3|1893.1|1893.1|1891.9|1895.1|1893.9|1893.1|1891.9|99
1649664900000|2022-04-11 08:15:00|1893.3|1892.1|1890.1|1888.9|1894.3|1893.1|1890.1|1888.9|156
1649665200000|2022-04-11 08:20:00|1889.6|1888.4|1890.6|1889.4|1891.3|1890.1|1888.6|1887.4|114
1649665500000|2022-04-11 08:25:00|1890.8|1889.6|1890.3|1889.1|1890.8|1889.6|1889.1|1887.9|98
1649665800000|2022-04-11 08:30:00|1890.1|1888.9|1891.3|1890.1|1891.6|1890.4|1889.1|1887.9|113
1649666100000|2022-04-11 08:35:00|1891.1|1889.9|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|54
1649666400000|2022-04-11 08:40:00|1892.3|1891.1|1891.8|1890.6|1892.6|1891.4|1891.6|1890.4|93
1649666700000|2022-04-11 08:45:00|1892.1|1890.9|1893.1|1891.9|1893.1|1891.9|1891.6|1890.4|42
1649667000000|2022-04-11 08:50:00|1892.8|1891.6|1893.1|1891.9|1893.3|1892.1|1891.6|1890.4|28
1649667300000|2022-04-11 08:55:00|1893.6|1892.4|1893.1|1891.9|1894.6|1893.4|1893.1|1891.9|169
1649667600000|2022-04-11 09:00:00|1893.3|1892.1|1894.3|1893.1|1894.3|1893.1|1893.1|1891.9|89
1649667900000|2022-04-11 09:05:00|1894.1|1892.9|1893.1|1891.9|1894.6|1893.4|1893.1|1891.9|62
1649668200000|2022-04-11 09:10:00|1893.6|1892.4|1893.1|1891.9|1894.1|1892.9|1892.6|1891.4|94
1649668500000|2022-04-11 09:15:00|1892.8|1891.6|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|43
1649668800000|2022-04-11 09:20:00|1894.6|1893.4|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|42
1649669100000|2022-04-11 09:25:00|1895.3|1894.1|1895.6|1894.4|1895.6|1894.4|1894.8|1893.6|55
1649669400000|2022-04-11 09:30:00|1895.1|1893.9|1895.6|1894.4|1895.6|1894.4|1895.1|1893.9|24
1649669700000|2022-04-11 09:35:00|1895.3|1894.1|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|37
1649670000000|2022-04-11 09:40:00|1896.8|1895.6|1896.6|1895.4|1896.8|1895.6|1895.6|1894.4|103
1649670300000|2022-04-11 09:45:00|1897.1|1895.9|1897.1|1895.9|1898.6|1897.4|1897.1|1895.9|196
1649670600000|2022-04-11 09:50:00|1897.3|1896.1|1898.6|1897.4|1898.6|1897.4|1897.1|1895.9|139
1649670900000|2022-04-11 09:55:00|1899.1|1897.9|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|102
1649671200000|2022-04-11 10:00:00|1898.3|1897.1|1899.1|1897.9|1899.6|1898.4|1898.1|1896.9|54
1649671500000|2022-04-11 10:05:00|1898.8|1897.6|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|79
1649671800000|2022-04-11 10:10:00|1899.3|1898.1|1898.6|1897.4|1899.6|1898.4|1898.6|1897.4|65
1649672100000|2022-04-11 10:15:00|1899.1|1897.9|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|75
1649672400000|2022-04-11 10:20:00|1899.8|1898.6|1898.6|1897.4|1899.8|1898.6|1898.6|1897.4|5
1649672700000|2022-04-11 10:25:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|41
1649673000000|2022-04-11 10:30:00|1898.3|1897.1|1897.6|1896.4|1899.1|1897.9|1897.6|1896.4|32
1649673300000|2022-04-11 10:35:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1897.6|1896.4|89
1649673600000|2022-04-11 10:40:00|1898.6|1897.4|1897.6|1896.4|1898.6|1897.4|1897.1|1895.9|85
1649673900000|2022-04-11 10:45:00|1897.8|1896.6|1899.6|1898.4|1899.6|1898.4|1897.6|1896.4|89
1649674200000|2022-04-11 10:50:00|1900.1|1898.9|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|54
1649674500000|2022-04-11 10:55:00|1900.8|1899.6|1902.6|1901.4|1902.6|1901.4|1900.6|1899.4|226
1649674800000|2022-04-11 11:00:00|1902.3|1901.1|1902.8|1901.6|1903.1|1901.9|1901.6|1900.4|138
1649675100000|2022-04-11 11:05:00|1902.6|1901.4|1901.6|1900.4|1903.1|1901.9|1901.1|1899.9|94
1649675400000|2022-04-11 11:10:00|1902.1|1900.9|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|88
1649675700000|2022-04-11 11:15:00|1901.3|1900.1|1900.1|1898.9|1901.6|1900.4|1900.1|1898.9|69
1649676000000|2022-04-11 11:20:00|1900.3|1899.1|1900.6|1899.4|1900.6|1899.4|1899.8|1898.6|64
1649676300000|2022-04-11 11:25:00|1900.1|1898.9|1901.6|1900.4|1901.6|1900.4|1900.1|1898.9|99
1649676600000|2022-04-11 11:30:00|1901.1|1899.9|1900.1|1898.9|1901.6|1900.4|1900.1|1898.9|69
1649676900000|2022-04-11 11:35:00|1900.3|1899.1|1900.3|1899.1|1901.1|1899.9|1900.1|1898.9|143
1649677200000|2022-04-11 11:40:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|196
1649677500000|2022-04-11 11:45:00|1899.8|1898.6|1898.6|1897.4|1900.1|1898.9|1898.6|1897.4|163
1649677800000|2022-04-11 11:50:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|133
1649678100000|2022-04-11 11:55:00|1898.3|1897.1|1899.1|1897.9|1899.6|1898.4|1898.3|1897.1|39
1649678400000|2022-04-11 12:00:00|1899.3|1898.1|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|89
1649678700000|2022-04-11 12:05:00|1899.8|1898.6|1897.8|1896.6|1899.8|1898.6|1897.6|1896.4|71
1649679000000|2022-04-11 12:10:00|1897.6|1896.4|1898.1|1896.9|1898.3|1897.1|1897.1|1895.9|86
1649679300000|2022-04-11 12:15:00|1897.8|1896.6|1898.1|1896.9|1898.6|1897.4|1897.1|1895.9|153
1649679600000|2022-04-11 12:20:00|1897.8|1896.6|1896.6|1895.4|1898.3|1897.1|1896.1|1894.9|63
1649679900000|2022-04-11 12:25:00|1896.3|1895.1|1896.6|1895.4|1897.6|1896.4|1896.3|1895.1|24
1649680200000|2022-04-11 12:30:00|1896.8|1895.6|1897.1|1895.9|1897.6|1896.4|1896.6|1895.4|28
1649680500000|2022-04-11 12:35:00|1897.3|1896.1|1896.6|1895.4|1897.6|1896.4|1896.3|1895.1|20
1649680800000|2022-04-11 12:40:00|1896.3|1895.1|1897.1|1895.9|1897.1|1895.9|1896.1|1894.9|75
1649681100000|2022-04-11 12:45:00|1897.6|1896.4|1898.6|1897.4|1898.6|1897.4|1897.1|1895.9|74
1649681400000|2022-04-11 12:50:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|49
1649681700000|2022-04-11 12:55:00|1897.8|1896.6|1897.1|1895.9|1898.1|1896.9|1897.1|1895.9|45
1649682000000|2022-04-11 13:00:00|1897.3|1896.1|1898.3|1897.1|1898.6|1897.4|1897.1|1895.9|52
1649682300000|2022-04-11 13:05:00|1898.1|1896.9|1896.6|1895.4|1898.3|1897.1|1896.6|1895.4|37
1649682600000|2022-04-11 13:10:00|1897.1|1895.9|1897.1|1895.9|1897.1|1895.9|1896.6|1895.4|77
1649682900000|2022-04-11 13:15:00|1897.6|1896.4|1897.1|1895.9|1897.6|1896.4|1897.1|1895.9|60
1649683200000|2022-04-11 13:20:00|1896.6|1895.4|1897.1|1895.9|1897.3|1896.1|1896.1|1894.9|86
1649683500000|2022-04-11 13:25:00|1896.8|1895.6|1896.6|1895.4|1897.6|1896.4|1896.6|1895.4|62
1649683800000|2022-04-11 13:30:00|1897.1|1895.9|1897.1|1895.9|1899.6|1898.4|1896.1|1894.9|300
1649684100000|2022-04-11 13:35:00|1897.6|1896.4|1895.1|1893.9|1899.6|1898.4|1894.6|1893.4|294
1649684400000|2022-04-11 13:40:00|1894.8|1893.6|1897.3|1896.1|1898.1|1896.9|1893.6|1892.4|240
1649684700000|2022-04-11 13:45:00|1897.1|1895.9|1898.1|1896.9|1898.6|1897.4|1896.1|1894.9|136
1649685000000|2022-04-11 13:50:00|1897.6|1896.4|1899.1|1897.9|1899.1|1897.9|1896.1|1894.9|179
1649685300000|2022-04-11 13:55:00|1899.6|1898.4|1901.1|1899.9|1901.6|1900.4|1898.6|1897.4|412
1649685600000|2022-04-11 14:00:00|1900.8|1899.6|1899.1|1897.9|1901.1|1899.9|1899.1|1897.9|261
1649685900000|2022-04-11 14:05:00|1898.8|1897.6|1901.1|1899.9|1902.1|1900.9|1898.6|1897.4|105
1649686200000|2022-04-11 14:10:00|1900.6|1899.4|1900.6|1899.4|1902.1|1900.9|1900.1|1898.9|212
1649686500000|2022-04-11 14:15:00|1901.1|1899.9|1899.6|1898.4|1902.1|1900.9|1899.1|1897.9|119
1649686800000|2022-04-11 14:20:00|1899.1|1897.9|1899.6|1898.4|1900.6|1899.4|1899.1|1897.9|103
1649687100000|2022-04-11 14:25:00|1900.1|1898.9|1898.3|1897.1|1900.1|1898.9|1897.1|1895.9|260
1649687400000|2022-04-11 14:30:00|1898.6|1897.4|1899.1|1897.9|1899.1|1897.9|1897.6|1896.4|126
1649687700000|2022-04-11 14:35:00|1898.8|1897.6|1897.6|1896.4|1899.1|1897.9|1897.1|1895.9|84
1649688000000|2022-04-11 14:40:00|1897.1|1895.9|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|60
1649688300000|2022-04-11 14:45:00|1896.8|1895.6|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|67
1649688600000|2022-04-11 14:50:00|1896.8|1895.6|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|186
1649688900000|2022-04-11 14:55:00|1896.8|1895.6|1897.1|1895.9|1897.1|1895.9|1896.6|1895.4|142
1649689200000|2022-04-11 15:00:00|1896.6|1895.4|1896.1|1894.9|1896.6|1895.4|1895.1|1893.9|192
1649689500000|2022-04-11 15:05:00|1895.8|1894.6|1895.1|1893.9|1896.1|1894.9|1894.1|1892.9|173
1649689800000|2022-04-11 15:10:00|1894.8|1893.6|1894.1|1892.9|1895.6|1894.4|1893.6|1892.4|84
1649690100000|2022-04-11 15:15:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.6|1892.4|64
1649690400000|2022-04-11 15:20:00|1894.3|1893.1|1893.6|1892.4|1894.6|1893.4|1893.6|1892.4|106
1649690700000|2022-04-11 15:25:00|1893.8|1892.6|1894.1|1892.9|1894.1|1892.9|1893.6|1892.4|108
1649691000000|2022-04-11 15:30:00|1893.8|1892.6|1895.6|1894.4|1896.1|1894.9|1893.6|1892.4|70
1649691300000|2022-04-11 15:35:00|1895.8|1894.6|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|59
1649691600000|2022-04-11 15:40:00|1896.3|1895.1|1896.1|1894.9|1896.6|1895.4|1896.1|1894.9|15
1649691900000|2022-04-11 15:45:00|1896.6|1895.4|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|71
1649692200000|2022-04-11 15:50:00|1895.8|1894.6|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|7
1649692500000|2022-04-11 15:55:00|1896.1|1894.9|1896.1|1894.9|1896.6|1895.4|1895.1|1893.9|27
1649692800000|2022-04-11 16:00:00|1895.6|1894.4|1896.1|1894.9|1896.1|1894.9|1895.1|1893.9|119
1649693100000|2022-04-11 16:05:00|1896.3|1895.1|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|74
1649693400000|2022-04-11 16:10:00|1895.3|1894.1|1894.6|1893.4|1895.6|1894.4|1894.6|1893.4|46
1649693700000|2022-04-11 16:15:00|1894.3|1893.1|1895.1|1893.9|1895.1|1893.9|1894.1|1892.9|31
1649694000000|2022-04-11 16:20:00|1895.6|1894.4|1894.6|1893.4|1895.6|1894.4|1894.6|1893.4|23
1649694300000|2022-04-11 16:25:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1894.1|1892.9|35
1649694600000|2022-04-11 16:30:00|1893.6|1892.4|1894.1|1892.9|1894.1|1892.9|1893.6|1892.4|21
1649694900000|2022-04-11 16:35:00|1894.6|1893.4|1894.1|1892.9|1894.6|1893.4|1894.1|1892.9|16
1649695200000|2022-04-11 16:40:00|1893.6|1892.4|1893.6|1892.4|1894.1|1892.9|1893.1|1891.9|37
1649695500000|2022-04-11 16:45:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.8|1892.6|13
1649695800000|2022-04-11 16:50:00|1894.3|1893.1|1893.6|1892.4|1895.1|1893.9|1893.1|1891.9|94
1649696100000|2022-04-11 16:55:00|1893.1|1891.9|1894.1|1892.9|1894.6|1893.4|1893.1|1891.9|26
1649696400000|2022-04-11 17:00:00|1894.3|1893.1|1895.8|1894.6|1896.1|1894.9|1894.3|1893.1|23
1649696700000|2022-04-11 17:05:00|1895.6|1894.4|1895.6|1894.4|1896.6|1895.4|1895.6|1894.4|39
1649697000000|2022-04-11 17:10:00|1895.8|1894.6|1896.6|1895.4|1896.6|1895.4|1895.6|1894.4|56
1649697300000|2022-04-11 17:15:00|1896.1|1894.9|1895.1|1893.9|1896.6|1895.4|1895.1|1893.9|45
1649697600000|2022-04-11 17:20:00|1895.3|1894.1|1894.1|1892.9|1895.6|1894.4|1894.1|1892.9|7
1649697900000|2022-04-11 17:25:00|1894.3|1893.1|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|26
1649698200000|2022-04-11 17:30:00|1894.8|1893.6|1896.1|1894.9|1896.1|1894.9|1894.6|1893.4|23
1649698500000|2022-04-11 17:35:00|1895.8|1894.6|1895.1|1893.9|1896.6|1895.4|1894.6|1893.4|62
1649698800000|2022-04-11 17:40:00|1894.8|1893.6|1894.8|1893.6|1895.8|1894.6|1894.6|1893.4|41
1649699100000|2022-04-11 17:45:00|1894.6|1893.4|1894.6|1893.4|1895.1|1893.9|1894.6|1893.4|13
1649699400000|2022-04-11 17:50:00|1894.8|1893.6|1895.1|1893.9|1895.1|1893.9|1894.6|1893.4|10
1649699700000|2022-04-11 17:55:00|1894.8|1893.6|1895.6|1894.4|1896.1|1894.9|1894.6|1893.4|64
1649700000000|2022-04-11 18:00:00|1896.1|1894.9|1895.1|1893.9|1896.1|1894.9|1894.6|1893.4|50
1649700300000|2022-04-11 18:05:00|1894.8|1893.6|1896.8|1895.6|1897.3|1896.1|1894.8|1893.6|30
1649700600000|2022-04-11 18:10:00|1896.6|1895.4|1894.1|1892.9|1897.1|1895.9|1893.6|1892.4|41
1649700900000|2022-04-11 18:15:00|1893.8|1892.6|1893.1|1891.9|1893.8|1892.6|1893.1|1891.9|47
1649701200000|2022-04-11 18:20:00|1893.3|1892.1|1893.6|1892.4|1893.6|1892.4|1893.1|1891.9|17
1649701500000|2022-04-11 18:25:00|1893.8|1892.6|1894.1|1892.9|1894.1|1892.9|1893.6|1892.4|20
1649701800000|2022-04-11 18:30:00|1893.6|1892.4|1894.6|1893.4|1894.6|1893.4|1893.1|1891.9|29
1649702100000|2022-04-11 18:35:00|1894.1|1892.9|1894.6|1893.4|1894.6|1893.4|1894.1|1892.9|35
1649702400000|2022-04-11 18:40:00|1895.1|1893.9|1895.1|1893.9|1895.1|1893.9|1894.6|1893.4|17
1649702700000|2022-04-11 18:45:00|1895.6|1894.4|1896.6|1895.4|1896.6|1895.4|1894.6|1893.4|58
1649703000000|2022-04-11 18:50:00|1896.1|1894.9|1896.1|1894.9|1897.6|1896.4|1896.1|1894.9|80
1649703300000|2022-04-11 18:55:00|1896.6|1895.4|1896.1|1894.9|1897.1|1895.9|1896.1|1894.9|50
1649703600000|2022-04-11 19:00:00|1896.6|1895.4|1895.6|1894.4|1897.8|1896.6|1895.6|1894.4|77
1649703900000|2022-04-11 19:05:00|1896.1|1894.9|1896.1|1894.9|1896.1|1894.9|1894.6|1893.4|41
1649704200000|2022-04-11 19:10:00|1896.3|1895.1|1895.1|1893.9|1896.6|1895.4|1895.1|1893.9|31
1649704500000|2022-04-11 19:15:00|1894.6|1893.4|1893.6|1892.4|1895.1|1893.9|1893.3|1892.1|69
1649704800000|2022-04-11 19:20:00|1893.8|1892.6|1893.1|1891.9|1893.8|1892.6|1893.1|1891.9|34
1649705100000|2022-04-11 19:25:00|1893.6|1892.4|1891.1|1889.9|1893.6|1892.4|1891.1|1889.9|93
1649705400000|2022-04-11 19:30:00|1890.6|1889.4|1889.1|1887.9|1891.1|1889.9|1889.1|1887.9|113
1649705700000|2022-04-11 19:35:00|1888.6|1887.4|1888.8|1887.6|1889.1|1887.9|1888.1|1886.9|83
1649706000000|2022-04-11 19:40:00|1888.6|1887.4|1888.1|1886.9|1889.6|1888.4|1888.1|1886.9|82
1649706300000|2022-04-11 19:45:00|1887.6|1886.4|1887.6|1886.4|1888.6|1887.4|1887.1|1885.9|73
1649706600000|2022-04-11 19:50:00|1888.1|1886.9|1887.1|1885.9|1888.6|1887.4|1886.6|1885.4|107
1649706900000|2022-04-11 19:55:00|1886.8|1885.6|1887.1|1885.9|1887.6|1886.4|1885.6|1884.4|162
1649707200000|2022-04-11 20:00:00|1887.3|1886.1|1886.1|1884.9|1887.6|1886.4|1885.8|1884.6|44
1649707500000|2022-04-11 20:05:00|1886.6|1885.4|1886.6|1885.4|1886.6|1885.4|1886.1|1884.9|11
1649707800000|2022-04-11 20:10:00|1887.1|1885.9|1886.3|1885.1|1887.1|1885.9|1886.1|1884.9|14
1649708100000|2022-04-11 20:15:00|1886.6|1885.4|1886.6|1885.4|1886.6|1885.4|1886.3|1885.1|8
1649708400000|2022-04-11 20:20:00|1886.8|1884.8|1886.7|1884.7|1887.4|1885.4|1886.5|1884.5|7
1649708700000|2022-04-11 20:25:00|1886.6|1884.6|1886.5|1884.5|1886.7|1884.7|1886.5|1884.5|1
1649709000000|2022-04-11 20:30:00|1886.4|1884.4|1886.4|1884.4|1886.7|1884.7|1886.3|1884.3|4
1649709300000|2022-04-11 20:35:00|1886.5|1884.5|1887.1|1885.1|1887.1|1885.1|1886.4|1884.4|4
1649709600000|2022-04-11 20:40:00|1887|1885|1886.8|1884.8|1887.1|1885.1|1886.6|1884.6|16
1649709900000|2022-04-11 20:45:00|1887|1885|1887.1|1885.1|1887.3|1885.3|1886.5|1884.5|16
1649710200000|2022-04-11 20:50:00|1887|1885|1887|1885|1887.3|1885.3|1886.8|1884.8|24
1649710500000|2022-04-11 20:55:00|1886.8|1884.8|1886.3|1884.3|1887.1|1885.1|1886.3|1884.3|0
1649710800000|2022-04-11 21:00:00|1887.3|1885.3|1887.3|1885.3|1887.3|1885.3|1887.3|1885.3|4
1649711700000|2022-04-11 21:15:00|1886.5|1884.5|1886.6|1884.6|1886.6|1884.6|1886.5|1884.5|0
1649712000000|2022-04-11 21:20:00|1886.7|1884.7|1886.7|1884.7|1886.9|1884.9|1886.6|1884.6|0
1649712300000|2022-04-11 21:25:00|1886.8|1884.8|1886.7|1884.7|1886.8|1884.8|1886.6|1884.6|0
1649712600000|2022-04-11 21:30:00|1886.6|1884.6|1886.7|1884.7|1886.7|1884.7|1886.6|1884.6|0
1649712900000|2022-04-11 21:35:00|1886.6|1884.6|1886.6|1884.6|1886.7|1884.7|1886.6|1884.6|0
1649713200000|2022-04-11 21:40:00|1886.5|1884.5|1886.6|1884.6|1886.6|1884.6|1886.5|1884.5|0
1649713500000|2022-04-11 21:45:00|1886.5|1884.5|1886.6|1884.6|1886.6|1884.6|1886.5|1884.5|0
1649713800000|2022-04-11 21:50:00|1886.5|1884.5|1886.5|1884.5|1886.6|1884.6|1886.5|1884.5|0
1649714100000|2022-04-11 21:55:00|1886.6|1884.6|1886.6|1884.6|1886.7|1884.7|1886.5|1884.5|0
1649714400000|2022-04-11 22:00:00|1886.9|1884.9|1887|1885|1888|1886|1886.7|1884.7|0
1649714700000|2022-04-11 22:05:00|1887.3|1885.3|1886.7|1884.7|1887.3|1885.3|1886.4|1884.4|0
1649715000000|2022-04-11 22:10:00|1886.4|1884.4|1886.7|1884.7|1886.7|1884.7|1886.4|1884.4|0
1649715300000|2022-04-11 22:15:00|1886.9|1884.9|1887.3|1885.3|1887.3|1885.3|1886.9|1884.9|0
1649715600000|2022-04-11 22:20:00|1887|1885|1887|1885|1887.3|1885.3|1886.7|1884.7|0
1649715900000|2022-04-11 22:25:00|1886.7|1884.7|1886.7|1884.7|1886.7|1884.7|1886.7|1884.7|0
1649716200000|2022-04-11 22:30:00|1886.4|1884.4|1886.6|1884.6|1886.8|1884.8|1886.4|1884.4|0
1649716800000|2022-04-11 22:40:00|1886.5|1884.5|1886.6|1884.6|1886.6|1884.6|1886.5|1884.5|0
1649717100000|2022-04-11 22:45:00|1886.7|1884.7|1886.6|1884.6|1886.7|1884.7|1886.6|1884.6|0
1649717400000|2022-04-11 22:50:00|1886.5|1884.5|1886.2|1884.2|1886.5|1884.5|1886.2|1884.2|0
1649717700000|2022-04-11 22:55:00|1886.8|1884.8|1886.8|1884.8|1886.8|1884.8|1886.8|1884.8|0
1649718000000|2022-04-11 23:00:00|1887.1|1885.1|1885.7|1883.7|1887.1|1885.1|1885.6|1883.6|0
1649718300000|2022-04-11 23:05:00|1885.6|1883.6|1885.1|1883.1|1885.7|1883.7|1885|1883|0
1649718600000|2022-04-11 23:10:00|1885|1883|1884.7|1882.7|1885|1883|1884.3|1882.3|0
1649718900000|2022-04-11 23:15:00|1884.3|1882.3|1884.1|1882.1|1884.3|1882.3|1883.9|1881.9|0
1649719200000|2022-04-11 23:20:00|1884|1882|1883.4|1881.4|1884.3|1882.3|1883.1|1881.1|0
1649719500000|2022-04-11 23:25:00|1883.1|1881.1|1883.1|1881.1|1883.3|1881.3|1882.7|1880.7|0
1649719800000|2022-04-11 23:30:00|1883.3|1881.3|1882|1880|1884.1|1882.1|1881.8|1879.8|0
1649720100000|2022-04-11 23:35:00|1881.8|1879.8|1880.6|1878.6|1882|1880|1880.3|1878.3|0
1649720400000|2022-04-11 23:40:00|1880.4|1878.4|1880.2|1878.2|1881.4|1879.4|1879.7|1877.7|0
1649720700000|2022-04-11 23:45:00|1880.1|1878.9|1875.6|1874.4|1881.1|1879.9|1875.1|1873.9|850
1649721000000|2022-04-11 23:50:00|1876.1|1874.9|1878.6|1877.4|1879.1|1877.9|1876.1|1874.9|404
1649721300000|2022-04-11 23:55:00|1878.1|1876.9|1879.8|1878.6|1880.1|1878.9|1876.1|1874.9|440
1649721600000|2022-04-12 00:00:00|1879.6|1878.8|1880.9|1880.1|1883.9|1883.1|1877.9|1877.1|2014
1649721900000|2022-04-12 00:05:00|1881.4|1880.6|1879.9|1879.1|1883.1|1882.3|1879.9|1879.1|1263
1649722200000|2022-04-12 00:10:00|1880.1|1879.3|1879.4|1878.6|1880.9|1880.1|1877.6|1876.8|717
1649722500000|2022-04-12 00:15:00|1879.9|1879.1|1878.9|1878.1|1881.9|1881.1|1878.9|1878.1|618
1649722800000|2022-04-12 00:20:00|1878.4|1877.6|1879.4|1878.6|1879.4|1878.6|1876.9|1876.1|516
1649723100000|2022-04-12 00:25:00|1879.9|1879.1|1881.4|1880.6|1881.9|1881.1|1879.9|1879.1|500
1649723400000|2022-04-12 00:30:00|1881.9|1881.1|1880.4|1879.6|1883.4|1882.6|1879.6|1878.8|565
1649723700000|2022-04-12 00:35:00|1880.9|1880.1|1881.4|1880.6|1882.4|1881.6|1879.9|1879.1|432
1649724000000|2022-04-12 00:40:00|1881.9|1881.1|1880.4|1879.6|1881.9|1881.1|1879.9|1879.1|323
1649724300000|2022-04-12 00:45:00|1880.9|1880.1|1878.4|1877.6|1880.9|1880.1|1877.9|1877.1|327
1649724600000|2022-04-12 00:50:00|1878.9|1878.1|1877.9|1877.1|1878.9|1878.1|1876.4|1875.6|295
1649724900000|2022-04-12 00:55:00|1877.4|1876.6|1874.9|1874.1|1877.9|1877.1|1873.9|1873.1|592
1649725200000|2022-04-12 01:00:00|1874.6|1873.8|1873.4|1872.6|1875.9|1875.1|1872.9|1872.1|487
1649725500000|2022-04-12 01:05:00|1873.6|1872.8|1872.9|1872.1|1873.9|1873.1|1872.4|1871.6|272
1649725800000|2022-04-12 01:10:00|1872.4|1871.6|1873.4|1872.6|1874.4|1873.6|1871.9|1871.1|264
1649726100000|2022-04-12 01:15:00|1873.9|1873.1|1872.4|1871.6|1873.9|1873.1|1872.4|1871.6|207
1649726400000|2022-04-12 01:20:00|1871.9|1871.1|1871.9|1871.1|1872.9|1872.1|1871.4|1870.6|235
1649726700000|2022-04-12 01:25:00|1871.4|1870.6|1871.4|1870.6|1872.4|1871.6|1870.4|1869.6|290
1649727000000|2022-04-12 01:30:00|1871.9|1871.1|1871.9|1871.1|1872.9|1872.1|1870.4|1869.6|605
1649727300000|2022-04-12 01:35:00|1871.4|1870.6|1870.9|1870.1|1872.9|1872.1|1870.4|1869.6|350
1649727600000|2022-04-12 01:40:00|1870.4|1869.6|1868.9|1868.1|1870.9|1870.1|1868.9|1868.1|327
1649727900000|2022-04-12 01:45:00|1868.6|1867.8|1868.4|1867.6|1868.9|1868.1|1867.9|1867.1|208
1649728200000|2022-04-12 01:50:00|1867.9|1867.1|1866.4|1865.6|1868.4|1867.6|1866.4|1865.6|299
1649728500000|2022-04-12 01:55:00|1866.6|1865.8|1865.9|1865.1|1867.1|1866.3|1864.4|1863.6|514
1649728800000|2022-04-12 02:00:00|1866.4|1865.6|1865.9|1865.1|1867.4|1866.6|1865.9|1865.1|369
1649729100000|2022-04-12 02:05:00|1865.4|1864.6|1866.4|1865.6|1866.4|1865.6|1864.9|1864.1|231
1649729400000|2022-04-12 02:10:00|1866.9|1866.1|1869.4|1868.6|1869.4|1868.6|1866.9|1866.1|355
1649729700000|2022-04-12 02:15:00|1868.9|1868.1|1867.9|1867.1|1869.9|1869.1|1867.9|1867.1|267
1649730000000|2022-04-12 02:20:00|1867.6|1866.8|1868.9|1868.1|1869.9|1869.1|1867.4|1866.6|348
1649730300000|2022-04-12 02:25:00|1868.4|1867.6|1868.9|1868.1|1868.9|1868.1|1866.9|1866.1|219
1649730600000|2022-04-12 02:30:00|1869.4|1868.6|1869.9|1869.1|1870.4|1869.6|1868.4|1867.6|230
1649730900000|2022-04-12 02:35:00|1869.4|1868.6|1869.4|1868.6|1869.9|1869.1|1868.9|1868.1|114
1649731200000|2022-04-12 02:40:00|1869.9|1869.1|1869.1|1868.3|1869.9|1869.1|1868.9|1868.1|219
1649731500000|2022-04-12 02:45:00|1869.4|1868.6|1870.4|1869.6|1870.4|1869.6|1868.9|1868.1|85
1649731800000|2022-04-12 02:50:00|1870.9|1870.1|1871.4|1870.6|1871.4|1870.6|1870.4|1869.6|116
1649732100000|2022-04-12 02:55:00|1871.1|1870.3|1870.9|1870.1|1871.9|1871.1|1870.9|1870.1|236
1649732400000|2022-04-12 03:00:00|1871.4|1870.6|1870.9|1870.1|1871.4|1870.6|1870.9|1870.1|35
1649732700000|2022-04-12 03:05:00|1870.4|1869.6|1870.6|1869.8|1870.9|1870.1|1870.4|1869.6|228
1649733000000|2022-04-12 03:10:00|1870.9|1870.1|1869.9|1869.1|1870.9|1870.1|1869.4|1868.6|105
1649733300000|2022-04-12 03:15:00|1870.4|1869.6|1869.9|1869.1|1870.4|1869.6|1869.9|1869.1|87
1649733600000|2022-04-12 03:20:00|1869.6|1868.8|1869.4|1868.6|1869.9|1869.1|1869.4|1868.6|45
1649733900000|2022-04-12 03:25:00|1869.9|1869.1|1869.4|1868.6|1869.9|1869.1|1869.4|1868.6|141
1649734200000|2022-04-12 03:30:00|1868.9|1868.1|1867.9|1867.1|1870.4|1869.6|1867.9|1867.1|690
1649734500000|2022-04-12 03:35:00|1868.4|1867.6|1869.4|1868.6|1869.4|1868.6|1867.4|1866.6|347
1649734800000|2022-04-12 03:40:00|1869.1|1868.3|1868.4|1867.6|1869.4|1868.6|1867.9|1867.1|178
1649735100000|2022-04-12 03:45:00|1868.9|1868.1|1869.4|1868.6|1869.4|1868.6|1868.9|1868.1|173
1649735400000|2022-04-12 03:50:00|1869.9|1869.1|1868.9|1868.1|1870.4|1869.6|1868.4|1867.6|426
1649735700000|2022-04-12 03:55:00|1868.4|1867.6|1867.4|1866.6|1868.9|1868.1|1867.4|1866.6|297
1649736000000|2022-04-12 04:00:00|1867.1|1866.3|1866.4|1865.6|1867.9|1867.1|1866.4|1865.6|301
1649736300000|2022-04-12 04:05:00|1866.1|1865.3|1865.4|1864.6|1866.4|1865.6|1865.4|1864.6|234
1649736600000|2022-04-12 04:10:00|1865.9|1865.1|1866.4|1865.6|1866.4|1865.6|1865.1|1864.3|491
1649736900000|2022-04-12 04:15:00|1865.9|1865.1|1866.6|1865.8|1866.9|1866.1|1865.4|1864.6|336
1649737200000|2022-04-12 04:20:00|1866.9|1866.1|1865.9|1865.1|1867.4|1866.6|1865.9|1865.1|349
1649737500000|2022-04-12 04:25:00|1866.4|1865.6|1863.9|1863.1|1866.4|1865.6|1863.4|1862.6|490
1649737800000|2022-04-12 04:30:00|1863.4|1862.6|1864.9|1864.1|1864.9|1864.1|1862.9|1862.1|471
1649738100000|2022-04-12 04:35:00|1864.6|1863.8|1863.4|1862.6|1864.6|1863.8|1863.4|1862.6|475
1649738400000|2022-04-12 04:40:00|1863.6|1862.8|1863.6|1862.8|1864.4|1863.6|1863.4|1862.6|399
1649738700000|2022-04-12 04:45:00|1863.4|1862.6|1863.4|1862.6|1864.4|1863.6|1863.4|1862.6|259
1649739000000|2022-04-12 04:50:00|1863.9|1863.1|1863.9|1863.1|1864.4|1863.6|1863.4|1862.6|287
1649739300000|2022-04-12 04:55:00|1863.4|1862.6|1862.9|1862.1|1863.9|1863.1|1862.4|1861.6|523
1649739600000|2022-04-12 05:00:00|1863.1|1862.3|1862.4|1861.6|1863.9|1863.1|1861.4|1860.6|415
1649739900000|2022-04-12 05:05:00|1862.1|1861.3|1863.4|1862.6|1863.4|1862.6|1861.9|1861.1|452
1649740200000|2022-04-12 05:10:00|1862.9|1862.1|1865.9|1865.1|1865.9|1865.1|1862.9|1862.1|639
1649740500000|2022-04-12 05:15:00|1866.1|1865.3|1867.4|1866.6|1867.4|1866.6|1865.9|1865.1|590
1649740800000|2022-04-12 05:20:00|1867.9|1867.1|1866.4|1865.6|1867.9|1867.1|1865.4|1864.6|675
1649741100000|2022-04-12 05:25:00|1865.9|1865.1|1865.1|1864.3|1865.9|1865.1|1864.9|1864.1|332
1649741400000|2022-04-12 05:30:00|1865.4|1864.6|1865.4|1864.6|1866.4|1865.6|1864.4|1863.6|418
1649741700000|2022-04-12 05:35:00|1865.1|1864.3|1865.4|1864.6|1865.4|1864.6|1864.1|1863.3|455
1649742000000|2022-04-12 05:40:00|1865.1|1864.3|1864.6|1863.8|1865.9|1865.1|1864.1|1863.3|580
1649742300000|2022-04-12 05:45:00|1864.4|1863.6|1863.9|1863.1|1864.9|1864.1|1863.4|1862.6|576
1649742600000|2022-04-12 05:50:00|1864.4|1863.6|1864.9|1864.1|1865.9|1865.1|1864.4|1863.6|834
1649742900000|2022-04-12 05:55:00|1865.4|1864.6|1865.4|1864.6|1865.4|1864.6|1863.9|1863.1|2214
1649743200000|2022-04-12 06:00:00|1864.4|1863.6|1861.9|1861.1|1864.9|1864.1|1861.4|1860.6|2876
1649743500000|2022-04-12 06:05:00|1862.4|1861.6|1862.9|1860.9|1862.9|1861.6|1859.9|1859.1|884
1649743800000|2022-04-12 06:10:00|1863.1|1861.1|1864.6|1862.6|1865.6|1863.6|1863.1|1861.1|5
1649744100000|2022-04-12 06:15:00|1864.5|1862.5|1864.8|1862.8|1865.3|1863.3|1864.3|1862.3|277
1649744400000|2022-04-12 06:20:00|1864.9|1862.9|1863.6|1861.6|1864.9|1862.9|1863.6|1861.6|0
1649744700000|2022-04-12 06:25:00|1863.8|1861.8|1864.4|1862.4|1864.7|1862.7|1863.8|1861.8|0
1649745000000|2022-04-12 06:30:00|1864.3|1862.3|1865.2|1863.2|1865.2|1863.2|1863.9|1861.9|0
1649745300000|2022-04-12 06:35:00|1865.4|1863.4|1868.1|1866.1|1868.2|1866.2|1865.4|1863.4|0
1649745600000|2022-04-12 06:40:00|1867.6|1865.6|1866.3|1864.3|1868.1|1866.1|1866.3|1864.3|0
1649745900000|2022-04-12 06:45:00|1866.2|1864.2|1865.9|1863.9|1866.5|1864.5|1864.9|1862.9|0
1649746200000|2022-04-12 06:50:00|1866|1864|1866|1864|1866.3|1864.3|1865.8|1863.8|0
1649746500000|2022-04-12 06:55:00|1865.9|1863.9|1867.3|1865.3|1867.3|1865.3|1865.1|1863.1|0
1649746800000|2022-04-12 07:00:00|1867.1|1865.1|1863.8|1861.8|1867.4|1865.4|1863.7|1861.7|0
1649747100000|2022-04-12 07:05:00|1863.7|1861.7|1862.2|1860.2|1864.8|1862.8|1860.9|1858.9|0
1649747400000|2022-04-12 07:10:00|1862|1860|1863.5|1861.5|1865.1|1863.1|1862|1860|0
1649747700000|2022-04-12 07:15:00|1863.6|1861.6|1862.2|1860.2|1863.8|1861.8|1861.4|1859.4|0
1649748000000|2022-04-12 07:20:00|1862.4|1860.4|1861.7|1859.7|1863.2|1861.2|1859.2|1857.2|0
1649748300000|2022-04-12 07:25:00|1861.6|1859.6|1861.5|1859.5|1863.3|1861.3|1861.3|1859.3|0
1649748600000|2022-04-12 07:30:00|1861.7|1859.7|1860.6|1859.4|1861.7|1860.4|1859.6|1858.4|680
1649748900000|2022-04-12 07:35:00|1861.1|1859.9|1861.6|1860.4|1861.6|1860.4|1859.6|1858.4|152
1649749200000|2022-04-12 07:40:00|1861.1|1859.9|1860.6|1859.4|1862.6|1861.4|1860.6|1859.4|166
1649749500000|2022-04-12 07:45:00|1860.8|1859.6|1864.1|1862.9|1864.6|1863.4|1860.6|1859.4|169
1649749800000|2022-04-12 07:50:00|1863.6|1862.4|1865.3|1864.1|1866.1|1864.9|1863.1|1861.9|100
1649750100000|2022-04-12 07:55:00|1865.6|1864.4|1866.3|1865.1|1866.6|1865.4|1865.1|1863.9|129
1649750400000|2022-04-12 08:00:00|1866.1|1864.9|1865.1|1863.9|1867.1|1865.9|1865.1|1863.9|118
1649750700000|2022-04-12 08:05:00|1865.6|1864.4|1866.1|1864.9|1866.1|1864.9|1864.1|1862.9|87
1649751000000|2022-04-12 08:10:00|1866.3|1865.1|1866.6|1865.4|1867.1|1865.9|1865.6|1864.4|135
1649751300000|2022-04-12 08:15:00|1866.8|1865.6|1866.1|1864.9|1867.6|1866.4|1865.6|1864.4|143
1649751600000|2022-04-12 08:20:00|1866.6|1865.4|1867.1|1865.9|1867.6|1866.4|1866.1|1864.9|94
1649751900000|2022-04-12 08:25:00|1866.6|1865.4|1867.8|1866.6|1867.8|1866.6|1865.6|1864.4|174
1649752200000|2022-04-12 08:30:00|1868.1|1866.9|1870.1|1868.9|1870.6|1869.4|1867.6|1866.4|340
1649752500000|2022-04-12 08:35:00|1870.6|1869.4|1871.1|1869.9|1872.1|1870.9|1870.3|1869.1|297
1649752800000|2022-04-12 08:40:00|1871.6|1870.4|1871.6|1870.4|1872.1|1870.9|1871.1|1869.9|131
1649753100000|2022-04-12 08:45:00|1871.1|1869.9|1872.6|1871.4|1872.6|1871.4|1871.1|1869.9|266
1649753400000|2022-04-12 08:50:00|1873.1|1871.9|1873.6|1872.4|1874.1|1872.9|1872.6|1871.4|396
1649753700000|2022-04-12 08:55:00|1873.1|1871.9|1872.6|1871.4|1873.6|1872.4|1872.6|1871.4|161
1649754000000|2022-04-12 09:00:00|1872.1|1870.9|1871.1|1869.9|1872.6|1871.4|1871.1|1869.9|133
1649754300000|2022-04-12 09:05:00|1870.6|1869.4|1872.1|1870.9|1873.1|1871.9|1870.6|1869.4|135
1649754600000|2022-04-12 09:10:00|1872.3|1871.1|1871.1|1869.9|1872.6|1871.4|1870.6|1869.4|91
1649754900000|2022-04-12 09:15:00|1871.3|1870.1|1871.3|1870.1|1872.1|1870.9|1870.6|1869.4|113
1649755200000|2022-04-12 09:20:00|1871.1|1869.9|1871.6|1870.4|1871.6|1870.4|1870.6|1869.4|36
1649755500000|2022-04-12 09:25:00|1871.1|1869.9|1872.1|1870.9|1872.6|1871.4|1871.1|1869.9|92
1649755800000|2022-04-12 09:30:00|1871.8|1870.6|1871.6|1870.4|1872.6|1871.4|1871.1|1869.9|101
1649756100000|2022-04-12 09:35:00|1871.3|1870.1|1872.6|1871.4|1872.8|1871.6|1871.1|1869.9|59
1649756400000|2022-04-12 09:40:00|1873.1|1871.9|1872.6|1871.4|1873.1|1871.9|1872.1|1870.9|47
1649756700000|2022-04-12 09:45:00|1872.1|1870.9|1871.8|1870.6|1872.3|1871.1|1871.6|1870.4|60
1649757000000|2022-04-12 09:50:00|1871.6|1870.4|1873.6|1872.4|1873.6|1872.4|1871.6|1870.4|62
1649757300000|2022-04-12 09:55:00|1873.3|1872.1|1872.1|1870.9|1873.6|1872.4|1872.1|1870.9|65
1649757600000|2022-04-12 10:00:00|1872.3|1871.1|1873.1|1871.9|1873.1|1871.9|1872.1|1870.9|38
1649757900000|2022-04-12 10:05:00|1872.6|1871.4|1873.6|1872.4|1873.6|1872.4|1872.1|1870.9|90
1649758200000|2022-04-12 10:10:00|1873.3|1872.1|1873.6|1872.4|1874.6|1873.4|1873.1|1871.9|81
1649758500000|2022-04-12 10:15:00|1873.3|1872.1|1872.6|1871.4|1873.6|1872.4|1872.6|1871.4|38
1649758800000|2022-04-12 10:20:00|1873.1|1871.9|1873.1|1871.9|1873.6|1872.4|1872.6|1871.4|32
1649759100000|2022-04-12 10:25:00|1872.6|1871.4|1873.6|1872.4|1873.8|1872.6|1872.1|1870.9|81
1649759400000|2022-04-12 10:30:00|1873.1|1871.9|1874.1|1872.9|1874.1|1872.9|1873.1|1871.9|59
1649759700000|2022-04-12 10:35:00|1874.3|1873.1|1875.1|1873.9|1875.6|1874.4|1874.3|1873.1|97
1649760000000|2022-04-12 10:40:00|1874.6|1873.4|1875.1|1873.9|1875.1|1873.9|1874.1|1872.9|65
1649760300000|2022-04-12 10:45:00|1874.6|1873.4|1875.1|1873.9|1875.1|1873.9|1874.6|1873.4|28
1649760600000|2022-04-12 10:50:00|1875.3|1874.1|1875.1|1873.9|1875.3|1874.1|1875.1|1873.9|9
1649760900000|2022-04-12 10:55:00|1875.3|1874.1|1874.1|1872.9|1875.3|1874.1|1873.6|1872.4|64
1649761200000|2022-04-12 11:00:00|1874.6|1873.4|1873.6|1872.4|1874.6|1873.4|1873.6|1872.4|75
1649761500000|2022-04-12 11:05:00|1873.3|1872.1|1873.6|1872.4|1874.1|1872.9|1873.1|1871.9|80
1649761800000|2022-04-12 11:10:00|1873.3|1872.1|1872.6|1871.4|1873.6|1872.4|1872.6|1871.4|73
1649762100000|2022-04-12 11:15:00|1872.3|1871.1|1873.1|1871.9|1873.1|1871.9|1871.8|1870.6|60
1649762400000|2022-04-12 11:20:00|1873.3|1872.1|1873.1|1871.9|1873.6|1872.4|1873.1|1871.9|46
1649762700000|2022-04-12 11:25:00|1873.3|1872.1|1874.1|1872.9|1874.3|1873.1|1873.1|1871.9|49
1649763000000|2022-04-12 11:30:00|1874.3|1873.1|1874.6|1873.4|1874.6|1873.4|1874.1|1872.9|80
1649763300000|2022-04-12 11:35:00|1874.3|1873.1|1874.6|1873.4|1874.6|1873.4|1874.1|1872.9|57
1649763600000|2022-04-12 11:40:00|1874.1|1872.9|1874.6|1873.4|1875.3|1874.1|1873.6|1872.4|114
1649763900000|2022-04-12 11:45:00|1875.1|1873.9|1874.6|1873.4|1875.1|1873.9|1874.1|1872.9|41
1649764200000|2022-04-12 11:50:00|1874.3|1873.1|1874.1|1872.9|1874.6|1873.4|1873.8|1872.6|85
1649764500000|2022-04-12 11:55:00|1873.8|1872.6|1874.1|1872.9|1874.1|1872.9|1873.6|1872.4|75
1649764800000|2022-04-12 12:00:00|1874.3|1873.1|1873.6|1872.4|1874.8|1873.6|1873.1|1871.9|119
1649765100000|2022-04-12 12:05:00|1874.1|1872.9|1874.6|1873.4|1875.1|1873.9|1873.6|1872.4|74
1649765400000|2022-04-12 12:10:00|1874.3|1873.1|1874.6|1873.4|1874.6|1873.4|1874.1|1872.9|79
1649765700000|2022-04-12 12:15:00|1874.8|1873.6|1875.1|1873.9|1875.6|1874.4|1874.6|1873.4|106
1649766000000|2022-04-12 12:20:00|1875.3|1874.1|1875.3|1874.1|1875.6|1874.4|1875.1|1873.9|102
1649766300000|2022-04-12 12:25:00|1875.1|1873.9|1874.6|1873.4|1875.6|1874.4|1874.6|1873.4|81
1649766600000|2022-04-12 12:30:00|1875.1|1873.9|1880.1|1878.9|1880.1|1878.9|1874.6|1873.4|1005
1649766900000|2022-04-12 12:35:00|1879.8|1878.6|1880.6|1879.4|1880.6|1879.4|1878.1|1876.9|241
1649767200000|2022-04-12 12:40:00|1880.3|1879.1|1882.6|1881.4|1883.6|1882.4|1880.3|1879.1|358
1649767500000|2022-04-12 12:45:00|1883.1|1881.9|1884.6|1883.4|1885.1|1883.9|1882.6|1881.4|174
1649767800000|2022-04-12 12:50:00|1884.1|1882.9|1883.1|1881.9|1884.8|1883.6|1883.1|1881.9|189
1649768100000|2022-04-12 12:55:00|1883.3|1882.1|1882.6|1881.4|1884.3|1883.1|1882.1|1880.9|355
1649768400000|2022-04-12 13:00:00|1882.3|1881.1|1882.6|1881.4|1883.1|1881.9|1882.1|1880.9|60
1649768700000|2022-04-12 13:05:00|1883.1|1881.9|1879.1|1877.9|1883.6|1882.4|1878.6|1877.4|231
1649769000000|2022-04-12 13:10:00|1878.8|1877.6|1878.6|1877.4|1879.1|1877.9|1877.6|1876.4|209
1649769300000|2022-04-12 13:15:00|1878.8|1877.6|1878.6|1877.4|1879.6|1878.4|1878.1|1876.9|239
1649769600000|2022-04-12 13:20:00|1879.1|1877.9|1877.1|1875.9|1879.1|1877.9|1876.8|1875.6|130
1649769900000|2022-04-12 13:25:00|1877.6|1876.4|1877.1|1875.9|1877.6|1876.4|1877.1|1875.9|112
1649770200000|2022-04-12 13:30:00|1876.6|1875.4|1873.1|1871.9|1876.6|1875.4|1872.1|1870.9|804
1649770500000|2022-04-12 13:35:00|1873.6|1872.4|1874.6|1873.4|1875.6|1874.4|1872.1|1870.9|470
1649770800000|2022-04-12 13:40:00|1875.1|1873.9|1875.1|1873.9|1875.1|1873.9|1872.6|1871.4|511
1649771100000|2022-04-12 13:45:00|1874.6|1873.4|1876.6|1875.4|1879.1|1877.9|1874.6|1873.4|984
1649771400000|2022-04-12 13:50:00|1877.1|1875.9|1880.6|1879.4|1881.1|1879.9|1876.1|1874.9|407
1649771700000|2022-04-12 13:55:00|1880.1|1878.9|1882.1|1880.9|1882.1|1880.9|1879.6|1878.4|399
1649772000000|2022-04-12 14:00:00|1882.6|1881.4|1879.6|1878.4|1882.6|1881.4|1879.1|1877.9|463
1649772300000|2022-04-12 14:05:00|1879.1|1877.9|1878.1|1876.9|1879.6|1878.4|1877.1|1875.9|282
1649772600000|2022-04-12 14:10:00|1878.6|1877.4|1878.3|1877.1|1879.1|1877.9|1877.3|1876.1|111
1649772900000|2022-04-12 14:15:00|1878.6|1877.4|1875.6|1874.4|1879.1|1877.9|1875.1|1873.9|222
1649773200000|2022-04-12 14:20:00|1875.3|1874.1|1876.1|1874.9|1877.1|1875.9|1875.1|1873.9|358
1649773500000|2022-04-12 14:25:00|1875.6|1874.4|1873.1|1871.9|1876.3|1875.1|1873.1|1871.9|240
1649773800000|2022-04-12 14:30:00|1873.6|1872.4|1874.6|1873.4|1874.6|1873.4|1872.6|1871.4|210
1649774100000|2022-04-12 14:35:00|1874.3|1873.1|1873.1|1871.9|1875.1|1873.9|1872.6|1871.4|67
1649774400000|2022-04-12 14:40:00|1873.6|1872.4|1873.1|1871.9|1874.1|1872.9|1872.6|1871.4|103
1649774700000|2022-04-12 14:45:00|1872.6|1871.4|1873.1|1871.9|1874.6|1873.4|1872.6|1871.4|270
1649775000000|2022-04-12 14:50:00|1873.3|1872.1|1874.1|1872.9|1874.6|1873.4|1872.1|1870.9|430
1649775300000|2022-04-12 14:55:00|1873.6|1872.4|1874.6|1873.4|1875.1|1873.9|1873.6|1872.4|85
1649775600000|2022-04-12 15:00:00|1874.3|1873.1|1875.6|1874.4|1876.1|1874.9|1873.6|1872.4|140
1649775900000|2022-04-12 15:05:00|1875.1|1873.9|1873.6|1872.4|1875.6|1874.4|1873.6|1872.4|53
1649776200000|2022-04-12 15:10:00|1873.8|1872.6|1875.1|1873.9|1875.1|1873.9|1873.6|1872.4|88
1649776500000|2022-04-12 15:15:00|1875.6|1874.4|1875.1|1873.9|1877.1|1875.9|1874.6|1873.4|385
1649776800000|2022-04-12 15:20:00|1874.8|1873.6|1876.6|1875.4|1876.6|1875.4|1874.6|1873.4|280
1649777100000|2022-04-12 15:25:00|1876.8|1875.6|1876.6|1875.4|1878.1|1876.9|1876.1|1874.9|200
1649777400000|2022-04-12 15:30:00|1876.8|1875.6|1878.1|1876.9|1878.6|1877.4|1876.8|1875.6|259
1649777700000|2022-04-12 15:35:00|1878.3|1877.1|1878.6|1877.4|1879.3|1878.1|1877.6|1876.4|221
1649778000000|2022-04-12 15:40:00|1879.1|1877.9|1878.1|1876.9|1879.1|1877.9|1877.6|1876.4|73
1649778300000|2022-04-12 15:45:00|1878.6|1877.4|1877.1|1875.9|1879.1|1877.9|1877.1|1875.9|232
1649778600000|2022-04-12 15:50:00|1876.6|1875.4|1877.1|1875.9|1877.3|1876.1|1876.1|1874.9|130
1649778900000|2022-04-12 15:55:00|1877.6|1876.4|1877.1|1875.9|1877.6|1876.4|1876.6|1875.4|72
1649779200000|2022-04-12 16:00:00|1876.6|1875.4|1876.1|1874.9|1877.1|1875.9|1875.6|1874.4|35
1649779500000|2022-04-12 16:05:00|1875.8|1874.6|1874.6|1873.4|1876.1|1874.9|1874.1|1872.9|65
1649779800000|2022-04-12 16:10:00|1874.3|1873.1|1874.1|1872.9|1874.3|1873.1|1873.3|1872.1|39
1649780100000|2022-04-12 16:15:00|1873.8|1872.6|1873.6|1872.4|1875.1|1873.9|1873.3|1872.1|119
1649780400000|2022-04-12 16:20:00|1873.3|1872.1|1871.6|1870.4|1873.6|1872.4|1871.1|1869.9|116
1649780700000|2022-04-12 16:25:00|1871.3|1870.1|1871.6|1870.4|1871.8|1870.6|1870.1|1868.9|89
1649781000000|2022-04-12 16:30:00|1871.3|1870.1|1871.6|1870.4|1872.6|1871.4|1871.1|1869.9|72
1649781300000|2022-04-12 16:35:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1871.3|1870.1|25
1649781600000|2022-04-12 16:40:00|1872.3|1871.1|1871.8|1870.6|1872.6|1871.4|1871.1|1869.9|35
1649781900000|2022-04-12 16:45:00|1872.1|1870.9|1873.1|1871.9|1873.1|1871.9|1871.1|1869.9|37
1649782200000|2022-04-12 16:50:00|1872.8|1871.6|1873.1|1871.9|1874.1|1872.9|1872.6|1871.4|75
1649782500000|2022-04-12 16:55:00|1873.3|1872.1|1873.1|1871.9|1873.6|1872.4|1872.6|1871.4|142
1649782800000|2022-04-12 17:00:00|1873.6|1872.4|1872.6|1871.4|1873.6|1872.4|1871.6|1870.4|33
1649783100000|2022-04-12 17:05:00|1872.8|1871.6|1873.1|1871.9|1873.6|1872.4|1872.6|1871.4|28
1649783400000|2022-04-12 17:10:00|1872.8|1871.6|1874.6|1873.4|1875.6|1874.4|1872.8|1871.6|83
1649783700000|2022-04-12 17:15:00|1874.3|1873.1|1874.6|1873.4|1875.1|1873.9|1873.1|1871.9|34
1649784000000|2022-04-12 17:20:00|1874.8|1873.6|1874.1|1872.9|1875.6|1874.4|1873.6|1872.4|126
1649784300000|2022-04-12 17:25:00|1874.3|1873.1|1873.1|1871.9|1874.6|1873.4|1873.1|1871.9|22
1649784600000|2022-04-12 17:30:00|1873.3|1872.1|1873.1|1871.9|1873.6|1872.4|1872.1|1870.9|34
1649784900000|2022-04-12 17:35:00|1872.6|1871.4|1871.6|1870.4|1873.6|1872.4|1871.6|1870.4|102
1649785200000|2022-04-12 17:40:00|1871.8|1870.6|1870.1|1868.9|1872.1|1870.9|1869.6|1868.4|31
1649785500000|2022-04-12 17:45:00|1869.8|1868.6|1869.3|1868.1|1870.1|1868.9|1868.6|1867.4|38
1649785800000|2022-04-12 17:50:00|1869.1|1867.9|1868.1|1866.9|1869.3|1868.1|1867.6|1866.4|68
1649786100000|2022-04-12 17:55:00|1867.8|1866.6|1867.8|1866.6|1868.1|1866.9|1866.8|1865.6|74
1649786400000|2022-04-12 18:00:00|1867.6|1866.4|1868.6|1867.4|1868.6|1867.4|1866.6|1865.4|39
1649786700000|2022-04-12 18:05:00|1868.3|1867.1|1868.6|1867.4|1869.1|1867.9|1867.6|1866.4|64
1649787000000|2022-04-12 18:10:00|1868.3|1867.1|1866.1|1864.9|1868.6|1867.4|1866.1|1864.9|56
1649787300000|2022-04-12 18:15:00|1865.6|1864.4|1865.1|1863.9|1866.1|1864.9|1864.3|1863.1|43
1649787600000|2022-04-12 18:20:00|1864.8|1863.6|1865.1|1863.9|1866.1|1864.9|1864.6|1863.4|39
1649787900000|2022-04-12 18:25:00|1864.6|1863.4|1864.6|1863.4|1865.6|1864.4|1864.6|1863.4|79
1649788200000|2022-04-12 18:30:00|1864.1|1862.9|1865.1|1863.9|1865.3|1864.1|1863.6|1862.4|82
1649788500000|2022-04-12 18:35:00|1864.6|1863.4|1864.6|1863.4|1866.1|1864.9|1864.6|1863.4|97
1649788800000|2022-04-12 18:40:00|1864.8|1863.6|1863.8|1862.6|1865.1|1863.9|1863.6|1862.4|17
1649789100000|2022-04-12 18:45:00|1864.1|1862.9|1865.1|1863.9|1865.8|1864.6|1864.1|1862.9|83
1649789400000|2022-04-12 18:50:00|1864.6|1863.4|1865.1|1863.9|1865.6|1864.4|1864.1|1862.9|110
1649789700000|2022-04-12 18:55:00|1865.3|1864.1|1865.6|1864.4|1866.1|1864.9|1864.6|1863.4|30
1649790000000|2022-04-12 19:00:00|1865.3|1864.1|1863.1|1861.9|1866.1|1864.9|1862.6|1861.4|58
1649790300000|2022-04-12 19:05:00|1862.8|1861.6|1861.6|1860.4|1863.6|1862.4|1861.3|1860.1|93
1649790600000|2022-04-12 19:10:00|1861.3|1860.1|1861.1|1859.9|1862.1|1860.9|1860.6|1859.4|56
1649790900000|2022-04-12 19:15:00|1860.8|1859.6|1862.1|1860.9|1862.1|1860.9|1860.6|1859.4|20
1649791200000|2022-04-12 19:20:00|1862.6|1861.4|1861.6|1860.4|1862.6|1861.4|1861.6|1860.4|91
1649791500000|2022-04-12 19:25:00|1861.1|1859.9|1860.6|1859.4|1861.6|1860.4|1860.1|1858.9|65
1649791800000|2022-04-12 19:30:00|1860.1|1858.9|1860.6|1859.4|1861.6|1860.4|1859.6|1858.4|84
1649792100000|2022-04-12 19:35:00|1861.1|1859.9|1862.6|1861.4|1863.1|1861.9|1860.1|1858.9|141
1649792400000|2022-04-12 19:40:00|1862.1|1860.9|1862.6|1861.4|1863.6|1862.4|1862.1|1860.9|63
1649792700000|2022-04-12 19:45:00|1862.1|1860.9|1863.6|1862.4|1865.6|1864.4|1861.1|1859.9|111
1649793000000|2022-04-12 19:50:00|1863.1|1861.9|1863.6|1862.4|1864.6|1863.4|1862.3|1861.1|84
1649793300000|2022-04-12 19:55:00|1863.8|1862.6|1863.1|1861.9|1865.1|1863.9|1862.6|1861.4|99
1649793600000|2022-04-12 20:00:00|1863.6|1862.4|1863.1|1861.9|1863.6|1862.4|1862.6|1861.4|35
1649793900000|2022-04-12 20:05:00|1863.3|1862.1|1865.6|1864.4|1865.6|1864.4|1863.3|1862.1|35
1649794200000|2022-04-12 20:10:00|1865.3|1864.1|1864.6|1863.4|1865.6|1864.4|1864.3|1863.1|71
1649794500000|2022-04-12 20:15:00|1864.8|1863.6|1864.8|1863.6|1864.8|1863.6|1864.6|1863.4|14
1649794800000|2022-04-12 20:20:00|1865.2|1863.2|1864.9|1862.9|1865.2|1863.2|1864.9|1862.9|66
1649795100000|2022-04-12 20:25:00|1865.2|1863.2|1865.8|1863.8|1865.8|1863.8|1865.2|1863.2|3
1649795400000|2022-04-12 20:30:00|1866|1864|1866|1864|1866.2|1864.2|1865.9|1863.9|0
1649795700000|2022-04-12 20:35:00|1865.8|1863.8|1866.1|1864.1|1866.1|1864.1|1865.8|1863.8|14
1649796000000|2022-04-12 20:40:00|1866.4|1864.4|1865.8|1863.8|1866.4|1864.4|1865.8|1863.8|32
1649796300000|2022-04-12 20:45:00|1865.6|1863.6|1866.3|1864.3|1866.3|1864.3|1865.5|1863.5|22
1649796600000|2022-04-12 20:50:00|1866.2|1864.2|1866|1864|1866.4|1864.4|1865.8|1863.8|43
1649796900000|2022-04-12 20:55:00|1865.8|1863.8|1864.9|1862.9|1866|1864|1864.6|1862.6|0
1649797200000|2022-04-12 21:00:00|||||||||2
1649798100000|2022-04-12 21:15:00|1864.8|1862.8|1864.8|1862.8|1864.8|1862.8|1864.8|1862.8|0
1649798400000|2022-04-12 21:20:00|1864.9|1862.9|1864.8|1862.8|1864.9|1862.9|1864.8|1862.8|0
1649798700000|2022-04-12 21:25:00|1864.9|1862.9|1864.9|1862.9|1864.9|1862.9|1864.8|1862.8|0
1649799000000|2022-04-12 21:30:00|1864.6|1862.6|1864.7|1862.7|1864.7|1862.7|1864.6|1862.6|0
1649799300000|2022-04-12 21:35:00|1864.8|1862.8|1864.9|1862.9|1864.9|1862.9|1864.8|1862.8|0
1649799600000|2022-04-12 21:40:00|1864.8|1862.8|1864.9|1862.9|1864.9|1862.9|1864.7|1862.7|0
1649799900000|2022-04-12 21:45:00|1864.8|1862.8|1864.8|1862.8|1864.9|1862.9|1864.7|1862.7|0
1649800200000|2022-04-12 21:50:00|1864.7|1862.7|1864.8|1862.8|1864.8|1862.8|1864.7|1862.7|0
1649800500000|2022-04-12 21:55:00|1864.9|1862.9|1864.9|1862.9|1864.9|1862.9|1864.8|1862.8|0
1649800800000|2022-04-12 22:00:00|1865.3|1863.3|1865|1863|1866.6|1864.6|1864.8|1862.8|0
1649801100000|2022-04-12 22:05:00|1864.8|1862.8|1865.5|1863.5|1865.5|1863.5|1864.8|1862.8|0
1649801400000|2022-04-12 22:10:00|1865.4|1863.4|1865.4|1863.4|1865.4|1863.4|1865.4|1863.4|0
1649801700000|2022-04-12 22:15:00|1865.6|1863.6|1865.3|1863.3|1865.7|1863.7|1865.3|1863.3|0
1649802000000|2022-04-12 22:20:00|1865.2|1863.2|1865.2|1863.2|1865.3|1863.3|1865.2|1863.2|0
1649802300000|2022-04-12 22:25:00|1865.3|1863.3|1865.5|1863.5|1865.6|1863.6|1865.2|1863.2|0
1649802600000|2022-04-12 22:30:00|1865.6|1863.6|1865.6|1863.6|1865.6|1863.6|1865.5|1863.5|0
1649802900000|2022-04-12 22:35:00|1865.8|1863.8|1865.9|1863.9|1865.9|1863.9|1865.7|1863.7|0
1649803200000|2022-04-12 22:40:00|1865.7|1863.7|1866.1|1864.1|1866.1|1864.1|1865.7|1863.7|0
1649803500000|2022-04-12 22:45:00|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|0
1649803800000|2022-04-12 22:50:00|1866.3|1864.3|1866.9|1864.9|1866.9|1864.9|1866.3|1864.3|0
1649804100000|2022-04-12 22:55:00|1867.1|1865.1|1866.8|1864.8|1867.1|1865.1|1866.8|1864.8|0
1649804400000|2022-04-12 23:00:00|1866.9|1864.9|1867.5|1865.5|1867.6|1865.6|1866.9|1864.9|0
1649804700000|2022-04-12 23:05:00|1867.6|1865.6|1867.6|1865.6|1867.6|1865.6|1867.4|1865.4|0
1649805000000|2022-04-12 23:10:00|1868.1|1866.1|1868.3|1866.3|1868.3|1866.3|1868.1|1866.1|0
1649805300000|2022-04-12 23:15:00|1868.5|1866.5|1868.3|1866.3|1868.6|1866.6|1868.3|1866.3|0
1649805600000|2022-04-12 23:20:00|1868.4|1866.4|1868.1|1866.1|1868.6|1866.6|1868|1866|0
1649805900000|2022-04-12 23:25:00|1868|1866|1868.5|1866.5|1868.7|1866.7|1868|1866|0
1649806200000|2022-04-12 23:30:00|1868.6|1866.6|1869.1|1867.1|1870.2|1868.2|1868.6|1866.6|0
1649806500000|2022-04-12 23:35:00|1869.3|1867.3|1867.6|1865.6|1870.8|1868.8|1867.6|1865.6|0
1649806800000|2022-04-12 23:40:00|1867.4|1865.4|1867.8|1865.8|1868.7|1866.7|1867.3|1865.3|0
1649807100000|2022-04-12 23:45:00|1866.8|1865.6|1872.6|1871.4|1872.6|1871.4|1866.8|1865.6|781
1649807400000|2022-04-12 23:50:00|1872.8|1871.6|1873.6|1872.4|1874.1|1872.9|1872.8|1871.6|564
1649807700000|2022-04-12 23:55:00|1873.1|1871.9|1870.1|1868.9|1873.6|1872.4|1869.6|1868.4|821
1649808000000|2022-04-13 00:00:00|1869.9|1869.1|1871.9|1871.1|1874.9|1874.1|1867.9|1867.1|2873
1649808300000|2022-04-13 00:05:00|1872.4|1871.6|1872.9|1872.1|1874.4|1873.6|1870.9|1870.1|1256
1649808600000|2022-04-13 00:10:00|1873.4|1872.6|1870.6|1869.8|1873.9|1873.1|1870.4|1869.6|1060
1649808900000|2022-04-13 00:15:00|1870.4|1869.6|1873.9|1873.1|1874.4|1873.6|1870.4|1869.6|713
1649809200000|2022-04-13 00:20:00|1873.4|1872.6|1874.9|1874.1|1874.9|1874.1|1871.4|1870.6|862
1649809500000|2022-04-13 00:25:00|1875.4|1874.6|1874.9|1874.1|1875.4|1874.6|1872.4|1871.6|801
1649809800000|2022-04-13 00:30:00|1875.4|1874.6|1875.4|1874.6|1876.4|1875.6|1874.4|1873.6|727
1649810100000|2022-04-13 00:35:00|1875.9|1875.1|1874.9|1874.1|1876.9|1876.1|1874.9|1874.1|380
1649810400000|2022-04-13 00:40:00|1874.4|1873.6|1877.9|1877.1|1877.9|1877.1|1874.4|1873.6|604
1649810700000|2022-04-13 00:45:00|1878.4|1877.6|1877.9|1877.1|1879.4|1878.6|1877.4|1876.6|669
1649811000000|2022-04-13 00:50:00|1878.4|1877.6|1877.4|1876.6|1878.4|1877.6|1876.4|1875.6|473
1649811300000|2022-04-13 00:55:00|1877.1|1876.3|1877.4|1876.6|1877.9|1877.1|1875.4|1874.6|349
1649811600000|2022-04-13 01:00:00|1876.9|1876.1|1877.1|1876.3|1878.9|1878.1|1876.9|1876.1|528
1649811900000|2022-04-13 01:05:00|1877.4|1876.6|1874.9|1874.1|1877.9|1877.1|1874.9|1874.1|303
1649812200000|2022-04-13 01:10:00|1875.1|1874.3|1873.9|1873.1|1875.9|1875.1|1873.4|1872.6|460
1649812500000|2022-04-13 01:15:00|1873.4|1872.6|1874.4|1873.6|1874.4|1873.6|1871.9|1871.1|597
1649812800000|2022-04-13 01:20:00|1873.9|1873.1|1878.4|1877.6|1878.4|1877.6|1873.9|1873.1|828
1649813100000|2022-04-13 01:25:00|1878.1|1877.3|1877.9|1877.1|1878.4|1877.6|1876.9|1876.1|432
1649813400000|2022-04-13 01:30:00|1878.4|1877.6|1876.4|1875.6|1878.9|1878.1|1876.4|1875.6|654
1649813700000|2022-04-13 01:35:00|1876.9|1876.1|1875.4|1874.6|1877.4|1876.6|1875.4|1874.6|405
1649814000000|2022-04-13 01:40:00|1875.6|1874.8|1879.4|1878.6|1879.4|1878.6|1875.4|1874.6|605
1649814300000|2022-04-13 01:45:00|1879.9|1879.1|1877.9|1877.1|1880.4|1879.6|1877.9|1877.1|389
1649814600000|2022-04-13 01:50:00|1878.1|1877.3|1879.6|1878.8|1880.9|1880.1|1877.4|1876.6|382
1649814900000|2022-04-13 01:55:00|1879.9|1879.1|1879.4|1878.6|1880.9|1880.1|1878.9|1878.1|284
1649815200000|2022-04-13 02:00:00|1879.6|1878.8|1879.9|1879.1|1880.9|1880.1|1878.9|1878.1|459
1649815500000|2022-04-13 02:05:00|1879.4|1878.6|1881.9|1881.1|1882.4|1881.6|1879.4|1878.6|466
1649815800000|2022-04-13 02:10:00|1881.4|1880.6|1880.9|1880.1|1882.4|1881.6|1880.9|1880.1|423
1649816100000|2022-04-13 02:15:00|1881.4|1880.6|1882.4|1881.6|1882.4|1881.6|1880.4|1879.6|362
1649816400000|2022-04-13 02:20:00|1882.9|1882.1|1883.4|1882.6|1883.4|1882.6|1882.9|1882.1|514
1649816700000|2022-04-13 02:25:00|1882.9|1882.1|1883.4|1882.6|1884.4|1883.6|1882.9|1882.1|447
1649817000000|2022-04-13 02:30:00|1883.9|1883.1|1884.9|1884.1|1884.9|1884.1|1883.9|1883.1|170
1649817300000|2022-04-13 02:35:00|1884.4|1883.6|1884.9|1884.1|1885.1|1884.3|1884.4|1883.6|135
1649817600000|2022-04-13 02:40:00|1884.4|1883.6|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|230
1649817900000|2022-04-13 02:45:00|1883.9|1883.1|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|61
1649818200000|2022-04-13 02:50:00|1885.6|1884.8|1885.9|1885.1|1886.4|1885.6|1884.9|1884.1|297
1649818500000|2022-04-13 02:55:00|1885.6|1884.8|1884.9|1884.1|1885.6|1884.8|1884.9|1884.1|171
1649818800000|2022-04-13 03:00:00|1885.1|1884.3|1885.9|1885.1|1885.9|1885.1|1884.9|1884.1|109
1649819100000|2022-04-13 03:05:00|1886.4|1885.6|1884.9|1884.1|1886.9|1886.1|1884.4|1883.6|334
1649819400000|2022-04-13 03:10:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1884.4|1883.6|193
1649819700000|2022-04-13 03:15:00|1885.9|1885.1|1885.9|1885.1|1886.4|1885.6|1885.9|1885.1|95
1649820000000|2022-04-13 03:20:00|||||||||26
1649820300000|2022-04-13 03:25:00|1885.4|1884.6|1885.4|1884.6|1885.9|1885.1|1885.4|1884.6|199
1649820600000|2022-04-13 03:30:00|1885.9|1885.1|1882.9|1882.1|1885.9|1885.1|1882.4|1881.6|1056
1649820900000|2022-04-13 03:35:00|1883.4|1882.6|1886.6|1885.8|1886.9|1886.1|1882.6|1881.8|606
1649821200000|2022-04-13 03:40:00|1886.9|1886.1|1884.4|1883.6|1886.9|1886.1|1883.9|1883.1|432
1649821500000|2022-04-13 03:45:00|1883.9|1883.1|1885.1|1884.3|1885.4|1884.6|1883.9|1883.1|308
1649821800000|2022-04-13 03:50:00|1885.4|1884.6|1885.9|1885.1|1886.4|1885.6|1884.9|1884.1|353
1649822100000|2022-04-13 03:55:00|1885.4|1884.6|1885.6|1884.8|1885.9|1885.1|1884.4|1883.6|356
1649822400000|2022-04-13 04:00:00|1885.9|1885.1|1884.9|1884.1|1885.9|1885.1|1884.9|1884.1|330
1649822700000|2022-04-13 04:05:00|1885.1|1884.3|1885.9|1885.1|1885.9|1885.1|1885.1|1884.3|453
1649823000000|2022-04-13 04:10:00|1885.4|1884.6|1884.9|1884.1|1885.4|1884.6|1884.6|1883.8|313
1649823300000|2022-04-13 04:15:00|1884.4|1883.6|1884.9|1884.1|1884.9|1884.1|1883.9|1883.1|393
1649823600000|2022-04-13 04:20:00|1884.6|1883.8|1884.9|1884.1|1885.4|1884.6|1884.4|1883.6|357
1649823900000|2022-04-13 04:25:00|1884.6|1883.8|1883.9|1883.1|1884.9|1884.1|1882.6|1881.8|449
1649824200000|2022-04-13 04:30:00|1883.6|1882.8|1883.4|1882.6|1883.9|1883.1|1883.1|1882.3|346
1649824500000|2022-04-13 04:35:00|1883.9|1883.1|1883.4|1882.6|1883.9|1883.1|1882.9|1882.1|325
1649824800000|2022-04-13 04:40:00|1883.9|1883.1|1881.1|1880.3|1883.9|1883.1|1880.9|1880.1|1074
1649825100000|2022-04-13 04:45:00|1881.4|1880.6|1881.9|1881.1|1882.9|1882.1|1879.9|1879.1|758
1649825400000|2022-04-13 04:50:00|1882.1|1881.3|1881.9|1881.1|1882.4|1881.6|1881.4|1880.6|347
1649825700000|2022-04-13 04:55:00|1882.1|1881.3|1882.4|1881.6|1882.9|1882.1|1881.9|1881.1|465
1649826000000|2022-04-13 05:00:00|1881.9|1881.1|1883.9|1883.1|1884.4|1883.6|1881.6|1880.8|501
1649826300000|2022-04-13 05:05:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.9|1883.1|353
1649826600000|2022-04-13 05:10:00|1884.6|1883.8|1884.4|1883.6|1884.9|1884.1|1883.4|1882.6|421
1649826900000|2022-04-13 05:15:00|1884.9|1884.1|1885.4|1884.6|1885.4|1884.6|1884.4|1883.6|314
1649827200000|2022-04-13 05:20:00|1885.9|1885.1|1886.9|1886.1|1887.4|1886.6|1885.4|1884.6|861
1649827500000|2022-04-13 05:25:00|1886.4|1885.6|1885.9|1885.1|1886.9|1886.1|1885.4|1884.6|864
1649827800000|2022-04-13 05:30:00|1886.4|1885.6|1890.4|1889.6|1890.4|1889.6|1885.9|1885.1|1122
1649828100000|2022-04-13 05:35:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1888.9|1888.1|776
1649828400000|2022-04-13 05:40:00|1890.9|1890.1|1889.9|1889.1|1890.9|1890.1|1889.6|1888.8|634
1649828700000|2022-04-13 05:45:00|1889.4|1888.6|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|710
1649829000000|2022-04-13 05:50:00|1890.9|1890.1|1892.9|1892.1|1892.9|1892.1|1890.4|1889.6|1345
1649829300000|2022-04-13 05:55:00|1893.1|1892.3|1889.9|1889.1|1893.1|1892.3|1889.9|1889.1|2663
1649829600000|2022-04-13 06:00:00|1890.4|1889.6|1891.4|1890.6|1893.4|1892.6|1890.4|1889.6|3177
1649829900000|2022-04-13 06:05:00|1890.9|1890.1|1890.3|1888.3|1891.4|1890.6|1889.9|1888.2|694
1649830200000|2022-04-13 06:10:00|1890.2|1888.2|1892.7|1890.7|1893.5|1891.5|1890.2|1888.2|0
1649830500000|2022-04-13 06:15:00|1892.6|1890.6|1893|1891|1893.4|1891.4|1891.7|1889.7|1082
1649830800000|2022-04-13 06:20:00|1892.8|1890.8|1894|1892|1894.7|1892.7|1892.8|1890.8|0
1649831100000|2022-04-13 06:25:00|1894.1|1892.1|1892.7|1890.7|1894.1|1892.1|1892.5|1890.5|0
1649831400000|2022-04-13 06:30:00|1892.6|1890.6|1892.7|1890.7|1893.4|1891.4|1892.3|1890.3|0
1649831700000|2022-04-13 06:35:00|1892.6|1890.6|1892.2|1890.2|1893.2|1891.2|1892|1890|0
1649832000000|2022-04-13 06:40:00|1892.1|1890.1|1891|1889|1892.2|1890.2|1890.6|1888.6|0
1649832300000|2022-04-13 06:45:00|1890.9|1888.9|1890.3|1888.3|1891.2|1889.2|1890|1888|0
1649832600000|2022-04-13 06:50:00|1890.6|1888.6|1890.4|1888.4|1890.9|1888.9|1890.3|1888.3|0
1649832900000|2022-04-13 06:55:00|1890.6|1888.6|1890.2|1888.2|1890.6|1888.6|1890|1888|0
1649833200000|2022-04-13 07:00:00|1889.9|1887.9|1889.5|1887.5|1891.8|1889.8|1888.6|1886.6|0
1649833500000|2022-04-13 07:05:00|1889.7|1887.7|1887.2|1885.2|1890.3|1888.3|1887.2|1885.2|0
1649833800000|2022-04-13 07:10:00|1887.1|1885.1|1888.3|1886.3|1889|1887|1887.1|1885.1|0
1649834100000|2022-04-13 07:15:00|1888.2|1886.2|1888.4|1886.4|1889.7|1887.7|1887.7|1885.7|0
1649834400000|2022-04-13 07:20:00|1888.7|1886.7|1889.4|1887.4|1891.1|1889.1|1888.7|1886.7|0
1649834700000|2022-04-13 07:25:00|1889.6|1887.6|1888.5|1886.5|1890|1888|1888.3|1886.3|0
1649835000000|2022-04-13 07:30:00|1888.7|1886.7|1887.6|1886.4|1890.1|1888.9|1887.1|1885.9|477
1649835300000|2022-04-13 07:35:00|1887.3|1886.1|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|253
1649835600000|2022-04-13 07:40:00|1887.3|1886.1|1891.1|1889.9|1891.1|1889.9|1887.1|1885.9|210
1649835900000|2022-04-13 07:45:00|1890.6|1889.4|1891.6|1890.4|1892.1|1890.9|1890.6|1889.4|242
1649836200000|2022-04-13 07:50:00|1891.1|1889.9|1890.1|1888.9|1891.1|1889.9|1889.1|1887.9|77
1649836500000|2022-04-13 07:55:00|1889.8|1888.6|1888.1|1886.9|1889.8|1888.6|1887.8|1886.6|194
1649836800000|2022-04-13 08:00:00|1888.3|1887.1|1890.6|1889.4|1891.1|1889.9|1888.1|1886.9|102
1649837100000|2022-04-13 08:05:00|1890.8|1889.6|1890.6|1889.4|1891.8|1890.6|1890.6|1889.4|62
1649837400000|2022-04-13 08:10:00|1890.1|1888.9|1888.8|1887.6|1890.6|1889.4|1888.6|1887.4|71
1649837700000|2022-04-13 08:15:00|1889.1|1887.9|1888.6|1887.4|1889.6|1888.4|1888.6|1887.4|57
1649838000000|2022-04-13 08:20:00|1888.8|1887.6|1889.1|1887.9|1889.1|1887.9|1887.8|1886.6|29
1649838300000|2022-04-13 08:25:00|1888.6|1887.4|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|184
1649838600000|2022-04-13 08:30:00|1887.8|1886.6|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|56
1649838900000|2022-04-13 08:35:00|1889.1|1887.9|1888.1|1886.9|1889.6|1888.4|1888.1|1886.9|151
1649839200000|2022-04-13 08:40:00|1888.3|1887.1|1889.6|1888.4|1889.6|1888.4|1887.8|1886.6|68
1649839500000|2022-04-13 08:45:00|1889.8|1888.6|1890.1|1888.9|1890.6|1889.4|1889.6|1888.4|25
1649839800000|2022-04-13 08:50:00|1889.8|1888.6|1890.3|1889.1|1890.6|1889.4|1889.6|1888.4|30
1649840100000|2022-04-13 08:55:00|1890.6|1889.4|1890.1|1888.9|1890.6|1889.4|1889.6|1888.4|36
1649840400000|2022-04-13 09:00:00|1890.3|1889.1|1891.1|1889.9|1891.6|1890.4|1890.1|1888.9|137
1649840700000|2022-04-13 09:05:00|1891.3|1890.1|1891.6|1890.4|1891.6|1890.4|1890.8|1889.6|72
1649841000000|2022-04-13 09:10:00|1891.3|1890.1|1891.1|1889.9|1891.6|1890.4|1891.1|1889.9|18
1649841300000|2022-04-13 09:15:00|1890.8|1889.6|1890.1|1888.9|1891.1|1889.9|1889.6|1888.4|15
1649841600000|2022-04-13 09:20:00|1890.6|1889.4|1889.1|1887.9|1890.6|1889.4|1888.8|1887.6|63
1649841900000|2022-04-13 09:25:00|1889.3|1888.1|1892.1|1890.9|1892.1|1890.9|1889.3|1888.1|468
1649842200000|2022-04-13 09:30:00|1891.6|1890.4|1891.1|1889.9|1892.1|1890.9|1890.6|1889.4|143
1649842500000|2022-04-13 09:35:00|1890.8|1889.6|1887.6|1886.4|1891.1|1889.9|1887.1|1885.9|34
1649842800000|2022-04-13 09:40:00|1887.3|1886.1|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|89
1649843100000|2022-04-13 09:45:00|1886.8|1885.6|1887.1|1885.9|1887.6|1886.4|1886.3|1885.1|20
1649843400000|2022-04-13 09:50:00|1886.6|1885.4|1886.6|1885.4|1887.1|1885.9|1886.6|1885.4|18
1649843700000|2022-04-13 09:55:00|1886.3|1885.1|1885.1|1883.9|1886.3|1885.1|1884.6|1883.4|124
1649844000000|2022-04-13 10:00:00|1884.6|1883.4|1886.1|1884.9|1886.6|1885.4|1884.6|1883.4|34
1649844300000|2022-04-13 10:05:00|1886.3|1885.1|1885.1|1883.9|1886.6|1885.4|1884.6|1883.4|31
1649844600000|2022-04-13 10:10:00|1885.3|1884.1|1885.1|1883.9|1886.1|1884.9|1884.6|1883.4|29
1649844900000|2022-04-13 10:15:00|1885.3|1884.1|1885.1|1883.9|1886.1|1884.9|1884.6|1883.4|179
1649845200000|2022-04-13 10:20:00|1885.6|1884.4|1884.6|1883.4|1886.1|1884.9|1884.6|1883.4|84
1649845500000|2022-04-13 10:25:00|1885.1|1883.9|1884.8|1883.6|1885.6|1884.4|1884.8|1883.6|41
1649845800000|2022-04-13 10:30:00|1885.1|1883.9|1887.1|1885.9|1887.1|1885.9|1884.8|1883.6|81
1649846100000|2022-04-13 10:35:00|1887.3|1886.1|1887.1|1885.9|1887.3|1886.1|1886.1|1884.9|119
1649846400000|2022-04-13 10:40:00|1886.6|1885.4|1886.6|1885.4|1887.1|1885.9|1886.6|1885.4|47
1649846700000|2022-04-13 10:45:00|1886.3|1885.1|1885.1|1883.9|1886.6|1885.4|1885.1|1883.9|49
1649847000000|2022-04-13 10:50:00|1885.6|1884.4|1887.1|1885.9|1887.6|1886.4|1885.6|1884.4|51
1649847300000|2022-04-13 10:55:00|1887.6|1886.4|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|17
1649847600000|2022-04-13 11:00:00|1887.8|1886.6|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|94
1649847900000|2022-04-13 11:05:00|1887.8|1886.6|1889.1|1887.9|1889.6|1888.4|1887.6|1886.4|35
1649848200000|2022-04-13 11:10:00|1889.3|1888.1|1888.8|1887.6|1889.3|1888.1|1888.3|1887.1|45
1649848500000|2022-04-13 11:15:00|1888.6|1887.4|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|92
1649848800000|2022-04-13 11:20:00|1887.3|1886.1|1886.1|1884.9|1887.6|1886.4|1886.1|1884.9|97
1649849100000|2022-04-13 11:25:00|1885.8|1884.6|1886.1|1884.9|1886.6|1885.4|1885.6|1884.4|100
1649849400000|2022-04-13 11:30:00|1886.6|1885.4|1884.6|1883.4|1886.6|1885.4|1884.1|1882.9|103
1649849700000|2022-04-13 11:35:00|1884.1|1882.9|1884.6|1883.4|1885.1|1883.9|1884.1|1882.9|33
1649850000000|2022-04-13 11:40:00|1884.8|1883.6|1883.6|1882.4|1884.8|1883.6|1883.6|1882.4|38
1649850300000|2022-04-13 11:45:00|1883.8|1882.6|1883.6|1882.4|1884.1|1882.9|1883.6|1882.4|16
1649850600000|2022-04-13 11:50:00|1883.3|1882.1|1882.6|1881.4|1883.6|1882.4|1882.6|1881.4|70
1649850900000|2022-04-13 11:55:00|1882.3|1881.1|1881.3|1880.1|1882.6|1881.4|1881.1|1879.9|94
1649851200000|2022-04-13 12:00:00|1881.1|1879.9|1881.6|1880.4|1882.1|1880.9|1881.1|1879.9|38
1649851500000|2022-04-13 12:05:00|1881.3|1880.1|1880.6|1879.4|1882.1|1880.9|1880.6|1879.4|96
1649851800000|2022-04-13 12:10:00|1880.1|1878.9|1880.6|1879.4|1881.1|1879.9|1880.1|1878.9|31
1649852100000|2022-04-13 12:15:00|1880.8|1879.6|1882.1|1880.9|1882.6|1881.4|1880.6|1879.4|27
1649852400000|2022-04-13 12:20:00|1882.6|1881.4|1881.1|1879.9|1883.1|1881.9|1880.6|1879.4|70
1649852700000|2022-04-13 12:25:00|1880.8|1879.6|1881.1|1879.9|1881.6|1880.4|1880.6|1879.4|51
1649853000000|2022-04-13 12:30:00|1880.1|1878.9|1881.1|1879.9|1881.8|1880.6|1879.8|1878.6|65
1649853300000|2022-04-13 12:35:00|1881.3|1880.1|1881.6|1880.4|1881.6|1880.4|1880.6|1879.4|17
1649853600000|2022-04-13 12:40:00|1881.1|1879.9|1881.6|1880.4|1882.1|1880.9|1880.6|1879.4|19
1649853900000|2022-04-13 12:45:00|1881.8|1880.6|1881.6|1880.4|1882.3|1881.1|1881.3|1880.1|2
1649854200000|2022-04-13 12:50:00|1881.3|1880.1|1881.6|1880.4|1882.1|1880.9|1881.1|1879.9|23
1649854500000|2022-04-13 12:55:00|1881.3|1880.1|1879.6|1878.4|1881.6|1880.4|1879.6|1878.4|19
1649854800000|2022-04-13 13:00:00|1879.8|1878.6|1881.1|1879.9|1881.1|1879.9|1879.8|1878.6|129
1649855100000|2022-04-13 13:05:00|1881.3|1880.1|1880.1|1878.9|1881.6|1880.4|1879.6|1878.4|70
1649855400000|2022-04-13 13:10:00|1880.3|1879.1|1880.1|1878.9|1880.6|1879.4|1880.1|1878.9|13
1649855700000|2022-04-13 13:15:00|1880.6|1879.4|1881.1|1879.9|1881.1|1879.9|1880.1|1878.9|55
1649856000000|2022-04-13 13:20:00|1880.8|1879.6|1881.1|1879.9|1882.1|1880.9|1880.8|1879.6|65
1649856300000|2022-04-13 13:25:00|1880.8|1879.6|1881.1|1879.9|1881.1|1879.9|1880.6|1879.4|114
1649856600000|2022-04-13 13:30:00|1881.6|1880.4|1882.6|1881.4|1882.6|1881.4|1880.1|1878.9|164
1649856900000|2022-04-13 13:35:00|1882.8|1881.6|1883.6|1882.4|1884.6|1883.4|1882.6|1881.4|431
1649857200000|2022-04-13 13:40:00|1883.8|1882.6|1886.6|1885.4|1887.1|1885.9|1883.1|1881.9|425
1649857500000|2022-04-13 13:45:00|1886.8|1885.6|1888.6|1887.4|1889.6|1888.4|1886.6|1885.4|115
1649857800000|2022-04-13 13:50:00|1888.3|1887.1|1888.1|1886.9|1889.1|1887.9|1887.6|1886.4|218
1649858100000|2022-04-13 13:55:00|1887.8|1886.6|1887.1|1885.9|1888.1|1886.9|1886.6|1885.4|270
1649858400000|2022-04-13 14:00:00|1887.6|1886.4|1886.6|1885.4|1887.6|1886.4|1884.6|1883.4|244
1649858700000|2022-04-13 14:05:00|1887.1|1885.9|1886.6|1885.4|1888.6|1887.4|1886.6|1885.4|204
1649859000000|2022-04-13 14:10:00|1886.3|1885.1|1886.6|1885.4|1887.1|1885.9|1885.6|1884.4|44
1649859300000|2022-04-13 14:15:00|1887.1|1885.9|1888.1|1886.9|1889.6|1888.4|1887.1|1885.9|241
1649859600000|2022-04-13 14:20:00|1887.6|1886.4|1888.1|1886.9|1888.6|1887.4|1887.6|1886.4|171
1649859900000|2022-04-13 14:25:00|1887.8|1886.6|1886.1|1884.9|1888.1|1886.9|1886.1|1884.9|126
1649860200000|2022-04-13 14:30:00|1886.6|1885.4|1887.6|1886.4|1888.6|1887.4|1886.6|1885.4|110
1649860500000|2022-04-13 14:35:00|1887.8|1886.6|1886.6|1885.4|1887.8|1886.6|1886.1|1884.9|35
1649860800000|2022-04-13 14:40:00|1886.3|1885.1|1888.1|1886.9|1888.1|1886.9|1885.6|1884.4|69
1649861100000|2022-04-13 14:45:00|1888.3|1887.1|1887.6|1886.4|1888.6|1887.4|1887.6|1886.4|52
1649861400000|2022-04-13 14:50:00|1887.8|1886.6|1888.6|1887.4|1888.6|1887.4|1887.6|1886.4|22
1649861700000|2022-04-13 14:55:00|1888.1|1886.9|1888.1|1886.9|1888.6|1887.4|1887.6|1886.4|22
1649862000000|2022-04-13 15:00:00|1887.8|1886.6|1889.6|1888.4|1890.1|1888.9|1887.6|1886.4|311
1649862300000|2022-04-13 15:05:00|1889.1|1887.9|1888.1|1886.9|1889.6|1888.4|1887.6|1886.4|299
1649862600000|2022-04-13 15:10:00|1888.3|1887.1|1889.6|1888.4|1889.6|1888.4|1888.1|1886.9|33
1649862900000|2022-04-13 15:15:00|1890.1|1888.9|1890.6|1889.4|1890.6|1889.4|1889.6|1888.4|38
1649863200000|2022-04-13 15:20:00|1890.3|1889.1|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|81
1649863500000|2022-04-13 15:25:00|1891.3|1890.1|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|118
1649863800000|2022-04-13 15:30:00|1892.1|1890.9|1892.6|1891.4|1893.1|1891.9|1891.6|1890.4|122
1649864100000|2022-04-13 15:35:00|1893.1|1891.9|1892.1|1890.9|1893.1|1891.9|1891.6|1890.4|89
1649864400000|2022-04-13 15:40:00|1892.3|1891.1|1891.6|1890.4|1892.3|1891.1|1891.3|1890.1|69
1649864700000|2022-04-13 15:45:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1890.6|1889.4|52
1649865000000|2022-04-13 15:50:00|1890.6|1889.4|1890.3|1889.1|1890.8|1889.6|1890.1|1888.9|24
1649865300000|2022-04-13 15:55:00|1890.1|1888.9|1889.6|1888.4|1890.6|1889.4|1889.6|1888.4|21
1649865600000|2022-04-13 16:00:00|1889.3|1888.1|1889.1|1887.9|1889.3|1888.1|1888.1|1886.9|41
1649865900000|2022-04-13 16:05:00|1888.6|1887.4|1889.6|1888.4|1889.8|1888.6|1888.6|1887.4|54
1649866200000|2022-04-13 16:10:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1887.6|1886.4|33
1649866500000|2022-04-13 16:15:00|1888.3|1887.1|1889.6|1888.4|1889.6|1888.4|1888.1|1886.9|41
1649866800000|2022-04-13 16:20:00|1889.3|1888.1|1890.6|1889.4|1890.6|1889.4|1889.1|1887.9|27
1649867100000|2022-04-13 16:25:00|1890.8|1889.6|1890.1|1888.9|1890.8|1889.6|1890.1|1888.9|118
1649867400000|2022-04-13 16:30:00|1890.3|1889.1|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|81
1649867700000|2022-04-13 16:35:00|1890.8|1889.6|1891.6|1890.4|1891.6|1890.4|1890.8|1889.6|78
1649868000000|2022-04-13 16:40:00|1892.1|1890.9|1893.1|1891.9|1893.1|1891.9|1891.6|1890.4|77
1649868300000|2022-04-13 16:45:00|1892.8|1891.6|1892.1|1890.9|1893.1|1891.9|1892.1|1890.9|13
1649868600000|2022-04-13 16:50:00|1892.6|1891.4|1893.1|1891.9|1893.1|1891.9|1892.1|1890.9|62
1649868900000|2022-04-13 16:55:00|1892.6|1891.4|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|34
1649869200000|2022-04-13 17:00:00|1892.3|1891.1|1892.1|1890.9|1892.6|1891.4|1891.8|1890.6|30
1649869500000|2022-04-13 17:05:00|1892.3|1891.1|1892.6|1891.4|1893.1|1891.9|1892.1|1890.9|47
1649869800000|2022-04-13 17:10:00|1892.8|1891.6|1893.1|1891.9|1893.6|1892.4|1892.8|1891.6|7
1649870100000|2022-04-13 17:15:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1892.6|1891.4|18
1649870400000|2022-04-13 17:20:00|1893.1|1891.9|1892.6|1891.4|1893.1|1891.9|1892.6|1891.4|35
1649870700000|2022-04-13 17:25:00|1892.1|1890.9|1892.1|1890.9|1892.1|1890.9|1891.6|1890.4|29
1649871000000|2022-04-13 17:30:00|1891.6|1890.4|1891.1|1889.9|1892.1|1890.9|1891.1|1889.9|52
1649871300000|2022-04-13 17:35:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|34
1649871600000|2022-04-13 17:40:00|1890.3|1889.1|1890.6|1889.4|1890.6|1889.4|1890.1|1888.9|12
1649871900000|2022-04-13 17:45:00|1891.1|1889.9|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|28
1649872200000|2022-04-13 17:50:00|1890.3|1889.1|1890.1|1888.9|1890.6|1889.4|1889.8|1888.6|31
1649872500000|2022-04-13 17:55:00|1890.3|1889.1|1891.6|1890.4|1891.6|1890.4|1890.1|1888.9|23
1649872800000|2022-04-13 18:00:00|1891.3|1890.1|1891.6|1890.4|1891.6|1890.4|1891.1|1889.9|36
1649873100000|2022-04-13 18:05:00|1891.3|1890.1|1892.6|1891.4|1892.6|1891.4|1891.1|1889.9|37
1649873400000|2022-04-13 18:10:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1890.6|1889.4|60
1649873700000|2022-04-13 18:15:00|1891.8|1890.6|1892.1|1890.9|1892.1|1890.9|1891.6|1890.4|14
1649874000000|2022-04-13 18:20:00|1892.6|1891.4|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|27
1649874300000|2022-04-13 18:25:00|1891.6|1890.4|1891.6|1890.4|1892.1|1890.9|1891.3|1890.1|15
1649874600000|2022-04-13 18:30:00|1891.8|1890.6|1891.6|1890.4|1892.1|1890.9|1891.6|1890.4|23
1649874900000|2022-04-13 18:35:00|1891.8|1890.6|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|26
1649875200000|2022-04-13 18:40:00|1892.3|1891.1|1892.6|1891.4|1892.6|1891.4|1892.1|1890.9|26
1649875500000|2022-04-13 18:45:00|1893.1|1891.9|1893.6|1892.4|1893.6|1892.4|1892.6|1891.4|47
1649875800000|2022-04-13 18:50:00|1894.1|1892.9|1893.6|1892.4|1894.1|1892.9|1893.6|1892.4|67
1649876100000|2022-04-13 18:55:00|1894.1|1892.9|1893.6|1892.4|1894.1|1892.9|1893.6|1892.4|18
1649876400000|2022-04-13 19:00:00|1894.1|1892.9|1892.6|1891.4|1894.1|1892.9|1892.1|1890.9|44
1649876700000|2022-04-13 19:05:00|1892.8|1891.6|1894.6|1893.4|1894.6|1893.4|1892.6|1891.4|93
1649877000000|2022-04-13 19:10:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1893.6|1892.4|36
1649877300000|2022-04-13 19:15:00|1894.6|1893.4|1894.1|1892.9|1894.6|1893.4|1893.6|1892.4|124
1649877600000|2022-04-13 19:20:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.6|1892.4|13
1649877900000|2022-04-13 19:25:00|1895.1|1893.9|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|16
1649878200000|2022-04-13 19:30:00|1894.8|1893.6|1895.8|1894.6|1896.1|1894.9|1894.1|1892.9|94
1649878500000|2022-04-13 19:35:00|1896.1|1894.9|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|42
1649878800000|2022-04-13 19:40:00|1895.1|1893.9|1896.1|1894.9|1896.3|1895.1|1895.1|1893.9|149
1649879100000|2022-04-13 19:45:00|1896.3|1895.1|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|72
1649879400000|2022-04-13 19:50:00|1896.8|1895.6|1895.6|1894.4|1897.1|1895.9|1894.6|1893.4|191
1649879700000|2022-04-13 19:55:00|1895.1|1893.9|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|117
1649880000000|2022-04-13 20:00:00|1895.3|1894.1|1894.3|1893.1|1895.6|1894.4|1894.1|1892.9|13
1649880300000|2022-04-13 20:05:00|1894.1|1892.9|1894.1|1892.9|1894.3|1893.1|1893.6|1892.4|18
1649880600000|2022-04-13 20:10:00|1893.6|1892.4|1893.6|1892.4|1894.1|1892.9|1893.6|1892.4|6
1649880900000|2022-04-13 20:15:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.8|1892.6|11
1649881200000|2022-04-13 20:20:00|1894.8|1892.8|1895.1|1893.1|1895.1|1893.1|1894.6|1892.6|11
1649881500000|2022-04-13 20:25:00|1894.8|1892.8|1895.1|1893.1|1895.1|1893.1|1894.8|1892.8|1
1649881800000|2022-04-13 20:30:00|1894.9|1892.9|1895.1|1893.1|1895.1|1893.1|1894.8|1892.8|1
1649882100000|2022-04-13 20:35:00|1895|1893|1895.1|1893.1|1895.1|1893.1|1894.8|1892.8|0
1649882400000|2022-04-13 20:40:00|1895|1893|1895.3|1893.3|1895.3|1893.3|1895|1893|15
1649882700000|2022-04-13 20:45:00|1895.4|1893.4|1895.1|1893.1|1895.7|1893.7|1894.9|1892.9|26
1649883000000|2022-04-13 20:50:00|1895.3|1893.3|1895|1893|1895.3|1893.3|1895|1893|26
1649883300000|2022-04-13 20:55:00|1894.8|1892.8|1894.3|1892.3|1895|1893|1893.9|1891.9|1
1649883600000|2022-04-13 21:00:00|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|6
1649884500000|2022-04-13 21:15:00|1894.1|1892.1|1894.2|1892.2|1894.2|1892.2|1894.1|1892.1|0
1649884800000|2022-04-13 21:20:00|1894.3|1892.3|1894.4|1892.4|1894.5|1892.5|1894.3|1892.3|0
1649887200000|2022-04-13 22:00:00|1894.2|1892.2|1894.2|1892.2|1894.8|1892.8|1893.8|1891.8|0
1649887800000|2022-04-13 22:10:00|1894|1892|1894|1892|1894|1892|1894|1892|0
1649888100000|2022-04-13 22:15:00|1894.1|1892.1|1894.4|1892.4|1894.4|1892.4|1894.1|1892.1|0
1649888400000|2022-04-13 22:20:00|1894.3|1892.3|1894|1892|1894.4|1892.4|1893.9|1891.9|0
1649888700000|2022-04-13 22:25:00|1894.1|1892.1|1893.8|1891.8|1894.1|1892.1|1893.7|1891.7|0
1649889000000|2022-04-13 22:30:00|1893.9|1891.9|1894.4|1892.4|1894.4|1892.4|1893.9|1891.9|0
1649889300000|2022-04-13 22:35:00|1894|1892|1894|1892|1894|1892|1893.9|1891.9|0
1649889600000|2022-04-13 22:40:00|1894.3|1892.3|1895.6|1893.6|1895.7|1893.7|1894.3|1892.3|0
1649889900000|2022-04-13 22:45:00|1895.7|1893.7|1895.7|1893.7|1895.7|1893.7|1895.7|1893.7|0
1649890200000|2022-04-13 22:50:00|1895.8|1893.8|1895.7|1893.7|1895.8|1893.8|1895.7|1893.7|0
1649890800000|2022-04-13 23:00:00|1895.5|1893.5|1894.8|1892.8|1895.5|1893.5|1894.6|1892.6|0
1649891100000|2022-04-13 23:05:00|1894.7|1892.7|1894|1892|1894.7|1892.7|1893.9|1891.9|0
1649891400000|2022-04-13 23:10:00|1894.2|1892.2|1893.8|1891.8|1894.2|1892.2|1893.8|1891.8|0
1649891700000|2022-04-13 23:15:00|1893.9|1891.9|1893.7|1891.7|1894|1892|1893.7|1891.7|0
1649892000000|2022-04-13 23:20:00|1893.9|1891.9|1893.6|1891.6|1893.9|1891.9|1893.4|1891.4|0
1649892300000|2022-04-13 23:25:00|1893.5|1891.5|1892.6|1890.6|1893.5|1891.5|1892.4|1890.4|0
1649892600000|2022-04-13 23:30:00|1892.8|1890.8|1891.3|1889.3|1892.9|1890.9|1891.3|1889.3|0
1649892900000|2022-04-13 23:35:00|1891.1|1889.1|1890.7|1888.7|1891.3|1889.3|1890.4|1888.4|0
1649893200000|2022-04-13 23:40:00|1891|1889|1890.8|1888.8|1892.4|1890.4|1890.7|1888.7|0
1649893500000|2022-04-13 23:45:00|1891|1889|1889.1|1887.9|1892.1|1890.9|1889.1|1887.9|1110
1649893800000|2022-04-13 23:50:00|1888.8|1887.6|1889.6|1888.4|1891.1|1889.9|1888.6|1887.4|242
1649894100000|2022-04-13 23:55:00|1889.8|1888.6|1893.6|1892.4|1893.6|1892.4|1889.8|1888.6|372
1649894400000|2022-04-14 00:00:00|1893.4|1892.6|1899.9|1899.1|1900.1|1899.3|1892.4|1891.6|2058
1649894700000|2022-04-14 00:05:00|1899.4|1898.6|1899.4|1898.6|1900.4|1899.6|1896.9|1896.1|970
1649895000000|2022-04-14 00:10:00|1898.9|1898.1|1902.9|1902.1|1902.9|1902.1|1898.9|1898.1|843
1649895300000|2022-04-14 00:15:00|1903.4|1902.6|1903.9|1903.1|1904.4|1903.6|1900.4|1899.6|1302
1649895600000|2022-04-14 00:20:00|1903.6|1902.8|1902.9|1902.1|1903.6|1902.8|1900.9|1900.1|501
1649895900000|2022-04-14 00:25:00|1902.4|1901.6|1903.4|1902.6|1904.4|1903.6|1902.4|1901.6|333
1649896200000|2022-04-14 00:30:00|1903.9|1903.1|1906.4|1905.6|1906.4|1905.6|1903.9|1903.1|784
1649896500000|2022-04-14 00:35:00|1905.9|1905.1|1904.9|1904.1|1905.9|1905.1|1903.4|1902.6|531
1649896800000|2022-04-14 00:40:00|1904.4|1903.6|1903.4|1902.6|1904.4|1903.6|1902.4|1901.6|223
1649897100000|2022-04-14 00:45:00|1903.9|1903.1|1905.4|1904.6|1905.4|1904.6|1903.9|1903.1|366
1649897400000|2022-04-14 00:50:00|1904.9|1904.1|1907.9|1907.1|1907.9|1907.1|1904.9|1904.1|330
1649897700000|2022-04-14 00:55:00|1908.4|1907.6|1906.4|1905.6|1908.4|1907.6|1905.9|1905.1|424
1649898000000|2022-04-14 01:00:00|1906.9|1906.1|1902.9|1902.1|1906.9|1906.1|1902.1|1901.3|370
1649898300000|2022-04-14 01:05:00|1902.6|1901.8|1901.4|1900.6|1902.9|1902.1|1901.1|1900.3|300
1649898600000|2022-04-14 01:10:00|1900.9|1900.1|1902.6|1901.8|1904.4|1903.6|1900.9|1900.1|347
1649898900000|2022-04-14 01:15:00|1902.4|1901.6|1903.9|1903.1|1904.4|1903.6|1902.4|1901.6|145
1649899200000|2022-04-14 01:20:00|1903.4|1902.6|1904.4|1903.6|1904.4|1903.6|1902.4|1901.6|230
1649899500000|2022-04-14 01:25:00|1904.9|1904.1|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|226
1649899800000|2022-04-14 01:30:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1902.9|1902.1|200
1649900100000|2022-04-14 01:35:00|1904.4|1903.6|1905.4|1904.6|1905.4|1904.6|1904.4|1903.6|341
1649900400000|2022-04-14 01:40:00|1905.9|1905.1|1902.9|1902.1|1906.4|1905.6|1902.9|1902.1|170
1649900700000|2022-04-14 01:45:00|1903.4|1902.6|1903.9|1903.1|1904.4|1903.6|1902.9|1902.1|228
1649901000000|2022-04-14 01:50:00|1903.4|1902.6|1904.4|1903.6|1904.9|1904.1|1903.4|1902.6|200
1649901300000|2022-04-14 01:55:00|1904.1|1903.3|1905.4|1904.6|1905.9|1905.1|1903.9|1903.1|175
1649901600000|2022-04-14 02:00:00|1905.9|1905.1|1904.9|1904.1|1905.9|1905.1|1904.4|1903.6|180
1649901900000|2022-04-14 02:05:00|1904.4|1903.6|1906.9|1906.1|1906.9|1906.1|1904.4|1903.6|305
1649902200000|2022-04-14 02:10:00|1907.4|1906.6|1905.9|1905.1|1907.4|1906.6|1905.9|1905.1|280
1649902500000|2022-04-14 02:15:00|1906.4|1905.6|1905.4|1904.6|1906.4|1905.6|1904.9|1904.1|180
1649902800000|2022-04-14 02:20:00|1905.9|1905.1|1904.9|1904.1|1905.9|1905.1|1904.9|1904.1|139
1649903100000|2022-04-14 02:25:00|1905.1|1904.3|1906.4|1905.6|1906.4|1905.6|1904.9|1904.1|155
1649903400000|2022-04-14 02:30:00|1906.9|1906.1|1906.9|1906.1|1906.9|1906.1|1905.9|1905.1|214
1649903700000|2022-04-14 02:35:00|1906.4|1905.6|1906.9|1906.1|1906.9|1906.1|1906.4|1905.6|91
1649904000000|2022-04-14 02:40:00|1906.6|1905.8|1906.9|1906.1|1906.9|1906.1|1906.4|1905.6|169
1649904300000|2022-04-14 02:45:00|1907.4|1906.6|1906.9|1906.1|1907.4|1906.6|1906.9|1906.1|143
1649904600000|2022-04-14 02:50:00|1907.4|1906.6|1907.4|1906.6|1907.9|1907.1|1907.4|1906.6|80
1649904900000|2022-04-14 02:55:00|1906.9|1906.1|1906.9|1906.1|1906.9|1906.1|1906.9|1906.1|64
1649905200000|2022-04-14 03:00:00|||||||||16
1649905500000|2022-04-14 03:05:00|1905.9|1905.1|1903.9|1903.1|1906.4|1905.6|1903.4|1902.6|1033
1649905800000|2022-04-14 03:10:00|1903.6|1902.8|1903.4|1902.6|1904.9|1904.1|1903.4|1902.6|326
1649906100000|2022-04-14 03:15:00|1903.9|1903.1|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|168
1649906400000|2022-04-14 03:20:00|1903.9|1903.1|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|184
1649906700000|2022-04-14 03:25:00|1903.1|1902.3|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|396
1649907000000|2022-04-14 03:30:00|1902.9|1902.1|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|541
1649907300000|2022-04-14 03:35:00|1903.9|1903.1|1902.1|1901.3|1904.4|1903.6|1901.9|1901.1|345
1649907600000|2022-04-14 03:40:00|1901.9|1901.1|1903.9|1903.1|1903.9|1903.1|1901.9|1901.1|163
1649907900000|2022-04-14 03:45:00|1904.4|1903.6|1905.4|1904.6|1905.4|1904.6|1904.4|1903.6|409
1649908200000|2022-04-14 03:50:00|1904.9|1904.1|1904.9|1904.1|1905.4|1904.6|1903.9|1903.1|221
1649908500000|2022-04-14 03:55:00|1904.6|1903.8|1904.9|1904.1|1904.9|1904.1|1903.9|1903.1|304
1649908800000|2022-04-14 04:00:00|1904.6|1903.8|1904.9|1904.1|1905.4|1904.6|1904.6|1903.8|171
1649909100000|2022-04-14 04:05:00|1905.4|1904.6|1905.9|1905.1|1905.9|1905.1|1904.9|1904.1|290
1649909400000|2022-04-14 04:10:00|1905.6|1904.8|1905.4|1904.6|1905.9|1905.1|1905.4|1904.6|195
1649909700000|2022-04-14 04:15:00|1905.9|1905.1|1905.4|1904.6|1905.9|1905.1|1905.1|1904.3|225
1649910000000|2022-04-14 04:20:00|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|1905.4|1904.6|237
1649910300000|2022-04-14 04:25:00|1906.4|1905.6|1907.1|1906.3|1907.4|1906.6|1906.1|1905.3|459
1649910600000|2022-04-14 04:30:00|1906.9|1906.1|1907.4|1906.6|1907.9|1907.1|1906.9|1906.1|335
1649910900000|2022-04-14 04:35:00|1907.9|1907.1|1906.9|1906.1|1907.9|1907.1|1906.9|1906.1|518
1649911200000|2022-04-14 04:40:00|1906.6|1905.8|1906.4|1905.6|1906.9|1906.1|1906.4|1905.6|195
1649911500000|2022-04-14 04:45:00|||||||||108
1649911800000|2022-04-14 04:50:00|1906.9|1906.1|1906.9|1906.1|1906.9|1906.1|1906.4|1905.6|283
1649912100000|2022-04-14 04:55:00|1907.4|1906.6|1906.9|1906.1|1907.4|1906.6|1906.4|1905.6|389
1649912400000|2022-04-14 05:00:00|1906.4|1905.6|1907.4|1906.6|1907.4|1906.6|1906.4|1905.6|363
1649912700000|2022-04-14 05:05:00|1907.9|1907.1|1906.4|1905.6|1907.9|1907.1|1906.4|1905.6|379
1649913000000|2022-04-14 05:10:00|1905.9|1905.1|1907.4|1906.6|1907.9|1907.1|1905.9|1905.1|612
1649913300000|2022-04-14 05:15:00|1907.9|1907.1|1908.4|1907.6|1908.4|1907.6|1907.4|1906.6|622
1649913600000|2022-04-14 05:20:00|1908.1|1907.3|1907.4|1906.6|1908.4|1907.6|1907.4|1906.6|352
1649913900000|2022-04-14 05:25:00|1906.9|1906.1|1907.4|1906.6|1907.4|1906.6|1906.9|1906.1|197
1649914200000|2022-04-14 05:30:00|1907.1|1906.3|1907.4|1906.6|1907.4|1906.6|1906.9|1906.1|370
1649914500000|2022-04-14 05:35:00|1907.9|1907.1|1908.4|1907.6|1909.4|1908.6|1907.4|1906.6|819
1649914800000|2022-04-14 05:40:00|1907.9|1907.1|1906.9|1906.1|1908.4|1907.6|1906.9|1906.1|493
1649915100000|2022-04-14 05:45:00|1907.4|1906.6|1906.6|1905.8|1907.9|1907.1|1906.4|1905.6|799
1649915400000|2022-04-14 05:50:00|1906.9|1906.1|1907.4|1906.6|1907.4|1906.6|1906.4|1905.6|854
1649915700000|2022-04-14 05:55:00|1907.6|1906.8|1906.9|1906.1|1908.4|1907.6|1906.4|1905.6|3129
1649916000000|2022-04-14 06:00:00|1907.4|1906.6|1907.4|1906.6|1910.9|1910.1|1907.4|1906.6|3348
1649916300000|2022-04-14 06:05:00|1907.6|1906.8|1907.1|1905.1|1907.9|1907.1|1906.9|1905.1|885
1649916600000|2022-04-14 06:10:00|1907.3|1905.3|1907.4|1905.4|1908.2|1906.2|1907.1|1905.1|4
1649916900000|2022-04-14 06:15:00|1907.6|1905.6|1908.7|1906.7|1908.7|1906.7|1907.4|1905.4|922
1649917200000|2022-04-14 06:20:00|1908.5|1906.5|1908.6|1906.6|1909.2|1907.2|1908.5|1906.5|0
1649917500000|2022-04-14 06:25:00|1908.7|1906.7|1907.9|1905.9|1909.2|1907.2|1907.9|1905.9|0
1649917800000|2022-04-14 06:30:00|1908|1906|1907.3|1905.3|1908.4|1906.4|1907.3|1905.3|0
1649918100000|2022-04-14 06:35:00|1907.4|1905.4|1906.9|1904.9|1907.8|1905.8|1906.9|1904.9|0
1649918400000|2022-04-14 06:40:00|1906.8|1904.8|1906.8|1904.8|1907|1905|1906.7|1904.7|0
1649918700000|2022-04-14 06:45:00|1906.6|1904.6|1906.3|1904.3|1906.6|1904.6|1906.3|1904.3|0
1649919000000|2022-04-14 06:50:00|1906.1|1904.1|1905.7|1903.7|1906.3|1904.3|1905.7|1903.7|0
1649919300000|2022-04-14 06:55:00|1905.8|1903.8|1905.4|1903.4|1905.8|1903.8|1905.2|1903.2|0
1649919600000|2022-04-14 07:00:00|1905.5|1903.5|1905.1|1903.1|1905.5|1903.5|1903.9|1901.9|0
1649919900000|2022-04-14 07:05:00|1905|1903|1903.7|1901.7|1905.1|1903.1|1903.4|1901.4|0
1649920200000|2022-04-14 07:10:00|1903.9|1901.9|1903.9|1901.9|1904|1902|1903|1901|0
1649920500000|2022-04-14 07:15:00|1903.8|1901.8|1903.7|1901.7|1904.2|1902.2|1902.3|1900.3|0
1649920800000|2022-04-14 07:20:00|1903.8|1901.8|1904.3|1902.3|1904.6|1902.6|1902.7|1900.7|0
1649921100000|2022-04-14 07:25:00|1904.5|1902.5|1905.3|1903.3|1906.2|1904.2|1904.3|1902.3|0
1649921400000|2022-04-14 07:30:00|1909.3|1908.1|1905.1|1903.9|1909.3|1908.1|1905.1|1903.9|511
1649921700000|2022-04-14 07:35:00|1904.8|1903.6|1903.6|1902.4|1905.1|1903.9|1903.1|1901.9|494
1649922000000|2022-04-14 07:40:00|1904.1|1902.9|1902.6|1901.4|1904.6|1903.4|1902.6|1901.4|214
1649922300000|2022-04-14 07:45:00|1903.1|1901.9|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|118
1649922600000|2022-04-14 07:50:00|1904.1|1902.9|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|87
1649922900000|2022-04-14 07:55:00|1903.3|1902.1|1903.1|1901.9|1903.3|1902.1|1902.6|1901.4|75
1649923200000|2022-04-14 08:00:00|1903.3|1902.1|1902.1|1900.9|1903.6|1902.4|1901.8|1900.6|143
1649923500000|2022-04-14 08:05:00|1901.8|1900.6|1902.6|1901.4|1903.6|1902.4|1901.6|1900.4|167
1649923800000|2022-04-14 08:10:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|113
1649924100000|2022-04-14 08:15:00|1903.1|1901.9|1901.6|1900.4|1903.6|1902.4|1901.6|1900.4|142
1649924400000|2022-04-14 08:20:00|1901.8|1900.6|1901.3|1900.1|1902.1|1900.9|1901.3|1900.1|103
1649924700000|2022-04-14 08:25:00|1901.6|1900.4|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|219
1649925000000|2022-04-14 08:30:00|1900.6|1899.4|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|59
1649925300000|2022-04-14 08:35:00|1900.3|1899.1|1900.1|1898.9|1900.6|1899.4|1900.1|1898.9|33
1649925600000|2022-04-14 08:40:00|1900.3|1899.1|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|113
1649925900000|2022-04-14 08:45:00|1900.1|1898.9|1900.6|1899.4|1901.1|1899.9|1899.6|1898.4|66
1649926200000|2022-04-14 08:50:00|1900.8|1899.6|1902.3|1901.1|1902.6|1901.4|1900.6|1899.4|31
1649926500000|2022-04-14 08:55:00|1902.1|1900.9|1902.3|1901.1|1902.6|1901.4|1901.6|1900.4|11
1649926800000|2022-04-14 09:00:00|1902.1|1900.9|1903.1|1901.9|1903.6|1902.4|1902.1|1900.9|162
1649927100000|2022-04-14 09:05:00|1902.6|1901.4|1901.6|1900.4|1903.1|1901.9|1901.1|1899.9|74
1649927400000|2022-04-14 09:10:00|1901.3|1900.1|1901.6|1900.4|1902.6|1901.4|1900.6|1899.4|144
1649927700000|2022-04-14 09:15:00|1901.8|1900.6|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|13
1649928000000|2022-04-14 09:20:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|5
1649928300000|2022-04-14 09:25:00|1901.8|1900.6|1902.1|1900.9|1902.1|1900.9|1901.6|1900.4|3
1649928600000|2022-04-14 09:30:00|1902.3|1901.1|1902.6|1901.4|1902.8|1901.6|1901.6|1900.4|45
1649928900000|2022-04-14 09:35:00|1903.1|1901.9|1902.6|1901.4|1903.1|1901.9|1902.6|1901.4|32
1649929200000|2022-04-14 09:40:00|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|49
1649929500000|2022-04-14 09:45:00|1902.6|1901.4|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|55
1649929800000|2022-04-14 09:50:00|1902.8|1901.6|1902.6|1901.4|1902.8|1901.6|1900.1|1898.9|126
1649930100000|2022-04-14 09:55:00|1902.3|1901.1|1903.1|1901.9|1903.1|1901.9|1902.3|1901.1|21
1649930400000|2022-04-14 10:00:00|1902.8|1901.6|1904.6|1903.4|1904.6|1903.4|1902.6|1901.4|104
1649930700000|2022-04-14 10:05:00|1904.3|1903.1|1904.8|1903.6|1905.6|1904.4|1904.1|1902.9|37
1649931000000|2022-04-14 10:10:00|1905.1|1903.9|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|29
1649931300000|2022-04-14 10:15:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1903.8|1902.6|47
1649931600000|2022-04-14 10:20:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|50
1649931900000|2022-04-14 10:25:00|1903.8|1902.6|1903.1|1901.9|1904.1|1902.9|1902.8|1901.6|14
1649932200000|2022-04-14 10:30:00|1903.3|1902.1|1901.1|1899.9|1903.6|1902.4|1901.1|1899.9|139
1649932500000|2022-04-14 10:35:00|1900.6|1899.4|1900.3|1899.1|1901.1|1899.9|1900.1|1898.9|144
1649932800000|2022-04-14 10:40:00|1900.6|1899.4|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|56
1649933100000|2022-04-14 10:45:00|1900.8|1899.6|1900.6|1899.4|1901.1|1899.9|1900.6|1899.4|10
1649933400000|2022-04-14 10:50:00|1900.8|1899.6|1901.6|1900.4|1901.6|1900.4|1900.8|1899.6|31
1649933700000|2022-04-14 10:55:00|1902.1|1900.9|1901.6|1900.4|1902.3|1901.1|1901.6|1900.4|27
1649934000000|2022-04-14 11:00:00|1901.3|1900.1|1903.1|1901.9|1903.6|1902.4|1900.6|1899.4|137
1649934300000|2022-04-14 11:05:00|1903.3|1902.1|1902.6|1901.4|1903.6|1902.4|1902.6|1901.4|11
1649934600000|2022-04-14 11:10:00|1902.8|1901.6|1902.8|1901.6|1903.1|1901.9|1902.6|1901.4|22
1649934900000|2022-04-14 11:15:00|1903.1|1901.9|1902.1|1900.9|1903.1|1901.9|1901.6|1900.4|36
1649935200000|2022-04-14 11:20:00|1901.8|1900.6|1901.3|1900.1|1901.8|1900.6|1901.1|1899.9|36
1649935500000|2022-04-14 11:25:00|1901.6|1900.4|1900.6|1899.4|1901.6|1900.4|1900.6|1899.4|13
1649935800000|2022-04-14 11:30:00|1900.8|1899.6|1900.6|1899.4|1901.1|1899.9|1900.6|1899.4|55
1649936100000|2022-04-14 11:35:00|1900.3|1899.1|1902.1|1900.9|1902.6|1901.4|1900.3|1899.1|102
1649936400000|2022-04-14 11:40:00|1902.3|1901.1|1903.1|1901.9|1903.1|1901.9|1902.1|1900.9|58
1649936700000|2022-04-14 11:45:00|1903.6|1902.4|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|76
1649937000000|2022-04-14 11:50:00|1903.3|1902.1|1901.1|1899.9|1903.6|1902.4|1900.6|1899.4|71
1649937300000|2022-04-14 11:55:00|1900.6|1899.4|1901.1|1899.9|1902.1|1900.9|1900.6|1899.4|38
1649937600000|2022-04-14 12:00:00|1900.8|1899.6|1901.1|1899.9|1901.6|1900.4|1900.6|1899.4|40
1649937900000|2022-04-14 12:05:00|1901.6|1900.4|1902.1|1900.9|1902.1|1900.9|1901.1|1899.9|59
1649938200000|2022-04-14 12:10:00|1902.3|1901.1|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|33
1649938500000|2022-04-14 12:15:00|1901.8|1900.6|1903.1|1901.9|1903.1|1901.9|1901.6|1900.4|75
1649938800000|2022-04-14 12:20:00|1902.8|1901.6|1903.1|1901.9|1903.3|1902.1|1902.6|1901.4|44
1649939100000|2022-04-14 12:25:00|1903.6|1902.4|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|75
1649939400000|2022-04-14 12:30:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|231
1649939700000|2022-04-14 12:35:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|64
1649940000000|2022-04-14 12:40:00|1903.1|1901.9|1904.1|1902.9|1904.6|1903.4|1903.1|1901.9|135
1649940300000|2022-04-14 12:45:00|1904.3|1903.1|1904.1|1902.9|1905.1|1903.9|1903.6|1902.4|102
1649940600000|2022-04-14 12:50:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1904.1|1902.9|24
1649940900000|2022-04-14 12:55:00|1904.6|1903.4|1903.1|1901.9|1904.8|1903.6|1903.1|1901.9|110
1649941200000|2022-04-14 13:00:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.1|1901.9|95
1649941500000|2022-04-14 13:05:00|1904.1|1902.9|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|69
1649941800000|2022-04-14 13:10:00|1903.8|1902.6|1903.1|1901.9|1904.1|1902.9|1902.6|1901.4|48
1649942100000|2022-04-14 13:15:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1902.6|1901.4|23
1649942400000|2022-04-14 13:20:00|1902.8|1901.6|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|16
1649942700000|2022-04-14 13:25:00|1903.6|1902.4|1905.1|1903.9|1905.1|1903.9|1903.6|1902.4|172
1649943000000|2022-04-14 13:30:00|1905.6|1904.4|1910.1|1908.9|1910.1|1908.9|1905.1|1903.9|406
1649943300000|2022-04-14 13:35:00|1910.6|1909.4|1907.6|1906.4|1911.6|1910.4|1907.6|1906.4|402
1649943600000|2022-04-14 13:40:00|1908.1|1906.9|1905.1|1903.9|1908.1|1906.9|1905.1|1903.9|448
1649943900000|2022-04-14 13:45:00|1904.6|1903.4|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|332
1649944200000|2022-04-14 13:50:00|1905.3|1904.1|1904.6|1903.4|1905.6|1904.4|1903.1|1901.9|236
1649944500000|2022-04-14 13:55:00|1904.3|1903.1|1904.1|1902.9|1905.1|1903.9|1903.8|1902.6|92
1649944800000|2022-04-14 14:00:00|1904.6|1903.4|1907.6|1906.4|1908.1|1906.9|1904.6|1903.4|365
1649945100000|2022-04-14 14:05:00|1907.3|1906.1|1903.1|1901.9|1907.3|1906.1|1902.1|1900.9|439
1649945400000|2022-04-14 14:10:00|1902.8|1901.6|1904.6|1903.4|1905.6|1904.4|1902.6|1901.4|206
1649945700000|2022-04-14 14:15:00|1904.1|1902.9|1902.6|1901.4|1904.6|1903.4|1902.6|1901.4|152
1649946000000|2022-04-14 14:20:00|1902.1|1900.9|1902.6|1901.4|1903.6|1902.4|1902.1|1900.9|83
1649946300000|2022-04-14 14:25:00|1902.1|1900.9|1901.1|1899.9|1902.6|1901.4|1900.6|1899.4|361
1649946600000|2022-04-14 14:30:00|1900.8|1899.6|1902.6|1901.4|1903.1|1901.9|1900.6|1899.4|132
1649946900000|2022-04-14 14:35:00|1903.1|1901.9|1901.6|1900.4|1903.1|1901.9|1900.6|1899.4|116
1649947200000|2022-04-14 14:40:00|1901.1|1899.9|1902.6|1901.4|1903.1|1901.9|1901.1|1899.9|152
1649947500000|2022-04-14 14:45:00|1902.1|1900.9|1900.6|1899.4|1902.6|1901.4|1900.6|1899.4|152
1649947800000|2022-04-14 14:50:00|1900.1|1898.9|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|91
1649948100000|2022-04-14 14:55:00|1900.8|1899.6|1902.1|1900.9|1902.6|1901.4|1900.6|1899.4|93
1649948400000|2022-04-14 15:00:00|1901.8|1900.6|1903.1|1901.9|1903.1|1901.9|1901.1|1899.9|89
1649948700000|2022-04-14 15:05:00|1902.8|1901.6|1902.6|1901.4|1903.6|1902.4|1901.8|1900.6|168
1649949000000|2022-04-14 15:10:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1901.6|1900.4|74
1649949300000|2022-04-14 15:15:00|1902.1|1900.9|1901.6|1900.4|1903.1|1901.9|1901.1|1899.9|47
1649949600000|2022-04-14 15:20:00|1901.8|1900.6|1903.3|1902.1|1903.6|1902.4|1901.1|1899.9|94
1649949900000|2022-04-14 15:25:00|1903.6|1902.4|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|73
1649950200000|2022-04-14 15:30:00|1903.8|1902.6|1903.1|1901.9|1904.6|1903.4|1903.1|1901.9|41
1649950500000|2022-04-14 15:35:00|1902.8|1901.6|1901.6|1900.4|1903.1|1901.9|1901.6|1900.4|41
1649950800000|2022-04-14 15:40:00|1901.8|1900.6|1900.1|1898.9|1902.1|1900.9|1900.1|1898.9|24
1649951100000|2022-04-14 15:45:00|1900.3|1899.1|1900.1|1898.9|1901.6|1900.4|1900.1|1898.9|159
1649951400000|2022-04-14 15:50:00|1899.8|1898.6|1896.1|1894.9|1900.1|1898.9|1896.1|1894.9|282
1649951700000|2022-04-14 15:55:00|1896.3|1895.1|1895.6|1894.4|1896.6|1895.4|1895.3|1894.1|123
1649952000000|2022-04-14 16:00:00|1895.3|1894.1|1896.1|1894.9|1897.6|1896.4|1894.6|1893.4|113
1649952300000|2022-04-14 16:05:00|1896.3|1895.1|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|38
1649952600000|2022-04-14 16:10:00|1897.6|1896.4|1896.6|1895.4|1897.6|1896.4|1896.6|1895.4|30
1649952900000|2022-04-14 16:15:00|1896.8|1895.6|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|79
1649953200000|2022-04-14 16:20:00|1895.8|1894.6|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|88
1649953500000|2022-04-14 16:25:00|1895.8|1894.6|1894.6|1893.4|1896.1|1894.9|1894.6|1893.4|17
1649953800000|2022-04-14 16:30:00|1895.1|1893.9|1895.6|1894.4|1896.1|1894.9|1894.1|1892.9|65
1649954100000|2022-04-14 16:35:00|1895.1|1893.9|1895.1|1893.9|1896.3|1895.1|1895.1|1893.9|65
1649954400000|2022-04-14 16:40:00|1895.3|1894.1|1894.1|1892.9|1895.6|1894.4|1894.1|1892.9|21
1649954700000|2022-04-14 16:45:00|1894.6|1893.4|1894.1|1892.9|1895.1|1893.9|1894.1|1892.9|106
1649955000000|2022-04-14 16:50:00|1894.6|1893.4|1894.1|1892.9|1894.6|1893.4|1894.1|1892.9|27
1649955300000|2022-04-14 16:55:00|1894.3|1893.1|1895.6|1894.4|1895.6|1894.4|1894.1|1892.9|14
1649955600000|2022-04-14 17:00:00|1896.1|1894.9|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|60
1649955900000|2022-04-14 17:05:00|1895.3|1894.1|1894.6|1893.4|1895.3|1894.1|1894.1|1892.9|13
1649956200000|2022-04-14 17:10:00|1894.8|1893.6|1894.6|1893.4|1895.6|1894.4|1894.6|1893.4|41
1649956500000|2022-04-14 17:15:00|1895.1|1893.9|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|40
1649956800000|2022-04-14 17:20:00|1894.8|1893.6|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|24
1649957100000|2022-04-14 17:25:00|1895.3|1894.1|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|38
1649957400000|2022-04-14 17:30:00|1895.6|1894.4|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|108
1649957700000|2022-04-14 17:35:00|1897.1|1895.9|1897.1|1895.9|1897.6|1896.4|1897.1|1895.9|75
1649958000000|2022-04-14 17:40:00|1897.6|1896.4|1898.6|1897.4|1899.1|1897.9|1897.6|1896.4|85
1649958300000|2022-04-14 17:45:00|1898.8|1897.6|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|33
1649958600000|2022-04-14 17:50:00|1898.8|1897.6|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|76
1649958900000|2022-04-14 17:55:00|1898.3|1897.1|1899.6|1898.4|1899.6|1898.4|1898.1|1896.9|59
1649959200000|2022-04-14 18:00:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.1|1897.9|123
1649959500000|2022-04-14 18:05:00|1900.3|1899.1|1899.6|1898.4|1900.6|1899.4|1899.1|1897.9|29
1649959800000|2022-04-14 18:10:00|1899.1|1897.9|1900.6|1899.4|1900.6|1899.4|1899.1|1897.9|53
1649960100000|2022-04-14 18:15:00|1900.8|1899.6|1901.1|1899.9|1901.6|1900.4|1900.6|1899.4|64
1649960400000|2022-04-14 18:20:00|1900.6|1899.4|1899.6|1898.4|1900.6|1899.4|1899.1|1897.9|119
1649960700000|2022-04-14 18:25:00|1899.3|1898.1|1900.1|1898.9|1900.6|1899.4|1899.1|1897.9|32
1649961000000|2022-04-14 18:30:00|1900.3|1899.1|1899.1|1897.9|1900.8|1899.6|1898.6|1897.4|58
1649961300000|2022-04-14 18:35:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|10
1649961600000|2022-04-14 18:40:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.3|1897.1|21
1649961900000|2022-04-14 18:45:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|12
1649962200000|2022-04-14 18:50:00|1898.1|1896.9|1895.6|1894.4|1898.1|1896.9|1895.1|1893.9|96
1649962500000|2022-04-14 18:55:00|1895.3|1894.1|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|24
1649962800000|2022-04-14 19:00:00|1895.3|1894.1|1895.6|1894.4|1896.1|1894.9|1894.6|1893.4|44
1649963100000|2022-04-14 19:05:00|1895.8|1894.6|1894.1|1892.9|1896.1|1894.9|1894.1|1892.9|19
1649963400000|2022-04-14 19:10:00|1894.6|1893.4|1895.1|1893.9|1895.1|1893.9|1894.1|1892.9|27
1649963700000|2022-04-14 19:15:00|1895.3|1894.1|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|27
1649964000000|2022-04-14 19:20:00|1896.8|1895.6|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|26
1649964300000|2022-04-14 19:25:00|1895.6|1894.4|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|40
1649964600000|2022-04-14 19:30:00|1895.6|1894.4|1893.6|1892.4|1895.6|1894.4|1893.1|1891.9|89
1649964900000|2022-04-14 19:35:00|1893.8|1892.6|1892.8|1891.6|1894.1|1892.9|1892.6|1891.4|65
1649965200000|2022-04-14 19:40:00|1893.1|1891.9|1894.6|1893.4|1894.6|1893.4|1892.6|1891.4|90
1649965500000|2022-04-14 19:45:00|1895.1|1893.9|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|220
1649965800000|2022-04-14 19:50:00|1894.6|1893.4|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|351
1649966100000|2022-04-14 19:55:00|1895.3|1894.1|1894.1|1892.9|1896.1|1894.9|1893.1|1891.9|256
1649966400000|2022-04-14 20:00:00|1893.8|1892.6|1892.8|1891.6|1894.1|1892.9|1892.6|1891.4|65
1649966700000|2022-04-14 20:05:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1892.6|1891.4|7
1649967000000|2022-04-14 20:10:00|1892.8|1891.6|1892.8|1891.6|1893.1|1891.9|1892.6|1891.4|9
1649967300000|2022-04-14 20:15:00|1893.1|1891.9|1892.8|1891.6|1893.1|1891.9|1892.8|1891.6|1
1649967600000|2022-04-14 20:20:00|1893.1|1891.9|1893.1|1891.9|1893.6|1892.4|1893.1|1891.9|7
1649967900000|2022-04-14 20:25:00|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|1893.3|1892.1|3
1649968200000|2022-04-14 20:30:00|1893.3|1892.1|1893.6|1892.4|1893.6|1892.4|1893.1|1891.9|4
1649968500000|2022-04-14 20:35:00|1893.3|1892.1|1893.3|1892.1|1893.6|1892.4|1893.3|1892.1|0
1649968800000|2022-04-14 20:40:00|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|1893.3|1892.1|5
1649969100000|2022-04-14 20:45:00|1893.8|1892.6|1895.1|1893.9|1895.1|1893.9|1893.8|1892.6|8
1649969400000|2022-04-14 20:50:00|1894.8|1893.6|1893.6|1892.4|1894.8|1893.6|1893.6|1892.4|54
1649969700000|2022-04-14 20:55:00|1894.3|1893.1|1895.3|1894.1|1896.8|1895.6|1894.3|1893.1|0
1649979900000|2022-04-14 23:45:00|1892.1|1890.9|1888.1|1886.9|1892.1|1890.9|1887.6|1886.4|353
1649980200000|2022-04-14 23:50:00|1888.6|1887.4|1889.6|1888.4|1890.1|1888.9|1888.6|1887.4|181
1649980500000|2022-04-14 23:55:00|1889.3|1888.1|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|289
1649980800000|2022-04-15 00:00:00|1889.4|1888.6|1888.9|1888.1|1891.1|1890.3|1888.4|1887.6|1057
1649981100000|2022-04-15 00:05:00|1888.4|1887.6|1883.4|1882.6|1888.9|1888.1|1881.9|1881.1|1117
1649981400000|2022-04-15 00:10:00|1882.9|1882.1|1882.9|1882.1|1885.1|1884.3|1880.9|1880.1|744
1649981700000|2022-04-15 00:15:00|1882.6|1881.8|1885.4|1884.6|1886.4|1885.6|1881.4|1880.6|603
1649982000000|2022-04-15 00:20:00|1884.9|1884.1|1883.9|1883.1|1884.9|1884.1|1883.4|1882.6|556
1649982300000|2022-04-15 00:25:00|1883.4|1882.6|1886.1|1885.3|1887.4|1886.6|1883.4|1882.6|390
1649982600000|2022-04-15 00:30:00|1885.9|1885.1|1887.4|1886.6|1887.4|1886.6|1884.6|1883.8|236
1649982900000|2022-04-15 00:35:00|1887.1|1886.3|1895.4|1894.6|1895.9|1895.1|1885.9|1885.1|986
1649983200000|2022-04-15 00:40:00|1895.1|1894.3|1898.4|1897.6|1898.9|1898.1|1891.4|1890.6|966
1649983500000|2022-04-15 00:45:00|1898.9|1898.1|1899.9|1899.1|1900.4|1899.6|1898.4|1897.6|571
1649983800000|2022-04-15 00:50:00|1900.4|1899.6|1898.9|1898.1|1902.4|1901.6|1898.9|1898.1|615
1649984100000|2022-04-15 00:55:00|1898.6|1897.8|1902.4|1901.6|1903.4|1902.6|1897.4|1896.6|641
1649984400000|2022-04-15 01:00:00|1901.9|1901.1|1900.9|1900.1|1902.6|1901.8|1899.9|1899.1|550
1649984700000|2022-04-15 01:05:00|1901.4|1900.6|1900.4|1899.6|1901.9|1901.1|1899.9|1899.1|150
1649985000000|2022-04-15 01:10:00|1899.9|1899.1|1899.9|1899.1|1900.9|1900.1|1899.4|1898.6|214
1649985300000|2022-04-15 01:15:00|1900.4|1899.6|1901.4|1900.6|1901.9|1901.1|1899.9|1899.1|217
1649985600000|2022-04-15 01:20:00|1901.6|1900.8|1900.9|1900.1|1902.6|1901.8|1900.9|1900.1|161
1649985900000|2022-04-15 01:25:00|1901.1|1900.3|1896.4|1895.6|1901.4|1900.6|1895.9|1895.1|553
1649986200000|2022-04-15 01:30:00|1895.9|1895.1|1897.1|1896.3|1898.9|1898.1|1895.4|1894.6|532
1649986500000|2022-04-15 01:35:00|1896.9|1896.1|1896.4|1895.6|1897.9|1897.1|1895.4|1894.6|636
1649986800000|2022-04-15 01:40:00|1896.1|1895.3|1895.9|1895.1|1896.9|1896.1|1895.9|1895.1|113
1649987100000|2022-04-15 01:45:00|1895.4|1894.6|1896.4|1895.6|1896.4|1895.6|1894.6|1893.8|95
1649987400000|2022-04-15 01:50:00|1896.1|1895.3|1895.9|1895.1|1897.9|1897.1|1895.9|1895.1|202
1649987700000|2022-04-15 01:55:00|1896.4|1895.6|1896.4|1895.6|1897.1|1896.3|1895.9|1895.1|124
1649988000000|2022-04-15 02:00:00|1896.9|1896.1|1896.4|1895.6|1896.9|1896.1|1895.9|1895.1|93
1649988300000|2022-04-15 02:05:00|1895.9|1895.1|1896.9|1896.1|1897.4|1896.6|1895.9|1895.1|195
1649988600000|2022-04-15 02:10:00|1897.1|1896.3|1897.4|1896.6|1897.4|1896.6|1896.4|1895.6|216
1649988900000|2022-04-15 02:15:00|1896.9|1896.1|1894.9|1894.1|1896.9|1896.1|1894.9|1894.1|155
1649989200000|2022-04-15 02:20:00|1895.4|1894.6|1892.4|1891.6|1895.4|1894.6|1889.6|1888.8|737
1649989500000|2022-04-15 02:25:00|1891.9|1891.1|1891.6|1890.8|1892.6|1891.8|1890.9|1890.1|181
1649989800000|2022-04-15 02:30:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1891.4|1890.6|76
1649990100000|2022-04-15 02:35:00|1893.6|1892.8|1893.4|1892.6|1893.9|1893.1|1892.4|1891.6|168
1649990400000|2022-04-15 02:40:00|1893.6|1892.8|1894.4|1893.6|1894.9|1894.1|1893.4|1892.6|94
1649990700000|2022-04-15 02:45:00|1894.1|1893.3|1896.4|1895.6|1896.4|1895.6|1893.9|1893.1|436
1649991000000|2022-04-15 02:50:00|1895.9|1895.1|1894.9|1894.1|1895.9|1895.1|1894.4|1893.6|233
1649991300000|2022-04-15 02:55:00|1894.4|1893.6|1894.9|1894.1|1894.9|1894.1|1893.9|1893.1|182
1649991600000|2022-04-15 03:00:00|1894.6|1893.8|1894.9|1894.1|1894.9|1894.1|1893.9|1893.1|119
1649991900000|2022-04-15 03:05:00|1894.6|1893.8|1893.4|1892.6|1895.4|1894.6|1892.4|1891.6|393
1649992200000|2022-04-15 03:10:00|1892.9|1892.1|1893.1|1892.3|1893.4|1892.6|1892.9|1892.1|23
1649992500000|2022-04-15 03:15:00|1892.9|1892.1|1892.9|1892.1|1893.4|1892.6|1892.9|1892.1|36
1649992800000|2022-04-15 03:20:00|1892.6|1891.8|1892.9|1892.1|1892.9|1892.1|1891.9|1891.1|84
1649993100000|2022-04-15 03:25:00|1892.4|1891.6|1892.4|1891.6|1892.9|1892.1|1891.9|1891.1|78
1649993400000|2022-04-15 03:30:00|1892.9|1892.1|1893.9|1893.1|1894.4|1893.6|1892.9|1892.1|287
1649993700000|2022-04-15 03:35:00|1893.6|1892.8|1895.9|1895.1|1896.4|1895.6|1892.9|1892.1|402
1649994000000|2022-04-15 03:40:00|1895.6|1894.8|1894.4|1893.6|1895.6|1894.8|1893.4|1892.6|106
1649994300000|2022-04-15 03:45:00|1894.6|1893.8|1895.4|1894.6|1895.4|1894.6|1894.4|1893.6|141
1649994600000|2022-04-15 03:50:00|1895.1|1894.3|1897.9|1897.1|1898.4|1897.6|1895.1|1894.3|216
1649994900000|2022-04-15 03:55:00|1898.1|1897.3|1897.9|1897.1|1898.4|1897.6|1896.9|1896.1|144
1649995200000|2022-04-15 04:00:00|1897.4|1896.6|1896.4|1895.6|1897.4|1896.6|1896.1|1895.3|114
1649995500000|2022-04-15 04:05:00|1895.9|1895.1|1896.4|1895.6|1896.4|1895.6|1895.9|1895.1|132
1649995800000|2022-04-15 04:10:00|1896.1|1895.3|1896.4|1895.6|1896.4|1895.6|1896.1|1895.3|99
1649996100000|2022-04-15 04:15:00|1896.9|1896.1|1896.9|1896.1|1897.4|1896.6|1896.9|1896.1|67
1649996400000|2022-04-15 04:20:00|1896.4|1895.6|1896.9|1896.1|1896.9|1896.1|1896.4|1895.6|139
1649996700000|2022-04-15 04:25:00|1896.6|1895.8|1896.9|1896.1|1896.9|1896.1|1896.6|1895.8|38
1649997000000|2022-04-15 04:30:00|1896.6|1895.8|1896.1|1895.3|1896.6|1895.8|1896.1|1895.3|84
1649997300000|2022-04-15 04:35:00|1896.4|1895.6|1896.6|1895.8|1896.9|1896.1|1895.6|1894.8|618
1649997600000|2022-04-15 04:40:00|1896.9|1896.1|1896.4|1895.6|1896.9|1896.1|1896.4|1895.6|154
1649997900000|2022-04-15 04:45:00|1896.1|1895.3|1896.4|1895.6|1896.4|1895.6|1895.9|1895.1|121
1649998200000|2022-04-15 04:50:00|1896.1|1895.3|1895.9|1895.1|1896.4|1895.6|1895.9|1895.1|92
1649998500000|2022-04-15 04:55:00|1896.4|1895.6|1895.6|1894.8|1896.6|1895.8|1895.6|1894.8|392
1649998800000|2022-04-15 05:00:00|1895.9|1895.1|1896.4|1895.6|1896.4|1895.6|1895.6|1894.8|226
1649999100000|2022-04-15 05:05:00|1895.9|1895.1|1896.9|1896.1|1896.9|1896.1|1895.9|1895.1|407
1649999400000|2022-04-15 05:10:00|1896.6|1895.8|1895.9|1895.1|1896.6|1895.8|1895.9|1895.1|94
1649999700000|2022-04-15 05:15:00|1895.6|1894.8|1895.4|1894.6|1895.9|1895.1|1895.4|1894.6|287
1650000000000|2022-04-15 05:20:00|1895.9|1895.1|1895.9|1895.1|1895.9|1895.1|1895.4|1894.6|305
1650000300000|2022-04-15 05:25:00|||||||||82
1650000600000|2022-04-15 05:30:00|1896.6|1895.8|1896.9|1896.1|1897.9|1897.1|1896.1|1895.3|678
1650000900000|2022-04-15 05:35:00|1896.6|1895.8|1895.4|1894.6|1896.9|1896.1|1894.9|1894.1|514
1650001200000|2022-04-15 05:40:00|1895.1|1894.3|1894.4|1893.6|1895.4|1894.6|1894.4|1893.6|356
1650001500000|2022-04-15 05:45:00|1894.9|1894.1|1894.9|1894.1|1895.4|1894.6|1894.9|1894.1|274
1650001800000|2022-04-15 05:50:00|1894.6|1893.8|1895.4|1894.6|1895.4|1894.6|1894.4|1893.6|331
1650002100000|2022-04-15 05:55:00|1894.9|1894.1|1896.4|1895.6|1896.9|1896.1|1894.9|1894.1|1050
1650002400000|2022-04-15 06:00:00|1897.9|1897.1|1895.9|1895.1|1897.9|1897.1|1894.9|1894.1|1493
1650002700000|2022-04-15 06:05:00|1895.4|1894.6|1895.4|1894.6|1895.4|1894.6|1894.9|1894.1|306
1650007800000|2022-04-15 07:30:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1897.6|1896.4|41
1650008100000|2022-04-15 07:35:00|1897.6|1896.4|1897.6|1896.4|1898.1|1896.9|1897.6|1896.4|14
1650008400000|2022-04-15 07:40:00|||||||||6
1650008700000|2022-04-15 07:45:00|||||||||3
1650009000000|2022-04-15 07:50:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|3
1650009300000|2022-04-15 07:55:00|1897.6|1896.4|1897.6|1896.4|1897.6|1896.4|1897.6|1896.4|16
1650009900000|2022-04-15 08:05:00|||||||||2
1650010200000|2022-04-15 08:10:00|||||||||6
1650010500000|2022-04-15 08:15:00|1897.8|1896.6|1898.6|1897.4|1898.6|1897.4|1897.8|1896.6|31
1650010800000|2022-04-15 08:20:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|4
1650011100000|2022-04-15 08:25:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1898.1|1896.9|8
1650011400000|2022-04-15 08:30:00|||||||||3
1650012300000|2022-04-15 08:45:00|1897.8|1896.6|1897.6|1896.4|1897.8|1896.6|1897.6|1896.4|21
1650012600000|2022-04-15 08:50:00|||||||||6
1650012900000|2022-04-15 08:55:00|1897.1|1895.9|1896.8|1895.6|1897.1|1895.9|1896.6|1895.4|73
1650013200000|2022-04-15 09:00:00|1896.6|1895.4|1896.8|1895.6|1897.1|1895.9|1896.6|1895.4|12
1650013500000|2022-04-15 09:05:00|1897.1|1895.9|1897.1|1895.9|1897.1|1895.9|1896.6|1895.4|5
1650013800000|2022-04-15 09:10:00|||||||||4
1650014100000|2022-04-15 09:15:00|1897.6|1896.4|1897.6|1896.4|1897.6|1896.4|1897.6|1896.4|34
1650016500000|2022-04-15 09:55:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|10
1650019200000|2022-04-15 10:40:00|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|16
1650019500000|2022-04-15 10:45:00|||||||||1
1650019800000|2022-04-15 10:50:00|||||||||6
1650020100000|2022-04-15 10:55:00|||||||||4
1650020400000|2022-04-15 11:00:00|||||||||2
1650021000000|2022-04-15 11:10:00|1898.3|1897.1|1898.6|1897.4|1898.6|1897.4|1898.3|1897.1|4
1650022200000|2022-04-15 11:30:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|3
1650022500000|2022-04-15 11:35:00|||||||||2
1650023100000|2022-04-15 11:45:00|||||||||1
1650023400000|2022-04-15 11:50:00|||||||||5
1650025500000|2022-04-15 12:25:00|||||||||4
1650025800000|2022-04-15 12:30:00|||||||||1
1650026100000|2022-04-15 12:35:00|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|11
1650027000000|2022-04-15 12:50:00|1898.3|1897.1|1898.3|1897.1|1898.3|1897.1|1898.3|1897.1|0
1650028500000|2022-04-15 13:15:00|1898.1|1896.9|1898.1|1896.9|1898.3|1897.1|1898.1|1896.9|0
1650037500000|2022-04-15 15:45:00|1897.6|1896.4|1898.1|1896.9|1898.1|1896.9|1897.6|1896.4|12
1650038100000|2022-04-15 15:55:00|1897.8|1896.6|1897.6|1896.4|1897.8|1896.6|1897.6|1896.4|4
1650040800000|2022-04-15 16:40:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|2
1650042600000|2022-04-15 17:10:00|1897.8|1896.6|1897.8|1896.6|1897.8|1896.6|1897.8|1896.6|3
1650042900000|2022-04-15 17:15:00|1897.3|1896.1|1897.3|1896.1|1897.3|1896.1|1897.3|1896.1|10
1650043200000|2022-04-15 17:20:00|1897.1|1895.9|1893.8|1892.6|1897.1|1895.9|1893.8|1892.6|107
1650043500000|2022-04-15 17:25:00|||||||||2
1650045000000|2022-04-15 17:50:00|1894.1|1892.9|1894.3|1893.1|1894.3|1893.1|1894.1|1892.9|8
1650045300000|2022-04-15 17:55:00|1894.1|1892.9|1894.1|1892.9|1894.1|1892.9|1894.1|1892.9|7
1650045900000|2022-04-15 18:05:00|1893.3|1892.1|1893.3|1892.1|1893.3|1892.1|1893.3|1892.1|5
1650046200000|2022-04-15 18:10:00|||||||||8
1650046500000|2022-04-15 18:15:00|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|0
1650046800000|2022-04-15 18:20:00|1893.3|1892.1|1893.3|1892.1|1893.3|1892.1|1893.1|1891.9|6
1650047100000|2022-04-15 18:25:00|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|0
1650047700000|2022-04-15 18:35:00|1893.1|1891.9|1893.1|1891.9|1893.1|1891.9|1893.1|1891.9|1
1650048000000|2022-04-15 18:40:00|1892.6|1891.4|1892.6|1891.4|1892.6|1891.4|1892.6|1891.4|1
1650048900000|2022-04-15 18:55:00|1892.3|1891.1|1892.3|1891.1|1892.3|1891.1|1892.3|1891.1|1
1650049500000|2022-04-15 19:05:00|1890.6|1889.4|1889.3|1888.1|1893.3|1892.1|1881.8|1880.6|245
1650049800000|2022-04-15 19:10:00|1889.8|1888.6|1890.1|1888.9|1890.1|1888.9|1889.8|1888.6|0
1650050100000|2022-04-15 19:15:00|1889.6|1888.4|1889.6|1888.4|1889.6|1888.4|1889.6|1888.4|0
1650050400000|2022-04-15 19:20:00|1889.8|1888.6|1888.8|1887.6|1890.1|1888.9|1888.8|1887.6|3
1650050700000|2022-04-15 19:25:00|1889.1|1887.9|1888.8|1887.6|1889.1|1887.9|1888.1|1886.9|2
1650051000000|2022-04-15 19:30:00|1889.3|1888.1|1889.6|1888.4|1890.3|1889.1|1889.3|1888.1|2
1650051300000|2022-04-15 19:35:00|1889.8|1888.6|1890.3|1889.1|1891.3|1890.1|1888.3|1887.1|9
1650051600000|2022-04-15 19:40:00|1890.1|1888.9|1889.3|1888.1|1890.1|1888.9|1889.3|1888.1|0
1650051900000|2022-04-15 19:45:00|1889.8|1888.6|1891.3|1890.1|1891.3|1890.1|1889.8|1888.6|0
1650052200000|2022-04-15 19:50:00|1890.3|1889.1|1890.3|1889.1|1890.3|1889.1|1890.3|1889.1|0
1650052500000|2022-04-15 19:55:00|1891.1|1889.9|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|7
1650052800000|2022-04-15 20:00:00|1891.8|1890.6|1891.8|1890.6|1891.8|1890.6|1891.6|1890.4|0
1650053400000|2022-04-15 20:10:00|1892.1|1890.9|1892.3|1891.1|1892.3|1891.1|1892.1|1890.9|3
1650054000000|2022-04-15 20:20:00|1891.8|1890.6|1892.6|1891.4|1892.8|1891.6|1891.8|1890.6|2
1650054300000|2022-04-15 20:25:00|1892.3|1891.1|1892.3|1891.1|1892.8|1891.6|1892.3|1891.1|0
1650054600000|2022-04-15 20:30:00|1892.1|1890.9|1893.1|1891.9|1893.3|1892.1|1892.1|1890.9|1
1650054900000|2022-04-15 20:35:00|1893.3|1892.1|1894.3|1893.1|1894.6|1893.4|1893.3|1892.1|0
1650055200000|2022-04-15 20:40:00|1894.6|1893.4|1895.3|1894.1|1895.3|1894.1|1894.6|1893.4|0
1650055500000|2022-04-15 20:45:00|1895.1|1893.9|1895.3|1894.1|1895.3|1894.1|1894.1|1892.9|3
1650055800000|2022-04-15 20:50:00|1894.3|1893.1|1894.1|1892.9|1895.8|1894.6|1893.1|1891.9|23
1650056100000|2022-04-15 20:55:00|1894.3|1893.1|1894.3|1893.1|1894.3|1893.1|1891.8|1890.6|0
1650232800000|2022-04-17 22:00:00|1891.2|1889.2|1891.8|1889.8|1892.3|1890.3|1891|1889|0
1650233100000|2022-04-17 22:05:00|1891.9|1889.9|1892.9|1890.9|1893.4|1891.4|1891.4|1889.4|0
1650233400000|2022-04-17 22:10:00|1892.7|1890.7|1892.9|1890.9|1893.1|1891.1|1892.5|1890.5|0
1650233700000|2022-04-17 22:15:00|1893|1891|1892.7|1890.7|1893.1|1891.1|1892.6|1890.6|0
1650234000000|2022-04-17 22:20:00|1892.6|1890.6|1891.4|1889.4|1892.7|1890.7|1891.4|1889.4|0
1650234300000|2022-04-17 22:25:00|1891.3|1889.3|1891.6|1889.6|1891.8|1889.8|1891.2|1889.2|0
1650234600000|2022-04-17 22:30:00|1891.7|1889.7|1891.4|1889.4|1892|1890|1891.4|1889.4|0
1650234900000|2022-04-17 22:35:00|1891.5|1889.5|1892.6|1890.6|1892.7|1890.7|1891.5|1889.5|0
1650235200000|2022-04-17 22:40:00|1892.9|1890.9|1892.9|1890.9|1892.9|1890.9|1892.2|1890.2|0
1650235500000|2022-04-17 22:45:00|1893|1891|1891.7|1889.7|1893.2|1891.2|1891.5|1889.5|0
1650235800000|2022-04-17 22:50:00|1891.5|1889.5|1892.7|1890.7|1892.7|1890.7|1891.4|1889.4|0
1650236100000|2022-04-17 22:55:00|1892.6|1890.6|1893.4|1891.4|1893.4|1891.4|1892.2|1890.2|0
1650236400000|2022-04-17 23:00:00|1893.3|1891.3|1891.4|1889.4|1893.4|1891.4|1891.4|1889.4|0
1650236700000|2022-04-17 23:05:00|1891.2|1889.2|1888.8|1886.8|1891.4|1889.4|1888.5|1886.5|0
1650237000000|2022-04-17 23:10:00|1889|1887|1889.9|1887.9|1890|1888|1889|1887|0
1650237300000|2022-04-17 23:15:00|1889.8|1887.8|1890|1888|1890.3|1888.3|1889.8|1887.8|0
1650237600000|2022-04-17 23:20:00|1889.8|1887.8|1889.9|1887.9|1890.2|1888.2|1889.4|1887.4|0
1650237900000|2022-04-17 23:25:00|1889.7|1887.7|1889.4|1887.4|1889.9|1887.9|1889.2|1887.2|0
1650238200000|2022-04-17 23:30:00|1889.1|1887.1|1889.6|1887.6|1891.3|1889.3|1889.1|1887.1|0
1650238500000|2022-04-17 23:35:00|1889.8|1887.8|1889.6|1887.6|1890.5|1888.5|1889.1|1887.1|0
1650238800000|2022-04-17 23:40:00|1889.4|1887.4|1885.7|1883.7|1889.9|1887.9|1885.6|1883.6|0
1650239100000|2022-04-17 23:45:00|1885.8|1883.8|1879.6|1878.4|1885.9|1883.9|1879.1|1877.9|577
1650239400000|2022-04-17 23:50:00|1879.3|1878.1|1880.6|1879.4|1880.6|1879.4|1879.1|1877.9|219
1650239700000|2022-04-17 23:55:00|1880.1|1878.9|1881.1|1879.9|1882.6|1881.4|1879.1|1877.9|570
1650240000000|2022-04-18 00:00:00|1880.9|1880.1|1884.9|1884.1|1885.4|1884.6|1878.9|1878.1|1590
1650240300000|2022-04-18 00:05:00|1885.4|1884.6|1881.4|1880.6|1885.4|1884.6|1879.4|1878.6|1011
1650240600000|2022-04-18 00:10:00|1880.9|1880.1|1880.9|1880.1|1882.9|1882.1|1879.9|1879.1|615
1650240900000|2022-04-18 00:15:00|1881.4|1880.6|1876.1|1875.3|1882.4|1881.6|1875.9|1875.1|916
1650241200000|2022-04-18 00:20:00|1875.9|1875.1|1879.9|1879.1|1879.9|1879.1|1874.9|1874.1|599
1650241500000|2022-04-18 00:25:00|1879.6|1878.8|1877.4|1876.6|1879.9|1879.1|1876.9|1876.1|361
1650241800000|2022-04-18 00:30:00|1877.6|1876.8|1876.4|1875.6|1877.6|1876.8|1874.9|1874.1|385
1650242100000|2022-04-18 00:35:00|1876.9|1876.1|1875.4|1874.6|1877.1|1876.3|1873.9|1873.1|557
1650242400000|2022-04-18 00:40:00|1875.6|1874.8|1874.4|1873.6|1875.9|1875.1|1873.9|1873.1|301
1650242700000|2022-04-18 00:45:00|1874.9|1874.1|1872.9|1872.1|1874.9|1874.1|1871.9|1871.1|522
1650243000000|2022-04-18 00:50:00|1872.4|1871.6|1872.4|1871.6|1873.4|1872.6|1872.4|1871.6|474
1650243300000|2022-04-18 00:55:00|1871.9|1871.1|1867.9|1867.1|1871.9|1871.1|1867.9|1867.1|892
1650243600000|2022-04-18 01:00:00|1868.4|1867.6|1867.9|1867.1|1869.4|1868.6|1866.9|1866.1|620
1650243900000|2022-04-18 01:05:00|1868.4|1867.6|1868.4|1867.6|1868.9|1868.1|1867.4|1866.6|410
1650244200000|2022-04-18 01:10:00|1868.9|1868.1|1865.4|1864.6|1868.9|1868.1|1865.4|1864.6|567
1650244500000|2022-04-18 01:15:00|1865.6|1864.8|1865.4|1864.6|1865.9|1865.1|1864.9|1864.1|414
1650244800000|2022-04-18 01:20:00|1864.9|1864.1|1864.9|1864.1|1865.4|1864.6|1863.4|1862.6|565
1650245100000|2022-04-18 01:25:00|1865.1|1864.3|1863.9|1863.1|1865.4|1864.6|1862.9|1862.1|366
1650245400000|2022-04-18 01:30:00|1863.6|1862.8|1864.9|1864.1|1865.9|1865.1|1863.4|1862.6|552
1650245700000|2022-04-18 01:35:00|1864.4|1863.6|1865.4|1864.6|1866.4|1865.6|1863.9|1863.1|448
1650246000000|2022-04-18 01:40:00|1865.9|1865.1|1864.9|1864.1|1865.9|1865.1|1864.4|1863.6|235
1650246300000|2022-04-18 01:45:00|1865.4|1864.6|1865.9|1865.1|1866.4|1865.6|1864.4|1863.6|231
1650246600000|2022-04-18 01:50:00|1866.4|1865.6|1863.4|1862.6|1866.4|1865.6|1863.4|1862.6|265
1650246900000|2022-04-18 01:55:00|1862.9|1862.1|1864.4|1863.6|1864.4|1863.6|1862.9|1862.1|233
1650247200000|2022-04-18 02:00:00|1864.9|1864.1|1867.6|1866.8|1867.9|1867.1|1864.6|1863.8|287
1650247500000|2022-04-18 02:05:00|1867.9|1867.1|1867.4|1866.6|1867.9|1867.1|1865.6|1864.8|134
1650247800000|2022-04-18 02:10:00|1867.9|1867.1|1866.6|1865.8|1867.9|1867.1|1865.9|1865.1|104
1650248100000|2022-04-18 02:15:00|1866.4|1865.6|1864.9|1864.1|1866.4|1865.6|1864.9|1864.1|104
1650248400000|2022-04-18 02:20:00|1864.4|1863.6|1865.4|1864.6|1865.4|1864.6|1864.4|1863.6|120
1650248700000|2022-04-18 02:25:00|1865.9|1865.1|1866.4|1865.6|1866.4|1865.6|1864.9|1864.1|195
1650249000000|2022-04-18 02:30:00|1865.9|1865.1|1866.4|1865.6|1867.4|1866.6|1865.4|1864.6|111
1650249300000|2022-04-18 02:35:00|1865.9|1865.1|1865.9|1865.1|1867.4|1866.6|1865.9|1865.1|89
1650249600000|2022-04-18 02:40:00|1865.4|1864.6|1866.4|1865.6|1866.4|1865.6|1865.4|1864.6|82
1650249900000|2022-04-18 02:45:00|1866.1|1865.3|1866.9|1866.1|1867.4|1866.6|1865.9|1865.1|54
1650250200000|2022-04-18 02:50:00|1866.4|1865.6|1866.9|1866.1|1866.9|1866.1|1866.4|1865.6|56
1650250500000|2022-04-18 02:55:00|1867.4|1866.6|1867.4|1866.6|1867.4|1866.6|1866.9|1866.1|89
1650250800000|2022-04-18 03:00:00|1866.9|1866.1|1867.4|1866.6|1867.4|1866.6|1866.9|1866.1|47
1650251100000|2022-04-18 03:05:00|1866.9|1866.1|1866.9|1866.1|1866.9|1866.1|1866.4|1865.6|70
1650251400000|2022-04-18 03:10:00|1867.4|1866.6|1866.4|1865.6|1867.4|1866.6|1865.9|1865.1|82
1650251700000|2022-04-18 03:15:00|1866.9|1866.1|1865.9|1865.1|1867.4|1866.6|1865.9|1865.1|54
1650252000000|2022-04-18 03:20:00|1866.4|1865.6|1866.4|1865.6|1866.9|1866.1|1866.4|1865.6|41
1650252300000|2022-04-18 03:25:00|1865.9|1865.1|1866.9|1866.1|1866.9|1866.1|1865.9|1865.1|72
1650252600000|2022-04-18 03:30:00|1867.4|1866.6|1867.4|1866.6|1868.4|1867.6|1865.9|1865.1|432
1650252900000|2022-04-18 03:35:00|1867.9|1867.1|1870.4|1869.6|1870.9|1870.1|1867.9|1867.1|337
1650253200000|2022-04-18 03:40:00|1870.9|1870.1|1872.9|1872.1|1873.1|1872.3|1870.4|1869.6|262
1650253500000|2022-04-18 03:45:00|1873.1|1872.3|1872.9|1872.1|1873.4|1872.6|1872.4|1871.6|220
1650253800000|2022-04-18 03:50:00|1873.4|1872.6|1874.4|1873.6|1874.9|1874.1|1872.4|1871.6|255
1650254100000|2022-04-18 03:55:00|1873.9|1873.1|1874.4|1873.6|1874.4|1873.6|1873.4|1872.6|225
1650254400000|2022-04-18 04:00:00|1874.1|1873.3|1873.9|1873.1|1874.9|1874.1|1873.4|1872.6|214
1650254700000|2022-04-18 04:05:00|1873.6|1872.8|1873.4|1872.6|1873.9|1873.1|1873.1|1872.3|200
1650255000000|2022-04-18 04:10:00|1873.9|1873.1|1873.9|1873.1|1873.9|1873.1|1873.9|1873.1|141
1650255300000|2022-04-18 04:15:00|1874.4|1873.6|1875.4|1874.6|1875.4|1874.6|1874.4|1873.6|290
1650255600000|2022-04-18 04:20:00|1874.9|1874.1|1875.9|1875.1|1875.9|1875.1|1874.4|1873.6|300
1650255900000|2022-04-18 04:25:00|1876.4|1875.6|1875.4|1874.6|1876.4|1875.6|1875.4|1874.6|204
1650256200000|2022-04-18 04:30:00|1875.9|1875.1|1875.4|1874.6|1876.4|1875.6|1875.4|1874.6|241
1650256500000|2022-04-18 04:35:00|1875.9|1875.1|1876.4|1875.6|1876.4|1875.6|1875.4|1874.6|271
1650256800000|2022-04-18 04:40:00|1876.9|1876.1|1876.4|1875.6|1876.9|1876.1|1876.4|1875.6|146
1650257100000|2022-04-18 04:45:00|1876.6|1875.8|1877.4|1876.6|1877.9|1877.1|1876.4|1875.6|807
1650257400000|2022-04-18 04:50:00|1877.6|1876.8|1876.9|1876.1|1877.9|1877.1|1876.4|1875.6|246
1650257700000|2022-04-18 04:55:00|1876.6|1875.8|1876.9|1876.1|1876.9|1876.1|1876.4|1875.6|127
1650258000000|2022-04-18 05:00:00|1877.4|1876.6|1878.4|1877.6|1878.4|1877.6|1876.9|1876.1|418
1650258300000|2022-04-18 05:05:00|1878.9|1878.1|1878.4|1877.6|1878.9|1878.1|1878.4|1877.6|81
1650258600000|2022-04-18 05:10:00|1877.9|1877.1|1877.4|1876.6|1877.9|1877.1|1876.9|1876.1|178
1650258900000|2022-04-18 05:15:00|1877.1|1876.3|1877.4|1876.6|1877.4|1876.6|1877.1|1876.3|56
1650259200000|2022-04-18 05:20:00|1877.1|1876.3|1877.4|1876.6|1877.4|1876.6|1876.9|1876.1|180
1650259500000|2022-04-18 05:25:00|1877.9|1877.1|1878.4|1877.6|1878.4|1877.6|1877.1|1876.3|262
1650259800000|2022-04-18 05:30:00|1878.1|1877.3|1878.4|1877.6|1879.4|1878.6|1877.9|1877.1|602
1650260100000|2022-04-18 05:35:00|1877.9|1877.1|1877.9|1877.1|1879.4|1878.6|1877.9|1877.1|302
1650260400000|2022-04-18 05:40:00|1878.4|1877.6|1878.4|1877.6|1879.4|1878.6|1878.4|1877.6|276
1650260700000|2022-04-18 05:45:00|1878.9|1878.1|1880.4|1879.6|1880.4|1879.6|1878.4|1877.6|309
1650261000000|2022-04-18 05:50:00|1879.9|1879.1|1880.4|1879.6|1880.9|1880.1|1879.9|1879.1|310
1650261300000|2022-04-18 05:55:00|1880.9|1880.1|1879.9|1879.1|1881.4|1880.6|1879.9|1879.1|1628
1650261600000|2022-04-18 06:00:00|1880.4|1879.6|1878.4|1877.6|1880.4|1879.6|1877.9|1877.1|1257
1650261900000|2022-04-18 06:05:00|1878.9|1878.1|1878.2|1876.2|1878.9|1878.1|1876.9|1876.1|644
1650262200000|2022-04-18 06:10:00|1878.3|1876.3|1878.2|1876.2|1879.2|1877.2|1878.1|1876.1|8
1650262500000|2022-04-18 06:15:00|1878|1876|1878|1876|1878.3|1876.3|1877.7|1875.7|239
1650262800000|2022-04-18 06:20:00|1878.1|1876.1|1878.6|1876.6|1878.6|1876.6|1878.1|1876.1|0
1650263100000|2022-04-18 06:25:00|1878.4|1876.4|1879.4|1877.4|1879.5|1877.5|1878.3|1876.3|0
1650263400000|2022-04-18 06:30:00|1879.5|1877.5|1879.4|1877.4|1879.5|1877.5|1878.9|1876.9|0
1650263700000|2022-04-18 06:35:00|1879.2|1877.2|1879.3|1877.3|1879.3|1877.3|1878.8|1876.8|0
1650264000000|2022-04-18 06:40:00|1879.1|1877.1|1878.6|1876.6|1879.1|1877.1|1878.6|1876.6|0
1650264300000|2022-04-18 06:45:00|1878.7|1876.7|1878.1|1876.1|1878.7|1876.7|1877.9|1875.9|0
1650264600000|2022-04-18 06:50:00|1878.3|1876.3|1878.5|1876.5|1878.5|1876.5|1878.3|1876.3|0
1650264900000|2022-04-18 06:55:00|1878.6|1876.6|1878.3|1876.3|1878.9|1876.9|1878.3|1876.3|0
1650265200000|2022-04-18 07:00:00|1878.2|1876.2|1877|1875|1878.2|1876.2|1876.9|1874.9|0
1650265500000|2022-04-18 07:05:00|1876.9|1874.9|1877|1875|1877|1875|1876.9|1874.9|0
1650265800000|2022-04-18 07:10:00|1876.9|1874.9|1876.9|1874.9|1877.1|1875.1|1876.7|1874.7|0
1650266100000|2022-04-18 07:15:00|1876.8|1874.8|1876.5|1874.5|1877.1|1875.1|1876.4|1874.4|0
1650266400000|2022-04-18 07:20:00|1876.7|1874.7|1877.1|1875.1|1877.2|1875.2|1876.6|1874.6|0
1650266700000|2022-04-18 07:25:00|1877.2|1875.2|1877.1|1875.1|1877.4|1875.4|1876.8|1874.8|0
1650267000000|2022-04-18 07:30:00|1875.8|1874.6|1875.1|1873.9|1876.6|1875.4|1874.8|1873.6|176
1650267300000|2022-04-18 07:35:00|1874.8|1873.6|1873.6|1872.4|1875.1|1873.9|1873.1|1871.9|88
1650267600000|2022-04-18 07:40:00|1874.1|1872.9|1874.1|1872.9|1874.1|1872.9|1873.6|1872.4|41
1650267900000|2022-04-18 07:45:00|1874.3|1873.1|1874.8|1873.6|1875.1|1873.9|1874.1|1872.9|97
1650268200000|2022-04-18 07:50:00|1875.1|1873.9|1875.1|1873.9|1875.1|1873.9|1874.6|1873.4|25
1650268500000|2022-04-18 07:55:00|1875.3|1874.1|1875.1|1873.9|1875.6|1874.4|1875.1|1873.9|30
1650268800000|2022-04-18 08:00:00|1875.6|1874.4|1879.6|1878.4|1880.1|1878.9|1875.6|1874.4|187
1650269100000|2022-04-18 08:05:00|1879.3|1878.1|1878.6|1877.4|1879.3|1878.1|1878.1|1876.9|68
1650269400000|2022-04-18 08:10:00|1878.1|1876.9|1878.6|1877.4|1878.6|1877.4|1878.1|1876.9|46
1650269700000|2022-04-18 08:15:00|1879.1|1877.9|1878.8|1877.6|1879.1|1877.9|1878.6|1877.4|16
1650270000000|2022-04-18 08:20:00|1879.1|1877.9|1878.6|1877.4|1879.1|1877.9|1878.6|1877.4|5
1650270300000|2022-04-18 08:25:00|1879.1|1877.9|1879.1|1877.9|1879.6|1878.4|1879.1|1877.9|11
1650270600000|2022-04-18 08:30:00|1878.6|1877.4|1878.3|1877.1|1878.6|1877.4|1878.1|1876.9|10
1650270900000|2022-04-18 08:35:00|1878.6|1877.4|1878.3|1877.1|1878.6|1877.4|1878.1|1876.9|23
1650271200000|2022-04-18 08:40:00|1878.1|1876.9|1878.6|1877.4|1878.6|1877.4|1878.1|1876.9|22
1650271500000|2022-04-18 08:45:00|1878.3|1877.1|1878.3|1877.1|1878.6|1877.4|1878.3|1877.1|26
1650271800000|2022-04-18 08:50:00|1878.6|1877.4|1877.1|1875.9|1878.6|1877.4|1877.1|1875.9|48
1650272100000|2022-04-18 08:55:00|1876.6|1875.4|1876.6|1875.4|1877.1|1875.9|1876.6|1875.4|90
1650272400000|2022-04-18 09:00:00|1876.1|1874.9|1877.1|1875.9|1877.1|1875.9|1875.6|1874.4|116
1650272700000|2022-04-18 09:05:00|1877.6|1876.4|1877.6|1876.4|1878.1|1876.9|1877.1|1875.9|34
1650273000000|2022-04-18 09:10:00|1877.8|1876.6|1877.6|1876.4|1877.8|1876.6|1877.6|1876.4|22
1650273300000|2022-04-18 09:15:00|1877.3|1876.1|1876.8|1875.6|1877.3|1876.1|1876.6|1875.4|26
1650273600000|2022-04-18 09:20:00|1876.6|1875.4|1874.6|1873.4|1876.6|1875.4|1874.6|1873.4|74
1650273900000|2022-04-18 09:25:00|1875.1|1873.9|1875.6|1874.4|1876.1|1874.9|1875.1|1873.9|13
1650274200000|2022-04-18 09:30:00|1875.3|1874.1|1875.6|1874.4|1876.6|1875.4|1875.3|1874.1|50
1650274500000|2022-04-18 09:35:00|1876.1|1874.9|1875.8|1874.6|1876.1|1874.9|1875.8|1874.6|25
1650274800000|2022-04-18 09:40:00|1875.6|1874.4|1876.1|1874.9|1876.1|1874.9|1875.6|1874.4|17
1650275100000|2022-04-18 09:45:00|1876.6|1875.4|1876.6|1875.4|1876.6|1875.4|1876.1|1874.9|8
1650275400000|2022-04-18 09:50:00|1876.3|1875.1|1876.6|1875.4|1876.6|1875.4|1876.3|1875.1|4
1650275700000|2022-04-18 09:55:00|||||||||24
1650276000000|2022-04-18 10:00:00|1876.8|1875.6|1877.1|1875.9|1877.6|1876.4|1876.8|1875.6|28
1650276300000|2022-04-18 10:05:00|1876.8|1875.6|1877.6|1876.4|1877.6|1876.4|1876.8|1875.6|16
1650276600000|2022-04-18 10:10:00|1877.3|1876.1|1877.3|1876.1|1877.6|1876.4|1877.1|1875.9|9
1650276900000|2022-04-18 10:15:00|1877.1|1875.9|1877.1|1875.9|1877.3|1876.1|1877.1|1875.9|9
1650277200000|2022-04-18 10:20:00|1877.3|1876.1|1877.6|1876.4|1878.1|1876.9|1877.3|1876.1|19
1650277500000|2022-04-18 10:25:00|1877.8|1876.6|1878.6|1877.4|1879.1|1877.9|1877.6|1876.4|10
1650277800000|2022-04-18 10:30:00|1878.3|1877.1|1878.6|1877.4|1878.6|1877.4|1878.1|1876.9|23
1650278100000|2022-04-18 10:35:00|1878.8|1877.6|1878.6|1877.4|1878.8|1877.6|1878.6|1877.4|7
1650278400000|2022-04-18 10:40:00|1879.1|1877.9|1879.1|1877.9|1879.1|1877.9|1879.1|1877.9|3
1650278700000|2022-04-18 10:45:00|1878.8|1877.6|1878.6|1877.4|1879.1|1877.9|1878.6|1877.4|37
1650279000000|2022-04-18 10:50:00|1878.8|1877.6|1878.8|1877.6|1879.1|1877.9|1878.6|1877.4|21
1650279300000|2022-04-18 10:55:00|1878.6|1877.4|1878.6|1877.4|1878.6|1877.4|1878.1|1876.9|29
1650279600000|2022-04-18 11:00:00|1879.1|1877.9|1879.6|1878.4|1879.8|1878.6|1878.8|1877.6|102
1650279900000|2022-04-18 11:05:00|1880.1|1878.9|1880.8|1879.6|1881.1|1879.9|1880.1|1878.9|95
1650280200000|2022-04-18 11:10:00|1881.1|1879.9|1884.1|1882.9|1884.1|1882.9|1880.8|1879.6|249
1650280500000|2022-04-18 11:15:00|1883.8|1882.6|1884.1|1882.9|1885.6|1884.4|1883.6|1882.4|175
1650280800000|2022-04-18 11:20:00|1883.8|1882.6|1882.6|1881.4|1884.1|1882.9|1882.6|1881.4|18
1650281100000|2022-04-18 11:25:00|1882.8|1881.6|1882.6|1881.4|1882.8|1881.6|1882.1|1880.9|13
1650281400000|2022-04-18 11:30:00|1883.1|1881.9|1882.6|1881.4|1883.6|1882.4|1882.1|1880.9|30
1650281700000|2022-04-18 11:35:00|1882.1|1880.9|1881.6|1880.4|1882.1|1880.9|1881.6|1880.4|34
1650282000000|2022-04-18 11:40:00|1881.3|1880.1|1881.6|1880.4|1881.6|1880.4|1881.1|1879.9|40
1650282300000|2022-04-18 11:45:00|1881.1|1879.9|1880.6|1879.4|1881.6|1880.4|1880.3|1879.1|74
1650282600000|2022-04-18 11:50:00|1880.1|1878.9|1879.6|1878.4|1880.6|1879.4|1878.6|1877.4|180
1650282900000|2022-04-18 11:55:00|1879.1|1877.9|1879.1|1877.9|1879.1|1877.9|1878.1|1876.9|40
1650283200000|2022-04-18 12:00:00|1879.3|1878.1|1879.1|1877.9|1880.1|1878.9|1879.1|1877.9|46
1650283500000|2022-04-18 12:05:00|1879.3|1878.1|1879.1|1877.9|1880.1|1878.9|1878.8|1877.6|35
1650283800000|2022-04-18 12:10:00|1878.8|1877.6|1879.1|1877.9|1879.1|1877.9|1878.1|1876.9|48
1650284100000|2022-04-18 12:15:00|1878.8|1877.6|1879.1|1877.9|1879.6|1878.4|1878.6|1877.4|13
1650284400000|2022-04-18 12:20:00|1878.8|1877.6|1879.1|1877.9|1879.1|1877.9|1878.6|1877.4|6
1650284700000|2022-04-18 12:25:00|1878.6|1877.4|1879.6|1878.4|1879.6|1878.4|1878.6|1877.4|48
1650285000000|2022-04-18 12:30:00|1879.3|1878.1|1879.1|1877.9|1879.3|1878.1|1878.6|1877.4|28
1650285300000|2022-04-18 12:35:00|1879.6|1878.4|1879.6|1878.4|1880.1|1878.9|1879.6|1878.4|30
1650285600000|2022-04-18 12:40:00|1879.3|1878.1|1879.6|1878.4|1880.1|1878.9|1879.3|1878.1|6
1650285900000|2022-04-18 12:45:00|1880.1|1878.9|1879.6|1878.4|1880.1|1878.9|1879.6|1878.4|21
1650286200000|2022-04-18 12:50:00|1879.3|1878.1|1879.6|1878.4|1879.6|1878.4|1879.3|1878.1|0
1650286500000|2022-04-18 12:55:00|1880.1|1878.9|1879.1|1877.9|1880.1|1878.9|1879.1|1877.9|48
1650286800000|2022-04-18 13:00:00|1878.8|1877.6|1879.6|1878.4|1880.1|1878.9|1878.6|1877.4|15
1650287100000|2022-04-18 13:05:00|1879.8|1878.6|1880.1|1878.9|1880.1|1878.9|1879.3|1878.1|24
1650287400000|2022-04-18 13:10:00|1879.6|1878.4|1880.1|1878.9|1880.1|1878.9|1879.6|1878.4|25
1650287700000|2022-04-18 13:15:00|1880.3|1879.1|1880.1|1878.9|1880.6|1879.4|1880.1|1878.9|14
1650288000000|2022-04-18 13:20:00|1880.6|1879.4|1880.6|1879.4|1880.6|1879.4|1880.1|1878.9|11
1650288300000|2022-04-18 13:25:00|1880.1|1878.9|1880.3|1879.1|1880.6|1879.4|1879.6|1878.4|32
1650288600000|2022-04-18 13:30:00|1880.6|1879.4|1882.6|1881.4|1884.6|1883.4|1880.6|1879.4|298
1650288900000|2022-04-18 13:35:00|1882.8|1881.6|1886.1|1884.9|1888.1|1886.9|1882.6|1881.4|386
1650289200000|2022-04-18 13:40:00|1885.6|1884.4|1886.6|1885.4|1887.1|1885.9|1884.3|1883.1|164
1650289500000|2022-04-18 13:45:00|1886.1|1884.9|1886.6|1885.4|1886.6|1885.4|1884.6|1883.4|84
1650289800000|2022-04-18 13:50:00|1886.8|1885.6|1883.6|1882.4|1887.1|1885.9|1881.6|1880.4|324
1650290100000|2022-04-18 13:55:00|1883.3|1882.1|1883.1|1881.9|1883.6|1882.4|1882.1|1880.9|26
1650290400000|2022-04-18 14:00:00|1882.8|1881.6|1884.1|1882.9|1884.1|1882.9|1881.6|1880.4|62
1650290700000|2022-04-18 14:05:00|1883.8|1882.6|1881.1|1879.9|1883.8|1882.6|1881.1|1879.9|104
1650291000000|2022-04-18 14:10:00|1881.6|1880.4|1882.6|1881.4|1883.1|1881.9|1880.6|1879.4|159
1650291300000|2022-04-18 14:15:00|1882.1|1880.9|1883.6|1882.4|1883.6|1882.4|1882.1|1880.9|68
1650291600000|2022-04-18 14:20:00|1884.1|1882.9|1887.6|1886.4|1888.1|1886.9|1883.1|1881.9|297
1650291900000|2022-04-18 14:25:00|1887.8|1886.6|1886.6|1885.4|1888.1|1886.9|1885.6|1884.4|138
1650292200000|2022-04-18 14:30:00|1886.8|1885.6|1887.1|1885.9|1887.1|1885.9|1886.1|1884.9|73
1650292500000|2022-04-18 14:35:00|1887.3|1886.1|1888.1|1886.9|1888.1|1886.9|1886.6|1885.4|38
1650292800000|2022-04-18 14:40:00|1888.3|1887.1|1888.1|1886.9|1889.6|1888.4|1888.1|1886.9|117
1650293100000|2022-04-18 14:45:00|1888.6|1887.4|1888.6|1887.4|1889.3|1888.1|1887.6|1886.4|110
1650293400000|2022-04-18 14:50:00|1888.3|1887.1|1887.1|1885.9|1888.6|1887.4|1886.6|1885.4|34
1650293700000|2022-04-18 14:55:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1886.1|1884.9|38
1650294000000|2022-04-18 15:00:00|1887.1|1885.9|1888.6|1887.4|1888.6|1887.4|1887.1|1885.9|50
1650294300000|2022-04-18 15:05:00|1888.8|1887.6|1888.1|1886.9|1889.1|1887.9|1888.1|1886.9|37
1650294600000|2022-04-18 15:10:00|1888.3|1887.1|1889.3|1888.1|1889.6|1888.4|1888.1|1886.9|80
1650294900000|2022-04-18 15:15:00|1889.1|1887.9|1888.1|1886.9|1889.1|1887.9|1887.1|1885.9|68
1650295200000|2022-04-18 15:20:00|1887.6|1886.4|1885.6|1884.4|1888.1|1886.9|1884.6|1883.4|138
1650295500000|2022-04-18 15:25:00|1885.1|1883.9|1885.6|1884.4|1885.6|1884.4|1884.3|1883.1|274
1650295800000|2022-04-18 15:30:00|1886.1|1884.9|1885.6|1884.4|1886.6|1885.4|1885.1|1883.9|42
1650296100000|2022-04-18 15:35:00|1886.1|1884.9|1884.1|1882.9|1886.1|1884.9|1884.1|1882.9|173
1650296400000|2022-04-18 15:40:00|1884.6|1883.4|1884.6|1883.4|1885.1|1883.9|1883.6|1882.4|29
1650296700000|2022-04-18 15:45:00|1884.8|1883.6|1882.6|1881.4|1885.1|1883.9|1882.6|1881.4|35
1650297000000|2022-04-18 15:50:00|1883.1|1881.9|1884.1|1882.9|1884.3|1883.1|1882.6|1881.4|28
1650297300000|2022-04-18 15:55:00|1884.3|1883.1|1885.1|1883.9|1886.1|1884.9|1884.3|1883.1|168
1650297600000|2022-04-18 16:00:00|1884.6|1883.4|1884.6|1883.4|1885.1|1883.9|1884.1|1882.9|35
1650297900000|2022-04-18 16:05:00|1884.3|1883.1|1883.6|1882.4|1884.6|1883.4|1883.6|1882.4|51
1650298200000|2022-04-18 16:10:00|1883.3|1882.1|1882.6|1881.4|1883.6|1882.4|1882.6|1881.4|44
1650298500000|2022-04-18 16:15:00|1882.1|1880.9|1882.3|1881.1|1882.6|1881.4|1882.1|1880.9|24
1650298800000|2022-04-18 16:20:00|1882.1|1880.9|1882.1|1880.9|1882.6|1881.4|1881.6|1880.4|37
1650299100000|2022-04-18 16:25:00|1881.8|1880.6|1881.8|1880.6|1882.1|1880.9|1881.1|1879.9|24
1650299400000|2022-04-18 16:30:00|1881.6|1880.4|1882.1|1880.9|1882.1|1880.9|1881.6|1880.4|15
1650299700000|2022-04-18 16:35:00|1882.6|1881.4|1882.1|1880.9|1882.6|1881.4|1881.6|1880.4|12
1650300000000|2022-04-18 16:40:00|1881.6|1880.4|1883.1|1881.9|1883.1|1881.9|1881.1|1879.9|23
1650300300000|2022-04-18 16:45:00|1883.3|1882.1|1882.6|1881.4|1883.6|1882.4|1882.6|1881.4|13
1650300600000|2022-04-18 16:50:00|1882.8|1881.6|1884.1|1882.9|1884.1|1882.9|1882.6|1881.4|42
1650300900000|2022-04-18 16:55:00|1883.6|1882.4|1884.1|1882.9|1884.1|1882.9|1883.6|1882.4|52
1650301200000|2022-04-18 17:00:00|1883.6|1882.4|1883.6|1882.4|1884.1|1882.9|1883.1|1881.9|24
1650301500000|2022-04-18 17:05:00|1883.3|1882.1|1885.1|1883.9|1885.1|1883.9|1883.1|1881.9|21
1650301800000|2022-04-18 17:10:00|1885.3|1884.1|1885.1|1883.9|1886.1|1884.9|1884.6|1883.4|30
1650302100000|2022-04-18 17:15:00|1884.8|1883.6|1883.8|1882.6|1885.1|1883.9|1883.6|1882.4|19
1650302400000|2022-04-18 17:20:00|1884.1|1882.9|1885.1|1883.9|1885.1|1883.9|1883.6|1882.4|22
1650302700000|2022-04-18 17:25:00|1884.8|1883.6|1885.1|1883.9|1885.3|1884.1|1884.6|1883.4|33
1650303000000|2022-04-18 17:30:00|1885.3|1884.1|1888.8|1887.6|1888.8|1887.6|1885.1|1883.9|64
1650303300000|2022-04-18 17:35:00|1888.6|1887.4|1890.1|1888.9|1890.1|1888.9|1888.6|1887.4|139
1650303600000|2022-04-18 17:40:00|1890.3|1889.1|1890.1|1888.9|1890.6|1889.4|1889.6|1888.4|72
1650303900000|2022-04-18 17:45:00|1890.3|1889.1|1892.1|1890.9|1892.6|1891.4|1890.1|1888.9|63
1650304200000|2022-04-18 17:50:00|1892.3|1891.1|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|265
1650304500000|2022-04-18 17:55:00|1892.8|1891.6|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|180
1650304800000|2022-04-18 18:00:00|1894.3|1893.1|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|73
1650305100000|2022-04-18 18:05:00|1894.6|1893.4|1894.3|1893.1|1895.1|1893.9|1894.1|1892.9|101
1650305400000|2022-04-18 18:10:00|1894.6|1893.4|1893.8|1892.6|1894.6|1893.4|1893.1|1891.9|36
1650305700000|2022-04-18 18:15:00|1893.6|1892.4|1892.1|1890.9|1894.6|1893.4|1891.6|1890.4|76
1650306000000|2022-04-18 18:20:00|1891.8|1890.6|1894.1|1892.9|1894.6|1893.4|1891.6|1890.4|24
1650306300000|2022-04-18 18:25:00|1894.3|1893.1|1892.1|1890.9|1895.1|1893.9|1892.1|1890.9|51
1650306600000|2022-04-18 18:30:00|1892.3|1891.1|1893.1|1891.9|1893.3|1892.1|1892.1|1890.9|23
1650306900000|2022-04-18 18:35:00|1893.3|1892.1|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|39
1650307200000|2022-04-18 18:40:00|1892.8|1891.6|1892.1|1890.9|1893.6|1892.4|1892.1|1890.9|12
1650307500000|2022-04-18 18:45:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|39
1650307800000|2022-04-18 18:50:00|1891.8|1890.6|1893.1|1891.9|1893.1|1891.9|1891.6|1890.4|27
1650308100000|2022-04-18 18:55:00|1892.6|1891.4|1891.1|1889.9|1893.1|1891.9|1891.1|1889.9|20
1650308400000|2022-04-18 19:00:00|1891.6|1890.4|1888.6|1887.4|1891.8|1890.6|1888.1|1886.9|202
1650308700000|2022-04-18 19:05:00|1889.1|1887.9|1888.6|1887.4|1890.1|1888.9|1887.6|1886.4|80
1650309000000|2022-04-18 19:10:00|1889.1|1887.9|1888.1|1886.9|1890.1|1888.9|1887.3|1886.1|23
1650309300000|2022-04-18 19:15:00|1887.8|1886.6|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|7
1650309600000|2022-04-18 19:20:00|1887.3|1886.1|1886.6|1885.4|1888.1|1886.9|1886.1|1884.9|30
1650309900000|2022-04-18 19:25:00|1886.3|1885.1|1885.8|1884.6|1886.6|1885.4|1885.6|1884.4|23
1650310200000|2022-04-18 19:30:00|1885.6|1884.4|1884.1|1882.9|1885.6|1884.4|1883.8|1882.6|45
1650310500000|2022-04-18 19:35:00|1883.6|1882.4|1883.1|1881.9|1884.1|1882.9|1882.6|1881.4|20
1650310800000|2022-04-18 19:40:00|1882.8|1881.6|1883.6|1882.4|1884.1|1882.9|1882.6|1881.4|48
1650311100000|2022-04-18 19:45:00|1883.3|1882.1|1881.1|1879.9|1883.3|1882.1|1880.6|1879.4|105
1650311400000|2022-04-18 19:50:00|1880.6|1879.4|1882.6|1881.4|1882.6|1881.4|1880.6|1879.4|56
1650311700000|2022-04-18 19:55:00|1882.8|1881.6|1885.6|1884.4|1886.1|1884.9|1882.6|1881.4|544
1650312000000|2022-04-18 20:00:00|1886.1|1884.9|1889.6|1888.4|1890.1|1888.9|1885.6|1884.4|102
1650312300000|2022-04-18 20:05:00|1889.8|1888.6|1890.1|1888.9|1892.1|1890.9|1888.6|1887.4|227
1650312600000|2022-04-18 20:10:00|1889.6|1888.4|1890.8|1889.6|1890.8|1889.6|1889.6|1888.4|15
1650312900000|2022-04-18 20:15:00|1890.6|1889.4|1890.8|1889.6|1892.6|1891.4|1890.6|1889.4|27
1650313200000|2022-04-18 20:20:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1890.8|1889.6|19
1650313500000|2022-04-18 20:25:00|1890.8|1889.6|1890.6|1889.4|1891.1|1889.9|1890.6|1889.4|5
1650313800000|2022-04-18 20:30:00|1890.8|1889.6|1890.1|1888.9|1890.8|1889.6|1889.6|1888.4|12
1650314100000|2022-04-18 20:35:00|1890.3|1889.1|1890.8|1889.6|1890.8|1889.6|1890.3|1889.1|3
1650314400000|2022-04-18 20:40:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1891.1|1889.9|10
1650314700000|2022-04-18 20:45:00|1891.3|1890.1|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|10
1650315000000|2022-04-18 20:50:00|1891.1|1889.9|1889.6|1888.4|1891.1|1889.9|1889.3|1888.1|27
1650315300000|2022-04-18 20:55:00|1890.3|1889.1|1895|1893|1895.3|1893.6|1889.8|1888.6|0
1650315600000|2022-04-18 21:00:00|1896.4|1894.4|1896.4|1894.4|1896.4|1894.4|1896.4|1894.4|5
1650316500000|2022-04-18 21:15:00|1895.2|1893.2|1895.1|1893.1|1895.2|1893.2|1895.1|1893.1|0
1650316800000|2022-04-18 21:20:00|1895.2|1893.2|1895.3|1893.3|1895.3|1893.3|1895.2|1893.2|0
1650317100000|2022-04-18 21:25:00|1895.4|1893.4|1895.2|1893.2|1895.4|1893.4|1895.2|1893.2|0
1650317400000|2022-04-18 21:30:00|1895.1|1893.1|1895.2|1893.2|1895.2|1893.2|1895.1|1893.1|0
1650317700000|2022-04-18 21:35:00|1895.3|1893.3|1895.4|1893.4|1895.4|1893.4|1895.3|1893.3|0
1650318000000|2022-04-18 21:40:00|1895.3|1893.3|1895.5|1893.5|1895.5|1893.5|1895.3|1893.3|0
1650318300000|2022-04-18 21:45:00|1895.4|1893.4|1895.4|1893.4|1895.5|1893.5|1895.4|1893.4|0
1650318600000|2022-04-18 21:50:00|1895.5|1893.5|1895.5|1893.5|1895.6|1893.6|1895.4|1893.4|0
1650318900000|2022-04-18 21:55:00|1895.6|1893.6|1895.5|1893.5|1895.7|1893.7|1895.5|1893.5|0
1650319200000|2022-04-18 22:00:00|1895|1893|1895|1893|1895.9|1893.9|1894.4|1892.4|0
1650319500000|2022-04-18 22:05:00|1895.1|1893.1|1894.2|1892.2|1895.1|1893.1|1894.2|1892.2|0
1650319800000|2022-04-18 22:10:00|1894.1|1892.1|1894.7|1892.7|1894.7|1892.7|1893.8|1891.8|0
1650320100000|2022-04-18 22:15:00|1894.8|1892.8|1894.7|1892.7|1894.8|1892.8|1894.7|1892.7|0
1650320400000|2022-04-18 22:20:00|1894.5|1892.5|1895.8|1893.8|1895.8|1893.8|1894.5|1892.5|0
1650320700000|2022-04-18 22:25:00|1895.7|1893.7|1895.7|1893.7|1895.7|1893.7|1895.7|1893.7|0
1650321000000|2022-04-18 22:30:00|1896.3|1894.3|1897.1|1895.1|1897.1|1895.1|1896.3|1894.3|0
1650321300000|2022-04-18 22:35:00|1897|1895|1897|1895|1897|1895|1897|1895|0
1650321600000|2022-04-18 22:40:00|1897.1|1895.1|1896.7|1894.7|1897.1|1895.1|1896.7|1894.7|0
1650321900000|2022-04-18 22:45:00|1896.6|1894.6|1896.6|1894.6|1896.6|1894.6|1896.4|1894.4|0
1650322200000|2022-04-18 22:50:00|1896.3|1894.3|1896.3|1894.3|1896.3|1894.3|1896.3|1894.3|0
1650322500000|2022-04-18 22:55:00|1896.2|1894.2|1896.4|1894.4|1896.4|1894.4|1896.2|1894.2|0
1650322800000|2022-04-18 23:00:00|1896|1894|1897.2|1895.2|1897.9|1895.9|1896|1894|0
1650323100000|2022-04-18 23:05:00|1897.5|1895.5|1897.1|1895.1|1897.5|1895.5|1896.8|1894.8|0
1650323400000|2022-04-18 23:10:00|1897|1895|1897.4|1895.4|1897.4|1895.4|1896.8|1894.8|0
1650323700000|2022-04-18 23:15:00|1897.3|1895.3|1897.1|1895.1|1897.3|1895.3|1896.8|1894.8|0
1650324000000|2022-04-18 23:20:00|1897|1895|1897|1895|1897.1|1895.1|1896.9|1894.9|0
1650324300000|2022-04-18 23:25:00|1896.9|1894.9|1896.5|1894.5|1896.9|1894.9|1896.5|1894.5|0
1650324600000|2022-04-18 23:30:00|1896.3|1894.3|1895.3|1893.3|1896.5|1894.5|1894.8|1892.8|0
1650324900000|2022-04-18 23:35:00|1895.4|1893.4|1895.1|1893.1|1895.7|1893.7|1894.7|1892.7|0
1650325200000|2022-04-18 23:40:00|1895.3|1893.3|1897.7|1895.7|1898|1896|1895.3|1893.3|0
1650325500000|2022-04-18 23:45:00|1897.2|1895.2|1895.1|1893.9|1897.2|1895.4|1892.1|1890.9|688
1650325800000|2022-04-18 23:50:00|1895.6|1894.4|1894.1|1892.9|1895.6|1894.4|1894.1|1892.9|289
1650326100000|2022-04-18 23:55:00|1894.6|1893.4|1896.1|1894.9|1898.1|1896.9|1894.6|1893.4|462
1650326400000|2022-04-19 00:00:00|1895.9|1895.1|1898.4|1897.6|1899.4|1898.6|1895.9|1895.1|1672
1650326700000|2022-04-19 00:05:00|1898.9|1898.1|1894.9|1894.1|1899.9|1899.1|1894.4|1893.6|758
1650327000000|2022-04-19 00:10:00|1895.4|1894.6|1897.9|1897.1|1897.9|1897.1|1894.4|1893.6|554
1650327300000|2022-04-19 00:15:00|1897.4|1896.6|1895.4|1894.6|1897.9|1897.1|1893.9|1893.1|533
1650327600000|2022-04-19 00:20:00|1895.9|1895.1|1894.9|1894.1|1895.9|1895.1|1893.9|1893.1|228
1650327900000|2022-04-19 00:25:00|1895.4|1894.6|1894.9|1894.1|1895.9|1895.1|1894.4|1893.6|258
1650328200000|2022-04-19 00:30:00|1895.1|1894.3|1892.9|1892.1|1895.4|1894.6|1892.4|1891.6|483
1650328500000|2022-04-19 00:35:00|1892.4|1891.6|1891.9|1891.1|1893.4|1892.6|1891.9|1891.1|231
1650328800000|2022-04-19 00:40:00|1891.6|1890.8|1891.4|1890.6|1892.4|1891.6|1890.4|1889.6|362
1650329100000|2022-04-19 00:45:00|1890.9|1890.1|1886.9|1886.1|1890.9|1890.1|1886.9|1886.1|471
1650329400000|2022-04-19 00:50:00|1887.4|1886.6|1887.9|1887.1|1888.4|1887.6|1885.9|1885.1|408
1650329700000|2022-04-19 00:55:00|1888.4|1887.6|1886.9|1886.1|1888.4|1887.6|1886.9|1886.1|318
1650330000000|2022-04-19 01:00:00|1886.4|1885.6|1885.9|1885.1|1887.4|1886.6|1884.9|1884.1|466
1650330300000|2022-04-19 01:05:00|1886.4|1885.6|1885.9|1885.1|1886.4|1885.6|1884.4|1883.6|460
1650330600000|2022-04-19 01:10:00|1885.4|1884.6|1886.4|1885.6|1887.4|1886.6|1884.9|1884.1|426
1650330900000|2022-04-19 01:15:00|1886.9|1886.1|1883.4|1882.6|1886.9|1886.1|1883.4|1882.6|616
1650331200000|2022-04-19 01:20:00|1883.1|1882.3|1886.4|1885.6|1886.4|1885.6|1882.9|1882.1|301
1650331500000|2022-04-19 01:25:00|1886.6|1885.8|1888.9|1888.1|1888.9|1888.1|1886.4|1885.6|394
1650331800000|2022-04-19 01:30:00|1889.1|1888.3|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|370
1650332100000|2022-04-19 01:35:00|1889.1|1888.3|1891.9|1891.1|1892.4|1891.6|1888.9|1888.1|416
1650332400000|2022-04-19 01:40:00|1891.6|1890.8|1889.4|1888.6|1892.4|1891.6|1888.4|1887.6|398
1650332700000|2022-04-19 01:45:00|1889.9|1889.1|1890.9|1890.1|1891.4|1890.6|1889.4|1888.6|119
1650333000000|2022-04-19 01:50:00|1890.4|1889.6|1890.9|1890.1|1890.9|1890.1|1889.4|1888.6|168
1650333300000|2022-04-19 01:55:00|1891.4|1890.6|1889.4|1888.6|1891.4|1890.6|1889.4|1888.6|213
1650333600000|2022-04-19 02:00:00|1888.9|1888.1|1889.9|1889.1|1890.6|1889.8|1888.4|1887.6|238
1650333900000|2022-04-19 02:05:00|1889.4|1888.6|1889.9|1889.1|1889.9|1889.1|1888.4|1887.6|162
1650334200000|2022-04-19 02:10:00|1889.4|1888.6|1887.9|1887.1|1889.4|1888.6|1887.9|1887.1|321
1650334500000|2022-04-19 02:15:00|1888.4|1887.6|1889.9|1889.1|1889.9|1889.1|1887.9|1887.1|176
1650334800000|2022-04-19 02:20:00|1889.4|1888.6|1888.4|1887.6|1889.4|1888.6|1887.9|1887.1|205
1650335100000|2022-04-19 02:25:00|1887.9|1887.1|1886.9|1886.1|1887.9|1887.1|1886.4|1885.6|292
1650335400000|2022-04-19 02:30:00|1886.6|1885.8|1889.4|1888.6|1889.4|1888.6|1886.4|1885.6|200
1650335700000|2022-04-19 02:35:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1889.4|1888.6|155
1650336000000|2022-04-19 02:40:00|1890.1|1889.3|1888.9|1888.1|1890.4|1889.6|1888.9|1888.1|74
1650336300000|2022-04-19 02:45:00|1889.4|1888.6|1889.6|1888.8|1889.9|1889.1|1888.9|1888.1|110
1650336600000|2022-04-19 02:50:00|1889.9|1889.1|1888.9|1888.1|1889.9|1889.1|1888.9|1888.1|134
1650336900000|2022-04-19 02:55:00|1888.6|1887.8|1888.4|1887.6|1888.9|1888.1|1888.4|1887.6|118
1650337200000|2022-04-19 03:00:00|1888.9|1888.1|1889.4|1888.6|1889.4|1888.6|1887.9|1887.1|121
1650337500000|2022-04-19 03:05:00|1888.9|1888.1|1888.4|1887.6|1888.9|1888.1|1888.4|1887.6|75
1650337800000|2022-04-19 03:10:00|1887.9|1887.1|1889.4|1888.6|1889.9|1889.1|1887.9|1887.1|181
1650338100000|2022-04-19 03:15:00|1888.9|1888.1|1889.9|1889.1|1889.9|1889.1|1888.9|1888.1|274
1650338400000|2022-04-19 03:20:00|1890.4|1889.6|1891.9|1891.1|1892.4|1891.6|1890.4|1889.6|666
1650338700000|2022-04-19 03:25:00|1891.6|1890.8|1890.9|1890.1|1891.9|1891.1|1890.4|1889.6|299
1650339000000|2022-04-19 03:30:00|1891.9|1891.1|1892.9|1892.1|1893.9|1893.1|1891.9|1891.1|1059
1650339300000|2022-04-19 03:35:00|1892.4|1891.6|1893.4|1892.6|1893.9|1893.1|1891.9|1891.1|291
1650339600000|2022-04-19 03:40:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|215
1650339900000|2022-04-19 03:45:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1892.4|1891.6|129
1650340200000|2022-04-19 03:50:00|1894.4|1893.6|1892.4|1891.6|1894.9|1894.1|1891.9|1891.1|276
1650340500000|2022-04-19 03:55:00|1892.9|1892.1|1893.4|1892.6|1893.4|1892.6|1892.4|1891.6|205
1650340800000|2022-04-19 04:00:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|224
1650341100000|2022-04-19 04:05:00|1893.4|1892.6|1893.9|1893.1|1894.4|1893.6|1893.1|1892.3|241
1650341400000|2022-04-19 04:10:00|1894.4|1893.6|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|245
1650341700000|2022-04-19 04:15:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1893.1|1892.3|160
1650342000000|2022-04-19 04:20:00|1893.1|1892.3|1893.4|1892.6|1893.4|1892.6|1892.9|1892.1|147
1650342300000|2022-04-19 04:25:00|1893.1|1892.3|1892.6|1891.8|1893.4|1892.6|1892.4|1891.6|237
1650342600000|2022-04-19 04:30:00|1892.4|1891.6|1892.9|1892.1|1892.9|1892.1|1891.9|1891.1|319
1650342900000|2022-04-19 04:35:00|1893.1|1892.3|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|302
1650343200000|2022-04-19 04:40:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1892.9|1892.1|155
1650343500000|2022-04-19 04:45:00|1892.9|1892.1|1892.9|1892.1|1893.4|1892.6|1892.9|1892.1|165
1650343800000|2022-04-19 04:50:00|1893.4|1892.6|1893.9|1893.1|1893.9|1893.1|1892.9|1892.1|152
1650344100000|2022-04-19 04:55:00|1894.4|1893.6|1894.4|1893.6|1894.9|1894.1|1894.4|1893.6|206
1650344400000|2022-04-19 05:00:00|1894.6|1893.8|1893.9|1893.1|1895.1|1894.3|1893.9|1893.1|386
1650344700000|2022-04-19 05:05:00|1894.1|1893.3|1894.9|1894.1|1894.9|1894.1|1893.9|1893.1|306
1650345000000|2022-04-19 05:10:00|1895.4|1894.6|1895.4|1894.6|1895.4|1894.6|1894.9|1894.1|280
1650345300000|2022-04-19 05:15:00|1894.9|1894.1|1894.4|1893.6|1894.9|1894.1|1893.9|1893.1|211
1650345600000|2022-04-19 05:20:00|1893.9|1893.1|1895.4|1894.6|1895.4|1894.6|1893.9|1893.1|177
1650345900000|2022-04-19 05:25:00|1895.1|1894.3|1896.9|1896.1|1897.4|1896.6|1894.9|1894.1|537
1650346200000|2022-04-19 05:30:00|1896.4|1895.6|1896.9|1896.1|1897.4|1896.6|1895.9|1895.1|576
1650346500000|2022-04-19 05:35:00|1896.4|1895.6|1897.4|1896.6|1897.9|1897.1|1895.9|1895.1|447
1650346800000|2022-04-19 05:40:00|1897.9|1897.1|1898.9|1898.1|1898.9|1898.1|1897.4|1896.6|645
1650347100000|2022-04-19 05:45:00|1898.4|1897.6|1898.1|1897.3|1898.9|1898.1|1897.9|1897.1|455
1650347400000|2022-04-19 05:50:00|1898.4|1897.6|1898.9|1898.1|1898.9|1898.1|1897.9|1897.1|408
1650347700000|2022-04-19 05:55:00|1898.4|1897.6|1896.4|1895.6|1898.4|1897.6|1895.9|1895.1|1752
1650348000000|2022-04-19 06:00:00|1895.4|1894.6|1895.9|1895.1|1895.9|1895.1|1893.4|1892.6|2560
1650348300000|2022-04-19 06:05:00|1895.4|1894.6|1898.2|1896.2|1899.4|1898.6|1894.9|1894.1|842
1650348600000|2022-04-19 06:10:00|1898.1|1896.1|1899.4|1897.4|1899.7|1897.7|1897.7|1895.7|2
1650348900000|2022-04-19 06:15:00|1899.5|1897.5|1899.9|1897.9|1901.3|1899.3|1899.4|1897.4|641
1650349200000|2022-04-19 06:20:00|1899.8|1897.8|1900|1898|1900.5|1898.5|1899.6|1897.6|0
1650349500000|2022-04-19 06:25:00|1900.2|1898.2|1899.4|1897.4|1900.3|1898.3|1899.4|1897.4|0
1650349800000|2022-04-19 06:30:00|1899.2|1897.2|1898.7|1896.7|1899.2|1897.2|1897.4|1895.4|0
1650350100000|2022-04-19 06:35:00|1898.8|1896.8|1898.4|1896.4|1899|1897|1898.2|1896.2|0
1650350400000|2022-04-19 06:40:00|1898.5|1896.5|1898.8|1896.8|1898.9|1896.9|1897.8|1895.8|0
1650350700000|2022-04-19 06:45:00|1898.7|1896.7|1898.7|1896.7|1898.7|1896.7|1898.2|1896.2|0
1650351000000|2022-04-19 06:50:00|1898.8|1896.8|1898.2|1896.2|1898.8|1896.8|1898|1896|0
1650351300000|2022-04-19 06:55:00|1898.4|1896.4|1897.4|1895.4|1898.6|1896.6|1896.8|1894.8|0
1650351600000|2022-04-19 07:00:00|1897.3|1895.3|1896.1|1894.1|1897.3|1895.3|1893.9|1891.9|0
1650351900000|2022-04-19 07:05:00|1896.2|1894.2|1895.9|1893.9|1897.1|1895.1|1894.6|1892.6|0
1650352200000|2022-04-19 07:10:00|1895.7|1893.7|1891.9|1889.9|1895.9|1893.9|1891.6|1889.6|0
1650352500000|2022-04-19 07:15:00|1891.7|1889.7|1891.4|1889.4|1892.4|1890.4|1890|1888|0
1650352800000|2022-04-19 07:20:00|1891.5|1889.5|1892.3|1890.3|1892.6|1890.6|1890.7|1888.7|0
1650353100000|2022-04-19 07:25:00|1892.1|1890.1|1893.1|1891.1|1893.2|1891.2|1892|1890|0
1650353400000|2022-04-19 07:30:00|1893.1|1891.1|1893.6|1892.4|1894.6|1893.4|1893.1|1891.1|351
1650353700000|2022-04-19 07:35:00|1893.3|1892.1|1891.8|1890.6|1893.6|1892.4|1891.1|1889.9|227
1650354000000|2022-04-19 07:40:00|1891.6|1890.4|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|69
1650354300000|2022-04-19 07:45:00|1892.6|1891.4|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|149
1650354600000|2022-04-19 07:50:00|1894.6|1893.4|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|89
1650354900000|2022-04-19 07:55:00|1896.1|1894.9|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|204
1650355200000|2022-04-19 08:00:00|1896.1|1894.9|1897.6|1896.4|1897.6|1896.4|1896.1|1894.9|90
1650355500000|2022-04-19 08:05:00|1897.8|1896.6|1898.3|1897.1|1900.1|1898.9|1897.1|1895.9|89
1650355800000|2022-04-19 08:10:00|1898.1|1896.9|1897.6|1896.4|1898.6|1897.4|1897.6|1896.4|35
1650356100000|2022-04-19 08:15:00|1897.8|1896.6|1897.6|1896.4|1898.6|1897.4|1897.6|1896.4|40
1650356400000|2022-04-19 08:20:00|1897.8|1896.6|1899.1|1897.9|1899.3|1898.1|1897.6|1896.4|64
1650356700000|2022-04-19 08:25:00|1898.6|1897.4|1898.6|1897.4|1899.6|1898.4|1898.1|1896.9|41
1650357000000|2022-04-19 08:30:00|1898.8|1897.6|1899.6|1898.4|1900.1|1898.9|1898.1|1896.9|50
1650357300000|2022-04-19 08:35:00|1899.3|1898.1|1900.1|1898.9|1901.1|1899.9|1899.1|1897.9|94
1650357600000|2022-04-19 08:40:00|1899.8|1898.6|1900.1|1898.9|1902.1|1900.9|1899.8|1898.6|148
1650357900000|2022-04-19 08:45:00|1900.3|1899.1|1896.6|1895.4|1900.3|1899.1|1895.6|1894.4|203
1650358200000|2022-04-19 08:50:00|1896.3|1895.1|1895.1|1893.9|1897.1|1895.9|1895.1|1893.9|105
1650358500000|2022-04-19 08:55:00|1895.3|1894.1|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|86
1650358800000|2022-04-19 09:00:00|1894.8|1893.6|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|191
1650359100000|2022-04-19 09:05:00|1894.8|1893.6|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|44
1650359400000|2022-04-19 09:10:00|1895.1|1893.9|1893.3|1892.1|1895.1|1893.9|1892.6|1891.4|66
1650359700000|2022-04-19 09:15:00|1893.1|1891.9|1893.1|1891.9|1893.6|1892.4|1892.6|1891.4|35
1650360000000|2022-04-19 09:20:00|1893.3|1892.1|1892.1|1890.9|1894.1|1892.9|1892.1|1890.9|34
1650360300000|2022-04-19 09:25:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|32
1650360600000|2022-04-19 09:30:00|1891.1|1889.9|1892.6|1891.4|1893.1|1891.9|1890.1|1888.9|396
1650360900000|2022-04-19 09:35:00|1892.3|1891.1|1891.1|1889.9|1893.3|1892.1|1890.6|1889.4|97
1650361200000|2022-04-19 09:40:00|1891.3|1890.1|1891.3|1890.1|1891.6|1890.4|1890.6|1889.4|30
1650361500000|2022-04-19 09:45:00|1891.6|1890.4|1891.6|1890.4|1892.1|1890.9|1891.6|1890.4|23
1650361800000|2022-04-19 09:50:00|1891.8|1890.6|1889.6|1888.4|1892.1|1890.9|1889.6|1888.4|120
1650362100000|2022-04-19 09:55:00|1890.1|1888.9|1892.1|1890.9|1892.1|1890.9|1889.8|1888.6|62
1650362400000|2022-04-19 10:00:00|1891.8|1890.6|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|26
1650362700000|2022-04-19 10:05:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1892.1|1890.9|87
1650363000000|2022-04-19 10:10:00|1892.3|1891.1|1893.1|1891.9|1893.1|1891.9|1891.6|1890.4|67
1650363300000|2022-04-19 10:15:00|1892.8|1891.6|1893.6|1892.4|1894.1|1892.9|1892.6|1891.4|33
1650363600000|2022-04-19 10:20:00|1893.8|1892.6|1894.1|1892.9|1894.1|1892.9|1893.6|1892.4|38
1650363900000|2022-04-19 10:25:00|1893.6|1892.4|1893.8|1892.6|1894.1|1892.9|1893.6|1892.4|36
1650364200000|2022-04-19 10:30:00|1894.1|1892.9|1893.3|1892.1|1894.1|1892.9|1893.1|1891.9|55
1650364500000|2022-04-19 10:35:00|1893.6|1892.4|1893.8|1892.6|1894.1|1892.9|1893.1|1891.9|21
1650364800000|2022-04-19 10:40:00|1893.6|1892.4|1894.6|1893.4|1894.6|1893.4|1893.1|1891.9|30
1650365100000|2022-04-19 10:45:00|1894.1|1892.9|1893.6|1892.4|1894.1|1892.9|1892.8|1891.6|10
1650365400000|2022-04-19 10:50:00|1893.3|1892.1|1894.1|1892.9|1894.1|1892.9|1893.1|1891.9|21
1650365700000|2022-04-19 10:55:00|1893.8|1892.6|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|49
1650366000000|2022-04-19 11:00:00|1894.8|1893.6|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|74
1650366300000|2022-04-19 11:05:00|1895.8|1894.6|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|97
1650366600000|2022-04-19 11:10:00|1895.1|1893.9|1895.6|1894.4|1895.6|1894.4|1895.1|1893.9|32
1650366900000|2022-04-19 11:15:00|1896.1|1894.9|1895.1|1893.9|1896.1|1894.9|1894.6|1893.4|61
1650367200000|2022-04-19 11:20:00|1894.8|1893.6|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|8
1650367500000|2022-04-19 11:25:00|1895.3|1894.1|1894.6|1893.4|1895.6|1894.4|1894.6|1893.4|10
1650367800000|2022-04-19 11:30:00|1894.8|1893.6|1894.8|1893.6|1895.1|1893.9|1894.6|1893.4|46
1650368100000|2022-04-19 11:35:00|1894.6|1893.4|1894.1|1892.9|1895.1|1893.9|1893.3|1892.1|40
1650368400000|2022-04-19 11:40:00|1893.8|1892.6|1893.6|1892.4|1894.6|1893.4|1893.6|1892.4|17
1650368700000|2022-04-19 11:45:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.6|1892.4|15
1650369000000|2022-04-19 11:50:00|1894.3|1893.1|1895.1|1893.9|1895.6|1894.4|1894.3|1893.1|19
1650369300000|2022-04-19 11:55:00|1895.3|1894.1|1895.1|1893.9|1895.6|1894.4|1895.1|1893.9|26
1650369600000|2022-04-19 12:00:00|1895.3|1894.1|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|16
1650369900000|2022-04-19 12:05:00|1896.1|1894.9|1896.1|1894.9|1896.1|1894.9|1895.6|1894.4|17
1650370200000|2022-04-19 12:10:00|1896.3|1895.1|1894.6|1893.4|1896.3|1895.1|1894.6|1893.4|73
1650370500000|2022-04-19 12:15:00|1894.1|1892.9|1893.1|1891.9|1894.6|1893.4|1893.1|1891.9|142
1650370800000|2022-04-19 12:20:00|1892.8|1891.6|1892.1|1890.9|1893.1|1891.9|1892.1|1890.9|213
1650371100000|2022-04-19 12:25:00|1891.6|1890.4|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|316
1650371400000|2022-04-19 12:30:00|1892.3|1891.1|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|85
1650371700000|2022-04-19 12:35:00|1893.1|1891.9|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|114
1650372000000|2022-04-19 12:40:00|1892.1|1890.9|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|21
1650372300000|2022-04-19 12:45:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1892.1|1890.9|26
1650372600000|2022-04-19 12:50:00|1892.8|1891.6|1892.1|1890.9|1893.1|1891.9|1892.1|1890.9|29
1650372900000|2022-04-19 12:55:00|1891.6|1890.4|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|104
1650373200000|2022-04-19 13:00:00|1891.8|1890.6|1892.8|1891.6|1893.1|1891.9|1891.8|1890.6|146
1650373500000|2022-04-19 13:05:00|1893.1|1891.9|1891.3|1890.1|1893.1|1891.9|1890.1|1888.9|110
1650373800000|2022-04-19 13:10:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1890.6|1889.4|87
1650374100000|2022-04-19 13:15:00|1891.6|1890.4|1891.6|1890.4|1892.6|1891.4|1891.6|1890.4|76
1650374400000|2022-04-19 13:20:00|1891.3|1890.1|1892.6|1891.4|1892.6|1891.4|1891.1|1889.9|31
1650374700000|2022-04-19 13:25:00|1892.3|1891.1|1892.6|1891.4|1892.6|1891.4|1891.6|1890.4|23
1650375000000|2022-04-19 13:30:00|1893.1|1891.9|1894.6|1893.4|1895.6|1894.4|1892.1|1890.9|253
1650375300000|2022-04-19 13:35:00|1895.1|1893.9|1893.1|1891.9|1895.1|1893.9|1893.1|1891.9|243
1650375600000|2022-04-19 13:40:00|1892.6|1891.4|1895.1|1893.9|1896.1|1894.9|1892.6|1891.4|293
1650375900000|2022-04-19 13:45:00|1895.6|1894.4|1896.1|1894.9|1897.6|1896.4|1894.6|1893.4|235
1650376200000|2022-04-19 13:50:00|1895.8|1894.6|1899.1|1897.9|1899.1|1897.9|1895.1|1893.9|269
1650376500000|2022-04-19 13:55:00|1898.6|1897.4|1902.6|1901.4|1902.6|1901.4|1898.6|1897.4|486
1650376800000|2022-04-19 14:00:00|1902.3|1901.1|1902.3|1901.1|1902.6|1901.4|1901.1|1899.9|142
1650377100000|2022-04-19 14:05:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|178
1650377400000|2022-04-19 14:10:00|1903.1|1901.9|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|363
1650377700000|2022-04-19 14:15:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.1|1901.9|243
1650378000000|2022-04-19 14:20:00|1903.8|1902.6|1905.6|1904.4|1906.1|1904.9|1903.1|1901.9|298
1650378300000|2022-04-19 14:25:00|1905.8|1904.6|1907.6|1906.4|1907.6|1906.4|1905.6|1904.4|266
1650378600000|2022-04-19 14:30:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1907.1|1905.9|113
1650378900000|2022-04-19 14:35:00|1907.1|1905.9|1908.6|1907.4|1909.1|1907.9|1907.1|1905.9|142
1650379200000|2022-04-19 14:40:00|1908.1|1906.9|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|115
1650379500000|2022-04-19 14:45:00|1908.8|1907.6|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|87
1650379800000|2022-04-19 14:50:00|1908.8|1907.6|1908.1|1906.9|1909.6|1908.4|1908.1|1906.9|59
1650380100000|2022-04-19 14:55:00|1907.6|1906.4|1908.1|1906.9|1909.1|1907.9|1907.6|1906.4|96
1650380400000|2022-04-19 15:00:00|1907.6|1906.4|1907.1|1905.9|1908.1|1906.9|1906.1|1904.9|243
1650380700000|2022-04-19 15:05:00|1906.6|1905.4|1907.1|1905.9|1908.1|1906.9|1906.6|1905.4|63
1650381000000|2022-04-19 15:10:00|1907.3|1906.1|1906.6|1905.4|1907.6|1906.4|1906.6|1905.4|41
1650381300000|2022-04-19 15:15:00|1906.1|1904.9|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|267
1650381600000|2022-04-19 15:20:00|1907.8|1906.6|1908.3|1907.1|1908.6|1907.4|1907.6|1906.4|57
1650381900000|2022-04-19 15:25:00|1908.1|1906.9|1906.1|1904.9|1908.1|1906.9|1906.1|1904.9|176
1650382200000|2022-04-19 15:30:00|1906.6|1905.4|1905.1|1903.9|1906.6|1905.4|1904.3|1903.1|219
1650382500000|2022-04-19 15:35:00|1905.6|1904.4|1907.1|1905.9|1907.1|1905.9|1905.1|1903.9|94
1650382800000|2022-04-19 15:40:00|1906.6|1905.4|1906.6|1905.4|1907.6|1906.4|1906.6|1905.4|30
1650383100000|2022-04-19 15:45:00|1906.8|1905.6|1907.6|1906.4|1908.1|1906.9|1906.6|1905.4|127
1650383400000|2022-04-19 15:50:00|1908.1|1906.9|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|124
1650383700000|2022-04-19 15:55:00|1907.8|1906.6|1906.6|1905.4|1908.1|1906.9|1906.6|1905.4|69
1650384000000|2022-04-19 16:00:00|1906.1|1904.9|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|79
1650384300000|2022-04-19 16:05:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|73
1650384600000|2022-04-19 16:10:00|1908.1|1906.9|1907.6|1906.4|1908.1|1906.9|1907.1|1905.9|39
1650384900000|2022-04-19 16:15:00|1907.1|1905.9|1908.1|1906.9|1908.1|1906.9|1907.1|1905.9|83
1650385200000|2022-04-19 16:20:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.3|1907.1|59
1650385500000|2022-04-19 16:25:00|1908.3|1907.1|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|22
1650385800000|2022-04-19 16:30:00|1908.6|1907.4|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|66
1650386100000|2022-04-19 16:35:00|1908.1|1906.9|1907.1|1905.9|1908.3|1907.1|1906.6|1905.4|171
1650386400000|2022-04-19 16:40:00|1906.8|1905.6|1907.6|1906.4|1907.6|1906.4|1906.8|1905.6|21
1650386700000|2022-04-19 16:45:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1907.1|1905.9|62
1650387000000|2022-04-19 16:50:00|1907.6|1906.4|1907.6|1906.4|1908.1|1906.9|1907.6|1906.4|67
1650387300000|2022-04-19 16:55:00|1907.8|1906.6|1907.1|1905.9|1908.1|1906.9|1907.1|1905.9|26
1650387600000|2022-04-19 17:00:00|1907.3|1906.1|1907.1|1905.9|1907.8|1906.6|1907.1|1905.9|39
1650387900000|2022-04-19 17:05:00|1907.3|1906.1|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|28
1650388200000|2022-04-19 17:10:00|1906.3|1905.1|1907.1|1905.9|1907.1|1905.9|1906.1|1904.9|34
1650388500000|2022-04-19 17:15:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1907.1|1905.9|9
1650388800000|2022-04-19 17:20:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|42
1650389100000|2022-04-19 17:25:00|1906.8|1905.6|1905.1|1903.9|1907.1|1905.9|1905.1|1903.9|27
1650389400000|2022-04-19 17:30:00|1905.6|1904.4|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|46
1650389700000|2022-04-19 17:35:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|20
1650390000000|2022-04-19 17:40:00|1906.3|1905.1|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|18
1650390300000|2022-04-19 17:45:00|1906.1|1904.9|1906.6|1905.4|1906.8|1905.6|1905.6|1904.4|37
1650390600000|2022-04-19 17:50:00|1906.8|1905.6|1908.1|1906.9|1908.1|1906.9|1906.6|1905.4|88
1650390900000|2022-04-19 17:55:00|1907.8|1906.6|1907.6|1906.4|1908.6|1907.4|1907.6|1906.4|80
1650391200000|2022-04-19 18:00:00|1908.1|1906.9|1907.6|1906.4|1908.1|1906.9|1907.6|1906.4|33
1650391500000|2022-04-19 18:05:00|1908.1|1906.9|1907.1|1905.9|1908.1|1906.9|1906.6|1905.4|41
1650391800000|2022-04-19 18:10:00|1906.8|1905.6|1906.1|1904.9|1907.1|1905.9|1905.1|1903.9|29
1650392100000|2022-04-19 18:15:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|1
1650392400000|2022-04-19 18:20:00|1905.1|1903.9|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|62
1650392700000|2022-04-19 18:25:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1904.8|1903.6|71
1650393000000|2022-04-19 18:30:00|1907.1|1905.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|75
1650393300000|2022-04-19 18:35:00|1906.6|1905.4|1907.1|1905.9|1907.6|1906.4|1906.1|1904.9|22
1650393600000|2022-04-19 18:40:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1907.1|1905.9|16
1650393900000|2022-04-19 18:45:00|1907.3|1906.1|1906.8|1905.6|1907.6|1906.4|1906.6|1905.4|17
1650394200000|2022-04-19 18:50:00|1907.1|1905.9|1906.6|1905.4|1908.1|1906.9|1906.6|1905.4|25
1650394500000|2022-04-19 18:55:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|38
1650394800000|2022-04-19 19:00:00|1907.6|1906.4|1907.1|1905.9|1908.1|1906.9|1906.8|1905.6|40
1650395100000|2022-04-19 19:05:00|1906.6|1905.4|1908.1|1906.9|1908.6|1907.4|1906.6|1905.4|33
1650395400000|2022-04-19 19:10:00|1907.8|1906.6|1910.1|1908.9|1910.1|1908.9|1907.6|1906.4|104
1650395700000|2022-04-19 19:15:00|1910.6|1909.4|1910.6|1909.4|1911.1|1909.9|1910.1|1908.9|160
1650396000000|2022-04-19 19:20:00|1910.3|1909.1|1911.1|1909.9|1911.1|1909.9|1910.1|1908.9|79
1650396300000|2022-04-19 19:25:00|1911.3|1910.1|1910.6|1909.4|1911.3|1910.1|1910.6|1909.4|77
1650396600000|2022-04-19 19:30:00|1911.1|1909.9|1912.3|1911.1|1912.6|1911.4|1910.6|1909.4|182
1650396900000|2022-04-19 19:35:00|1912.1|1910.9|1913.1|1911.9|1913.6|1912.4|1912.1|1910.9|116
1650397200000|2022-04-19 19:40:00|1912.6|1911.4|1911.6|1910.4|1912.6|1911.4|1911.1|1909.9|126
1650397500000|2022-04-19 19:45:00|1912.1|1910.9|1912.3|1911.1|1912.6|1911.4|1911.6|1910.4|239
1650397800000|2022-04-19 19:50:00|1912.6|1911.4|1913.6|1912.4|1915.6|1914.4|1912.6|1911.4|342
1650398100000|2022-04-19 19:55:00|1913.1|1911.9|1915.1|1913.9|1915.3|1914.1|1911.6|1910.4|248
1650398400000|2022-04-19 20:00:00|1915.6|1914.4|1911.1|1909.9|1915.6|1914.4|1911.1|1909.9|160
1650398700000|2022-04-19 20:05:00|1911.3|1910.1|1911.3|1910.1|1912.1|1910.9|1911.1|1909.9|73
1650399000000|2022-04-19 20:10:00|1911.6|1910.4|1910.1|1908.9|1911.6|1910.4|1910.1|1908.9|14
1650399300000|2022-04-19 20:15:00|1910.3|1909.1|1912.1|1910.9|1912.1|1910.9|1910.3|1909.1|26
1650399600000|2022-04-19 20:20:00|1912.3|1911.1|1912.6|1911.4|1912.6|1911.4|1912.1|1910.9|13
1650399900000|2022-04-19 20:25:00|1912.1|1910.9|1912.1|1910.9|1912.6|1911.4|1912.1|1910.9|2
1650400200000|2022-04-19 20:30:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1911.6|1910.4|3
1650400500000|2022-04-19 20:35:00|1912.6|1911.4|1912.3|1911.1|1912.6|1911.4|1912.1|1910.9|10
1650400800000|2022-04-19 20:40:00|1912.1|1910.9|1911.6|1910.4|1912.1|1910.9|1911.6|1910.4|3
1650401100000|2022-04-19 20:45:00|1911.8|1910.6|1912.6|1911.4|1912.6|1911.4|1911.8|1910.6|12
1650401400000|2022-04-19 20:50:00|1912.1|1910.9|1912.1|1910.9|1912.3|1911.1|1912.1|1910.9|75
1650401700000|2022-04-19 20:55:00|1912.8|1911.6|1912|1910|1912.8|1911.6|1904.3|1903.1|1
1650402000000|2022-04-19 21:00:00|1910.8|1908.8|1910.8|1908.8|1910.9|1908.9|1910.8|1908.8|8
1650402900000|2022-04-19 21:15:00|1911.6|1909.6|1911.4|1909.4|1911.7|1909.7|1911.4|1909.4|0
1650403200000|2022-04-19 21:20:00|1911.5|1909.5|1911.5|1909.5|1911.5|1909.5|1911.5|1909.5|0
1650403500000|2022-04-19 21:25:00|1911.4|1909.4|1911.4|1909.4|1911.4|1909.4|1911.3|1909.3|0
1650403800000|2022-04-19 21:30:00|1911.1|1909.1|1911.3|1909.3|1911.3|1909.3|1911.1|1909.1|0
1650404100000|2022-04-19 21:35:00|1911.4|1909.4|1911.4|1909.4|1911.4|1909.4|1911.2|1909.2|0
1650404400000|2022-04-19 21:40:00|1911.3|1909.3|1911.3|1909.3|1911.4|1909.4|1911.2|1909.2|0
1650404700000|2022-04-19 21:45:00|1911.4|1909.4|1911.4|1909.4|1911.4|1909.4|1911.3|1909.3|0
1650405000000|2022-04-19 21:50:00|1911.3|1909.3|1911.3|1909.3|1911.4|1909.4|1911.3|1909.3|0
1650405300000|2022-04-19 21:55:00|1911.2|1909.2|1911.3|1909.3|1911.5|1909.5|1911.2|1909.2|0
1650405600000|2022-04-19 22:00:00|1911.4|1909.4|1910.3|1908.3|1911.7|1909.7|1909.8|1907.8|0
1650405900000|2022-04-19 22:05:00|1910.1|1908.1|1911.2|1909.2|1911.2|1909.2|1910.1|1908.1|0
1650406200000|2022-04-19 22:10:00|1911.1|1909.1|1911.2|1909.2|1911.2|1909.2|1911|1909|0
1650406500000|2022-04-19 22:15:00|1911.7|1909.7|1911.7|1909.7|1911.7|1909.7|1910.7|1908.7|0
1650406800000|2022-04-19 22:20:00|1911.8|1909.8|1912.1|1910.1|1912.4|1910.4|1911.8|1909.8|0
1650407100000|2022-04-19 22:25:00|1912.2|1910.2|1912.4|1910.4|1912.5|1910.5|1912.1|1910.1|0
1650407400000|2022-04-19 22:30:00|1912.5|1910.5|1912.8|1910.8|1913.1|1911.1|1912.4|1910.4|0
1650407700000|2022-04-19 22:35:00|1912.9|1910.9|1913.1|1911.1|1913.5|1911.5|1912.8|1910.8|0
1650408000000|2022-04-19 22:40:00|1913|1911|1913.1|1911.1|1913.2|1911.2|1912.8|1910.8|0
1650408300000|2022-04-19 22:45:00|1913.3|1911.3|1913.3|1911.3|1913.5|1911.5|1913.3|1911.3|0
1650408600000|2022-04-19 22:50:00|1913.2|1911.2|1913.4|1911.4|1913.4|1911.4|1913.2|1911.2|0
1650408900000|2022-04-19 22:55:00|1913.6|1911.6|1914.1|1912.1|1914.1|1912.1|1913.4|1911.4|0
1650409200000|2022-04-19 23:00:00|1913.6|1911.6|1911.9|1909.9|1913.9|1911.9|1911.4|1909.4|0
1650409500000|2022-04-19 23:05:00|1911.8|1909.8|1912|1910|1912.2|1910.2|1911.5|1909.5|0
1650409800000|2022-04-19 23:10:00|1912.1|1910.1|1912.3|1910.3|1912.5|1910.5|1912|1910|0
1650410100000|2022-04-19 23:15:00|1912.4|1910.4|1912.5|1910.5|1912.6|1910.6|1912|1910|0
1650410400000|2022-04-19 23:20:00|1912.4|1910.4|1912.1|1910.1|1912.7|1910.7|1912.1|1910.1|0
1650410700000|2022-04-19 23:25:00|1911.9|1909.9|1911.2|1909.2|1912|1910|1911.1|1909.1|0
1650411000000|2022-04-19 23:30:00|1911.4|1909.4|1909.5|1907.5|1911.5|1909.5|1909.5|1907.5|0
1650411300000|2022-04-19 23:35:00|1909.6|1907.6|1911.5|1909.5|1911.5|1909.5|1909.1|1907.1|0
1650411600000|2022-04-19 23:40:00|1911.6|1909.6|1913.8|1911.8|1913.8|1911.8|1911.6|1909.6|0
1650411900000|2022-04-19 23:45:00|1914.6|1913.4|1913.6|1912.4|1917.1|1915.9|1913.1|1911.9|988
1650412200000|2022-04-19 23:50:00|1913.1|1911.9|1913.6|1912.4|1915.1|1913.9|1913.1|1911.9|473
1650412500000|2022-04-19 23:55:00|1914.1|1912.9|1917.1|1915.9|1918.1|1916.9|1914.1|1912.9|789
1650412800000|2022-04-20 00:00:00|1916.9|1916.1|1912.4|1911.6|1916.9|1916.1|1911.9|1911.1|2534
1650413100000|2022-04-20 00:05:00|1911.9|1911.1|1911.9|1911.1|1912.9|1912.1|1910.4|1909.6|1164
1650413400000|2022-04-20 00:10:00|1911.4|1910.6|1915.9|1915.1|1915.9|1915.1|1910.9|1910.1|718
1650413700000|2022-04-20 00:15:00|1915.4|1914.6|1915.1|1914.3|1917.9|1917.1|1914.4|1913.6|960
1650414000000|2022-04-20 00:20:00|1915.4|1914.6|1918.4|1917.6|1918.9|1918.1|1914.9|1914.1|560
1650414300000|2022-04-20 00:25:00|1917.9|1917.1|1920.4|1919.6|1920.9|1920.1|1917.9|1917.1|728
1650414600000|2022-04-20 00:30:00|1920.9|1920.1|1924.4|1923.6|1925.1|1924.3|1920.4|1919.6|1163
1650414900000|2022-04-20 00:35:00|1924.9|1924.1|1923.9|1923.1|1925.4|1924.6|1921.9|1921.1|889
1650415200000|2022-04-20 00:40:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1922.9|1922.1|459
1650415500000|2022-04-20 00:45:00|1923.9|1923.1|1923.4|1922.6|1924.9|1924.1|1922.4|1921.6|451
1650415800000|2022-04-20 00:50:00|1922.9|1922.1|1922.9|1922.1|1924.4|1923.6|1922.9|1922.1|709
1650416100000|2022-04-20 00:55:00|1923.4|1922.6|1925.4|1924.6|1925.4|1924.6|1923.4|1922.6|601
1650416400000|2022-04-20 01:00:00|1925.9|1925.1|1926.1|1925.3|1927.4|1926.6|1925.4|1924.6|785
1650416700000|2022-04-20 01:05:00|1926.4|1925.6|1924.9|1924.1|1926.4|1925.6|1923.4|1922.6|473
1650417000000|2022-04-20 01:10:00|1924.6|1923.8|1920.4|1919.6|1925.4|1924.6|1920.4|1919.6|845
1650417300000|2022-04-20 01:15:00|1919.9|1919.1|1913.9|1913.1|1919.9|1919.1|1913.4|1912.6|1080
1650417600000|2022-04-20 01:20:00|1913.4|1912.6|1912.9|1912.1|1913.9|1913.1|1910.9|1910.1|1048
1650417900000|2022-04-20 01:25:00|1912.4|1911.6|1911.9|1911.1|1912.9|1912.1|1909.9|1909.1|744
1650418200000|2022-04-20 01:30:00|1911.4|1910.6|1906.4|1905.6|1912.1|1911.3|1905.9|1905.1|996
1650418500000|2022-04-20 01:35:00|1906.1|1905.3|1910.4|1909.6|1910.9|1910.1|1906.1|1905.3|806
1650418800000|2022-04-20 01:40:00|1909.9|1909.1|1908.9|1908.1|1910.4|1909.6|1908.4|1907.6|329
1650419100000|2022-04-20 01:45:00|1908.4|1907.6|1911.9|1911.1|1912.9|1912.1|1907.4|1906.6|1078
1650419400000|2022-04-20 01:50:00|1912.4|1911.6|1911.4|1910.6|1913.4|1912.6|1910.9|1910.1|378
1650419700000|2022-04-20 01:55:00|1911.6|1910.8|1908.4|1907.6|1911.9|1911.1|1908.4|1907.6|364
1650420000000|2022-04-20 02:00:00|1908.9|1908.1|1909.1|1908.3|1910.4|1909.6|1907.9|1907.1|352
1650420300000|2022-04-20 02:05:00|1909.4|1908.6|1911.6|1910.8|1912.4|1911.6|1908.9|1908.1|408
1650420600000|2022-04-20 02:10:00|1911.9|1911.1|1910.9|1910.1|1911.9|1911.1|1909.9|1909.1|137
1650420900000|2022-04-20 02:15:00|1911.4|1910.6|1911.4|1910.6|1912.4|1911.6|1910.9|1910.1|279
1650421200000|2022-04-20 02:20:00|1910.9|1910.1|1910.9|1910.1|1911.4|1910.6|1909.4|1908.6|157
1650421500000|2022-04-20 02:25:00|1910.6|1909.8|1909.9|1909.1|1910.9|1910.1|1908.9|1908.1|246
1650421800000|2022-04-20 02:30:00|1909.4|1908.6|1908.9|1908.1|1909.6|1908.8|1907.4|1906.6|242
1650422100000|2022-04-20 02:35:00|1908.4|1907.6|1908.4|1907.6|1908.9|1908.1|1907.9|1907.1|145
1650422400000|2022-04-20 02:40:00|1908.9|1908.1|1907.4|1906.6|1908.9|1908.1|1906.9|1906.1|212
1650422700000|2022-04-20 02:45:00|1907.6|1906.8|1907.9|1907.1|1908.4|1907.6|1907.4|1906.6|55
1650423000000|2022-04-20 02:50:00|1908.4|1907.6|1908.4|1907.6|1908.9|1908.1|1907.9|1907.1|73
1650423300000|2022-04-20 02:55:00|1908.9|1908.1|1910.4|1909.6|1910.6|1909.8|1908.9|1908.1|133
1650423600000|2022-04-20 03:00:00|1910.6|1909.8|1911.9|1911.1|1911.9|1911.1|1910.4|1909.6|129
1650423900000|2022-04-20 03:05:00|1912.4|1911.6|1911.4|1910.6|1912.4|1911.6|1911.4|1910.6|144
1650424200000|2022-04-20 03:10:00|1911.9|1911.1|1908.4|1907.6|1911.9|1911.1|1907.9|1907.1|301
1650424500000|2022-04-20 03:15:00|1908.6|1907.8|1909.4|1908.6|1909.4|1908.6|1908.4|1907.6|83
1650424800000|2022-04-20 03:20:00|1909.1|1908.3|1909.1|1908.3|1909.4|1908.6|1908.9|1908.1|66
1650425100000|2022-04-20 03:25:00|1908.9|1908.1|1909.4|1908.6|1909.9|1909.1|1908.9|1908.1|136
1650425400000|2022-04-20 03:30:00|1909.6|1908.8|1907.9|1907.1|1909.9|1909.1|1907.9|1907.1|603
1650425700000|2022-04-20 03:35:00|1907.6|1906.8|1910.4|1909.6|1910.4|1909.6|1907.4|1906.6|375
1650426000000|2022-04-20 03:40:00|1909.9|1909.1|1908.9|1908.1|1910.9|1910.1|1908.9|1908.1|302
1650426300000|2022-04-20 03:45:00|1908.4|1907.6|1909.4|1908.6|1909.4|1908.6|1908.4|1907.6|94
1650426600000|2022-04-20 03:50:00|1909.6|1908.8|1910.4|1909.6|1910.9|1910.1|1908.9|1908.1|196
1650426900000|2022-04-20 03:55:00|1910.6|1909.8|1910.9|1910.1|1911.4|1910.6|1910.4|1909.6|96
1650427200000|2022-04-20 04:00:00|1911.4|1910.6|1909.4|1908.6|1911.4|1910.6|1909.4|1908.6|420
1650427500000|2022-04-20 04:05:00|1909.6|1908.8|1909.4|1908.6|1910.4|1909.6|1909.4|1908.6|134
1650427800000|2022-04-20 04:10:00|1909.9|1909.1|1909.9|1909.1|1910.4|1909.6|1908.9|1908.1|149
1650428100000|2022-04-20 04:15:00|1910.1|1909.3|1910.9|1910.1|1910.9|1910.1|1909.9|1909.1|202
1650428400000|2022-04-20 04:20:00|1910.4|1909.6|1911.1|1910.3|1911.9|1911.1|1910.4|1909.6|296
1650428700000|2022-04-20 04:25:00|1910.9|1910.1|1912.4|1911.6|1912.9|1912.1|1910.9|1910.1|519
1650429000000|2022-04-20 04:30:00|1912.9|1912.1|1914.4|1913.6|1914.4|1913.6|1912.9|1912.1|469
1650429300000|2022-04-20 04:35:00|1914.6|1913.8|1914.9|1914.1|1915.4|1914.6|1913.9|1913.1|549
1650429600000|2022-04-20 04:40:00|1914.6|1913.8|1915.9|1915.1|1916.4|1915.6|1914.4|1913.6|437
1650429900000|2022-04-20 04:45:00|1916.1|1915.3|1915.9|1915.1|1916.4|1915.6|1915.4|1914.6|351
1650430200000|2022-04-20 04:50:00|1916.4|1915.6|1915.9|1915.1|1916.4|1915.6|1915.4|1914.6|243
1650430500000|2022-04-20 04:55:00|1915.4|1914.6|1916.9|1916.1|1917.4|1916.6|1915.4|1914.6|379
1650430800000|2022-04-20 05:00:00|1917.4|1916.6|1914.9|1914.1|1917.4|1916.6|1914.4|1913.6|769
1650431100000|2022-04-20 05:05:00|1915.4|1914.6|1914.9|1914.1|1916.4|1915.6|1914.9|1914.1|352
1650431400000|2022-04-20 05:10:00|1914.6|1913.8|1914.9|1914.1|1915.4|1914.6|1914.1|1913.3|377
1650431700000|2022-04-20 05:15:00|1914.6|1913.8|1913.9|1913.1|1915.4|1914.6|1913.9|1913.1|384
1650432000000|2022-04-20 05:20:00|1914.4|1913.6|1914.1|1913.3|1914.9|1914.1|1912.9|1912.1|426
1650432300000|2022-04-20 05:25:00|1914.4|1913.6|1914.9|1914.1|1914.9|1914.1|1913.4|1912.6|337
1650432600000|2022-04-20 05:30:00|1915.4|1914.6|1915.1|1914.3|1916.4|1915.6|1914.9|1914.1|729
1650432900000|2022-04-20 05:35:00|1914.9|1914.1|1915.9|1915.1|1916.4|1915.6|1914.4|1913.6|349
1650433200000|2022-04-20 05:40:00|1916.4|1915.6|1915.9|1915.1|1916.4|1915.6|1915.4|1914.6|350
1650433500000|2022-04-20 05:45:00|1915.4|1914.6|1914.9|1914.1|1915.4|1914.6|1914.9|1914.1|428
1650433800000|2022-04-20 05:50:00|1915.4|1914.6|1914.9|1914.1|1915.4|1914.6|1914.6|1913.8|429
1650434100000|2022-04-20 05:55:00|1915.4|1914.6|1915.4|1914.6|1915.9|1915.1|1914.4|1913.6|1589
1650434400000|2022-04-20 06:00:00|1915.9|1915.1|1915.9|1915.1|1916.9|1916.1|1915.4|1914.6|2516
1650434700000|2022-04-20 06:05:00|1915.4|1914.6|1915|1913|1915.4|1914.6|1914.4|1913|527
1650435000000|2022-04-20 06:10:00|1914.9|1912.9|1914.5|1912.5|1916.1|1914.1|1914.3|1912.3|0
1650435300000|2022-04-20 06:15:00|1914.4|1912.4|1913.6|1911.6|1914.8|1912.8|1913.6|1911.6|719
1650435600000|2022-04-20 06:20:00|1913.4|1911.4|1914.2|1912.2|1914.4|1912.4|1913.3|1911.3|0
1650435900000|2022-04-20 06:25:00|1914.1|1912.1|1913.3|1911.3|1914.2|1912.2|1912.7|1910.7|0
1650436200000|2022-04-20 06:30:00|1913.2|1911.2|1913.9|1911.9|1914.2|1912.2|1913.1|1911.1|0
1650436500000|2022-04-20 06:35:00|1913.8|1911.8|1914.7|1912.7|1914.8|1912.8|1913.8|1911.8|0
1650436800000|2022-04-20 06:40:00|1914.5|1912.5|1914.7|1912.7|1914.7|1912.7|1913.9|1911.9|0
1650437100000|2022-04-20 06:45:00|1914.8|1912.8|1915.3|1913.3|1915.5|1913.5|1914.8|1912.8|0
1650437400000|2022-04-20 06:50:00|1915.1|1913.1|1915.9|1913.9|1915.9|1913.9|1914.9|1912.9|0
1650437700000|2022-04-20 06:55:00|1915.7|1913.7|1915|1913|1915.7|1913.7|1914.7|1912.7|0
1650438000000|2022-04-20 07:00:00|1915.3|1913.3|1913.6|1911.6|1915.3|1913.3|1911.3|1909.3|0
1650438300000|2022-04-20 07:05:00|1913.3|1911.3|1916|1914|1916.9|1914.9|1913.3|1911.3|0
1650438600000|2022-04-20 07:10:00|1916.1|1914.1|1916|1914|1917.6|1915.6|1915.7|1913.7|0
1650438900000|2022-04-20 07:15:00|1916.2|1914.2|1917.6|1915.6|1917.8|1915.8|1916|1914|0
1650439200000|2022-04-20 07:20:00|1917.4|1915.4|1916.4|1914.4|1917.5|1915.5|1915.4|1913.4|0
1650439500000|2022-04-20 07:25:00|1916.5|1914.5|1916.4|1914.4|1916.9|1914.9|1915.6|1913.6|0
1650439800000|2022-04-20 07:30:00|1916.2|1914.2|1917.6|1916.4|1918.6|1917.4|1915.3|1914.1|236
1650440100000|2022-04-20 07:35:00|1917.8|1916.6|1916.6|1915.4|1918.1|1916.9|1915.6|1914.4|125
1650440400000|2022-04-20 07:40:00|1916.8|1915.6|1916.6|1915.4|1918.1|1916.9|1916.1|1914.9|200
1650440700000|2022-04-20 07:45:00|1916.3|1915.1|1915.6|1914.4|1916.6|1915.4|1915.1|1913.9|83
1650441000000|2022-04-20 07:50:00|1915.8|1914.6|1916.6|1915.4|1917.1|1915.9|1915.6|1914.4|58
1650441300000|2022-04-20 07:55:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|107
1650441600000|2022-04-20 08:00:00|1915.8|1914.6|1914.6|1913.4|1916.1|1914.9|1914.1|1912.9|59
1650441900000|2022-04-20 08:05:00|1914.3|1913.1|1913.6|1912.4|1914.6|1913.4|1913.6|1912.4|86
1650442200000|2022-04-20 08:10:00|1913.3|1912.1|1914.6|1913.4|1914.6|1913.4|1913.1|1911.9|154
1650442500000|2022-04-20 08:15:00|1914.8|1913.6|1915.1|1913.9|1915.6|1914.4|1914.6|1913.4|80
1650442800000|2022-04-20 08:20:00|1914.8|1913.6|1915.6|1914.4|1915.6|1914.4|1914.6|1913.4|65
1650443100000|2022-04-20 08:25:00|1915.3|1914.1|1915.1|1913.9|1916.1|1914.9|1914.8|1913.6|43
1650443400000|2022-04-20 08:30:00|1914.6|1913.4|1915.6|1914.4|1915.6|1914.4|1914.1|1912.9|26
1650443700000|2022-04-20 08:35:00|1914.8|1913.6|1914.6|1913.4|1916.3|1915.1|1914.6|1913.4|173
1650444000000|2022-04-20 08:40:00|1915.1|1913.9|1914.6|1913.4|1915.1|1913.9|1913.8|1912.6|98
1650444300000|2022-04-20 08:45:00|1914.3|1913.1|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|44
1650444600000|2022-04-20 08:50:00|1913.6|1912.4|1913.8|1912.6|1914.3|1913.1|1913.6|1912.4|71
1650444900000|2022-04-20 08:55:00|1913.6|1912.4|1916.1|1914.9|1916.1|1914.9|1913.6|1912.4|130
1650445200000|2022-04-20 09:00:00|1915.8|1914.6|1915.6|1914.4|1916.6|1915.4|1915.6|1914.4|224
1650445500000|2022-04-20 09:05:00|1915.8|1914.6|1916.1|1914.9|1916.6|1915.4|1915.1|1913.9|50
1650445800000|2022-04-20 09:10:00|1915.8|1914.6|1914.6|1913.4|1916.1|1914.9|1914.6|1913.4|21
1650446100000|2022-04-20 09:15:00|1915.1|1913.9|1916.6|1915.4|1916.6|1915.4|1914.6|1913.4|46
1650446400000|2022-04-20 09:20:00|1916.8|1915.6|1917.6|1916.4|1918.1|1916.9|1916.6|1915.4|87
1650446700000|2022-04-20 09:25:00|1918.1|1916.9|1917.1|1915.9|1918.6|1917.4|1917.1|1915.9|85
1650447000000|2022-04-20 09:30:00|1916.8|1915.6|1917.1|1915.9|1917.1|1915.9|1916.6|1915.4|53
1650447300000|2022-04-20 09:35:00|1916.8|1915.6|1915.6|1914.4|1917.1|1915.9|1915.6|1914.4|347
1650447600000|2022-04-20 09:40:00|1915.8|1914.6|1917.1|1915.9|1917.1|1915.9|1915.6|1914.4|85
1650447900000|2022-04-20 09:45:00|1917.6|1916.4|1917.6|1916.4|1918.6|1917.4|1917.3|1916.1|63
1650448200000|2022-04-20 09:50:00|1917.3|1916.1|1918.3|1917.1|1919.1|1917.9|1917.3|1916.1|23
1650448500000|2022-04-20 09:55:00|1918.6|1917.4|1918.1|1916.9|1918.6|1917.4|1917.6|1916.4|36
1650448800000|2022-04-20 10:00:00|1918.6|1917.4|1918.1|1916.9|1918.6|1917.4|1917.3|1916.1|39
1650449100000|2022-04-20 10:05:00|1917.8|1916.6|1918.1|1916.9|1918.1|1916.9|1917.6|1916.4|43
1650449400000|2022-04-20 10:10:00|1917.8|1916.6|1917.1|1915.9|1918.1|1916.9|1916.6|1915.4|98
1650449700000|2022-04-20 10:15:00|1917.6|1916.4|1916.6|1915.4|1917.6|1916.4|1916.1|1914.9|58
1650450000000|2022-04-20 10:20:00|1916.8|1915.6|1916.1|1914.9|1917.1|1915.9|1915.6|1914.4|78
1650450300000|2022-04-20 10:25:00|1916.3|1915.1|1917.1|1915.9|1917.6|1916.4|1916.1|1914.9|50
1650450600000|2022-04-20 10:30:00|1917.3|1916.1|1917.6|1916.4|1917.6|1916.4|1916.6|1915.4|39
1650450900000|2022-04-20 10:35:00|1917.1|1915.9|1917.1|1915.9|1917.6|1916.4|1917.1|1915.9|41
1650451200000|2022-04-20 10:40:00|1916.6|1915.4|1917.1|1915.9|1917.1|1915.9|1916.6|1915.4|24
1650451500000|2022-04-20 10:45:00|1917.3|1916.1|1916.6|1915.4|1917.6|1916.4|1916.6|1915.4|80
1650451800000|2022-04-20 10:50:00|1916.8|1915.6|1917.6|1916.4|1917.8|1916.6|1916.6|1915.4|27
1650452100000|2022-04-20 10:55:00|1917.1|1915.9|1916.6|1915.4|1917.6|1916.4|1916.6|1915.4|11
1650452400000|2022-04-20 11:00:00|1916.3|1915.1|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|32
1650452700000|2022-04-20 11:05:00|1916.1|1914.9|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|23
1650453000000|2022-04-20 11:10:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1916.1|1914.9|3
1650453300000|2022-04-20 11:15:00|1916.3|1915.1|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|7
1650453600000|2022-04-20 11:20:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1916.1|1914.9|16
1650453900000|2022-04-20 11:25:00|1916.3|1915.1|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|3
1650454200000|2022-04-20 11:30:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1916.1|1914.9|32
1650454500000|2022-04-20 11:35:00|1916.3|1915.1|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|31
1650454800000|2022-04-20 11:40:00|1916.3|1915.1|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|31
1650455100000|2022-04-20 11:45:00|1916.3|1915.1|1917.6|1916.4|1917.6|1916.4|1916.1|1914.9|49
1650455400000|2022-04-20 11:50:00|1918.1|1916.9|1918.6|1917.4|1920.1|1918.9|1918.1|1916.9|204
1650455700000|2022-04-20 11:55:00|1919.1|1917.9|1921.1|1919.9|1921.1|1919.9|1919.1|1917.9|113
1650456000000|2022-04-20 12:00:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.3|1919.1|86
1650456300000|2022-04-20 12:05:00|1920.3|1919.1|1920.6|1919.4|1920.6|1919.4|1919.8|1918.6|43
1650456600000|2022-04-20 12:10:00|1920.3|1919.1|1919.8|1918.6|1920.6|1919.4|1919.6|1918.4|81
1650456900000|2022-04-20 12:15:00|1919.6|1918.4|1920.1|1918.9|1920.1|1918.9|1919.6|1918.4|34
1650457200000|2022-04-20 12:20:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1919.6|1918.4|12
1650457500000|2022-04-20 12:25:00|1919.8|1918.6|1921.1|1919.9|1921.6|1920.4|1919.6|1918.4|50
1650457800000|2022-04-20 12:30:00|1920.8|1919.6|1921.6|1920.4|1921.6|1920.4|1920.6|1919.4|29
1650458100000|2022-04-20 12:35:00|1921.1|1919.9|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|31
1650458400000|2022-04-20 12:40:00|1922.1|1920.9|1921.1|1919.9|1922.3|1921.1|1921.1|1919.9|41
1650458700000|2022-04-20 12:45:00|1921.3|1920.1|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|52
1650459000000|2022-04-20 12:50:00|1921.1|1919.9|1922.1|1920.9|1922.1|1920.9|1921.1|1919.9|33
1650459300000|2022-04-20 12:55:00|1921.8|1920.6|1922.6|1921.4|1923.1|1921.9|1921.6|1920.4|87
1650459600000|2022-04-20 13:00:00|1922.3|1921.1|1921.6|1920.4|1922.3|1921.1|1921.1|1919.9|37
1650459900000|2022-04-20 13:05:00|1921.3|1920.1|1920.6|1919.4|1921.6|1920.4|1920.6|1919.4|18
1650460200000|2022-04-20 13:10:00|1920.3|1919.1|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|42
1650460500000|2022-04-20 13:15:00|1919.8|1918.6|1920.1|1918.9|1920.1|1918.9|1919.6|1918.4|34
1650460800000|2022-04-20 13:20:00|1919.8|1918.6|1919.6|1918.4|1920.1|1918.9|1919.6|1918.4|42
1650461100000|2022-04-20 13:25:00|1919.8|1918.6|1920.1|1918.9|1920.6|1919.4|1919.1|1917.9|62
1650461400000|2022-04-20 13:30:00|1920.6|1919.4|1919.1|1917.9|1920.6|1919.4|1918.6|1917.4|358
1650461700000|2022-04-20 13:35:00|1919.6|1918.4|1921.1|1919.9|1922.1|1920.9|1919.1|1917.9|218
1650462000000|2022-04-20 13:40:00|1920.6|1919.4|1918.6|1917.4|1920.6|1919.4|1918.1|1916.9|189
1650462300000|2022-04-20 13:45:00|1918.1|1916.9|1918.1|1916.9|1918.6|1917.4|1917.1|1915.9|375
1650462600000|2022-04-20 13:50:00|1917.8|1916.6|1917.1|1915.9|1919.1|1917.9|1916.6|1915.4|214
1650462900000|2022-04-20 13:55:00|1917.6|1916.4|1917.6|1916.4|1917.6|1916.4|1916.6|1915.4|168
1650463200000|2022-04-20 14:00:00|1917.1|1915.9|1917.1|1915.9|1918.6|1917.4|1915.6|1914.4|322
1650463500000|2022-04-20 14:05:00|1917.6|1916.4|1916.6|1915.4|1917.6|1916.4|1915.1|1913.9|136
1650463800000|2022-04-20 14:10:00|1916.8|1915.6|1918.1|1916.9|1918.6|1917.4|1916.6|1915.4|105
1650464100000|2022-04-20 14:15:00|1918.3|1917.1|1917.6|1916.4|1918.6|1917.4|1917.1|1915.9|79
1650464400000|2022-04-20 14:20:00|1918.1|1916.9|1914.3|1913.1|1918.6|1917.4|1914.3|1913.1|297
1650464700000|2022-04-20 14:25:00|1914.6|1913.4|1917.1|1915.9|1917.1|1915.9|1914.1|1912.9|103
1650465000000|2022-04-20 14:30:00|1917.6|1916.4|1917.6|1916.4|1918.1|1916.9|1916.1|1914.9|64
1650465300000|2022-04-20 14:35:00|1918.1|1916.9|1918.6|1917.4|1918.6|1917.4|1917.6|1916.4|84
1650465600000|2022-04-20 14:40:00|1918.8|1917.6|1918.6|1917.4|1920.1|1918.9|1918.6|1917.4|113
1650465900000|2022-04-20 14:45:00|1918.8|1917.6|1918.1|1916.9|1919.6|1918.4|1918.1|1916.9|91
1650466200000|2022-04-20 14:50:00|1918.3|1917.1|1919.1|1917.9|1919.6|1918.4|1918.1|1916.9|91
1650466500000|2022-04-20 14:55:00|1919.6|1918.4|1919.1|1917.9|1920.1|1918.9|1918.6|1917.4|58
1650466800000|2022-04-20 15:00:00|1918.8|1917.6|1915.6|1914.4|1918.8|1917.6|1915.6|1914.4|219
1650467100000|2022-04-20 15:05:00|1915.1|1913.9|1915.6|1914.4|1916.6|1915.4|1915.1|1913.9|121
1650467400000|2022-04-20 15:10:00|1915.1|1913.9|1915.6|1914.4|1916.1|1914.9|1915.1|1913.9|100
1650467700000|2022-04-20 15:15:00|1915.8|1914.6|1914.6|1913.4|1915.8|1914.6|1914.6|1913.4|203
1650468000000|2022-04-20 15:20:00|1914.1|1912.9|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|152
1650468300000|2022-04-20 15:25:00|1913.6|1912.4|1915.3|1914.1|1915.6|1914.4|1913.6|1912.4|91
1650468600000|2022-04-20 15:30:00|1915.6|1914.4|1916.1|1914.9|1917.1|1915.9|1915.1|1913.9|77
1650468900000|2022-04-20 15:35:00|1916.3|1915.1|1917.1|1915.9|1917.6|1916.4|1916.1|1914.9|100
1650469200000|2022-04-20 15:40:00|1916.8|1915.6|1918.1|1916.9|1918.1|1916.9|1916.6|1915.4|60
1650469500000|2022-04-20 15:45:00|1918.6|1917.4|1916.6|1915.4|1918.6|1917.4|1916.3|1915.1|79
1650469800000|2022-04-20 15:50:00|1917.1|1915.9|1916.1|1914.9|1917.1|1915.9|1915.1|1913.9|19
1650470100000|2022-04-20 15:55:00|1915.8|1914.6|1916.3|1915.1|1917.1|1915.9|1915.6|1914.4|42
1650470400000|2022-04-20 16:00:00|1916.1|1914.9|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|16
1650470700000|2022-04-20 16:05:00|1916.3|1915.1|1915.6|1914.4|1917.1|1915.9|1914.6|1913.4|108
1650471000000|2022-04-20 16:10:00|1915.3|1914.1|1914.1|1912.9|1915.3|1914.1|1913.6|1912.4|54
1650471300000|2022-04-20 16:15:00|1914.6|1913.4|1915.1|1913.9|1915.1|1913.9|1913.6|1912.4|125
1650471600000|2022-04-20 16:20:00|1914.6|1913.4|1914.6|1913.4|1915.1|1913.9|1914.1|1912.9|35
1650471900000|2022-04-20 16:25:00|1914.8|1913.6|1914.6|1913.4|1915.1|1913.9|1913.6|1912.4|72
1650472200000|2022-04-20 16:30:00|1914.3|1913.1|1916.1|1914.9|1916.1|1914.9|1914.1|1912.9|61
1650472500000|2022-04-20 16:35:00|1915.6|1914.4|1916.6|1915.4|1917.1|1915.9|1915.6|1914.4|31
1650472800000|2022-04-20 16:40:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|13
1650473100000|2022-04-20 16:45:00|1916.6|1915.4|1916.6|1915.4|1917.1|1915.9|1916.1|1914.9|35
1650473400000|2022-04-20 16:50:00|1917.1|1915.9|1918.1|1916.9|1918.1|1916.9|1916.6|1915.4|58
1650473700000|2022-04-20 16:55:00|1918.6|1917.4|1918.1|1916.9|1918.6|1917.4|1917.3|1916.1|11
1650474000000|2022-04-20 17:00:00|1918.6|1917.4|1918.1|1916.9|1918.6|1917.4|1917.6|1916.4|62
1650474300000|2022-04-20 17:05:00|1918.3|1917.1|1917.6|1916.4|1918.6|1917.4|1917.1|1915.9|313
1650474600000|2022-04-20 17:10:00|1917.3|1916.1|1918.6|1917.4|1919.1|1917.9|1917.1|1915.9|22
1650474900000|2022-04-20 17:15:00|1918.3|1917.1|1916.6|1915.4|1919.1|1917.9|1916.6|1915.4|80
1650475200000|2022-04-20 17:20:00|1916.3|1915.1|1917.6|1916.4|1917.8|1916.6|1916.3|1915.1|51
1650475500000|2022-04-20 17:25:00|1917.1|1915.9|1917.1|1915.9|1917.3|1916.1|1916.6|1915.4|18
1650475800000|2022-04-20 17:30:00|1916.6|1915.4|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|19
1650476100000|2022-04-20 17:35:00|1917.3|1916.1|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|22
1650476400000|2022-04-20 17:40:00|1917.6|1916.4|1919.1|1917.9|1919.3|1918.1|1917.3|1916.1|20
1650476700000|2022-04-20 17:45:00|1918.6|1917.4|1918.1|1916.9|1919.6|1918.4|1918.1|1916.9|76
1650477000000|2022-04-20 17:50:00|1917.8|1916.6|1917.1|1915.9|1918.1|1916.9|1917.1|1915.9|59
1650477300000|2022-04-20 17:55:00|1916.8|1915.6|1917.6|1916.4|1917.8|1916.6|1916.6|1915.4|29
1650477600000|2022-04-20 18:00:00|1917.3|1916.1|1917.8|1916.6|1918.6|1917.4|1917.1|1915.9|112
1650477900000|2022-04-20 18:05:00|1918.1|1916.9|1917.6|1916.4|1918.1|1916.9|1917.1|1915.9|14
1650478200000|2022-04-20 18:10:00|1918.1|1916.9|1916.6|1915.4|1918.1|1916.9|1916.1|1914.9|19
1650478500000|2022-04-20 18:15:00|1916.8|1915.6|1915.1|1913.9|1917.1|1915.9|1914.6|1913.4|49
1650478800000|2022-04-20 18:20:00|1914.6|1913.4|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|24
1650479100000|2022-04-20 18:25:00|1913.6|1912.4|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|25
1650479400000|2022-04-20 18:30:00|1913.3|1912.1|1912.8|1911.6|1913.6|1912.4|1912.6|1911.4|72
1650479700000|2022-04-20 18:35:00|1912.6|1911.4|1911.6|1910.4|1912.8|1911.6|1911.1|1909.9|24
1650480000000|2022-04-20 18:40:00|1911.3|1910.1|1911.6|1910.4|1912.1|1910.9|1911.1|1909.9|22
1650480300000|2022-04-20 18:45:00|1911.3|1910.1|1912.1|1910.9|1912.6|1911.4|1910.8|1909.6|80
1650480600000|2022-04-20 18:50:00|1911.8|1910.6|1910.1|1908.9|1912.1|1910.9|1909.8|1908.6|106
1650480900000|2022-04-20 18:55:00|1909.8|1908.6|1911.1|1909.9|1911.6|1910.4|1909.1|1907.9|115
1650481200000|2022-04-20 19:00:00|1911.3|1910.1|1912.6|1911.4|1913.1|1911.9|1911.3|1910.1|54
1650481500000|2022-04-20 19:05:00|1912.3|1911.1|1912.6|1911.4|1913.1|1911.9|1911.6|1910.4|19
1650481800000|2022-04-20 19:10:00|1912.8|1911.6|1914.1|1912.9|1914.6|1913.4|1912.3|1911.1|80
1650482100000|2022-04-20 19:15:00|1914.3|1913.1|1914.6|1913.4|1915.6|1914.4|1913.6|1912.4|42
1650482400000|2022-04-20 19:20:00|1915.1|1913.9|1915.1|1913.9|1915.6|1914.4|1914.1|1912.9|23
1650482700000|2022-04-20 19:25:00|1915.6|1914.4|1915.1|1913.9|1916.1|1914.9|1914.6|1913.4|51
1650483000000|2022-04-20 19:30:00|1914.6|1913.4|1913.6|1912.4|1915.3|1914.1|1913.6|1912.4|40
1650483300000|2022-04-20 19:35:00|1913.8|1912.6|1913.6|1912.4|1914.6|1913.4|1913.1|1911.9|31
1650483600000|2022-04-20 19:40:00|1914.1|1912.9|1915.6|1914.4|1916.1|1914.9|1913.6|1912.4|124
1650483900000|2022-04-20 19:45:00|1916.1|1914.9|1916.6|1915.4|1918.1|1916.9|1915.6|1914.4|212
1650484200000|2022-04-20 19:50:00|1917.1|1915.9|1914.6|1913.4|1917.1|1915.9|1914.1|1912.9|284
1650484500000|2022-04-20 19:55:00|1915.1|1913.9|1914.6|1913.4|1915.6|1914.4|1913.6|1912.4|288
1650484800000|2022-04-20 20:00:00|1914.3|1913.1|1916.6|1915.4|1917.1|1915.9|1914.1|1912.9|34
1650485100000|2022-04-20 20:05:00|1916.8|1915.6|1917.1|1915.9|1918.1|1916.9|1915.1|1913.9|41
1650485400000|2022-04-20 20:10:00|1916.8|1915.6|1917.1|1915.9|1917.6|1916.4|1916.3|1915.1|34
1650485700000|2022-04-20 20:15:00|1916.8|1915.6|1916.6|1915.4|1917.1|1915.9|1916.1|1914.9|17
1650486000000|2022-04-20 20:20:00|1917.1|1915.9|1916.6|1915.4|1917.1|1915.9|1916.6|1915.4|8
1650486300000|2022-04-20 20:25:00|1916.8|1915.6|1917.1|1915.9|1917.3|1916.1|1916.8|1915.6|7
1650486600000|2022-04-20 20:30:00|1917.6|1916.4|1917.6|1916.4|1917.6|1916.4|1917.3|1916.1|3
1650486900000|2022-04-20 20:35:00|1917.8|1916.6|1917.6|1916.4|1917.8|1916.6|1917.6|1916.4|9
1650487200000|2022-04-20 20:40:00|1917.8|1916.6|1917.6|1916.4|1918.1|1916.9|1917.6|1916.4|28
1650487500000|2022-04-20 20:45:00|1918.1|1916.9|1918.1|1916.9|1918.1|1916.9|1917.8|1916.6|20
1650487800000|2022-04-20 20:50:00|1917.6|1916.4|1917.1|1915.9|1917.6|1916.4|1917.1|1915.9|47
1650488100000|2022-04-20 20:55:00|1916.3|1915.1|1906.7|1904.7|1916.3|1915.1|1906.7|1904.7|0
1650488400000|2022-04-20 21:00:00|||||||||14
1650488700000|2022-04-20 21:05:00|1906.8|1904.8|1906.8|1904.8|1906.8|1904.8|1906.8|1904.8|28
1650489000000|2022-04-20 21:10:00|||||||||14
1650489300000|2022-04-20 21:15:00|1908.4|1906.4|1913.3|1911.3|1913.4|1911.4|1908.4|1906.4|0
1650489600000|2022-04-20 21:20:00|1913.2|1911.2|1913.3|1911.3|1913.3|1911.3|1913.2|1911.2|0
1650489900000|2022-04-20 21:25:00|1913.2|1911.2|1913.4|1911.4|1913.4|1911.4|1913.1|1911.1|0
1650490200000|2022-04-20 21:30:00|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|0
1650490500000|2022-04-20 21:35:00|1913.6|1911.6|1913.5|1911.5|1913.6|1911.6|1913.4|1911.4|0
1650490800000|2022-04-20 21:40:00|1913.4|1911.4|1913.4|1911.4|1913.5|1911.5|1913.4|1911.4|0
1650491400000|2022-04-20 21:50:00|1913.3|1911.3|1913.3|1911.3|1913.4|1911.4|1913.3|1911.3|0
1650492000000|2022-04-20 22:00:00|1912.9|1910.9|1914.8|1912.8|1916|1914|1912.9|1910.9|0
1650492300000|2022-04-20 22:05:00|1915|1913|1915.3|1913.3|1915.8|1913.8|1915|1913|0
1650492600000|2022-04-20 22:10:00|1915.4|1913.4|1914.8|1912.8|1915.4|1913.4|1914.8|1912.8|0
1650492900000|2022-04-20 22:15:00|1914.7|1912.7|1914.7|1912.7|1915|1913|1914.5|1912.5|0
1650493200000|2022-04-20 22:20:00|1914.9|1912.9|1914.9|1912.9|1914.9|1912.9|1914.9|1912.9|0
1650493500000|2022-04-20 22:25:00|1914.8|1912.8|1914.8|1912.8|1914.9|1912.9|1914.8|1912.8|0
1650493800000|2022-04-20 22:30:00|1914.7|1912.7|1915.3|1913.3|1915.3|1913.3|1914.7|1912.7|0
1650494100000|2022-04-20 22:35:00|1915.2|1913.2|1915.3|1913.3|1915.3|1913.3|1915.2|1913.2|0
1650494400000|2022-04-20 22:40:00|1915.2|1913.2|1915.2|1913.2|1915.3|1913.3|1915.2|1913.2|0
1650494700000|2022-04-20 22:45:00|1915|1913|1913.9|1911.9|1915.1|1913.1|1913.7|1911.7|0
1650495000000|2022-04-20 22:50:00|1914|1912|1914.2|1912.2|1914.5|1912.5|1914|1912|0
1650495300000|2022-04-20 22:55:00|1914.3|1912.3|1914.1|1912.1|1914.3|1912.3|1914|1912|0
1650495600000|2022-04-20 23:00:00|1914|1912|1913.9|1911.9|1914.1|1912.1|1913.8|1911.8|0
1650495900000|2022-04-20 23:05:00|1914|1912|1913.9|1911.9|1914|1912|1913.9|1911.9|0
1650496200000|2022-04-20 23:10:00|1914.1|1912.1|1914.8|1912.8|1915.3|1913.3|1913.3|1911.3|0
1650496500000|2022-04-20 23:15:00|1914.9|1912.9|1915|1913|1915.1|1913.1|1914.9|1912.9|0
1650496800000|2022-04-20 23:20:00|1915.1|1913.1|1915.3|1913.3|1915.4|1913.4|1915.1|1913.1|0
1650497100000|2022-04-20 23:25:00|1915.5|1913.5|1915.6|1913.6|1915.6|1913.6|1915.4|1913.4|0
1650497400000|2022-04-20 23:30:00|1915.5|1913.5|1916.5|1914.5|1916.5|1914.5|1915.3|1913.3|0
1650497700000|2022-04-20 23:35:00|1916.6|1914.6|1917.4|1915.4|1917.5|1915.5|1916.5|1914.5|0
1650498000000|2022-04-20 23:40:00|1917.2|1915.2|1919.8|1917.8|1919.8|1917.8|1917.2|1915.2|0
1650498300000|2022-04-20 23:45:00|1919.6|1917.6|1920.1|1918.9|1921.8|1920.6|1918.6|1917.4|973
1650498600000|2022-04-20 23:50:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1919.6|1918.4|104
1650498900000|2022-04-20 23:55:00|1919.1|1917.9|1916.1|1914.9|1919.1|1917.9|1916.1|1914.9|284
1650499200000|2022-04-21 00:00:00|1915.9|1915.1|1919.9|1919.1|1921.4|1920.6|1915.4|1914.6|2359
1650499500000|2022-04-21 00:05:00|1919.4|1918.6|1922.1|1921.3|1923.9|1923.1|1919.4|1918.6|994
1650499800000|2022-04-21 00:10:00|1922.4|1921.6|1921.4|1920.6|1923.4|1922.6|1920.9|1920.1|618
1650500100000|2022-04-21 00:15:00|1920.9|1920.1|1924.9|1924.1|1925.9|1925.1|1920.9|1920.1|667
1650500400000|2022-04-21 00:20:00|1923.9|1923.1|1924.9|1924.1|1925.1|1924.3|1922.4|1921.6|584
1650500700000|2022-04-21 00:25:00|1925.4|1924.6|1925.9|1925.1|1925.9|1925.1|1924.4|1923.6|313
1650501000000|2022-04-21 00:30:00|1926.4|1925.6|1927.9|1927.1|1927.9|1927.1|1925.4|1924.6|597
1650501300000|2022-04-21 00:35:00|1927.6|1926.8|1927.4|1926.6|1928.4|1927.6|1926.9|1926.1|568
1650501600000|2022-04-21 00:40:00|1926.9|1926.1|1927.4|1926.6|1927.9|1927.1|1926.1|1925.3|628
1650501900000|2022-04-21 00:45:00|1927.6|1926.8|1926.4|1925.6|1927.9|1927.1|1926.4|1925.6|432
1650502200000|2022-04-21 00:50:00|1925.9|1925.1|1925.4|1924.6|1926.4|1925.6|1925.1|1924.3|427
1650502500000|2022-04-21 00:55:00|1925.9|1925.1|1926.9|1926.1|1927.9|1927.1|1923.9|1923.1|420
1650502800000|2022-04-21 01:00:00|1926.4|1925.6|1926.9|1926.1|1927.4|1926.6|1925.9|1925.1|310
1650503100000|2022-04-21 01:05:00|1926.4|1925.6|1924.1|1923.3|1926.9|1926.1|1923.9|1923.1|302
1650503400000|2022-04-21 01:10:00|1924.4|1923.6|1925.1|1924.3|1925.9|1925.1|1923.9|1923.1|285
1650503700000|2022-04-21 01:15:00|1925.4|1924.6|1925.4|1924.6|1926.4|1925.6|1924.4|1923.6|296
1650504000000|2022-04-21 01:20:00|1925.9|1925.1|1923.6|1922.8|1925.9|1925.1|1922.9|1922.1|295
1650504300000|2022-04-21 01:25:00|1923.9|1923.1|1923.9|1923.1|1924.4|1923.6|1922.9|1922.1|233
1650504600000|2022-04-21 01:30:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1922.9|1922.1|351
1650504900000|2022-04-21 01:35:00|1923.9|1923.1|1924.4|1923.6|1924.9|1924.1|1923.4|1922.6|185
1650505200000|2022-04-21 01:40:00|1923.9|1923.1|1925.9|1925.1|1926.9|1926.1|1923.9|1923.1|375
1650505500000|2022-04-21 01:45:00|1926.4|1925.6|1926.9|1926.1|1926.9|1926.1|1925.4|1924.6|324
1650505800000|2022-04-21 01:50:00|1926.4|1925.6|1927.9|1927.1|1928.4|1927.6|1925.9|1925.1|325
1650506100000|2022-04-21 01:55:00|1928.4|1927.6|1927.4|1926.6|1928.9|1928.1|1927.4|1926.6|416
1650506400000|2022-04-21 02:00:00|1927.6|1926.8|1927.9|1927.1|1928.4|1927.6|1927.1|1926.3|309
1650506700000|2022-04-21 02:05:00|1928.1|1927.3|1929.4|1928.6|1929.9|1929.1|1928.1|1927.3|461
1650507000000|2022-04-21 02:10:00|1929.9|1929.1|1928.4|1927.6|1929.9|1929.1|1928.4|1927.6|227
1650507300000|2022-04-21 02:15:00|1928.9|1928.1|1927.9|1927.1|1928.9|1928.1|1927.9|1927.1|179
1650507600000|2022-04-21 02:20:00|1927.4|1926.6|1926.9|1926.1|1927.4|1926.6|1926.4|1925.6|193
1650507900000|2022-04-21 02:25:00|1926.6|1925.8|1927.4|1926.6|1927.4|1926.6|1925.9|1925.1|194
1650508200000|2022-04-21 02:30:00|1927.6|1926.8|1926.4|1925.6|1927.6|1926.8|1926.1|1925.3|76
1650508500000|2022-04-21 02:35:00|1926.6|1925.8|1926.4|1925.6|1926.9|1926.1|1925.9|1925.1|34
1650508800000|2022-04-21 02:40:00|1926.9|1926.1|1926.9|1926.1|1926.9|1926.1|1926.4|1925.6|49
1650509100000|2022-04-21 02:45:00|1926.4|1925.6|1925.9|1925.1|1926.9|1926.1|1925.9|1925.1|138
1650509400000|2022-04-21 02:50:00|1926.4|1925.6|1925.9|1925.1|1926.4|1925.6|1925.4|1924.6|39
1650509700000|2022-04-21 02:55:00|1925.4|1924.6|1926.4|1925.6|1926.4|1925.6|1924.9|1924.1|66
1650510000000|2022-04-21 03:00:00|1926.9|1926.1|1926.9|1926.1|1926.9|1926.1|1926.1|1925.3|78
1650510300000|2022-04-21 03:05:00|1926.4|1925.6|1927.4|1926.6|1927.4|1926.6|1926.4|1925.6|69
1650510600000|2022-04-21 03:10:00|1926.9|1926.1|1926.9|1926.1|1926.9|1926.1|1925.9|1925.1|96
1650510900000|2022-04-21 03:15:00|1926.6|1925.8|1926.9|1926.1|1927.4|1926.6|1926.4|1925.6|58
1650511200000|2022-04-21 03:20:00|1926.4|1925.6|1926.9|1926.1|1927.4|1926.6|1925.9|1925.1|169
1650511500000|2022-04-21 03:25:00|1927.1|1926.3|1927.4|1926.6|1927.4|1926.6|1926.9|1926.1|85
1650511800000|2022-04-21 03:30:00|1926.9|1926.1|1927.4|1926.6|1928.9|1928.1|1926.9|1926.1|559
1650512100000|2022-04-21 03:35:00|1927.9|1927.1|1924.9|1924.1|1927.9|1927.1|1924.9|1924.1|283
1650512400000|2022-04-21 03:40:00|1925.4|1924.6|1924.9|1924.1|1926.9|1926.1|1924.6|1923.8|287
1650512700000|2022-04-21 03:45:00|1924.6|1923.8|1924.9|1924.1|1925.4|1924.6|1924.4|1923.6|146
1650513000000|2022-04-21 03:50:00|1924.4|1923.6|1922.9|1922.1|1924.4|1923.6|1922.9|1922.1|382
1650513300000|2022-04-21 03:55:00|1922.6|1921.8|1921.9|1921.1|1922.9|1922.1|1921.4|1920.6|217
1650513600000|2022-04-21 04:00:00|1922.4|1921.6|1922.4|1921.6|1922.9|1922.1|1921.1|1920.3|644
1650513900000|2022-04-21 04:05:00|1922.9|1922.1|1924.4|1923.6|1924.9|1924.1|1922.9|1922.1|549
1650514200000|2022-04-21 04:10:00|1924.6|1923.8|1924.4|1923.6|1925.4|1924.6|1923.4|1922.6|346
1650514500000|2022-04-21 04:15:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.4|1922.6|161
1650514800000|2022-04-21 04:20:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.9|1923.1|159
1650515100000|2022-04-21 04:25:00|1924.9|1924.1|1924.9|1924.1|1925.4|1924.6|1924.9|1924.1|270
1650515400000|2022-04-21 04:30:00|1924.6|1923.8|1925.9|1925.1|1925.9|1925.1|1924.4|1923.6|280
1650515700000|2022-04-21 04:35:00|1925.6|1924.8|1925.9|1925.1|1925.9|1925.1|1925.6|1924.8|254
1650516000000|2022-04-21 04:40:00|1925.6|1924.8|1926.9|1926.1|1926.9|1926.1|1925.6|1924.8|220
1650516300000|2022-04-21 04:45:00|1927.1|1926.3|1926.9|1926.1|1928.4|1927.6|1926.4|1925.6|372
1650516600000|2022-04-21 04:50:00|1926.6|1925.8|1926.9|1926.1|1927.4|1926.6|1926.4|1925.6|179
1650516900000|2022-04-21 04:55:00|1927.4|1926.6|1926.9|1926.1|1927.4|1926.6|1926.6|1925.8|183
1650517200000|2022-04-21 05:00:00|1927.4|1926.6|1926.4|1925.6|1927.4|1926.6|1925.9|1925.1|452
1650517500000|2022-04-21 05:05:00|1926.9|1926.1|1927.4|1926.6|1928.9|1928.1|1926.9|1926.1|459
1650517800000|2022-04-21 05:10:00|1927.9|1927.1|1929.9|1929.1|1929.9|1929.1|1927.6|1926.8|278
1650518100000|2022-04-21 05:15:00|1929.4|1928.6|1930.4|1929.6|1930.4|1929.6|1929.4|1928.6|418
1650518400000|2022-04-21 05:20:00|1929.9|1929.1|1929.9|1929.1|1930.9|1930.1|1929.9|1929.1|365
1650518700000|2022-04-21 05:25:00|1930.4|1929.6|1929.6|1928.8|1930.4|1929.6|1928.9|1928.1|396
1650519000000|2022-04-21 05:30:00|1929.4|1928.6|1929.9|1929.1|1930.4|1929.6|1928.9|1928.1|507
1650519300000|2022-04-21 05:35:00|1929.4|1928.6|1929.9|1929.1|1930.4|1929.6|1928.9|1928.1|442
1650519600000|2022-04-21 05:40:00|1930.4|1929.6|1929.9|1929.1|1930.4|1929.6|1929.4|1928.6|664
1650519900000|2022-04-21 05:45:00|1929.4|1928.6|1929.9|1929.1|1929.9|1929.1|1929.4|1928.6|278
1650520200000|2022-04-21 05:50:00|1930.4|1929.6|1928.9|1928.1|1930.4|1929.6|1928.9|1928.1|637
1650520500000|2022-04-21 05:55:00|1929.4|1928.6|1927.9|1927.1|1929.9|1929.1|1927.4|1926.6|1944
1650520800000|2022-04-21 06:00:00|1928.4|1927.6|1927.9|1927.1|1928.9|1928.1|1927.4|1926.6|1978
1650521100000|2022-04-21 06:05:00|1928.1|1927.3|1929.3|1927.3|1929.9|1929.1|1928.1|1927.3|477
1650521400000|2022-04-21 06:10:00|1929.2|1927.2|1927.9|1925.9|1929.9|1927.9|1927.9|1925.9|1
1650521700000|2022-04-21 06:15:00|1927.8|1925.8|1926.4|1924.4|1927.8|1925.8|1925.3|1923.3|605
1650522000000|2022-04-21 06:20:00|1926.3|1924.3|1926.5|1924.5|1926.8|1924.8|1926.2|1924.2|0
1650522300000|2022-04-21 06:25:00|1926.3|1924.3|1926.5|1924.5|1926.9|1924.9|1926.3|1924.3|0
1650522600000|2022-04-21 06:30:00|1926.6|1924.6|1925.6|1923.6|1926.7|1924.7|1925.6|1923.6|0
1650522900000|2022-04-21 06:35:00|1925.4|1923.4|1925.6|1923.6|1926.1|1924.1|1925.4|1923.4|0
1650523200000|2022-04-21 06:40:00|1925.8|1923.8|1925.5|1923.5|1925.9|1923.9|1925.5|1923.5|0
1650523500000|2022-04-21 06:45:00|1925.2|1923.2|1925.7|1923.7|1926|1924|1924.6|1922.6|0
1650523800000|2022-04-21 06:50:00|1925.5|1923.5|1925.9|1923.9|1925.9|1923.9|1925.5|1923.5|0
1650524100000|2022-04-21 06:55:00|1926.2|1924.2|1927.6|1925.6|1927.9|1925.9|1926|1924|0
1650524400000|2022-04-21 07:00:00|1927.7|1925.7|1926.6|1924.6|1927.7|1925.7|1925.6|1923.6|0
1650524700000|2022-04-21 07:05:00|1926.7|1924.7|1927.6|1925.6|1927.6|1925.6|1926.2|1924.2|0
1650525000000|2022-04-21 07:10:00|1927.5|1925.5|1927.9|1925.9|1928.2|1926.2|1926.3|1924.3|0
1650525300000|2022-04-21 07:15:00|1928|1926|1927.8|1925.8|1928.9|1926.9|1927.6|1925.6|0
1650525600000|2022-04-21 07:20:00|1927.9|1925.9|1928.2|1926.2|1928.2|1926.2|1926.1|1924.1|0
1650525900000|2022-04-21 07:25:00|1928|1926|1928.2|1926.2|1928.5|1926.5|1926.9|1924.9|0
1650526200000|2022-04-21 07:30:00|1928.1|1926.1|1928.6|1927.4|1928.6|1927.4|1927.6|1926.1|231
1650526500000|2022-04-21 07:35:00|1928.1|1926.9|1930.1|1928.9|1930.1|1928.9|1928.1|1926.9|101
1650526800000|2022-04-21 07:40:00|1930.6|1929.4|1929.6|1928.4|1931.1|1929.9|1929.6|1928.4|123
1650527100000|2022-04-21 07:45:00|1929.1|1927.9|1928.6|1927.4|1930.1|1928.9|1928.6|1927.4|71
1650527400000|2022-04-21 07:50:00|1929.1|1927.9|1929.1|1927.9|1929.1|1927.9|1928.6|1927.4|71
1650527700000|2022-04-21 07:55:00|1929.3|1928.1|1932.6|1931.4|1933.6|1932.4|1929.1|1927.9|220
1650528000000|2022-04-21 08:00:00|1932.8|1931.6|1934.1|1932.9|1935.1|1933.9|1932.1|1930.9|72
1650528300000|2022-04-21 08:05:00|1933.6|1932.4|1935.1|1933.9|1935.6|1934.4|1933.6|1932.4|92
1650528600000|2022-04-21 08:10:00|1934.8|1933.6|1936.6|1935.4|1937.1|1935.9|1934.6|1933.4|243
1650528900000|2022-04-21 08:15:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1935.1|1933.9|206
1650529200000|2022-04-21 08:20:00|1936.3|1935.1|1934.8|1933.6|1936.6|1935.4|1934.8|1933.6|17
1650529500000|2022-04-21 08:25:00|1935.1|1933.9|1936.1|1934.9|1936.1|1934.9|1934.6|1933.4|27
1650529800000|2022-04-21 08:30:00|1935.8|1934.6|1936.6|1935.4|1936.6|1935.4|1935.6|1934.4|35
1650530100000|2022-04-21 08:35:00|1936.1|1934.9|1935.6|1934.4|1936.3|1935.1|1935.1|1933.9|15
1650530400000|2022-04-21 08:40:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1935.3|1934.1|24
1650530700000|2022-04-21 08:45:00|1935.8|1934.6|1935.3|1934.1|1936.1|1934.9|1935.1|1933.9|32
1650531000000|2022-04-21 08:50:00|1935.6|1934.4|1936.6|1935.4|1936.6|1935.4|1935.1|1933.9|49
1650531300000|2022-04-21 08:55:00|1936.3|1935.1|1935.6|1934.4|1936.6|1935.4|1935.6|1934.4|31
1650531600000|2022-04-21 09:00:00|1935.3|1934.1|1934.1|1932.9|1936.1|1934.9|1933.8|1932.6|157
1650531900000|2022-04-21 09:05:00|1933.6|1932.4|1934.8|1933.6|1934.8|1933.6|1933.6|1932.4|53
1650532200000|2022-04-21 09:10:00|1934.6|1933.4|1935.3|1934.1|1935.3|1934.1|1934.1|1932.9|37
1650532500000|2022-04-21 09:15:00|1935.6|1934.4|1935.6|1934.4|1935.6|1934.4|1934.6|1933.4|20
1650532800000|2022-04-21 09:20:00|1936.1|1934.9|1936.6|1935.4|1936.6|1935.4|1935.6|1934.4|35
1650533100000|2022-04-21 09:25:00|1936.1|1934.9|1937.1|1935.9|1937.6|1936.4|1936.1|1934.9|292
1650533400000|2022-04-21 09:30:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|14
1650533700000|2022-04-21 09:35:00|1936.3|1935.1|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|206
1650534000000|2022-04-21 09:40:00|1935.8|1934.6|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|21
1650534300000|2022-04-21 09:45:00|1935.1|1933.9|1934.6|1933.4|1935.1|1933.9|1934.6|1933.4|94
1650534600000|2022-04-21 09:50:00|1934.1|1932.9|1935.1|1933.9|1935.1|1933.9|1934.1|1932.9|96
1650534900000|2022-04-21 09:55:00|1935.6|1934.4|1936.1|1934.9|1936.1|1934.9|1935.6|1934.4|84
1650535200000|2022-04-21 10:00:00|1935.6|1934.4|1936.1|1934.9|1936.1|1934.9|1935.6|1934.4|117
1650535500000|2022-04-21 10:05:00|1936.6|1935.4|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|147
1650535800000|2022-04-21 10:10:00|1937.3|1936.1|1937.1|1935.9|1937.3|1936.1|1936.6|1935.4|45
1650536100000|2022-04-21 10:15:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|32
1650536400000|2022-04-21 10:20:00|1936.8|1935.6|1937.1|1935.9|1937.1|1935.9|1936.3|1935.1|35
1650536700000|2022-04-21 10:25:00|1936.8|1935.6|1937.1|1935.9|1937.1|1935.9|1936.6|1935.4|11
1650537000000|2022-04-21 10:30:00|1936.6|1935.4|1937.3|1936.1|1937.6|1936.4|1936.6|1935.4|57
1650537300000|2022-04-21 10:35:00|1937.6|1936.4|1937.3|1936.1|1937.6|1936.4|1937.1|1935.9|25
1650537600000|2022-04-21 10:40:00|1937.1|1935.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|16
1650537900000|2022-04-21 10:45:00|1937.3|1936.1|1938.1|1936.9|1938.1|1936.9|1937.1|1935.9|16
1650538200000|2022-04-21 10:50:00|1937.8|1936.6|1938.1|1936.9|1938.3|1937.1|1937.6|1936.4|45
1650538500000|2022-04-21 10:55:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1937.6|1936.4|51
1650538800000|2022-04-21 11:00:00|1938.3|1937.1|1938.1|1936.9|1938.3|1937.1|1937.6|1936.4|34
1650539100000|2022-04-21 11:05:00|1937.8|1936.6|1937.6|1936.4|1938.1|1936.9|1937.3|1936.1|20
1650539400000|2022-04-21 11:10:00|1937.3|1936.1|1938.1|1936.9|1938.6|1937.4|1937.3|1936.1|39
1650539700000|2022-04-21 11:15:00|1938.3|1937.1|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|71
1650540000000|2022-04-21 11:20:00|1939.1|1937.9|1939.1|1937.9|1939.1|1937.9|1938.6|1937.4|48
1650540300000|2022-04-21 11:25:00|1939.6|1938.4|1939.6|1938.4|1939.6|1938.4|1938.8|1937.6|59
1650540600000|2022-04-21 11:30:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|45
1650540900000|2022-04-21 11:35:00|1938.1|1936.9|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|9
1650541200000|2022-04-21 11:40:00|1937.8|1936.6|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|11
1650541500000|2022-04-21 11:45:00|1938.3|1937.1|1938.8|1937.6|1939.1|1937.9|1938.3|1937.1|26
1650541800000|2022-04-21 11:50:00|1938.6|1937.4|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|25
1650542100000|2022-04-21 11:55:00|1939.1|1937.9|1938.6|1937.4|1940.1|1938.9|1938.6|1937.4|184
1650542400000|2022-04-21 12:00:00|1938.8|1937.6|1938.6|1937.4|1939.1|1937.9|1938.6|1937.4|17
1650542700000|2022-04-21 12:05:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|24
1650543000000|2022-04-21 12:10:00|1938.8|1937.6|1939.1|1937.9|1939.1|1937.9|1938.6|1937.4|38
1650543300000|2022-04-21 12:15:00|1938.8|1937.6|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|20
1650543600000|2022-04-21 12:20:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|22
1650543900000|2022-04-21 12:25:00|1938.6|1937.4|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|44
1650544200000|2022-04-21 12:30:00|1939.3|1938.1|1938.6|1937.4|1940.1|1938.9|1938.6|1937.4|108
1650544500000|2022-04-21 12:35:00|1938.8|1937.6|1939.1|1937.9|1939.1|1937.9|1938.6|1937.4|61
1650544800000|2022-04-21 12:40:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1939.1|1937.9|42
1650545100000|2022-04-21 12:45:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.8|1937.6|64
1650545400000|2022-04-21 12:50:00|1939.6|1938.4|1939.6|1938.4|1939.8|1938.6|1939.6|1938.4|62
1650545700000|2022-04-21 12:55:00|1939.8|1938.6|1940.1|1938.9|1940.3|1939.1|1939.6|1938.4|57
1650546000000|2022-04-21 13:00:00|1939.6|1938.4|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|86
1650546300000|2022-04-21 13:05:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|182
1650546600000|2022-04-21 13:10:00|1939.8|1938.6|1939.3|1938.1|1940.6|1939.4|1939.1|1937.9|88
1650546900000|2022-04-21 13:15:00|1939.6|1938.4|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|58
1650547200000|2022-04-21 13:20:00|1939.8|1938.6|1939.6|1938.4|1940.1|1938.9|1939.6|1938.4|56
1650547500000|2022-04-21 13:25:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|116
1650547800000|2022-04-21 13:30:00|1939.6|1938.4|1941.6|1940.4|1942.1|1940.9|1939.1|1937.9|284
1650548100000|2022-04-21 13:35:00|1942.1|1940.9|1937.6|1936.4|1942.6|1941.4|1937.6|1936.4|381
1650548400000|2022-04-21 13:40:00|1937.1|1935.9|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|244
1650548700000|2022-04-21 13:45:00|1936.8|1935.6|1937.6|1936.4|1938.1|1936.9|1936.1|1934.9|369
1650549000000|2022-04-21 13:50:00|1937.8|1936.6|1937.1|1935.9|1939.1|1937.9|1936.1|1934.9|234
1650549300000|2022-04-21 13:55:00|1937.6|1936.4|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|113
1650549600000|2022-04-21 14:00:00|1936.8|1935.6|1937.6|1936.4|1937.6|1936.4|1936.6|1935.4|99
1650549900000|2022-04-21 14:05:00|1937.1|1935.9|1935.6|1934.4|1937.3|1936.1|1935.1|1933.9|206
1650550200000|2022-04-21 14:10:00|1935.1|1933.9|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|230
1650550500000|2022-04-21 14:15:00|1935.1|1933.9|1934.6|1933.4|1936.6|1935.4|1934.6|1933.4|176
1650550800000|2022-04-21 14:20:00|1934.3|1933.1|1934.6|1933.4|1934.6|1933.4|1933.1|1931.9|119
1650551100000|2022-04-21 14:25:00|1934.1|1932.9|1935.6|1934.4|1936.1|1934.9|1933.6|1932.4|83
1650551400000|2022-04-21 14:30:00|1936.1|1934.9|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|63
1650551700000|2022-04-21 14:35:00|1936.3|1935.1|1935.1|1933.9|1936.6|1935.4|1934.8|1933.6|86
1650552000000|2022-04-21 14:40:00|1935.6|1934.4|1934.6|1933.4|1935.6|1934.4|1933.6|1932.4|214
1650552300000|2022-04-21 14:45:00|1934.8|1933.6|1934.1|1932.9|1935.1|1933.9|1933.6|1932.4|227
1650552600000|2022-04-21 14:50:00|1934.6|1933.4|1934.6|1933.4|1935.1|1933.9|1933.8|1932.6|239
1650552900000|2022-04-21 14:55:00|1934.8|1933.6|1935.1|1933.9|1935.1|1933.9|1934.1|1932.9|92
1650553200000|2022-04-21 15:00:00|1934.8|1933.6|1935.6|1934.4|1935.6|1934.4|1934.1|1932.9|63
1650553500000|2022-04-21 15:05:00|1935.3|1934.1|1933.6|1932.4|1935.3|1934.1|1933.6|1932.4|188
1650553800000|2022-04-21 15:10:00|1934.1|1932.9|1934.6|1933.4|1935.1|1933.9|1933.6|1932.4|173
1650554100000|2022-04-21 15:15:00|1934.1|1932.9|1933.6|1932.4|1934.6|1933.4|1932.6|1931.4|158
1650554400000|2022-04-21 15:20:00|1933.1|1931.9|1932.6|1931.4|1933.3|1932.1|1931.1|1929.9|161
1650554700000|2022-04-21 15:25:00|1933.1|1931.9|1932.1|1930.9|1933.6|1932.4|1931.6|1930.4|163
1650555000000|2022-04-21 15:30:00|1931.6|1930.4|1931.6|1930.4|1932.6|1931.4|1931.1|1929.9|128
1650555300000|2022-04-21 15:35:00|1931.1|1929.9|1930.6|1929.4|1932.1|1930.9|1930.1|1928.9|106
1650555600000|2022-04-21 15:40:00|1930.1|1928.9|1929.6|1928.4|1930.1|1928.9|1929.1|1927.9|157
1650555900000|2022-04-21 15:45:00|1929.1|1927.9|1929.1|1927.9|1929.6|1928.4|1928.1|1926.9|160
1650556200000|2022-04-21 15:50:00|1928.8|1927.6|1928.6|1927.4|1929.6|1928.4|1928.1|1926.9|59
1650556500000|2022-04-21 15:55:00|1928.1|1926.9|1926.1|1924.9|1928.1|1926.9|1926.1|1924.9|179
1650556800000|2022-04-21 16:00:00|1926.3|1925.1|1924.1|1922.9|1927.1|1925.9|1924.1|1922.9|293
1650557100000|2022-04-21 16:05:00|1923.8|1922.6|1923.6|1922.4|1925.1|1923.9|1923.1|1921.9|242
1650557400000|2022-04-21 16:10:00|1923.3|1922.1|1923.1|1921.9|1924.1|1922.9|1922.6|1921.4|76
1650557700000|2022-04-21 16:15:00|1922.6|1921.4|1924.1|1922.9|1924.1|1922.9|1922.6|1921.4|95
1650558000000|2022-04-21 16:20:00|1923.6|1922.4|1922.6|1921.4|1924.6|1923.4|1922.6|1921.4|132
1650558300000|2022-04-21 16:25:00|1922.8|1921.6|1922.6|1921.4|1924.6|1923.4|1922.6|1921.4|121
1650558600000|2022-04-21 16:30:00|1922.8|1921.6|1923.6|1922.4|1924.1|1922.9|1922.3|1921.1|75
1650558900000|2022-04-21 16:35:00|1924.1|1922.9|1922.6|1921.4|1924.1|1922.9|1922.6|1921.4|102
1650559200000|2022-04-21 16:40:00|1923.1|1921.9|1923.1|1921.9|1923.6|1922.4|1922.6|1921.4|91
1650559500000|2022-04-21 16:45:00|1922.6|1921.4|1921.1|1919.9|1923.1|1921.9|1920.6|1919.4|183
1650559800000|2022-04-21 16:50:00|1920.6|1919.4|1919.6|1918.4|1920.6|1919.4|1919.1|1917.9|152
1650560100000|2022-04-21 16:55:00|1919.3|1918.1|1919.6|1918.4|1920.6|1919.4|1919.1|1917.9|95
1650560400000|2022-04-21 17:00:00|1919.1|1917.9|1917.1|1915.9|1919.6|1918.4|1916.1|1914.9|194
1650560700000|2022-04-21 17:05:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|86
1650561000000|2022-04-21 17:10:00|1916.3|1915.1|1917.1|1915.9|1917.6|1916.4|1915.6|1914.4|123
1650561300000|2022-04-21 17:15:00|1917.3|1916.1|1914.6|1913.4|1917.6|1916.4|1914.1|1912.9|162
1650561600000|2022-04-21 17:20:00|1914.1|1912.9|1918.1|1916.9|1919.1|1917.9|1914.1|1912.9|165
1650561900000|2022-04-21 17:25:00|1917.8|1916.6|1920.1|1918.9|1920.6|1919.4|1916.6|1915.4|123
1650562200000|2022-04-21 17:30:00|1919.8|1918.6|1919.1|1917.9|1921.6|1920.4|1918.6|1917.4|112
1650562500000|2022-04-21 17:35:00|1918.6|1917.4|1917.1|1915.9|1919.1|1917.9|1916.6|1915.4|139
1650562800000|2022-04-21 17:40:00|1916.8|1915.6|1917.6|1916.4|1918.6|1917.4|1916.3|1915.1|151
1650563100000|2022-04-21 17:45:00|1917.3|1916.1|1918.1|1916.9|1919.6|1918.4|1916.6|1915.4|90
1650563400000|2022-04-21 17:50:00|1918.3|1917.1|1916.6|1915.4|1918.6|1917.4|1916.6|1915.4|64
1650563700000|2022-04-21 17:55:00|1916.8|1915.6|1915.1|1913.9|1917.1|1915.9|1914.1|1912.9|108
1650564000000|2022-04-21 18:00:00|1914.6|1913.4|1912.1|1910.9|1914.6|1913.4|1912.1|1910.9|114
1650564300000|2022-04-21 18:05:00|1911.6|1910.4|1913.1|1911.9|1913.3|1912.1|1911.6|1910.4|99
1650564600000|2022-04-21 18:10:00|1912.6|1911.4|1912.6|1911.4|1914.1|1912.9|1912.6|1911.4|100
1650564900000|2022-04-21 18:15:00|1912.3|1911.1|1913.1|1911.9|1913.6|1912.4|1912.1|1910.9|96
1650565200000|2022-04-21 18:20:00|1913.3|1912.1|1913.1|1911.9|1915.1|1913.9|1912.8|1911.6|143
1650565500000|2022-04-21 18:25:00|1913.3|1912.1|1914.1|1912.9|1915.1|1913.9|1913.1|1911.9|121
1650565800000|2022-04-21 18:30:00|1913.6|1912.4|1915.1|1913.9|1916.1|1914.9|1912.6|1911.4|250
1650566100000|2022-04-21 18:35:00|1915.6|1914.4|1913.6|1912.4|1917.1|1915.9|1913.6|1912.4|234
1650566400000|2022-04-21 18:40:00|1914.1|1912.9|1911.1|1909.9|1914.1|1912.9|1911.1|1909.9|108
1650566700000|2022-04-21 18:45:00|1910.8|1909.6|1910.6|1909.4|1911.1|1909.9|1909.6|1908.4|162
1650567000000|2022-04-21 18:50:00|1910.1|1908.9|1909.6|1908.4|1910.6|1909.4|1909.6|1908.4|95
1650567300000|2022-04-21 18:55:00|1909.1|1907.9|1909.6|1908.4|1910.1|1908.9|1908.1|1906.9|135
1650567600000|2022-04-21 19:00:00|1909.3|1908.1|1907.1|1905.9|1909.6|1908.4|1906.6|1905.4|190
1650567900000|2022-04-21 19:05:00|1907.3|1906.1|1907.1|1905.9|1908.6|1907.4|1906.6|1905.4|182
1650568200000|2022-04-21 19:10:00|1906.8|1905.6|1907.1|1905.9|1907.6|1906.4|1906.1|1904.9|188
1650568500000|2022-04-21 19:15:00|1907.3|1906.1|1907.1|1905.9|1908.1|1906.9|1906.1|1904.9|206
1650568800000|2022-04-21 19:20:00|1907.3|1906.1|1908.6|1907.4|1908.6|1907.4|1906.3|1905.1|140
1650569100000|2022-04-21 19:25:00|1908.3|1907.1|1910.1|1908.9|1910.6|1909.4|1907.1|1905.9|225
1650569400000|2022-04-21 19:30:00|1909.8|1908.6|1907.1|1905.9|1910.1|1908.9|1907.1|1905.9|275
1650569700000|2022-04-21 19:35:00|1906.8|1905.6|1907.1|1905.9|1907.6|1906.4|1905.6|1904.4|120
1650570000000|2022-04-21 19:40:00|1907.6|1906.4|1908.1|1906.9|1908.6|1907.4|1906.6|1905.4|154
1650570300000|2022-04-21 19:45:00|1908.3|1907.1|1905.6|1904.4|1908.6|1907.4|1905.6|1904.4|197
1650570600000|2022-04-21 19:50:00|1906.1|1904.9|1909.1|1907.9|1910.1|1908.9|1906.1|1904.9|368
1650570900000|2022-04-21 19:55:00|1908.6|1907.4|1907.6|1906.4|1909.1|1907.9|1906.6|1905.4|336
1650571200000|2022-04-21 20:00:00|1907.3|1906.1|1905.6|1904.4|1907.3|1906.1|1905.6|1904.4|49
1650571500000|2022-04-21 20:05:00|1905.8|1904.6|1906.6|1905.4|1906.8|1905.6|1905.6|1904.4|68
1650571800000|2022-04-21 20:10:00|1906.1|1904.9|1907.1|1905.9|1907.6|1906.4|1905.6|1904.4|23
1650572100000|2022-04-21 20:15:00|1907.3|1906.1|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|12
1650572400000|2022-04-21 20:20:00|1906.6|1905.4|1906.6|1905.4|1906.6|1905.4|1906.1|1904.9|11
1650572700000|2022-04-21 20:25:00|1907.1|1905.9|1906.6|1905.4|1907.3|1906.1|1906.6|1905.4|9
1650573000000|2022-04-21 20:30:00|1906.3|1905.1|1907.1|1905.9|1907.6|1906.4|1906.1|1904.9|10
1650573300000|2022-04-21 20:35:00|1907.6|1906.4|1907.3|1906.1|1907.6|1906.4|1907.1|1905.9|2
1650573600000|2022-04-21 20:40:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|9
1650573900000|2022-04-21 20:45:00|1906.6|1905.4|1906.3|1905.1|1906.8|1905.6|1906.3|1905.1|16
1650574200000|2022-04-21 20:50:00|1906.6|1905.4|1906.3|1905.1|1906.6|1905.4|1906.1|1904.9|73
1650574500000|2022-04-21 20:55:00|1905.3|1904.1|1902.2|1900.2|1905.3|1904.1|1896.8|1895.6|0
1650574800000|2022-04-21 21:00:00|1902.9|1900.9|1902.9|1900.9|1903|1901|1902.9|1900.9|15
1650575100000|2022-04-21 21:05:00|1903|1901|1902.9|1900.9|1903|1901|1902.9|1900.9|0
1650575700000|2022-04-21 21:15:00|1902.1|1900.1|1901.9|1899.9|1902.1|1900.1|1901.9|1899.9|0
1650576000000|2022-04-21 21:20:00|1902|1900|1902.1|1900.1|1902.1|1900.1|1901.8|1899.8|0
1650576600000|2022-04-21 21:30:00|1902|1900|1902|1900|1902.1|1900.1|1902|1900|0
1650577500000|2022-04-21 21:45:00|1902.1|1900.1|1902|1900|1902.1|1900.1|1902|1900|0
1650577800000|2022-04-21 21:50:00|1902.1|1900.1|1901.9|1899.9|1902.1|1900.1|1901.9|1899.9|0
1650578100000|2022-04-21 21:55:00|1902|1900|1902.1|1900.1|1902.1|1900.1|1902|1900|0
1650578400000|2022-04-21 22:00:00|1902.5|1900.5|1903.9|1901.9|1905.2|1903.2|1902.3|1900.3|0
1650578700000|2022-04-21 22:05:00|1904|1902|1904.6|1902.6|1904.6|1902.6|1903.9|1901.9|0
1650579000000|2022-04-21 22:10:00|1904.5|1902.5|1904|1902|1904.6|1902.6|1903.9|1901.9|0
1650579300000|2022-04-21 22:15:00|1903.9|1901.9|1904|1902|1904.3|1902.3|1903.9|1901.9|0
1650579600000|2022-04-21 22:20:00|1904.1|1902.1|1904.4|1902.4|1904.9|1902.9|1904|1902|0
1650579900000|2022-04-21 22:25:00|1904.3|1902.3|1904.3|1902.3|1904.4|1902.4|1904.3|1902.3|0
1650580200000|2022-04-21 22:30:00|1904.4|1902.4|1905|1903|1905.3|1903.3|1904.4|1902.4|0
1650580500000|2022-04-21 22:35:00|1905.1|1903.1|1905.1|1903.1|1905.2|1903.2|1905.1|1903.1|0
1650580800000|2022-04-21 22:40:00|1905.2|1903.2|1905.4|1903.4|1905.6|1903.6|1905.1|1903.1|0
1650581100000|2022-04-21 22:45:00|1905.3|1903.3|1905.3|1903.3|1905.3|1903.3|1905.3|1903.3|0
1650581400000|2022-04-21 22:50:00|1905|1903|1904.7|1902.7|1905|1903|1904.6|1902.6|0
1650581700000|2022-04-21 22:55:00|1904.5|1902.5|1904.4|1902.4|1904.5|1902.5|1904.3|1902.3|0
1650582000000|2022-04-21 23:00:00|1904.1|1902.1|1902.8|1900.8|1904.1|1902.1|1902.8|1900.8|0
1650582300000|2022-04-21 23:05:00|1902.6|1900.6|1901.2|1899.2|1902.6|1900.6|1900.9|1898.9|0
1650582600000|2022-04-21 23:10:00|1901.3|1899.3|1901.2|1899.2|1901.9|1899.9|1901.2|1899.2|0
1650582900000|2022-04-21 23:15:00|1901.3|1899.3|1901.3|1899.3|1901.7|1899.7|1901.1|1899.1|0
1650583200000|2022-04-21 23:20:00|1901.4|1899.4|1902.3|1900.3|1902.3|1900.3|1901.4|1899.4|0
1650583500000|2022-04-21 23:25:00|1902.5|1900.5|1901.9|1899.9|1902.6|1900.6|1901.4|1899.4|0
1650583800000|2022-04-21 23:30:00|1902|1900|1903.8|1901.8|1904.4|1902.4|1900.5|1898.5|0
1650584100000|2022-04-21 23:35:00|1903.3|1901.3|1902.3|1900.3|1904|1902|1901.7|1899.7|0
1650584400000|2022-04-21 23:40:00|1902.5|1900.5|1903.5|1901.5|1903.7|1901.7|1901.7|1899.7|0
1650584700000|2022-04-21 23:45:00|1902.8|1901.6|1904.1|1902.9|1906.8|1905.6|1902.6|1901.4|905
1650585000000|2022-04-21 23:50:00|1903.6|1902.4|1904.1|1902.9|1906.1|1904.9|1903.1|1901.9|304
1650585300000|2022-04-21 23:55:00|1904.6|1903.4|1903.3|1902.1|1904.6|1903.4|1901.1|1899.9|599
1650585600000|2022-04-22 00:00:00|1903.1|1902.3|1904.9|1904.1|1905.4|1904.6|1899.4|1898.6|2246
1650585900000|2022-04-22 00:05:00|1904.6|1903.8|1903.9|1903.1|1905.4|1904.6|1901.9|1901.1|1296
1650586200000|2022-04-22 00:10:00|1903.4|1902.6|1902.4|1901.6|1904.4|1903.6|1899.4|1898.6|1119
1650586500000|2022-04-22 00:15:00|1902.9|1902.1|1900.9|1900.1|1902.9|1902.1|1900.4|1899.6|615
1650586800000|2022-04-22 00:20:00|1900.4|1899.6|1900.9|1900.1|1902.4|1901.6|1900.4|1899.6|421
1650587100000|2022-04-22 00:25:00|1900.4|1899.6|1899.9|1899.1|1900.9|1900.1|1898.9|1898.1|566
1650587400000|2022-04-22 00:30:00|1899.4|1898.6|1902.4|1901.6|1902.4|1901.6|1896.9|1896.1|839
1650587700000|2022-04-22 00:35:00|1901.9|1901.1|1899.4|1898.6|1902.9|1902.1|1898.4|1897.6|906
1650588000000|2022-04-22 00:40:00|1899.9|1899.1|1895.4|1894.6|1899.9|1899.1|1894.9|1894.1|832
1650588300000|2022-04-22 00:45:00|1894.9|1894.1|1892.4|1891.6|1894.9|1894.1|1892.4|1891.6|654
1650588600000|2022-04-22 00:50:00|1892.9|1892.1|1893.9|1893.1|1894.4|1893.6|1892.4|1891.6|755
1650588900000|2022-04-22 00:55:00|1893.4|1892.6|1896.9|1896.1|1896.9|1896.1|1892.9|1892.1|828
1650589200000|2022-04-22 01:00:00|1896.4|1895.6|1894.4|1893.6|1896.9|1896.1|1893.9|1893.1|594
1650589500000|2022-04-22 01:05:00|1893.9|1893.1|1895.9|1895.1|1896.4|1895.6|1893.4|1892.6|777
1650589800000|2022-04-22 01:10:00|1896.4|1895.6|1896.9|1896.1|1897.9|1897.1|1895.4|1894.6|431
1650590100000|2022-04-22 01:15:00|1897.4|1896.6|1898.9|1898.1|1899.4|1898.6|1896.9|1896.1|503
1650590400000|2022-04-22 01:20:00|1899.4|1898.6|1900.9|1900.1|1901.6|1900.8|1899.4|1898.6|412
1650590700000|2022-04-22 01:25:00|1901.4|1900.6|1900.9|1900.1|1902.4|1901.6|1900.4|1899.6|494
1650591000000|2022-04-22 01:30:00|1901.1|1900.3|1901.9|1901.1|1902.4|1901.6|1899.9|1899.1|604
1650591300000|2022-04-22 01:35:00|1902.4|1901.6|1899.4|1898.6|1902.9|1902.1|1899.4|1898.6|384
1650591600000|2022-04-22 01:40:00|1898.9|1898.1|1896.9|1896.1|1899.9|1899.1|1896.9|1896.1|433
1650591900000|2022-04-22 01:45:00|1897.1|1896.3|1897.4|1896.6|1897.6|1896.8|1895.4|1894.6|435
1650592200000|2022-04-22 01:50:00|1897.1|1896.3|1900.9|1900.1|1900.9|1900.1|1897.1|1896.3|298
1650592500000|2022-04-22 01:55:00|1901.4|1900.6|1901.4|1900.6|1902.4|1901.6|1900.4|1899.6|361
1650592800000|2022-04-22 02:00:00|1901.6|1900.8|1902.4|1901.6|1902.4|1901.6|1900.9|1900.1|372
1650593100000|2022-04-22 02:05:00|1901.9|1901.1|1902.9|1902.1|1903.4|1902.6|1901.9|1901.1|182
1650593400000|2022-04-22 02:10:00|1903.4|1902.6|1902.4|1901.6|1903.4|1902.6|1901.9|1901.1|268
1650593700000|2022-04-22 02:15:00|1901.9|1901.1|1902.4|1901.6|1903.1|1902.3|1901.4|1900.6|250
1650594000000|2022-04-22 02:20:00|1902.9|1902.1|1901.6|1900.8|1902.9|1902.1|1901.4|1900.6|162
1650594300000|2022-04-22 02:25:00|1901.9|1901.1|1902.4|1901.6|1902.9|1902.1|1901.4|1900.6|243
1650594600000|2022-04-22 02:30:00|1901.9|1901.1|1901.4|1900.6|1901.9|1901.1|1899.4|1898.6|313
1650594900000|2022-04-22 02:35:00|1901.6|1900.8|1903.4|1902.6|1903.4|1902.6|1901.4|1900.6|103
1650595200000|2022-04-22 02:40:00|1903.1|1902.3|1903.4|1902.6|1903.4|1902.6|1902.4|1901.6|54
1650595500000|2022-04-22 02:45:00|1903.9|1903.1|1903.9|1903.1|1904.4|1903.6|1902.9|1902.1|87
1650595800000|2022-04-22 02:50:00|1904.4|1903.6|1904.9|1904.1|1904.9|1904.1|1903.6|1902.8|48
1650596100000|2022-04-22 02:55:00|1904.4|1903.6|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|138
1650596400000|2022-04-22 03:00:00|1904.1|1903.3|1903.4|1902.6|1904.4|1903.6|1902.4|1901.6|159
1650596700000|2022-04-22 03:05:00|1903.1|1902.3|1902.4|1901.6|1903.4|1902.6|1901.9|1901.1|97
1650597000000|2022-04-22 03:10:00|1902.9|1902.1|1904.4|1903.6|1904.4|1903.6|1902.4|1901.6|105
1650597300000|2022-04-22 03:15:00|1904.9|1904.1|1902.9|1902.1|1905.6|1904.8|1902.9|1902.1|313
1650597600000|2022-04-22 03:20:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|215
1650597900000|2022-04-22 03:25:00|1902.1|1901.3|1902.4|1901.6|1903.4|1902.6|1902.1|1901.3|63
1650598200000|2022-04-22 03:30:00|1901.9|1901.1|1902.9|1902.1|1903.9|1903.1|1901.9|1901.1|457
1650598500000|2022-04-22 03:35:00|1903.4|1902.6|1902.4|1901.6|1903.4|1902.6|1901.9|1901.1|248
1650598800000|2022-04-22 03:40:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1902.4|1901.6|91
1650599100000|2022-04-22 03:45:00|1902.9|1902.1|1903.4|1902.6|1903.9|1903.1|1902.4|1901.6|241
1650599400000|2022-04-22 03:50:00|1902.9|1902.1|1903.4|1902.6|1903.4|1902.6|1902.9|1902.1|139
1650599700000|2022-04-22 03:55:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|120
1650600000000|2022-04-22 04:00:00|1904.4|1903.6|1903.4|1902.6|1904.4|1903.6|1903.4|1902.6|195
1650600300000|2022-04-22 04:05:00|1902.9|1902.1|1903.4|1902.6|1903.4|1902.6|1902.9|1902.1|193
1650600600000|2022-04-22 04:10:00|1902.9|1902.1|1903.4|1902.6|1903.4|1902.6|1902.9|1902.1|103
1650600900000|2022-04-22 04:15:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1900.9|1900.1|496
1650601200000|2022-04-22 04:20:00|1901.9|1901.1|1903.9|1903.1|1904.4|1903.6|1901.9|1901.1|531
1650601500000|2022-04-22 04:25:00|1904.4|1903.6|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|188
1650601800000|2022-04-22 04:30:00|1904.9|1904.1|1903.9|1903.1|1904.9|1904.1|1903.4|1902.6|213
1650602100000|2022-04-22 04:35:00|1903.4|1902.6|1903.9|1903.1|1903.9|1903.1|1903.4|1902.6|131
1650602400000|2022-04-22 04:40:00|1904.4|1903.6|1904.4|1903.6|1904.4|1903.6|1904.4|1903.6|109
1650602700000|2022-04-22 04:45:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|215
1650603000000|2022-04-22 04:50:00|1904.4|1903.6|1903.4|1902.6|1904.4|1903.6|1903.4|1902.6|216
1650603300000|2022-04-22 04:55:00|1903.9|1903.1|1903.9|1903.1|1904.4|1903.6|1903.4|1902.6|300
1650603600000|2022-04-22 05:00:00|1904.4|1903.6|1904.9|1904.1|1905.4|1904.6|1903.9|1903.1|392
1650603900000|2022-04-22 05:05:00|1905.4|1904.6|1904.9|1904.1|1905.9|1905.1|1904.4|1903.6|488
1650604200000|2022-04-22 05:10:00|1905.4|1904.6|1906.9|1906.1|1906.9|1906.1|1904.9|1904.1|540
1650604500000|2022-04-22 05:15:00|1907.4|1906.6|1906.9|1906.1|1907.9|1907.1|1906.4|1905.6|443
1650604800000|2022-04-22 05:20:00|1906.4|1905.6|1905.4|1904.6|1906.4|1905.6|1905.4|1904.6|273
1650605100000|2022-04-22 05:25:00|1905.9|1905.1|1905.4|1904.6|1906.4|1905.6|1905.4|1904.6|188
1650605400000|2022-04-22 05:30:00|1904.9|1904.1|1906.9|1906.1|1906.9|1906.1|1904.9|1904.1|292
1650605700000|2022-04-22 05:35:00|1906.4|1905.6|1905.9|1905.1|1906.4|1905.6|1905.4|1904.6|411
1650606000000|2022-04-22 05:40:00|1906.4|1905.6|1906.4|1905.6|1906.4|1905.6|1905.9|1905.1|263
1650606300000|2022-04-22 05:45:00|1906.9|1906.1|1907.4|1906.6|1909.4|1908.6|1906.9|1906.1|915
1650606600000|2022-04-22 05:50:00|1906.9|1906.1|1905.4|1904.6|1907.4|1906.6|1904.4|1903.6|972
1650606900000|2022-04-22 05:55:00|1904.9|1904.1|1903.9|1903.1|1905.4|1904.6|1903.9|1903.1|2556
1650607200000|2022-04-22 06:00:00|1905.4|1904.6|1904.9|1904.1|1905.9|1905.1|1903.9|1903.1|2292
1650607500000|2022-04-22 06:05:00|1905.4|1904.6|1905.1|1903.1|1905.9|1905.1|1903.4|1902.6|765
1650607800000|2022-04-22 06:10:00|1904.9|1902.9|1906|1904|1906.5|1904.5|1904.7|1902.7|19
1650608100000|2022-04-22 06:15:00|1905.9|1903.9|1904|1902|1905.9|1903.9|1903.8|1901.8|340
1650608400000|2022-04-22 06:20:00|1904.1|1902.1|1904.3|1902.3|1904.7|1902.7|1903.9|1901.9|0
1650608700000|2022-04-22 06:25:00|1904.4|1902.4|1905.3|1903.3|1905.5|1903.5|1903.6|1901.6|0
1650609000000|2022-04-22 06:30:00|1905.5|1903.5|1905|1903|1905.8|1903.8|1904.9|1902.9|0
1650609300000|2022-04-22 06:35:00|1904.9|1902.9|1905.2|1903.2|1905.3|1903.3|1904.4|1902.4|0
1650609600000|2022-04-22 06:40:00|1905.5|1903.5|1904.9|1902.9|1905.8|1903.8|1904.9|1902.9|0
1650609900000|2022-04-22 06:45:00|1905|1903|1905.5|1903.5|1905.6|1903.6|1904.8|1902.8|0
1650610200000|2022-04-22 06:50:00|1905.4|1903.4|1905.3|1903.3|1905.4|1903.4|1904.6|1902.6|0
1650610500000|2022-04-22 06:55:00|1905.5|1903.5|1905.1|1903.1|1906.2|1904.2|1905.1|1903.1|0
1650610800000|2022-04-22 07:00:00|1905.2|1903.2|1907.7|1905.7|1908.1|1906.1|1904.5|1902.5|0
1650611100000|2022-04-22 07:05:00|1907.5|1905.5|1906.1|1904.1|1908.1|1906.1|1906|1904|0
1650611400000|2022-04-22 07:10:00|1906.2|1904.2|1907.2|1905.2|1908.1|1906.1|1905.8|1903.8|0
1650611700000|2022-04-22 07:15:00|1907.6|1905.6|1906.4|1904.4|1908.5|1906.5|1906.4|1904.4|0
1650612000000|2022-04-22 07:20:00|1906.3|1904.3|1903.7|1901.7|1906.3|1904.3|1903.2|1901.2|0
1650612300000|2022-04-22 07:25:00|1903.5|1901.5|1903.3|1901.3|1904.8|1902.8|1903.2|1901.2|0
1650612600000|2022-04-22 07:30:00|1903.4|1901.4|1904.1|1902.9|1905.1|1903.9|1902.6|1901.2|348
1650612900000|2022-04-22 07:35:00|1903.8|1902.6|1905.3|1904.1|1905.6|1904.4|1903.6|1902.4|246
1650613200000|2022-04-22 07:40:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1905.1|1903.9|152
1650613500000|2022-04-22 07:45:00|1906.3|1905.1|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|123
1650613800000|2022-04-22 07:50:00|1906.3|1905.1|1908.1|1906.9|1908.1|1906.9|1906.3|1905.1|149
1650614100000|2022-04-22 07:55:00|1907.6|1906.4|1910.6|1909.4|1911.1|1909.9|1907.3|1906.1|336
1650614400000|2022-04-22 08:00:00|1910.3|1909.1|1912.1|1910.9|1912.1|1910.9|1910.1|1908.9|285
1650614700000|2022-04-22 08:05:00|1911.6|1910.4|1912.1|1910.9|1912.6|1911.4|1911.1|1909.9|126
1650615000000|2022-04-22 08:10:00|1911.8|1910.6|1911.1|1909.9|1912.6|1911.4|1910.6|1909.4|108
1650615300000|2022-04-22 08:15:00|1910.6|1909.4|1910.1|1908.9|1912.1|1910.9|1909.8|1908.6|97
1650615600000|2022-04-22 08:20:00|1909.8|1908.6|1912.6|1911.4|1913.1|1911.9|1909.6|1908.4|52
1650615900000|2022-04-22 08:25:00|1912.8|1911.6|1912.1|1910.9|1913.6|1912.4|1912.1|1910.9|40
1650616200000|2022-04-22 08:30:00|1911.6|1910.4|1910.6|1909.4|1912.1|1910.9|1910.1|1908.9|50
1650616500000|2022-04-22 08:35:00|1911.1|1909.9|1911.1|1909.9|1911.8|1910.6|1910.6|1909.4|75
1650616800000|2022-04-22 08:40:00|1911.6|1910.4|1909.6|1908.4|1911.6|1910.4|1909.6|1908.4|50
1650617100000|2022-04-22 08:45:00|1909.1|1907.9|1910.1|1908.9|1910.6|1909.4|1909.1|1907.9|44
1650617400000|2022-04-22 08:50:00|1909.6|1908.4|1908.6|1907.4|1910.1|1908.9|1908.6|1907.4|48
1650617700000|2022-04-22 08:55:00|1908.8|1907.6|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|102
1650618000000|2022-04-22 09:00:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|122
1650618300000|2022-04-22 09:05:00|1908.8|1907.6|1909.1|1907.9|1910.1|1908.9|1908.6|1907.4|128
1650618600000|2022-04-22 09:10:00|1909.6|1908.4|1910.1|1908.9|1910.6|1909.4|1909.1|1907.9|33
1650618900000|2022-04-22 09:15:00|1910.3|1909.1|1910.6|1909.4|1911.1|1909.9|1909.8|1908.6|31
1650619200000|2022-04-22 09:20:00|1910.3|1909.1|1909.6|1908.4|1911.1|1909.9|1909.1|1907.9|95
1650619500000|2022-04-22 09:25:00|1910.1|1908.9|1910.1|1908.9|1910.3|1909.1|1909.6|1908.4|23
1650619800000|2022-04-22 09:30:00|1910.6|1909.4|1910.1|1908.9|1911.1|1909.9|1910.1|1908.9|33
1650620100000|2022-04-22 09:35:00|1910.3|1909.1|1910.3|1909.1|1910.6|1909.4|1909.1|1907.9|76
1650620400000|2022-04-22 09:40:00|1910.1|1908.9|1909.6|1908.4|1910.3|1909.1|1909.6|1908.4|39
1650620700000|2022-04-22 09:45:00|1909.3|1908.1|1909.6|1908.4|1909.6|1908.4|1908.1|1906.9|129
1650621000000|2022-04-22 09:50:00|1909.1|1907.9|1906.6|1905.4|1909.1|1907.9|1906.3|1905.1|73
1650621300000|2022-04-22 09:55:00|1906.1|1904.9|1904.6|1903.4|1906.6|1905.4|1904.1|1902.9|244
1650621600000|2022-04-22 10:00:00|1904.3|1903.1|1905.6|1904.4|1905.6|1904.4|1904.1|1902.9|121
1650621900000|2022-04-22 10:05:00|1905.3|1904.1|1903.6|1902.4|1905.8|1904.6|1903.6|1902.4|48
1650622200000|2022-04-22 10:10:00|1903.8|1902.6|1905.1|1903.9|1905.1|1903.9|1903.6|1902.4|13
1650622500000|2022-04-22 10:15:00|1904.8|1903.6|1905.1|1903.9|1905.1|1903.9|1904.1|1902.9|23
1650622800000|2022-04-22 10:20:00|1904.8|1903.6|1905.6|1904.4|1906.1|1904.9|1904.3|1903.1|95
1650623100000|2022-04-22 10:25:00|1905.1|1903.9|1903.6|1902.4|1905.1|1903.9|1903.6|1902.4|63
1650623400000|2022-04-22 10:30:00|1904.1|1902.9|1903.6|1902.4|1904.6|1903.4|1903.1|1901.9|102
1650623700000|2022-04-22 10:35:00|1903.3|1902.1|1904.6|1903.4|1904.6|1903.4|1903.3|1902.1|33
1650624000000|2022-04-22 10:40:00|1904.3|1903.1|1905.6|1904.4|1905.6|1904.4|1904.1|1902.9|19
1650624300000|2022-04-22 10:45:00|1906.1|1904.9|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|25
1650624600000|2022-04-22 10:50:00|1905.8|1904.6|1905.1|1903.9|1906.1|1904.9|1905.1|1903.9|40
1650624900000|2022-04-22 10:55:00|1905.3|1904.1|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|44
1650625200000|2022-04-22 11:00:00|1906.3|1905.1|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|44
1650625500000|2022-04-22 11:05:00|1907.1|1905.9|1907.3|1906.1|1907.6|1906.4|1906.1|1904.9|68
1650625800000|2022-04-22 11:10:00|1907.1|1905.9|1908.1|1906.9|1908.3|1907.1|1907.1|1905.9|29
1650626100000|2022-04-22 11:15:00|1907.6|1906.4|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|62
1650626400000|2022-04-22 11:20:00|1908.8|1907.6|1908.3|1907.1|1909.1|1907.9|1908.1|1906.9|72
1650626700000|2022-04-22 11:25:00|1908.1|1906.9|1909.1|1907.9|1909.1|1907.9|1908.1|1906.9|55
1650627000000|2022-04-22 11:30:00|1908.6|1907.4|1908.6|1907.4|1909.6|1908.4|1908.6|1907.4|77
1650627300000|2022-04-22 11:35:00|1908.3|1907.1|1910.1|1908.9|1910.1|1908.9|1908.1|1906.9|189
1650627600000|2022-04-22 11:40:00|1909.6|1908.4|1908.6|1907.4|1909.6|1908.4|1908.6|1907.4|50
1650627900000|2022-04-22 11:45:00|1909.1|1907.9|1909.6|1908.4|1909.6|1908.4|1908.8|1907.6|87
1650628200000|2022-04-22 11:50:00|1909.1|1907.9|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|52
1650628500000|2022-04-22 11:55:00|1909.3|1908.1|1909.6|1908.4|1909.6|1908.4|1908.1|1906.9|45
1650628800000|2022-04-22 12:00:00|1910.1|1908.9|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|74
1650629100000|2022-04-22 12:05:00|1910.3|1909.1|1909.8|1908.6|1910.6|1909.4|1909.6|1908.4|16
1650629400000|2022-04-22 12:10:00|1910.1|1908.9|1909.6|1908.4|1910.1|1908.9|1909.6|1908.4|51
1650629700000|2022-04-22 12:15:00|1909.8|1908.6|1910.6|1909.4|1911.1|1909.9|1909.6|1908.4|49
1650630000000|2022-04-22 12:20:00|1910.3|1909.1|1910.1|1908.9|1910.3|1909.1|1909.6|1908.4|58
1650630300000|2022-04-22 12:25:00|1910.3|1909.1|1910.6|1909.4|1910.8|1909.6|1910.1|1908.9|42
1650630600000|2022-04-22 12:30:00|1910.8|1909.6|1910.1|1908.9|1911.1|1909.9|1910.1|1908.9|36
1650630900000|2022-04-22 12:35:00|1910.3|1909.1|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|49
1650631200000|2022-04-22 12:40:00|1909.6|1908.4|1909.6|1908.4|1909.6|1908.4|1909.1|1907.9|36
1650631500000|2022-04-22 12:45:00|1909.8|1908.6|1908.6|1907.4|1910.1|1908.9|1908.1|1906.9|45
1650631800000|2022-04-22 12:50:00|1908.3|1907.1|1908.6|1907.4|1908.6|1907.4|1908.1|1906.9|26
1650632100000|2022-04-22 12:55:00|1908.8|1907.6|1908.6|1907.4|1909.1|1907.9|1908.6|1907.4|36
1650632400000|2022-04-22 13:00:00|1908.8|1907.6|1908.6|1907.4|1909.1|1907.9|1908.6|1907.4|47
1650632700000|2022-04-22 13:05:00|1908.3|1907.1|1907.6|1906.4|1908.3|1907.1|1907.6|1906.4|20
1650633000000|2022-04-22 13:10:00|1907.8|1906.6|1907.6|1906.4|1908.1|1906.9|1907.1|1905.9|59
1650633300000|2022-04-22 13:15:00|1907.8|1906.6|1907.6|1906.4|1909.1|1907.9|1907.6|1906.4|260
1650633600000|2022-04-22 13:20:00|1907.8|1906.6|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|28
1650633900000|2022-04-22 13:25:00|1908.8|1907.6|1908.6|1907.4|1909.3|1908.1|1908.6|1907.4|37
1650634200000|2022-04-22 13:30:00|1909.1|1907.9|1910.1|1908.9|1911.1|1909.9|1908.1|1906.9|281
1650634500000|2022-04-22 13:35:00|1909.6|1908.4|1905.6|1904.4|1910.1|1908.9|1905.6|1904.4|256
1650634800000|2022-04-22 13:40:00|1905.1|1903.9|1901.6|1900.4|1906.1|1904.9|1900.6|1899.4|442
1650635100000|2022-04-22 13:45:00|1901.3|1900.1|1904.6|1903.4|1904.6|1903.4|1901.1|1899.9|122
1650635400000|2022-04-22 13:50:00|1904.1|1902.9|1904.8|1903.6|1905.8|1904.6|1903.8|1902.6|50
1650635700000|2022-04-22 13:55:00|1904.6|1903.4|1903.6|1902.4|1905.1|1903.9|1902.6|1901.4|80
1650636000000|2022-04-22 14:00:00|1903.1|1901.9|1903.6|1902.4|1906.6|1905.4|1903.1|1901.9|178
1650636300000|2022-04-22 14:05:00|1903.8|1902.6|1908.1|1906.9|1908.6|1907.4|1903.6|1902.4|429
1650636600000|2022-04-22 14:10:00|1907.8|1906.6|1905.6|1904.4|1908.1|1906.9|1904.8|1903.6|275
1650636900000|2022-04-22 14:15:00|1905.1|1903.9|1900.3|1899.1|1905.6|1904.4|1900.1|1898.9|293
1650637200000|2022-04-22 14:20:00|1900.1|1898.9|1899.1|1897.9|1900.3|1899.1|1898.1|1896.9|218
1650637500000|2022-04-22 14:25:00|1898.6|1897.4|1898.1|1896.9|1899.6|1898.4|1898.1|1896.9|142
1650637800000|2022-04-22 14:30:00|1898.6|1897.4|1898.6|1897.4|1899.1|1897.9|1896.6|1895.4|568
1650638100000|2022-04-22 14:35:00|1898.1|1896.9|1896.1|1894.9|1898.6|1897.4|1896.1|1894.9|1160
1650638400000|2022-04-22 14:40:00|1895.6|1894.4|1895.1|1893.9|1896.1|1894.9|1894.1|1892.9|274
1650638700000|2022-04-22 14:45:00|1894.8|1893.6|1896.1|1894.9|1897.1|1895.9|1894.6|1893.4|229
1650639000000|2022-04-22 14:50:00|1895.6|1894.4|1894.1|1892.9|1896.1|1894.9|1894.1|1892.9|104
1650639300000|2022-04-22 14:55:00|1894.3|1893.1|1894.1|1892.9|1895.6|1894.4|1894.1|1892.9|220
1650639600000|2022-04-22 15:00:00|1894.3|1893.1|1895.1|1893.9|1896.1|1894.9|1894.1|1892.9|196
1650639900000|2022-04-22 15:05:00|1895.3|1894.1|1899.1|1897.9|1899.1|1897.9|1894.6|1893.4|248
1650640200000|2022-04-22 15:10:00|1898.8|1897.6|1899.6|1898.4|1900.1|1898.9|1898.1|1896.9|246
1650640500000|2022-04-22 15:15:00|1899.8|1898.6|1899.6|1898.4|1900.6|1899.4|1898.6|1897.4|181
1650640800000|2022-04-22 15:20:00|1899.8|1898.6|1898.3|1897.1|1901.1|1899.9|1898.3|1897.1|65
1650641100000|2022-04-22 15:25:00|1898.1|1896.9|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|113
1650641400000|2022-04-22 15:30:00|1898.6|1897.4|1897.6|1896.4|1899.1|1897.9|1895.8|1894.6|89
1650641700000|2022-04-22 15:35:00|1897.3|1896.1|1895.6|1894.4|1897.8|1896.6|1895.3|1894.1|183
1650642000000|2022-04-22 15:40:00|1895.3|1894.1|1892.3|1891.1|1895.6|1894.4|1892.1|1890.9|106
1650642300000|2022-04-22 15:45:00|1892.6|1891.4|1893.1|1891.9|1894.1|1892.9|1892.1|1890.9|82
1650642600000|2022-04-22 15:50:00|1893.3|1892.1|1892.6|1891.4|1894.1|1892.9|1892.6|1891.4|97
1650642900000|2022-04-22 15:55:00|1893.1|1891.9|1892.1|1890.9|1893.1|1891.9|1891.6|1890.4|97
1650643200000|2022-04-22 16:00:00|1891.8|1890.6|1891.6|1890.4|1892.3|1891.1|1891.3|1890.1|104
1650643500000|2022-04-22 16:05:00|1892.1|1890.9|1892.6|1891.4|1893.1|1891.9|1892.1|1890.9|67
1650643800000|2022-04-22 16:10:00|1892.3|1891.1|1892.6|1891.4|1892.6|1891.4|1891.6|1890.4|65
1650644100000|2022-04-22 16:15:00|1892.1|1890.9|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|73
1650644400000|2022-04-22 16:20:00|1893.6|1892.4|1894.6|1893.4|1894.6|1893.4|1893.1|1891.9|72
1650644700000|2022-04-22 16:25:00|1894.8|1893.6|1894.1|1892.9|1895.1|1893.9|1893.6|1892.4|33
1650645000000|2022-04-22 16:30:00|1893.6|1892.4|1895.6|1894.4|1895.8|1894.6|1893.6|1892.4|68
1650645300000|2022-04-22 16:35:00|1895.8|1894.6|1895.6|1894.4|1897.1|1895.9|1895.6|1894.4|75
1650645600000|2022-04-22 16:40:00|1895.8|1894.6|1894.8|1893.6|1895.8|1894.6|1894.1|1892.9|52
1650645900000|2022-04-22 16:45:00|1894.6|1893.4|1895.1|1893.9|1895.1|1893.9|1894.6|1893.4|22
1650646200000|2022-04-22 16:50:00|1894.8|1893.6|1893.1|1891.9|1895.1|1893.9|1893.1|1891.9|57
1650646500000|2022-04-22 16:55:00|1892.6|1891.4|1893.1|1891.9|1893.6|1892.4|1892.6|1891.4|83
1650646800000|2022-04-22 17:00:00|1893.6|1892.4|1891.6|1890.4|1893.6|1892.4|1891.1|1889.9|89
1650647100000|2022-04-22 17:05:00|1892.1|1890.9|1892.6|1891.4|1893.1|1891.9|1891.6|1890.4|50
1650647400000|2022-04-22 17:10:00|1892.3|1891.1|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|38
1650647700000|2022-04-22 17:15:00|1892.8|1891.6|1893.1|1891.9|1894.1|1892.9|1892.8|1891.6|19
1650648000000|2022-04-22 17:20:00|1893.3|1892.1|1889.6|1888.4|1893.3|1892.1|1889.6|1888.4|85
1650648300000|2022-04-22 17:25:00|1889.8|1888.6|1891.6|1890.4|1892.1|1890.9|1889.6|1888.4|72
1650648600000|2022-04-22 17:30:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1890.6|1889.4|22
1650648900000|2022-04-22 17:35:00|1890.6|1889.4|1889.1|1887.9|1890.6|1889.4|1888.6|1887.4|87
1650649200000|2022-04-22 17:40:00|1888.8|1887.6|1889.1|1887.9|1889.6|1888.4|1888.1|1886.9|61
1650649500000|2022-04-22 17:45:00|1889.3|1888.1|1888.6|1887.4|1890.1|1888.9|1888.1|1886.9|81
1650649800000|2022-04-22 17:50:00|1888.1|1886.9|1887.1|1885.9|1888.6|1887.4|1887.1|1885.9|40
1650650100000|2022-04-22 17:55:00|1887.3|1886.1|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|69
1650650400000|2022-04-22 18:00:00|1886.8|1885.6|1887.6|1886.4|1888.1|1886.9|1886.6|1885.4|132
1650650700000|2022-04-22 18:05:00|1887.3|1886.1|1887.6|1886.4|1888.6|1887.4|1887.1|1885.9|53
1650651000000|2022-04-22 18:10:00|1887.3|1886.1|1888.6|1887.4|1888.6|1887.4|1887.1|1885.9|64
1650651300000|2022-04-22 18:15:00|1888.3|1887.1|1890.1|1888.9|1890.3|1889.1|1887.6|1886.4|42
1650651600000|2022-04-22 18:20:00|1889.6|1888.4|1888.6|1887.4|1890.6|1889.4|1888.3|1887.1|41
1650651900000|2022-04-22 18:25:00|1888.1|1886.9|1888.1|1886.9|1888.6|1887.4|1887.8|1886.6|28
1650652200000|2022-04-22 18:30:00|1888.6|1887.4|1886.6|1885.4|1889.1|1887.9|1886.3|1885.1|34
1650652500000|2022-04-22 18:35:00|1886.8|1885.6|1886.6|1885.4|1887.6|1886.4|1886.6|1885.4|37
1650652800000|2022-04-22 18:40:00|1886.8|1885.6|1887.1|1885.9|1888.1|1886.9|1886.6|1885.4|24
1650653100000|2022-04-22 18:45:00|1886.8|1885.6|1885.6|1884.4|1887.1|1885.9|1885.1|1883.9|39
1650653400000|2022-04-22 18:50:00|1885.3|1884.1|1883.6|1882.4|1885.6|1884.4|1883.6|1882.4|119
1650653700000|2022-04-22 18:55:00|1883.8|1882.6|1884.6|1883.4|1884.6|1883.4|1882.6|1881.4|78
1650654000000|2022-04-22 19:00:00|1885.1|1883.9|1882.8|1881.6|1885.1|1883.9|1882.6|1881.4|100
1650654300000|2022-04-22 19:05:00|1883.1|1881.9|1882.8|1881.6|1884.1|1882.9|1882.6|1881.4|274
1650654600000|2022-04-22 19:10:00|1882.6|1881.4|1885.6|1884.4|1887.1|1885.9|1882.1|1880.9|583
1650654900000|2022-04-22 19:15:00|1885.1|1883.9|1886.6|1885.4|1887.6|1886.4|1884.6|1883.4|111
1650655200000|2022-04-22 19:20:00|1886.8|1885.6|1885.6|1884.4|1887.6|1886.4|1885.1|1883.9|136
1650655500000|2022-04-22 19:25:00|1885.8|1884.6|1886.8|1885.6|1887.6|1886.4|1885.6|1884.4|176
1650655800000|2022-04-22 19:30:00|1887.1|1885.9|1890.6|1889.4|1891.6|1890.4|1887.1|1885.9|161
1650656100000|2022-04-22 19:35:00|1890.8|1889.6|1890.6|1889.4|1892.1|1890.9|1890.1|1888.9|212
1650656400000|2022-04-22 19:40:00|1890.8|1889.6|1889.1|1887.9|1892.1|1890.9|1888.6|1887.4|166
1650656700000|2022-04-22 19:45:00|1889.3|1888.1|1885.6|1884.4|1889.6|1888.4|1885.6|1884.4|219
1650657000000|2022-04-22 19:50:00|1886.1|1884.9|1884.1|1882.9|1886.1|1884.9|1882.1|1880.9|270
1650657300000|2022-04-22 19:55:00|1884.6|1883.4|1882.6|1881.4|1884.6|1883.4|1881.1|1879.9|182
1650657600000|2022-04-22 20:00:00|1882.8|1881.6|1881.6|1880.4|1883.6|1882.4|1881.6|1880.4|82
1650657900000|2022-04-22 20:05:00|1881.8|1880.6|1878.8|1877.6|1881.8|1880.6|1878.8|1877.6|45
1650658200000|2022-04-22 20:10:00|1879.1|1877.9|1879.1|1877.9|1879.6|1878.4|1878.6|1877.4|35
1650658500000|2022-04-22 20:15:00|1879.3|1878.1|1879.1|1877.9|1879.6|1878.4|1878.6|1877.4|14
1650658800000|2022-04-22 20:20:00|1878.8|1877.6|1879.1|1877.9|1879.1|1877.9|1878.8|1877.6|4
1650659100000|2022-04-22 20:25:00|1878.6|1877.4|1878.6|1877.4|1878.6|1877.4|1878.3|1877.1|8
1650659400000|2022-04-22 20:30:00|1878.3|1877.1|1878.6|1877.4|1879.1|1877.9|1878.3|1877.1|4
1650659700000|2022-04-22 20:35:00|1878.8|1877.6|1878.6|1877.4|1878.8|1877.6|1878.6|1877.4|0
1650660000000|2022-04-22 20:40:00|||||||||5
1650660300000|2022-04-22 20:45:00|1878.8|1877.6|1878.6|1877.4|1878.8|1877.6|1878.6|1877.4|9
1650660600000|2022-04-22 20:50:00|1878.1|1876.9|1879.3|1878.1|1879.6|1878.4|1878.1|1876.9|85
1650660900000|2022-04-22 20:55:00|1879.6|1878.4|1879.6|1877.6|1879.6|1878.4|1875.8|1874.6|0
1650837600000|2022-04-24 22:00:00|1881.3|1879.3|1880|1878|1881.9|1879.9|1879.8|1877.8|0
1650837900000|2022-04-24 22:05:00|1879.9|1877.9|1882|1880|1882.1|1880.1|1879.9|1877.9|0
1650838200000|2022-04-24 22:10:00|1882.1|1880.1|1884.6|1882.6|1885.1|1883.1|1882.1|1880.1|0
1650838500000|2022-04-24 22:15:00|1884.8|1882.8|1884|1882|1884.9|1882.9|1884|1882|0
1650838800000|2022-04-24 22:20:00|1884.1|1882.1|1883.2|1881.2|1884.9|1882.9|1883|1881|0
1650839100000|2022-04-24 22:25:00|1883.3|1881.3|1882.7|1880.7|1883.7|1881.7|1882.7|1880.7|0
1650839400000|2022-04-24 22:30:00|1882.6|1880.6|1881.6|1879.6|1882.7|1880.7|1881.6|1879.6|0
1650839700000|2022-04-24 22:35:00|1881.4|1879.4|1879.2|1877.2|1881.4|1879.4|1878.8|1876.8|0
1650840000000|2022-04-24 22:40:00|1879|1877|1878.7|1876.7|1879.2|1877.2|1877.6|1875.6|0
1650840300000|2022-04-24 22:45:00|1878.9|1876.9|1880.5|1878.5|1880.5|1878.5|1878.8|1876.8|0
1650840600000|2022-04-24 22:50:00|1880.4|1878.4|1880.5|1878.5|1880.6|1878.6|1880.1|1878.1|0
1650840900000|2022-04-24 22:55:00|1880.7|1878.7|1881|1879|1881|1879|1880.5|1878.5|0
1650841200000|2022-04-24 23:00:00|1881.1|1879.1|1878.9|1876.9|1881.6|1879.6|1878.9|1876.9|0
1650841500000|2022-04-24 23:05:00|1878.7|1876.7|1877.2|1875.2|1878.7|1876.7|1877|1875|0
1650841800000|2022-04-24 23:10:00|1877|1875|1877.1|1875.1|1877.6|1875.6|1876.6|1874.6|0
1650842100000|2022-04-24 23:15:00|1877|1875|1874.6|1872.6|1877.2|1875.2|1873.2|1871.2|0
1650842400000|2022-04-24 23:20:00|1874.5|1872.5|1875.7|1873.7|1875.9|1873.9|1874.2|1872.2|0
1650842700000|2022-04-24 23:25:00|1875.8|1873.8|1877.1|1875.1|1877.8|1875.8|1875.4|1873.4|0
1650843000000|2022-04-24 23:30:00|1877|1875|1876.7|1874.7|1878|1876|1876.1|1874.1|0
1650843300000|2022-04-24 23:35:00|1876.6|1874.6|1875.1|1873.1|1876.7|1874.7|1874.5|1872.5|0
1650843600000|2022-04-24 23:40:00|1874.9|1872.9|1870.8|1868.8|1875.1|1873.1|1870.6|1868.6|0
1650843900000|2022-04-24 23:45:00|1870.9|1868.9|1869.6|1868.4|1873.8|1872.6|1866.6|1865.4|1329
1650844200000|2022-04-24 23:50:00|1869.8|1868.6|1869.6|1868.4|1871.1|1869.9|1869.1|1867.9|544
1650844500000|2022-04-24 23:55:00|1869.1|1867.9|1869.1|1867.9|1870.6|1869.4|1866.1|1864.9|843
1650844800000|2022-04-25 00:00:00|1868.9|1868.1|1868.4|1867.6|1870.9|1870.1|1866.4|1865.6|2305
1650845100000|2022-04-25 00:05:00|1867.9|1867.1|1869.9|1869.1|1870.9|1870.1|1866.9|1866.1|1346
1650845400000|2022-04-25 00:10:00|1869.6|1868.8|1868.4|1867.6|1869.9|1869.1|1866.4|1865.6|947
1650845700000|2022-04-25 00:15:00|1868.9|1868.1|1867.9|1867.1|1870.4|1869.6|1867.4|1866.6|774
1650846000000|2022-04-25 00:20:00|1867.4|1866.6|1871.4|1870.6|1871.9|1871.1|1867.4|1866.6|969
1650846300000|2022-04-25 00:25:00|1871.9|1871.1|1875.4|1874.6|1875.4|1874.6|1870.4|1869.6|514
1650846600000|2022-04-25 00:30:00|1874.9|1874.1|1873.6|1872.8|1877.4|1876.6|1872.4|1871.6|905
1650846900000|2022-04-25 00:35:00|1873.4|1872.6|1880.4|1879.6|1880.4|1879.6|1873.4|1872.6|1316
1650847200000|2022-04-25 00:40:00|1880.6|1879.8|1879.4|1878.6|1880.9|1880.1|1877.9|1877.1|688
1650847500000|2022-04-25 00:45:00|1878.9|1878.1|1880.4|1879.6|1881.4|1880.6|1877.9|1877.1|374
1650847800000|2022-04-25 00:50:00|1880.9|1880.1|1880.9|1880.1|1881.4|1880.6|1879.4|1878.6|406
1650848100000|2022-04-25 00:55:00|1880.4|1879.6|1880.4|1879.6|1882.9|1882.1|1879.9|1879.1|332
1650848400000|2022-04-25 01:00:00|1880.6|1879.8|1882.4|1881.6|1882.4|1881.6|1879.9|1879.1|475
1650848700000|2022-04-25 01:05:00|1881.9|1881.1|1880.6|1879.8|1882.9|1882.1|1880.4|1879.6|343
1650849000000|2022-04-25 01:10:00|1880.9|1880.1|1876.9|1876.1|1880.9|1880.1|1876.4|1875.6|466
1650849300000|2022-04-25 01:15:00|1876.4|1875.6|1878.1|1877.3|1879.6|1878.8|1875.9|1875.1|497
1650849600000|2022-04-25 01:20:00|1877.9|1877.1|1878.9|1878.1|1880.4|1879.6|1877.9|1877.1|383
1650849900000|2022-04-25 01:25:00|1878.4|1877.6|1879.4|1878.6|1880.9|1880.1|1877.4|1876.6|490
1650850200000|2022-04-25 01:30:00|1878.9|1878.1|1876.9|1876.1|1879.4|1878.6|1874.6|1873.8|1145
1650850500000|2022-04-25 01:35:00|1876.4|1875.6|1877.9|1877.1|1878.9|1878.1|1876.4|1875.6|380
1650850800000|2022-04-25 01:40:00|1877.4|1876.6|1875.4|1874.6|1877.9|1877.1|1874.9|1874.1|371
1650851100000|2022-04-25 01:45:00|1874.9|1874.1|1872.4|1871.6|1875.4|1874.6|1872.4|1871.6|419
1650851400000|2022-04-25 01:50:00|1872.9|1872.1|1873.4|1872.6|1874.1|1873.3|1871.9|1871.1|256
1650851700000|2022-04-25 01:55:00|1873.9|1873.1|1874.9|1874.1|1875.9|1875.1|1873.4|1872.6|327
1650852000000|2022-04-25 02:00:00|1875.4|1874.6|1876.4|1875.6|1876.9|1876.1|1874.9|1874.1|380
1650852300000|2022-04-25 02:05:00|1875.9|1875.1|1874.9|1874.1|1876.9|1876.1|1874.9|1874.1|675
1650852600000|2022-04-25 02:10:00|1874.4|1873.6|1875.9|1875.1|1875.9|1875.1|1873.9|1873.1|263
1650852900000|2022-04-25 02:15:00|1875.4|1874.6|1875.4|1874.6|1875.9|1875.1|1874.4|1873.6|258
1650853200000|2022-04-25 02:20:00|1875.9|1875.1|1874.9|1874.1|1876.4|1875.6|1874.9|1874.1|237
1650853500000|2022-04-25 02:25:00|1875.4|1874.6|1875.4|1874.6|1875.9|1875.1|1874.4|1873.6|184
1650853800000|2022-04-25 02:30:00|1875.1|1874.3|1877.4|1876.6|1877.4|1876.6|1873.9|1873.1|236
1650854100000|2022-04-25 02:35:00|1876.9|1876.1|1876.4|1875.6|1877.9|1877.1|1875.9|1875.1|231
1650854400000|2022-04-25 02:40:00|1875.9|1875.1|1875.6|1874.8|1877.1|1876.3|1875.4|1874.6|149
1650854700000|2022-04-25 02:45:00|1875.9|1875.1|1875.9|1875.1|1876.4|1875.6|1875.4|1874.6|97
1650855000000|2022-04-25 02:50:00|1876.4|1875.6|1876.9|1876.1|1877.4|1876.6|1875.9|1875.1|88
1650855300000|2022-04-25 02:55:00|1876.6|1875.8|1876.4|1875.6|1876.9|1876.1|1875.4|1874.6|154
1650855600000|2022-04-25 03:00:00|1876.6|1875.8|1877.4|1876.6|1878.4|1877.6|1876.4|1875.6|176
1650855900000|2022-04-25 03:05:00|1876.9|1876.1|1877.4|1876.6|1877.9|1877.1|1876.9|1876.1|107
1650856200000|2022-04-25 03:10:00|1876.9|1876.1|1878.9|1878.1|1878.9|1878.1|1876.9|1876.1|125
1650856500000|2022-04-25 03:15:00|1878.6|1877.8|1879.9|1879.1|1879.9|1879.1|1877.9|1877.1|594
1650856800000|2022-04-25 03:20:00|1879.4|1878.6|1879.4|1878.6|1880.4|1879.6|1878.9|1878.1|507
1650857100000|2022-04-25 03:25:00|1879.9|1879.1|1879.9|1879.1|1879.9|1879.1|1879.4|1878.6|445
1650857400000|2022-04-25 03:30:00|1880.4|1879.6|1879.4|1878.6|1882.4|1881.6|1878.9|1878.1|1151
1650857700000|2022-04-25 03:35:00|1879.6|1878.8|1877.9|1877.1|1879.9|1879.1|1877.9|1877.1|452
1650858000000|2022-04-25 03:40:00|1878.4|1877.6|1878.9|1878.1|1879.4|1878.6|1878.4|1877.6|374
1650858300000|2022-04-25 03:45:00|1878.6|1877.8|1881.4|1880.6|1881.4|1880.6|1878.4|1877.6|485
1650858600000|2022-04-25 03:50:00|1880.9|1880.1|1882.4|1881.6|1882.4|1881.6|1880.9|1880.1|531
1650858900000|2022-04-25 03:55:00|1881.9|1881.1|1880.4|1879.6|1882.4|1881.6|1879.4|1878.6|656
1650859200000|2022-04-25 04:00:00|1879.9|1879.1|1879.4|1878.6|1881.4|1880.6|1879.4|1878.6|268
1650859500000|2022-04-25 04:05:00|1879.1|1878.3|1876.9|1876.1|1879.1|1878.3|1876.9|1876.1|409
1650859800000|2022-04-25 04:10:00|1876.6|1875.8|1875.9|1875.1|1876.9|1876.1|1875.4|1874.6|476
1650860100000|2022-04-25 04:15:00|1875.6|1874.8|1875.9|1875.1|1876.4|1875.6|1875.4|1874.6|398
1650860400000|2022-04-25 04:20:00|1875.4|1874.6|1875.4|1874.6|1875.9|1875.1|1874.4|1873.6|303
1650860700000|2022-04-25 04:25:00|1874.9|1874.1|1875.4|1874.6|1875.9|1875.1|1873.9|1873.1|350
1650861000000|2022-04-25 04:30:00|1874.9|1874.1|1874.9|1874.1|1875.4|1874.6|1874.4|1873.6|316
1650861300000|2022-04-25 04:35:00|1875.4|1874.6|1875.4|1874.6|1875.9|1875.1|1874.9|1874.1|512
1650861600000|2022-04-25 04:40:00|1874.9|1874.1|1876.4|1875.6|1876.9|1876.1|1874.9|1874.1|377
1650861900000|2022-04-25 04:45:00|1876.1|1875.3|1877.4|1876.6|1877.4|1876.6|1875.9|1875.1|400
1650862200000|2022-04-25 04:50:00|1876.9|1876.1|1876.9|1876.1|1877.9|1877.1|1876.9|1876.1|382
1650862500000|2022-04-25 04:55:00|1877.4|1876.6|1878.4|1877.6|1878.4|1877.6|1877.4|1876.6|153
1650862800000|2022-04-25 05:00:00|1877.9|1877.1|1877.9|1877.1|1878.4|1877.6|1876.9|1876.1|702
1650863100000|2022-04-25 05:05:00|1877.4|1876.6|1877.4|1876.6|1877.9|1877.1|1876.9|1876.1|329
1650863400000|2022-04-25 05:10:00|1876.9|1876.1|1877.9|1877.1|1878.4|1877.6|1875.9|1875.1|518
1650863700000|2022-04-25 05:15:00|1878.4|1877.6|1878.9|1878.1|1878.9|1878.1|1877.9|1877.1|459
1650864000000|2022-04-25 05:20:00|1879.4|1878.6|1880.4|1879.6|1880.9|1880.1|1879.4|1878.6|403
1650864300000|2022-04-25 05:25:00|1880.9|1880.1|1880.9|1880.1|1882.4|1881.6|1880.9|1880.1|607
1650864600000|2022-04-25 05:30:00|1881.4|1880.6|1880.9|1880.1|1881.4|1880.6|1879.4|1878.6|684
1650864900000|2022-04-25 05:35:00|1881.4|1880.6|1879.9|1879.1|1881.4|1880.6|1879.4|1878.6|348
1650865200000|2022-04-25 05:40:00|1880.4|1879.6|1879.4|1878.6|1880.4|1879.6|1879.4|1878.6|587
1650865500000|2022-04-25 05:45:00|1878.9|1878.1|1879.9|1879.1|1880.4|1879.6|1878.9|1878.1|453
1650865800000|2022-04-25 05:50:00|1879.4|1878.6|1877.9|1877.1|1879.4|1878.6|1877.9|1877.1|697
1650866100000|2022-04-25 05:55:00|1878.4|1877.6|1876.9|1876.1|1878.9|1878.1|1876.9|1876.1|1877
1650866400000|2022-04-25 06:00:00|1876.4|1875.6|1876.4|1875.6|1878.9|1878.1|1875.9|1875.1|2213
1650866700000|2022-04-25 06:05:00|1876.9|1876.1|1876.2|1874.2|1877.4|1876.6|1875.4|1874.1|656
1650867000000|2022-04-25 06:10:00|1876.5|1874.5|1874.5|1872.5|1876.9|1874.9|1874.3|1872.3|2
1650867300000|2022-04-25 06:15:00|1874.6|1872.6|1875.6|1873.6|1876.4|1874.4|1874.6|1872.6|328
1650867600000|2022-04-25 06:20:00|1875.8|1873.8|1877.4|1875.4|1877.5|1875.5|1875.4|1873.4|0
1650867900000|2022-04-25 06:25:00|1877.2|1875.2|1878.1|1876.1|1878.7|1876.7|1877.2|1875.2|0
1650868200000|2022-04-25 06:30:00|1878.3|1876.3|1879|1877|1879.3|1877.3|1877.8|1875.8|0
1650868500000|2022-04-25 06:35:00|1878.9|1876.9|1876.2|1874.2|1879|1877|1876|1874|0
1650868800000|2022-04-25 06:40:00|1876.4|1874.4|1875.9|1873.9|1878.5|1876.5|1875.8|1873.8|0
1650869100000|2022-04-25 06:45:00|1876.1|1874.1|1874.8|1872.8|1876.1|1874.1|1874.5|1872.5|0
1650869400000|2022-04-25 06:50:00|1875.1|1873.1|1873.3|1871.3|1875.1|1873.1|1872|1870|0
1650869700000|2022-04-25 06:55:00|1873|1871|1870.9|1868.9|1873|1871|1870.2|1868.2|0
1650870000000|2022-04-25 07:00:00|1871.1|1869.1|1870|1868|1873|1871|1869.9|1867.9|0
1650870300000|2022-04-25 07:05:00|1870.2|1868.2|1875|1873|1877.2|1875.2|1870.1|1868.1|0
1650870600000|2022-04-25 07:10:00|1874.9|1872.9|1874.3|1872.3|1875.9|1873.9|1872|1870|0
1650870900000|2022-04-25 07:15:00|1874.1|1872.1|1879|1877|1880.5|1878.5|1873.3|1871.3|0
1650871200000|2022-04-25 07:20:00|1879.3|1877.3|1881.1|1879.1|1881.1|1879.1|1877.8|1875.8|0
1650871500000|2022-04-25 07:25:00|1881.2|1879.2|1879.2|1877.2|1882|1880|1878.7|1876.7|0
1650871800000|2022-04-25 07:30:00|1879.1|1877.1|1875.6|1874.4|1879.2|1877.4|1875.6|1874.4|450
1650872100000|2022-04-25 07:35:00|1875.8|1874.6|1874.1|1872.9|1876.6|1875.4|1873.6|1872.4|125
1650872400000|2022-04-25 07:40:00|1873.8|1872.6|1874.6|1873.4|1875.1|1873.9|1872.1|1870.9|172
1650872700000|2022-04-25 07:45:00|1874.8|1873.6|1875.8|1874.6|1877.1|1875.9|1874.6|1873.4|110
1650873000000|2022-04-25 07:50:00|1875.6|1874.4|1872.3|1871.1|1876.1|1874.9|1871.6|1870.4|391
1650873300000|2022-04-25 07:55:00|1872.6|1871.4|1872.1|1870.9|1874.1|1872.9|1872.1|1870.9|167
1650873600000|2022-04-25 08:00:00|1871.8|1870.6|1874.8|1873.6|1875.1|1873.9|1871.6|1870.4|201
1650873900000|2022-04-25 08:05:00|1874.6|1873.4|1874.6|1873.4|1876.6|1875.4|1874.1|1872.9|321
1650874200000|2022-04-25 08:10:00|1875.1|1873.9|1873.1|1871.9|1875.6|1874.4|1872.1|1870.9|104
1650874500000|2022-04-25 08:15:00|1873.3|1872.1|1873.1|1871.9|1874.6|1873.4|1872.6|1871.4|96
1650874800000|2022-04-25 08:20:00|1873.3|1872.1|1871.6|1870.4|1873.6|1872.4|1870.6|1869.4|216
1650875100000|2022-04-25 08:25:00|1872.1|1870.9|1870.6|1869.4|1873.1|1871.9|1870.6|1869.4|78
1650875400000|2022-04-25 08:30:00|1871.1|1869.9|1872.1|1870.9|1872.6|1871.4|1870.8|1869.6|129
1650875700000|2022-04-25 08:35:00|1871.8|1870.6|1870.8|1869.6|1871.8|1870.6|1870.6|1869.4|321
1650876000000|2022-04-25 08:40:00|1870.6|1869.4|1869.8|1868.6|1870.6|1869.4|1869.6|1868.4|91
1650876300000|2022-04-25 08:45:00|1869.6|1868.4|1866.3|1865.1|1870.1|1868.9|1866.1|1864.9|251
1650876600000|2022-04-25 08:50:00|1866.1|1864.9|1866.1|1864.9|1866.6|1865.4|1864.8|1863.6|154
1650876900000|2022-04-25 08:55:00|1866.3|1865.1|1867.6|1866.4|1867.8|1866.6|1866.1|1864.9|100
1650877200000|2022-04-25 09:00:00|1868.1|1866.9|1870.1|1868.9|1870.1|1868.9|1868.1|1866.9|253
1650877500000|2022-04-25 09:05:00|1869.8|1868.6|1868.1|1866.9|1870.1|1868.9|1866.8|1865.6|134
1650877800000|2022-04-25 09:10:00|1867.8|1866.6|1866.1|1864.9|1868.1|1866.9|1866.1|1864.9|141
1650878100000|2022-04-25 09:15:00|1866.3|1865.1|1866.6|1865.4|1868.1|1866.9|1866.1|1864.9|278
1650878400000|2022-04-25 09:20:00|1867.1|1865.9|1866.6|1865.4|1869.6|1868.4|1866.1|1864.9|231
1650878700000|2022-04-25 09:25:00|1866.8|1865.6|1867.6|1866.4|1868.6|1867.4|1866.6|1865.4|86
1650879000000|2022-04-25 09:30:00|1867.3|1866.1|1870.6|1869.4|1870.8|1869.6|1867.1|1865.9|247
1650879300000|2022-04-25 09:35:00|1870.8|1869.6|1869.6|1868.4|1871.1|1869.9|1869.6|1868.4|78
1650879600000|2022-04-25 09:40:00|1869.8|1868.6|1872.1|1870.9|1872.6|1871.4|1869.6|1868.4|86
1650879900000|2022-04-25 09:45:00|1872.3|1871.1|1871.6|1870.4|1872.6|1871.4|1871.3|1870.1|65
1650880200000|2022-04-25 09:50:00|1872.1|1870.9|1871.1|1869.9|1872.6|1871.4|1870.1|1868.9|83
1650880500000|2022-04-25 09:55:00|1871.6|1870.4|1869.6|1868.4|1871.6|1870.4|1869.6|1868.4|53
1650880800000|2022-04-25 10:00:00|1870.1|1868.9|1868.8|1867.6|1870.6|1869.4|1868.6|1867.4|94
1650881100000|2022-04-25 10:05:00|1869.1|1867.9|1869.1|1867.9|1869.6|1868.4|1868.1|1866.9|87
1650881400000|2022-04-25 10:10:00|1868.6|1867.4|1868.1|1866.9|1869.6|1868.4|1867.6|1866.4|136
1650881700000|2022-04-25 10:15:00|1868.3|1867.1|1868.6|1867.4|1869.1|1867.9|1868.1|1866.9|52
1650882000000|2022-04-25 10:20:00|1868.8|1867.6|1869.6|1868.4|1870.1|1868.9|1868.6|1867.4|87
1650882300000|2022-04-25 10:25:00|1869.3|1868.1|1869.1|1867.9|1870.1|1868.9|1869.1|1867.9|74
1650882600000|2022-04-25 10:30:00|1869.6|1868.4|1867.6|1866.4|1869.6|1868.4|1867.6|1866.4|123
1650882900000|2022-04-25 10:35:00|1868.6|1867.4|1867.3|1866.1|1869.1|1867.9|1867.1|1865.9|105
1650883200000|2022-04-25 10:40:00|1867.1|1865.9|1865.6|1864.4|1867.6|1866.4|1865.6|1864.4|313
1650883500000|2022-04-25 10:45:00|1866.1|1864.9|1866.1|1864.9|1866.6|1865.4|1865.6|1864.4|125
1650883800000|2022-04-25 10:50:00|1866.3|1865.1|1866.6|1865.4|1867.6|1866.4|1866.1|1864.9|162
1650884100000|2022-04-25 10:55:00|1867.1|1865.9|1867.6|1866.4|1868.3|1867.1|1866.6|1865.4|220
1650884400000|2022-04-25 11:00:00|1867.3|1866.1|1868.6|1867.4|1869.1|1867.9|1867.1|1865.9|244
1650884700000|2022-04-25 11:05:00|1868.1|1866.9|1867.6|1866.4|1868.6|1867.4|1867.6|1866.4|37
1650885000000|2022-04-25 11:10:00|1868.1|1866.9|1866.6|1865.4|1868.3|1867.1|1866.6|1865.4|66
1650885300000|2022-04-25 11:15:00|1867.1|1865.9|1866.1|1864.9|1867.1|1865.9|1865.6|1864.4|118
1650885600000|2022-04-25 11:20:00|1865.8|1864.6|1874.1|1872.9|1875.6|1874.4|1865.1|1863.9|683
1650885900000|2022-04-25 11:25:00|1874.6|1873.4|1869.1|1867.9|1874.8|1873.6|1869.1|1867.9|292
1650886200000|2022-04-25 11:30:00|1869.3|1868.1|1874.1|1872.9|1874.6|1873.4|1869.1|1867.9|311
1650886500000|2022-04-25 11:35:00|1874.6|1873.4|1875.6|1874.4|1876.6|1875.4|1874.6|1873.4|279
1650886800000|2022-04-25 11:40:00|1876.1|1874.9|1873.6|1872.4|1876.1|1874.9|1872.3|1871.1|216
1650887100000|2022-04-25 11:45:00|1873.1|1871.9|1873.1|1871.9|1875.1|1873.9|1873.1|1871.9|119
1650887400000|2022-04-25 11:50:00|1873.3|1872.1|1873.6|1872.4|1874.6|1873.4|1873.1|1871.9|170
1650887700000|2022-04-25 11:55:00|1874.1|1872.9|1874.1|1872.9|1874.6|1873.4|1872.6|1871.4|105
1650888000000|2022-04-25 12:00:00|1873.8|1872.6|1872.1|1870.9|1874.1|1872.9|1871.6|1870.4|122
1650888300000|2022-04-25 12:05:00|1871.6|1870.4|1873.1|1871.9|1874.1|1872.9|1871.6|1870.4|84
1650888600000|2022-04-25 12:10:00|1873.3|1872.1|1873.6|1872.4|1874.6|1873.4|1873.1|1871.9|109
1650888900000|2022-04-25 12:15:00|1873.3|1872.1|1876.6|1875.4|1877.1|1875.9|1873.1|1871.9|201
1650889200000|2022-04-25 12:20:00|1876.8|1875.6|1876.6|1875.4|1877.1|1875.9|1875.6|1874.4|370
1650889500000|2022-04-25 12:25:00|1876.3|1875.1|1876.1|1874.9|1876.6|1875.4|1875.1|1873.9|173
1650889800000|2022-04-25 12:30:00|1876.3|1875.1|1874.6|1873.4|1877.1|1875.9|1874.6|1873.4|177
1650890100000|2022-04-25 12:35:00|1874.8|1873.6|1875.6|1874.4|1876.1|1874.9|1874.6|1873.4|66
1650890400000|2022-04-25 12:40:00|1876.1|1874.9|1878.1|1876.9|1878.3|1877.1|1875.8|1874.6|74
1650890700000|2022-04-25 12:45:00|1878.6|1877.4|1879.1|1877.9|1879.6|1878.4|1877.6|1876.4|109
1650891000000|2022-04-25 12:50:00|1879.6|1878.4|1878.6|1877.4|1879.6|1878.4|1878.1|1876.9|33
1650891300000|2022-04-25 12:55:00|1879.1|1877.9|1880.6|1879.4|1881.1|1879.9|1879.1|1877.9|131
1650891600000|2022-04-25 13:00:00|1880.3|1879.1|1878.6|1877.4|1880.6|1879.4|1878.6|1877.4|89
1650891900000|2022-04-25 13:05:00|1878.8|1877.6|1880.1|1878.9|1880.1|1878.9|1878.6|1877.4|121
1650892200000|2022-04-25 13:10:00|1880.3|1879.1|1879.1|1877.9|1880.3|1879.1|1878.1|1876.9|174
1650892500000|2022-04-25 13:15:00|1879.3|1878.1|1878.6|1877.4|1879.6|1878.4|1877.6|1876.4|116
1650892800000|2022-04-25 13:20:00|1878.8|1877.6|1877.6|1876.4|1879.6|1878.4|1877.6|1876.4|91
1650893100000|2022-04-25 13:25:00|1877.1|1875.9|1876.1|1874.9|1877.8|1876.6|1875.6|1874.4|227
1650893400000|2022-04-25 13:30:00|1875.6|1874.4|1873.1|1871.9|1876.1|1874.9|1871.6|1870.4|559
1650893700000|2022-04-25 13:35:00|1873.6|1872.4|1875.1|1873.9|1877.1|1875.9|1873.6|1872.4|471
1650894000000|2022-04-25 13:40:00|1874.8|1873.6|1872.8|1871.6|1876.1|1874.9|1872.6|1871.4|311
1650894300000|2022-04-25 13:45:00|1873.1|1871.9|1873.6|1872.4|1873.6|1872.4|1870.6|1869.4|258
1650894600000|2022-04-25 13:50:00|1874.1|1872.9|1872.1|1870.9|1876.1|1874.9|1872.1|1870.9|248
1650894900000|2022-04-25 13:55:00|1871.6|1870.4|1868.1|1866.9|1873.6|1872.4|1868.1|1866.9|827
1650895200000|2022-04-25 14:00:00|1868.6|1867.4|1868.3|1867.1|1870.6|1869.4|1867.6|1866.4|225
1650895500000|2022-04-25 14:05:00|1868.1|1866.9|1870.1|1868.9|1871.1|1869.9|1867.1|1865.9|158
1650895800000|2022-04-25 14:10:00|1869.8|1868.6|1869.1|1867.9|1871.6|1870.4|1868.1|1866.9|327
1650896100000|2022-04-25 14:15:00|1869.6|1868.4|1869.6|1868.4|1870.1|1868.9|1867.1|1865.9|258
1650896400000|2022-04-25 14:20:00|1869.8|1868.6|1873.1|1871.9|1873.6|1872.4|1868.1|1866.9|309
1650896700000|2022-04-25 14:25:00|1873.6|1872.4|1872.8|1871.6|1874.6|1873.4|1872.6|1871.4|189
1650897000000|2022-04-25 14:30:00|1872.6|1871.4|1876.8|1875.6|1877.1|1875.9|1872.6|1871.4|240
1650897300000|2022-04-25 14:35:00|1877.1|1875.9|1874.6|1873.4|1878.6|1877.4|1874.1|1872.9|680
1650897600000|2022-04-25 14:40:00|1874.3|1873.1|1872.1|1870.9|1874.6|1873.4|1871.3|1870.1|211
1650897900000|2022-04-25 14:45:00|1871.8|1870.6|1873.1|1871.9|1873.1|1871.9|1871.1|1869.9|189
1650898200000|2022-04-25 14:50:00|1872.6|1871.4|1868.6|1867.4|1872.6|1871.4|1868.1|1866.9|273
1650898500000|2022-04-25 14:55:00|1868.8|1867.6|1864.8|1863.6|1869.1|1867.9|1864.6|1863.4|292
1650898800000|2022-04-25 15:00:00|1865.1|1863.9|1865.1|1863.9|1866.1|1864.9|1863.6|1862.4|428
1650899100000|2022-04-25 15:05:00|1864.8|1863.6|1863.1|1861.9|1865.3|1864.1|1862.6|1861.4|268
1650899400000|2022-04-25 15:10:00|1862.6|1861.4|1864.1|1862.9|1866.1|1864.9|1862.1|1860.9|186
1650899700000|2022-04-25 15:15:00|1863.8|1862.6|1864.1|1862.9|1864.6|1863.4|1863.1|1861.9|130
1650900000000|2022-04-25 15:20:00|1863.8|1862.6|1865.6|1864.4|1866.1|1864.9|1863.8|1862.6|219
1650900300000|2022-04-25 15:25:00|1865.1|1863.9|1864.6|1863.4|1867.6|1866.4|1863.6|1862.4|247
1650900600000|2022-04-25 15:30:00|1865.1|1863.9|1863.8|1862.6|1866.1|1864.9|1862.1|1860.9|331
1650900900000|2022-04-25 15:35:00|1864.1|1862.9|1864.1|1862.9|1867.6|1866.4|1863.1|1861.9|172
1650901200000|2022-04-25 15:40:00|1863.8|1862.6|1863.1|1861.9|1864.6|1863.4|1863.1|1861.9|91
1650901500000|2022-04-25 15:45:00|1862.6|1861.4|1860.8|1859.6|1863.1|1861.9|1860.6|1859.4|208
1650901800000|2022-04-25 15:50:00|1860.6|1859.4|1862.6|1861.4|1863.1|1861.9|1860.6|1859.4|138
1650902100000|2022-04-25 15:55:00|1862.1|1860.9|1863.6|1862.4|1864.1|1862.9|1861.6|1860.4|103
1650902400000|2022-04-25 16:00:00|1863.8|1862.6|1863.6|1862.4|1864.1|1862.9|1862.1|1860.9|220
1650902700000|2022-04-25 16:05:00|1863.3|1862.1|1865.1|1863.9|1866.6|1865.4|1863.1|1861.9|321
1650903000000|2022-04-25 16:10:00|1864.8|1863.6|1866.1|1864.9|1866.6|1865.4|1864.1|1862.9|149
1650903300000|2022-04-25 16:15:00|1866.3|1865.1|1865.6|1864.4|1868.1|1866.9|1865.1|1863.9|63
1650903600000|2022-04-25 16:20:00|1866.1|1864.9|1869.3|1868.1|1869.3|1868.1|1866.1|1864.9|79
1650903900000|2022-04-25 16:25:00|1869.6|1868.4|1867.6|1866.4|1870.6|1869.4|1867.1|1865.9|118
1650904200000|2022-04-25 16:30:00|1867.8|1866.6|1869.1|1867.9|1870.1|1868.9|1867.1|1865.9|80
1650904500000|2022-04-25 16:35:00|1868.8|1867.6|1869.1|1867.9|1871.1|1869.9|1868.6|1867.4|154
1650904800000|2022-04-25 16:40:00|1869.3|1868.1|1867.6|1866.4|1869.6|1868.4|1867.6|1866.4|76
1650905100000|2022-04-25 16:45:00|1867.8|1866.6|1871.1|1869.9|1871.6|1870.4|1867.6|1866.4|48
1650905400000|2022-04-25 16:50:00|1871.3|1870.1|1868.6|1867.4|1872.1|1870.9|1868.1|1866.9|139
1650905700000|2022-04-25 16:55:00|1868.3|1867.1|1868.6|1867.4|1869.1|1867.9|1867.1|1865.9|58
1650906000000|2022-04-25 17:00:00|1869.1|1867.9|1867.3|1866.1|1870.1|1868.9|1866.3|1865.1|166
1650906300000|2022-04-25 17:05:00|1867.6|1866.4|1870.1|1868.9|1870.1|1868.9|1867.1|1865.9|104
1650906600000|2022-04-25 17:10:00|1870.6|1869.4|1871.6|1870.4|1872.1|1870.9|1869.6|1868.4|224
1650906900000|2022-04-25 17:15:00|1872.1|1870.9|1871.1|1869.9|1874.1|1872.9|1870.6|1869.4|450
1650907200000|2022-04-25 17:20:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1871.1|1869.9|74
1650907500000|2022-04-25 17:25:00|1872.3|1871.1|1872.1|1870.9|1873.6|1872.4|1869.6|1868.4|91
1650907800000|2022-04-25 17:30:00|1872.6|1871.4|1870.1|1868.9|1873.6|1872.4|1869.6|1868.4|86
1650908100000|2022-04-25 17:35:00|1869.6|1868.4|1869.6|1868.4|1870.6|1869.4|1868.6|1867.4|63
1650908400000|2022-04-25 17:40:00|1869.3|1868.1|1871.1|1869.9|1872.6|1871.4|1869.1|1867.9|118
1650908700000|2022-04-25 17:45:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1870.1|1868.9|69
1650909000000|2022-04-25 17:50:00|1871.6|1870.4|1871.6|1870.4|1872.6|1871.4|1869.6|1868.4|90
1650909300000|2022-04-25 17:55:00|1871.3|1870.1|1870.6|1869.4|1871.6|1870.4|1869.6|1868.4|128
1650909600000|2022-04-25 18:00:00|1870.8|1869.6|1869.1|1867.9|1870.8|1869.6|1868.6|1867.4|63
1650909900000|2022-04-25 18:05:00|1869.3|1868.1|1873.1|1871.9|1873.6|1872.4|1869.1|1867.9|38
1650910200000|2022-04-25 18:10:00|1873.3|1872.1|1873.1|1871.9|1874.1|1872.9|1871.1|1869.9|39
1650910500000|2022-04-25 18:15:00|1873.6|1872.4|1875.6|1874.4|1876.1|1874.9|1873.1|1871.9|309
1650910800000|2022-04-25 18:20:00|1876.1|1874.9|1877.3|1876.1|1877.6|1876.4|1874.6|1873.4|74
1650911100000|2022-04-25 18:25:00|1877.6|1876.4|1879.1|1877.9|1879.1|1877.9|1876.6|1875.4|190
1650911400000|2022-04-25 18:30:00|1879.3|1878.1|1880.1|1878.9|1881.6|1880.4|1878.8|1877.6|294
1650911700000|2022-04-25 18:35:00|1880.6|1879.4|1879.1|1877.9|1880.6|1879.4|1879.1|1877.9|60
1650912000000|2022-04-25 18:40:00|1878.6|1877.4|1878.3|1877.1|1880.1|1878.9|1877.6|1876.4|177
1650912300000|2022-04-25 18:45:00|1878.1|1876.9|1882.1|1880.9|1882.1|1880.9|1877.3|1876.1|146
1650912600000|2022-04-25 18:50:00|1881.6|1880.4|1883.6|1882.4|1883.6|1882.4|1881.1|1879.9|82
1650912900000|2022-04-25 18:55:00|1883.3|1882.1|1878.6|1877.4|1883.8|1882.6|1878.6|1877.4|119
1650913200000|2022-04-25 19:00:00|1877.8|1876.6|1874.6|1873.4|1878.6|1877.4|1874.1|1872.9|403
1650913500000|2022-04-25 19:05:00|1875.1|1873.9|1874.6|1873.4|1875.3|1874.1|1873.3|1872.1|91
1650913800000|2022-04-25 19:10:00|1874.8|1873.6|1876.1|1874.9|1876.3|1875.1|1874.6|1873.4|67
1650914100000|2022-04-25 19:15:00|1876.6|1875.4|1881.1|1879.9|1881.1|1879.9|1876.6|1875.4|271
1650914400000|2022-04-25 19:20:00|1880.8|1879.6|1884.1|1882.9|1884.6|1883.4|1880.8|1879.6|206
1650914700000|2022-04-25 19:25:00|1884.3|1883.1|1884.1|1882.9|1884.8|1883.6|1881.1|1879.9|66
1650915000000|2022-04-25 19:30:00|1884.6|1883.4|1884.6|1883.4|1885.6|1884.4|1883.1|1881.9|191
1650915300000|2022-04-25 19:35:00|1884.1|1882.9|1886.6|1885.4|1887.1|1885.9|1884.1|1882.9|105
1650915600000|2022-04-25 19:40:00|1886.8|1885.6|1886.1|1884.9|1887.1|1885.9|1883.6|1882.4|119
1650915900000|2022-04-25 19:45:00|1886.3|1885.1|1884.6|1883.4|1887.1|1885.9|1883.1|1881.9|200
1650916200000|2022-04-25 19:50:00|1885.1|1883.9|1886.1|1884.9|1886.6|1885.4|1882.6|1881.4|314
1650916500000|2022-04-25 19:55:00|1885.6|1884.4|1886.1|1884.9|1887.1|1885.9|1884.6|1883.4|476
1650916800000|2022-04-25 20:00:00|1885.6|1884.4|1887.3|1886.1|1887.6|1886.4|1885.6|1884.4|63
1650917100000|2022-04-25 20:05:00|1887.1|1885.9|1887.1|1885.9|1887.3|1886.1|1886.8|1885.6|6
1650917400000|2022-04-25 20:10:00|1886.8|1885.6|1886.6|1885.4|1887.6|1886.4|1886.6|1885.4|7
1650917700000|2022-04-25 20:15:00|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|1886.6|1885.4|7
1650918000000|2022-04-25 20:20:00|1887.3|1886.1|1887.6|1886.4|1887.8|1886.6|1887.1|1885.9|26
1650918300000|2022-04-25 20:25:00|1887.8|1886.6|1888.1|1886.9|1888.1|1886.9|1887.6|1886.4|18
1650918600000|2022-04-25 20:30:00|1887.6|1886.4|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|84
1650918900000|2022-04-25 20:35:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1887.1|1885.9|0
1650919200000|2022-04-25 20:40:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1887.3|1886.1|8
1650919500000|2022-04-25 20:45:00|1887.8|1886.6|1888.3|1887.1|1888.6|1887.4|1887.6|1886.4|36
1650919800000|2022-04-25 20:50:00|1888.6|1887.4|1887.8|1886.6|1888.6|1887.4|1887.3|1886.1|19
1650920100000|2022-04-25 20:55:00|1887.6|1886.4|1880.5|1878.5|1888.8|1887.6|1880.3|1878.3|0
1650920400000|2022-04-25 21:00:00|1880.8|1878.8|1880.7|1878.7|1880.8|1878.8|1880.7|1878.7|5
1650920700000|2022-04-25 21:05:00|1880.8|1878.8|1880.7|1878.7|1880.8|1878.8|1880.7|1878.7|0
1650921300000|2022-04-25 21:15:00|1880.8|1878.8|1880.7|1878.7|1880.8|1878.8|1880.7|1878.7|0
1650921600000|2022-04-25 21:20:00|1880.8|1878.8|1880.9|1878.9|1880.9|1878.9|1880.7|1878.7|0
1650921900000|2022-04-25 21:25:00|1881|1879|1881|1879|1881|1879|1881|1879|0
1650922200000|2022-04-25 21:30:00|1880.9|1878.9|1880.8|1878.8|1880.9|1878.9|1880.8|1878.8|0
1650922500000|2022-04-25 21:35:00|1880.9|1878.9|1880.9|1878.9|1880.9|1878.9|1880.9|1878.9|0
1650922800000|2022-04-25 21:40:00|1880.8|1878.8|1880.9|1878.9|1880.9|1878.9|1880.8|1878.8|0
1650923100000|2022-04-25 21:45:00|1881|1879|1880.9|1878.9|1881|1879|1880.9|1878.9|0
1650923700000|2022-04-25 21:55:00|1880.8|1878.8|1880.9|1878.9|1880.9|1878.9|1880.8|1878.8|0
1650924000000|2022-04-25 22:00:00|1881.1|1879.1|1881.4|1879.4|1881.9|1879.9|1880.6|1878.6|0
1650924300000|2022-04-25 22:05:00|1881.1|1879.1|1881.1|1879.1|1881.3|1879.3|1880.9|1878.9|0
1650924600000|2022-04-25 22:10:00|1881.2|1879.2|1881.1|1879.1|1881.3|1879.3|1880.5|1878.5|0
1650924900000|2022-04-25 22:15:00|1881.2|1879.2|1880.8|1878.8|1881.4|1879.4|1880.7|1878.7|0
1650925200000|2022-04-25 22:20:00|1880.5|1878.5|1880.4|1878.4|1880.5|1878.5|1880.4|1878.4|0
1650925500000|2022-04-25 22:25:00|1880.6|1878.6|1880.7|1878.7|1880.8|1878.8|1880.5|1878.5|0
1650925800000|2022-04-25 22:30:00|1880.8|1878.8|1880.8|1878.8|1880.8|1878.8|1880.7|1878.7|0
1650926100000|2022-04-25 22:35:00|1880.7|1878.7|1880.8|1878.8|1880.8|1878.8|1880.7|1878.7|0
1650926400000|2022-04-25 22:40:00|1880.7|1878.7|1881|1879|1881|1879|1880.4|1878.4|0
1650926700000|2022-04-25 22:45:00|1880.8|1878.8|1881.2|1879.2|1881.3|1879.3|1880.8|1878.8|0
1650927000000|2022-04-25 22:50:00|1881.3|1879.3|1882.2|1880.2|1882.2|1880.2|1881.3|1879.3|0
1650927300000|2022-04-25 22:55:00|1882.1|1880.1|1882|1880|1882.3|1880.3|1881.8|1879.8|0
1650927600000|2022-04-25 23:00:00|1882.3|1880.3|1883.1|1881.1|1883.4|1881.4|1882|1880|0
1650927900000|2022-04-25 23:05:00|1883|1881|1882.8|1880.8|1883.8|1881.8|1882.8|1880.8|0
1650928200000|2022-04-25 23:10:00|1882.9|1880.9|1883.9|1881.9|1884.2|1882.2|1882.9|1880.9|0
1650928500000|2022-04-25 23:15:00|1883.8|1881.8|1884.1|1882.1|1884.2|1882.2|1883.8|1881.8|0
1650928800000|2022-04-25 23:20:00|1884.4|1882.4|1884.7|1882.7|1884.7|1882.7|1884.1|1882.1|0
1650929100000|2022-04-25 23:25:00|1884.8|1882.8|1884.8|1882.8|1885.3|1883.3|1884.4|1882.4|0
1650929400000|2022-04-25 23:30:00|1885|1883|1884.8|1882.8|1886.2|1884.2|1884.4|1882.4|0
1650929700000|2022-04-25 23:35:00|1884.6|1882.6|1884.8|1882.8|1885.1|1883.1|1883.9|1881.9|0
1650930000000|2022-04-25 23:40:00|1884.6|1882.6|1883.6|1881.6|1884.9|1882.9|1883.5|1881.5|0
1650930300000|2022-04-25 23:45:00|1883|1881|1885.1|1883.9|1886.6|1885.4|1883|1881|906
1650930600000|2022-04-25 23:50:00|1884.6|1883.4|1885.1|1883.9|1886.1|1884.9|1882.6|1881.4|442
1650930900000|2022-04-25 23:55:00|1884.8|1883.6|1883.6|1882.4|1885.1|1883.9|1882.1|1880.9|400
1650931200000|2022-04-26 00:00:00|1883.4|1882.6|1884.4|1883.6|1884.4|1883.6|1881.4|1880.6|1741
1650931500000|2022-04-26 00:05:00|1883.9|1883.1|1879.4|1878.6|1884.9|1884.1|1878.4|1877.6|917
1650931800000|2022-04-26 00:10:00|1879.6|1878.8|1877.4|1876.6|1881.4|1880.6|1877.4|1876.6|857
1650932100000|2022-04-26 00:15:00|1876.9|1876.1|1875.4|1874.6|1876.9|1876.1|1874.4|1873.6|849
1650932400000|2022-04-26 00:20:00|1874.9|1874.1|1875.4|1874.6|1876.4|1875.6|1874.9|1874.1|553
1650932700000|2022-04-26 00:25:00|1875.6|1874.8|1873.9|1873.1|1876.4|1875.6|1872.9|1872.1|711
1650933000000|2022-04-26 00:30:00|1873.4|1872.6|1874.9|1874.1|1875.4|1874.6|1871.9|1871.1|556
1650933300000|2022-04-26 00:35:00|1874.6|1873.8|1875.9|1875.1|1877.4|1876.6|1874.4|1873.6|405
1650933600000|2022-04-26 00:40:00|1876.4|1875.6|1878.4|1877.6|1878.6|1877.8|1874.4|1873.6|753
1650933900000|2022-04-26 00:45:00|1878.9|1878.1|1877.4|1876.6|1880.4|1879.6|1875.9|1875.1|1305
1650934200000|2022-04-26 00:50:00|1877.9|1877.1|1878.4|1877.6|1878.9|1878.1|1876.9|1876.1|412
1650934500000|2022-04-26 00:55:00|1878.9|1878.1|1879.4|1878.6|1880.1|1879.3|1877.9|1877.1|219
1650934800000|2022-04-26 01:00:00|1879.9|1879.1|1880.4|1879.6|1880.6|1879.8|1878.4|1877.6|323
1650935100000|2022-04-26 01:05:00|1879.9|1879.1|1880.9|1880.1|1880.9|1880.1|1878.9|1878.1|239
1650935400000|2022-04-26 01:10:00|1881.1|1880.3|1881.9|1881.1|1882.4|1881.6|1880.9|1880.1|312
1650935700000|2022-04-26 01:15:00|1881.6|1880.8|1880.4|1879.6|1881.9|1881.1|1880.4|1879.6|310
1650936000000|2022-04-26 01:20:00|1880.6|1879.8|1880.1|1879.3|1881.1|1880.3|1878.9|1878.1|183
1650936300000|2022-04-26 01:25:00|1880.4|1879.6|1881.4|1880.6|1882.4|1881.6|1879.9|1879.1|240
1650936600000|2022-04-26 01:30:00|1881.9|1881.1|1881.9|1881.1|1882.4|1881.6|1880.9|1880.1|157
1650936900000|2022-04-26 01:35:00|1882.4|1881.6|1882.9|1882.1|1882.9|1882.1|1881.4|1880.6|152
1650937200000|2022-04-26 01:40:00|1883.4|1882.6|1882.9|1882.1|1884.4|1883.6|1882.9|1882.1|394
1650937500000|2022-04-26 01:45:00|1882.4|1881.6|1879.6|1878.8|1882.9|1882.1|1878.4|1877.6|440
1650937800000|2022-04-26 01:50:00|1879.4|1878.6|1878.9|1878.1|1879.6|1878.8|1878.1|1877.3|238
1650938100000|2022-04-26 01:55:00|1878.4|1877.6|1879.9|1879.1|1879.9|1879.1|1878.4|1877.6|248
1650938400000|2022-04-26 02:00:00|1880.4|1879.6|1879.9|1879.1|1881.4|1880.6|1878.9|1878.1|372
1650938700000|2022-04-26 02:05:00|1880.4|1879.6|1880.4|1879.6|1882.4|1881.6|1880.4|1879.6|322
1650939000000|2022-04-26 02:10:00|1879.9|1879.1|1880.9|1880.1|1881.4|1880.6|1879.9|1879.1|348
1650939300000|2022-04-26 02:15:00|1881.1|1880.3|1881.4|1880.6|1881.4|1880.6|1879.9|1879.1|195
1650939600000|2022-04-26 02:20:00|1880.9|1880.1|1881.9|1881.1|1882.4|1881.6|1880.9|1880.1|153
1650939900000|2022-04-26 02:25:00|1881.4|1880.6|1881.4|1880.6|1882.4|1881.6|1881.4|1880.6|253
1650940200000|2022-04-26 02:30:00|1881.9|1881.1|1879.9|1879.1|1881.9|1881.1|1879.9|1879.1|210
1650940500000|2022-04-26 02:35:00|1880.4|1879.6|1880.6|1879.8|1880.9|1880.1|1879.9|1879.1|124
1650940800000|2022-04-26 02:40:00|1880.9|1880.1|1883.4|1882.6|1883.4|1882.6|1880.4|1879.6|108
1650941100000|2022-04-26 02:45:00|1882.9|1882.1|1882.9|1882.1|1882.9|1882.1|1881.9|1881.1|122
1650941400000|2022-04-26 02:50:00|1882.6|1881.8|1882.4|1881.6|1882.9|1882.1|1881.9|1881.1|67
1650941700000|2022-04-26 02:55:00|1881.9|1881.1|1882.9|1882.1|1882.9|1882.1|1881.9|1881.1|62
1650942000000|2022-04-26 03:00:00|1882.4|1881.6|1883.4|1882.6|1883.4|1882.6|1881.9|1881.1|84
1650942300000|2022-04-26 03:05:00|1882.9|1882.1|1883.4|1882.6|1883.4|1882.6|1882.4|1881.6|104
1650942600000|2022-04-26 03:10:00|1882.9|1882.1|1883.4|1882.6|1883.4|1882.6|1882.9|1882.1|73
1650942900000|2022-04-26 03:15:00|1883.9|1883.1|1883.9|1883.1|1884.9|1884.1|1883.4|1882.6|202
1650943200000|2022-04-26 03:20:00|1883.4|1882.6|1884.6|1883.8|1884.9|1884.1|1883.1|1882.3|135
1650943500000|2022-04-26 03:25:00|1884.4|1883.6|1883.9|1883.1|1884.9|1884.1|1883.9|1883.1|232
1650943800000|2022-04-26 03:30:00|1884.4|1883.6|1882.9|1882.1|1884.4|1883.6|1882.6|1881.8|510
1650944100000|2022-04-26 03:35:00|1883.4|1882.6|1883.9|1883.1|1884.9|1884.1|1883.4|1882.6|332
1650944400000|2022-04-26 03:40:00|1883.4|1882.6|1883.9|1883.1|1884.4|1883.6|1882.9|1882.1|181
1650944700000|2022-04-26 03:45:00|1883.4|1882.6|1884.4|1883.6|1884.4|1883.6|1883.4|1882.6|238
1650945000000|2022-04-26 03:50:00|1883.9|1883.1|1884.4|1883.6|1885.4|1884.6|1883.9|1883.1|534
1650945300000|2022-04-26 03:55:00|1883.9|1883.1|1884.4|1883.6|1884.4|1883.6|1883.9|1883.1|196
1650945600000|2022-04-26 04:00:00|1884.9|1884.1|1885.4|1884.6|1885.4|1884.6|1884.9|1884.1|159
1650945900000|2022-04-26 04:05:00|1884.9|1884.1|1884.4|1883.6|1885.9|1885.1|1884.4|1883.6|346
1650946200000|2022-04-26 04:10:00|1883.9|1883.1|1884.9|1884.1|1885.4|1884.6|1883.6|1882.8|303
1650946500000|2022-04-26 04:15:00|1884.6|1883.8|1884.9|1884.1|1885.9|1885.1|1884.4|1883.6|249
1650946800000|2022-04-26 04:20:00|1884.6|1883.8|1884.9|1884.1|1884.9|1884.1|1884.4|1883.6|170
1650947100000|2022-04-26 04:25:00|1884.6|1883.8|1883.9|1883.1|1884.6|1883.8|1883.4|1882.6|280
1650947400000|2022-04-26 04:30:00|1884.4|1883.6|1883.4|1882.6|1884.9|1884.1|1883.4|1882.6|424
1650947700000|2022-04-26 04:35:00|1883.6|1882.8|1883.4|1882.6|1883.9|1883.1|1882.9|1882.1|258
1650948000000|2022-04-26 04:40:00|1883.6|1882.8|1883.9|1883.1|1883.9|1883.1|1883.4|1882.6|304
1650948300000|2022-04-26 04:45:00|1883.4|1882.6|1883.9|1883.1|1883.9|1883.1|1883.4|1882.6|204
1650948600000|2022-04-26 04:50:00|1883.6|1882.8|1883.9|1883.1|1884.6|1883.8|1883.6|1882.8|300
1650948900000|2022-04-26 04:55:00|1883.4|1882.6|1883.9|1883.1|1884.4|1883.6|1883.4|1882.6|275
1650949200000|2022-04-26 05:00:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.4|1882.6|595
1650949500000|2022-04-26 05:05:00|1884.6|1883.8|1881.9|1881.1|1884.6|1883.8|1881.9|1881.1|361
1650949800000|2022-04-26 05:10:00|1881.4|1880.6|1881.9|1881.1|1883.1|1882.3|1881.4|1880.6|350
1650950100000|2022-04-26 05:15:00|1881.4|1880.6|1880.9|1880.1|1882.4|1881.6|1880.9|1880.1|346
1650950400000|2022-04-26 05:20:00|1881.4|1880.6|1880.9|1880.1|1882.4|1881.6|1880.4|1879.6|466
1650950700000|2022-04-26 05:25:00|1881.4|1880.6|1882.4|1881.6|1882.4|1881.6|1880.4|1879.6|358
1650951000000|2022-04-26 05:30:00|1881.9|1881.1|1881.4|1880.6|1882.9|1882.1|1881.4|1880.6|372
1650951300000|2022-04-26 05:35:00|1881.9|1881.1|1881.9|1881.1|1881.9|1881.1|1880.9|1880.1|414
1650951600000|2022-04-26 05:40:00|1881.4|1880.6|1882.4|1881.6|1882.4|1881.6|1881.4|1880.6|296
1650951900000|2022-04-26 05:45:00|1881.9|1881.1|1881.9|1881.1|1882.9|1882.1|1881.9|1881.1|380
1650952200000|2022-04-26 05:50:00|1881.4|1880.6|1883.9|1883.1|1883.9|1883.1|1881.4|1880.6|485
1650952500000|2022-04-26 05:55:00|1883.4|1882.6|1878.9|1878.1|1883.9|1883.1|1878.9|1878.1|3058
1650952800000|2022-04-26 06:00:00|1878.8|1878|1879.3|1878.5|1880.3|1879.5|1877.3|1876.5|3995
1650953100000|2022-04-26 06:05:00|1879.1|1878.3|1879.1|1877.1|1879.3|1878.5|1877.8|1877|709
1650953400000|2022-04-26 06:10:00|1879|1877|1877.7|1875.7|1879.7|1877.7|1877.5|1875.5|1
1650953700000|2022-04-26 06:15:00|1877.6|1875.6|1877.2|1875.2|1878|1876|1875.6|1873.6|349
1650954000000|2022-04-26 06:20:00|1877|1875|1877.6|1875.6|1877.9|1875.9|1876.7|1874.7|0
1650954300000|2022-04-26 06:25:00|1877.5|1875.5|1876.9|1874.9|1877.6|1875.6|1876.7|1874.7|0
1650954600000|2022-04-26 06:30:00|1877.5|1875.5|1876.7|1874.7|1878.5|1876.5|1876.7|1874.7|0
1650954900000|2022-04-26 06:35:00|1876.8|1874.8|1877.5|1875.5|1877.5|1875.5|1876.3|1874.3|0
1650955200000|2022-04-26 06:40:00|1877.7|1875.7|1876|1874|1878.3|1876.3|1875.9|1873.9|0
1650955500000|2022-04-26 06:45:00|1875.8|1873.8|1877.4|1875.4|1877.4|1875.4|1874.9|1872.9|0
1650955800000|2022-04-26 06:50:00|1877.3|1875.3|1877|1875|1877.8|1875.8|1876.4|1874.4|0
1650956100000|2022-04-26 06:55:00|1876.9|1874.9|1877.8|1875.8|1877.8|1875.8|1876.5|1874.5|0
1650956400000|2022-04-26 07:00:00|1878.1|1876.1|1876.6|1874.6|1878.1|1876.1|1875|1873|0
1650956700000|2022-04-26 07:05:00|1876.4|1874.4|1873.7|1871.7|1877.1|1875.1|1873.2|1871.2|0
1650957000000|2022-04-26 07:10:00|1873.5|1871.5|1872.5|1870.5|1874.4|1872.4|1871.8|1869.8|0
1650957300000|2022-04-26 07:15:00|1872.3|1870.3|1871|1869|1872.6|1870.6|1870.3|1868.3|0
1650957600000|2022-04-26 07:20:00|1870.8|1868.8|1871.2|1869.2|1871.8|1869.8|1870|1868|0
1650957900000|2022-04-26 07:25:00|1871.5|1869.5|1869.9|1867.9|1872.3|1870.3|1869.6|1867.6|349
1650958200000|2022-04-26 07:30:00|1869.7|1867.7|1872.5|1871.3|1873.3|1872.1|1868.5|1867.3|568
1650958500000|2022-04-26 07:35:00|1873|1871.8|1871.5|1870.3|1873|1871.8|1870|1868.8|186
1650958800000|2022-04-26 07:40:00|1871.8|1870.6|1871.5|1870.3|1873|1871.8|1871.5|1870.3|91
1650959100000|2022-04-26 07:45:00|1871|1869.8|1873|1871.8|1873.5|1872.3|1870.5|1869.3|189
1650959400000|2022-04-26 07:50:00|1873.3|1872.1|1873.5|1872.3|1874.5|1873.3|1873|1871.8|99
1650959700000|2022-04-26 07:55:00|1873.8|1872.6|1872|1870.8|1874|1872.8|1872|1870.8|62
1650960000000|2022-04-26 08:00:00|1871.8|1870.6|1871.3|1870.1|1873.5|1872.3|1870.5|1869.3|74
1650960300000|2022-04-26 08:05:00|1871.5|1870.3|1872|1870.8|1873|1871.8|1871|1869.8|107
1650960600000|2022-04-26 08:10:00|1872.5|1871.3|1874|1872.8|1874|1872.8|1872|1870.8|92
1650960900000|2022-04-26 08:15:00|1874.5|1873.3|1875|1873.8|1875.5|1874.3|1873.5|1872.3|251
1650961200000|2022-04-26 08:20:00|1875.5|1874.3|1876|1874.8|1876.5|1875.3|1875|1873.8|206
1650961500000|2022-04-26 08:25:00|1875.8|1874.6|1875|1873.8|1876|1874.8|1874.3|1873.1|67
1650961800000|2022-04-26 08:30:00|1874.8|1873.6|1873.5|1872.3|1875|1873.8|1872.5|1871.3|101
1650962100000|2022-04-26 08:35:00|1873.3|1872.1|1872.5|1871.3|1873.5|1872.3|1872|1870.8|53
1650962400000|2022-04-26 08:40:00|1872.3|1871.1|1872.5|1871.3|1873|1871.8|1872|1870.8|95
1650962700000|2022-04-26 08:45:00|1872.8|1871.6|1872|1870.8|1873|1871.8|1871.5|1870.3|80
1650963000000|2022-04-26 08:50:00|1871.5|1870.3|1872.5|1871.3|1873.5|1872.3|1871.5|1870.3|110
1650963300000|2022-04-26 08:55:00|1873|1871.8|1875|1873.8|1875|1873.8|1872.5|1871.3|69
1650963600000|2022-04-26 09:00:00|1874.5|1873.3|1874|1872.8|1875|1873.8|1874|1872.8|89
1650963900000|2022-04-26 09:05:00|1873.8|1872.6|1874.5|1873.3|1875.3|1874.1|1873|1871.8|63
1650964200000|2022-04-26 09:10:00|1875|1873.8|1874|1872.8|1875|1873.8|1873|1871.8|54
1650964500000|2022-04-26 09:15:00|1873.5|1872.3|1874.3|1873.1|1874.5|1873.3|1873|1871.8|50
1650964800000|2022-04-26 09:20:00|1874|1872.8|1873.5|1872.3|1874.5|1873.3|1873|1871.8|44
1650965100000|2022-04-26 09:25:00|1873.8|1872.6|1873.5|1872.3|1874|1872.8|1873|1871.8|49
1650965400000|2022-04-26 09:30:00|1873.3|1872.1|1874.5|1873.3|1875|1873.8|1873.3|1872.1|44
1650965700000|2022-04-26 09:35:00|1875|1873.8|1875.5|1874.3|1876|1874.8|1875|1873.8|146
1650966000000|2022-04-26 09:40:00|1875.3|1874.1|1874.5|1873.3|1875.5|1874.3|1874.3|1873.1|42
1650966300000|2022-04-26 09:45:00|1875|1873.8|1873.5|1872.3|1875|1873.8|1873.3|1872.1|39
1650966600000|2022-04-26 09:50:00|1873|1871.8|1873.5|1872.3|1874.5|1873.3|1873|1871.8|83
1650966900000|2022-04-26 09:55:00|1873.3|1872.1|1874.5|1873.3|1874.5|1873.3|1873.3|1872.1|25
1650967200000|2022-04-26 10:00:00|1874.3|1873.1|1875|1873.8|1875|1873.8|1874|1872.8|65
1650967500000|2022-04-26 10:05:00|1874.5|1873.3|1874|1872.8|1874.5|1873.3|1873.5|1872.3|31
1650967800000|2022-04-26 10:10:00|1874.3|1873.1|1873.5|1872.3|1874.5|1873.3|1873|1871.8|59
1650968100000|2022-04-26 10:15:00|1873.3|1872.1|1872|1870.8|1873.5|1872.3|1871.5|1870.3|72
1650968400000|2022-04-26 10:20:00|1872.3|1871.1|1872|1870.8|1872.5|1871.3|1872|1870.8|57
1650968700000|2022-04-26 10:25:00|1872.3|1871.1|1871.5|1870.3|1872.5|1871.3|1871|1869.8|29
1650969000000|2022-04-26 10:30:00|1872|1870.8|1873|1871.8|1874|1872.8|1872|1870.8|283
1650969300000|2022-04-26 10:35:00|1872.8|1871.6|1873.5|1872.3|1873.5|1872.3|1872.5|1871.3|26
1650969600000|2022-04-26 10:40:00|1873|1871.8|1873|1871.8|1873.8|1872.6|1872.5|1871.3|36
1650969900000|2022-04-26 10:45:00|1873.3|1872.1|1874|1872.8|1874|1872.8|1873.3|1872.1|49
1650970200000|2022-04-26 10:50:00|1873.8|1872.6|1873.5|1872.3|1874|1872.8|1873.5|1872.3|54
1650970500000|2022-04-26 10:55:00|1874|1872.8|1872.8|1871.6|1874|1872.8|1872.5|1871.3|122
1650970800000|2022-04-26 11:00:00|1873|1871.8|1871|1869.8|1873|1871.8|1870.5|1869.3|185
1650971100000|2022-04-26 11:05:00|1870.8|1869.6|1870|1868.8|1871|1869.8|1869.5|1868.3|82
1650971400000|2022-04-26 11:10:00|1870.3|1869.1|1870|1868.8|1871|1869.8|1869.3|1868.1|119
1650971700000|2022-04-26 11:15:00|1869.5|1868.3|1870.5|1869.3|1870.5|1869.3|1869.5|1868.3|70
1650972000000|2022-04-26 11:20:00|1870.8|1869.6|1872|1870.8|1872|1870.8|1870.5|1869.3|29
1650972300000|2022-04-26 11:25:00|1872.3|1871.1|1871.5|1870.3|1872.3|1871.1|1871.5|1870.3|59
1650972600000|2022-04-26 11:30:00|1871.3|1870.1|1871|1869.8|1871.5|1870.3|1871|1869.8|25
1650972900000|2022-04-26 11:35:00|1871.3|1870.1|1870|1868.8|1871.3|1870.1|1869.5|1868.3|92
1650973200000|2022-04-26 11:40:00|1870.3|1869.1|1869.5|1868.3|1870.5|1869.3|1869.5|1868.3|20
1650973500000|2022-04-26 11:45:00|1869.8|1868.6|1871|1869.8|1871|1869.8|1869.5|1868.3|20
1650973800000|2022-04-26 11:50:00|1871.5|1870.3|1870.5|1869.3|1871.5|1870.3|1870.5|1869.3|16
1650974100000|2022-04-26 11:55:00|1870.8|1869.6|1871|1869.8|1871|1869.8|1870|1868.8|53
1650974400000|2022-04-26 12:00:00|1870.8|1869.6|1871|1869.8|1872|1870.8|1870.5|1869.3|44
1650974700000|2022-04-26 12:05:00|1871.5|1870.3|1871.5|1870.3|1872|1870.8|1871|1869.8|35
1650975000000|2022-04-26 12:10:00|1872|1870.8|1872|1870.8|1872.5|1871.3|1871.5|1870.3|92
1650975300000|2022-04-26 12:15:00|1871.5|1870.3|1871|1869.8|1872|1870.8|1870.5|1869.3|95
1650975600000|2022-04-26 12:20:00|1870.5|1869.3|1871.5|1870.3|1872|1870.8|1870.3|1869.1|70
1650975900000|2022-04-26 12:25:00|1871|1869.8|1871|1869.8|1872|1870.8|1871|1869.8|43
1650976200000|2022-04-26 12:30:00|1870.5|1869.3|1871|1869.8|1872|1870.8|1870.5|1869.3|70
1650976500000|2022-04-26 12:35:00|1870.5|1869.3|1867.8|1866.6|1871|1869.8|1866.3|1865.1|177
1650976800000|2022-04-26 12:40:00|1867.5|1866.3|1866|1864.8|1867.8|1866.6|1865.5|1864.3|123
1650977100000|2022-04-26 12:45:00|1865.8|1864.6|1866.8|1865.6|1867|1865.8|1865.5|1864.3|71
1650977400000|2022-04-26 12:50:00|1867|1865.8|1867.5|1866.3|1867.5|1866.3|1866.5|1865.3|97
1650977700000|2022-04-26 12:55:00|1867.3|1866.1|1867|1865.8|1867.5|1866.3|1867|1865.8|98
1650978000000|2022-04-26 13:00:00|1866.8|1865.6|1866|1864.8|1867|1865.8|1865.5|1864.3|74
1650978300000|2022-04-26 13:05:00|1865.8|1864.6|1866|1864.8|1866.5|1865.3|1865.5|1864.3|80
1650978600000|2022-04-26 13:10:00|1865.8|1864.6|1864|1862.8|1866|1864.8|1864|1862.8|136
1650978900000|2022-04-26 13:15:00|1864.5|1863.3|1864.5|1863.3|1865|1863.8|1864|1862.8|250
1650979200000|2022-04-26 13:20:00|1864.3|1863.1|1863.5|1862.3|1864.3|1863.1|1863|1861.8|115
1650979500000|2022-04-26 13:25:00|1863.8|1862.6|1864|1862.8|1864.5|1863.3|1863.5|1862.3|105
1650979800000|2022-04-26 13:30:00|1863.8|1862.6|1862|1860.8|1865|1863.8|1862|1860.8|267
1650980100000|2022-04-26 13:35:00|1861.8|1860.6|1861.8|1860.6|1863.5|1862.3|1861|1859.8|242
1650980400000|2022-04-26 13:40:00|1861.5|1860.3|1858.5|1857.3|1862.3|1861.1|1858.5|1857.3|244
1650980700000|2022-04-26 13:45:00|1858|1856.8|1859.5|1858.3|1861|1859.8|1858|1856.8|194
1650981000000|2022-04-26 13:50:00|1859|1857.8|1857.5|1856.3|1859.5|1858.3|1857.5|1856.3|211
1650981300000|2022-04-26 13:55:00|1858|1856.8|1859.3|1858.1|1859.5|1858.3|1857|1855.8|123
1650981600000|2022-04-26 14:00:00|1859|1857.8|1860.5|1859.3|1860.5|1859.3|1857.5|1856.3|175
1650981900000|2022-04-26 14:05:00|1860|1858.8|1861.8|1860.6|1862.5|1861.3|1859.5|1858.3|215
1650982200000|2022-04-26 14:10:00|1862|1860.8|1859.5|1858.3|1862.5|1861.3|1859.3|1858.1|890
1650982500000|2022-04-26 14:15:00|1859.3|1858.1|1857|1855.8|1859.5|1858.3|1856.5|1855.3|362
1650982800000|2022-04-26 14:20:00|1856.5|1855.3|1856.5|1855.3|1857.5|1856.3|1855|1853.8|289
1650983100000|2022-04-26 14:25:00|1856.8|1855.6|1860.5|1859.3|1860.5|1859.3|1856|1854.8|532
1650983400000|2022-04-26 14:30:00|1860.3|1859.1|1857.5|1856.3|1861|1859.8|1857|1855.8|384
1650983700000|2022-04-26 14:35:00|1857.3|1856.1|1856|1854.8|1859.5|1858.3|1855.5|1854.3|220
1650984000000|2022-04-26 14:40:00|1856.5|1855.3|1855|1853.8|1857|1855.8|1854.5|1853.3|210
1650984300000|2022-04-26 14:45:00|1854.5|1853.3|1857|1855.8|1857|1855.8|1854.5|1853.3|231
1650984600000|2022-04-26 14:50:00|1856.8|1855.6|1855.5|1854.3|1857.5|1856.3|1855|1853.8|218
1650984900000|2022-04-26 14:55:00|1855.8|1854.6|1854.5|1853.3|1856|1854.8|1854|1852.8|140
1650985200000|2022-04-26 15:00:00|1854.3|1853.1|1852.5|1851.3|1854.5|1853.3|1852|1850.8|190
1650985500000|2022-04-26 15:05:00|1852|1850.8|1852.5|1851.3|1853|1851.8|1851.5|1850.3|129
1650985800000|2022-04-26 15:10:00|1853|1851.8|1854|1852.8|1854.5|1853.3|1852.5|1851.3|153
1650986100000|2022-04-26 15:15:00|1853.5|1852.3|1852|1850.8|1854|1852.8|1851.5|1850.3|147
1650986400000|2022-04-26 15:20:00|1851.5|1850.3|1854|1852.8|1855.5|1854.3|1851.5|1850.3|433
1650986700000|2022-04-26 15:25:00|1854.3|1853.1|1853.5|1852.3|1855|1853.8|1853.5|1852.3|138
1650987000000|2022-04-26 15:30:00|1853.8|1852.6|1854|1852.8|1855.5|1854.3|1852|1850.8|224
1650987300000|2022-04-26 15:35:00|1853.8|1852.6|1854|1852.8|1854|1852.8|1852|1850.8|163
1650987600000|2022-04-26 15:40:00|1853.5|1852.3|1853|1851.8|1853.5|1852.3|1851.5|1850.3|222
1650987900000|2022-04-26 15:45:00|1852.5|1851.3|1852.5|1851.3|1853|1851.8|1851.5|1850.3|245
1650988200000|2022-04-26 15:50:00|1852|1850.8|1851|1849.8|1853|1851.8|1851|1849.8|85
1650988500000|2022-04-26 15:55:00|1850.8|1849.6|1848.5|1847.3|1851|1849.8|1848|1846.8|219
1650988800000|2022-04-26 16:00:00|1849|1847.8|1850.5|1849.3|1851|1849.8|1848.5|1847.3|111
1650989100000|2022-04-26 16:05:00|1851|1849.8|1852.5|1851.3|1852.5|1851.3|1850|1848.8|70
1650989400000|2022-04-26 16:10:00|1852.3|1851.1|1853|1851.8|1853|1851.8|1851.5|1850.3|44
1650989700000|2022-04-26 16:15:00|1853.5|1852.3|1853.8|1852.6|1854.5|1853.3|1853|1851.8|60
1650990000000|2022-04-26 16:20:00|1853.5|1852.3|1855|1853.8|1856|1854.8|1853.5|1852.3|84
1650990300000|2022-04-26 16:25:00|1855.3|1854.1|1856.5|1855.3|1857.5|1856.3|1855|1853.8|62
1650990600000|2022-04-26 16:30:00|1857|1855.8|1855|1853.8|1857|1855.8|1854.5|1853.3|57
1650990900000|2022-04-26 16:35:00|1855.5|1854.3|1854|1852.8|1855.5|1854.3|1853.5|1852.3|113
1650991200000|2022-04-26 16:40:00|1853.8|1852.6|1854.5|1853.3|1855.5|1854.3|1853.5|1852.3|32
1650991500000|2022-04-26 16:45:00|1855|1853.8|1853.5|1852.3|1855|1853.8|1853.5|1852.3|47
1650991800000|2022-04-26 16:50:00|1853.8|1852.6|1854.5|1853.3|1856|1854.8|1853.5|1852.3|117
1650992100000|2022-04-26 16:55:00|1854.8|1853.6|1858.5|1857.3|1859|1857.8|1854.3|1853.1|144
1650992400000|2022-04-26 17:00:00|1859|1857.8|1853|1851.8|1859|1857.8|1852|1850.8|135
1650992700000|2022-04-26 17:05:00|1852.8|1851.6|1853|1851.8|1853.5|1852.3|1852.5|1851.3|54
1650993000000|2022-04-26 17:10:00|1852.8|1851.6|1851|1849.8|1853.5|1852.3|1850.8|1849.6|64
1650993300000|2022-04-26 17:15:00|1850.8|1849.6|1850|1848.8|1852|1850.8|1850|1848.8|81
1650993600000|2022-04-26 17:20:00|1850.5|1849.3|1849.5|1848.3|1851.3|1850.1|1849.5|1848.3|50
1650993900000|2022-04-26 17:25:00|1849.8|1848.6|1849|1847.8|1850|1848.8|1848|1846.8|103
1650994200000|2022-04-26 17:30:00|1849.3|1848.1|1849.5|1848.3|1850.5|1849.3|1848|1846.8|55
1650994500000|2022-04-26 17:35:00|1849.3|1848.1|1850|1848.8|1850.5|1849.3|1848.5|1847.3|44
1650994800000|2022-04-26 17:40:00|1849.8|1848.6|1851.8|1850.6|1852.5|1851.3|1849.5|1848.3|53
1650995100000|2022-04-26 17:45:00|1852|1850.8|1851|1849.8|1852|1850.8|1850|1848.8|39
1650995400000|2022-04-26 17:50:00|1850.8|1849.6|1849.5|1848.3|1851|1849.8|1849.5|1848.3|40
1650995700000|2022-04-26 17:55:00|1849.8|1848.6|1850.5|1849.3|1851|1849.8|1849.5|1848.3|33
1650996000000|2022-04-26 18:00:00|1851|1849.8|1850.5|1849.3|1851|1849.8|1849|1847.8|17
1650996300000|2022-04-26 18:05:00|1850.3|1849.1|1850|1848.8|1851|1849.8|1849|1847.8|103
1650996600000|2022-04-26 18:10:00|1850.5|1849.3|1851.5|1850.3|1852|1850.8|1850|1848.8|19
1650996900000|2022-04-26 18:15:00|1851.8|1850.6|1851.3|1850.1|1853|1851.8|1850|1848.8|46
1650997200000|2022-04-26 18:20:00|1851|1849.8|1853.5|1852.3|1854.5|1853.3|1851|1849.8|95
1650997500000|2022-04-26 18:25:00|1853.3|1852.1|1852.8|1851.6|1853.8|1852.6|1852|1850.8|30
1650997800000|2022-04-26 18:30:00|1852.5|1851.3|1853|1851.8|1853.3|1852.1|1852|1850.8|29
1650998100000|2022-04-26 18:35:00|1853.3|1852.1|1853.5|1852.3|1854.5|1853.3|1852.8|1851.6|58
1650998400000|2022-04-26 18:40:00|1853.3|1852.1|1851|1849.8|1853.5|1852.3|1850.5|1849.3|58
1650998700000|2022-04-26 18:45:00|1850.8|1849.6|1850.5|1849.3|1851.5|1850.3|1850|1848.8|69
1650999000000|2022-04-26 18:50:00|1850.8|1849.6|1852|1850.8|1852.5|1851.3|1850.5|1849.3|33
1650999300000|2022-04-26 18:55:00|1852.5|1851.3|1853.5|1852.3|1854.5|1853.3|1852|1850.8|72
1650999600000|2022-04-26 19:00:00|1853.8|1852.6|1852|1850.8|1854.5|1853.3|1851.8|1850.6|102
1650999900000|2022-04-26 19:05:00|1852.3|1851.1|1851.5|1850.3|1852.3|1851.1|1850.5|1849.3|105
1651000200000|2022-04-26 19:10:00|1851.3|1850.1|1849.5|1848.3|1852.8|1851.6|1849|1847.8|102
1651000500000|2022-04-26 19:15:00|1849.3|1848.1|1846.5|1845.3|1849.5|1848.3|1846|1844.8|103
1651000800000|2022-04-26 19:20:00|1846.3|1845.1|1847|1845.8|1848|1846.8|1846|1844.8|59
1651001100000|2022-04-26 19:25:00|1847.3|1846.1|1845.5|1844.3|1847.5|1846.3|1845.5|1844.3|143
1651001400000|2022-04-26 19:30:00|1845|1843.8|1843.5|1842.3|1846|1844.8|1843|1841.8|185
1651001700000|2022-04-26 19:35:00|1843.3|1842.1|1844.5|1843.3|1844.5|1843.3|1842|1840.8|154
1651002000000|2022-04-26 19:40:00|1844.8|1843.6|1843.5|1842.3|1845.5|1844.3|1842.5|1841.3|63
1651002300000|2022-04-26 19:45:00|1844|1842.8|1841.5|1840.3|1844.5|1843.3|1841.5|1840.3|140
1651002600000|2022-04-26 19:50:00|1841|1839.8|1842|1840.8|1844|1842.8|1841|1839.8|305
1651002900000|2022-04-26 19:55:00|1842.5|1841.3|1841|1839.8|1843.3|1842.1|1840.5|1839.3|386
1651003200000|2022-04-26 20:00:00|1841.5|1840.3|1841|1839.8|1842.5|1841.3|1839.5|1838.3|211
1651003500000|2022-04-26 20:05:00|1840.8|1839.6|1836.5|1835.3|1841.3|1840.1|1836|1834.8|145
1651003800000|2022-04-26 20:10:00|1837|1835.8|1838|1836.8|1839.3|1838.1|1836.5|1835.3|74
1651004100000|2022-04-26 20:15:00|1837.8|1836.6|1838.5|1837.3|1839.5|1838.3|1837.8|1836.6|19
1651004400000|2022-04-26 20:20:00|1838.8|1837.6|1837.5|1836.3|1838.8|1837.6|1837|1835.8|10
1651004700000|2022-04-26 20:25:00|1837.3|1836.1|1837.5|1836.3|1837.5|1836.3|1837|1835.8|25
1651005000000|2022-04-26 20:30:00|1837|1835.8|1837.5|1836.3|1837.5|1836.3|1837|1835.8|5
1651005300000|2022-04-26 20:35:00|1837.8|1836.6|1837.5|1836.3|1838|1836.8|1837|1835.8|14
1651005600000|2022-04-26 20:40:00|1837|1835.8|1836|1834.8|1837.3|1836.1|1836|1834.8|31
1651005900000|2022-04-26 20:45:00|1836.3|1835.1|1836.5|1835.3|1837.5|1836.3|1836|1834.8|32
1651006200000|2022-04-26 20:50:00|1836.3|1835.1|1837.5|1836.3|1837.5|1836.3|1836.3|1835.1|17
1651006500000|2022-04-26 20:55:00|1837.3|1836.1|1840.5|1838.5|1840.7|1839.1|1836.8|1835.6|0
1651006800000|2022-04-26 21:00:00|1840.4|1838.4|1840.4|1838.4|1840.4|1838.4|1840.4|1838.4|8
1651007100000|2022-04-26 21:05:00|1840.5|1838.5|1840.5|1838.5|1840.5|1838.5|1840.4|1838.4|0
1651007400000|2022-04-26 21:10:00|1840.4|1838.4|1840.5|1838.5|1840.5|1838.5|1840.4|1838.4|0
1651007700000|2022-04-26 21:15:00|1841.6|1839.6|1841.7|1839.7|1841.8|1839.8|1841.3|1839.3|0
1651008000000|2022-04-26 21:20:00|1841.6|1839.6|1841.7|1839.7|1842|1840|1841.6|1839.6|0
1651008300000|2022-04-26 21:25:00|1841.6|1839.6|1842.5|1840.5|1842.6|1840.6|1841.6|1839.6|0
1651008600000|2022-04-26 21:30:00|1842.6|1840.6|1843.1|1841.1|1843.5|1841.5|1842.5|1840.5|0
1651008900000|2022-04-26 21:35:00|1843.2|1841.2|1842.9|1840.9|1843.2|1841.2|1842.7|1840.7|0
1651009200000|2022-04-26 21:40:00|1843|1841|1842.9|1840.9|1843.1|1841.1|1842.8|1840.8|0
1651009500000|2022-04-26 21:45:00|1843|1841|1842.8|1840.8|1843.2|1841.2|1842.8|1840.8|0
1651009800000|2022-04-26 21:50:00|1842.7|1840.7|1843.3|1841.3|1843.3|1841.3|1842.6|1840.6|0
1651010100000|2022-04-26 21:55:00|1843.2|1841.2|1843.5|1841.5|1843.5|1841.5|1843.1|1841.1|0
1651010400000|2022-04-26 22:00:00|1843.8|1841.8|1846.7|1844.7|1847.1|1845.1|1843.8|1841.8|0
1651010700000|2022-04-26 22:05:00|1846.8|1844.8|1849.8|1847.8|1851.4|1849.4|1846.7|1844.7|0
1651011000000|2022-04-26 22:10:00|1849.9|1847.9|1852|1850|1852.5|1850.5|1849.6|1847.6|0
1651011300000|2022-04-26 22:15:00|1851.9|1849.9|1850.3|1848.3|1852.8|1850.8|1849.7|1847.7|0
1651011600000|2022-04-26 22:20:00|1850.4|1848.4|1852.2|1850.2|1852.2|1850.2|1849.7|1847.7|0
1651011900000|2022-04-26 22:25:00|1852.3|1850.3|1853.7|1851.7|1853.9|1851.9|1851.8|1849.8|0
1651012200000|2022-04-26 22:30:00|1853.8|1851.8|1852.7|1850.7|1854|1852|1852.4|1850.4|0
1651012500000|2022-04-26 22:35:00|1852.8|1850.8|1851.6|1849.6|1852.8|1850.8|1851.6|1849.6|0
1651012800000|2022-04-26 22:40:00|1850.9|1848.9|1849.5|1847.5|1850.9|1848.9|1849.4|1847.4|0
1651013100000|2022-04-26 22:45:00|1849.3|1847.3|1849.5|1847.5|1850|1848|1849|1847|0
1651013400000|2022-04-26 22:50:00|1849.3|1847.3|1850.8|1848.8|1851|1849|1849.3|1847.3|0
1651013700000|2022-04-26 22:55:00|1850.9|1848.9|1848.9|1846.9|1850.9|1848.9|1848.9|1846.9|0
1651014000000|2022-04-26 23:00:00|1849.1|1847.1|1849.4|1847.4|1849.5|1847.5|1848.8|1846.8|0
1651014300000|2022-04-26 23:05:00|1849.6|1847.6|1850.2|1848.2|1850.4|1848.4|1849.6|1847.6|0
1651014600000|2022-04-26 23:10:00|1850.3|1848.3|1849.9|1847.9|1850.3|1848.3|1849.4|1847.4|0
1651014900000|2022-04-26 23:15:00|1850|1848|1849.9|1847.9|1850|1848|1849.8|1847.8|0
1651015200000|2022-04-26 23:20:00|1850.1|1848.1|1850.2|1848.2|1850.3|1848.3|1850.1|1848.1|0
1651015500000|2022-04-26 23:25:00|1850.5|1848.5|1849.8|1847.8|1851.3|1849.3|1849.5|1847.5|0
1651015800000|2022-04-26 23:30:00|1849.9|1847.9|1849.8|1847.8|1851.2|1849.2|1848.9|1846.9|0
1651016100000|2022-04-26 23:35:00|1849.6|1847.6|1848.9|1846.9|1849.8|1847.8|1848|1846|0
1651016400000|2022-04-26 23:40:00|1848.8|1846.8|1846.8|1844.8|1849.1|1847.1|1845.8|1843.8|0
1651016700000|2022-04-26 23:45:00|1847.4|1845.4|1845.5|1844.3|1847.4|1845.4|1842.5|1841.3|1094
1651017000000|2022-04-26 23:50:00|1846|1844.8|1845.5|1844.3|1848.5|1847.3|1845|1843.8|560
1651017300000|2022-04-26 23:55:00|1846|1844.8|1847.5|1846.3|1847.5|1846.3|1845.5|1844.3|649
1651017600000|2022-04-27 00:00:00|1847.3|1846.5|1851.8|1851|1853.3|1852.5|1847.3|1846.5|2363
1651017900000|2022-04-27 00:05:00|1852.3|1851.5|1848.8|1848|1853.3|1852.5|1846.8|1846|1779
1651018200000|2022-04-27 00:10:00|1849.1|1848.3|1845.8|1845|1849.3|1848.5|1844.3|1843.5|1298
1651018500000|2022-04-27 00:15:00|1846.3|1845.5|1843.3|1842.5|1846.8|1846|1842.8|1842|1397
1651018800000|2022-04-27 00:20:00|1842.8|1842|1846.3|1845.5|1847.8|1847|1842.8|1842|834
1651019100000|2022-04-27 00:25:00|1845.8|1845|1844.3|1843.5|1846.3|1845.5|1843.8|1843|821
1651019400000|2022-04-27 00:30:00|1843.8|1843|1845.1|1844.3|1847.3|1846.5|1843.8|1843|1144
1651019700000|2022-04-27 00:35:00|1845.3|1844.5|1844.3|1843.5|1846.3|1845.5|1843.8|1843|1041
1651020000000|2022-04-27 00:40:00|1844.1|1843.3|1845.3|1844.5|1845.3|1844.5|1842.3|1841.5|690
1651020300000|2022-04-27 00:45:00|1845.1|1844.3|1846.3|1845.5|1847.3|1846.5|1843.8|1843|663
1651020600000|2022-04-27 00:50:00|1846.8|1846|1849.8|1849|1849.8|1849|1846.8|1846|422
1651020900000|2022-04-27 00:55:00|1850.3|1849.5|1849.3|1848.5|1850.3|1849.5|1846.8|1846|461
1651021200000|2022-04-27 01:00:00|1848.8|1848|1849.3|1848.5|1850.8|1850|1848.3|1847.5|404
1651021500000|2022-04-27 01:05:00|1849.8|1849|1854.6|1853.8|1854.8|1854|1849.8|1849|799
1651021800000|2022-04-27 01:10:00|1854.8|1854|1849.3|1848.5|1854.8|1854|1849.3|1848.5|1397
1651022100000|2022-04-27 01:15:00|1849.8|1849|1852.8|1852|1853.3|1852.5|1849.8|1849|578
1651022400000|2022-04-27 01:20:00|1853.3|1852.5|1853.8|1853|1854.8|1854|1852.8|1852|359
1651022700000|2022-04-27 01:25:00|1853.3|1852.5|1854.3|1853.5|1854.8|1854|1853.3|1852.5|260
1651023000000|2022-04-27 01:30:00|1854.8|1854|1855.8|1855|1855.8|1855|1853.8|1853|431
1651023300000|2022-04-27 01:35:00|1855.3|1854.5|1856.3|1855.5|1856.3|1855.5|1853.3|1852.5|746
1651023600000|2022-04-27 01:40:00|1856.1|1855.3|1856.3|1855.5|1857.8|1857|1855.3|1854.5|810
1651023900000|2022-04-27 01:45:00|1856.1|1855.3|1856.3|1855.5|1858.3|1857.5|1855.8|1855|331
1651024200000|2022-04-27 01:50:00|1855.8|1855|1854.3|1853.5|1855.8|1855|1854.3|1853.5|395
1651024500000|2022-04-27 01:55:00|1854.8|1854|1855.3|1854.5|1855.8|1855|1854.8|1854|303
1651024800000|2022-04-27 02:00:00|1854.8|1854|1853.8|1853|1855.1|1854.3|1852.8|1852|682
1651025100000|2022-04-27 02:05:00|1854.3|1853.5|1852.3|1851.5|1854.3|1853.5|1851.3|1850.5|425
1651025400000|2022-04-27 02:10:00|1852.8|1852|1854.3|1853.5|1854.8|1854|1852.3|1851.5|266
1651025700000|2022-04-27 02:15:00|1854.1|1853.3|1852.8|1852|1854.1|1853.3|1852.8|1852|256
1651026000000|2022-04-27 02:20:00|1853.3|1852.5|1853.3|1852.5|1854.3|1853.5|1851.8|1851|346
1651026300000|2022-04-27 02:25:00|1853.8|1853|1853.3|1852.5|1854.3|1853.5|1852.8|1852|253
1651026600000|2022-04-27 02:30:00|1853.8|1853|1852.8|1852|1853.8|1853|1851.8|1851|216
1651026900000|2022-04-27 02:35:00|1852.6|1851.8|1853.3|1852.5|1853.3|1852.5|1851.3|1850.5|167
1651027200000|2022-04-27 02:40:00|1853.1|1852.3|1855.3|1854.5|1855.3|1854.5|1852.8|1852|165
1651027500000|2022-04-27 02:45:00|1855.1|1854.3|1853.6|1852.8|1855.1|1854.3|1852.6|1851.8|120
1651027800000|2022-04-27 02:50:00|1853.8|1853|1857.3|1856.5|1858.3|1857.5|1853.3|1852.5|377
1651028100000|2022-04-27 02:55:00|1857.1|1856.3|1857.8|1857|1858.3|1857.5|1856.3|1855.5|193
1651028400000|2022-04-27 03:00:00|1858.3|1857.5|1857.6|1856.8|1858.3|1857.5|1857.3|1856.5|184
1651028700000|2022-04-27 03:05:00|1857.8|1857|1856.8|1856|1857.8|1857|1856.1|1855.3|195
1651029000000|2022-04-27 03:10:00|1856.6|1855.8|1856.8|1856|1857.8|1857|1855.8|1855|287
1651029300000|2022-04-27 03:15:00|1856.6|1855.8|1856.8|1856|1857.3|1856.5|1855.8|1855|169
1651029600000|2022-04-27 03:20:00|1857.3|1856.5|1856.8|1856|1857.3|1856.5|1856.3|1855.5|131
1651029900000|2022-04-27 03:25:00|1856.6|1855.8|1855.8|1855|1856.8|1856|1855.8|1855|172
1651030200000|2022-04-27 03:30:00|1856.8|1856|1857.8|1857|1857.8|1857|1855.3|1854.5|1018
1651030500000|2022-04-27 03:35:00|1857.3|1856.5|1857.8|1857|1858.3|1857.5|1856.8|1856|413
1651030800000|2022-04-27 03:40:00|1858.1|1857.3|1859.3|1858.5|1859.3|1858.5|1857.3|1856.5|291
1651031100000|2022-04-27 03:45:00|1858.8|1858|1859.8|1859|1860.8|1860|1858.8|1858|476
1651031400000|2022-04-27 03:50:00|1859.3|1858.5|1857.3|1856.5|1859.3|1858.5|1857.3|1856.5|622
1651031700000|2022-04-27 03:55:00|1857.8|1857|1858.3|1857.5|1859.8|1859|1857.3|1856.5|261
1651032000000|2022-04-27 04:00:00|1857.8|1857|1860.3|1859.5|1860.3|1859.5|1857.8|1857|388
1651032300000|2022-04-27 04:05:00|1859.8|1859|1858.3|1857.5|1860.1|1859.3|1858.3|1857.5|486
1651032600000|2022-04-27 04:10:00|1858.8|1858|1858.8|1858|1858.8|1858|1858.3|1857.5|152
1651032900000|2022-04-27 04:15:00|1858.3|1857.5|1859.3|1858.5|1860.3|1859.5|1858.3|1857.5|324
1651033200000|2022-04-27 04:20:00|1859.8|1859|1857.8|1857|1859.8|1859|1857.8|1857|386
1651033500000|2022-04-27 04:25:00|1858.3|1857.5|1859.8|1859|1860.3|1859.5|1858.3|1857.5|402
1651033800000|2022-04-27 04:30:00|1860.3|1859.5|1859.8|1859|1860.8|1860|1859.8|1859|342
1651034100000|2022-04-27 04:35:00|1859.3|1858.5|1859.3|1858.5|1859.8|1859|1859.3|1858.5|312
1651034400000|2022-04-27 04:40:00|1859.8|1859|1859.8|1859|1859.8|1859|1858.8|1858|352
1651034700000|2022-04-27 04:45:00|1859.3|1858.5|1859.3|1858.5|1860.3|1859.5|1858.3|1857.5|862
1651035000000|2022-04-27 04:50:00|1858.8|1858|1856.8|1856|1858.8|1858|1856.8|1856|553
1651035300000|2022-04-27 04:55:00|1857.3|1856.5|1858.3|1857.5|1858.3|1857.5|1856.3|1855.5|521
1651035600000|2022-04-27 05:00:00|1858.8|1858|1857.3|1856.5|1859.3|1858.5|1857.3|1856.5|445
1651035900000|2022-04-27 05:05:00|1857.8|1857|1857.3|1856.5|1858.3|1857.5|1857.3|1856.5|409
1651036200000|2022-04-27 05:10:00|1857.8|1857|1859.8|1859|1859.8|1859|1857.3|1856.5|403
1651036500000|2022-04-27 05:15:00|1859.3|1858.5|1858.8|1858|1860.1|1859.3|1858.8|1858|480
1651036800000|2022-04-27 05:20:00|1858.3|1857.5|1858.3|1857.5|1859.3|1858.5|1857.8|1857|579
1651037100000|2022-04-27 05:25:00|1857.8|1857|1860.3|1859.5|1860.3|1859.5|1857.8|1857|586
1651037400000|2022-04-27 05:30:00|1860.8|1860|1860.3|1859.5|1861.3|1860.5|1859.8|1859|1042
1651037700000|2022-04-27 05:35:00|1860.6|1859.8|1860.3|1859.5|1861.8|1861|1859.8|1859|715
1651038000000|2022-04-27 05:40:00|1860.8|1860|1861.3|1860.5|1861.8|1861|1859.8|1859|823
1651038300000|2022-04-27 05:45:00|1860.8|1860|1860.3|1859.5|1860.8|1860|1859.3|1858.5|693
1651038600000|2022-04-27 05:50:00|1859.8|1859|1861.3|1860.5|1861.3|1860.5|1859.3|1858.5|880
1651038900000|2022-04-27 05:55:00|1860.8|1860|1861.3|1860.5|1861.8|1861|1859.3|1858.5|3089
1651039200000|2022-04-27 06:00:00|1861.8|1861|1858.3|1857.5|1861.8|1861|1858.3|1857.5|3204
1651039500000|2022-04-27 06:05:00|1857.8|1857|1860.4|1858.4|1860.5|1859.5|1857.8|1857|1354
1651039800000|2022-04-27 06:10:00|1860.6|1858.6|1862.6|1860.6|1862.7|1860.7|1859.8|1857.8|7
1651040100000|2022-04-27 06:15:00|1862.5|1860.5|1863.5|1861.5|1863.7|1861.7|1862.2|1860.2|423
1651040400000|2022-04-27 06:20:00|1863.7|1861.7|1864.1|1862.1|1864.9|1862.9|1863.2|1861.2|0
1651040700000|2022-04-27 06:25:00|1864.2|1862.2|1863.6|1861.6|1864.2|1862.2|1863.2|1861.2|0
1651041000000|2022-04-27 06:30:00|1863.5|1861.5|1863.2|1861.2|1864.3|1862.3|1863|1861|0
1651041300000|2022-04-27 06:35:00|1863.1|1861.1|1862.6|1860.6|1863.9|1861.9|1862.5|1860.5|0
1651041600000|2022-04-27 06:40:00|1862.4|1860.4|1862.1|1860.1|1862.4|1860.4|1861.4|1859.4|0
1651041900000|2022-04-27 06:45:00|1862.2|1860.2|1862.7|1860.7|1862.9|1860.9|1861.8|1859.8|0
1651042200000|2022-04-27 06:50:00|1862.6|1860.6|1862.6|1860.6|1862.7|1860.7|1861.7|1859.7|0
1651042500000|2022-04-27 06:55:00|1862.5|1860.5|1862.9|1860.9|1863.4|1861.4|1862.3|1860.3|0
1651042800000|2022-04-27 07:00:00|1863|1861|1862.3|1860.3|1864.3|1862.3|1861.4|1859.4|0
1651043100000|2022-04-27 07:05:00|1862.4|1860.4|1862.2|1860.2|1863.5|1861.5|1860.2|1858.2|0
1651043400000|2022-04-27 07:10:00|1861.9|1859.9|1859.6|1857.6|1862.4|1860.4|1859.6|1857.6|0
1651043700000|2022-04-27 07:15:00|1859.4|1857.4|1857.7|1855.7|1859.8|1857.8|1857.2|1855.2|0
1651044000000|2022-04-27 07:20:00|1857.5|1855.5|1853.9|1851.9|1857.8|1855.8|1853.9|1851.9|0
1651044300000|2022-04-27 07:25:00|1853.8|1851.8|1850.7|1848.7|1854.3|1852.3|1850.5|1848.5|0
1651044600000|2022-04-27 07:30:00|1850.6|1848.6|1851.5|1850.3|1853.8|1852.6|1849|1847.8|1427
1651044900000|2022-04-27 07:35:00|1851.8|1850.6|1857|1855.8|1857|1855.8|1851.5|1850.3|462
1651045200000|2022-04-27 07:40:00|1857.5|1856.3|1858.5|1857.3|1860|1858.8|1857.5|1856.3|371
1651045500000|2022-04-27 07:45:00|1859|1857.8|1861|1859.8|1861.5|1860.3|1858|1856.8|196
1651045800000|2022-04-27 07:50:00|1861.3|1860.1|1864.5|1863.3|1864.5|1863.3|1861|1859.8|602
1651046100000|2022-04-27 07:55:00|1864.8|1863.6|1867|1865.8|1867|1865.8|1864|1862.8|307
1651046400000|2022-04-27 08:00:00|1867.5|1866.3|1865|1863.8|1867.5|1866.3|1864.5|1863.3|282
1651046700000|2022-04-27 08:05:00|1865.5|1864.3|1865.5|1864.3|1866.5|1865.3|1864.5|1863.3|115
1651047000000|2022-04-27 08:10:00|1865.8|1864.6|1870|1868.8|1870.5|1869.3|1865.5|1864.3|332
1651047300000|2022-04-27 08:15:00|1870.5|1869.3|1871.5|1870.3|1872|1870.8|1870|1868.8|255
1651047600000|2022-04-27 08:20:00|1871|1869.8|1870|1868.8|1872|1870.8|1870|1868.8|153
1651047900000|2022-04-27 08:25:00|1870.3|1869.1|1869|1867.8|1870.5|1869.3|1869|1867.8|60
1651048200000|2022-04-27 08:30:00|1869.5|1868.3|1868|1866.8|1870|1868.8|1867.5|1866.3|37
1651048500000|2022-04-27 08:35:00|1867.8|1866.6|1869.5|1868.3|1869.5|1868.3|1867.5|1866.3|82
1651048800000|2022-04-27 08:40:00|1870|1868.8|1870|1868.8|1870.5|1869.3|1869.5|1868.3|36
1651049100000|2022-04-27 08:45:00|1869.5|1868.3|1868|1866.8|1869.5|1868.3|1867|1865.8|97
1651049400000|2022-04-27 08:50:00|1867.8|1866.6|1867.5|1866.3|1868.5|1867.3|1867|1865.8|64
1651049700000|2022-04-27 08:55:00|1867.8|1866.6|1869|1867.8|1870.5|1869.3|1867.5|1866.3|111
1651050000000|2022-04-27 09:00:00|1868.5|1867.3|1870|1868.8|1871.3|1870.1|1868.5|1867.3|103
1651050300000|2022-04-27 09:05:00|1870.3|1869.1|1868.5|1867.3|1871|1869.8|1868.5|1867.3|109
1651050600000|2022-04-27 09:10:00|1868.3|1867.1|1869.5|1868.3|1871|1869.8|1868|1866.8|75
1651050900000|2022-04-27 09:15:00|1869.8|1868.6|1869.5|1868.3|1870|1868.8|1868.5|1867.3|47
1651051200000|2022-04-27 09:20:00|1869|1867.8|1869.5|1868.3|1870.5|1869.3|1869|1867.8|42
1651051500000|2022-04-27 09:25:00|1870|1868.8|1869.8|1868.6|1870.5|1869.3|1869|1867.8|92
1651051800000|2022-04-27 09:30:00|1869.5|1868.3|1868|1866.8|1870|1868.8|1868|1866.8|40
1651052100000|2022-04-27 09:35:00|1868.3|1867.1|1869.5|1868.3|1870|1868.8|1868|1866.8|64
1651052400000|2022-04-27 09:40:00|1869.8|1868.6|1869.5|1868.3|1870|1868.8|1869|1867.8|77
1651052700000|2022-04-27 09:45:00|1869.8|1868.6|1869|1867.8|1870|1868.8|1868.5|1867.3|59
1651053000000|2022-04-27 09:50:00|1869.3|1868.1|1871|1869.8|1871|1869.8|1869|1867.8|49
1651053300000|2022-04-27 09:55:00|1871.3|1870.1|1871|1869.8|1872|1870.8|1871|1869.8|298
1651053600000|2022-04-27 10:00:00|1871.5|1870.3|1872.3|1871.1|1872.8|1871.6|1870.5|1869.3|678
1651053900000|2022-04-27 10:05:00|1872|1870.8|1872|1870.8|1872.5|1871.3|1871.5|1870.3|96
1651054200000|2022-04-27 10:10:00|1871.8|1870.6|1871.5|1870.3|1872.5|1871.3|1871|1869.8|85
1651054500000|2022-04-27 10:15:00|1872|1870.8|1871.5|1870.3|1872|1870.8|1871|1869.8|108
1651054800000|2022-04-27 10:20:00|1871|1869.8|1871|1869.8|1872|1870.8|1871|1869.8|107
1651055100000|2022-04-27 10:25:00|1870.5|1869.3|1871|1869.8|1871|1869.8|1870.5|1869.3|77
1651055400000|2022-04-27 10:30:00|1870.5|1869.3|1870.5|1869.3|1871.5|1870.3|1870.5|1869.3|58
1651055700000|2022-04-27 10:35:00|1870.3|1869.1|1870.5|1869.3|1871|1869.8|1869.5|1868.3|135
1651056000000|2022-04-27 10:40:00|1870.8|1869.6|1870|1868.8|1871|1869.8|1869.5|1868.3|36
1651056300000|2022-04-27 10:45:00|1869|1867.8|1869.5|1868.3|1871.5|1870.3|1867|1865.8|488
1651056600000|2022-04-27 10:50:00|1869.8|1868.6|1872|1870.8|1872|1870.8|1869.5|1868.3|40
1651056900000|2022-04-27 10:55:00|1871.8|1870.6|1871.5|1870.3|1872.5|1871.3|1870.5|1869.3|75
1651057200000|2022-04-27 11:00:00|1871|1869.8|1869|1867.8|1871|1869.8|1868.8|1867.6|86
1651057500000|2022-04-27 11:05:00|1869.3|1868.1|1867.3|1866.1|1869.3|1868.1|1867|1865.8|49
1651057800000|2022-04-27 11:10:00|1867.5|1866.3|1867.5|1866.3|1868.5|1867.3|1867|1865.8|58
1651058100000|2022-04-27 11:15:00|1867.8|1866.6|1866.5|1865.3|1868|1866.8|1866.5|1865.3|30
1651058400000|2022-04-27 11:20:00|1866.8|1865.6|1864.5|1863.3|1867|1865.8|1864.3|1863.1|362
1651058700000|2022-04-27 11:25:00|1864.8|1863.6|1862.5|1861.3|1865|1863.8|1862.3|1861.1|187
1651059000000|2022-04-27 11:30:00|1862|1860.8|1862.3|1861.1|1863|1861.8|1861.5|1860.3|76
1651059300000|2022-04-27 11:35:00|1862.5|1861.3|1863|1861.8|1863.5|1862.3|1862|1860.8|47
1651059600000|2022-04-27 11:40:00|1863.3|1862.1|1864.5|1863.3|1864.5|1863.3|1863|1861.8|86
1651059900000|2022-04-27 11:45:00|1864.8|1863.6|1865.3|1864.1|1866.3|1865.1|1864.5|1863.3|77
1651060200000|2022-04-27 11:50:00|1865|1863.8|1864|1862.8|1865.5|1864.3|1863.5|1862.3|41
1651060500000|2022-04-27 11:55:00|1863.5|1862.3|1863|1861.8|1864|1862.8|1862|1860.8|92
1651060800000|2022-04-27 12:00:00|1862.5|1861.3|1864.5|1863.3|1865|1863.8|1862|1860.8|65
1651061100000|2022-04-27 12:05:00|1864.8|1863.6|1866.5|1865.3|1866.5|1865.3|1863.5|1862.3|76
1651061400000|2022-04-27 12:10:00|1866.3|1865.1|1865|1863.8|1866.5|1865.3|1865|1863.8|127
1651061700000|2022-04-27 12:15:00|1864.5|1863.3|1863.5|1862.3|1865|1863.8|1863.5|1862.3|147
1651062000000|2022-04-27 12:20:00|1864|1862.8|1863|1861.8|1864|1862.8|1862.5|1861.3|57
1651062300000|2022-04-27 12:25:00|1862.5|1861.3|1863|1861.8|1863|1861.8|1862|1860.8|61
1651062600000|2022-04-27 12:30:00|1863.3|1862.1|1862|1860.8|1864|1862.8|1861|1859.8|68
1651062900000|2022-04-27 12:35:00|1861.8|1860.6|1863.5|1862.3|1863.5|1862.3|1861|1859.8|31
1651063200000|2022-04-27 12:40:00|1863|1861.8|1862.5|1861.3|1863.5|1862.3|1862|1860.8|37
1651063500000|2022-04-27 12:45:00|1862|1860.8|1861.5|1860.3|1862.5|1861.3|1861|1859.8|90
1651063800000|2022-04-27 12:50:00|1862|1860.8|1862.5|1861.3|1863|1861.8|1861.5|1860.3|84
1651064100000|2022-04-27 12:55:00|1863|1861.8|1863|1861.8|1864|1862.8|1862.5|1861.3|57
1651064400000|2022-04-27 13:00:00|1863.5|1862.3|1862.5|1861.3|1864|1862.8|1862.5|1861.3|140
1651064700000|2022-04-27 13:05:00|1862|1860.8|1861|1859.8|1862|1860.8|1860|1858.8|156
1651065000000|2022-04-27 13:10:00|1861.3|1860.1|1862|1860.8|1862.5|1861.3|1860.5|1859.3|141
1651065300000|2022-04-27 13:15:00|1861.5|1860.3|1862.5|1861.3|1863.3|1862.1|1861.5|1860.3|39
1651065600000|2022-04-27 13:20:00|1863|1861.8|1862|1860.8|1863|1861.8|1862|1860.8|22
1651065900000|2022-04-27 13:25:00|1862.3|1861.1|1862|1860.8|1863.5|1862.3|1862|1860.8|27
1651066200000|2022-04-27 13:30:00|1861.8|1860.6|1863|1861.8|1865|1863.8|1861.8|1860.6|360
1651066500000|2022-04-27 13:35:00|1863.5|1862.3|1863|1861.8|1864.5|1863.3|1861.3|1860.1|458
1651066800000|2022-04-27 13:40:00|1863.5|1862.3|1869.5|1868.3|1869.5|1868.3|1863|1861.8|452
1651067100000|2022-04-27 13:45:00|1870|1868.8|1871.5|1870.3|1871.5|1870.3|1868|1866.8|570
1651067400000|2022-04-27 13:50:00|1872|1870.8|1868|1866.8|1873|1871.8|1867.5|1866.3|520
1651067700000|2022-04-27 13:55:00|1868.5|1867.3|1867.5|1866.3|1868.5|1867.3|1866|1864.8|213
1651068000000|2022-04-27 14:00:00|1868|1866.8|1864|1862.8|1870|1868.8|1863|1861.8|432
1651068300000|2022-04-27 14:05:00|1864.5|1863.3|1862.5|1861.3|1865|1863.8|1862|1860.8|235
1651068600000|2022-04-27 14:10:00|1863|1861.8|1859|1857.8|1863|1861.8|1858.5|1857.3|367
1651068900000|2022-04-27 14:15:00|1858.8|1857.6|1857.5|1856.3|1859|1857.8|1856|1854.8|705
1651069200000|2022-04-27 14:20:00|1857|1855.8|1858|1856.8|1860.5|1859.3|1857|1855.8|213
1651069500000|2022-04-27 14:25:00|1857.5|1856.3|1855|1853.8|1859.5|1858.3|1855|1853.8|237
1651069800000|2022-04-27 14:30:00|1855.3|1854.1|1855.5|1854.3|1855.8|1854.6|1853|1851.8|361
1651070100000|2022-04-27 14:35:00|1856|1854.8|1859.5|1858.3|1860|1858.8|1855.5|1854.3|241
1651070400000|2022-04-27 14:40:00|1859.8|1858.6|1860.5|1859.3|1861.5|1860.3|1859|1857.8|147
1651070700000|2022-04-27 14:45:00|1860.8|1859.6|1863|1861.8|1863.5|1862.3|1860|1858.8|416
1651071000000|2022-04-27 14:50:00|1863.5|1862.3|1861|1859.8|1863.5|1862.3|1860.5|1859.3|210
1651071300000|2022-04-27 14:55:00|1860.5|1859.3|1860.5|1859.3|1862|1860.8|1860.5|1859.3|118
1651071600000|2022-04-27 15:00:00|1861|1859.8|1862|1860.8|1866.5|1865.3|1860.5|1859.3|582
1651071900000|2022-04-27 15:05:00|1862.3|1861.1|1861.5|1860.3|1863|1861.8|1860.3|1859.1|279
1651072200000|2022-04-27 15:10:00|1861.3|1860.1|1860.5|1859.3|1862.5|1861.3|1859.5|1858.3|214
1651072500000|2022-04-27 15:15:00|1860.8|1859.6|1862.5|1861.3|1863.5|1862.3|1860.5|1859.3|247
1651072800000|2022-04-27 15:20:00|1862.8|1861.6|1862.5|1861.3|1864|1862.8|1860|1858.8|149
1651073100000|2022-04-27 15:25:00|1862.8|1861.6|1864.5|1863.3|1864.5|1863.3|1861.8|1860.6|420
1651073400000|2022-04-27 15:30:00|1865|1863.8|1867.5|1866.3|1868|1866.8|1864.5|1863.3|455
1651073700000|2022-04-27 15:35:00|1867.8|1866.6|1866.5|1865.3|1868|1866.8|1866|1864.8|214
1651074000000|2022-04-27 15:40:00|1866.3|1865.1|1866.5|1865.3|1868.5|1867.3|1866|1864.8|87
1651074300000|2022-04-27 15:45:00|1866.8|1865.6|1866.5|1865.3|1867|1865.8|1865.5|1864.3|39
1651074600000|2022-04-27 15:50:00|1866.3|1865.1|1863|1861.8|1866.5|1865.3|1862.8|1861.6|65
1651074900000|2022-04-27 15:55:00|1863.3|1862.1|1864.8|1863.6|1865|1863.8|1863|1861.8|33
1651075200000|2022-04-27 16:00:00|1865|1863.8|1864|1862.8|1865.5|1864.3|1862.5|1861.3|37
1651075500000|2022-04-27 16:05:00|1864.3|1863.1|1867.3|1866.1|1867.5|1866.3|1864|1862.8|35
1651075800000|2022-04-27 16:10:00|1867.5|1866.3|1866.8|1865.6|1867.8|1866.6|1866.5|1865.3|26
1651076100000|2022-04-27 16:15:00|1866.5|1865.3|1866.3|1865.1|1868|1866.8|1865.3|1864.1|24
1651076400000|2022-04-27 16:20:00|1866|1864.8|1871.5|1870.3|1871.5|1870.3|1865.5|1864.3|405
1651076700000|2022-04-27 16:25:00|1871.3|1870.1|1872.5|1871.3|1873|1871.8|1871|1869.8|70
1651077000000|2022-04-27 16:30:00|1873|1871.8|1872|1870.8|1873.5|1872.3|1871|1869.8|56
1651077300000|2022-04-27 16:35:00|1871.5|1870.3|1871.5|1870.3|1872|1870.8|1870|1868.8|37
1651077600000|2022-04-27 16:40:00|1871.3|1870.1|1872|1870.8|1873.5|1872.3|1870.5|1869.3|137
1651077900000|2022-04-27 16:45:00|1872.5|1871.3|1871|1869.8|1872.5|1871.3|1870.5|1869.3|123
1651078200000|2022-04-27 16:50:00|1871.5|1870.3|1871|1869.8|1871.5|1870.3|1870|1868.8|37
1651078500000|2022-04-27 16:55:00|1870.8|1869.6|1871|1869.8|1871.5|1870.3|1870|1868.8|35
1651078800000|2022-04-27 17:00:00|1871.3|1870.1|1871.5|1870.3|1872.3|1871.1|1866.5|1865.3|186
1651079100000|2022-04-27 17:05:00|1871.8|1870.6|1868.5|1867.3|1872.5|1871.3|1868|1866.8|67
1651079400000|2022-04-27 17:10:00|1868.8|1867.6|1868.5|1867.3|1869.5|1868.3|1867|1865.8|36
1651079700000|2022-04-27 17:15:00|1868.3|1867.1|1868|1866.8|1868.5|1867.3|1867.3|1866.1|46
1651080000000|2022-04-27 17:20:00|1868.5|1867.3|1868.3|1867.1|1869.5|1868.3|1867.5|1866.3|60
1651080300000|2022-04-27 17:25:00|1868.5|1867.3|1870.8|1869.6|1870.8|1869.6|1865.5|1864.3|64
1651080600000|2022-04-27 17:30:00|1871|1869.8|1871|1869.8|1871.5|1870.3|1869.5|1868.3|47
1651080900000|2022-04-27 17:35:00|1871.3|1870.1|1869.5|1868.3|1872|1870.8|1868.5|1867.3|25
1651081200000|2022-04-27 17:40:00|1869.3|1868.1|1869.3|1868.1|1870|1868.8|1868|1866.8|34
1651081500000|2022-04-27 17:45:00|1869|1867.8|1871|1869.8|1871.8|1870.6|1868.3|1867.1|56
1651081800000|2022-04-27 17:50:00|1870.8|1869.6|1872|1870.8|1872.5|1871.3|1870.5|1869.3|40
1651082100000|2022-04-27 17:55:00|1872.3|1871.1|1872|1870.8|1872.3|1871.1|1870.5|1869.3|49
1651082400000|2022-04-27 18:00:00|1871.8|1870.6|1870|1868.8|1872|1870.8|1869.5|1868.3|37
1651082700000|2022-04-27 18:05:00|1870.3|1869.1|1870|1868.8|1871.5|1870.3|1869.5|1868.3|53
1651083000000|2022-04-27 18:10:00|1869.5|1868.3|1870.5|1869.3|1871.5|1870.3|1869|1867.8|42
1651083300000|2022-04-27 18:15:00|1871|1869.8|1867.5|1866.3|1871|1869.8|1867.5|1866.3|94
1651083600000|2022-04-27 18:20:00|1867.8|1866.6|1867.5|1866.3|1869.5|1868.3|1867.5|1866.3|60
1651083900000|2022-04-27 18:25:00|1867|1865.8|1866.5|1865.3|1868|1866.8|1866|1864.8|103
1651084200000|2022-04-27 18:30:00|1866.3|1865.1|1868|1866.8|1868.8|1867.6|1866|1864.8|46
1651084500000|2022-04-27 18:35:00|1868.5|1867.3|1867.5|1866.3|1868.5|1867.3|1864.5|1863.3|40
1651084800000|2022-04-27 18:40:00|1867.8|1866.6|1869.5|1868.3|1870|1868.8|1867.5|1866.3|35
1651085100000|2022-04-27 18:45:00|1869.8|1868.6|1868|1866.8|1870.5|1869.3|1867|1865.8|119
1651085400000|2022-04-27 18:50:00|1868.5|1867.3|1865.5|1864.3|1868.5|1867.3|1865|1863.8|34
1651085700000|2022-04-27 18:55:00|1865.8|1864.6|1863.3|1862.1|1865.8|1864.6|1861.5|1860.3|116
1651086000000|2022-04-27 19:00:00|1863|1861.8|1861.3|1860.1|1864|1862.8|1860.5|1859.3|218
1651086300000|2022-04-27 19:05:00|1861|1859.8|1861|1859.8|1862.5|1861.3|1859.5|1858.3|107
1651086600000|2022-04-27 19:10:00|1861.3|1860.1|1861.5|1860.3|1862.3|1861.1|1859.5|1858.3|122
1651086900000|2022-04-27 19:15:00|1861.8|1860.6|1860.5|1859.3|1863|1861.8|1859|1857.8|115
1651087200000|2022-04-27 19:20:00|1860.3|1859.1|1860|1858.8|1861|1859.8|1858.5|1857.3|60
1651087500000|2022-04-27 19:25:00|1860.3|1859.1|1861|1859.8|1862|1860.8|1860|1858.8|71
1651087800000|2022-04-27 19:30:00|1860.5|1859.3|1860.5|1859.3|1862|1860.8|1860|1858.8|172
1651088100000|2022-04-27 19:35:00|1860.3|1859.1|1859|1857.8|1861.8|1860.6|1858.3|1857.1|96
1651088400000|2022-04-27 19:40:00|1859.5|1858.3|1862|1860.8|1862.5|1861.3|1858.5|1857.3|160
1651088700000|2022-04-27 19:45:00|1861.5|1860.3|1860|1858.8|1863|1861.8|1859.5|1858.3|117
1651089000000|2022-04-27 19:50:00|1859.5|1858.3|1861.5|1860.3|1863|1861.8|1858|1856.8|678
1651089300000|2022-04-27 19:55:00|1861.8|1860.6|1859.5|1858.3|1863|1861.8|1859.5|1858.3|183
1651089600000|2022-04-27 20:00:00|1859.8|1858.6|1860|1858.8|1860.8|1859.6|1859.3|1858.1|49
1651089900000|2022-04-27 20:05:00|1860.3|1859.1|1861.5|1860.3|1864|1862.8|1860|1858.8|153
1651090200000|2022-04-27 20:10:00|1861.8|1860.6|1862|1860.8|1863.3|1862.1|1861.3|1860.1|30
1651090500000|2022-04-27 20:15:00|1862.3|1861.1|1863.5|1862.3|1863.8|1862.6|1862.3|1861.1|26
1651090800000|2022-04-27 20:20:00|1863.8|1862.6|1864.5|1863.3|1864.5|1863.3|1863.5|1862.3|6
1651091100000|2022-04-27 20:25:00|1864|1862.8|1864|1862.8|1864|1862.8|1864|1862.8|2
1651091400000|2022-04-27 20:30:00|1864.5|1863.3|1865.3|1864.1|1865.5|1864.3|1864.5|1863.3|30
1651091700000|2022-04-27 20:35:00|1865.5|1864.3|1866|1864.8|1866|1864.8|1865.5|1864.3|15
1651092000000|2022-04-27 20:40:00|1866.3|1865.1|1866|1864.8|1866.3|1865.1|1865|1863.8|14
1651092300000|2022-04-27 20:45:00|1865.5|1864.3|1867.5|1866.3|1867.8|1866.6|1865.5|1864.3|19
1651092600000|2022-04-27 20:50:00|1867.8|1866.6|1867|1865.8|1867.8|1866.6|1866.3|1865.1|35
1651092900000|2022-04-27 20:55:00|1866.3|1865.1|1878.6|1876.6|1879|1877.6|1866.3|1865.1|0
1651093200000|2022-04-27 21:00:00|1878.5|1876.5|1878.4|1876.4|1878.5|1876.5|1878.4|1876.4|11
1651093500000|2022-04-27 21:05:00|1878.3|1876.3|1878.3|1876.3|1878.4|1876.4|1878.3|1876.3|0
1651093800000|2022-04-27 21:10:00|1878.4|1876.4|1878.3|1876.3|1878.4|1876.4|1878.3|1876.3|0
1651094100000|2022-04-27 21:15:00|1878.8|1876.8|1878.8|1876.8|1878.8|1876.8|1878.7|1876.7|0
1651094400000|2022-04-27 21:20:00|1878.9|1876.9|1879.1|1877.1|1879.2|1877.2|1878.8|1876.8|0
1651094700000|2022-04-27 21:25:00|1879|1877|1879.1|1877.1|1879.2|1877.2|1879|1877|0
1651095000000|2022-04-27 21:30:00|1879|1877|1879.2|1877.2|1879.2|1877.2|1879|1877|0
1651095300000|2022-04-27 21:35:00|1879.3|1877.3|1879.4|1877.4|1879.5|1877.5|1879.3|1877.3|0
1651095600000|2022-04-27 21:40:00|1879.3|1877.3|1879.4|1877.4|1879.4|1877.4|1879|1877|0
1651095900000|2022-04-27 21:45:00|1879.2|1877.2|1879.2|1877.2|1879.6|1877.6|1879.2|1877.2|0
1651096200000|2022-04-27 21:50:00|1879.4|1877.4|1879.7|1877.7|1879.7|1877.7|1879.3|1877.3|0
1651096500000|2022-04-27 21:55:00|1879.6|1877.6|1879.8|1877.8|1879.8|1877.8|1879.6|1877.6|0
1651096800000|2022-04-27 22:00:00|1880.7|1878.7|1881.2|1879.2|1882|1880|1879.3|1877.3|0
1651097100000|2022-04-27 22:05:00|1881.1|1879.1|1880.6|1878.6|1881.7|1879.7|1880.6|1878.6|0
1651097400000|2022-04-27 22:10:00|1880.4|1878.4|1879.5|1877.5|1880.4|1878.4|1878.9|1876.9|0
1651097700000|2022-04-27 22:15:00|1880.5|1878.5|1880.1|1878.1|1881.3|1879.3|1879.7|1877.7|0
1651098000000|2022-04-27 22:20:00|1879.8|1877.8|1880.2|1878.2|1880.5|1878.5|1879.6|1877.6|0
1651098300000|2022-04-27 22:25:00|1880.1|1878.1|1879.7|1877.7|1880.1|1878.1|1879.7|1877.7|0
1651098600000|2022-04-27 22:30:00|1879.5|1877.5|1879.9|1877.9|1880.4|1878.4|1879.4|1877.4|0
1651098900000|2022-04-27 22:35:00|1879.8|1877.8|1880.7|1878.7|1880.7|1878.7|1879.8|1877.8|0
1651099200000|2022-04-27 22:40:00|1880.5|1878.5|1880.8|1878.8|1881.2|1879.2|1880.5|1878.5|0
1651099500000|2022-04-27 22:45:00|1881.1|1879.1|1881|1879|1881.4|1879.4|1880.9|1878.9|0
1651099800000|2022-04-27 22:50:00|1880.8|1878.8|1880.9|1878.9|1880.9|1878.9|1880.5|1878.5|0
1651100100000|2022-04-27 22:55:00|1881|1879|1880.5|1878.5|1881|1879|1880.2|1878.2|0
1651100400000|2022-04-27 23:00:00|1881.5|1879.5|1879.2|1877.2|1881.5|1879.5|1879.2|1877.2|0
1651100700000|2022-04-27 23:05:00|1879.3|1877.3|1880.3|1878.3|1880.3|1878.3|1879.2|1877.2|0
1651101000000|2022-04-27 23:10:00|1880.4|1878.4|1880.6|1878.6|1880.8|1878.8|1880.3|1878.3|0
1651101300000|2022-04-27 23:15:00|1879.5|1877.5|1879.7|1877.7|1879.7|1877.7|1878.9|1876.9|0
1651101600000|2022-04-27 23:20:00|1879.6|1877.6|1880.1|1878.1|1880.5|1878.5|1879.6|1877.6|0
1651101900000|2022-04-27 23:25:00|1880.2|1878.2|1880.2|1878.2|1881.2|1879.2|1880.1|1878.1|0
1651102200000|2022-04-27 23:30:00|1880|1878|1882|1880|1882.1|1880.1|1879.4|1877.4|0
1651102500000|2022-04-27 23:35:00|1881.9|1879.9|1881.2|1879.2|1882.3|1880.3|1880.7|1878.7|0
1651102800000|2022-04-27 23:40:00|1881|1879|1877.6|1875.6|1881|1879|1877.6|1875.6|0
1651103100000|2022-04-27 23:45:00|1877.7|1875.7|1863|1861.8|1877.8|1875.8|1863|1861.8|796
1651103400000|2022-04-27 23:50:00|1863.3|1862.1|1860|1858.8|1864.5|1863.3|1860|1858.8|395
1651103700000|2022-04-27 23:55:00|1860.5|1859.3|1863.5|1862.3|1863.8|1862.6|1860.5|1859.3|334
1651104000000|2022-04-28 00:00:00|1863.3|1862.5|1862.6|1861.8|1867.3|1866.5|1862.3|1861.5|1616
1651104300000|2022-04-28 00:05:00|1862.8|1862|1866.3|1865.5|1866.8|1866|1862.3|1861.5|736
1651104600000|2022-04-28 00:10:00|1865.8|1865|1868.8|1868|1868.8|1868|1865.3|1864.5|645
1651104900000|2022-04-28 00:15:00|1868.6|1867.8|1868.1|1867.3|1869.3|1868.5|1866.3|1865.5|481
1651105200000|2022-04-28 00:20:00|1867.8|1867|1864.8|1864|1867.8|1867|1863.8|1863|455
1651105500000|2022-04-28 00:25:00|1865.3|1864.5|1867.3|1866.5|1868.3|1867.5|1864.8|1864|294
1651105800000|2022-04-28 00:30:00|1866.8|1866|1865.8|1865|1867.3|1866.5|1864.8|1864|294
1651106100000|2022-04-28 00:35:00|1866.1|1865.3|1867.8|1867|1868.3|1867.5|1866.1|1865.3|339
1651106400000|2022-04-28 00:40:00|1868.1|1867.3|1870.3|1869.5|1870.8|1870|1867.8|1867|426
1651106700000|2022-04-28 00:45:00|1870.8|1870|1871.8|1871|1873.3|1872.5|1870.6|1869.8|561
1651107000000|2022-04-28 00:50:00|1871.3|1870.5|1874.3|1873.5|1874.8|1874|1871.3|1870.5|617
1651107300000|2022-04-28 00:55:00|1874.8|1874|1874.8|1874|1875.3|1874.5|1873.8|1873|329
1651107600000|2022-04-28 01:00:00|1875.3|1874.5|1875.3|1874.5|1875.3|1874.5|1873.3|1872.5|516
1651107900000|2022-04-28 01:05:00|1874.8|1874|1872.8|1872|1874.8|1874|1872.8|1872|296
1651108200000|2022-04-28 01:10:00|1873.3|1872.5|1875.3|1874.5|1875.3|1874.5|1873.3|1872.5|380
1651108500000|2022-04-28 01:15:00|1874.8|1874|1874.8|1874|1875.8|1875|1873.8|1873|643
1651108800000|2022-04-28 01:20:00|1875.3|1874.5|1873.3|1872.5|1876.3|1875.5|1872.8|1872|497
1651109100000|2022-04-28 01:25:00|1872.8|1872|1874.3|1873.5|1875.3|1874.5|1872.8|1872|471
1651109400000|2022-04-28 01:30:00|1873.8|1873|1871.3|1870.5|1874.8|1874|1870.8|1870|577
1651109700000|2022-04-28 01:35:00|1871.8|1871|1874.3|1873.5|1874.3|1873.5|1869.8|1869|477
1651110000000|2022-04-28 01:40:00|1874.8|1874|1875.8|1875|1876.3|1875.5|1874.3|1873.5|616
1651110300000|2022-04-28 01:45:00|1876.3|1875.5|1875.8|1875|1876.3|1875.5|1875.3|1874.5|322
1651110600000|2022-04-28 01:50:00|1876.1|1875.3|1877.8|1877|1877.8|1877|1876.1|1875.3|390
1651110900000|2022-04-28 01:55:00|1877.6|1876.8|1877.3|1876.5|1878.3|1877.5|1876.8|1876|412
1651111200000|2022-04-28 02:00:00|1877.8|1877|1877.3|1876.5|1878.1|1877.3|1876.6|1875.8|259
1651111500000|2022-04-28 02:05:00|1877.8|1877|1876.8|1876|1877.8|1877|1876.8|1876|173
1651111800000|2022-04-28 02:10:00|1877.3|1876.5|1879.8|1879|1880.3|1879.5|1877.3|1876.5|419
1651112100000|2022-04-28 02:15:00|1879.3|1878.5|1879.3|1878.5|1879.8|1879|1878.3|1877.5|318
1651112400000|2022-04-28 02:20:00|1878.8|1878|1879.3|1878.5|1879.3|1878.5|1878.3|1877.5|224
1651112700000|2022-04-28 02:25:00|1879.8|1879|1880.3|1879.5|1880.3|1879.5|1878.8|1878|320
1651113000000|2022-04-28 02:30:00|1880.1|1879.3|1881.3|1880.5|1881.3|1880.5|1879.8|1879|195
1651113300000|2022-04-28 02:35:00|1881.6|1880.8|1881.8|1881|1881.8|1881|1881.3|1880.5|61
1651113600000|2022-04-28 02:40:00|1882.3|1881.5|1882.8|1882|1882.8|1882|1881.8|1881|170
1651113900000|2022-04-28 02:45:00|1882.6|1881.8|1881.8|1881|1882.6|1881.8|1881.8|1881|102
1651114200000|2022-04-28 02:50:00|1882.3|1881.5|1881.8|1881|1882.3|1881.5|1881.8|1881|47
1651114500000|2022-04-28 02:55:00|1881.3|1880.5|1881.1|1880.3|1881.6|1880.8|1880.8|1880|110
1651114800000|2022-04-28 03:00:00|1880.8|1880|1880.6|1879.8|1881.3|1880.5|1880.3|1879.5|227
1651115100000|2022-04-28 03:05:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1880.3|1879.5|111
1651115400000|2022-04-28 03:10:00|1880.8|1880|1882.3|1881.5|1882.3|1881.5|1880.8|1880|507
1651115700000|2022-04-28 03:15:00|1882.8|1882|1882.3|1881.5|1883.3|1882.5|1881.1|1880.3|808
1651116000000|2022-04-28 03:20:00|1881.8|1881|1882.8|1882|1883.3|1882.5|1881.8|1881|667
1651116300000|2022-04-28 03:25:00|1883.3|1882.5|1883.8|1883|1884.1|1883.3|1882.8|1882|633
1651116600000|2022-04-28 03:30:00|1884.3|1883.5|1884.8|1884|1886.3|1885.5|1882.8|1882|1278
1651116900000|2022-04-28 03:35:00|1885.3|1884.5|1883.8|1883|1885.3|1884.5|1883.8|1883|569
1651117200000|2022-04-28 03:40:00|1884.3|1883.5|1883.8|1883|1884.3|1883.5|1883.3|1882.5|792
1651117500000|2022-04-28 03:45:00|1884.3|1883.5|1885.8|1885|1885.8|1885|1883.8|1883|845
1651117800000|2022-04-28 03:50:00|1886.3|1885.5|1885.8|1885|1886.8|1886|1885.3|1884.5|655
1651118100000|2022-04-28 03:55:00|1885.6|1884.8|1886.8|1886|1887.3|1886.5|1885.3|1884.5|489
1651118400000|2022-04-28 04:00:00|1886.6|1885.8|1887.8|1887|1887.8|1887|1885.8|1885|696
1651118700000|2022-04-28 04:05:00|1887.6|1886.8|1888.3|1887.5|1888.8|1888|1886.8|1886|635
1651119000000|2022-04-28 04:10:00|1888.6|1887.8|1889.8|1889|1889.8|1889|1888.3|1887.5|481
1651119300000|2022-04-28 04:15:00|1889.3|1888.5|1888.3|1887.5|1889.8|1889|1888.3|1887.5|798
1651119600000|2022-04-28 04:20:00|1888.8|1888|1888.8|1888|1889.8|1889|1888.8|1888|414
1651119900000|2022-04-28 04:25:00|1889.1|1888.3|1890.8|1890|1891.3|1890.5|1888.8|1888|514
1651120200000|2022-04-28 04:30:00|1891.3|1890.5|1892.8|1892|1892.8|1892|1890.6|1889.8|723
1651120500000|2022-04-28 04:35:00|1892.3|1891.5|1893.3|1892.5|1893.8|1893|1892.3|1891.5|826
1651120800000|2022-04-28 04:40:00|1893.8|1893|1893.8|1893|1894.3|1893.5|1892.8|1892|550
1651121100000|2022-04-28 04:45:00|1894.3|1893.5|1894.3|1893.5|1894.3|1893.5|1893.6|1892.8|412
1651121400000|2022-04-28 04:50:00|1893.8|1893|1894.3|1893.5|1894.3|1893.5|1892.8|1892|477
1651121700000|2022-04-28 04:55:00|1893.8|1893|1894.8|1894|1894.8|1894|1893.8|1893|372
1651122000000|2022-04-28 05:00:00|1894.3|1893.5|1895.3|1894.5|1895.3|1894.5|1893.3|1892.5|800
1651122300000|2022-04-28 05:05:00|1894.8|1894|1895.3|1894.5|1895.3|1894.5|1893.8|1893|552
1651122600000|2022-04-28 05:10:00|1894.8|1894|1894.8|1894|1894.8|1894|1894.3|1893.5|327
1651122900000|2022-04-28 05:15:00|1894.3|1893.5|1893.3|1892.5|1894.3|1893.5|1893.3|1892.5|333
1651123200000|2022-04-28 05:20:00|1893.8|1893|1893.3|1892.5|1894.3|1893.5|1892.8|1892|599
1651123500000|2022-04-28 05:25:00|1892.8|1892|1895.3|1894.5|1895.3|1894.5|1892.8|1892|954
1651123800000|2022-04-28 05:30:00|1895.8|1895|1897.3|1896.5|1897.3|1896.5|1895.3|1894.5|1262
1651124100000|2022-04-28 05:35:00|1896.8|1896|1898.3|1897.5|1899.3|1898.5|1896.8|1896|1015
1651124400000|2022-04-28 05:40:00|1897.8|1897|1899.8|1899|1900.3|1899.5|1897.8|1897|1387
1651124700000|2022-04-28 05:45:00|1899.3|1898.5|1900.8|1900|1901.8|1901|1899.3|1898.5|1946
1651125000000|2022-04-28 05:50:00|1900.3|1899.5|1901.8|1901|1901.8|1901|1900.3|1899.5|1275
1651125300000|2022-04-28 05:55:00|1901.3|1900.5|1900.3|1899.5|1902.3|1901.5|1900.3|1899.5|5118
1651125600000|2022-04-28 06:00:00|1900.8|1900|1901.8|1901|1901.8|1901|1898.6|1897.8|4707
1651125900000|2022-04-28 06:05:00|1901.3|1900.5|1902.4|1900.4|1902.8|1902|1901.3|1900.1|2026
1651126200000|2022-04-28 06:10:00|1902.3|1900.3|1902.2|1900.2|1903.5|1901.5|1901.3|1899.3|4
1651126500000|2022-04-28 06:15:00|1902.4|1900.4|1903.2|1901.2|1903.4|1901.4|1902.1|1900.1|888
1651126800000|2022-04-28 06:20:00|1903.4|1901.4|1903.9|1901.9|1904.6|1902.6|1902.9|1900.9|0
1651127100000|2022-04-28 06:25:00|1904.1|1902.1|1903.6|1901.6|1904.4|1902.4|1903.3|1901.3|0
1651127400000|2022-04-28 06:30:00|1903.8|1901.8|1904.1|1902.1|1905|1903|1903.5|1901.5|0
1651127700000|2022-04-28 06:35:00|1904.2|1902.2|1903.5|1901.5|1904.4|1902.4|1903.3|1901.3|0
1651128000000|2022-04-28 06:40:00|1903.2|1901.2|1904.6|1902.6|1904.8|1902.8|1902.9|1900.9|0
1651128300000|2022-04-28 06:45:00|1904.8|1902.8|1904.2|1902.2|1905|1903|1903.3|1901.3|0
1651128600000|2022-04-28 06:50:00|1904.4|1902.4|1905|1903|1905.5|1903.5|1904.1|1902.1|0
1651128900000|2022-04-28 06:55:00|1905.1|1903.1|1907.3|1905.3|1907.5|1905.5|1904.9|1902.9|0
1651129200000|2022-04-28 07:00:00|1907.4|1905.4|1908.1|1906.1|1908.6|1906.6|1906|1904|0
1651129500000|2022-04-28 07:05:00|1908.3|1906.3|1907.1|1905.1|1908.3|1906.3|1906|1904|0
1651129800000|2022-04-28 07:10:00|1907.2|1905.2|1911.8|1909.8|1912.8|1910.8|1906.2|1904.2|0
1651130100000|2022-04-28 07:15:00|1912.1|1910.1|1912.3|1910.3|1913.5|1911.5|1911.8|1909.8|0
1651130400000|2022-04-28 07:20:00|1912.6|1910.6|1912.3|1910.3|1914|1912|1912.3|1910.3|0
1651130700000|2022-04-28 07:25:00|1912.2|1910.2|1911.4|1909.4|1913.1|1911.1|1911.3|1909.3|0
1651131000000|2022-04-28 07:30:00|1911.7|1909.7|1912|1910.8|1913.5|1912.3|1911|1909.5|689
1651131300000|2022-04-28 07:35:00|1912.3|1911.1|1913.3|1912.1|1914.5|1913.3|1912|1910.8|673
1651131600000|2022-04-28 07:40:00|1913.5|1912.3|1914|1912.8|1914.5|1913.3|1912|1910.8|299
1651131900000|2022-04-28 07:45:00|1913.5|1912.3|1913|1911.8|1914|1912.8|1911.5|1910.3|373
1651132200000|2022-04-28 07:50:00|1913.5|1912.3|1913|1911.8|1914|1912.8|1912|1910.8|303
1651132500000|2022-04-28 07:55:00|1913.3|1912.1|1911.5|1910.3|1913.5|1912.3|1911|1909.8|186
1651132800000|2022-04-28 08:00:00|1911.8|1910.6|1912.5|1911.3|1914.5|1913.3|1911.5|1910.3|135
1651133100000|2022-04-28 08:05:00|1912.8|1911.6|1914|1912.8|1914.5|1913.3|1912.5|1911.3|176
1651133400000|2022-04-28 08:10:00|1914.5|1913.3|1915|1913.8|1915|1913.8|1913|1911.8|217
1651133700000|2022-04-28 08:15:00|1914.5|1913.3|1914.5|1913.3|1915.5|1914.3|1914.5|1913.3|128
1651134000000|2022-04-28 08:20:00|1914.8|1913.6|1915.5|1914.3|1916|1914.8|1914|1912.8|141
1651134300000|2022-04-28 08:25:00|1915.3|1914.1|1916.5|1915.3|1916.5|1915.3|1915|1913.8|115
1651134600000|2022-04-28 08:30:00|1916.3|1915.1|1917|1915.8|1917|1915.8|1915.5|1914.3|123
1651134900000|2022-04-28 08:35:00|1917.5|1916.3|1917.5|1916.3|1918|1916.8|1917.5|1916.3|179
1651135200000|2022-04-28 08:40:00|1918|1916.8|1919|1917.8|1919.5|1918.3|1918|1916.8|185
1651135500000|2022-04-28 08:45:00|1919.5|1918.3|1919.5|1918.3|1920.5|1919.3|1919|1917.8|70
1651135800000|2022-04-28 08:50:00|1919|1917.8|1921|1919.8|1921|1919.8|1919|1917.8|115
1651136100000|2022-04-28 08:55:00|1920.5|1919.3|1922|1920.8|1922|1920.8|1920.5|1919.3|148
1651136400000|2022-04-28 09:00:00|1922.5|1921.3|1922.5|1921.3|1923|1921.8|1921|1919.8|152
1651136700000|2022-04-28 09:05:00|1922.8|1921.6|1924|1922.8|1924|1922.8|1922|1920.8|261
1651137000000|2022-04-28 09:10:00|1923.8|1922.6|1924|1922.8|1925|1923.8|1923.5|1922.3|260
1651137300000|2022-04-28 09:15:00|1923.8|1922.6|1922|1920.8|1923.8|1922.6|1921.5|1920.3|104
1651137600000|2022-04-28 09:20:00|1921.5|1920.3|1922|1920.8|1922|1920.8|1921.3|1920.1|25
1651137900000|2022-04-28 09:25:00|1921.8|1920.6|1918.3|1917.1|1922|1920.8|1918|1916.8|215
1651138200000|2022-04-28 09:30:00|1918.5|1917.3|1920|1918.8|1920.5|1919.3|1918.5|1917.3|86
1651138500000|2022-04-28 09:35:00|1920.3|1919.1|1920.5|1919.3|1921.5|1920.3|1920|1918.8|206
1651138800000|2022-04-28 09:40:00|1920.8|1919.6|1919.5|1918.3|1922|1920.8|1919.3|1918.1|127
1651139100000|2022-04-28 09:45:00|1920|1918.8|1920.8|1919.6|1921.3|1920.1|1918.5|1917.3|285
1651139400000|2022-04-28 09:50:00|1920.5|1919.3|1918.5|1917.3|1921|1919.8|1917.8|1916.6|266
1651139700000|2022-04-28 09:55:00|1918.3|1917.1|1918.3|1917.1|1918.5|1917.3|1916.5|1915.3|138
1651140000000|2022-04-28 10:00:00|1918.5|1917.3|1917.5|1916.3|1918.5|1917.3|1917|1915.8|87
1651140300000|2022-04-28 10:05:00|1917|1915.8|1917.5|1916.3|1918.8|1917.6|1916.5|1915.3|58
1651140600000|2022-04-28 10:10:00|1917.8|1916.6|1916|1914.8|1917.8|1916.6|1916|1914.8|118
1651140900000|2022-04-28 10:15:00|1915.8|1914.6|1915|1913.8|1916|1914.8|1914.5|1913.3|125
1651141200000|2022-04-28 10:20:00|1914.8|1913.6|1916|1914.8|1916.5|1915.3|1914|1912.8|143
1651141500000|2022-04-28 10:25:00|1915.5|1914.3|1913.8|1912.6|1916.5|1915.3|1913|1911.8|83
1651141800000|2022-04-28 10:30:00|1914|1912.8|1915|1913.8|1915.5|1914.3|1913.5|1912.3|82
1651142100000|2022-04-28 10:35:00|1914.5|1913.3|1915|1913.8|1915.5|1914.3|1914|1912.8|22
1651142400000|2022-04-28 10:40:00|1914.8|1913.6|1915.5|1914.3|1916.3|1915.1|1914.5|1913.3|27
1651142700000|2022-04-28 10:45:00|1915.3|1914.1|1914|1912.8|1915.5|1914.3|1913|1911.8|41
1651143000000|2022-04-28 10:50:00|1914.3|1913.1|1914.5|1913.3|1915|1913.8|1914|1912.8|28
1651143300000|2022-04-28 10:55:00|1914.8|1913.6|1915.5|1914.3|1916|1914.8|1914.5|1913.3|42
1651143600000|2022-04-28 11:00:00|1915.8|1914.6|1917.8|1916.6|1918.3|1917.1|1915.5|1914.3|216
1651143900000|2022-04-28 11:05:00|1918|1916.8|1920.5|1919.3|1921|1919.8|1917.5|1916.3|169
1651144200000|2022-04-28 11:10:00|1920.8|1919.6|1920|1918.8|1921|1919.8|1919.5|1918.3|43
1651144500000|2022-04-28 11:15:00|1920.5|1919.3|1920|1918.8|1920.5|1919.3|1919.5|1918.3|24
1651144800000|2022-04-28 11:20:00|1920.3|1919.1|1920|1918.8|1920.5|1919.3|1919.8|1918.6|13
1651145100000|2022-04-28 11:25:00|1919.5|1918.3|1919|1917.8|1920.5|1919.3|1919|1917.8|76
1651145400000|2022-04-28 11:30:00|1918.8|1917.6|1918.3|1917.1|1919.5|1918.3|1918|1916.8|143
1651145700000|2022-04-28 11:35:00|1918|1916.8|1918.5|1917.3|1919|1917.8|1917.5|1916.3|79
1651146000000|2022-04-28 11:40:00|1918.3|1917.1|1917.5|1916.3|1918.5|1917.3|1917.5|1916.3|35
1651146300000|2022-04-28 11:45:00|1917|1915.8|1918|1916.8|1918.5|1917.3|1917|1915.8|21
1651146600000|2022-04-28 11:50:00|1918.5|1917.3|1917.5|1916.3|1918.5|1917.3|1917|1915.8|45
1651146900000|2022-04-28 11:55:00|1918|1916.8|1918|1916.8|1918|1916.8|1916.5|1915.3|89
1651147200000|2022-04-28 12:00:00|1917.8|1916.6|1917|1915.8|1918|1916.8|1916.5|1915.3|37
1651147500000|2022-04-28 12:05:00|1917.3|1916.1|1917|1915.8|1917.5|1916.3|1916.5|1915.3|63
1651147800000|2022-04-28 12:10:00|1916.8|1915.6|1916|1914.8|1917|1915.8|1916|1914.8|141
1651148100000|2022-04-28 12:15:00|1916.3|1915.1|1917.5|1916.3|1918|1916.8|1916|1914.8|68
1651148400000|2022-04-28 12:20:00|1918|1916.8|1920|1918.8|1920|1918.8|1917.3|1916.1|111
1651148700000|2022-04-28 12:25:00|1919.8|1918.6|1918.5|1917.3|1920.5|1919.3|1918.5|1917.3|249
1651149000000|2022-04-28 12:30:00|1918|1916.8|1915|1913.8|1918|1916.8|1914.5|1913.3|606
1651149300000|2022-04-28 12:35:00|1915.5|1914.3|1917.5|1916.3|1918|1916.8|1914|1912.8|239
1651149600000|2022-04-28 12:40:00|1917.8|1916.6|1918.5|1917.3|1919.5|1918.3|1917.5|1916.3|284
1651149900000|2022-04-28 12:45:00|1918.3|1917.1|1916|1914.8|1918.5|1917.3|1916|1914.8|362
1651150200000|2022-04-28 12:50:00|1915.5|1914.3|1914.5|1913.3|1916|1914.8|1914|1912.8|232
1651150500000|2022-04-28 12:55:00|1915|1913.8|1915.3|1914.1|1915.5|1914.3|1914|1912.8|65
1651150800000|2022-04-28 13:00:00|1915|1913.8|1916|1914.8|1917|1915.8|1914.5|1913.3|101
1651151100000|2022-04-28 13:05:00|1916.3|1915.1|1917.5|1916.3|1917.8|1916.6|1916|1914.8|32
1651151400000|2022-04-28 13:10:00|1917.3|1916.1|1916.8|1915.6|1917.8|1916.6|1916.5|1915.3|60
1651151700000|2022-04-28 13:15:00|1916.5|1915.3|1918|1916.8|1918|1916.8|1916.5|1915.3|38
1651152000000|2022-04-28 13:20:00|1917.5|1916.3|1918.5|1917.3|1919|1917.8|1917.5|1916.3|88
1651152300000|2022-04-28 13:25:00|1918.8|1917.6|1918|1916.8|1919|1917.8|1917|1915.8|127
1651152600000|2022-04-28 13:30:00|1917.8|1916.6|1913.5|1912.3|1918.5|1917.3|1913.5|1912.3|905
1651152900000|2022-04-28 13:35:00|1913.8|1912.6|1912.5|1911.3|1914.3|1913.1|1912|1910.8|493
1651153200000|2022-04-28 13:40:00|1912|1910.8|1911.5|1910.3|1914.8|1913.6|1911|1909.8|644
1651153500000|2022-04-28 13:45:00|1912|1910.8|1911|1909.8|1913.5|1912.3|1911|1909.8|515
1651153800000|2022-04-28 13:50:00|1911.3|1910.1|1912|1910.8|1912.5|1911.3|1910|1908.8|529
1651154100000|2022-04-28 13:55:00|1911.8|1910.6|1912|1910.8|1912.5|1911.3|1910.5|1909.3|355
1651154400000|2022-04-28 14:00:00|1911.5|1910.3|1909.5|1908.3|1912|1910.8|1908.8|1907.6|339
1651154700000|2022-04-28 14:05:00|1909|1907.8|1910.8|1909.6|1912|1910.8|1908.5|1907.3|266
1651155000000|2022-04-28 14:10:00|1911|1909.8|1911.5|1910.3|1912.5|1911.3|1910|1908.8|296
1651155300000|2022-04-28 14:15:00|1911|1909.8|1915.5|1914.3|1915.5|1914.3|1911|1909.8|485
1651155600000|2022-04-28 14:20:00|1916|1914.8|1913|1911.8|1916|1914.8|1913|1911.8|224
1651155900000|2022-04-28 14:25:00|1913.5|1912.3|1909.8|1908.6|1913.5|1912.3|1909.5|1908.3|198
1651156200000|2022-04-28 14:30:00|1909.5|1908.3|1908|1906.8|1910.3|1909.1|1907.5|1906.3|327
1651156500000|2022-04-28 14:35:00|1907.5|1906.3|1908.8|1907.6|1910|1908.8|1907.5|1906.3|142
1651156800000|2022-04-28 14:40:00|1908.5|1907.3|1909.5|1908.3|1910|1908.8|1907.5|1906.3|132
1651157100000|2022-04-28 14:45:00|1909|1907.8|1909.5|1908.3|1911.5|1910.3|1909|1907.8|274
1651157400000|2022-04-28 14:50:00|1910|1908.8|1910.5|1909.3|1910.8|1909.6|1908.5|1907.3|212
1651157700000|2022-04-28 14:55:00|1911|1909.8|1912|1910.8|1912.5|1911.3|1910.5|1909.3|210
1651158000000|2022-04-28 15:00:00|1911.8|1910.6|1912|1910.8|1913|1911.8|1911|1909.8|297
1651158300000|2022-04-28 15:05:00|1911.5|1910.3|1914|1912.8|1915|1913.8|1911|1909.8|313
1651158600000|2022-04-28 15:10:00|1913.5|1912.3|1913|1911.8|1914.3|1913.1|1913|1911.8|616
1651158900000|2022-04-28 15:15:00|1913.5|1912.3|1914.8|1913.6|1915|1913.8|1912.5|1911.3|324
1651159200000|2022-04-28 15:20:00|1915|1913.8|1914.5|1913.3|1915|1913.8|1913.5|1912.3|146
1651159500000|2022-04-28 15:25:00|1914.8|1913.6|1914.3|1913.1|1915.5|1914.3|1913.8|1912.6|147
1651159800000|2022-04-28 15:30:00|1914|1912.8|1915.5|1914.3|1916|1914.8|1913|1911.8|305
1651160100000|2022-04-28 15:35:00|1915.8|1914.6|1913.5|1912.3|1916.5|1915.3|1913.5|1912.3|219
1651160400000|2022-04-28 15:40:00|1914|1912.8|1912|1910.8|1914|1912.8|1912|1910.8|150
1651160700000|2022-04-28 15:45:00|1912.5|1911.3|1913.5|1912.3|1913.5|1912.3|1911.3|1910.1|185
1651161000000|2022-04-28 15:50:00|1913.3|1912.1|1914.8|1913.6|1916|1914.8|1912.8|1911.6|217
1651161300000|2022-04-28 15:55:00|1914.5|1913.3|1914.3|1913.1|1914.8|1913.6|1913.3|1912.1|190
1651161600000|2022-04-28 16:00:00|1914.5|1913.3|1915|1913.8|1915.5|1914.3|1913.5|1912.3|71
1651161900000|2022-04-28 16:05:00|1915.3|1914.1|1914.5|1913.3|1915.5|1914.3|1913|1911.8|115
1651162200000|2022-04-28 16:10:00|1915|1913.8|1917.5|1916.3|1917.5|1916.3|1914.5|1913.3|191
1651162500000|2022-04-28 16:15:00|1917|1915.8|1920.5|1919.3|1920.5|1919.3|1917|1915.8|378
1651162800000|2022-04-28 16:20:00|1921|1919.8|1921|1919.8|1921.5|1920.3|1920|1918.8|85
1651163100000|2022-04-28 16:25:00|1921.5|1920.3|1923|1921.8|1923|1921.8|1921.3|1920.1|128
1651163400000|2022-04-28 16:30:00|1923.3|1922.1|1924.5|1923.3|1924.5|1923.3|1922.5|1921.3|142
1651163700000|2022-04-28 16:35:00|1924.8|1923.6|1924|1922.8|1925.5|1924.3|1924|1922.8|141
1651164000000|2022-04-28 16:40:00|1924.3|1923.1|1926|1924.8|1926.5|1925.3|1924|1922.8|132
1651164300000|2022-04-28 16:45:00|1926.5|1925.3|1927.5|1926.3|1929|1927.8|1926.5|1925.3|307
1651164600000|2022-04-28 16:50:00|1928|1926.8|1927.5|1926.3|1928|1926.8|1925.5|1924.3|276
1651164900000|2022-04-28 16:55:00|1927.3|1926.1|1929|1927.8|1929|1927.8|1926.5|1925.3|168
1651165200000|2022-04-28 17:00:00|1928.5|1927.3|1928.5|1927.3|1929.8|1928.6|1927|1925.8|142
1651165500000|2022-04-28 17:05:00|1928.8|1927.6|1930|1928.8|1930|1928.8|1927.5|1926.3|124
1651165800000|2022-04-28 17:10:00|1930.5|1929.3|1931.5|1930.3|1932.5|1931.3|1930|1928.8|212
1651166100000|2022-04-28 17:15:00|1931.8|1930.6|1931|1929.8|1932|1930.8|1929.3|1928.1|85
1651166400000|2022-04-28 17:20:00|1930.8|1929.6|1930.8|1929.6|1931.5|1930.3|1928.5|1927.3|140
1651166700000|2022-04-28 17:25:00|1930.5|1929.3|1931.5|1930.3|1932|1930.8|1930|1928.8|84
1651167000000|2022-04-28 17:30:00|1931.8|1930.6|1932|1930.8|1932|1930.8|1929.5|1928.3|97
1651167300000|2022-04-28 17:35:00|1931.8|1930.6|1933.5|1932.3|1933.5|1932.3|1931|1929.8|177
1651167600000|2022-04-28 17:40:00|1933.8|1932.6|1932.5|1931.3|1934.5|1933.3|1931.5|1930.3|168
1651167900000|2022-04-28 17:45:00|1932.3|1931.1|1934|1932.8|1935|1933.8|1932|1930.8|92
1651168200000|2022-04-28 17:50:00|1934.3|1933.1|1933.3|1932.1|1934.5|1933.3|1932.5|1931.3|157
1651168500000|2022-04-28 17:55:00|1933.5|1932.3|1934.5|1933.3|1935|1933.8|1932.5|1931.3|173
1651168800000|2022-04-28 18:00:00|1934.8|1933.6|1935.5|1934.3|1935.5|1934.3|1934|1932.8|181
1651169100000|2022-04-28 18:05:00|1935|1933.8|1934.5|1933.3|1935.5|1934.3|1933.8|1932.6|322
1651169400000|2022-04-28 18:10:00|1934.8|1933.6|1935|1933.8|1935.5|1934.3|1934.3|1933.1|247
1651169700000|2022-04-28 18:15:00|1934.8|1933.6|1935.5|1934.3|1935.5|1934.3|1934|1932.8|106
1651170000000|2022-04-28 18:20:00|1935.8|1934.6|1935.5|1934.3|1936|1934.8|1934.5|1933.3|55
1651170300000|2022-04-28 18:25:00|1935.3|1934.1|1934.5|1933.3|1935.3|1934.1|1934|1932.8|163
1651170600000|2022-04-28 18:30:00|1934.8|1933.6|1935|1933.8|1935.8|1934.6|1934|1932.8|99
1651170900000|2022-04-28 18:35:00|1935.3|1934.1|1936|1934.8|1936|1934.8|1935|1933.8|89
1651171200000|2022-04-28 18:40:00|1936.3|1935.1|1936.5|1935.3|1936.8|1935.6|1935.5|1934.3|125
1651171500000|2022-04-28 18:45:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1936|1934.8|100
1651171800000|2022-04-28 18:50:00|1938|1936.8|1936.5|1935.3|1938.5|1937.3|1936|1934.8|164
1651172100000|2022-04-28 18:55:00|1936|1934.8|1936.8|1935.6|1937.8|1936.6|1936|1934.8|185
1651172400000|2022-04-28 19:00:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1935.3|1934.1|137
1651172700000|2022-04-28 19:05:00|1936.8|1935.6|1937|1935.8|1937.5|1936.3|1936.5|1935.3|85
1651173000000|2022-04-28 19:10:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1936|1934.8|136
1651173300000|2022-04-28 19:15:00|1936|1934.8|1937.5|1936.3|1937.5|1936.3|1935.5|1934.3|96
1651173600000|2022-04-28 19:20:00|1937|1935.8|1939.5|1938.3|1939.5|1938.3|1937|1935.8|111
1651173900000|2022-04-28 19:25:00|1939|1937.8|1936|1934.8|1939.5|1938.3|1936|1934.8|109
1651174200000|2022-04-28 19:30:00|1936.3|1935.1|1934|1932.8|1936.5|1935.3|1933.5|1932.3|122
1651174500000|2022-04-28 19:35:00|1933.5|1932.3|1934|1932.8|1935|1933.8|1932.5|1931.3|212
1651174800000|2022-04-28 19:40:00|1934.5|1933.3|1932.5|1931.3|1935|1933.8|1932|1930.8|125
1651175100000|2022-04-28 19:45:00|1932|1930.8|1934.8|1933.6|1935|1933.8|1932|1930.8|538
1651175400000|2022-04-28 19:50:00|1934|1932.8|1934.5|1933.3|1935|1933.8|1931.5|1930.3|217
1651175700000|2022-04-28 19:55:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1932|1930.8|200
1651176000000|2022-04-28 20:00:00|1934.8|1933.6|1930.5|1929.3|1934.8|1933.6|1927.8|1926.6|170
1651176300000|2022-04-28 20:05:00|1930|1928.8|1927.8|1926.6|1931.5|1930.3|1927.5|1926.3|67
1651176600000|2022-04-28 20:10:00|1928|1926.8|1928.5|1927.3|1929.3|1928.1|1927.8|1926.6|35
1651176900000|2022-04-28 20:15:00|1928.3|1927.1|1929|1927.8|1929.5|1928.3|1928|1926.8|8
1651177200000|2022-04-28 20:20:00|1928.8|1927.6|1929.3|1928.1|1930|1928.8|1928.5|1927.3|26
1651177500000|2022-04-28 20:25:00|1929.5|1928.3|1929.8|1928.6|1930|1928.8|1928.5|1927.3|11
1651177800000|2022-04-28 20:30:00|1930|1928.8|1933.5|1932.3|1934|1932.8|1930|1928.8|62
1651178100000|2022-04-28 20:35:00|1933.3|1932.1|1932.5|1931.3|1934|1932.8|1931.5|1930.3|14
1651178400000|2022-04-28 20:40:00|1932.3|1931.1|1932.5|1931.3|1932.5|1931.3|1931.5|1930.3|10
1651178700000|2022-04-28 20:45:00|1932.3|1931.1|1929|1927.8|1932.3|1931.1|1929|1927.8|55
1651179000000|2022-04-28 20:50:00|1929.3|1928.1|1931.2|1929.2|1931.2|1929.3|1929.3|1928.1|38
1651179300000|2022-04-28 20:55:00|1931.1|1929.1|1930.1|1928.1|1932|1930|1929.4|1927.4|0
1651179600000|2022-04-28 21:00:00|1930|1928|1930.7|1928.7|1930.9|1928.9|1930|1928|11
1651179900000|2022-04-28 21:05:00|1930.6|1928.6|1930.5|1928.5|1930.6|1928.6|1930.5|1928.5|0
1651180200000|2022-04-28 21:10:00|1930.6|1928.6|1930.2|1928.2|1930.6|1928.6|1930.2|1928.2|0
1651180500000|2022-04-28 21:15:00|1926.4|1924.4|1926.2|1924.2|1926.8|1924.8|1925.9|1923.9|0
1651180800000|2022-04-28 21:20:00|1925.9|1923.9|1923|1921|1926.3|1924.3|1921.9|1919.9|0
1651181100000|2022-04-28 21:25:00|1922.9|1920.9|1923.9|1921.9|1924.5|1922.5|1922.5|1920.5|0
1651181400000|2022-04-28 21:30:00|1924|1922|1923.8|1921.8|1924.2|1922.2|1923.3|1921.3|0
1651181700000|2022-04-28 21:35:00|1923.7|1921.7|1923.9|1921.9|1923.9|1921.9|1923.2|1921.2|0
1651182000000|2022-04-28 21:40:00|1924|1922|1923.8|1921.8|1924.9|1922.9|1923.8|1921.8|0
1651182300000|2022-04-28 21:45:00|1923.7|1921.7|1925.6|1923.6|1925.8|1923.8|1923.7|1921.7|0
1651182600000|2022-04-28 21:50:00|1925.7|1923.7|1925.9|1923.9|1926.2|1924.2|1925.4|1923.4|0
1651182900000|2022-04-28 21:55:00|1925.8|1923.8|1926|1924|1926.7|1924.7|1925.8|1923.8|0
1651183200000|2022-04-28 22:00:00|1924.7|1922.7|1922|1920|1924.7|1922.7|1920.5|1918.5|0
1651183500000|2022-04-28 22:05:00|1922.1|1920.1|1922.1|1920.1|1922.4|1920.4|1921.3|1919.3|0
1651183800000|2022-04-28 22:10:00|1921.9|1919.9|1922.9|1920.9|1922.9|1920.9|1921.5|1919.5|0
1651184100000|2022-04-28 22:15:00|1923|1921|1923.5|1921.5|1924|1922|1923|1921|0
1651184400000|2022-04-28 22:20:00|1923.4|1921.4|1922.9|1920.9|1924.3|1922.3|1922.9|1920.9|0
1651184700000|2022-04-28 22:25:00|1923.1|1921.1|1922.7|1920.7|1923.4|1921.4|1921.7|1919.7|0
1651185000000|2022-04-28 22:30:00|1923|1921|1923.8|1921.8|1924.2|1922.2|1923|1921|0
1651185300000|2022-04-28 22:35:00|1923.6|1921.6|1923.1|1921.1|1923.6|1921.6|1923|1921|0
1651185600000|2022-04-28 22:40:00|1923|1921|1922.1|1920.1|1923.1|1921.1|1921.6|1919.6|0
1651185900000|2022-04-28 22:45:00|1922|1920|1922|1920|1922.3|1920.3|1922|1920|0
1651186200000|2022-04-28 22:50:00|1921.9|1919.9|1921.8|1919.8|1922|1920|1921.8|1919.8|0
1651186500000|2022-04-28 22:55:00|1921.9|1919.9|1922.1|1920.1|1922.2|1920.2|1921.9|1919.9|0
1651186800000|2022-04-28 23:00:00|1922|1920|1921.9|1919.9|1922.1|1920.1|1921.8|1919.8|0
1651187100000|2022-04-28 23:05:00|1921.8|1919.8|1921.9|1919.9|1921.9|1919.9|1921.8|1919.8|0
1651187400000|2022-04-28 23:10:00|1922.3|1920.3|1922.5|1920.5|1922.5|1920.5|1922|1920|0
1651187700000|2022-04-28 23:15:00|1922.4|1920.4|1923.6|1921.6|1923.6|1921.6|1922.4|1920.4|0
1651188000000|2022-04-28 23:20:00|1923.5|1921.5|1923.7|1921.7|1924|1922|1923.5|1921.5|0
1651188300000|2022-04-28 23:25:00|1923.8|1921.8|1922.7|1920.7|1923.8|1921.8|1922.2|1920.2|0
1651188600000|2022-04-28 23:30:00|1922.1|1920.1|1920.8|1918.8|1923.3|1921.3|1920.5|1918.5|0
1651188900000|2022-04-28 23:35:00|1920.6|1918.6|1918.8|1916.8|1920.6|1918.6|1918.6|1916.6|0
1651189200000|2022-04-28 23:40:00|1919.1|1917.1|1919.8|1917.8|1919.8|1917.8|1918.5|1916.5|0
1651189500000|2022-04-28 23:45:00|1920|1918|1920.1|1918.1|1920.1|1918.1|1919.5|1917.5|0
1651189800000|2022-04-28 23:50:00|1920.3|1918.3|1922.1|1920.1|1922.1|1920.1|1920.3|1918.3|0
1651190100000|2022-04-28 23:55:00|1921.6|1919.6|1922.2|1920.2|1923|1921|1921.5|1919.5|0
1651190400000|2022-04-29 00:00:00|1922.4|1920.4|1924.5|1922.5|1924.8|1922.8|1921.9|1919.9|0
1651190700000|2022-04-29 00:05:00|1924.6|1922.6|1924.5|1922.5|1925.7|1923.7|1924.3|1922.3|0
1651191000000|2022-04-29 00:10:00|1924.2|1922.2|1924.9|1922.9|1925.5|1923.5|1923.8|1921.8|0
1651191300000|2022-04-29 00:15:00|1925|1923|1927.8|1925.8|1928.3|1926.3|1925|1923|0
1651191600000|2022-04-29 00:20:00|1928|1926|1930.7|1928.7|1930.7|1928.7|1928|1926|0
1651191900000|2022-04-29 00:25:00|1930.5|1928.5|1930.4|1928.4|1931.5|1929.5|1930.2|1928.2|0
1651192200000|2022-04-29 00:30:00|1930.6|1928.6|1929.6|1927.6|1930.6|1928.6|1928.9|1926.9|0
1651192500000|2022-04-29 00:35:00|1929.7|1927.7|1928.5|1926.5|1930|1928|1928|1926|0
1651192800000|2022-04-29 00:40:00|1928.6|1926.6|1927.2|1925.2|1928.9|1926.9|1926.7|1924.7|0
1651193100000|2022-04-29 00:45:00|1927.1|1925.1|1928.7|1926.7|1928.7|1926.7|1926.7|1924.7|0
1651193400000|2022-04-29 00:50:00|1928.9|1926.9|1927.5|1925.5|1929.4|1927.4|1927.3|1925.3|0
1651193700000|2022-04-29 00:55:00|1927.3|1925.3|1929.4|1927.4|1929.4|1927.4|1927.1|1925.1|0
1651194000000|2022-04-29 01:00:00|1929.5|1927.5|1929|1927|1929.9|1927.9|1928.1|1926.1|0
1651194300000|2022-04-29 01:05:00|1928.9|1926.9|1929.4|1927.4|1929.5|1927.5|1928.7|1926.7|0
1651194600000|2022-04-29 01:10:00|1929.6|1927.6|1927.9|1925.9|1929.8|1927.8|1927.7|1925.7|0
1651194900000|2022-04-29 01:15:00|1928.1|1926.1|1930.5|1928.5|1930.9|1928.9|1928.1|1926.1|0
1651195200000|2022-04-29 01:20:00|1930.7|1928.7|1929.6|1927.6|1930.7|1928.7|1928.8|1926.8|0
1651195500000|2022-04-29 01:25:00|1929.7|1927.7|1930.2|1928.2|1930.7|1928.7|1929.5|1927.5|0
1651195800000|2022-04-29 01:30:00|1930|1928|1931.1|1929.1|1931.7|1929.7|1930|1928|0
1651196100000|2022-04-29 01:35:00|1931.2|1929.2|1932.2|1930.2|1932.7|1930.7|1931.2|1929.2|0
1651196400000|2022-04-29 01:40:00|1932.3|1930.3|1932.8|1930.8|1934|1932|1932.3|1930.3|0
1651196700000|2022-04-29 01:45:00|1932.9|1930.9|1932.7|1930.7|1933|1931|1932.1|1930.1|0
1651197000000|2022-04-29 01:50:00|1932.5|1930.5|1932.3|1930.3|1933.3|1931.3|1932|1930|0
1651197300000|2022-04-29 01:55:00|1932.4|1930.4|1931.7|1929.7|1932.8|1930.8|1931.5|1929.5|0
1651197600000|2022-04-29 02:00:00|1931.9|1929.9|1932.6|1930.6|1932.7|1930.7|1931.6|1929.6|0
1651197900000|2022-04-29 02:05:00|1932.5|1930.5|1933.2|1931.2|1933.4|1931.4|1932|1930|0
1651198200000|2022-04-29 02:10:00|1933.1|1931.1|1932.2|1930.2|1933.7|1931.7|1932.1|1930.1|0
1651198500000|2022-04-29 02:15:00|1932.1|1930.1|1932.1|1930.1|1932.7|1930.7|1931.8|1929.8|0
1651198800000|2022-04-29 02:20:00|1932|1930|1932.6|1930.6|1932.6|1930.6|1931.5|1929.5|0
1651199100000|2022-04-29 02:25:00|1932.4|1930.4|1932.2|1930.2|1932.4|1930.4|1931.2|1929.2|0
1651199400000|2022-04-29 02:30:00|1932|1930|1931.2|1929.2|1932.3|1930.3|1931.1|1929.1|0
1651199700000|2022-04-29 02:35:00|1931.4|1929.4|1930.1|1928.1|1931.6|1929.6|1930.1|1928.1|0
1651200000000|2022-04-29 02:40:00|1930.4|1928.4|1930.2|1928.2|1930.5|1928.5|1929.1|1927.1|0
1651200300000|2022-04-29 02:45:00|1930.3|1928.3|1931.5|1929.5|1931.8|1929.8|1930.2|1928.2|0
1651200600000|2022-04-29 02:50:00|1931.8|1929.8|1931.9|1929.9|1932.2|1930.2|1931.4|1929.4|0
1651200900000|2022-04-29 02:55:00|1932|1930|1932.2|1930.2|1932.6|1930.6|1931.3|1929.3|0
1651201200000|2022-04-29 03:00:00|1932.3|1930.3|1932.4|1930.4|1932.9|1930.9|1932.3|1930.3|0
1651201500000|2022-04-29 03:05:00|1932.3|1930.3|1931.8|1929.8|1932.4|1930.4|1931.6|1929.6|0
1651201800000|2022-04-29 03:10:00|1931.9|1929.9|1931.8|1929.8|1932|1930|1930.7|1928.7|0
1651202100000|2022-04-29 03:15:00|1931.7|1929.7|1933.2|1931.2|1933.2|1931.2|1931.7|1929.7|0
1651202400000|2022-04-29 03:20:00|1933.3|1931.3|1932.3|1930.3|1933.4|1931.4|1932.3|1930.3|0
1651202700000|2022-04-29 03:25:00|1932.5|1930.5|1933.9|1931.9|1934.2|1932.2|1932.5|1930.5|0
1651203000000|2022-04-29 03:30:00|1933.8|1931.8|1934.3|1932.3|1934.8|1932.8|1933.7|1931.7|0
1651203300000|2022-04-29 03:35:00|1934.5|1932.5|1933.8|1931.8|1934.8|1932.8|1932.8|1930.8|0
1651203600000|2022-04-29 03:40:00|1933.6|1931.6|1934.2|1932.2|1934.7|1932.7|1933.4|1931.4|0
1651203900000|2022-04-29 03:45:00|1934.3|1932.3|1935.1|1933.1|1935.4|1933.4|1934.2|1932.2|0
1651204200000|2022-04-29 03:50:00|1935.3|1933.3|1934.6|1932.6|1936.8|1934.8|1934.3|1932.3|0
1651204500000|2022-04-29 03:55:00|1934.7|1932.7|1934.5|1932.5|1934.7|1932.7|1933.5|1931.5|0
1651204800000|2022-04-29 04:00:00|1934.6|1932.6|1933.7|1931.7|1935|1933|1933.4|1931.4|0
1651205100000|2022-04-29 04:05:00|1933.5|1931.5|1934.3|1932.3|1934.5|1932.5|1933.3|1931.3|0
1651205400000|2022-04-29 04:10:00|1934.2|1932.2|1933.2|1931.2|1934.2|1932.2|1933.1|1931.1|0
1651205700000|2022-04-29 04:15:00|1933.1|1931.1|1933.6|1931.6|1933.9|1931.9|1933.1|1931.1|0
1651206000000|2022-04-29 04:20:00|1933.4|1931.4|1933.4|1931.4|1933.6|1931.6|1933.1|1931.1|0
1651206300000|2022-04-29 04:25:00|1933.5|1931.5|1933.4|1931.4|1933.9|1931.9|1933.4|1931.4|0
1651206600000|2022-04-29 04:30:00|1933.6|1931.6|1933.7|1931.7|1934|1932|1933.6|1931.6|0
1651206900000|2022-04-29 04:35:00|1933.6|1931.6|1933.8|1931.8|1934.2|1932.2|1933.6|1931.6|0
1651207200000|2022-04-29 04:40:00|1933.9|1931.9|1934.2|1932.2|1934.2|1932.2|1933.8|1931.8|0
1651207500000|2022-04-29 04:45:00|1934|1932|1934.4|1932.4|1934.4|1932.4|1933.8|1931.8|0
1651207800000|2022-04-29 04:50:00|1934.3|1932.3|1934.1|1932.1|1934.6|1932.6|1933.7|1931.7|0
1651208100000|2022-04-29 04:55:00|1934.2|1932.2|1934.6|1932.6|1934.9|1932.9|1934.1|1932.1|0
1651208400000|2022-04-29 05:00:00|1934.7|1932.7|1938.1|1936.1|1938.9|1936.9|1934.7|1932.7|0
1651208700000|2022-04-29 05:05:00|1938.2|1936.2|1937.9|1935.9|1938.7|1936.7|1937|1935|0
1651209000000|2022-04-29 05:10:00|1937.8|1935.8|1938|1936|1938.4|1936.4|1937.5|1935.5|0
1651209300000|2022-04-29 05:15:00|1938.1|1936.1|1937.3|1935.3|1938.4|1936.4|1937|1935|0
1651209600000|2022-04-29 05:20:00|1937.1|1935.1|1936|1934|1937.3|1935.3|1935.3|1933.3|0
1651209900000|2022-04-29 05:25:00|1935.8|1933.8|1936.1|1934.1|1936.5|1934.5|1935.8|1933.8|0
1651210200000|2022-04-29 05:30:00|1936.2|1934.2|1936.7|1934.7|1936.9|1934.9|1935.9|1933.9|0
1651210500000|2022-04-29 05:35:00|1936.8|1934.8|1937.2|1935.2|1937.8|1935.8|1936.5|1934.5|0
1651210800000|2022-04-29 05:40:00|1937.4|1935.4|1937.5|1935.5|1937.6|1935.6|1937.1|1935.1|0
1651211100000|2022-04-29 05:45:00|1937.6|1935.6|1937.4|1935.4|1938|1936|1937.2|1935.2|0
1651211400000|2022-04-29 05:50:00|1937.5|1935.5|1936.7|1934.7|1937.7|1935.7|1936|1934|0
1651211700000|2022-04-29 05:55:00|1936.5|1934.5|1936.5|1934.5|1936.9|1934.9|1935.6|1933.6|0
1651212000000|2022-04-29 06:00:00|1936.4|1934.4|1938.6|1936.6|1938.6|1936.6|1935.7|1933.7|0
1651212300000|2022-04-29 06:05:00|1938.4|1936.4|1940.6|1938.6|1941.6|1939.6|1938.4|1936.4|0
1651212600000|2022-04-29 06:10:00|1940.5|1938.5|1938|1936|1940.5|1938.5|1937.5|1935.5|0
1651212900000|2022-04-29 06:15:00|1938.1|1936.1|1938.1|1936.1|1939.4|1937.4|1936.9|1934.9|0
1651213200000|2022-04-29 06:20:00|1938|1936|1938.2|1936.2|1938.7|1936.7|1937.2|1935.2|0
1651213500000|2022-04-29 06:25:00|1938|1936|1936.8|1934.8|1938.1|1936.1|1936.6|1934.6|0
1651213800000|2022-04-29 06:30:00|1936.7|1934.7|1938|1936|1938|1936|1936.2|1934.2|0
1651214100000|2022-04-29 06:35:00|1938.1|1936.1|1939|1937|1939|1937|1938|1936|0
1651214400000|2022-04-29 06:40:00|1938.9|1936.9|1938.4|1936.4|1939.1|1937.1|1938|1936|0
1651214700000|2022-04-29 06:45:00|1938.3|1936.3|1938.2|1936.2|1939|1937|1937.9|1935.9|0
1651215000000|2022-04-29 06:50:00|1938.3|1936.3|1936|1934|1938.3|1936.3|1935.8|1933.8|0
1651215300000|2022-04-29 06:55:00|1935.9|1933.9|1934.8|1932.8|1936.2|1934.2|1934.1|1932.1|0
1651215600000|2022-04-29 07:00:00|1934.6|1932.6|1932.9|1930.9|1935.2|1933.2|1932.2|1930.2|0
1651215900000|2022-04-29 07:05:00|1932.7|1930.7|1933.8|1931.8|1934.1|1932.1|1931.2|1929.2|0
1651216200000|2022-04-29 07:10:00|1934|1932|1933.3|1931.3|1935.2|1933.2|1932.7|1930.7|0
1651216500000|2022-04-29 07:15:00|1933.2|1931.2|1934.6|1932.6|1935.3|1933.3|1933|1931|0
1651216800000|2022-04-29 07:20:00|1934.8|1932.8|1935|1933|1936.3|1934.3|1934.7|1932.7|0
1651217100000|2022-04-29 07:25:00|1934.9|1932.9|1935.3|1933.3|1936|1934|1932.6|1930.6|0
1651217400000|2022-04-29 07:30:00|1935.2|1933.2|1937|1935|1937.2|1935.2|1935|1933|0
1651217700000|2022-04-29 07:35:00|1936.8|1934.8|1936.2|1934.2|1937.7|1935.7|1936.1|1934.1|0
1651218000000|2022-04-29 07:40:00|1936.4|1934.4|1936.4|1934.4|1937|1935|1934.7|1932.7|0
1651218300000|2022-04-29 07:45:00|1936.2|1934.2|1937.2|1935.2|1937.2|1935.2|1935.5|1933.5|0
1651218600000|2022-04-29 07:50:00|1937.4|1935.4|1937.2|1935.2|1938.1|1936.1|1935.4|1933.4|0
1651218900000|2022-04-29 07:55:00|1937|1935|1935.9|1933.9|1937.4|1935.4|1935.2|1933.2|0
1651219200000|2022-04-29 08:00:00|1935.7|1933.7|1935.9|1933.9|1937.2|1935.2|1934.9|1932.9|0
1651219500000|2022-04-29 08:05:00|1936|1934|1935.4|1933.4|1936.5|1934.5|1934.5|1932.5|0
1651219800000|2022-04-29 08:10:00|1935.5|1933.5|1936.1|1934.1|1936.3|1934.3|1934.9|1932.9|0
1651220100000|2022-04-29 08:15:00|1936.2|1934.2|1935.4|1933.4|1937|1935|1935.2|1933.2|0
1651220400000|2022-04-29 08:20:00|1935.2|1933.2|1933.8|1931.8|1935.4|1933.4|1933.8|1931.8|0
1651220700000|2022-04-29 08:25:00|1934|1932|1936.1|1934.1|1936.1|1934.1|1932.8|1930.8|0
1651221000000|2022-04-29 08:30:00|1935.9|1933.9|1934|1932|1935.9|1933.9|1934|1932|0
1651221300000|2022-04-29 08:35:00|1933.8|1931.8|1933.2|1931.2|1934.8|1932.8|1932.6|1930.6|0
1651221600000|2022-04-29 08:40:00|1933.3|1931.3|1932.9|1930.9|1934.3|1932.3|1932.5|1930.5|0
1651221900000|2022-04-29 08:45:00|1932.7|1930.7|1934.8|1932.8|1935|1933|1932.5|1930.5|0
1651222200000|2022-04-29 08:50:00|1934.7|1932.7|1934.6|1932.6|1935.1|1933.1|1934.2|1932.2|0
1651222500000|2022-04-29 08:55:00|1934.5|1932.5|1934|1932|1934.6|1932.6|1933.3|1931.3|0
1651222800000|2022-04-29 09:00:00|1933.7|1931.7|1934.2|1932.2|1934.6|1932.6|1933.2|1931.2|0
1651223100000|2022-04-29 09:05:00|1934.4|1932.4|1932.6|1930.6|1934.5|1932.5|1932.1|1930.1|0
1651223400000|2022-04-29 09:10:00|1932.5|1930.5|1933|1931|1934|1932|1932.3|1930.3|0
1651223700000|2022-04-29 09:15:00|1933.3|1931.3|1933|1931|1933.5|1931.5|1932.3|1930.3|0
1651224000000|2022-04-29 09:20:00|1933.2|1931.2|1934|1932|1934.4|1932.4|1932.8|1930.8|0
1651224300000|2022-04-29 09:25:00|1933.7|1931.7|1932.2|1930.2|1933.7|1931.7|1931.7|1929.7|0
1651224600000|2022-04-29 09:30:00|1932.1|1930.1|1931.7|1929.7|1932.8|1930.8|1931|1929|0
1651224900000|2022-04-29 09:35:00|1931.4|1929.4|1932.5|1930.5|1932.7|1930.7|1930.9|1928.9|0
1651225200000|2022-04-29 09:40:00|1932.4|1930.4|1931.4|1929.4|1932.4|1930.4|1930.7|1928.7|0
1651225500000|2022-04-29 09:45:00|1931.2|1929.2|1931.6|1929.6|1931.9|1929.9|1930.9|1928.9|0
1651225800000|2022-04-29 09:50:00|1931.7|1929.7|1930.4|1928.4|1932.1|1930.1|1930.2|1928.2|0
1651226100000|2022-04-29 09:55:00|1930.5|1928.5|1931.2|1929.2|1931.4|1929.4|1929.9|1927.9|0
1651226400000|2022-04-29 10:00:00|1931.1|1929.1|1931.1|1929.1|1932.2|1930.2|1930.7|1928.7|0
1651226700000|2022-04-29 10:05:00|1931|1929|1931.5|1929.5|1931.7|1929.7|1930.4|1928.4|0
1651227000000|2022-04-29 10:10:00|1931.3|1929.3|1931.1|1929.1|1931.5|1929.5|1930.4|1928.4|0
1651227300000|2022-04-29 10:15:00|1930.9|1928.9|1930.5|1928.5|1931.8|1929.8|1930.2|1928.2|0
1651227600000|2022-04-29 10:20:00|1930.3|1928.3|1929.5|1927.5|1930.6|1928.6|1929.4|1927.4|0
1651227900000|2022-04-29 10:25:00|1929.4|1927.4|1928.6|1926.6|1929.5|1927.5|1927.9|1925.9|0
1651228200000|2022-04-29 10:30:00|1928.5|1926.5|1928.6|1926.6|1929.1|1927.1|1927.6|1925.6|0
1651228500000|2022-04-29 10:35:00|1928.7|1926.7|1928.1|1926.1|1928.8|1926.8|1927.4|1925.4|0
1651228800000|2022-04-29 10:40:00|1927.9|1925.9|1926.7|1924.7|1928.7|1926.7|1926.7|1924.7|0
1651229100000|2022-04-29 10:45:00|1926.5|1924.5|1927|1925|1927.7|1925.7|1926.4|1924.4|0
1651229400000|2022-04-29 10:50:00|1927.1|1925.1|1927.9|1925.9|1928.6|1926.6|1927.1|1925.1|0
1651229700000|2022-04-29 10:55:00|1927.7|1925.7|1926.9|1924.9|1928|1926|1925.6|1923.6|0
1651230000000|2022-04-29 11:00:00|1926.8|1924.8|1925.5|1923.5|1927.8|1925.8|1925.4|1923.4|0
1651230300000|2022-04-29 11:05:00|1925.6|1923.6|1926.7|1924.7|1927|1925|1925.5|1923.5|0
1651230600000|2022-04-29 11:10:00|1926.5|1924.5|1925.3|1923.3|1926.7|1924.7|1924.9|1922.9|0
1651230900000|2022-04-29 11:15:00|1925.1|1923.1|1925.9|1923.9|1925.9|1923.9|1924.7|1922.7|0
1651231200000|2022-04-29 11:20:00|1926.1|1924.1|1927.2|1925.2|1927.5|1925.5|1925.9|1923.9|0
1651231500000|2022-04-29 11:25:00|1927.3|1925.3|1926.2|1924.2|1927.4|1925.4|1925.4|1923.4|0
1651231800000|2022-04-29 11:30:00|1926.4|1924.4|1925.2|1923.2|1927.1|1925.1|1925.2|1923.2|0
1651232100000|2022-04-29 11:35:00|1925.3|1923.3|1925|1923|1925.3|1923.3|1924.5|1922.5|0
1651232400000|2022-04-29 11:40:00|1924.9|1922.9|1924.5|1922.5|1925.2|1923.2|1923.7|1921.7|0
1651232700000|2022-04-29 11:45:00|1924.3|1922.3|1924.4|1922.4|1925.5|1923.5|1924.1|1922.1|0
1651233000000|2022-04-29 11:50:00|1924.3|1922.3|1924.1|1922.1|1924.4|1922.4|1923.1|1921.1|0
1651233300000|2022-04-29 11:55:00|1924.2|1922.2|1924.8|1922.8|1925.5|1923.5|1924.2|1922.2|0
1651233600000|2022-04-29 12:00:00|1924.5|1922.5|1926.1|1924.1|1926.4|1924.4|1924.3|1922.3|0
1651233900000|2022-04-29 12:05:00|1926.4|1924.4|1927.1|1925.1|1927.6|1925.6|1925.6|1923.6|0
1651234200000|2022-04-29 12:10:00|1927.3|1925.3|1926.5|1924.5|1927.3|1925.3|1926.1|1924.1|0
1651234500000|2022-04-29 12:15:00|1926.8|1924.8|1928.6|1926.6|1928.7|1926.7|1926.6|1924.6|0
1651234800000|2022-04-29 12:20:00|1928.4|1926.4|1931.7|1929.7|1931.7|1929.7|1928.4|1926.4|0
1651235100000|2022-04-29 12:25:00|1931.6|1929.6|1930.9|1928.9|1931.6|1929.6|1930.6|1928.6|0
1651235400000|2022-04-29 12:30:00|1930.8|1928.8|1929.3|1927.3|1930.8|1928.8|1928.2|1926.2|0
1651235700000|2022-04-29 12:35:00|1929.4|1927.4|1927.6|1925.6|1929.4|1927.4|1926.4|1924.4|0
1651236000000|2022-04-29 12:40:00|1927.9|1925.9|1929.8|1927.8|1930|1928|1927.6|1925.6|0
1651236300000|2022-04-29 12:45:00|1929.6|1927.6|1931.2|1929.2|1931.6|1929.6|1929.1|1927.1|0
1651236600000|2022-04-29 12:50:00|1931.1|1929.1|1930.7|1928.7|1931.5|1929.5|1930.6|1928.6|0
1651236900000|2022-04-29 12:55:00|1930.8|1928.8|1928.7|1926.7|1931.2|1929.2|1928.7|1926.7|0
1651237200000|2022-04-29 13:00:00|1928.4|1926.4|1928.5|1926.5|1929.5|1927.5|1927.8|1925.8|0
1651237500000|2022-04-29 13:05:00|1928.3|1926.3|1926.3|1924.3|1928.5|1926.5|1926.2|1924.2|0
1651237800000|2022-04-29 13:10:00|1926.2|1924.2|1925.2|1923.2|1926.5|1924.5|1924.8|1922.8|0
1651238100000|2022-04-29 13:15:00|1925.1|1923.1|1925.9|1923.9|1926.5|1924.5|1925.1|1923.1|0
1651238400000|2022-04-29 13:20:00|1925.6|1923.6|1928.4|1926.4|1928.4|1926.4|1925.6|1923.6|0
1651238700000|2022-04-29 13:25:00|1928.2|1926.2|1928.4|1926.4|1929|1927|1927.7|1925.7|0
1651239000000|2022-04-29 13:30:00|1928.6|1926.6|1931.8|1929.8|1932.7|1930.7|1927.4|1925.4|0
1651239300000|2022-04-29 13:35:00|1931.9|1929.9|1931.3|1929.3|1933.4|1931.4|1930|1928|0
1651239600000|2022-04-29 13:40:00|1931.2|1929.2|1929.7|1927.7|1933|1931|1929.1|1927.1|0
1651239900000|2022-04-29 13:45:00|1929.6|1927.6|1932|1930|1932.7|1930.7|1928.8|1926.8|0
1651240200000|2022-04-29 13:50:00|1931.8|1929.8|1933|1931|1933.6|1931.6|1931|1929|0
1651240500000|2022-04-29 13:55:00|1932.8|1930.8|1938.8|1936.8|1939.6|1937.6|1932.8|1930.8|0
1651240800000|2022-04-29 14:00:00|1939|1937|1939.2|1937.2|1940.1|1938.1|1937.3|1935.3|0
1651241100000|2022-04-29 14:05:00|1939.4|1937.4|1938.1|1936.1|1939.7|1937.7|1936.4|1934.4|0
1651241400000|2022-04-29 14:10:00|1938.4|1936.4|1936.9|1934.9|1939.2|1937.2|1936.4|1934.4|0
1651241700000|2022-04-29 14:15:00|1936.8|1934.8|1929.9|1927.9|1938.9|1936.9|1929.3|1927.3|0
1651242000000|2022-04-29 14:20:00|1929.7|1927.7|1928.9|1926.9|1930.8|1928.8|1928.1|1926.1|0
1651242300000|2022-04-29 14:25:00|1929.1|1927.1|1925.4|1923.4|1929.5|1927.5|1925.3|1923.3|0
1651242600000|2022-04-29 14:30:00|1925.3|1923.3|1925.2|1923.2|1926.7|1924.7|1924.7|1922.7|0
1651242900000|2022-04-29 14:35:00|1925.4|1923.4|1925.1|1923.1|1925.8|1923.8|1923|1921|0
1651243200000|2022-04-29 14:40:00|1924.8|1922.8|1924.4|1922.4|1925.4|1923.4|1923.1|1921.1|0
1651243500000|2022-04-29 14:45:00|1924.2|1922.2|1921.8|1919.8|1924.4|1922.4|1921.4|1919.4|0
1651243800000|2022-04-29 14:50:00|1921.7|1919.7|1921|1919|1922.8|1920.8|1919.9|1917.9|0
1651244100000|2022-04-29 14:55:00|1920.8|1918.8|1922.3|1920.3|1922.6|1920.6|1919.4|1917.4|0
1651244400000|2022-04-29 15:00:00|1921.7|1919.7|1921.2|1919.2|1922|1920|1918.3|1916.3|0
1651244700000|2022-04-29 15:05:00|1921.4|1919.4|1920.1|1918.1|1923.2|1921.2|1919.8|1917.8|0
1651245000000|2022-04-29 15:10:00|1920.3|1918.3|1920|1918|1920.7|1918.7|1917.2|1915.2|0
1651245300000|2022-04-29 15:15:00|1919.7|1917.7|1920.7|1918.7|1921.3|1919.3|1918.9|1916.9|0
1651245600000|2022-04-29 15:20:00|1920.9|1918.9|1921.7|1919.7|1922.6|1920.6|1919.3|1917.3|0
1651245900000|2022-04-29 15:25:00|1921.5|1919.5|1922.1|1920.1|1922.5|1920.5|1920.3|1918.3|0
1651246200000|2022-04-29 15:30:00|1921.9|1919.9|1923.5|1921.5|1925.9|1923.9|1920.8|1918.8|0
1651246500000|2022-04-29 15:35:00|1923.2|1921.2|1923.7|1921.7|1924.7|1922.7|1923|1921|0
1651246800000|2022-04-29 15:40:00|1923.6|1921.6|1925.6|1923.6|1925.8|1923.8|1922.8|1920.8|0
1651247100000|2022-04-29 15:45:00|1925.7|1923.7|1924.1|1922.1|1926.8|1924.8|1923.9|1921.9|0
1651247400000|2022-04-29 15:50:00|1924.2|1922.2|1924.5|1922.5|1924.9|1922.9|1923.5|1921.5|0
1651247700000|2022-04-29 15:55:00|1924.7|1922.7|1921.2|1919.2|1924.9|1922.9|1921.2|1919.2|0
1651248000000|2022-04-29 16:00:00|1921.3|1919.3|1916.8|1914.8|1921.6|1919.6|1916.3|1914.3|0
1651248300000|2022-04-29 16:05:00|1916.6|1914.6|1915.7|1913.7|1917|1915|1915.5|1913.5|0
1651248600000|2022-04-29 16:10:00|1915.6|1913.6|1917.4|1915.4|1917.5|1915.5|1915.3|1913.3|0
1651248900000|2022-04-29 16:15:00|1917.3|1915.3|1915.6|1913.6|1917.3|1915.3|1915|1913|0
1651249200000|2022-04-29 16:20:00|1915.8|1913.8|1916.6|1914.6|1916.7|1914.7|1915|1913|0
1651249500000|2022-04-29 16:25:00|1916.4|1914.4|1915.6|1913.6|1917.4|1915.4|1914.9|1912.9|0
1651249800000|2022-04-29 16:30:00|1915.5|1913.5|1915.2|1913.2|1916.2|1914.2|1914.5|1912.5|0
1651250100000|2022-04-29 16:35:00|1915.4|1913.4|1915.2|1913.2|1916.2|1914.2|1914.7|1912.7|0
1651250400000|2022-04-29 16:40:00|1915.4|1913.4|1913|1911|1915.6|1913.6|1912.8|1910.8|0
1651250700000|2022-04-29 16:45:00|1913.1|1911.1|1913|1911|1914.2|1912.2|1912.8|1910.8|0
1651251000000|2022-04-29 16:50:00|1912.8|1910.8|1909.7|1907.7|1912.8|1910.8|1909.6|1907.6|0
1651251300000|2022-04-29 16:55:00|1909.8|1907.8|1910.5|1908.5|1911.6|1909.6|1909.7|1907.7|0
1651251600000|2022-04-29 17:00:00|1910.4|1908.4|1912.4|1910.4|1913.4|1911.4|1910.4|1908.4|0
1651251900000|2022-04-29 17:05:00|1912.6|1910.6|1910.1|1908.1|1912.6|1910.6|1909.6|1907.6|0
1651252200000|2022-04-29 17:10:00|1909.9|1907.9|1910.6|1908.6|1910.6|1908.6|1909|1907|0
1651252500000|2022-04-29 17:15:00|1910.5|1908.5|1911.2|1909.2|1911.9|1909.9|1910|1908|0
1651252800000|2022-04-29 17:20:00|1910.9|1908.9|1912.5|1910.5|1912.7|1910.7|1910.8|1908.8|0
1651253100000|2022-04-29 17:25:00|1912.7|1910.7|1911.2|1909.2|1913.8|1911.8|1911.2|1909.2|0
1651253400000|2022-04-29 17:30:00|1911.1|1909.1|1912.8|1910.8|1913.4|1911.4|1911|1909|0
1651253700000|2022-04-29 17:35:00|1912.9|1910.9|1913.3|1911.3|1915.5|1913.5|1912.3|1910.3|0
1651254000000|2022-04-29 17:40:00|1913.4|1911.4|1910.9|1908.9|1913.5|1911.5|1910.2|1908.2|0
1651254300000|2022-04-29 17:45:00|1910.8|1908.8|1908.5|1906.5|1911|1909|1908|1906|0
1651254600000|2022-04-29 17:50:00|1908.6|1906.6|1908.2|1906.2|1909.1|1907.1|1907.7|1905.7|0
1651254900000|2022-04-29 17:55:00|1908|1906|1908.1|1906.1|1908.7|1906.7|1907.3|1905.3|0
1651255200000|2022-04-29 18:00:00|1908.3|1906.3|1906.4|1904.4|1908.5|1906.5|1906.2|1904.2|0
1651255500000|2022-04-29 18:05:00|1906.6|1904.6|1906|1904|1906.9|1904.9|1905.7|1903.7|0
1651255800000|2022-04-29 18:10:00|1905.8|1903.8|1906.7|1904.7|1907.2|1905.2|1904.9|1902.9|0
1651256100000|2022-04-29 18:15:00|1906.8|1904.8|1905.9|1903.9|1909.3|1907.3|1905.9|1903.9|0
1651256400000|2022-04-29 18:20:00|1906.1|1904.1|1904.6|1902.6|1906.1|1904.1|1904.2|1902.2|0
1651256700000|2022-04-29 18:25:00|1904.7|1902.7|1904.7|1902.7|1905.4|1903.4|1904.2|1902.2|0
1651257000000|2022-04-29 18:30:00|1904.9|1902.9|1904.9|1902.9|1906|1904|1903.9|1901.9|0
1651257300000|2022-04-29 18:35:00|1904.7|1902.7|1903.1|1901.1|1905.8|1903.8|1903.1|1901.1|0
1651257600000|2022-04-29 18:40:00|1902.9|1900.9|1904.2|1902.2|1904.2|1902.2|1902.9|1900.9|0
1651257900000|2022-04-29 18:45:00|1904.1|1902.1|1901.6|1899.6|1904.1|1902.1|1901.4|1899.4|0
1651258200000|2022-04-29 18:50:00|1901.5|1899.5|1900.3|1898.3|1901.7|1899.7|1900.3|1898.3|0
1651258500000|2022-04-29 18:55:00|1900.2|1898.2|1903|1901|1903.4|1901.4|1899.6|1897.6|0
1651258800000|2022-04-29 19:00:00|1902.9|1900.9|1902.7|1900.7|1903.6|1901.6|1901.4|1899.4|0
1651259100000|2022-04-29 19:05:00|1902.6|1900.6|1900.3|1898.3|1902.9|1900.9|1900.3|1898.3|0
1651259400000|2022-04-29 19:10:00|1900.5|1898.5|1898.9|1896.9|1901.2|1899.2|1897.9|1895.9|0
1651259700000|2022-04-29 19:15:00|1898.7|1896.7|1901.5|1899.5|1901.8|1899.8|1898.6|1896.6|0
1651260000000|2022-04-29 19:20:00|1901.6|1899.6|1900.9|1898.9|1901.8|1899.8|1899.5|1897.5|0
1651260300000|2022-04-29 19:25:00|1901.1|1899.1|1898|1896|1902.3|1900.3|1898|1896|0
1651260600000|2022-04-29 19:30:00|1897.7|1895.7|1898.4|1896.4|1899.9|1897.9|1896.8|1894.8|0
1651260900000|2022-04-29 19:35:00|1898.3|1896.3|1897.7|1895.7|1899.4|1897.4|1896.9|1894.9|0
1651261200000|2022-04-29 19:40:00|1897.8|1895.8|1896.1|1894.1|1899.7|1897.7|1895.9|1893.9|0
1651261500000|2022-04-29 19:45:00|1895.9|1893.9|1893.4|1891.4|1896.9|1894.9|1893.1|1891.1|0
1651261800000|2022-04-29 19:50:00|1893.2|1891.2|1891.1|1889.1|1893.4|1891.4|1890|1888|0
1651262100000|2022-04-29 19:55:00|1891.3|1889.3|1890.3|1888.3|1891.5|1889.5|1888.2|1886.2|0
1651262400000|2022-04-29 20:00:00|1890.6|1888.6|1891.4|1889.4|1892.9|1890.9|1890.3|1888.3|0
1651262700000|2022-04-29 20:05:00|1891.5|1889.5|1893.2|1891.2|1893.6|1891.6|1891.5|1889.5|0
1651263000000|2022-04-29 20:10:00|1893.3|1891.3|1893.8|1891.8|1894.2|1892.2|1893.1|1891.1|0
1651263300000|2022-04-29 20:15:00|1893.7|1891.7|1892.9|1890.9|1893.8|1891.8|1892.9|1890.9|0
1651263600000|2022-04-29 20:20:00|1893|1891|1893.3|1891.3|1893.4|1891.4|1892.9|1890.9|0
1651263900000|2022-04-29 20:25:00|1893.4|1891.4|1892.8|1890.8|1893.8|1891.8|1892.6|1890.6|0
1651264200000|2022-04-29 20:30:00|1893|1891|1892.6|1890.6|1893.1|1891.1|1892.6|1890.6|0
1651264500000|2022-04-29 20:35:00|1892.7|1890.7|1893.2|1891.2|1893.2|1891.2|1892.4|1890.4|0
1651264800000|2022-04-29 20:40:00|1893.3|1891.3|1892.8|1890.8|1893.4|1891.4|1892.8|1890.8|0
1651265100000|2022-04-29 20:45:00|1892.9|1890.9|1891.7|1889.7|1893|1891|1891.6|1889.6|0
1651265400000|2022-04-29 20:50:00|1892|1890|1891.9|1889.9|1892.2|1890.2|1891.6|1889.6|0
1651265700000|2022-04-29 20:55:00|1892.1|1890.1|1892.1|1890.1|1892.6|1890.6|1892.1|1890.1|0
1651266000000|2022-04-29 21:00:00|1892|1890|1892|1890|1892|1890|1892|1890|0
1651442400000|2022-05-01 22:00:00|1892.1|1890.1|1893|1891|1893|1891|1891.9|1889.9|0
1651442700000|2022-05-01 22:05:00|1892.9|1890.9|1893.1|1891.1|1893.3|1891.3|1892|1890|0
1651443000000|2022-05-01 22:10:00|1892.9|1890.9|1891.2|1889.2|1893.8|1891.8|1891.2|1889.2|0
1651443300000|2022-05-01 22:15:00|1891.3|1889.3|1890.9|1888.9|1891.3|1889.3|1890.2|1888.2|0
1651443600000|2022-05-01 22:20:00|1890.7|1888.7|1884.6|1882.6|1891|1889|1884.6|1882.6|0
1651443900000|2022-05-01 22:25:00|1884.5|1882.5|1884.1|1882.1|1885.2|1883.2|1883.5|1881.5|0
1651444200000|2022-05-01 22:30:00|1884|1882|1883.8|1881.8|1885.8|1883.8|1883.8|1881.8|0
1651444500000|2022-05-01 22:35:00|1883.7|1881.7|1884.2|1882.2|1884.4|1882.4|1882.4|1880.4|0
1651444800000|2022-05-01 22:40:00|1884.1|1882.1|1885.2|1883.2|1885.3|1883.3|1884|1882|0
1651445100000|2022-05-01 22:45:00|1885.1|1883.1|1887.4|1885.4|1887.8|1885.8|1885.1|1883.1|0
1651445400000|2022-05-01 22:50:00|1887.5|1885.5|1889.2|1887.2|1889.4|1887.4|1887.5|1885.5|0
1651445700000|2022-05-01 22:55:00|1888.9|1886.9|1889|1887|1889.5|1887.5|1888.9|1886.9|0
1651446000000|2022-05-01 23:00:00|1889.3|1887.3|1889.8|1887.8|1890.6|1888.6|1889.3|1887.3|0
1651446300000|2022-05-01 23:05:00|1889.7|1887.7|1889.1|1887.1|1890.2|1888.2|1888.5|1886.5|0
1651446600000|2022-05-01 23:10:00|1889.3|1887.3|1889.4|1887.4|1889.9|1887.9|1889.2|1887.2|0
1651446900000|2022-05-01 23:15:00|1889.2|1887.2|1889.6|1887.6|1889.9|1887.9|1888.5|1886.5|0
1651447200000|2022-05-01 23:20:00|1889.4|1887.4|1889.5|1887.5|1889.9|1887.9|1889.3|1887.3|0
1651447500000|2022-05-01 23:25:00|1889.3|1887.3|1887.7|1885.7|1889.3|1887.3|1887.3|1885.3|0
1651447800000|2022-05-01 23:30:00|1887.9|1885.9|1880.3|1878.3|1887.9|1885.9|1879.5|1877.5|0
1651448100000|2022-05-01 23:35:00|1880.2|1878.2|1881.4|1879.4|1881.7|1879.7|1878|1876|0
1651448400000|2022-05-01 23:40:00|1881.1|1879.1|1882|1880|1882.4|1880.4|1878.8|1876.8|0
1651448700000|2022-05-01 23:45:00|1881.9|1879.9|1890.5|1889.3|1893|1891.8|1881.6|1879.6|2012
1651449000000|2022-05-01 23:50:00|1891|1889.8|1893.5|1892.3|1895|1893.8|1891|1889.8|721
1651449300000|2022-05-01 23:55:00|1893.8|1892.6|1899|1897.8|1899|1897.8|1893.8|1892.6|893
1651449600000|2022-05-02 00:00:00|1898.8|1898|1908.8|1908|1909.1|1908.3|1898.8|1898|4231
1651449900000|2022-05-02 00:05:00|1908.6|1907.8|1908.8|1908|1912.8|1912|1908.3|1907.5|1634
1651450200000|2022-05-02 00:10:00|1908.3|1907.5|1901.3|1900.5|1908.8|1908|1900.8|1900|1159
1651450500000|2022-05-02 00:15:00|1900.8|1900|1897.8|1897|1902.3|1901.5|1896.3|1895.5|955
1651450800000|2022-05-02 00:20:00|1897.6|1896.8|1896.8|1896|1897.8|1897|1895.8|1895|592
1651451100000|2022-05-02 00:25:00|1896.3|1895.5|1895.3|1894.5|1896.8|1896|1894.8|1894|512
1651451400000|2022-05-02 00:30:00|1895.6|1894.8|1892.8|1892|1895.6|1894.8|1891.8|1891|879
1651451700000|2022-05-02 00:35:00|1892.3|1891.5|1891.8|1891|1893.3|1892.5|1889.8|1889|834
1651452000000|2022-05-02 00:40:00|1891.3|1890.5|1894.8|1894|1894.8|1894|1890.3|1889.5|589
1651452300000|2022-05-02 00:45:00|1894.3|1893.5|1892.8|1892|1894.6|1893.8|1891.8|1891|363
1651452600000|2022-05-02 00:50:00|1892.3|1891.5|1894.3|1893.5|1894.3|1893.5|1892.3|1891.5|331
1651452900000|2022-05-02 00:55:00|1894.8|1894|1898.3|1897.5|1898.3|1897.5|1894.8|1894|536
1651453200000|2022-05-02 01:00:00|1897.8|1897|1896.3|1895.5|1900.3|1899.5|1896.3|1895.5|734
1651453500000|2022-05-02 01:05:00|1895.8|1895|1896.8|1896|1897.3|1896.5|1894.3|1893.5|414
1651453800000|2022-05-02 01:10:00|1896.3|1895.5|1894.8|1894|1896.3|1895.5|1893.8|1893|331
1651454100000|2022-05-02 01:15:00|1894.3|1893.5|1893.3|1892.5|1895.8|1895|1892.8|1892|283
1651454400000|2022-05-02 01:20:00|1892.8|1892|1893.3|1892.5|1894.8|1894|1891.8|1891|385
1651454700000|2022-05-02 01:25:00|1893.1|1892.3|1894.3|1893.5|1894.3|1893.5|1891.8|1891|474
1651455000000|2022-05-02 01:30:00|1893.8|1893|1892.3|1891.5|1894.3|1893.5|1891.3|1890.5|237
1651455300000|2022-05-02 01:35:00|1892.8|1892|1891.8|1891|1893.5|1892.7|1891.8|1891|153
1651455600000|2022-05-02 01:40:00|1892.3|1891.5|1892.3|1891.5|1893.3|1892.5|1891.8|1891|308
1651455900000|2022-05-02 01:45:00|1891.8|1891|1891.5|1890.7|1892.8|1892|1891.3|1890.5|245
1651456200000|2022-05-02 01:50:00|1891.3|1890.5|1890.3|1889.5|1891.8|1891|1889.8|1889|384
1651456500000|2022-05-02 01:55:00|1889.8|1889|1889.3|1888.5|1890.3|1889.5|1888.8|1888|306
1651456800000|2022-05-02 02:00:00|1889.8|1889|1887.8|1887|1890.8|1890|1886.8|1886|965
1651457100000|2022-05-02 02:05:00|1888.3|1887.5|1888.8|1888|1888.8|1888|1887.8|1887|461
1651457400000|2022-05-02 02:10:00|1888.3|1887.5|1889.8|1889|1889.8|1889|1887.8|1887|313
1651457700000|2022-05-02 02:15:00|1889.3|1888.5|1890.3|1889.5|1890.3|1889.5|1889.3|1888.5|167
1651458000000|2022-05-02 02:20:00|1890.8|1890|1887.8|1887|1890.8|1890|1887.8|1887|861
1651458300000|2022-05-02 02:25:00|1888.3|1887.5|1890.8|1890|1891.3|1890.5|1888.3|1887.5|763
1651458600000|2022-05-02 02:30:00|1891.3|1890.5|1893.3|1892.5|1893.3|1892.5|1891.3|1890.5|187
1651458900000|2022-05-02 02:35:00|1892.8|1892|1892.8|1892|1893.8|1893|1892.3|1891.5|210
1651459200000|2022-05-02 02:40:00|1893.3|1892.5|1893.8|1893|1894.3|1893.5|1892.8|1892|82
1651459500000|2022-05-02 02:45:00|1893.5|1892.7|1892.8|1892|1893.8|1893|1892.8|1892|173
1651459800000|2022-05-02 02:50:00|1893.3|1892.5|1893.3|1892.5|1893.8|1893|1892.8|1892|192
1651460100000|2022-05-02 02:55:00|1893|1892.2|1892.8|1892|1893.3|1892.5|1892.3|1891.5|186
1651460400000|2022-05-02 03:00:00|1893.3|1892.5|1896.3|1895.5|1897.3|1896.5|1893.3|1892.5|397
1651460700000|2022-05-02 03:05:00|1895.8|1895|1893.8|1893|1896.3|1895.5|1893.5|1892.7|435
1651461000000|2022-05-02 03:10:00|1894.3|1893.5|1895.3|1894.5|1895.8|1895|1894.3|1893.5|204
1651461300000|2022-05-02 03:15:00|1895.5|1894.7|1895.8|1895|1896.3|1895.5|1895.3|1894.5|203
1651461600000|2022-05-02 03:20:00|1896|1895.2|1895.3|1894.5|1896.3|1895.5|1895.3|1894.5|108
1651461900000|2022-05-02 03:25:00|1895.8|1895|1894.3|1893.5|1895.8|1895|1893.8|1893|329
1651462200000|2022-05-02 03:30:00|1894.8|1894|1895.3|1894.5|1896.8|1896|1893.8|1893|1098
1651462500000|2022-05-02 03:35:00|1895|1894.2|1897.8|1897|1897.8|1897|1894.8|1894|418
1651462800000|2022-05-02 03:40:00|1897.5|1896.7|1896.8|1896|1898.3|1897.5|1896.8|1896|264
1651463100000|2022-05-02 03:45:00|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|1896.8|1896|228
1651463400000|2022-05-02 03:50:00|1897.8|1897|1896.8|1896|1898.3|1897.5|1896.8|1896|299
1651463700000|2022-05-02 03:55:00|1897|1896.2|1896.8|1896|1897.3|1896.5|1896.8|1896|122
1651464000000|2022-05-02 04:00:00|1897.3|1896.5|1897.3|1896.5|1897.8|1897|1896.8|1896|226
1651464300000|2022-05-02 04:05:00|1897.8|1897|1898.3|1897.5|1898.3|1897.5|1896.3|1895.5|435
1651464600000|2022-05-02 04:10:00|1898.5|1897.7|1898.3|1897.5|1899.3|1898.5|1898.3|1897.5|243
1651464900000|2022-05-02 04:15:00|1897.8|1897|1897.8|1897|1898.8|1898|1897.3|1896.5|244
1651465200000|2022-05-02 04:20:00|1898.3|1897.5|1898.8|1898|1898.8|1898|1897.8|1897|260
1651465500000|2022-05-02 04:25:00|1898.3|1897.5|1898.8|1898|1898.8|1898|1898.3|1897.5|250
1651465800000|2022-05-02 04:30:00|1899.3|1898.5|1899.5|1898.7|1900.3|1899.5|1899.3|1898.5|410
1651466100000|2022-05-02 04:35:00|1899.3|1898.5|1899.8|1899|1900|1899.2|1898.8|1898|223
1651466400000|2022-05-02 04:40:00|1900|1899.2|1901.8|1901|1901.8|1901|1899.8|1899|296
1651466700000|2022-05-02 04:45:00|1901.3|1900.5|1901.8|1901|1902.3|1901.5|1901.3|1900.5|416
1651467000000|2022-05-02 04:50:00|1902.3|1901.5|1901.8|1901|1902.3|1901.5|1901.3|1900.5|270
1651467300000|2022-05-02 04:55:00|1902.3|1901.5|1902.8|1902|1902.8|1902|1902.3|1901.5|159
1651467600000|2022-05-02 05:00:00|1903.3|1902.5|1902.3|1901.5|1903.3|1902.5|1901.3|1900.5|594
1651467900000|2022-05-02 05:05:00|1902.8|1902|1903.3|1902.5|1903.8|1903|1902.3|1901.5|339
1651468200000|2022-05-02 05:10:00|1903.8|1903|1903.8|1903|1904.3|1903.5|1903.3|1902.5|288
1651468500000|2022-05-02 05:15:00|1903.3|1902.5|1903.8|1903|1903.8|1903|1902.3|1901.5|453
1651468800000|2022-05-02 05:20:00|1903.3|1902.5|1902.8|1902|1903.3|1902.5|1902.3|1901.5|478
1651469100000|2022-05-02 05:25:00|1903|1902.2|1903.3|1902.5|1903.8|1903|1902.8|1902|477
1651469400000|2022-05-02 05:30:00|1902.8|1902|1903.3|1902.5|1904.3|1903.5|1902.8|1902|409
1651469700000|2022-05-02 05:35:00|1903.8|1903|1903.8|1903|1903.8|1903|1902.8|1902|581
1651470000000|2022-05-02 05:40:00|1904.3|1903.5|1902.8|1902|1904.3|1903.5|1902.8|1902|571
1651470300000|2022-05-02 05:45:00|1902.3|1901.5|1901.3|1900.5|1903.3|1902.5|1901.3|1900.5|871
1651470600000|2022-05-02 05:50:00|1900.8|1900|1900.3|1899.5|1901.3|1900.5|1899.8|1899|942
1651470900000|2022-05-02 05:55:00|1899.8|1899|1897.3|1896.5|1900.3|1899.5|1897.3|1896.5|2881
1651471200000|2022-05-02 06:00:00|1896.8|1896|1899.5|1898.7|1899.8|1899|1895.8|1895|2567
1651471500000|2022-05-02 06:05:00|1899.8|1899|1898.9|1896.9|1901.8|1901|1898.7|1896.7|1425
1651471800000|2022-05-02 06:10:00|1898.7|1896.7|1897.1|1895.1|1898.9|1896.9|1896.7|1894.7|0
1651472100000|2022-05-02 06:15:00|1897.4|1895.4|1898.2|1896.2|1899.4|1897.4|1896.8|1894.8|579
1651472400000|2022-05-02 06:20:00|1898.3|1896.3|1897.9|1895.9|1898.4|1896.4|1897.6|1895.6|0
1651472700000|2022-05-02 06:25:00|1897.8|1895.8|1898.6|1896.6|1898.8|1896.8|1897.4|1895.4|0
1651473000000|2022-05-02 06:30:00|1898.8|1896.8|1899.1|1897.1|1899.7|1897.7|1898.4|1896.4|0
1651473300000|2022-05-02 06:35:00|1898.9|1896.9|1899.8|1897.8|1900.1|1898.1|1898.4|1896.4|0
1651473600000|2022-05-02 06:40:00|1900|1898|1900.1|1898.1|1900.4|1898.4|1899.4|1897.4|0
1651473900000|2022-05-02 06:45:00|1900|1898|1899.3|1897.3|1900.3|1898.3|1899.1|1897.1|0
1651474200000|2022-05-02 06:50:00|1899.6|1897.6|1899.7|1897.7|1899.7|1897.7|1899.2|1897.2|0
1651474500000|2022-05-02 06:55:00|1899.4|1897.4|1900.8|1898.8|1901.2|1899.2|1899.4|1897.4|0
1651474800000|2022-05-02 07:00:00|1901|1899|1902.7|1900.7|1902.7|1900.7|1899.6|1897.6|0
1651475100000|2022-05-02 07:05:00|1902.6|1900.6|1902.5|1900.5|1904|1902|1901.2|1899.2|0
1651475400000|2022-05-02 07:10:00|1901.9|1899.9|1903.5|1901.5|1903.5|1901.5|1901.1|1899.1|0
1651475700000|2022-05-02 07:15:00|1903.6|1901.6|1901.1|1899.1|1904.4|1902.4|1900.8|1898.8|0
1651476000000|2022-05-02 07:20:00|1901.2|1899.2|1900.1|1898.1|1901.2|1899.2|1899.1|1897.1|0
1651476300000|2022-05-02 07:25:00|1900.2|1898.2|1902.5|1900.5|1902.9|1900.9|1899.8|1897.8|0
1651476600000|2022-05-02 07:30:00|1902.4|1900.4|1898.7|1897.5|1903|1901.8|1898.5|1897.3|402
1651476900000|2022-05-02 07:35:00|1898.5|1897.3|1900.5|1899.3|1900.5|1899.3|1898.5|1897.3|78
1651477200000|2022-05-02 07:40:00|1901|1899.8|1900|1898.8|1901|1899.8|1898.5|1897.3|169
1651477500000|2022-05-02 07:45:00|1899.7|1898.5|1899.5|1898.3|1900.5|1899.3|1899|1897.8|178
1651477800000|2022-05-02 07:50:00|1899.2|1898|1900.5|1899.3|1901|1899.8|1899.2|1898|107
1651478100000|2022-05-02 07:55:00|1901|1899.8|1889|1887.8|1901.5|1900.3|1885|1883.8|907
1651478400000|2022-05-02 08:00:00|1889.2|1888|1896|1894.8|1896|1894.8|1888.5|1887.3|711
1651478700000|2022-05-02 08:05:00|1895.5|1894.3|1896.5|1895.3|1896.5|1895.3|1892.5|1891.3|220
1651479000000|2022-05-02 08:10:00|1896.2|1895|1894.2|1893|1897.5|1896.3|1894.2|1893|98
1651479300000|2022-05-02 08:15:00|1894|1892.8|1894|1892.8|1895.5|1894.3|1892|1890.8|195
1651479600000|2022-05-02 08:20:00|1893.7|1892.5|1891.5|1890.3|1895|1893.8|1891.5|1890.3|154
1651479900000|2022-05-02 08:25:00|1891.7|1890.5|1892|1890.8|1893.7|1892.5|1891.5|1890.3|154
1651480200000|2022-05-02 08:30:00|1891.5|1890.3|1890|1888.8|1891.7|1890.5|1889.5|1888.3|137
1651480500000|2022-05-02 08:35:00|1890.2|1889|1891.5|1890.3|1891.5|1890.3|1889.5|1888.3|172
1651480800000|2022-05-02 08:40:00|1892|1890.8|1891.5|1890.3|1893.5|1892.3|1890|1888.8|97
1651481100000|2022-05-02 08:45:00|1891.7|1890.5|1890.5|1889.3|1892|1890.8|1889.5|1888.3|192
1651481400000|2022-05-02 08:50:00|1890.2|1889|1888|1886.8|1890.5|1889.3|1888|1886.8|82
1651481700000|2022-05-02 08:55:00|1888.2|1887|1889.5|1888.3|1890|1888.8|1887.5|1886.3|126
1651482000000|2022-05-02 09:00:00|1890|1888.8|1891.5|1890.3|1892|1890.8|1890|1888.8|87
1651482300000|2022-05-02 09:05:00|1891.2|1890|1891|1889.8|1892.5|1891.3|1890.5|1889.3|85
1651482600000|2022-05-02 09:10:00|1891.5|1890.3|1891.5|1890.3|1892.5|1891.3|1891.2|1890|19
1651482900000|2022-05-02 09:15:00|1891.7|1890.5|1892.5|1891.3|1893.5|1892.3|1891|1889.8|92
1651483200000|2022-05-02 09:20:00|1893|1891.8|1894.5|1893.3|1894.5|1893.3|1892|1890.8|74
1651483500000|2022-05-02 09:25:00|1894.7|1893.5|1894|1892.8|1895|1893.8|1893.5|1892.3|95
1651483800000|2022-05-02 09:30:00|1894.5|1893.3|1895|1893.8|1895.5|1894.3|1894|1892.8|60
1651484100000|2022-05-02 09:35:00|1895.5|1894.3|1894.5|1893.3|1896|1894.8|1894|1892.8|112
1651484400000|2022-05-02 09:40:00|1895|1893.8|1894|1892.8|1895|1893.8|1894|1892.8|34
1651484700000|2022-05-02 09:45:00|1894.5|1893.3|1894|1892.8|1894.5|1893.3|1893.5|1892.3|27
1651485000000|2022-05-02 09:50:00|1894.5|1893.3|1895|1893.8|1895.5|1894.3|1894.5|1893.3|27
1651485300000|2022-05-02 09:55:00|1894.7|1893.5|1894|1892.8|1894.7|1893.5|1893.5|1892.3|30
1651485600000|2022-05-02 10:00:00|1894.5|1893.3|1893.5|1892.3|1894.5|1893.3|1893|1891.8|20
1651485900000|2022-05-02 10:05:00|1893.7|1892.5|1894.5|1893.3|1894.5|1893.3|1893|1891.8|39
1651486200000|2022-05-02 10:10:00|1895|1893.8|1895.5|1894.3|1896|1894.8|1895|1893.8|54
1651486500000|2022-05-02 10:15:00|1896|1894.8|1895.5|1894.3|1896|1894.8|1895|1893.8|13
1651486800000|2022-05-02 10:20:00|1895|1893.8|1895.5|1894.3|1896|1894.8|1895|1893.8|17
1651487100000|2022-05-02 10:25:00|1895.2|1894|1895.2|1894|1896|1894.8|1894.5|1893.3|45
1651487400000|2022-05-02 10:30:00|1895.5|1894.3|1896|1894.8|1896.5|1895.3|1895|1893.8|23
1651487700000|2022-05-02 10:35:00|1895.5|1894.3|1896|1894.8|1896.5|1895.3|1895.5|1894.3|27
1651488000000|2022-05-02 10:40:00|1895.5|1894.3|1895|1893.8|1896|1894.8|1894|1892.8|65
1651488300000|2022-05-02 10:45:00|1894.7|1893.5|1894.5|1893.3|1894.7|1893.5|1894|1892.8|46
1651488600000|2022-05-02 10:50:00|1894.2|1893|1895|1893.8|1895.5|1894.3|1894|1892.8|106
1651488900000|2022-05-02 10:55:00|1895.5|1894.3|1895|1893.8|1896|1894.8|1894|1892.8|157
1651489200000|2022-05-02 11:00:00|1895.5|1894.3|1895.5|1894.3|1896|1894.8|1894.5|1893.3|44
1651489500000|2022-05-02 11:05:00|1895.2|1894|1893.5|1892.3|1896|1894.8|1893.5|1892.3|68
1651489800000|2022-05-02 11:10:00|1893.7|1892.5|1893.5|1892.3|1894.5|1893.3|1893|1891.8|41
1651490100000|2022-05-02 11:15:00|1893.2|1892|1892.5|1891.3|1893.5|1892.3|1892|1890.8|33
1651490400000|2022-05-02 11:20:00|1892|1890.8|1892.5|1891.3|1893|1891.8|1891.2|1890|71
1651490700000|2022-05-02 11:25:00|1893|1891.8|1892.5|1891.3|1894|1892.8|1892.5|1891.3|228
1651491000000|2022-05-02 11:30:00|1892|1890.8|1892|1890.8|1893|1891.8|1891.5|1890.3|139
1651491300000|2022-05-02 11:35:00|1892.2|1891|1890.5|1889.3|1892.2|1891|1890.5|1889.3|62
1651491600000|2022-05-02 11:40:00|1890.7|1889.5|1891.2|1890|1891.5|1890.3|1890|1888.8|41
1651491900000|2022-05-02 11:45:00|1891.5|1890.3|1888.5|1887.3|1891.5|1890.3|1888.2|1887|67
1651492200000|2022-05-02 11:50:00|1889|1887.8|1887.7|1886.5|1889.5|1888.3|1887.5|1886.3|67
1651492500000|2022-05-02 11:55:00|1887.5|1886.3|1887|1885.8|1888|1886.8|1886|1884.8|59
1651492800000|2022-05-02 12:00:00|1887.5|1886.3|1888|1886.8|1888|1886.8|1886|1884.8|127
1651493100000|2022-05-02 12:05:00|1887.7|1886.5|1887|1885.8|1888.5|1887.3|1886.5|1885.3|87
1651493400000|2022-05-02 12:10:00|1886.7|1885.5|1885.5|1884.3|1887|1885.8|1885|1883.8|117
1651493700000|2022-05-02 12:15:00|1886|1884.8|1886.5|1885.3|1886.7|1885.5|1886|1884.8|33
1651494000000|2022-05-02 12:20:00|1886.7|1885.5|1886|1884.8|1887.5|1886.3|1886|1884.8|92
1651494300000|2022-05-02 12:25:00|1885.5|1884.3|1887.5|1886.3|1887.5|1886.3|1885.5|1884.3|117
1651494600000|2022-05-02 12:30:00|1888|1886.8|1887|1885.8|1888.5|1887.3|1887|1885.8|98
1651494900000|2022-05-02 12:35:00|1887.5|1886.3|1887.7|1886.5|1888|1886.8|1887|1885.8|28
1651495200000|2022-05-02 12:40:00|1888|1886.8|1888|1886.8|1888.5|1887.3|1887.2|1886|32
1651495500000|2022-05-02 12:45:00|1887.7|1886.5|1886.5|1885.3|1888.5|1887.3|1886.5|1885.3|47
1651495800000|2022-05-02 12:50:00|1887|1885.8|1889.5|1888.3|1889.5|1888.3|1886.5|1885.3|128
1651496100000|2022-05-02 12:55:00|1889.2|1888|1890.5|1889.3|1890.5|1889.3|1889|1887.8|153
1651496400000|2022-05-02 13:00:00|1891|1889.8|1891|1889.8|1891.5|1890.3|1890.5|1889.3|50
1651496700000|2022-05-02 13:05:00|1891.2|1890|1892.2|1891|1892.5|1891.3|1891.2|1890|33
1651497000000|2022-05-02 13:10:00|1892.5|1891.3|1894|1892.8|1894|1892.8|1892.2|1891|69
1651497300000|2022-05-02 13:15:00|1894.5|1893.3|1893.2|1892|1894.5|1893.3|1892.5|1891.3|67
1651497600000|2022-05-02 13:20:00|1893|1891.8|1893.5|1892.3|1893.7|1892.5|1893|1891.8|46
1651497900000|2022-05-02 13:25:00|1893|1891.8|1892|1890.8|1894|1892.8|1892|1890.8|100
1651498200000|2022-05-02 13:30:00|1892.5|1891.3|1891|1889.8|1895.5|1894.3|1890.5|1889.3|541
1651498500000|2022-05-02 13:35:00|1890.7|1889.5|1892.5|1891.3|1892.5|1891.3|1887.5|1886.3|496
1651498800000|2022-05-02 13:40:00|1892.7|1891.5|1893.5|1892.3|1896.5|1895.3|1889|1887.8|379
1651499100000|2022-05-02 13:45:00|1893.2|1892|1894|1892.8|1897.2|1896|1892.2|1891|271
1651499400000|2022-05-02 13:50:00|1893.7|1892.5|1897|1895.8|1897|1895.8|1892.5|1891.3|259
1651499700000|2022-05-02 13:55:00|1896.7|1895.5|1897.5|1896.3|1899|1897.8|1895|1893.8|205
1651500000000|2022-05-02 14:00:00|1896.5|1895.3|1898.5|1897.3|1899.5|1898.3|1896|1894.8|702
1651500300000|2022-05-02 14:05:00|1898|1896.8|1892.5|1891.3|1899|1897.8|1892.5|1891.3|613
1651500600000|2022-05-02 14:10:00|1892|1890.8|1892|1890.8|1893.5|1892.3|1891.5|1890.3|396
1651500900000|2022-05-02 14:15:00|1891.7|1890.5|1892.5|1891.3|1893.5|1892.3|1889|1887.8|939
1651501200000|2022-05-02 14:20:00|1892|1890.8|1894.5|1893.3|1895.5|1894.3|1891|1889.8|316
1651501500000|2022-05-02 14:25:00|1894.7|1893.5|1896.5|1895.3|1898.5|1897.3|1894|1892.8|708
1651501800000|2022-05-02 14:30:00|1897|1895.8|1901|1899.8|1902|1900.8|1896.7|1895.5|306
1651502100000|2022-05-02 14:35:00|1901.5|1900.3|1899.7|1898.5|1902|1900.8|1897.5|1896.3|423
1651502400000|2022-05-02 14:40:00|1900|1898.8|1898.5|1897.3|1902|1900.8|1898|1896.8|244
1651502700000|2022-05-02 14:45:00|1898|1896.8|1897.5|1896.3|1899.5|1898.3|1897|1895.8|215
1651503000000|2022-05-02 14:50:00|1898|1896.8|1896.2|1895|1898|1896.8|1896|1894.8|234
1651503300000|2022-05-02 14:55:00|1896.5|1895.3|1894|1892.8|1898|1896.8|1894|1892.8|306
1651503600000|2022-05-02 15:00:00|1893.5|1892.3|1890|1888.8|1893.5|1892.3|1890|1888.8|346
1651503900000|2022-05-02 15:05:00|1890.2|1889|1892.2|1891|1892.7|1891.5|1890|1888.8|217
1651504200000|2022-05-02 15:10:00|1892.5|1891.3|1894.5|1893.3|1894.5|1893.3|1891.5|1890.3|175
1651504500000|2022-05-02 15:15:00|1894|1892.8|1891|1889.8|1894.2|1893|1889|1887.8|309
1651504800000|2022-05-02 15:20:00|1890.7|1889.5|1891.5|1890.3|1892.2|1891|1889.2|1888|273
1651505100000|2022-05-02 15:25:00|1891.2|1890|1890|1888.8|1893|1891.8|1888.7|1887.5|113
1651505400000|2022-05-02 15:30:00|1891|1889.8|1891.5|1890.3|1892|1890.8|1887.5|1886.3|202
1651505700000|2022-05-02 15:35:00|1892|1890.8|1890|1888.8|1894|1892.8|1889.5|1888.3|168
1651506000000|2022-05-02 15:40:00|1889.5|1888.3|1890.5|1889.3|1892.5|1891.3|1888.5|1887.3|168
1651506300000|2022-05-02 15:45:00|1890|1888.8|1891|1889.8|1893|1891.8|1889.7|1888.5|155
1651506600000|2022-05-02 15:50:00|1890.7|1889.5|1893.5|1892.3|1893.7|1892.5|1890.5|1889.3|177
1651506900000|2022-05-02 15:55:00|1893|1891.8|1894.5|1893.3|1895.5|1894.3|1892|1890.8|334
1651507200000|2022-05-02 16:00:00|1894|1892.8|1890.5|1889.3|1895.5|1894.3|1889|1887.8|100
1651507500000|2022-05-02 16:05:00|1890.2|1889|1891.5|1890.3|1891.7|1890.5|1889.7|1888.5|71
1651507800000|2022-05-02 16:10:00|1891.2|1890|1892.5|1891.3|1893|1891.8|1891|1889.8|71
1651508100000|2022-05-02 16:15:00|1892.2|1891|1894.5|1893.3|1894.5|1893.3|1891|1889.8|125
1651508400000|2022-05-02 16:20:00|1894|1892.8|1893.2|1892|1896.5|1895.3|1893|1891.8|95
1651508700000|2022-05-02 16:25:00|1893|1891.8|1893.5|1892.3|1893.7|1892.5|1891.5|1890.3|27
1651509000000|2022-05-02 16:30:00|1894|1892.8|1895.5|1894.3|1895.5|1894.3|1892.5|1891.3|104
1651509300000|2022-05-02 16:35:00|1896|1894.8|1892.2|1891|1896|1894.8|1891.7|1890.5|72
1651509600000|2022-05-02 16:40:00|1892|1890.8|1891.5|1890.3|1893.7|1892.5|1891|1889.8|126
1651509900000|2022-05-02 16:45:00|1891|1889.8|1891|1889.8|1892|1890.8|1890|1888.8|55
1651510200000|2022-05-02 16:50:00|1890.7|1889.5|1889|1887.8|1891.5|1890.3|1888.5|1887.3|70
1651510500000|2022-05-02 16:55:00|1888.5|1887.3|1888.2|1887|1890.5|1889.3|1887.5|1886.3|69
1651510800000|2022-05-02 17:00:00|1888|1886.8|1887|1885.8|1888.5|1887.3|1886|1884.8|44
1651511100000|2022-05-02 17:05:00|1886.7|1885.5|1888.5|1887.3|1889.5|1888.3|1886.5|1885.3|215
1651511400000|2022-05-02 17:10:00|1888.2|1887|1889.5|1888.3|1890.5|1889.3|1888|1886.8|60
1651511700000|2022-05-02 17:15:00|1889.2|1888|1888.5|1887.3|1889.5|1888.3|1887.7|1886.5|10
1651512000000|2022-05-02 17:20:00|1888.7|1887.5|1887|1885.8|1888.7|1887.5|1887|1885.8|13
1651512300000|2022-05-02 17:25:00|1887.2|1886|1888.5|1887.3|1888.5|1887.3|1886.5|1885.3|20
1651512600000|2022-05-02 17:30:00|1888|1886.8|1888|1886.8|1890.5|1889.3|1887.5|1886.3|117
1651512900000|2022-05-02 17:35:00|1887.5|1886.3|1887.5|1886.3|1888.7|1887.5|1887|1885.8|56
1651513200000|2022-05-02 17:40:00|1888|1886.8|1886.5|1885.3|1888.5|1887.3|1886.5|1885.3|73
1651513500000|2022-05-02 17:45:00|1887|1885.8|1885|1883.8|1887|1885.8|1885|1883.8|69
1651513800000|2022-05-02 17:50:00|1885.2|1884|1885|1883.8|1885.7|1884.5|1884.7|1883.5|98
1651514100000|2022-05-02 17:55:00|1885.5|1884.3|1886.5|1885.3|1886.7|1885.5|1885|1883.8|65
1651514400000|2022-05-02 18:00:00|1886.7|1885.5|1889|1887.8|1889|1887.8|1885.2|1884|85
1651514700000|2022-05-02 18:05:00|1889.5|1888.3|1887|1885.8|1889.5|1888.3|1887|1885.8|77
1651515000000|2022-05-02 18:10:00|1886.7|1885.5|1883.5|1882.3|1887|1885.8|1883.5|1882.3|58
1651515300000|2022-05-02 18:15:00|1883.2|1882|1882.5|1881.3|1884|1882.8|1882.2|1881|110
1651515600000|2022-05-02 18:20:00|1883|1881.8|1884|1882.8|1885|1883.8|1882|1880.8|50
1651515900000|2022-05-02 18:25:00|1884.2|1883|1884.5|1883.3|1885.5|1884.3|1883.2|1882|49
1651516200000|2022-05-02 18:30:00|1884.2|1883|1885.5|1884.3|1886.5|1885.3|1884|1882.8|53
1651516500000|2022-05-02 18:35:00|1885|1883.8|1885|1883.8|1886.5|1885.3|1884|1882.8|111
1651516800000|2022-05-02 18:40:00|1884.7|1883.5|1883|1881.8|1885.5|1884.3|1881.5|1880.3|81
1651517100000|2022-05-02 18:45:00|1883.2|1882|1886.5|1885.3|1887|1885.8|1883|1881.8|117
1651517400000|2022-05-02 18:50:00|1886.2|1885|1887|1885.8|1888.5|1887.3|1884.5|1883.3|190
1651517700000|2022-05-02 18:55:00|1886.5|1885.3|1885|1883.8|1887.5|1886.3|1884|1882.8|69
1651518000000|2022-05-02 19:00:00|1885.5|1884.3|1888|1886.8|1889|1887.8|1885|1883.8|61
1651518300000|2022-05-02 19:05:00|1888.2|1887|1891|1889.8|1892|1890.8|1887.5|1886.3|81
1651518600000|2022-05-02 19:10:00|1891.2|1890|1894.5|1893.3|1894.5|1893.3|1891|1889.8|120
1651518900000|2022-05-02 19:15:00|1895|1893.8|1894.5|1893.3|1895.5|1894.3|1892.7|1891.5|108
1651519200000|2022-05-02 19:20:00|1894.7|1893.5|1898|1896.8|1898.5|1897.3|1894.5|1893.3|206
1651519500000|2022-05-02 19:25:00|1897.5|1896.3|1896.5|1895.3|1898.7|1897.5|1896|1894.8|140
1651519800000|2022-05-02 19:30:00|1896.7|1895.5|1900.5|1899.3|1900.5|1899.3|1896.7|1895.5|254
1651520100000|2022-05-02 19:35:00|1900.2|1899|1898|1896.8|1901|1899.8|1897.5|1896.3|116
1651520400000|2022-05-02 19:40:00|1898.5|1897.3|1896.7|1895.5|1900.5|1899.3|1896.5|1895.3|131
1651520700000|2022-05-02 19:45:00|1896.5|1895.3|1900|1898.8|1900|1898.8|1896|1894.8|176
1651521000000|2022-05-02 19:50:00|1900.5|1899.3|1901|1899.8|1901.5|1900.3|1899|1897.8|256
1651521300000|2022-05-02 19:55:00|1900.5|1899.3|1901.5|1900.3|1902|1900.8|1900|1898.8|175
1651521600000|2022-05-02 20:00:00|1902|1900.8|1902.5|1901.3|1903.5|1902.3|1901.5|1900.3|163
1651521900000|2022-05-02 20:05:00|1902|1900.8|1905.2|1904|1905.2|1904|1901.7|1900.5|153
1651522200000|2022-05-02 20:10:00|1905.5|1904.3|1902.2|1901|1905.5|1904.3|1902|1900.8|97
1651522500000|2022-05-02 20:15:00|1902|1900.8|1901|1899.8|1902.7|1901.5|1901|1899.8|49
1651522800000|2022-05-02 20:20:00|1901.2|1900|1901|1899.8|1901.5|1900.3|1900.7|1899.5|6
1651523100000|2022-05-02 20:25:00|1901.2|1900|1901.5|1900.3|1901.7|1900.5|1900.7|1899.5|2
1651523400000|2022-05-02 20:30:00|1901.2|1900|1901.5|1900.3|1902|1900.8|1901|1899.8|3
1651523700000|2022-05-02 20:35:00|1901.7|1900.5|1902.2|1901|1902.5|1901.3|1901.7|1900.5|3
1651524000000|2022-05-02 20:40:00|1902|1900.8|1902.5|1901.3|1902.5|1901.3|1901.7|1900.5|8
1651524300000|2022-05-02 20:45:00|1904|1902.8|1904.5|1903.3|1904.5|1903.3|1903.2|1902|149
1651524600000|2022-05-02 20:50:00|1903.5|1902.3|1902.2|1900.2|1903.7|1902.5|1900.7|1899.5|83
1651524900000|2022-05-02 20:55:00|1902.1|1900.1|1904.4|1902.4|1904.8|1902.8|1902|1900|0
1651525200000|2022-05-02 21:00:00|1903.5|1901.5|1903.4|1901.4|1903.5|1901.5|1903.4|1901.4|1
1651525500000|2022-05-02 21:05:00|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|1903.4|1901.4|0
1651526100000|2022-05-02 21:15:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|0
1651526400000|2022-05-02 21:20:00|1904.1|1902.1|1904.2|1902.2|1904.2|1902.2|1904.1|1902.1|0
1651526700000|2022-05-02 21:25:00|1904.1|1902.1|1904|1902|1904.2|1902.2|1904|1902|0
1651527000000|2022-05-02 21:30:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1904|1902|0
1651527300000|2022-05-02 21:35:00|1903.9|1901.9|1904.6|1902.6|1904.6|1902.6|1903.9|1901.9|0
1651527600000|2022-05-02 21:40:00|1904.7|1902.7|1904.4|1902.4|1904.7|1902.7|1904.4|1902.4|0
1651527900000|2022-05-02 21:45:00|1904.5|1902.5|1904.3|1902.3|1904.6|1902.6|1904.3|1902.3|0
1651528200000|2022-05-02 21:50:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904|1902|0
1651528500000|2022-05-02 21:55:00|1904.1|1902.1|1904.1|1902.1|1904.3|1902.3|1904|1902|0
1651528800000|2022-05-02 22:00:00|1904|1902|1903.7|1901.7|1904.4|1902.4|1903.7|1901.7|0
1651529100000|2022-05-02 22:05:00|1903.5|1901.5|1903.7|1901.7|1903.9|1901.9|1903.5|1901.5|0
1651529400000|2022-05-02 22:10:00|1903.9|1901.9|1903.9|1901.9|1903.9|1901.9|1903.7|1901.7|0
1651529700000|2022-05-02 22:15:00|1904|1902|1903.5|1901.5|1904|1902|1903.4|1901.4|0
1651530000000|2022-05-02 22:20:00|1903.3|1901.3|1903.3|1901.3|1903.3|1901.3|1903.3|1901.3|0
1651530300000|2022-05-02 22:25:00|1903.4|1901.4|1903.4|1901.4|1903.4|1901.4|1903.4|1901.4|0
1651530600000|2022-05-02 22:30:00|1903.3|1901.3|1902|1900|1903.3|1901.3|1902|1900|0
1651531200000|2022-05-02 22:40:00|1901.9|1899.9|1901.7|1899.7|1902|1900|1901.6|1899.6|0
1651531800000|2022-05-02 22:50:00|1902.2|1900.2|1902.5|1900.5|1902.5|1900.5|1902.2|1900.2|0
1651532100000|2022-05-02 22:55:00|1902.3|1900.3|1902.1|1900.1|1902.3|1900.3|1901.8|1899.8|0
1651532400000|2022-05-02 23:00:00|1902.2|1900.2|1903.5|1901.5|1903.6|1901.6|1902.2|1900.2|0
1651532700000|2022-05-02 23:05:00|1903.3|1901.3|1903.9|1901.9|1903.9|1901.9|1903.3|1901.3|0
1651533000000|2022-05-02 23:10:00|1903.7|1901.7|1903.7|1901.7|1903.7|1901.7|1903.5|1901.5|0
1651533300000|2022-05-02 23:15:00|1903.6|1901.6|1903.6|1901.6|1903.7|1901.7|1903.6|1901.6|0
1651533600000|2022-05-02 23:20:00|1903.7|1901.7|1904|1902|1904.2|1902.2|1903.6|1901.6|0
1651534200000|2022-05-02 23:30:00|1903.9|1901.9|1901.6|1899.6|1903.9|1901.9|1901.6|1899.6|0
1651534500000|2022-05-02 23:35:00|1901.8|1899.8|1899.4|1897.4|1901.8|1899.8|1899.1|1897.1|0
1651534800000|2022-05-02 23:40:00|1899.2|1897.2|1898.3|1896.3|1899.2|1897.2|1897.1|1895.1|0
1651535100000|2022-05-02 23:45:00|1898.2|1896.2|1898.2|1896.2|1900.1|1898.1|1898|1896|0
1651535400000|2022-05-02 23:50:00|1898.1|1896.1|1897.5|1895.5|1899|1897|1897.2|1895.2|0
1651535700000|2022-05-02 23:55:00|1897.4|1895.4|1900.8|1898.8|1900.8|1898.8|1897.2|1895.2|0
1651536000000|2022-05-03 00:00:00|1900.7|1898.7|1903.5|1901.5|1904.3|1902.3|1900.6|1898.6|0
1651536300000|2022-05-03 00:05:00|1903.2|1901.2|1906.5|1904.5|1906.5|1904.5|1903.2|1901.2|0
1651536600000|2022-05-03 00:10:00|1906.3|1904.3|1906|1904|1907.4|1905.4|1906|1904|0
1651536900000|2022-05-03 00:15:00|1906.1|1904.1|1907|1905|1907.4|1905.4|1905.9|1903.9|0
1651537200000|2022-05-03 00:20:00|1906.7|1904.7|1905.1|1903.1|1906.7|1904.7|1904.9|1902.9|0
1651537500000|2022-05-03 00:25:00|1905|1903|1905.8|1903.8|1906|1904|1904.6|1902.6|0
1651537800000|2022-05-03 00:30:00|1906|1904|1907.5|1905.5|1908.7|1906.7|1905.8|1903.8|0
1651538100000|2022-05-03 00:35:00|1907.6|1905.6|1907.8|1905.8|1909.1|1907.1|1907.6|1905.6|0
1651538400000|2022-05-03 00:40:00|1908|1906|1908.5|1906.5|1909|1907|1907.5|1905.5|0
1651538700000|2022-05-03 00:45:00|1908.7|1906.7|1909.5|1907.5|1910.8|1908.8|1908.7|1906.7|0
1651539000000|2022-05-03 00:50:00|1909.6|1907.6|1907.9|1905.9|1909.6|1907.6|1907.7|1905.7|0
1651539300000|2022-05-03 00:55:00|1908|1906|1907.7|1905.7|1908.3|1906.3|1907.7|1905.7|0
1651539600000|2022-05-03 01:00:00|1907.5|1905.5|1909.8|1907.8|1909.9|1907.9|1907.5|1905.5|0
1651539900000|2022-05-03 01:05:00|1909.5|1907.5|1908.9|1906.9|1909.8|1907.8|1908.2|1906.2|0
1651540200000|2022-05-03 01:10:00|1909|1907|1907.3|1905.3|1909|1907|1907.1|1905.1|0
1651540500000|2022-05-03 01:15:00|1907.1|1905.1|1906.5|1904.5|1907.7|1905.7|1906.5|1904.5|0
1651540800000|2022-05-03 01:20:00|1906.7|1904.7|1907.2|1905.2|1907.2|1905.2|1906.7|1904.7|0
1651541100000|2022-05-03 01:25:00|1907.3|1905.3|1906.1|1904.1|1907.4|1905.4|1905.8|1903.8|0
1651541400000|2022-05-03 01:30:00|1906|1904|1904.9|1902.9|1906.6|1904.6|1903.9|1901.9|0
1651541700000|2022-05-03 01:35:00|1905.1|1903.1|1905.2|1903.2|1905.5|1903.5|1904.4|1902.4|0
1651542000000|2022-05-03 01:40:00|1905.1|1903.1|1904.2|1902.2|1905.9|1903.9|1903.9|1901.9|0
1651542300000|2022-05-03 01:45:00|1904.3|1902.3|1907|1905|1907.4|1905.4|1904.3|1902.3|0
1651542600000|2022-05-03 01:50:00|1907.1|1905.1|1907.5|1905.5|1909.4|1907.4|1907.1|1905.1|0
1651542900000|2022-05-03 01:55:00|1907.2|1905.2|1908|1906|1908|1906|1907|1905|0
1651543200000|2022-05-03 02:00:00|1908.1|1906.1|1910.7|1908.7|1911.1|1909.1|1908.1|1906.1|0
1651543500000|2022-05-03 02:05:00|1910.6|1908.6|1909.9|1907.9|1911.2|1909.2|1909.5|1907.5|0
1651543800000|2022-05-03 02:10:00|1909.8|1907.8|1909.5|1907.5|1910.2|1908.2|1909.2|1907.2|0
1651544100000|2022-05-03 02:15:00|1909.6|1907.6|1910.1|1908.1|1910.6|1908.6|1909.2|1907.2|0
1651544400000|2022-05-03 02:20:00|1910.3|1908.3|1910|1908|1910.6|1908.6|1909.6|1907.6|0
1651544700000|2022-05-03 02:25:00|1910.1|1908.1|1909.6|1907.6|1910.3|1908.3|1909.4|1907.4|0
1651545000000|2022-05-03 02:30:00|1909.4|1907.4|1909.4|1907.4|1910.1|1908.1|1908.7|1906.7|0
1651545300000|2022-05-03 02:35:00|1909.6|1907.6|1908.9|1906.9|1909.7|1907.7|1908.7|1906.7|0
1651545600000|2022-05-03 02:40:00|1908.7|1906.7|1910|1908|1910.4|1908.4|1908.7|1906.7|0
1651545900000|2022-05-03 02:45:00|1910.1|1908.1|1910.5|1908.5|1910.6|1908.6|1909.6|1907.6|0
1651546200000|2022-05-03 02:50:00|1910.4|1908.4|1911.5|1909.5|1911.8|1909.8|1910.3|1908.3|0
1651546500000|2022-05-03 02:55:00|1911.4|1909.4|1910.6|1908.6|1911.6|1909.6|1910.3|1908.3|0
1651546800000|2022-05-03 03:00:00|1910.4|1908.4|1909.7|1907.7|1910.6|1908.6|1909.6|1907.6|0
1651547100000|2022-05-03 03:05:00|1909.5|1907.5|1909.6|1907.6|1910|1908|1908.9|1906.9|0
1651547400000|2022-05-03 03:10:00|1909.5|1907.5|1909.8|1907.8|1910.5|1908.5|1909.3|1907.3|0
1651547700000|2022-05-03 03:15:00|1910|1908|1909.8|1907.8|1910.3|1908.3|1909.8|1907.8|0
1651548000000|2022-05-03 03:20:00|1909.6|1907.6|1909.7|1907.7|1910.4|1908.4|1909.1|1907.1|0
1651548300000|2022-05-03 03:25:00|1909.8|1907.8|1908.9|1906.9|1909.8|1907.8|1908.9|1906.9|0
1651548600000|2022-05-03 03:30:00|1908.8|1906.8|1908.7|1906.7|1908.9|1906.9|1908.3|1906.3|0
1651548900000|2022-05-03 03:35:00|1908.5|1906.5|1908.7|1906.7|1909.2|1907.2|1908.4|1906.4|0
1651549200000|2022-05-03 03:40:00|1908.4|1906.4|1908|1906|1908.4|1906.4|1907.7|1905.7|0
1651549500000|2022-05-03 03:45:00|1908.1|1906.1|1908.3|1906.3|1908.4|1906.4|1908|1906|0
1651549800000|2022-05-03 03:50:00|1908.4|1906.4|1907.9|1905.9|1908.4|1906.4|1907.5|1905.5|0
1651550100000|2022-05-03 03:55:00|1907.7|1905.7|1907.4|1905.4|1907.8|1905.8|1907|1905|0
1651550400000|2022-05-03 04:00:00|1907.6|1905.6|1906.9|1904.9|1907.9|1905.9|1906.7|1904.7|0
1651550700000|2022-05-03 04:05:00|1907|1905|1908|1906|1908.1|1906.1|1907|1905|0
1651551000000|2022-05-03 04:10:00|1908.1|1906.1|1908.3|1906.3|1908.4|1906.4|1908|1906|0
1651551300000|2022-05-03 04:15:00|1908.4|1906.4|1908|1906|1908.7|1906.7|1908|1906|0
1651551600000|2022-05-03 04:20:00|1907.8|1905.8|1907.9|1905.9|1907.9|1905.9|1907.8|1905.8|0
1651551900000|2022-05-03 04:25:00|1907.8|1905.8|1907.7|1905.7|1907.9|1905.9|1907.7|1905.7|0
1651552200000|2022-05-03 04:30:00|1907.8|1905.8|1909|1907|1909|1907|1907.5|1905.5|0
1651552500000|2022-05-03 04:35:00|1909.2|1907.2|1909.1|1907.1|1909.3|1907.3|1908.9|1906.9|0
1651552800000|2022-05-03 04:40:00|1909|1907|1909.1|1907.1|1909.3|1907.3|1908.5|1906.5|0
1651553100000|2022-05-03 04:45:00|1909|1907|1908.6|1906.6|1909.3|1907.3|1908.4|1906.4|0
1651553400000|2022-05-03 04:50:00|1908.5|1906.5|1908.9|1906.9|1909.3|1907.3|1908.2|1906.2|0
1651553700000|2022-05-03 04:55:00|1908.7|1906.7|1907.6|1905.6|1908.7|1906.7|1907.6|1905.6|0
1651554000000|2022-05-03 05:00:00|1907.4|1905.4|1907.3|1905.3|1907.6|1905.6|1906.9|1904.9|0
1651554300000|2022-05-03 05:05:00|1907.1|1905.1|1908.6|1906.6|1908.6|1906.6|1907.1|1905.1|0
1651554600000|2022-05-03 05:10:00|1908.4|1906.4|1909.7|1907.7|1909.8|1907.8|1908.3|1906.3|0
1651554900000|2022-05-03 05:15:00|1909.9|1907.9|1910.5|1908.5|1911|1909|1909.5|1907.5|0
1651555200000|2022-05-03 05:20:00|1910.4|1908.4|1909.8|1907.8|1910.4|1908.4|1909.6|1907.6|0
1651555500000|2022-05-03 05:25:00|1909.9|1907.9|1909.9|1907.9|1910.1|1908.1|1909.3|1907.3|0
1651555800000|2022-05-03 05:30:00|1910.1|1908.1|1909.8|1907.8|1910.1|1908.1|1908.9|1906.9|0
1651556100000|2022-05-03 05:35:00|1909.7|1907.7|1909.6|1907.6|1910.1|1908.1|1909.3|1907.3|0
1651556400000|2022-05-03 05:40:00|1909.8|1907.8|1909.1|1907.1|1909.9|1907.9|1909.1|1907.1|0
1651556700000|2022-05-03 05:45:00|1908.6|1906.6|1908.5|1906.5|1908.8|1906.8|1907.8|1905.8|0
1651557000000|2022-05-03 05:50:00|1908.4|1906.4|1908.9|1906.9|1909.2|1907.2|1908.3|1906.3|0
1651557300000|2022-05-03 05:55:00|1908.8|1906.8|1909.1|1907.1|1909.2|1907.2|1908.5|1906.5|0
1651557600000|2022-05-03 06:00:00|1909.4|1907.4|1906.3|1904.3|1909.4|1907.4|1906.3|1904.3|0
1651557900000|2022-05-03 06:05:00|1906|1904|1905.5|1903.5|1906.7|1904.7|1905|1903|0
1651558200000|2022-05-03 06:10:00|1905.6|1903.6|1905.2|1903.2|1906|1904|1904.6|1902.6|0
1651558500000|2022-05-03 06:15:00|1905.1|1903.1|1905.9|1903.9|1906.6|1904.6|1904.7|1902.7|0
1651558800000|2022-05-03 06:20:00|1906.1|1904.1|1905.6|1903.6|1906.3|1904.3|1905.1|1903.1|0
1651559100000|2022-05-03 06:25:00|1905.8|1903.8|1906.4|1904.4|1906.8|1904.8|1905.8|1903.8|0
1651559400000|2022-05-03 06:30:00|1906.5|1904.5|1906.8|1904.8|1906.8|1904.8|1905.6|1903.6|0
1651559700000|2022-05-03 06:35:00|1906.7|1904.7|1907.3|1905.3|1907.3|1905.3|1906.2|1904.2|0
1651560000000|2022-05-03 06:40:00|1907.4|1905.4|1907.5|1905.5|1908|1906|1907.1|1905.1|0
1651560300000|2022-05-03 06:45:00|1907.4|1905.4|1907|1905|1907.4|1905.4|1906.6|1904.6|0
1651560600000|2022-05-03 06:50:00|1907.2|1905.2|1906.8|1904.8|1907.7|1905.7|1906.6|1904.6|0
1651560900000|2022-05-03 06:55:00|1907|1905|1906.5|1904.5|1907|1905|1905.3|1903.3|0
1651561200000|2022-05-03 07:00:00|1906.4|1904.4|1903.5|1901.5|1906.9|1904.9|1903.3|1901.3|0
1651561500000|2022-05-03 07:05:00|1903.3|1901.3|1908.5|1906.5|1908.7|1906.7|1902.8|1900.8|0
1651561800000|2022-05-03 07:10:00|1908.7|1906.7|1908.8|1906.8|1909.7|1907.7|1906.7|1904.7|0
1651562100000|2022-05-03 07:15:00|1908.9|1906.9|1907.8|1905.8|1909.1|1907.1|1906.8|1904.8|0
1651562400000|2022-05-03 07:20:00|1908|1906|1908.8|1906.8|1909.3|1907.3|1906.9|1904.9|0
1651562700000|2022-05-03 07:25:00|1909|1907|1909.8|1907.8|1909.8|1907.8|1907.2|1905.2|0
1651563000000|2022-05-03 07:30:00|1909.7|1907.7|1909.8|1907.8|1909.9|1907.9|1907.8|1905.8|0
1651563300000|2022-05-03 07:35:00|1909.6|1907.6|1909.4|1907.4|1911.1|1909.1|1908.9|1906.9|0
1651563600000|2022-05-03 07:40:00|1909.2|1907.2|1908.9|1906.9|1910.6|1908.6|1908.9|1906.9|0
1651563900000|2022-05-03 07:45:00|1909.1|1907.1|1907.3|1905.3|1909.6|1907.6|1906.9|1904.9|0
1651564200000|2022-05-03 07:50:00|1907.1|1905.1|1911.4|1909.4|1911.5|1909.5|1907.1|1905.1|0
1651564500000|2022-05-03 07:55:00|1911.7|1909.7|1910.5|1908.5|1912|1910|1910|1908|0
1651564800000|2022-05-03 08:00:00|1910.6|1908.6|1912.4|1910.4|1912.9|1910.9|1910|1908|0
1651565100000|2022-05-03 08:05:00|1912.6|1910.6|1912.6|1910.6|1914.1|1912.1|1911.8|1909.8|0
1651565400000|2022-05-03 08:10:00|1912.5|1910.5|1911.2|1909.2|1912.8|1910.8|1911.1|1909.1|0
1651565700000|2022-05-03 08:15:00|1911.3|1909.3|1909.7|1907.7|1912.4|1910.4|1909.7|1907.7|0
1651566000000|2022-05-03 08:20:00|1909.8|1907.8|1909.9|1907.9|1910.9|1908.9|1909.7|1907.7|0
1651566300000|2022-05-03 08:25:00|1909.7|1907.7|1908.5|1906.5|1910.5|1908.5|1908.3|1906.3|0
1651566600000|2022-05-03 08:30:00|1908.3|1906.3|1907.7|1905.7|1909|1907|1907.6|1905.6|0
1651566900000|2022-05-03 08:35:00|1907.8|1905.8|1908.3|1906.3|1908.3|1906.3|1907.6|1905.6|0
1651567200000|2022-05-03 08:40:00|1908.1|1906.1|1906.8|1904.8|1908.6|1906.6|1906.6|1904.6|0
1651567500000|2022-05-03 08:45:00|1906.6|1904.6|1906.6|1904.6|1907.5|1905.5|1905.8|1903.8|0
1651567800000|2022-05-03 08:50:00|1906.9|1904.9|1906.3|1904.3|1907.6|1905.6|1905.8|1903.8|0
1651568100000|2022-05-03 08:55:00|1906.2|1904.2|1906.5|1904.5|1907.3|1905.3|1905.8|1903.8|0
1651568400000|2022-05-03 09:00:00|1906.3|1904.3|1906.2|1904.2|1907.3|1905.3|1905.7|1903.7|0
1651568700000|2022-05-03 09:05:00|1906.1|1904.1|1905.9|1903.9|1906.3|1904.3|1904.7|1902.7|0
1651569000000|2022-05-03 09:10:00|1906|1904|1906.1|1904.1|1906.9|1904.9|1904.7|1902.7|0
1651569300000|2022-05-03 09:15:00|1906.3|1904.3|1906.1|1904.1|1907.4|1905.4|1905.9|1903.9|0
1651569600000|2022-05-03 09:20:00|1906.3|1904.3|1906.4|1904.4|1906.7|1904.7|1905.5|1903.5|0
1651569900000|2022-05-03 09:25:00|1906.2|1904.2|1905.3|1903.3|1906.6|1904.6|1904.8|1902.8|0
1651570200000|2022-05-03 09:30:00|1905.4|1903.4|1905.1|1903.1|1905.6|1903.6|1904.3|1902.3|0
1651570500000|2022-05-03 09:35:00|1905.3|1903.3|1905.3|1903.3|1905.7|1903.7|1904.8|1902.8|0
1651570800000|2022-05-03 09:40:00|1905.2|1903.2|1906.3|1904.3|1906.5|1904.5|1905.1|1903.1|0
1651571100000|2022-05-03 09:45:00|1906.2|1904.2|1906.4|1904.4|1907|1905|1905.9|1903.9|0
1651571400000|2022-05-03 09:50:00|1906.5|1904.5|1906.5|1904.5|1907|1905|1905.8|1903.8|0
1651571700000|2022-05-03 09:55:00|1906.7|1904.7|1906.3|1904.3|1906.9|1904.9|1905.9|1903.9|0
1651572000000|2022-05-03 10:00:00|1906.5|1904.5|1906.8|1904.8|1907|1905|1905.9|1903.9|0
1651572300000|2022-05-03 10:05:00|1906.7|1904.7|1905.5|1903.5|1906.7|1904.7|1905|1903|0
1651572600000|2022-05-03 10:10:00|1905.4|1903.4|1905.4|1903.4|1905.8|1903.8|1903.9|1901.9|0
1651572900000|2022-05-03 10:15:00|1905.3|1903.3|1903.8|1901.8|1905.6|1903.6|1903.8|1901.8|0
1651573200000|2022-05-03 10:20:00|1903.9|1901.9|1903|1901|1903.9|1901.9|1902.3|1900.3|0
1651573500000|2022-05-03 10:25:00|1902.7|1900.7|1900.8|1898.8|1902.7|1900.7|1900.1|1898.1|0
1651573800000|2022-05-03 10:30:00|1900.7|1898.7|1900.7|1898.7|1901.1|1899.1|1899.2|1897.2|0
1651574100000|2022-05-03 10:35:00|1900.8|1898.8|1900.6|1898.6|1901.5|1899.5|1899.8|1897.8|0
1651574400000|2022-05-03 10:40:00|1900.8|1898.8|1898.1|1896.1|1901.1|1899.1|1898.1|1896.1|0
1651574700000|2022-05-03 10:45:00|1897.9|1895.9|1898.3|1896.3|1898.3|1896.3|1897.2|1895.2|0
1651575000000|2022-05-03 10:50:00|1898.1|1896.1|1898.4|1896.4|1898.5|1896.5|1897.1|1895.1|0
1651575300000|2022-05-03 10:55:00|1898.3|1896.3|1898.2|1896.2|1898.8|1896.8|1897.9|1895.9|0
1651575600000|2022-05-03 11:00:00|1898.5|1896.5|1898.8|1896.8|1899.1|1897.1|1898.4|1896.4|0
1651575900000|2022-05-03 11:05:00|1898.9|1896.9|1898.3|1896.3|1899.1|1897.1|1898|1896|0
1651576200000|2022-05-03 11:10:00|1898.4|1896.4|1898.9|1896.9|1899.4|1897.4|1897.8|1895.8|0
1651576500000|2022-05-03 11:15:00|1899.1|1897.1|1899.2|1897.2|1900|1898|1898.9|1896.9|0
1651576800000|2022-05-03 11:20:00|1899.3|1897.3|1900|1898|1900|1898|1898.5|1896.5|0
1651577100000|2022-05-03 11:25:00|1900.2|1898.2|1901.7|1899.7|1901.9|1899.9|1899.4|1897.4|0
1651577400000|2022-05-03 11:30:00|1901.6|1899.6|1900.8|1898.8|1902.8|1900.8|1900.8|1898.8|0
1651577700000|2022-05-03 11:35:00|1900.9|1898.9|1900.9|1898.9|1901.4|1899.4|1900.5|1898.5|0
1651578000000|2022-05-03 11:40:00|1901.1|1899.1|1901.1|1899.1|1901.8|1899.8|1900.8|1898.8|0
1651578300000|2022-05-03 11:45:00|1901|1899|1901.9|1899.9|1901.9|1899.9|1900.8|1898.8|0
1651578600000|2022-05-03 11:50:00|1901.7|1899.7|1902.3|1900.3|1902.3|1900.3|1901.2|1899.2|0
1651578900000|2022-05-03 11:55:00|1902.4|1900.4|1902.1|1900.1|1902.7|1900.7|1901.5|1899.5|0
1651579200000|2022-05-03 12:00:00|1902|1900|1902.5|1900.5|1902.9|1900.9|1901.7|1899.7|0
1651579500000|2022-05-03 12:05:00|1902.6|1900.6|1902.8|1900.8|1903.5|1901.5|1901.8|1899.8|0
1651579800000|2022-05-03 12:10:00|1902.9|1900.9|1902.9|1900.9|1903.6|1901.6|1902.5|1900.5|0
1651580100000|2022-05-03 12:15:00|1903.1|1901.1|1903.9|1901.9|1904.3|1902.3|1903.1|1901.1|0
1651580400000|2022-05-03 12:20:00|1904|1902|1902.9|1900.9|1904.3|1902.3|1902.6|1900.6|0
1651580700000|2022-05-03 12:25:00|1903.1|1901.1|1903.6|1901.6|1903.9|1901.9|1902.9|1900.9|0
1651581000000|2022-05-03 12:30:00|1903.4|1901.4|1904.3|1902.3|1904.5|1902.5|1902.6|1900.6|0
1651581300000|2022-05-03 12:35:00|1904.1|1902.1|1904.5|1902.5|1904.8|1902.8|1903.8|1901.8|0
1651581600000|2022-05-03 12:40:00|1904.4|1902.4|1906|1904|1906|1904|1904|1902|0
1651581900000|2022-05-03 12:45:00|1906.1|1904.1|1905.4|1903.4|1906.4|1904.4|1905.4|1903.4|0
1651582200000|2022-05-03 12:50:00|1905.6|1903.6|1905.1|1903.1|1905.8|1903.8|1904.1|1902.1|0
1651582500000|2022-05-03 12:55:00|1905.2|1903.2|1905.1|1903.1|1906.1|1904.1|1904.3|1902.3|0
1651582800000|2022-05-03 13:00:00|1905.3|1903.3|1904.4|1902.4|1905.3|1903.3|1903.8|1901.8|0
1651583100000|2022-05-03 13:05:00|1904.5|1902.5|1904.2|1902.2|1905|1903|1903.5|1901.5|0
1651583400000|2022-05-03 13:10:00|1904|1902|1902.9|1900.9|1904.2|1902.2|1902.9|1900.9|0
1651583700000|2022-05-03 13:15:00|1903.1|1901.1|1902.9|1900.9|1903.9|1901.9|1902.5|1900.5|0
1651584000000|2022-05-03 13:20:00|1902.7|1900.7|1903|1901|1903.4|1901.4|1902.3|1900.3|0
1651584300000|2022-05-03 13:25:00|1903.2|1901.2|1903.5|1901.5|1903.5|1901.5|1901.4|1899.4|0
1651584600000|2022-05-03 13:30:00|1903.2|1901.2|1904.5|1902.5|1905.6|1903.6|1899|1897|0
1651584900000|2022-05-03 13:35:00|1904.4|1902.4|1900.7|1898.7|1904.6|1902.6|1900|1898|0
1651585200000|2022-05-03 13:40:00|1900.8|1898.8|1900.9|1898.9|1904.1|1902.1|1900.2|1898.2|0
1651585500000|2022-05-03 13:45:00|1901|1899|1899.7|1897.7|1901.3|1899.3|1897.9|1895.9|0
1651585800000|2022-05-03 13:50:00|1899.8|1897.8|1902.9|1900.9|1903.5|1901.5|1899.1|1897.1|0
1651586100000|2022-05-03 13:55:00|1903.1|1901.1|1904.4|1902.4|1904.9|1902.9|1901.3|1899.3|0
1651586400000|2022-05-03 14:00:00|1904.7|1902.7|1906.5|1904.5|1907|1905|1904.5|1902.5|0
1651586700000|2022-05-03 14:05:00|1906.6|1904.6|1902.2|1900.2|1907.5|1905.5|1901.4|1899.4|0
1651587000000|2022-05-03 14:10:00|1902.1|1900.1|1905|1903|1905.7|1903.7|1900.8|1898.8|0
1651587300000|2022-05-03 14:15:00|1905.1|1903.1|1904.5|1902.5|1905.3|1903.3|1901.5|1899.5|0
1651587600000|2022-05-03 14:20:00|1904.7|1902.7|1903.8|1901.8|1905.8|1903.8|1902.5|1900.5|0
1651587900000|2022-05-03 14:25:00|1904|1902|1906.2|1904.2|1907|1905|1903.1|1901.1|0
1651588200000|2022-05-03 14:30:00|1906.5|1904.5|1908|1906|1908.8|1906.8|1904.8|1902.8|0
1651588500000|2022-05-03 14:35:00|1908.1|1906.1|1904.4|1902.4|1908.6|1906.6|1904.4|1902.4|0
1651588800000|2022-05-03 14:40:00|1904.6|1902.6|1902|1900|1904.9|1902.9|1902|1900|0
1651589100000|2022-05-03 14:45:00|1902.2|1900.2|1902.2|1900.2|1903|1901|1900.8|1898.8|0
1651589400000|2022-05-03 14:50:00|1902|1900|1904.1|1902.1|1905.1|1903.1|1901.5|1899.5|0
1651589700000|2022-05-03 14:55:00|1904|1902|1905.2|1903.2|1906.2|1904.2|1904|1902|0
1651590000000|2022-05-03 15:00:00|1905.4|1903.4|1908.2|1906.2|1908.2|1906.2|1903.6|1901.6|0
1651590300000|2022-05-03 15:05:00|1908.4|1906.4|1911.4|1909.4|1912.1|1910.1|1907.4|1905.4|0
1651590600000|2022-05-03 15:10:00|1911.7|1909.7|1911.3|1909.3|1911.7|1909.7|1909.1|1907.1|0
1651590900000|2022-05-03 15:15:00|1911.5|1909.5|1910.4|1908.4|1912.2|1910.2|1908.9|1906.9|0
1651591200000|2022-05-03 15:20:00|1910.6|1908.6|1913|1911|1913.3|1911.3|1910.4|1908.4|0
1651591500000|2022-05-03 15:25:00|1913.2|1911.2|1911.3|1909.3|1913.7|1911.7|1910.8|1908.8|0
1651591800000|2022-05-03 15:30:00|1911.4|1909.4|1913.8|1911.8|1914.8|1912.8|1911.4|1909.4|0
1651592100000|2022-05-03 15:35:00|1914.1|1912.1|1910.3|1908.3|1914.1|1912.1|1910.1|1908.1|0
1651592400000|2022-05-03 15:40:00|1910.5|1908.5|1910.6|1908.6|1912.4|1910.4|1910.3|1908.3|0
1651592700000|2022-05-03 15:45:00|1910.8|1908.8|1911.3|1909.3|1911.5|1909.5|1910.1|1908.1|0
1651593000000|2022-05-03 15:50:00|1911.5|1909.5|1911.4|1909.4|1912.1|1910.1|1910.1|1908.1|0
1651593300000|2022-05-03 15:55:00|1911.3|1909.3|1911.7|1909.7|1912.6|1910.6|1910.8|1908.8|0
1651593600000|2022-05-03 16:00:00|1912|1910|1913.1|1911.1|1914.2|1912.2|1911.2|1909.2|0
1651593900000|2022-05-03 16:05:00|1912.9|1910.9|1907.1|1905.1|1912.9|1910.9|1906.5|1904.5|0
1651594200000|2022-05-03 16:10:00|1907|1905|1908.9|1906.9|1909.3|1907.3|1906.7|1904.7|0
1651594500000|2022-05-03 16:15:00|1909.1|1907.1|1909.4|1907.4|1909.7|1907.7|1907.6|1905.6|0
1651594800000|2022-05-03 16:20:00|1909.3|1907.3|1911.3|1909.3|1911.5|1909.5|1909.3|1907.3|0
1651595100000|2022-05-03 16:25:00|1911.4|1909.4|1909.3|1907.3|1912.3|1910.3|1909.1|1907.1|0
1651595400000|2022-05-03 16:30:00|1909.1|1907.1|1908.6|1906.6|1909.4|1907.4|1906.9|1904.9|0
1651595700000|2022-05-03 16:35:00|1908.8|1906.8|1909.6|1907.6|1911|1909|1907.9|1905.9|0
1651596000000|2022-05-03 16:40:00|1909.8|1907.8|1910.1|1908.1|1911.2|1909.2|1908.9|1906.9|0
1651596300000|2022-05-03 16:45:00|1910.2|1908.2|1909.7|1907.7|1911.7|1909.7|1908.5|1906.5|0
1651596600000|2022-05-03 16:50:00|1909.6|1907.6|1909.6|1907.6|1911.2|1909.2|1909.1|1907.1|0
1651596900000|2022-05-03 16:55:00|1909.5|1907.5|1910.8|1908.8|1911.4|1909.4|1907.7|1905.7|0
1651597200000|2022-05-03 17:00:00|1910.9|1908.9|1912.1|1910.1|1913.9|1911.9|1910.8|1908.8|0
1651597500000|2022-05-03 17:05:00|1912.2|1910.2|1913.3|1911.3|1913.9|1911.9|1910.8|1908.8|0
1651597800000|2022-05-03 17:10:00|1913.1|1911.1|1915.1|1913.1|1915.1|1913.1|1912.8|1910.8|0
1651598100000|2022-05-03 17:15:00|1915.4|1913.4|1915.4|1913.4|1916.1|1914.1|1914.9|1912.9|0
1651598400000|2022-05-03 17:20:00|1915.5|1913.5|1914.3|1912.3|1917|1915|1913.4|1911.4|0
1651598700000|2022-05-03 17:25:00|1914.2|1912.2|1913.9|1911.9|1915|1913|1912.6|1910.6|0
1651599000000|2022-05-03 17:30:00|1914.2|1912.2|1915.5|1913.5|1915.7|1913.7|1913.4|1911.4|0
1651599300000|2022-05-03 17:35:00|1915.3|1913.3|1916.5|1914.5|1916.9|1914.9|1914.3|1912.3|0
1651599600000|2022-05-03 17:40:00|1916.3|1914.3|1917.1|1915.1|1917.3|1915.3|1915.2|1913.2|0
1651599900000|2022-05-03 17:45:00|1917.3|1915.3|1916.9|1914.9|1917.9|1915.9|1916|1914|0
1651600200000|2022-05-03 17:50:00|1916.8|1914.8|1915.2|1913.2|1917|1915|1914.3|1912.3|0
1651600500000|2022-05-03 17:55:00|1915.1|1913.1|1915.3|1913.3|1915.7|1913.7|1914.4|1912.4|0
1651600800000|2022-05-03 18:00:00|1915|1913|1912.2|1910.2|1915.3|1913.3|1911.9|1909.9|0
1651601100000|2022-05-03 18:05:00|1912|1910|1911.7|1909.7|1912|1910|1910.8|1908.8|0
1651601400000|2022-05-03 18:10:00|1911.5|1909.5|1909.3|1907.3|1911.7|1909.7|1909.1|1907.1|0
1651601700000|2022-05-03 18:15:00|1909.5|1907.5|1908.5|1906.5|1909.5|1907.5|1907.7|1905.7|0
1651602000000|2022-05-03 18:20:00|1908.3|1906.3|1908.5|1906.5|1909.1|1907.1|1907.1|1905.1|0
1651602300000|2022-05-03 18:25:00|1908.6|1906.6|1907.3|1905.3|1908.8|1906.8|1906.8|1904.8|0
1651602600000|2022-05-03 18:30:00|1907.2|1905.2|1909.5|1907.5|1909.7|1907.7|1907.2|1905.2|0
1651602900000|2022-05-03 18:35:00|1909.4|1907.4|1908.2|1906.2|1911.8|1909.8|1907.9|1905.9|0
1651603200000|2022-05-03 18:40:00|1908.4|1906.4|1909.3|1907.3|1910|1908|1904.7|1902.7|0
1651603500000|2022-05-03 18:45:00|1909.5|1907.5|1910.6|1908.6|1911.3|1909.3|1906.7|1904.7|0
1651603800000|2022-05-03 18:50:00|1910.5|1908.5|1912.9|1910.9|1913.8|1911.8|1909.9|1907.9|0
1651604100000|2022-05-03 18:55:00|1912.8|1910.8|1915.8|1913.8|1916.2|1914.2|1912.1|1910.1|0
1651604400000|2022-05-03 19:00:00|1916.1|1914.1|1915.2|1913.2|1916.5|1914.5|1914.8|1912.8|0
1651604700000|2022-05-03 19:05:00|1915.4|1913.4|1917.2|1915.2|1917.6|1915.6|1914.9|1912.9|0
1651605000000|2022-05-03 19:10:00|1917.1|1915.1|1917.3|1915.3|1917.9|1915.9|1916.2|1914.2|0
1651605300000|2022-05-03 19:15:00|1917.4|1915.4|1914.5|1912.5|1917.9|1915.9|1914.2|1912.2|0
1651605600000|2022-05-03 19:20:00|1914.7|1912.7|1913.9|1911.9|1916.9|1914.9|1912.1|1910.1|0
1651605900000|2022-05-03 19:25:00|1914|1912|1914.6|1912.6|1915.2|1913.2|1912.3|1910.3|0
1651606200000|2022-05-03 19:30:00|1914.5|1912.5|1916|1914|1916.6|1914.6|1913.1|1911.1|0
1651606500000|2022-05-03 19:35:00|1915.8|1913.8|1912.8|1910.8|1916.3|1914.3|1912|1910|0
1651606800000|2022-05-03 19:40:00|1912.6|1910.6|1910|1908|1912.6|1910.6|1908.6|1906.6|0
1651607100000|2022-05-03 19:45:00|1910.2|1908.2|1910.9|1908.9|1912.8|1910.8|1908.3|1906.3|0
1651607400000|2022-05-03 19:50:00|1910.7|1908.7|1913.4|1911.4|1914.4|1912.4|1909.3|1907.3|0
1651607700000|2022-05-03 19:55:00|1913.6|1911.6|1914.2|1912.2|1915.2|1913.2|1912.9|1910.9|0
1651608000000|2022-05-03 20:00:00|1914.3|1912.3|1915.9|1913.9|1916|1914|1913.7|1911.7|0
1651608300000|2022-05-03 20:05:00|1916|1914|1915.2|1913.2|1917.4|1915.4|1915.1|1913.1|0
1651608600000|2022-05-03 20:10:00|1915.1|1913.1|1914.8|1912.8|1916.6|1914.6|1914.5|1912.5|0
1651608900000|2022-05-03 20:15:00|1914.9|1912.9|1914.9|1912.9|1915.5|1913.5|1914.9|1912.9|0
1651609200000|2022-05-03 20:20:00|1914.7|1912.7|1913.7|1911.7|1914.8|1912.8|1913.5|1911.5|0
1651609500000|2022-05-03 20:25:00|1913.8|1911.8|1913.6|1911.6|1914.1|1912.1|1913.6|1911.6|0
1651609800000|2022-05-03 20:30:00|1913.7|1911.7|1913.4|1911.4|1914.1|1912.1|1913.1|1911.1|0
1651610100000|2022-05-03 20:35:00|1913.5|1911.5|1913.4|1911.4|1913.5|1911.5|1913.4|1911.4|0
1651610400000|2022-05-03 20:40:00|1913.5|1911.5|1913.3|1911.3|1913.7|1911.7|1913.3|1911.3|0
1651610700000|2022-05-03 20:45:00|1913|1911|1913.5|1911.5|1913.5|1911.5|1913|1911|0
1651611000000|2022-05-03 20:50:00|1913.4|1911.4|1913.1|1911.1|1913.5|1911.5|1913.1|1911.1|0
1651611300000|2022-05-03 20:55:00|1913.2|1911.2|1913.8|1911.8|1914.1|1912.1|1913.2|1911.2|0
1651611600000|2022-05-03 21:00:00|1914.2|1912.2|1914.2|1912.2|1914.2|1912.2|1914.2|1912.2|0
1651611900000|2022-05-03 21:05:00|1914.3|1912.3|1914.3|1912.3|1914.3|1912.3|1914.2|1912.2|0
1651612500000|2022-05-03 21:15:00|1914.4|1912.4|1914.3|1912.3|1914.4|1912.4|1914.3|1912.3|0
1651612800000|2022-05-03 21:20:00|1914.4|1912.4|1914.4|1912.4|1914.4|1912.4|1914.3|1912.3|0
1651613100000|2022-05-03 21:25:00|1914.3|1912.3|1914.4|1912.4|1914.4|1912.4|1914.3|1912.3|0
1651613400000|2022-05-03 21:30:00|1914.3|1912.3|1914.3|1912.3|1914.3|1912.3|1914.3|1912.3|0
1651613700000|2022-05-03 21:35:00|1914.2|1912.2|1914.4|1912.4|1914.4|1912.4|1914.2|1912.2|0
1651614000000|2022-05-03 21:40:00|1914.3|1912.3|1914.3|1912.3|1914.6|1912.6|1914|1912|0
1651614300000|2022-05-03 21:45:00|1914.4|1912.4|1914.1|1912.1|1914.4|1912.4|1914.1|1912.1|0
1651614600000|2022-05-03 21:50:00|1914.2|1912.2|1914.3|1912.3|1914.4|1912.4|1914.1|1912.1|0
1651614900000|2022-05-03 21:55:00|1914.4|1912.4|1914.4|1912.4|1914.4|1912.4|1914.3|1912.3|0
1651615200000|2022-05-03 22:00:00|1913.3|1911.3|1914.7|1912.7|1915.2|1913.2|1912.9|1910.9|0
1651615500000|2022-05-03 22:05:00|1914.9|1912.9|1915.1|1913.1|1915.3|1913.3|1914.3|1912.3|0
1651615800000|2022-05-03 22:10:00|1915.2|1913.2|1915.1|1913.1|1915.2|1913.2|1915|1913|0
1651616100000|2022-05-03 22:15:00|1915|1913|1915.8|1913.8|1917.3|1915.3|1914.9|1912.9|0
1651616400000|2022-05-03 22:20:00|1916.1|1914.1|1916.2|1914.2|1916.2|1914.2|1916|1914|0
1651616700000|2022-05-03 22:25:00|1916.1|1914.1|1917.3|1915.3|1917.4|1915.4|1916|1914|0
1651617000000|2022-05-03 22:30:00|1917.4|1915.4|1917.2|1915.2|1917.4|1915.4|1916.9|1914.9|0
1651617300000|2022-05-03 22:35:00|1917.1|1915.1|1917.1|1915.1|1917.1|1915.1|1917.1|1915.1|0
1651617600000|2022-05-03 22:40:00|1917.2|1915.2|1917.4|1915.4|1917.5|1915.5|1917.2|1915.2|0
1651617900000|2022-05-03 22:45:00|1916.9|1914.9|1917|1915|1917|1915|1916.9|1914.9|0
1651618200000|2022-05-03 22:50:00|1916.8|1914.8|1916.7|1914.7|1916.8|1914.8|1916.5|1914.5|0
1651618500000|2022-05-03 22:55:00|1916.5|1914.5|1916|1914|1916.6|1914.6|1916|1914|0
1651618800000|2022-05-03 23:00:00|1916.1|1914.1|1916.2|1914.2|1916.2|1914.2|1916.1|1914.1|0
1651619100000|2022-05-03 23:05:00|1916.1|1914.1|1916.1|1914.1|1916.2|1914.2|1916|1914|0
1651619400000|2022-05-03 23:10:00|1916.2|1914.2|1916.3|1914.3|1916.4|1914.4|1916.1|1914.1|0
1651619700000|2022-05-03 23:15:00|1916.2|1914.2|1916.4|1914.4|1916.4|1914.4|1916.2|1914.2|0
1651620000000|2022-05-03 23:20:00|1916.3|1914.3|1916.3|1914.3|1916.4|1914.4|1916.3|1914.3|0
1651620300000|2022-05-03 23:25:00|1916.4|1914.4|1916.3|1914.3|1916.4|1914.4|1916.2|1914.2|0
1651620600000|2022-05-03 23:30:00|1916.2|1914.2|1916.5|1914.5|1916.6|1914.6|1914.1|1912.1|0
1651620900000|2022-05-03 23:35:00|1916.7|1914.7|1913.6|1911.6|1917.1|1915.1|1913.6|1911.6|0
1651621200000|2022-05-03 23:40:00|1913.7|1911.7|1912.8|1910.8|1913.7|1911.7|1912.8|1910.8|0
1651621500000|2022-05-03 23:45:00|1912.7|1910.7|1914.4|1912.4|1914.4|1912.4|1912.1|1910.1|0
1651621800000|2022-05-03 23:50:00|1914.6|1912.6|1914.7|1912.7|1915.4|1913.4|1913.8|1911.8|0
1651622100000|2022-05-03 23:55:00|1914.5|1912.5|1915.6|1913.6|1915.7|1913.7|1914.3|1912.3|0
1651622400000|2022-05-04 00:00:00|1915.5|1913.5|1918|1916|1918.7|1916.7|1915.5|1913.5|0
1651622700000|2022-05-04 00:05:00|1918.3|1916.3|1919.2|1917.2|1919.9|1917.9|1918.1|1916.1|0
1651623000000|2022-05-04 00:10:00|1919.3|1917.3|1919.4|1917.4|1920.8|1918.8|1918.7|1916.7|0
1651623300000|2022-05-04 00:15:00|1919.5|1917.5|1920.2|1918.2|1920.5|1918.5|1918.6|1916.6|0
1651623600000|2022-05-04 00:20:00|1920.1|1918.1|1918.4|1916.4|1920.1|1918.1|1918.4|1916.4|0
1651623900000|2022-05-04 00:25:00|1918.3|1916.3|1918.4|1916.4|1919.1|1917.1|1918.1|1916.1|0
1651624200000|2022-05-04 00:30:00|1918.3|1916.3|1918.6|1916.6|1918.6|1916.6|1918.1|1916.1|0
1651624500000|2022-05-04 00:35:00|1918.9|1916.9|1918.8|1916.8|1919.5|1917.5|1918.8|1916.8|0
1651624800000|2022-05-04 00:40:00|1919.1|1917.1|1918.7|1916.7|1919.3|1917.3|1918.7|1916.7|0
1651625100000|2022-05-04 00:45:00|1918.8|1916.8|1918.8|1916.8|1919.9|1917.9|1918.7|1916.7|0
1651625400000|2022-05-04 00:50:00|1918.6|1916.6|1917.8|1915.8|1918.6|1916.6|1917.5|1915.5|0
1651625700000|2022-05-04 00:55:00|1918|1916|1917.9|1915.9|1918.2|1916.2|1917.9|1915.9|0
1651626000000|2022-05-04 01:00:00|1916.8|1914.8|1917.9|1915.9|1917.9|1915.9|1916.8|1914.8|0
1651626300000|2022-05-04 01:05:00|1917.8|1915.8|1917.8|1915.8|1917.9|1915.9|1917.7|1915.7|0
1651626600000|2022-05-04 01:10:00|1917.9|1915.9|1918.9|1916.9|1919|1917|1917.8|1915.8|0
1651626900000|2022-05-04 01:15:00|1920.1|1918.1|1920.1|1918.1|1920.2|1918.2|1919.2|1917.2|0
1651627200000|2022-05-04 01:20:00|1920|1918|1919.6|1917.6|1920.1|1918.1|1919.4|1917.4|0
1651627500000|2022-05-04 01:25:00|1919.5|1917.5|1920.8|1918.8|1921.4|1919.4|1919.5|1917.5|0
1651627800000|2022-05-04 01:30:00|1919.6|1917.6|1919.9|1917.9|1920.3|1918.3|1918.8|1916.8|0
1651628100000|2022-05-04 01:35:00|1919.7|1917.7|1919.3|1917.3|1920.3|1918.3|1919.2|1917.2|0
1651628400000|2022-05-04 01:40:00|1919.5|1917.5|1919.9|1917.9|1920.1|1918.1|1919.3|1917.3|0
1651628700000|2022-05-04 01:45:00|1921.4|1919.4|1920.6|1918.6|1921.5|1919.5|1920.6|1918.6|0
1651629000000|2022-05-04 01:50:00|1920.4|1918.4|1920.6|1918.6|1920.9|1918.9|1920.3|1918.3|0
1651629300000|2022-05-04 01:55:00|1920.7|1918.7|1920|1918|1920.7|1918.7|1919.8|1917.8|0
1651629600000|2022-05-04 02:00:00|1920.1|1918.1|1920.6|1918.6|1921.3|1919.3|1919.9|1917.9|0
1651629900000|2022-05-04 02:05:00|1920.8|1918.8|1920.3|1918.3|1921.4|1919.4|1920.3|1918.3|0
1651630200000|2022-05-04 02:10:00|1920.2|1918.2|1919.4|1917.4|1920.2|1918.2|1919.4|1917.4|0
1651630500000|2022-05-04 02:15:00|1919.2|1917.2|1919.7|1917.7|1919.7|1917.7|1919.2|1917.2|0
1651630800000|2022-05-04 02:20:00|1919.6|1917.6|1919.8|1917.8|1919.8|1917.8|1919.4|1917.4|0
1651631100000|2022-05-04 02:25:00|1919.9|1917.9|1919.8|1917.8|1919.9|1917.9|1919.8|1917.8|0
1651631400000|2022-05-04 02:30:00|1918.5|1916.5|1917.7|1915.7|1918.6|1916.6|1917.5|1915.5|0
1651631700000|2022-05-04 02:35:00|1917.8|1915.8|1917.5|1915.5|1918.1|1916.1|1917.1|1915.1|0
1651632000000|2022-05-04 02:40:00|1917.6|1915.6|1916.6|1914.6|1917.7|1915.7|1916.2|1914.2|0
1651632300000|2022-05-04 02:45:00|1918.1|1916.1|1918.1|1916.1|1918.4|1916.4|1918|1916|0
1651632600000|2022-05-04 02:50:00|1918.2|1916.2|1917.5|1915.5|1918.2|1916.2|1917.5|1915.5|0
1651632900000|2022-05-04 02:55:00|1917.8|1915.8|1917.4|1915.4|1918|1916|1917.3|1915.3|0
1651633200000|2022-05-04 03:00:00|1917.6|1915.6|1917.4|1915.4|1918.2|1916.2|1917.3|1915.3|0
1651633500000|2022-05-04 03:05:00|1917.3|1915.3|1917.2|1915.2|1917.6|1915.6|1917.1|1915.1|0
1651633800000|2022-05-04 03:10:00|1917.1|1915.1|1916.8|1914.8|1917.1|1915.1|1916.4|1914.4|0
1651634100000|2022-05-04 03:15:00|1916.9|1914.9|1917.7|1915.7|1917.8|1915.8|1916.9|1914.9|0
1651634400000|2022-05-04 03:20:00|1917.9|1915.9|1917.3|1915.3|1918.2|1916.2|1917.2|1915.2|0
1651634700000|2022-05-04 03:25:00|1917.4|1915.4|1917.3|1915.3|1918.2|1916.2|1917.3|1915.3|0
1651635000000|2022-05-04 03:30:00|1917.4|1915.4|1915.9|1913.9|1917.4|1915.4|1915.6|1913.6|0
1651635300000|2022-05-04 03:35:00|1916|1914|1916.5|1914.5|1916.5|1914.5|1916|1914|0
1651635600000|2022-05-04 03:40:00|1916.4|1914.4|1915.4|1913.4|1916.4|1914.4|1915.1|1913.1|0
1651635900000|2022-05-04 03:45:00|1915.5|1913.5|1915.1|1913.1|1915.9|1913.9|1915.1|1913.1|0
1651636200000|2022-05-04 03:50:00|1915.2|1913.2|1915.5|1913.5|1915.6|1913.6|1914.8|1912.8|0
1651636500000|2022-05-04 03:55:00|1915.6|1913.6|1915.7|1913.7|1915.7|1913.7|1915.3|1913.3|0
1651636800000|2022-05-04 04:00:00|1915.6|1913.6|1916.3|1914.3|1916.8|1914.8|1915.6|1913.6|0
1651637400000|2022-05-04 04:10:00|1916.1|1914.1|1916.5|1914.5|1916.7|1914.7|1915.8|1913.8|0
1651637700000|2022-05-04 04:15:00|1916.7|1914.7|1917|1915|1917|1915|1916.7|1914.7|0
1651638000000|2022-05-04 04:20:00|1917.1|1915.1|1917.3|1915.3|1917.3|1915.3|1917.1|1915.1|0
1651638300000|2022-05-04 04:25:00|1917.1|1915.1|1917|1915|1917.1|1915.1|1917|1915|0
1651638600000|2022-05-04 04:30:00|1917.2|1915.2|1918|1916|1918.5|1916.5|1917.2|1915.2|0
1651638900000|2022-05-04 04:35:00|1918.1|1916.1|1918.9|1916.9|1919.1|1917.1|1918.1|1916.1|0
1651639200000|2022-05-04 04:40:00|1918.8|1916.8|1918.7|1916.7|1918.9|1916.9|1918.6|1916.6|0
1651639500000|2022-05-04 04:45:00|1918.5|1916.5|1918.2|1916.2|1918.6|1916.6|1918.2|1916.2|0
1651639800000|2022-05-04 04:50:00|1918.1|1916.1|1917.3|1915.3|1918.1|1916.1|1917.2|1915.2|0
1651640100000|2022-05-04 04:55:00|1917.4|1915.4|1917.2|1915.2|1917.5|1915.5|1917.2|1915.2|0
1651640400000|2022-05-04 05:00:00|1917.3|1915.3|1917.2|1915.2|1917.6|1915.6|1916.7|1914.7|0
1651640700000|2022-05-04 05:05:00|1917.1|1915.1|1918|1916|1918|1916|1917.1|1915.1|0
1651641000000|2022-05-04 05:10:00|1917.9|1915.9|1918.1|1916.1|1918.6|1916.6|1917.6|1915.6|0
1651641300000|2022-05-04 05:15:00|1918|1916|1917.5|1915.5|1918.2|1916.2|1917.5|1915.5|0
1651641600000|2022-05-04 05:20:00|1917.7|1915.7|1916.9|1914.9|1917.7|1915.7|1916.8|1914.8|0
1651641900000|2022-05-04 05:25:00|1917|1915|1917.3|1915.3|1917.3|1915.3|1916.6|1914.6|0
1651642200000|2022-05-04 05:30:00|1917.4|1915.4|1916.7|1914.7|1917.6|1915.6|1916|1914|0
1651642500000|2022-05-04 05:35:00|1916.6|1914.6|1916.6|1914.6|1916.8|1914.8|1916.3|1914.3|0
1651642800000|2022-05-04 05:40:00|1916.8|1914.8|1917.2|1915.2|1917.3|1915.3|1916.6|1914.6|0
1651643100000|2022-05-04 05:45:00|1917.4|1915.4|1917.3|1915.3|1917.7|1915.7|1916.7|1914.7|0
1651643400000|2022-05-04 05:50:00|1917.1|1915.1|1917.8|1915.8|1917.8|1915.8|1916.9|1914.9|0
1651643700000|2022-05-04 05:55:00|1918|1916|1917.4|1915.4|1918.5|1916.5|1917.4|1915.4|0
1651644000000|2022-05-04 06:00:00|1917.2|1915.2|1916.6|1914.6|1917.7|1915.7|1916.6|1914.6|0
1651644300000|2022-05-04 06:05:00|1916.5|1914.5|1918.1|1916.1|1918.7|1916.7|1916.1|1914.1|0
1651644600000|2022-05-04 06:10:00|1918|1916|1918.4|1916.4|1918.6|1916.6|1917.8|1915.8|0
1651644900000|2022-05-04 06:15:00|1918.5|1916.5|1920|1918|1920.2|1918.2|1917.9|1915.9|0
1651645200000|2022-05-04 06:20:00|1919.9|1917.9|1918.8|1916.8|1920.2|1918.2|1918.7|1916.7|0
1651645500000|2022-05-04 06:25:00|1918.6|1916.6|1917.8|1915.8|1918.6|1916.6|1917.5|1915.5|0
1651645800000|2022-05-04 06:30:00|1918|1916|1918|1916|1918.2|1916.2|1917.7|1915.7|0
1651646100000|2022-05-04 06:35:00|1917.9|1915.9|1918.2|1916.2|1918.2|1916.2|1917.4|1915.4|0
1651646400000|2022-05-04 06:40:00|1918.1|1916.1|1918.2|1916.2|1918.2|1916.2|1917.8|1915.8|0
1651646700000|2022-05-04 06:45:00|1918.1|1916.1|1916.8|1914.8|1918.1|1916.1|1916.5|1914.5|0
1651647000000|2022-05-04 06:50:00|1916.7|1914.7|1916.6|1914.6|1917.1|1915.1|1916.1|1914.1|0
1651647300000|2022-05-04 06:55:00|1916.7|1914.7|1916.6|1914.6|1917.1|1915.1|1916.5|1914.5|0
1651647600000|2022-05-04 07:00:00|1916.8|1914.8|1917.5|1915.5|1918.1|1916.1|1915.5|1913.5|0
1651647900000|2022-05-04 07:05:00|1917.6|1915.6|1918.3|1916.3|1918.5|1916.5|1917.1|1915.1|0
1651648200000|2022-05-04 07:10:00|1918.4|1916.4|1916|1914|1918.8|1916.8|1915.5|1913.5|0
1651648500000|2022-05-04 07:15:00|1916.1|1914.1|1914.7|1912.7|1916.3|1914.3|1913.8|1911.8|0
1651648800000|2022-05-04 07:20:00|1914.8|1912.8|1913.3|1911.3|1915|1913|1912.9|1910.9|0
1651649100000|2022-05-04 07:25:00|1913.2|1911.2|1913.8|1911.8|1914|1912|1911.8|1909.8|0
1651649400000|2022-05-04 07:30:00|1914|1912|1912.3|1910.3|1914|1912|1912|1910|0
1651649700000|2022-05-04 07:35:00|1912|1910|1912.9|1910.9|1913.2|1911.2|1911.3|1909.3|0
1651650000000|2022-05-04 07:40:00|1913.1|1911.1|1913.8|1911.8|1913.9|1911.9|1912.4|1910.4|0
1651650300000|2022-05-04 07:45:00|1914|1912|1914.6|1912.6|1914.9|1912.9|1913.9|1911.9|0
1651650600000|2022-05-04 07:50:00|1914.7|1912.7|1915|1913|1915.6|1913.6|1914.2|1912.2|0
1651650900000|2022-05-04 07:55:00|1915.1|1913.1|1914.6|1912.6|1915.1|1913.1|1914.2|1912.2|0
1651651200000|2022-05-04 08:00:00|1914.7|1912.7|1914|1912|1915.3|1913.3|1914|1912|0
1651651500000|2022-05-04 08:05:00|1913.8|1911.8|1914.9|1912.9|1915.5|1913.5|1913.4|1911.4|0
1651651800000|2022-05-04 08:10:00|1915|1913|1915|1913|1915.5|1913.5|1914.2|1912.2|0
1651652100000|2022-05-04 08:15:00|1914.9|1912.9|1913.9|1911.9|1915|1913|1913.9|1911.9|0
1651652400000|2022-05-04 08:20:00|1913.8|1911.8|1913.6|1911.6|1913.9|1911.9|1913.1|1911.1|0
1651652700000|2022-05-04 08:25:00|1913.4|1911.4|1914.9|1912.9|1914.9|1912.9|1913.4|1911.4|0
1651653000000|2022-05-04 08:30:00|1914.8|1912.8|1913.9|1911.9|1914.9|1912.9|1912.9|1910.9|0
1651653300000|2022-05-04 08:35:00|1913.8|1911.8|1914.1|1912.1|1914.2|1912.2|1913.3|1911.3|0
1651653600000|2022-05-04 08:40:00|1913.9|1911.9|1914.2|1912.2|1914.2|1912.2|1913.6|1911.6|0
1651653900000|2022-05-04 08:45:00|1914.1|1912.1|1914.6|1912.6|1915.1|1913.1|1913.7|1911.7|0
1651654200000|2022-05-04 08:50:00|1914.8|1912.8|1914.6|1912.6|1915.2|1913.2|1914.2|1912.2|0
1651654500000|2022-05-04 08:55:00|1914.7|1912.7|1914.6|1912.6|1915.2|1913.2|1914.4|1912.4|0
1651654800000|2022-05-04 09:00:00|1914.5|1912.5|1912.3|1910.3|1914.8|1912.8|1911.9|1909.9|0
1651655100000|2022-05-04 09:05:00|1912.4|1910.4|1912.3|1910.3|1913.2|1911.2|1911.6|1909.6|0
1651655400000|2022-05-04 09:10:00|1912.2|1910.2|1912.1|1910.1|1912.3|1910.3|1911.3|1909.3|0
1651655700000|2022-05-04 09:15:00|1911.9|1909.9|1911.1|1909.1|1912.1|1910.1|1911.1|1909.1|0
1651656000000|2022-05-04 09:20:00|1911.2|1909.2|1911.4|1909.4|1911.4|1909.4|1909.6|1907.6|0
1651656300000|2022-05-04 09:25:00|1911.2|1909.2|1912|1910|1912.2|1910.2|1911.2|1909.2|0
1651656600000|2022-05-04 09:30:00|1912.2|1910.2|1912.2|1910.2|1912.4|1910.4|1911.5|1909.5|0
1651656900000|2022-05-04 09:35:00|1912|1910|1912|1910|1912.2|1910.2|1911.8|1909.8|0
1651657200000|2022-05-04 09:40:00|1911.9|1909.9|1912.4|1910.4|1913.1|1911.1|1911.8|1909.8|0
1651657500000|2022-05-04 09:45:00|1912.6|1910.6|1912|1910|1912.6|1910.6|1911.8|1909.8|0
1651657800000|2022-05-04 09:50:00|1911.9|1909.9|1912.7|1910.7|1912.8|1910.8|1911.6|1909.6|0
1651658100000|2022-05-04 09:55:00|1912.8|1910.8|1913.4|1911.4|1913.7|1911.7|1912.7|1910.7|0
1651658400000|2022-05-04 10:00:00|1913.7|1911.7|1913.9|1911.9|1914.2|1912.2|1913.4|1911.4|0
1651658700000|2022-05-04 10:05:00|1914|1912|1914.2|1912.2|1914.2|1912.2|1913.4|1911.4|0
1651659000000|2022-05-04 10:10:00|1914|1912|1913.5|1911.5|1914|1912|1913.4|1911.4|0
1651659300000|2022-05-04 10:15:00|1913.7|1911.7|1914|1912|1914.1|1912.1|1913.2|1911.2|0
1651659600000|2022-05-04 10:20:00|1914.1|1912.1|1913.4|1911.4|1914.2|1912.2|1913.2|1911.2|0
1651659900000|2022-05-04 10:25:00|1913.5|1911.5|1912.3|1910.3|1913.5|1911.5|1912.3|1910.3|0
1651660200000|2022-05-04 10:30:00|1912.4|1910.4|1913|1911|1913.7|1911.7|1912.3|1910.3|0
1651660500000|2022-05-04 10:35:00|1913.1|1911.1|1913.3|1911.3|1913.6|1911.6|1912.6|1910.6|0
1651660800000|2022-05-04 10:40:00|1913.2|1911.2|1913.8|1911.8|1913.9|1911.9|1912.9|1910.9|0
1651661100000|2022-05-04 10:45:00|1913.9|1911.9|1913.7|1911.7|1914.2|1912.2|1913.3|1911.3|0
1651661400000|2022-05-04 10:50:00|1913.6|1911.6|1914.1|1912.1|1914.1|1912.1|1913.6|1911.6|0
1651661700000|2022-05-04 10:55:00|1913.9|1911.9|1913.8|1911.8|1914.8|1912.8|1913.5|1911.5|0
1651662000000|2022-05-04 11:00:00|1913.6|1911.6|1912.9|1910.9|1914.1|1912.1|1912.9|1910.9|0
1651662300000|2022-05-04 11:05:00|1912.8|1910.8|1912.8|1910.8|1913.1|1911.1|1912.6|1910.6|0
1651662600000|2022-05-04 11:10:00|1912.6|1910.6|1913.3|1911.3|1913.6|1911.6|1912.6|1910.6|0
1651662900000|2022-05-04 11:15:00|1913.5|1911.5|1913.7|1911.7|1914.1|1912.1|1913.5|1911.5|0
1651663200000|2022-05-04 11:20:00|1913.8|1911.8|1914.7|1912.7|1915.2|1913.2|1913.4|1911.4|0
1651663500000|2022-05-04 11:25:00|1914.8|1912.8|1914.6|1912.6|1915.1|1913.1|1914.4|1912.4|0
1651663800000|2022-05-04 11:30:00|1914.8|1912.8|1914.8|1912.8|1915.1|1913.1|1914.4|1912.4|0
1651664100000|2022-05-04 11:35:00|1914.7|1912.7|1915|1913|1915.3|1913.3|1913.9|1911.9|0
1651664400000|2022-05-04 11:40:00|1914.8|1912.8|1914.3|1912.3|1915|1913|1914.3|1912.3|0
1651664700000|2022-05-04 11:45:00|1914.5|1912.5|1914.6|1912.6|1915|1913|1914.3|1912.3|0
1651665000000|2022-05-04 11:50:00|1914.8|1912.8|1913.9|1911.9|1914.9|1912.9|1913.6|1911.6|0
1651665300000|2022-05-04 11:55:00|1913.7|1911.7|1913.9|1911.9|1913.9|1911.9|1913.6|1911.6|0
1651665600000|2022-05-04 12:00:00|1914|1912|1913.7|1911.7|1914|1912|1913.3|1911.3|0
1651665900000|2022-05-04 12:05:00|1913.8|1911.8|1914|1912|1914.1|1912.1|1913.7|1911.7|0
1651666200000|2022-05-04 12:10:00|1913.9|1911.9|1914.5|1912.5|1914.5|1912.5|1913.3|1911.3|0
1651666500000|2022-05-04 12:15:00|1914.3|1912.3|1914.4|1912.4|1914.6|1912.6|1913.6|1911.6|0
1651666800000|2022-05-04 12:20:00|1914.2|1912.2|1913.6|1911.6|1914.5|1912.5|1913.5|1911.5|0
1651667100000|2022-05-04 12:25:00|1913.5|1911.5|1914.2|1912.2|1914.5|1912.5|1913.5|1911.5|0
1651667400000|2022-05-04 12:30:00|1914.1|1912.1|1913.4|1911.4|1914.8|1912.8|1913.2|1911.2|0
1651667700000|2022-05-04 12:35:00|1913.2|1911.2|1912.5|1910.5|1913.7|1911.7|1912.5|1910.5|0
1651668000000|2022-05-04 12:40:00|1912.7|1910.7|1913.1|1911.1|1913.3|1911.3|1912.1|1910.1|0
1651668300000|2022-05-04 12:45:00|1913.2|1911.2|1912.7|1910.7|1913.4|1911.4|1912.6|1910.6|0
1651668600000|2022-05-04 12:50:00|1912.6|1910.6|1911.9|1909.9|1913|1911|1911.8|1909.8|0
1651668900000|2022-05-04 12:55:00|1911.8|1909.8|1911.9|1909.9|1912.4|1910.4|1911.6|1909.6|0
1651669200000|2022-05-04 13:00:00|1911.7|1909.7|1912.4|1910.4|1912.4|1910.4|1911.4|1909.4|0
1651669500000|2022-05-04 13:05:00|1912.2|1910.2|1913.4|1911.4|1913.8|1911.8|1912.1|1910.1|0
1651669800000|2022-05-04 13:10:00|1913.3|1911.3|1912.3|1910.3|1913.3|1911.3|1912.1|1910.1|0
1651670100000|2022-05-04 13:15:00|1912.6|1910.6|1913|1911|1913.3|1911.3|1912.5|1910.5|0
1651670400000|2022-05-04 13:20:00|1912.9|1910.9|1913.3|1911.3|1913.7|1911.7|1912.9|1910.9|0
1651670700000|2022-05-04 13:25:00|1913.4|1911.4|1912.3|1910.3|1914.3|1912.3|1912.3|1910.3|0
1651671000000|2022-05-04 13:30:00|1912.6|1910.6|1909.4|1907.4|1912.9|1910.9|1908.9|1906.9|0
1651671300000|2022-05-04 13:35:00|1909.2|1907.2|1909|1907|1910.5|1908.5|1909|1907|0
1651671600000|2022-05-04 13:40:00|1908.7|1906.7|1909.5|1907.5|1910.6|1908.6|1908.3|1906.3|0
1651671900000|2022-05-04 13:45:00|1909.6|1907.6|1910.1|1908.1|1910.6|1908.6|1908.3|1906.3|0
1651672200000|2022-05-04 13:50:00|1910|1908|1907.8|1905.8|1910.3|1908.3|1907.8|1905.8|0
1651672500000|2022-05-04 13:55:00|1907.5|1905.5|1906.9|1904.9|1909|1907|1906.7|1904.7|0
1651672800000|2022-05-04 14:00:00|1906.7|1904.7|1905.6|1903.6|1907.5|1905.5|1905.5|1903.5|0
1651673100000|2022-05-04 14:05:00|1905.8|1903.8|1904.3|1902.3|1906|1904|1903.4|1901.4|0
1651673400000|2022-05-04 14:10:00|1904.4|1902.4|1902.7|1900.7|1905.5|1903.5|1902.6|1900.6|0
1651673700000|2022-05-04 14:15:00|1902.6|1900.6|1901.7|1899.7|1902.7|1900.7|1900.9|1898.9|0
1651674000000|2022-05-04 14:20:00|1901.5|1899.5|1902.5|1900.5|1903.7|1901.7|1901.3|1899.3|0
1651674300000|2022-05-04 14:25:00|1902.6|1900.6|1903.4|1901.4|1903.6|1901.6|1902|1900|0
1651674600000|2022-05-04 14:30:00|1903.6|1901.6|1901.3|1899.3|1904.2|1902.2|1900.8|1898.8|0
1651674900000|2022-05-04 14:35:00|1901.2|1899.2|1902.9|1900.9|1903.1|1901.1|1901.2|1899.2|0
1651675200000|2022-05-04 14:40:00|1903|1901|1902.6|1900.6|1903.5|1901.5|1902.1|1900.1|0
1651675500000|2022-05-04 14:45:00|1902.8|1900.8|1903.2|1901.2|1904.3|1902.3|1902.6|1900.6|0
1651675800000|2022-05-04 14:50:00|1903.4|1901.4|1902|1900|1903.4|1901.4|1901.5|1899.5|0
1651676100000|2022-05-04 14:55:00|1901.9|1899.9|1901.8|1899.8|1902.4|1900.4|1900.7|1898.7|0
1651676400000|2022-05-04 15:00:00|1901.6|1899.6|1899.8|1897.8|1902.5|1900.5|1899.7|1897.7|0
1651676700000|2022-05-04 15:05:00|1900.1|1898.1|1899.9|1897.9|1900.3|1898.3|1898.8|1896.8|0
1651677000000|2022-05-04 15:10:00|1900|1898|1897.8|1895.8|1900.3|1898.3|1897.4|1895.4|0
1651677300000|2022-05-04 15:15:00|1897.9|1895.9|1898.8|1896.8|1898.8|1896.8|1897.5|1895.5|0
1651677600000|2022-05-04 15:20:00|1898.6|1896.6|1900.7|1898.7|1901|1899|1898.4|1896.4|0
1651677900000|2022-05-04 15:25:00|1900.5|1898.5|1900.5|1898.5|1901.9|1899.9|1900.1|1898.1|0
1651678200000|2022-05-04 15:30:00|1900.7|1898.7|1898.9|1896.9|1900.9|1898.9|1898.5|1896.5|0
1651678500000|2022-05-04 15:35:00|1899.2|1897.2|1900.8|1898.8|1900.8|1898.8|1898.7|1896.7|0
1651678800000|2022-05-04 15:40:00|1900.6|1898.6|1900.9|1898.9|1901.6|1899.6|1900.5|1898.5|0
1651679100000|2022-05-04 15:45:00|1901.1|1899.1|1903.1|1901.1|1903.1|1901.1|1900.8|1898.8|0
1651679400000|2022-05-04 15:50:00|1902.8|1900.8|1904.3|1902.3|1904.5|1902.5|1902.4|1900.4|0
1651679700000|2022-05-04 15:55:00|1904.5|1902.5|1904|1902|1905.2|1903.2|1903.2|1901.2|0
1651680000000|2022-05-04 16:00:00|1904.1|1902.1|1903.2|1901.2|1904.5|1902.5|1903|1901|0
1651680300000|2022-05-04 16:05:00|1903.1|1901.1|1904.9|1902.9|1905.2|1903.2|1903|1901|0
1651680600000|2022-05-04 16:10:00|1904.7|1902.7|1904.4|1902.4|1904.9|1902.9|1903.5|1901.5|0
1651680900000|2022-05-04 16:15:00|1904.5|1902.5|1905.7|1903.7|1906.1|1904.1|1903.5|1901.5|0
1651681200000|2022-05-04 16:20:00|1905.8|1903.8|1908.6|1906.6|1908.7|1906.7|1905.8|1903.8|0
1651681500000|2022-05-04 16:25:00|1908.4|1906.4|1910|1908|1910.2|1908.2|1907.9|1905.9|0
1651681800000|2022-05-04 16:30:00|1909.9|1907.9|1909.7|1907.7|1910.4|1908.4|1909.5|1907.5|0
1651682100000|2022-05-04 16:35:00|1909.8|1907.8|1911.2|1909.2|1911.5|1909.5|1909.7|1907.7|0
1651682400000|2022-05-04 16:40:00|1911.5|1909.5|1910.6|1908.6|1911.5|1909.5|1910|1908|0
1651682700000|2022-05-04 16:45:00|1910.4|1908.4|1910|1908|1910.8|1908.8|1909.5|1907.5|0
1651683000000|2022-05-04 16:50:00|1909.9|1907.9|1911.4|1909.4|1911.5|1909.5|1909|1907|0
1651683300000|2022-05-04 16:55:00|1911.3|1909.3|1912|1910|1912.3|1910.3|1910.3|1908.3|0
1651683600000|2022-05-04 17:00:00|1912.1|1910.1|1912.6|1910.6|1913.5|1911.5|1911.5|1909.5|0
1651683900000|2022-05-04 17:05:00|1912.7|1910.7|1911|1909|1912.7|1910.7|1910.5|1908.5|0
1651684200000|2022-05-04 17:10:00|1910.9|1908.9|1909.8|1907.8|1910.9|1908.9|1908.6|1906.6|0
1651684500000|2022-05-04 17:15:00|1910|1908|1910.8|1908.8|1910.9|1908.9|1909.8|1907.8|0
1651684800000|2022-05-04 17:20:00|1910.9|1908.9|1911.3|1909.3|1911.7|1909.7|1910.1|1908.1|0
1651685100000|2022-05-04 17:25:00|1911.5|1909.5|1910.4|1908.4|1911.7|1909.7|1910.2|1908.2|0
1651685400000|2022-05-04 17:30:00|1910.3|1908.3|1911.8|1909.8|1911.8|1909.8|1909.4|1907.4|0
1651685700000|2022-05-04 17:35:00|1912|1910|1910.5|1908.5|1912.4|1910.4|1909.5|1907.5|0
1651686000000|2022-05-04 17:40:00|1910.4|1908.4|1911.5|1909.5|1911.7|1909.7|1909.9|1907.9|0
1651686300000|2022-05-04 17:45:00|1911.4|1909.4|1910.5|1908.5|1911.5|1909.5|1910.5|1908.5|0
1651686600000|2022-05-04 17:50:00|1910.3|1908.3|1910.8|1908.8|1910.8|1908.8|1909.8|1907.8|0
1651686900000|2022-05-04 17:55:00|1910.6|1908.6|1912.5|1910.5|1914.5|1912.5|1910.2|1908.2|0
1651687200000|2022-05-04 18:00:00|1912.4|1910.4|1914.3|1912.3|1916.3|1914.3|1910.3|1908.3|0
1651687500000|2022-05-04 18:05:00|1914.4|1912.4|1910.7|1908.7|1915.9|1913.9|1907.3|1905.3|0
1651687800000|2022-05-04 18:10:00|1910.9|1908.9|1910.9|1908.9|1913.2|1911.2|1909.4|1907.4|0
1651688100000|2022-05-04 18:15:00|1910.8|1908.8|1907.7|1905.7|1911.2|1909.2|1906.8|1904.8|0
1651688400000|2022-05-04 18:20:00|1907.6|1905.6|1908.5|1906.5|1909.6|1907.6|1904.4|1902.4|0
1651688700000|2022-05-04 18:25:00|1908.4|1906.4|1913.6|1911.6|1915.2|1913.2|1907.7|1905.7|0
1651689000000|2022-05-04 18:30:00|1913.5|1911.5|1901.6|1899.6|1914.7|1912.7|1901.2|1899.2|0
1651689300000|2022-05-04 18:35:00|1901.7|1899.7|1907|1905|1908.3|1906.3|1900.3|1898.3|0
1651689600000|2022-05-04 18:40:00|1906.9|1904.9|1913.3|1911.3|1915.7|1913.7|1905.3|1903.3|0
1651689900000|2022-05-04 18:45:00|1913.5|1911.5|1919.6|1917.6|1923.2|1921.2|1913.5|1911.5|0
1651690200000|2022-05-04 18:50:00|1919.4|1917.4|1923.6|1921.6|1924.1|1922.1|1918.3|1916.3|0
1651690500000|2022-05-04 18:55:00|1923.7|1921.7|1924.9|1922.9|1926.2|1924.2|1921.5|1919.5|0
1651690800000|2022-05-04 19:00:00|1925.1|1923.1|1927.4|1925.4|1929.7|1927.7|1924.9|1922.9|0
1651691100000|2022-05-04 19:05:00|1927.5|1925.5|1930.6|1928.6|1930.9|1928.9|1926.3|1924.3|0
1651691400000|2022-05-04 19:10:00|1930.7|1928.7|1933.9|1931.9|1935|1933|1930.5|1928.5|0
1651691700000|2022-05-04 19:15:00|1933.7|1931.7|1933.1|1931.1|1937.2|1935.2|1932|1930|0
1651692000000|2022-05-04 19:20:00|1933.9|1931.9|1936.8|1934.8|1937.2|1935.2|1933.7|1931.7|0
1651692300000|2022-05-04 19:25:00|1936.7|1934.7|1938.1|1936.1|1938.7|1936.7|1936.5|1934.5|0
1651692600000|2022-05-04 19:30:00|1938.3|1936.3|1943.4|1941.4|1943.7|1941.7|1937.9|1935.9|0
1651692900000|2022-05-04 19:35:00|1943.2|1941.2|1944|1942|1944.7|1942.7|1941.4|1939.4|0
1651693200000|2022-05-04 19:40:00|1943.8|1941.8|1944.2|1942.2|1944.7|1942.7|1940.8|1938.8|0
1651693500000|2022-05-04 19:45:00|1944.1|1942.1|1946.8|1944.8|1946.8|1944.8|1943.2|1941.2|0
1651693800000|2022-05-04 19:50:00|1946.9|1944.9|1947.3|1945.3|1949.5|1947.5|1946.5|1944.5|0
1651694100000|2022-05-04 19:55:00|1947.2|1945.2|1946.2|1944.2|1947.8|1945.8|1943.5|1941.5|0
1651694400000|2022-05-04 20:00:00|1946.3|1944.3|1945.8|1943.8|1946.7|1944.7|1945.4|1943.4|0
1651694700000|2022-05-04 20:05:00|1945.7|1943.7|1946.5|1944.5|1946.9|1944.9|1945.7|1943.7|0
1651695000000|2022-05-04 20:10:00|1946.3|1944.3|1945.3|1943.3|1946.5|1944.5|1944.9|1942.9|0
1651695300000|2022-05-04 20:15:00|1945.2|1943.2|1945.5|1943.5|1945.5|1943.5|1945.1|1943.1|0
1651695600000|2022-05-04 20:20:00|1945.4|1943.4|1945.8|1943.8|1946|1944|1945.4|1943.4|0
1651695900000|2022-05-04 20:25:00|1945.9|1943.9|1945.2|1943.2|1945.9|1943.9|1945.2|1943.2|0
1651696200000|2022-05-04 20:30:00|1945.3|1943.3|1945.1|1943.1|1945.3|1943.3|1944.7|1942.7|0
1651696500000|2022-05-04 20:35:00|1944.9|1942.9|1944.8|1942.8|1945.1|1943.1|1944.8|1942.8|0
1651696800000|2022-05-04 20:40:00|1944.7|1942.7|1944.4|1942.4|1944.7|1942.7|1944.4|1942.4|0
1651697100000|2022-05-04 20:45:00|1944.1|1942.1|1943.5|1941.5|1944.4|1942.4|1943.4|1941.4|0
1651697400000|2022-05-04 20:50:00|1943.6|1941.6|1942.9|1940.9|1943.8|1941.8|1942.9|1940.9|0
1651697700000|2022-05-04 20:55:00|1943.2|1941.2|1944.7|1942.7|1944.7|1942.7|1942.7|1940.7|0
1651698000000|2022-05-04 21:00:00|1944.2|1942.2|1944.3|1942.3|1944.3|1942.3|1944.2|1942.2|0
1651698300000|2022-05-04 21:05:00|1944.4|1942.4|1944.3|1942.3|1944.4|1942.4|1944.3|1942.3|0
1651698900000|2022-05-04 21:15:00|1944.4|1942.4|1944.6|1942.6|1944.7|1942.7|1944.4|1942.4|0
1651699200000|2022-05-04 21:20:00|1944.7|1942.7|1944.5|1942.5|1944.7|1942.7|1944.5|1942.5|0
1651699500000|2022-05-04 21:25:00|1944.6|1942.6|1944.7|1942.7|1944.7|1942.7|1944.4|1942.4|0
1651699800000|2022-05-04 21:30:00|1944.8|1942.8|1944.8|1942.8|1944.8|1942.8|1944.7|1942.7|0
1651700100000|2022-05-04 21:35:00|1944.7|1942.7|1944.8|1942.8|1944.8|1942.8|1944.7|1942.7|0
1651700400000|2022-05-04 21:40:00|1944.7|1942.7|1944.5|1942.5|1944.7|1942.7|1944.5|1942.5|0
1651700700000|2022-05-04 21:45:00|1944.6|1942.6|1944.6|1942.6|1944.7|1942.7|1944.5|1942.5|0
1651701000000|2022-05-04 21:50:00|1944.7|1942.7|1944.6|1942.6|1944.7|1942.7|1944.6|1942.6|0
1651701300000|2022-05-04 21:55:00|1944.5|1942.5|1944.5|1942.5|1944.6|1942.6|1944.4|1942.4|0
1651701600000|2022-05-04 22:00:00|1944.8|1942.8|1944.8|1942.8|1945.2|1943.2|1943.6|1941.6|0
1651701900000|2022-05-04 22:05:00|1944.9|1942.9|1944.6|1942.6|1944.9|1942.9|1944.6|1942.6|0
1651702200000|2022-05-04 22:10:00|1944.5|1942.5|1946.2|1944.2|1946.2|1944.2|1944.5|1942.5|0
1651702500000|2022-05-04 22:15:00|1946.1|1944.1|1946.8|1944.8|1946.9|1944.9|1946.1|1944.1|0
1651702800000|2022-05-04 22:20:00|1946.9|1944.9|1947.9|1945.9|1948.2|1946.2|1946.8|1944.8|0
1651703100000|2022-05-04 22:25:00|1947.7|1945.7|1946.5|1944.5|1947.9|1945.9|1946.5|1944.5|0
1651703400000|2022-05-04 22:30:00|1946.3|1944.3|1945.8|1943.8|1946.3|1944.3|1945.8|1943.8|0
1651703700000|2022-05-04 22:35:00|1945.6|1943.6|1945.5|1943.5|1945.8|1943.8|1945.2|1943.2|0
1651704000000|2022-05-04 22:40:00|1945.3|1943.3|1944.8|1942.8|1945.5|1943.5|1944.6|1942.6|0
1651704300000|2022-05-04 22:45:00|1944.9|1942.9|1944.5|1942.5|1945.1|1943.1|1944|1942|0
1651704600000|2022-05-04 22:50:00|1944.7|1942.7|1944.4|1942.4|1944.7|1942.7|1944.1|1942.1|0
1651704900000|2022-05-04 22:55:00|1944.1|1942.1|1943.5|1941.5|1944.3|1942.3|1943.5|1941.5|0
1651705200000|2022-05-04 23:00:00|1943.6|1941.6|1943.8|1941.8|1943.9|1941.9|1943.5|1941.5|0
1651705500000|2022-05-04 23:05:00|1943.9|1941.9|1943.9|1941.9|1943.9|1941.9|1943.5|1941.5|0
1651705800000|2022-05-04 23:10:00|1944|1942|1943.9|1941.9|1944|1942|1943.9|1941.9|0
1651706100000|2022-05-04 23:15:00|1943.8|1941.8|1944|1942|1944|1942|1943.7|1941.7|0
1651706400000|2022-05-04 23:20:00|1943.9|1941.9|1943.5|1941.5|1944|1942|1943.5|1941.5|0
1651706700000|2022-05-04 23:25:00|1943.4|1941.4|1942.3|1940.3|1943.4|1941.4|1942.1|1940.1|0
1651707000000|2022-05-04 23:30:00|1942.1|1940.1|1941.5|1939.5|1943.2|1941.2|1941.5|1939.5|0
1651707300000|2022-05-04 23:35:00|1941.4|1939.4|1939.7|1937.7|1941.4|1939.4|1939.6|1937.6|0
1651707600000|2022-05-04 23:40:00|1939.4|1937.4|1940.4|1938.4|1940.7|1938.7|1939.4|1937.4|0
1651707900000|2022-05-04 23:45:00|1940.3|1938.3|1939|1937|1940.4|1938.4|1938.6|1936.6|0
1651708200000|2022-05-04 23:50:00|1939.2|1937.2|1941.3|1939.3|1941.9|1939.9|1939.2|1937.2|0
1651708500000|2022-05-04 23:55:00|1941.1|1939.1|1941.9|1939.9|1942.2|1940.2|1941|1939|0
1651708800000|2022-05-05 00:00:00|1942|1940|1939.7|1937.7|1943.1|1941.1|1939.7|1937.7|0
1651709100000|2022-05-05 00:05:00|1939.8|1937.8|1938.4|1936.4|1939.8|1937.8|1938|1936|0
1651709400000|2022-05-05 00:10:00|1938.2|1936.2|1937.9|1935.9|1938.3|1936.3|1937.2|1935.2|0
1651709700000|2022-05-05 00:15:00|1938|1936|1938.3|1936.3|1938.4|1936.4|1937.5|1935.5|0
1651710000000|2022-05-05 00:20:00|1938.4|1936.4|1940.8|1938.8|1941.4|1939.4|1938.2|1936.2|0
1651710300000|2022-05-05 00:25:00|1941|1939|1939.8|1937.8|1941.6|1939.6|1939.4|1937.4|0
1651710600000|2022-05-05 00:30:00|1940|1938|1941.3|1939.3|1941.3|1939.3|1939.8|1937.8|0
1651710900000|2022-05-05 00:35:00|1941.2|1939.2|1941.5|1939.5|1941.6|1939.6|1940.8|1938.8|0
1651711200000|2022-05-05 00:40:00|1941.4|1939.4|1941.4|1939.4|1941.9|1939.9|1941.3|1939.3|0
1651711500000|2022-05-05 00:45:00|1941.5|1939.5|1942.2|1940.2|1942.2|1940.2|1941.5|1939.5|0
1651711800000|2022-05-05 00:50:00|1942.1|1940.1|1942.2|1940.2|1942.2|1940.2|1941.7|1939.7|0
1651712100000|2022-05-05 00:55:00|1942.1|1940.1|1942.1|1940.1|1942.2|1940.2|1941.4|1939.4|0
1651712400000|2022-05-05 01:00:00|1941.9|1939.9|1942.8|1940.8|1943.1|1941.1|1941.9|1939.9|0
1651712700000|2022-05-05 01:05:00|1942.9|1940.9|1943.1|1941.1|1943.4|1941.4|1942.3|1940.3|0
1651713000000|2022-05-05 01:10:00|1942.8|1940.8|1941.8|1939.8|1942.8|1940.8|1941.8|1939.8|0
1651713300000|2022-05-05 01:15:00|1941.7|1939.7|1941.1|1939.1|1942|1940|1940.4|1938.4|0
1651713600000|2022-05-05 01:20:00|1940.9|1938.9|1941.6|1939.6|1941.6|1939.6|1940.2|1938.2|0
1651713900000|2022-05-05 01:25:00|1941.7|1939.7|1941.3|1939.3|1942|1940|1941|1939|0
1651714200000|2022-05-05 01:30:00|1941|1939|1941.1|1939.1|1941.8|1939.8|1940.6|1938.6|0
1651714500000|2022-05-05 01:35:00|1941|1939|1941.1|1939.1|1941.1|1939.1|1940.6|1938.6|0
1651714800000|2022-05-05 01:40:00|1941|1939|1938.8|1936.8|1941.1|1939.1|1938.6|1936.6|0
1651715100000|2022-05-05 01:45:00|1939.1|1937.1|1938.1|1936.1|1939.3|1937.3|1938.1|1936.1|0
1651715400000|2022-05-05 01:50:00|1938.3|1936.3|1937.6|1935.6|1938.3|1936.3|1937.4|1935.4|0
1651715700000|2022-05-05 01:55:00|1937.5|1935.5|1937.9|1935.9|1938.1|1936.1|1936.9|1934.9|0
1651716000000|2022-05-05 02:00:00|1938.2|1936.2|1938|1936|1938.6|1936.6|1937.7|1935.7|0
1651716300000|2022-05-05 02:05:00|1937.9|1935.9|1938.6|1936.6|1938.7|1936.7|1937.9|1935.9|0
1651716600000|2022-05-05 02:10:00|1938.7|1936.7|1938.7|1936.7|1938.9|1936.9|1938.4|1936.4|0
1651716900000|2022-05-05 02:15:00|1938.9|1936.9|1938.7|1936.7|1939|1937|1938.5|1936.5|0
1651717200000|2022-05-05 02:20:00|1938.5|1936.5|1937.7|1935.7|1938.5|1936.5|1937.7|1935.7|0
1651717500000|2022-05-05 02:25:00|1937.5|1935.5|1938.1|1936.1|1938.1|1936.1|1937.4|1935.4|0
1651717800000|2022-05-05 02:30:00|1938.2|1936.2|1937.6|1935.6|1938.2|1936.2|1937.5|1935.5|0
1651718100000|2022-05-05 02:35:00|1937.4|1935.4|1937.3|1935.3|1937.4|1935.4|1937.1|1935.1|0
1651718400000|2022-05-05 02:40:00|1937.5|1935.5|1937.5|1935.5|1937.6|1935.6|1937.1|1935.1|0
1651718700000|2022-05-05 02:45:00|1937.6|1935.6|1937.8|1935.8|1937.9|1935.9|1937.6|1935.6|0
1651719000000|2022-05-05 02:50:00|1937.5|1935.5|1937.8|1935.8|1937.9|1935.9|1937.3|1935.3|0
1651719300000|2022-05-05 02:55:00|1937.6|1935.6|1936.5|1934.5|1937.8|1935.8|1936.5|1934.5|0
1651719600000|2022-05-05 03:00:00|1936.8|1934.8|1938|1936|1938.3|1936.3|1936.8|1934.8|0
1651719900000|2022-05-05 03:05:00|1938.3|1936.3|1939.4|1937.4|1939.4|1937.4|1938.1|1936.1|0
1651720200000|2022-05-05 03:10:00|1939.1|1937.1|1939.4|1937.4|1939.4|1937.4|1939|1937|0
1651720500000|2022-05-05 03:15:00|1939.7|1937.7|1940.4|1938.4|1940.4|1938.4|1939.4|1937.4|0
1651720800000|2022-05-05 03:20:00|1940.3|1938.3|1940.5|1938.5|1940.6|1938.6|1939.8|1937.8|0
1651721100000|2022-05-05 03:25:00|1940.6|1938.6|1941.1|1939.1|1941.3|1939.3|1940.5|1938.5|0
1651721400000|2022-05-05 03:30:00|1941|1939|1939.9|1937.9|1941|1939|1939.7|1937.7|0
1651721700000|2022-05-05 03:35:00|1939.8|1937.8|1940.1|1938.1|1940.5|1938.5|1939.8|1937.8|0
1651722000000|2022-05-05 03:40:00|1940.2|1938.2|1940.3|1938.3|1940.6|1938.6|1940.1|1938.1|0
1651722300000|2022-05-05 03:45:00|1940.1|1938.1|1940.3|1938.3|1940.3|1938.3|1940.1|1938.1|0
1651722600000|2022-05-05 03:50:00|1940.1|1938.1|1939.8|1937.8|1940.2|1938.2|1939.7|1937.7|0
1651722900000|2022-05-05 03:55:00|1940|1938|1940.3|1938.3|1940.3|1938.3|1940|1938|0
1651723200000|2022-05-05 04:00:00|1940.1|1938.1|1940.2|1938.2|1940.5|1938.5|1940.1|1938.1|0
1651723500000|2022-05-05 04:05:00|1940.1|1938.1|1940.1|1938.1|1940.1|1938.1|1940.1|1938.1|0
1651723800000|2022-05-05 04:10:00|1940.3|1938.3|1939.8|1937.8|1940.5|1938.5|1939.7|1937.7|0
1651724100000|2022-05-05 04:15:00|1940|1938|1940.9|1938.9|1940.9|1938.9|1940|1938|0
1651724400000|2022-05-05 04:20:00|1940.7|1938.7|1940.6|1938.6|1940.7|1938.7|1940.6|1938.6|0
1651724700000|2022-05-05 04:25:00|1940.7|1938.7|1940.9|1938.9|1941.2|1939.2|1940.7|1938.7|0
1651725000000|2022-05-05 04:30:00|1941|1939|1941.2|1939.2|1941.2|1939.2|1940.9|1938.9|0
1651725300000|2022-05-05 04:35:00|1941.3|1939.3|1941.9|1939.9|1941.9|1939.9|1941|1939|0
1651725600000|2022-05-05 04:40:00|1941.8|1939.8|1942.4|1940.4|1942.4|1940.4|1941.8|1939.8|0
1651725900000|2022-05-05 04:45:00|1942.2|1940.2|1942.4|1940.4|1942.6|1940.6|1941.9|1939.9|0
1651726200000|2022-05-05 04:50:00|1942.6|1940.6|1942.6|1940.6|1942.7|1940.7|1942.6|1940.6|0
1651726500000|2022-05-05 04:55:00|1942.4|1940.4|1942.8|1940.8|1942.8|1940.8|1942.4|1940.4|0
1651726800000|2022-05-05 05:00:00|1942.9|1940.9|1942.9|1940.9|1943.1|1941.1|1942.4|1940.4|0
1651727100000|2022-05-05 05:05:00|1942.6|1940.6|1942|1940|1942.6|1940.6|1941.8|1939.8|0
1651727400000|2022-05-05 05:10:00|1942.2|1940.2|1942.9|1940.9|1942.9|1940.9|1942.2|1940.2|0
1651727700000|2022-05-05 05:15:00|1943.1|1941.1|1943.2|1941.2|1943.4|1941.4|1942.9|1940.9|0
1651728000000|2022-05-05 05:20:00|1943.1|1941.1|1943|1941|1943.8|1941.8|1943|1941|0
1651728300000|2022-05-05 05:25:00|1942.8|1940.8|1942.6|1940.6|1943|1941|1942.6|1940.6|0
1651728600000|2022-05-05 05:30:00|1942.8|1940.8|1943.5|1941.5|1943.6|1941.6|1942.8|1940.8|0
1651728900000|2022-05-05 05:35:00|1943.6|1941.6|1943.2|1941.2|1943.9|1941.9|1943.1|1941.1|0
1651729200000|2022-05-05 05:40:00|1943.1|1941.1|1943.3|1941.3|1943.5|1941.5|1943|1941|0
1651729500000|2022-05-05 05:45:00|1943.2|1941.2|1942|1940|1943.2|1941.2|1941.3|1939.3|0
1651729800000|2022-05-05 05:50:00|1942.3|1940.3|1942.2|1940.2|1942.5|1940.5|1941.8|1939.8|0
1651730100000|2022-05-05 05:55:00|1942.1|1940.1|1943|1941|1943.6|1941.6|1942.1|1940.1|0
1651730400000|2022-05-05 06:00:00|1943.1|1941.1|1942.4|1940.4|1943.8|1941.8|1941.9|1939.9|0
1651730700000|2022-05-05 06:05:00|1942.3|1940.3|1942|1940|1942.8|1940.8|1941.9|1939.9|0
1651731000000|2022-05-05 06:10:00|1942.1|1940.1|1942.5|1940.5|1943.3|1941.3|1942.1|1940.1|0
1651731300000|2022-05-05 06:15:00|1942.3|1940.3|1943.2|1941.2|1943.2|1941.2|1942.3|1940.3|0
1651731600000|2022-05-05 06:20:00|1943.5|1941.5|1941.5|1939.5|1943.5|1941.5|1941.3|1939.3|0
1651731900000|2022-05-05 06:25:00|1941.3|1939.3|1940|1938|1941.4|1939.4|1939.3|1937.3|0
1651732200000|2022-05-05 06:30:00|1939.9|1937.9|1940.6|1938.6|1940.6|1938.6|1939.3|1937.3|0
1651732500000|2022-05-05 06:35:00|1940.5|1938.5|1940.5|1938.5|1940.9|1938.9|1940|1938|0
1651732800000|2022-05-05 06:40:00|1940.3|1938.3|1940.7|1938.7|1941.4|1939.4|1940.3|1938.3|0
1651733100000|2022-05-05 06:45:00|1940.8|1938.8|1940.7|1938.7|1941.1|1939.1|1940.5|1938.5|0
1651733400000|2022-05-05 06:50:00|1940.8|1938.8|1940.6|1938.6|1941.1|1939.1|1940.3|1938.3|0
1651733700000|2022-05-05 06:55:00|1940.7|1938.7|1940.4|1938.4|1941.4|1939.4|1939.9|1937.9|0
1651734000000|2022-05-05 07:00:00|1940.3|1938.3|1941.8|1939.8|1942|1940|1939.5|1937.5|0
1651734300000|2022-05-05 07:05:00|1942|1940|1941.5|1939.5|1942.2|1940.2|1939.7|1937.7|0
1651734600000|2022-05-05 07:10:00|1941.3|1939.3|1937.6|1935.6|1941.5|1939.5|1937.4|1935.4|0
1651734900000|2022-05-05 07:15:00|1937.8|1935.8|1937.9|1935.9|1938.8|1936.8|1937.3|1935.3|0
1651735200000|2022-05-05 07:20:00|1938.1|1936.1|1936.9|1934.9|1938.2|1936.2|1936.7|1934.7|0
1651735500000|2022-05-05 07:25:00|1936.7|1934.7|1936.9|1934.9|1938.1|1936.1|1936.6|1934.6|0
1651735800000|2022-05-05 07:30:00|1936.8|1934.8|1936.6|1934.6|1938|1936|1936.6|1934.6|0
1651736100000|2022-05-05 07:35:00|1936.7|1934.7|1935.5|1933.5|1937.6|1935.6|1935.1|1933.1|0
1651736400000|2022-05-05 07:40:00|1935.3|1933.3|1937.2|1935.2|1937.3|1935.3|1935.3|1933.3|0
1651736700000|2022-05-05 07:45:00|1937|1935|1937.7|1935.7|1938.5|1936.5|1936.7|1934.7|0
1651737000000|2022-05-05 07:50:00|1937.6|1935.6|1937.6|1935.6|1938.4|1936.4|1937.1|1935.1|0
1651737300000|2022-05-05 07:55:00|1937.8|1935.8|1937.5|1935.5|1938.3|1936.3|1937|1935|0
1651737600000|2022-05-05 08:00:00|1937.3|1935.3|1935.9|1933.9|1938.1|1936.1|1935.5|1933.5|0
1651737900000|2022-05-05 08:05:00|1936|1934|1935.2|1933.2|1936.5|1934.5|1934.9|1932.9|0
1651738200000|2022-05-05 08:10:00|1935|1933|1935.4|1933.4|1936.2|1934.2|1934.2|1932.2|0
1651738500000|2022-05-05 08:15:00|1935.7|1933.7|1936.6|1934.6|1937.2|1935.2|1935.7|1933.7|0
1651738800000|2022-05-05 08:20:00|1936.4|1934.4|1938|1936|1938.1|1936.1|1936.4|1934.4|0
1651739100000|2022-05-05 08:25:00|1937.9|1935.9|1935.8|1933.8|1937.9|1935.9|1935.3|1933.3|0
1651739400000|2022-05-05 08:30:00|1935.9|1933.9|1934.4|1932.4|1935.9|1933.9|1934.4|1932.4|0
1651739700000|2022-05-05 08:35:00|1934.3|1932.3|1934.6|1932.6|1935.1|1933.1|1934.1|1932.1|0
1651740000000|2022-05-05 08:40:00|1934.4|1932.4|1932.4|1930.4|1934.6|1932.6|1931.9|1929.9|0
1651740300000|2022-05-05 08:45:00|1932.3|1930.3|1933.2|1931.2|1933.4|1931.4|1931.9|1929.9|0
1651740600000|2022-05-05 08:50:00|1933.4|1931.4|1932.8|1930.8|1933.6|1931.6|1932.8|1930.8|0
1651740900000|2022-05-05 08:55:00|1932.6|1930.6|1934.3|1932.3|1934.9|1932.9|1931.9|1929.9|0
1651741200000|2022-05-05 09:00:00|1934.1|1932.1|1934.4|1932.4|1934.7|1932.7|1933.8|1931.8|0
1651741500000|2022-05-05 09:05:00|1934.6|1932.6|1934.2|1932.2|1934.6|1932.6|1933.8|1931.8|0
1651741800000|2022-05-05 09:10:00|1934.3|1932.3|1935.3|1933.3|1935.5|1933.5|1934.2|1932.2|0
1651742100000|2022-05-05 09:15:00|1935.2|1933.2|1935.8|1933.8|1936.2|1934.2|1935.2|1933.2|0
1651742400000|2022-05-05 09:20:00|1936|1934|1934.4|1932.4|1936|1934|1934.1|1932.1|0
1651742700000|2022-05-05 09:25:00|1934.6|1932.6|1935.3|1933.3|1936.3|1934.3|1934.4|1932.4|0
1651743000000|2022-05-05 09:30:00|1935.5|1933.5|1934.7|1932.7|1935.7|1933.7|1934|1932|0
1651743300000|2022-05-05 09:35:00|1934.8|1932.8|1934.6|1932.6|1935.3|1933.3|1934.3|1932.3|0
1651743600000|2022-05-05 09:40:00|1934.7|1932.7|1936|1934|1936|1934|1934.5|1932.5|0
1651743900000|2022-05-05 09:45:00|1935.9|1933.9|1935.8|1933.8|1936|1934|1935.3|1933.3|0
1651744200000|2022-05-05 09:50:00|1935.6|1933.6|1935.7|1933.7|1936.3|1934.3|1935.6|1933.6|0
1651744500000|2022-05-05 09:55:00|1935.9|1933.9|1936.3|1934.3|1937|1935|1935.6|1933.6|0
1651744800000|2022-05-05 10:00:00|1936.1|1934.1|1937.1|1935.1|1937.1|1935.1|1935.6|1933.6|0
1651745100000|2022-05-05 10:05:00|1936.9|1934.9|1937.5|1935.5|1937.6|1935.6|1936|1934|0
1651745400000|2022-05-05 10:10:00|1937.4|1935.4|1938.3|1936.3|1938.4|1936.4|1937.4|1935.4|0
1651745700000|2022-05-05 10:15:00|1938.2|1936.2|1937.6|1935.6|1938.2|1936.2|1937.3|1935.3|0
1651746000000|2022-05-05 10:20:00|1937.3|1935.3|1937.8|1935.8|1938.4|1936.4|1936.6|1934.6|0
1651746300000|2022-05-05 10:25:00|1937.7|1935.7|1938.5|1936.5|1938.7|1936.7|1937.3|1935.3|0
1651746600000|2022-05-05 10:30:00|1938.6|1936.6|1937.9|1935.9|1938.7|1936.7|1937.3|1935.3|0
1651746900000|2022-05-05 10:35:00|1937.8|1935.8|1938.3|1936.3|1938.4|1936.4|1937.5|1935.5|0
1651747200000|2022-05-05 10:40:00|1938.4|1936.4|1937.9|1935.9|1938.6|1936.6|1937.6|1935.6|0
1651747500000|2022-05-05 10:45:00|1938|1936|1938.6|1936.6|1938.9|1936.9|1937.7|1935.7|0
1651747800000|2022-05-05 10:50:00|1938.7|1936.7|1938.8|1936.8|1939.4|1937.4|1938.2|1936.2|0
1651748100000|2022-05-05 10:55:00|1938.6|1936.6|1936.7|1934.7|1938.8|1936.8|1936.6|1934.6|0
1651748400000|2022-05-05 11:00:00|1936.5|1934.5|1937.9|1935.9|1938.1|1936.1|1936.4|1934.4|0
1651748700000|2022-05-05 11:05:00|1937.8|1935.8|1939|1937|1939.5|1937.5|1937.7|1935.7|0
1651749000000|2022-05-05 11:10:00|1939.2|1937.2|1938.6|1936.6|1940.1|1938.1|1938.2|1936.2|0
1651749300000|2022-05-05 11:15:00|1938.4|1936.4|1937.8|1935.8|1939.1|1937.1|1937.5|1935.5|0
1651749600000|2022-05-05 11:20:00|1937.9|1935.9|1937.4|1935.4|1937.9|1935.9|1936.5|1934.5|0
1651749900000|2022-05-05 11:25:00|1937.3|1935.3|1936.5|1934.5|1938.1|1936.1|1936.4|1934.4|0
1651750200000|2022-05-05 11:30:00|1936.4|1934.4|1937.3|1935.3|1937.4|1935.4|1936.2|1934.2|0
1651750500000|2022-05-05 11:35:00|1937.4|1935.4|1937.7|1935.7|1938.6|1936.6|1937|1935|0
1651750800000|2022-05-05 11:40:00|1938|1936|1939.1|1937.1|1939.2|1937.2|1937.7|1935.7|0
1651751100000|2022-05-05 11:45:00|1939|1937|1939.2|1937.2|1940|1938|1938.9|1936.9|0
1651751400000|2022-05-05 11:50:00|1939|1937|1938.9|1936.9|1939.9|1937.9|1938.7|1936.7|0
1651751700000|2022-05-05 11:55:00|1939|1937|1938.8|1936.8|1939.6|1937.6|1938.4|1936.4|0
1651752000000|2022-05-05 12:00:00|1938.6|1936.6|1938.7|1936.7|1939.2|1937.2|1938.3|1936.3|0
1651752300000|2022-05-05 12:05:00|1938.5|1936.5|1939.1|1937.1|1939.4|1937.4|1938.3|1936.3|0
1651752600000|2022-05-05 12:10:00|1939.3|1937.3|1939.4|1937.4|1939.8|1937.8|1938.8|1936.8|0
1651752900000|2022-05-05 12:15:00|1939.2|1937.2|1938.6|1936.6|1939.4|1937.4|1938.2|1936.2|0
1651753200000|2022-05-05 12:20:00|1938.5|1936.5|1936.5|1934.5|1939.2|1937.2|1936.5|1934.5|0
1651753500000|2022-05-05 12:25:00|1936.6|1934.6|1938.1|1936.1|1938.4|1936.4|1936.4|1934.4|0
1651753800000|2022-05-05 12:30:00|1938.2|1936.2|1938.1|1936.1|1938.6|1936.6|1937.3|1935.3|0
1651754100000|2022-05-05 12:35:00|1938.3|1936.3|1938.3|1936.3|1938.6|1936.6|1937.8|1935.8|0
1651754400000|2022-05-05 12:40:00|1938.1|1936.1|1937.1|1935.1|1938.6|1936.6|1937.1|1935.1|0
1651754700000|2022-05-05 12:45:00|1937.2|1935.2|1937.1|1935.1|1937.8|1935.8|1936.9|1934.9|0
1651755000000|2022-05-05 12:50:00|1936.8|1934.8|1936.4|1934.4|1937.4|1935.4|1936.1|1934.1|0
1651755300000|2022-05-05 12:55:00|1936.6|1934.6|1936.4|1934.4|1937.1|1935.1|1936.4|1934.4|0
1651755600000|2022-05-05 13:00:00|1936.5|1934.5|1933|1931|1936.7|1934.7|1932.8|1930.8|0
1651755900000|2022-05-05 13:05:00|1932.8|1930.8|1933.6|1931.6|1933.9|1931.9|1932.7|1930.7|0
1651756200000|2022-05-05 13:10:00|1933.8|1931.8|1933.7|1931.7|1934|1932|1932.3|1930.3|0
1651756500000|2022-05-05 13:15:00|1933.9|1931.9|1932.3|1930.3|1934.1|1932.1|1932|1930|0
1651756800000|2022-05-05 13:20:00|1932.4|1930.4|1932.8|1930.8|1933.6|1931.6|1932.1|1930.1|0
1651757100000|2022-05-05 13:25:00|1932.9|1930.9|1931.9|1929.9|1933|1931|1931.6|1929.6|0
1651757400000|2022-05-05 13:30:00|1932|1930|1931.7|1929.7|1932.8|1930.8|1929.5|1927.5|0
1651757700000|2022-05-05 13:35:00|1931.6|1929.6|1931.2|1929.2|1932.7|1930.7|1929.8|1927.8|0
1651758000000|2022-05-05 13:40:00|1931.1|1929.1|1927.9|1925.9|1933.3|1931.3|1927.7|1925.7|0
1651758300000|2022-05-05 13:45:00|1928|1926|1926.2|1924.2|1928.4|1926.4|1925.9|1923.9|0
1651758600000|2022-05-05 13:50:00|1926|1924|1925.4|1923.4|1927.3|1925.3|1924.8|1922.8|0
1651758900000|2022-05-05 13:55:00|1925.5|1923.5|1923.5|1921.5|1926.3|1924.3|1922.3|1920.3|0
1651759200000|2022-05-05 14:00:00|1923.6|1921.6|1918.8|1916.8|1923.9|1921.9|1918.8|1916.8|0
1651759500000|2022-05-05 14:05:00|1918.7|1916.7|1917.1|1915.1|1919.7|1917.7|1915.7|1913.7|0
1651759800000|2022-05-05 14:10:00|1917|1915|1917.6|1915.6|1918|1916|1913.7|1911.7|0
1651760100000|2022-05-05 14:15:00|1917.4|1915.4|1916.2|1914.2|1917.6|1915.6|1914.5|1912.5|0
1651760400000|2022-05-05 14:20:00|1916|1914|1911.2|1909.2|1916.2|1914.2|1910.8|1908.8|0
1651760700000|2022-05-05 14:25:00|1911.3|1909.3|1910.5|1908.5|1912.5|1910.5|1909.6|1907.6|0
1651761000000|2022-05-05 14:30:00|1910.4|1908.4|1909.1|1907.1|1910.8|1908.8|1907.4|1905.4|0
1651761300000|2022-05-05 14:35:00|1908.9|1906.9|1905.9|1903.9|1909.9|1907.9|1905.9|1903.9|0
1651761600000|2022-05-05 14:40:00|1905.6|1903.6|1907.3|1905.3|1907.9|1905.9|1903|1901|0
1651761900000|2022-05-05 14:45:00|1907.4|1905.4|1903|1901|1908.7|1906.7|1902.7|1900.7|0
1651762200000|2022-05-05 14:50:00|1902.9|1900.9|1902.8|1900.8|1905.1|1903.1|1901.2|1899.2|0
1651762500000|2022-05-05 14:55:00|1902.7|1900.7|1905.4|1903.4|1905.7|1903.7|1902.6|1900.6|0
1651762800000|2022-05-05 15:00:00|1905.3|1903.3|1901.9|1899.9|1906|1904|1901.2|1899.2|0
1651763100000|2022-05-05 15:05:00|1901.7|1899.7|1899.5|1897.5|1903.3|1901.3|1898.4|1896.4|0
1651763400000|2022-05-05 15:10:00|1899.6|1897.6|1899.6|1897.6|1900|1898|1898|1896|0
1651763700000|2022-05-05 15:15:00|1899.4|1897.4|1897.7|1895.7|1900.4|1898.4|1896.2|1894.2|0
1651764000000|2022-05-05 15:20:00|1897.8|1895.8|1895.7|1893.7|1898.1|1896.1|1895.6|1893.6|0
1651764300000|2022-05-05 15:25:00|1895.9|1893.9|1899.4|1897.4|1899.4|1897.4|1895.5|1893.5|0
1651764600000|2022-05-05 15:30:00|1899.2|1897.2|1899.1|1897.1|1901.9|1899.9|1897.3|1895.3|0
1651764900000|2022-05-05 15:35:00|1899.4|1897.4|1902.1|1900.1|1904.1|1902.1|1899.3|1897.3|0
1651765200000|2022-05-05 15:40:00|1902.2|1900.2|1901.8|1899.8|1903.6|1901.6|1900.6|1898.6|0
1651765500000|2022-05-05 15:45:00|1901.5|1899.5|1898.3|1896.3|1901.5|1899.5|1897.7|1895.7|0
1651765800000|2022-05-05 15:50:00|1898.4|1896.4|1892.8|1890.8|1898.6|1896.6|1892.6|1890.6|0
1651766100000|2022-05-05 15:55:00|1893.1|1891.1|1892.6|1890.6|1894.4|1892.4|1892.2|1890.2|0
1651766400000|2022-05-05 16:00:00|1892.5|1890.5|1892.1|1890.1|1892.6|1890.6|1888.5|1886.5|0
1651766700000|2022-05-05 16:05:00|1891.9|1889.9|1895.4|1893.4|1895.8|1893.8|1891.8|1889.8|0
1651767000000|2022-05-05 16:10:00|1895.2|1893.2|1896.1|1894.1|1898|1896|1893.3|1891.3|0
1651767300000|2022-05-05 16:15:00|1896.2|1894.2|1897.7|1895.7|1898.1|1896.1|1894.2|1892.2|0
1651767600000|2022-05-05 16:20:00|1897.8|1895.8|1896|1894|1899.1|1897.1|1895.3|1893.3|0
1651767900000|2022-05-05 16:25:00|1895.8|1893.8|1898.1|1896.1|1900|1898|1895.8|1893.8|0
1651768200000|2022-05-05 16:30:00|1897.8|1895.8|1897.5|1895.5|1899.8|1897.8|1897.1|1895.1|0
1651768500000|2022-05-05 16:35:00|1897.4|1895.4|1895.5|1893.5|1897.4|1895.4|1894.2|1892.2|0
1651768800000|2022-05-05 16:40:00|1895.3|1893.3|1893.9|1891.9|1895.7|1893.7|1893|1891|0
1651769100000|2022-05-05 16:45:00|1894.1|1892.1|1893.8|1891.8|1895.1|1893.1|1892.2|1890.2|0
1651769400000|2022-05-05 16:50:00|1893.9|1891.9|1898|1896|1898.3|1896.3|1893.4|1891.4|0
1651769700000|2022-05-05 16:55:00|1898.1|1896.1|1899.1|1897.1|1899.1|1897.1|1897.3|1895.3|0
1651770000000|2022-05-05 17:00:00|1899.3|1897.3|1901.5|1899.5|1903.4|1901.4|1899.3|1897.3|0
1651770300000|2022-05-05 17:05:00|1901.3|1899.3|1903.7|1901.7|1904.8|1902.8|1901.3|1899.3|0
1651770600000|2022-05-05 17:10:00|1903.6|1901.6|1900.3|1898.3|1903.7|1901.7|1899.7|1897.7|0
1651770900000|2022-05-05 17:15:00|1900.5|1898.5|1899.9|1897.9|1901.5|1899.5|1897.6|1895.6|0
1651771200000|2022-05-05 17:20:00|1899.8|1897.8|1900.5|1898.5|1901.2|1899.2|1898.3|1896.3|0
1651771500000|2022-05-05 17:25:00|1900.6|1898.6|1900.8|1898.8|1901.1|1899.1|1898.3|1896.3|0
1651771800000|2022-05-05 17:30:00|1900.7|1898.7|1899.1|1897.1|1900.7|1898.7|1897.6|1895.6|0
1651772100000|2022-05-05 17:35:00|1899.3|1897.3|1900.6|1898.6|1904|1902|1899.3|1897.3|0
1651772400000|2022-05-05 17:40:00|1900.7|1898.7|1901|1899|1903.6|1901.6|1899.7|1897.7|0
1651772700000|2022-05-05 17:45:00|1900.9|1898.9|1898.3|1896.3|1902.5|1900.5|1898.3|1896.3|0
1651773000000|2022-05-05 17:50:00|1898.5|1896.5|1897.1|1895.1|1898.6|1896.6|1896.1|1894.1|0
1651773300000|2022-05-05 17:55:00|1897.3|1895.3|1896.7|1894.7|1897.8|1895.8|1895.3|1893.3|0
1651773600000|2022-05-05 18:00:00|1896.8|1894.8|1896|1894|1897.5|1895.5|1894.6|1892.6|0
1651773900000|2022-05-05 18:05:00|1896.1|1894.1|1897.6|1895.6|1898.8|1896.8|1895.3|1893.3|0
1651774200000|2022-05-05 18:10:00|1897.8|1895.8|1897.1|1895.1|1898.5|1896.5|1895.3|1893.3|0
1651774500000|2022-05-05 18:15:00|1896.9|1894.9|1901.3|1899.3|1901.3|1899.3|1896.6|1894.6|0
1651774800000|2022-05-05 18:20:00|1901.5|1899.5|1896|1894|1901.7|1899.7|1895.6|1893.6|0
1651775100000|2022-05-05 18:25:00|1895.9|1893.9|1893.1|1891.1|1896.5|1894.5|1893.1|1891.1|0
1651775400000|2022-05-05 18:30:00|1892.9|1890.9|1892.3|1890.3|1894.4|1892.4|1891.7|1889.7|0
1651775700000|2022-05-05 18:35:00|1892.1|1890.1|1893.8|1891.8|1894.1|1892.1|1891.7|1889.7|0
1651776000000|2022-05-05 18:40:00|1893.7|1891.7|1894.1|1892.1|1895.1|1893.1|1892.1|1890.1|0
1651776300000|2022-05-05 18:45:00|1894.3|1892.3|1894.8|1892.8|1896.4|1894.4|1893.6|1891.6|0
1651776600000|2022-05-05 18:50:00|1894.9|1892.9|1895.7|1893.7|1898.7|1896.7|1894.6|1892.6|0
1651776900000|2022-05-05 18:55:00|1895.6|1893.6|1894.7|1892.7|1895.6|1893.6|1893.6|1891.6|0
1651777200000|2022-05-05 19:00:00|1894.5|1892.5|1891.4|1889.4|1895.6|1893.6|1891|1889|0
1651777500000|2022-05-05 19:05:00|1891.5|1889.5|1890.2|1888.2|1892.3|1890.3|1889.1|1887.1|0
1651777800000|2022-05-05 19:10:00|1890.1|1888.1|1887.2|1885.2|1890.6|1888.6|1887.1|1885.1|0
1651778100000|2022-05-05 19:15:00|1887.5|1885.5|1888.2|1886.2|1888.9|1886.9|1886.5|1884.5|0
1651778400000|2022-05-05 19:20:00|1888.3|1886.3|1886.3|1884.3|1888.5|1886.5|1885.9|1883.9|0
1651778700000|2022-05-05 19:25:00|1886.5|1884.5|1886|1884|1889.1|1887.1|1885.4|1883.4|0
1651779000000|2022-05-05 19:30:00|1885.9|1883.9|1888.1|1886.1|1888.8|1886.8|1884.7|1882.7|0
1651779300000|2022-05-05 19:35:00|1888.2|1886.2|1890.3|1888.3|1891.4|1889.4|1887.9|1885.9|0
1651779600000|2022-05-05 19:40:00|1890.6|1888.6|1890.7|1888.7|1892.5|1890.5|1889.9|1887.9|0
1651779900000|2022-05-05 19:45:00|1890.8|1888.8|1886.8|1884.8|1892.8|1890.8|1886.2|1884.2|0
1651780200000|2022-05-05 19:50:00|1887|1885|1893.7|1891.7|1897.7|1895.7|1887|1885|0
1651780500000|2022-05-05 19:55:00|1893.9|1891.9|1896.6|1894.6|1897.7|1895.7|1893|1891|0
1651780800000|2022-05-05 20:00:00|1896.8|1894.8|1896.6|1894.6|1898|1896|1895.7|1893.7|0
1651781100000|2022-05-05 20:05:00|1897.1|1895.1|1897.2|1895.2|1897.3|1895.3|1895.7|1893.7|0
1651781400000|2022-05-05 20:10:00|1897.3|1895.3|1898.3|1896.3|1898.9|1896.9|1897.2|1895.2|0
1651781700000|2022-05-05 20:15:00|1898.4|1896.4|1897.3|1895.3|1898.4|1896.4|1897.3|1895.3|0
1651782000000|2022-05-05 20:20:00|1897.2|1895.2|1897.2|1895.2|1897.7|1895.7|1897.2|1895.2|0
1651782300000|2022-05-05 20:25:00|1897.4|1895.4|1897|1895|1897.6|1895.6|1896.1|1894.1|0
1651782600000|2022-05-05 20:30:00|1896.1|1894.1|1896.1|1894.1|1896.7|1894.7|1895.8|1893.8|0
1651782900000|2022-05-05 20:35:00|1896.2|1894.2|1896.9|1894.9|1897|1895|1896.1|1894.1|0
1651783200000|2022-05-05 20:40:00|1897|1895|1897.9|1895.9|1897.9|1895.9|1896.8|1894.8|0
1651783500000|2022-05-05 20:45:00|1899|1897|1898.4|1896.4|1899.5|1897.5|1898.4|1896.4|0
1651783800000|2022-05-05 20:50:00|1898.5|1896.5|1898.3|1896.3|1898.5|1896.5|1898.1|1896.1|0
1651784100000|2022-05-05 20:55:00|1898.1|1896.1|1897.6|1895.6|1898.3|1896.3|1897.6|1895.6|0
1651784400000|2022-05-05 21:00:00|1897.5|1895.5|1897.5|1895.5|1897.5|1895.5|1897.5|1895.5|0
1651785000000|2022-05-05 21:10:00|1897.4|1895.4|1897.4|1895.4|1897.4|1895.4|1897.4|1895.4|0
1651785300000|2022-05-05 21:15:00|1897.7|1895.7|1897.8|1895.8|1897.9|1895.9|1897.7|1895.7|0
1651785600000|2022-05-05 21:20:00|1897.6|1895.6|1897.4|1895.4|1897.8|1895.8|1897.3|1895.3|0
1651785900000|2022-05-05 21:25:00|1897.3|1895.3|1897.2|1895.2|1897.3|1895.3|1897.2|1895.2|0
1651786200000|2022-05-05 21:30:00|1897.3|1895.3|1897.4|1895.4|1897.4|1895.4|1897.2|1895.2|0
1651786500000|2022-05-05 21:35:00|1897.3|1895.3|1897.6|1895.6|1897.6|1895.6|1897.2|1895.2|0
1651786800000|2022-05-05 21:40:00|1897.5|1895.5|1897.4|1895.4|1897.6|1895.6|1897.4|1895.4|0
1651787100000|2022-05-05 21:45:00|1897.5|1895.5|1897.6|1895.6|1897.6|1895.6|1897.4|1895.4|0
1651787400000|2022-05-05 21:50:00|1897.7|1895.7|1897.7|1895.7|1897.7|1895.7|1897.6|1895.6|0
1651787700000|2022-05-05 21:55:00|1897.6|1895.6|1897.6|1895.6|1897.7|1895.7|1897.5|1895.5|0
1651788000000|2022-05-05 22:00:00|1897.1|1895.1|1897|1895|1897.5|1895.5|1896.3|1894.3|0
1651788300000|2022-05-05 22:05:00|1896.9|1894.9|1897.3|1895.3|1897.4|1895.4|1896.9|1894.9|0
1651788600000|2022-05-05 22:10:00|1897.5|1895.5|1898.3|1896.3|1898.3|1896.3|1897.5|1895.5|0
1651788900000|2022-05-05 22:15:00|1898.2|1896.2|1895.9|1893.9|1898.2|1896.2|1895.9|1893.9|0
1651789200000|2022-05-05 22:20:00|1896.1|1894.1|1895.7|1893.7|1896.3|1894.3|1895.2|1893.2|0
1651789500000|2022-05-05 22:25:00|1895.6|1893.6|1895.9|1893.9|1896.3|1894.3|1895.5|1893.5|0
1651789800000|2022-05-05 22:30:00|1896.1|1894.1|1897.6|1895.6|1897.7|1895.7|1896.1|1894.1|0
1651790100000|2022-05-05 22:35:00|1897.7|1895.7|1897.5|1895.5|1897.7|1895.7|1897.3|1895.3|0
1651790400000|2022-05-05 22:40:00|1897.6|1895.6|1897.4|1895.4|1897.6|1895.6|1897.4|1895.4|0
1651790700000|2022-05-05 22:45:00|1897.6|1895.6|1897.4|1895.4|1898.2|1896.2|1897.4|1895.4|0
1651791000000|2022-05-05 22:50:00|1897.2|1895.2|1896.3|1894.3|1897.3|1895.3|1896.3|1894.3|0
1651791300000|2022-05-05 22:55:00|1896.4|1894.4|1897.1|1895.1|1897.1|1895.1|1896.4|1894.4|0
1651791600000|2022-05-05 23:00:00|1896.9|1894.9|1895|1893|1896.9|1894.9|1894.5|1892.5|0
1651791900000|2022-05-05 23:05:00|1895.1|1893.1|1895.3|1893.3|1895.5|1893.5|1894.9|1892.9|0
1651792200000|2022-05-05 23:10:00|1895.4|1893.4|1895.5|1893.5|1895.7|1893.7|1894.9|1892.9|0
1651792500000|2022-05-05 23:15:00|1896|1894|1895.4|1893.4|1896.3|1894.3|1895.4|1893.4|0
1651792800000|2022-05-05 23:20:00|1895.5|1893.5|1895.8|1893.8|1895.8|1893.8|1895.4|1893.4|0
1651793100000|2022-05-05 23:25:00|1895.6|1893.6|1897.1|1895.1|1897.1|1895.1|1895.6|1893.6|0
1651793400000|2022-05-05 23:30:00|1896.9|1894.9|1897.8|1895.8|1898.5|1896.5|1895.9|1893.9|0
1651793700000|2022-05-05 23:35:00|1897.9|1895.9|1893|1891|1897.9|1895.9|1892.9|1890.9|0
1651794000000|2022-05-05 23:40:00|1892.8|1890.8|1892.3|1890.3|1895.4|1893.4|1891.9|1889.9|0
1651794300000|2022-05-05 23:45:00|1892.5|1890.5|1892.1|1890.1|1894.1|1892.1|1889.1|1887.1|1464
1651794600000|2022-05-05 23:50:00|1891.9|1889.9|1894.4|1892.4|1894.7|1892.7|1891|1889|403
1651794900000|2022-05-05 23:55:00|1894.3|1892.3|1895.8|1893.8|1896.8|1894.8|1894.1|1892.1|1045
1651795200000|2022-05-06 00:00:00|1895.9|1893.9|1889.8|1887.8|1897.5|1895.5|1889|1887|3595
1651795500000|2022-05-06 00:05:00|1889.6|1887.6|1887.7|1885.7|1889.6|1887.6|1883.6|1881.6|1610
1651795800000|2022-05-06 00:10:00|1887.9|1885.9|1887|1885|1889.8|1887.8|1886.4|1884.4|1050
1651796100000|2022-05-06 00:15:00|1887.2|1885.2|1893.5|1891.5|1893.9|1891.9|1886.8|1884.8|1030
1651796400000|2022-05-06 00:20:00|1893.2|1891.2|1893.5|1891.5|1895.7|1893.7|1891.9|1889.9|980
1651796700000|2022-05-06 00:25:00|1893.7|1891.7|1894.9|1892.9|1895|1893|1892.9|1890.9|861
1651797000000|2022-05-06 00:30:00|1894.7|1892.7|1895.6|1893.6|1895.8|1893.8|1892.6|1890.6|828
1651797300000|2022-05-06 00:35:00|1895.8|1893.8|1896.3|1894.3|1897.4|1895.4|1895.3|1893.3|564
1651797600000|2022-05-06 00:40:00|1896.4|1894.4|1898.2|1896.2|1898.6|1896.6|1895.7|1893.7|354
1651797900000|2022-05-06 00:45:00|1898.4|1896.4|1896.8|1894.8|1899.1|1897.1|1896.6|1894.6|584
1651798200000|2022-05-06 00:50:00|1896.7|1894.7|1897.7|1895.7|1900|1898|1896.4|1894.4|692
1651798500000|2022-05-06 00:55:00|1897.9|1895.9|1896.8|1894.8|1897.9|1895.9|1895.5|1893.5|401
1651798800000|2022-05-06 01:00:00|1896.6|1894.6|1896.2|1894.2|1897.6|1895.6|1895.5|1893.5|424
1651799100000|2022-05-06 01:05:00|1896.1|1894.1|1896.2|1894.2|1897|1895|1894.7|1892.7|499
1651799400000|2022-05-06 01:10:00|1896|1894|1894.9|1892.9|1896.2|1894.2|1894.4|1892.4|293
1651799700000|2022-05-06 01:15:00|1894.8|1892.8|1894.3|1892.3|1895.6|1893.6|1893.3|1891.3|486
1651800000000|2022-05-06 01:20:00|1894|1892|1893.7|1891.7|1894.7|1892.7|1893.3|1891.3|494
1651800300000|2022-05-06 01:25:00|1893.6|1891.6|1896.8|1894.8|1896.9|1894.9|1893.6|1891.6|410
1651800600000|2022-05-06 01:30:00|1896.6|1894.6|1894|1892|1896.8|1894.8|1893.8|1891.8|552
1651800900000|2022-05-06 01:35:00|1894.1|1892.1|1895.7|1893.7|1895.9|1893.9|1892.9|1890.9|324
1651801200000|2022-05-06 01:40:00|1895.6|1893.6|1895.6|1893.6|1897.6|1895.6|1895.2|1893.2|417
1651801500000|2022-05-06 01:45:00|1895.8|1893.8|1896.3|1894.3|1897.2|1895.2|1895.2|1893.2|232
1651801800000|2022-05-06 01:50:00|1896.5|1894.5|1897.3|1895.3|1897.8|1895.8|1895.7|1893.7|385
1651802100000|2022-05-06 01:55:00|1897.1|1895.1|1898.2|1896.2|1898.2|1896.2|1896.7|1894.7|303
1651802400000|2022-05-06 02:00:00|1898.1|1896.1|1898.5|1896.5|1900|1898|1897.8|1895.8|475
1651802700000|2022-05-06 02:05:00|1898.4|1896.4|1897.8|1895.8|1898.9|1896.9|1897.5|1895.5|265
1651803000000|2022-05-06 02:10:00|1897.6|1895.6|1898.1|1896.1|1898.1|1896.1|1896.9|1894.9|245
1651803300000|2022-05-06 02:15:00|1898|1896|1898.7|1896.7|1899.3|1897.3|1897.8|1895.8|318
1651803600000|2022-05-06 02:20:00|1898.5|1896.5|1898.8|1896.8|1899.1|1897.1|1898.3|1896.3|131
1651803900000|2022-05-06 02:25:00|1898.9|1896.9|1901.4|1899.4|1901.4|1899.4|1898.4|1896.4|572
1651804200000|2022-05-06 02:30:00|1901.5|1899.5|1902.7|1900.7|1903.6|1901.6|1901.5|1899.5|358
1651804500000|2022-05-06 02:35:00|1902.9|1900.9|1902.2|1900.2|1903.3|1901.3|1902|1900|79
1651804800000|2022-05-06 02:40:00|1902|1900|1901.9|1899.9|1902.3|1900.3|1901.5|1899.5|178
1651805100000|2022-05-06 02:45:00|1902|1900|1902.6|1900.6|1902.7|1900.7|1901.5|1899.5|132
1651805400000|2022-05-06 02:50:00|1902.9|1900.9|1904.1|1902.1|1904.1|1902.1|1902.5|1900.5|164
1651805700000|2022-05-06 02:55:00|1904.2|1902.2|1904.7|1902.7|1905.3|1903.3|1903.9|1901.9|198
1651806000000|2022-05-06 03:00:00|1904.9|1902.9|1904.6|1902.6|1906.2|1904.2|1904.5|1902.5|368
1651806300000|2022-05-06 03:05:00|1904.8|1902.8|1904|1902|1904.8|1902.8|1903.3|1901.3|289
1651806600000|2022-05-06 03:10:00|1903.8|1901.8|1903.5|1901.5|1904.6|1902.6|1903.5|1901.5|255
1651806900000|2022-05-06 03:15:00|1903.3|1901.3|1904.1|1902.1|1904.5|1902.5|1903.2|1901.2|207
1651807200000|2022-05-06 03:20:00|1904.3|1902.3|1905.1|1903.1|1905.1|1903.1|1903.8|1901.8|250
1651807500000|2022-05-06 03:25:00|1905|1903|1904.6|1902.6|1905.4|1903.4|1904|1902|325
1651807800000|2022-05-06 03:30:00|1904.8|1902.8|1906.4|1904.4|1906.8|1904.8|1903.9|1901.9|1193
1651808100000|2022-05-06 03:35:00|1906.5|1904.5|1908.3|1906.3|1908.7|1906.7|1905.7|1903.7|760
1651808400000|2022-05-06 03:40:00|1908.1|1906.1|1909.2|1907.2|1909.4|1907.4|1907.3|1905.3|323
1651808700000|2022-05-06 03:45:00|1909.4|1907.4|1910.1|1908.1|1910.5|1908.5|1909.2|1907.2|360
1651809000000|2022-05-06 03:50:00|1910.4|1908.4|1912.8|1910.8|1913.4|1911.4|1910.1|1908.1|775
1651809300000|2022-05-06 03:55:00|1912.6|1910.6|1914.6|1912.6|1914.9|1912.9|1912.6|1910.6|991
1651809600000|2022-05-06 04:00:00|1914.7|1912.7|1914.3|1912.3|1915.8|1913.8|1913.8|1911.8|365
1651809900000|2022-05-06 04:05:00|1914.1|1912.1|1915.6|1913.6|1915.7|1913.7|1914.1|1912.1|229
1651810200000|2022-05-06 04:10:00|1915.5|1913.5|1915|1913|1915.9|1913.9|1914.5|1912.5|412
1651810500000|2022-05-06 04:15:00|1915.1|1913.1|1912.7|1910.7|1915.3|1913.3|1912.7|1910.7|640
1651810800000|2022-05-06 04:20:00|1913|1911|1913.6|1911.6|1914|1912|1912.5|1910.5|650
1651811100000|2022-05-06 04:25:00|1913.5|1911.5|1913.9|1911.9|1914.3|1912.3|1913.1|1911.1|388
1651811400000|2022-05-06 04:30:00|1913.7|1911.7|1911.9|1909.9|1913.9|1911.9|1911.4|1909.4|457
1651811700000|2022-05-06 04:35:00|1912.1|1910.1|1911.3|1909.3|1912.1|1910.1|1910.6|1908.6|384
1651812000000|2022-05-06 04:40:00|1911.2|1909.2|1911.7|1909.7|1911.7|1909.7|1910.5|1908.5|335
1651812300000|2022-05-06 04:45:00|1911.8|1909.8|1909.8|1907.8|1911.8|1909.8|1909.5|1907.5|198
1651812600000|2022-05-06 04:50:00|1909.7|1907.7|1909.2|1907.2|1910|1908|1909.1|1907.1|250
1651812900000|2022-05-06 04:55:00|1909.5|1907.5|1910.6|1908.6|1910.7|1908.7|1909.3|1907.3|248
1651813200000|2022-05-06 05:00:00|1910.4|1908.4|1909.8|1907.8|1910.4|1908.4|1908|1906|901
1651813500000|2022-05-06 05:05:00|1909.7|1907.7|1909.6|1907.6|1910.7|1908.7|1909.1|1907.1|333
1651813800000|2022-05-06 05:10:00|1909.8|1907.8|1908.7|1906.7|1910.4|1908.4|1908.5|1906.5|601
1651814100000|2022-05-06 05:15:00|1908.8|1906.8|1909.2|1907.2|1909.2|1907.2|1906.9|1904.9|478
1651814400000|2022-05-06 05:20:00|1909|1907|1909.2|1907.2|1909.8|1907.8|1908.5|1906.5|269
1651814700000|2022-05-06 05:25:00|1909|1907|1909.1|1907.1|1909.7|1907.7|1908.6|1906.6|352
1651815000000|2022-05-06 05:30:00|1908.9|1906.9|1908.9|1906.9|1910|1908|1908.4|1906.4|454
1651815300000|2022-05-06 05:35:00|1908.7|1906.7|1909.9|1907.9|1909.9|1907.9|1908.1|1906.1|658
1651815600000|2022-05-06 05:40:00|1909.6|1907.6|1908.3|1906.3|1909.9|1907.9|1907.9|1905.9|889
1651815900000|2022-05-06 05:45:00|1908.4|1906.4|1907.6|1905.6|1908.7|1906.7|1907.5|1905.5|691
1651816200000|2022-05-06 05:50:00|1907.5|1905.5|1909.2|1907.2|1909.3|1907.3|1907.5|1905.5|591
1651816500000|2022-05-06 05:55:00|1908.9|1906.9|1910.4|1908.4|1910.4|1908.4|1908|1906|4702
1651816800000|2022-05-06 06:00:00|1910.1|1908.1|1914.2|1912.2|1914.4|1912.4|1909.6|1907.6|3277
1651817100000|2022-05-06 06:05:00|1914|1912|1915.6|1913.6|1915.7|1913.7|1913|1911|1093
1651817400000|2022-05-06 06:10:00|1915.4|1913.4|1917.7|1915.7|1918.2|1916.2|1915.4|1913.4|0
1651817700000|2022-05-06 06:15:00|1917.5|1915.5|1916.5|1914.5|1917.7|1915.7|1914.9|1912.9|577
1651818000000|2022-05-06 06:20:00|1916.6|1914.6|1916.6|1914.6|1917.5|1915.5|1916.4|1914.4|0
1651818300000|2022-05-06 06:25:00|1916.7|1914.7|1915.9|1913.9|1916.8|1914.8|1915.6|1913.6|0
1651818600000|2022-05-06 06:30:00|1916|1914|1916.9|1914.9|1917|1915|1915.5|1913.5|0
1651818900000|2022-05-06 06:35:00|1917.1|1915.1|1917.2|1915.2|1918.3|1916.3|1916.6|1914.6|0
1651819200000|2022-05-06 06:40:00|1917.1|1915.1|1916.8|1914.8|1917.2|1915.2|1916.2|1914.2|0
1651819500000|2022-05-06 06:45:00|1916.9|1914.9|1914.7|1912.7|1917.1|1915.1|1914.7|1912.7|0
1651819800000|2022-05-06 06:50:00|1915|1913|1915|1913|1915.2|1913.2|1914.6|1912.6|0
1651820100000|2022-05-06 06:55:00|1914.9|1912.9|1913.9|1911.9|1915.7|1913.7|1913.7|1911.7|0
1651820400000|2022-05-06 07:00:00|1913.7|1911.7|1912.7|1910.7|1913.7|1911.7|1911.2|1909.2|0
1651820700000|2022-05-06 07:05:00|1912.9|1910.9|1910.6|1908.6|1912.9|1910.9|1910.1|1908.1|0
1651821000000|2022-05-06 07:10:00|1910.5|1908.5|1912.2|1910.2|1912.2|1910.2|1909.3|1907.3|0
1651821300000|2022-05-06 07:15:00|1912.3|1910.3|1913.2|1911.2|1913.6|1911.6|1911.6|1909.6|0
1651821600000|2022-05-06 07:20:00|1913.1|1911.1|1909.8|1907.8|1913.1|1911.1|1909.5|1907.5|0
1651821900000|2022-05-06 07:25:00|1909.7|1907.7|1909.5|1907.5|1911.1|1909.1|1908.7|1906.7|0
1651822200000|2022-05-06 07:30:00|1909.3|1907.3|1905.7|1903.7|1909.9|1907.9|1905.4|1903.4|841
1651822500000|2022-05-06 07:35:00|1905.5|1903.5|1904.6|1902.6|1906.9|1904.9|1904.3|1902.3|612
1651822800000|2022-05-06 07:40:00|1904.7|1902.7|1905.3|1903.3|1905.7|1903.7|1903.3|1901.3|295
1651823100000|2022-05-06 07:45:00|1905.2|1903.2|1905.9|1903.9|1906.7|1904.7|1905|1903|311
1651823400000|2022-05-06 07:50:00|1906|1904|1909.7|1907.7|1910.3|1908.3|1904.6|1902.6|584
1651823700000|2022-05-06 07:55:00|1909.5|1907.5|1910.6|1908.6|1911.6|1909.6|1909.3|1907.3|327
1651824000000|2022-05-06 08:00:00|1910.4|1908.4|1909.8|1907.8|1910.8|1908.8|1907.1|1905.1|356
1651824300000|2022-05-06 08:05:00|1909.9|1907.9|1911.5|1909.5|1913.7|1911.7|1909.4|1907.4|289
1651824600000|2022-05-06 08:10:00|1911.8|1909.8|1909.6|1907.6|1912.4|1910.4|1908.9|1906.9|434
1651824900000|2022-05-06 08:15:00|1909.5|1907.5|1911.3|1909.3|1912|1910|1907.2|1905.2|365
1651825200000|2022-05-06 08:20:00|1911.5|1909.5|1911.2|1909.2|1912.1|1910.1|1910.6|1908.6|189
1651825500000|2022-05-06 08:25:00|1911.3|1909.3|1912.8|1910.8|1913|1911|1910.8|1908.8|254
1651825800000|2022-05-06 08:30:00|1912.9|1910.9|1915.2|1913.2|1916.5|1914.5|1912.5|1910.5|427
1651826100000|2022-05-06 08:35:00|1915|1913|1913.6|1911.6|1915|1913|1912.6|1910.6|296
1651826400000|2022-05-06 08:40:00|1913.4|1911.4|1911|1909|1913.6|1911.6|1911|1909|206
1651826700000|2022-05-06 08:45:00|1911.1|1909.1|1910.7|1908.7|1912.3|1910.3|1910.1|1908.1|127
1651827000000|2022-05-06 08:50:00|1910.9|1908.9|1907.8|1905.8|1911.1|1909.1|1907.2|1905.2|247
1651827300000|2022-05-06 08:55:00|1907.7|1905.7|1908.8|1906.8|1910.2|1908.2|1907.5|1905.5|240
1651827600000|2022-05-06 09:00:00|1908.6|1906.6|1909.3|1907.3|1909.5|1907.5|1907.8|1905.8|190
1651827900000|2022-05-06 09:05:00|1909.2|1907.2|1907|1905|1909.3|1907.3|1906.3|1904.3|183
1651828200000|2022-05-06 09:10:00|1907.1|1905.1|1907.9|1905.9|1909|1907|1907.1|1905.1|286
1651828500000|2022-05-06 09:15:00|1908.2|1906.2|1907.1|1905.1|1908.3|1906.3|1906.6|1904.6|131
1651828800000|2022-05-06 09:20:00|1907.3|1905.3|1905.7|1903.7|1908.2|1906.2|1904.9|1902.9|310
1651829100000|2022-05-06 09:25:00|1905.6|1903.6|1904.8|1902.8|1906.1|1904.1|1904.5|1902.5|243
1651829400000|2022-05-06 09:30:00|1904.7|1902.7|1906.8|1904.8|1907.1|1905.1|1904.5|1902.5|224
1651829700000|2022-05-06 09:35:00|1907|1905|1907.7|1905.7|1907.9|1905.9|1905.7|1903.7|157
1651830000000|2022-05-06 09:40:00|1907.9|1905.9|1907.7|1905.7|1908|1906|1907|1905|143
1651830300000|2022-05-06 09:45:00|1907.8|1905.8|1908.4|1906.4|1909.8|1907.8|1907.7|1905.7|176
1651830600000|2022-05-06 09:50:00|1908.7|1906.7|1909.2|1907.2|1909.5|1907.5|1908.1|1906.1|25
1651830900000|2022-05-06 09:55:00|1909.1|1907.1|1909.8|1907.8|1910.2|1908.2|1908.5|1906.5|37
1651831200000|2022-05-06 10:00:00|1909.7|1907.7|1907.9|1905.9|1909.8|1907.8|1907.8|1905.8|62
1651831500000|2022-05-06 10:05:00|1908.2|1906.2|1907.8|1905.8|1909.4|1907.4|1907.6|1905.6|93
1651831800000|2022-05-06 10:10:00|1907.7|1905.7|1907.4|1905.4|1908.8|1906.8|1906.3|1904.3|63
1651832100000|2022-05-06 10:15:00|1907.2|1905.2|1907.1|1905.1|1907.4|1905.4|1906|1904|43
1651832400000|2022-05-06 10:20:00|1906.9|1904.9|1908.4|1906.4|1908.5|1906.5|1906.4|1904.4|40
1651832700000|2022-05-06 10:25:00|1908.7|1906.7|1909.1|1907.1|1909.5|1907.5|1908.1|1906.1|27
1651833000000|2022-05-06 10:30:00|1909.3|1907.3|1908.8|1906.8|1910.5|1908.5|1908.8|1906.8|65
1651833300000|2022-05-06 10:35:00|1908.6|1906.6|1909|1907|1909.1|1907.1|1908.1|1906.1|28
1651833600000|2022-05-06 10:40:00|1909.1|1907.1|1908.3|1906.3|1909.1|1907.1|1907.8|1905.8|39
1651833900000|2022-05-06 10:45:00|1908.4|1906.4|1908.5|1906.5|1908.8|1906.8|1907.7|1905.7|22
1651834200000|2022-05-06 10:50:00|1908.6|1906.6|1907.4|1905.4|1908.8|1906.8|1907|1905|50
1651834500000|2022-05-06 10:55:00|1907.3|1905.3|1907.3|1905.3|1907.5|1905.5|1906|1904|40
1651834800000|2022-05-06 11:00:00|1907.1|1905.1|1905.6|1903.6|1907.1|1905.1|1905.3|1903.3|151
1651835100000|2022-05-06 11:05:00|1905.3|1903.3|1905.4|1903.4|1906|1904|1904.9|1902.9|155
1651835400000|2022-05-06 11:10:00|1905.2|1903.2|1904.1|1902.1|1905.6|1903.6|1903.8|1901.8|173
1651835700000|2022-05-06 11:15:00|1904.3|1902.3|1903.2|1901.2|1904.3|1902.3|1903.2|1901.2|38
1651836000000|2022-05-06 11:20:00|1903.3|1901.3|1904.9|1902.9|1905|1903|1903.2|1901.2|36
1651836300000|2022-05-06 11:25:00|1904.7|1902.7|1903.7|1901.7|1904.7|1902.7|1903.2|1901.2|120
1651836600000|2022-05-06 11:30:00|1903.5|1901.5|1904.2|1902.2|1904.2|1902.2|1902.1|1900.1|118
1651836900000|2022-05-06 11:35:00|1904.4|1902.4|1905|1903|1905.2|1903.2|1903.3|1901.3|57
1651837200000|2022-05-06 11:40:00|1904.9|1902.9|1905.9|1903.9|1905.9|1903.9|1904.6|1902.6|54
1651837500000|2022-05-06 11:45:00|1905.8|1903.8|1905.5|1903.5|1905.9|1903.9|1905.2|1903.2|47
1651837800000|2022-05-06 11:50:00|1905.6|1903.6|1905.5|1903.5|1905.9|1903.9|1905.2|1903.2|4
1651838100000|2022-05-06 11:55:00|1905.6|1903.6|1906.4|1904.4|1906.6|1904.6|1905.2|1903.2|87
1651838400000|2022-05-06 12:00:00|1906.3|1904.3|1907.6|1905.6|1907.9|1905.9|1905.9|1903.9|104
1651838700000|2022-05-06 12:05:00|1907.4|1905.4|1907.9|1905.9|1908.1|1906.1|1906.9|1904.9|64
1651839000000|2022-05-06 12:10:00|1908.1|1906.1|1908|1906|1908.7|1906.7|1907.7|1905.7|60
1651839300000|2022-05-06 12:15:00|1907.8|1905.8|1908.3|1906.3|1908.7|1906.7|1907.6|1905.6|26
1651839600000|2022-05-06 12:20:00|1908.4|1906.4|1907.6|1905.6|1908.5|1906.5|1907.2|1905.2|58
1651839900000|2022-05-06 12:25:00|1907.4|1905.4|1908.1|1906.1|1909|1907|1906.5|1904.5|98
1651840200000|2022-05-06 12:30:00|1908.2|1906.2|1911.1|1909.1|1914.1|1912.1|1908.1|1906.1|330
1651840500000|2022-05-06 12:35:00|1911.3|1909.3|1913.2|1911.2|1914.6|1912.6|1910.7|1908.7|171
1651840800000|2022-05-06 12:40:00|1913.5|1911.5|1910.9|1908.9|1913.8|1911.8|1910.4|1908.4|127
1651841100000|2022-05-06 12:45:00|1910.7|1908.7|1907.2|1905.2|1910.9|1908.9|1906.8|1904.8|197
1651841400000|2022-05-06 12:50:00|1907.5|1905.5|1905.5|1903.5|1908.2|1906.2|1905.1|1903.1|203
1651841700000|2022-05-06 12:55:00|1905.3|1903.3|1903.1|1901.1|1905.5|1903.5|1903|1901|210
1651842000000|2022-05-06 13:00:00|1903.3|1901.3|1901.7|1899.7|1904.5|1902.5|1901.6|1899.6|490
1651842300000|2022-05-06 13:05:00|1901.8|1899.8|1901.8|1899.8|1903.5|1901.5|1901.6|1899.6|203
1651842600000|2022-05-06 13:10:00|1901.6|1899.6|1904.1|1902.1|1904.7|1902.7|1901.6|1899.6|134
1651842900000|2022-05-06 13:15:00|1904|1902|1904.9|1902.9|1905|1903|1902.5|1900.5|82
1651843200000|2022-05-06 13:20:00|1905|1903|1904.5|1902.5|1905.7|1903.7|1903.7|1901.7|139
1651843500000|2022-05-06 13:25:00|1904.3|1902.3|1903.4|1901.4|1905.4|1903.4|1903.3|1901.3|71
1651843800000|2022-05-06 13:30:00|1903.6|1901.6|1900.3|1898.3|1905.6|1903.6|1900.2|1898.2|584
1651844100000|2022-05-06 13:35:00|1900|1898|1894.4|1892.4|1900.3|1898.3|1894|1892|559
1651844400000|2022-05-06 13:40:00|1894.3|1892.3|1893.1|1891.1|1897.3|1895.3|1893|1891|441
1651844700000|2022-05-06 13:45:00|1893|1891|1892.2|1890.2|1894.2|1892.2|1888.6|1886.6|663
1651845000000|2022-05-06 13:50:00|1892.5|1890.5|1889.6|1887.6|1893.8|1891.8|1889.4|1887.4|841
1651845300000|2022-05-06 13:55:00|1889.7|1887.7|1889.8|1887.8|1890.7|1888.7|1887.6|1885.6|442
1651845600000|2022-05-06 14:00:00|1890|1888|1892|1890|1892.5|1890.5|1888.8|1886.8|318
1651845900000|2022-05-06 14:05:00|1892.2|1890.2|1892.1|1890.1|1896.4|1894.4|1892|1890|278
1651846200000|2022-05-06 14:10:00|1891.8|1889.8|1893.7|1891.7|1896|1894|1890.3|1888.3|441
1651846500000|2022-05-06 14:15:00|1893.8|1891.8|1899.3|1897.3|1901.8|1899.8|1893.7|1891.7|615
1651846800000|2022-05-06 14:20:00|1899.2|1897.2|1899.6|1897.6|1901.1|1899.1|1897.5|1895.5|315
1651847100000|2022-05-06 14:25:00|1899.8|1897.8|1896.8|1894.8|1902.2|1900.2|1896.6|1894.6|787
1651847400000|2022-05-06 14:30:00|1896.7|1894.7|1895.5|1893.5|1900|1898|1895.2|1893.2|285
1651847700000|2022-05-06 14:35:00|1895.6|1893.6|1895|1893|1896.2|1894.2|1892.4|1890.4|307
1651848000000|2022-05-06 14:40:00|1894.8|1892.8|1896.5|1894.5|1898.4|1896.4|1893.4|1891.4|249
1651848300000|2022-05-06 14:45:00|1895.8|1893.8|1902|1900|1903.3|1901.3|1895.8|1893.8|898
1651848600000|2022-05-06 14:50:00|1902.3|1900.3|1903.8|1901.8|1904|1902|1900.2|1898.2|494
1651848900000|2022-05-06 14:55:00|1903.9|1901.9|1905.2|1903.2|1907.1|1905.1|1902.2|1900.2|519
1651849200000|2022-05-06 15:00:00|1904.9|1902.9|1901.8|1899.8|1906.2|1904.2|1901.8|1899.8|550
1651849500000|2022-05-06 15:05:00|1901.9|1899.9|1902.8|1900.8|1903.5|1901.5|1900.7|1898.7|134
1651849800000|2022-05-06 15:10:00|1902.9|1900.9|1904.4|1902.4|1904.4|1902.4|1899.6|1897.6|226
1651850100000|2022-05-06 15:15:00|1904.7|1902.7|1905.5|1903.5|1907|1905|1903.5|1901.5|235
1651850400000|2022-05-06 15:20:00|1905.4|1903.4|1908.6|1906.6|1909.4|1907.4|1904.4|1902.4|247
1651850700000|2022-05-06 15:25:00|1908.7|1906.7|1906.3|1904.3|1909.1|1907.1|1906|1904|209
1651851000000|2022-05-06 15:30:00|1906.8|1904.8|1901.8|1899.8|1907.6|1905.6|1901.1|1899.1|329
1651851300000|2022-05-06 15:35:00|1902.1|1900.1|1898.6|1896.6|1902.1|1900.1|1898.2|1896.2|234
1651851600000|2022-05-06 15:40:00|1899|1897|1898.2|1896.2|1900.5|1898.5|1898.2|1896.2|146
1651851900000|2022-05-06 15:45:00|1898.1|1896.1|1898.6|1896.6|1899.2|1897.2|1897|1895|91
1651852200000|2022-05-06 15:50:00|1898.5|1896.5|1897|1895|1901.3|1899.3|1896.4|1894.4|169
1651852500000|2022-05-06 15:55:00|1897.2|1895.2|1896.3|1894.3|1898.4|1896.4|1895.5|1893.5|221
1651852800000|2022-05-06 16:00:00|1896.1|1894.1|1900.4|1898.4|1900.8|1898.8|1895.2|1893.2|113
1651853100000|2022-05-06 16:05:00|1900.2|1898.2|1901.7|1899.7|1905.1|1903.1|1900.1|1898.1|304
1651853400000|2022-05-06 16:10:00|1901.6|1899.6|1897.3|1895.3|1901.7|1899.7|1896.6|1894.6|210
1651853700000|2022-05-06 16:15:00|1897.2|1895.2|1896.8|1894.8|1900.1|1898.1|1896.1|1894.1|234
1651854000000|2022-05-06 16:20:00|1896.7|1894.7|1901.3|1899.3|1903|1901|1896.5|1894.5|136
1651854300000|2022-05-06 16:25:00|1901.6|1899.6|1902|1900|1903.2|1901.2|1900.2|1898.2|106
1651854600000|2022-05-06 16:30:00|1902.2|1900.2|1903.6|1901.6|1903.9|1901.9|1899.9|1897.9|154
1651854900000|2022-05-06 16:35:00|1903.7|1901.7|1902.6|1900.6|1905.2|1903.2|1900.1|1898.1|206
1651855200000|2022-05-06 16:40:00|1902.9|1900.9|1903.6|1901.6|1903.9|1901.9|1901.2|1899.2|122
1651855500000|2022-05-06 16:45:00|1903.4|1901.4|1903.5|1901.5|1904.9|1902.9|1903|1901|111
1651855800000|2022-05-06 16:50:00|1903.4|1901.4|1905.2|1903.2|1906.3|1904.3|1901|1899|85
1651856100000|2022-05-06 16:55:00|1905.1|1903.1|1908.8|1906.8|1909.1|1907.1|1904.8|1902.8|275
1651856400000|2022-05-06 17:00:00|1908.9|1906.9|1911|1909|1911|1909|1907.7|1905.7|241
1651856700000|2022-05-06 17:05:00|1910.9|1908.9|1907.4|1905.4|1910.9|1908.9|1906.5|1904.5|245
1651857000000|2022-05-06 17:10:00|1907.5|1905.5|1905.7|1903.7|1908.2|1906.2|1905.4|1903.4|78
1651857300000|2022-05-06 17:15:00|1905.6|1903.6|1902.3|1900.3|1906.6|1904.6|1902|1900|137
1651857600000|2022-05-06 17:20:00|1902|1900|1903.8|1901.8|1906.3|1904.3|1901.4|1899.4|170
1651857900000|2022-05-06 17:25:00|1903.6|1901.6|1904.7|1902.7|1905.7|1903.7|1902|1900|124
1651858200000|2022-05-06 17:30:00|1904.5|1902.5|1905.6|1903.6|1906.2|1904.2|1903.9|1901.9|64
1651858500000|2022-05-06 17:35:00|1905.8|1903.8|1902|1900|1907.1|1905.1|1901.2|1899.2|85
1651858800000|2022-05-06 17:40:00|1902.2|1900.2|1903.9|1901.9|1904.9|1902.9|1900.8|1898.8|81
1651859100000|2022-05-06 17:45:00|1903.7|1901.7|1903.1|1901.1|1905.1|1903.1|1901.2|1899.2|128
1651859400000|2022-05-06 17:50:00|1903.2|1901.2|1899.6|1897.6|1903.6|1901.6|1898.9|1896.9|77
1651859700000|2022-05-06 17:55:00|1899.8|1897.8|1899.6|1897.6|1900.1|1898.1|1898.6|1896.6|33
1651860000000|2022-05-06 18:00:00|1899.5|1897.5|1898.9|1896.9|1901.1|1899.1|1898.5|1896.5|46
1651860300000|2022-05-06 18:05:00|1898.8|1896.8|1895|1893|1898.8|1896.8|1895|1893|126
1651860600000|2022-05-06 18:10:00|1895.1|1893.1|1897.2|1895.2|1898.3|1896.3|1894.9|1892.9|121
1651860900000|2022-05-06 18:15:00|1897.3|1895.3|1897.3|1895.3|1899.4|1897.4|1896.8|1894.8|105
1651861200000|2022-05-06 18:20:00|1897.1|1895.1|1896.4|1894.4|1898.5|1896.5|1896|1894|104
1651861500000|2022-05-06 18:25:00|1896.1|1894.1|1895.9|1893.9|1896.8|1894.8|1894.5|1892.5|78
1651861800000|2022-05-06 18:30:00|1895.8|1893.8|1895.1|1893.1|1897.4|1895.4|1893.6|1891.6|100
1651862100000|2022-05-06 18:35:00|1895.2|1893.2|1894.8|1892.8|1896.4|1894.4|1893.6|1891.6|112
1651862400000|2022-05-06 18:40:00|1894.7|1892.7|1895.9|1893.9|1896.7|1894.7|1894.7|1892.7|63
1651862700000|2022-05-06 18:45:00|1895.7|1893.7|1900|1898|1900.6|1898.6|1895.5|1893.5|94
1651863000000|2022-05-06 18:50:00|1900.1|1898.1|1902|1900|1903|1901|1899.7|1897.7|146
1651863300000|2022-05-06 18:55:00|1902.1|1900.1|1898.5|1896.5|1903.4|1901.4|1898.3|1896.3|107
1651863600000|2022-05-06 19:00:00|1898.4|1896.4|1899.5|1897.5|1899.7|1897.7|1896.9|1894.9|146
1651863900000|2022-05-06 19:05:00|1899.3|1897.3|1896.7|1894.7|1900.1|1898.1|1895.7|1893.7|113
1651864200000|2022-05-06 19:10:00|1896.8|1894.8|1896.5|1894.5|1898.6|1896.6|1896.4|1894.4|71
1651864500000|2022-05-06 19:15:00|1896.6|1894.6|1898|1896|1898.1|1896.1|1895.6|1893.6|228
1651864800000|2022-05-06 19:20:00|1898.1|1896.1|1893.2|1891.2|1898.2|1896.2|1893|1891|113
1651865100000|2022-05-06 19:25:00|1893.3|1891.3|1897.1|1895.1|1897.5|1895.5|1892.6|1890.6|116
1651865400000|2022-05-06 19:30:00|1896.9|1894.9|1899.9|1897.9|1900.4|1898.4|1896.7|1894.7|163
1651865700000|2022-05-06 19:35:00|1900|1898|1905.6|1903.6|1906.3|1904.3|1899.8|1897.8|505
1651866000000|2022-05-06 19:40:00|1905.7|1903.7|1903.4|1901.4|1906.3|1904.3|1903.1|1901.1|282
1651866300000|2022-05-06 19:45:00|1903.5|1901.5|1905.9|1903.9|1907.2|1905.2|1902|1900|311
1651866600000|2022-05-06 19:50:00|1906.1|1904.1|1904.2|1902.2|1909|1907|1903.8|1901.8|318
1651866900000|2022-05-06 19:55:00|1904|1902|1905.3|1903.3|1906.1|1904.1|1902.6|1900.6|162
1651867200000|2022-05-06 20:00:00|1905.2|1903.2|1901.8|1899.8|1905.2|1903.2|1901.8|1899.8|115
1651867500000|2022-05-06 20:05:00|1901.6|1899.6|1902.9|1900.9|1903.1|1901.1|1901.4|1899.4|31
1651867800000|2022-05-06 20:10:00|1902.7|1900.7|1901.6|1899.6|1903.1|1901.1|1901.3|1899.3|15
1651868100000|2022-05-06 20:15:00|1901.7|1899.7|1902.6|1900.6|1902.6|1900.6|1900.9|1898.9|3
1651868400000|2022-05-06 20:20:00|1902.5|1900.5|1901.9|1899.9|1902.7|1900.7|1901.9|1899.9|23
1651868700000|2022-05-06 20:25:00|1902|1900|1902.1|1900.1|1902.4|1900.4|1901.9|1899.9|2
1651869000000|2022-05-06 20:30:00|1902.2|1900.2|1902.1|1900.1|1902.3|1900.3|1902|1900|2
1651869300000|2022-05-06 20:35:00|1902.2|1900.2|1902.3|1900.3|1902.6|1900.6|1901.9|1899.9|7
1651869600000|2022-05-06 20:40:00|1902.2|1900.2|1901.8|1899.8|1902.3|1900.3|1901.8|1899.8|4
1651869900000|2022-05-06 20:45:00|1902|1900|1902.1|1900.1|1902.4|1900.4|1901.7|1899.7|101
1651870200000|2022-05-06 20:50:00|1902.2|1900.2|1900.8|1898.8|1902.2|1900.2|1900.6|1898.6|83
1651870500000|2022-05-06 20:55:00|1901.3|1899.3|1900|1898|1901.3|1899.3|1899.6|1897.6|0
1652047200000|2022-05-08 22:00:00|1893.5|1891.5|1893.9|1891.9|1895|1893|1892|1890|0
1652047500000|2022-05-08 22:05:00|1893.7|1891.7|1893.3|1891.3|1893.7|1891.7|1891.9|1889.9|0
1652047800000|2022-05-08 22:10:00|1893.4|1891.4|1893.2|1891.2|1893.8|1891.8|1893.1|1891.1|0
1652048100000|2022-05-08 22:15:00|1893.4|1891.4|1894.6|1892.6|1895.5|1893.5|1893.4|1891.4|0
1652048400000|2022-05-08 22:20:00|1894.8|1892.8|1894.7|1892.7|1895|1893|1893.4|1891.4|0
1652048700000|2022-05-08 22:25:00|1894.6|1892.6|1894.6|1892.6|1895|1893|1894.6|1892.6|0
1652049000000|2022-05-08 22:30:00|1894.7|1892.7|1894.9|1892.9|1895.5|1893.5|1893.5|1891.5|0
1652049300000|2022-05-08 22:35:00|1895|1893|1895.6|1893.6|1895.9|1893.9|1894.7|1892.7|0
1652049600000|2022-05-08 22:40:00|1895.5|1893.5|1894.6|1892.6|1895.5|1893.5|1894.5|1892.5|0
1652049900000|2022-05-08 22:45:00|1894.5|1892.5|1895.3|1893.3|1895.6|1893.6|1894.5|1892.5|0
1652050200000|2022-05-08 22:50:00|1895.4|1893.4|1895.9|1893.9|1896.5|1894.5|1895.2|1893.2|0
1652050500000|2022-05-08 22:55:00|1895.8|1893.8|1895.3|1893.3|1895.9|1893.9|1895.3|1893.3|0
1652050800000|2022-05-08 23:00:00|1895.2|1893.2|1893.9|1891.9|1895.2|1893.2|1893.7|1891.7|0
1652051100000|2022-05-08 23:05:00|1894.1|1892.1|1893.1|1891.1|1894.2|1892.2|1892.2|1890.2|0
1652051400000|2022-05-08 23:10:00|1893|1891|1893.1|1891.1|1893.1|1891.1|1892.6|1890.6|0
1652051700000|2022-05-08 23:15:00|1893|1891|1893.8|1891.8|1894.1|1892.1|1892.7|1890.7|0
1652052000000|2022-05-08 23:20:00|1893.7|1891.7|1893.5|1891.5|1893.7|1891.7|1893.4|1891.4|0
1652052300000|2022-05-08 23:25:00|1893.1|1891.1|1892.3|1890.3|1893.3|1891.3|1892.3|1890.3|0
1652052600000|2022-05-08 23:30:00|1892.5|1890.5|1892.5|1890.5|1893.9|1891.9|1892.3|1890.3|0
1652052900000|2022-05-08 23:35:00|1892.6|1890.6|1892.6|1890.6|1893.3|1891.3|1892.1|1890.1|0
1652053200000|2022-05-08 23:40:00|1892.4|1890.4|1892.7|1890.7|1892.7|1890.7|1891|1889|0
1652053500000|2022-05-08 23:45:00|1892.6|1890.6|1895.5|1894.3|1898.5|1897.3|1892.6|1890.6|925
1652053800000|2022-05-08 23:50:00|1896|1894.8|1894.5|1893.3|1896|1894.8|1893.5|1892.3|317
1652054100000|2022-05-08 23:55:00|1894|1892.8|1896|1894.8|1897|1895.8|1893.5|1892.3|511
1652054400000|2022-05-09 00:00:00|1895.8|1895|1897.3|1896.5|1900.3|1899.5|1895.3|1894.5|1702
1652054700000|2022-05-09 00:05:00|1897.8|1897|1901.3|1900.5|1902.8|1902|1897.3|1896.5|969
1652055000000|2022-05-09 00:10:00|1901|1900.2|1899.8|1899|1902.3|1901.5|1898.8|1898|760
1652055300000|2022-05-09 00:15:00|1899.5|1898.7|1897.3|1896.5|1899.8|1899|1897.3|1896.5|665
1652055600000|2022-05-09 00:20:00|1897.8|1897|1896.8|1896|1898.3|1897.5|1896.3|1895.5|510
1652055900000|2022-05-09 00:25:00|1897.3|1896.5|1896.3|1895.5|1898.8|1898|1896.3|1895.5|372
1652056200000|2022-05-09 00:30:00|1895.8|1895|1891.8|1891|1896.3|1895.5|1891.8|1891|859
1652056500000|2022-05-09 00:35:00|1891.3|1890.5|1889.3|1888.5|1891.3|1890.5|1888.8|1888|1218
1652056800000|2022-05-09 00:40:00|1888.8|1888|1888.3|1887.5|1889.8|1889|1887.8|1887|734
1652057100000|2022-05-09 00:45:00|1888.8|1888|1887.3|1886.5|1889.3|1888.5|1886.8|1886|719
1652057400000|2022-05-09 00:50:00|1886.8|1886|1886.3|1885.5|1887.3|1886.5|1885.3|1884.5|630
1652057700000|2022-05-09 00:55:00|1886.8|1886|1885.3|1884.5|1887.3|1886.5|1885.3|1884.5|556
1652058000000|2022-05-09 01:00:00|1885.8|1885|1882.8|1882|1885.8|1885|1881.3|1880.5|1041
1652058300000|2022-05-09 01:05:00|1883.3|1882.5|1883.3|1882.5|1884.8|1884|1882.8|1882|730
1652058600000|2022-05-09 01:10:00|1883.8|1883|1883.8|1883|1884.8|1884|1882.8|1882|733
1652058900000|2022-05-09 01:15:00|1884.3|1883.5|1886.8|1886|1887.3|1886.5|1883.8|1883|516
1652059200000|2022-05-09 01:20:00|1887.3|1886.5|1889.8|1889|1890.3|1889.5|1886.8|1886|397
1652059500000|2022-05-09 01:25:00|1889.3|1888.5|1889.3|1888.5|1890.3|1889.5|1888.8|1888|518
1652059800000|2022-05-09 01:30:00|1888.8|1888|1891.3|1890.5|1891.3|1890.5|1887.8|1887|495
1652060100000|2022-05-09 01:35:00|1891|1890.2|1889.8|1889|1891.8|1891|1889.3|1888.5|309
1652060400000|2022-05-09 01:40:00|1890.3|1889.5|1889.8|1889|1890.8|1890|1888.3|1887.5|383
1652060700000|2022-05-09 01:45:00|1890.3|1889.5|1889.8|1889|1891.3|1890.5|1889.3|1888.5|188
1652061000000|2022-05-09 01:50:00|1889.3|1888.5|1889.8|1889|1891.3|1890.5|1889.3|1888.5|196
1652061300000|2022-05-09 01:55:00|1890.3|1889.5|1888.8|1888|1890.3|1889.5|1888.8|1888|103
1652061600000|2022-05-09 02:00:00|1889.3|1888.5|1887.3|1886.5|1889.3|1888.5|1887.3|1886.5|292
1652061900000|2022-05-09 02:05:00|1887.8|1887|1886.8|1886|1888.3|1887.5|1886.3|1885.5|218
1652062200000|2022-05-09 02:10:00|1886.3|1885.5|1885.3|1884.5|1887.3|1886.5|1885.3|1884.5|204
1652062500000|2022-05-09 02:15:00|1885|1884.2|1884.3|1883.5|1885|1884.2|1884.3|1883.5|435
1652062800000|2022-05-09 02:20:00|1883.8|1883|1883.8|1883|1883.8|1883|1882.8|1882|277
1652063100000|2022-05-09 02:25:00|1883.3|1882.5|1883.8|1883|1884.3|1883.5|1883.3|1882.5|224
1652063400000|2022-05-09 02:30:00|1883.3|1882.5|1882.3|1881.5|1883.8|1883|1882.3|1881.5|144
1652063700000|2022-05-09 02:35:00|1881.8|1881|1881.8|1881|1881.8|1881|1880.8|1880|196
1652064000000|2022-05-09 02:40:00|1882.3|1881.5|1882.8|1882|1883.3|1882.5|1882.3|1881.5|192
1652064300000|2022-05-09 02:45:00|1883|1882.2|1882.8|1882|1883.8|1883|1882.8|1882|133
1652064600000|2022-05-09 02:50:00|1883.3|1882.5|1883.3|1882.5|1883.3|1882.5|1882.8|1882|106
1652064900000|2022-05-09 02:55:00|1883.8|1883|1883.8|1883|1884.3|1883.5|1883.3|1882.5|176
1652065200000|2022-05-09 03:00:00|1883.3|1882.5|1883.8|1883|1883.8|1883|1882.8|1882|200
1652065500000|2022-05-09 03:05:00|1883.5|1882.7|1884.8|1884|1886.3|1885.5|1883.3|1882.5|208
1652065800000|2022-05-09 03:10:00|1884.5|1883.7|1883.8|1883|1884.8|1884|1883.8|1883|94
1652066100000|2022-05-09 03:15:00|1884|1883.2|1884.8|1884|1885.3|1884.5|1883.8|1883|144
1652066400000|2022-05-09 03:20:00|1885.3|1884.5|1885.8|1885|1886.3|1885.5|1884.8|1884|222
1652066700000|2022-05-09 03:25:00|1885.3|1884.5|1885.3|1884.5|1886.3|1885.5|1885.3|1884.5|274
1652067000000|2022-05-09 03:30:00|1885.8|1885|1884.8|1884|1886.8|1886|1884.8|1884|1018
1652067300000|2022-05-09 03:35:00|1884.3|1883.5|1885.8|1885|1885.8|1885|1884.3|1883.5|666
1652067600000|2022-05-09 03:40:00|1886.3|1885.5|1885.3|1884.5|1887.3|1886.5|1884.8|1884|534
1652067900000|2022-05-09 03:45:00|1884.8|1884|1884.8|1884|1885.8|1885|1884.8|1884|304
1652068200000|2022-05-09 03:50:00|1885.3|1884.5|1885.3|1884.5|1885.8|1885|1884.3|1883.5|245
1652068500000|2022-05-09 03:55:00|1884.8|1884|1884.8|1884|1885.3|1884.5|1883.8|1883|250
1652068800000|2022-05-09 04:00:00|1885.3|1884.5|1884.3|1883.5|1886.3|1885.5|1884.3|1883.5|356
1652069100000|2022-05-09 04:05:00|1884.8|1884|1885.8|1885|1886.3|1885.5|1884.8|1884|186
1652069400000|2022-05-09 04:10:00|1886|1885.2|1885.3|1884.5|1886|1885.2|1885.3|1884.5|117
1652069700000|2022-05-09 04:15:00|1885.8|1885|1885.8|1885|1885.8|1885|1885.3|1884.5|153
1652070000000|2022-05-09 04:20:00|1885.3|1884.5|1884.8|1884|1885.5|1884.7|1884.3|1883.5|210
1652070300000|2022-05-09 04:25:00|1885.3|1884.5|1885.3|1884.5|1885.8|1885|1884.8|1884|207
1652070600000|2022-05-09 04:30:00|1885.5|1884.7|1884.8|1884|1885.5|1884.7|1884.3|1883.5|303
1652070900000|2022-05-09 04:35:00|1884.3|1883.5|1882.8|1882|1884.3|1883.5|1882.8|1882|337
1652071200000|2022-05-09 04:40:00|1882.3|1881.5|1883.3|1882.5|1883.3|1882.5|1882.3|1881.5|284
1652071500000|2022-05-09 04:45:00|1883.8|1883|1884.3|1883.5|1884.3|1883.5|1883.8|1883|232
1652071800000|2022-05-09 04:50:00|1884.8|1884|1884.3|1883.5|1884.8|1884|1884.3|1883.5|200
1652072100000|2022-05-09 04:55:00|1883.8|1883|1883.3|1882.5|1884.3|1883.5|1883.3|1882.5|427
1652072400000|2022-05-09 05:00:00|1882.8|1882|1882.8|1882|1883.3|1882.5|1882.3|1881.5|548
1652072700000|2022-05-09 05:05:00|1882.5|1881.7|1883.8|1883|1883.8|1883|1881.8|1881|560
1652073000000|2022-05-09 05:10:00|1883.3|1882.5|1882.3|1881.5|1883.3|1882.5|1881.8|1881|430
1652073300000|2022-05-09 05:15:00|1881.8|1881|1881.8|1881|1882.3|1881.5|1881.8|1881|288
1652073600000|2022-05-09 05:20:00|1882.3|1881.5|1881.8|1881|1882.3|1881.5|1881.8|1881|325
1652073900000|2022-05-09 05:25:00|1882.3|1881.5|1881.8|1881|1882.3|1881.5|1881.8|1881|319
1652074200000|2022-05-09 05:30:00|1882.3|1881.5|1881.8|1881|1882.8|1882|1881.8|1881|487
1652074500000|2022-05-09 05:35:00|1882.3|1881.5|1880.3|1879.5|1882.8|1882|1880.3|1879.5|952
1652074800000|2022-05-09 05:40:00|1879.8|1879|1880.3|1879.5|1880.3|1879.5|1878.8|1878|1184
1652075100000|2022-05-09 05:45:00|1879.8|1879|1878.3|1877.5|1879.8|1879|1877.8|1877|1005
1652075400000|2022-05-09 05:50:00|1878.8|1878|1879.8|1879|1879.8|1879|1878.3|1877.5|1795
1652075700000|2022-05-09 05:55:00|1880.3|1879.5|1878.8|1878|1880.3|1879.5|1878.3|1877.5|2219
1652076000000|2022-05-09 06:00:00|1879.3|1878.5|1880.8|1880|1881.8|1881|1877.3|1876.5|2820
1652076300000|2022-05-09 06:05:00|1881.3|1880.5|1882.7|1880.7|1882.8|1880.8|1880.3|1879.5|821
1652076600000|2022-05-09 06:10:00|1882.6|1880.6|1884|1882|1884.5|1882.5|1882.6|1880.6|0
1652076900000|2022-05-09 06:15:00|1883.9|1881.9|1884.8|1882.8|1885.6|1883.6|1883.8|1881.8|751
1652077200000|2022-05-09 06:20:00|1884.7|1882.7|1884.3|1882.3|1885.6|1883.6|1884.1|1882.1|0
1652077500000|2022-05-09 06:25:00|1884.5|1882.5|1883.2|1881.2|1884.7|1882.7|1882.9|1880.9|0
1652077800000|2022-05-09 06:30:00|1883.4|1881.4|1884.2|1882.2|1884.7|1882.7|1883.1|1881.1|0
1652078100000|2022-05-09 06:35:00|1884.4|1882.4|1884.9|1882.9|1885.3|1883.3|1884.2|1882.2|0
1652078400000|2022-05-09 06:40:00|1884.8|1882.8|1884.9|1882.9|1885.2|1883.2|1884.2|1882.2|0
1652078700000|2022-05-09 06:45:00|1884.7|1882.7|1884.4|1882.4|1885.2|1883.2|1884.2|1882.2|0
1652079000000|2022-05-09 06:50:00|1884.5|1882.5|1885.4|1883.4|1885.8|1883.8|1884.2|1882.2|0
1652079300000|2022-05-09 06:55:00|1885.6|1883.6|1884.6|1882.6|1886.3|1884.3|1884.6|1882.6|0
1652079600000|2022-05-09 07:00:00|1884.8|1882.8|1886.3|1884.3|1887|1885|1884.2|1882.2|0
1652079900000|2022-05-09 07:05:00|1886.4|1884.4|1888.1|1886.1|1888.5|1886.5|1885.7|1883.7|0
1652080200000|2022-05-09 07:10:00|1888.3|1886.3|1889.7|1887.7|1890.5|1888.5|1888.3|1886.3|0
1652080500000|2022-05-09 07:15:00|1889.6|1887.6|1886.5|1884.5|1890.1|1888.1|1886.3|1884.3|0
1652080800000|2022-05-09 07:20:00|1886.6|1884.6|1884.5|1882.5|1886.7|1884.7|1884.1|1882.1|0
1652081100000|2022-05-09 07:25:00|1884.6|1882.6|1884.3|1882.3|1886.3|1884.3|1884|1882|0
1652081400000|2022-05-09 07:30:00|1883.7|1882.5|1888.5|1887.3|1888.5|1887.3|1883|1881.8|695
1652081700000|2022-05-09 07:35:00|1888|1886.8|1887.5|1886.3|1889|1887.8|1887|1885.8|245
1652082000000|2022-05-09 07:40:00|1887|1885.8|1884|1882.8|1887|1885.8|1884|1882.8|144
1652082300000|2022-05-09 07:45:00|1884.2|1883|1884|1882.8|1884.5|1883.3|1883.2|1882|216
1652082600000|2022-05-09 07:50:00|1884.2|1883|1883|1881.8|1885.5|1884.3|1882|1880.8|215
1652082900000|2022-05-09 07:55:00|1882.5|1881.3|1880.7|1879.5|1883.2|1882|1880|1878.8|114
1652083200000|2022-05-09 08:00:00|1881|1879.8|1880|1878.8|1881|1879.8|1878.5|1877.3|621
1652083500000|2022-05-09 08:05:00|1880.2|1879|1883|1881.8|1883|1881.8|1879.7|1878.5|172
1652083800000|2022-05-09 08:10:00|1882.5|1881.3|1880.5|1879.3|1883|1881.8|1880.5|1879.3|249
1652084100000|2022-05-09 08:15:00|1880.7|1879.5|1879.5|1878.3|1882|1880.8|1879|1877.8|59
1652084400000|2022-05-09 08:20:00|1879.7|1878.5|1879|1877.8|1880.7|1879.5|1879|1877.8|107
1652084700000|2022-05-09 08:25:00|1878.7|1877.5|1878.5|1877.3|1880|1878.8|1877.5|1876.3|166
1652085000000|2022-05-09 08:30:00|1878|1876.8|1875|1873.8|1879.5|1878.3|1875|1873.8|133
1652085300000|2022-05-09 08:35:00|1875.2|1874|1877|1875.8|1877|1875.8|1874.2|1873|79
1652085600000|2022-05-09 08:40:00|1876.7|1875.5|1878.5|1877.3|1879|1877.8|1876.5|1875.3|123
1652085900000|2022-05-09 08:45:00|1879|1877.8|1880.5|1879.3|1880.5|1879.3|1878.5|1877.3|35
1652086200000|2022-05-09 08:50:00|1881|1879.8|1881.5|1880.3|1882.5|1881.3|1880.5|1879.3|79
1652086500000|2022-05-09 08:55:00|1881.7|1880.5|1881|1879.8|1882.5|1881.3|1880|1878.8|62
1652086800000|2022-05-09 09:00:00|1880.5|1879.3|1881|1879.8|1881.5|1880.3|1880.5|1879.3|59
1652087100000|2022-05-09 09:05:00|1881.2|1880|1881|1879.8|1881.5|1880.3|1880.5|1879.3|78
1652087400000|2022-05-09 09:10:00|1880.7|1879.5|1883|1881.8|1883.5|1882.3|1880.7|1879.5|105
1652087700000|2022-05-09 09:15:00|1883.5|1882.3|1880.5|1879.3|1883.5|1882.3|1880|1878.8|175
1652088000000|2022-05-09 09:20:00|1880.7|1879.5|1880.5|1879.3|1882|1880.8|1879.7|1878.5|33
1652088300000|2022-05-09 09:25:00|1881|1879.8|1880|1878.8|1881|1879.8|1879|1877.8|128
1652088600000|2022-05-09 09:30:00|1880.2|1879|1879|1877.8|1880.5|1879.3|1879|1877.8|37
1652088900000|2022-05-09 09:35:00|1879.2|1878|1878.5|1877.3|1880|1878.8|1878|1876.8|57
1652089200000|2022-05-09 09:40:00|1878.2|1877|1878.5|1877.3|1879.5|1878.3|1878|1876.8|124
1652089500000|2022-05-09 09:45:00|1878.7|1877.5|1877.5|1876.3|1879|1877.8|1877|1875.8|85
1652089800000|2022-05-09 09:50:00|1877.7|1876.5|1877.5|1876.3|1879.5|1878.3|1877|1875.8|183
1652090100000|2022-05-09 09:55:00|1877.2|1876|1878|1876.8|1878.5|1877.3|1875.5|1874.3|219
1652090400000|2022-05-09 10:00:00|1878.5|1877.3|1879.2|1878|1879.5|1878.3|1877.5|1876.3|120
1652090700000|2022-05-09 10:05:00|1879.5|1878.3|1878|1876.8|1879.7|1878.5|1877.2|1876|137
1652091000000|2022-05-09 10:10:00|1877.7|1876.5|1876.7|1875.5|1878|1876.8|1876.5|1875.3|50
1652091300000|2022-05-09 10:15:00|1877|1875.8|1876.7|1875.5|1877.5|1876.3|1876|1874.8|49
1652091600000|2022-05-09 10:20:00|1877|1875.8|1876.5|1875.3|1877|1875.8|1876|1874.8|41
1652091900000|2022-05-09 10:25:00|1876.2|1875|1876.5|1875.3|1877|1875.8|1875.5|1874.3|97
1652092200000|2022-05-09 10:30:00|1876.7|1875.5|1874.5|1873.3|1876.7|1875.5|1874|1872.8|81
1652092500000|2022-05-09 10:35:00|1874.2|1873|1873|1871.8|1874.5|1873.3|1872.5|1871.3|50
1652092800000|2022-05-09 10:40:00|1872.7|1871.5|1872|1870.8|1873|1871.8|1871.7|1870.5|42
1652093100000|2022-05-09 10:45:00|1871.7|1870.5|1873|1871.8|1873|1871.8|1870|1868.8|149
1652093400000|2022-05-09 10:50:00|1873.5|1872.3|1872.5|1871.3|1873.5|1872.3|1871|1869.8|80
1652093700000|2022-05-09 10:55:00|1872|1870.8|1872|1870.8|1873|1871.8|1871|1869.8|50
1652094000000|2022-05-09 11:00:00|1872.2|1871|1873.5|1872.3|1874|1872.8|1871.5|1870.3|87
1652094300000|2022-05-09 11:05:00|1873.2|1872|1873.5|1872.3|1874|1872.8|1872.5|1871.3|35
1652094600000|2022-05-09 11:10:00|1873.2|1872|1873|1871.8|1873.7|1872.5|1872|1870.8|37
1652094900000|2022-05-09 11:15:00|1873.5|1872.3|1872.5|1871.3|1873.5|1872.3|1872|1870.8|49
1652095200000|2022-05-09 11:20:00|1872|1870.8|1872|1870.8|1872.5|1871.3|1870.7|1869.5|67
1652095500000|2022-05-09 11:25:00|1871.5|1870.3|1871|1869.8|1872|1870.8|1871|1869.8|25
1652095800000|2022-05-09 11:30:00|1870.5|1869.3|1872.5|1871.3|1872.5|1871.3|1870.5|1869.3|65
1652096100000|2022-05-09 11:35:00|1872.2|1871|1871.5|1870.3|1873.5|1872.3|1871|1869.8|82
1652096400000|2022-05-09 11:40:00|1871.7|1870.5|1871.5|1870.3|1873|1871.8|1870.5|1869.3|64
1652096700000|2022-05-09 11:45:00|1871.2|1870|1873|1871.8|1873.5|1872.3|1871|1869.8|64
1652097000000|2022-05-09 11:50:00|1873.2|1872|1875|1873.8|1875|1873.8|1873|1871.8|115
1652097300000|2022-05-09 11:55:00|1875.2|1874|1875.5|1874.3|1876|1874.8|1874.5|1873.3|112
1652097600000|2022-05-09 12:00:00|1875|1873.8|1875.5|1874.3|1875.5|1874.3|1873.5|1872.3|90
1652097900000|2022-05-09 12:05:00|1875.2|1874|1876|1874.8|1877.2|1876|1874.5|1873.3|226
1652098200000|2022-05-09 12:10:00|1876.2|1875|1875|1873.8|1876.5|1875.3|1875|1873.8|91
1652098500000|2022-05-09 12:15:00|1874.7|1873.5|1873|1871.8|1875|1873.8|1873|1871.8|69
1652098800000|2022-05-09 12:20:00|1873.5|1872.3|1873|1871.8|1874|1872.8|1872.5|1871.3|64
1652099100000|2022-05-09 12:25:00|1872.7|1871.5|1871|1869.8|1873|1871.8|1871|1869.8|145
1652099400000|2022-05-09 12:30:00|1870.7|1869.5|1870.5|1869.3|1871.5|1870.3|1869|1867.8|179
1652099700000|2022-05-09 12:35:00|1870.2|1869|1873.5|1872.3|1873.5|1872.3|1870|1868.8|69
1652100000000|2022-05-09 12:40:00|1874|1872.8|1875|1873.8|1875|1873.8|1873.5|1872.3|139
1652100300000|2022-05-09 12:45:00|1875.2|1874|1875|1873.8|1876|1874.8|1874|1872.8|41
1652100600000|2022-05-09 12:50:00|1875.2|1874|1876|1874.8|1876.5|1875.3|1874.7|1873.5|48
1652100900000|2022-05-09 12:55:00|1875.5|1874.3|1875|1873.8|1876|1874.8|1874.7|1873.5|48
1652101200000|2022-05-09 13:00:00|1875.5|1874.3|1874.7|1873.5|1875.5|1874.3|1873|1871.8|138
1652101500000|2022-05-09 13:05:00|1875|1873.8|1875.5|1874.3|1875.5|1874.3|1874|1872.8|53
1652101800000|2022-05-09 13:10:00|1875.2|1874|1878|1876.8|1878|1876.8|1874.7|1873.5|48
1652102100000|2022-05-09 13:15:00|1877.7|1876.5|1876.5|1875.3|1878|1876.8|1876.5|1875.3|52
1652102400000|2022-05-09 13:20:00|1876|1874.8|1877|1875.8|1877|1875.8|1875.5|1874.3|57
1652102700000|2022-05-09 13:25:00|1876.7|1875.5|1876|1874.8|1877.5|1876.3|1875.5|1874.3|92
1652103000000|2022-05-09 13:30:00|1875.5|1874.3|1876|1874.8|1877|1875.8|1873.5|1872.3|386
1652103300000|2022-05-09 13:35:00|1876.5|1875.3|1876|1874.8|1878|1876.8|1874.5|1873.3|966
1652103600000|2022-05-09 13:40:00|1875.5|1874.3|1875|1873.8|1876.7|1875.5|1873.5|1872.3|1003
1652103900000|2022-05-09 13:45:00|1874.7|1873.5|1872|1870.8|1874.7|1873.5|1870|1868.8|394
1652104200000|2022-05-09 13:50:00|1871.7|1870.5|1875|1873.8|1875.5|1874.3|1870.5|1869.3|390
1652104500000|2022-05-09 13:55:00|1874.7|1873.5|1873.5|1872.3|1875.2|1874|1872|1870.8|291
1652104800000|2022-05-09 14:00:00|1873.2|1872|1872|1870.8|1874|1872.8|1870.5|1869.3|312
1652105100000|2022-05-09 14:05:00|1872.2|1871|1868|1866.8|1873|1871.8|1868|1866.8|216
1652105400000|2022-05-09 14:10:00|1868.2|1867|1872.5|1871.3|1873|1871.8|1868.2|1867|224
1652105700000|2022-05-09 14:15:00|1872|1870.8|1870.5|1869.3|1873.5|1872.3|1870|1868.8|197
1652106000000|2022-05-09 14:20:00|1870|1868.8|1868.5|1867.3|1871.5|1870.3|1868.5|1867.3|114
1652106300000|2022-05-09 14:25:00|1868.2|1867|1867|1865.8|1869|1867.8|1866.5|1865.3|530
1652106600000|2022-05-09 14:30:00|1866.7|1865.5|1866.5|1865.3|1866.7|1865.5|1865|1863.8|256
1652106900000|2022-05-09 14:35:00|1866.2|1865|1863|1861.8|1866.5|1865.3|1863|1861.8|232
1652107200000|2022-05-09 14:40:00|1863.5|1862.3|1865|1863.8|1866|1864.8|1863|1861.8|285
1652107500000|2022-05-09 14:45:00|1865.5|1864.3|1866.5|1865.3|1867.5|1866.3|1865|1863.8|213
1652107800000|2022-05-09 14:50:00|1867|1865.8|1864|1862.8|1868|1866.8|1864|1862.8|252
1652108100000|2022-05-09 14:55:00|1863.5|1862.3|1863|1861.8|1865|1863.8|1862.5|1861.3|419
1652108400000|2022-05-09 15:00:00|1862.5|1861.3|1862.7|1861.5|1864|1862.8|1862|1860.8|320
1652108700000|2022-05-09 15:05:00|1862.5|1861.3|1861.5|1860.3|1862.5|1861.3|1860|1858.8|312
1652109000000|2022-05-09 15:10:00|1861.2|1860|1862|1860.8|1864|1862.8|1861|1859.8|243
1652109300000|2022-05-09 15:15:00|1861.5|1860.3|1861|1859.8|1863|1861.8|1861|1859.8|151
1652109600000|2022-05-09 15:20:00|1861.2|1860|1858.5|1857.3|1861.5|1860.3|1858|1856.8|335
1652109900000|2022-05-09 15:25:00|1859|1857.8|1857|1855.8|1859.2|1858|1857|1855.8|159
1652110200000|2022-05-09 15:30:00|1856.7|1855.5|1858|1856.8|1858.5|1857.3|1854.5|1853.3|406
1652110500000|2022-05-09 15:35:00|1858.2|1857|1862|1860.8|1862|1860.8|1857.7|1856.5|191
1652110800000|2022-05-09 15:40:00|1861.7|1860.5|1862.7|1861.5|1864|1862.8|1860.5|1859.3|158
1652111100000|2022-05-09 15:45:00|1862.5|1861.3|1862.5|1861.3|1863.5|1862.3|1861.7|1860.5|98
1652111400000|2022-05-09 15:50:00|1862.7|1861.5|1865|1863.8|1865.5|1864.3|1862.5|1861.3|89
1652111700000|2022-05-09 15:55:00|1865.2|1864|1865|1863.8|1866|1864.8|1864|1862.8|139
1652112000000|2022-05-09 16:00:00|1864.7|1863.5|1862|1860.8|1865|1863.8|1861|1859.8|102
1652112300000|2022-05-09 16:05:00|1862.2|1861|1866.7|1865.5|1868|1866.8|1862|1860.8|164
1652112600000|2022-05-09 16:10:00|1867|1865.8|1868.7|1867.5|1869.5|1868.3|1867|1865.8|169
1652112900000|2022-05-09 16:15:00|1868.5|1867.3|1869|1867.8|1871|1869.8|1868.5|1867.3|254
1652113200000|2022-05-09 16:20:00|1868.7|1867.5|1869|1867.8|1870|1868.8|1867|1865.8|155
1652113500000|2022-05-09 16:25:00|1869.5|1868.3|1867.5|1866.3|1869.7|1868.5|1866|1864.8|220
1652113800000|2022-05-09 16:30:00|1867.2|1866|1868.5|1867.3|1869.2|1868|1866|1864.8|224
1652114100000|2022-05-09 16:35:00|1868.2|1867|1863.5|1862.3|1868.5|1867.3|1863.5|1862.3|126
1652114400000|2022-05-09 16:40:00|1863.7|1862.5|1863|1861.8|1865|1863.8|1863|1861.8|46
1652114700000|2022-05-09 16:45:00|1862.5|1861.3|1862.5|1861.3|1863.5|1862.3|1861.5|1860.3|83
1652115000000|2022-05-09 16:50:00|1862|1860.8|1861.5|1860.3|1862.5|1861.3|1860.5|1859.3|86
1652115300000|2022-05-09 16:55:00|1861|1859.8|1860.5|1859.3|1862|1860.8|1860.5|1859.3|58
1652115600000|2022-05-09 17:00:00|1860.7|1859.5|1860|1858.8|1862|1860.8|1859.5|1858.3|148
1652115900000|2022-05-09 17:05:00|1859.7|1858.5|1859.5|1858.3|1860.5|1859.3|1859|1857.8|68
1652116200000|2022-05-09 17:10:00|1859|1857.8|1857.7|1856.5|1859.5|1858.3|1857.5|1856.3|140
1652116500000|2022-05-09 17:15:00|1857.5|1856.3|1860|1858.8|1860.7|1859.5|1857.5|1856.3|56
1652116800000|2022-05-09 17:20:00|1859.5|1858.3|1859.5|1858.3|1860.5|1859.3|1858.5|1857.3|65
1652117100000|2022-05-09 17:25:00|1860|1858.8|1861.7|1860.5|1862.5|1861.3|1859.5|1858.3|164
1652117400000|2022-05-09 17:30:00|1861.5|1860.3|1859|1857.8|1863|1861.8|1858.5|1857.3|199
1652117700000|2022-05-09 17:35:00|1858.7|1857.5|1858|1856.8|1859|1857.8|1857|1855.8|71
1652118000000|2022-05-09 17:40:00|1857.7|1856.5|1861.5|1860.3|1861.7|1860.5|1857.5|1856.3|85
1652118300000|2022-05-09 17:45:00|1862|1860.8|1860.5|1859.3|1862.5|1861.3|1860|1858.8|58
1652118600000|2022-05-09 17:50:00|1860|1858.8|1857|1855.8|1861|1859.8|1856.5|1855.3|70
1652118900000|2022-05-09 17:55:00|1857.2|1856|1859.5|1858.3|1859.5|1858.3|1856.7|1855.5|57
1652119200000|2022-05-09 18:00:00|1859.2|1858|1860.5|1859.3|1861.2|1860|1859|1857.8|73
1652119500000|2022-05-09 18:05:00|1860.7|1859.5|1859|1857.8|1861|1859.8|1858.5|1857.3|106
1652119800000|2022-05-09 18:10:00|1858.5|1857.3|1859|1857.8|1860.5|1859.3|1858|1856.8|63
1652120100000|2022-05-09 18:15:00|1859.2|1858|1861|1859.8|1861.5|1860.3|1859|1857.8|104
1652120400000|2022-05-09 18:20:00|1861.2|1860|1858.5|1857.3|1861.5|1860.3|1857.5|1856.3|101
1652120700000|2022-05-09 18:25:00|1858|1856.8|1858|1856.8|1859|1857.8|1856.5|1855.3|183
1652121000000|2022-05-09 18:30:00|1857.7|1856.5|1857.5|1856.3|1858.5|1857.3|1856|1854.8|149
1652121300000|2022-05-09 18:35:00|1858|1856.8|1857.5|1856.3|1859.5|1858.3|1857|1855.8|108
1652121600000|2022-05-09 18:40:00|1857.2|1856|1858|1856.8|1859.5|1858.3|1857|1855.8|93
1652121900000|2022-05-09 18:45:00|1858.2|1857|1858.5|1857.3|1860.5|1859.3|1858|1856.8|178
1652122200000|2022-05-09 18:50:00|1858.2|1857|1860|1858.8|1860.5|1859.3|1856.5|1855.3|171
1652122500000|2022-05-09 18:55:00|1860.5|1859.3|1861.5|1860.3|1862.5|1861.3|1860.2|1859|123
1652122800000|2022-05-09 19:00:00|1862|1860.8|1861.5|1860.3|1864.2|1863|1861|1859.8|247
1652123100000|2022-05-09 19:05:00|1861.7|1860.5|1861.7|1860.5|1864.5|1863.3|1861|1859.8|234
1652123400000|2022-05-09 19:10:00|1861.5|1860.3|1864.5|1863.3|1865|1863.8|1861.5|1860.3|223
1652123700000|2022-05-09 19:15:00|1864.2|1863|1862.5|1861.3|1865.2|1864|1861.7|1860.5|119
1652124000000|2022-05-09 19:20:00|1862|1860.8|1858.7|1857.5|1862.2|1861|1858.5|1857.3|136
1652124300000|2022-05-09 19:25:00|1858.5|1857.3|1857|1855.8|1859.5|1858.3|1856.5|1855.3|199
1652124600000|2022-05-09 19:30:00|1856.7|1855.5|1856|1854.8|1857|1855.8|1854.5|1853.3|278
1652124900000|2022-05-09 19:35:00|1856.2|1855|1856.2|1855|1857.2|1856|1855|1853.8|200
1652125200000|2022-05-09 19:40:00|1856|1854.8|1854|1852.8|1856.5|1855.3|1853.5|1852.3|147
1652125500000|2022-05-09 19:45:00|1854.5|1853.3|1851.5|1850.3|1854.5|1853.3|1851.5|1850.3|293
1652125800000|2022-05-09 19:50:00|1852|1850.8|1851|1849.8|1852|1850.8|1849.5|1848.3|551
1652126100000|2022-05-09 19:55:00|1851.5|1850.3|1853|1851.8|1855.2|1854|1851|1849.8|313
1652126400000|2022-05-09 20:00:00|1853.2|1852|1855.5|1854.3|1855.5|1854.3|1853|1851.8|53
1652126700000|2022-05-09 20:05:00|1855.2|1854|1855.2|1854|1856.5|1855.3|1854.2|1853|73
1652127000000|2022-05-09 20:10:00|1855.5|1854.3|1856|1854.8|1857|1855.8|1855|1853.8|18
1652127300000|2022-05-09 20:15:00|1855.7|1854.5|1855|1853.8|1856|1854.8|1855|1853.8|20
1652127600000|2022-05-09 20:20:00|1855.2|1854|1854|1852.8|1855.2|1854|1854|1852.8|21
1652127900000|2022-05-09 20:25:00|1854.5|1853.3|1854|1852.8|1854.7|1853.5|1853.5|1852.3|13
1652128200000|2022-05-09 20:30:00|1854.5|1853.3|1853.5|1852.3|1855|1853.8|1853.5|1852.3|15
1652128500000|2022-05-09 20:35:00|1853|1851.8|1854|1852.8|1854|1852.8|1853|1851.8|2
1652128800000|2022-05-09 20:40:00|1853.7|1852.5|1854|1852.8|1854.5|1853.3|1853.5|1852.3|15
1652129100000|2022-05-09 20:45:00|1854.2|1853|1855.5|1854.3|1855.5|1854.3|1854|1852.8|42
1652129400000|2022-05-09 20:50:00|1855.2|1854|1856.2|1854.2|1856.2|1854.3|1855|1853.8|75
1652129700000|2022-05-09 20:55:00|1855.9|1853.9|1855.4|1853.4|1856|1854|1855.1|1853.1|0
1652130000000|2022-05-09 21:00:00|1854.8|1852.8|1854.9|1852.9|1854.9|1852.9|1854.8|1852.8|4
1652130300000|2022-05-09 21:05:00|1854.8|1852.8|1854.9|1852.9|1854.9|1852.9|1854.8|1852.8|0
1652130900000|2022-05-09 21:15:00|1855.5|1853.5|1855.4|1853.4|1855.5|1853.5|1855.3|1853.3|0
1652131200000|2022-05-09 21:20:00|1855.3|1853.3|1855.3|1853.3|1855.5|1853.5|1855.2|1853.2|0
1652131500000|2022-05-09 21:25:00|1855.4|1853.4|1855.1|1853.1|1855.4|1853.4|1855.1|1853.1|0
1652131800000|2022-05-09 21:30:00|1855.2|1853.2|1855|1853|1855.2|1853.2|1854.9|1852.9|0
1652132100000|2022-05-09 21:35:00|1854.9|1852.9|1854.9|1852.9|1854.9|1852.9|1854.9|1852.9|0
1652132400000|2022-05-09 21:40:00|1855|1853|1854.9|1852.9|1855.1|1853.1|1854.8|1852.8|0
1652132700000|2022-05-09 21:45:00|1855|1853|1855|1853|1855|1853|1855|1853|0
1652133000000|2022-05-09 21:50:00|1855.1|1853.1|1855.3|1853.3|1855.3|1853.3|1855.1|1853.1|0
1652133300000|2022-05-09 21:55:00|1855.4|1853.4|1855.8|1853.8|1856|1854|1855.3|1853.3|0
1652133600000|2022-05-09 22:00:00|1856.5|1854.5|1859.1|1857.1|1859.5|1857.5|1856.3|1854.3|0
1652133900000|2022-05-09 22:05:00|1859.2|1857.2|1859.1|1857.1|1859.2|1857.2|1859|1857|0
1652134200000|2022-05-09 22:10:00|1858.9|1856.9|1859.4|1857.4|1859.4|1857.4|1858.1|1856.1|0
1652134500000|2022-05-09 22:15:00|1859.5|1857.5|1860|1858|1861.1|1859.1|1859.5|1857.5|0
1652134800000|2022-05-09 22:20:00|1860.1|1858.1|1860|1858|1860.1|1858.1|1859.8|1857.8|0
1652135100000|2022-05-09 22:25:00|1860.1|1858.1|1860|1858|1860.1|1858.1|1859.7|1857.7|0
1652135400000|2022-05-09 22:30:00|1860.1|1858.1|1860.6|1858.6|1860.8|1858.8|1859.8|1857.8|0
1652135700000|2022-05-09 22:35:00|1860.5|1858.5|1860.6|1858.6|1860.8|1858.8|1860.5|1858.5|0
1652136000000|2022-05-09 22:40:00|1860.4|1858.4|1860.3|1858.3|1860.6|1858.6|1860.1|1858.1|0
1652136300000|2022-05-09 22:45:00|1860.2|1858.2|1860.6|1858.6|1860.6|1858.6|1860.2|1858.2|0
1652136600000|2022-05-09 22:50:00|1860.5|1858.5|1860.6|1858.6|1860.8|1858.8|1860.5|1858.5|0
1652136900000|2022-05-09 22:55:00|1860.7|1858.7|1860.6|1858.6|1860.7|1858.7|1860.5|1858.5|0
1652137200000|2022-05-09 23:00:00|1860.7|1858.7|1860.7|1858.7|1860.7|1858.7|1860.5|1858.5|0
1652137500000|2022-05-09 23:05:00|1860.6|1858.6|1860.5|1858.5|1860.6|1858.6|1860.4|1858.4|0
1652137800000|2022-05-09 23:10:00|1860.2|1858.2|1858.1|1856.1|1860.2|1858.2|1858.1|1856.1|0
1652138100000|2022-05-09 23:15:00|1858.2|1856.2|1858.1|1856.1|1858.4|1856.4|1857.4|1855.4|0
1652138400000|2022-05-09 23:20:00|1858.4|1856.4|1857.8|1855.8|1858.6|1856.6|1857.5|1855.5|0
1652138700000|2022-05-09 23:25:00|1857.9|1855.9|1858.7|1856.7|1858.7|1856.7|1857.4|1855.4|0
1652139000000|2022-05-09 23:30:00|1858.6|1856.6|1860.1|1858.1|1860.2|1858.2|1858.6|1856.6|0
1652139300000|2022-05-09 23:35:00|1860|1858|1860.1|1858.1|1860.6|1858.6|1859.7|1857.7|0
1652139600000|2022-05-09 23:40:00|1860.2|1858.2|1862.2|1860.2|1862.8|1860.8|1860|1858|0
1652139900000|2022-05-09 23:45:00|1862|1860|1857|1855.8|1862|1860|1856.2|1855|983
1652140200000|2022-05-09 23:50:00|1856.5|1855.3|1860|1858.8|1860.5|1859.3|1856.5|1855.3|521
1652140500000|2022-05-09 23:55:00|1859.5|1858.3|1859.5|1858.3|1861|1859.8|1858.5|1857.3|680
1652140800000|2022-05-10 00:00:00|1859.3|1858.5|1858|1857.2|1861.3|1860.5|1856.3|1855.5|2619
1652141100000|2022-05-10 00:05:00|1858.3|1857.5|1854.3|1853.5|1859.3|1858.5|1853.8|1853|1859
1652141400000|2022-05-10 00:10:00|1854.8|1854|1849.3|1848.5|1854.8|1854|1849.3|1848.5|1738
1652141700000|2022-05-10 00:15:00|1848.8|1848|1843.3|1842.5|1848.8|1848|1842.8|1842|2557
1652142000000|2022-05-10 00:20:00|1843.8|1843|1843.3|1842.5|1846.8|1846|1842.3|1841.5|1725
1652142300000|2022-05-10 00:25:00|1842.8|1842|1842.8|1842|1843.8|1843|1840.3|1839.5|1633
1652142600000|2022-05-10 00:30:00|1842.3|1841.5|1842.3|1841.5|1843.8|1843|1841.3|1840.5|1441
1652142900000|2022-05-10 00:35:00|1841.8|1841|1841.8|1841|1843.3|1842.5|1841.3|1840.5|1366
1652143200000|2022-05-10 00:40:00|1841.3|1840.5|1844.3|1843.5|1844.8|1844|1839.3|1838.5|1537
1652143500000|2022-05-10 00:45:00|1843.8|1843|1842.8|1842|1844.8|1844|1841.3|1840.5|898
1652143800000|2022-05-10 00:50:00|1843.3|1842.5|1843.3|1842.5|1844.8|1844|1842.8|1842|1013
1652144100000|2022-05-10 00:55:00|1843.8|1843|1843.8|1843|1844.3|1843.5|1842.3|1841.5|836
1652144400000|2022-05-10 01:00:00|1844.3|1843.5|1841.8|1841|1844.5|1843.7|1841.3|1840.5|778
1652144700000|2022-05-10 01:05:00|1842|1841.2|1846.3|1845.5|1846.8|1846|1841.8|1841|925
1652145000000|2022-05-10 01:10:00|1846|1845.2|1845.3|1844.5|1846.8|1846|1843.3|1842.5|687
1652145300000|2022-05-10 01:15:00|1844.8|1844|1847.3|1846.5|1847.3|1846.5|1844.8|1844|821
1652145600000|2022-05-10 01:20:00|1847.8|1847|1845.3|1844.5|1847.8|1847|1844.8|1844|535
1652145900000|2022-05-10 01:25:00|1845.8|1845|1845.8|1845|1845.8|1845|1843.8|1843|468
1652146200000|2022-05-10 01:30:00|1845.3|1844.5|1844.8|1844|1845.3|1844.5|1842.8|1842|476
1652146500000|2022-05-10 01:35:00|1844.3|1843.5|1844.3|1843.5|1844.8|1844|1841.8|1841|898
1652146800000|2022-05-10 01:40:00|1843.8|1843|1846.3|1845.5|1847.3|1846.5|1843.3|1842.5|710
1652147100000|2022-05-10 01:45:00|1845.8|1845|1846.8|1846|1846.8|1846|1843.8|1843|462
1652147400000|2022-05-10 01:50:00|1847.3|1846.5|1853.3|1852.5|1853.3|1852.5|1847.3|1846.5|815
1652147700000|2022-05-10 01:55:00|1853|1852.2|1853.3|1852.5|1855.3|1854.5|1852.8|1852|777
1652148000000|2022-05-10 02:00:00|1853.8|1853|1854.3|1853.5|1855.3|1854.5|1851.8|1851|567
1652148300000|2022-05-10 02:05:00|1853.8|1853|1856.8|1856|1857.3|1856.5|1853.8|1853|488
1652148600000|2022-05-10 02:10:00|1857.3|1856.5|1857.3|1856.5|1857.8|1857|1856.3|1855.5|446
1652148900000|2022-05-10 02:15:00|1856.8|1856|1855.8|1855|1856.8|1856|1854.8|1854|286
1652149200000|2022-05-10 02:20:00|1856.3|1855.5|1856.3|1855.5|1856.8|1856|1855.3|1854.5|353
1652149500000|2022-05-10 02:25:00|1856.8|1856|1860.8|1860|1860.8|1860|1856.3|1855.5|801
1652149800000|2022-05-10 02:30:00|1861.3|1860.5|1858.8|1858|1861.3|1860.5|1858.3|1857.5|354
1652150100000|2022-05-10 02:35:00|1859.3|1858.5|1859.3|1858.5|1859.8|1859|1857.8|1857|287
1652150400000|2022-05-10 02:40:00|1858.8|1858|1856.3|1855.5|1858.8|1858|1856.3|1855.5|338
1652150700000|2022-05-10 02:45:00|1856.8|1856|1857.3|1856.5|1857.5|1856.7|1856.8|1856|194
1652151000000|2022-05-10 02:50:00|1856.8|1856|1857.3|1856.5|1857.8|1857|1856.3|1855.5|142
1652151300000|2022-05-10 02:55:00|1856.8|1856|1856.8|1856|1857.3|1856.5|1856.3|1855.5|211
1652151600000|2022-05-10 03:00:00|1856.5|1855.7|1856.8|1856|1856.8|1856|1856.3|1855.5|154
1652151900000|2022-05-10 03:05:00|1856.3|1855.5|1857.8|1857|1857.8|1857|1856.3|1855.5|149
1652152200000|2022-05-10 03:10:00|1858.3|1857.5|1858.3|1857.5|1858.3|1857.5|1857.8|1857|179
1652152500000|2022-05-10 03:15:00|1858.5|1857.7|1857.8|1857|1858.5|1857.7|1857.3|1856.5|150
1652152800000|2022-05-10 03:20:00|1857.3|1856.5|1856.3|1855.5|1857.3|1856.5|1855.3|1854.5|305
1652153100000|2022-05-10 03:25:00|1855.8|1855|1855.8|1855|1856.3|1855.5|1855.3|1854.5|262
1652153400000|2022-05-10 03:30:00|1855.5|1854.7|1853.8|1853|1855.8|1855|1853.3|1852.5|1074
1652153700000|2022-05-10 03:35:00|1854.3|1853.5|1854.8|1854|1855.3|1854.5|1853.8|1853|324
1652154000000|2022-05-10 03:40:00|1855.3|1854.5|1856.3|1855.5|1857.3|1856.5|1854.8|1854|326
1652154300000|2022-05-10 03:45:00|1856|1855.2|1858.3|1857.5|1858.3|1857.5|1855.8|1855|345
1652154600000|2022-05-10 03:50:00|1857.8|1857|1861.8|1861|1861.8|1861|1857.3|1856.5|602
1652154900000|2022-05-10 03:55:00|1861.3|1860.5|1860.3|1859.5|1862.8|1862|1859.3|1858.5|556
1652155200000|2022-05-10 04:00:00|1859.8|1859|1860.3|1859.5|1860.8|1860|1859.3|1858.5|415
1652155500000|2022-05-10 04:05:00|1859.8|1859|1859.8|1859|1861.3|1860.5|1859.3|1858.5|423
1652155800000|2022-05-10 04:10:00|1860.3|1859.5|1859.3|1858.5|1860.8|1860|1859.3|1858.5|252
1652156100000|2022-05-10 04:15:00|1858.8|1858|1860.3|1859.5|1860.8|1860|1858.8|1858|354
1652156400000|2022-05-10 04:20:00|1859.8|1859|1860.8|1860|1860.8|1860|1859.8|1859|176
1652156700000|2022-05-10 04:25:00|1861.3|1860.5|1860.3|1859.5|1861.3|1860.5|1860.3|1859.5|298
1652157000000|2022-05-10 04:30:00|1860.8|1860|1860.8|1860|1861.8|1861|1860.3|1859.5|330
1652157300000|2022-05-10 04:35:00|1860.5|1859.7|1861.8|1861|1862.3|1861.5|1860.3|1859.5|264
1652157600000|2022-05-10 04:40:00|1862.3|1861.5|1862.3|1861.5|1862.8|1862|1861.3|1860.5|401
1652157900000|2022-05-10 04:45:00|1862|1861.2|1862.8|1862|1863.8|1863|1861.8|1861|397
1652158200000|2022-05-10 04:50:00|1863.3|1862.5|1862.8|1862|1863.3|1862.5|1862.3|1861.5|213
1652158500000|2022-05-10 04:55:00|1862.3|1861.5|1862.3|1861.5|1863.3|1862.5|1862.3|1861.5|326
1652158800000|2022-05-10 05:00:00|1862|1861.2|1862.3|1861.5|1863.8|1863|1861.8|1861|617
1652159100000|2022-05-10 05:05:00|1862.8|1862|1864.3|1863.5|1865.3|1864.5|1862.8|1862|665
1652159400000|2022-05-10 05:10:00|1864.8|1864|1864.3|1863.5|1864.8|1864|1863.8|1863|491
1652159700000|2022-05-10 05:15:00|1863.8|1863|1864.3|1863.5|1864.8|1864|1862.8|1862|750
1652160000000|2022-05-10 05:20:00|1863.8|1863|1862.8|1862|1864.3|1863.5|1861.8|1861|635
1652160300000|2022-05-10 05:25:00|1863.3|1862.5|1864.3|1863.5|1864.3|1863.5|1862.8|1862|590
1652160600000|2022-05-10 05:30:00|1863.8|1863|1865.8|1865|1866.8|1866|1863.3|1862.5|1083
1652160900000|2022-05-10 05:35:00|1866.3|1865.5|1867.3|1866.5|1867.3|1866.5|1865.8|1865|403
1652161200000|2022-05-10 05:40:00|1866.8|1866|1866.3|1865.5|1867.3|1866.5|1865.8|1865|519
1652161500000|2022-05-10 05:45:00|1866.5|1865.7|1865.8|1865|1867.3|1866.5|1865.8|1865|523
1652161800000|2022-05-10 05:50:00|1866.3|1865.5|1866.3|1865.5|1867.3|1866.5|1865.8|1865|769
1652162100000|2022-05-10 05:55:00|1866.8|1866|1863.3|1862.5|1866.8|1866|1862.8|1862|2995
1652162400000|2022-05-10 06:00:00|1862.8|1862|1864.8|1864|1865.3|1864.5|1860.8|1860|3336
1652162700000|2022-05-10 06:05:00|1865.3|1864.5|1863.8|1861.8|1866.8|1866|1863.7|1861.7|1010
1652163000000|2022-05-10 06:10:00|1863.7|1861.7|1869.1|1867.1|1869.1|1867.1|1863.3|1861.3|0
1652163300000|2022-05-10 06:15:00|1869.3|1867.3|1868.7|1866.7|1869.3|1867.3|1867.2|1865.2|1044
1652163600000|2022-05-10 06:20:00|1868.9|1866.9|1870|1868|1870.2|1868.2|1868.6|1866.6|0
1652163900000|2022-05-10 06:25:00|1869.9|1867.9|1869|1867|1869.9|1867.9|1868.7|1866.7|0
1652164200000|2022-05-10 06:30:00|1869.1|1867.1|1869.1|1867.1|1869.7|1867.7|1868.9|1866.9|0
1652164500000|2022-05-10 06:35:00|1869.3|1867.3|1870.7|1868.7|1871|1869|1869|1867|0
1652164800000|2022-05-10 06:40:00|1870.6|1868.6|1871.9|1869.9|1872.5|1870.5|1870.1|1868.1|0
1652165100000|2022-05-10 06:45:00|1871.8|1869.8|1871.1|1869.1|1872.5|1870.5|1870.8|1868.8|0
1652165400000|2022-05-10 06:50:00|1871.2|1869.2|1872.6|1870.6|1873.1|1871.1|1870.7|1868.7|0
1652165700000|2022-05-10 06:55:00|1872.4|1870.4|1872.1|1870.1|1873.3|1871.3|1872.1|1870.1|0
1652166000000|2022-05-10 07:00:00|1872.2|1870.2|1869.4|1867.4|1872.5|1870.5|1869.4|1867.4|0
1652166300000|2022-05-10 07:05:00|1869.7|1867.7|1869.1|1867.1|1872.1|1870.1|1869|1867|0
1652166600000|2022-05-10 07:10:00|1869.2|1867.2|1869.8|1867.8|1869.9|1867.9|1867.6|1865.6|0
1652166900000|2022-05-10 07:15:00|1869.6|1867.6|1870.4|1868.4|1871.4|1869.4|1868.8|1866.8|0
1652167200000|2022-05-10 07:20:00|1870.6|1868.6|1873.1|1871.1|1873.3|1871.3|1870.4|1868.4|0
1652167500000|2022-05-10 07:25:00|1872.9|1870.9|1870.8|1868.8|1873.3|1871.3|1870.7|1868.7|0
1652167800000|2022-05-10 07:30:00|1870.9|1868.9|1865.2|1864|1870.9|1868.9|1864.5|1863.3|620
1652168100000|2022-05-10 07:35:00|1865.5|1864.3|1867.5|1866.3|1868.5|1867.3|1865|1863.8|517
1652168400000|2022-05-10 07:40:00|1868|1866.8|1865.5|1864.3|1868.5|1867.3|1864|1862.8|530
1652168700000|2022-05-10 07:45:00|1866|1864.8|1863.5|1862.3|1866|1864.8|1862|1860.8|362
1652169000000|2022-05-10 07:50:00|1864|1862.8|1862.5|1861.3|1865|1863.8|1862.2|1861|258
1652169300000|2022-05-10 07:55:00|1862|1860.8|1862.5|1861.3|1864.5|1863.3|1862|1860.8|116
1652169600000|2022-05-10 08:00:00|1862.7|1861.5|1862|1860.8|1863.5|1862.3|1861.5|1860.3|308
1652169900000|2022-05-10 08:05:00|1861.7|1860.5|1864.7|1863.5|1865|1863.8|1861|1859.8|264
1652170200000|2022-05-10 08:10:00|1864.5|1863.3|1863|1861.8|1865|1863.8|1862.5|1861.3|239
1652170500000|2022-05-10 08:15:00|1863.5|1862.3|1865|1863.8|1865|1863.8|1863.5|1862.3|103
1652170800000|2022-05-10 08:20:00|1864.7|1863.5|1865.5|1864.3|1866|1864.8|1864.5|1863.3|126
1652171100000|2022-05-10 08:25:00|1865|1863.8|1866.5|1865.3|1867.5|1866.3|1865|1863.8|225
1652171400000|2022-05-10 08:30:00|1867|1865.8|1867.5|1866.3|1867.5|1866.3|1866.5|1865.3|78
1652171700000|2022-05-10 08:35:00|1867|1865.8|1867.2|1866|1868|1866.8|1866.5|1865.3|74
1652172000000|2022-05-10 08:40:00|1867.5|1866.3|1866|1864.8|1867.5|1866.3|1865.5|1864.3|81
1652172300000|2022-05-10 08:45:00|1866.2|1865|1865.5|1864.3|1866.5|1865.3|1865|1863.8|107
1652172600000|2022-05-10 08:50:00|1866|1864.8|1864|1862.8|1866|1864.8|1864|1862.8|93
1652172900000|2022-05-10 08:55:00|1864.2|1863|1865.5|1864.3|1865.7|1864.5|1863.5|1862.3|149
1652173200000|2022-05-10 09:00:00|1865.7|1864.5|1865.5|1864.3|1866|1864.8|1864.5|1863.3|59
1652173500000|2022-05-10 09:05:00|1865.7|1864.5|1867.5|1866.3|1867.5|1866.3|1865.5|1864.3|98
1652173800000|2022-05-10 09:10:00|1867.2|1866|1868.2|1867|1868.5|1867.3|1867|1865.8|104
1652174100000|2022-05-10 09:15:00|1868.5|1867.3|1867|1865.8|1868.5|1867.3|1866.5|1865.3|103
1652174400000|2022-05-10 09:20:00|1866.5|1865.3|1866.5|1865.3|1868.2|1867|1866|1864.8|115
1652174700000|2022-05-10 09:25:00|1866.2|1865|1866.5|1865.3|1867.5|1866.3|1866|1864.8|128
1652175000000|2022-05-10 09:30:00|1866.7|1865.5|1867|1865.8|1867|1865.8|1866|1864.8|56
1652175300000|2022-05-10 09:35:00|1866.5|1865.3|1868.2|1867|1868.5|1867.3|1866|1864.8|82
1652175600000|2022-05-10 09:40:00|1868|1866.8|1867|1865.8|1869|1867.8|1867|1865.8|68
1652175900000|2022-05-10 09:45:00|1867.2|1866|1865.5|1864.3|1867.5|1866.3|1865.5|1864.3|68
1652176200000|2022-05-10 09:50:00|1865.7|1864.5|1863|1861.8|1866.2|1865|1863|1861.8|65
1652176500000|2022-05-10 09:55:00|1863.2|1862|1862|1860.8|1863.5|1862.3|1862|1860.8|68
1652176800000|2022-05-10 10:00:00|1862.2|1861|1861|1859.8|1863|1861.8|1860|1858.8|144
1652177100000|2022-05-10 10:05:00|1860.7|1859.5|1862|1860.8|1863|1861.8|1860.5|1859.3|61
1652177400000|2022-05-10 10:10:00|1862.2|1861|1862|1860.8|1863|1861.8|1861.5|1860.3|23
1652177700000|2022-05-10 10:15:00|1862.5|1861.3|1861.5|1860.3|1862.5|1861.3|1859.5|1858.3|164
1652178000000|2022-05-10 10:20:00|1861.7|1860.5|1862.5|1861.3|1862.5|1861.3|1861|1859.8|96
1652178300000|2022-05-10 10:25:00|1862|1860.8|1862.5|1861.3|1863|1861.8|1861.5|1860.3|32
1652178600000|2022-05-10 10:30:00|1862.2|1861|1864|1862.8|1864|1862.8|1862|1860.8|74
1652178900000|2022-05-10 10:35:00|1864.2|1863|1864.5|1863.3|1864.5|1863.3|1863.5|1862.3|30
1652179200000|2022-05-10 10:40:00|1864|1862.8|1863.5|1862.3|1864.7|1863.5|1863.2|1862|50
1652179500000|2022-05-10 10:45:00|1863.7|1862.5|1863|1861.8|1864.5|1863.3|1862.5|1861.3|75
1652179800000|2022-05-10 10:50:00|1862.7|1861.5|1862|1860.8|1863|1861.8|1862|1860.8|92
1652180100000|2022-05-10 10:55:00|1862.5|1861.3|1861.5|1860.3|1863|1861.8|1861.5|1860.3|86
1652180400000|2022-05-10 11:00:00|1862|1860.8|1860.5|1859.3|1862.5|1861.3|1860.5|1859.3|181
1652180700000|2022-05-10 11:05:00|1860|1858.8|1861|1859.8|1861|1859.8|1860|1858.8|42
1652181000000|2022-05-10 11:10:00|1860.5|1859.3|1860.5|1859.3|1861.5|1860.3|1860.5|1859.3|55
1652181300000|2022-05-10 11:15:00|1860.7|1859.5|1859|1857.8|1861|1859.8|1858.7|1857.5|64
1652181600000|2022-05-10 11:20:00|1858.5|1857.3|1859|1857.8|1859.5|1858.3|1858|1856.8|88
1652181900000|2022-05-10 11:25:00|1858.5|1857.3|1859.5|1858.3|1859.5|1858.3|1857.5|1856.3|69
1652182200000|2022-05-10 11:30:00|1859|1857.8|1860.5|1859.3|1860.5|1859.3|1858|1856.8|82
1652182500000|2022-05-10 11:35:00|1860.7|1859.5|1861|1859.8|1861|1859.8|1860.5|1859.3|46
1652182800000|2022-05-10 11:40:00|1860.7|1859.5|1859|1857.8|1861|1859.8|1858.5|1857.3|150
1652183100000|2022-05-10 11:45:00|1859.5|1858.3|1860.5|1859.3|1861|1859.8|1859|1857.8|128
1652183400000|2022-05-10 11:50:00|1860.7|1859.5|1858.5|1857.3|1861|1859.8|1858.5|1857.3|65
1652183700000|2022-05-10 11:55:00|1858.7|1857.5|1861|1859.8|1861.2|1860|1858.7|1857.5|52
1652184000000|2022-05-10 12:00:00|1860.5|1859.3|1862|1860.8|1862.5|1861.3|1860.5|1859.3|106
1652184300000|2022-05-10 12:05:00|1861.7|1860.5|1862.5|1861.3|1863.7|1862.5|1861.5|1860.3|70
1652184600000|2022-05-10 12:10:00|1862.7|1861.5|1864|1862.8|1864|1862.8|1862.5|1861.3|46
1652184900000|2022-05-10 12:15:00|1863.7|1862.5|1864.5|1863.3|1864.5|1863.3|1863|1861.8|109
1652185200000|2022-05-10 12:20:00|1864|1862.8|1864.5|1863.3|1865|1863.8|1864|1862.8|144
1652185500000|2022-05-10 12:25:00|1864.2|1863|1864.5|1863.3|1864.5|1863.3|1864|1862.8|60
1652185800000|2022-05-10 12:30:00|1864|1862.8|1864.5|1863.3|1865.5|1864.3|1863.5|1862.3|191
1652186100000|2022-05-10 12:35:00|1865|1863.8|1867|1865.8|1867.5|1866.3|1864.5|1863.3|130
1652186400000|2022-05-10 12:40:00|1866.5|1865.3|1866|1864.8|1867|1865.8|1865.5|1864.3|86
1652186700000|2022-05-10 12:45:00|1866.2|1865|1866|1864.8|1866.5|1865.3|1865.5|1864.3|35
1652187000000|2022-05-10 12:50:00|1866.5|1865.3|1868.5|1867.3|1868.5|1867.3|1866|1864.8|170
1652187300000|2022-05-10 12:55:00|1868|1866.8|1869|1867.8|1869.5|1868.3|1867.5|1866.3|85
1652187600000|2022-05-10 13:00:00|1869.2|1868|1869.5|1868.3|1869.7|1868.5|1868.5|1867.3|374
1652187900000|2022-05-10 13:05:00|1869.2|1868|1870|1868.8|1871|1869.8|1868.5|1867.3|126
1652188200000|2022-05-10 13:10:00|1870.2|1869|1870|1868.8|1871|1869.8|1869.5|1868.3|54
1652188500000|2022-05-10 13:15:00|1870.2|1869|1870|1868.8|1871|1869.8|1870|1868.8|93
1652188800000|2022-05-10 13:20:00|1870.2|1869|1870.5|1869.3|1871|1869.8|1870|1868.8|57
1652189100000|2022-05-10 13:25:00|1870|1868.8|1870.5|1869.3|1870.5|1869.3|1869.5|1868.3|82
1652189400000|2022-05-10 13:30:00|1870|1868.8|1869|1867.8|1873|1871.8|1868.5|1867.3|355
1652189700000|2022-05-10 13:35:00|1868.5|1867.3|1868.2|1867|1869|1867.8|1866.5|1865.3|313
1652190000000|2022-05-10 13:40:00|1868|1866.8|1865|1863.8|1868.5|1867.3|1865|1863.8|308
1652190300000|2022-05-10 13:45:00|1864.7|1863.5|1863.5|1862.3|1865|1863.8|1862.5|1861.3|292
1652190600000|2022-05-10 13:50:00|1863|1861.8|1865|1863.8|1866|1864.8|1863|1861.8|222
1652190900000|2022-05-10 13:55:00|1865.2|1864|1868|1866.8|1868|1866.8|1865|1863.8|271
1652191200000|2022-05-10 14:00:00|1867.5|1866.3|1869.5|1868.3|1870|1868.8|1866.5|1865.3|185
1652191500000|2022-05-10 14:05:00|1870|1868.8|1869|1867.8|1871|1869.8|1869|1867.8|300
1652191800000|2022-05-10 14:10:00|1869.5|1868.3|1869|1867.8|1871|1869.8|1867|1865.8|243
1652192100000|2022-05-10 14:15:00|1868.5|1867.3|1868.5|1867.3|1870.5|1869.3|1868|1866.8|149
1652192400000|2022-05-10 14:20:00|1868.2|1867|1867|1865.8|1870|1868.8|1865.5|1864.3|322
1652192700000|2022-05-10 14:25:00|1866.5|1865.3|1865|1863.8|1867.5|1866.3|1863.5|1862.3|441
1652193000000|2022-05-10 14:30:00|1864.7|1863.5|1864|1862.8|1866|1864.8|1863|1861.8|282
1652193300000|2022-05-10 14:35:00|1863.7|1862.5|1861.2|1860|1864|1862.8|1861|1859.8|85
1652193600000|2022-05-10 14:40:00|1861.5|1860.3|1861.5|1860.3|1861.5|1860.3|1858.5|1857.3|273
1652193900000|2022-05-10 14:45:00|1861.2|1860|1857.5|1856.3|1861.5|1860.3|1856.5|1855.3|370
1652194200000|2022-05-10 14:50:00|1857|1855.8|1859.2|1858|1860|1858.8|1855|1853.8|483
1652194500000|2022-05-10 14:55:00|1859|1857.8|1857.5|1856.3|1859|1857.8|1857|1855.8|267
1652194800000|2022-05-10 15:00:00|1857.2|1856|1856.2|1855|1859|1857.8|1855.5|1854.3|423
1652195100000|2022-05-10 15:05:00|1856.5|1855.3|1853|1851.8|1856.5|1855.3|1852.5|1851.3|470
1652195400000|2022-05-10 15:10:00|1852.5|1851.3|1851.5|1850.3|1854.2|1853|1851.5|1850.3|285
1652195700000|2022-05-10 15:15:00|1851.2|1850|1855.5|1854.3|1856|1854.8|1850.5|1849.3|224
1652196000000|2022-05-10 15:20:00|1856|1854.8|1852|1850.8|1856|1854.8|1851.5|1850.3|233
1652196300000|2022-05-10 15:25:00|1851.5|1850.3|1853|1851.8|1853|1851.8|1850|1848.8|463
1652196600000|2022-05-10 15:30:00|1852.5|1851.3|1852|1850.8|1854.5|1853.3|1850.5|1849.3|1016
1652196900000|2022-05-10 15:35:00|1852.2|1851|1855|1853.8|1855.5|1854.3|1851.5|1850.3|383
1652197200000|2022-05-10 15:40:00|1855.2|1854|1853.5|1852.3|1856|1854.8|1852.5|1851.3|351
1652197500000|2022-05-10 15:45:00|1854|1852.8|1851.5|1850.3|1854|1852.8|1850.5|1849.3|259
1652197800000|2022-05-10 15:50:00|1851|1849.8|1852|1850.8|1852|1850.8|1849|1847.8|193
1652198100000|2022-05-10 15:55:00|1851.7|1850.5|1852|1850.8|1853|1851.8|1848.5|1847.3|261
1652198400000|2022-05-10 16:00:00|1852.5|1851.3|1854.5|1853.3|1854.5|1853.3|1851|1849.8|273
1652198700000|2022-05-10 16:05:00|1854.2|1853|1849|1847.8|1854.5|1853.3|1849|1847.8|328
1652199000000|2022-05-10 16:10:00|1849.5|1848.3|1850.5|1849.3|1852|1850.8|1848.5|1847.3|238
1652199300000|2022-05-10 16:15:00|1850|1848.8|1849|1847.8|1852.5|1851.3|1848.5|1847.3|229
1652199600000|2022-05-10 16:20:00|1848.5|1847.3|1848|1846.8|1849.5|1848.3|1847.5|1846.3|273
1652199900000|2022-05-10 16:25:00|1848.5|1847.3|1848.5|1847.3|1849.5|1848.3|1847.5|1846.3|186
1652200200000|2022-05-10 16:30:00|1848.2|1847|1845.5|1844.3|1850|1848.8|1844.2|1843|309
1652200500000|2022-05-10 16:35:00|1845.2|1844|1846|1844.8|1847.5|1846.3|1845|1843.8|196
1652200800000|2022-05-10 16:40:00|1845.5|1844.3|1847.5|1846.3|1848.2|1847|1845.5|1844.3|204
1652201100000|2022-05-10 16:45:00|1847.7|1846.5|1849|1847.8|1850.5|1849.3|1847.2|1846|314
1652201400000|2022-05-10 16:50:00|1848.7|1847.5|1845.5|1844.3|1849|1847.8|1845.5|1844.3|162
1652201700000|2022-05-10 16:55:00|1845.7|1844.5|1846.2|1845|1847.5|1846.3|1845.5|1844.3|152
1652202000000|2022-05-10 17:00:00|1846|1844.8|1850|1848.8|1850.5|1849.3|1845.5|1844.3|120
1652202300000|2022-05-10 17:05:00|1849.7|1848.5|1852|1850.8|1852|1850.8|1849.7|1848.5|169
1652202600000|2022-05-10 17:10:00|1851|1849.8|1850|1848.8|1851.5|1850.3|1849|1847.8|133
1652202900000|2022-05-10 17:15:00|1849.5|1848.3|1848|1846.8|1850.5|1849.3|1847.5|1846.3|274
1652203200000|2022-05-10 17:20:00|1848.5|1847.3|1848.5|1847.3|1849|1847.8|1846.5|1845.3|206
1652203500000|2022-05-10 17:25:00|1849|1847.8|1853|1851.8|1853|1851.8|1848.5|1847.3|241
1652203800000|2022-05-10 17:30:00|1852.7|1851.5|1856|1854.8|1856|1854.8|1852.7|1851.5|177
1652204100000|2022-05-10 17:35:00|1856.5|1855.3|1858.5|1857.3|1859|1857.8|1856|1854.8|604
1652204400000|2022-05-10 17:40:00|1858.7|1857.5|1860.2|1859|1861.5|1860.3|1858.5|1857.3|254
1652204700000|2022-05-10 17:45:00|1860.5|1859.3|1862.5|1861.3|1863|1861.8|1860|1858.8|236
1652205000000|2022-05-10 17:50:00|1862.7|1861.5|1862.5|1861.3|1863.5|1862.3|1860.5|1859.3|338
1652205300000|2022-05-10 17:55:00|1863|1861.8|1864|1862.8|1864|1862.8|1861.5|1860.3|106
1652205600000|2022-05-10 18:00:00|1863.7|1862.5|1863.5|1862.3|1864|1862.8|1862|1860.8|216
1652205900000|2022-05-10 18:05:00|1863.7|1862.5|1860.7|1859.5|1864|1862.8|1860.5|1859.3|120
1652206200000|2022-05-10 18:10:00|1861|1859.8|1863|1861.8|1863.5|1862.3|1860|1858.8|102
1652206500000|2022-05-10 18:15:00|1863.2|1862|1861|1859.8|1863.5|1862.3|1857.5|1856.3|266
1652206800000|2022-05-10 18:20:00|1860.5|1859.3|1859|1857.8|1862|1860.8|1858.5|1857.3|98
1652207100000|2022-05-10 18:25:00|1859.2|1858|1858.7|1857.5|1859.5|1858.3|1856.5|1855.3|118
1652207400000|2022-05-10 18:30:00|1859|1857.8|1859|1857.8|1860|1858.8|1858|1856.8|104
1652207700000|2022-05-10 18:35:00|1859.5|1858.3|1859.5|1858.3|1861|1859.8|1859|1857.8|94
1652208000000|2022-05-10 18:40:00|1859.2|1858|1862.5|1861.3|1863|1861.8|1857.5|1856.3|134
1652208300000|2022-05-10 18:45:00|1862.2|1861|1859.5|1858.3|1862.5|1861.3|1857.7|1856.5|186
1652208600000|2022-05-10 18:50:00|1859|1857.8|1861|1859.8|1861.5|1860.3|1859|1857.8|180
1652208900000|2022-05-10 18:55:00|1861.2|1860|1860.5|1859.3|1861.5|1860.3|1858|1856.8|164
1652209200000|2022-05-10 19:00:00|1860.7|1859.5|1861|1859.8|1862.5|1861.3|1859.5|1858.3|228
1652209500000|2022-05-10 19:05:00|1861.5|1860.3|1861.5|1860.3|1864|1862.8|1861|1859.8|143
1652209800000|2022-05-10 19:10:00|1861.2|1860|1861.5|1860.3|1862.5|1861.3|1860|1858.8|142
1652210100000|2022-05-10 19:15:00|1862|1860.8|1861|1859.8|1863|1861.8|1859.5|1858.3|158
1652210400000|2022-05-10 19:20:00|||||||||180
1652210700000|2022-05-10 19:25:00|1858|1856.8|1857|1855.8|1858.5|1857.3|1855|1853.8|140
1652211000000|2022-05-10 19:30:00|1856.7|1855.5|1855.5|1854.3|1856.7|1855.5|1854|1852.8|197
1652211300000|2022-05-10 19:35:00|1855.2|1854|1854|1852.8|1856.5|1855.3|1853.5|1852.3|116
1652211600000|2022-05-10 19:40:00|1853.5|1852.3|1853.5|1852.3|1855|1853.8|1852.7|1851.5|139
1652211900000|2022-05-10 19:45:00|1853.7|1852.5|1856|1854.8|1857.2|1856|1852.5|1851.3|211
1652212200000|2022-05-10 19:50:00|1855.5|1854.3|1856.5|1855.3|1857|1855.8|1854|1852.8|266
1652212500000|2022-05-10 19:55:00|1856|1854.8|1857|1855.8|1857.5|1856.3|1855|1853.8|284
1652212800000|2022-05-10 20:00:00|1856.7|1855.5|1854.5|1853.3|1857|1855.8|1854|1852.8|59
1652213100000|2022-05-10 20:05:00|1854.7|1853.5|1855.7|1854.5|1857|1855.8|1854.7|1853.5|39
1652213400000|2022-05-10 20:10:00|1856|1854.8|1856|1854.8|1856.5|1855.3|1855.5|1854.3|10
1652213700000|2022-05-10 20:15:00|1855.7|1854.5|1856.5|1855.3|1856.5|1855.3|1855.7|1854.5|4
1652214000000|2022-05-10 20:20:00|1855.7|1854.5|1855.5|1854.3|1856|1854.8|1855.2|1854|23
1652214300000|2022-05-10 20:25:00|1855.7|1854.5|1856|1854.8|1856.2|1855|1855.2|1854|3
1652214600000|2022-05-10 20:30:00|1855.7|1854.5|1855.7|1854.5|1856.5|1855.3|1855.7|1854.5|1
1652214900000|2022-05-10 20:35:00|1856|1854.8|1856.2|1855|1856.2|1855|1856|1854.8|6
1652215200000|2022-05-10 20:40:00|1856|1854.8|1855.7|1854.5|1856.2|1855|1855.7|1854.5|3
1652215500000|2022-05-10 20:45:00|1855.5|1854.3|1854.2|1853|1855.5|1854.3|1854|1852.8|30
1652215800000|2022-05-10 20:50:00|1854.5|1853.3|1855.7|1853.7|1855.7|1853.8|1854.2|1853|35
1652216100000|2022-05-10 20:55:00|1855.6|1853.6|1854.6|1852.6|1855.9|1853.9|1854.5|1852.5|0
1652216400000|2022-05-10 21:00:00|1855.5|1853.5|1855.5|1853.5|1855.5|1853.5|1855.5|1853.5|4
1652217300000|2022-05-10 21:15:00|1854.7|1852.7|1854.9|1852.9|1854.9|1852.9|1854.6|1852.6|0
1652217600000|2022-05-10 21:20:00|1854.8|1852.8|1854.8|1852.8|1854.9|1852.9|1854.8|1852.8|0
1652217900000|2022-05-10 21:25:00|1854.9|1852.9|1854.7|1852.7|1854.9|1852.9|1854.4|1852.4|0
1652218200000|2022-05-10 21:30:00|1854.8|1852.8|1854.6|1852.6|1854.8|1852.8|1854.6|1852.6|0
1652218500000|2022-05-10 21:35:00|1854.7|1852.7|1854.6|1852.6|1854.7|1852.7|1854.5|1852.5|0
1652218800000|2022-05-10 21:40:00|1854.7|1852.7|1854.7|1852.7|1854.7|1852.7|1854.6|1852.6|0
1652219100000|2022-05-10 21:45:00|1854.6|1852.6|1854.6|1852.6|1854.7|1852.7|1854.5|1852.5|0
1652219400000|2022-05-10 21:50:00|1854.7|1852.7|1854.7|1852.7|1854.7|1852.7|1854.7|1852.7|0
1652219700000|2022-05-10 21:55:00|1854.8|1852.8|1854.7|1852.7|1854.8|1852.8|1854.6|1852.6|0
1652220000000|2022-05-10 22:00:00|1854.5|1852.5|1854.7|1852.7|1855.1|1853.1|1854.4|1852.4|0
1652220300000|2022-05-10 22:05:00|1854.8|1852.8|1854.9|1852.9|1855.2|1853.2|1854.4|1852.4|0
1652220600000|2022-05-10 22:10:00|1855.1|1853.1|1854.7|1852.7|1855.1|1853.1|1854.7|1852.7|0
1652220900000|2022-05-10 22:15:00|1854.9|1852.9|1854.7|1852.7|1855.2|1853.2|1854.7|1852.7|0
1652221200000|2022-05-10 22:20:00|1854.8|1852.8|1855.1|1853.1|1855.2|1853.2|1854.8|1852.8|0
1652221500000|2022-05-10 22:25:00|1855|1853|1855|1853|1855|1853|1854.7|1852.7|0
1652221800000|2022-05-10 22:30:00|1855.2|1853.2|1855.2|1853.2|1855.3|1853.3|1855.1|1853.1|0
1652222400000|2022-05-10 22:40:00|1855.3|1853.3|1855.3|1853.3|1855.7|1853.7|1855.2|1853.2|0
1652222700000|2022-05-10 22:45:00|1855.4|1853.4|1855.8|1853.8|1856|1854|1855.4|1853.4|0
1652223000000|2022-05-10 22:50:00|1855.5|1853.5|1856|1854|1856|1854|1855.5|1853.5|0
1652223300000|2022-05-10 22:55:00|1855.8|1853.8|1855.8|1853.8|1855.8|1853.8|1855.8|1853.8|0
1652223600000|2022-05-10 23:00:00|1855.9|1853.9|1855.9|1853.9|1856.1|1854.1|1855.8|1853.8|0
1652223900000|2022-05-10 23:05:00|1855.8|1853.8|1856|1854|1856|1854|1855.8|1853.8|0
1652224200000|2022-05-10 23:10:00|1856.1|1854.1|1856|1854|1856.4|1854.4|1856|1854|0
1652224500000|2022-05-10 23:15:00|1855.8|1853.8|1855|1853|1855.8|1853.8|1854.9|1852.9|0
1652224800000|2022-05-10 23:20:00|1854.9|1852.9|1855.6|1853.6|1855.6|1853.6|1854.9|1852.9|0
1652225100000|2022-05-10 23:25:00|1855.5|1853.5|1856.1|1854.1|1856.1|1854.1|1855.5|1853.5|0
1652225400000|2022-05-10 23:30:00|1855.9|1853.9|1854|1852|1856|1854|1853.5|1851.5|0
1652225700000|2022-05-10 23:35:00|1853.9|1851.9|1852.9|1850.9|1854.4|1852.4|1852.8|1850.8|0
1652226000000|2022-05-10 23:40:00|1853|1851|1851.7|1849.7|1853.7|1851.7|1851.7|1849.7|0
1652226300000|2022-05-10 23:45:00|1851.2|1850|1851.5|1850.3|1852.5|1851.3|1850.5|1849.3|590
1652226600000|2022-05-10 23:50:00|1851|1849.8|1850.7|1849.5|1851|1849.8|1849|1847.8|339
1652226900000|2022-05-10 23:55:00|1851|1849.8|1853|1851.8|1854|1852.8|1850.5|1849.3|681
1652227200000|2022-05-11 00:00:00|1852.8|1852|1852.3|1851.5|1853.3|1852.5|1849.8|1849|1855
1652227500000|2022-05-11 00:05:00|1851.8|1851|1859.3|1858.5|1859.8|1859|1851.8|1851|1155
1652227800000|2022-05-11 00:10:00|1858.8|1858|1855.3|1854.5|1858.8|1858|1854.8|1854|800
1652228100000|2022-05-11 00:15:00|1855|1854.2|1858.3|1857.5|1858.8|1858|1854.8|1854|680
1652228400000|2022-05-11 00:20:00|1857.8|1857|1855.8|1855|1857.8|1857|1855.8|1855|298
1652228700000|2022-05-11 00:25:00|1856.3|1855.5|1852.3|1851.5|1856.8|1856|1852.3|1851.5|423
1652229000000|2022-05-11 00:30:00|1852.8|1852|1851.8|1851|1852.8|1852|1850.3|1849.5|781
1652229300000|2022-05-11 00:35:00|1851.3|1850.5|1848.8|1848|1851.8|1851|1848.3|1847.5|499
1652229600000|2022-05-11 00:40:00|1849.3|1848.5|1847.8|1847|1849.3|1848.5|1846.3|1845.5|506
1652229900000|2022-05-11 00:45:00|1847.3|1846.5|1845.8|1845|1847.8|1847|1844.8|1844|411
1652230200000|2022-05-11 00:50:00|1845.3|1844.5|1847.8|1847|1848.3|1847.5|1844.8|1844|740
1652230500000|2022-05-11 00:55:00|1847.3|1846.5|1849.3|1848.5|1852.8|1852|1847.3|1846.5|699
1652230800000|2022-05-11 01:00:00|1848.8|1848|1847.3|1846.5|1848.8|1848|1846.3|1845.5|472
1652231100000|2022-05-11 01:05:00|1846.8|1846|1846.8|1846|1848.8|1848|1846.8|1846|364
1652231400000|2022-05-11 01:10:00|1846.3|1845.5|1847.3|1846.5|1847.8|1847|1845.8|1845|302
1652231700000|2022-05-11 01:15:00|1847.8|1847|1850.8|1850|1851.3|1850.5|1847.3|1846.5|642
1652232000000|2022-05-11 01:20:00|1850.3|1849.5|1851.3|1850.5|1852.3|1851.5|1850.3|1849.5|431
1652232300000|2022-05-11 01:25:00|1851.8|1851|1852.8|1852|1852.8|1852|1850.3|1849.5|241
1652232600000|2022-05-11 01:30:00|1852.5|1851.7|1853.3|1852.5|1854.3|1853.5|1852.3|1851.5|350
1652232900000|2022-05-11 01:35:00|1852.8|1852|1854.3|1853.5|1854.3|1853.5|1852.3|1851.5|326
1652233200000|2022-05-11 01:40:00|1854.8|1854|1855.3|1854.5|1855.8|1855|1854.3|1853.5|424
1652233500000|2022-05-11 01:45:00|1855.8|1855|1855.3|1854.5|1855.8|1855|1853.8|1853|206
1652233800000|2022-05-11 01:50:00|1854.8|1854|1857.8|1857|1858.3|1857.5|1853.8|1853|394
1652234100000|2022-05-11 01:55:00|1857.3|1856.5|1857.3|1856.5|1859.3|1858.5|1857.3|1856.5|582
1652234400000|2022-05-11 02:00:00|1856.8|1856|1854.3|1853.5|1856.8|1856|1853.8|1853|362
1652234700000|2022-05-11 02:05:00|1854.8|1854|1859.3|1858.5|1859.3|1858.5|1854.8|1854|517
1652235000000|2022-05-11 02:10:00|1858.8|1858|1858.8|1858|1860.3|1859.5|1858.3|1857.5|273
1652235300000|2022-05-11 02:15:00|1858.3|1857.5|1858.8|1858|1859.3|1858.5|1857.8|1857|186
1652235600000|2022-05-11 02:20:00|1859.3|1858.5|1858.3|1857.5|1859.3|1858.5|1857.8|1857|371
1652235900000|2022-05-11 02:25:00|1858.5|1857.7|1857.3|1856.5|1858.8|1858|1856.8|1856|381
1652236200000|2022-05-11 02:30:00|1856.8|1856|1857.8|1857|1858.3|1857.5|1856.8|1856|158
1652236500000|2022-05-11 02:35:00|1857.3|1856.5|1855.3|1854.5|1857.3|1856.5|1854.8|1854|240
1652236800000|2022-05-11 02:40:00|1855.8|1855|1854.8|1854|1856.3|1855.5|1854.3|1853.5|85
1652237100000|2022-05-11 02:45:00|1854.5|1853.7|1855.8|1855|1855.8|1855|1854.3|1853.5|25
1652237400000|2022-05-11 02:50:00|1856.3|1855.5|1856.3|1855.5|1856.5|1855.7|1855.3|1854.5|156
1652237700000|2022-05-11 02:55:00|1855.8|1855|1855.8|1855|1856.3|1855.5|1855.8|1855|39
1652238000000|2022-05-11 03:00:00|1855.3|1854.5|1856.3|1855.5|1856.3|1855.5|1855.3|1854.5|61
1652238300000|2022-05-11 03:05:00|1856.8|1856|1857.3|1856.5|1857.8|1857|1856.8|1856|157
1652238600000|2022-05-11 03:10:00|1857.5|1856.7|1855.8|1855|1857.5|1856.7|1855.3|1854.5|147
1652238900000|2022-05-11 03:15:00|1855.3|1854.5|1856.8|1856|1857.3|1856.5|1855.3|1854.5|84
1652239200000|2022-05-11 03:20:00|1857.3|1856.5|1857.8|1857|1858.3|1857.5|1857.3|1856.5|88
1652239500000|2022-05-11 03:25:00|1858.3|1857.5|1857.8|1857|1858.3|1857.5|1857.3|1856.5|94
1652239800000|2022-05-11 03:30:00|1858.3|1857.5|1856.8|1856|1858.8|1858|1856.8|1856|376
1652240100000|2022-05-11 03:35:00|1857.3|1856.5|1857.3|1856.5|1858.3|1857.5|1856.8|1856|178
1652240400000|2022-05-11 03:40:00|1857.8|1857|1857.8|1857|1858.3|1857.5|1855.8|1855|157
1652240700000|2022-05-11 03:45:00|1858.3|1857.5|1859.3|1858.5|1859.8|1859|1858.3|1857.5|443
1652241000000|2022-05-11 03:50:00|1859.8|1859|1856.8|1856|1859.8|1859|1855.8|1855|396
1652241300000|2022-05-11 03:55:00|1857.3|1856.5|1857.3|1856.5|1857.8|1857|1856.8|1856|158
1652241600000|2022-05-11 04:00:00|1856.8|1856|1857.3|1856.5|1857.8|1857|1856.3|1855.5|215
1652241900000|2022-05-11 04:05:00|1857.8|1857|1857.3|1856.5|1857.8|1857|1856.8|1856|133
1652242200000|2022-05-11 04:10:00|1857.5|1856.7|1858.3|1857.5|1858.8|1858|1857.3|1856.5|286
1652242500000|2022-05-11 04:15:00|1857.8|1857|1856.3|1855.5|1857.8|1857|1856.3|1855.5|274
1652242800000|2022-05-11 04:20:00|1855.8|1855|1855.8|1855|1856.8|1856|1855.8|1855|261
1652243100000|2022-05-11 04:25:00|1856.3|1855.5|1852.3|1851.5|1857.3|1856.5|1851.8|1851|1247
1652243400000|2022-05-11 04:30:00|1852.8|1852|1853.3|1852.5|1853.3|1852.5|1850.3|1849.5|763
1652243700000|2022-05-11 04:35:00|1853.8|1853|1851.8|1851|1853.8|1853|1850.3|1849.5|548
1652244000000|2022-05-11 04:40:00|1851.3|1850.5|1849.8|1849|1851.3|1850.5|1849.8|1849|294
1652244300000|2022-05-11 04:45:00|1850.3|1849.5|1850.3|1849.5|1851.3|1850.5|1849.8|1849|403
1652244600000|2022-05-11 04:50:00|1849.8|1849|1850.3|1849.5|1850.3|1849.5|1849.3|1848.5|401
1652244900000|2022-05-11 04:55:00|1850.8|1850|1851.3|1850.5|1851.8|1851|1850.3|1849.5|456
1652245200000|2022-05-11 05:00:00|1850.8|1850|1850.8|1850|1851.3|1850.5|1850.3|1849.5|494
1652245500000|2022-05-11 05:05:00|1851.3|1850.5|1853.8|1853|1853.8|1853|1851.3|1850.5|1162
1652245800000|2022-05-11 05:10:00|1853.3|1852.5|1854.3|1853.5|1854.3|1853.5|1852.8|1852|236
1652246100000|2022-05-11 05:15:00|1854.8|1854|1853.3|1852.5|1855.3|1854.5|1853.3|1852.5|292
1652246400000|2022-05-11 05:20:00|1853.8|1853|1854.3|1853.5|1854.8|1854|1853.3|1852.5|280
1652246700000|2022-05-11 05:25:00|1854.8|1854|1853.8|1853|1855.3|1854.5|1853.3|1852.5|218
1652247000000|2022-05-11 05:30:00|1854|1853.2|1855.3|1854.5|1855.8|1855|1854|1853.2|503
1652247300000|2022-05-11 05:35:00|1855.8|1855|1853.3|1852.5|1855.8|1855|1853.3|1852.5|704
1652247600000|2022-05-11 05:40:00|1853.8|1853|1853.8|1853|1854.3|1853.5|1853.3|1852.5|497
1652247900000|2022-05-11 05:45:00|1854.3|1853.5|1855.3|1854.5|1855.8|1855|1854.3|1853.5|493
1652248200000|2022-05-11 05:50:00|1855.8|1855|1854.3|1853.5|1855.8|1855|1853.8|1853|482
1652248500000|2022-05-11 05:55:00|1853.8|1853|1853.3|1852.5|1855.3|1854.5|1852.8|1852|2016
1652248800000|2022-05-11 06:00:00|1853.2|1852.4|1851.2|1850.4|1853.2|1852.4|1850.2|1849.4|3566
1652249100000|2022-05-11 06:05:00|1850.7|1849.9|1852.4|1850.4|1852.5|1851.4|1850.2|1849.4|781
1652249400000|2022-05-11 06:10:00|1852.5|1850.5|1853.2|1851.2|1853.2|1851.2|1851.7|1849.7|0
1652249700000|2022-05-11 06:15:00|1853.3|1851.3|1853.1|1851.1|1853.6|1851.6|1851.9|1849.9|402
1652250000000|2022-05-11 06:20:00|1853.3|1851.3|1853|1851|1853.6|1851.6|1852.3|1850.3|0
1652250300000|2022-05-11 06:25:00|1853.2|1851.2|1852.2|1850.2|1853.2|1851.2|1851.7|1849.7|0
1652250600000|2022-05-11 06:30:00|1852.3|1850.3|1852.2|1850.2|1852.8|1850.8|1852.1|1850.1|0
1652250900000|2022-05-11 06:35:00|1852|1850|1850.7|1848.7|1852|1850|1850.6|1848.6|0
1652251200000|2022-05-11 06:40:00|1850.6|1848.6|1851.1|1849.1|1851.6|1849.6|1850.6|1848.6|0
1652251500000|2022-05-11 06:45:00|1850.9|1848.9|1850.4|1848.4|1850.9|1848.9|1850|1848|0
1652251800000|2022-05-11 06:50:00|1850.3|1848.3|1850.1|1848.1|1850.6|1848.6|1849.9|1847.9|0
1652252100000|2022-05-11 06:55:00|1850.3|1848.3|1850.4|1848.4|1850.6|1848.6|1849.6|1847.6|0
1652252400000|2022-05-11 07:00:00|1850.5|1848.5|1849.5|1847.5|1850.8|1848.8|1848.9|1846.9|0
1652252700000|2022-05-11 07:05:00|1849.4|1847.4|1851|1849|1851.2|1849.2|1849|1847|0
1652253000000|2022-05-11 07:10:00|1850.9|1848.9|1848.4|1846.4|1850.9|1848.9|1848.4|1846.4|0
1652253300000|2022-05-11 07:15:00|1848.2|1846.2|1847.8|1845.8|1848.3|1846.3|1846.6|1844.6|0
1652253600000|2022-05-11 07:20:00|1847.9|1845.9|1847.9|1845.9|1850.2|1848.2|1847.7|1845.7|0
1652253900000|2022-05-11 07:25:00|1847.8|1845.8|1847.2|1845.2|1848.2|1846.2|1845.9|1843.9|0
1652254200000|2022-05-11 07:30:00|1847.1|1845.1|1844.4|1843.2|1847.1|1845.1|1842.9|1841.7|600
1652254500000|2022-05-11 07:35:00|1844.7|1843.5|1845.9|1844.7|1845.9|1844.7|1844.4|1843.2|161
1652254800000|2022-05-11 07:40:00|1845.4|1844.2|1845.4|1844.2|1846.4|1845.2|1844.9|1843.7|218
1652255100000|2022-05-11 07:45:00|1845.7|1844.5|1845.9|1844.7|1846.4|1845.2|1844.4|1843.2|142
1652255400000|2022-05-11 07:50:00|1845.4|1844.2|1845.4|1844.2|1845.9|1844.7|1844.9|1843.7|204
1652255700000|2022-05-11 07:55:00|1845.2|1844|1846.4|1845.2|1846.9|1845.7|1844.4|1843.2|181
1652256000000|2022-05-11 08:00:00|1846.2|1845|1846.9|1845.7|1847.4|1846.2|1846.2|1845|146
1652256300000|2022-05-11 08:05:00|1847.2|1846|1847.9|1846.7|1847.9|1846.7|1846.4|1845.2|116
1652256600000|2022-05-11 08:10:00|1848.4|1847.2|1849.4|1848.2|1849.9|1848.7|1848.4|1847.2|206
1652256900000|2022-05-11 08:15:00|1849.9|1848.7|1849.4|1848.2|1850.4|1849.2|1849.4|1848.2|163
1652257200000|2022-05-11 08:20:00|1849.7|1848.5|1851.7|1850.5|1851.9|1850.7|1849.4|1848.2|230
1652257500000|2022-05-11 08:25:00|1851.4|1850.2|1852.4|1851.2|1852.9|1851.7|1851.4|1850.2|153
1652257800000|2022-05-11 08:30:00|1852.7|1851.5|1852.9|1851.7|1853.4|1852.2|1851.9|1850.7|280
1652258100000|2022-05-11 08:35:00|1853.4|1852.2|1854.4|1853.2|1854.4|1853.2|1852.9|1851.7|149
1652258400000|2022-05-11 08:40:00|1854.2|1853|1855.9|1854.7|1856.4|1855.2|1854.2|1853|94
1652258700000|2022-05-11 08:45:00|1856.2|1855|1856.4|1855.2|1856.4|1855.2|1855.4|1854.2|75
1652259000000|2022-05-11 08:50:00|1856.7|1855.5|1856.9|1855.7|1857.2|1856|1855.9|1854.7|68
1652259300000|2022-05-11 08:55:00|1857.2|1856|1856.7|1855.5|1857.4|1856.2|1856.4|1855.2|35
1652259600000|2022-05-11 09:00:00|1856.9|1855.7|1857.4|1856.2|1857.9|1856.7|1856.4|1855.2|170
1652259900000|2022-05-11 09:05:00|1856.9|1855.7|1857.4|1856.2|1857.9|1856.7|1856.4|1855.2|83
1652260200000|2022-05-11 09:10:00|1857.7|1856.5|1856.9|1855.7|1858.2|1857|1856.9|1855.7|57
1652260500000|2022-05-11 09:15:00|1856.7|1855.5|1855.9|1854.7|1856.9|1855.7|1855.9|1854.7|80
1652260800000|2022-05-11 09:20:00|1856.2|1855|1854.4|1853.2|1856.4|1855.2|1854.4|1853.2|71
1652261100000|2022-05-11 09:25:00|1854.9|1853.7|1855.9|1854.7|1856.2|1855|1854.9|1853.7|42
1652261400000|2022-05-11 09:30:00|1856.2|1855|1856.4|1855.2|1856.7|1855.5|1855.4|1854.2|56
1652261700000|2022-05-11 09:35:00|1856.7|1855.5|1856.4|1855.2|1856.9|1855.7|1855.9|1854.7|58
1652262000000|2022-05-11 09:40:00|1856.7|1855.5|1856.4|1855.2|1856.9|1855.7|1855.4|1854.2|20
1652262300000|2022-05-11 09:45:00|1855.9|1854.7|1856.4|1855.2|1856.7|1855.5|1855.4|1854.2|60
1652262600000|2022-05-11 09:50:00|1856.2|1855|1856.4|1855.2|1857.2|1856|1856.2|1855|24
1652262900000|2022-05-11 09:55:00|1856.2|1855|1855.9|1854.7|1856.7|1855.5|1855.9|1854.7|62
1652263200000|2022-05-11 10:00:00|1856.2|1855|1855.4|1854.2|1856.9|1855.7|1855.4|1854.2|27
1652263500000|2022-05-11 10:05:00|1855.7|1854.5|1853.9|1852.7|1855.9|1854.7|1853.4|1852.2|104
1652263800000|2022-05-11 10:10:00|1854.4|1853.2|1854.9|1853.7|1855.4|1854.2|1853.9|1852.7|71
1652264100000|2022-05-11 10:15:00|1854.7|1853.5|1855.4|1854.2|1855.9|1854.7|1854.7|1853.5|22
1652264400000|2022-05-11 10:20:00|1855.7|1854.5|1855.4|1854.2|1855.9|1854.7|1854.9|1853.7|17
1652264700000|2022-05-11 10:25:00|1855.7|1854.5|1856.4|1855.2|1856.9|1855.7|1854.9|1853.7|64
1652265000000|2022-05-11 10:30:00|1856.9|1855.7|1857.4|1856.2|1857.9|1856.7|1856.9|1855.7|69
1652265300000|2022-05-11 10:35:00|1857.2|1856|1857.9|1856.7|1857.9|1856.7|1856.9|1855.7|67
1652265600000|2022-05-11 10:40:00|1857.7|1856.5|1858.4|1857.2|1858.9|1857.7|1857.7|1856.5|48
1652265900000|2022-05-11 10:45:00|1858.7|1857.5|1857.9|1856.7|1858.9|1857.7|1857.9|1856.7|49
1652266200000|2022-05-11 10:50:00|1858.4|1857.2|1858.2|1857|1858.4|1857.2|1857.4|1856.2|66
1652266500000|2022-05-11 10:55:00|1858.4|1857.2|1858.4|1857.2|1858.9|1857.7|1857.9|1856.7|88
1652266800000|2022-05-11 11:00:00|1858.2|1857|1857.9|1856.7|1858.9|1857.7|1857.9|1856.7|36
1652267100000|2022-05-11 11:05:00|1857.7|1856.5|1857.9|1856.7|1857.9|1856.7|1857.4|1856.2|8
1652267400000|2022-05-11 11:10:00|1858.2|1857|1857.9|1856.7|1858.4|1857.2|1857.9|1856.7|4
1652267700000|2022-05-11 11:15:00|1858.2|1857|1857.9|1856.7|1858.4|1857.2|1857.4|1856.2|23
1652268000000|2022-05-11 11:20:00|1858.4|1857.2|1858.4|1857.2|1858.4|1857.2|1858.2|1857|2
1652268300000|2022-05-11 11:25:00|1857.9|1856.7|1858.9|1857.7|1858.9|1857.7|1857.9|1856.7|64
1652268600000|2022-05-11 11:30:00|1858.7|1857.5|1858.4|1857.2|1858.7|1857.5|1857.9|1856.7|74
1652268900000|2022-05-11 11:35:00|1858.7|1857.5|1859.9|1858.7|1860.9|1859.7|1858.4|1857.2|153
1652269200000|2022-05-11 11:40:00|1860.2|1859|1860.4|1859.2|1860.7|1859.5|1859.9|1858.7|85
1652269500000|2022-05-11 11:45:00|1860.2|1859|1859.4|1858.2|1860.4|1859.2|1859.4|1858.2|18
1652269800000|2022-05-11 11:50:00|1859.7|1858.5|1859.9|1858.7|1859.9|1858.7|1858.9|1857.7|54
1652270100000|2022-05-11 11:55:00|1859.7|1858.5|1859.9|1858.7|1859.9|1858.7|1859.4|1858.2|73
1652270400000|2022-05-11 12:00:00|1859.7|1858.5|1860.4|1859.2|1860.9|1859.7|1859.7|1858.5|218
1652270700000|2022-05-11 12:05:00|1860.2|1859|1859.9|1858.7|1860.4|1859.2|1859.4|1858.2|102
1652271000000|2022-05-11 12:10:00|1859.7|1858.5|1859.4|1858.2|1860.4|1859.2|1859.4|1858.2|87
1652271300000|2022-05-11 12:15:00|1859.7|1858.5|1858.9|1857.7|1859.9|1858.7|1858.9|1857.7|74
1652271600000|2022-05-11 12:20:00|1858.7|1857.5|1858.9|1857.7|1858.9|1857.7|1857.7|1856.5|107
1652271900000|2022-05-11 12:25:00|1859.2|1858|1857.7|1856.5|1859.9|1858.7|1857.7|1856.5|76
1652272200000|2022-05-11 12:30:00|1856.9|1855.7|1850.9|1849.7|1856.9|1855.7|1848.4|1847.2|1261
1652272500000|2022-05-11 12:35:00|1850.4|1849.2|1842.9|1841.7|1851.4|1850.2|1842.7|1841.5|719
1652272800000|2022-05-11 12:40:00|1842.4|1841.2|1845.9|1844.7|1846.7|1845.5|1841.9|1840.7|410
1652273100000|2022-05-11 12:45:00|1845.7|1844.5|1845.4|1844.2|1846.9|1845.7|1843.9|1842.7|307
1652273400000|2022-05-11 12:50:00|1845.2|1844|1839.9|1838.7|1845.7|1844.5|1839.9|1838.7|300
1652273700000|2022-05-11 12:55:00|1840.2|1839|1841.4|1840.2|1842.4|1841.2|1838.9|1837.7|199
1652274000000|2022-05-11 13:00:00|1841.2|1840|1842.7|1841.5|1842.9|1841.7|1840.9|1839.7|83
1652274300000|2022-05-11 13:05:00|1842.4|1841.2|1845.4|1844.2|1845.9|1844.7|1842.4|1841.2|119
1652274600000|2022-05-11 13:10:00|1845.2|1844|1844.7|1843.5|1845.4|1844.2|1843.4|1842.2|182
1652274900000|2022-05-11 13:15:00|1844.9|1843.7|1847.4|1846.2|1847.9|1846.7|1843.4|1842.2|246
1652275200000|2022-05-11 13:20:00|1847.7|1846.5|1847.9|1846.7|1848.9|1847.7|1846.7|1845.5|430
1652275500000|2022-05-11 13:25:00|1848.4|1847.2|1848.4|1847.2|1848.9|1847.7|1847.4|1846.2|232
1652275800000|2022-05-11 13:30:00|1848.9|1847.7|1847.4|1846.2|1851.9|1850.7|1846.9|1845.7|949
1652276100000|2022-05-11 13:35:00|1846.9|1845.7|1846.4|1845.2|1848.2|1847|1844.9|1843.7|619
1652276400000|2022-05-11 13:40:00|1845.9|1844.7|1853.9|1852.7|1853.9|1852.7|1844.9|1843.7|914
1652276700000|2022-05-11 13:45:00|1854.2|1853|1858.9|1857.7|1859.9|1858.7|1852.9|1851.7|790
1652277000000|2022-05-11 13:50:00|1858.7|1857.5|1858.9|1857.7|1860.9|1859.7|1856.9|1855.7|648
1652277300000|2022-05-11 13:55:00|1858.4|1857.2|1859.4|1858.2|1859.4|1858.2|1856.2|1855|438
1652277600000|2022-05-11 14:00:00|1859.2|1858|1859.4|1858.2|1859.9|1858.7|1856.9|1855.7|578
1652277900000|2022-05-11 14:05:00|1858.9|1857.7|1855.4|1854.2|1859.2|1858|1854.9|1853.7|376
1652278200000|2022-05-11 14:10:00|1855.2|1854|1856.9|1855.7|1858.4|1857.2|1854.2|1853|770
1652278500000|2022-05-11 14:15:00|1856.4|1855.2|1858.9|1857.7|1858.9|1857.7|1855.9|1854.7|261
1652278800000|2022-05-11 14:20:00|1859.2|1858|1862.9|1861.7|1863.4|1862.2|1857.9|1856.7|390
1652279100000|2022-05-11 14:25:00|1863.2|1862|1862.7|1861.5|1864.4|1863.2|1861.4|1860.2|297
1652279400000|2022-05-11 14:30:00|1862.4|1861.2|1860.9|1859.7|1863.4|1862.2|1859.7|1858.5|249
1652279700000|2022-05-11 14:35:00|1861.2|1860|1862.9|1861.7|1863.4|1862.2|1859.4|1858.2|337
1652280000000|2022-05-11 14:40:00|1862.7|1861.5|1864.4|1863.2|1864.4|1863.2|1861.9|1860.7|177
1652280300000|2022-05-11 14:45:00|1863.9|1862.7|1863.4|1862.2|1865.4|1864.2|1862.4|1861.2|263
1652280600000|2022-05-11 14:50:00|1862.9|1861.7|1859.7|1858.5|1863.4|1862.2|1858.9|1857.7|355
1652280900000|2022-05-11 14:55:00|1859.9|1858.7|1859.9|1858.7|1860.4|1859.2|1858.4|1857.2|261
1652281200000|2022-05-11 15:00:00|1859.7|1858.5|1858.9|1857.7|1860.4|1859.2|1857.4|1856.2|321
1652281500000|2022-05-11 15:05:00|1859.4|1858.2|1858.4|1857.2|1859.4|1858.2|1857.4|1856.2|106
1652281800000|2022-05-11 15:10:00|1858.7|1857.5|1860.4|1859.2|1860.9|1859.7|1857.9|1856.7|106
1652282100000|2022-05-11 15:15:00|1860.9|1859.7|1856.4|1855.2|1860.9|1859.7|1855.9|1854.7|245
1652282400000|2022-05-11 15:20:00|1856.2|1855|1858.9|1857.7|1859.4|1858.2|1856.2|1855|113
1652282700000|2022-05-11 15:25:00|1858.7|1857.5|1859.4|1858.2|1860.4|1859.2|1857.9|1856.7|221
1652283000000|2022-05-11 15:30:00|1859.9|1858.7|1861.4|1860.2|1862.2|1861|1858.9|1857.7|200
1652283300000|2022-05-11 15:35:00|1861.7|1860.5|1863.9|1862.7|1865.4|1864.2|1859.9|1858.7|231
1652283600000|2022-05-11 15:40:00|1863.7|1862.5|1863.4|1862.2|1864.9|1863.7|1862.9|1861.7|82
1652283900000|2022-05-11 15:45:00|1863.9|1862.7|1861.9|1860.7|1863.9|1862.7|1861.4|1860.2|96
1652284200000|2022-05-11 15:50:00|1862.4|1861.2|1860.4|1859.2|1862.4|1861.2|1859.7|1858.5|166
1652284500000|2022-05-11 15:55:00|1860.2|1859|1860.2|1859|1860.4|1859.2|1858.4|1857.2|76
1652284800000|2022-05-11 16:00:00|1859.9|1858.7|1858.4|1857.2|1859.9|1858.7|1857.4|1856.2|109
1652285100000|2022-05-11 16:05:00|1858.7|1857.5|1857.9|1856.7|1859.9|1858.7|1857.4|1856.2|41
1652285400000|2022-05-11 16:10:00|1857.7|1856.5|1856.9|1855.7|1857.9|1856.7|1855.9|1854.7|76
1652285700000|2022-05-11 16:15:00|1856.4|1855.2|1854.2|1853|1856.9|1855.7|1853.9|1852.7|125
1652286000000|2022-05-11 16:20:00|1853.9|1852.7|1857.4|1856.2|1857.9|1856.7|1853.9|1852.7|118
1652286300000|2022-05-11 16:25:00|1857.7|1856.5|1850.9|1849.7|1857.9|1856.7|1850.4|1849.2|338
1652286600000|2022-05-11 16:30:00|1850.7|1849.5|1849.4|1848.2|1850.9|1849.7|1848.9|1847.7|144
1652286900000|2022-05-11 16:35:00|1848.9|1847.7|1849.2|1848|1850.9|1849.7|1848.7|1847.5|117
1652287200000|2022-05-11 16:40:00|1848.9|1847.7|1847.4|1846.2|1850.9|1849.7|1846.9|1845.7|92
1652287500000|2022-05-11 16:45:00|1846.9|1845.7|1848.4|1847.2|1848.7|1847.5|1845.9|1844.7|146
1652287800000|2022-05-11 16:50:00|1847.9|1846.7|1845.4|1844.2|1847.9|1846.7|1844.9|1843.7|62
1652288100000|2022-05-11 16:55:00|1844.9|1843.7|1843.9|1842.7|1845.9|1844.7|1843.4|1842.2|93
1652288400000|2022-05-11 17:00:00|1843.4|1842.2|1841.9|1840.7|1843.9|1842.7|1841.9|1840.7|220
1652288700000|2022-05-11 17:05:00|1841.4|1840.2|1840.9|1839.7|1842.9|1841.7|1840.4|1839.2|209
1652289000000|2022-05-11 17:10:00|1840.7|1839.5|1840.9|1839.7|1842.4|1841.2|1839.9|1838.7|170
1652289300000|2022-05-11 17:15:00|1840.7|1839.5|1840.7|1839.5|1842.4|1841.2|1840.4|1839.2|113
1652289600000|2022-05-11 17:20:00|1840.9|1839.7|1841.9|1840.7|1842.4|1841.2|1838.9|1837.7|163
1652289900000|2022-05-11 17:25:00|1841.7|1840.5|1838.4|1837.2|1841.9|1840.7|1838.4|1837.2|172
1652290200000|2022-05-11 17:30:00|1838.2|1837|1840.2|1839|1840.9|1839.7|1837.4|1836.2|147
1652290500000|2022-05-11 17:35:00|1840.4|1839.2|1835.9|1834.7|1840.9|1839.7|1835.9|1834.7|207
1652290800000|2022-05-11 17:40:00|1835.7|1834.5|1835.4|1834.2|1836.4|1835.2|1834.9|1833.7|93
1652291100000|2022-05-11 17:45:00|1835.2|1834|1835.9|1834.7|1835.9|1834.7|1833.4|1832.2|193
1652291400000|2022-05-11 17:50:00|1835.7|1834.5|1834.9|1833.7|1836.9|1835.7|1833.9|1832.7|101
1652291700000|2022-05-11 17:55:00|1835.4|1834.2|1832.9|1831.7|1835.9|1834.7|1831.9|1830.7|166
1652292000000|2022-05-11 18:00:00|1833.2|1832|1837.9|1836.7|1837.9|1836.7|1832.9|1831.7|195
1652292300000|2022-05-11 18:05:00|1838.4|1837.2|1836.2|1835|1838.4|1837.2|1835.9|1834.7|142
1652292600000|2022-05-11 18:10:00|1836.4|1835.2|1838.4|1837.2|1838.4|1837.2|1835.2|1834|130
1652292900000|2022-05-11 18:15:00|1838.9|1837.7|1839.7|1838.5|1840.4|1839.2|1837.4|1836.2|157
1652293200000|2022-05-11 18:20:00|1839.4|1838.2|1841.4|1840.2|1841.9|1840.7|1836.9|1835.7|182
1652293500000|2022-05-11 18:25:00|1841.9|1840.7|1841.4|1840.2|1843.9|1842.7|1840.4|1839.2|122
1652293800000|2022-05-11 18:30:00|1841.2|1840|1843.4|1842.2|1843.4|1842.2|1839.4|1838.2|207
1652294100000|2022-05-11 18:35:00|1842.9|1841.7|1843.2|1842|1843.9|1842.7|1841.9|1840.7|100
1652294400000|2022-05-11 18:40:00|1843.4|1842.2|1845.9|1844.7|1845.9|1844.7|1841.4|1840.2|79
1652294700000|2022-05-11 18:45:00|1846.2|1845|1842.2|1841|1846.9|1845.7|1841.9|1840.7|113
1652295000000|2022-05-11 18:50:00|1842.4|1841.2|1840.4|1839.2|1842.9|1841.7|1839.4|1838.2|68
1652295300000|2022-05-11 18:55:00|1840.7|1839.5|1838.9|1837.7|1841.4|1840.2|1838.7|1837.5|53
1652295600000|2022-05-11 19:00:00|1838.4|1837.2|1837.4|1836.2|1839.7|1838.5|1837.2|1836|67
1652295900000|2022-05-11 19:05:00|1837.2|1836|1839.9|1838.7|1840.4|1839.2|1836.4|1835.2|98
1652296200000|2022-05-11 19:10:00|1839.4|1838.2|1839.4|1838.2|1841.4|1840.2|1838.9|1837.7|222
1652296500000|2022-05-11 19:15:00|1838.9|1837.7|1839.4|1838.2|1840.9|1839.7|1836.9|1835.7|145
1652296800000|2022-05-11 19:20:00|1839.7|1838.5|1838.4|1837.2|1839.9|1838.7|1837.4|1836.2|136
1652297100000|2022-05-11 19:25:00|1838.7|1837.5|1838.4|1837.2|1840.4|1839.2|1837.4|1836.2|55
1652297400000|2022-05-11 19:30:00|1838.2|1837|1837.9|1836.7|1839.9|1838.7|1837.4|1836.2|76
1652297700000|2022-05-11 19:35:00|1837.7|1836.5|1834.9|1833.7|1837.9|1836.7|1834.9|1833.7|72
1652298000000|2022-05-11 19:40:00|1834.7|1833.5|1834.9|1833.7|1835.9|1834.7|1834.4|1833.2|88
1652298300000|2022-05-11 19:45:00|1835.2|1834|1832.4|1831.2|1835.2|1834|1831.9|1830.7|133
1652298600000|2022-05-11 19:50:00|1832.2|1831|1831.4|1830.2|1833.4|1832.2|1829.9|1828.7|249
1652298900000|2022-05-11 19:55:00|1831.7|1830.5|1831.4|1830.2|1831.9|1830.7|1829.9|1828.7|184
1652299200000|2022-05-11 20:00:00|1830.9|1829.7|1832.9|1831.7|1832.9|1831.7|1830.9|1829.7|103
1652299500000|2022-05-11 20:05:00|1833.2|1832|1833.4|1832.2|1834.2|1833|1832.9|1831.7|38
1652299800000|2022-05-11 20:10:00|1833.9|1832.7|1834.4|1833.2|1834.9|1833.7|1833.4|1832.2|28
1652300100000|2022-05-11 20:15:00|1834.7|1833.5|1834.4|1833.2|1835.4|1834.2|1834.4|1833.2|17
1652300400000|2022-05-11 20:20:00|1834.2|1833|1834.9|1833.7|1834.9|1833.7|1834.2|1833|14
1652300700000|2022-05-11 20:25:00|1835.2|1834|1835.4|1834.2|1835.4|1834.2|1835.2|1834|22
1652301000000|2022-05-11 20:30:00|1835.7|1834.5|1835.4|1834.2|1835.9|1834.7|1834.9|1833.7|61
1652301300000|2022-05-11 20:35:00|1835.2|1834|1835.9|1834.7|1835.9|1834.7|1834.9|1833.7|4
1652301600000|2022-05-11 20:40:00|1835.7|1834.5|1835.9|1834.7|1836.7|1835.5|1835.7|1834.5|7
1652301900000|2022-05-11 20:45:00|1836.2|1835|1836.4|1835.2|1836.4|1835.2|1835.9|1834.7|8
1652302200000|2022-05-11 20:50:00|1836.9|1835.7|1837.2|1835.2|1837.4|1836.2|1836.2|1835|80
1652302500000|2022-05-11 20:55:00|1837.1|1835.1|1836.5|1834.5|1837.2|1835.2|1836.2|1834.2|0
1652302800000|2022-05-11 21:00:00|1836.3|1834.3|1836.3|1834.3|1836.3|1834.3|1836.3|1834.3|9
1652303100000|2022-05-11 21:05:00|1836.2|1834.2|1836.2|1834.2|1836.3|1834.3|1836.2|1834.2|0
1652303400000|2022-05-11 21:10:00|1836.1|1834.1|1836.1|1834.1|1836.2|1834.2|1836.1|1834.1|0
1652303700000|2022-05-11 21:15:00|1835.7|1833.7|1835.5|1833.5|1835.7|1833.7|1835.4|1833.4|0
1652304000000|2022-05-11 21:20:00|1835.6|1833.6|1835.2|1833.2|1835.6|1833.6|1835|1833|0
1652304300000|2022-05-11 21:25:00|1835.1|1833.1|1835.1|1833.1|1835.3|1833.3|1835|1833|0
1652304600000|2022-05-11 21:30:00|1835.2|1833.2|1835.3|1833.3|1835.5|1833.5|1835|1833|0
1652304900000|2022-05-11 21:35:00|1835.2|1833.2|1835.2|1833.2|1835.3|1833.3|1835|1833|0
1652305200000|2022-05-11 21:40:00|1835.3|1833.3|1835.1|1833.1|1835.3|1833.3|1835.1|1833.1|0
1652305500000|2022-05-11 21:45:00|1835.2|1833.2|1835.5|1833.5|1835.5|1833.5|1835.2|1833.2|0
1652305800000|2022-05-11 21:50:00|1835.6|1833.6|1835.6|1833.6|1835.6|1833.6|1835.5|1833.5|0
1652306100000|2022-05-11 21:55:00|1835.5|1833.5|1835.8|1833.8|1836|1834|1835.4|1833.4|0
1652306400000|2022-05-11 22:00:00|1835.6|1833.6|1835.2|1833.2|1836.2|1834.2|1834.3|1832.3|0
1652306700000|2022-05-11 22:05:00|1835|1833|1834.4|1832.4|1835|1833|1833.8|1831.8|0
1652307000000|2022-05-11 22:10:00|1834.1|1832.1|1832.8|1830.8|1834.7|1832.7|1832.8|1830.8|0
1652307300000|2022-05-11 22:15:00|1832.9|1830.9|1832.3|1830.3|1833|1831|1831.8|1829.8|0
1652307600000|2022-05-11 22:20:00|1832.4|1830.4|1832.2|1830.2|1833.1|1831.1|1831.9|1829.9|0
1652307900000|2022-05-11 22:25:00|1832.1|1830.1|1833|1831|1833.1|1831.1|1832.1|1830.1|0
1652308200000|2022-05-11 22:30:00|1832.9|1830.9|1833.3|1831.3|1833.3|1831.3|1832.4|1830.4|0
1652308500000|2022-05-11 22:35:00|1833.4|1831.4|1833.9|1831.9|1834|1832|1833.3|1831.3|0
1652308800000|2022-05-11 22:40:00|1834|1832|1834|1832|1834.3|1832.3|1833.6|1831.6|0
1652309100000|2022-05-11 22:45:00|1834.3|1832.3|1834.2|1832.2|1834.5|1832.5|1834|1832|0
1652309400000|2022-05-11 22:50:00|1834.1|1832.1|1834.8|1832.8|1834.9|1832.9|1833.1|1831.1|0
1652309700000|2022-05-11 22:55:00|1834.9|1832.9|1834.9|1832.9|1835|1833|1834.6|1832.6|0
1652310000000|2022-05-11 23:00:00|1835|1833|1834.4|1832.4|1835|1833|1833.8|1831.8|0
1652310300000|2022-05-11 23:05:00|1834.2|1832.2|1834|1832|1834.4|1832.4|1833.7|1831.7|0
1652310600000|2022-05-11 23:10:00|1834.1|1832.1|1834.2|1832.2|1834.4|1832.4|1833.7|1831.7|0
1652310900000|2022-05-11 23:15:00|1834.3|1832.3|1834.3|1832.3|1834.4|1832.4|1834|1832|0
1652311200000|2022-05-11 23:20:00|1834.2|1832.2|1833.1|1831.1|1834.3|1832.3|1832.8|1830.8|0
1652311500000|2022-05-11 23:25:00|1833.2|1831.2|1832.9|1830.9|1833.3|1831.3|1832.5|1830.5|0
1652311800000|2022-05-11 23:30:00|1832.8|1830.8|1834.2|1832.2|1834.4|1832.4|1831.9|1829.9|0
1652312100000|2022-05-11 23:35:00|1834.3|1832.3|1835|1833|1835.5|1833.5|1833.8|1831.8|0
1652312400000|2022-05-11 23:40:00|1834.9|1832.9|1835.9|1833.9|1835.9|1833.9|1834.3|1832.3|0
1652312700000|2022-05-11 23:45:00|1835.7|1833.7|1833.9|1832.7|1836.2|1834.7|1833.9|1832.7|888
1652313000000|2022-05-11 23:50:00|1833.4|1832.2|1831.9|1830.7|1833.7|1832.5|1830.9|1829.7|394
1652313300000|2022-05-11 23:55:00|1832.4|1831.2|1834.9|1833.7|1835.4|1834.2|1831.9|1830.7|683
1652313600000|2022-05-12 00:00:00|1834.7|1833.9|1834.2|1833.4|1835.2|1834.4|1832.2|1831.4|1843
1652313900000|2022-05-12 00:05:00|1834|1833.2|1837.2|1836.4|1840.2|1839.4|1833.2|1832.4|1296
1652314200000|2022-05-12 00:10:00|1836.7|1835.9|1835.7|1834.9|1837.2|1836.4|1833.7|1832.9|934
1652314500000|2022-05-12 00:15:00|1835.2|1834.4|1829.2|1828.4|1835.2|1834.4|1828.2|1827.4|1531
1652314800000|2022-05-12 00:20:00|1828.7|1827.9|1826.7|1825.9|1828.7|1827.9|1826|1825.2|727
1652315100000|2022-05-12 00:25:00|1826.2|1825.4|1831.2|1830.4|1831.2|1830.4|1825.7|1824.9|710
1652315400000|2022-05-12 00:30:00|1830.7|1829.9|1829.7|1828.9|1831.2|1830.4|1827.2|1826.4|927
1652315700000|2022-05-12 00:35:00|1829.2|1828.4|1831.2|1830.4|1832.2|1831.4|1828.7|1827.9|522
1652316000000|2022-05-12 00:40:00|1831.7|1830.9|1837.2|1836.4|1837.7|1836.9|1831.2|1830.4|899
1652316300000|2022-05-12 00:45:00|1837|1836.2|1836.2|1835.4|1837|1836.2|1834.2|1833.4|481
1652316600000|2022-05-12 00:50:00|1836.7|1835.9|1839.2|1838.4|1839.2|1838.4|1836.7|1835.9|375
1652316900000|2022-05-12 00:55:00|1838.7|1837.9|1842.2|1841.4|1842.2|1841.4|1838.2|1837.4|448
1652317200000|2022-05-12 01:00:00|1841.7|1840.9|1842.5|1841.7|1843.2|1842.4|1840.5|1839.7|566
1652317500000|2022-05-12 01:05:00|1842.7|1841.9|1840.7|1839.9|1842.7|1841.9|1840.7|1839.9|497
1652317800000|2022-05-12 01:10:00|1840.2|1839.4|1841.7|1840.9|1843.2|1842.4|1840.2|1839.4|323
1652318100000|2022-05-12 01:15:00|1842.2|1841.4|1843.7|1842.9|1844.7|1843.9|1841.7|1840.9|478
1652318400000|2022-05-12 01:20:00|1844.2|1843.4|1842.7|1841.9|1844.2|1843.4|1842|1841.2|275
1652318700000|2022-05-12 01:25:00|1842.2|1841.4|1843.7|1842.9|1844.2|1843.4|1841.2|1840.4|328
1652319000000|2022-05-12 01:30:00|1843.2|1842.4|1844.2|1843.4|1846.2|1845.4|1843.2|1842.4|515
1652319300000|2022-05-12 01:35:00|1843.7|1842.9|1843.2|1842.4|1844.2|1843.4|1842.7|1841.9|425
1652319600000|2022-05-12 01:40:00|1842.7|1841.9|1843.2|1842.4|1844.2|1843.4|1842.2|1841.4|570
1652319900000|2022-05-12 01:45:00|1843.7|1842.9|1846.2|1845.4|1846.7|1845.9|1843.7|1842.9|473
1652320200000|2022-05-12 01:50:00|1846.7|1845.9|1845.7|1844.9|1847.7|1846.9|1845.7|1844.9|374
1652320500000|2022-05-12 01:55:00|1845.5|1844.7|1845.2|1844.4|1847.2|1846.4|1845.2|1844.4|435
1652320800000|2022-05-12 02:00:00|1844.7|1843.9|1844.7|1843.9|1845.7|1844.9|1844.2|1843.4|383
1652321100000|2022-05-12 02:05:00|1845.2|1844.4|1845.2|1844.4|1846|1845.2|1844.7|1843.9|187
1652321400000|2022-05-12 02:10:00|1844.7|1843.9|1845.7|1844.9|1846.2|1845.4|1844.7|1843.9|203
1652321700000|2022-05-12 02:15:00|1845.2|1844.4|1847.7|1846.9|1847.7|1846.9|1844.7|1843.9|178
1652322000000|2022-05-12 02:20:00|1847.5|1846.7|1847.7|1846.9|1848.2|1847.4|1847.2|1846.4|156
1652322300000|2022-05-12 02:25:00|1848.2|1847.4|1846.7|1845.9|1848.2|1847.4|1846.2|1845.4|172
1652322600000|2022-05-12 02:30:00|1847.2|1846.4|1845.2|1844.4|1847.2|1846.4|1844.5|1843.7|241
1652322900000|2022-05-12 02:35:00|1844.7|1843.9|1843.7|1842.9|1844.7|1843.9|1843.7|1842.9|86
1652323200000|2022-05-12 02:40:00|1843.2|1842.4|1843.2|1842.4|1843.7|1842.9|1843.2|1842.4|79
1652323500000|2022-05-12 02:45:00|1843.7|1842.9|1842.2|1841.4|1843.7|1842.9|1842.2|1841.4|255
1652323800000|2022-05-12 02:50:00|1842|1841.2|1842.2|1841.4|1842.2|1841.4|1841.2|1840.4|336
1652324100000|2022-05-12 02:55:00|1841.7|1840.9|1843.2|1842.4|1843.7|1842.9|1841.7|1840.9|156
1652324400000|2022-05-12 03:00:00|1843.7|1842.9|1842.7|1841.9|1844.2|1843.4|1842.7|1841.9|259
1652324700000|2022-05-12 03:05:00|1842.2|1841.4|1842.7|1841.9|1843.2|1842.4|1842.2|1841.4|107
1652325000000|2022-05-12 03:10:00|1842.2|1841.4|1842.2|1841.4|1842.7|1841.9|1841.7|1840.9|137
1652325300000|2022-05-12 03:15:00|1841.7|1840.9|1842.2|1841.4|1843.2|1842.4|1841.7|1840.9|175
1652325600000|2022-05-12 03:20:00|1841.7|1840.9|1842.2|1841.4|1842.7|1841.9|1841.7|1840.9|167
1652325900000|2022-05-12 03:25:00|1842.5|1841.7|1842.7|1841.9|1842.7|1841.9|1842.2|1841.4|162
1652326200000|2022-05-12 03:30:00|1843.2|1842.4|1843.2|1842.4|1844|1843.2|1841.2|1840.4|660
1652326500000|2022-05-12 03:35:00|1842.7|1841.9|1842.7|1841.9|1843.7|1842.9|1841.2|1840.4|458
1652326800000|2022-05-12 03:40:00|1842.2|1841.4|1839.7|1838.9|1842.7|1841.9|1839.2|1838.4|468
1652327100000|2022-05-12 03:45:00|1840.2|1839.4|1840.7|1839.9|1840.7|1839.9|1838.7|1837.9|496
1652327400000|2022-05-12 03:50:00|1840.2|1839.4|1840.2|1839.4|1840.7|1839.9|1839.2|1838.4|234
1652327700000|2022-05-12 03:55:00|1840.5|1839.7|1839.8|1839|1841.3|1840.5|1839.3|1838.5|537
1652328000000|2022-05-12 04:00:00|1840.3|1839.5|1840.8|1840|1841.8|1841|1840.3|1839.5|364
1652328300000|2022-05-12 04:05:00|1840.3|1839.5|1838.8|1838|1840.3|1839.5|1838.3|1837.5|288
1652328600000|2022-05-12 04:10:00|1839.3|1838.5|1838.3|1837.5|1839.3|1838.5|1838|1837.2|206
1652328900000|2022-05-12 04:15:00|1838.5|1837.7|1838.3|1837.5|1838.8|1838|1838.3|1837.5|166
1652329200000|2022-05-12 04:20:00|1838.5|1837.7|1836.8|1836|1838.8|1838|1836.8|1836|239
1652329500000|2022-05-12 04:25:00|1836.3|1835.5|1837.3|1836.5|1837.3|1836.5|1835.8|1835|408
1652329800000|2022-05-12 04:30:00|1837.5|1836.7|1836.8|1836|1837.8|1837|1836.3|1835.5|211
1652330100000|2022-05-12 04:35:00|1836.3|1835.5|1835.8|1835|1836.3|1835.5|1835.3|1834.5|303
1652330400000|2022-05-12 04:40:00|1836.3|1835.5|1834.3|1833.5|1836.3|1835.5|1834.3|1833.5|308
1652330700000|2022-05-12 04:45:00|1834.8|1834|1834.3|1833.5|1834.8|1834|1833.3|1832.5|514
1652331000000|2022-05-12 04:50:00|1834.5|1833.7|1835.3|1834.5|1835.8|1835|1834.5|1833.7|310
1652331300000|2022-05-12 04:55:00|1835.8|1835|1834.8|1834|1835.8|1835|1834.3|1833.5|397
1652331600000|2022-05-12 05:00:00|1835.3|1834.5|1835.8|1835|1836.3|1835.5|1834.3|1833.5|507
1652331900000|2022-05-12 05:05:00|1835.3|1834.5|1835.3|1834.5|1835.8|1835|1834.8|1834|430
1652332200000|2022-05-12 05:10:00|1834.8|1834|1833.3|1832.5|1835.3|1834.5|1833.3|1832.5|556
1652332500000|2022-05-12 05:15:00|1833.8|1833|1832.8|1832|1833.8|1833|1831.8|1831|595
1652332800000|2022-05-12 05:20:00|1832.3|1831.5|1830|1829.2|1832.3|1831.5|1829.8|1829|738
1652333100000|2022-05-12 05:25:00|1830.3|1829.5|1832.8|1832|1832.8|1832|1830.3|1829.5|526
1652333400000|2022-05-12 05:30:00|1833.3|1832.5|1834.3|1833.5|1834.8|1834|1831.8|1831|405
1652333700000|2022-05-12 05:35:00|1834.8|1834|1833.3|1832.5|1835.3|1834.5|1832.8|1832|751
1652334000000|2022-05-12 05:40:00|1833.5|1832.7|1832.8|1832|1834.3|1833.5|1832.8|1832|483
1652334300000|2022-05-12 05:45:00|1832.3|1831.5|1831.3|1830.5|1832.8|1832|1831.3|1830.5|505
1652334600000|2022-05-12 05:50:00|1830.8|1830|1830.3|1829.5|1830.8|1830|1829.3|1828.5|844
1652334900000|2022-05-12 05:55:00|1830.8|1830|1829.3|1828.5|1831.8|1831|1829.3|1828.5|2646
1652335200000|2022-05-12 06:00:00|1828.3|1827.5|1829.3|1828.5|1829.8|1829|1827.3|1826.5|3425
1652335500000|2022-05-12 06:05:00|1829.8|1829|1833.5|1831.5|1833.9|1833|1829.3|1828.5|1153
1652335800000|2022-05-12 06:10:00|1833.7|1831.7|1833|1831|1835.2|1833.2|1832.8|1830.8|17
1652336100000|2022-05-12 06:15:00|1833.1|1831.1|1830.4|1828.4|1833.1|1831.1|1830|1828|498
1652336400000|2022-05-12 06:20:00|1830.3|1828.3|1832.2|1830.2|1832.9|1830.9|1829.9|1827.9|0
1652336700000|2022-05-12 06:25:00|1832.3|1830.3|1831.1|1829.1|1832.5|1830.5|1831|1829|0
1652337000000|2022-05-12 06:30:00|1831.2|1829.2|1831.6|1829.6|1832.2|1830.2|1831|1829|0
1652337300000|2022-05-12 06:35:00|1831.7|1829.7|1833.1|1831.1|1833.7|1831.7|1831.7|1829.7|0
1652337600000|2022-05-12 06:40:00|1833.4|1831.4|1832.7|1830.7|1833.7|1831.7|1832.3|1830.3|0
1652337900000|2022-05-12 06:45:00|1832.5|1830.5|1829.8|1827.8|1832.6|1830.6|1828.9|1826.9|0
1652338200000|2022-05-12 06:50:00|1829.9|1827.9|1830.8|1828.8|1830.8|1828.8|1829.8|1827.8|0
1652338500000|2022-05-12 06:55:00|1830.7|1828.7|1828.9|1826.9|1831.6|1829.6|1828.8|1826.8|0
1652338800000|2022-05-12 07:00:00|1829|1827|1827.3|1825.3|1829.3|1827.3|1824.8|1822.8|0
1652339100000|2022-05-12 07:05:00|1827.1|1825.1|1826.4|1824.4|1827.1|1825.1|1824.5|1822.5|0
1652339400000|2022-05-12 07:10:00|1826.3|1824.3|1825.6|1823.6|1826.7|1824.7|1823.5|1821.5|0
1652339700000|2022-05-12 07:15:00|1825.4|1823.4|1825.3|1823.3|1829.2|1827.2|1824.9|1822.9|0
1652340000000|2022-05-12 07:20:00|1825.4|1823.4|1823.8|1821.8|1825.4|1823.4|1821.4|1819.4|0
1652340300000|2022-05-12 07:25:00|1823.6|1821.6|1826.8|1824.8|1827.3|1825.3|1823.5|1821.5|0
1652340600000|2022-05-12 07:30:00|1826.9|1824.9|1824|1822.8|1827|1825|1821.5|1820.3|568
1652340900000|2022-05-12 07:35:00|1824.5|1823.3|1821.5|1820.3|1825|1823.8|1821.5|1820.3|193
1652341200000|2022-05-12 07:40:00|1821.2|1820|1826.5|1825.3|1826.7|1825.5|1820.5|1819.3|480
1652341500000|2022-05-12 07:45:00|1827|1825.8|1833.7|1832.5|1834|1832.8|1826.7|1825.5|600
1652341800000|2022-05-12 07:50:00|1833.5|1832.3|1830|1828.8|1834.5|1833.3|1828.5|1827.3|214
1652342100000|2022-05-12 07:55:00|1829.5|1828.3|1830.5|1829.3|1830.5|1829.3|1828.5|1827.3|130
1652342400000|2022-05-12 08:00:00|1831|1829.8|1826.5|1825.3|1831.5|1830.3|1826|1824.8|144
1652342700000|2022-05-12 08:05:00|1826.7|1825.5|1828|1826.8|1828|1826.8|1824.5|1823.3|300
1652343000000|2022-05-12 08:10:00|1827.7|1826.5|1825.5|1824.3|1828|1826.8|1824|1822.8|139
1652343300000|2022-05-12 08:15:00|1825.7|1824.5|1825.5|1824.3|1827.5|1826.3|1825.5|1824.3|145
1652343600000|2022-05-12 08:20:00|1825|1823.8|1825.5|1824.3|1826|1824.8|1824|1822.8|123
1652343900000|2022-05-12 08:25:00|1825.2|1824|1826|1824.8|1826.5|1825.3|1824.5|1823.3|95
1652344200000|2022-05-12 08:30:00|1825.7|1824.5|1825|1823.8|1827.5|1826.3|1824.5|1823.3|225
1652344500000|2022-05-12 08:35:00|1824.7|1823.5|1823.5|1822.3|1825|1823.8|1822.5|1821.3|211
1652344800000|2022-05-12 08:40:00|1823|1821.8|1823.2|1822|1824|1822.8|1822.5|1821.3|111
1652345100000|2022-05-12 08:45:00|1823.5|1822.3|1821.5|1820.3|1823.5|1822.3|1819.5|1818.3|396
1652345400000|2022-05-12 08:50:00|1822|1820.8|1823|1821.8|1823.5|1822.3|1821|1819.8|242
1652345700000|2022-05-12 08:55:00|1823.5|1822.3|1822.5|1821.3|1824|1822.8|1821.5|1820.3|147
1652346000000|2022-05-12 09:00:00|1823|1821.8|1821|1819.8|1823.5|1822.3|1820.5|1819.3|194
1652346300000|2022-05-12 09:05:00|1820.7|1819.5|1822|1820.8|1822.5|1821.3|1820.5|1819.3|71
1652346600000|2022-05-12 09:10:00|1821.7|1820.5|1821|1819.8|1822|1820.8|1820|1818.8|164
1652346900000|2022-05-12 09:15:00|1821.2|1820|1822.5|1821.3|1822.5|1821.3|1820|1818.8|128
1652347200000|2022-05-12 09:20:00|1822.2|1821|1821.5|1820.3|1823|1821.8|1820.7|1819.5|133
1652347500000|2022-05-12 09:25:00|1821|1819.8|1821|1819.8|1822|1820.8|1820.5|1819.3|115
1652347800000|2022-05-12 09:30:00|1821.5|1820.3|1818.5|1817.3|1821.5|1820.3|1817.5|1816.3|176
1652348100000|2022-05-12 09:35:00|1818.7|1817.5|1821.5|1820.3|1822|1820.8|1818.7|1817.5|177
1652348400000|2022-05-12 09:40:00|1822|1820.8|1822.5|1821.3|1823|1821.8|1820.5|1819.3|131
1652348700000|2022-05-12 09:45:00|1822.7|1821.5|1824.5|1823.3|1825|1823.8|1822|1820.8|186
1652349000000|2022-05-12 09:50:00|1824.2|1823|1824|1822.8|1824.2|1823|1823.2|1822|95
1652349300000|2022-05-12 09:55:00|1823.7|1822.5|1823|1821.8|1824|1822.8|1822.5|1821.3|60
1652349600000|2022-05-12 10:00:00|1822.7|1821.5|1823.5|1822.3|1824|1822.8|1822.2|1821|54
1652349900000|2022-05-12 10:05:00|1824|1822.8|1825|1823.8|1825.5|1824.3|1823|1821.8|111
1652350200000|2022-05-12 10:10:00|1824.7|1823.5|1823|1821.8|1825.2|1824|1823|1821.8|82
1652350500000|2022-05-12 10:15:00|1823.2|1822|1824|1822.8|1824|1822.8|1822.5|1821.3|128
1652350800000|2022-05-12 10:20:00|1823.5|1822.3|1824|1822.8|1824|1822.8|1823|1821.8|48
1652351100000|2022-05-12 10:25:00|1824.5|1823.3|1827.5|1826.3|1827.5|1826.3|1824|1822.8|98
1652351400000|2022-05-12 10:30:00|1827.2|1826|1827|1825.8|1827.5|1826.3|1826|1824.8|139
1652351700000|2022-05-12 10:35:00|1827.5|1826.3|1826|1824.8|1828|1826.8|1825.5|1824.3|241
1652352000000|2022-05-12 10:40:00|1825.5|1824.3|1826|1824.8|1826.5|1825.3|1825.5|1824.3|53
1652352300000|2022-05-12 10:45:00|1825.5|1824.3|1825|1823.8|1826|1824.8|1824.5|1823.3|85
1652352600000|2022-05-12 10:50:00|1825.2|1824|1826.2|1825|1827|1825.8|1824.5|1823.3|95
1652352900000|2022-05-12 10:55:00|1826.5|1825.3|1827.5|1826.3|1828.5|1827.3|1826|1824.8|110
1652353200000|2022-05-12 11:00:00|1828|1826.8|1827|1825.8|1828.5|1827.3|1827|1825.8|123
1652353500000|2022-05-12 11:05:00|1826.7|1825.5|1825|1823.8|1827|1825.8|1825|1823.8|402
1652353800000|2022-05-12 11:10:00|1825.5|1824.3|1828|1826.8|1828|1826.8|1825|1823.8|84
1652354100000|2022-05-12 11:15:00|1828.2|1827|1828|1826.8|1829|1827.8|1827.5|1826.3|155
1652354400000|2022-05-12 11:20:00|1828.5|1827.3|1830|1828.8|1831|1829.8|1827.5|1826.3|215
1652354700000|2022-05-12 11:25:00|1830.2|1829|1829|1827.8|1830.5|1829.3|1828|1826.8|145
1652355000000|2022-05-12 11:30:00|1828.7|1827.5|1826|1824.8|1828.7|1827.5|1826|1824.8|172
1652355300000|2022-05-12 11:35:00|1826.5|1825.3|1825.5|1824.3|1827.5|1826.3|1825|1823.8|183
1652355600000|2022-05-12 11:40:00|1825.7|1824.5|1825|1823.8|1826|1824.8|1824|1822.8|163
1652355900000|2022-05-12 11:45:00|1824.5|1823.3|1822.5|1821.3|1825|1823.8|1822.5|1821.3|133
1652356200000|2022-05-12 11:50:00|1822.7|1821.5|1821.5|1820.3|1823.5|1822.3|1820.5|1819.3|108
1652356500000|2022-05-12 11:55:00|1821.2|1820|1820.5|1819.3|1822.5|1821.3|1819.7|1818.5|289
1652356800000|2022-05-12 12:00:00|1820|1818.8|1821.2|1820|1822|1820.8|1820|1818.8|98
1652357100000|2022-05-12 12:05:00|1821.5|1820.3|1822.5|1821.3|1823|1821.8|1821|1819.8|107
1652357400000|2022-05-12 12:10:00|1822.2|1821|1823.5|1822.3|1824|1822.8|1822|1820.8|62
1652357700000|2022-05-12 12:15:00|1823.7|1822.5|1824.5|1823.3|1824.5|1823.3|1823|1821.8|86
1652358000000|2022-05-12 12:20:00|1824.7|1823.5|1822.5|1821.3|1825|1823.8|1821.5|1820.3|159
1652358300000|2022-05-12 12:25:00|1822|1820.8|1822.5|1821.3|1823.7|1822.5|1822|1820.8|103
1652358600000|2022-05-12 12:30:00|1821.7|1820.5|1822|1820.8|1825.5|1824.3|1821.5|1820.3|237
1652358900000|2022-05-12 12:35:00|1822.2|1821|1822|1820.8|1823.5|1822.3|1821|1819.8|146
1652359200000|2022-05-12 12:40:00|1822.2|1821|1822|1820.8|1824.2|1823|1822|1820.8|130
1652359500000|2022-05-12 12:45:00|1821.5|1820.3|1821.5|1820.3|1822.5|1821.3|1821|1819.8|223
1652359800000|2022-05-12 12:50:00|1821.7|1820.5|1822|1820.8|1823|1821.8|1821.5|1820.3|56
1652360100000|2022-05-12 12:55:00|1821.7|1820.5|1822|1820.8|1822.5|1821.3|1821|1819.8|65
1652360400000|2022-05-12 13:00:00|1822.2|1821|1823|1821.8|1824|1822.8|1821|1819.8|141
1652360700000|2022-05-12 13:05:00|1822.7|1821.5|1825.5|1824.3|1825.5|1824.3|1822.5|1821.3|67
1652361000000|2022-05-12 13:10:00|1825.2|1824|1826|1824.8|1826|1824.8|1824.5|1823.3|134
1652361300000|2022-05-12 13:15:00|1825.7|1824.5|1826.5|1825.3|1827|1825.8|1825|1823.8|39
1652361600000|2022-05-12 13:20:00|1827|1825.8|1826.5|1825.3|1828|1826.8|1826.5|1825.3|202
1652361900000|2022-05-12 13:25:00|1826|1824.8|1824|1822.8|1826|1824.8|1824|1822.8|203
1652362200000|2022-05-12 13:30:00|1823.7|1822.5|1818|1816.8|1826.5|1825.3|1818|1816.8|733
1652362500000|2022-05-12 13:35:00|1818.5|1817.3|1816.5|1815.3|1821|1819.8|1815.5|1814.3|412
1652362800000|2022-05-12 13:40:00|1816.2|1815|1821.5|1820.3|1822|1820.8|1815.5|1814.3|390
1652363100000|2022-05-12 13:45:00|1821|1819.8|1823|1821.8|1826.5|1825.3|1819.5|1818.3|346
1652363400000|2022-05-12 13:50:00|1822.7|1821.5|1824.5|1823.3|1825.5|1824.3|1821.7|1820.5|309
1652363700000|2022-05-12 13:55:00|1824.2|1823|1822.5|1821.3|1824.5|1823.3|1820|1818.8|394
1652364000000|2022-05-12 14:00:00|1822|1820.8|1822.5|1821.3|1822.5|1821.3|1818.5|1817.3|497
1652364300000|2022-05-12 14:05:00|1823|1821.8|1826|1824.8|1826.2|1825|1822.5|1821.3|824
1652364600000|2022-05-12 14:10:00|1825.5|1824.3|1827.5|1826.3|1830|1828.8|1824.5|1823.3|739
1652364900000|2022-05-12 14:15:00|1827.2|1826|1827.2|1826|1828|1826.8|1824.5|1823.3|293
1652365200000|2022-05-12 14:20:00|1827|1825.8|1831.5|1830.3|1832.5|1831.3|1826|1824.8|476
1652365500000|2022-05-12 14:25:00|1831.2|1830|1827|1825.8|1832|1830.8|1826|1824.8|509
1652365800000|2022-05-12 14:30:00|1827.2|1826|1827|1825.8|1829.5|1828.3|1825.5|1824.3|202
1652366100000|2022-05-12 14:35:00|1827.2|1826|1829.5|1828.3|1830|1828.8|1825.5|1824.3|183
1652366400000|2022-05-12 14:40:00|1830|1828.8|1827|1825.8|1830|1828.8|1826.5|1825.3|364
1652366700000|2022-05-12 14:45:00|1827.5|1826.3|1828.5|1827.3|1830|1828.8|1826|1824.8|214
1652367000000|2022-05-12 14:50:00|1828.7|1827.5|1831|1829.8|1832|1830.8|1828.5|1827.3|201
1652367300000|2022-05-12 14:55:00|1831.2|1830|1833|1831.8|1834|1832.8|1830.5|1829.3|252
1652367600000|2022-05-12 15:00:00|1833.2|1832|1835|1833.8|1835|1833.8|1831|1829.8|244
1652367900000|2022-05-12 15:05:00|1834.7|1833.5|1838|1836.8|1838|1836.8|1833.5|1832.3|358
1652368200000|2022-05-12 15:10:00|1838.5|1837.3|1835.5|1834.3|1838.5|1837.3|1835|1833.8|212
1652368500000|2022-05-12 15:15:00|1835.7|1834.5|1835|1833.8|1836.5|1835.3|1834.5|1833.3|326
1652368800000|2022-05-12 15:20:00|1835.2|1834|1833|1831.8|1836|1834.8|1832.5|1831.3|156
1652369100000|2022-05-12 15:25:00|1832.7|1831.5|1832.5|1831.3|1834.5|1833.3|1831.5|1830.3|140
1652369400000|2022-05-12 15:30:00|1832|1830.8|1829.5|1828.3|1833|1831.8|1828|1826.8|241
1652369700000|2022-05-12 15:35:00|1830|1828.8|1831.5|1830.3|1831.5|1830.3|1828.5|1827.3|183
1652370000000|2022-05-12 15:40:00|1831.2|1830|1828.2|1827|1831.5|1830.3|1828|1826.8|131
1652370300000|2022-05-12 15:45:00|1828|1826.8|1825.5|1824.3|1828.5|1827.3|1825.5|1824.3|158
1652370600000|2022-05-12 15:50:00|1825|1823.8|1825|1823.8|1825.5|1824.3|1823|1821.8|155
1652370900000|2022-05-12 15:55:00|1824.5|1823.3|1822|1820.8|1825|1823.8|1822|1820.8|130
1652371200000|2022-05-12 16:00:00|1822.2|1821|1822.7|1821.5|1823.5|1822.3|1821|1819.8|126
1652371500000|2022-05-12 16:05:00|1823|1821.8|1823.5|1822.3|1824|1822.8|1821.5|1820.3|133
1652371800000|2022-05-12 16:10:00|1823.2|1822|1823.5|1822.3|1824.5|1823.3|1821.2|1820|120
1652372100000|2022-05-12 16:15:00|1823.7|1822.5|1824.5|1823.3|1824.7|1823.5|1822|1820.8|74
1652372400000|2022-05-12 16:20:00|1824|1822.8|1826.5|1825.3|1827|1825.8|1823.5|1822.3|202
1652372700000|2022-05-12 16:25:00|1826.2|1825|1827.7|1826.5|1828.5|1827.3|1826|1824.8|100
1652373000000|2022-05-12 16:30:00|1827.5|1826.3|1830.5|1829.3|1831|1829.8|1827.5|1826.3|100
1652373300000|2022-05-12 16:35:00|1830.7|1829.5|1829|1827.8|1831.5|1830.3|1829|1827.8|121
1652373600000|2022-05-12 16:40:00|1829.2|1828|1831|1829.8|1831|1829.8|1826|1824.8|90
1652373900000|2022-05-12 16:45:00|1831.2|1830|1829.5|1828.3|1832.5|1831.3|1829|1827.8|205
1652374200000|2022-05-12 16:50:00|1829.2|1828|1830|1828.8|1831|1829.8|1828.5|1827.3|52
1652374500000|2022-05-12 16:55:00|1829.7|1828.5|1828.5|1827.3|1831.5|1830.3|1828|1826.8|69
1652374800000|2022-05-12 17:00:00|1828.2|1827|1827|1825.8|1830|1828.8|1826.5|1825.3|78
1652375100000|2022-05-12 17:05:00|1826.7|1825.5|1826.5|1825.3|1827.5|1826.3|1825.5|1824.3|99
1652375400000|2022-05-12 17:10:00|1826.2|1825|1826.5|1825.3|1828.5|1827.3|1825.5|1824.3|78
1652375700000|2022-05-12 17:15:00|1826.2|1825|1825|1823.8|1828|1826.8|1824.5|1823.3|118
1652376000000|2022-05-12 17:20:00|1825.2|1824|1825.5|1824.3|1827.5|1826.3|1824.5|1823.3|76
1652376300000|2022-05-12 17:25:00|1825.2|1824|1825.5|1824.3|1826|1824.8|1823.5|1822.3|100
1652376600000|2022-05-12 17:30:00|1825.2|1824|1823.2|1822|1826.5|1825.3|1822.2|1821|76
1652376900000|2022-05-12 17:35:00|1823|1821.8|1821|1819.8|1824.5|1823.3|1820.5|1819.3|124
1652377200000|2022-05-12 17:40:00|1820.7|1819.5|1821.5|1820.3|1822|1820.8|1820.7|1819.5|98
1652377500000|2022-05-12 17:45:00|1821.7|1820.5|1819|1817.8|1822|1820.8|1819|1817.8|152
1652377800000|2022-05-12 17:50:00|1819.2|1818|1820.2|1819|1821|1819.8|1819.2|1818|81
1652378100000|2022-05-12 17:55:00|1820|1818.8|1821.2|1820|1822.5|1821.3|1819.5|1818.3|148
1652378400000|2022-05-12 18:00:00|1821|1819.8|1822.5|1821.3|1823.5|1822.3|1820.5|1819.3|82
1652378700000|2022-05-12 18:05:00|1822|1820.8|1819.2|1818|1822.5|1821.3|1819|1817.8|43
1652379000000|2022-05-12 18:10:00|1819|1817.8|1820.7|1819.5|1821|1819.8|1819|1817.8|69
1652379300000|2022-05-12 18:15:00|1820.5|1819.3|1822|1820.8|1822.2|1821|1819.7|1818.5|51
1652379600000|2022-05-12 18:20:00|1821.5|1820.3|1821|1819.8|1823|1821.8|1820|1818.8|69
1652379900000|2022-05-12 18:25:00|1821.2|1820|1821.5|1820.3|1822.5|1821.3|1820.2|1819|68
1652380200000|2022-05-12 18:30:00|1821|1819.8|1819|1817.8|1822|1820.8|1817.5|1816.3|87
1652380500000|2022-05-12 18:35:00|1818.5|1817.3|1817|1815.8|1818.7|1817.5|1816.5|1815.3|74
1652380800000|2022-05-12 18:40:00|1816.7|1815.5|1816.5|1815.3|1817.5|1816.3|1815|1813.8|88
1652381100000|2022-05-12 18:45:00|1817|1815.8|1816|1814.8|1818|1816.8|1816|1814.8|91
1652381400000|2022-05-12 18:50:00|1815.7|1814.5|1816.5|1815.3|1817.5|1816.3|1815|1813.8|55
1652381700000|2022-05-12 18:55:00|1816.2|1815|1815|1813.8|1817|1815.8|1814.5|1813.3|66
1652382000000|2022-05-12 19:00:00|1815.5|1814.3|1818.5|1817.3|1819|1817.8|1815|1813.8|105
1652382300000|2022-05-12 19:05:00|1819|1817.8|1817.5|1816.3|1819|1817.8|1816.5|1815.3|55
1652382600000|2022-05-12 19:10:00|1817.7|1816.5|1817.5|1816.3|1818|1816.8|1815.5|1814.3|71
1652382900000|2022-05-12 19:15:00|1817.2|1816|1821.5|1820.3|1822.5|1821.3|1817|1815.8|111
1652383200000|2022-05-12 19:20:00|1821|1819.8|1824.5|1823.3|1827|1825.8|1821|1819.8|394
1652383500000|2022-05-12 19:25:00|1824.7|1823.5|1822.5|1821.3|1827.5|1826.3|1822|1820.8|215
1652383800000|2022-05-12 19:30:00|1822|1820.8|1825.5|1824.3|1826.7|1825.5|1822|1820.8|180
1652384100000|2022-05-12 19:35:00|1825|1823.8|1826.5|1825.3|1826.5|1825.3|1823|1821.8|286
1652384400000|2022-05-12 19:40:00|1827|1825.8|1826.5|1825.3|1828.7|1827.5|1825|1823.8|280
1652384700000|2022-05-12 19:45:00|1826.7|1825.5|1827|1825.8|1829|1827.8|1825.7|1824.5|134
1652385000000|2022-05-12 19:50:00|1826.5|1825.3|1827.5|1826.3|1830.7|1829.5|1826.5|1825.3|285
1652385300000|2022-05-12 19:55:00|1827.7|1826.5|1831.5|1830.3|1832|1830.8|1827|1825.8|334
1652385600000|2022-05-12 20:00:00|1831.2|1830|1831|1829.8|1832|1830.8|1830|1828.8|74
1652385900000|2022-05-12 20:05:00|1831.2|1830|1832.5|1831.3|1832.5|1831.3|1831.2|1830|20
1652386200000|2022-05-12 20:10:00|1832.2|1831|1830.5|1829.3|1832.5|1831.3|1830|1828.8|96
1652386500000|2022-05-12 20:15:00|1831|1829.8|1831.5|1830.3|1832|1830.8|1830.5|1829.3|60
1652386800000|2022-05-12 20:20:00|1832|1830.8|1831.2|1830|1832|1830.8|1830.5|1829.3|25
1652387100000|2022-05-12 20:25:00|1831|1829.8|1831|1829.8|1831.5|1830.3|1830.5|1829.3|11
1652387400000|2022-05-12 20:30:00|1830.7|1829.5|1829.5|1828.3|1830.7|1829.5|1828|1826.8|25
1652387700000|2022-05-12 20:35:00|1829.7|1828.5|1829|1827.8|1830|1828.8|1827.5|1826.3|13
1652388000000|2022-05-12 20:40:00|1828.7|1827.5|1828.7|1827.5|1829.5|1828.3|1828.2|1827|10
1652388300000|2022-05-12 20:45:00|1828.5|1827.3|1826.5|1825.3|1829|1827.8|1826.5|1825.3|23
1652388600000|2022-05-12 20:50:00|1826.2|1825|1824.5|1822.5|1826.5|1825.3|1824.5|1822.5|67
1652388900000|2022-05-12 20:55:00|1824.6|1822.6|1824.7|1822.7|1824.9|1822.9|1824|1822|0
1652389200000|2022-05-12 21:00:00|1825.7|1823.7|1825.8|1823.8|1825.8|1823.8|1825.7|1823.7|3
1652389500000|2022-05-12 21:05:00|1825.7|1823.7|1825.8|1823.8|1825.8|1823.8|1825.7|1823.7|0
1652389800000|2022-05-12 21:10:00|1825.9|1823.9|1825.8|1823.8|1825.9|1823.9|1825.8|1823.8|0
1652390100000|2022-05-12 21:15:00|1825.6|1823.6|1825.5|1823.5|1825.6|1823.6|1825.5|1823.5|0
1652390400000|2022-05-12 21:20:00|1825.6|1823.6|1826|1824|1826|1824|1825.5|1823.5|0
1652390700000|2022-05-12 21:25:00|1826.1|1824.1|1826.2|1824.2|1826.2|1824.2|1825.9|1823.9|0
1652391000000|2022-05-12 21:30:00|1826.3|1824.3|1826.2|1824.2|1826.3|1824.3|1826.2|1824.2|0
1652391600000|2022-05-12 21:40:00|1826.1|1824.1|1826.1|1824.1|1826.4|1824.4|1826|1824|0
1652391900000|2022-05-12 21:45:00|1826.2|1824.2|1826.3|1824.3|1826.5|1824.5|1826.2|1824.2|0
1652392200000|2022-05-12 21:50:00|1826.4|1824.4|1826.3|1824.3|1826.4|1824.4|1826.3|1824.3|0
1652392500000|2022-05-12 21:55:00|1826.4|1824.4|1826.5|1824.5|1826.5|1824.5|1826.4|1824.4|0
1652392800000|2022-05-12 22:00:00|1826.9|1824.9|1828.7|1826.7|1829.6|1827.6|1826.9|1824.9|0
1652393100000|2022-05-12 22:05:00|1828.8|1826.8|1829.4|1827.4|1829.6|1827.6|1828.2|1826.2|0
1652393400000|2022-05-12 22:10:00|1829.5|1827.5|1830.1|1828.1|1830.2|1828.2|1829.5|1827.5|0
1652393700000|2022-05-12 22:15:00|1830.5|1828.5|1830.1|1828.1|1830.5|1828.5|1829.5|1827.5|0
1652394000000|2022-05-12 22:20:00|1830.2|1828.2|1829.5|1827.5|1831.1|1829.1|1829.5|1827.5|0
1652394300000|2022-05-12 22:25:00|1829.6|1827.6|1830.3|1828.3|1830.3|1828.3|1829.5|1827.5|0
1652394600000|2022-05-12 22:30:00|1830.1|1828.1|1829.1|1827.1|1830.2|1828.2|1829.1|1827.1|0
1652394900000|2022-05-12 22:35:00|1829.2|1827.2|1829.3|1827.3|1829.3|1827.3|1829.2|1827.2|0
1652395200000|2022-05-12 22:40:00|1829.5|1827.5|1829.5|1827.5|1829.8|1827.8|1829.3|1827.3|0
1652395500000|2022-05-12 22:45:00|1829.6|1827.6|1829.5|1827.5|1829.6|1827.6|1829.5|1827.5|0
1652395800000|2022-05-12 22:50:00|1829.6|1827.6|1830|1828|1830|1828|1829.6|1827.6|0
1652396100000|2022-05-12 22:55:00|1829.9|1827.9|1830.3|1828.3|1830.3|1828.3|1829.9|1827.9|0
1652396400000|2022-05-12 23:00:00|1830.4|1828.4|1831.5|1829.5|1831.6|1829.6|1830.4|1828.4|0
1652396700000|2022-05-12 23:05:00|1831.6|1829.6|1831.6|1829.6|1832.7|1830.7|1830.4|1828.4|0
1652397000000|2022-05-12 23:10:00|1831.5|1829.5|1832.5|1830.5|1832.9|1830.9|1831.5|1829.5|0
1652397300000|2022-05-12 23:15:00|1832.7|1830.7|1832.5|1830.5|1832.8|1830.8|1832.1|1830.1|0
1652397600000|2022-05-12 23:20:00|1832.6|1830.6|1833.6|1831.6|1833.6|1831.6|1832.5|1830.5|0
1652397900000|2022-05-12 23:25:00|1833.7|1831.7|1833.2|1831.2|1834.2|1832.2|1833.2|1831.2|0
1652398200000|2022-05-12 23:30:00|1833.6|1831.6|1835.1|1833.1|1836.5|1834.5|1833.5|1831.5|0
1652398500000|2022-05-12 23:35:00|1834.9|1832.9|1835.2|1833.2|1836|1834|1834|1832|0
1652398800000|2022-05-12 23:40:00|1835.4|1833.4|1838.2|1836.2|1838.2|1836.2|1835.3|1833.3|0
1652399100000|2022-05-12 23:45:00|1838.4|1836.4|1842|1840.8|1842.5|1841.3|1836.2|1835|916
1652399400000|2022-05-12 23:50:00|1841.5|1840.3|1842.2|1841|1843|1841.8|1840.5|1839.3|367
1652399700000|2022-05-12 23:55:00|1842.5|1841.3|1840.5|1839.3|1845|1843.8|1840.5|1839.3|527
1652400000000|2022-05-13 00:00:00|1840.3|1839.5|1843.8|1843|1843.8|1843|1837.3|1836.5|2216
1652400300000|2022-05-13 00:05:00|1844.3|1843.5|1840.3|1839.5|1845.8|1845|1840.3|1839.5|1203
1652400600000|2022-05-13 00:10:00|1839.8|1839|1839.8|1839|1840.8|1840|1837.5|1836.7|814
1652400900000|2022-05-13 00:15:00|1839.3|1838.5|1842.8|1842|1842.8|1842|1837.8|1837|732
1652401200000|2022-05-13 00:20:00|1842.3|1841.5|1843.3|1842.5|1843.8|1843|1840|1839.2|723
1652401500000|2022-05-13 00:25:00|1842.8|1842|1845.8|1845|1846.3|1845.5|1842.8|1842|624
1652401800000|2022-05-13 00:30:00|1846.3|1845.5|1847.3|1846.5|1849.8|1849|1846.3|1845.5|956
1652402100000|2022-05-13 00:35:00|1847.8|1847|1848.8|1848|1849.8|1849|1846|1845.2|602
1652402400000|2022-05-13 00:40:00|1848.3|1847.5|1847.8|1847|1849.3|1848.5|1847.3|1846.5|472
1652402700000|2022-05-13 00:45:00|1847.5|1846.7|1848.8|1848|1848.8|1848|1846.8|1846|356
1652403000000|2022-05-13 00:50:00|1848.3|1847.5|1850.8|1850|1850.8|1850|1848.3|1847.5|642
1652403300000|2022-05-13 00:55:00|1850.3|1849.5|1850.3|1849.5|1852.3|1851.5|1849.8|1849|523
1652403600000|2022-05-13 01:00:00|1850.8|1850|1852.8|1852|1853.3|1852.5|1850.3|1849.5|504
1652403900000|2022-05-13 01:05:00|1852.3|1851.5|1853.3|1852.5|1853.3|1852.5|1852.3|1851.5|365
1652404200000|2022-05-13 01:10:00|1852.8|1852|1853.3|1852.5|1853.8|1853|1852.8|1852|575
1652404500000|2022-05-13 01:15:00|1853.8|1853|1857.3|1856.5|1857.3|1856.5|1853.8|1853|902
1652404800000|2022-05-13 01:20:00|1856.8|1856|1857.8|1857|1858.3|1857.5|1856.3|1855.5|738
1652405100000|2022-05-13 01:25:00|1858.3|1857.5|1858.8|1858|1859.3|1858.5|1858.3|1857.5|470
1652405400000|2022-05-13 01:30:00|1859.3|1858.5|1859.8|1859|1860.3|1859.5|1857.8|1857|625
1652405700000|2022-05-13 01:35:00|1859.3|1858.5|1858.8|1858|1859.8|1859|1857.8|1857|783
1652406000000|2022-05-13 01:40:00|1859.3|1858.5|1860.8|1860|1861.3|1860.5|1858.8|1858|988
1652406300000|2022-05-13 01:45:00|1861.3|1860.5|1862.8|1862|1862.8|1862|1860.8|1860|923
1652406600000|2022-05-13 01:50:00|1862.3|1861.5|1863.8|1863|1864.3|1863.5|1862.3|1861.5|730
1652406900000|2022-05-13 01:55:00|1863.3|1862.5|1864.3|1863.5|1864.3|1863.5|1863.3|1862.5|427
1652407200000|2022-05-13 02:00:00|1863.8|1863|1863.3|1862.5|1864.8|1864|1863.3|1862.5|566
1652407500000|2022-05-13 02:05:00|1863.8|1863|1862.8|1862|1864.3|1863.5|1862.3|1861.5|976
1652407800000|2022-05-13 02:10:00|1863.3|1862.5|1863.3|1862.5|1863.3|1862.5|1861.8|1861|531
1652408100000|2022-05-13 02:15:00|1863.8|1863|1864.3|1863.5|1864.8|1864|1863.8|1863|376
1652408400000|2022-05-13 02:20:00|1864.8|1864|1864.3|1863.5|1864.8|1864|1863.8|1863|303
1652408700000|2022-05-13 02:25:00|1863.8|1863|1865.8|1865|1865.8|1865|1863.8|1863|547
1652409000000|2022-05-13 02:30:00|1866|1865.2|1868.3|1867.5|1868.3|1867.5|1865.8|1865|392
1652409300000|2022-05-13 02:35:00|1867.8|1867|1866.3|1865.5|1868.3|1867.5|1865.8|1865|276
1652409600000|2022-05-13 02:40:00|1866|1865.2|1865.8|1865|1866.8|1866|1865.8|1865|165
1652409900000|2022-05-13 02:45:00|1866.3|1865.5|1864.8|1864|1866.3|1865.5|1864.8|1864|134
1652410200000|2022-05-13 02:50:00|1865|1864.2|1864.8|1864|1865.3|1864.5|1864.3|1863.5|132
1652410500000|2022-05-13 02:55:00|1864.3|1863.5|1864.3|1863.5|1864.8|1864|1864.3|1863.5|152
1652410800000|2022-05-13 03:00:00|1863.8|1863|1864.3|1863.5|1864.3|1863.5|1863.8|1863|79
1652411100000|2022-05-13 03:05:00|1864.8|1864|1865.8|1865|1865.8|1865|1864.3|1863.5|139
1652411400000|2022-05-13 03:10:00|1865.3|1864.5|1865.8|1865|1865.8|1865|1865.3|1864.5|107
1652411700000|2022-05-13 03:15:00|1866.3|1865.5|1866.8|1866|1867.3|1866.5|1866.3|1865.5|342
1652412000000|2022-05-13 03:20:00|1866.3|1865.5|1868.3|1867.5|1868.3|1867.5|1866.3|1865.5|251
1652412300000|2022-05-13 03:25:00|1868|1867.2|1868.3|1867.5|1868.8|1868|1867.3|1866.5|407
1652412600000|2022-05-13 03:30:00|1869.3|1868.5|1866.8|1866|1869.3|1868.5|1866.8|1866|1341
1652412900000|2022-05-13 03:35:00|1867.3|1866.5|1867.3|1866.5|1867.8|1867|1866.8|1866|715
1652413200000|2022-05-13 03:40:00|1867|1866.2|1866.8|1866|1867.3|1866.5|1866.3|1865.5|404
1652413500000|2022-05-13 03:45:00|1867.3|1866.5|1863.8|1863|1867.3|1866.5|1863.3|1862.5|431
1652413800000|2022-05-13 03:50:00|1864.3|1863.5|1862.3|1861.5|1864.8|1864|1862.3|1861.5|385
1652414100000|2022-05-13 03:55:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1861.8|1861|338
1652414400000|2022-05-13 04:00:00|1863|1862.2|1862.3|1861.5|1863.8|1863|1862.3|1861.5|270
1652414700000|2022-05-13 04:05:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1861.8|1861|304
1652415000000|2022-05-13 04:10:00|1863.3|1862.5|1862.8|1862|1863.3|1862.5|1862.3|1861.5|178
1652415300000|2022-05-13 04:15:00|1863.3|1862.5|1861.8|1861|1863.5|1862.7|1861.3|1860.5|371
1652415600000|2022-05-13 04:20:00|1862.3|1861.5|1863.3|1862.5|1863.3|1862.5|1862.3|1861.5|205
1652415900000|2022-05-13 04:25:00|1863.5|1862.7|1863.3|1862.5|1863.8|1863|1862.3|1861.5|220
1652416200000|2022-05-13 04:30:00|1862.8|1862|1861.8|1861|1862.8|1862|1861.8|1861|232
1652416500000|2022-05-13 04:35:00|1862.3|1861.5|1862.3|1861.5|1862.8|1862|1861.8|1861|339
1652416800000|2022-05-13 04:40:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1862.3|1861.5|471
1652417100000|2022-05-13 04:45:00|1863|1862.2|1863.8|1863|1863.8|1863|1862.8|1862|288
1652417400000|2022-05-13 04:50:00|1863.3|1862.5|1863.3|1862.5|1864.3|1863.5|1863.3|1862.5|215
1652417700000|2022-05-13 04:55:00|1863.8|1863|1862.8|1862|1863.8|1863|1862.3|1861.5|371
1652418000000|2022-05-13 05:00:00|1862.3|1861.5|1862.8|1862|1862.8|1862|1861.3|1860.5|387
1652418300000|2022-05-13 05:05:00|1862.3|1861.5|1863.3|1862.5|1863.8|1863|1862.3|1861.5|515
1652418600000|2022-05-13 05:10:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1862.3|1861.5|270
1652418900000|2022-05-13 05:15:00|1862.3|1861.5|1863.3|1862.5|1863.8|1863|1862.3|1861.5|448
1652419200000|2022-05-13 05:20:00|1862.8|1862|1862.3|1861.5|1863.3|1862.5|1862.3|1861.5|290
1652419500000|2022-05-13 05:25:00|1861.8|1861|1862.3|1861.5|1862.8|1862|1861.3|1860.5|505
1652419800000|2022-05-13 05:30:00|1861.8|1861|1862.8|1862|1863.3|1862.5|1861.3|1860.5|581
1652420100000|2022-05-13 05:35:00|1863.3|1862.5|1863.3|1862.5|1863.3|1862.5|1862.3|1861.5|313
1652420400000|2022-05-13 05:40:00|1862.8|1862|1863.3|1862.5|1863.3|1862.5|1862.8|1862|445
1652420700000|2022-05-13 05:45:00|1862.8|1862|1863.3|1862.5|1863.3|1862.5|1862.8|1862|391
1652421000000|2022-05-13 05:50:00|1862.8|1862|1864.3|1863.5|1864.3|1863.5|1862.8|1862|711
1652421300000|2022-05-13 05:55:00|1864.8|1864|1864.3|1863.5|1865.3|1864.5|1863.8|1863|3018
1652421600000|2022-05-13 06:00:00|1864.8|1864|1862.8|1862|1865.8|1865|1862.3|1861.5|2783
1652421900000|2022-05-13 06:05:00|1862.3|1861.5|1863.2|1861.2|1865.3|1864.5|1861.8|1861|980
1652422200000|2022-05-13 06:10:00|1863.4|1861.4|1862.4|1860.4|1863.7|1861.7|1861.7|1859.7|54
1652422500000|2022-05-13 06:15:00|1862.3|1860.3|1859.7|1857.7|1862.3|1860.3|1859.4|1857.4|517
1652422800000|2022-05-13 06:20:00|1859.6|1857.6|1860.9|1858.9|1861.3|1859.3|1859.6|1857.6|0
1652423100000|2022-05-13 06:25:00|1861|1859|1860.1|1858.1|1861.7|1859.7|1859.9|1857.9|0
1652423400000|2022-05-13 06:30:00|1860|1858|1861|1859|1861.1|1859.1|1859.5|1857.5|0
1652423700000|2022-05-13 06:35:00|1861.1|1859.1|1861.7|1859.7|1861.9|1859.9|1860.9|1858.9|0
1652424000000|2022-05-13 06:40:00|1861.9|1859.9|1862.4|1860.4|1862.4|1860.4|1861|1859|0
1652424300000|2022-05-13 06:45:00|1862.2|1860.2|1862.5|1860.5|1862.5|1860.5|1861.4|1859.4|0
1652424600000|2022-05-13 06:50:00|1862.3|1860.3|1860.6|1858.6|1862.4|1860.4|1860.5|1858.5|0
1652424900000|2022-05-13 06:55:00|1860.8|1858.8|1859.7|1857.7|1861.1|1859.1|1859.4|1857.4|0
1652425200000|2022-05-13 07:00:00|1859.5|1857.5|1857|1855|1859.6|1857.6|1856.1|1854.1|0
1652425500000|2022-05-13 07:05:00|1856.9|1854.9|1857|1855|1857.4|1855.4|1855.5|1853.5|0
1652425800000|2022-05-13 07:10:00|1857.2|1855.2|1858.1|1856.1|1859.5|1857.5|1857.1|1855.1|0
1652426100000|2022-05-13 07:15:00|1858.2|1856.2|1856.1|1854.1|1859.3|1857.3|1855.4|1853.4|0
1652426400000|2022-05-13 07:20:00|1856.3|1854.3|1860.2|1858.2|1861|1859|1855.7|1853.7|0
1652426700000|2022-05-13 07:25:00|1860.4|1858.4|1862.6|1860.6|1863.1|1861.1|1858.1|1856.1|0
1652427000000|2022-05-13 07:30:00|1862.4|1860.4|1866.5|1865.3|1866.5|1865.3|1861.7|1860.4|551
1652427300000|2022-05-13 07:35:00|1866|1864.8|1867.5|1866.3|1867.5|1866.3|1865|1863.8|242
1652427600000|2022-05-13 07:40:00|1867.2|1866|1866.5|1865.3|1867.5|1866.3|1865.5|1864.3|187
1652427900000|2022-05-13 07:45:00|1866.7|1865.5|1866.7|1865.5|1868|1866.8|1866.5|1865.3|115
1652428200000|2022-05-13 07:50:00|1867|1865.8|1864.7|1863.5|1867|1865.8|1864.5|1863.3|51
1652428500000|2022-05-13 07:55:00|1865|1863.8|1864.5|1863.3|1865.5|1864.3|1864|1862.8|72
1652428800000|2022-05-13 08:00:00|1864.7|1863.5|1866|1864.8|1866.5|1865.3|1864.5|1863.3|185
1652429100000|2022-05-13 08:05:00|1866.2|1865|1867|1865.8|1868.5|1867.3|1866|1864.8|159
1652429400000|2022-05-13 08:10:00|1866.5|1865.3|1866|1864.8|1866.5|1865.3|1865.5|1864.3|138
1652429700000|2022-05-13 08:15:00|1866.2|1865|1866|1864.8|1866.5|1865.3|1864.5|1863.3|91
1652430000000|2022-05-13 08:20:00|1865.7|1864.5|1867.5|1866.3|1867.5|1866.3|1865.5|1864.3|27
1652430300000|2022-05-13 08:25:00|1867.7|1866.5|1867.5|1866.3|1868|1866.8|1867|1865.8|37
1652430600000|2022-05-13 08:30:00|1867.2|1866|1866|1864.8|1867.5|1866.3|1865|1863.8|53
1652430900000|2022-05-13 08:35:00|1866.5|1865.3|1865.5|1864.3|1866.5|1865.3|1865|1863.8|35
1652431200000|2022-05-13 08:40:00|1865.2|1864|1864|1862.8|1865.2|1864|1863.5|1862.3|141
1652431500000|2022-05-13 08:45:00|1863.7|1862.5|1862.7|1861.5|1864|1862.8|1862.5|1861.3|159
1652431800000|2022-05-13 08:50:00|1862.5|1861.3|1863.5|1862.3|1863.5|1862.3|1862.5|1861.3|19
1652432100000|2022-05-13 08:55:00|1863.7|1862.5|1864|1862.8|1864|1862.8|1863|1861.8|31
1652432400000|2022-05-13 09:00:00|1863.5|1862.3|1864.5|1863.3|1865|1863.8|1863.5|1862.3|47
1652432700000|2022-05-13 09:05:00|1864.2|1863|1865.5|1864.3|1865.5|1864.3|1863.7|1862.5|25
1652433000000|2022-05-13 09:10:00|1865|1863.8|1865.2|1864|1865.5|1864.3|1865|1863.8|19
1652433300000|2022-05-13 09:15:00|1865.5|1864.3|1866|1864.8|1866|1864.8|1865|1863.8|11
1652433600000|2022-05-13 09:20:00|1865.5|1864.3|1865.7|1864.5|1866|1864.8|1865.5|1864.3|48
1652433900000|2022-05-13 09:25:00|1865.5|1864.3|1865|1863.8|1866|1864.8|1864.5|1863.3|39
1652434200000|2022-05-13 09:30:00|1865.2|1864|1864.5|1863.3|1865.5|1864.3|1864|1862.8|91
1652434500000|2022-05-13 09:35:00|1864.7|1863.5|1864.5|1863.3|1865|1863.8|1864|1862.8|37
1652434800000|2022-05-13 09:40:00|1864.2|1863|1864.5|1863.3|1864.5|1863.3|1863.5|1862.3|28
1652435100000|2022-05-13 09:45:00|1864.2|1863|1863.7|1862.5|1864.7|1863.5|1863.5|1862.3|23
1652435400000|2022-05-13 09:50:00|1864|1862.8|1862|1860.8|1864|1862.8|1862|1860.8|90
1652435700000|2022-05-13 09:55:00|1861.7|1860.5|1862.5|1861.3|1863|1861.8|1861.5|1860.3|23
1652436000000|2022-05-13 10:00:00|1862.7|1861.5|1864|1862.8|1864|1862.8|1862.7|1861.5|62
1652436300000|2022-05-13 10:05:00|1863.7|1862.5|1863.5|1862.3|1864|1862.8|1863|1861.8|15
1652436600000|2022-05-13 10:10:00|1863.2|1862|1865.5|1864.3|1865.5|1864.3|1863|1861.8|175
1652436900000|2022-05-13 10:15:00|1865.2|1864|1864.5|1863.3|1865.5|1864.3|1864.5|1863.3|22
1652437200000|2022-05-13 10:20:00|1864.7|1863.5|1865|1863.8|1865|1863.8|1864|1862.8|29
1652437500000|2022-05-13 10:25:00|1864.5|1863.3|1865|1863.8|1865|1863.8|1864.5|1863.3|42
1652437800000|2022-05-13 10:30:00|1864.5|1863.3|1865.5|1864.3|1866|1864.8|1864.5|1863.3|41
1652438100000|2022-05-13 10:35:00|1865.7|1864.5|1867|1865.8|1867|1865.8|1865.7|1864.5|40
1652438400000|2022-05-13 10:40:00|1866.7|1865.5|1866|1864.8|1867|1865.8|1866|1864.8|52
1652438700000|2022-05-13 10:45:00|1866.2|1865|1866.5|1865.3|1866.5|1865.3|1865.5|1864.3|105
1652439000000|2022-05-13 10:50:00|1866.2|1865|1866.2|1865|1866.5|1865.3|1866|1864.8|15
1652439300000|2022-05-13 10:55:00|1866.5|1865.3|1867|1865.8|1867.5|1866.3|1866.5|1865.3|40
1652439600000|2022-05-13 11:00:00|1866.7|1865.5|1867.5|1866.3|1868|1866.8|1866.5|1865.3|43
1652439900000|2022-05-13 11:05:00|1867.2|1866|1867|1865.8|1867.5|1866.3|1866.5|1865.3|16
1652440200000|2022-05-13 11:10:00|1866.7|1865.5|1866.5|1865.3|1867|1865.8|1866|1864.8|25
1652440500000|2022-05-13 11:15:00|1866.2|1865|1866.5|1865.3|1866.5|1865.3|1866|1864.8|14
1652440800000|2022-05-13 11:20:00|1866.2|1865|1866.5|1865.3|1867|1865.8|1866.2|1865|20
1652441100000|2022-05-13 11:25:00|1866|1864.8|1866.5|1865.3|1866.5|1865.3|1866|1864.8|8
1652441400000|2022-05-13 11:30:00|1866.2|1865|1867.5|1866.3|1867.5|1866.3|1866|1864.8|19
1652441700000|2022-05-13 11:35:00|1867|1865.8|1867.5|1866.3|1867.5|1866.3|1867|1865.8|31
1652442000000|2022-05-13 11:40:00|1867.2|1866|1868|1866.8|1868|1866.8|1867|1865.8|10
1652442300000|2022-05-13 11:45:00|1867.5|1866.3|1868.5|1867.3|1868.5|1867.3|1867.2|1866|59
1652442600000|2022-05-13 11:50:00|1868.2|1867|1868.5|1867.3|1868.5|1867.3|1868|1866.8|25
1652442900000|2022-05-13 11:55:00|1868.7|1867.5|1870.5|1869.3|1870.5|1869.3|1868.5|1867.3|143
1652443200000|2022-05-13 12:00:00|1870.2|1869|1869.5|1868.3|1870.7|1869.5|1869.5|1868.3|62
1652443500000|2022-05-13 12:05:00|1869|1867.8|1869.5|1868.3|1870|1868.8|1869|1867.8|64
1652443800000|2022-05-13 12:10:00|1869.7|1868.5|1868.7|1867.5|1870|1868.8|1868.5|1867.3|80
1652444100000|2022-05-13 12:15:00|1869|1867.8|1869.5|1868.3|1870|1868.8|1868.5|1867.3|81
1652444400000|2022-05-13 12:20:00|1869|1867.8|1867.5|1866.3|1869.5|1868.3|1867.5|1866.3|63
1652444700000|2022-05-13 12:25:00|1867.2|1866|1867|1865.8|1867.5|1866.3|1866.5|1865.3|191
1652445000000|2022-05-13 12:30:00|1867.5|1866.3|1868|1866.8|1868.5|1867.3|1867|1865.8|87
1652445300000|2022-05-13 12:35:00|1867.5|1866.3|1867.5|1866.3|1868|1866.8|1867.5|1866.3|44
1652445600000|2022-05-13 12:40:00|1867.2|1866|1867.5|1866.3|1867.5|1866.3|1867|1865.8|124
1652445900000|2022-05-13 12:45:00|1867.7|1866.5|1868.5|1867.3|1868.5|1867.3|1867.5|1866.3|56
1652446200000|2022-05-13 12:50:00|1868|1866.8|1868.5|1867.3|1869|1867.8|1868|1866.8|39
1652446500000|2022-05-13 12:55:00|1869|1867.8|1867.5|1866.3|1869|1867.8|1867.5|1866.3|65
1652446800000|2022-05-13 13:00:00|1867.2|1866|1866.5|1865.3|1867.2|1866|1866|1864.8|54
1652447100000|2022-05-13 13:05:00|1866.7|1865.5|1866.5|1865.3|1867|1865.8|1866|1864.8|79
1652447400000|2022-05-13 13:10:00|1866.2|1865|1865|1863.8|1866.5|1865.3|1864.5|1863.3|60
1652447700000|2022-05-13 13:15:00|1865.5|1864.3|1865|1863.8|1866|1864.8|1865|1863.8|55
1652448000000|2022-05-13 13:20:00|1864.5|1863.3|1864.5|1863.3|1865|1863.8|1864.2|1863|34
1652448300000|2022-05-13 13:25:00|1864|1862.8|1865.5|1864.3|1866|1864.8|1864|1862.8|249
1652448600000|2022-05-13 13:30:00|1866|1864.8|1866|1864.8|1868|1866.8|1866|1864.8|263
1652448900000|2022-05-13 13:35:00|1865.5|1864.3|1868.5|1867.3|1869|1867.8|1864.5|1863.3|164
1652449200000|2022-05-13 13:40:00|1868|1866.8|1870.5|1869.3|1871|1869.8|1866.5|1865.3|149
1652449500000|2022-05-13 13:45:00|1870.2|1869|1870|1868.8|1871.5|1870.3|1869.2|1868|164
1652449800000|2022-05-13 13:50:00|1870.2|1869|1873.5|1872.3|1873.5|1872.3|1870|1868.8|136
1652450100000|2022-05-13 13:55:00|1873.2|1872|1871.7|1870.5|1873.5|1872.3|1871.5|1870.3|192
1652450400000|2022-05-13 14:00:00|1872|1870.8|1874.5|1873.3|1875.5|1874.3|1871|1869.8|160
1652450700000|2022-05-13 14:05:00|1874.7|1873.5|1875|1873.8|1875|1873.8|1873|1871.8|44
1652451000000|2022-05-13 14:10:00|1874.7|1873.5|1876|1874.8|1877|1875.8|1874|1872.8|316
1652451300000|2022-05-13 14:15:00|1875.5|1874.3|1876.5|1875.3|1877|1875.8|1875|1873.8|179
1652451600000|2022-05-13 14:20:00|1876|1874.8|1879|1877.8|1879.5|1878.3|1876|1874.8|292
1652451900000|2022-05-13 14:25:00|1878.7|1877.5|1878|1876.8|1879|1877.8|1877.5|1876.3|193
1652452200000|2022-05-13 14:30:00|1877.5|1876.3|1878.5|1877.3|1879|1877.8|1877.5|1876.3|95
1652452500000|2022-05-13 14:35:00|1879|1877.8|1878|1876.8|1879.5|1878.3|1877.5|1876.3|112
1652452800000|2022-05-13 14:40:00|1878.2|1877|1875.5|1874.3|1878.5|1877.3|1875.5|1874.3|119
1652453100000|2022-05-13 14:45:00|1875.7|1874.5|1874|1872.8|1876|1874.8|1874|1872.8|665
1652453400000|2022-05-13 14:50:00|1873.7|1872.5|1875.5|1874.3|1875.5|1874.3|1873|1871.8|459
1652453700000|2022-05-13 14:55:00|1876|1874.8|1875|1873.8|1876.5|1875.3|1874.7|1873.5|66
1652454000000|2022-05-13 15:00:00|1874.5|1873.3|1874|1872.8|1875|1873.8|1873.7|1872.5|120
1652454300000|2022-05-13 15:05:00|1874.2|1873|1875.5|1874.3|1876|1874.8|1874|1872.8|174
1652454600000|2022-05-13 15:10:00|1875.2|1874|1875|1873.8|1875.5|1874.3|1874.5|1873.3|252
1652454900000|2022-05-13 15:15:00|1874.5|1873.3|1873|1871.8|1874.5|1873.3|1872.5|1871.3|230
1652455200000|2022-05-13 15:20:00|1873.2|1872|1875|1873.8|1875.5|1874.3|1873.2|1872|104
1652455500000|2022-05-13 15:25:00|1874.5|1873.3|1876|1874.8|1876|1874.8|1874.5|1873.3|111
1652455800000|2022-05-13 15:30:00|1875.5|1874.3|1875.5|1874.3|1876.5|1875.3|1874.7|1873.5|91
1652456100000|2022-05-13 15:35:00|1875|1873.8|1876|1874.8|1876.2|1875|1875|1873.8|106
1652456400000|2022-05-13 15:40:00|1875.7|1874.5|1875|1873.8|1876|1874.8|1874|1872.8|33
1652456700000|2022-05-13 15:45:00|1874.7|1873.5|1874.5|1873.3|1875|1873.8|1874|1872.8|50
1652457000000|2022-05-13 15:50:00|1874.7|1873.5|1876.5|1875.3|1876.5|1875.3|1874.5|1873.3|32
1652457300000|2022-05-13 15:55:00|1876.2|1875|1877|1875.8|1877.5|1876.3|1876|1874.8|54
1652457600000|2022-05-13 16:00:00|1876.5|1875.3|1877.5|1876.3|1878|1876.8|1876.5|1875.3|50
1652457900000|2022-05-13 16:05:00|1878|1876.8|1879.5|1878.3|1879.5|1878.3|1877.5|1876.3|62
1652458200000|2022-05-13 16:10:00|1879.2|1878|1880.5|1879.3|1881|1879.8|1879|1877.8|93
1652458500000|2022-05-13 16:15:00|1880|1878.8|1879.5|1878.3|1881|1879.8|1879.5|1878.3|71
1652458800000|2022-05-13 16:20:00|1879.7|1878.5|1880|1878.8|1880|1878.8|1879.2|1878|68
1652459100000|2022-05-13 16:25:00|1879.5|1878.3|1880|1878.8|1880|1878.8|1878.5|1877.3|52
1652459400000|2022-05-13 16:30:00|1880.2|1879|1880|1878.8|1881|1879.8|1880|1878.8|22
1652459700000|2022-05-13 16:35:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879.5|1878.3|51
1652460000000|2022-05-13 16:40:00|1879.7|1878.5|1880|1878.8|1880.5|1879.3|1879.7|1878.5|36
1652460300000|2022-05-13 16:45:00|1879.7|1878.5|1878.5|1877.3|1880|1878.8|1878.5|1877.3|58
1652460600000|2022-05-13 16:50:00|1878.2|1877|1877.5|1876.3|1878.5|1877.3|1876|1874.8|112
1652460900000|2022-05-13 16:55:00|1877.7|1876.5|1878.7|1877.5|1878.7|1877.5|1877.5|1876.3|102
1652461200000|2022-05-13 17:00:00|1879|1877.8|1879|1877.8|1880|1878.8|1878|1876.8|77
1652461500000|2022-05-13 17:05:00|1878.7|1877.5|1877|1875.8|1878.7|1877.5|1876.5|1875.3|92
1652461800000|2022-05-13 17:10:00|1877.2|1876|1877.5|1876.3|1878|1876.8|1876.5|1875.3|34
1652462100000|2022-05-13 17:15:00|1877.7|1876.5|1876|1874.8|1878|1876.8|1876|1874.8|24
1652462400000|2022-05-13 17:20:00|1876.2|1875|1877.5|1876.3|1877.5|1876.3|1874.5|1873.3|89
1652462700000|2022-05-13 17:25:00|1877.7|1876.5|1876.5|1875.3|1878.5|1877.3|1876|1874.8|48
1652463000000|2022-05-13 17:30:00|1876.7|1875.5|1877.2|1876|1877.5|1876.3|1875.7|1874.5|35
1652463300000|2022-05-13 17:35:00|1877.5|1876.3|1876|1874.8|1877.5|1876.3|1875.5|1874.3|24
1652463600000|2022-05-13 17:40:00|1875.5|1874.3|1875.2|1874|1876|1874.8|1874.5|1873.3|85
1652463900000|2022-05-13 17:45:00|1875|1873.8|1875|1873.8|1875.2|1874|1873.5|1872.3|35
1652464200000|2022-05-13 17:50:00|1874.7|1873.5|1874|1872.8|1875.2|1874|1873.5|1872.3|16
1652464500000|2022-05-13 17:55:00|1873.7|1872.5|1872.5|1871.3|1874|1872.8|1872|1870.8|38
1652464800000|2022-05-13 18:00:00|1872.2|1871|1868.5|1867.3|1872.5|1871.3|1868|1866.8|132
1652465100000|2022-05-13 18:05:00|1868.7|1867.5|1869.7|1868.5|1870|1868.8|1867.2|1866|22
1652465400000|2022-05-13 18:10:00|1870|1868.8|1869|1867.8|1870.7|1869.5|1868.7|1867.5|45
1652465700000|2022-05-13 18:15:00|1869.2|1868|1870.5|1869.3|1870.5|1869.3|1868.5|1867.3|46
1652466000000|2022-05-13 18:20:00|1870.2|1869|1869.2|1868|1870.5|1869.3|1868.5|1867.3|40
1652466300000|2022-05-13 18:25:00|1869.5|1868.3|1868.7|1867.5|1870|1868.8|1868|1866.8|28
1652466600000|2022-05-13 18:30:00|1869|1867.8|1870.2|1869|1872.2|1871|1868.7|1867.5|76
1652466900000|2022-05-13 18:35:00|1870|1868.8|1869.7|1868.5|1870.5|1869.3|1868.7|1867.5|37
1652467200000|2022-05-13 18:40:00|1869.5|1868.3|1871.5|1870.3|1871.5|1870.3|1869.2|1868|40
1652467500000|2022-05-13 18:45:00|1871.2|1870|1871.5|1870.3|1872|1870.8|1870.5|1869.3|26
1652467800000|2022-05-13 18:50:00|1871.2|1870|1875.5|1874.3|1875.5|1874.3|1871|1869.8|123
1652468100000|2022-05-13 18:55:00|1875|1873.8|1875.7|1874.5|1876|1874.8|1874.5|1873.3|94
1652468400000|2022-05-13 19:00:00|1876|1874.8|1874|1872.8|1876.5|1875.3|1873.7|1872.5|42
1652468700000|2022-05-13 19:05:00|1874.5|1873.3|1875.7|1874.5|1876|1874.8|1874.2|1873|42
1652469000000|2022-05-13 19:10:00|1876|1874.8|1877.5|1876.3|1877.5|1876.3|1875.2|1874|101
1652469300000|2022-05-13 19:15:00|1877.2|1876|1877.2|1876|1878|1876.8|1875.5|1874.3|66
1652469600000|2022-05-13 19:20:00|1877|1875.8|1877.7|1876.5|1878|1876.8|1876|1874.8|32
1652469900000|2022-05-13 19:25:00|1877.5|1876.3|1878.5|1877.3|1879|1877.8|1877|1875.8|178
1652470200000|2022-05-13 19:30:00|1878.7|1877.5|1875.5|1874.3|1879|1877.8|1875|1873.8|64
1652470500000|2022-05-13 19:35:00|1876|1874.8|1876|1874.8|1877|1875.8|1874|1872.8|37
1652470800000|2022-05-13 19:40:00|1875.7|1874.5|1877.5|1876.3|1878|1876.8|1875.7|1874.5|42
1652471100000|2022-05-13 19:45:00|1877|1875.8|1877.7|1876.5|1878.5|1877.3|1876|1874.8|124
1652471400000|2022-05-13 19:50:00|1877.5|1876.3|1878.5|1877.3|1878.7|1877.5|1875.2|1874|285
1652471700000|2022-05-13 19:55:00|1878.7|1877.5|1879.5|1878.3|1879.5|1878.3|1877.5|1876.3|280
1652472000000|2022-05-13 20:00:00|1879|1877.8|1878|1876.8|1879|1877.8|1877.5|1876.3|63
1652472300000|2022-05-13 20:05:00|1877.5|1876.3|1877.5|1876.3|1878|1876.8|1877.5|1876.3|12
1652472600000|2022-05-13 20:10:00|1878|1876.8|1877.5|1876.3|1878.2|1877|1877.5|1876.3|4
1652472900000|2022-05-13 20:15:00|1877.7|1876.5|1878|1876.8|1878|1876.8|1877.5|1876.3|42
1652473200000|2022-05-13 20:20:00|1877.5|1876.3|1879|1877.8|1879|1877.8|1877.5|1876.3|20
1652473500000|2022-05-13 20:25:00|1878.7|1877.5|1878.5|1877.3|1879|1877.8|1878|1876.8|5
1652473800000|2022-05-13 20:30:00|1878.2|1877|1878.5|1877.3|1878.5|1877.3|1878.2|1877|0
1652474100000|2022-05-13 20:35:00|1878.7|1877.5|1879|1877.8|1879|1877.8|1878.5|1877.3|15
1652474400000|2022-05-13 20:40:00|1878.7|1877.5|1878.5|1877.3|1878.7|1877.5|1878.5|1877.3|10
1652474700000|2022-05-13 20:45:00|1878.2|1877|1875|1873.8|1878.5|1877.3|1875|1873.8|174
1652475000000|2022-05-13 20:50:00|1876|1874.8|1876.4|1874.4|1878|1876.8|1876|1874.4|125
1652475300000|2022-05-13 20:55:00|1876.5|1874.5|1876.4|1874.4|1876.7|1874.7|1875.8|1873.8|0
1652652000000|2022-05-15 22:00:00|1877.4|1875.4|1880.7|1878.7|1880.7|1878.7|1877.3|1875.3|0
1652652300000|2022-05-15 22:05:00|1881|1879|1883.3|1881.3|1884.9|1882.9|1880.7|1878.7|0
1652652600000|2022-05-15 22:10:00|1883.5|1881.5|1885.1|1883.1|1885.5|1883.5|1883.3|1881.3|0
1652652900000|2022-05-15 22:15:00|1885|1883|1884.3|1882.3|1885|1883|1883.7|1881.7|0
1652653200000|2022-05-15 22:20:00|1884.2|1882.2|1884.3|1882.3|1884.4|1882.4|1884.1|1882.1|0
1652653500000|2022-05-15 22:25:00|1884.4|1882.4|1884.3|1882.3|1884.5|1882.5|1884.2|1882.2|0
1652653800000|2022-05-15 22:30:00|1884.2|1882.2|1884|1882|1884.2|1882.2|1884|1882|0
1652654100000|2022-05-15 22:35:00|1884.1|1882.1|1884|1882|1884.1|1882.1|1884|1882|0
1652654400000|2022-05-15 22:40:00|1884.1|1882.1|1884.2|1882.2|1884.3|1882.3|1883.9|1881.9|0
1652654700000|2022-05-15 22:45:00|1884.3|1882.3|1884.5|1882.5|1884.8|1882.8|1884.3|1882.3|0
1652655000000|2022-05-15 22:50:00|1884.6|1882.6|1884.6|1882.6|1884.7|1882.7|1884.2|1882.2|0
1652655300000|2022-05-15 22:55:00|1884.5|1882.5|1884.1|1882.1|1884.5|1882.5|1883.8|1881.8|0
1652655600000|2022-05-15 23:00:00|1884.2|1882.2|1883.4|1881.4|1884.7|1882.7|1883.1|1881.1|0
1652655900000|2022-05-15 23:05:00|1883.7|1881.7|1883.1|1881.1|1883.7|1881.7|1882.6|1880.6|0
1652656200000|2022-05-15 23:10:00|1882.8|1880.8|1883.1|1881.1|1883.3|1881.3|1882.5|1880.5|0
1652656500000|2022-05-15 23:15:00|1883.2|1881.2|1883.5|1881.5|1883.7|1881.7|1882.9|1880.9|0
1652656800000|2022-05-15 23:20:00|1883.6|1881.6|1884|1882|1884|1882|1883.3|1881.3|0
1652657100000|2022-05-15 23:25:00|1883.8|1881.8|1883.1|1881.1|1884.8|1882.8|1882.7|1880.7|0
1652657400000|2022-05-15 23:30:00|1883.2|1881.2|1886|1884|1886.4|1884.4|1883|1881|0
1652657700000|2022-05-15 23:35:00|1886.1|1884.1|1885.4|1883.4|1887.2|1885.2|1885.2|1883.2|0
1652658000000|2022-05-15 23:40:00|1885.5|1883.5|1884.5|1882.5|1886.3|1884.3|1884.5|1882.5|0
1652658300000|2022-05-15 23:45:00|1884.7|1882.7|1887.7|1886.5|1888|1886.8|1884.5|1882.5|1002
1652658600000|2022-05-15 23:50:00|1887.5|1886.3|1887.7|1886.5|1889|1887.8|1887|1885.8|516
1652658900000|2022-05-15 23:55:00|1888|1886.8|1887.5|1886.3|1888.5|1887.3|1887.5|1886.3|324
1652659200000|2022-05-16 00:00:00|1887.3|1886.5|1880.3|1879.5|1887.3|1886.5|1879.3|1878.5|1803
1652659500000|2022-05-16 00:05:00|1880.8|1880|1880.3|1879.5|1881.3|1880.5|1878.8|1878|1190
1652659800000|2022-05-16 00:10:00|1880.8|1880|1879.8|1879|1883.5|1882.7|1879.8|1879|1094
1652660100000|2022-05-16 00:15:00|1879.3|1878.5|1878.8|1878|1879.8|1879|1877.3|1876.5|751
1652660400000|2022-05-16 00:20:00|1879.3|1878.5|1880.3|1879.5|1880.3|1879.5|1875.8|1875|676
1652660700000|2022-05-16 00:25:00|1880.8|1880|1880.8|1880|1881.8|1881|1879.8|1879|604
1652661000000|2022-05-16 00:30:00|1881.3|1880.5|1880.8|1880|1882.3|1881.5|1879.8|1879|632
1652661300000|2022-05-16 00:35:00|1881.3|1880.5|1880.3|1879.5|1881.3|1880.5|1879.8|1879|405
1652661600000|2022-05-16 00:40:00|1880|1879.2|1879.8|1879|1882.8|1882|1879|1878.2|447
1652661900000|2022-05-16 00:45:00|1880.3|1879.5|1879.8|1879|1880.8|1880|1879.3|1878.5|261
1652662200000|2022-05-16 00:50:00|1880.3|1879.5|1881.8|1881|1882.8|1882|1879.3|1878.5|359
1652662500000|2022-05-16 00:55:00|1882.3|1881.5|1880.8|1880|1882.3|1881.5|1879.8|1879|253
1652662800000|2022-05-16 01:00:00|1881.3|1880.5|1878.8|1878|1881.3|1880.5|1878.3|1877.5|312
1652663100000|2022-05-16 01:05:00|1879.3|1878.5|1879.8|1879|1880.3|1879.5|1878.8|1878|423
1652663400000|2022-05-16 01:10:00|1880.3|1879.5|1879.3|1878.5|1880.8|1880|1878.8|1878|253
1652663700000|2022-05-16 01:15:00|1878.8|1878|1877.8|1877|1879.3|1878.5|1876.8|1876|275
1652664000000|2022-05-16 01:20:00|1877.3|1876.5|1875.3|1874.5|1877.3|1876.5|1873.3|1872.5|488
1652664300000|2022-05-16 01:25:00|1875.8|1875|1875.3|1874.5|1876.8|1876|1875.3|1874.5|273
1652664600000|2022-05-16 01:30:00|1875.8|1875|1877.3|1876.5|1877.3|1876.5|1875.3|1874.5|316
1652664900000|2022-05-16 01:35:00|1876.8|1876|1872.3|1871.5|1876.8|1876|1871.8|1871|509
1652665200000|2022-05-16 01:40:00|1871.8|1871|1874.3|1873.5|1875.3|1874.5|1871.8|1871|366
1652665500000|2022-05-16 01:45:00|1873.8|1873|1872.3|1871.5|1874.8|1874|1871.8|1871|252
1652665800000|2022-05-16 01:50:00|1872.8|1872|1870.8|1870|1873.3|1872.5|1870.8|1870|329
1652666100000|2022-05-16 01:55:00|1871.3|1870.5|1871.3|1870.5|1871.3|1870.5|1869.3|1868.5|370
1652666400000|2022-05-16 02:00:00|1870.8|1870|1867.3|1866.5|1870.8|1870|1866.8|1866|610
1652666700000|2022-05-16 02:05:00|1866.8|1866|1866|1865.2|1868.3|1867.5|1865.8|1865|614
1652667000000|2022-05-16 02:10:00|1866.3|1865.5|1864.8|1864|1867.3|1866.5|1864.8|1864|708
1652667300000|2022-05-16 02:15:00|1864.3|1863.5|1863.8|1863|1866|1865.2|1863.8|1863|569
1652667600000|2022-05-16 02:20:00|1863.5|1862.7|1860.3|1859.5|1863.8|1863|1858.8|1858|871
1652667900000|2022-05-16 02:25:00|1860.8|1860|1861.8|1861|1862.3|1861.5|1859.3|1858.5|386
1652668200000|2022-05-16 02:30:00|1862.3|1861.5|1862.3|1861.5|1862.3|1861.5|1860.3|1859.5|159
1652668500000|2022-05-16 02:35:00|1861.8|1861|1863.8|1863|1864.8|1864|1861.8|1861|318
1652668800000|2022-05-16 02:40:00|1863.3|1862.5|1864.3|1863.5|1864.8|1864|1862.8|1862|81
1652669100000|2022-05-16 02:45:00|1863.8|1863|1863.8|1863|1864.8|1864|1863.3|1862.5|126
1652669400000|2022-05-16 02:50:00|1864.3|1863.5|1865.5|1864.7|1865.5|1864.7|1863.3|1862.5|423
1652669700000|2022-05-16 02:55:00|1865.3|1864.5|1865.8|1865|1865.8|1865|1864.8|1864|195
1652670000000|2022-05-16 03:00:00|1866.3|1865.5|1865.8|1865|1866.3|1865.5|1865.3|1864.5|158
1652670300000|2022-05-16 03:05:00|1865.5|1864.7|1864.8|1864|1865.8|1865|1864.3|1863.5|176
1652670600000|2022-05-16 03:10:00|1865.3|1864.5|1864.8|1864|1865.3|1864.5|1864.8|1864|145
1652670900000|2022-05-16 03:15:00|1864.3|1863.5|1863.3|1862.5|1864.8|1864|1862.8|1862|212
1652671200000|2022-05-16 03:20:00|1862.8|1862|1860.8|1860|1863.3|1862.5|1860.3|1859.5|321
1652671500000|2022-05-16 03:25:00|1861.3|1860.5|1862.3|1861.5|1862.5|1861.7|1859.8|1859|201
1652671800000|2022-05-16 03:30:00|1862.8|1862|1864.3|1863.5|1865.3|1864.5|1862.3|1861.5|561
1652672100000|2022-05-16 03:35:00|1863.8|1863|1865.8|1865|1866.3|1865.5|1863.8|1863|545
1652672400000|2022-05-16 03:40:00|1865.3|1864.5|1866.3|1865.5|1866.3|1865.5|1864.3|1863.5|255
1652672700000|2022-05-16 03:45:00|1865.8|1865|1865.3|1864.5|1866.3|1865.5|1865.3|1864.5|108
1652673000000|2022-05-16 03:50:00|1865.8|1865|1867.3|1866.5|1867.3|1866.5|1865.8|1865|269
1652673300000|2022-05-16 03:55:00|1867.8|1867|1866.3|1865.5|1867.8|1867|1866.3|1865.5|275
1652673600000|2022-05-16 04:00:00|1866.8|1866|1866.8|1866|1867.5|1866.7|1866.3|1865.5|272
1652673900000|2022-05-16 04:05:00|1867.3|1866.5|1866.3|1865.5|1867.3|1866.5|1866.3|1865.5|274
1652674200000|2022-05-16 04:10:00|1865.8|1865|1866.3|1865.5|1866.3|1865.5|1865.5|1864.7|130
1652674500000|2022-05-16 04:15:00|1865.8|1865|1866.8|1866|1866.8|1866|1864.8|1864|302
1652674800000|2022-05-16 04:20:00|1867.3|1866.5|1868.8|1868|1868.8|1868|1867.3|1866.5|380
1652675100000|2022-05-16 04:25:00|1869.3|1868.5|1869.3|1868.5|1869.8|1869|1868.3|1867.5|370
1652675400000|2022-05-16 04:30:00|1869.8|1869|1867.8|1867|1869.8|1869|1867.5|1866.7|321
1652675700000|2022-05-16 04:35:00|1868.3|1867.5|1867.3|1866.5|1869|1868.2|1867.3|1866.5|325
1652676000000|2022-05-16 04:40:00|1867.8|1867|1866.5|1865.7|1868|1867.2|1866.3|1865.5|143
1652676300000|2022-05-16 04:45:00|1866.8|1866|1865.8|1865|1866.8|1866|1865.3|1864.5|326
1652676600000|2022-05-16 04:50:00|1866.3|1865.5|1865.8|1865|1866.3|1865.5|1865.8|1865|370
1652676900000|2022-05-16 04:55:00|1866.3|1865.5|1867.3|1866.5|1867.3|1866.5|1866.3|1865.5|268
1652677200000|2022-05-16 05:00:00|1867.5|1866.7|1866.8|1866|1867.8|1867|1866.3|1865.5|302
1652677500000|2022-05-16 05:05:00|1866.3|1865.5|1865.8|1865|1866.3|1865.5|1865.3|1864.5|282
1652677800000|2022-05-16 05:10:00|1866|1865.2|1866.8|1866|1868.8|1868|1865.8|1865|612
1652678100000|2022-05-16 05:15:00|1866.3|1865.5|1865.3|1864.5|1866.3|1865.5|1864.8|1864|301
1652678400000|2022-05-16 05:20:00|1865|1864.2|1864.3|1863.5|1865.3|1864.5|1863.8|1863|358
1652678700000|2022-05-16 05:25:00|1863.8|1863|1863.8|1863|1864.8|1864|1863|1862.2|441
1652679000000|2022-05-16 05:30:00|1863.5|1862.7|1863.5|1862.7|1864.8|1864|1863.3|1862.5|266
1652679300000|2022-05-16 05:35:00|1863.8|1863|1865.8|1865|1865.8|1865|1863.3|1862.5|410
1652679600000|2022-05-16 05:40:00|1866.3|1865.5|1865.3|1864.5|1866.3|1865.5|1864.8|1864|301
1652679900000|2022-05-16 05:45:00|1864.8|1864|1863.8|1863|1865.8|1865|1863.8|1863|433
1652680200000|2022-05-16 05:50:00|1863.3|1862.5|1863.8|1863|1863.8|1863|1862.3|1861.5|561
1652680500000|2022-05-16 05:55:00|1863.3|1862.5|1864.3|1863.5|1864.8|1864|1862.8|1862|2180
1652680800000|2022-05-16 06:00:00|1864.8|1864|1862.8|1862|1865.8|1865|1862.5|1861.7|2960
1652681100000|2022-05-16 06:05:00|1862.3|1861.5|1863|1861|1863.3|1862.5|1861.8|1861|593
1652681400000|2022-05-16 06:10:00|1863.2|1861.2|1860.4|1858.4|1863.5|1861.5|1859.7|1857.7|2
1652681700000|2022-05-16 06:15:00|1860.9|1858.9|1860.3|1858.3|1862|1860|1860.1|1858.1|437
1652682000000|2022-05-16 06:20:00|1860.6|1858.6|1861.9|1859.9|1862.5|1860.5|1860.6|1858.6|0
1652682300000|2022-05-16 06:25:00|1862|1860|1861.9|1859.9|1862.8|1860.8|1861.6|1859.6|0
1652682600000|2022-05-16 06:30:00|1862.1|1860.1|1862.3|1860.3|1863.3|1861.3|1861.9|1859.9|0
1652682900000|2022-05-16 06:35:00|1862.4|1860.4|1863.2|1861.2|1863.5|1861.5|1862.3|1860.3|0
1652683200000|2022-05-16 06:40:00|1863.3|1861.3|1861|1859|1863.7|1861.7|1861|1859|0
1652683500000|2022-05-16 06:45:00|1860.9|1858.9|1863|1861|1863.3|1861.3|1860.9|1858.9|0
1652683800000|2022-05-16 06:50:00|1862.9|1860.9|1862.5|1860.5|1863|1861|1862.2|1860.2|0
1652684100000|2022-05-16 06:55:00|1862.7|1860.7|1862.1|1860.1|1862.9|1860.9|1861.9|1859.9|0
1652684400000|2022-05-16 07:00:00|1862.3|1860.3|1864.1|1862.1|1864.3|1862.3|1861.6|1859.6|0
1652684700000|2022-05-16 07:05:00|1864.2|1862.2|1862.1|1860.1|1864.6|1862.6|1861.7|1859.7|0
1652685000000|2022-05-16 07:10:00|1861.9|1859.9|1862|1860|1862.1|1860.1|1859.8|1857.8|0
1652685300000|2022-05-16 07:15:00|1861.9|1859.9|1859.9|1857.9|1862.2|1860.2|1859.8|1857.8|0
1652685600000|2022-05-16 07:20:00|1859.8|1857.8|1860.3|1858.3|1860.4|1858.4|1859|1857|0
1652685900000|2022-05-16 07:25:00|1860.5|1858.5|1863.6|1861.6|1864.2|1862.2|1860.4|1858.4|0
1652686200000|2022-05-16 07:30:00|1863.7|1861.7|1862|1860.8|1863.7|1862|1860.7|1859.5|478
1652686500000|2022-05-16 07:35:00|1862.2|1861|1862|1860.8|1863|1861.8|1860.5|1859.3|93
1652686800000|2022-05-16 07:40:00|1861.5|1860.3|1862.5|1861.3|1863|1861.8|1861.5|1860.3|117
1652687100000|2022-05-16 07:45:00|1862|1860.8|1865|1863.8|1866|1864.8|1862|1860.8|151
1652687400000|2022-05-16 07:50:00|1864.5|1863.3|1863|1861.8|1865.5|1864.3|1863|1861.8|165
1652687700000|2022-05-16 07:55:00|1863.2|1862|1864|1862.8|1865|1863.8|1862.5|1861.3|149
1652688000000|2022-05-16 08:00:00|1864.2|1863|1865|1863.8|1866.5|1865.3|1864|1862.8|152
1652688300000|2022-05-16 08:05:00|1865.2|1864|1865|1863.8|1865.5|1864.3|1863.5|1862.3|104
1652688600000|2022-05-16 08:10:00|1865.5|1864.3|1866.5|1865.3|1867|1865.8|1865|1863.8|61
1652688900000|2022-05-16 08:15:00|1866|1864.8|1868|1866.8|1868.2|1867|1866|1864.8|87
1652689200000|2022-05-16 08:20:00|1868.2|1867|1868.7|1867.5|1869|1867.8|1867.5|1866.3|40
1652689500000|2022-05-16 08:25:00|1869|1867.8|1867.5|1866.3|1869|1867.8|1867.5|1866.3|53
1652689800000|2022-05-16 08:30:00|1867|1865.8|1868.2|1867|1868.7|1867.5|1867|1865.8|44
1652690100000|2022-05-16 08:35:00|1868|1866.8|1867|1865.8|1868.5|1867.3|1866.5|1865.3|184
1652690400000|2022-05-16 08:40:00|1867.2|1866|1867|1865.8|1868|1866.8|1866.5|1865.3|32
1652690700000|2022-05-16 08:45:00|1867.2|1866|1868|1866.8|1868|1866.8|1867|1865.8|33
1652691000000|2022-05-16 08:50:00|1867.7|1866.5|1868.5|1867.3|1869|1867.8|1867.5|1866.3|40
1652691300000|2022-05-16 08:55:00|1869|1867.8|1870.5|1869.3|1870.5|1869.3|1868.5|1867.3|170
1652691600000|2022-05-16 09:00:00|1871|1869.8|1871.5|1870.3|1871.5|1870.3|1870.5|1869.3|224
1652691900000|2022-05-16 09:05:00|1871|1869.8|1870.5|1869.3|1871|1869.8|1870.5|1869.3|214
1652692200000|2022-05-16 09:10:00|1871|1869.8|1870|1868.8|1871|1869.8|1870|1868.8|118
1652692500000|2022-05-16 09:15:00|1870.2|1869|1869.5|1868.3|1870.2|1869|1869.2|1868|62
1652692800000|2022-05-16 09:20:00|1869.2|1868|1867.5|1866.3|1869.2|1868|1867.5|1866.3|19
1652693100000|2022-05-16 09:25:00|1868|1866.8|1866|1864.8|1868|1866.8|1866|1864.8|64
1652693400000|2022-05-16 09:30:00|1865.5|1864.3|1867|1865.8|1867.5|1866.3|1865.5|1864.3|98
1652693700000|2022-05-16 09:35:00|1866.7|1865.5|1866|1864.8|1867|1865.8|1866|1864.8|24
1652694000000|2022-05-16 09:40:00|1866.2|1865|1866.7|1865.5|1867.5|1866.3|1866|1864.8|67
1652694300000|2022-05-16 09:45:00|1866.5|1865.3|1867|1865.8|1867|1865.8|1866.5|1865.3|24
1652694600000|2022-05-16 09:50:00|1866.5|1865.3|1866.5|1865.3|1867|1865.8|1866|1864.8|17
1652694900000|2022-05-16 09:55:00|1866.2|1865|1865.5|1864.3|1866.5|1865.3|1865|1863.8|38
1652695200000|2022-05-16 10:00:00|1865.7|1864.5|1866.5|1865.3|1866.5|1865.3|1865.5|1864.3|6
1652695500000|2022-05-16 10:05:00|1866|1864.8|1865.5|1864.3|1866.2|1865|1865.5|1864.3|19
1652695800000|2022-05-16 10:10:00|1865.7|1864.5|1866|1864.8|1866.5|1865.3|1865.5|1864.3|15
1652696100000|2022-05-16 10:15:00|1866.2|1865|1866|1864.8|1866.2|1865|1865.5|1864.3|10
1652696400000|2022-05-16 10:20:00|1865.5|1864.3|1865|1863.8|1866|1864.8|1864.7|1863.5|41
1652696700000|2022-05-16 10:25:00|1865.5|1864.3|1866.2|1865|1867|1865.8|1865.5|1864.3|42
1652697000000|2022-05-16 10:30:00|1866|1864.8|1866|1864.8|1866.2|1865|1865.5|1864.3|31
1652697300000|2022-05-16 10:35:00|1866.5|1865.3|1867|1865.8|1867.2|1866|1866|1864.8|32
1652697600000|2022-05-16 10:40:00|1866.7|1865.5|1866|1864.8|1867|1865.8|1866|1864.8|25
1652697900000|2022-05-16 10:45:00|1866.2|1865|1866.5|1865.3|1867|1865.8|1866|1864.8|43
1652698200000|2022-05-16 10:50:00|1866.2|1865|1865.5|1864.3|1866.5|1865.3|1865.5|1864.3|56
1652698500000|2022-05-16 10:55:00|1865.7|1864.5|1865.5|1864.3|1866.5|1865.3|1865.5|1864.3|199
1652698800000|2022-05-16 11:00:00|1866|1864.8|1865.5|1864.3|1866.5|1865.3|1865|1863.8|43
1652699100000|2022-05-16 11:05:00|1865.2|1864|1867|1865.8|1867.2|1866|1865|1863.8|143
1652699400000|2022-05-16 11:10:00|1866.7|1865.5|1867|1865.8|1867|1865.8|1866.5|1865.3|98
1652699700000|2022-05-16 11:15:00|1867.2|1866|1867.5|1866.3|1867.5|1866.3|1866.5|1865.3|93
1652700000000|2022-05-16 11:20:00|1867.7|1866.5|1867|1865.8|1867.7|1866.5|1866.5|1865.3|139
1652700300000|2022-05-16 11:25:00|1867.2|1866|1865.5|1864.3|1867.5|1866.3|1865.5|1864.3|34
1652700600000|2022-05-16 11:30:00|1865.7|1864.5|1864.5|1863.3|1865.7|1864.5|1864.5|1863.3|21
1652700900000|2022-05-16 11:35:00|1864.7|1863.5|1865|1863.8|1865.5|1864.3|1864.5|1863.3|35
1652701200000|2022-05-16 11:40:00|1865.2|1864|1865.5|1864.3|1866|1864.8|1865|1863.8|94
1652701500000|2022-05-16 11:45:00|1865.7|1864.5|1866.2|1865|1866.5|1865.3|1865.5|1864.3|53
1652701800000|2022-05-16 11:50:00|1866|1864.8|1866.5|1865.3|1867|1865.8|1865.7|1864.5|28
1652702100000|2022-05-16 11:55:00|1866.7|1865.5|1866.5|1865.3|1866.7|1865.5|1866|1864.8|25
1652702400000|2022-05-16 12:00:00|1866.7|1865.5|1867|1865.8|1867.5|1866.3|1865.7|1864.5|183
1652702700000|2022-05-16 12:05:00|1866.5|1865.3|1866.5|1865.3|1867|1865.8|1866|1864.8|37
1652703000000|2022-05-16 12:10:00|1867|1865.8|1867.5|1866.3|1867.5|1866.3|1866.5|1865.3|13
1652703300000|2022-05-16 12:15:00|1867.7|1866.5|1868.5|1867.3|1868.5|1867.3|1867.2|1866|34
1652703600000|2022-05-16 12:20:00|1868.2|1867|1869.5|1868.3|1869.5|1868.3|1868|1866.8|73
1652703900000|2022-05-16 12:25:00|1869.2|1868|1870|1868.8|1870|1868.8|1869|1867.8|12
1652704200000|2022-05-16 12:30:00|1869.5|1868.3|1870.5|1869.3|1870.7|1869.5|1868.7|1867.5|114
1652704500000|2022-05-16 12:35:00|1870.7|1869.5|1869|1867.8|1871|1869.8|1869|1867.8|55
1652704800000|2022-05-16 12:40:00|1868.5|1867.3|1869|1867.8|1869|1867.8|1868.5|1867.3|32
1652705100000|2022-05-16 12:45:00|1868.7|1867.5|1868|1866.8|1868.7|1867.5|1867.5|1866.3|9
1652705400000|2022-05-16 12:50:00|1868.2|1867|1868|1866.8|1868.2|1867|1867.5|1866.3|32
1652705700000|2022-05-16 12:55:00|1867.7|1866.5|1866.5|1865.3|1868|1866.8|1866|1864.8|59
1652706000000|2022-05-16 13:00:00|1867|1865.8|1867|1865.8|1867|1865.8|1866|1864.8|89
1652706300000|2022-05-16 13:05:00|1866.7|1865.5|1865.5|1864.3|1866.7|1865.5|1865|1863.8|108
1652706600000|2022-05-16 13:10:00|1865.2|1864|1864.5|1863.3|1865.2|1864|1864|1862.8|187
1652706900000|2022-05-16 13:15:00|1864|1862.8|1862.5|1861.3|1864.5|1863.3|1862.5|1861.3|141
1652707200000|2022-05-16 13:20:00|1862.2|1861|1862.5|1861.3|1862.5|1861.3|1861|1859.8|126
1652707500000|2022-05-16 13:25:00|1862.7|1861.5|1862.5|1861.3|1863|1861.8|1862|1860.8|56
1652707800000|2022-05-16 13:30:00|1863|1861.8|1862|1860.8|1864.5|1863.3|1861.5|1860.3|515
1652708100000|2022-05-16 13:35:00|1861.5|1860.3|1866|1864.8|1866|1864.8|1860.5|1859.3|530
1652708400000|2022-05-16 13:40:00|1866.2|1865|1862.5|1861.3|1867|1865.8|1862.5|1861.3|272
1652708700000|2022-05-16 13:45:00|1862.2|1861|1859.5|1858.3|1863.2|1862|1858.5|1857.3|289
1652709000000|2022-05-16 13:50:00|1859.7|1858.5|1861.5|1860.3|1862.5|1861.3|1858.5|1857.3|223
1652709300000|2022-05-16 13:55:00|1862|1860.8|1860.7|1859.5|1862.5|1861.3|1859.5|1858.3|230
1652709600000|2022-05-16 14:00:00|1860.5|1859.3|1860|1858.8|1861.5|1860.3|1858|1856.8|118
1652709900000|2022-05-16 14:05:00|1859.7|1858.5|1864|1862.8|1864|1862.8|1859.5|1858.3|148
1652710200000|2022-05-16 14:10:00|1864.2|1863|1864|1862.8|1866|1864.8|1863.2|1862|230
1652710500000|2022-05-16 14:15:00|1863.7|1862.5|1864.5|1863.3|1866|1864.8|1863.7|1862.5|153
1652710800000|2022-05-16 14:20:00|1864.7|1863.5|1864.5|1863.3|1865.5|1864.3|1864|1862.8|263
1652711100000|2022-05-16 14:25:00|1864.7|1863.5|1866.7|1865.5|1867|1865.8|1863.5|1862.3|201
1652711400000|2022-05-16 14:30:00|1867|1865.8|1862.5|1861.3|1867|1865.8|1862|1860.8|200
1652711700000|2022-05-16 14:35:00|1862|1860.8|1863.5|1862.3|1864|1862.8|1862|1860.8|175
1652712000000|2022-05-16 14:40:00|1863.2|1862|1863|1861.8|1863.5|1862.3|1861.5|1860.3|116
1652712300000|2022-05-16 14:45:00|1862.5|1861.3|1861.5|1860.3|1863|1861.8|1860.5|1859.3|229
1652712600000|2022-05-16 14:50:00|1861.2|1860|1860.5|1859.3|1862|1860.8|1860|1858.8|125
1652712900000|2022-05-16 14:55:00|1860.2|1859|1860|1858.8|1861|1859.8|1859.5|1858.3|100
1652713200000|2022-05-16 15:00:00|1859.5|1858.3|1860.5|1859.3|1861|1859.8|1859|1857.8|152
1652713500000|2022-05-16 15:05:00|1860.7|1859.5|1861|1859.8|1861.5|1860.3|1859.5|1858.3|85
1652713800000|2022-05-16 15:10:00|1860.5|1859.3|1861|1859.8|1861.5|1860.3|1860|1858.8|48
1652714100000|2022-05-16 15:15:00|1860.7|1859.5|1862|1860.8|1863|1861.8|1860.5|1859.3|83
1652714400000|2022-05-16 15:20:00|1861.5|1860.3|1861.5|1860.3|1862.5|1861.3|1860.5|1859.3|38
1652714700000|2022-05-16 15:25:00|1861.2|1860|1862.5|1861.3|1862.5|1861.3|1860.5|1859.3|111
1652715000000|2022-05-16 15:30:00|1862|1860.8|1862.5|1861.3|1862.5|1861.3|1860|1858.8|343
1652715300000|2022-05-16 15:35:00|1862|1860.8|1863|1861.8|1863.5|1862.3|1859.2|1858|86
1652715600000|2022-05-16 15:40:00|1863.2|1862|1864.5|1863.3|1864.5|1863.3|1861.5|1860.3|54
1652715900000|2022-05-16 15:45:00|1864|1862.8|1865|1863.8|1865.2|1864|1864|1862.8|117
1652716200000|2022-05-16 15:50:00|1865.2|1864|1866.5|1865.3|1866.5|1865.3|1864|1862.8|82
1652716500000|2022-05-16 15:55:00|1866.7|1865.5|1867|1865.8|1867|1865.8|1866|1864.8|35
1652716800000|2022-05-16 16:00:00|1866.7|1865.5|1866.5|1865.3|1867.5|1866.3|1866|1864.8|91
1652717100000|2022-05-16 16:05:00|1866.7|1865.5|1865|1863.8|1866.7|1865.5|1864.5|1863.3|45
1652717400000|2022-05-16 16:10:00|1864.7|1863.5|1863.5|1862.3|1865|1863.8|1863.5|1862.3|88
1652717700000|2022-05-16 16:15:00|1863.7|1862.5|1863|1861.8|1864|1862.8|1862|1860.8|21
1652718000000|2022-05-16 16:20:00|1863.2|1862|1862|1860.8|1863.5|1862.3|1861.5|1860.3|49
1652718300000|2022-05-16 16:25:00|1862.2|1861|1863|1861.8|1863.5|1862.3|1861.5|1860.3|5
1652718600000|2022-05-16 16:30:00|1862.7|1861.5|1863.5|1862.3|1863.7|1862.5|1862|1860.8|36
1652718900000|2022-05-16 16:35:00|1864|1862.8|1862.2|1861|1865|1863.8|1862|1860.8|44
1652719200000|2022-05-16 16:40:00|1862|1860.8|1862|1860.8|1863|1861.8|1861.5|1860.3|36
1652719500000|2022-05-16 16:45:00|1861.7|1860.5|1863.5|1862.3|1863.7|1862.5|1861.5|1860.3|18
1652719800000|2022-05-16 16:50:00|1863.7|1862.5|1861.5|1860.3|1864|1862.8|1861.2|1860|18
1652720100000|2022-05-16 16:55:00|1861.2|1860|1861.7|1860.5|1862|1860.8|1861|1859.8|25
1652720400000|2022-05-16 17:00:00|1861.5|1860.3|1862.5|1861.3|1862.5|1861.3|1860.5|1859.3|73
1652720700000|2022-05-16 17:05:00|1862.2|1861|1864|1862.8|1864.2|1863|1862|1860.8|57
1652721000000|2022-05-16 17:10:00|1864.2|1863|1866|1864.8|1866.5|1865.3|1864|1862.8|98
1652721300000|2022-05-16 17:15:00|1865.7|1864.5|1864|1862.8|1866.5|1865.3|1863.7|1862.5|75
1652721600000|2022-05-16 17:20:00|1863.7|1862.5|1866.5|1865.3|1867.5|1866.3|1863.7|1862.5|95
1652721900000|2022-05-16 17:25:00|1866.7|1865.5|1868.2|1867|1868.5|1867.3|1866|1864.8|99
1652722200000|2022-05-16 17:30:00|1868.5|1867.3|1868.5|1867.3|1869.5|1868.3|1868|1866.8|199
1652722500000|2022-05-16 17:35:00|1868.2|1867|1868|1866.8|1869|1867.8|1867.5|1866.3|29
1652722800000|2022-05-16 17:40:00|1868.5|1867.3|1869|1867.8|1869.5|1868.3|1867|1865.8|106
1652723100000|2022-05-16 17:45:00|1868.7|1867.5|1868|1866.8|1869|1867.8|1867.5|1866.3|27
1652723400000|2022-05-16 17:50:00|1868.2|1867|1868|1866.8|1868.5|1867.3|1867.5|1866.3|44
1652723700000|2022-05-16 17:55:00|1867.7|1866.5|1868|1866.8|1869|1867.8|1867.5|1866.3|16
1652724000000|2022-05-16 18:00:00|1868.2|1867|1869|1867.8|1869|1867.8|1866.5|1865.3|49
1652724300000|2022-05-16 18:05:00|1869.5|1868.3|1870.5|1869.3|1870.5|1869.3|1869.2|1868|79
1652724600000|2022-05-16 18:10:00|1870.2|1869|1870.2|1869|1870.5|1869.3|1869.5|1868.3|68
1652724900000|2022-05-16 18:15:00|1870.5|1869.3|1870.5|1869.3|1871.5|1870.3|1869.7|1868.5|52
1652725200000|2022-05-16 18:20:00|1870.7|1869.5|1871.5|1870.3|1871.5|1870.3|1870.2|1869|40
1652725500000|2022-05-16 18:25:00|1872|1870.8|1873.5|1872.3|1873.5|1872.3|1871.2|1870|108
1652725800000|2022-05-16 18:30:00|1874|1872.8|1874|1872.8|1875|1873.8|1873.5|1872.3|180
1652726100000|2022-05-16 18:35:00|1874.2|1873|1873.5|1872.3|1874.2|1873|1872.5|1871.3|56
1652726400000|2022-05-16 18:40:00|1873.7|1872.5|1872.2|1871|1874|1872.8|1872|1870.8|78
1652726700000|2022-05-16 18:45:00|1872.5|1871.3|1871|1869.8|1873|1871.8|1871|1869.8|75
1652727000000|2022-05-16 18:50:00|1870.7|1869.5|1871|1869.8|1872|1870.8|1870|1868.8|33
1652727300000|2022-05-16 18:55:00|1870.7|1869.5|1871.5|1870.3|1872|1870.8|1870.5|1869.3|38
1652727600000|2022-05-16 19:00:00|1872|1870.8|1871.5|1870.3|1872|1870.8|1870.5|1869.3|27
1652727900000|2022-05-16 19:05:00|1871|1869.8|1870|1868.8|1872|1870.8|1870|1868.8|49
1652728200000|2022-05-16 19:10:00|1869.7|1868.5|1867.5|1866.3|1870|1868.8|1867|1865.8|69
1652728500000|2022-05-16 19:15:00|1867.2|1866|1867.2|1866|1868.5|1867.3|1866|1864.8|103
1652728800000|2022-05-16 19:20:00|1867|1865.8|1866.5|1865.3|1867|1865.8|1865.5|1864.3|88
1652729100000|2022-05-16 19:25:00|1867|1865.8|1867|1865.8|1867.5|1866.3|1866.5|1865.3|104
1652729400000|2022-05-16 19:30:00|1867.2|1866|1865|1863.8|1868|1866.8|1865|1863.8|152
1652729700000|2022-05-16 19:35:00|1864.7|1863.5|1865.7|1864.5|1866|1864.8|1864|1862.8|112
1652730000000|2022-05-16 19:40:00|1866|1864.8|1864|1862.8|1866.5|1865.3|1864|1862.8|79
1652730300000|2022-05-16 19:45:00|1864.5|1863.3|1864.5|1863.3|1864.5|1863.3|1863|1861.8|64
1652730600000|2022-05-16 19:50:00|1865|1863.8|1864.7|1863.5|1866.5|1865.3|1864.5|1863.3|153
1652730900000|2022-05-16 19:55:00|1865|1863.8|1865.5|1864.3|1866|1864.8|1863|1861.8|342
1652731200000|2022-05-16 20:00:00|1865.7|1864.5|1865|1863.8|1866|1864.8|1864.5|1863.3|108
1652731500000|2022-05-16 20:05:00|1864.7|1863.5|1863.5|1862.3|1865|1863.8|1863.5|1862.3|26
1652731800000|2022-05-16 20:10:00|1863.7|1862.5|1864.5|1863.3|1864.5|1863.3|1863.5|1862.3|1
1652732100000|2022-05-16 20:15:00|1864|1862.8|1864|1862.8|1864|1862.8|1864|1862.8|0
1652732400000|2022-05-16 20:20:00|1863.7|1862.5|1864|1862.8|1864|1862.8|1863.7|1862.5|5
1652732700000|2022-05-16 20:25:00|||||||||3
1652733000000|2022-05-16 20:30:00|1863.7|1862.5|1864|1862.8|1864|1862.8|1863.7|1862.5|1
1652733600000|2022-05-16 20:40:00|1863.5|1862.3|1864|1862.8|1864|1862.8|1863.5|1862.3|3
1652733900000|2022-05-16 20:45:00|1863.7|1862.5|1863|1861.8|1863.7|1862.5|1863|1861.8|37
1652734200000|2022-05-16 20:50:00|1863.2|1862|1864|1862|1864|1862|1862.7|1861.5|63
1652734500000|2022-05-16 20:55:00|1863.8|1861.8|1863.5|1861.5|1863.8|1861.8|1863.1|1861.1|0
1652734800000|2022-05-16 21:00:00|1864.7|1862.7|1864.7|1862.7|1864.7|1862.7|1864.7|1862.7|8
1652735700000|2022-05-16 21:15:00|1863.2|1861.2|1863|1861|1863.2|1861.2|1863|1861|0
1652736000000|2022-05-16 21:20:00|1863.1|1861.1|1863.2|1861.2|1863.2|1861.2|1863.1|1861.1|0
1652736300000|2022-05-16 21:25:00|1863.6|1861.6|1863.9|1861.9|1864|1862|1863.6|1861.6|0
1652736600000|2022-05-16 21:30:00|1863.8|1861.8|1863.4|1861.4|1863.8|1861.8|1863.4|1861.4|0
1652736900000|2022-05-16 21:35:00|1863.6|1861.6|1863.6|1861.6|1863.7|1861.7|1863.5|1861.5|0
1652737200000|2022-05-16 21:40:00|1863.5|1861.5|1863.5|1861.5|1863.6|1861.6|1863.5|1861.5|0
1652737500000|2022-05-16 21:45:00|1863.6|1861.6|1863.7|1861.7|1863.8|1861.8|1863.5|1861.5|0
1652737800000|2022-05-16 21:50:00|1863.8|1861.8|1863.6|1861.6|1863.8|1861.8|1863.6|1861.6|0
1652738100000|2022-05-16 21:55:00|1863.7|1861.7|1863.7|1861.7|1863.8|1861.8|1863.7|1861.7|0
1652738400000|2022-05-16 22:00:00|1864.2|1862.2|1863.8|1861.8|1864.4|1862.4|1863.5|1861.5|0
1652738700000|2022-05-16 22:05:00|1863.7|1861.7|1863.6|1861.6|1863.7|1861.7|1863.6|1861.6|0
1652739000000|2022-05-16 22:10:00|1863.7|1861.7|1863.7|1861.7|1863.7|1861.7|1863.7|1861.7|0
1652739300000|2022-05-16 22:15:00|1863.8|1861.8|1863.9|1861.9|1863.9|1861.9|1863.8|1861.8|0
1652739600000|2022-05-16 22:20:00|1863.8|1861.8|1863.8|1861.8|1863.9|1861.9|1863.8|1861.8|0
1652739900000|2022-05-16 22:25:00|1863.9|1861.9|1863.9|1861.9|1863.9|1861.9|1863.9|1861.9|0
1652740200000|2022-05-16 22:30:00|1864|1862|1864|1862|1864|1862|1863.9|1861.9|0
1652740500000|2022-05-16 22:35:00|1863.9|1861.9|1864|1862|1864|1862|1863.9|1861.9|0
1652741100000|2022-05-16 22:45:00|1863.9|1861.9|1864.1|1862.1|1864.1|1862.1|1863.9|1861.9|0
1652741400000|2022-05-16 22:50:00|1864|1862|1864.1|1862.1|1864.1|1862.1|1864|1862|0
1652741700000|2022-05-16 22:55:00|1864|1862|1864.1|1862.1|1864.2|1862.2|1864|1862|0
1652742000000|2022-05-16 23:00:00|1864.5|1862.5|1864.7|1862.7|1864.8|1862.8|1864.4|1862.4|0
1652742900000|2022-05-16 23:15:00|1864.8|1862.8|1864.4|1862.4|1864.8|1862.8|1864.4|1862.4|0
1652743200000|2022-05-16 23:20:00|1864.6|1862.6|1864.4|1862.4|1864.6|1862.6|1864.4|1862.4|0
1652743500000|2022-05-16 23:25:00|1864.6|1862.6|1864|1862|1864.8|1862.8|1863.6|1861.6|0
1652743800000|2022-05-16 23:30:00|1864.2|1862.2|1864.1|1862.1|1864.2|1862.2|1862.7|1860.7|0
1652744100000|2022-05-16 23:35:00|1864.2|1862.2|1863.4|1861.4|1864.4|1862.4|1862.8|1860.8|0
1652744400000|2022-05-16 23:40:00|1863.2|1861.2|1862.8|1860.8|1863.4|1861.4|1862.8|1860.8|0
1652744700000|2022-05-16 23:45:00|1863|1861|1868.5|1867.3|1868.5|1867.3|1863|1861|654
1652745000000|2022-05-16 23:50:00|1868|1866.8|1870|1868.8|1870.5|1869.3|1868|1866.8|442
1652745300000|2022-05-16 23:55:00|1869.5|1868.3|1868.5|1867.3|1872.7|1871.5|1868|1866.8|781
1652745600000|2022-05-17 00:00:00|1868.3|1867.5|1862.8|1862|1868.3|1867.5|1860.3|1859.5|2298
1652745900000|2022-05-17 00:05:00|1862.3|1861.5|1862.8|1862|1863.3|1862.5|1860.3|1859.5|570
1652746200000|2022-05-17 00:10:00|1862.5|1861.7|1861.3|1860.5|1863.8|1863|1859.8|1859|833
1652746500000|2022-05-17 00:15:00|1860.8|1860|1868.3|1867.5|1868.3|1867.5|1860.8|1860|1000
1652746800000|2022-05-17 00:20:00|1867.8|1867|1867.8|1867|1869.8|1869|1866.3|1865.5|872
1652747100000|2022-05-17 00:25:00|1868.3|1867.5|1871.3|1870.5|1871.3|1870.5|1867.8|1867|521
1652747400000|2022-05-17 00:30:00|1871.8|1871|1866.3|1865.5|1871.8|1871|1866.3|1865.5|409
1652747700000|2022-05-17 00:35:00|1865.8|1865|1864.8|1864|1866.8|1866|1864.8|1864|460
1652748000000|2022-05-17 00:40:00|1864.3|1863.5|1867.3|1866.5|1867.3|1866.5|1864.3|1863.5|250
1652748300000|2022-05-17 00:45:00|1866.8|1866|1866.3|1865.5|1867.8|1867|1865.8|1865|259
1652748600000|2022-05-17 00:50:00|1866.8|1866|1867.3|1866.5|1867.8|1867|1866.3|1865.5|163
1652748900000|2022-05-17 00:55:00|1867.5|1866.7|1865.8|1865|1867.5|1866.7|1864.8|1864|178
1652749200000|2022-05-17 01:00:00|1866.3|1865.5|1864.3|1863.5|1866.3|1865.5|1864.3|1863.5|185
1652749500000|2022-05-17 01:05:00|1864.8|1864|1864.3|1863.5|1865.8|1865|1864.3|1863.5|178
1652749800000|2022-05-17 01:10:00|1864|1863.2|1864.3|1863.5|1865.8|1865|1863.8|1863|277
1652750100000|2022-05-17 01:15:00|1864.8|1864|1864.8|1864|1864.8|1864|1863.8|1863|267
1652750400000|2022-05-17 01:20:00|1864.3|1863.5|1864.8|1864|1866.3|1865.5|1864.3|1863.5|155
1652750700000|2022-05-17 01:25:00|1865.3|1864.5|1866.8|1866|1867.3|1866.5|1864.8|1864|230
1652751000000|2022-05-17 01:30:00|1866.5|1865.7|1865.3|1864.5|1867.3|1866.5|1863.8|1863|400
1652751300000|2022-05-17 01:35:00|1865.8|1865|1870.3|1869.5|1870.3|1869.5|1865.8|1865|591
1652751600000|2022-05-17 01:40:00|1869.8|1869|1869.8|1869|1870.3|1869.5|1868.3|1867.5|399
1652751900000|2022-05-17 01:45:00|1870|1869.2|1869.8|1869|1870.3|1869.5|1868.8|1868|400
1652752200000|2022-05-17 01:50:00|1870.3|1869.5|1871.3|1870.5|1871.3|1870.5|1869.8|1869|187
1652752500000|2022-05-17 01:55:00|1871.5|1870.7|1871.3|1870.5|1872.3|1871.5|1871.3|1870.5|264
1652752800000|2022-05-17 02:00:00|1871.5|1870.7|1870.3|1869.5|1871.8|1871|1869.3|1868.5|389
1652753100000|2022-05-17 02:05:00|1870.5|1869.7|1869.8|1869|1870.8|1870|1869.8|1869|85
1652753400000|2022-05-17 02:10:00|1869.3|1868.5|1868.3|1867.5|1869.8|1869|1868.3|1867.5|490
1652753700000|2022-05-17 02:15:00|1868.8|1868|1866.3|1865.5|1868.8|1868|1866.3|1865.5|258
1652754000000|2022-05-17 02:20:00|1865.8|1865|1865.8|1865|1866.3|1865.5|1865.8|1865|215
1652754300000|2022-05-17 02:25:00|1866|1865.2|1866.3|1865.5|1866.8|1866|1865.8|1865|180
1652754600000|2022-05-17 02:30:00|1865.8|1865|1866.3|1865.5|1866.3|1865.5|1865.8|1865|57
1652754900000|2022-05-17 02:35:00|1865.8|1865|1865.8|1865|1866.3|1865.5|1865.8|1865|62
1652755200000|2022-05-17 02:40:00|1866.3|1865.5|1866.8|1866|1867|1866.2|1866.3|1865.5|134
1652755500000|2022-05-17 02:45:00|1866.3|1865.5|1867.3|1866.5|1867.3|1866.5|1865.8|1865|128
1652755800000|2022-05-17 02:50:00|1866.8|1866|1866.3|1865.5|1867.3|1866.5|1866.3|1865.5|200
1652756100000|2022-05-17 02:55:00|1866.8|1866|1866.8|1866|1866.8|1866|1866.3|1865.5|69
1652756400000|2022-05-17 03:00:00|1867.3|1866.5|1866.8|1866|1867.3|1866.5|1866.8|1866|159
1652756700000|2022-05-17 03:05:00|1867.3|1866.5|1867.3|1866.5|1867.3|1866.5|1866.8|1866|74
1652757000000|2022-05-17 03:10:00|1866.8|1866|1867.3|1866.5|1867.3|1866.5|1866.8|1866|39
1652757300000|2022-05-17 03:15:00|1866.8|1866|1866.3|1865.5|1866.8|1866|1865.8|1865|207
1652757600000|2022-05-17 03:20:00|1866.8|1866|1867.3|1866.5|1867.3|1866.5|1866.3|1865.5|195
1652757900000|2022-05-17 03:25:00|1867.5|1866.7|1867.8|1867|1867.8|1867|1866.8|1866|157
1652758200000|2022-05-17 03:30:00|1868.3|1867.5|1867.8|1867|1868.3|1867.5|1866.8|1866|495
1652758500000|2022-05-17 03:35:00|1867.3|1866.5|1867.8|1867|1867.8|1867|1867.3|1866.5|197
1652758800000|2022-05-17 03:40:00|1867.3|1866.5|1867.3|1866.5|1867.8|1867|1867.3|1866.5|321
1652759100000|2022-05-17 03:45:00|1867.8|1867|1868.3|1867.5|1868.3|1867.5|1867.3|1866.5|185
1652759400000|2022-05-17 03:50:00|1867.8|1867|1867.3|1866.5|1868.3|1867.5|1867.3|1866.5|326
1652759700000|2022-05-17 03:55:00|1867.8|1867|1867.3|1866.5|1867.8|1867|1867.3|1866.5|238
1652760000000|2022-05-17 04:00:00|1866.8|1866|1866.8|1866|1867.3|1866.5|1866.8|1866|188
1652760300000|2022-05-17 04:05:00|1867.3|1866.5|1866.8|1866|1867.3|1866.5|1866.8|1866|175
1652760600000|2022-05-17 04:10:00|1866.5|1865.7|1866.8|1866|1867.3|1866.5|1866.3|1865.5|347
1652760900000|2022-05-17 04:15:00|1866.3|1865.5|1866.3|1865.5|1866.8|1866|1866.3|1865.5|191
1652761200000|2022-05-17 04:20:00|1865.8|1865|1865.8|1865|1866.3|1865.5|1865.8|1865|182
1652761500000|2022-05-17 04:25:00|1865.3|1864.5|1865.3|1864.5|1865.3|1864.5|1865.3|1864.5|157
1652761800000|2022-05-17 04:30:00|1864.8|1864|1864.8|1864|1864.8|1864|1864.8|1864|156
1652762100000|2022-05-17 04:35:00|1865.3|1864.5|1865.3|1864.5|1865.3|1864.5|1864.8|1864|369
1652762400000|2022-05-17 04:40:00|1865|1864.2|1865.8|1865|1865.8|1865|1864.8|1864|397
1652762700000|2022-05-17 04:45:00|1865.3|1864.5|1866.8|1866|1866.8|1866|1865.3|1864.5|358
1652763000000|2022-05-17 04:50:00|1867|1866.2|1866.8|1866|1867.3|1866.5|1866.8|1866|306
1652763300000|2022-05-17 04:55:00|1867.3|1866.5|1866.8|1866|1867.3|1866.5|1866.8|1866|152
1652763600000|2022-05-17 05:00:00|1867.3|1866.5|1867.8|1867|1867.8|1867|1866.8|1866|340
1652763900000|2022-05-17 05:05:00|1868.3|1867.5|1868.3|1867.5|1868.3|1867.5|1867.8|1867|476
1652764200000|2022-05-17 05:10:00|1868.8|1868|1868.8|1868|1868.8|1868|1868.8|1868|119
1652764500000|2022-05-17 05:15:00|1869.3|1868.5|1868.8|1868|1869.3|1868.5|1868.8|1868|450
1652764800000|2022-05-17 05:20:00|1868.3|1867.5|1868.3|1867.5|1868.3|1867.5|1867.8|1867|253
1652765100000|2022-05-17 05:25:00|1868.8|1868|1867.8|1867|1868.8|1868|1867.8|1867|455
1652765400000|2022-05-17 05:30:00|1867.3|1866.5|1866.8|1866|1867.8|1867|1866.8|1866|431
1652765700000|2022-05-17 05:35:00|1867.3|1866.5|1867.8|1867|1867.8|1867|1866.8|1866|729
1652766000000|2022-05-17 05:40:00|1867.3|1866.5|1867.8|1867|1867.8|1867|1867.3|1866.5|449
1652766300000|2022-05-17 05:45:00|1868.3|1867.5|1868.3|1867.5|1868.3|1867.5|1867.8|1867|613
1652766600000|2022-05-17 05:50:00|1867.8|1867|1867.3|1866.5|1867.8|1867|1867.3|1866.5|419
1652766900000|2022-05-17 05:55:00|1866.8|1866|1867.3|1866.5|1867.8|1867|1866.8|1866|1952
1652767200000|2022-05-17 06:00:00|1867.8|1867|1866.3|1865.5|1867.8|1867|1866.3|1865.5|1902
1652767500000|2022-05-17 06:05:00|1865.8|1865|1866.7|1864.7|1866.7|1865.5|1865.3|1864.5|637
1652767800000|2022-05-17 06:10:00|1866.9|1864.9|1866.5|1864.5|1867.7|1865.7|1866.1|1864.1|5
1652768100000|2022-05-17 06:15:00|1866.2|1864.2|1865.3|1863.3|1866.2|1864.2|1865.1|1863.1|639
1652768400000|2022-05-17 06:20:00|1865.2|1863.2|1865.4|1863.4|1865.6|1863.6|1865.1|1863.1|0
1652768700000|2022-05-17 06:25:00|1865.3|1863.3|1865|1863|1865.3|1863.3|1864.7|1862.7|0
1652769000000|2022-05-17 06:30:00|1864.8|1862.8|1865.3|1863.3|1865.5|1863.5|1864.7|1862.7|0
1652769300000|2022-05-17 06:35:00|1865.4|1863.4|1866|1864|1866|1864|1865.4|1863.4|0
1652769600000|2022-05-17 06:40:00|1865.8|1863.8|1866|1864|1866|1864|1865.5|1863.5|0
1652769900000|2022-05-17 06:45:00|1866.1|1864.1|1866.4|1864.4|1866.4|1864.4|1865.7|1863.7|0
1652770200000|2022-05-17 06:50:00|1866.2|1864.2|1866.1|1864.1|1866.4|1864.4|1865.9|1863.9|0
1652770500000|2022-05-17 06:55:00|1866.3|1864.3|1867.2|1865.2|1867.2|1865.2|1866.2|1864.2|0
1652770800000|2022-05-17 07:00:00|1867.1|1865.1|1868.5|1866.5|1869|1867|1865.9|1863.9|0
1652771100000|2022-05-17 07:05:00|1868.7|1866.7|1867.2|1865.2|1869.1|1867.1|1867|1865|0
1652771400000|2022-05-17 07:10:00|1867|1865|1866.6|1864.6|1867.3|1865.3|1866|1864|0
1652771700000|2022-05-17 07:15:00|1866.5|1864.5|1866.8|1864.8|1867.4|1865.4|1866.3|1864.3|0
1652772000000|2022-05-17 07:20:00|1866.7|1864.7|1868|1866|1868.1|1866.1|1866.1|1864.1|0
1652772300000|2022-05-17 07:25:00|1867.8|1865.8|1867.4|1865.4|1868|1866|1867|1865|0
1652772600000|2022-05-17 07:30:00|1865.7|1864.5|1869.5|1868.3|1870|1868.8|1865.7|1864.5|515
1652772900000|2022-05-17 07:35:00|1869.2|1868|1870.5|1869.3|1870.5|1869.3|1869|1867.8|133
1652773200000|2022-05-17 07:40:00|1871|1869.8|1871.2|1870|1872|1870.8|1870.2|1869|120
1652773500000|2022-05-17 07:45:00|1871.5|1870.3|1870|1868.8|1871.5|1870.3|1870|1868.8|106
1652773800000|2022-05-17 07:50:00|1870.5|1869.3|1870|1868.8|1870.5|1869.3|1869.5|1868.3|96
1652774100000|2022-05-17 07:55:00|1869.5|1868.3|1869|1867.8|1870|1868.8|1868.5|1867.3|150
1652774400000|2022-05-17 08:00:00|1869.2|1868|1871|1869.8|1871.5|1870.3|1869.2|1868|145
1652774700000|2022-05-17 08:05:00|1871.5|1870.3|1873.5|1872.3|1874|1872.8|1870.7|1869.5|162
1652775000000|2022-05-17 08:10:00|1873.2|1872|1874|1872.8|1874|1872.8|1873|1871.8|41
1652775300000|2022-05-17 08:15:00|1874.2|1873|1875.5|1874.3|1875.5|1874.3|1873.7|1872.5|159
1652775600000|2022-05-17 08:20:00|1876|1874.8|1875|1873.8|1876|1874.8|1875|1873.8|128
1652775900000|2022-05-17 08:25:00|1875.2|1874|1876.5|1875.3|1876.5|1875.3|1875|1873.8|104
1652776200000|2022-05-17 08:30:00|1876.7|1875.5|1876.7|1875.5|1877|1875.8|1876|1874.8|94
1652776500000|2022-05-17 08:35:00|1876.5|1875.3|1879|1877.8|1879.5|1878.3|1876.5|1875.3|270
1652776800000|2022-05-17 08:40:00|1879.5|1878.3|1878.5|1877.3|1879.5|1878.3|1878|1876.8|91
1652777100000|2022-05-17 08:45:00|1879|1877.8|1878.5|1877.3|1879|1877.8|1878.5|1877.3|81
1652777400000|2022-05-17 08:50:00|1878|1876.8|1877.5|1876.3|1878|1876.8|1876|1874.8|226
1652777700000|2022-05-17 08:55:00|1877|1875.8|1876|1874.8|1877.5|1876.3|1876|1874.8|211
1652778000000|2022-05-17 09:00:00|1875.7|1874.5|1877|1875.8|1877|1875.8|1875.5|1874.3|214
1652778300000|2022-05-17 09:05:00|1876.7|1875.5|1877|1875.8|1877|1875.8|1876.5|1875.3|113
1652778600000|2022-05-17 09:10:00|1876.7|1875.5|1877|1875.8|1877.5|1876.3|1876.7|1875.5|76
1652778900000|2022-05-17 09:15:00|1876.5|1875.3|1877|1875.8|1877|1875.8|1876|1874.8|144
1652779200000|2022-05-17 09:20:00|1877.5|1876.3|1878.5|1877.3|1878.5|1877.3|1877.5|1876.3|260
1652779500000|2022-05-17 09:25:00|1879|1877.8|1878.5|1877.3|1879|1877.8|1878|1876.8|255
1652779800000|2022-05-17 09:30:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1877|1875.8|121
1652780100000|2022-05-17 09:35:00|1878.2|1877|1878.5|1877.3|1878.5|1877.3|1878|1876.8|25
1652780400000|2022-05-17 09:40:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1878|1876.8|126
1652780700000|2022-05-17 09:45:00|1878.2|1877|1878.5|1877.3|1879|1877.8|1878|1876.8|100
1652781000000|2022-05-17 09:50:00|1879|1877.8|1878.5|1877.3|1879|1877.8|1878.5|1877.3|92
1652781300000|2022-05-17 09:55:00|1878.7|1877.5|1879|1877.8|1879.5|1878.3|1878.5|1877.3|116
1652781600000|2022-05-17 10:00:00|1879.2|1878|1880.5|1879.3|1880.5|1879.3|1879|1877.8|90
1652781900000|2022-05-17 10:05:00|1880|1878.8|1880|1878.8|1880.5|1879.3|1879.7|1878.5|89
1652782200000|2022-05-17 10:10:00|1879.7|1878.5|1878.5|1877.3|1879.7|1878.5|1878.5|1877.3|108
1652782500000|2022-05-17 10:15:00|1878|1876.8|1878|1876.8|1878.5|1877.3|1877.5|1876.3|116
1652782800000|2022-05-17 10:20:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1877.5|1876.3|186
1652783100000|2022-05-17 10:25:00|1878.2|1877|1877.5|1876.3|1878.5|1877.3|1877.5|1876.3|153
1652783400000|2022-05-17 10:30:00|1877.7|1876.5|1878.5|1877.3|1878.5|1877.3|1877.7|1876.5|65
1652783700000|2022-05-17 10:35:00|1878|1876.8|1878|1876.8|1878.5|1877.3|1878|1876.8|83
1652784000000|2022-05-17 10:40:00|1877.5|1876.3|1878.5|1877.3|1878.5|1877.3|1877.5|1876.3|83
1652784300000|2022-05-17 10:45:00|1878.7|1877.5|1880|1878.8|1880|1878.8|1878.5|1877.3|180
1652784600000|2022-05-17 10:50:00|1880.2|1879|1880|1878.8|1880.5|1879.3|1880|1878.8|128
1652784900000|2022-05-17 10:55:00|1879.5|1878.3|1880|1878.8|1880|1878.8|1879.5|1878.3|68
1652785200000|2022-05-17 11:00:00|1879.5|1878.3|1878.5|1877.3|1879.5|1878.3|1878.5|1877.3|98
1652785500000|2022-05-17 11:05:00|1878.7|1877.5|1878.7|1877.5|1879|1877.8|1878.5|1877.3|67
1652785800000|2022-05-17 11:10:00|1879|1877.8|1878.5|1877.3|1879.5|1878.3|1878.5|1877.3|130
1652786100000|2022-05-17 11:15:00|1879|1877.8|1879.5|1878.3|1879.5|1878.3|1878.5|1877.3|31
1652786400000|2022-05-17 11:20:00|1880|1878.8|1880.5|1879.3|1880.5|1879.3|1879.5|1878.3|62
1652786700000|2022-05-17 11:25:00|1880|1878.8|1880.5|1879.3|1880.5|1879.3|1880|1878.8|48
1652787000000|2022-05-17 11:30:00|1880|1878.8|1879.5|1878.3|1880.5|1879.3|1879.5|1878.3|67
1652787300000|2022-05-17 11:35:00|1879.2|1878|1877.5|1876.3|1879.5|1878.3|1877|1875.8|228
1652787600000|2022-05-17 11:40:00|1877|1875.8|1877|1875.8|1877|1875.8|1876.5|1875.3|41
1652787900000|2022-05-17 11:45:00|1877.2|1876|1877|1875.8|1877.5|1876.3|1876.5|1875.3|94
1652788200000|2022-05-17 11:50:00|1876.7|1875.5|1876.5|1875.3|1877|1875.8|1876.5|1875.3|38
1652788500000|2022-05-17 11:55:00|1876.7|1875.5|1876.5|1875.3|1877|1875.8|1876.5|1875.3|29
1652788800000|2022-05-17 12:00:00|1876.7|1875.5|1878|1876.8|1878|1876.8|1876.7|1875.5|197
1652789100000|2022-05-17 12:05:00|1878.2|1877|1877.5|1876.3|1878.5|1877.3|1877.5|1876.3|352
1652789400000|2022-05-17 12:10:00|1877.2|1876|1877.5|1876.3|1878|1876.8|1877.2|1876|75
1652789700000|2022-05-17 12:15:00|1877|1875.8|1877|1875.8|1877.5|1876.3|1877|1875.8|93
1652790000000|2022-05-17 12:20:00|1877.2|1876|1877|1875.8|1877.5|1876.3|1876.5|1875.3|66
1652790300000|2022-05-17 12:25:00|1877.5|1876.3|1876|1874.8|1877.5|1876.3|1876|1874.8|54
1652790600000|2022-05-17 12:30:00|1876.7|1875.5|1877.5|1876.3|1878|1876.8|1875.5|1874.3|116
1652790900000|2022-05-17 12:35:00|1877.7|1876.5|1877.5|1876.3|1878.2|1877|1877|1875.8|38
1652791200000|2022-05-17 12:40:00|1877.2|1876|1878|1876.8|1878|1876.8|1876.5|1875.3|21
1652791500000|2022-05-17 12:45:00|1878.5|1877.3|1878.5|1877.3|1879.5|1878.3|1878|1876.8|139
1652791800000|2022-05-17 12:50:00|1878.2|1877|1877|1875.8|1878.2|1877|1876.5|1875.3|90
1652792100000|2022-05-17 12:55:00|1876.7|1875.5|1878.5|1877.3|1879|1877.8|1876.5|1875.3|90
1652792400000|2022-05-17 13:00:00|1879|1877.8|1879.5|1878.3|1879.5|1878.3|1878.2|1877|42
1652792700000|2022-05-17 13:05:00|1879.7|1878.5|1879|1877.8|1879.7|1878.5|1878.5|1877.3|38
1652793000000|2022-05-17 13:10:00|1879.2|1878|1879|1877.8|1879.5|1878.3|1879|1877.8|7
1652793300000|2022-05-17 13:15:00|1879.5|1878.3|1878.5|1877.3|1880|1878.8|1878.5|1877.3|56
1652793600000|2022-05-17 13:20:00|1878.7|1877.5|1879|1877.8|1879.2|1878|1878.5|1877.3|37
1652793900000|2022-05-17 13:25:00|1879.2|1878|1880.5|1879.3|1880.5|1879.3|1879|1877.8|19
1652794200000|2022-05-17 13:30:00|1880.2|1879|1880.5|1879.3|1881.5|1880.3|1879|1877.8|488
1652794500000|2022-05-17 13:35:00|1880.7|1879.5|1878.5|1877.3|1881|1879.8|1878|1876.8|253
1652794800000|2022-05-17 13:40:00|1879|1877.8|1880.5|1879.3|1881|1879.8|1878|1876.8|409
1652795100000|2022-05-17 13:45:00|1880.2|1879|1876.5|1875.3|1880.7|1879.5|1876.5|1875.3|224
1652795400000|2022-05-17 13:50:00|1876.7|1875.5|1876|1874.8|1878|1876.8|1875.7|1874.5|77
1652795700000|2022-05-17 13:55:00|1876.2|1875|1876.5|1875.3|1877|1875.8|1875.5|1874.3|96
1652796000000|2022-05-17 14:00:00|1877|1875.8|1879.5|1878.3|1880|1878.8|1877|1875.8|432
1652796300000|2022-05-17 14:05:00|1879.2|1878|1876.5|1875.3|1879.5|1878.3|1876.2|1875|129
1652796600000|2022-05-17 14:10:00|1876|1874.8|1875.5|1874.3|1876|1874.8|1874|1872.8|100
1652796900000|2022-05-17 14:15:00|1875.7|1874.5|1877|1875.8|1877.5|1876.3|1875.5|1874.3|180
1652797200000|2022-05-17 14:20:00|1877.2|1876|1877.2|1876|1877.5|1876.3|1876|1874.8|63
1652797500000|2022-05-17 14:25:00|1877|1875.8|1874|1872.8|1877.5|1876.3|1873.5|1872.3|126
1652797800000|2022-05-17 14:30:00|1873.7|1872.5|1874|1872.8|1875|1873.8|1873.5|1872.3|124
1652798100000|2022-05-17 14:35:00|1873.5|1872.3|1871.5|1870.3|1873.7|1872.5|1871.5|1870.3|173
1652798400000|2022-05-17 14:40:00|1871.7|1870.5|1870.2|1869|1872|1870.8|1870|1868.8|169
1652798700000|2022-05-17 14:45:00|1870|1868.8|1870.5|1869.3|1870.7|1869.5|1868.5|1867.3|130
1652799000000|2022-05-17 14:50:00|1871|1869.8|1871.7|1870.5|1872|1870.8|1870|1868.8|60
1652799300000|2022-05-17 14:55:00|1871.5|1870.3|1873|1871.8|1873|1871.8|1871.5|1870.3|65
1652799600000|2022-05-17 15:00:00|1873.5|1872.3|1874|1872.8|1874|1872.8|1872.7|1871.5|239
1652799900000|2022-05-17 15:05:00|1874.5|1873.3|1874.5|1873.3|1874.5|1873.3|1874|1872.8|42
1652800200000|2022-05-17 15:10:00|1875|1873.8|1874.5|1873.3|1875.2|1874|1874|1872.8|84
1652800500000|2022-05-17 15:15:00|1874.7|1873.5|1874.7|1873.5|1875.2|1874|1873|1871.8|121
1652800800000|2022-05-17 15:20:00|1875|1873.8|1875.5|1874.3|1876|1874.8|1874.5|1873.3|77
1652801100000|2022-05-17 15:25:00|1875.7|1874.5|1876.5|1875.3|1876.5|1875.3|1875|1873.8|110
1652801400000|2022-05-17 15:30:00|1876.7|1875.5|1877.5|1876.3|1877.5|1876.3|1876.2|1875|158
1652801700000|2022-05-17 15:35:00|1877.2|1876|1876.5|1875.3|1877.5|1876.3|1876|1874.8|129
1652802000000|2022-05-17 15:40:00|1876.2|1875|1875.7|1874.5|1877|1875.8|1875.5|1874.3|45
1652802300000|2022-05-17 15:45:00|1875.5|1874.3|1875.7|1874.5|1876|1874.8|1875|1873.8|62
1652802600000|2022-05-17 15:50:00|1876|1874.8|1877|1875.8|1877|1875.8|1875.7|1874.5|4
1652802900000|2022-05-17 15:55:00|1876.5|1875.3|1876.5|1875.3|1877|1875.8|1876|1874.8|28
1652803200000|2022-05-17 16:00:00|1876.7|1875.5|1876.2|1875|1876.7|1875.5|1876|1874.8|37
1652803500000|2022-05-17 16:05:00|1876.5|1875.3|1875|1873.8|1876.5|1875.3|1874.5|1873.3|76
1652803800000|2022-05-17 16:10:00|1874.7|1873.5|1875.5|1874.3|1875.5|1874.3|1874|1872.8|30
1652804100000|2022-05-17 16:15:00|1875.2|1874|1877|1875.8|1878|1876.8|1875|1873.8|106
1652804400000|2022-05-17 16:20:00|1876.7|1875.5|1877|1875.8|1877|1875.8|1876.5|1875.3|19
1652804700000|2022-05-17 16:25:00|1876.5|1875.3|1877.5|1876.3|1878.5|1877.3|1876.5|1875.3|36
1652805000000|2022-05-17 16:30:00|1877.2|1876|1878.5|1877.3|1878.5|1877.3|1877|1875.8|21
1652805300000|2022-05-17 16:35:00|1878.2|1877|1878|1876.8|1879|1877.8|1878|1876.8|31
1652805600000|2022-05-17 16:40:00|1878.5|1877.3|1879|1877.8|1879.5|1878.3|1878.2|1877|31
1652805900000|2022-05-17 16:45:00|1878.7|1877.5|1878.5|1877.3|1879.5|1878.3|1878|1876.8|95
1652806200000|2022-05-17 16:50:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1877.5|1876.3|27
1652806500000|2022-05-17 16:55:00|1877.7|1876.5|1877.5|1876.3|1878|1876.8|1877|1875.8|33
1652806800000|2022-05-17 17:00:00|1877|1875.8|1877|1875.8|1877.5|1876.3|1876|1874.8|47
1652807100000|2022-05-17 17:05:00|1876.7|1875.5|1878|1876.8|1878.5|1877.3|1876.5|1875.3|45
1652807400000|2022-05-17 17:10:00|1878.2|1877|1879.5|1878.3|1879.5|1878.3|1878|1876.8|22
1652807700000|2022-05-17 17:15:00|1880|1878.8|1880|1878.8|1880.5|1879.3|1879.5|1878.3|28
1652808000000|2022-05-17 17:20:00|1879.7|1878.5|1879|1877.8|1880|1878.8|1879|1877.8|28
1652808300000|2022-05-17 17:25:00|1878.7|1877.5|1879|1877.8|1880|1878.8|1878.5|1877.3|19
1652808600000|2022-05-17 17:30:00|1878.7|1877.5|1879.2|1878|1880|1878.8|1878.5|1877.3|7
1652808900000|2022-05-17 17:35:00|1879.5|1878.3|1879.2|1878|1880|1878.8|1879|1877.8|30
1652809200000|2022-05-17 17:40:00|1879|1877.8|1879|1877.8|1879.5|1878.3|1878.5|1877.3|19
1652809500000|2022-05-17 17:45:00|1878.7|1877.5|1879|1877.8|1879|1877.8|1878|1876.8|13
1652809800000|2022-05-17 17:50:00|1878.5|1877.3|1878.5|1877.3|1879|1877.8|1878.5|1877.3|15
1652810100000|2022-05-17 17:55:00|1878|1876.8|1877.5|1876.3|1878.5|1877.3|1877.5|1876.3|22
1652810400000|2022-05-17 18:00:00|1878|1876.8|1876.7|1875.5|1878|1876.8|1876|1874.8|43
1652810700000|2022-05-17 18:05:00|1877|1875.8|1879.5|1878.3|1880|1878.8|1877|1875.8|72
1652811000000|2022-05-17 18:10:00|1879.2|1878|1875.5|1874.3|1879.2|1878|1874|1872.8|205
1652811300000|2022-05-17 18:15:00|1875.7|1874.5|1875.5|1874.3|1877|1875.8|1874.5|1873.3|94
1652811600000|2022-05-17 18:20:00|1875.2|1874|1873.5|1872.3|1875.2|1874|1870.5|1869.3|147
1652811900000|2022-05-17 18:25:00|1873.2|1872|1874.5|1873.3|1875.7|1874.5|1872.7|1871.5|59
1652812200000|2022-05-17 18:30:00|1874|1872.8|1872.5|1871.3|1875.5|1874.3|1872|1870.8|116
1652812500000|2022-05-17 18:35:00|1872.2|1871|1876|1874.8|1876|1874.8|1871.2|1870|60
1652812800000|2022-05-17 18:40:00|1876.2|1875|1877.5|1876.3|1878|1876.8|1875.5|1874.3|123
1652813100000|2022-05-17 18:45:00|1877.7|1876.5|1880.5|1879.3|1881|1879.8|1877.2|1876|111
1652813400000|2022-05-17 18:50:00|1880.7|1879.5|1879.5|1878.3|1881|1879.8|1879|1877.8|55
1652813700000|2022-05-17 18:55:00|1879.7|1878.5|1880|1878.8|1880.7|1879.5|1879|1877.8|39
1652814000000|2022-05-17 19:00:00|1880.2|1879|1882|1880.8|1882.5|1881.3|1880|1878.8|112
1652814300000|2022-05-17 19:05:00|1881.5|1880.3|1881.5|1880.3|1883|1881.8|1881|1879.8|190
1652814600000|2022-05-17 19:10:00|1881.7|1880.5|1881|1879.8|1881.7|1880.5|1880|1878.8|46
1652814900000|2022-05-17 19:15:00|1881.2|1880|1881.5|1880.3|1882|1880.8|1880.7|1879.5|101
1652815200000|2022-05-17 19:20:00|1882|1880.8|1881.5|1880.3|1882.5|1881.3|1881|1879.8|40
1652815500000|2022-05-17 19:25:00|1881.7|1880.5|1882|1880.8|1882.2|1881|1881.5|1880.3|53
1652815800000|2022-05-17 19:30:00|1881.5|1880.3|1881.7|1880.5|1883|1881.8|1881|1879.8|98
1652816100000|2022-05-17 19:35:00|1882|1880.8|1880.5|1879.3|1882|1880.8|1880.2|1879|55
1652816400000|2022-05-17 19:40:00|1880.2|1879|1881|1879.8|1882|1880.8|1879.7|1878.5|116
1652816700000|2022-05-17 19:45:00|1880.7|1879.5|1879.5|1878.3|1881|1879.8|1879|1877.8|168
1652817000000|2022-05-17 19:50:00|1880.2|1879|1880.5|1879.3|1880.5|1879.3|1879.5|1878.3|200
1652817300000|2022-05-17 19:55:00|1880|1878.8|1881.5|1880.3|1881.5|1880.3|1879.5|1878.3|165
1652817600000|2022-05-17 20:00:00|1881|1879.8|1880.5|1879.3|1881|1879.8|1880.5|1879.3|61
1652817900000|2022-05-17 20:05:00|1881|1879.8|1881.5|1880.3|1881.5|1880.3|1881|1879.8|43
1652818200000|2022-05-17 20:10:00|1881|1879.8|1881.5|1880.3|1881.5|1880.3|1881|1879.8|16
1652818500000|2022-05-17 20:15:00|1882|1880.8|1882|1880.8|1882|1880.8|1881.7|1880.5|21
1652818800000|2022-05-17 20:20:00|1881.7|1880.5|1882|1880.8|1882|1880.8|1881.7|1880.5|40
1652819100000|2022-05-17 20:25:00|1881.7|1880.5|1881.5|1880.3|1882|1880.8|1881.5|1880.3|9
1652819400000|2022-05-17 20:30:00|||||||||5
1652819700000|2022-05-17 20:35:00|||||||||6
1652820000000|2022-05-17 20:40:00|||||||||7
1652820300000|2022-05-17 20:45:00|1881|1879.8|1880.5|1879.3|1881|1879.8|1880.5|1879.3|66
1652820600000|2022-05-17 20:50:00|||||||||11
1652820900000|2022-05-17 20:55:00|1881.4|1879.4|1881.5|1879.5|1881.7|1879.7|1881.2|1879.2|0
1652821200000|2022-05-17 21:00:00|1881.2|1879.2|1881.2|1879.2|1881.2|1879.2|1881.2|1879.2|10
1652822100000|2022-05-17 21:15:00|1881.3|1879.3|1881.3|1879.3|1881.4|1879.4|1881.3|1879.3|0
1652822400000|2022-05-17 21:20:00|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|1881.3|1879.3|0
1652822700000|2022-05-17 21:25:00|1881.5|1879.5|1881.3|1879.3|1881.5|1879.5|1881.3|1879.3|0
1652823000000|2022-05-17 21:30:00|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|0
1652823300000|2022-05-17 21:35:00|1881.3|1879.3|1881.3|1879.3|1881.4|1879.4|1881.2|1879.2|0
1652823900000|2022-05-17 21:45:00|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|0
1652824200000|2022-05-17 21:50:00|1881.3|1879.3|1881.4|1879.4|1881.4|1879.4|1881.3|1879.3|0
1652824500000|2022-05-17 21:55:00|1881.5|1879.5|1881.5|1879.5|1881.5|1879.5|1881.3|1879.3|0
1652824800000|2022-05-17 22:00:00|1881.6|1879.6|1882.4|1880.4|1882.4|1880.4|1881.6|1879.6|0
1652825100000|2022-05-17 22:05:00|1882.5|1880.5|1883.5|1881.5|1883.5|1881.5|1882.5|1880.5|0
1652825400000|2022-05-17 22:10:00|1883.4|1881.4|1883|1881|1883.5|1881.5|1883|1881|0
1652825700000|2022-05-17 22:15:00|1882.9|1880.9|1882.9|1880.9|1883.1|1881.1|1882.6|1880.6|0
1652826000000|2022-05-17 22:20:00|1882.6|1880.6|1883.1|1881.1|1883.1|1881.1|1882.6|1880.6|0
1652826300000|2022-05-17 22:25:00|1882.9|1880.9|1883.4|1881.4|1883.4|1881.4|1882.9|1880.9|0
1652826600000|2022-05-17 22:30:00|1883.3|1881.3|1883.7|1881.7|1883.7|1881.7|1883.3|1881.3|0
1652826900000|2022-05-17 22:35:00|1883.6|1881.6|1883.8|1881.8|1883.8|1881.8|1883.6|1881.6|0
1652827200000|2022-05-17 22:40:00|1883.7|1881.7|1883.9|1881.9|1883.9|1881.9|1883.1|1881.1|0
1652827500000|2022-05-17 22:45:00|1884|1882|1883.8|1881.8|1884|1882|1883.8|1881.8|0
1652827800000|2022-05-17 22:50:00|1883.6|1881.6|1883|1881|1883.6|1881.6|1882.8|1880.8|0
1652828100000|2022-05-17 22:55:00|1882.8|1880.8|1882.6|1880.6|1883|1881|1882.6|1880.6|0
1652828400000|2022-05-17 23:00:00|1882.7|1880.7|1882.6|1880.6|1882.9|1880.9|1881.9|1879.9|0
1652828700000|2022-05-17 23:05:00|1882.5|1880.5|1882.4|1880.4|1882.8|1880.8|1882|1880|0
1652829000000|2022-05-17 23:10:00|1882.5|1880.5|1882.9|1880.9|1883.2|1881.2|1882.4|1880.4|0
1652829300000|2022-05-17 23:15:00|1882.7|1880.7|1883|1881|1883|1881|1882.7|1880.7|0
1652829600000|2022-05-17 23:20:00|1883.1|1881.1|1883|1881|1883.2|1881.2|1883|1881|0
1652829900000|2022-05-17 23:25:00|1882.9|1880.9|1882.5|1880.5|1883|1881|1882.2|1880.2|0
1652830200000|2022-05-17 23:30:00|1882.6|1880.6|1885.3|1883.3|1885.7|1883.7|1882.6|1880.6|0
1652830500000|2022-05-17 23:35:00|1885.2|1883.2|1883.5|1881.5|1885.6|1883.6|1883.2|1881.2|0
1652830800000|2022-05-17 23:40:00|1883.6|1881.6|1882.8|1880.8|1884.7|1882.7|1881.1|1879.1|0
1652831100000|2022-05-17 23:45:00|1883|1881|1880.5|1879.3|1883|1881|1879.5|1878.3|668
1652831400000|2022-05-17 23:50:00|1881|1879.8|1879.5|1878.3|1881|1879.8|1879.5|1878.3|131
1652831700000|2022-05-17 23:55:00|1880|1878.8|1878.5|1877.3|1880.5|1879.3|1877.7|1876.5|455
1652832000000|2022-05-18 00:00:00|1878.3|1877.5|1882.8|1882|1883.3|1882.5|1878.3|1877.5|1674
1652832300000|2022-05-18 00:05:00|1883.3|1882.5|1886.8|1886|1887.3|1886.5|1881.3|1880.5|1253
1652832600000|2022-05-18 00:10:00|1887.3|1886.5|1886.8|1886|1887.3|1886.5|1885.3|1884.5|848
1652832900000|2022-05-18 00:15:00|1886.3|1885.5|1889.8|1889|1890|1889.2|1886.3|1885.5|907
1652833200000|2022-05-18 00:20:00|1889.3|1888.5|1889.8|1889|1889.8|1889|1886.8|1886|543
1652833500000|2022-05-18 00:25:00|1890.3|1889.5|1888.8|1888|1890.3|1889.5|1888.8|1888|391
1652833800000|2022-05-18 00:30:00|1888.3|1887.5|1890.8|1890|1891.3|1890.5|1888.3|1887.5|577
1652834100000|2022-05-18 00:35:00|1891.3|1890.5|1890.3|1889.5|1891.3|1890.5|1888.8|1888|388
1652834400000|2022-05-18 00:40:00|1889.8|1889|1889.3|1888.5|1890.8|1890|1889.3|1888.5|425
1652834700000|2022-05-18 00:45:00|1888.8|1888|1887.8|1887|1888.8|1888|1887.3|1886.5|237
1652835000000|2022-05-18 00:50:00|1888.3|1887.5|1888.8|1888|1888.8|1888|1887.3|1886.5|331
1652835300000|2022-05-18 00:55:00|1888.3|1887.5|1886.8|1886|1889.3|1888.5|1886.3|1885.5|353
1652835600000|2022-05-18 01:00:00|1887.3|1886.5|1886.5|1885.7|1887.8|1887|1885.8|1885|649
1652835900000|2022-05-18 01:05:00|1886.8|1886|1886.8|1886|1887.3|1886.5|1886.3|1885.5|322
1652836200000|2022-05-18 01:10:00|1887.3|1886.5|1888.3|1887.5|1888.3|1887.5|1886.8|1886|222
1652836500000|2022-05-18 01:15:00|1888.8|1888|1887.3|1886.5|1888.8|1888|1887.3|1886.5|256
1652836800000|2022-05-18 01:20:00|1886.8|1886|1884.8|1884|1886.8|1886|1884.8|1884|456
1652837100000|2022-05-18 01:25:00|1885.3|1884.5|1883.8|1883|1885.8|1885|1883.8|1883|394
1652837400000|2022-05-18 01:30:00|1884.3|1883.5|1878.8|1878|1884.3|1883.5|1878.8|1878|841
1652837700000|2022-05-18 01:35:00|1879|1878.2|1879.3|1878.5|1879.8|1879|1878.3|1877.5|574
1652838000000|2022-05-18 01:40:00|1879|1878.2|1875.8|1875|1879.3|1878.5|1875.8|1875|406
1652838300000|2022-05-18 01:45:00|1875.3|1874.5|1876.3|1875.5|1876.8|1876|1874.3|1873.5|709
1652838600000|2022-05-18 01:50:00|1876.8|1876|1876.3|1875.5|1877.8|1877|1875.8|1875|528
1652838900000|2022-05-18 01:55:00|1875.8|1875|1878.8|1878|1878.8|1878|1875.8|1875|423
1652839200000|2022-05-18 02:00:00|1878.5|1877.7|1879.3|1878.5|1879.8|1879|1877.8|1877|436
1652839500000|2022-05-18 02:05:00|1878.8|1878|1877.8|1877|1879.3|1878.5|1877.3|1876.5|305
1652839800000|2022-05-18 02:10:00|1878.3|1877.5|1877.8|1877|1878.8|1878|1877.8|1877|277
1652840100000|2022-05-18 02:15:00|1877.3|1876.5|1877.3|1876.5|1877.8|1877|1876.3|1875.5|293
1652840400000|2022-05-18 02:20:00|1877.8|1877|1879.3|1878.5|1879.3|1878.5|1877.3|1876.5|261
1652840700000|2022-05-18 02:25:00|1878.8|1878|1880.3|1879.5|1880.3|1879.5|1878.8|1878|393
1652841000000|2022-05-18 02:30:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1879.8|1879|485
1652841300000|2022-05-18 02:35:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1880.8|1880|76
1652841600000|2022-05-18 02:40:00|1881.8|1881|1883.3|1882.5|1883.3|1882.5|1881.8|1881|330
1652841900000|2022-05-18 02:45:00|1882.8|1882|1882.3|1881.5|1882.8|1882|1882.3|1881.5|180
1652842200000|2022-05-18 02:50:00|1882.8|1882|1883.3|1882.5|1883.3|1882.5|1882.3|1881.5|178
1652842500000|2022-05-18 02:55:00|1882.8|1882|1882.3|1881.5|1883.3|1882.5|1882.3|1881.5|125
1652842800000|2022-05-18 03:00:00|1881.8|1881|1883.3|1882.5|1883.3|1882.5|1881.8|1881|68
1652843100000|2022-05-18 03:05:00|1883|1882.2|1882.8|1882|1883.3|1882.5|1882.3|1881.5|58
1652843400000|2022-05-18 03:10:00|1882.3|1881.5|1881.8|1881|1882.8|1882|1881.8|1881|121
1652843700000|2022-05-18 03:15:00|1882.3|1881.5|1881.3|1880.5|1882.3|1881.5|1881.3|1880.5|76
1652844000000|2022-05-18 03:20:00|1880.8|1880|1880.8|1880|1881.3|1880.5|1880.3|1879.5|94
1652844300000|2022-05-18 03:25:00|1880.3|1879.5|1880.3|1879.5|1880.8|1880|1880.3|1879.5|139
1652844600000|2022-05-18 03:30:00|1880.8|1880|1880.8|1880|1880.8|1880|1879.8|1879|498
1652844900000|2022-05-18 03:35:00|1880.3|1879.5|1878.8|1878|1881.3|1880.5|1877.8|1877|620
1652845200000|2022-05-18 03:40:00|1878.3|1877.5|1878.8|1878|1879.3|1878.5|1877.8|1877|167
1652845500000|2022-05-18 03:45:00|1879.3|1878.5|1879.8|1879|1880.3|1879.5|1879.3|1878.5|170
1652845800000|2022-05-18 03:50:00|1879.3|1878.5|1880.3|1879.5|1880.3|1879.5|1879.3|1878.5|187
1652846100000|2022-05-18 03:55:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1880.3|1879.5|399
1652846400000|2022-05-18 04:00:00|1881.5|1880.7|1881.8|1881|1881.8|1881|1881.3|1880.5|195
1652846700000|2022-05-18 04:05:00|1881.3|1880.5|1881.3|1880.5|1881.8|1881|1881.3|1880.5|238
1652847000000|2022-05-18 04:10:00|1880.8|1880|1880.3|1879.5|1881.3|1880.5|1880.3|1879.5|260
1652847300000|2022-05-18 04:15:00|1880.5|1879.7|1880.3|1879.5|1880.8|1880|1879.8|1879|209
1652847600000|2022-05-18 04:20:00|1880.8|1880|1881|1880.2|1881.3|1880.5|1880.8|1880|227
1652847900000|2022-05-18 04:25:00|1880.8|1880|1880.3|1879.5|1881|1880.2|1880.3|1879.5|113
1652848200000|2022-05-18 04:30:00|1880|1879.2|1878.8|1878|1880|1879.2|1878.8|1878|316
1652848500000|2022-05-18 04:35:00|1879.3|1878.5|1880.3|1879.5|1880.3|1879.5|1878.8|1878|423
1652848800000|2022-05-18 04:40:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1880.8|1880|351
1652849100000|2022-05-18 04:45:00|1880.8|1880|1880.3|1879.5|1881.3|1880.5|1880.3|1879.5|297
1652849400000|2022-05-18 04:50:00|1880.8|1880|1880.3|1879.5|1880.8|1880|1880.3|1879.5|223
1652849700000|2022-05-18 04:55:00|1879.8|1879|1880.3|1879.5|1880.3|1879.5|1879.8|1879|220
1652850000000|2022-05-18 05:00:00|1879.8|1879|1880.8|1880|1880.8|1880|1879.8|1879|492
1652850300000|2022-05-18 05:05:00|1881.3|1880.5|1880.8|1880|1881.8|1881|1880.8|1880|405
1652850600000|2022-05-18 05:10:00|1881.3|1880.5|1881.3|1880.5|1881.5|1880.7|1880.8|1880|432
1652850900000|2022-05-18 05:15:00|1881.8|1881|1881.8|1881|1881.8|1881|1881.8|1881|125
1652851200000|2022-05-18 05:20:00|1881.3|1880.5|1881.3|1880.5|1881.3|1880.5|1880.8|1880|403
1652851500000|2022-05-18 05:25:00|1881.8|1881|1881.8|1881|1881.8|1881|1880.8|1880|361
1652851800000|2022-05-18 05:30:00|1881.3|1880.5|1882.3|1881.5|1882.8|1882|1881.3|1880.5|349
1652852100000|2022-05-18 05:35:00|1881.8|1881|1882.3|1881.5|1882.3|1881.5|1881.8|1881|398
1652852400000|2022-05-18 05:40:00|1881.8|1881|1882.8|1882|1882.8|1882|1881.8|1881|517
1652852700000|2022-05-18 05:45:00|1883.3|1882.5|1884.3|1883.5|1884.3|1883.5|1882.8|1882|821
1652853000000|2022-05-18 05:50:00|1884|1883.2|1885.3|1884.5|1885.8|1885|1883.8|1883|1378
1652853300000|2022-05-18 05:55:00|1885.8|1885|1886.3|1885.5|1886.3|1885.5|1884.8|1884|4468
1652853600000|2022-05-18 06:00:00|1885.8|1885|1887.3|1886.5|1887.3|1886.5|1885.3|1884.5|2016
1652853900000|2022-05-18 06:05:00|1886.8|1886|1884.8|1882.8|1886.8|1886|1883.3|1882.5|924
1652854200000|2022-05-18 06:10:00|1885|1883|1883.6|1881.6|1885|1883|1883.1|1881.1|3
1652854500000|2022-05-18 06:15:00|1883.4|1881.4|1883.9|1881.9|1884.6|1882.6|1882.8|1880.8|738
1652854800000|2022-05-18 06:20:00|1883.7|1881.7|1883.4|1881.4|1883.9|1881.9|1882.8|1880.8|0
1652855100000|2022-05-18 06:25:00|1883.6|1881.6|1882.7|1880.7|1883.8|1881.8|1882.7|1880.7|0
1652855400000|2022-05-18 06:30:00|1882.6|1880.6|1882.7|1880.7|1883.2|1881.2|1882.4|1880.4|0
1652855700000|2022-05-18 06:35:00|1882.8|1880.8|1883.2|1881.2|1883.2|1881.2|1882.4|1880.4|0
1652856000000|2022-05-18 06:40:00|1883|1881|1882.9|1880.9|1883.2|1881.2|1882.7|1880.7|0
1652856300000|2022-05-18 06:45:00|1882.7|1880.7|1882.9|1880.9|1882.9|1880.9|1882.5|1880.5|0
1652856600000|2022-05-18 06:50:00|1882.8|1880.8|1884|1882|1884.2|1882.2|1882.8|1880.8|0
1652856900000|2022-05-18 06:55:00|1883.9|1881.9|1883.4|1881.4|1884.2|1882.2|1883.2|1881.2|0
1652857200000|2022-05-18 07:00:00|1883.6|1881.6|1883|1881|1884|1882|1882.2|1880.2|0
1652857500000|2022-05-18 07:05:00|1883.1|1881.1|1883.8|1881.8|1884.4|1882.4|1882.5|1880.5|0
1652857800000|2022-05-18 07:10:00|1883.9|1881.9|1881.5|1879.5|1883.9|1881.9|1881.5|1879.5|0
1652858100000|2022-05-18 07:15:00|1881.3|1879.3|1881.8|1879.8|1882.2|1880.2|1880.7|1878.7|0
1652858400000|2022-05-18 07:20:00|1882|1880|1883.4|1881.4|1883.9|1881.9|1882|1880|0
1652858700000|2022-05-18 07:25:00|1883.3|1881.3|1882.8|1880.8|1883.3|1881.3|1882.5|1880.5|0
1652859000000|2022-05-18 07:30:00|1882.9|1880.9|1884|1882.8|1884.2|1883|1881.5|1880.3|942
1652859300000|2022-05-18 07:35:00|1884.5|1883.3|1883|1881.8|1885|1883.8|1883|1881.8|243
1652859600000|2022-05-18 07:40:00|1883.5|1882.3|1884|1882.8|1884|1882.8|1883|1881.8|388
1652859900000|2022-05-18 07:45:00|1883.5|1882.3|1883.5|1882.3|1884|1882.8|1883.5|1882.3|360
1652860200000|2022-05-18 07:50:00|1884|1882.8|1883.5|1882.3|1884.5|1883.3|1883.5|1882.3|153
1652860500000|2022-05-18 07:55:00|1884|1882.8|1884.5|1883.3|1885.5|1884.3|1883.5|1882.3|96
1652860800000|2022-05-18 08:00:00|1884|1882.8|1886|1884.8|1886|1884.8|1884|1882.8|174
1652861100000|2022-05-18 08:05:00|1885.5|1884.3|1886|1884.8|1886|1884.8|1885|1883.8|123
1652861400000|2022-05-18 08:10:00|1885.7|1884.5|1887|1885.8|1887|1885.8|1885.7|1884.5|237
1652861700000|2022-05-18 08:15:00|1887.2|1886|1886|1884.8|1887.2|1886|1885.7|1884.5|287
1652862000000|2022-05-18 08:20:00|1885.7|1884.5|1883|1881.8|1885.7|1884.5|1883|1881.8|315
1652862300000|2022-05-18 08:25:00|1883.5|1882.3|1885|1883.8|1885|1883.8|1883.5|1882.3|182
1652862600000|2022-05-18 08:30:00|1885.5|1884.3|1883.5|1882.3|1885.5|1884.3|1883.5|1882.3|214
1652862900000|2022-05-18 08:35:00|1884|1882.8|1883.5|1882.3|1884|1882.8|1883|1881.8|290
1652863200000|2022-05-18 08:40:00|1883.7|1882.5|1885|1883.8|1885.2|1884|1883.7|1882.5|366
1652863500000|2022-05-18 08:45:00|1885.5|1884.3|1885.5|1884.3|1885.5|1884.3|1885|1883.8|264
1652863800000|2022-05-18 08:50:00|1885.7|1884.5|1886|1884.8|1886.2|1885|1885.7|1884.5|70
1652864100000|2022-05-18 08:55:00|1886.2|1885|1886.5|1885.3|1887|1885.8|1886|1884.8|167
1652864400000|2022-05-18 09:00:00|1886.7|1885.5|1886|1884.8|1887|1885.8|1886|1884.8|126
1652864700000|2022-05-18 09:05:00|1886.5|1885.3|1886.5|1885.3|1886.5|1885.3|1886|1884.8|77
1652865000000|2022-05-18 09:10:00|1887|1885.8|1887|1885.8|1887.5|1886.3|1886.5|1885.3|122
1652865300000|2022-05-18 09:15:00|1886.7|1885.5|1885.5|1884.3|1887|1885.8|1885.5|1884.3|121
1652865600000|2022-05-18 09:20:00|1886|1884.8|1886.5|1885.3|1887|1885.8|1885.5|1884.3|137
1652865900000|2022-05-18 09:25:00|1886|1884.8|1885.5|1884.3|1886.5|1885.3|1885.5|1884.3|20
1652866200000|2022-05-18 09:30:00|1885|1883.8|1886|1884.8|1886|1884.8|1885|1883.8|62
1652866500000|2022-05-18 09:35:00|1886.5|1885.3|1886|1884.8|1886.5|1885.3|1885.5|1884.3|47
1652866800000|2022-05-18 09:40:00|1886.5|1885.3|1886.5|1885.3|1886.5|1885.3|1886|1884.8|56
1652867100000|2022-05-18 09:45:00|1886.7|1885.5|1886.5|1885.3|1887|1885.8|1886|1884.8|103
1652867400000|2022-05-18 09:50:00|1886.2|1885|1886.5|1885.3|1887|1885.8|1886.2|1885|27
1652867700000|2022-05-18 09:55:00|1887|1885.8|1888.5|1887.3|1888.5|1887.3|1886.5|1885.3|142
1652868000000|2022-05-18 10:00:00|1889|1887.8|1887.5|1886.3|1889|1887.8|1887.5|1886.3|145
1652868300000|2022-05-18 10:05:00|1887|1885.8|1887.5|1886.3|1888|1886.8|1887|1885.8|50
1652868600000|2022-05-18 10:10:00|1887|1885.8|1887|1885.8|1887.5|1886.3|1887|1885.8|33
1652868900000|2022-05-18 10:15:00|1887.2|1886|1886.5|1885.3|1887.5|1886.3|1886|1884.8|98
1652869200000|2022-05-18 10:20:00|1887|1885.8|1886.5|1885.3|1887|1885.8|1886.5|1885.3|31
1652869500000|2022-05-18 10:25:00|1886.7|1885.5|1886.5|1885.3|1887|1885.8|1886.2|1885|12
1652869800000|2022-05-18 10:30:00|1886|1884.8|1885|1883.8|1886|1884.8|1884.5|1883.3|164
1652870100000|2022-05-18 10:35:00|1884.7|1883.5|1884.5|1883.3|1885|1883.8|1884|1882.8|40
1652870400000|2022-05-18 10:40:00|1884.2|1883|1884|1882.8|1884.5|1883.3|1883.5|1882.3|104
1652870700000|2022-05-18 10:45:00|1883.5|1882.3|1883.5|1882.3|1884|1882.8|1883|1881.8|196
1652871000000|2022-05-18 10:50:00|1884|1882.8|1883.5|1882.3|1884|1882.8|1883.5|1882.3|112
1652871300000|2022-05-18 10:55:00|1884|1882.8|1884|1882.8|1884.5|1883.3|1884|1882.8|47
1652871600000|2022-05-18 11:00:00|1884.5|1883.3|1884|1882.8|1885|1883.8|1884|1882.8|104
1652871900000|2022-05-18 11:05:00|1883.5|1882.3|1882.5|1881.3|1884|1882.8|1882.2|1881|182
1652872200000|2022-05-18 11:10:00|1882|1880.8|1882|1880.8|1882.5|1881.3|1882|1880.8|39
1652872500000|2022-05-18 11:15:00|1882.5|1881.3|1882.5|1881.3|1882.5|1881.3|1882|1880.8|74
1652872800000|2022-05-18 11:20:00|1882.7|1881.5|1881.5|1880.3|1882.7|1881.5|1881.5|1880.3|92
1652873100000|2022-05-18 11:25:00|1881.7|1880.5|1881|1879.8|1882|1880.8|1880.7|1879.5|78
1652873400000|2022-05-18 11:30:00|1881.2|1880|1881.5|1880.3|1882|1880.8|1881|1879.8|101
1652873700000|2022-05-18 11:35:00|1882|1880.8|1881.5|1880.3|1882|1880.8|1881.5|1880.3|47
1652874000000|2022-05-18 11:40:00|1881.2|1880|1881|1879.8|1881.5|1880.3|1880.5|1879.3|197
1652874300000|2022-05-18 11:45:00|1880.7|1879.5|1881|1879.8|1881|1879.8|1880|1878.8|93
1652874600000|2022-05-18 11:50:00|1880.7|1879.5|1881.5|1880.3|1881.5|1880.3|1880.5|1879.3|98
1652874900000|2022-05-18 11:55:00|1881|1879.8|1881|1879.8|1881.5|1880.3|1880.5|1879.3|56
1652875200000|2022-05-18 12:00:00|1881.5|1880.3|1881.5|1880.3|1881.5|1880.3|1881|1879.8|47
1652875500000|2022-05-18 12:05:00|1881.2|1880|1881.7|1880.5|1882|1880.8|1881.2|1880|40
1652875800000|2022-05-18 12:10:00|1882|1880.8|1881.5|1880.3|1882|1880.8|1881|1879.8|68
1652876100000|2022-05-18 12:15:00|1882|1880.8|1882.5|1881.3|1883|1881.8|1881.5|1880.3|112
1652876400000|2022-05-18 12:20:00|1882.2|1881|1882.5|1881.3|1882.5|1881.3|1882|1880.8|58
1652876700000|2022-05-18 12:25:00|1882.7|1881.5|1883|1881.8|1883|1881.8|1882.5|1881.3|173
1652877000000|2022-05-18 12:30:00|1882.7|1881.5|1882|1880.8|1883|1881.8|1882|1880.8|47
1652877300000|2022-05-18 12:35:00|1881.5|1880.3|1880.5|1879.3|1882|1880.8|1880.5|1879.3|129
1652877600000|2022-05-18 12:40:00|1880.2|1879|1878|1876.8|1880.5|1879.3|1878|1876.8|130
1652877900000|2022-05-18 12:45:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1877.5|1876.3|73
1652878200000|2022-05-18 12:50:00|1877.5|1876.3|1877|1875.8|1878|1876.8|1876.5|1875.3|97
1652878500000|2022-05-18 12:55:00|1877.5|1876.3|1876|1874.8|1877.5|1876.3|1876|1874.8|47
1652878800000|2022-05-18 13:00:00|1876.5|1875.3|1876.5|1875.3|1876.5|1875.3|1876|1874.8|87
1652879100000|2022-05-18 13:05:00|1876.2|1875|1874.5|1873.3|1876.5|1875.3|1874.2|1873|108
1652879400000|2022-05-18 13:10:00|1874.7|1873.5|1874.5|1873.3|1874.7|1873.5|1874|1872.8|74
1652879700000|2022-05-18 13:15:00|1874|1872.8|1873.5|1872.3|1874.5|1873.3|1873.5|1872.3|132
1652880000000|2022-05-18 13:20:00|1873|1871.8|1873.5|1872.3|1874|1872.8|1873|1871.8|81
1652880300000|2022-05-18 13:25:00|1874|1872.8|1874|1872.8|1874.5|1873.3|1873.7|1872.5|75
1652880600000|2022-05-18 13:30:00|1874.2|1873|1876|1874.8|1876|1874.8|1873.5|1872.3|443
1652880900000|2022-05-18 13:35:00|1875.5|1874.3|1874|1872.8|1877.5|1876.3|1873|1871.8|315
1652881200000|2022-05-18 13:40:00|1873.5|1872.3|1871.5|1870.3|1874|1872.8|1870|1868.8|390
1652881500000|2022-05-18 13:45:00|1871.2|1870|1873.5|1872.3|1874.5|1873.3|1871|1869.8|165
1652881800000|2022-05-18 13:50:00|1873.2|1872|1873.5|1872.3|1874.5|1873.3|1872|1870.8|79
1652882100000|2022-05-18 13:55:00|1873.7|1872.5|1870.5|1869.3|1874|1872.8|1870|1868.8|233
1652882400000|2022-05-18 14:00:00|1870.2|1869|1872.5|1871.3|1873.5|1872.3|1870|1868.8|346
1652882700000|2022-05-18 14:05:00|1873|1871.8|1871|1869.8|1874|1872.8|1871|1869.8|75
1652883000000|2022-05-18 14:10:00|1871.2|1870|1872.5|1871.3|1872.5|1871.3|1870.5|1869.3|185
1652883300000|2022-05-18 14:15:00|1872|1870.8|1870.7|1869.5|1873|1871.8|1870|1868.8|225
1652883600000|2022-05-18 14:20:00|1870.5|1869.3|1870.5|1869.3|1872|1870.8|1869.5|1868.3|179
1652883900000|2022-05-18 14:25:00|1870|1868.8|1868.5|1867.3|1872|1870.8|1868.5|1867.3|123
1652884200000|2022-05-18 14:30:00|1868.2|1867|1868.5|1867.3|1870|1868.8|1867.7|1866.5|49
1652884500000|2022-05-18 14:35:00|1868.2|1867|1869|1867.8|1869|1867.8|1867.2|1866|82
1652884800000|2022-05-18 14:40:00|1868.7|1867.5|1868.5|1867.3|1869.5|1868.3|1868|1866.8|42
1652885100000|2022-05-18 14:45:00|1868.2|1867|1872|1870.8|1872.5|1871.3|1868|1866.8|248
1652885400000|2022-05-18 14:50:00|1871.7|1870.5|1870.7|1869.5|1871.7|1870.5|1870.5|1869.3|100
1652885700000|2022-05-18 14:55:00|1870.5|1869.3|1871.5|1870.3|1872|1870.8|1870|1868.8|140
1652886000000|2022-05-18 15:00:00|1871.2|1870|1869|1867.8|1871.2|1870|1868.5|1867.3|72
1652886300000|2022-05-18 15:05:00|1868.7|1867.5|1867|1865.8|1869|1867.8|1867|1865.8|101
1652886600000|2022-05-18 15:10:00|1867.5|1866.3|1867|1865.8|1867.5|1866.3|1866.5|1865.3|129
1652886900000|2022-05-18 15:15:00|1866.7|1865.5|1865|1863.8|1867|1865.8|1865|1863.8|160
1652887200000|2022-05-18 15:20:00|1864.7|1863.5|1862.2|1861|1864.7|1863.5|1862|1860.8|160
1652887500000|2022-05-18 15:25:00|1862.5|1861.3|1860.7|1859.5|1863|1861.8|1860|1858.8|178
1652887800000|2022-05-18 15:30:00|1861|1859.8|1861.5|1860.3|1861.5|1860.3|1859.2|1858|140
1652888100000|2022-05-18 15:35:00|1861.2|1860|1861.7|1860.5|1862.7|1861.5|1861|1859.8|144
1652888400000|2022-05-18 15:40:00|1861.5|1860.3|1862.7|1861.5|1863|1861.8|1861|1859.8|76
1652888700000|2022-05-18 15:45:00|1862.5|1861.3|1861.5|1860.3|1863|1861.8|1861|1859.8|53
1652889000000|2022-05-18 15:50:00|1861.2|1860|1858|1856.8|1862|1860.8|1858|1856.8|144
1652889300000|2022-05-18 15:55:00|1858.2|1857|1858|1856.8|1859.5|1858.3|1858|1856.8|201
1652889600000|2022-05-18 16:00:00|1858.2|1857|1858|1856.8|1859|1857.8|1857.5|1856.3|90
1652889900000|2022-05-18 16:05:00|1857.5|1856.3|1857|1855.8|1858|1856.8|1856.5|1855.3|110
1652890200000|2022-05-18 16:10:00|1856.7|1855.5|1857.5|1856.3|1857.5|1856.3|1856|1854.8|33
1652890500000|2022-05-18 16:15:00|1857.2|1856|1858.2|1857|1859.5|1858.3|1857|1855.8|66
1652890800000|2022-05-18 16:20:00|1858.5|1857.3|1855.5|1854.3|1858.7|1857.5|1855.5|1854.3|110
1652891100000|2022-05-18 16:25:00|1855.7|1854.5|1856.5|1855.3|1857|1855.8|1855.5|1854.3|53
1652891400000|2022-05-18 16:30:00|1856.7|1855.5|1858|1856.8|1858.5|1857.3|1855.5|1854.3|88
1652891700000|2022-05-18 16:35:00|1858.2|1857|1858|1856.8|1859|1857.8|1857|1855.8|100
1652892000000|2022-05-18 16:40:00|1857.5|1856.3|1857|1855.8|1858.5|1857.3|1857|1855.8|67
1652892300000|2022-05-18 16:45:00|1857.5|1856.3|1859.5|1858.3|1859.5|1858.3|1856.7|1855.5|64
1652892600000|2022-05-18 16:50:00|1860|1858.8|1860|1858.8|1860.5|1859.3|1859.5|1858.3|42
1652892900000|2022-05-18 16:55:00|1860.2|1859|1860.7|1859.5|1861|1859.8|1859|1857.8|34
1652893200000|2022-05-18 17:00:00|1860.5|1859.3|1859|1857.8|1860.7|1859.5|1858.7|1857.5|52
1652893500000|2022-05-18 17:05:00|1858.5|1857.3|1856|1854.8|1858.5|1857.3|1855.5|1854.3|104
1652893800000|2022-05-18 17:10:00|1855.7|1854.5|1855.2|1854|1856.5|1855.3|1855|1853.8|82
1652894100000|2022-05-18 17:15:00|1855|1853.8|1854.5|1853.3|1855.5|1854.3|1854.2|1853|48
1652894400000|2022-05-18 17:20:00|1854.7|1853.5|1855|1853.8|1856.5|1855.3|1854.7|1853.5|91
1652894700000|2022-05-18 17:25:00|1855.2|1854|1855|1853.8|1855.5|1854.3|1854|1852.8|37
1652895000000|2022-05-18 17:30:00|1854.7|1853.5|1856|1854.8|1856.2|1855|1854.5|1853.3|35
1652895300000|2022-05-18 17:35:00|1856.5|1855.3|1856.5|1855.3|1856.5|1855.3|1855|1853.8|44
1652895600000|2022-05-18 17:40:00|1856.2|1855|1853.5|1852.3|1856.2|1855|1853|1851.8|62
1652895900000|2022-05-18 17:45:00|1853.7|1852.5|1852.5|1851.3|1854|1852.8|1852|1850.8|94
1652896200000|2022-05-18 17:50:00|1853|1851.8|1852|1850.8|1853|1851.8|1851|1849.8|166
1652896500000|2022-05-18 17:55:00|1852.2|1851|1851|1849.8|1852.5|1851.3|1851|1849.8|71
1652896800000|2022-05-18 18:00:00|1851.2|1850|1851.5|1850.3|1852.2|1851|1850.2|1849|60
1652897100000|2022-05-18 18:05:00|1852|1850.8|1852|1850.8|1852|1850.8|1850.5|1849.3|97
1652897400000|2022-05-18 18:10:00|1852.5|1851.3|1851.5|1850.3|1853|1851.8|1851|1849.8|73
1652897700000|2022-05-18 18:15:00|1851.7|1850.5|1852.5|1851.3|1853.5|1852.3|1850.7|1849.5|160
1652898000000|2022-05-18 18:20:00|1852.2|1851|1852.5|1851.3|1853.7|1852.5|1851.5|1850.3|65
1652898300000|2022-05-18 18:25:00|1852.7|1851.5|1853.2|1852|1853.5|1852.3|1852.7|1851.5|29
1652898600000|2022-05-18 18:30:00|1853.5|1852.3|1850.5|1849.3|1854|1852.8|1850.5|1849.3|31
1652898900000|2022-05-18 18:35:00|1850.2|1849|1850|1848.8|1850.5|1849.3|1849|1847.8|61
1652899200000|2022-05-18 18:40:00|1850.2|1849|1850|1848.8|1851|1849.8|1849.2|1848|50
1652899500000|2022-05-18 18:45:00|1849.7|1848.5|1850|1848.8|1851|1849.8|1848|1846.8|144
1652899800000|2022-05-18 18:50:00|1850.5|1849.3|1848.5|1847.3|1850.5|1849.3|1848|1846.8|70
1652900100000|2022-05-18 18:55:00|1848.7|1847.5|1848|1846.8|1850|1848.8|1847.2|1846|27
1652900400000|2022-05-18 19:00:00|1847.7|1846.5|1848.5|1847.3|1849.5|1848.3|1847.5|1846.3|62
1652900700000|2022-05-18 19:05:00|1849|1847.8|1849|1847.8|1851|1849.8|1848.5|1847.3|65
1652901000000|2022-05-18 19:10:00|1849.2|1848|1849|1847.8|1850.7|1849.5|1848.7|1847.5|87
1652901300000|2022-05-18 19:15:00|1849.5|1848.3|1849.5|1848.3|1850.5|1849.3|1849|1847.8|107
1652901600000|2022-05-18 19:20:00|1849.2|1848|1847|1845.8|1850.5|1849.3|1847|1845.8|108
1652901900000|2022-05-18 19:25:00|1847.5|1846.3|1846|1844.8|1847.5|1846.3|1845.7|1844.5|65
1652902200000|2022-05-18 19:30:00|1846.2|1845|1845|1843.8|1846.5|1845.3|1845|1843.8|123
1652902500000|2022-05-18 19:35:00|1845.2|1844|1848|1846.8|1849|1847.8|1845|1843.8|254
1652902800000|2022-05-18 19:40:00|1848.2|1847|1847|1845.8|1849|1847.8|1846|1844.8|103
1652903100000|2022-05-18 19:45:00|1847.2|1846|1845.5|1844.3|1847.7|1846.5|1844.5|1843.3|118
1652903400000|2022-05-18 19:50:00|1846|1844.8|1843|1841.8|1847.5|1846.3|1843|1841.8|345
1652903700000|2022-05-18 19:55:00|1843.2|1842|1846|1844.8|1846.5|1845.3|1843.2|1842|311
1652904000000|2022-05-18 20:00:00|1846.5|1845.3|1844|1842.8|1846.5|1845.3|1844|1842.8|61
1652904300000|2022-05-18 20:05:00|1843.7|1842.5|1842.5|1841.3|1844|1842.8|1842|1840.8|54
1652904600000|2022-05-18 20:10:00|1842.7|1841.5|1843|1841.8|1843|1841.8|1842|1840.8|25
1652904900000|2022-05-18 20:15:00|1842.7|1841.5|1842.5|1841.3|1843|1841.8|1842|1840.8|67
1652905200000|2022-05-18 20:20:00|1843|1841.8|1842.5|1841.3|1843|1841.8|1842.5|1841.3|26
1652905500000|2022-05-18 20:25:00|1843|1841.8|1843|1841.8|1843|1841.8|1842.5|1841.3|40
1652905800000|2022-05-18 20:30:00|1843.5|1842.3|1843|1841.8|1843.5|1842.3|1843|1841.8|12
1652906100000|2022-05-18 20:35:00|1843.2|1842|1843|1841.8|1843.5|1842.3|1842.5|1841.3|10
1652906400000|2022-05-18 20:40:00|1843.5|1842.3|1843.5|1842.3|1843.5|1842.3|1843.2|1842|7
1652906700000|2022-05-18 20:45:00|1844|1842.8|1845|1843.8|1845|1843.8|1844|1842.8|12
1652907000000|2022-05-18 20:50:00|1845.5|1844.3|1845.9|1843.9|1845.9|1844.3|1844.7|1843.5|71
1652907300000|2022-05-18 20:55:00|1845.6|1843.6|1845.4|1843.4|1845.9|1843.9|1845|1843|0
1652907600000|2022-05-18 21:00:00|1844.5|1842.5|1844.5|1842.5|1844.5|1842.5|1844.5|1842.5|30
1652907900000|2022-05-18 21:05:00|1844.6|1842.6|1844.5|1842.5|1844.6|1842.6|1844.5|1842.5|0
1652908500000|2022-05-18 21:15:00|1845.5|1843.5|1845.4|1843.4|1845.7|1843.7|1845.4|1843.4|0
1652908800000|2022-05-18 21:20:00|1845.5|1843.5|1845.7|1843.7|1845.7|1843.7|1845.4|1843.4|0
1652909100000|2022-05-18 21:25:00|1845.6|1843.6|1845.7|1843.7|1845.7|1843.7|1845.6|1843.6|0
1652909400000|2022-05-18 21:30:00|1845.6|1843.6|1845.7|1843.7|1845.7|1843.7|1845.6|1843.6|0
1652909700000|2022-05-18 21:35:00|1845.6|1843.6|1845.7|1843.7|1845.7|1843.7|1845.6|1843.6|0
1652910000000|2022-05-18 21:40:00|1845.6|1843.6|1845.6|1843.6|1845.7|1843.7|1845.5|1843.5|0
1652910300000|2022-05-18 21:45:00|1845.7|1843.7|1845.7|1843.7|1845.7|1843.7|1845.7|1843.7|0
1652910600000|2022-05-18 21:50:00|1845.6|1843.6|1845.8|1843.8|1845.8|1843.8|1845.6|1843.6|0
1652910900000|2022-05-18 21:55:00|1845.9|1843.9|1846|1844|1846.3|1844.3|1845.9|1843.9|0
1652911200000|2022-05-18 22:00:00|1846.2|1844.2|1846.3|1844.3|1847.6|1845.6|1845.7|1843.7|0
1652911500000|2022-05-18 22:05:00|1846|1844|1845.9|1843.9|1846.3|1844.3|1845.1|1843.1|0
1652911800000|2022-05-18 22:10:00|1845.7|1843.7|1846.9|1844.9|1846.9|1844.9|1845.7|1843.7|0
1652912100000|2022-05-18 22:15:00|1846.8|1844.8|1847.5|1845.5|1847.6|1845.6|1846.3|1844.3|0
1652912400000|2022-05-18 22:20:00|1847.6|1845.6|1847.5|1845.5|1847.6|1845.6|1847.2|1845.2|0
1652912700000|2022-05-18 22:25:00|1847.4|1845.4|1845.1|1843.1|1847.4|1845.4|1845|1843|0
1652913000000|2022-05-18 22:30:00|1845.2|1843.2|1845.8|1843.8|1845.9|1843.9|1845|1843|0
1652913300000|2022-05-18 22:35:00|1845.9|1843.9|1846.1|1844.1|1846.7|1844.7|1845.8|1843.8|0
1652913600000|2022-05-18 22:40:00|1846.2|1844.2|1846.3|1844.3|1846.4|1844.4|1846.1|1844.1|0
1652913900000|2022-05-18 22:45:00|1846.1|1844.1|1846|1844|1846.1|1844.1|1845.9|1843.9|0
1652914200000|2022-05-18 22:50:00|1845.5|1843.5|1846|1844|1846.4|1844.4|1845.5|1843.5|0
1652914500000|2022-05-18 22:55:00|1846.1|1844.1|1846.9|1844.9|1847.1|1845.1|1846|1844|0
1652914800000|2022-05-18 23:00:00|1846.7|1844.7|1846.3|1844.3|1846.7|1844.7|1845.5|1843.5|0
1652915100000|2022-05-18 23:05:00|1846.4|1844.4|1844.8|1842.8|1846.4|1844.4|1844.8|1842.8|0
1652915400000|2022-05-18 23:10:00|1844.7|1842.7|1842.9|1840.9|1844.7|1842.7|1842.7|1840.7|0
1652915700000|2022-05-18 23:15:00|1842.8|1840.8|1842.7|1840.7|1843.3|1841.3|1842.3|1840.3|0
1652916000000|2022-05-18 23:20:00|1842.8|1840.8|1842.9|1840.9|1843|1841|1842.1|1840.1|0
1652916300000|2022-05-18 23:25:00|1843|1841|1843.8|1841.8|1844.1|1842.1|1842.6|1840.6|0
1652916600000|2022-05-18 23:30:00|1843.5|1841.5|1842.4|1840.4|1844.2|1842.2|1842.3|1840.3|0
1652916900000|2022-05-18 23:35:00|1842.6|1840.6|1839.5|1837.5|1842.6|1840.6|1839|1837|0
1652917200000|2022-05-18 23:40:00|1839.3|1837.3|1842.1|1840.1|1842.1|1840.1|1838.6|1836.6|0
1652917500000|2022-05-18 23:45:00|1842|1840|1842|1840.8|1843.5|1842.3|1839.5|1838.3|1635
1652917800000|2022-05-18 23:50:00|1842.5|1841.3|1842.5|1841.3|1843|1841.8|1840.5|1839.3|670
1652918100000|2022-05-18 23:55:00|1843|1841.8|1841|1839.8|1843|1841.8|1840.5|1839.3|590
1652918400000|2022-05-19 00:00:00|1840.8|1840|1841.8|1841|1842.3|1841.5|1837.8|1837|2084
1652918700000|2022-05-19 00:05:00|1842.3|1841.5|1846.8|1846|1847.5|1846.7|1840.3|1839.5|1782
1652919000000|2022-05-19 00:10:00|1847.3|1846.5|1844.8|1844|1848|1847.2|1844.3|1843.5|1731
1652919300000|2022-05-19 00:15:00|1845.3|1844.5|1845.3|1844.5|1846.8|1846|1844.3|1843.5|1212
1652919600000|2022-05-19 00:20:00|1844.8|1844|1847.3|1846.5|1847.3|1846.5|1844.3|1843.5|728
1652919900000|2022-05-19 00:25:00|1847.8|1847|1847.8|1847|1847.8|1847|1845.8|1845|627
1652920200000|2022-05-19 00:30:00|1847.3|1846.5|1847.3|1846.5|1847.8|1847|1844.3|1843.5|742
1652920500000|2022-05-19 00:35:00|1846.8|1846|1846.3|1845.5|1847.3|1846.5|1845.3|1844.5|632
1652920800000|2022-05-19 00:40:00|1845.8|1845|1845.3|1844.5|1846.8|1846|1844.8|1844|709
1652921100000|2022-05-19 00:45:00|1845.5|1844.7|1843.8|1843|1845.8|1845|1843.8|1843|500
1652921400000|2022-05-19 00:50:00|1844.3|1843.5|1844.5|1843.7|1844.8|1844|1843.8|1843|570
1652921700000|2022-05-19 00:55:00|1844.3|1843.5|1844.8|1844|1844.8|1844|1843.8|1843|396
1652922000000|2022-05-19 01:00:00|1845.3|1844.5|1846.3|1845.5|1846.3|1845.5|1843.8|1843|591
1652922300000|2022-05-19 01:05:00|1845.8|1845|1846.8|1846|1847.3|1846.5|1845.8|1845|698
1652922600000|2022-05-19 01:10:00|1847|1846.2|1847.3|1846.5|1849.3|1848.5|1846.8|1846|776
1652922900000|2022-05-19 01:15:00|1846.8|1846|1845.8|1845|1847.8|1847|1845.3|1844.5|305
1652923200000|2022-05-19 01:20:00|1845.3|1844.5|1842.8|1842|1845.3|1844.5|1842.8|1842|698
1652923500000|2022-05-19 01:25:00|1843.3|1842.5|1844.3|1843.5|1844.3|1843.5|1842.8|1842|394
1652923800000|2022-05-19 01:30:00|1844|1843.2|1845.3|1844.5|1845.8|1845|1843.8|1843|402
1652924100000|2022-05-19 01:35:00|1845.8|1845|1844.3|1843.5|1845.8|1845|1843.8|1843|354
1652924400000|2022-05-19 01:40:00|1843.8|1843|1844.8|1844|1844.8|1844|1842.3|1841.5|695
1652924700000|2022-05-19 01:45:00|1845.3|1844.5|1844.3|1843.5|1846.3|1845.5|1843.3|1842.5|399
1652925000000|2022-05-19 01:50:00|1844.5|1843.7|1843.8|1843|1845.3|1844.5|1843.8|1843|270
1652925300000|2022-05-19 01:55:00|1844.3|1843.5|1843.8|1843|1844.8|1844|1843.3|1842.5|268
1652925600000|2022-05-19 02:00:00|1844.3|1843.5|1844.8|1844|1845.3|1844.5|1843.8|1843|411
1652925900000|2022-05-19 02:05:00|1844.3|1843.5|1844.8|1844|1845.8|1845|1843.8|1843|577
1652926200000|2022-05-19 02:10:00|1845.3|1844.5|1845.3|1844.5|1845.5|1844.7|1844.3|1843.5|340
1652926500000|2022-05-19 02:15:00|1845.5|1844.7|1845.3|1844.5|1845.8|1845|1844.8|1844|163
1652926800000|2022-05-19 02:20:00|1845|1844.2|1845.3|1844.5|1845.8|1845|1844.8|1844|400
1652927100000|2022-05-19 02:25:00|1845.8|1845|1846.8|1846|1846.8|1846|1845.3|1844.5|666
1652927400000|2022-05-19 02:30:00|1847.3|1846.5|1849.3|1848.5|1849.3|1848.5|1846.8|1846|825
1652927700000|2022-05-19 02:35:00|1849|1848.2|1849.3|1848.5|1849.3|1848.5|1848.8|1848|203
1652928000000|2022-05-19 02:40:00|1848.8|1848|1849.8|1849|1850.3|1849.5|1848.8|1848|601
1652928300000|2022-05-19 02:45:00|1850.3|1849.5|1849.8|1849|1850.8|1850|1849.3|1848.5|497
1652928600000|2022-05-19 02:50:00|||||||||207
1652928900000|2022-05-19 02:55:00|1850.3|1849.5|1850.8|1850|1850.8|1850|1849.8|1849|388
1652929200000|2022-05-19 03:00:00|1850.3|1849.5|1850.8|1850|1851.3|1850.5|1850.3|1849.5|497
1652929500000|2022-05-19 03:05:00|1851.3|1850.5|1851.3|1850.5|1851.8|1851|1850.8|1850|605
1652929800000|2022-05-19 03:10:00|1850.8|1850|1850.8|1850|1851.3|1850.5|1850.3|1849.5|722
1652930100000|2022-05-19 03:15:00|1850.5|1849.7|1850.8|1850|1850.8|1850|1850.3|1849.5|110
1652930400000|2022-05-19 03:20:00|1851.3|1850.5|1853.3|1852.5|1854.3|1853.5|1850.8|1850|1127
1652930700000|2022-05-19 03:25:00|1853.5|1852.7|1852.8|1852|1854.8|1854|1852.8|1852|733
1652931000000|2022-05-19 03:30:00|1853.3|1852.5|1852.3|1851.5|1854.3|1853.5|1851.8|1851|1422
1652931300000|2022-05-19 03:35:00|1852|1851.2|1854.3|1853.5|1855.3|1854.5|1852|1851.2|753
1652931600000|2022-05-19 03:40:00|1854.8|1854|1855.8|1855|1856.8|1856|1854.8|1854|695
1652931900000|2022-05-19 03:45:00|1856.3|1855.5|1858.8|1858|1858.8|1858|1856.3|1855.5|1129
1652932200000|2022-05-19 03:50:00|1859|1858.2|1857.3|1856.5|1859.3|1858.5|1856.8|1856|645
1652932500000|2022-05-19 03:55:00|1857.8|1857|1858.3|1857.5|1858.8|1858|1857.3|1856.5|433
1652932800000|2022-05-19 04:00:00|1857.8|1857|1857.3|1856.5|1858.8|1858|1857.3|1856.5|494
1652933100000|2022-05-19 04:05:00|1857.5|1856.7|1857.8|1857|1859.3|1858.5|1857.5|1856.7|700
1652933400000|2022-05-19 04:10:00|1858|1857.2|1858.8|1858|1858.8|1858|1857.8|1857|317
1652933700000|2022-05-19 04:15:00|1859.3|1858.5|1859.8|1859|1859.8|1859|1859.3|1858.5|339
1652934000000|2022-05-19 04:20:00|1859.3|1858.5|1859.8|1859|1860.3|1859.5|1859.3|1858.5|369
1652934300000|2022-05-19 04:25:00|1860.3|1859.5|1860.3|1859.5|1860.3|1859.5|1859.3|1858.5|361
1652934600000|2022-05-19 04:30:00|1860|1859.2|1859.3|1858.5|1860.3|1859.5|1858.8|1858|477
1652934900000|2022-05-19 04:35:00|1859.8|1859|1858.8|1858|1859.8|1859|1858.8|1858|562
1652935200000|2022-05-19 04:40:00|1859.3|1858.5|1859.8|1859|1859.8|1859|1858.8|1858|533
1652935500000|2022-05-19 04:45:00|1860.3|1859.5|1861|1860.2|1861.3|1860.5|1859.8|1859|778
1652935800000|2022-05-19 04:50:00|1860.8|1860|1860.8|1860|1860.8|1860|1860.3|1859.5|318
1652936100000|2022-05-19 04:55:00|1861.3|1860.5|1860.8|1860|1861.3|1860.5|1860.8|1860|540
1652936400000|2022-05-19 05:00:00|1861.3|1860.5|1861.8|1861|1862.3|1861.5|1861.3|1860.5|820
1652936700000|2022-05-19 05:05:00|1861.5|1860.7|1862.8|1862|1862.8|1862|1861.3|1860.5|373
1652937000000|2022-05-19 05:10:00|1862.5|1861.7|1862.3|1861.5|1862.8|1862|1862.3|1861.5|1063
1652937300000|2022-05-19 05:15:00|1861.8|1861|1862.8|1862|1862.8|1862|1861.8|1861|808
1652937600000|2022-05-19 05:20:00|1863.3|1862.5|1863.3|1862.5|1863.3|1862.5|1862.8|1862|527
1652937900000|2022-05-19 05:25:00|1863|1862.2|1863.3|1862.5|1863.3|1862.5|1862.3|1861.5|711
1652938200000|2022-05-19 05:30:00|1862.8|1862|1861.3|1860.5|1863.3|1862.5|1860.8|1860|883
1652938500000|2022-05-19 05:35:00|1861|1860.2|1858.5|1857.7|1861.3|1860.5|1858.3|1857.5|1435
1652938800000|2022-05-19 05:40:00|1858.3|1857.5|1860.5|1859.7|1860.8|1860|1857.8|1857|1118
1652939100000|2022-05-19 05:45:00|1860.8|1860|1859.8|1859|1861.8|1861|1859.3|1858.5|984
1652939400000|2022-05-19 05:50:00|1860.3|1859.5|1860.3|1859.5|1860.8|1860|1860.3|1859.5|557
1652939700000|2022-05-19 05:55:00|1860.8|1860|1861.3|1860.5|1861.8|1861|1860.3|1859.5|4009
1652940000000|2022-05-19 06:00:00|1860.8|1860|1858.3|1857.5|1860.8|1860|1857.8|1857|3170
1652940300000|2022-05-19 06:05:00|1857.8|1857|1860.4|1858.4|1860.5|1858.5|1857.8|1857|1130
1652940600000|2022-05-19 06:10:00|1860.5|1858.5|1859.1|1857.1|1861.7|1859.7|1858.5|1856.5|7
1652940900000|2022-05-19 06:15:00|1859.4|1857.4|1858.1|1856.1|1860.5|1858.5|1857.9|1855.9|347
1652941200000|2022-05-19 06:20:00|1858.2|1856.2|1856.4|1854.4|1858.2|1856.2|1856.3|1854.3|0
1652941500000|2022-05-19 06:25:00|1856.5|1854.5|1857.2|1855.2|1858.2|1856.2|1856.5|1854.5|0
1652941800000|2022-05-19 06:30:00|1857.3|1855.3|1858.8|1856.8|1859.9|1857.9|1857.2|1855.2|0
1652942100000|2022-05-19 06:35:00|1858.9|1856.9|1859.1|1857.1|1859.9|1857.9|1858.8|1856.8|0
1652942400000|2022-05-19 06:40:00|1859.3|1857.3|1857.1|1855.1|1859.3|1857.3|1856.8|1854.8|0
1652942700000|2022-05-19 06:45:00|1856.9|1854.9|1856.5|1854.5|1857.5|1855.5|1856.5|1854.5|0
1652943000000|2022-05-19 06:50:00|1856.6|1854.6|1856.4|1854.4|1857.3|1855.3|1856|1854|0
1652943300000|2022-05-19 06:55:00|1856.5|1854.5|1856.5|1854.5|1857.1|1855.1|1856.1|1854.1|0
1652943600000|2022-05-19 07:00:00|1856.3|1854.3|1855.4|1853.4|1856.3|1854.3|1853.8|1851.8|0
1652943900000|2022-05-19 07:05:00|1855.6|1853.6|1856.2|1854.2|1857.5|1855.5|1855.1|1853.1|0
1652944200000|2022-05-19 07:10:00|1856|1854|1852.7|1850.7|1856.2|1854.2|1852.1|1850.1|0
1652944500000|2022-05-19 07:15:00|1852.9|1850.9|1852.2|1850.2|1854.2|1852.2|1851|1849|0
1652944800000|2022-05-19 07:20:00|1852.3|1850.3|1848.3|1846.3|1852.3|1850.3|1848.1|1846.1|0
1652945100000|2022-05-19 07:25:00|1848.2|1846.2|1847.7|1845.7|1848.9|1846.9|1846.8|1844.8|0
1652945400000|2022-05-19 07:30:00|1847.4|1845.4|1845.7|1844.5|1847.5|1846.3|1843.5|1842.3|881
1652945700000|2022-05-19 07:35:00|1845.5|1844.3|1842|1840.8|1846|1844.8|1842|1840.8|385
1652946000000|2022-05-19 07:40:00|1842.2|1841|1845.5|1844.3|1845.7|1844.5|1841.5|1840.3|415
1652946300000|2022-05-19 07:45:00|1846|1844.8|1846.5|1845.3|1847|1845.8|1845|1843.8|283
1652946600000|2022-05-19 07:50:00|1846.7|1845.5|1846.5|1845.3|1847|1845.8|1845|1843.8|174
1652946900000|2022-05-19 07:55:00|1846.2|1845|1848.5|1847.3|1849.5|1848.3|1846|1844.8|232
1652947200000|2022-05-19 08:00:00|1848.2|1847|1845.5|1844.3|1848.5|1847.3|1845.5|1844.3|118
1652947500000|2022-05-19 08:05:00|1845.2|1844|1845.5|1844.3|1845.5|1844.3|1843.5|1842.3|294
1652947800000|2022-05-19 08:10:00|1845|1843.8|1846|1844.8|1846.5|1845.3|1844|1842.8|473
1652948100000|2022-05-19 08:15:00|1845.5|1844.3|1843.5|1842.3|1846.5|1845.3|1843.5|1842.3|366
1652948400000|2022-05-19 08:20:00|1843.7|1842.5|1844.2|1843|1844.5|1843.3|1843|1841.8|175
1652948700000|2022-05-19 08:25:00|1844.5|1843.3|1842.5|1841.3|1845.5|1844.3|1842|1840.8|327
1652949000000|2022-05-19 08:30:00|1843|1841.8|1841|1839.8|1843.5|1842.3|1841|1839.8|230
1652949300000|2022-05-19 08:35:00|1841.5|1840.3|1842|1840.8|1843|1841.8|1841.5|1840.3|225
1652949600000|2022-05-19 08:40:00|1841.7|1840.5|1841.5|1840.3|1842.7|1841.5|1841.5|1840.3|104
1652949900000|2022-05-19 08:45:00|1841.7|1840.5|1842|1840.8|1843|1841.8|1841.5|1840.3|63
1652950200000|2022-05-19 08:50:00|1842.5|1841.3|1843.5|1842.3|1843.5|1842.3|1842.5|1841.3|28
1652950500000|2022-05-19 08:55:00|1843|1841.8|1839.7|1838.5|1843|1841.8|1839.5|1838.3|136
1652950800000|2022-05-19 09:00:00|1839.5|1838.3|1839.2|1838|1840.5|1839.3|1839|1837.8|149
1652951100000|2022-05-19 09:05:00|1839.5|1838.3|1842|1840.8|1842|1840.8|1839.5|1838.3|78
1652951400000|2022-05-19 09:10:00|1841.5|1840.3|1839.5|1838.3|1842|1840.8|1839|1837.8|55
1652951700000|2022-05-19 09:15:00|1839.7|1838.5|1839.5|1838.3|1840|1838.8|1839|1837.8|84
1652952000000|2022-05-19 09:20:00|1839.2|1838|1838.5|1837.3|1840.2|1839|1838.5|1837.3|118
1652952300000|2022-05-19 09:25:00|1838.7|1837.5|1839.5|1838.3|1840|1838.8|1838|1836.8|69
1652952600000|2022-05-19 09:30:00|1839.2|1838|1839.5|1838.3|1839.5|1838.3|1838.5|1837.3|34
1652952900000|2022-05-19 09:35:00|1839|1837.8|1837|1835.8|1839|1837.8|1837|1835.8|83
1652953200000|2022-05-19 09:40:00|1837.5|1836.3|1837|1835.8|1838|1836.8|1836|1834.8|116
1652953500000|2022-05-19 09:45:00|1837.2|1836|1838.5|1837.3|1839|1837.8|1837|1835.8|65
1652953800000|2022-05-19 09:50:00|1839|1837.8|1839.5|1838.3|1839.5|1838.3|1838|1836.8|80
1652954100000|2022-05-19 09:55:00|1839.2|1838|1837.5|1836.3|1839.5|1838.3|1836.5|1835.3|89
1652954400000|2022-05-19 10:00:00|1837.2|1836|1838.5|1837.3|1839|1837.8|1837|1835.8|78
1652954700000|2022-05-19 10:05:00|1838.2|1837|1840.7|1839.5|1841|1839.8|1838.2|1837|54
1652955000000|2022-05-19 10:10:00|1840.5|1839.3|1840|1838.8|1841.5|1840.3|1839.7|1838.5|32
1652955300000|2022-05-19 10:15:00|1839.5|1838.3|1839|1837.8|1839.5|1838.3|1838.5|1837.3|83
1652955600000|2022-05-19 10:20:00|1839.2|1838|1840.2|1839|1840.5|1839.3|1839|1837.8|6
1652955900000|2022-05-19 10:25:00|1840.5|1839.3|1840.2|1839|1841|1839.8|1840|1838.8|13
1652956200000|2022-05-19 10:30:00|1840|1838.8|1838.7|1837.5|1840.5|1839.3|1838.5|1837.3|152
1652956500000|2022-05-19 10:35:00|1838.5|1837.3|1840|1838.8|1840|1838.8|1838.5|1837.3|58
1652956800000|2022-05-19 10:40:00|1839.7|1838.5|1842|1840.8|1842|1840.8|1839.7|1838.5|150
1652957100000|2022-05-19 10:45:00|1842.2|1841|1843.5|1842.3|1843.5|1842.3|1842|1840.8|104
1652957400000|2022-05-19 10:50:00|1843|1841.8|1844|1842.8|1844|1842.8|1842|1840.8|58
1652957700000|2022-05-19 10:55:00|1843.7|1842.5|1845|1843.8|1845|1843.8|1843.5|1842.3|126
1652958000000|2022-05-19 11:00:00|1844.5|1843.3|1843|1841.8|1845.5|1844.3|1842.7|1841.5|166
1652958300000|2022-05-19 11:05:00|1842.7|1841.5|1841|1839.8|1843|1841.8|1840.5|1839.3|46
1652958600000|2022-05-19 11:10:00|1840.5|1839.3|1841.5|1840.3|1841.5|1840.3|1839.5|1838.3|44
1652958900000|2022-05-19 11:15:00|1842|1840.8|1841.5|1840.3|1842|1840.8|1841|1839.8|23
1652959200000|2022-05-19 11:20:00|1841.7|1840.5|1845|1843.8|1845.5|1844.3|1841.5|1840.3|39
1652959500000|2022-05-19 11:25:00|1845.2|1844|1846.5|1845.3|1847.5|1846.3|1844.5|1843.3|122
1652959800000|2022-05-19 11:30:00|1846.7|1845.5|1845.2|1844|1847|1845.8|1845|1843.8|49
1652960100000|2022-05-19 11:35:00|1845.5|1844.3|1846.5|1845.3|1847|1845.8|1845.2|1844|50
1652960400000|2022-05-19 11:40:00|1846.2|1845|1847.5|1846.3|1848.5|1847.3|1846|1844.8|46
1652960700000|2022-05-19 11:45:00|1847.7|1846.5|1845.5|1844.3|1847.7|1846.5|1845|1843.8|79
1652961000000|2022-05-19 11:50:00|1845|1843.8|1845.5|1844.3|1845.5|1844.3|1845|1843.8|102
1652961300000|2022-05-19 11:55:00|1845.7|1844.5|1847|1845.8|1848|1846.8|1845.5|1844.3|73
1652961600000|2022-05-19 12:00:00|1846.5|1845.3|1845|1843.8|1847.5|1846.3|1845|1843.8|89
1652961900000|2022-05-19 12:05:00|1845.5|1844.3|1845.5|1844.3|1846|1844.8|1845|1843.8|41
1652962200000|2022-05-19 12:10:00|1845.7|1844.5|1844.2|1843|1846|1844.8|1844|1842.8|49
1652962500000|2022-05-19 12:15:00|1844.5|1843.3|1844|1842.8|1844.5|1843.3|1843|1841.8|50
1652962800000|2022-05-19 12:20:00|1844.2|1843|1842.5|1841.3|1844.5|1843.3|1842.5|1841.3|72
1652963100000|2022-05-19 12:25:00|1842.7|1841.5|1843.7|1842.5|1843.7|1842.5|1842.5|1841.3|52
1652963400000|2022-05-19 12:30:00|1844|1842.8|1841|1839.8|1844.5|1843.3|1840.5|1839.3|141
1652963700000|2022-05-19 12:35:00|1840.7|1839.5|1839.5|1838.3|1842.5|1841.3|1839.5|1838.3|109
1652964000000|2022-05-19 12:40:00|1840|1838.8|1840.7|1839.5|1841|1839.8|1838.5|1837.3|118
1652964300000|2022-05-19 12:45:00|1840.5|1839.3|1841|1839.8|1842|1840.8|1840.2|1839|96
1652964600000|2022-05-19 12:50:00|1841.2|1840|1840|1838.8|1841.2|1840|1840|1838.8|55
1652964900000|2022-05-19 12:55:00|1840.5|1839.3|1840.5|1839.3|1841.5|1840.3|1839.5|1838.3|127
1652965200000|2022-05-19 13:00:00|1840|1838.8|1841|1839.8|1842|1840.8|1840|1838.8|72
1652965500000|2022-05-19 13:05:00|1841.5|1840.3|1842.5|1841.3|1843.5|1842.3|1841|1839.8|103
1652965800000|2022-05-19 13:10:00|1842.7|1841.5|1844|1842.8|1845|1843.8|1842.5|1841.3|213
1652966100000|2022-05-19 13:15:00|1844.2|1843|1842.5|1841.3|1844.5|1843.3|1842|1840.8|89
1652966400000|2022-05-19 13:20:00|1842.2|1841|1841.5|1840.3|1843.5|1842.3|1841.5|1840.3|72
1652966700000|2022-05-19 13:25:00|1841.7|1840.5|1841.5|1840.3|1842.5|1841.3|1841|1839.8|157
1652967000000|2022-05-19 13:30:00|1841.7|1840.5|1846.5|1845.3|1847.5|1846.3|1841.5|1840.3|465
1652967300000|2022-05-19 13:35:00|1847|1845.8|1850.5|1849.3|1852|1850.8|1845.5|1844.3|627
1652967600000|2022-05-19 13:40:00|1850|1848.8|1846|1844.8|1851|1849.8|1846|1844.8|541
1652967900000|2022-05-19 13:45:00|1846.2|1845|1842.5|1841.3|1846.5|1845.3|1841.5|1840.3|583
1652968200000|2022-05-19 13:50:00|1843|1841.8|1845.5|1844.3|1845.7|1844.5|1841.5|1840.3|324
1652968500000|2022-05-19 13:55:00|1845.2|1844|1847|1845.8|1850|1848.8|1845|1843.8|267
1652968800000|2022-05-19 14:00:00|1846.5|1845.3|1851.7|1850.5|1853.5|1852.3|1845.7|1844.5|400
1652969100000|2022-05-19 14:05:00|1851.5|1850.3|1850|1848.8|1853|1851.8|1849|1847.8|219
1652969400000|2022-05-19 14:10:00|1849.7|1848.5|1851.2|1850|1854|1852.8|1849.5|1848.3|198
1652969700000|2022-05-19 14:15:00|1851|1849.8|1852|1850.8|1854|1852.8|1850.5|1849.3|191
1652970000000|2022-05-19 14:20:00|1852.5|1851.3|1854.5|1853.3|1856.2|1855|1852|1850.8|391
1652970300000|2022-05-19 14:25:00|1854.2|1853|1850.5|1849.3|1854.5|1853.3|1850|1848.8|245
1652970600000|2022-05-19 14:30:00|1851|1849.8|1854.5|1853.3|1854.5|1853.3|1848.5|1847.3|188
1652970900000|2022-05-19 14:35:00|1854.2|1853|1851|1849.8|1855.5|1854.3|1850|1848.8|174
1652971200000|2022-05-19 14:40:00|1850.7|1849.5|1850|1848.8|1851.7|1850.5|1848.5|1847.3|110
1652971500000|2022-05-19 14:45:00|1850.2|1849|1849|1847.8|1852|1850.8|1848.5|1847.3|92
1652971800000|2022-05-19 14:50:00|1849.5|1848.3|1854.5|1853.3|1854.5|1853.3|1848.5|1847.3|253
1652972100000|2022-05-19 14:55:00|1854.2|1853|1853|1851.8|1855.5|1854.3|1852|1850.8|168
1652972400000|2022-05-19 15:00:00|1852.5|1851.3|1854.2|1853|1855|1853.8|1852.5|1851.3|152
1652972700000|2022-05-19 15:05:00|1854.5|1853.3|1853.5|1852.3|1854.5|1853.3|1851|1849.8|186
1652973000000|2022-05-19 15:10:00|1853.2|1852|1852.2|1851|1856|1854.8|1852|1850.8|178
1652973300000|2022-05-19 15:15:00|1852.5|1851.3|1853.5|1852.3|1854|1852.8|1850.5|1849.3|223
1652973600000|2022-05-19 15:20:00|1853.2|1852|1855.5|1854.3|1856|1854.8|1852.5|1851.3|180
1652973900000|2022-05-19 15:25:00|1855.2|1854|1853|1851.8|1855.5|1854.3|1852|1850.8|110
1652974200000|2022-05-19 15:30:00|1853.2|1852|1856.5|1855.3|1857|1855.8|1853.2|1852|197
1652974500000|2022-05-19 15:35:00|1857|1855.8|1861.5|1860.3|1862.2|1861|1855.5|1854.3|576
1652974800000|2022-05-19 15:40:00|1861.7|1860.5|1864|1862.8|1865.5|1864.3|1861.5|1860.3|273
1652975100000|2022-05-19 15:45:00|1864.2|1863|1865|1863.8|1865.5|1864.3|1863|1861.8|107
1652975400000|2022-05-19 15:50:00|1864.7|1863.5|1863|1861.8|1865|1863.8|1862.5|1861.3|215
1652975700000|2022-05-19 15:55:00|1863.2|1862|1863|1861.8|1863.2|1862|1861.5|1860.3|80
1652976000000|2022-05-19 16:00:00|1862.5|1861.3|1863.5|1862.3|1864|1862.8|1861.5|1860.3|78
1652976300000|2022-05-19 16:05:00|1863|1861.8|1864.5|1863.3|1865|1863.8|1863|1861.8|78
1652976600000|2022-05-19 16:10:00|1864.7|1863.5|1864.5|1863.3|1865.5|1864.3|1864|1862.8|105
1652976900000|2022-05-19 16:15:00|1865|1863.8|1863.5|1862.3|1866|1864.8|1863|1861.8|84
1652977200000|2022-05-19 16:20:00|1863|1861.8|1861|1859.8|1863.5|1862.3|1860|1858.8|134
1652977500000|2022-05-19 16:25:00|1861.5|1860.3|1862|1860.8|1862.5|1861.3|1860|1858.8|96
1652977800000|2022-05-19 16:30:00|1862.2|1861|1859.5|1858.3|1863|1861.8|1859|1857.8|443
1652978100000|2022-05-19 16:35:00|1859|1857.8|1855.5|1854.3|1859.5|1858.3|1855.2|1854|455
1652978400000|2022-05-19 16:40:00|1855.2|1854|1853.5|1852.3|1856|1854.8|1853|1851.8|165
1652978700000|2022-05-19 16:45:00|1853|1851.8|1854|1852.8|1854.5|1853.3|1852.5|1851.3|133
1652979000000|2022-05-19 16:50:00|1854.2|1853|1854|1852.8|1855.7|1854.5|1854|1852.8|85
1652979300000|2022-05-19 16:55:00|1853.7|1852.5|1857|1855.8|1857|1855.8|1853.2|1852|127
1652979600000|2022-05-19 17:00:00|1857.5|1856.3|1856|1854.8|1857.5|1856.3|1854.7|1853.5|112
1652979900000|2022-05-19 17:05:00|1856.2|1855|1856.2|1855|1859|1857.8|1855.5|1854.3|231
1652980200000|2022-05-19 17:10:00|1856|1854.8|1854|1852.8|1856.5|1855.3|1852|1850.8|123
1652980500000|2022-05-19 17:15:00|1853.5|1852.3|1857|1855.8|1857.2|1856|1853|1851.8|195
1652980800000|2022-05-19 17:20:00|1857.5|1856.3|1858|1856.8|1858.5|1857.3|1856|1854.8|107
1652981100000|2022-05-19 17:25:00|1858.2|1857|1857.5|1856.3|1859|1857.8|1856.5|1855.3|50
1652981400000|2022-05-19 17:30:00|1857.2|1856|1859|1857.8|1861|1859.8|1856.5|1855.3|339
1652981700000|2022-05-19 17:35:00|1858.5|1857.3|1860.5|1859.3|1860.7|1859.5|1858.5|1857.3|202
1652982000000|2022-05-19 17:40:00|1860.2|1859|1860.5|1859.3|1861.5|1860.3|1859|1857.8|110
1652982300000|2022-05-19 17:45:00|1860.2|1859|1855.5|1854.3|1861|1859.8|1855|1853.8|150
1652982600000|2022-05-19 17:50:00|1855.2|1854|1860.5|1859.3|1861|1859.8|1855|1853.8|95
1652982900000|2022-05-19 17:55:00|1860.7|1859.5|1863|1861.8|1864.5|1863.3|1860.7|1859.5|258
1652983200000|2022-05-19 18:00:00|1863.2|1862|1860.5|1859.3|1863.5|1862.3|1860|1858.8|113
1652983500000|2022-05-19 18:05:00|1860|1858.8|1860.7|1859.5|1861.5|1860.3|1858|1856.8|134
1652983800000|2022-05-19 18:10:00|1861|1859.8|1861.5|1860.3|1862.5|1861.3|1859.7|1858.5|32
1652984100000|2022-05-19 18:15:00|1861.2|1860|1859|1857.8|1862.2|1861|1859|1857.8|72
1652984400000|2022-05-19 18:20:00|1859.2|1858|1860.5|1859.3|1861.2|1860|1858.5|1857.3|72
1652984700000|2022-05-19 18:25:00|1860.2|1859|1860|1858.8|1860.5|1859.3|1858.5|1857.3|117
1652985000000|2022-05-19 18:30:00|1859.7|1858.5|1860|1858.8|1861|1859.8|1858.7|1857.5|97
1652985300000|2022-05-19 18:35:00|1859.5|1858.3|1862.2|1861|1864|1862.8|1858.5|1857.3|91
1652985600000|2022-05-19 18:40:00|1862|1860.8|1862|1860.8|1862.2|1861|1859.2|1858|44
1652985900000|2022-05-19 18:45:00|1862.2|1861|1864|1862.8|1864|1862.8|1861|1859.8|83
1652986200000|2022-05-19 18:50:00|1864.2|1863|1865|1863.8|1865.5|1864.3|1863|1861.8|146
1652986500000|2022-05-19 18:55:00|1864.7|1863.5|1865|1863.8|1865.5|1864.3|1863|1861.8|31
1652986800000|2022-05-19 19:00:00|1865.2|1864|1866.5|1865.3|1867.5|1866.3|1864|1862.8|185
1652987100000|2022-05-19 19:05:00|1867|1865.8|1863.5|1862.3|1867|1865.8|1863.5|1862.3|108
1652987400000|2022-05-19 19:10:00|1863.2|1862|1862.7|1861.5|1864.5|1863.3|1861.5|1860.3|160
1652987700000|2022-05-19 19:15:00|1862.5|1861.3|1861|1859.8|1863|1861.8|1860|1858.8|171
1652988000000|2022-05-19 19:20:00|1861.2|1860|1858|1856.8|1861.5|1860.3|1858|1856.8|102
1652988300000|2022-05-19 19:25:00|1857.5|1856.3|1856.5|1855.3|1859.5|1858.3|1856.5|1855.3|134
1652988600000|2022-05-19 19:30:00|1856.2|1855|1856|1854.8|1859|1857.8|1856|1854.8|127
1652988900000|2022-05-19 19:35:00|1856.2|1855|1855|1853.8|1857|1855.8|1855|1853.8|201
1652989200000|2022-05-19 19:40:00|1855.2|1854|1858.5|1857.3|1859|1857.8|1854|1852.8|200
1652989500000|2022-05-19 19:45:00|1858.2|1857|1857|1855.8|1860|1858.8|1856|1854.8|91
1652989800000|2022-05-19 19:50:00|1857.5|1856.3|1856|1854.8|1858|1856.8|1855|1853.8|305
1652990100000|2022-05-19 19:55:00|1856.5|1855.3|1856|1854.8|1857.2|1856|1855|1853.8|107
1652990400000|2022-05-19 20:00:00|1855.7|1854.5|1855|1853.8|1855.7|1854.5|1854.5|1853.3|79
1652990700000|2022-05-19 20:05:00|1855.5|1854.3|1856|1854.8|1856.2|1855|1855.5|1854.3|53
1652991000000|2022-05-19 20:10:00|1855.7|1854.5|1856|1854.8|1856|1854.8|1855.5|1854.3|34
1652991300000|2022-05-19 20:15:00|1855.7|1854.5|1855.5|1854.3|1856|1854.8|1855.5|1854.3|48
1652991600000|2022-05-19 20:20:00|1855.7|1854.5|1855.5|1854.3|1856|1854.8|1855.5|1854.3|12
1652991900000|2022-05-19 20:25:00|1855.7|1854.5|1856|1854.8|1856|1854.8|1855.2|1854|18
1652992200000|2022-05-19 20:30:00|1856.2|1855|1856|1854.8|1856.5|1855.3|1856|1854.8|6
1652992500000|2022-05-19 20:35:00|1856.2|1855|1856|1854.8|1856.2|1855|1856|1854.8|5
1652992800000|2022-05-19 20:40:00|1855.5|1854.3|1856|1854.8|1856|1854.8|1855.5|1854.3|5
1652993100000|2022-05-19 20:45:00|1856.2|1855|1856.5|1855.3|1856.5|1855.3|1856|1854.8|11
1652993400000|2022-05-19 20:50:00|1856.2|1855|1857.6|1855.6|1857.6|1855.8|1856.2|1855|31
1652993700000|2022-05-19 20:55:00|1857.3|1855.3|1857.3|1855.3|1857.7|1855.7|1856.9|1854.9|0
1652994000000|2022-05-19 21:00:00|1856.5|1854.5|1856.5|1854.5|1856.5|1854.5|1856.4|1854.4|6
1652994900000|2022-05-19 21:15:00|1856.8|1854.8|1856.9|1854.9|1856.9|1854.9|1856.8|1854.8|0
1652995200000|2022-05-19 21:20:00|1856.8|1854.8|1856.9|1854.9|1857|1855|1856.8|1854.8|0
1652996100000|2022-05-19 21:35:00|1856.8|1854.8|1856.8|1854.8|1856.8|1854.8|1856.8|1854.8|0
1652996400000|2022-05-19 21:40:00|1856.9|1854.9|1857|1855|1857|1855|1856.9|1854.9|0
1652996700000|2022-05-19 21:45:00|1856.9|1854.9|1856.9|1854.9|1856.9|1854.9|1856.9|1854.9|0
1652997000000|2022-05-19 21:50:00|1857|1855|1856.8|1854.8|1857|1855|1856.8|1854.8|0
1652997600000|2022-05-19 22:00:00|1857.2|1855.2|1858.4|1856.4|1858.4|1856.4|1857|1855|0
1652997900000|2022-05-19 22:05:00|1858.5|1856.5|1858.5|1856.5|1859.4|1857.4|1858.4|1856.4|0
1652998200000|2022-05-19 22:10:00|1858.4|1856.4|1858.5|1856.5|1858.5|1856.5|1858.4|1856.4|0
1652998500000|2022-05-19 22:15:00|1858.8|1856.8|1859.1|1857.1|1859.4|1857.4|1857.7|1855.7|0
1652998800000|2022-05-19 22:20:00|1859.2|1857.2|1859.3|1857.3|1859.7|1857.7|1858.9|1856.9|0
1652999100000|2022-05-19 22:25:00|1859.2|1857.2|1859.3|1857.3|1859.9|1857.9|1859.2|1857.2|0
1652999400000|2022-05-19 22:30:00|1859.4|1857.4|1858.7|1856.7|1859.7|1857.7|1858.1|1856.1|0
1652999700000|2022-05-19 22:35:00|1858.5|1856.5|1858.5|1856.5|1858.5|1856.5|1858.2|1856.2|0
1653000000000|2022-05-19 22:40:00|1858.4|1856.4|1858.3|1856.3|1858.4|1856.4|1858.1|1856.1|0
1653000300000|2022-05-19 22:45:00|1858.2|1856.2|1858.3|1856.3|1858.3|1856.3|1858.2|1856.2|0
1653000600000|2022-05-19 22:50:00|1858.4|1856.4|1858.3|1856.3|1858.4|1856.4|1858.3|1856.3|0
1653000900000|2022-05-19 22:55:00|1858.4|1856.4|1858.2|1856.2|1858.5|1856.5|1857.7|1855.7|0
1653001200000|2022-05-19 23:00:00|1858.4|1856.4|1857.4|1855.4|1858.4|1856.4|1856.6|1854.6|0
1653001500000|2022-05-19 23:05:00|1857.2|1855.2|1857|1855|1857.3|1855.3|1856.9|1854.9|0
1653001800000|2022-05-19 23:10:00|1856.9|1854.9|1856.5|1854.5|1856.9|1854.9|1856.4|1854.4|0
1653002100000|2022-05-19 23:15:00|1856.8|1854.8|1856.6|1854.6|1856.8|1854.8|1856.3|1854.3|0
1653002400000|2022-05-19 23:20:00|1856.7|1854.7|1856.8|1854.8|1856.8|1854.8|1856.6|1854.6|0
1653002700000|2022-05-19 23:25:00|1857|1855|1857.4|1855.4|1857.6|1855.6|1856.6|1854.6|0
1653003000000|2022-05-19 23:30:00|1857.5|1855.5|1860|1858|1860.3|1858.3|1857.5|1855.5|0
1653003300000|2022-05-19 23:35:00|1859.9|1857.9|1859.4|1857.4|1860.2|1858.2|1859|1857|0
1653003600000|2022-05-19 23:40:00|1859.3|1857.3|1862|1860|1862.4|1860.4|1859.3|1857.3|0
1653003900000|2022-05-19 23:45:00|1862.1|1860.1|1860|1858.8|1862.1|1860.1|1858|1856.8|1079
1653004200000|2022-05-19 23:50:00|1859.7|1858.5|1860|1858.8|1861.5|1860.3|1859.5|1858.3|295
1653004500000|2022-05-19 23:55:00|1859.5|1858.3|1861.5|1860.3|1861.5|1860.3|1858|1856.8|772
1653004800000|2022-05-20 00:00:00|1861.3|1860.5|1862.8|1862|1864.3|1863.5|1859.8|1859|2098
1653005100000|2022-05-20 00:05:00|1863.3|1862.5|1861.3|1860.5|1863.5|1862.7|1861.3|1860.5|768
1653005400000|2022-05-20 00:10:00|1861.8|1861|1863.8|1863|1864.3|1863.5|1861.3|1860.5|703
1653005700000|2022-05-20 00:15:00|1863.5|1862.7|1863.8|1863|1865.3|1864.5|1862.8|1862|890
1653006000000|2022-05-20 00:20:00|1863.3|1862.5|1862.8|1862|1863.8|1863|1862.3|1861.5|441
1653006300000|2022-05-20 00:25:00|1862.5|1861.7|1863.8|1863|1864.8|1864|1862.5|1861.7|576
1653006600000|2022-05-20 00:30:00|1864.3|1863.5|1865.8|1865|1867.3|1866.5|1864.3|1863.5|586
1653006900000|2022-05-20 00:35:00|1865.3|1864.5|1866.8|1866|1867.8|1867|1863.8|1863|508
1653007200000|2022-05-20 00:40:00|1867.3|1866.5|1867.3|1866.5|1868.3|1867.5|1866.5|1865.7|392
1653007500000|2022-05-20 00:45:00|1867.8|1867|1867.3|1866.5|1867.8|1867|1866.5|1865.7|308
1653007800000|2022-05-20 00:50:00|1866.8|1866|1864.3|1863.5|1867.3|1866.5|1863.8|1863|228
1653008100000|2022-05-20 00:55:00|1864|1863.2|1863.3|1862.5|1864.5|1863.7|1862.8|1862|346
1653008400000|2022-05-20 01:00:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1861.8|1861|562
1653008700000|2022-05-20 01:05:00|1862.3|1861.5|1863.5|1862.7|1863.8|1863|1861.8|1861|334
1653009000000|2022-05-20 01:10:00|1863.8|1863|1864.3|1863.5|1864.8|1864|1863.3|1862.5|192
1653009300000|2022-05-20 01:15:00|1864.8|1864|1869.3|1868.5|1869.3|1868.5|1864.3|1863.5|714
1653009600000|2022-05-20 01:20:00|1869.5|1868.7|1867.8|1867|1869.8|1869|1867.8|1867|462
1653009900000|2022-05-20 01:25:00|1868.3|1867.5|1869.8|1869|1870.3|1869.5|1867.8|1867|547
1653010200000|2022-05-20 01:30:00|1870.3|1869.5|1872.8|1872|1872.8|1872|1869.8|1869|1095
1653010500000|2022-05-20 01:35:00|1872.3|1871.5|1871.3|1870.5|1872.3|1871.5|1869.8|1869|435
1653010800000|2022-05-20 01:40:00|1871|1870.2|1872.8|1872|1872.8|1872|1871|1870.2|450
1653011100000|2022-05-20 01:45:00|1872.5|1871.7|1872.8|1872|1873.3|1872.5|1871.3|1870.5|533
1653011400000|2022-05-20 01:50:00|1872.3|1871.5|1874.3|1873.5|1874.3|1873.5|1872.3|1871.5|483
1653011700000|2022-05-20 01:55:00|1873.8|1873|1874.3|1873.5|1874.8|1874|1873|1872.2|353
1653012000000|2022-05-20 02:00:00|1873.8|1873|1873.3|1872.5|1874.3|1873.5|1873.3|1872.5|289
1653012300000|2022-05-20 02:05:00|1873.8|1873|1871.3|1870.5|1874.3|1873.5|1871.3|1870.5|338
1653012600000|2022-05-20 02:10:00|1871|1870.2|1869.3|1868.5|1871.3|1870.5|1868.8|1868|460
1653012900000|2022-05-20 02:15:00|1869.8|1869|1870.3|1869.5|1870.8|1870|1868.8|1868|300
1653013200000|2022-05-20 02:20:00|1870.5|1869.7|1872.3|1871.5|1872.3|1871.5|1870.5|1869.7|199
1653013500000|2022-05-20 02:25:00|1871.8|1871|1873.8|1873|1875.3|1874.5|1871.8|1871|1862
1653013800000|2022-05-20 02:30:00|1874.3|1873.5|1873.3|1872.5|1874.5|1873.7|1873|1872.2|187
1653014100000|2022-05-20 02:35:00|1873|1872.2|1873.8|1873|1873.8|1873|1872.8|1872|79
1653014400000|2022-05-20 02:40:00|1873.3|1872.5|1874.3|1873.5|1874.5|1873.7|1873.3|1872.5|104
1653014700000|2022-05-20 02:45:00|1874.8|1874|1876.3|1875.5|1876.3|1875.5|1874.8|1874|137
1653015000000|2022-05-20 02:50:00|1876.5|1875.7|1876.8|1876|1877.3|1876.5|1876.3|1875.5|195
1653015300000|2022-05-20 02:55:00|1876.3|1875.5|1875.8|1875|1877.3|1876.5|1875.8|1875|149
1653015600000|2022-05-20 03:00:00|1875.3|1874.5|1875.3|1874.5|1875.8|1875|1874.8|1874|172
1653015900000|2022-05-20 03:05:00|1874.8|1874|1874.8|1874|1875.8|1875|1874.8|1874|86
1653016200000|2022-05-20 03:10:00|1874.3|1873.5|1873.3|1872.5|1874.3|1873.5|1872.8|1872|310
1653016500000|2022-05-20 03:15:00|1873.8|1873|1873.3|1872.5|1873.8|1873|1872.8|1872|61
1653016800000|2022-05-20 03:20:00|1873.5|1872.7|1874.3|1873.5|1874.3|1873.5|1873.3|1872.5|156
1653017100000|2022-05-20 03:25:00|1874.8|1874|1873.8|1873|1874.8|1874|1873.8|1873|175
1653017400000|2022-05-20 03:30:00|1873.3|1872.5|1873.3|1872.5|1873.8|1873|1871.8|1871|831
1653017700000|2022-05-20 03:35:00|1872.8|1872|1874.3|1873.5|1874.3|1873.5|1872.8|1872|514
1653018000000|2022-05-20 03:40:00|1874.8|1874|1873.8|1873|1874.8|1874|1873.3|1872.5|276
1653018300000|2022-05-20 03:45:00|1874.3|1873.5|1873.3|1872.5|1874.3|1873.5|1872.8|1872|284
1653018600000|2022-05-20 03:50:00|1873|1872.2|1871.8|1871|1873.3|1872.5|1871.3|1870.5|382
1653018900000|2022-05-20 03:55:00|1872|1871.2|1872.3|1871.5|1872.8|1872|1871.8|1871|238
1653019200000|2022-05-20 04:00:00|1871.8|1871|1872.8|1872|1872.8|1872|1871.3|1870.5|145
1653019500000|2022-05-20 04:05:00|1873.3|1872.5|1873.3|1872.5|1873.8|1873|1872.8|1872|401
1653019800000|2022-05-20 04:10:00|1872.8|1872|1872.3|1871.5|1873.8|1873|1872.3|1871.5|167
1653020100000|2022-05-20 04:15:00|1872.8|1872|1873.8|1873|1874|1873.2|1872.3|1871.5|240
1653020400000|2022-05-20 04:20:00|1873.5|1872.7|1874.3|1873.5|1874.3|1873.5|1873.3|1872.5|305
1653020700000|2022-05-20 04:25:00|1874.5|1873.7|1874.8|1874|1875.3|1874.5|1874.3|1873.5|327
1653021000000|2022-05-20 04:30:00|1874.3|1873.5|1873.8|1873|1874.3|1873.5|1873.8|1873|211
1653021300000|2022-05-20 04:35:00|||||||||141
1653021600000|2022-05-20 04:40:00|1874.3|1873.5|1874.8|1874|1874.8|1874|1874.3|1873.5|370
1653021900000|2022-05-20 04:45:00|1874.3|1873.5|1874.8|1874|1874.8|1874|1874.3|1873.5|276
1653022200000|2022-05-20 04:50:00|1875.3|1874.5|1875.3|1874.5|1875.3|1874.5|1874.8|1874|233
1653022500000|2022-05-20 04:55:00|1875.8|1875|1875.8|1875|1876.3|1875.5|1875.3|1874.5|514
1653022800000|2022-05-20 05:00:00|1876.3|1875.5|1875.8|1875|1876.8|1876|1875.8|1875|1176
1653023100000|2022-05-20 05:05:00|1876.3|1875.5|1877.3|1876.5|1877.8|1877|1876.3|1875.5|903
1653023400000|2022-05-20 05:10:00|1876.8|1876|1877.8|1877|1877.8|1877|1876.8|1876|580
1653023700000|2022-05-20 05:15:00|1877.3|1876.5|1877.3|1876.5|1877.8|1877|1876.8|1876|751
1653024000000|2022-05-20 05:20:00|1877.8|1877|1876.8|1876|1877.8|1877|1876.3|1875.5|387
1653024300000|2022-05-20 05:25:00|1876.3|1875.5|1877.3|1876.5|1877.3|1876.5|1876.3|1875.5|387
1653024600000|2022-05-20 05:30:00|1877.8|1877|1878.3|1877.5|1878.3|1877.5|1877.3|1876.5|552
1653024900000|2022-05-20 05:35:00|1877.8|1877|1878.8|1878|1879|1878.2|1877.8|1877|593
1653025200000|2022-05-20 05:40:00|1879.3|1878.5|1879.3|1878.5|1879.3|1878.5|1878.3|1877.5|601
1653025500000|2022-05-20 05:45:00|1878.8|1878|1879.3|1878.5|1879.3|1878.5|1878.3|1877.5|678
1653025800000|2022-05-20 05:50:00|1879.8|1879|1879.3|1878.5|1879.8|1879|1878.8|1878|751
1653026100000|2022-05-20 05:55:00|1878.8|1878|1877.3|1876.5|1879.3|1878.5|1877.3|1876.5|1766
1653026400000|2022-05-20 06:00:00|1877.8|1877|1878.3|1877.5|1879.3|1878.5|1877.3|1876.5|2109
1653026700000|2022-05-20 06:05:00|1878.8|1878|1879.4|1877.4|1879.4|1878.5|1877.3|1876.5|668
1653027000000|2022-05-20 06:10:00|1879.5|1877.5|1881.1|1879.1|1882.8|1880.8|1879.5|1877.5|4
1653027300000|2022-05-20 06:15:00|1880.9|1878.9|1880.1|1878.1|1880.9|1878.9|1879.8|1877.8|372
1653027600000|2022-05-20 06:20:00|1880|1878|1880.4|1878.4|1880.8|1878.8|1879.8|1877.8|0
1653027900000|2022-05-20 06:25:00|1880.3|1878.3|1877.6|1875.6|1880.3|1878.3|1877.1|1875.1|0
1653028200000|2022-05-20 06:30:00|1877.4|1875.4|1878.1|1876.1|1878.1|1876.1|1877|1875|0
1653028500000|2022-05-20 06:35:00|1877.9|1875.9|1877.5|1875.5|1878.4|1876.4|1877.2|1875.2|0
1653028800000|2022-05-20 06:40:00|1877.4|1875.4|1878.5|1876.5|1878.8|1876.8|1877|1875|0
1653029100000|2022-05-20 06:45:00|1878.7|1876.7|1877.1|1875.1|1878.8|1876.8|1876.5|1874.5|0
1653029400000|2022-05-20 06:50:00|1877.2|1875.2|1876.2|1874.2|1877.2|1875.2|1876.1|1874.1|0
1653029700000|2022-05-20 06:55:00|1876.3|1874.3|1877.9|1875.9|1877.9|1875.9|1875.4|1873.4|0
1653030000000|2022-05-20 07:00:00|1877.7|1875.7|1878.1|1876.1|1878.6|1876.6|1876.7|1874.7|0
1653030300000|2022-05-20 07:05:00|1878.2|1876.2|1877.8|1875.8|1879.7|1877.7|1877.2|1875.2|0
1653030600000|2022-05-20 07:10:00|1878|1876|1880.2|1878.2|1880.5|1878.5|1877.8|1875.8|0
1653030900000|2022-05-20 07:15:00|1880|1878|1880.5|1878.5|1882.1|1880.1|1880|1878|0
1653031200000|2022-05-20 07:20:00|1880.6|1878.6|1880.1|1878.1|1881.2|1879.2|1879.8|1877.8|0
1653031500000|2022-05-20 07:25:00|1880.2|1878.2|1881.2|1879.2|1881.5|1879.5|1879.5|1877.5|0
1653031800000|2022-05-20 07:30:00|1881.6|1879.6|1885.5|1884.3|1885.5|1884.3|1881.5|1879.6|376
1653032100000|2022-05-20 07:35:00|1886|1884.8|1886.5|1885.3|1888|1886.8|1886|1884.8|338
1653032400000|2022-05-20 07:40:00|1886|1884.8|1885.2|1884|1886.5|1885.3|1885|1883.8|314
1653032700000|2022-05-20 07:45:00|1885|1883.8|1886.5|1885.3|1886.5|1885.3|1885|1883.8|79
1653033000000|2022-05-20 07:50:00|1886.2|1885|1886.5|1885.3|1887|1885.8|1886|1884.8|32
1653033300000|2022-05-20 07:55:00|1886.2|1885|1884.5|1883.3|1886.5|1885.3|1884.5|1883.3|90
1653033600000|2022-05-20 08:00:00|1884.7|1883.5|1883.5|1882.3|1885.5|1884.3|1883.2|1882|143
1653033900000|2022-05-20 08:05:00|1884|1882.8|1884|1882.8|1884.5|1883.3|1883.5|1882.3|91
1653034200000|2022-05-20 08:10:00|1884.5|1883.3|1883|1881.8|1884.5|1883.3|1882.5|1881.3|53
1653034500000|2022-05-20 08:15:00|1883.2|1882|1883.5|1882.3|1883.5|1882.3|1882|1880.8|78
1653034800000|2022-05-20 08:20:00|1883.2|1882|1885|1883.8|1885|1883.8|1883|1881.8|38
1653035100000|2022-05-20 08:25:00|1884.5|1883.3|1885|1883.8|1885|1883.8|1884|1882.8|67
1653035400000|2022-05-20 08:30:00|1885.2|1884|1887|1885.8|1887.5|1886.3|1885|1883.8|159
1653035700000|2022-05-20 08:35:00|1887.2|1886|1887.5|1886.3|1888|1886.8|1886.5|1885.3|97
1653036000000|2022-05-20 08:40:00|1887.2|1886|1888.5|1887.3|1888.5|1887.3|1887|1885.8|79
1653036300000|2022-05-20 08:45:00|1889|1887.8|1887.5|1886.3|1889.2|1888|1887.5|1886.3|80
1653036600000|2022-05-20 08:50:00|1887.7|1886.5|1888|1886.8|1888|1886.8|1887.5|1886.3|52
1653036900000|2022-05-20 08:55:00|1887.5|1886.3|1889|1887.8|1889|1887.8|1887.5|1886.3|176
1653037200000|2022-05-20 09:00:00|1888.5|1887.3|1890|1888.8|1890|1888.8|1888|1886.8|124
1653037500000|2022-05-20 09:05:00|1890.5|1889.3|1891.5|1890.3|1892|1890.8|1890.5|1889.3|565
1653037800000|2022-05-20 09:10:00|1892|1890.8|1892.5|1891.3|1892.5|1891.3|1891.5|1890.3|139
1653038100000|2022-05-20 09:15:00|1893|1891.8|1893|1891.8|1893.5|1892.3|1892.5|1891.3|400
1653038400000|2022-05-20 09:20:00|1892.7|1891.5|1891.2|1890|1893|1891.8|1891|1889.8|215
1653038700000|2022-05-20 09:25:00|1891|1889.8|1893.5|1892.3|1893.5|1892.3|1891|1889.8|235
1653039000000|2022-05-20 09:30:00|1893|1891.8|1892|1890.8|1893.5|1892.3|1892|1890.8|156
1653039300000|2022-05-20 09:35:00|1891.5|1890.3|1891.2|1890|1891.5|1890.3|1890.7|1889.5|118
1653039600000|2022-05-20 09:40:00|1891.5|1890.3|1889.5|1888.3|1891.5|1890.3|1889|1887.8|150
1653039900000|2022-05-20 09:45:00|1889.2|1888|1890.5|1889.3|1890.5|1889.3|1889|1887.8|101
1653040200000|2022-05-20 09:50:00|1890.7|1889.5|1891.5|1890.3|1891.5|1890.3|1890.5|1889.3|133
1653040500000|2022-05-20 09:55:00|1891.2|1890|1891|1889.8|1892|1890.8|1891|1889.8|54
1653040800000|2022-05-20 10:00:00|1890.7|1889.5|1890.7|1889.5|1891.5|1890.3|1890.5|1889.3|38
1653041100000|2022-05-20 10:05:00|1891|1889.8|1892.5|1891.3|1892.5|1891.3|1890.7|1889.5|117
1653041400000|2022-05-20 10:10:00|1892|1890.8|1891.7|1890.5|1892.2|1891|1891.5|1890.3|48
1653041700000|2022-05-20 10:15:00|1891.5|1890.3|1890|1888.8|1891.5|1890.3|1889.7|1888.5|63
1653042000000|2022-05-20 10:20:00|1890.2|1889|1890|1888.8|1890.5|1889.3|1890|1888.8|72
1653042300000|2022-05-20 10:25:00|1890.2|1889|1890|1888.8|1890.5|1889.3|1890|1888.8|76
1653042600000|2022-05-20 10:30:00|1889.5|1888.3|1890|1888.8|1890|1888.8|1889.5|1888.3|89
1653042900000|2022-05-20 10:35:00|1889.5|1888.3|1889.5|1888.3|1889.5|1888.3|1888.5|1887.3|145
1653043200000|2022-05-20 10:40:00|1890|1888.8|1890|1888.8|1890|1888.8|1889.5|1888.3|41
1653043500000|2022-05-20 10:45:00|1890.2|1889|1890.5|1889.3|1891|1889.8|1890|1888.8|59
1653043800000|2022-05-20 10:50:00|1891|1889.8|1889.5|1888.3|1891|1889.8|1889.5|1888.3|35
1653044100000|2022-05-20 10:55:00|1890|1888.8|1890|1888.8|1890.5|1889.3|1889.5|1888.3|79
1653044400000|2022-05-20 11:00:00|1890.5|1889.3|1889.5|1888.3|1890.5|1889.3|1889|1887.8|43
1653044700000|2022-05-20 11:05:00|1889|1887.8|1888|1886.8|1889.5|1888.3|1887.5|1886.3|116
1653045000000|2022-05-20 11:10:00|1887.7|1886.5|1888.5|1887.3|1888.5|1887.3|1887.5|1886.3|29
1653045300000|2022-05-20 11:15:00|1888.7|1887.5|1889.2|1888|1889.5|1888.3|1888.5|1887.3|26
1653045600000|2022-05-20 11:20:00|1889.5|1888.3|1889|1887.8|1890|1888.8|1889|1887.8|29
1653045900000|2022-05-20 11:25:00|1889.2|1888|1889|1887.8|1889.5|1888.3|1889|1887.8|81
1653046200000|2022-05-20 11:30:00|1889.5|1888.3|1890.7|1889.5|1891|1889.8|1889.5|1888.3|190
1653046500000|2022-05-20 11:35:00|1891|1889.8|1890.2|1889|1891|1889.8|1890|1888.8|46
1653046800000|2022-05-20 11:40:00|1890|1888.8|1890.5|1889.3|1890.5|1889.3|1889.5|1888.3|70
1653047100000|2022-05-20 11:45:00|1890.7|1889.5|1891|1889.8|1891|1889.8|1890.5|1889.3|52
1653047400000|2022-05-20 11:50:00|1891.5|1890.3|1893|1891.8|1893|1891.8|1891.2|1890|176
1653047700000|2022-05-20 11:55:00|1893.2|1892|1892|1890.8|1894|1892.8|1892|1890.8|99
1653048000000|2022-05-20 12:00:00|1891.5|1890.3|1894|1892.8|1894|1892.8|1891.5|1890.3|662
1653048300000|2022-05-20 12:05:00|1894.2|1893|1893.5|1892.3|1894.5|1893.3|1893|1891.8|293
1653048600000|2022-05-20 12:10:00|1893.2|1892|1892|1890.8|1893.2|1892|1891.5|1890.3|136
1653048900000|2022-05-20 12:15:00|1892.2|1891|1891.5|1890.3|1892.5|1891.3|1891|1889.8|91
1653049200000|2022-05-20 12:20:00|1891.7|1890.5|1891.5|1890.3|1892.5|1891.3|1891.5|1890.3|50
1653049500000|2022-05-20 12:25:00|1892|1890.8|1891.5|1890.3|1892|1890.8|1891|1889.8|149
1653049800000|2022-05-20 12:30:00|1891|1889.8|1891|1889.8|1891.5|1890.3|1890.5|1889.3|53
1653050100000|2022-05-20 12:35:00|1891.2|1890|1891|1889.8|1892|1890.8|1891|1889.8|36
1653050400000|2022-05-20 12:40:00|1891.2|1890|1889.5|1888.3|1891.5|1890.3|1889.2|1888|82
1653050700000|2022-05-20 12:45:00|1890|1888.8|1889|1887.8|1890|1888.8|1889|1887.8|139
1653051000000|2022-05-20 12:50:00|1888.5|1887.3|1888|1886.8|1889.5|1888.3|1888|1886.8|252
1653051300000|2022-05-20 12:55:00|1887.5|1886.3|1890|1888.8|1890.2|1889|1887.5|1886.3|557
1653051600000|2022-05-20 13:00:00|1889.7|1888.5|1890|1888.8|1890.5|1889.3|1889.7|1888.5|46
1653051900000|2022-05-20 13:05:00|1889.5|1888.3|1890|1888.8|1890.2|1889|1889.5|1888.3|25
1653052200000|2022-05-20 13:10:00|1890.2|1889|1890.5|1889.3|1891|1889.8|1890|1888.8|46
1653052500000|2022-05-20 13:15:00|1890.7|1889.5|1890.5|1889.3|1891|1889.8|1890|1888.8|156
1653052800000|2022-05-20 13:20:00|1890.7|1889.5|1891.5|1890.3|1892|1890.8|1890.5|1889.3|121
1653053100000|2022-05-20 13:25:00|1892|1890.8|1890.5|1889.3|1892|1890.8|1890.5|1889.3|117
1653053400000|2022-05-20 13:30:00|1890.2|1889|1888|1886.8|1892|1890.8|1887.5|1886.3|635
1653053700000|2022-05-20 13:35:00|1888.2|1887|1888.2|1887|1888.5|1887.3|1885|1883.8|480
1653054000000|2022-05-20 13:40:00|1888.5|1887.3|1890.5|1889.3|1891|1889.8|1887.5|1886.3|200
1653054300000|2022-05-20 13:45:00|1891|1889.8|1888|1886.8|1891.5|1890.3|1887.5|1886.3|191
1653054600000|2022-05-20 13:50:00|1888.5|1887.3|1889|1887.8|1889.5|1888.3|1887|1885.8|283
1653054900000|2022-05-20 13:55:00|1888.5|1887.3|1889|1887.8|1889.5|1888.3|1887.5|1886.3|138
1653055200000|2022-05-20 14:00:00|1889.2|1888|1888|1886.8|1889.5|1888.3|1887|1885.8|78
1653055500000|2022-05-20 14:05:00|1888.2|1887|1884.2|1883|1888.5|1887.3|1883.5|1882.3|364
1653055800000|2022-05-20 14:10:00|1884|1882.8|1884.5|1883.3|1884.5|1883.3|1883|1881.8|241
1653056100000|2022-05-20 14:15:00|1885|1883.8|1886|1884.8|1887|1885.8|1884.5|1883.3|255
1653056400000|2022-05-20 14:20:00|1885.7|1884.5|1884|1882.8|1886|1884.8|1883|1881.8|214
1653056700000|2022-05-20 14:25:00|1884.2|1883|1886.2|1885|1887|1885.8|1883|1881.8|199
1653057000000|2022-05-20 14:30:00|1886|1884.8|1886.5|1885.3|1888.5|1887.3|1884.5|1883.3|1224
1653057300000|2022-05-20 14:35:00|1886|1884.8|1884.5|1883.3|1886.5|1885.3|1884|1882.8|257
1653057600000|2022-05-20 14:40:00|1885|1883.8|1886|1884.8|1886.5|1885.3|1884|1882.8|92
1653057900000|2022-05-20 14:45:00|1885.7|1884.5|1883|1881.8|1886.5|1885.3|1882.5|1881.3|337
1653058200000|2022-05-20 14:50:00|1883.5|1882.3|1880|1878.8|1883.5|1882.3|1880|1878.8|516
1653058500000|2022-05-20 14:55:00|1880.2|1879|1878|1876.8|1881|1879.8|1878|1876.8|376
1653058800000|2022-05-20 15:00:00|1878.5|1877.3|1878|1876.8|1879.5|1878.3|1878|1876.8|360
1653059100000|2022-05-20 15:05:00|1878.5|1877.3|1876.5|1875.3|1878.5|1877.3|1876|1874.8|361
1653059400000|2022-05-20 15:10:00|1876.2|1875|1877|1875.8|1877|1875.8|1875|1873.8|289
1653059700000|2022-05-20 15:15:00|1876.5|1875.3|1874.7|1873.5|1876.5|1875.3|1873.7|1872.5|204
1653060000000|2022-05-20 15:20:00|1874.5|1873.3|1873.7|1872.5|1875.5|1874.3|1873.5|1872.3|247
1653060300000|2022-05-20 15:25:00|1873.5|1872.3|1876|1874.8|1877|1875.8|1873.5|1872.3|175
1653060600000|2022-05-20 15:30:00|1876.5|1875.3|1876.5|1875.3|1878|1876.8|1876|1874.8|211
1653060900000|2022-05-20 15:35:00|1876|1874.8|1874.5|1873.3|1876.5|1875.3|1874|1872.8|283
1653061200000|2022-05-20 15:40:00|1874.7|1873.5|1873.5|1872.3|1877|1875.8|1873.5|1872.3|284
1653061500000|2022-05-20 15:45:00|1874|1872.8|1876|1874.8|1876.5|1875.3|1873.5|1872.3|411
1653061800000|2022-05-20 15:50:00|1876.5|1875.3|1876.5|1875.3|1878.2|1877|1875.5|1874.3|676
1653062100000|2022-05-20 15:55:00|1876.7|1875.5|1876|1874.8|1878|1876.8|1876|1874.8|366
1653062400000|2022-05-20 16:00:00|1876.5|1875.3|1876|1874.8|1877|1875.8|1875|1873.8|480
1653062700000|2022-05-20 16:05:00|1876.5|1875.3|1871.5|1870.3|1877|1875.8|1871.5|1870.3|242
1653063000000|2022-05-20 16:10:00|1871.2|1870|1874|1872.8|1874|1872.8|1869|1867.8|716
1653063300000|2022-05-20 16:15:00|1873.7|1872.5|1871.5|1870.3|1874|1872.8|1871.5|1870.3|161
1653063600000|2022-05-20 16:20:00|1872|1870.8|1873.5|1872.3|1873.5|1872.3|1871.5|1870.3|167
1653063900000|2022-05-20 16:25:00|1873|1871.8|1871.5|1870.3|1873|1871.8|1870.7|1869.5|199
1653064200000|2022-05-20 16:30:00|1871.2|1870|1869.5|1868.3|1872|1870.8|1869.5|1868.3|346
1653064500000|2022-05-20 16:35:00|1869|1867.8|1867.5|1866.3|1869.5|1868.3|1867|1865.8|269
1653064800000|2022-05-20 16:40:00|1867.7|1866.5|1865|1863.8|1867.7|1866.5|1865|1863.8|424
1653065100000|2022-05-20 16:45:00|1864.7|1863.5|1867|1865.8|1867|1865.8|1863.5|1862.3|266
1653065400000|2022-05-20 16:50:00|1866.7|1865.5|1865|1863.8|1867|1865.8|1864.5|1863.3|148
1653065700000|2022-05-20 16:55:00|1865.2|1864|1866.2|1865|1867|1865.8|1864.5|1863.3|215
1653066000000|2022-05-20 17:00:00|1866.5|1865.3|1864.5|1863.3|1866.5|1865.3|1863|1861.8|206
1653066300000|2022-05-20 17:05:00|1865|1863.8|1863|1861.8|1866|1864.8|1862|1860.8|153
1653066600000|2022-05-20 17:10:00|1863.2|1862|1863|1861.8|1863.5|1862.3|1862|1860.8|81
1653066900000|2022-05-20 17:15:00|1863.5|1862.3|1861.5|1860.3|1863.5|1862.3|1861.5|1860.3|112
1653067200000|2022-05-20 17:20:00|1861.7|1860.5|1861.5|1860.3|1863|1861.8|1861|1859.8|176
1653067500000|2022-05-20 17:25:00|1861.2|1860|1860.5|1859.3|1861.7|1860.5|1860|1858.8|109
1653067800000|2022-05-20 17:30:00|1860|1858.8|1866.5|1865.3|1866.5|1865.3|1860|1858.8|210
1653068100000|2022-05-20 17:35:00|1866|1864.8|1865.5|1864.3|1867|1865.8|1864.5|1863.3|143
1653068400000|2022-05-20 17:40:00|1865.2|1864|1867.5|1866.3|1867.5|1866.3|1864.5|1863.3|96
1653068700000|2022-05-20 17:45:00|1867.2|1866|1867.5|1866.3|1869|1867.8|1866.5|1865.3|153
1653069000000|2022-05-20 17:50:00|1868|1866.8|1868|1866.8|1869.5|1868.3|1866|1864.8|128
1653069300000|2022-05-20 17:55:00|1868.2|1867|1868|1866.8|1869|1867.8|1867.5|1866.3|157
1653069600000|2022-05-20 18:00:00|1867.7|1866.5|1867.2|1866|1868.5|1867.3|1866.5|1865.3|170
1653069900000|2022-05-20 18:05:00|1867.5|1866.3|1866.5|1865.3|1867.5|1866.3|1864.7|1863.5|113
1653070200000|2022-05-20 18:10:00|1866.7|1865.5|1867|1865.8|1868|1866.8|1866|1864.8|35
1653070500000|2022-05-20 18:15:00|1866.5|1865.3|1865.5|1864.3|1868|1866.8|1864.5|1863.3|69
1653070800000|2022-05-20 18:20:00|1865|1863.8|1866|1864.8|1867|1865.8|1864|1862.8|69
1653071100000|2022-05-20 18:25:00|1866.2|1865|1866.5|1865.3|1867|1865.8|1865|1863.8|32
1653071400000|2022-05-20 18:30:00|1866.2|1865|1864|1862.8|1867|1865.8|1863.5|1862.3|109
1653071700000|2022-05-20 18:35:00|1864.5|1863.3|1865.5|1864.3|1866.5|1865.3|1864|1862.8|26
1653072000000|2022-05-20 18:40:00|1865.2|1864|1868.5|1867.3|1868.5|1867.3|1865|1863.8|74
1653072300000|2022-05-20 18:45:00|1868.2|1867|1868|1866.8|1868.5|1867.3|1866.5|1865.3|129
1653072600000|2022-05-20 18:50:00|1867.5|1866.3|1869.7|1868.5|1871.5|1870.3|1867.2|1866|206
1653072900000|2022-05-20 18:55:00|1869.5|1868.3|1867.5|1866.3|1870.5|1869.3|1867.5|1866.3|110
1653073200000|2022-05-20 19:00:00|1867|1865.8|1866.5|1865.3|1869|1867.8|1865.5|1864.3|126
1653073500000|2022-05-20 19:05:00|1866.2|1865|1866.5|1865.3|1867.5|1866.3|1865.7|1864.5|132
1653073800000|2022-05-20 19:10:00|1866|1864.8|1865.5|1864.3|1867|1865.8|1865|1863.8|130
1653074100000|2022-05-20 19:15:00|1865.7|1864.5|1868|1866.8|1868.7|1867.5|1865.5|1864.3|62
1653074400000|2022-05-20 19:20:00|1868.2|1867|1868|1866.8|1870|1868.8|1867|1865.8|48
1653074700000|2022-05-20 19:25:00|1868.2|1867|1872|1870.8|1872|1870.8|1867.5|1866.3|48
1653075000000|2022-05-20 19:30:00|1871.7|1870.5|1873.5|1872.3|1874|1872.8|1869|1867.8|176
1653075300000|2022-05-20 19:35:00|1873.2|1872|1876|1874.8|1877|1875.8|1872.5|1871.3|208
1653075600000|2022-05-20 19:40:00|1876.2|1875|1878|1876.8|1880.5|1879.3|1876|1874.8|426
1653075900000|2022-05-20 19:45:00|1878.2|1877|1879|1877.8|1879.5|1878.3|1876|1874.8|248
1653076200000|2022-05-20 19:50:00|1879.5|1878.3|1879.5|1878.3|1881.5|1880.3|1877.5|1876.3|409
1653076500000|2022-05-20 19:55:00|1879.7|1878.5|1882|1880.8|1882.5|1881.3|1878|1876.8|375
1653076800000|2022-05-20 20:00:00|1882.2|1881|1881.7|1880.5|1883|1881.8|1881.5|1880.3|50
1653077100000|2022-05-20 20:05:00|1882|1880.8|1880.5|1879.3|1882|1880.8|1880.5|1879.3|19
1653077400000|2022-05-20 20:10:00|1881|1879.8|1881.5|1880.3|1881.7|1880.5|1880|1878.8|18
1653077700000|2022-05-20 20:15:00|1882|1880.8|1882.5|1881.3|1882.5|1881.3|1881.5|1880.3|16
1653078000000|2022-05-20 20:20:00|1882.7|1881.5|1882.5|1881.3|1882.7|1881.5|1882.5|1881.3|20
1653078300000|2022-05-20 20:25:00|1882|1880.8|1882|1880.8|1882|1880.8|1882|1880.8|8
1653078600000|2022-05-20 20:30:00|1882.5|1881.3|1882.5|1881.3|1882.5|1881.3|1882.5|1881.3|8
1653078900000|2022-05-20 20:35:00|||||||||1
1653079200000|2022-05-20 20:40:00|1883|1881.8|1883|1881.8|1883|1881.8|1883|1881.8|14
1653079500000|2022-05-20 20:45:00|1883.5|1882.3|1884|1882.8|1884|1882.8|1883.2|1882|42
1653079800000|2022-05-20 20:50:00|1885|1883.8|1884.2|1882.2|1886|1884.8|1884.1|1882.1|112
1653080100000|2022-05-20 20:55:00|1884.4|1882.4|1883.9|1881.9|1884.8|1882.8|1883.3|1881.3|0
1653256800000|2022-05-22 22:00:00|1889.8|1887.8|1890.9|1888.9|1891.3|1889.3|1889.3|1887.3|0
1653257100000|2022-05-22 22:05:00|1890.8|1888.8|1890.4|1888.4|1890.8|1888.8|1889.8|1887.8|0
1653257400000|2022-05-22 22:10:00|1890.5|1888.5|1891.9|1889.9|1892.1|1890.1|1890.4|1888.4|0
1653257700000|2022-05-22 22:15:00|1892|1890|1892.6|1890.6|1892.7|1890.7|1891.5|1889.5|0
1653258000000|2022-05-22 22:20:00|1892.7|1890.7|1890.6|1888.6|1892.7|1890.7|1890.5|1888.5|0
1653258300000|2022-05-22 22:25:00|1890.5|1888.5|1889.8|1887.8|1890.6|1888.6|1889.6|1887.6|0
1653258600000|2022-05-22 22:30:00|1889.9|1887.9|1889.2|1887.2|1890.3|1888.3|1889|1887|0
1653258900000|2022-05-22 22:35:00|1889.3|1887.3|1890.7|1888.7|1890.7|1888.7|1889.3|1887.3|0
1653259200000|2022-05-22 22:40:00|1890.6|1888.6|1889.7|1887.7|1890.7|1888.7|1889.7|1887.7|0
1653259500000|2022-05-22 22:45:00|1889.8|1887.8|1891.7|1889.7|1892.3|1890.3|1889.8|1887.8|0
1653259800000|2022-05-22 22:50:00|1891.8|1889.8|1891.8|1889.8|1892.2|1890.2|1891.7|1889.7|0
1653260100000|2022-05-22 22:55:00|1891.9|1889.9|1892.1|1890.1|1892.3|1890.3|1891.9|1889.9|0
1653260400000|2022-05-22 23:00:00|1892.3|1890.3|1892.9|1890.9|1893|1891|1891.7|1889.7|0
1653260700000|2022-05-22 23:05:00|1892.8|1890.8|1893.5|1891.5|1893.5|1891.5|1892.6|1890.6|0
1653261000000|2022-05-22 23:10:00|1893.7|1891.7|1894.5|1892.5|1894.8|1892.8|1893.7|1891.7|0
1653261300000|2022-05-22 23:15:00|1894.7|1892.7|1893.8|1891.8|1895.1|1893.1|1893.6|1891.6|0
1653261600000|2022-05-22 23:20:00|1893.6|1891.6|1894.3|1892.3|1894.6|1892.6|1893.5|1891.5|0
1653261900000|2022-05-22 23:25:00|1894.4|1892.4|1895.2|1893.2|1896.8|1894.8|1894.4|1892.4|0
1653262200000|2022-05-22 23:30:00|1895.1|1893.1|1897.2|1895.2|1898|1896|1894.7|1892.7|0
1653262500000|2022-05-22 23:35:00|1897.1|1895.1|1895.8|1893.8|1897.4|1895.4|1895.3|1893.3|0
1653262800000|2022-05-22 23:40:00|1896|1894|1896.6|1894.6|1897.1|1895.1|1895.3|1893.3|0
1653263100000|2022-05-22 23:45:00|1896.5|1894.5|1896.2|1895|1898.5|1897.3|1892.5|1891.3|1290
1653263400000|2022-05-22 23:50:00|1896|1894.8|1896|1894.8|1898|1896.8|1896|1894.8|315
1653263700000|2022-05-22 23:55:00|1896.5|1895.3|1896.5|1895.3|1898|1896.8|1896|1894.8|737
1653264000000|2022-05-23 00:00:00|1896.3|1895.5|1889.3|1888.5|1896.8|1896|1889.3|1888.5|2693
1653264300000|2022-05-23 00:05:00|1889.5|1888.7|1890.3|1889.5|1892.3|1891.5|1888|1887.2|1337
1653264600000|2022-05-23 00:10:00|1890.5|1889.7|1891.8|1891|1894.8|1894|1889.8|1889|909
1653264900000|2022-05-23 00:15:00|1892.3|1891.5|1895.8|1895|1896.3|1895.5|1891|1890.2|932
1653265200000|2022-05-23 00:20:00|1896.3|1895.5|1895.8|1895|1896.3|1895.5|1893.3|1892.5|682
1653265500000|2022-05-23 00:25:00|1895.3|1894.5|1896.8|1896|1897.8|1897|1895.3|1894.5|962
1653265800000|2022-05-23 00:30:00|1897.3|1896.5|1896.8|1896|1898.8|1898|1895.3|1894.5|469
1653266100000|2022-05-23 00:35:00|1897|1896.2|1896.3|1895.5|1897.8|1897|1895.3|1894.5|420
1653266400000|2022-05-23 00:40:00|1896|1895.2|1897.8|1897|1897.8|1897|1894.8|1894|391
1653266700000|2022-05-23 00:45:00|1898.3|1897.5|1897.8|1897|1898.8|1898|1897.3|1896.5|464
1653267000000|2022-05-23 00:50:00|1897.3|1896.5|1896.3|1895.5|1897.8|1897|1895.3|1894.5|402
1653267300000|2022-05-23 00:55:00|1896.5|1895.7|1896.8|1896|1896.8|1896|1895.3|1894.5|394
1653267600000|2022-05-23 01:00:00|1896.5|1895.7|1897.8|1897|1898.3|1897.5|1896.3|1895.5|446
1653267900000|2022-05-23 01:05:00|1898.3|1897.5|1896.8|1896|1898.3|1897.5|1895.8|1895|374
1653268200000|2022-05-23 01:10:00|1896.3|1895.5|1898.3|1897.5|1898.8|1898|1896.3|1895.5|443
1653268500000|2022-05-23 01:15:00|1898.8|1898|1894.8|1894|1898.8|1898|1893.8|1893|645
1653268800000|2022-05-23 01:20:00|1895.3|1894.5|1895.3|1894.5|1895.8|1895|1894.3|1893.5|176
1653269100000|2022-05-23 01:25:00|1895.8|1895|1895.3|1894.5|1896.8|1896|1895.3|1894.5|254
1653269400000|2022-05-23 01:30:00|1894.8|1894|1893|1892.2|1896.5|1895.7|1892.8|1892|397
1653269700000|2022-05-23 01:35:00|1892.8|1892|1894.8|1894|1895|1894.2|1892.3|1891.5|554
1653270000000|2022-05-23 01:40:00|1894.3|1893.5|1894.8|1894|1895.3|1894.5|1893.8|1893|290
1653270300000|2022-05-23 01:45:00|1894.3|1893.5|1893.3|1892.5|1894.3|1893.5|1892.8|1892|224
1653270600000|2022-05-23 01:50:00|1892.8|1892|1892.8|1892|1893.8|1893|1892.8|1892|179
1653270900000|2022-05-23 01:55:00|1892.3|1891.5|1892.3|1891.5|1892.8|1892|1891.3|1890.5|211
1653271200000|2022-05-23 02:00:00|1891.8|1891|1889.8|1889|1893.3|1892.5|1889.8|1889|435
1653271500000|2022-05-23 02:05:00|1890.3|1889.5|1888.3|1887.5|1890.3|1889.5|1887.8|1887|620
1653271800000|2022-05-23 02:10:00|1888.8|1888|1888.8|1888|1889.8|1889|1888.3|1887.5|242
1653272100000|2022-05-23 02:15:00|1888.3|1887.5|1887.8|1887|1888.5|1887.7|1887.3|1886.5|476
1653272400000|2022-05-23 02:20:00|1887.3|1886.5|1889.3|1888.5|1889.3|1888.5|1887.3|1886.5|203
1653272700000|2022-05-23 02:25:00|1888.8|1888|1889.3|1888.5|1889.8|1889|1888.3|1887.5|250
1653273000000|2022-05-23 02:30:00|1888.8|1888|1889.8|1889|1889.8|1889|1888.3|1887.5|138
1653273300000|2022-05-23 02:35:00|1890.3|1889.5|1889.8|1889|1890.3|1889.5|1889.3|1888.5|98
1653273600000|2022-05-23 02:40:00|1889.3|1888.5|1889.5|1888.7|1890.3|1889.5|1888.8|1888|160
1653273900000|2022-05-23 02:45:00|1889.3|1888.5|1889.8|1889|1890.3|1889.5|1889.3|1888.5|178
1653274200000|2022-05-23 02:50:00|1889.3|1888.5|1889.8|1889|1889.8|1889|1888.8|1888|65
1653274500000|2022-05-23 02:55:00|1889.3|1888.5|1890.3|1889.5|1890.3|1889.5|1889.3|1888.5|50
1653274800000|2022-05-23 03:00:00|1890.8|1890|1891.8|1891|1891.8|1891|1890.8|1890|106
1653275100000|2022-05-23 03:05:00|1891.3|1890.5|1891.3|1890.5|1891.8|1891|1891.3|1890.5|61
1653275400000|2022-05-23 03:10:00|||||||||66
1653275700000|2022-05-23 03:15:00|1890.8|1890|1890.8|1890|1891.8|1891|1890.3|1889.5|132
1653276000000|2022-05-23 03:20:00|1890.5|1889.7|1889.8|1889|1890.8|1890|1889.8|1889|59
1653276300000|2022-05-23 03:25:00|1889.3|1888.5|1888.8|1888|1889.8|1889|1888.8|1888|147
1653276600000|2022-05-23 03:30:00|1889.3|1888.5|1887.8|1887|1889.3|1888.5|1887.8|1887|348
1653276900000|2022-05-23 03:35:00|1888.3|1887.5|1887.3|1886.5|1888.8|1888|1887.3|1886.5|223
1653277200000|2022-05-23 03:40:00|1887.8|1887|1887.8|1887|1888.8|1888|1887.8|1887|138
1653277500000|2022-05-23 03:45:00|1888.3|1887.5|1889.3|1888.5|1889.3|1888.5|1887.8|1887|269
1653277800000|2022-05-23 03:50:00|1889|1888.2|1889.8|1889|1889.8|1889|1888.8|1888|150
1653278100000|2022-05-23 03:55:00|1890.3|1889.5|1890.3|1889.5|1890.8|1890|1889.8|1889|214
1653278400000|2022-05-23 04:00:00|1890.8|1890|1890.3|1889.5|1890.8|1890|1890.3|1889.5|137
1653278700000|2022-05-23 04:05:00|1889.8|1889|1890.3|1889.5|1890.3|1889.5|1889.8|1889|240
1653279000000|2022-05-23 04:10:00|1890.8|1890|1892.8|1892|1892.8|1892|1890.8|1890|628
1653279300000|2022-05-23 04:15:00|1892.3|1891.5|1892.3|1891.5|1892.8|1892|1891.8|1891|421
1653279600000|2022-05-23 04:20:00|1892.8|1892|1892.3|1891.5|1892.8|1892|1892|1891.2|138
1653279900000|2022-05-23 04:25:00|1891.8|1891|1891.8|1891|1892.3|1891.5|1891.8|1891|169
1653280200000|2022-05-23 04:30:00|1891.3|1890.5|1892.3|1891.5|1892.8|1892|1891.3|1890.5|328
1653280500000|2022-05-23 04:35:00|1891.8|1891|1891.3|1890.5|1892.3|1891.5|1891.3|1890.5|165
1653280800000|2022-05-23 04:40:00|1891|1890.2|1891.3|1890.5|1891.3|1890.5|1890.8|1890|265
1653281100000|2022-05-23 04:45:00|1891|1890.2|1890.3|1889.5|1891.3|1890.5|1890.3|1889.5|197
1653281400000|2022-05-23 04:50:00|1889.8|1889|1889.8|1889|1890.8|1890|1889.8|1889|164
1653281700000|2022-05-23 04:55:00|1890.3|1889.5|1889.8|1889|1890.3|1889.5|1889.8|1889|245
1653282000000|2022-05-23 05:00:00|1889.5|1888.7|1889.8|1889|1889.8|1889|1888.8|1888|306
1653282300000|2022-05-23 05:05:00|1889.3|1888.5|1890.3|1889.5|1890.3|1889.5|1889.3|1888.5|215
1653282600000|2022-05-23 05:10:00|1889.8|1889|1890.3|1889.5|1890.3|1889.5|1889.3|1888.5|391
1653282900000|2022-05-23 05:15:00|1889.8|1889|1889.8|1889|1890.3|1889.5|1889.8|1889|133
1653283200000|2022-05-23 05:20:00|1890.3|1889.5|1890.8|1890|1890.8|1890|1889.8|1889|417
1653283500000|2022-05-23 05:25:00|1890.3|1889.5|1891.3|1890.5|1891.3|1890.5|1890.3|1889.5|259
1653283800000|2022-05-23 05:30:00|1891.8|1891|1891.3|1890.5|1891.8|1891|1890.8|1890|694
1653284100000|2022-05-23 05:35:00|1890.8|1890|1891.8|1891|1892.3|1891.5|1890.8|1890|435
1653284400000|2022-05-23 05:40:00|1892.3|1891.5|1892.8|1892|1893.3|1892.5|1892.3|1891.5|811
1653284700000|2022-05-23 05:45:00|1893.3|1892.5|1895.8|1895|1896.8|1896|1892.8|1892|1126
1653285000000|2022-05-23 05:50:00|1896.3|1895.5|1896.8|1896|1896.8|1896|1895.8|1895|1036
1653285300000|2022-05-23 05:55:00|1896.3|1895.5|1894.8|1894|1897.3|1896.5|1894.3|1893.5|2446
1653285600000|2022-05-23 06:00:00|1894.3|1893.5|1896.3|1895.5|1896.8|1896|1893.3|1892.5|2921
1653285900000|2022-05-23 06:05:00|1895.8|1895|1896.8|1894.8|1897.1|1895.5|1894.8|1894|583
1653286200000|2022-05-23 06:10:00|1896.9|1894.9|1898.1|1896.1|1898.5|1896.5|1896.9|1894.9|0
1653286500000|2022-05-23 06:15:00|1897.8|1895.8|1899.9|1897.9|1900.4|1898.4|1897.3|1895.3|664
1653286800000|2022-05-23 06:20:00|1900.1|1898.1|1899.7|1897.7|1900.6|1898.6|1899.4|1897.4|0
1653287100000|2022-05-23 06:25:00|1899.9|1897.9|1898.1|1896.1|1899.9|1897.9|1897.9|1895.9|0
1653287400000|2022-05-23 06:30:00|1898.2|1896.2|1898.9|1896.9|1899.3|1897.3|1897.9|1895.9|0
1653287700000|2022-05-23 06:35:00|1898.7|1896.7|1898.5|1896.5|1898.7|1896.7|1897.6|1895.6|0
1653288000000|2022-05-23 06:40:00|1898.6|1896.6|1899|1897|1899.2|1897.2|1898.2|1896.2|0
1653288300000|2022-05-23 06:45:00|1899.1|1897.1|1898.4|1896.4|1899.2|1897.2|1898.2|1896.2|0
1653288600000|2022-05-23 06:50:00|1898.3|1896.3|1898.9|1896.9|1899.5|1897.5|1898.2|1896.2|0
1653288900000|2022-05-23 06:55:00|1898.7|1896.7|1898.8|1896.8|1898.9|1896.9|1898.2|1896.2|0
1653289200000|2022-05-23 07:00:00|1898.9|1896.9|1896.2|1894.2|1899.4|1897.4|1896.2|1894.2|0
1653289500000|2022-05-23 07:05:00|1896.1|1894.1|1898.5|1896.5|1898.5|1896.5|1895.9|1893.9|0
1653289800000|2022-05-23 07:10:00|1898.6|1896.6|1897.9|1895.9|1899|1897|1896.6|1894.6|0
1653290100000|2022-05-23 07:15:00|1897.8|1895.8|1898.1|1896.1|1898.3|1896.3|1896.8|1894.8|0
1653290400000|2022-05-23 07:20:00|1898|1896|1897.1|1895.1|1898.6|1896.6|1896.3|1894.3|0
1653290700000|2022-05-23 07:25:00|1897|1895|1897.2|1895.2|1897.8|1895.8|1896.7|1894.7|0
1653291000000|2022-05-23 07:30:00|1896.2|1895|1894.7|1893.5|1897|1895.8|1894.5|1893.3|602
1653291300000|2022-05-23 07:35:00|1895|1893.8|1893.2|1892|1895|1893.8|1892.5|1891.3|358
1653291600000|2022-05-23 07:40:00|1893|1891.8|1890.5|1889.3|1893.5|1892.3|1890|1888.8|102
1653291900000|2022-05-23 07:45:00|1891|1889.8|1891.5|1890.3|1892|1890.8|1890.5|1889.3|129
1653292200000|2022-05-23 07:50:00|1891.7|1890.5|1892.5|1891.3|1892.5|1891.3|1891.5|1890.3|129
1653292500000|2022-05-23 07:55:00|1892.7|1891.5|1893|1891.8|1893.5|1892.3|1892|1890.8|80
1653292800000|2022-05-23 08:00:00|1893.2|1892|1891|1889.8|1896|1894.8|1891|1889.8|190
1653293100000|2022-05-23 08:05:00|1891.2|1890|1891|1889.8|1891.5|1890.3|1890|1888.8|203
1653293400000|2022-05-23 08:10:00|1890.5|1889.3|1887.5|1886.3|1891|1889.8|1887.5|1886.3|181
1653293700000|2022-05-23 08:15:00|1887.2|1886|1886.2|1885|1889|1887.8|1886|1884.8|310
1653294000000|2022-05-23 08:20:00|1886.5|1885.3|1888|1886.8|1888|1886.8|1886|1884.8|144
1653294300000|2022-05-23 08:25:00|1887.7|1886.5|1888|1886.8|1889|1887.8|1887|1885.8|177
1653294600000|2022-05-23 08:30:00|1887.7|1886.5|1886.5|1885.3|1888|1886.8|1886|1884.8|275
1653294900000|2022-05-23 08:35:00|1886.2|1885|1886|1884.8|1886.5|1885.3|1884|1882.8|114
1653295200000|2022-05-23 08:40:00|1886.5|1885.3|1885.2|1884|1887.5|1886.3|1885|1883.8|39
1653295500000|2022-05-23 08:45:00|1885.5|1884.3|1885.5|1884.3|1886.5|1885.3|1885|1883.8|62
1653295800000|2022-05-23 08:50:00|1885.7|1884.5|1886|1884.8|1886.5|1885.3|1885|1883.8|30
1653296100000|2022-05-23 08:55:00|1885.5|1884.3|1886|1884.8|1887|1885.8|1885.5|1884.3|76
1653296400000|2022-05-23 09:00:00|1886.5|1885.3|1886|1884.8|1886.5|1885.3|1885|1883.8|211
1653296700000|2022-05-23 09:05:00|1886.2|1885|1886|1884.8|1887|1885.8|1885.5|1884.3|43
1653297000000|2022-05-23 09:10:00|1886.2|1885|1886.5|1885.3|1887.5|1886.3|1886|1884.8|56
1653297300000|2022-05-23 09:15:00|1886.2|1885|1886.7|1885.5|1886.7|1885.5|1884.5|1883.3|68
1653297600000|2022-05-23 09:20:00|1887|1885.8|1887.5|1886.3|1888|1886.8|1887|1885.8|30
1653297900000|2022-05-23 09:25:00|1887.7|1886.5|1889.5|1888.3|1889.5|1888.3|1887.5|1886.3|49
1653298200000|2022-05-23 09:30:00|1890|1888.8|1889.5|1888.3|1890|1888.8|1888.5|1887.3|88
1653298500000|2022-05-23 09:35:00|1889.7|1888.5|1890.5|1889.3|1891.2|1890|1889.5|1888.3|121
1653298800000|2022-05-23 09:40:00|1890.2|1889|1890|1888.8|1890.5|1889.3|1890|1888.8|18
1653299100000|2022-05-23 09:45:00|1889.5|1888.3|1888.5|1887.3|1889.7|1888.5|1888.5|1887.3|49
1653299400000|2022-05-23 09:50:00|1888|1886.8|1888|1886.8|1889|1887.8|1888|1886.8|35
1653299700000|2022-05-23 09:55:00|1887.7|1886.5|1888|1886.8|1888|1886.8|1886|1884.8|32
1653300000000|2022-05-23 10:00:00|1887.5|1886.3|1888|1886.8|1888.5|1887.3|1887.5|1886.3|59
1653300300000|2022-05-23 10:05:00|1887.7|1886.5|1888.5|1887.3|1889|1887.8|1887.5|1886.3|116
1653300600000|2022-05-23 10:10:00|1888.7|1887.5|1890.5|1889.3|1890.5|1889.3|1888.5|1887.3|75
1653300900000|2022-05-23 10:15:00|1890.2|1889|1888.7|1887.5|1890.5|1889.3|1888.7|1887.5|44
1653301200000|2022-05-23 10:20:00|1888.5|1887.3|1888.5|1887.3|1889|1887.8|1888|1886.8|17
1653301500000|2022-05-23 10:25:00|1888.7|1887.5|1890|1888.8|1890|1888.8|1888.5|1887.3|27
1653301800000|2022-05-23 10:30:00|1890.5|1889.3|1890.5|1889.3|1890.5|1889.3|1889.5|1888.3|48
1653302100000|2022-05-23 10:35:00|1890.7|1889.5|1891|1889.8|1891|1889.8|1890|1888.8|16
1653302400000|2022-05-23 10:40:00|1891.2|1890|1892|1890.8|1892|1890.8|1890.5|1889.3|18
1653302700000|2022-05-23 10:45:00|1892.5|1891.3|1893|1891.8|1893.5|1892.3|1891.5|1890.3|98
1653303000000|2022-05-23 10:50:00|1892.7|1891.5|1893.5|1892.3|1893.5|1892.3|1892|1890.8|61
1653303300000|2022-05-23 10:55:00|1893.2|1892|1895.5|1894.3|1895.5|1894.3|1893|1891.8|176
1653303600000|2022-05-23 11:00:00|1895|1893.8|1894.5|1893.3|1895|1893.8|1894|1892.8|149
1653303900000|2022-05-23 11:05:00|1894.2|1893|1894|1892.8|1894.2|1893|1893.5|1892.3|28
1653304200000|2022-05-23 11:10:00|1893.7|1892.5|1894.5|1893.3|1895.5|1894.3|1893.7|1892.5|85
1653304500000|2022-05-23 11:15:00|1894.2|1893|1893.5|1892.3|1894.2|1893|1892.7|1891.5|38
1653304800000|2022-05-23 11:20:00|1893.2|1892|1892|1890.8|1893.5|1892.3|1891.5|1890.3|56
1653305100000|2022-05-23 11:25:00|1892.2|1891|1893|1891.8|1893.5|1892.3|1892.2|1891|18
1653305400000|2022-05-23 11:30:00|1892.7|1891.5|1892|1890.8|1893|1891.8|1892|1890.8|25
1653305700000|2022-05-23 11:35:00|1892.5|1891.3|1891.5|1890.3|1892.5|1891.3|1890.5|1889.3|62
1653306000000|2022-05-23 11:40:00|1892|1890.8|1892.2|1891|1892.7|1891.5|1891.5|1890.3|25
1653306300000|2022-05-23 11:45:00|1892.5|1891.3|1891.5|1890.3|1892.5|1891.3|1891|1889.8|28
1653306600000|2022-05-23 11:50:00|1891.7|1890.5|1892|1890.8|1893|1891.8|1891.5|1890.3|62
1653306900000|2022-05-23 11:55:00|1891.7|1890.5|1893.5|1892.3|1893.5|1892.3|1891.5|1890.3|56
1653307200000|2022-05-23 12:00:00|1893.2|1892|1894.5|1893.3|1895|1893.8|1893|1891.8|155
1653307500000|2022-05-23 12:05:00|1895|1893.8|1894|1892.8|1895.5|1894.3|1894|1892.8|27
1653307800000|2022-05-23 12:10:00|1893.7|1892.5|1894|1892.8|1894.5|1893.3|1893.5|1892.3|10
1653308100000|2022-05-23 12:15:00|1894.2|1893|1895|1893.8|1895|1893.8|1894|1892.8|30
1653308400000|2022-05-23 12:20:00|1894.7|1893.5|1895|1893.8|1895|1893.8|1894|1892.8|39
1653308700000|2022-05-23 12:25:00|1894.7|1893.5|1893|1891.8|1895|1893.8|1893|1891.8|62
1653309000000|2022-05-23 12:30:00|1893.2|1892|1892.2|1891|1893.2|1892|1892|1890.8|11
1653309300000|2022-05-23 12:35:00|1892|1890.8|1892.5|1891.3|1893|1891.8|1892|1890.8|5
1653309600000|2022-05-23 12:40:00|1892|1890.8|1892|1890.8|1893|1891.8|1892|1890.8|34
1653309900000|2022-05-23 12:45:00|1891.7|1890.5|1892|1890.8|1893|1891.8|1891.5|1890.3|35
1653310200000|2022-05-23 12:50:00|1892.5|1891.3|1892|1890.8|1893.5|1892.3|1892|1890.8|160
1653310500000|2022-05-23 12:55:00|1892.5|1891.3|1892.7|1891.5|1893|1891.8|1892.5|1891.3|44
1653310800000|2022-05-23 13:00:00|1893|1891.8|1893.5|1892.3|1894|1892.8|1892|1890.8|76
1653311100000|2022-05-23 13:05:00|1893.7|1892.5|1894.5|1893.3|1894.5|1893.3|1893.5|1892.3|57
1653311400000|2022-05-23 13:10:00|1894.7|1893.5|1895|1893.8|1895.5|1894.3|1894|1892.8|41
1653311700000|2022-05-23 13:15:00|1894.7|1893.5|1894|1892.8|1895|1893.8|1894|1892.8|57
1653312000000|2022-05-23 13:20:00|1894.5|1893.3|1894|1892.8|1894.5|1893.3|1893.5|1892.3|70
1653312300000|2022-05-23 13:25:00|1893.7|1892.5|1892.5|1891.3|1894|1892.8|1892|1890.8|36
1653312600000|2022-05-23 13:30:00|1892|1890.8|1892.5|1891.3|1892.5|1891.3|1890.5|1889.3|493
1653312900000|2022-05-23 13:35:00|1892.7|1891.5|1889|1887.8|1893|1891.8|1888.5|1887.3|258
1653313200000|2022-05-23 13:40:00|1888.7|1887.5|1892.5|1891.3|1893|1891.8|1888|1886.8|181
1653313500000|2022-05-23 13:45:00|1893|1891.8|1895|1893.8|1896|1894.8|1891.5|1890.3|226
1653313800000|2022-05-23 13:50:00|1895.2|1894|1893.2|1892|1896.5|1895.3|1893|1891.8|196
1653314100000|2022-05-23 13:55:00|1893.5|1892.3|1891|1889.8|1894|1892.8|1890.5|1889.3|184
1653314400000|2022-05-23 14:00:00|1890.7|1889.5|1888.5|1887.3|1891|1889.8|1887|1885.8|309
1653314700000|2022-05-23 14:05:00|1889|1887.8|1890|1888.8|1891|1889.8|1888|1886.8|188
1653315000000|2022-05-23 14:10:00|1890.2|1889|1892|1890.8|1893|1891.8|1890|1888.8|103
1653315300000|2022-05-23 14:15:00|1892.5|1891.3|1893.5|1892.3|1894.5|1893.3|1891.2|1890|149
1653315600000|2022-05-23 14:20:00|1893.2|1892|1893.5|1892.3|1894.5|1893.3|1891.5|1890.3|106
1653315900000|2022-05-23 14:25:00|1893.2|1892|1895.5|1894.3|1895.5|1894.3|1890.5|1889.3|126
1653316200000|2022-05-23 14:30:00|1895.2|1894|1895.5|1894.3|1896.5|1895.3|1894|1892.8|276
1653316500000|2022-05-23 14:35:00|1895.2|1894|1895.5|1894.3|1896.5|1895.3|1894.2|1893|196
1653316800000|2022-05-23 14:40:00|1895.2|1894|1895.5|1894.3|1896.5|1895.3|1894.5|1893.3|44
1653317100000|2022-05-23 14:45:00|1895.2|1894|1894.5|1893.3|1896.5|1895.3|1893.2|1892|197
1653317400000|2022-05-23 14:50:00|1894|1892.8|1893|1891.8|1895|1893.8|1891.5|1890.3|109
1653317700000|2022-05-23 14:55:00|1893.2|1892|1894.5|1893.3|1895|1893.8|1892.7|1891.5|88
1653318000000|2022-05-23 15:00:00|1895|1893.8|1897.5|1896.3|1897.7|1896.5|1894|1892.8|229
1653318300000|2022-05-23 15:05:00|1898|1896.8|1897|1895.8|1898|1896.8|1896.5|1895.3|173
1653318600000|2022-05-23 15:10:00|1897.2|1896|1898.2|1897|1898.5|1897.3|1896|1894.8|146
1653318900000|2022-05-23 15:15:00|1898.5|1897.3|1898|1896.8|1899.5|1898.3|1898|1896.8|270
1653319200000|2022-05-23 15:20:00|1897.5|1896.3|1898.5|1897.3|1899|1897.8|1897.5|1896.3|147
1653319500000|2022-05-23 15:25:00|1898.7|1897.5|1900|1898.8|1900|1898.8|1898.5|1897.3|94
1653319800000|2022-05-23 15:30:00|1899.5|1898.3|1902.5|1901.3|1902.5|1901.3|1899.5|1898.3|250
1653320100000|2022-05-23 15:35:00|1902.7|1901.5|1903.5|1902.3|1903.5|1902.3|1902|1900.8|149
1653320400000|2022-05-23 15:40:00|1903.2|1902|1903|1901.8|1903.5|1902.3|1902.5|1901.3|123
1653320700000|2022-05-23 15:45:00|1902.7|1901.5|1902|1900.8|1903.7|1902.5|1901|1899.8|198
1653321000000|2022-05-23 15:50:00|1902.2|1901|1903|1901.8|1903|1901.8|1901.5|1900.3|26
1653321300000|2022-05-23 15:55:00|1902.7|1901.5|1902.2|1901|1903.5|1902.3|1902|1900.8|19
1653321600000|2022-05-23 16:00:00|1902|1900.8|1904|1902.8|1904|1902.8|1901.5|1900.3|61
1653321900000|2022-05-23 16:05:00|1903.7|1902.5|1905|1903.8|1905.5|1904.3|1903.5|1902.3|41
1653322200000|2022-05-23 16:10:00|1904.7|1903.5|1903.5|1902.3|1905|1903.8|1902.5|1901.3|67
1653322500000|2022-05-23 16:15:00|1903.2|1902|1903|1901.8|1904|1902.8|1902.2|1901|31
1653322800000|2022-05-23 16:20:00|1903.2|1902|1904.5|1903.3|1905|1903.8|1903|1901.8|57
1653323100000|2022-05-23 16:25:00|1904.2|1903|1902|1900.8|1904.5|1903.3|1902|1900.8|119
1653323400000|2022-05-23 16:30:00|1902.2|1901|1901.5|1900.3|1902.5|1901.3|1900.5|1899.3|63
1653323700000|2022-05-23 16:35:00|1901.7|1900.5|1902.5|1901.3|1902.5|1901.3|1901.2|1900|20
1653324000000|2022-05-23 16:40:00|1902.7|1901.5|1902|1900.8|1903|1901.8|1901|1899.8|78
1653324300000|2022-05-23 16:45:00|1902.2|1901|1900|1898.8|1902.5|1901.3|1899.5|1898.3|39
1653324600000|2022-05-23 16:50:00|1900.2|1899|1899.5|1898.3|1900.5|1899.3|1899|1897.8|67
1653324900000|2022-05-23 16:55:00|1899.2|1898|1900.5|1899.3|1900.5|1899.3|1899|1897.8|32
1653325200000|2022-05-23 17:00:00|1900.2|1899|1898.5|1897.3|1900.5|1899.3|1898.5|1897.3|45
1653325500000|2022-05-23 17:05:00|1898.2|1897|1898.5|1897.3|1899|1897.8|1897.5|1896.3|63
1653325800000|2022-05-23 17:10:00|1898.7|1897.5|1899|1897.8|1899.5|1898.3|1898|1896.8|31
1653326100000|2022-05-23 17:15:00|1898.7|1897.5|1896.5|1895.3|1899|1897.8|1896|1894.8|100
1653326400000|2022-05-23 17:20:00|1896.7|1895.5|1897|1895.8|1897.5|1896.3|1895|1893.8|60
1653326700000|2022-05-23 17:25:00|1897.5|1896.3|1898|1896.8|1898.2|1897|1897|1895.8|31
1653327000000|2022-05-23 17:30:00|1897.7|1896.5|1898.5|1897.3|1899|1897.8|1896.5|1895.3|175
1653327300000|2022-05-23 17:35:00|1898.2|1897|1898|1896.8|1899|1897.8|1897.5|1896.3|193
1653327600000|2022-05-23 17:40:00|1897.7|1896.5|1898.5|1897.3|1899|1897.8|1897.5|1896.3|16
1653327900000|2022-05-23 17:45:00|1898.7|1897.5|1900|1898.8|1900.5|1899.3|1898.2|1897|107
1653328200000|2022-05-23 17:50:00|1899.7|1898.5|1898.5|1897.3|1899.7|1898.5|1898|1896.8|283
1653328500000|2022-05-23 17:55:00|1898.7|1897.5|1900|1898.8|1900|1898.8|1898.2|1897|45
1653328800000|2022-05-23 18:00:00|1900.2|1899|1899|1897.8|1901|1899.8|1898.5|1897.3|30
1653329100000|2022-05-23 18:05:00|1899.2|1898|1900|1898.8|1900.5|1899.3|1898.5|1897.3|34
1653329400000|2022-05-23 18:10:00|1900.2|1899|1901|1899.8|1901.5|1900.3|1900|1898.8|42
1653329700000|2022-05-23 18:15:00|1900.7|1899.5|1902|1900.8|1902|1900.8|1900.5|1899.3|42
1653330000000|2022-05-23 18:20:00|1901.7|1900.5|1901.5|1900.3|1902.2|1901|1901|1899.8|34
1653330300000|2022-05-23 18:25:00|1901.7|1900.5|1901|1899.8|1902|1900.8|1900.7|1899.5|28
1653330600000|2022-05-23 18:30:00|1900.5|1899.3|1901|1899.8|1901.5|1900.3|1900.5|1899.3|29
1653330900000|2022-05-23 18:35:00|1900.7|1899.5|1901|1899.8|1901.5|1900.3|1900.5|1899.3|32
1653331200000|2022-05-23 18:40:00|1901.2|1900|1902|1900.8|1902|1900.8|1900.2|1899|7
1653331500000|2022-05-23 18:45:00|1902.2|1901|1899.5|1898.3|1902.5|1901.3|1899|1897.8|109
1653331800000|2022-05-23 18:50:00|1899.7|1898.5|1900|1898.8|1900.5|1899.3|1898.5|1897.3|66
1653332100000|2022-05-23 18:55:00|1900.2|1899|1899.5|1898.3|1900.5|1899.3|1899|1897.8|69
1653332400000|2022-05-23 19:00:00|1899.2|1898|1901|1899.8|1901|1899.8|1899|1897.8|62
1653332700000|2022-05-23 19:05:00|1901.2|1900|1902|1900.8|1902|1900.8|1900.5|1899.3|13
1653333000000|2022-05-23 19:10:00|1901.7|1900.5|1899.5|1898.3|1901.7|1900.5|1898.5|1897.3|213
1653333300000|2022-05-23 19:15:00|1899|1897.8|1900|1898.8|1900|1898.8|1899|1897.8|70
1653333600000|2022-05-23 19:20:00|1899.7|1898.5|1898.5|1897.3|1900.5|1899.3|1897.5|1896.3|36
1653333900000|2022-05-23 19:25:00|1898.2|1897|1898.5|1897.3|1899.5|1898.3|1897.7|1896.5|216
1653334200000|2022-05-23 19:30:00|1898|1896.8|1899|1897.8|1899.5|1898.3|1897.5|1896.3|324
1653334500000|2022-05-23 19:35:00|1899.5|1898.3|1897|1895.8|1900.5|1899.3|1896.5|1895.3|212
1653334800000|2022-05-23 19:40:00|1896.7|1895.5|1897.2|1896|1898|1896.8|1896.2|1895|70
1653335100000|2022-05-23 19:45:00|1897.5|1896.3|1896|1894.8|1897.5|1896.3|1895.5|1894.3|23
1653335400000|2022-05-23 19:50:00|1896.5|1895.3|1898|1896.8|1899.5|1898.3|1896.5|1895.3|146
1653335700000|2022-05-23 19:55:00|1897.7|1896.5|1900.7|1899.5|1901|1899.8|1897.5|1896.3|69
1653336000000|2022-05-23 20:00:00|1900.5|1899.3|1901|1899.8|1902|1900.8|1900.5|1899.3|104
1653336300000|2022-05-23 20:05:00|1901.5|1900.3|1903|1901.8|1903|1901.8|1901|1899.8|34
1653336600000|2022-05-23 20:10:00|1902.7|1901.5|1902|1900.8|1903|1901.8|1902|1900.8|3
1653336900000|2022-05-23 20:15:00|1902.2|1901|1902|1900.8|1902.5|1901.3|1902|1900.8|8
1653337200000|2022-05-23 20:20:00|1902.2|1901|1902|1900.8|1902.2|1901|1902|1900.8|6
1653337500000|2022-05-23 20:25:00|1901.7|1900.5|1901.5|1900.3|1902|1900.8|1901.5|1900.3|3
1653337800000|2022-05-23 20:30:00|||||||||2
1653338100000|2022-05-23 20:35:00|||||||||1
1653338400000|2022-05-23 20:40:00|||||||||1
1653338700000|2022-05-23 20:45:00|1901|1899.8|1901|1899.8|1901|1899.8|1901|1899.8|34
1653339000000|2022-05-23 20:50:00|1901.5|1900.3|1902.7|1900.7|1902.7|1901|1901.2|1900|54
1653339300000|2022-05-23 20:55:00|1902.9|1900.9|1902.2|1900.2|1903.1|1901.1|1902.2|1900.2|0
1653339600000|2022-05-23 21:00:00|1901.8|1899.8|1901.8|1899.8|1901.8|1899.8|1901.8|1899.8|5
1653339900000|2022-05-23 21:05:00|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|0
1653340200000|2022-05-23 21:10:00|1901.6|1899.6|1901.5|1899.5|1901.7|1899.7|1901.5|1899.5|0
1653340500000|2022-05-23 21:15:00|1901.1|1899.1|1899.1|1897.1|1901.1|1899.1|1898.7|1896.7|0
1653340800000|2022-05-23 21:20:00|1899|1897|1898.4|1896.4|1899|1897|1898.2|1896.2|0
1653341100000|2022-05-23 21:25:00|1898.3|1896.3|1897.7|1895.7|1898.4|1896.4|1897.4|1895.4|0
1653341400000|2022-05-23 21:30:00|1897.9|1895.9|1896.6|1894.6|1897.9|1895.9|1896.6|1894.6|0
1653341700000|2022-05-23 21:35:00|1896.8|1894.8|1896.1|1894.1|1896.9|1894.9|1896|1894|0
1653342000000|2022-05-23 21:40:00|1896.2|1894.2|1895.4|1893.4|1896.7|1894.7|1895.2|1893.2|0
1653342300000|2022-05-23 21:45:00|1895.3|1893.3|1897.2|1895.2|1897.5|1895.5|1895.3|1893.3|0
1653342600000|2022-05-23 21:50:00|1897.1|1895.1|1896.3|1894.3|1897.2|1895.2|1896|1894|0
1653342900000|2022-05-23 21:55:00|1896.5|1894.5|1896.1|1894.1|1896.9|1894.9|1896.1|1894.1|0
1653343200000|2022-05-23 22:00:00|1893.7|1891.7|1884.8|1882.8|1893.9|1891.9|1883.2|1881.2|0
1653343500000|2022-05-23 22:05:00|1885.1|1883.1|1884.9|1882.9|1885.1|1883.1|1884|1882|0
1653343800000|2022-05-23 22:10:00|1885|1883|1885.8|1883.8|1885.8|1883.8|1884.9|1882.9|0
1653344100000|2022-05-23 22:15:00|1886|1884|1884.9|1882.9|1886|1884|1884.7|1882.7|0
1653344400000|2022-05-23 22:20:00|1885|1883|1883.6|1881.6|1885.3|1883.3|1883.5|1881.5|0
1653344700000|2022-05-23 22:25:00|1883.7|1881.7|1885.2|1883.2|1885.3|1883.3|1883.7|1881.7|0
1653345000000|2022-05-23 22:30:00|1885.1|1883.1|1886.8|1884.8|1886.8|1884.8|1884.8|1882.8|0
1653345300000|2022-05-23 22:35:00|1886.9|1884.9|1886|1884|1887.2|1885.2|1886|1884|0
1653345600000|2022-05-23 22:40:00|1886.1|1884.1|1886.7|1884.7|1886.8|1884.8|1885.9|1883.9|0
1653345900000|2022-05-23 22:45:00|1886.9|1884.9|1887.6|1885.6|1887.8|1885.8|1886.9|1884.9|0
1653346200000|2022-05-23 22:50:00|1887.5|1885.5|1887.2|1885.2|1887.5|1885.5|1887|1885|0
1653346500000|2022-05-23 22:55:00|1887.4|1885.4|1887.9|1885.9|1888.1|1886.1|1887.3|1885.3|0
1653346800000|2022-05-23 23:00:00|1888|1886|1888.3|1886.3|1888.4|1886.4|1887.8|1885.8|0
1653347100000|2022-05-23 23:05:00|1888.2|1886.2|1888.8|1886.8|1888.8|1886.8|1888.1|1886.1|0
1653347400000|2022-05-23 23:10:00|1888.6|1886.6|1888.3|1886.3|1888.8|1886.8|1888.1|1886.1|0
1653347700000|2022-05-23 23:15:00|1888.1|1886.1|1886.8|1884.8|1888.3|1886.3|1886.5|1884.5|0
1653348000000|2022-05-23 23:20:00|1886.9|1884.9|1887.2|1885.2|1887.2|1885.2|1886.4|1884.4|0
1653348300000|2022-05-23 23:25:00|1887|1885|1887.5|1885.5|1887.9|1885.9|1886.9|1884.9|0
1653348600000|2022-05-23 23:30:00|1887.4|1885.4|1888.5|1886.5|1888.5|1886.5|1886.4|1884.4|0
1653348900000|2022-05-23 23:35:00|1888.8|1886.8|1889.1|1887.1|1889.3|1887.3|1888.6|1886.6|0
1653349200000|2022-05-23 23:40:00|1889.3|1887.3|1889.9|1887.9|1891|1889|1889.3|1887.3|0
1653349500000|2022-05-23 23:45:00|1890|1888|1897|1895.8|1898.5|1897.3|1890|1888|1051
1653349800000|2022-05-23 23:50:00|1897.2|1896|1898.5|1897.3|1901|1899.8|1897|1895.8|427
1653350100000|2022-05-23 23:55:00|1898|1896.8|1897|1895.8|1900.5|1899.3|1897|1895.8|711
1653350400000|2022-05-24 00:00:00|1896.8|1896|1894|1893.2|1896.8|1896|1890.8|1890|1792
1653350700000|2022-05-24 00:05:00|1893.8|1893|1896.8|1896|1897.3|1896.5|1893.8|1893|938
1653351000000|2022-05-24 00:10:00|1896.3|1895.5|1895.5|1894.7|1896.8|1896|1894.8|1894|437
1653351300000|2022-05-24 00:15:00|1895.8|1895|1894.3|1893.5|1897.8|1897|1893.3|1892.5|581
1653351600000|2022-05-24 00:20:00|1893.8|1893|1892.3|1891.5|1894.3|1893.5|1891.8|1891|534
1653351900000|2022-05-24 00:25:00|1892|1891.2|1890.8|1890|1892.8|1892|1890.8|1890|320
1653352200000|2022-05-24 00:30:00|1890.3|1889.5|1891.3|1890.5|1892.3|1891.5|1890.3|1889.5|516
1653352500000|2022-05-24 00:35:00|1891.8|1891|1890.3|1889.5|1892.3|1891.5|1889.8|1889|213
1653352800000|2022-05-24 00:40:00|1890|1889.2|1889.8|1889|1890.3|1889.5|1889.3|1888.5|277
1653353100000|2022-05-24 00:45:00|1889.3|1888.5|1890.3|1889.5|1890.8|1890|1888.8|1888|364
1653353400000|2022-05-24 00:50:00|1890|1889.2|1890.3|1889.5|1890.8|1890|1889.8|1889|208
1653353700000|2022-05-24 00:55:00|1890.8|1890|1888.8|1888|1890.8|1890|1888.8|1888|354
1653354000000|2022-05-24 01:00:00|1889|1888.2|1888.3|1887.5|1889.8|1889|1888.3|1887.5|298
1653354300000|2022-05-24 01:05:00|1888.8|1888|1888.8|1888|1888.8|1888|1886.8|1886|433
1653354600000|2022-05-24 01:10:00|1888.3|1887.5|1886.8|1886|1888.8|1888|1886.3|1885.5|240
1653354900000|2022-05-24 01:15:00|1887.3|1886.5|1886.3|1885.5|1887.3|1886.5|1884.3|1883.5|649
1653355200000|2022-05-24 01:20:00|1885.8|1885|1886.3|1885.5|1887.8|1887|1885.8|1885|450
1653355500000|2022-05-24 01:25:00|1885.8|1885|1887.5|1886.7|1887.5|1886.7|1885.8|1885|251
1653355800000|2022-05-24 01:30:00|1887.8|1887|1889.8|1889|1889.8|1889|1887.3|1886.5|315
1653356100000|2022-05-24 01:35:00|1890.3|1889.5|1890.3|1889.5|1891.3|1890.5|1888.8|1888|449
1653356400000|2022-05-24 01:40:00|1890.5|1889.7|1892.3|1891.5|1892.3|1891.5|1890.5|1889.7|220
1653356700000|2022-05-24 01:45:00|1892|1891.2|1890.8|1890|1892.3|1891.5|1890.3|1889.5|330
1653357000000|2022-05-24 01:50:00|1891|1890.2|1892.3|1891.5|1892.8|1892|1890.3|1889.5|258
1653357300000|2022-05-24 01:55:00|1892.8|1892|1890.3|1889.5|1892.8|1892|1889.8|1889|292
1653357600000|2022-05-24 02:00:00|1889.8|1889|1889.3|1888.5|1890.3|1889.5|1888.3|1887.5|280
1653357900000|2022-05-24 02:05:00|1888.8|1888|1888.3|1887.5|1889.3|1888.5|1888.3|1887.5|221
1653358200000|2022-05-24 02:10:00|1888.8|1888|1887.8|1887|1888.8|1888|1887.8|1887|162
1653358500000|2022-05-24 02:15:00|1888.3|1887.5|1886.3|1885.5|1888.3|1887.5|1886|1885.2|314
1653358800000|2022-05-24 02:20:00|1886.8|1886|1886.3|1885.5|1886.8|1886|1885.8|1885|294
1653359100000|2022-05-24 02:25:00|1885.8|1885|1885.8|1885|1886.3|1885.5|1885.5|1884.7|314
1653359400000|2022-05-24 02:30:00|1885.3|1884.5|1885.3|1884.5|1885.5|1884.7|1884.8|1884|132
1653359700000|2022-05-24 02:35:00|1885|1884.2|1885|1884.2|1885.3|1884.5|1884.8|1884|75
1653360000000|2022-05-24 02:40:00|1884.8|1884|1884.8|1884|1885.3|1884.5|1884.3|1883.5|51
1653360300000|2022-05-24 02:45:00|1884.3|1883.5|1884.3|1883.5|1884.8|1884|1883.8|1883|87
1653360600000|2022-05-24 02:50:00|1884.8|1884|1885.8|1885|1885.8|1885|1884.8|1884|188
1653360900000|2022-05-24 02:55:00|1885.3|1884.5|1885.8|1885|1885.8|1885|1885.3|1884.5|101
1653361200000|2022-05-24 03:00:00|1885.3|1884.5|1885.3|1884.5|1885.8|1885|1885.3|1884.5|68
1653361500000|2022-05-24 03:05:00|1885.8|1885|1885.3|1884.5|1885.8|1885|1884.8|1884|94
1653361800000|2022-05-24 03:10:00|1884.8|1884|1884.8|1884|1885.3|1884.5|1884.3|1883.5|55
1653362100000|2022-05-24 03:15:00|1884.3|1883.5|1885.3|1884.5|1885.3|1884.5|1884.3|1883.5|96
1653362400000|2022-05-24 03:20:00|1884.8|1884|1884.3|1883.5|1884.8|1884|1883.8|1883|119
1653362700000|2022-05-24 03:25:00|1884|1883.2|1884.3|1883.5|1884.3|1883.5|1883.8|1883|162
1653363000000|2022-05-24 03:30:00|1884.8|1884|1883.3|1882.5|1885.3|1884.5|1883.3|1882.5|386
1653363300000|2022-05-24 03:35:00|1883.5|1882.7|1883.8|1883|1884.8|1884|1883.3|1882.5|260
1653363600000|2022-05-24 03:40:00|1884.3|1883.5|1884.8|1884|1885.3|1884.5|1884.3|1883.5|151
1653363900000|2022-05-24 03:45:00|1885.3|1884.5|1885.3|1884.5|1885.3|1884.5|1884.8|1884|249
1653364200000|2022-05-24 03:50:00|1884.8|1884|1885.8|1885|1886|1885.2|1884.8|1884|211
1653364500000|2022-05-24 03:55:00|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|1885.8|1885|221
1653364800000|2022-05-24 04:00:00|1886|1885.2|1886.8|1886|1886.8|1886|1885.8|1885|233
1653365100000|2022-05-24 04:05:00|1887.3|1886.5|1887.3|1886.5|1887.5|1886.7|1887|1886.2|272
1653365400000|2022-05-24 04:10:00|1886.8|1886|1886.8|1886|1886.8|1886|1886.5|1885.7|148
1653365700000|2022-05-24 04:15:00|1886.5|1885.7|1886.3|1885.5|1886.8|1886|1885.8|1885|321
1653366000000|2022-05-24 04:20:00|1885.8|1885|1886.3|1885.5|1886.8|1886|1885.8|1885|182
1653366300000|2022-05-24 04:25:00|1885.8|1885|1885.8|1885|1886.3|1885.5|1885.8|1885|291
1653366600000|2022-05-24 04:30:00|1886.3|1885.5|1885.3|1884.5|1886.3|1885.5|1885.3|1884.5|157
1653366900000|2022-05-24 04:35:00|1884.8|1884|1885.3|1884.5|1885.3|1884.5|1884.8|1884|258
1653367200000|2022-05-24 04:40:00|||||||||65
1653367500000|2022-05-24 04:45:00|1884.8|1884|1883.3|1882.5|1885.3|1884.5|1883.3|1882.5|342
1653367800000|2022-05-24 04:50:00|1882.8|1882|1881.8|1881|1883.3|1882.5|1881.8|1881|724
1653368100000|2022-05-24 04:55:00|1882.3|1881.5|1882.3|1881.5|1882.3|1881.5|1881.3|1880.5|583
1653368400000|2022-05-24 05:00:00|1881.8|1881|1881.3|1880.5|1882.3|1881.5|1881.3|1880.5|266
1653368700000|2022-05-24 05:05:00|1880.8|1880|1882.3|1881.5|1882.3|1881.5|1880.8|1880|424
1653369000000|2022-05-24 05:10:00|1881.8|1881|1879.8|1879|1881.8|1881|1879.3|1878.5|663
1653369300000|2022-05-24 05:15:00|1879.3|1878.5|1881.3|1880.5|1881.5|1880.7|1879.3|1878.5|434
1653369600000|2022-05-24 05:20:00|1881.8|1881|1882.3|1881.5|1882.3|1881.5|1881.3|1880.5|331
1653369900000|2022-05-24 05:25:00|1881.8|1881|1881.3|1880.5|1882.3|1881.5|1880.8|1880|246
1653370200000|2022-05-24 05:30:00|1880.8|1880|1882.3|1881.5|1882.3|1881.5|1880.8|1880|343
1653370500000|2022-05-24 05:35:00|1882.8|1882|1881.8|1881|1882.8|1882|1880.8|1880|670
1653370800000|2022-05-24 05:40:00|1881.5|1880.7|1879.8|1879|1881.8|1881|1879.8|1879|647
1653371100000|2022-05-24 05:45:00|1880.3|1879.5|1880.8|1880|1881.3|1880.5|1879.8|1879|409
1653371400000|2022-05-24 05:50:00|1880.3|1879.5|1880.8|1880|1880.8|1880|1879.8|1879|332
1653371700000|2022-05-24 05:55:00|1880.3|1879.5|1879.3|1878.5|1881.3|1880.5|1879.3|1878.5|1809
1653372000000|2022-05-24 06:00:00|1878.8|1878|1880.3|1879.5|1880.3|1879.5|1877.3|1876.5|3179
1653372300000|2022-05-24 06:05:00|1880.8|1880|1881.3|1879.3|1881.3|1880.5|1879.3|1878.5|804
1653372600000|2022-05-24 06:10:00|1881.5|1879.5|1880|1878|1881.8|1879.8|1879.7|1877.7|1
1653372900000|2022-05-24 06:15:00|1880.2|1878.2|1879.5|1877.5|1880.8|1878.8|1879.5|1877.5|522
1653373200000|2022-05-24 06:20:00|1879.4|1877.4|1880.3|1878.3|1880.7|1878.7|1879.4|1877.4|0
1653373500000|2022-05-24 06:25:00|1880.5|1878.5|1881|1879|1881|1879|1880.3|1878.3|0
1653373800000|2022-05-24 06:30:00|1881.1|1879.1|1881|1879|1881.8|1879.8|1881|1879|0
1653374100000|2022-05-24 06:35:00|1881.1|1879.1|1878.3|1876.3|1881.1|1879.1|1878.1|1876.1|0
1653374400000|2022-05-24 06:40:00|1878.2|1876.2|1878.7|1876.7|1879.3|1877.3|1878|1876|0
1653374700000|2022-05-24 06:45:00|1878.6|1876.6|1878|1876|1878.7|1876.7|1877.7|1875.7|0
1653375000000|2022-05-24 06:50:00|1878.1|1876.1|1879.9|1877.9|1879.9|1877.9|1878.1|1876.1|0
1653375300000|2022-05-24 06:55:00|1879.7|1877.7|1879|1877|1879.8|1877.8|1878.9|1876.9|0
1653375600000|2022-05-24 07:00:00|1879.3|1877.3|1880.5|1878.5|1881.6|1879.6|1879.3|1877.3|0
1653375900000|2022-05-24 07:05:00|1880.4|1878.4|1878.5|1876.5|1880.5|1878.5|1878.5|1876.5|0
1653376200000|2022-05-24 07:10:00|1878.2|1876.2|1880.9|1878.9|1881.4|1879.4|1877.4|1875.4|0
1653376500000|2022-05-24 07:15:00|1881.1|1879.1|1879.8|1877.8|1881.6|1879.6|1879.4|1877.4|0
1653376800000|2022-05-24 07:20:00|1879.6|1877.6|1880.1|1878.1|1880.5|1878.5|1879.3|1877.3|0
1653377100000|2022-05-24 07:25:00|1880.2|1878.2|1879.7|1877.7|1880.8|1878.8|1878.5|1876.5|0
1653377400000|2022-05-24 07:30:00|1879.8|1877.8|1880.5|1879.3|1881.5|1880.3|1878.5|1877.3|244
1653377700000|2022-05-24 07:35:00|1880|1878.8|1877|1875.8|1880.5|1879.3|1876.5|1875.3|94
1653378000000|2022-05-24 07:40:00|1877.2|1876|1875.5|1874.3|1877.5|1876.3|1874.7|1873.5|94
1653378300000|2022-05-24 07:45:00|1875.2|1874|1875.5|1874.3|1876.5|1875.3|1873.5|1872.3|139
1653378600000|2022-05-24 07:50:00|1876|1874.8|1877.5|1876.3|1877.5|1876.3|1874.5|1873.3|176
1653378900000|2022-05-24 07:55:00|1877.2|1876|1878.5|1877.3|1878.5|1877.3|1877|1875.8|97
1653379200000|2022-05-24 08:00:00|1878|1876.8|1879|1877.8|1879|1877.8|1877.5|1876.3|79
1653379500000|2022-05-24 08:05:00|1878.7|1877.5|1879.5|1878.3|1880|1878.8|1878|1876.8|23
1653379800000|2022-05-24 08:10:00|1879|1877.8|1880.5|1879.3|1881|1879.8|1879|1877.8|62
1653380100000|2022-05-24 08:15:00|1880.7|1879.5|1879.2|1878|1881|1879.8|1878.5|1877.3|79
1653380400000|2022-05-24 08:20:00|1879.5|1878.3|1880.2|1879|1880.5|1879.3|1878.5|1877.3|37
1653380700000|2022-05-24 08:25:00|1880|1878.8|1881|1879.8|1881|1879.8|1879.5|1878.3|32
1653381000000|2022-05-24 08:30:00|1880.7|1879.5|1880|1878.8|1881|1879.8|1879.5|1878.3|30
1653381300000|2022-05-24 08:35:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|78
1653381600000|2022-05-24 08:40:00|1879.2|1878|1877.5|1876.3|1879.5|1878.3|1877.5|1876.3|42
1653381900000|2022-05-24 08:45:00|1877.7|1876.5|1878.5|1877.3|1879|1877.8|1877.5|1876.3|67
1653382200000|2022-05-24 08:50:00|1878|1876.8|1876|1874.8|1878|1876.8|1875|1873.8|182
1653382500000|2022-05-24 08:55:00|1876.2|1875|1877|1875.8|1877.2|1876|1876|1874.8|78
1653382800000|2022-05-24 09:00:00|1876.7|1875.5|1876.5|1875.3|1877.7|1876.5|1876.5|1875.3|56
1653383100000|2022-05-24 09:05:00|1876.7|1875.5|1877|1875.8|1877|1875.8|1876|1874.8|45
1653383400000|2022-05-24 09:10:00|1876.5|1875.3|1878.5|1877.3|1878.5|1877.3|1876.5|1875.3|25
1653383700000|2022-05-24 09:15:00|1878.2|1877|1877.5|1876.3|1879|1877.8|1877.5|1876.3|49
1653384000000|2022-05-24 09:20:00|1877.7|1876.5|1876.7|1875.5|1878|1876.8|1876.5|1875.3|27
1653384300000|2022-05-24 09:25:00|1877|1875.8|1877|1875.8|1877.5|1876.3|1876.5|1875.3|20
1653384600000|2022-05-24 09:30:00|1876.5|1875.3|1877|1875.8|1877|1875.8|1876|1874.8|50
1653384900000|2022-05-24 09:35:00|1876.7|1875.5|1878.7|1877.5|1879|1877.8|1876.5|1875.3|37
1653385200000|2022-05-24 09:40:00|1879|1877.8|1878.5|1877.3|1879|1877.8|1878|1876.8|13
1653385500000|2022-05-24 09:45:00|1878.7|1877.5|1879.5|1878.3|1880|1878.8|1878.5|1877.3|213
1653385800000|2022-05-24 09:50:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|23
1653386100000|2022-05-24 09:55:00|1879.7|1878.5|1880|1878.8|1880.5|1879.3|1879.5|1878.3|17
1653386400000|2022-05-24 10:00:00|1879.5|1878.3|1879.5|1878.3|1880|1878.8|1879|1877.8|18
1653386700000|2022-05-24 10:05:00|1879.2|1878|1881|1879.8|1881|1879.8|1879|1877.8|43
1653387000000|2022-05-24 10:10:00|1880.5|1879.3|1880.7|1879.5|1881.2|1880|1880.5|1879.3|22
1653387300000|2022-05-24 10:15:00|1880.5|1879.3|1881.5|1880.3|1882|1880.8|1880.5|1879.3|50
1653387600000|2022-05-24 10:20:00|1881.7|1880.5|1882|1880.8|1882.5|1881.3|1881.7|1880.5|15
1653387900000|2022-05-24 10:25:00|1881.5|1880.3|1882|1880.8|1882.5|1881.3|1881.5|1880.3|17
1653388200000|2022-05-24 10:30:00|1882.2|1881|1882|1880.8|1883|1881.8|1882|1880.8|34
1653388500000|2022-05-24 10:35:00|1881.7|1880.5|1882|1880.8|1882.5|1881.3|1881.5|1880.3|18
1653388800000|2022-05-24 10:40:00|1882.2|1881|1882.5|1881.3|1882.5|1881.3|1881.7|1880.5|31
1653389100000|2022-05-24 10:45:00|1882.7|1881.5|1882|1880.8|1883|1881.8|1881.5|1880.3|14
1653389400000|2022-05-24 10:50:00|1881.7|1880.5|1881.5|1880.3|1882|1880.8|1881|1879.8|13
1653389700000|2022-05-24 10:55:00|1881.7|1880.5|1882|1880.8|1882.5|1881.3|1881.7|1880.5|10
1653390000000|2022-05-24 11:00:00|1882.2|1881|1883.5|1882.3|1884|1882.8|1882|1880.8|56
1653390300000|2022-05-24 11:05:00|1883.7|1882.5|1885.5|1884.3|1885.5|1884.3|1883.5|1882.3|39
1653390600000|2022-05-24 11:10:00|1885|1883.8|1884.5|1883.3|1885.2|1884|1884.5|1883.3|51
1653390900000|2022-05-24 11:15:00|1884.2|1883|1884.7|1883.5|1885|1883.8|1884|1882.8|30
1653391200000|2022-05-24 11:20:00|1884.5|1883.3|1883.5|1882.3|1885|1883.8|1883.2|1882|41
1653391500000|2022-05-24 11:25:00|1883.2|1882|1883.5|1882.3|1884|1882.8|1883|1881.8|14
1653391800000|2022-05-24 11:30:00|1883.7|1882.5|1884.5|1883.3|1884.5|1883.3|1883.5|1882.3|20
1653392100000|2022-05-24 11:35:00|1884.2|1883|1882|1880.8|1884.5|1883.3|1881.5|1880.3|86
1653392400000|2022-05-24 11:40:00|1881.7|1880.5|1882|1880.8|1882.5|1881.3|1881|1879.8|63
1653392700000|2022-05-24 11:45:00|1881.7|1880.5|1881.5|1880.3|1882|1880.8|1881.5|1880.3|14
1653393000000|2022-05-24 11:50:00|1881.7|1880.5|1880.2|1879|1881.7|1880.5|1880|1878.8|53
1653393300000|2022-05-24 11:55:00|1880.5|1879.3|1881|1879.8|1881|1879.8|1879.5|1878.3|53
1653393600000|2022-05-24 12:00:00|1881.2|1880|1881.2|1880|1881.5|1880.3|1880|1878.8|42
1653393900000|2022-05-24 12:05:00|1881.5|1880.3|1879|1877.8|1881.5|1880.3|1879|1877.8|54
1653394200000|2022-05-24 12:10:00|1879.2|1878|1880|1878.8|1880.5|1879.3|1879|1877.8|42
1653394500000|2022-05-24 12:15:00|1880.2|1879|1880.5|1879.3|1880.5|1879.3|1879.5|1878.3|15
1653394800000|2022-05-24 12:20:00|1880.2|1879|1879.2|1878|1880.5|1879.3|1879|1877.8|29
1653395100000|2022-05-24 12:25:00|1879|1877.8|1880.5|1879.3|1881|1879.8|1879|1877.8|16
1653395400000|2022-05-24 12:30:00|1880.2|1879|1881|1879.8|1881.5|1880.3|1879.7|1878.5|86
1653395700000|2022-05-24 12:35:00|1881.2|1880|1882|1880.8|1882.5|1881.3|1880.7|1879.5|21
1653396000000|2022-05-24 12:40:00|1881.7|1880.5|1882.5|1881.3|1882.5|1881.3|1881.7|1880.5|14
1653396300000|2022-05-24 12:45:00|1882.2|1881|1882.5|1881.3|1883|1881.8|1882|1880.8|9
1653396600000|2022-05-24 12:50:00|1882.7|1881.5|1882|1880.8|1883|1881.8|1882|1880.8|8
1653396900000|2022-05-24 12:55:00|1881.7|1880.5|1881.2|1880|1882|1880.8|1880.5|1879.3|29
1653397200000|2022-05-24 13:00:00|1881.5|1880.3|1880.5|1879.3|1881.5|1880.3|1879.7|1878.5|36
1653397500000|2022-05-24 13:05:00|1880.7|1879.5|1880.5|1879.3|1881|1879.8|1880|1878.8|46
1653397800000|2022-05-24 13:10:00|1880.2|1879|1880.5|1879.3|1880.5|1879.3|1880|1878.8|16
1653398100000|2022-05-24 13:15:00|1880.7|1879.5|1881|1879.8|1881.2|1880|1880.5|1879.3|19
1653398400000|2022-05-24 13:20:00|1881.2|1880|1881.2|1880|1882|1880.8|1881|1879.8|49
1653398700000|2022-05-24 13:25:00|1881|1879.8|1880|1878.8|1881|1879.8|1880|1878.8|55
1653399000000|2022-05-24 13:30:00|1880.2|1879|1876.5|1875.3|1881|1879.8|1875.5|1874.3|443
1653399300000|2022-05-24 13:35:00|1876|1874.8|1874.5|1873.3|1877.2|1876|1874.5|1873.3|234
1653399600000|2022-05-24 13:40:00|1874.7|1873.5|1876.5|1875.3|1877|1875.8|1874.5|1873.3|244
1653399900000|2022-05-24 13:45:00|1876|1874.8|1875|1873.8|1877.5|1876.3|1874.5|1873.3|352
1653400200000|2022-05-24 13:50:00|1875.2|1874|1876|1874.8|1878.5|1877.3|1875|1873.8|184
1653400500000|2022-05-24 13:55:00|1876.2|1875|1874.5|1873.3|1877|1875.8|1874.5|1873.3|165
1653400800000|2022-05-24 14:00:00|1874.2|1873|1871|1869.8|1874.5|1873.3|1869.7|1868.5|457
1653401100000|2022-05-24 14:05:00|1871.2|1870|1868.5|1867.3|1872|1870.8|1868.5|1867.3|483
1653401400000|2022-05-24 14:10:00|1868.7|1867.5|1866.7|1865.5|1869.7|1868.5|1866.5|1865.3|332
1653401700000|2022-05-24 14:15:00|1866.5|1865.3|1866.5|1865.3|1868|1866.8|1865.5|1864.3|400
1653402000000|2022-05-24 14:20:00|1867|1865.8|1867|1865.8|1869|1867.8|1866.2|1865|436
1653402300000|2022-05-24 14:25:00|1867.2|1866|1869.5|1868.3|1870|1868.8|1866.5|1865.3|160
1653402600000|2022-05-24 14:30:00|1869|1867.8|1867|1865.8|1869.5|1868.3|1867|1865.8|108
1653402900000|2022-05-24 14:35:00|1867.2|1866|1867.5|1866.3|1868.5|1867.3|1866.2|1865|93
1653403200000|2022-05-24 14:40:00|1867.2|1866|1867.5|1866.3|1869.5|1868.3|1866|1864.8|117
1653403500000|2022-05-24 14:45:00|1867.2|1866|1864.5|1863.3|1868.5|1867.3|1864.5|1863.3|116
1653403800000|2022-05-24 14:50:00|1864.7|1863.5|1865.5|1864.3|1866.2|1865|1864|1862.8|86
1653404100000|2022-05-24 14:55:00|1865.2|1864|1867|1865.8|1867.5|1866.3|1865|1863.8|68
1653404400000|2022-05-24 15:00:00|1866.7|1865.5|1867.5|1866.3|1869|1867.8|1866.5|1865.3|102
1653404700000|2022-05-24 15:05:00|1867.2|1866|1867|1865.8|1868.5|1867.3|1866.5|1865.3|65
1653405000000|2022-05-24 15:10:00|1867.2|1866|1866.2|1865|1868|1866.8|1866|1864.8|128
1653405300000|2022-05-24 15:15:00|1866.5|1865.3|1865|1863.8|1869|1867.8|1865|1863.8|111
1653405600000|2022-05-24 15:20:00|1865.2|1864|1865.5|1864.3|1866.5|1865.3|1863.7|1862.5|77
1653405900000|2022-05-24 15:25:00|1865.7|1864.5|1866.5|1865.3|1866.5|1865.3|1865|1863.8|66
1653406200000|2022-05-24 15:30:00|1866.7|1865.5|1866.5|1865.3|1867.5|1866.3|1865|1863.8|113
1653406500000|2022-05-24 15:35:00|1866.2|1865|1866.5|1865.3|1867.2|1866|1865.2|1864|96
1653406800000|2022-05-24 15:40:00|1866.2|1865|1869|1867.8|1869.2|1868|1866|1864.8|144
1653407100000|2022-05-24 15:45:00|1869.5|1868.3|1871.7|1870.5|1872|1870.8|1869.5|1868.3|310
1653407400000|2022-05-24 15:50:00|1871.5|1870.3|1869.7|1868.5|1872|1870.8|1869.5|1868.3|70
1653407700000|2022-05-24 15:55:00|1870|1868.8|1869.5|1868.3|1871.5|1870.3|1869.2|1868|83
1653408000000|2022-05-24 16:00:00|1870|1868.8|1870.5|1869.3|1870.5|1869.3|1869|1867.8|54
1653408300000|2022-05-24 16:05:00|1870.2|1869|1871.7|1870.5|1872|1870.8|1869.5|1868.3|253
1653408600000|2022-05-24 16:10:00|1872|1870.8|1873.5|1872.3|1873.5|1872.3|1871|1869.8|73
1653408900000|2022-05-24 16:15:00|1874|1872.8|1875|1873.8|1877|1875.8|1874|1872.8|1043
1653409200000|2022-05-24 16:20:00|1874.7|1873.5|1872.5|1871.3|1875|1873.8|1872|1870.8|64
1653409500000|2022-05-24 16:25:00|1873|1871.8|1871.5|1870.3|1874|1872.8|1871.5|1870.3|40
1653409800000|2022-05-24 16:30:00|1871.7|1870.5|1870.5|1869.3|1872.7|1871.5|1870|1868.8|67
1653410100000|2022-05-24 16:35:00|1870.7|1869.5|1868.5|1867.3|1871|1869.8|1868|1866.8|57
1653410400000|2022-05-24 16:40:00|1868.7|1867.5|1868|1866.8|1869.5|1868.3|1868|1866.8|32
1653410700000|2022-05-24 16:45:00|1867.7|1866.5|1869.5|1868.3|1869.5|1868.3|1867.7|1866.5|38
1653411000000|2022-05-24 16:50:00|1869.2|1868|1869.5|1868.3|1869.7|1868.5|1868.5|1867.3|23
1653411300000|2022-05-24 16:55:00|1870|1868.8|1870.7|1869.5|1872.2|1871|1870|1868.8|30
1653411600000|2022-05-24 17:00:00|1870.5|1869.3|1867.5|1866.3|1871|1869.8|1867.5|1866.3|82
1653411900000|2022-05-24 17:05:00|1867.2|1866|1868.5|1867.3|1869.5|1868.3|1867|1865.8|26
1653412200000|2022-05-24 17:10:00|1868.2|1867|1868.5|1867.3|1869|1867.8|1868|1866.8|32
1653412500000|2022-05-24 17:15:00|1868.2|1867|1869|1867.8|1870|1868.8|1867.5|1866.3|37
1653412800000|2022-05-24 17:20:00|1869.2|1868|1869|1867.8|1869.5|1868.3|1867.7|1866.5|14
1653413100000|2022-05-24 17:25:00|1868.7|1867.5|1870.5|1869.3|1871|1869.8|1868.2|1867|49
1653413400000|2022-05-24 17:30:00|1870.2|1869|1869.5|1868.3|1870.5|1869.3|1868.5|1867.3|20
1653413700000|2022-05-24 17:35:00|1869.7|1868.5|1871.5|1870.3|1871.7|1870.5|1869.5|1868.3|39
1653414000000|2022-05-24 17:40:00|1871.7|1870.5|1872.5|1871.3|1874.5|1873.3|1871.5|1870.3|141
1653414300000|2022-05-24 17:45:00|1872.7|1871.5|1874|1872.8|1875|1873.8|1872.5|1871.3|71
1653414600000|2022-05-24 17:50:00|1873.7|1872.5|1875|1873.8|1875.5|1874.3|1873|1871.8|49
1653414900000|2022-05-24 17:55:00|1874.5|1873.3|1874|1872.8|1876|1874.8|1873.5|1872.3|48
1653415200000|2022-05-24 18:00:00|1874.5|1873.3|1872.2|1871|1874.5|1873.3|1872.2|1871|38
1653415500000|2022-05-24 18:05:00|1872.5|1871.3|1875.2|1874|1876.5|1875.3|1872.2|1871|57
1653415800000|2022-05-24 18:10:00|1875.5|1874.3|1876|1874.8|1878|1876.8|1875|1873.8|146
1653416100000|2022-05-24 18:15:00|1875.7|1874.5|1873.7|1872.5|1876|1874.8|1873.2|1872|37
1653416400000|2022-05-24 18:20:00|1873.5|1872.3|1874.5|1873.3|1874.7|1873.5|1872.5|1871.3|77
1653416700000|2022-05-24 18:25:00|1874.7|1873.5|1873.5|1872.3|1876|1874.8|1873.5|1872.3|43
1653417000000|2022-05-24 18:30:00|1873.2|1872|1875|1873.8|1875|1873.8|1873|1871.8|80
1653417300000|2022-05-24 18:35:00|1875.2|1874|1876|1874.8|1876.5|1875.3|1874|1872.8|72
1653417600000|2022-05-24 18:40:00|1876.2|1875|1872|1870.8|1876.5|1875.3|1871.7|1870.5|40
1653417900000|2022-05-24 18:45:00|1871.7|1870.5|1869.2|1868|1872|1870.8|1868.5|1867.3|180
1653418200000|2022-05-24 18:50:00|1869|1867.8|1869|1867.8|1870|1868.8|1868|1866.8|70
1653418500000|2022-05-24 18:55:00|1868.7|1867.5|1870|1868.8|1870|1868.8|1868|1866.8|54
1653418800000|2022-05-24 19:00:00|1869.7|1868.5|1871.7|1870.5|1872.5|1871.3|1869.5|1868.3|38
1653419100000|2022-05-24 19:05:00|1872|1870.8|1872.5|1871.3|1873.5|1872.3|1871.5|1870.3|39
1653419400000|2022-05-24 19:10:00|1872.2|1871|1873.5|1872.3|1874|1872.8|1872.2|1871|72
1653419700000|2022-05-24 19:15:00|1873.7|1872.5|1872.5|1871.3|1874.5|1873.3|1872|1870.8|66
1653420000000|2022-05-24 19:20:00|1872|1870.8|1873|1871.8|1873.7|1872.5|1870.2|1869|72
1653420300000|2022-05-24 19:25:00|1872.7|1871.5|1874.5|1873.3|1874.7|1873.5|1872.2|1871|84
1653420600000|2022-05-24 19:30:00|1874|1872.8|1875.5|1874.3|1875.5|1874.3|1874|1872.8|124
1653420900000|2022-05-24 19:35:00|1875.7|1874.5|1880|1878.8|1881.5|1880.3|1875.7|1874.5|426
1653421200000|2022-05-24 19:40:00|1880.2|1879|1879|1877.8|1881.5|1880.3|1878.5|1877.3|153
1653421500000|2022-05-24 19:45:00|1878.5|1877.3|1880|1878.8|1881.5|1880.3|1878.5|1877.3|206
1653421800000|2022-05-24 19:50:00|1880.5|1879.3|1876|1874.8|1880.5|1879.3|1875.5|1874.3|276
1653422100000|2022-05-24 19:55:00|1875.7|1874.5|1878|1876.8|1878|1876.8|1875|1873.8|301
1653422400000|2022-05-24 20:00:00|1877.7|1876.5|1879.5|1878.3|1880|1878.8|1877.7|1876.5|134
1653422700000|2022-05-24 20:05:00|1879|1877.8|1879.2|1878|1879.5|1878.3|1878.5|1877.3|35
1653423000000|2022-05-24 20:10:00|1879|1877.8|1879.5|1878.3|1879.5|1878.3|1878.5|1877.3|23
1653423300000|2022-05-24 20:15:00|1879.2|1878|1878.5|1877.3|1879.5|1878.3|1878.5|1877.3|35
1653423600000|2022-05-24 20:20:00|1878|1876.8|1877|1875.8|1878|1876.8|1876.5|1875.3|43
1653423900000|2022-05-24 20:25:00|1876.7|1875.5|1877|1875.8|1877|1875.8|1876.7|1875.5|4
1653424200000|2022-05-24 20:30:00|1877.2|1876|1877.5|1876.3|1877.5|1876.3|1877|1875.8|7
1653424500000|2022-05-24 20:35:00|1876.5|1875.3|1877|1875.8|1877|1875.8|1876.5|1875.3|27
1653424800000|2022-05-24 20:40:00|1877.5|1876.3|1877.7|1876.5|1877.7|1876.5|1877.5|1876.3|1
1653425100000|2022-05-24 20:45:00|1877.5|1876.3|1878.5|1877.3|1878.5|1877.3|1877.5|1876.3|18
1653425400000|2022-05-24 20:50:00|1878.2|1877|1878.5|1876.5|1878.5|1877|1878|1876.5|20
1653425700000|2022-05-24 20:55:00|1878.2|1876.2|1878.3|1876.3|1878.8|1876.8|1877.8|1875.8|0
1653426000000|2022-05-24 21:00:00|1878|1876|1878|1876|1878|1876|1878|1876|6
1653426900000|2022-05-24 21:15:00|1878.2|1876.2|1878.4|1876.4|1878.5|1876.5|1878.2|1876.2|0
1653427200000|2022-05-24 21:20:00|1878.3|1876.3|1878.4|1876.4|1878.4|1876.4|1878.2|1876.2|0
1653427500000|2022-05-24 21:25:00|1878.3|1876.3|1878.4|1876.4|1878.5|1876.5|1878.3|1876.3|0
1653427800000|2022-05-24 21:30:00|1878.2|1876.2|1878.3|1876.3|1878.3|1876.3|1878.2|1876.2|0
1653428100000|2022-05-24 21:35:00|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|0
1653428400000|2022-05-24 21:40:00|1878.5|1876.5|1878.4|1876.4|1878.5|1876.5|1878.4|1876.4|0
1653428700000|2022-05-24 21:45:00|1878.3|1876.3|1878.2|1876.2|1878.3|1876.3|1878.2|1876.2|0
1653429000000|2022-05-24 21:50:00|1878.3|1876.3|1878.5|1876.5|1878.5|1876.5|1878.3|1876.3|0
1653429300000|2022-05-24 21:55:00|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|1878.3|1876.3|0
1653429600000|2022-05-24 22:00:00|1878.3|1876.3|1881.4|1879.4|1881.4|1879.4|1878.3|1876.3|0
1653429900000|2022-05-24 22:05:00|1881.3|1879.3|1882.2|1880.2|1883|1881|1881.3|1879.3|0
1653430200000|2022-05-24 22:10:00|1882.3|1880.3|1883.2|1881.2|1883.4|1881.4|1882.3|1880.3|0
1653430500000|2022-05-24 22:15:00|1882.9|1880.9|1884.2|1882.2|1884.5|1882.5|1882.9|1880.9|0
1653430800000|2022-05-24 22:20:00|1884|1882|1883.7|1881.7|1884.3|1882.3|1883.3|1881.3|0
1653431100000|2022-05-24 22:25:00|1883.8|1881.8|1883.7|1881.7|1884.5|1882.5|1883.7|1881.7|0
1653431400000|2022-05-24 22:30:00|1883.5|1881.5|1884.2|1882.2|1884.2|1882.2|1883.4|1881.4|0
1653431700000|2022-05-24 22:35:00|1884.3|1882.3|1884.5|1882.5|1885|1883|1884.3|1882.3|0
1653432000000|2022-05-24 22:40:00|1884.7|1882.7|1884.4|1882.4|1884.7|1882.7|1884.2|1882.2|0
1653432300000|2022-05-24 22:45:00|1884.7|1882.7|1884.4|1882.4|1884.7|1882.7|1884.2|1882.2|0
1653432600000|2022-05-24 22:50:00|1884.2|1882.2|1883.4|1881.4|1884.2|1882.2|1883.4|1881.4|0
1653432900000|2022-05-24 22:55:00|1883.6|1881.6|1883.8|1881.8|1883.9|1881.9|1883.4|1881.4|0
1653433200000|2022-05-24 23:00:00|1883.9|1881.9|1884.1|1882.1|1884.3|1882.3|1883.6|1881.6|0
1653433500000|2022-05-24 23:05:00|1884.3|1882.3|1885.7|1883.7|1886.1|1884.1|1884.3|1882.3|0
1653433800000|2022-05-24 23:10:00|1885.6|1883.6|1886.8|1884.8|1887.1|1885.1|1885.6|1883.6|0
1653434100000|2022-05-24 23:15:00|1886.6|1884.6|1886|1884|1886.8|1884.8|1886|1884|0
1653434400000|2022-05-24 23:20:00|1886.2|1884.2|1885.9|1883.9|1886.2|1884.2|1885.7|1883.7|0
1653434700000|2022-05-24 23:25:00|1885.7|1883.7|1885.5|1883.5|1885.8|1883.8|1884.7|1882.7|0
1653435000000|2022-05-24 23:30:00|1885.2|1883.2|1886.7|1884.7|1887|1885|1884.9|1882.9|0
1653435300000|2022-05-24 23:35:00|1886.9|1884.9|1886.1|1884.1|1887|1885|1885.8|1883.8|0
1653435600000|2022-05-24 23:40:00|1885.9|1883.9|1884.8|1882.8|1886.3|1884.3|1884.8|1882.8|0
1653435900000|2022-05-24 23:45:00|1885.3|1883.3|1880|1878.8|1885.4|1883.4|1879.5|1878.3|861
1653436200000|2022-05-24 23:50:00|1880.5|1879.3|1878.5|1877.3|1880.5|1879.3|1878.5|1877.3|411
1653436500000|2022-05-24 23:55:00|1878|1876.8|1878|1876.8|1879|1877.8|1877.5|1876.3|430
1653436800000|2022-05-25 00:00:00|1877.8|1877|1875.8|1875|1877.8|1877|1874.8|1874|2120
1653437100000|2022-05-25 00:05:00|1876|1875.2|1874.8|1874|1878.8|1878|1874.8|1874|916
1653437400000|2022-05-25 00:10:00|1874.5|1873.7|1868.8|1868|1874.8|1874|1868.8|1868|1359
1653437700000|2022-05-25 00:15:00|1869.3|1868.5|1868.5|1867.7|1870.8|1870|1867.8|1867|935
1653438000000|2022-05-25 00:20:00|1868.8|1868|1868.3|1867.5|1869.3|1868.5|1867|1866.2|928
1653438300000|2022-05-25 00:25:00|1868.8|1868|1871.8|1871|1871.8|1871|1867.3|1866.5|304
1653438600000|2022-05-25 00:30:00|1872.3|1871.5|1870.8|1870|1872.3|1871.5|1869.8|1869|434
1653438900000|2022-05-25 00:35:00|1870.5|1869.7|1871.5|1870.7|1872.3|1871.5|1869.8|1869|299
1653439200000|2022-05-25 00:40:00|1871.8|1871|1873.3|1872.5|1873.8|1873|1871.8|1871|197
1653439500000|2022-05-25 00:45:00|1873.8|1873|1873.3|1872.5|1874.8|1874|1872.8|1872|284
1653439800000|2022-05-25 00:50:00|1873.8|1873|1875.3|1874.5|1875.8|1875|1873.8|1873|305
1653440100000|2022-05-25 00:55:00|1875.8|1875|1875.8|1875|1876.8|1876|1875.3|1874.5|195
1653440400000|2022-05-25 01:00:00|1875.3|1874.5|1876.3|1875.5|1876.8|1876|1875.3|1874.5|220
1653440700000|2022-05-25 01:05:00|1876.8|1876|1877.3|1876.5|1877.8|1877|1875.3|1874.5|187
1653441000000|2022-05-25 01:10:00|1877.8|1877|1877.8|1877|1878.3|1877.5|1876.8|1876|243
1653441300000|2022-05-25 01:15:00|1878.3|1877.5|1878.3|1877.5|1879.8|1879|1878.3|1877.5|226
1653441600000|2022-05-25 01:20:00|1878.8|1878|1877.8|1877|1878.8|1878|1876.8|1876|142
1653441900000|2022-05-25 01:25:00|1877.3|1876.5|1876.8|1876|1877.8|1877|1876.3|1875.5|115
1653442200000|2022-05-25 01:30:00|1877.3|1876.5|1877.8|1877|1878.3|1877.5|1876.8|1876|253
1653442500000|2022-05-25 01:35:00|1877.5|1876.7|1877.8|1877|1877.8|1877|1876.3|1875.5|166
1653442800000|2022-05-25 01:40:00|1877.3|1876.5|1877.3|1876.5|1877.8|1877|1876.8|1876|101
1653443100000|2022-05-25 01:45:00|1877|1876.2|1877.3|1876.5|1877.8|1877|1876.8|1876|174
1653443400000|2022-05-25 01:50:00|1876.8|1876|1876.3|1875.5|1877.3|1876.5|1876.3|1875.5|168
1653443700000|2022-05-25 01:55:00|1876|1875.2|1876.8|1876|1876.8|1876|1875.8|1875|151
1653444000000|2022-05-25 02:00:00|1877.3|1876.5|1878.8|1878|1878.8|1878|1877.3|1876.5|286
1653444300000|2022-05-25 02:05:00|1879.3|1878.5|1879.3|1878.5|1879.8|1879|1878.8|1878|301
1653444600000|2022-05-25 02:10:00|1878.8|1878|1877.8|1877|1879.8|1879|1877.8|1877|258
1653444900000|2022-05-25 02:15:00|1878.3|1877.5|1877.3|1876.5|1878.8|1878|1877.3|1876.5|300
1653445200000|2022-05-25 02:20:00|1877.8|1877|1878.8|1878|1878.8|1878|1877.3|1876.5|254
1653445500000|2022-05-25 02:25:00|1879.3|1878.5|1878.3|1877.5|1879.3|1878.5|1878.3|1877.5|280
1653445800000|2022-05-25 02:30:00|1878.8|1878|1877.8|1877|1878.8|1878|1876.8|1876|107
1653446100000|2022-05-25 02:35:00|1878.3|1877.5|1878.8|1878|1879.3|1878.5|1877.3|1876.5|163
1653446400000|2022-05-25 02:40:00|1879.3|1878.5|1878.8|1878|1879.3|1878.5|1878.3|1877.5|154
1653446700000|2022-05-25 02:45:00|1878.3|1877.5|1879.8|1879|1879.8|1879|1877.8|1877|147
1653447000000|2022-05-25 02:50:00|1879.3|1878.5|1879.8|1879|1879.8|1879|1879.3|1878.5|39
1653447300000|2022-05-25 02:55:00|1879.5|1878.7|1879.8|1879|1879.8|1879|1879.3|1878.5|50
1653447600000|2022-05-25 03:00:00|1880.3|1879.5|1880.3|1879.5|1880.8|1880|1880.3|1879.5|123
1653447900000|2022-05-25 03:05:00|1879.8|1879|1880.3|1879.5|1880.8|1880|1879.8|1879|136
1653448200000|2022-05-25 03:10:00|1880.8|1880|1880.8|1880|1881.3|1880.5|1880.8|1880|115
1653448500000|2022-05-25 03:15:00|1881.3|1880.5|1880.8|1880|1881.3|1880.5|1880.8|1880|121
1653448800000|2022-05-25 03:20:00|1880.3|1879.5|1880.8|1880|1880.8|1880|1879.8|1879|117
1653449100000|2022-05-25 03:25:00|1880.3|1879.5|1880.8|1880|1880.8|1880|1880.3|1879.5|118
1653449400000|2022-05-25 03:30:00|1881.3|1880.5|1882.3|1881.5|1882.8|1882|1880.3|1879.5|688
1653449700000|2022-05-25 03:35:00|1881.8|1881|1883.3|1882.5|1883.3|1882.5|1881.8|1881|300
1653450000000|2022-05-25 03:40:00|1883|1882.2|1883.3|1882.5|1883.8|1883|1882.3|1881.5|219
1653450300000|2022-05-25 03:45:00|1883.8|1883|1882.8|1882|1883.8|1883|1882.8|1882|200
1653450600000|2022-05-25 03:50:00|1882.3|1881.5|1883.8|1883|1883.8|1883|1882.3|1881.5|187
1653450900000|2022-05-25 03:55:00|1883.3|1882.5|1883.3|1882.5|1884.8|1884|1883.3|1882.5|412
1653451200000|2022-05-25 04:00:00|1882.8|1882|1882.8|1882|1883.3|1882.5|1882.8|1882|161
1653451500000|2022-05-25 04:05:00|1882.5|1881.7|1882.3|1881.5|1882.8|1882|1881.8|1881|204
1653451800000|2022-05-25 04:10:00|1881.8|1881|1881.3|1880.5|1882.3|1881.5|1881.3|1880.5|59
1653452100000|2022-05-25 04:15:00|1881.8|1881|1881.3|1880.5|1881.8|1881|1881.3|1880.5|113
1653452400000|2022-05-25 04:20:00|1881.8|1881|1881.3|1880.5|1881.8|1881|1880.8|1880|143
1653452700000|2022-05-25 04:25:00|1880.8|1880|1880.8|1880|1881.3|1880.5|1880.8|1880|74
1653453000000|2022-05-25 04:30:00|||||||||112
1653453300000|2022-05-25 04:35:00|||||||||198
1653453600000|2022-05-25 04:40:00|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|115
1653453900000|2022-05-25 04:45:00|1880.8|1880|1879.8|1879|1880.8|1880|1879.3|1878.5|453
1653454200000|2022-05-25 04:50:00|1880.3|1879.5|1879.8|1879|1880.3|1879.5|1879.8|1879|297
1653454500000|2022-05-25 04:55:00|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|94
1653454800000|2022-05-25 05:00:00|1880.8|1880|1881.5|1880.7|1881.8|1881|1880.8|1880|420
1653455100000|2022-05-25 05:05:00|1881.8|1881|1881.3|1880.5|1881.8|1881|1881.3|1880.5|591
1653455400000|2022-05-25 05:10:00|1880.8|1880|1881.8|1881|1882.3|1881.5|1880.8|1880|335
1653455700000|2022-05-25 05:15:00|1881.3|1880.5|1882.3|1881.5|1882.3|1881.5|1881.3|1880.5|278
1653456000000|2022-05-25 05:20:00|1882|1881.2|1882.3|1881.5|1882.8|1882|1881.8|1881|219
1653456300000|2022-05-25 05:25:00|1881.8|1881|1882.8|1882|1882.8|1882|1881.8|1881|348
1653456600000|2022-05-25 05:30:00|1882.3|1881.5|1880.8|1880|1882.8|1882|1880.8|1880|550
1653456900000|2022-05-25 05:35:00|1880.3|1879.5|1880.8|1880|1881.3|1880.5|1879.8|1879|416
1653457200000|2022-05-25 05:40:00|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|1879.3|1878.5|653
1653457500000|2022-05-25 05:45:00|1879.8|1879|1878.8|1878|1880.3|1879.5|1878.8|1878|389
1653457800000|2022-05-25 05:50:00|1879.3|1878.5|1879.3|1878.5|1879.8|1879|1878.3|1877.5|559
1653458100000|2022-05-25 05:55:00|1879.8|1879|1878.8|1878|1879.8|1879|1877.8|1877|2773
1653458400000|2022-05-25 06:00:00|1878.3|1877.5|1877.3|1876.5|1879.3|1878.5|1876.8|1876|2686
1653458700000|2022-05-25 06:05:00|1876.8|1876|1878|1876|1878|1877|1876.8|1875.8|392
1653459000000|2022-05-25 06:10:00|1878.2|1876.2|1878.3|1876.3|1879.1|1877.1|1878|1876|10
1653459300000|2022-05-25 06:15:00|1878.2|1876.2|1876.9|1874.9|1878.4|1876.4|1876.1|1874.1|493
1653459600000|2022-05-25 06:20:00|1877.1|1875.1|1877|1875|1877.7|1875.7|1876.9|1874.9|0
1653459900000|2022-05-25 06:25:00|1877.1|1875.1|1878|1876|1878|1876|1876.8|1874.8|0
1653460200000|2022-05-25 06:30:00|1877.8|1875.8|1877.6|1875.6|1877.9|1875.9|1877|1875|0
1653460500000|2022-05-25 06:35:00|1877.4|1875.4|1879|1877|1879.2|1877.2|1877.4|1875.4|0
1653460800000|2022-05-25 06:40:00|1879.2|1877.2|1879.2|1877.2|1879.7|1877.7|1878.3|1876.3|0
1653461100000|2022-05-25 06:45:00|1879.4|1877.4|1879.9|1877.9|1880.1|1878.1|1878.5|1876.5|0
1653461400000|2022-05-25 06:50:00|1880|1878|1881|1879|1881.3|1879.3|1879.8|1877.8|0
1653461700000|2022-05-25 06:55:00|1880.8|1878.8|1881.3|1879.3|1881.7|1879.7|1880.3|1878.3|0
1653462000000|2022-05-25 07:00:00|1881.2|1879.2|1879.9|1877.9|1881.2|1879.2|1879.6|1877.6|0
1653462300000|2022-05-25 07:05:00|1879.8|1877.8|1880.9|1878.9|1881.7|1879.7|1879.6|1877.6|0
1653462600000|2022-05-25 07:10:00|1880.7|1878.7|1880.8|1878.8|1881.2|1879.2|1880|1878|0
1653462900000|2022-05-25 07:15:00|1880.7|1878.7|1881.8|1879.8|1883.4|1881.4|1880.6|1878.6|0
1653463200000|2022-05-25 07:20:00|1881.9|1879.9|1880.6|1878.6|1881.9|1879.9|1879.1|1877.1|0
1653463500000|2022-05-25 07:25:00|1880.5|1878.5|1879.5|1877.5|1881|1879|1879|1877|0
1653463800000|2022-05-25 07:30:00|1879.3|1877.3|1876.5|1875.3|1879.5|1877.5|1876.5|1875.3|559
1653464100000|2022-05-25 07:35:00|1877|1875.8|1875.5|1874.3|1877|1875.8|1875|1873.8|204
1653464400000|2022-05-25 07:40:00|1876|1874.8|1876|1874.8|1877|1875.8|1875.5|1874.3|225
1653464700000|2022-05-25 07:45:00|1875.5|1874.3|1876.5|1875.3|1876.5|1875.3|1874.5|1873.3|161
1653465000000|2022-05-25 07:50:00|1876|1874.8|1876|1874.8|1877|1875.8|1876|1874.8|219
1653465300000|2022-05-25 07:55:00|1875.5|1874.3|1874.5|1873.3|1876|1874.8|1874.5|1873.3|114
1653465600000|2022-05-25 08:00:00|1875|1873.8|1873.5|1872.3|1875.5|1874.3|1872|1870.8|251
1653465900000|2022-05-25 08:05:00|1874|1872.8|1870|1868.8|1874|1872.8|1870|1868.8|222
1653466200000|2022-05-25 08:10:00|1869.5|1868.3|1871|1869.8|1871.2|1870|1869.5|1868.3|250
1653466500000|2022-05-25 08:15:00|1870.5|1869.3|1870.5|1869.3|1871|1869.8|1869|1867.8|270
1653466800000|2022-05-25 08:20:00|1870.2|1869|1870.5|1869.3|1871|1869.8|1869.5|1868.3|102
1653467100000|2022-05-25 08:25:00|1870.7|1869.5|1871.2|1870|1871.5|1870.3|1870.5|1869.3|168
1653467400000|2022-05-25 08:30:00|1871.5|1870.3|1873.5|1872.3|1873.5|1872.3|1871|1869.8|92
1653467700000|2022-05-25 08:35:00|1873.2|1872|1873|1871.8|1874|1872.8|1872.5|1871.3|295
1653468000000|2022-05-25 08:40:00|1873.2|1872|1874|1872.8|1874|1872.8|1873|1871.8|70
1653468300000|2022-05-25 08:45:00|1873.5|1872.3|1873|1871.8|1873.7|1872.5|1873|1871.8|95
1653468600000|2022-05-25 08:50:00|1872.5|1871.3|1873.5|1872.3|1873.5|1872.3|1872.5|1871.3|80
1653468900000|2022-05-25 08:55:00|1873.2|1872|1871.5|1870.3|1873.5|1872.3|1871.5|1870.3|72
1653469200000|2022-05-25 09:00:00|1871.2|1870|1870.2|1869|1872|1870.8|1870|1868.8|58
1653469500000|2022-05-25 09:05:00|1870|1868.8|1870|1868.8|1871|1869.8|1869.5|1868.3|42
1653469800000|2022-05-25 09:10:00|1870.5|1869.3|1868.5|1867.3|1870.5|1869.3|1868.5|1867.3|138
1653470100000|2022-05-25 09:15:00|1868.2|1867|1870|1868.8|1870|1868.8|1868|1866.8|66
1653470400000|2022-05-25 09:20:00|1870.2|1869|1870.2|1869|1870.5|1869.3|1869.5|1868.3|56
1653470700000|2022-05-25 09:25:00|1870|1868.8|1870.5|1869.3|1871|1869.8|1869.5|1868.3|56
1653471000000|2022-05-25 09:30:00|1870.2|1869|1872|1870.8|1872|1870.8|1869.7|1868.5|93
1653471300000|2022-05-25 09:35:00|1872.5|1871.3|1872|1870.8|1872.5|1871.3|1871.5|1870.3|48
1653471600000|2022-05-25 09:40:00|1871.7|1870.5|1871.7|1870.5|1872.5|1871.3|1871.5|1870.3|36
1653471900000|2022-05-25 09:45:00|1872|1870.8|1873.5|1872.3|1873.5|1872.3|1871.5|1870.3|44
1653472200000|2022-05-25 09:50:00|1873.2|1872|1874|1872.8|1874.5|1873.3|1873|1871.8|92
1653472500000|2022-05-25 09:55:00|1873.7|1872.5|1873.5|1872.3|1874|1872.8|1873.5|1872.3|22
1653472800000|2022-05-25 10:00:00|1873.2|1872|1874.7|1873.5|1875|1873.8|1873.2|1872|45
1653473100000|2022-05-25 10:05:00|1875|1873.8|1875|1873.8|1875|1873.8|1874.2|1873|34
1653473400000|2022-05-25 10:10:00|1875.2|1874|1873.5|1872.3|1875.5|1874.3|1873.2|1872|56
1653473700000|2022-05-25 10:15:00|1873.2|1872|1873.5|1872.3|1873.5|1872.3|1873|1871.8|22
1653474000000|2022-05-25 10:20:00|1874|1872.8|1874|1872.8|1874|1872.8|1873.5|1872.3|50
1653474300000|2022-05-25 10:25:00|1874.5|1873.3|1874|1872.8|1875|1873.8|1874|1872.8|35
1653474600000|2022-05-25 10:30:00|1873.5|1872.3|1873|1871.8|1874|1872.8|1873|1871.8|54
1653474900000|2022-05-25 10:35:00|1873.2|1872|1873.5|1872.3|1873.5|1872.3|1873|1871.8|77
1653475200000|2022-05-25 10:40:00|1873.7|1872.5|1873.7|1872.5|1874|1872.8|1873.5|1872.3|38
1653475500000|2022-05-25 10:45:00|1873.5|1872.3|1871.5|1870.3|1873.7|1872.5|1871.5|1870.3|43
1653475800000|2022-05-25 10:50:00|1871.2|1870|1871.2|1870|1872|1870.8|1870.5|1869.3|48
1653476100000|2022-05-25 10:55:00|1871.5|1870.3|1870.5|1869.3|1871.5|1870.3|1870.5|1869.3|37
1653476400000|2022-05-25 11:00:00|1870.2|1869|1871.5|1870.3|1872|1870.8|1870.2|1869|72
1653476700000|2022-05-25 11:05:00|1871.2|1870|1872|1870.8|1872.2|1871|1871.2|1870|34
1653477000000|2022-05-25 11:10:00|1871.7|1870.5|1870.2|1869|1872|1870.8|1870|1868.8|76
1653477300000|2022-05-25 11:15:00|1870.5|1869.3|1870|1868.8|1871|1869.8|1869|1867.8|74
1653477600000|2022-05-25 11:20:00|1869.5|1868.3|1867.5|1866.3|1869.5|1868.3|1867.5|1866.3|78
1653477900000|2022-05-25 11:25:00|1867|1865.8|1867.7|1866.5|1868|1866.8|1865.5|1864.3|227
1653478200000|2022-05-25 11:30:00|1867.5|1866.3|1866.5|1865.3|1868.5|1867.3|1866.5|1865.3|119
1653478500000|2022-05-25 11:35:00|1866.2|1865|1866.5|1865.3|1866.5|1865.3|1865.5|1864.3|89
1653478800000|2022-05-25 11:40:00|1866.2|1865|1865|1863.8|1866.5|1865.3|1865|1863.8|71
1653479100000|2022-05-25 11:45:00|1865.2|1864|1866|1864.8|1866|1864.8|1864.5|1863.3|53
1653479400000|2022-05-25 11:50:00|1865.7|1864.5|1867|1865.8|1867|1865.8|1865.7|1864.5|24
1653479700000|2022-05-25 11:55:00|1866.7|1865.5|1867|1865.8|1868|1866.8|1866.5|1865.3|38
1653480000000|2022-05-25 12:00:00|1866.5|1865.3|1866.7|1865.5|1867|1865.8|1865.5|1864.3|43
1653480300000|2022-05-25 12:05:00|1867|1865.8|1865.5|1864.3|1867|1865.8|1865.5|1864.3|45
1653480600000|2022-05-25 12:10:00|1865.7|1864.5|1868|1866.8|1868|1866.8|1865.5|1864.3|24
1653480900000|2022-05-25 12:15:00|1868.2|1867|1867.5|1866.3|1868.5|1867.3|1867.5|1866.3|36
1653481200000|2022-05-25 12:20:00|1867.7|1866.5|1868|1866.8|1868|1866.8|1867|1865.8|16
1653481500000|2022-05-25 12:25:00|1867.7|1866.5|1867|1865.8|1868|1866.8|1866.5|1865.3|21
1653481800000|2022-05-25 12:30:00|1866.5|1865.3|1868.2|1867|1869.5|1868.3|1865|1863.8|128
1653482100000|2022-05-25 12:35:00|1868.5|1867.3|1868.2|1867|1869|1867.8|1867.5|1866.3|58
1653482400000|2022-05-25 12:40:00|1868|1866.8|1868.5|1867.3|1869|1867.8|1867|1865.8|46
1653482700000|2022-05-25 12:45:00|1869|1867.8|1869|1867.8|1869.5|1868.3|1868.5|1867.3|58
1653483000000|2022-05-25 12:50:00|1869.5|1868.3|1869.5|1868.3|1870|1868.8|1869|1867.8|49
1653483300000|2022-05-25 12:55:00|1869.2|1868|1869.7|1868.5|1870|1868.8|1868.5|1867.3|61
1653483600000|2022-05-25 13:00:00|1869.5|1868.3|1869.2|1868|1871|1869.8|1869|1867.8|70
1653483900000|2022-05-25 13:05:00|1869.5|1868.3|1871.5|1870.3|1871.5|1870.3|1869|1867.8|32
1653484200000|2022-05-25 13:10:00|1871.2|1870|1869.5|1868.3|1871.2|1870|1869.5|1868.3|39
1653484500000|2022-05-25 13:15:00|1869.7|1868.5|1869.5|1868.3|1869.7|1868.5|1869|1867.8|12
1653484800000|2022-05-25 13:20:00|1869.7|1868.5|1870|1868.8|1870.5|1869.3|1869.5|1868.3|16
1653485100000|2022-05-25 13:25:00|1869.7|1868.5|1869.5|1868.3|1870.5|1869.3|1869|1867.8|73
1653485400000|2022-05-25 13:30:00|1870|1868.8|1874|1872.8|1874.5|1873.3|1869.5|1868.3|328
1653485700000|2022-05-25 13:35:00|1874.5|1873.3|1875|1873.8|1876.5|1875.3|1873.5|1872.3|236
1653486000000|2022-05-25 13:40:00|1875.2|1874|1875.5|1874.3|1876|1874.8|1873.5|1872.3|152
1653486300000|2022-05-25 13:45:00|1876|1874.8|1872.7|1871.5|1877|1875.8|1872.7|1871.5|231
1653486600000|2022-05-25 13:50:00|1873|1871.8|1874.5|1873.3|1874.7|1873.5|1873|1871.8|147
1653486900000|2022-05-25 13:55:00|1875|1873.8|1875|1873.8|1876|1874.8|1874|1872.8|188
1653487200000|2022-05-25 14:00:00|1874.7|1873.5|1875.5|1874.3|1876|1874.8|1873.5|1872.3|159
1653487500000|2022-05-25 14:05:00|1875.2|1874|1874.5|1873.3|1875.5|1874.3|1872.5|1871.3|96
1653487800000|2022-05-25 14:10:00|1874.7|1873.5|1876.5|1875.3|1876.5|1875.3|1873.5|1872.3|152
1653488100000|2022-05-25 14:15:00|1876.2|1875|1877|1875.8|1877.5|1876.3|1875.5|1874.3|216
1653488400000|2022-05-25 14:20:00|1876.7|1875.5|1878.2|1877|1879|1877.8|1876|1874.8|224
1653488700000|2022-05-25 14:25:00|1878.5|1877.3|1880|1878.8|1880|1878.8|1878|1876.8|162
1653489000000|2022-05-25 14:30:00|1880.2|1879|1882|1880.8|1882.5|1881.3|1879|1877.8|327
1653489300000|2022-05-25 14:35:00|1882.2|1881|1882.5|1881.3|1883|1881.8|1881.5|1880.3|136
1653489600000|2022-05-25 14:40:00|1883|1881.8|1880.5|1879.3|1883|1881.8|1880.5|1879.3|106
1653489900000|2022-05-25 14:45:00|1880.7|1879.5|1879.5|1878.3|1881|1879.8|1879|1877.8|133
1653490200000|2022-05-25 14:50:00|1879.7|1878.5|1879.5|1878.3|1880.5|1879.3|1879.5|1878.3|70
1653490500000|2022-05-25 14:55:00|1879.7|1878.5|1881.5|1880.3|1881.5|1880.3|1879.5|1878.3|122
1653490800000|2022-05-25 15:00:00|1881.2|1880|1880|1878.8|1882|1880.8|1879.5|1878.3|367
1653491100000|2022-05-25 15:05:00|1880.2|1879|1881.2|1880|1882|1880.8|1880|1878.8|132
1653491400000|2022-05-25 15:10:00|1881|1879.8|1881.5|1880.3|1882|1880.8|1881|1879.8|44
1653491700000|2022-05-25 15:15:00|1881.7|1880.5|1883|1881.8|1883|1881.8|1881|1879.8|245
1653492000000|2022-05-25 15:20:00|1882.5|1881.3|1882.5|1881.3|1883|1881.8|1881.5|1880.3|124
1653492300000|2022-05-25 15:25:00|1882|1880.8|1882|1880.8|1883|1881.8|1882|1880.8|131
1653492600000|2022-05-25 15:30:00|1881.7|1880.5|1879.5|1878.3|1882|1880.8|1879.2|1878|155
1653492900000|2022-05-25 15:35:00|1880|1878.8|1879|1877.8|1880|1878.8|1878|1876.8|201
1653493200000|2022-05-25 15:40:00|1878.5|1877.3|1879.5|1878.3|1880.5|1879.3|1878|1876.8|192
1653493500000|2022-05-25 15:45:00|1879.7|1878.5|1880.5|1879.3|1881|1879.8|1879.5|1878.3|40
1653493800000|2022-05-25 15:50:00|1880|1878.8|1880|1878.8|1881|1879.8|1879.5|1878.3|74
1653494100000|2022-05-25 15:55:00|1880.5|1879.3|1880.5|1879.3|1881.5|1880.3|1880|1878.8|85
1653494400000|2022-05-25 16:00:00|1880.2|1879|1881|1879.8|1882|1880.8|1880|1878.8|46
1653494700000|2022-05-25 16:05:00|1881.2|1880|1880|1878.8|1882|1880.8|1879.5|1878.3|110
1653495000000|2022-05-25 16:10:00|1879.7|1878.5|1880.5|1879.3|1881|1879.8|1879.5|1878.3|73
1653495300000|2022-05-25 16:15:00|1880.7|1879.5|1880|1878.8|1881|1879.8|1879.5|1878.3|43
1653495600000|2022-05-25 16:20:00|1879.7|1878.5|1878|1876.8|1880|1878.8|1877.5|1876.3|38
1653495900000|2022-05-25 16:25:00|1877.5|1876.3|1878|1876.8|1878|1876.8|1876|1874.8|166
1653496200000|2022-05-25 16:30:00|1878.5|1877.3|1877.5|1876.3|1879|1877.8|1877.5|1876.3|63
1653496500000|2022-05-25 16:35:00|1877.7|1876.5|1877.5|1876.3|1878.5|1877.3|1876.2|1875|58
1653496800000|2022-05-25 16:40:00|1877.7|1876.5|1879.5|1878.3|1879.5|1878.3|1877.5|1876.3|50
1653497100000|2022-05-25 16:45:00|1879.2|1878|1880|1878.8|1880.5|1879.3|1879|1877.8|45
1653497400000|2022-05-25 16:50:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|19
1653497700000|2022-05-25 16:55:00|1879.2|1878|1881|1879.8|1881|1879.8|1878.5|1877.3|51
1653498000000|2022-05-25 17:00:00|1880.5|1879.3|1879.5|1878.3|1881|1879.8|1879|1877.8|36
1653498300000|2022-05-25 17:05:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|56
1653498600000|2022-05-25 17:10:00|1879.2|1878|1879|1877.8|1879.5|1878.3|1877|1875.8|87
1653498900000|2022-05-25 17:15:00|1879.2|1878|1879|1877.8|1880|1878.8|1879|1877.8|76
1653499200000|2022-05-25 17:20:00|1879.2|1878|1879|1877.8|1879.5|1878.3|1878|1876.8|76
1653499500000|2022-05-25 17:25:00|1878.7|1877.5|1880|1878.8|1880.5|1879.3|1878|1876.8|77
1653499800000|2022-05-25 17:30:00|1879.5|1878.3|1880.5|1879.3|1880.5|1879.3|1879.5|1878.3|50
1653500100000|2022-05-25 17:35:00|1880.7|1879.5|1880.5|1879.3|1882|1880.8|1880.5|1879.3|74
1653500400000|2022-05-25 17:40:00|1881|1879.8|1881|1879.8|1881|1879.8|1880|1878.8|41
1653500700000|2022-05-25 17:45:00|1881.5|1880.3|1881.5|1880.3|1881.5|1880.3|1880.5|1879.3|59
1653501000000|2022-05-25 17:50:00|1882|1880.8|1880.5|1879.3|1882|1880.8|1880|1878.8|55
1653501300000|2022-05-25 17:55:00|1880.2|1879|1881.5|1880.3|1881.7|1880.5|1880|1878.8|69
1653501600000|2022-05-25 18:00:00|1881.2|1880|1882.5|1881.3|1885.5|1884.3|1880.5|1879.3|406
1653501900000|2022-05-25 18:05:00|1882.7|1881.5|1879.5|1878.3|1883.5|1882.3|1875.5|1874.3|359
1653502200000|2022-05-25 18:10:00|1879.7|1878.5|1881|1879.8|1883.2|1882|1879|1877.8|225
1653502500000|2022-05-25 18:15:00|1881.2|1880|1882|1880.8|1885|1883.8|1881|1879.8|137
1653502800000|2022-05-25 18:20:00|1882.2|1881|1883.5|1882.3|1884.5|1883.3|1881.5|1880.3|50
1653503100000|2022-05-25 18:25:00|1883.7|1882.5|1886.2|1885|1886.5|1885.3|1883|1881.8|115
1653503400000|2022-05-25 18:30:00|1886.5|1885.3|1887|1885.8|1887.5|1886.3|1885.2|1884|107
1653503700000|2022-05-25 18:35:00|1886.7|1885.5|1886|1884.8|1887.5|1886.3|1885.5|1884.3|113
1653504000000|2022-05-25 18:40:00|1885.5|1884.3|1886|1884.8|1888|1886.8|1885.5|1884.3|96
1653504300000|2022-05-25 18:45:00|1886.2|1885|1885.2|1884|1887|1885.8|1885|1883.8|124
1653504600000|2022-05-25 18:50:00|1885.5|1884.3|1888|1886.8|1888|1886.8|1885.2|1884|140
1653504900000|2022-05-25 18:55:00|1888.5|1887.3|1887.5|1886.3|1888.5|1887.3|1887|1885.8|72
1653505200000|2022-05-25 19:00:00|1887.7|1886.5|1890|1888.8|1891|1889.8|1887|1885.8|147
1653505500000|2022-05-25 19:05:00|1889.5|1888.3|1890.2|1889|1890.5|1889.3|1889|1887.8|133
1653505800000|2022-05-25 19:10:00|1890.5|1889.3|1890.5|1889.3|1891|1889.8|1890|1888.8|63
1653506100000|2022-05-25 19:15:00|1890.7|1889.5|1889|1887.8|1890.7|1889.5|1888.5|1887.3|171
1653506400000|2022-05-25 19:20:00|1889.2|1888|1889|1887.8|1890|1888.8|1888|1886.8|46
1653506700000|2022-05-25 19:25:00|1888.5|1887.3|1888.5|1887.3|1889.5|1888.3|1888|1886.8|75
1653507000000|2022-05-25 19:30:00|1888.7|1887.5|1888|1886.8|1889.7|1888.5|1887.5|1886.3|96
1653507300000|2022-05-25 19:35:00|1887.7|1886.5|1886.5|1885.3|1887.7|1886.5|1886|1884.8|46
1653507600000|2022-05-25 19:40:00|1886.2|1885|1887|1885.8|1887.5|1886.3|1885.5|1884.3|56
1653507900000|2022-05-25 19:45:00|1886.7|1885.5|1886|1884.8|1887|1885.8|1885|1883.8|64
1653508200000|2022-05-25 19:50:00|1885|1883.8|1885|1883.8|1885.5|1884.3|1883|1881.8|199
1653508500000|2022-05-25 19:55:00|1884.5|1883.3|1885.5|1884.3|1886|1884.8|1884.2|1883|115
1653508800000|2022-05-25 20:00:00|1885.7|1884.5|1886|1884.8|1886.5|1885.3|1885.2|1884|75
1653509100000|2022-05-25 20:05:00|1886.2|1885|1884.5|1883.3|1886.7|1885.5|1884.5|1883.3|42
1653509400000|2022-05-25 20:10:00|1884.7|1883.5|1885|1883.8|1885.5|1884.3|1884.2|1883|16
1653509700000|2022-05-25 20:15:00|1884.7|1883.5|1885.2|1884|1885.2|1884|1884.5|1883.3|6
1653510000000|2022-05-25 20:20:00|1885.5|1884.3|1882|1880.8|1885.5|1884.3|1882|1880.8|81
1653510300000|2022-05-25 20:25:00|1882.2|1881|1883|1881.8|1883|1881.8|1881.5|1880.3|24
1653510600000|2022-05-25 20:30:00|1883.2|1882|1884.5|1883.3|1884.5|1883.3|1883.2|1882|4
1653510900000|2022-05-25 20:35:00|1884.2|1883|1884|1882.8|1884.2|1883|1884|1882.8|0
1653511200000|2022-05-25 20:40:00|1883.5|1882.3|1883|1881.8|1883.5|1882.3|1883|1881.8|18
1653511500000|2022-05-25 20:45:00|1883.2|1882|1882.5|1881.3|1883.5|1882.3|1882.5|1881.3|21
1653511800000|2022-05-25 20:50:00|1882.7|1881.5|1883.3|1881.3|1883.3|1881.8|1882.5|1881.3|18
1653512100000|2022-05-25 20:55:00|1883.4|1881.4|1883.1|1881.1|1883.8|1881.8|1883.1|1881.1|0
1653512400000|2022-05-25 21:00:00|1882.8|1880.8|1882.8|1880.8|1882.9|1880.9|1882.8|1880.8|3
1653512700000|2022-05-25 21:05:00|1882.9|1880.9|1882.9|1880.9|1882.9|1880.9|1882.8|1880.8|0
1653513000000|2022-05-25 21:10:00|1882.8|1880.8|1882.8|1880.8|1882.9|1880.9|1882.8|1880.8|0
1653513300000|2022-05-25 21:15:00|1883.6|1881.6|1883.6|1881.6|1883.6|1881.6|1883.5|1881.5|0
1653513600000|2022-05-25 21:20:00|1883.5|1881.5|1883.5|1881.5|1883.6|1881.6|1883.4|1881.4|0
1653513900000|2022-05-25 21:25:00|1883.6|1881.6|1883.7|1881.7|1883.7|1881.7|1883.4|1881.4|0
1653514200000|2022-05-25 21:30:00|1883.6|1881.6|1883.8|1881.8|1883.8|1881.8|1883.6|1881.6|0
1653514500000|2022-05-25 21:35:00|1883.7|1881.7|1883.8|1881.8|1883.8|1881.8|1883.7|1881.7|0
1653514800000|2022-05-25 21:40:00|1883.9|1881.9|1883.9|1881.9|1883.9|1881.9|1883.7|1881.7|0
1653515100000|2022-05-25 21:45:00|1883.8|1881.8|1883.8|1881.8|1884|1882|1883.7|1881.7|0
1653515400000|2022-05-25 21:50:00|1883.9|1881.9|1884.1|1882.1|1884.1|1882.1|1883.8|1881.8|0
1653515700000|2022-05-25 21:55:00|1884|1882|1883.9|1881.9|1884|1882|1883.7|1881.7|0
1653516000000|2022-05-25 22:00:00|1884.4|1882.4|1886.2|1884.2|1886.2|1884.2|1884.1|1882.1|0
1653516300000|2022-05-25 22:05:00|1886|1884|1886.1|1884.1|1886.5|1884.5|1886|1884|0
1653516600000|2022-05-25 22:10:00|1886.2|1884.2|1887.5|1885.5|1887.6|1885.6|1886.1|1884.1|0
1653516900000|2022-05-25 22:15:00|1887.6|1885.6|1889.1|1887.1|1889.1|1887.1|1887.3|1885.3|0
1653517200000|2022-05-25 22:20:00|1889|1887|1889.3|1887.3|1889.4|1887.4|1889|1887|0
1653517500000|2022-05-25 22:25:00|1889|1887|1887.6|1885.6|1889|1887|1887.5|1885.5|0
1653517800000|2022-05-25 22:30:00|1887.7|1885.7|1887|1885|1887.7|1885.7|1887|1885|0
1653518100000|2022-05-25 22:35:00|1887.1|1885.1|1887.2|1885.2|1887.3|1885.3|1887|1885|0
1653518400000|2022-05-25 22:40:00|1887.3|1885.3|1887.3|1885.3|1887.4|1885.4|1887.3|1885.3|0
1653518700000|2022-05-25 22:45:00|1887.1|1885.1|1886.7|1884.7|1887.1|1885.1|1886.6|1884.6|0
1653519000000|2022-05-25 22:50:00|1886.6|1884.6|1886.7|1884.7|1886.7|1884.7|1886.6|1884.6|0
1653519300000|2022-05-25 22:55:00|1886.8|1884.8|1888|1886|1888.2|1886.2|1886.8|1884.8|0
1653519600000|2022-05-25 23:00:00|1888.2|1886.2|1887.6|1885.6|1888.4|1886.4|1887|1885|0
1653519900000|2022-05-25 23:05:00|1887.5|1885.5|1887.4|1885.4|1887.6|1885.6|1887.3|1885.3|0
1653520200000|2022-05-25 23:10:00|1887.6|1885.6|1888|1886|1888|1886|1887.6|1885.6|0
1653520500000|2022-05-25 23:15:00|1888.2|1886.2|1887.8|1885.8|1888.2|1886.2|1887.6|1885.6|0
1653520800000|2022-05-25 23:20:00|1887.6|1885.6|1887.7|1885.7|1887.8|1885.8|1887.3|1885.3|0
1653521100000|2022-05-25 23:25:00|1887.6|1885.6|1887.6|1885.6|1887.8|1885.8|1887.2|1885.2|0
1653521400000|2022-05-25 23:30:00|1887.8|1885.8|1886.7|1884.7|1888.8|1886.8|1886.7|1884.7|0
1653521700000|2022-05-25 23:35:00|1886.9|1884.9|1886.1|1884.1|1886.9|1884.9|1886|1884|0
1653522000000|2022-05-25 23:40:00|1886|1884|1886|1884|1886.7|1884.7|1885.7|1883.7|0
1653522300000|2022-05-25 23:45:00|1886.1|1884.1|1882|1880.8|1886.6|1884.6|1882|1880.8|512
1653522600000|2022-05-25 23:50:00|1881.5|1880.3|1880.5|1879.3|1882.5|1881.3|1880|1878.8|247
1653522900000|2022-05-25 23:55:00|1879.7|1878.5|1879|1877.8|1880.5|1879.3|1878|1876.8|635
1653523200000|2022-05-26 00:00:00|1878.8|1878|1886.3|1885.5|1887.3|1886.5|1878|1877.2|1669
1653523500000|2022-05-26 00:05:00|1886|1885.2|1891.3|1890.5|1891.3|1890.5|1885.8|1885|868
1653523800000|2022-05-26 00:10:00|1891.8|1891|1891.8|1891|1893.3|1892.5|1889.3|1888.5|830
1653524100000|2022-05-26 00:15:00|1891.5|1890.7|1888.3|1887.5|1891.8|1891|1887.3|1886.5|671
1653524400000|2022-05-26 00:20:00|1888|1887.2|1887.5|1886.7|1889.3|1888.5|1887.3|1886.5|292
1653524700000|2022-05-26 00:25:00|1887.8|1887|1889.8|1889|1890.3|1889.5|1887.3|1886.5|333
1653525000000|2022-05-26 00:30:00|1890.3|1889.5|1892.8|1892|1892.8|1892|1889.5|1888.7|710
1653525300000|2022-05-26 00:35:00|1892.3|1891.5|1889.8|1889|1892.8|1892|1888.8|1888|407
1653525600000|2022-05-26 00:40:00|1890|1889.2|1891|1890.2|1891.3|1890.5|1888.8|1888|286
1653525900000|2022-05-26 00:45:00|1891.3|1890.5|1891.3|1890.5|1891.8|1891|1890.8|1890|311
1653526200000|2022-05-26 00:50:00|1890.8|1890|1889.3|1888.5|1891.3|1890.5|1889.3|1888.5|379
1653526500000|2022-05-26 00:55:00|1888.8|1888|1889.8|1889|1890.3|1889.5|1887.8|1887|428
1653526800000|2022-05-26 01:00:00|1890.3|1889.5|1889.8|1889|1890.8|1890|1889.3|1888.5|362
1653527100000|2022-05-26 01:05:00|1889.3|1888.5|1889.8|1889|1890.8|1890|1888.3|1887.5|331
1653527400000|2022-05-26 01:10:00|1890.3|1889.5|1889.8|1889|1890.8|1890|1889.3|1888.5|280
1653527700000|2022-05-26 01:15:00|1890.3|1889.5|1890.3|1889.5|1891.3|1890.5|1889.8|1889|260
1653528000000|2022-05-26 01:20:00|1889.8|1889|1888.3|1887.5|1890.3|1889.5|1887.3|1886.5|205
1653528300000|2022-05-26 01:25:00|1888.5|1887.7|1886.8|1886|1888.5|1887.7|1886.8|1886|243
1653528600000|2022-05-26 01:30:00|1886.3|1885.5|1886.8|1886|1887.3|1886.5|1885.3|1884.5|342
1653528900000|2022-05-26 01:35:00|1886.3|1885.5|1883.8|1883|1886.8|1886|1883.3|1882.5|288
1653529200000|2022-05-26 01:40:00|1883.5|1882.7|1882.8|1882|1884.8|1884|1882.8|1882|251
1653529500000|2022-05-26 01:45:00|1883.3|1882.5|1881.8|1881|1883.8|1883|1880.8|1880|361
1653529800000|2022-05-26 01:50:00|1881.3|1880.5|1882.3|1881.5|1882.8|1882|1880.8|1880|209
1653530100000|2022-05-26 01:55:00|1882|1881.2|1880.3|1879.5|1882.3|1881.5|1879.8|1879|183
1653530400000|2022-05-26 02:00:00|1880.8|1880|1880.3|1879.5|1881.3|1880.5|1879.3|1878.5|269
1653530700000|2022-05-26 02:05:00|1880.8|1880|1880.3|1879.5|1880.8|1880|1879.8|1879|273
1653531000000|2022-05-26 02:10:00|1880.8|1880|1878.8|1878|1880.8|1880|1878.3|1877.5|388
1653531300000|2022-05-26 02:15:00|1878.3|1877.5|1880.8|1880|1880.8|1880|1878.3|1877.5|170
1653531600000|2022-05-26 02:20:00|1881.3|1880.5|1881.8|1881|1882|1881.2|1880.8|1880|152
1653531900000|2022-05-26 02:25:00|1882.3|1881.5|1883.8|1883|1883.8|1883|1881.8|1881|317
1653532200000|2022-05-26 02:30:00|1884.3|1883.5|1884.8|1884|1884.8|1884|1884.3|1883.5|74
1653532500000|2022-05-26 02:35:00|1884.3|1883.5|1883.8|1883|1884.3|1883.5|1883.3|1882.5|123
1653532800000|2022-05-26 02:40:00|1884|1883.2|1882.8|1882|1884.3|1883.5|1882.3|1881.5|201
1653533100000|2022-05-26 02:45:00|1882.3|1881.5|1881.8|1881|1882.8|1882|1881.8|1881|65
1653533400000|2022-05-26 02:50:00|1882|1881.2|1882.3|1881.5|1882.3|1881.5|1881.8|1881|67
1653533700000|2022-05-26 02:55:00|1882.8|1882|1882.3|1881.5|1882.8|1882|1881.8|1881|48
1653534000000|2022-05-26 03:00:00|1881.8|1881|1881.8|1881|1881.8|1881|1881.8|1881|26
1653534300000|2022-05-26 03:05:00|1882.3|1881.5|1881.3|1880.5|1882.3|1881.5|1880.3|1879.5|166
1653534600000|2022-05-26 03:10:00|1880.8|1880|1881.3|1880.5|1881.5|1880.7|1880.8|1880|129
1653534900000|2022-05-26 03:15:00|1880.8|1880|1879.8|1879|1880.8|1880|1879.8|1879|143
1653535200000|2022-05-26 03:20:00|1880.3|1879.5|1881.8|1881|1881.8|1881|1880.3|1879.5|114
1653535500000|2022-05-26 03:25:00|1881.5|1880.7|1882.8|1882|1882.8|1882|1881.3|1880.5|144
1653535800000|2022-05-26 03:30:00|1882.3|1881.5|1884.3|1883.5|1884.8|1884|1881.8|1881|416
1653536100000|2022-05-26 03:35:00|1884.5|1883.7|1883.8|1883|1885.3|1884.5|1883.8|1883|258
1653536400000|2022-05-26 03:40:00|1884.3|1883.5|1884.3|1883.5|1884.8|1884|1883.8|1883|158
1653536700000|2022-05-26 03:45:00|1884.8|1884|1884.8|1884|1884.8|1884|1884.3|1883.5|115
1653537000000|2022-05-26 03:50:00|1884.3|1883.5|1883.8|1883|1884.3|1883.5|1883.3|1882.5|363
1653537300000|2022-05-26 03:55:00|1883.3|1882.5|1884.8|1884|1885.3|1884.5|1883.3|1882.5|173
1653537600000|2022-05-26 04:00:00|1885.3|1884.5|1884.8|1884|1885.3|1884.5|1884.8|1884|199
1653537900000|2022-05-26 04:05:00|1885.3|1884.5|1884.8|1884|1885.3|1884.5|1884.8|1884|251
1653538200000|2022-05-26 04:10:00|1884.3|1883.5|1883.3|1882.5|1884.8|1884|1883.3|1882.5|157
1653538500000|2022-05-26 04:15:00|1883.8|1883|1882.8|1882|1883.8|1883|1882.5|1881.7|187
1653538800000|2022-05-26 04:20:00|1883.3|1882.5|1882.3|1881.5|1883.8|1883|1881.8|1881|247
1653539100000|2022-05-26 04:25:00|1882|1881.2|1881.8|1881|1882.3|1881.5|1881.3|1880.5|131
1653539400000|2022-05-26 04:30:00|1882|1881.2|1881.3|1880.5|1882.3|1881.5|1881.3|1880.5|189
1653539700000|2022-05-26 04:35:00|1881.8|1881|1881.8|1881|1881.8|1881|1881.3|1880.5|85
1653540000000|2022-05-26 04:40:00|1881.3|1880.5|1880.8|1880|1881.8|1881|1880.8|1880|193
1653540300000|2022-05-26 04:45:00|1881.3|1880.5|1881.3|1880.5|1881.3|1880.5|1881.3|1880.5|207
1653540600000|2022-05-26 04:50:00|1880.8|1880|1879.8|1879|1881.3|1880.5|1879.8|1879|434
1653540900000|2022-05-26 04:55:00|1879.3|1878.5|1879.8|1879|1879.8|1879|1878.8|1878|332
1653541200000|2022-05-26 05:00:00|1880.3|1879.5|1879.8|1879|1880.3|1879.5|1878.8|1878|193
1653541500000|2022-05-26 05:05:00|1879.3|1878.5|1880.3|1879.5|1880.3|1879.5|1879.3|1878.5|235
1653541800000|2022-05-26 05:10:00|1880.8|1880|1880.3|1879.5|1880.8|1880|1879.8|1879|252
1653542100000|2022-05-26 05:15:00|1880|1879.2|1880.3|1879.5|1880.8|1880|1879.3|1878.5|200
1653542400000|2022-05-26 05:20:00|1880.8|1880|1879.8|1879|1880.8|1880|1879.8|1879|137
1653542700000|2022-05-26 05:25:00|1880.3|1879.5|1879.8|1879|1880.3|1879.5|1879.3|1878.5|340
1653543000000|2022-05-26 05:30:00|1880.3|1879.5|1880.3|1879.5|1880.8|1880|1879.8|1879|328
1653543300000|2022-05-26 05:35:00|1880.8|1880|1879.3|1878.5|1880.8|1880|1879.3|1878.5|350
1653543600000|2022-05-26 05:40:00|1879.8|1879|1879.8|1879|1880.3|1879.5|1879.8|1879|308
1653543900000|2022-05-26 05:45:00|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|1879.8|1879|176
1653544200000|2022-05-26 05:50:00|1879.8|1879|1878.8|1878|1880.3|1879.5|1878.8|1878|913
1653544500000|2022-05-26 05:55:00|1878.3|1877.5|1877.3|1876.5|1879.3|1878.5|1877.3|1876.5|3772
1653544800000|2022-05-26 06:00:00|1877.5|1876.7|1877.3|1876.5|1878.3|1877.5|1876.8|1876|3572
1653545100000|2022-05-26 06:05:00|1877.8|1877|1878|1876|1878.3|1877.5|1877.3|1875.8|530
1653545400000|2022-05-26 06:10:00|1878.1|1876.1|1878.1|1876.1|1879|1877|1877.9|1875.9|2
1653545700000|2022-05-26 06:15:00|1878.2|1876.2|1879.9|1877.9|1879.9|1877.9|1878|1876|338
1653546000000|2022-05-26 06:20:00|1880|1878|1880.3|1878.3|1880.3|1878.3|1879.3|1877.3|0
1653546300000|2022-05-26 06:25:00|1880.1|1878.1|1879.9|1877.9|1880.1|1878.1|1879.4|1877.4|0
1653546600000|2022-05-26 06:30:00|1879.7|1877.7|1878.8|1876.8|1879.7|1877.7|1878.7|1876.7|0
1653546900000|2022-05-26 06:35:00|1878.7|1876.7|1879.6|1877.6|1880|1878|1878.7|1876.7|0
1653547200000|2022-05-26 06:40:00|1879.4|1877.4|1879.8|1877.8|1880|1878|1879.4|1877.4|0
1653547500000|2022-05-26 06:45:00|1879.9|1877.9|1879.9|1877.9|1880.7|1878.7|1879.9|1877.9|0
1653547800000|2022-05-26 06:50:00|1880|1878|1880.3|1878.3|1880.3|1878.3|1880|1878|0
1653548100000|2022-05-26 06:55:00|1880.5|1878.5|1880.3|1878.3|1881|1879|1880.1|1878.1|0
1653548400000|2022-05-26 07:00:00|1880.2|1878.2|1878.8|1876.8|1881|1879|1878.8|1876.8|0
1653548700000|2022-05-26 07:05:00|1878.5|1876.5|1879.6|1877.6|1879.8|1877.8|1877.9|1875.9|0
1653549000000|2022-05-26 07:10:00|1879.8|1877.8|1879.3|1877.3|1880.1|1878.1|1879.1|1877.1|0
1653549300000|2022-05-26 07:15:00|1879.2|1877.2|1880.9|1878.9|1881.1|1879.1|1879.2|1877.2|0
1653549600000|2022-05-26 07:20:00|1881|1879|1881.7|1879.7|1881.8|1879.8|1880.5|1878.5|0
1653549900000|2022-05-26 07:25:00|1881.8|1879.8|1881.3|1879.3|1882.2|1880.2|1880.9|1878.9|0
1653550200000|2022-05-26 07:30:00|1881.4|1879.4|1881.5|1880.3|1881.9|1880.3|1880|1878.8|176
1653550500000|2022-05-26 07:35:00|1881.7|1880.5|1882.5|1881.3|1883|1881.8|1881.5|1880.3|123
1653550800000|2022-05-26 07:40:00|1882.7|1881.5|1883|1881.8|1883.5|1882.3|1882.5|1881.3|35
1653551100000|2022-05-26 07:45:00|1883.2|1882|1882.5|1881.3|1883.5|1882.3|1882|1880.8|59
1653551400000|2022-05-26 07:50:00|1882.2|1881|1882.2|1881|1883.2|1882|1882|1880.8|61
1653551700000|2022-05-26 07:55:00|1882.5|1881.3|1883.5|1882.3|1883.5|1882.3|1882.5|1881.3|68
1653552000000|2022-05-26 08:00:00|1883.2|1882|1882.5|1881.3|1883.5|1882.3|1882|1880.8|51
1653552300000|2022-05-26 08:05:00|1882.2|1881|1882.5|1881.3|1883|1881.8|1882|1880.8|24
1653552600000|2022-05-26 08:10:00|1882.2|1881|1881|1879.8|1882.5|1881.3|1881|1879.8|32
1653552900000|2022-05-26 08:15:00|1881.2|1880|1881|1879.8|1881.7|1880.5|1880.5|1879.3|84
1653553200000|2022-05-26 08:20:00|1880.7|1879.5|1881|1879.8|1882|1880.8|1880.7|1879.5|44
1653553500000|2022-05-26 08:25:00|1881.2|1880|1880.5|1879.3|1881.5|1880.3|1880.5|1879.3|36
1653553800000|2022-05-26 08:30:00|1880.7|1879.5|1879.5|1878.3|1881|1879.8|1879.5|1878.3|50
1653554100000|2022-05-26 08:35:00|1879.7|1878.5|1879|1877.8|1879.7|1878.5|1878.5|1877.3|31
1653554400000|2022-05-26 08:40:00|1879.5|1878.3|1879|1877.8|1879.5|1878.3|1878.5|1877.3|36
1653554700000|2022-05-26 08:45:00|1878.5|1877.3|1878.2|1877|1878.5|1877.3|1877.5|1876.3|45
1653555000000|2022-05-26 08:50:00|1878.5|1877.3|1879|1877.8|1879.5|1878.3|1878|1876.8|8
1653555300000|2022-05-26 08:55:00|1879.2|1878|1880|1878.8|1880|1878.8|1879|1877.8|40
1653555600000|2022-05-26 09:00:00|1879.7|1878.5|1877.7|1876.5|1880|1878.8|1877.7|1876.5|113
1653555900000|2022-05-26 09:05:00|1877.5|1876.3|1878.2|1877|1878.5|1877.3|1877.2|1876|119
1653556200000|2022-05-26 09:10:00|1878|1876.8|1878.5|1877.3|1878.5|1877.3|1877.5|1876.3|36
1653556500000|2022-05-26 09:15:00|1879|1877.8|1879.5|1878.3|1879.5|1878.3|1878.5|1877.3|123
1653556800000|2022-05-26 09:20:00|1879.7|1878.5|1880|1878.8|1880.5|1879.3|1879.2|1878|95
1653557100000|2022-05-26 09:25:00|1880.2|1879|1880.5|1879.3|1881|1879.8|1880.2|1879|61
1653557400000|2022-05-26 09:30:00|1880.7|1879.5|1881|1879.8|1881|1879.8|1880.5|1879.3|52
1653557700000|2022-05-26 09:35:00|1880.5|1879.3|1880.5|1879.3|1881|1879.8|1880.5|1879.3|79
1653558000000|2022-05-26 09:40:00|1881|1879.8|1882|1880.8|1882|1880.8|1881|1879.8|45
1653558300000|2022-05-26 09:45:00|1882.5|1881.3|1882.5|1881.3|1883|1881.8|1882.5|1881.3|89
1653558600000|2022-05-26 09:50:00|1882.7|1881.5|1882.5|1881.3|1883|1881.8|1882.5|1881.3|50
1653558900000|2022-05-26 09:55:00|1883|1881.8|1883|1881.8|1883.5|1882.3|1882.7|1881.5|73
1653559200000|2022-05-26 10:00:00|1883.2|1882|1883|1881.8|1883.5|1882.3|1883|1881.8|29
1653559500000|2022-05-26 10:05:00|1883.2|1882|1884|1882.8|1884|1882.8|1882.5|1881.3|33
1653559800000|2022-05-26 10:10:00|1883.7|1882.5|1882.5|1881.3|1884|1882.8|1882|1880.8|48
1653560100000|2022-05-26 10:15:00|1882.2|1881|1882|1880.8|1882.2|1881|1882|1880.8|7
1653560400000|2022-05-26 10:20:00|1882.2|1881|1881.5|1880.3|1882.5|1881.3|1881.5|1880.3|25
1653560700000|2022-05-26 10:25:00|1881.7|1880.5|1880.7|1879.5|1881.7|1880.5|1880.7|1879.5|14
1653561000000|2022-05-26 10:30:00|1880.5|1879.3|1880|1878.8|1881|1879.8|1880|1878.8|21
1653561300000|2022-05-26 10:35:00|1880.2|1879|1880|1878.8|1880.5|1879.3|1879.5|1878.3|12
1653561600000|2022-05-26 10:40:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|61
1653561900000|2022-05-26 10:45:00|1880|1878.8|1880|1878.8|1880.5|1879.3|1879.5|1878.3|93
1653562200000|2022-05-26 10:50:00|1880.2|1879|1881|1879.8|1881.5|1880.3|1880|1878.8|41
1653562500000|2022-05-26 10:55:00|1881.2|1880|1881.5|1880.3|1882|1880.8|1881|1879.8|77
1653562800000|2022-05-26 11:00:00|1882|1880.8|1883.5|1882.3|1884|1882.8|1881.5|1880.3|143
1653563100000|2022-05-26 11:05:00|1883|1881.8|1882.5|1881.3|1883|1881.8|1882|1880.8|91
1653563400000|2022-05-26 11:10:00|1883|1881.8|1884.5|1883.3|1885|1883.8|1882.5|1881.3|56
1653563700000|2022-05-26 11:15:00|1884.7|1883.5|1885|1883.8|1885.5|1884.3|1884.5|1883.3|107
1653564000000|2022-05-26 11:20:00|1885.5|1884.3|1887|1885.8|1887|1885.8|1884.5|1883.3|71
1653564300000|2022-05-26 11:25:00|1886.7|1885.5|1887.5|1886.3|1888|1886.8|1886|1884.8|77
1653564600000|2022-05-26 11:30:00|1888|1886.8|1886|1884.8|1888|1886.8|1886|1884.8|62
1653564900000|2022-05-26 11:35:00|1886.5|1885.3|1886|1884.8|1886.5|1885.3|1885.5|1884.3|88
1653565200000|2022-05-26 11:40:00|1886.5|1885.3|1886.2|1885|1886.5|1885.3|1886|1884.8|12
1653565500000|2022-05-26 11:45:00|1886|1884.8|1887.5|1886.3|1887.5|1886.3|1886|1884.8|41
1653565800000|2022-05-26 11:50:00|1887.2|1886|1886|1884.8|1887.5|1886.3|1886|1884.8|20
1653566100000|2022-05-26 11:55:00|1885.7|1884.5|1886|1884.8|1886|1884.8|1885.2|1884|25
1653566400000|2022-05-26 12:00:00|1885.7|1884.5|1885.5|1884.3|1886|1884.8|1885|1883.8|30
1653566700000|2022-05-26 12:05:00|1885.2|1884|1885|1883.8|1885.5|1884.3|1884.5|1883.3|39
1653567000000|2022-05-26 12:10:00|1885.2|1884|1885|1883.8|1885.5|1884.3|1885|1883.8|6
1653567300000|2022-05-26 12:15:00|1884.5|1883.3|1885|1883.8|1885|1883.8|1884|1882.8|11
1653567600000|2022-05-26 12:20:00|1885.2|1884|1885|1883.8|1885.5|1884.3|1885|1883.8|35
1653567900000|2022-05-26 12:25:00|1885.2|1884|1885|1883.8|1885.5|1884.3|1884.7|1883.5|15
1653568200000|2022-05-26 12:30:00|1884.5|1883.3|1884.5|1883.3|1885.5|1884.3|1882.5|1881.3|152
1653568500000|2022-05-26 12:35:00|1884.2|1883|1885|1883.8|1885|1883.8|1883.5|1882.3|24
1653568800000|2022-05-26 12:40:00|1885.5|1884.3|1887|1885.8|1887|1885.8|1885|1883.8|176
1653569100000|2022-05-26 12:45:00|1886.5|1885.3|1887.5|1886.3|1887.5|1886.3|1886.5|1885.3|50
1653569400000|2022-05-26 12:50:00|1887.2|1886|1887.7|1886.5|1888|1886.8|1886.5|1885.3|31
1653569700000|2022-05-26 12:55:00|1887.5|1886.3|1886.7|1885.5|1887.5|1886.3|1886.5|1885.3|35
1653570000000|2022-05-26 13:00:00|1887|1885.8|1886.5|1885.3|1887|1885.8|1886.5|1885.3|57
1653570300000|2022-05-26 13:05:00|1886.2|1885|1885|1883.8|1886.5|1885.3|1885|1883.8|63
1653570600000|2022-05-26 13:10:00|1884.7|1883.5|1885.7|1884.5|1886|1884.8|1884.5|1883.3|49
1653570900000|2022-05-26 13:15:00|1886|1884.8|1884.5|1883.3|1886|1884.8|1884.5|1883.3|60
1653571200000|2022-05-26 13:20:00|1884.7|1883.5|1885|1883.8|1885.5|1884.3|1884.5|1883.3|61
1653571500000|2022-05-26 13:25:00|1884.7|1883.5|1884.2|1883|1885|1883.8|1884|1882.8|54
1653571800000|2022-05-26 13:30:00|1884|1882.8|1889|1887.8|1889.5|1888.3|1883.5|1882.3|269
1653572100000|2022-05-26 13:35:00|1889.5|1888.3|1890.2|1889|1892|1890.8|1888.5|1887.3|827
1653572400000|2022-05-26 13:40:00|1890.5|1889.3|1891.5|1890.3|1892.5|1891.3|1890|1888.8|319
1653572700000|2022-05-26 13:45:00|1891|1889.8|1892|1890.8|1893|1891.8|1890|1888.8|346
1653573000000|2022-05-26 13:50:00|1892.5|1891.3|1893|1891.8|1894.5|1893.3|1892|1890.8|661
1653573300000|2022-05-26 13:55:00|1893.2|1892|1892.5|1891.3|1893.5|1892.3|1892|1890.8|323
1653573600000|2022-05-26 14:00:00|1893|1891.8|1893|1891.8|1894|1892.8|1892.2|1891|273
1653573900000|2022-05-26 14:05:00|1892.7|1891.5|1894|1892.8|1894|1892.8|1892.5|1891.3|267
1653574200000|2022-05-26 14:10:00|1893.5|1892.3|1895.5|1894.3|1896|1894.8|1893|1891.8|168
1653574500000|2022-05-26 14:15:00|1895.7|1894.5|1896|1894.8|1896.5|1895.3|1895|1893.8|253
1653574800000|2022-05-26 14:20:00|1895.5|1894.3|1897|1895.8|1897|1895.8|1895|1893.8|365
1653575100000|2022-05-26 14:25:00|1896.7|1895.5|1894.7|1893.5|1896.7|1895.5|1894.5|1893.3|128
1653575400000|2022-05-26 14:30:00|1895|1893.8|1895|1893.8|1895.5|1894.3|1894.5|1893.3|215
1653575700000|2022-05-26 14:35:00|1895.2|1894|1896|1894.8|1896.5|1895.3|1895.2|1894|106
1653576000000|2022-05-26 14:40:00|1896.2|1895|1895.5|1894.3|1896.5|1895.3|1895|1893.8|108
1653576300000|2022-05-26 14:45:00|1895|1893.8|1896|1894.8|1896.5|1895.3|1894.5|1893.3|87
1653576600000|2022-05-26 14:50:00|1896.2|1895|1896.2|1895|1897|1895.8|1895.5|1894.3|158
1653576900000|2022-05-26 14:55:00|1896.5|1895.3|1897|1895.8|1897|1895.8|1896|1894.8|55
1653577200000|2022-05-26 15:00:00|1896.7|1895.5|1898.5|1897.3|1898.5|1897.3|1896.5|1895.3|282
1653577500000|2022-05-26 15:05:00|1898.2|1897|1897.5|1896.3|1898.5|1897.3|1897.5|1896.3|170
1653577800000|2022-05-26 15:10:00|1897.7|1896.5|1899.5|1898.3|1899.5|1898.3|1897.5|1896.3|123
1653578100000|2022-05-26 15:15:00|1899|1897.8|1898.5|1897.3|1899.5|1898.3|1898.2|1897|153
1653578400000|2022-05-26 15:20:00|1898|1896.8|1898.5|1897.3|1899.5|1898.3|1897.7|1896.5|144
1653578700000|2022-05-26 15:25:00|1898.7|1897.5|1898.5|1897.3|1899|1897.8|1897.5|1896.3|131
1653579000000|2022-05-26 15:30:00|1898|1896.8|1896|1894.8|1899|1897.8|1896|1894.8|99
1653579300000|2022-05-26 15:35:00|1895.7|1894.5|1898|1896.8|1898|1896.8|1895.5|1894.3|304
1653579600000|2022-05-26 15:40:00|1897.5|1896.3|1898|1896.8|1898.5|1897.3|1897|1895.8|67
1653579900000|2022-05-26 15:45:00|1897.5|1896.3|1897|1895.8|1898|1896.8|1896.5|1895.3|74
1653580200000|2022-05-26 15:50:00|1896.7|1895.5|1897|1895.8|1897|1895.8|1896.5|1895.3|103
1653580500000|2022-05-26 15:55:00|1897.2|1896|1897.5|1896.3|1898|1896.8|1897|1895.8|92
1653580800000|2022-05-26 16:00:00|1898|1896.8|1899|1897.8|1899|1897.8|1897|1895.8|118
1653581100000|2022-05-26 16:05:00|1898.7|1897.5|1898.5|1897.3|1898.7|1897.5|1898|1896.8|28
1653581400000|2022-05-26 16:10:00|1899|1897.8|1900|1898.8|1900.5|1899.3|1898.5|1897.3|104
1653581700000|2022-05-26 16:15:00|1899.5|1898.3|1900|1898.8|1900|1898.8|1899.5|1898.3|69
1653582000000|2022-05-26 16:20:00|1900.2|1899|1901|1899.8|1901|1899.8|1900|1898.8|66
1653582300000|2022-05-26 16:25:00|1901.5|1900.3|1901.5|1900.3|1902|1900.8|1901.5|1900.3|212
1653582600000|2022-05-26 16:30:00|1902|1900.8|1901.5|1900.3|1902|1900.8|1901.5|1900.3|43
1653582900000|2022-05-26 16:35:00|1901.2|1900|1901.5|1900.3|1902|1900.8|1901|1899.8|39
1653583200000|2022-05-26 16:40:00|1902|1900.8|1902|1900.8|1902.5|1901.3|1901|1899.8|81
1653583500000|2022-05-26 16:45:00|1901.7|1900.5|1902|1900.8|1902.5|1901.3|1901.5|1900.3|73
1653583800000|2022-05-26 16:50:00|1902.2|1901|1903|1901.8|1903|1901.8|1902|1900.8|108
1653584100000|2022-05-26 16:55:00|1903.5|1902.3|1903|1901.8|1903.5|1902.3|1903|1901.8|125
1653584400000|2022-05-26 17:00:00|1903.5|1902.3|1903|1901.8|1903.5|1902.3|1902.5|1901.3|66
1653584700000|2022-05-26 17:05:00|1903.2|1902|1903.5|1902.3|1903.5|1902.3|1902.5|1901.3|49
1653585000000|2022-05-26 17:10:00|1903.7|1902.5|1902.5|1901.3|1904|1902.8|1901.5|1900.3|137
1653585300000|2022-05-26 17:15:00|1902|1900.8|1902|1900.8|1902.5|1901.3|1901.2|1900|51
1653585600000|2022-05-26 17:20:00|1902.5|1901.3|1900.5|1899.3|1902.5|1901.3|1900.5|1899.3|66
1653585900000|2022-05-26 17:25:00|1901|1899.8|1900.2|1899|1901.5|1900.3|1899.5|1898.3|43
1653586200000|2022-05-26 17:30:00|1900.5|1899.3|1901.7|1900.5|1902|1900.8|1900.5|1899.3|44
1653586500000|2022-05-26 17:35:00|1901.5|1900.3|1901|1899.8|1901.5|1900.3|1900.5|1899.3|13
1653586800000|2022-05-26 17:40:00|1901.2|1900|1901|1899.8|1902|1900.8|1900.5|1899.3|38
1653587100000|2022-05-26 17:45:00|1901.5|1900.3|1901|1899.8|1901.5|1900.3|1900.5|1899.3|56
1653587400000|2022-05-26 17:50:00|1900.7|1899.5|1901|1899.8|1901|1899.8|1900.5|1899.3|28
1653587700000|2022-05-26 17:55:00|1901.5|1900.3|1902|1900.8|1902|1900.8|1900|1898.8|62
1653588000000|2022-05-26 18:00:00|1901.7|1900.5|1901.5|1900.3|1902|1900.8|1900.5|1899.3|39
1653588300000|2022-05-26 18:05:00|1901.2|1900|1901|1899.8|1901.5|1900.3|1900|1898.8|52
1653588600000|2022-05-26 18:10:00|1900.7|1899.5|1901|1899.8|1901.5|1900.3|1900|1898.8|70
1653588900000|2022-05-26 18:15:00|1901.2|1900|1900.5|1899.3|1901.5|1900.3|1900.5|1899.3|20
1653589200000|2022-05-26 18:20:00|1900.7|1899.5|1902|1900.8|1902|1900.8|1900.5|1899.3|16
1653589500000|2022-05-26 18:25:00|1901.7|1900.5|1901|1899.8|1902|1900.8|1900.5|1899.3|46
1653589800000|2022-05-26 18:30:00|1900.7|1899.5|1900|1898.8|1901.2|1900|1900|1898.8|16
1653590100000|2022-05-26 18:35:00|1900.2|1899|1899.5|1898.3|1900.5|1899.3|1898.5|1897.3|33
1653590400000|2022-05-26 18:40:00|1899.2|1898|1900.5|1899.3|1900.5|1899.3|1899|1897.8|16
1653590700000|2022-05-26 18:45:00|1900.7|1899.5|1900.5|1899.3|1901|1899.8|1899.5|1898.3|23
1653591000000|2022-05-26 18:50:00|1900.7|1899.5|1900.2|1899|1901|1899.8|1900|1898.8|16
1653591300000|2022-05-26 18:55:00|1900|1898.8|1901|1899.8|1901|1899.8|1900|1898.8|32
1653591600000|2022-05-26 19:00:00|1900.5|1899.3|1898.5|1897.3|1901|1899.8|1897.5|1896.3|46
1653591900000|2022-05-26 19:05:00|1898.2|1897|1900|1898.8|1900.5|1899.3|1898.2|1897|89
1653592200000|2022-05-26 19:10:00|1899.7|1898.5|1899.5|1898.3|1900|1898.8|1899|1897.8|52
1653592500000|2022-05-26 19:15:00|1899.7|1898.5|1897.5|1896.3|1899.7|1898.5|1896.5|1895.3|88
1653592800000|2022-05-26 19:20:00|1897.7|1896.5|1897.5|1896.3|1898|1896.8|1896.2|1895|56
1653593100000|2022-05-26 19:25:00|1897.2|1896|1897.5|1896.3|1898|1896.8|1896.5|1895.3|175
1653593400000|2022-05-26 19:30:00|1897|1895.8|1898.5|1897.3|1898.5|1897.3|1897|1895.8|231
1653593700000|2022-05-26 19:35:00|1898.2|1897|1899|1897.8|1899|1897.8|1897.7|1896.5|184
1653594000000|2022-05-26 19:40:00|1899.2|1898|1901|1899.8|1901|1899.8|1899|1897.8|44
1653594300000|2022-05-26 19:45:00|1901.2|1900|1901|1899.8|1901.5|1900.3|1900|1898.8|107
1653594600000|2022-05-26 19:50:00|1902|1900.8|1899|1897.8|1902|1900.8|1899|1897.8|406
1653594900000|2022-05-26 19:55:00|1898.7|1897.5|1898.5|1897.3|1900|1898.8|1898.2|1897|237
1653595200000|2022-05-26 20:00:00|1898.2|1897|1897.5|1896.3|1898.5|1897.3|1897.5|1896.3|21
1653595500000|2022-05-26 20:05:00|1897|1895.8|1896.5|1895.3|1897|1895.8|1896.5|1895.3|26
1653595800000|2022-05-26 20:10:00|1896.7|1895.5|1896.5|1895.3|1897|1895.8|1896.5|1895.3|17
1653596100000|2022-05-26 20:15:00|1896.7|1895.5|1897|1895.8|1897|1895.8|1896.5|1895.3|11
1653596400000|2022-05-26 20:20:00|1896.7|1895.5|1896|1894.8|1896.7|1895.5|1896|1894.8|12
1653596700000|2022-05-26 20:25:00|1896.2|1895|1896|1894.8|1896.5|1895.3|1896|1894.8|1
1653597000000|2022-05-26 20:30:00|1896.2|1895|1896.5|1895.3|1896.5|1895.3|1896|1894.8|1
1653597300000|2022-05-26 20:35:00|||||||||14
1653597600000|2022-05-26 20:40:00|||||||||5
1653597900000|2022-05-26 20:45:00|1896.2|1895|1896|1894.8|1896.2|1895|1896|1894.8|22
1653598200000|2022-05-26 20:50:00|1895.7|1894.5|1897|1895|1897|1895|1895.5|1894.3|46
1653598500000|2022-05-26 20:55:00|1897.2|1895.2|1897.7|1895.7|1897.9|1895.9|1897.2|1895.2|0
1653598800000|2022-05-26 21:00:00|1897.9|1895.9|1897.9|1895.9|1898|1896|1897.9|1895.9|6
1653599100000|2022-05-26 21:05:00|1898|1896|1898.2|1896.2|1898.3|1896.3|1898|1896|0
1653599400000|2022-05-26 21:10:00|1898.1|1896.1|1897.9|1895.9|1898.2|1896.2|1897.8|1895.8|0
1653599700000|2022-05-26 21:15:00|1897.8|1895.8|1897.5|1895.5|1897.9|1895.9|1897.5|1895.5|0
1653600000000|2022-05-26 21:20:00|1897.4|1895.4|1897.6|1895.6|1897.6|1895.6|1897.4|1895.4|0
1653600300000|2022-05-26 21:25:00|1897.5|1895.5|1897.6|1895.6|1897.7|1895.7|1897.5|1895.5|0
1653600600000|2022-05-26 21:30:00|1897.7|1895.7|1897.8|1895.8|1897.8|1895.8|1897.7|1895.7|0
1653601200000|2022-05-26 21:40:00|1897.7|1895.7|1897.7|1895.7|1897.8|1895.8|1897.7|1895.7|0
1653601500000|2022-05-26 21:45:00|1897.8|1895.8|1897.7|1895.7|1897.8|1895.8|1897.7|1895.7|0
1653601800000|2022-05-26 21:50:00|1897.6|1895.6|1897.6|1895.6|1897.8|1895.8|1897.5|1895.5|0
1653602100000|2022-05-26 21:55:00|1897.5|1895.5|1897.1|1895.1|1897.7|1895.7|1897.1|1895.1|0
1653602400000|2022-05-26 22:00:00|1896.7|1894.7|1896.5|1894.5|1897.2|1895.2|1895.8|1893.8|0
1653602700000|2022-05-26 22:05:00|1896.4|1894.4|1896.6|1894.6|1896.8|1894.8|1896.2|1894.2|0
1653603000000|2022-05-26 22:10:00|1897.1|1895.1|1897.5|1895.5|1897.6|1895.6|1896.7|1894.7|0
1653603300000|2022-05-26 22:15:00|1897.5|1895.5|1898|1896|1898|1896|1897.5|1895.5|0
1653603600000|2022-05-26 22:20:00|1898.7|1896.7|1899.2|1897.2|1899.4|1897.4|1898.7|1896.7|0
1653603900000|2022-05-26 22:25:00|1899.5|1897.5|1898.6|1896.6|1899.5|1897.5|1898.6|1896.6|0
1653604200000|2022-05-26 22:30:00|1898.3|1896.3|1897.8|1895.8|1898.3|1896.3|1897.8|1895.8|0
1653604800000|2022-05-26 22:40:00|1897.9|1895.9|1898.5|1896.5|1898.7|1896.7|1897.8|1895.8|0
1653605100000|2022-05-26 22:45:00|1898.6|1896.6|1897.9|1895.9|1898.6|1896.6|1897.8|1895.8|0
1653605400000|2022-05-26 22:50:00|1898|1896|1898.2|1896.2|1898.2|1896.2|1898|1896|0
1653605700000|2022-05-26 22:55:00|1898.1|1896.1|1898|1896|1898.2|1896.2|1898|1896|0
1653606000000|2022-05-26 23:00:00|1898.2|1896.2|1897.8|1895.8|1898.2|1896.2|1897.7|1895.7|0
1653606300000|2022-05-26 23:05:00|1898|1896|1898.6|1896.6|1898.7|1896.7|1898|1896|0
1653606600000|2022-05-26 23:10:00|1898.8|1896.8|1898.5|1896.5|1898.8|1896.8|1898.5|1896.5|0
1653606900000|2022-05-26 23:15:00|1898.7|1896.7|1897.5|1895.5|1898.8|1896.8|1897.5|1895.5|0
1653607200000|2022-05-26 23:20:00|1897.6|1895.6|1897|1895|1897.9|1895.9|1896.9|1894.9|0
1653607500000|2022-05-26 23:25:00|1897.2|1895.2|1897.5|1895.5|1897.5|1895.5|1897|1895|0
1653607800000|2022-05-26 23:30:00|1897.7|1895.7|1898.6|1896.6|1899.2|1897.2|1897.7|1895.7|0
1653608100000|2022-05-26 23:35:00|1898.7|1896.7|1899.2|1897.2|1899.4|1897.4|1898.7|1896.7|0
1653608400000|2022-05-26 23:40:00|1899.4|1897.4|1898.8|1896.8|1900|1898|1898.2|1896.2|0
1653608700000|2022-05-26 23:45:00|1898.7|1896.7|1902|1900.8|1905.5|1904.3|1898.5|1896.5|1301
1653609000000|2022-05-26 23:50:00|1902.5|1901.3|1902|1900.8|1903|1901.8|1901|1899.8|579
1653609300000|2022-05-26 23:55:00|1902.5|1901.3|1902|1900.8|1903.5|1902.3|1901.5|1900.3|443
1653609600000|2022-05-27 00:00:00|1901.8|1901|1897.3|1896.5|1902.3|1901.5|1896.8|1896|2050
1653609900000|2022-05-27 00:05:00|1897.5|1896.7|1897.3|1896.5|1899.8|1899|1896.8|1896|1094
1653610200000|2022-05-27 00:10:00|1896.8|1896|1895.3|1894.5|1897.3|1896.5|1894.3|1893.5|913
1653610500000|2022-05-27 00:15:00|1894.8|1894|1898.3|1897.5|1898.3|1897.5|1894.8|1894|860
1653610800000|2022-05-27 00:20:00|1897.8|1897|1895.3|1894.5|1898.3|1897.5|1895.3|1894.5|517
1653611100000|2022-05-27 00:25:00|1895.5|1894.7|1895.3|1894.5|1896.8|1896|1894.8|1894|415
1653611400000|2022-05-27 00:30:00|1895.8|1895|1896.3|1895.5|1897.3|1896.5|1894.8|1894|645
1653611700000|2022-05-27 00:35:00|1896|1895.2|1893.8|1893|1896.3|1895.5|1893.3|1892.5|639
1653612000000|2022-05-27 00:40:00|1893.5|1892.7|1889.8|1889|1893.8|1893|1889.8|1889|536
1653612300000|2022-05-27 00:45:00|1889.5|1888.7|1888.8|1888|1890.3|1889.5|1888.8|1888|440
1653612600000|2022-05-27 00:50:00|1889.3|1888.5|1890.3|1889.5|1890.8|1890|1888.8|1888|382
1653612900000|2022-05-27 00:55:00|1890|1889.2|1890.8|1890|1891.8|1891|1890|1889.2|464
1653613200000|2022-05-27 01:00:00|1890.3|1889.5|1890.8|1890|1891.8|1891|1889.8|1889|296
1653613500000|2022-05-27 01:05:00|1890.3|1889.5|1889.8|1889|1890.8|1890|1889.8|1889|284
1653613800000|2022-05-27 01:10:00|1889.5|1888.7|1890.8|1890|1890.8|1890|1889.3|1888.5|367
1653614100000|2022-05-27 01:15:00|1891.3|1890.5|1891.8|1891|1892.3|1891.5|1890.8|1890|490
1653614400000|2022-05-27 01:20:00|1891.3|1890.5|1890.8|1890|1891.3|1890.5|1890.3|1889.5|222
1653614700000|2022-05-27 01:25:00|1890.3|1889.5|1889.3|1888.5|1890.3|1889.5|1889.3|1888.5|234
1653615000000|2022-05-27 01:30:00|1889.8|1889|1890.3|1889.5|1890.3|1889.5|1888.8|1888|333
1653615300000|2022-05-27 01:35:00|1889.8|1889|1887.8|1887|1889.8|1889|1886.8|1886|515
1653615600000|2022-05-27 01:40:00|1887.3|1886.5|1887.3|1886.5|1887.8|1887|1886.3|1885.5|429
1653615900000|2022-05-27 01:45:00|1887.8|1887|1887.8|1887|1888.3|1887.5|1887.3|1886.5|353
1653616200000|2022-05-27 01:50:00|1888.3|1887.5|1888.3|1887.5|1889.3|1888.5|1887.8|1887|238
1653616500000|2022-05-27 01:55:00|1888.5|1887.7|1887.3|1886.5|1888.8|1888|1886.8|1886|215
1653616800000|2022-05-27 02:00:00|1886.8|1886|1886.8|1886|1887.8|1887|1886.3|1885.5|573
1653617100000|2022-05-27 02:05:00|1886.3|1885.5|1886.3|1885.5|1887.3|1886.5|1885.8|1885|268
1653617400000|2022-05-27 02:10:00|1886.5|1885.7|1885.8|1885|1886.5|1885.7|1885.8|1885|184
1653617700000|2022-05-27 02:15:00|1886.3|1885.5|1885.3|1884.5|1886.3|1885.5|1884.8|1884|256
1653618000000|2022-05-27 02:20:00|1885.8|1885|1886.3|1885.5|1886.3|1885.5|1885.3|1884.5|207
1653618300000|2022-05-27 02:25:00|1885.8|1885|1885.8|1885|1885.8|1885|1885.3|1884.5|348
1653618600000|2022-05-27 02:30:00|1885.3|1884.5|1884.5|1883.7|1885.8|1885|1884.3|1883.5|210
1653618900000|2022-05-27 02:35:00|1884.3|1883.5|1885.3|1884.5|1885.8|1885|1883.8|1883|197
1653619200000|2022-05-27 02:40:00|1884.8|1884|1884.3|1883.5|1884.8|1884|1884.3|1883.5|99
1653619500000|2022-05-27 02:45:00|1883.8|1883|1884.3|1883.5|1884.3|1883.5|1883.3|1882.5|165
1653619800000|2022-05-27 02:50:00|1883.8|1883|1883.3|1882.5|1884.3|1883.5|1883.3|1882.5|72
1653620100000|2022-05-27 02:55:00|1883.5|1882.7|1883.3|1882.5|1883.8|1883|1882.8|1882|96
1653620400000|2022-05-27 03:00:00|1883.8|1883|1883.8|1883|1883.8|1883|1883.3|1882.5|105
1653620700000|2022-05-27 03:05:00|1883.3|1882.5|1884.3|1883.5|1884.8|1884|1883.3|1882.5|138
1653621000000|2022-05-27 03:10:00|1883.8|1883|1884.3|1883.5|1884.8|1884|1883.8|1883|107
1653621300000|2022-05-27 03:15:00|1883.8|1883|1884.3|1883.5|1884.8|1884|1883.8|1883|138
1653621600000|2022-05-27 03:20:00|1884.5|1883.7|1885.3|1884.5|1885.5|1884.7|1884.3|1883.5|112
1653621900000|2022-05-27 03:25:00|1885.5|1884.7|1886.8|1886|1886.8|1886|1885.3|1884.5|266
1653622200000|2022-05-27 03:30:00|1886.5|1885.7|1886.8|1886|1886.8|1886|1885.3|1884.5|619
1653622500000|2022-05-27 03:35:00|1886.3|1885.5|1885.8|1885|1887|1886.2|1885.8|1885|257
1653622800000|2022-05-27 03:40:00|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|1885.8|1885|163
1653623100000|2022-05-27 03:45:00|1885.8|1885|1886.8|1886|1886.8|1886|1885.8|1885|144
1653623400000|2022-05-27 03:50:00|1886.3|1885.5|1885.8|1885|1886.3|1885.5|1885.3|1884.5|322
1653623700000|2022-05-27 03:55:00|1886.3|1885.5|1885.8|1885|1886.8|1886|1885.8|1885|253
1653624000000|2022-05-27 04:00:00|1886.3|1885.5|1886.3|1885.5|1886.8|1886|1886.3|1885.5|179
1653624300000|2022-05-27 04:05:00|1886.8|1886|1886.8|1886|1886.8|1886|1885.8|1885|136
1653624600000|2022-05-27 04:10:00|1887.3|1886.5|1887.3|1886.5|1887.5|1886.7|1886.8|1886|136
1653624900000|2022-05-27 04:15:00|1887.8|1887|1888.3|1887.5|1888.3|1887.5|1887.8|1887|377
1653625200000|2022-05-27 04:20:00|1887.8|1887|1888.8|1888|1888.8|1888|1887.8|1887|509
1653625500000|2022-05-27 04:25:00|1888.3|1887.5|1889.3|1888.5|1889.3|1888.5|1888.3|1887.5|419
1653625800000|2022-05-27 04:30:00|1889.8|1889|1889.8|1889|1889.8|1889|1889.3|1888.5|503
1653626100000|2022-05-27 04:35:00|1889.3|1888.5|1889.3|1888.5|1889.8|1889|1889.3|1888.5|235
1653626400000|2022-05-27 04:40:00|1889.8|1889|1889.8|1889|1890.3|1889.5|1889.8|1889|351
1653626700000|2022-05-27 04:45:00|1889.3|1888.5|1888.8|1888|1889.8|1889|1888.8|1888|395
1653627000000|2022-05-27 04:50:00|1889.3|1888.5|1888.8|1888|1889.3|1888.5|1888.8|1888|112
1653627300000|2022-05-27 04:55:00|1888.5|1887.7|1887.8|1887|1888.8|1888|1887.8|1887|249
1653627600000|2022-05-27 05:00:00|1887.5|1886.7|1887.3|1886.5|1887.8|1887|1887|1886.2|360
1653627900000|2022-05-27 05:05:00|1887.8|1887|1887.3|1886.5|1887.8|1887|1887.3|1886.5|332
1653628200000|2022-05-27 05:10:00|1887.5|1886.7|1887.8|1887|1887.8|1887|1887.3|1886.5|132
1653628500000|2022-05-27 05:15:00|1887.3|1886.5|1887.3|1886.5|1887.8|1887|1887.3|1886.5|236
1653628800000|2022-05-27 05:20:00|1886.8|1886|1886.3|1885.5|1887.3|1886.5|1886.3|1885.5|247
1653629100000|2022-05-27 05:25:00|1886.8|1886|1886.3|1885.5|1886.8|1886|1886.3|1885.5|299
1653629400000|2022-05-27 05:30:00|1885.8|1885|1885.8|1885|1886.5|1885.7|1885.8|1885|321
1653629700000|2022-05-27 05:35:00|1885.3|1884.5|1885.3|1884.5|1886.3|1885.5|1885.3|1884.5|654
1653630000000|2022-05-27 05:40:00|1885.5|1884.7|1885.8|1885|1885.8|1885|1885.3|1884.5|392
1653630300000|2022-05-27 05:45:00|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|1885.8|1885|548
1653630600000|2022-05-27 05:50:00|1885.8|1885|1886.8|1886|1887.3|1886.5|1885.8|1885|876
1653630900000|2022-05-27 05:55:00|1887.3|1886.5|1887.8|1887|1887.8|1887|1886.3|1885.5|2886
1653631200000|2022-05-27 06:00:00|1887.7|1886.9|1887.7|1886.9|1888.2|1887.4|1886.2|1885.4|2480
1653631500000|2022-05-27 06:05:00|1888.2|1887.4|1888.2|1886.2|1888.4|1887.4|1887.2|1886.2|630
1653631800000|2022-05-27 06:10:00|1888.3|1886.3|1888.9|1886.9|1889|1887|1887.6|1885.6|2
1653632100000|2022-05-27 06:15:00|1888.8|1886.8|1888.9|1886.9|1889.9|1887.9|1888.6|1886.6|453
1653632400000|2022-05-27 06:20:00|1889|1887|1889.5|1887.5|1890.1|1888.1|1888.9|1886.9|0
1653632700000|2022-05-27 06:25:00|1889.3|1887.3|1889.9|1887.9|1890.2|1888.2|1888.8|1886.8|0
1653633000000|2022-05-27 06:30:00|1889.8|1887.8|1890|1888|1890|1888|1889.2|1887.2|0
1653633300000|2022-05-27 06:35:00|1889.9|1887.9|1889.7|1887.7|1890.2|1888.2|1889.7|1887.7|0
1653633600000|2022-05-27 06:40:00|1889.6|1887.6|1890.2|1888.2|1890.2|1888.2|1889.3|1887.3|0
1653633900000|2022-05-27 06:45:00|1890.1|1888.1|1890.3|1888.3|1890.5|1888.5|1890.1|1888.1|0
1653634200000|2022-05-27 06:50:00|1890.2|1888.2|1891.6|1889.6|1891.6|1889.6|1890.2|1888.2|0
1653634500000|2022-05-27 06:55:00|1891.9|1889.9|1892.6|1890.6|1892.6|1890.6|1891.3|1889.3|0
1653634800000|2022-05-27 07:00:00|1892.4|1890.4|1893.1|1891.1|1893.6|1891.6|1891.6|1889.6|0
1653635100000|2022-05-27 07:05:00|1893|1891|1893.6|1891.6|1893.8|1891.8|1892.4|1890.4|0
1653635400000|2022-05-27 07:10:00|1893.4|1891.4|1892.9|1890.9|1895.1|1893.1|1892.1|1890.1|0
1653635700000|2022-05-27 07:15:00|1892.8|1890.8|1891.7|1889.7|1893.2|1891.2|1891.6|1889.6|0
1653636000000|2022-05-27 07:20:00|1891.5|1889.5|1891.9|1889.9|1892.7|1890.7|1891.5|1889.5|0
1653636300000|2022-05-27 07:25:00|1891.8|1889.8|1891.5|1889.5|1892.6|1890.6|1891.3|1889.3|0
1653636600000|2022-05-27 07:30:00|1893.1|1891.9|1891.4|1890.2|1893.1|1891.9|1890.4|1889.2|363
1653636900000|2022-05-27 07:35:00|1891.6|1890.4|1891.9|1890.7|1891.9|1890.7|1891.4|1890.2|31
1653637200000|2022-05-27 07:40:00|1891.4|1890.2|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|141
1653637500000|2022-05-27 07:45:00|1891.6|1890.4|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|59
1653637800000|2022-05-27 07:50:00|1892.1|1890.9|1894.4|1893.2|1894.6|1893.4|1891.9|1890.7|167
1653638100000|2022-05-27 07:55:00|1893.9|1892.7|1893.4|1892.2|1893.9|1892.7|1892.6|1891.4|261
1653638400000|2022-05-27 08:00:00|1892.9|1891.7|1892.9|1891.7|1893.4|1892.2|1892.4|1891.2|383
1653638700000|2022-05-27 08:05:00|1892.6|1891.4|1892.9|1891.7|1893.9|1892.7|1892.4|1891.2|218
1653639000000|2022-05-27 08:10:00|1893.1|1891.9|1893.9|1892.7|1893.9|1892.7|1892.4|1891.2|88
1653639300000|2022-05-27 08:15:00|1894.1|1892.9|1893.4|1892.2|1894.4|1893.2|1893.4|1892.2|70
1653639600000|2022-05-27 08:20:00|1893.6|1892.4|1894.9|1893.7|1894.9|1893.7|1893.6|1892.4|40
1653639900000|2022-05-27 08:25:00|1895.1|1893.9|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|184
1653640200000|2022-05-27 08:30:00|1897.1|1895.9|1897.4|1896.2|1897.9|1896.7|1896.9|1895.7|86
1653640500000|2022-05-27 08:35:00|1897.6|1896.4|1896.9|1895.7|1898.1|1896.9|1896.6|1895.4|59
1653640800000|2022-05-27 08:40:00|1896.6|1895.4|1895.9|1894.7|1896.9|1895.7|1895.9|1894.7|75
1653641100000|2022-05-27 08:45:00|1895.4|1894.2|1894.4|1893.2|1895.9|1894.7|1894.4|1893.2|99
1653641400000|2022-05-27 08:50:00|1894.1|1892.9|1894.4|1893.2|1894.4|1893.2|1893.9|1892.7|146
1653641700000|2022-05-27 08:55:00|1894.1|1892.9|1894.4|1893.2|1894.4|1893.2|1893.9|1892.7|234
1653642000000|2022-05-27 09:00:00|1893.9|1892.7|1892.9|1891.7|1893.9|1892.7|1892.9|1891.7|188
1653642300000|2022-05-27 09:05:00|1893.1|1891.9|1893.4|1892.2|1893.9|1892.7|1892.9|1891.7|32
1653642600000|2022-05-27 09:10:00|1892.9|1891.7|1892.4|1891.2|1893.4|1892.2|1892.4|1891.2|34
1653642900000|2022-05-27 09:15:00|1892.9|1891.7|1893.4|1892.2|1893.9|1892.7|1892.9|1891.7|117
1653643200000|2022-05-27 09:20:00|1893.6|1892.4|1893.9|1892.7|1893.9|1892.7|1893.4|1892.2|13
1653643500000|2022-05-27 09:25:00|1894.1|1892.9|1894.9|1893.7|1895.4|1894.2|1894.1|1892.9|27
1653643800000|2022-05-27 09:30:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|16
1653644100000|2022-05-27 09:35:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|10
1653644400000|2022-05-27 09:40:00|1895.1|1893.9|1895.4|1894.2|1895.9|1894.7|1894.9|1893.7|44
1653644700000|2022-05-27 09:45:00|1895.1|1893.9|1896.4|1895.2|1896.4|1895.2|1894.9|1893.7|32
1653645000000|2022-05-27 09:50:00|1896.1|1894.9|1896.4|1895.2|1896.4|1895.2|1895.9|1894.7|9
1653645300000|2022-05-27 09:55:00|1896.6|1895.4|1896.4|1895.2|1897.4|1896.2|1896.4|1895.2|41
1653645600000|2022-05-27 10:00:00|1896.1|1894.9|1894.9|1893.7|1896.1|1894.9|1894.4|1893.2|36
1653645900000|2022-05-27 10:05:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1894.1|1892.9|64
1653646200000|2022-05-27 10:10:00|1894.6|1893.4|1895.4|1894.2|1895.6|1894.4|1894.6|1893.4|20
1653646500000|2022-05-27 10:15:00|1895.6|1894.4|1894.9|1893.7|1895.9|1894.7|1894.9|1893.7|19
1653646800000|2022-05-27 10:20:00|1895.4|1894.2|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|17
1653647100000|2022-05-27 10:25:00|1895.6|1894.4|1895.4|1894.2|1895.9|1894.7|1895.4|1894.2|4
1653647400000|2022-05-27 10:30:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.6|1893.4|10
1653647700000|2022-05-27 10:35:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|39
1653648000000|2022-05-27 10:40:00|1895.1|1893.9|1894.9|1893.7|1895.1|1893.9|1894.4|1893.2|12
1653648300000|2022-05-27 10:45:00|1894.4|1893.2|1894.9|1893.7|1894.9|1893.7|1894.4|1893.2|16
1653648600000|2022-05-27 10:50:00|1894.6|1893.4|1895.9|1894.7|1895.9|1894.7|1894.4|1893.2|59
1653648900000|2022-05-27 10:55:00|1896.1|1894.9|1895.9|1894.7|1896.4|1895.2|1895.1|1893.9|40
1653649200000|2022-05-27 11:00:00|1895.4|1894.2|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|79
1653649500000|2022-05-27 11:05:00|1893.9|1892.7|1894.4|1893.2|1894.4|1893.2|1893.9|1892.7|22
1653649800000|2022-05-27 11:10:00|1893.9|1892.7|1894.9|1893.7|1895.1|1893.9|1893.9|1892.7|57
1653650100000|2022-05-27 11:15:00|1895.4|1894.2|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|92
1653650400000|2022-05-27 11:20:00|1894.6|1893.4|1893.9|1892.7|1894.9|1893.7|1893.9|1892.7|50
1653650700000|2022-05-27 11:25:00|1894.1|1892.9|1895.4|1894.2|1895.4|1894.2|1893.9|1892.7|28
1653651000000|2022-05-27 11:30:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|39
1653651300000|2022-05-27 11:35:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|44
1653651600000|2022-05-27 11:40:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|32
1653651900000|2022-05-27 11:45:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1894.1|1892.9|41
1653652200000|2022-05-27 11:50:00|1893.9|1892.7|1893.4|1892.2|1893.9|1892.7|1893.1|1891.9|71
1653652500000|2022-05-27 11:55:00|1893.1|1891.9|1893.4|1892.2|1893.4|1892.2|1892.9|1891.7|76
1653652800000|2022-05-27 12:00:00|1892.9|1891.7|1894.4|1893.2|1894.4|1893.2|1892.9|1891.7|70
1653653100000|2022-05-27 12:05:00|1894.9|1893.7|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|87
1653653400000|2022-05-27 12:10:00|1895.6|1894.4|1895.9|1894.7|1895.9|1894.7|1895.4|1894.2|100
1653653700000|2022-05-27 12:15:00|1895.6|1894.4|1894.9|1893.7|1895.9|1894.7|1894.9|1893.7|69
1653654000000|2022-05-27 12:20:00|1895.4|1894.2|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|66
1653654300000|2022-05-27 12:25:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|14
1653654600000|2022-05-27 12:30:00|1894.4|1893.2|1897.4|1896.2|1897.4|1896.2|1894.4|1893.2|224
1653654900000|2022-05-27 12:35:00|1897.1|1895.9|1898.9|1897.7|1898.9|1897.7|1896.9|1895.7|68
1653655200000|2022-05-27 12:40:00|1898.6|1897.4|1898.4|1897.2|1898.9|1897.7|1897.9|1896.7|39
1653655500000|2022-05-27 12:45:00|1898.6|1897.4|1900.4|1899.2|1900.4|1899.2|1898.4|1897.2|131
1653655800000|2022-05-27 12:50:00|1899.9|1898.7|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|53
1653656100000|2022-05-27 12:55:00|1899.4|1898.2|1899.4|1898.2|1899.6|1898.4|1898.9|1897.7|20
1653656400000|2022-05-27 13:00:00|1899.9|1898.7|1898.9|1897.7|1899.9|1898.7|1898.9|1897.7|90
1653656700000|2022-05-27 13:05:00|1899.4|1898.2|1900.4|1899.2|1900.4|1899.2|1899.4|1898.2|374
1653657000000|2022-05-27 13:10:00|1900.9|1899.7|1900.4|1899.2|1900.9|1899.7|1899.9|1898.7|106
1653657300000|2022-05-27 13:15:00|1899.9|1898.7|1898.4|1897.2|1900.1|1898.9|1898.4|1897.2|59
1653657600000|2022-05-27 13:20:00|1898.6|1897.4|1898.4|1897.2|1898.9|1897.7|1898.4|1897.2|16
1653657900000|2022-05-27 13:25:00|1898.6|1897.4|1898.4|1897.2|1899.4|1898.2|1898.4|1897.2|46
1653658200000|2022-05-27 13:30:00|1898.9|1897.7|1899.4|1898.2|1900.9|1899.7|1897.6|1896.4|277
1653658500000|2022-05-27 13:35:00|1899.1|1897.9|1901.4|1900.2|1901.4|1900.2|1898.9|1897.7|205
1653658800000|2022-05-27 13:40:00|1901.1|1899.9|1899.1|1897.9|1901.9|1900.7|1898.9|1897.7|254
1653659100000|2022-05-27 13:45:00|1898.9|1897.7|1902.4|1901.2|1902.6|1901.4|1898.9|1897.7|304
1653659400000|2022-05-27 13:50:00|1901.9|1900.7|1902.9|1901.7|1903.4|1902.2|1901.1|1899.9|730
1653659700000|2022-05-27 13:55:00|1903.1|1901.9|1903.4|1902.2|1903.9|1902.7|1902.9|1901.7|172
1653660000000|2022-05-27 14:00:00|1902.9|1901.7|1903.4|1902.2|1903.9|1902.7|1901.9|1900.7|157
1653660300000|2022-05-27 14:05:00|1903.9|1902.7|1902.9|1901.7|1903.9|1902.7|1901.9|1900.7|243
1653660600000|2022-05-27 14:10:00|1903.1|1901.9|1903.9|1902.7|1904.4|1903.2|1902.9|1901.7|234
1653660900000|2022-05-27 14:15:00|1904.1|1902.9|1903.9|1902.7|1904.9|1903.7|1903.4|1902.2|152
1653661200000|2022-05-27 14:20:00|1904.1|1902.9|1904.9|1903.7|1905.4|1904.2|1903.9|1902.7|102
1653661500000|2022-05-27 14:25:00|1904.6|1903.4|1903.6|1902.4|1904.9|1903.7|1903.4|1902.2|263
1653661800000|2022-05-27 14:30:00|1903.9|1902.7|1904.4|1903.2|1904.9|1903.7|1903.4|1902.2|269
1653662100000|2022-05-27 14:35:00|1904.9|1903.7|1904.1|1902.9|1904.9|1903.7|1903.9|1902.7|208
1653662400000|2022-05-27 14:40:00|1904.4|1903.2|1903.9|1902.7|1904.4|1903.2|1902.9|1901.7|320
1653662700000|2022-05-27 14:45:00|1903.4|1902.2|1904.9|1903.7|1904.9|1903.7|1902.9|1901.7|140
1653663000000|2022-05-27 14:50:00|1905.4|1904.2|1905.9|1904.7|1905.9|1904.7|1904.4|1903.2|252
1653663300000|2022-05-27 14:55:00|1906.1|1904.9|1905.4|1904.2|1906.4|1905.2|1904.9|1903.7|299
1653663600000|2022-05-27 15:00:00|1904.9|1903.7|1903.4|1902.2|1904.9|1903.7|1902.9|1901.7|225
1653663900000|2022-05-27 15:05:00|1902.9|1901.7|1904.9|1903.7|1904.9|1903.7|1902.9|1901.7|214
1653664200000|2022-05-27 15:10:00|1905.1|1903.9|1905.9|1904.7|1905.9|1904.7|1904.9|1903.7|68
1653664500000|2022-05-27 15:15:00|1905.4|1904.2|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|84
1653664800000|2022-05-27 15:20:00|1905.4|1904.2|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|140
1653665100000|2022-05-27 15:25:00|1906.1|1904.9|1906.4|1905.2|1906.9|1905.7|1905.4|1904.2|222
1653665400000|2022-05-27 15:30:00|1906.9|1905.7|1906.9|1905.7|1907.9|1906.7|1906.4|1905.2|200
1653665700000|2022-05-27 15:35:00|1906.6|1905.4|1906.4|1905.2|1907.4|1906.2|1905.9|1904.7|198
1653666000000|2022-05-27 15:40:00|1905.9|1904.7|1906.9|1905.7|1907.4|1906.2|1905.9|1904.7|91
1653666300000|2022-05-27 15:45:00|1906.4|1905.2|1907.4|1906.2|1907.6|1906.4|1906.4|1905.2|101
1653666600000|2022-05-27 15:50:00|1907.1|1905.9|1906.9|1905.7|1907.9|1906.7|1906.9|1905.7|50
1653666900000|2022-05-27 15:55:00|1907.1|1905.9|1907.4|1906.2|1907.6|1906.4|1906.9|1905.7|50
1653667200000|2022-05-27 16:00:00|1907.6|1906.4|1907.9|1906.7|1908.1|1906.9|1907.4|1906.2|55
1653667500000|2022-05-27 16:05:00|1907.4|1906.2|1907.9|1906.7|1907.9|1906.7|1907.4|1906.2|213
1653667800000|2022-05-27 16:10:00|1908.4|1907.2|1907.9|1906.7|1908.4|1907.2|1907.4|1906.2|110
1653668100000|2022-05-27 16:15:00|1907.6|1906.4|1907.4|1906.2|1907.9|1906.7|1906.4|1905.2|103
1653668400000|2022-05-27 16:20:00|1907.1|1905.9|1906.4|1905.2|1907.4|1906.2|1906.4|1905.2|31
1653668700000|2022-05-27 16:25:00|1906.1|1904.9|1906.9|1905.7|1906.9|1905.7|1906.1|1904.9|47
1653669000000|2022-05-27 16:30:00|1906.6|1905.4|1906.1|1904.9|1906.9|1905.7|1905.9|1904.7|66
1653669300000|2022-05-27 16:35:00|1906.4|1905.2|1906.4|1905.2|1906.6|1905.4|1905.4|1904.2|70
1653669600000|2022-05-27 16:40:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|21
1653669900000|2022-05-27 16:45:00|1906.6|1905.4|1905.4|1904.2|1906.9|1905.7|1905.4|1904.2|21
1653670200000|2022-05-27 16:50:00|1905.6|1904.4|1906.4|1905.2|1906.9|1905.7|1905.4|1904.2|50
1653670500000|2022-05-27 16:55:00|1906.6|1905.4|1906.4|1905.2|1907.4|1906.2|1906.4|1905.2|50
1653670800000|2022-05-27 17:00:00|1906.6|1905.4|1906.9|1905.7|1906.9|1905.7|1905.9|1904.7|101
1653671100000|2022-05-27 17:05:00|1906.6|1905.4|1907.4|1906.2|1907.4|1906.2|1906.4|1905.2|39
1653671400000|2022-05-27 17:10:00|1907.1|1905.9|1907.4|1906.2|1907.4|1906.2|1906.4|1905.2|35
1653671700000|2022-05-27 17:15:00|1907.1|1905.9|1907.4|1906.2|1907.4|1906.2|1906.6|1905.4|23
1653672000000|2022-05-27 17:20:00|1907.1|1905.9|1905.9|1904.7|1907.4|1906.2|1905.4|1904.2|65
1653672300000|2022-05-27 17:25:00|1906.4|1905.2|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|85
1653672600000|2022-05-27 17:30:00|1906.6|1905.4|1906.4|1905.2|1906.9|1905.7|1906.4|1905.2|17
1653672900000|2022-05-27 17:35:00|1906.1|1904.9|1905.9|1904.7|1906.9|1905.7|1905.9|1904.7|40
1653673200000|2022-05-27 17:40:00|1905.4|1904.2|1905.4|1904.2|1905.9|1904.7|1905.4|1904.2|52
1653673500000|2022-05-27 17:45:00|1905.6|1904.4|1905.4|1904.2|1905.9|1904.7|1904.9|1903.7|37
1653673800000|2022-05-27 17:50:00|1905.1|1903.9|1906.4|1905.2|1906.4|1905.2|1905.1|1903.9|46
1653674100000|2022-05-27 17:55:00|1905.9|1904.7|1906.4|1905.2|1906.4|1905.2|1905.9|1904.7|47
1653674400000|2022-05-27 18:00:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|67
1653674700000|2022-05-27 18:05:00|1905.9|1904.7|1906.9|1905.7|1906.9|1905.7|1905.9|1904.7|33
1653675000000|2022-05-27 18:10:00|1907.4|1906.2|1906.9|1905.7|1907.4|1906.2|1906.4|1905.2|34
1653675300000|2022-05-27 18:15:00|1907.4|1906.2|1907.4|1906.2|1907.4|1906.2|1906.9|1905.7|56
1653675600000|2022-05-27 18:20:00|1906.9|1905.7|1907.4|1906.2|1907.4|1906.2|1906.9|1905.7|14
1653675900000|2022-05-27 18:25:00|1907.1|1905.9|1906.9|1905.7|1907.4|1906.2|1906.9|1905.7|16
1653676200000|2022-05-27 18:30:00|1907.1|1905.9|1907.4|1906.2|1907.4|1906.2|1906.9|1905.7|40
1653676500000|2022-05-27 18:35:00|1907.9|1906.7|1906.6|1905.4|1907.9|1906.7|1906.4|1905.2|63
1653676800000|2022-05-27 18:40:00|1906.9|1905.7|1907.4|1906.2|1907.4|1906.2|1905.9|1904.7|38
1653677100000|2022-05-27 18:45:00|1907.9|1906.7|1907.9|1906.7|1907.9|1906.7|1907.4|1906.2|83
1653677400000|2022-05-27 18:50:00|1908.4|1907.2|1907.9|1906.7|1908.6|1907.4|1907.9|1906.7|157
1653677700000|2022-05-27 18:55:00|1908.1|1906.9|1908.9|1907.7|1908.9|1907.7|1907.9|1906.7|89
1653678000000|2022-05-27 19:00:00|1908.4|1907.2|1908.9|1907.7|1909.4|1908.2|1908.4|1907.2|66
1653678300000|2022-05-27 19:05:00|1909.4|1908.2|1910.4|1909.2|1910.4|1909.2|1909.4|1908.2|77
1653678600000|2022-05-27 19:10:00|1909.9|1908.7|1909.9|1908.7|1909.9|1908.7|1909.4|1908.2|29
1653678900000|2022-05-27 19:15:00|1910.1|1908.9|1909.9|1908.7|1910.4|1909.2|1908.9|1907.7|35
1653679200000|2022-05-27 19:20:00|1909.6|1908.4|1909.9|1908.7|1909.9|1908.7|1909.4|1908.2|8
1653679500000|2022-05-27 19:25:00|1910.4|1909.2|1910.4|1909.2|1910.4|1909.2|1909.9|1908.7|49
1653679800000|2022-05-27 19:30:00|1909.9|1908.7|1909.9|1908.7|1910.9|1909.7|1909.9|1908.7|141
1653680100000|2022-05-27 19:35:00|1909.6|1908.4|1908.9|1907.7|1909.9|1908.7|1908.4|1907.2|89
1653680400000|2022-05-27 19:40:00|1908.6|1907.4|1909.4|1908.2|1909.4|1908.2|1908.4|1907.2|129
1653680700000|2022-05-27 19:45:00|1909.1|1907.9|1907.4|1906.2|1909.1|1907.9|1906.9|1905.7|238
1653681000000|2022-05-27 19:50:00|1907.9|1906.7|1908.4|1907.2|1908.9|1907.7|1906.9|1905.7|581
1653681300000|2022-05-27 19:55:00|1908.6|1907.4|1910.4|1909.2|1910.4|1909.2|1908.4|1907.2|143
1653681600000|2022-05-27 20:00:00|1910.1|1908.9|1910.9|1909.7|1910.9|1909.7|1909.4|1908.2|120
1653681900000|2022-05-27 20:05:00|1910.6|1909.4|1911.9|1910.7|1911.9|1910.7|1910.6|1909.4|35
1653682200000|2022-05-27 20:10:00|1911.6|1910.4|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|54
1653682500000|2022-05-27 20:15:00|1911.9|1910.7|1911.4|1910.2|1911.9|1910.7|1911.4|1910.2|2
1653682800000|2022-05-27 20:20:00|1911.1|1909.9|1911.1|1909.9|1911.1|1909.9|1910.9|1909.7|7
1653683100000|2022-05-27 20:25:00|1910.9|1909.7|1911.4|1910.2|1911.4|1910.2|1910.9|1909.7|10
1653683400000|2022-05-27 20:30:00|1911.6|1910.4|1911.6|1910.4|1911.9|1910.7|1911.4|1910.2|10
1653683700000|2022-05-27 20:35:00|1911.9|1910.7|1911.4|1910.2|1911.9|1910.7|1911.1|1909.9|7
1653684000000|2022-05-27 20:40:00|||||||||10
1653684300000|2022-05-27 20:45:00|1911.1|1909.9|1910.9|1909.7|1911.4|1910.2|1909.6|1908.4|127
1653684600000|2022-05-27 20:50:00|1911.4|1910.2|1911.5|1909.5|1911.5|1910.2|1910.9|1909.5|47
1653684900000|2022-05-27 20:55:00|1911.4|1909.4|1912.6|1910.6|1912.7|1910.7|1911.4|1909.4|1
1653861600000|2022-05-29 22:00:00|1911.3|1909.3|1910.2|1908.2|1911.3|1909.3|1910.2|1908.2|0
1653861900000|2022-05-29 22:05:00|1910.4|1908.4|1909.7|1907.7|1910.4|1908.4|1909|1907|0
1653862200000|2022-05-29 22:10:00|1909.5|1907.5|1908.6|1906.6|1909.5|1907.5|1908.5|1906.5|0
1653862500000|2022-05-29 22:15:00|1908.5|1906.5|1909.1|1907.1|1909.7|1907.7|1908.1|1906.1|0
1653862800000|2022-05-29 22:20:00|1908.9|1906.9|1908.7|1906.7|1909.4|1907.4|1908.2|1906.2|0
1653863100000|2022-05-29 22:25:00|1908.9|1906.9|1909|1907|1909.1|1907.1|1908.5|1906.5|0
1653863400000|2022-05-29 22:30:00|1908.9|1906.9|1909.5|1907.5|1909.7|1907.7|1908.9|1906.9|0
1653863700000|2022-05-29 22:35:00|1909.4|1907.4|1909.5|1907.5|1909.6|1907.6|1909.4|1907.4|0
1653864000000|2022-05-29 22:40:00|1909.6|1907.6|1909.5|1907.5|1909.6|1907.6|1909.3|1907.3|0
1653864300000|2022-05-29 22:45:00|1909.4|1907.4|1909.6|1907.6|1909.9|1907.9|1909.3|1907.3|0
1653864600000|2022-05-29 22:50:00|1909.3|1907.3|1909.7|1907.7|1909.8|1907.8|1909.3|1907.3|0
1653864900000|2022-05-29 22:55:00|1909.5|1907.5|1909.4|1907.4|1909.5|1907.5|1908.9|1906.9|0
1653865200000|2022-05-29 23:00:00|1909.5|1907.5|1910.8|1908.8|1910.8|1908.8|1909.4|1907.4|0
1653865500000|2022-05-29 23:05:00|1910.9|1908.9|1911.3|1909.3|1911.4|1909.4|1910.9|1908.9|0
1653865800000|2022-05-29 23:10:00|1911.5|1909.5|1912.5|1910.5|1912.5|1910.5|1911.5|1909.5|0
1653866100000|2022-05-29 23:15:00|1912.3|1910.3|1912.9|1910.9|1913.1|1911.1|1912.2|1910.2|0
1653866400000|2022-05-29 23:20:00|1913|1911|1912.5|1910.5|1913.1|1911.1|1912.2|1910.2|0
1653866700000|2022-05-29 23:25:00|1912.6|1910.6|1912.8|1910.8|1913.2|1911.2|1912.5|1910.5|0
1653867000000|2022-05-29 23:30:00|1913|1911|1914.1|1912.1|1914.2|1912.2|1912.6|1910.6|0
1653867300000|2022-05-29 23:35:00|1914|1912|1914.8|1912.8|1915.1|1913.1|1914|1912|0
1653867600000|2022-05-29 23:40:00|1914.9|1912.9|1916.3|1914.3|1916.9|1914.9|1914.5|1912.5|0
1653867900000|2022-05-29 23:45:00|1916.1|1914.1|1910.9|1909.7|1916.3|1914.3|1910.9|1909.7|838
1653868200000|2022-05-29 23:50:00|1911.4|1910.2|1910.9|1909.7|1912.9|1911.7|1910.4|1909.2|279
1653868500000|2022-05-29 23:55:00|1911.4|1910.2|1909.4|1908.2|1911.9|1910.7|1908.9|1907.7|439
1653868800000|2022-05-30 00:00:00|1909.2|1908.4|1907.2|1906.4|1910.7|1909.9|1907.2|1906.4|1845
1653869100000|2022-05-30 00:05:00|1907.7|1906.9|1903.2|1902.4|1907.7|1906.9|1902.7|1901.9|995
1653869400000|2022-05-30 00:10:00|1903.7|1902.9|1909.2|1908.4|1909.7|1908.9|1903.2|1902.4|1108
1653869700000|2022-05-30 00:15:00|1909.7|1908.9|1907.7|1906.9|1909.7|1908.9|1907.2|1906.4|979
1653870000000|2022-05-30 00:20:00|1908.2|1907.4|1909.7|1908.9|1910.7|1909.9|1907.7|1906.9|712
1653870300000|2022-05-30 00:25:00|1910.2|1909.4|1911.7|1910.9|1911.7|1910.9|1910.2|1909.4|578
1653870600000|2022-05-30 00:30:00|1912.2|1911.4|1911.7|1910.9|1912.2|1911.4|1911.2|1910.4|549
1653870900000|2022-05-30 00:35:00|1911.2|1910.4|1911.2|1910.4|1911.7|1910.9|1909.7|1908.9|491
1653871200000|2022-05-30 00:40:00|1910.7|1909.9|1913.7|1912.9|1914.2|1913.4|1910.7|1909.9|715
1653871500000|2022-05-30 00:45:00|1914.2|1913.4|1915.7|1914.9|1915.7|1914.9|1913.7|1912.9|680
1653871800000|2022-05-30 00:50:00|1915.2|1914.4|1915.7|1914.9|1916.2|1915.4|1914.7|1913.9|578
1653872100000|2022-05-30 00:55:00|1915.4|1914.6|1915.2|1914.4|1915.4|1914.6|1914.2|1913.4|375
1653872400000|2022-05-30 01:00:00|1914.7|1913.9|1915.7|1914.9|1916.2|1915.4|1914.7|1913.9|466
1653872700000|2022-05-30 01:05:00|1915.4|1914.6|1914.7|1913.9|1915.7|1914.9|1911.7|1910.9|648
1653873000000|2022-05-30 01:10:00|1915.2|1914.4|1915.2|1914.4|1916.2|1915.4|1914.7|1913.9|390
1653873300000|2022-05-30 01:15:00|1915.7|1914.9|1915.7|1914.9|1916.2|1915.4|1915.2|1914.4|294
1653873600000|2022-05-30 01:20:00|1916.2|1915.4|1916.2|1915.4|1916.7|1915.9|1915.2|1914.4|303
1653873900000|2022-05-30 01:25:00|1915.7|1914.9|1916.7|1915.9|1916.7|1915.9|1915.7|1914.9|369
1653874200000|2022-05-30 01:30:00|1917.2|1916.4|1916.7|1915.9|1917.2|1916.4|1915.7|1914.9|746
1653874500000|2022-05-30 01:35:00|1916.9|1916.1|1918.2|1917.4|1918.2|1917.4|1916.7|1915.9|543
1653874800000|2022-05-30 01:40:00|1918.4|1917.6|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|424
1653875100000|2022-05-30 01:45:00|1919.2|1918.4|1919.2|1918.4|1919.2|1918.4|1918.2|1917.4|489
1653875400000|2022-05-30 01:50:00|1919.7|1918.9|1919.7|1918.9|1919.7|1918.9|1918.7|1917.9|507
1653875700000|2022-05-30 01:55:00|1919.2|1918.4|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|335
1653876000000|2022-05-30 02:00:00|1919.2|1918.4|1918.2|1917.4|1919.7|1918.9|1918.2|1917.4|569
1653876300000|2022-05-30 02:05:00|1918.7|1917.9|1919.2|1918.4|1919.7|1918.9|1918.7|1917.9|493
1653876600000|2022-05-30 02:10:00|1919.7|1918.9|1920.2|1919.4|1920.2|1919.4|1919.7|1918.9|240
1653876900000|2022-05-30 02:15:00|1920.7|1919.9|1921.2|1920.4|1922.2|1921.4|1920.2|1919.4|604
1653877200000|2022-05-30 02:20:00|1921.7|1920.9|1921.7|1920.9|1922.2|1921.4|1921.2|1920.4|347
1653877500000|2022-05-30 02:25:00|1922.2|1921.4|1921.2|1920.4|1922.2|1921.4|1921.2|1920.4|379
1653877800000|2022-05-30 02:30:00|1921.7|1920.9|1922.2|1921.4|1922.2|1921.4|1921.2|1920.4|124
1653878100000|2022-05-30 02:35:00|1922.7|1921.9|1922.9|1922.1|1923.2|1922.4|1922.2|1921.4|243
1653878400000|2022-05-30 02:40:00|1922.7|1921.9|1922.7|1921.9|1923.2|1922.4|1922.2|1921.4|141
1653878700000|2022-05-30 02:45:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|97
1653879000000|2022-05-30 02:50:00|1922.4|1921.6|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|182
1653879300000|2022-05-30 02:55:00|1921.9|1921.1|1922.2|1921.4|1922.2|1921.4|1921.7|1920.9|76
1653879600000|2022-05-30 03:00:00|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|42
1653879900000|2022-05-30 03:05:00|1922.2|1921.4|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|82
1653880200000|2022-05-30 03:10:00|1921.9|1921.1|1922.7|1921.9|1923.2|1922.4|1921.7|1920.9|157
1653880500000|2022-05-30 03:15:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|72
1653880800000|2022-05-30 03:20:00|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|162
1653881100000|2022-05-30 03:25:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|268
1653881400000|2022-05-30 03:30:00|1921.7|1920.9|1921.2|1920.4|1922.7|1921.9|1921.2|1920.4|674
1653881700000|2022-05-30 03:35:00|1920.7|1919.9|1921.7|1920.9|1921.7|1920.9|1920.2|1919.4|617
1653882000000|2022-05-30 03:40:00|1921.2|1920.4|1921.7|1920.9|1921.7|1920.9|1920.7|1919.9|298
1653882300000|2022-05-30 03:45:00|1921.2|1920.4|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|522
1653882600000|2022-05-30 03:50:00|1921.7|1920.9|1922.7|1921.9|1922.7|1921.9|1921.2|1920.4|340
1653882900000|2022-05-30 03:55:00|1922.2|1921.4|1921.7|1920.9|1922.2|1921.4|1921.7|1920.9|328
1653883200000|2022-05-30 04:00:00|1921.2|1920.4|1921.2|1920.4|1921.7|1920.9|1921.2|1920.4|272
1653883500000|2022-05-30 04:05:00|1921.7|1920.9|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|325
1653883800000|2022-05-30 04:10:00|1921.2|1920.4|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|154
1653884100000|2022-05-30 04:15:00|1922.2|1921.4|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|406
1653884400000|2022-05-30 04:20:00|1922.4|1921.6|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|331
1653884700000|2022-05-30 04:25:00|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|246
1653885000000|2022-05-30 04:30:00|1923.7|1922.9|1924.7|1923.9|1924.7|1923.9|1923.2|1922.4|527
1653885300000|2022-05-30 04:35:00|1924.9|1924.1|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|577
1653885600000|2022-05-30 04:40:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|461
1653885900000|2022-05-30 04:45:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|180
1653886200000|2022-05-30 04:50:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|378
1653886500000|2022-05-30 04:55:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|544
1653886800000|2022-05-30 05:00:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|734
1653887100000|2022-05-30 05:05:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|622
1653887400000|2022-05-30 05:10:00|1926.9|1926.1|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|618
1653887700000|2022-05-30 05:15:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|495
1653888000000|2022-05-30 05:20:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|951
1653888300000|2022-05-30 05:25:00|1925.9|1925.1|1926.2|1925.4|1926.2|1925.4|1925.2|1924.4|756
1653888600000|2022-05-30 05:30:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|446
1653888900000|2022-05-30 05:35:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|704
1653889200000|2022-05-30 05:40:00|1925.7|1924.9|1924.2|1923.4|1925.7|1924.9|1924.2|1923.4|661
1653889500000|2022-05-30 05:45:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1924.7|1923.9|856
1653889800000|2022-05-30 05:50:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1922.7|1921.9|1181
1653890100000|2022-05-30 05:55:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.2|1922.4|2633
1653890400000|2022-05-30 06:00:00|1923.2|1922.4|1921.7|1920.9|1923.2|1922.4|1920.9|1920.1|3684
1653890700000|2022-05-30 06:05:00|1921.2|1920.4|1922.7|1920.7|1922.7|1921.4|1921.2|1920.4|1203
1653891000000|2022-05-30 06:10:00|1922.9|1920.9|1924.4|1922.4|1924.4|1922.4|1922.6|1920.6|0
1653891300000|2022-05-30 06:15:00|1924.3|1922.3|1924.7|1922.7|1925.2|1923.2|1924|1922|707
1653891600000|2022-05-30 06:20:00|1924.8|1922.8|1924.2|1922.2|1925|1923|1923.7|1921.7|0
1653891900000|2022-05-30 06:25:00|1924|1922|1923.4|1921.4|1924.5|1922.5|1923.2|1921.2|0
1653892200000|2022-05-30 06:30:00|1923.2|1921.2|1923.9|1921.9|1923.9|1921.9|1922.9|1920.9|0
1653892500000|2022-05-30 06:35:00|1923.6|1921.6|1923.7|1921.7|1924.2|1922.2|1923.6|1921.6|0
1653892800000|2022-05-30 06:40:00|1923.5|1921.5|1923.5|1921.5|1923.8|1921.8|1923.2|1921.2|0
1653893100000|2022-05-30 06:45:00|1923.3|1921.3|1922.7|1920.7|1923.5|1921.5|1922.6|1920.6|0
1653893400000|2022-05-30 06:50:00|1922.6|1920.6|1922.3|1920.3|1922.7|1920.7|1922.2|1920.2|0
1653893700000|2022-05-30 06:55:00|1922.4|1920.4|1921.9|1919.9|1922.6|1920.6|1921.9|1919.9|0
1653894000000|2022-05-30 07:00:00|1922|1920|1922.1|1920.1|1923.3|1921.3|1921.3|1919.3|0
1653894300000|2022-05-30 07:05:00|1922.3|1920.3|1921.9|1919.9|1922.8|1920.8|1921|1919|0
1653894600000|2022-05-30 07:10:00|1922.1|1920.1|1922.1|1920.1|1922.6|1920.6|1921.1|1919.1|0
1653894900000|2022-05-30 07:15:00|1922|1920|1922.1|1920.1|1922.4|1920.4|1921.3|1919.3|0
1653895200000|2022-05-30 07:20:00|1921.9|1919.9|1921.7|1919.7|1922.9|1920.9|1921.5|1919.5|0
1653895500000|2022-05-30 07:25:00|1921.9|1919.9|1922.1|1920.1|1922.4|1920.4|1921.6|1919.6|0
1653895800000|2022-05-30 07:30:00|1922.6|1921.4|1923.9|1922.7|1923.9|1922.7|1922.6|1921.4|340
1653896100000|2022-05-30 07:35:00|1924.4|1923.2|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|183
1653896400000|2022-05-30 07:40:00|1924.4|1923.2|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|63
1653896700000|2022-05-30 07:45:00|1924.4|1923.2|1923.4|1922.2|1924.9|1923.7|1922.9|1921.7|172
1653897000000|2022-05-30 07:50:00|1922.9|1921.7|1924.9|1923.7|1925.4|1924.2|1922.9|1921.7|106
1653897300000|2022-05-30 07:55:00|1924.4|1923.2|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|135
1653897600000|2022-05-30 08:00:00|1924.4|1923.2|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|67
1653897900000|2022-05-30 08:05:00|1924.9|1923.7|1925.4|1924.2|1925.4|1924.2|1924.9|1923.7|43
1653898200000|2022-05-30 08:10:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|123
1653898500000|2022-05-30 08:15:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|100
1653898800000|2022-05-30 08:20:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|31
1653899100000|2022-05-30 08:25:00|1925.4|1924.2|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|36
1653899400000|2022-05-30 08:30:00|1925.1|1923.9|1924.4|1923.2|1925.1|1923.9|1923.9|1922.7|25
1653899700000|2022-05-30 08:35:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|41
1653900000000|2022-05-30 08:40:00|1924.1|1922.9|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|40
1653900300000|2022-05-30 08:45:00|1923.1|1921.9|1922.9|1921.7|1923.1|1921.9|1922.4|1921.2|163
1653900600000|2022-05-30 08:50:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|76
1653900900000|2022-05-30 08:55:00|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|38
1653901200000|2022-05-30 09:00:00|1923.4|1922.2|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|103
1653901500000|2022-05-30 09:05:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|101
1653901800000|2022-05-30 09:10:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1923.1|1921.9|41
1653902100000|2022-05-30 09:15:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|54
1653902400000|2022-05-30 09:20:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|85
1653902700000|2022-05-30 09:25:00|1924.4|1923.2|1926.4|1925.2|1926.4|1925.2|1924.4|1923.2|114
1653903000000|2022-05-30 09:30:00|1926.1|1924.9|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|72
1653903300000|2022-05-30 09:35:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|73
1653903600000|2022-05-30 09:40:00|1924.6|1923.4|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|57
1653903900000|2022-05-30 09:45:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1925.4|1924.2|83
1653904200000|2022-05-30 09:50:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1925.4|1924.2|31
1653904500000|2022-05-30 09:55:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1925.4|1924.2|80
1653904800000|2022-05-30 10:00:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.4|1923.2|47
1653905100000|2022-05-30 10:05:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|130
1653905400000|2022-05-30 10:10:00|1923.4|1922.2|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|85
1653905700000|2022-05-30 10:15:00|1923.4|1922.2|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|55
1653906000000|2022-05-30 10:20:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|79
1653906300000|2022-05-30 10:25:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|124
1653906600000|2022-05-30 10:30:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|25
1653906900000|2022-05-30 10:35:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1920.9|1919.7|112
1653907200000|2022-05-30 10:40:00|1921.4|1920.2|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|37
1653907500000|2022-05-30 10:45:00|1921.6|1920.4|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|60
1653907800000|2022-05-30 10:50:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|51
1653908100000|2022-05-30 10:55:00|1921.6|1920.4|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|55
1653908400000|2022-05-30 11:00:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.6|1920.4|38
1653908700000|2022-05-30 11:05:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|88
1653909000000|2022-05-30 11:10:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|78
1653909300000|2022-05-30 11:15:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|106
1653909900000|2022-05-30 11:25:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|62
1653910200000|2022-05-30 11:30:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|20
1653910500000|2022-05-30 11:35:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|94
1653910800000|2022-05-30 11:40:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|45
1653911100000|2022-05-30 11:45:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|20
1653911400000|2022-05-30 11:50:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|14
1653911700000|2022-05-30 11:55:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|67
1653912000000|2022-05-30 12:00:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|39
1653912300000|2022-05-30 12:05:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|59
1653912600000|2022-05-30 12:10:00|1920.6|1919.4|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|39
1653912900000|2022-05-30 12:15:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|172
1653913200000|2022-05-30 12:20:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|76
1653913500000|2022-05-30 12:25:00|1920.9|1919.7|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|59
1653913800000|2022-05-30 12:30:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|47
1653914100000|2022-05-30 12:35:00|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|8
1653914400000|2022-05-30 12:40:00|1920.6|1919.4|1921.4|1920.2|1921.9|1920.7|1920.6|1919.4|115
1653914700000|2022-05-30 12:45:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|145
1653915000000|2022-05-30 12:50:00|1922.9|1921.7|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|20
1653915300000|2022-05-30 12:55:00|1921.9|1920.7|1922.4|1921.2|1922.6|1921.4|1921.9|1920.7|31
1653915600000|2022-05-30 13:00:00|1922.6|1921.4|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|21
1653915900000|2022-05-30 13:05:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|44
1653916200000|2022-05-30 13:10:00|1921.6|1920.4|1921.4|1920.2|1921.6|1920.4|1921.4|1920.2|18
1653916500000|2022-05-30 13:15:00|1921.6|1920.4|1920.4|1919.2|1921.6|1920.4|1920.4|1919.2|23
1653916800000|2022-05-30 13:20:00|1920.6|1919.4|1920.4|1919.2|1920.6|1919.4|1919.9|1918.7|37
1653917100000|2022-05-30 13:25:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|68
1653917400000|2022-05-30 13:30:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|75
1653917700000|2022-05-30 13:35:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1919.4|1918.2|300
1653918000000|2022-05-30 13:40:00|1920.6|1919.4|1921.9|1920.7|1921.9|1920.7|1920.4|1919.2|147
1653918300000|2022-05-30 13:45:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|111
1653918600000|2022-05-30 13:50:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|115
1653918900000|2022-05-30 13:55:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|130
1653919200000|2022-05-30 14:00:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|87
1653919500000|2022-05-30 14:05:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|56
1653919800000|2022-05-30 14:10:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|68
1653920100000|2022-05-30 14:15:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|89
1653920400000|2022-05-30 14:20:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|20
1653920700000|2022-05-30 14:25:00|||||||||7
1653921000000|2022-05-30 14:30:00|1922.9|1921.7|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|88
1653921300000|2022-05-30 14:35:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|152
1653921600000|2022-05-30 14:40:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|23
1653921900000|2022-05-30 14:45:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|55
1653922200000|2022-05-30 14:50:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|22
1653922500000|2022-05-30 14:55:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|143
1653922800000|2022-05-30 15:00:00|1922.9|1921.7|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|99
1653923100000|2022-05-30 15:05:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|46
1653923400000|2022-05-30 15:10:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|103
1653923700000|2022-05-30 15:15:00|1921.4|1920.2|1920.9|1919.7|1921.9|1920.7|1920.9|1919.7|91
1653924000000|2022-05-30 15:20:00|1920.6|1919.4|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|43
1653924300000|2022-05-30 15:25:00|1921.9|1920.7|1922.1|1920.9|1922.4|1921.2|1921.4|1920.2|84
1653924600000|2022-05-30 15:30:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|32
1653924900000|2022-05-30 15:35:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|45
1653925200000|2022-05-30 15:40:00|1922.1|1920.9|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|48
1653925500000|2022-05-30 15:45:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|52
1653925800000|2022-05-30 15:50:00|1922.1|1920.9|1921.9|1920.7|1922.1|1920.9|1921.9|1920.7|16
1653926100000|2022-05-30 15:55:00|1922.1|1920.9|1921.9|1920.7|1922.1|1920.9|1921.4|1920.2|21
1653926400000|2022-05-30 16:00:00|1921.6|1920.4|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|16
1653926700000|2022-05-30 16:05:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|23
1653927000000|2022-05-30 16:10:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|13
1653927300000|2022-05-30 16:15:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|37
1653927600000|2022-05-30 16:20:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|4
1653927900000|2022-05-30 16:25:00|1921.4|1920.2|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|18
1653928200000|2022-05-30 16:30:00|1921.9|1920.7|1921.9|1920.7|1922.9|1921.7|1921.9|1920.7|66
1653928500000|2022-05-30 16:35:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|24
1653928800000|2022-05-30 16:40:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|11
1653929100000|2022-05-30 16:45:00|1921.6|1920.4|1920.4|1919.2|1921.9|1920.7|1920.4|1919.2|18
1653929400000|2022-05-30 16:50:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|17
1653929700000|2022-05-30 16:55:00|1920.6|1919.4|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|22
1653930000000|2022-05-30 17:00:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|5
1653930300000|2022-05-30 17:05:00|||||||||12
1653930600000|2022-05-30 17:10:00|1921.1|1919.9|1920.9|1919.7|1921.1|1919.9|1920.9|1919.7|10
1653932100000|2022-05-30 17:35:00|||||||||2
1653932400000|2022-05-30 17:40:00|1920.4|1919.2|1920.6|1919.4|1920.6|1919.4|1920.4|1919.2|13
1653932700000|2022-05-30 17:45:00|1920.9|1919.7|1920.6|1919.4|1920.9|1919.7|1920.6|1919.4|3
1653935700000|2022-05-30 18:35:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|0
1653936000000|2022-05-30 18:40:00|1921.4|1920.2|1921.4|1920.2|1921.4|1920.2|1921.4|1920.2|5
1653936300000|2022-05-30 18:45:00|1921.1|1919.9|1921.1|1919.9|1921.1|1919.9|1921.1|1919.9|2
1653936600000|2022-05-30 18:50:00|1921.4|1920.2|1921.1|1919.9|1921.4|1920.2|1921.1|1919.9|0
1653937200000|2022-05-30 19:00:00|1921.4|1920.2|1921.4|1920.2|1921.4|1920.2|1921.4|1920.2|0
1653937500000|2022-05-30 19:05:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1921.1|1919.9|0
1653937800000|2022-05-30 19:10:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1921.1|1919.9|0
1653938100000|2022-05-30 19:15:00|||||||||1
1653938400000|2022-05-30 19:20:00|||||||||2
1653939300000|2022-05-30 19:35:00|||||||||1
1653939900000|2022-05-30 19:45:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|11
1653940500000|2022-05-30 19:55:00|1921.6|1920.4|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|2
1653942600000|2022-05-30 20:30:00|1921.4|1920.2|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|1
1653943200000|2022-05-30 20:40:00|1921.6|1920.4|1921.6|1920.4|1921.6|1920.4|1921.6|1920.4|3
1653943500000|2022-05-30 20:45:00|1921.1|1919.9|1920.6|1919.4|1921.1|1919.9|1920.4|1919.2|160
1653943800000|2022-05-30 20:50:00|1920.4|1919.2|1922|1920|1922|1920|1919.4|1918.2|26
1653944400000|2022-05-30 21:00:00|||||||||5
1653948000000|2022-05-30 22:00:00|1921.1|1919.1|1921.3|1919.3|1923.1|1921.1|1921.1|1919.1|0
1653948300000|2022-05-30 22:05:00|1921|1919|1920.6|1918.6|1921|1919|1920.2|1918.2|0
1653948600000|2022-05-30 22:10:00|1920.5|1918.5|1920.1|1918.1|1920.7|1918.7|1919.3|1917.3|0
1653948900000|2022-05-30 22:15:00|1919.9|1917.9|1920.1|1918.1|1920.5|1918.5|1919.9|1917.9|0
1653949200000|2022-05-30 22:20:00|1920.3|1918.3|1919.2|1917.2|1920.3|1918.3|1919.2|1917.2|0
1653949500000|2022-05-30 22:25:00|1919.1|1917.1|1917.7|1915.7|1919.1|1917.1|1917.4|1915.4|0
1653949800000|2022-05-30 22:30:00|1917.9|1915.9|1917.4|1915.4|1918.2|1916.2|1917.2|1915.2|0
1653950100000|2022-05-30 22:35:00|1917.6|1915.6|1918.3|1916.3|1918.3|1916.3|1917.6|1915.6|0
1653950400000|2022-05-30 22:40:00|1918.2|1916.2|1918.2|1916.2|1918.3|1916.3|1918.2|1916.2|0
1653950700000|2022-05-30 22:45:00|1918.3|1916.3|1918.5|1916.5|1918.7|1916.7|1918.2|1916.2|0
1653951000000|2022-05-30 22:50:00|1918.6|1916.6|1918.6|1916.6|1918.6|1916.6|1918.6|1916.6|0
1653951300000|2022-05-30 22:55:00|1918.7|1916.7|1919.3|1917.3|1919.3|1917.3|1918.7|1916.7|0
1653951600000|2022-05-30 23:00:00|1919.1|1917.1|1920.4|1918.4|1921.1|1919.1|1919.1|1917.1|0
1653951900000|2022-05-30 23:05:00|1920.5|1918.5|1919.9|1917.9|1920.5|1918.5|1919.9|1917.9|0
1653952200000|2022-05-30 23:10:00|1920|1918|1919.8|1917.8|1920|1918|1919.3|1917.3|0
1653952800000|2022-05-30 23:20:00|1920|1918|1920.4|1918.4|1920.7|1918.7|1919.9|1917.9|0
1653953100000|2022-05-30 23:25:00|1920.5|1918.5|1920.1|1918.1|1920.6|1918.6|1920|1918|0
1653953400000|2022-05-30 23:30:00|1920.3|1918.3|1919.8|1917.8|1920.5|1918.5|1919.5|1917.5|0
1653953700000|2022-05-30 23:35:00|1919.6|1917.6|1918.7|1916.7|1920.2|1918.2|1918.6|1916.6|0
1653954000000|2022-05-30 23:40:00|1918.8|1916.8|1919.7|1917.7|1920.7|1918.7|1918.3|1916.3|0
1653954300000|2022-05-30 23:45:00|1919.5|1917.5|1916.9|1915.7|1920.4|1918.4|1915.4|1914.2|570
1653954600000|2022-05-30 23:50:00|1916.4|1915.2|1918.4|1917.2|1918.9|1917.7|1916.4|1915.2|187
1653954900000|2022-05-30 23:55:00|1918.9|1917.7|1918.9|1917.7|1921.1|1919.9|1918.9|1917.7|354
1653955200000|2022-05-31 00:00:00|1918.7|1917.9|1925.7|1924.9|1925.7|1924.9|1917.2|1916.4|2133
1653955500000|2022-05-31 00:05:00|1925.4|1924.6|1924.7|1923.9|1926.7|1925.9|1922.2|1921.4|951
1653955800000|2022-05-31 00:10:00|1924.2|1923.4|1925.7|1924.9|1926.7|1925.9|1923.2|1922.4|866
1653956100000|2022-05-31 00:15:00|1926.2|1925.4|1921.2|1920.4|1927.2|1926.4|1920.7|1919.9|612
1653956400000|2022-05-31 00:20:00|1921.7|1920.9|1919.7|1918.9|1921.7|1920.9|1918.7|1917.9|642
1653956700000|2022-05-31 00:25:00|1919.2|1918.4|1918.2|1917.4|1920.2|1919.4|1917.7|1916.9|419
1653957000000|2022-05-31 00:30:00|1918.7|1917.9|1918.7|1917.9|1919.7|1918.9|1917.7|1916.9|836
1653957300000|2022-05-31 00:35:00|1919.2|1918.4|1916.7|1915.9|1919.2|1918.4|1916.7|1915.9|1103
1653957600000|2022-05-31 00:40:00|1917.2|1916.4|1919.7|1918.9|1920.9|1920.1|1917.2|1916.4|436
1653957900000|2022-05-31 00:45:00|1919.2|1918.4|1917.7|1916.9|1920.2|1919.4|1917.7|1916.9|444
1653958200000|2022-05-31 00:50:00|1917.2|1916.4|1918.2|1917.4|1918.7|1917.9|1917.2|1916.4|239
1653958500000|2022-05-31 00:55:00|1917.7|1916.9|1918.7|1917.9|1918.7|1917.9|1917.2|1916.4|217
1653958800000|2022-05-31 01:00:00|1918.4|1917.6|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|188
1653959100000|2022-05-31 01:05:00|1918.2|1917.4|1914.7|1913.9|1918.2|1917.4|1914.7|1913.9|1199
1653959400000|2022-05-31 01:10:00|1914.2|1913.4|1916.7|1915.9|1916.7|1915.9|1914.2|1913.4|478
1653959700000|2022-05-31 01:15:00|1916.2|1915.4|1917.4|1916.6|1917.7|1916.9|1916.2|1915.4|145
1653960000000|2022-05-31 01:20:00|1917.2|1916.4|1917.2|1916.4|1918.2|1917.4|1916.7|1915.9|232
1653960300000|2022-05-31 01:25:00|1917.4|1916.6|1917.7|1916.9|1917.7|1916.9|1917.2|1916.4|258
1653960600000|2022-05-31 01:30:00|1917.2|1916.4|1918.7|1917.9|1918.7|1917.9|1916.7|1915.9|482
1653960900000|2022-05-31 01:35:00|1918.2|1917.4|1917.2|1916.4|1918.7|1917.9|1916.7|1915.9|316
1653961200000|2022-05-31 01:40:00|1917.7|1916.9|1920.2|1919.4|1920.2|1919.4|1917.2|1916.4|169
1653961500000|2022-05-31 01:45:00|1920.7|1919.9|1920.7|1919.9|1922.2|1921.4|1920.7|1919.9|404
1653961800000|2022-05-31 01:50:00|1920.2|1919.4|1919.7|1918.9|1920.2|1919.4|1919.7|1918.9|275
1653962100000|2022-05-31 01:55:00|1919.2|1918.4|1919.7|1918.9|1919.7|1918.9|1918.2|1917.4|174
1653962400000|2022-05-31 02:00:00|1919.4|1918.6|1919.7|1918.9|1920.2|1919.4|1918.7|1917.9|128
1653962700000|2022-05-31 02:05:00|1919.4|1918.6|1919.7|1918.9|1919.7|1918.9|1919.2|1918.4|109
1653963000000|2022-05-31 02:10:00|1919.2|1918.4|1921.2|1920.4|1921.4|1920.6|1919.2|1918.4|235
1653963300000|2022-05-31 02:15:00|1921.7|1920.9|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|224
1653963600000|2022-05-31 02:20:00|1922.2|1921.4|1921.7|1920.9|1922.7|1921.9|1921.2|1920.4|421
1653963900000|2022-05-31 02:25:00|1922.2|1921.4|1923.7|1922.9|1923.7|1922.9|1921.7|1920.9|411
1653964200000|2022-05-31 02:30:00|1924.2|1923.4|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|383
1653964500000|2022-05-31 02:35:00|1923.9|1923.1|1924.2|1923.4|1924.2|1923.4|1923.7|1922.9|45
1653964800000|2022-05-31 02:40:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|204
1653965100000|2022-05-31 02:45:00|1923.7|1922.9|1922.2|1921.4|1923.7|1922.9|1921.7|1920.9|75
1653965400000|2022-05-31 02:50:00|1922.7|1921.9|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|63
1653965700000|2022-05-31 02:55:00|1922.7|1921.9|1924.2|1923.4|1924.2|1923.4|1922.2|1921.4|130
1653966000000|2022-05-31 03:00:00|1923.7|1922.9|1924.2|1923.4|1924.2|1923.4|1923.7|1922.9|88
1653966300000|2022-05-31 03:05:00|1924.7|1923.9|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|171
1653966600000|2022-05-31 03:10:00|1924.7|1923.9|1923.2|1922.4|1924.7|1923.9|1923.2|1922.4|82
1653966900000|2022-05-31 03:15:00|1923.7|1922.9|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|63
1653967200000|2022-05-31 03:20:00|1922.7|1921.9|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|116
1653967500000|2022-05-31 03:25:00|1921.7|1920.9|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|63
1653967800000|2022-05-31 03:30:00|1921.2|1920.4|1920.7|1919.9|1922.2|1921.4|1920.7|1919.9|622
1653968100000|2022-05-31 03:35:00|1921.2|1920.4|1921.7|1920.9|1921.7|1920.9|1920.7|1919.9|451
1653968400000|2022-05-31 03:40:00|1921.4|1920.6|1920.2|1919.4|1921.7|1920.9|1920.2|1919.4|454
1653968700000|2022-05-31 03:45:00|1920.7|1919.9|1920.7|1919.9|1921.2|1920.4|1920.7|1919.9|230
1653969000000|2022-05-31 03:50:00|1920.2|1919.4|1919.2|1918.4|1920.2|1919.4|1919.2|1918.4|307
1653969300000|2022-05-31 03:55:00|1919.7|1918.9|1919.7|1918.9|1920.2|1919.4|1919.2|1918.4|273
1653969600000|2022-05-31 04:00:00|1919.2|1918.4|1919.2|1918.4|1919.2|1918.4|1918.7|1917.9|317
1653969900000|2022-05-31 04:05:00|1918.7|1917.9|1918.2|1917.4|1919.2|1918.4|1918.2|1917.4|335
1653970200000|2022-05-31 04:10:00|1917.9|1917.1|1918.2|1917.4|1918.2|1917.4|1917.7|1916.9|303
1653970500000|2022-05-31 04:15:00|1917.7|1916.9|1917.2|1916.4|1917.9|1917.1|1917.2|1916.4|431
1653970800000|2022-05-31 04:20:00|1917.4|1916.6|1917.2|1916.4|1917.4|1916.6|1916.7|1915.9|226
1653971100000|2022-05-31 04:25:00|1916.7|1915.9|1916.7|1915.9|1917.2|1916.4|1916.2|1915.4|381
1653971400000|2022-05-31 04:30:00|1916.2|1915.4|1915.7|1914.9|1917.2|1916.4|1915.7|1914.9|617
1653971700000|2022-05-31 04:35:00|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|1914.2|1913.4|672
1653972000000|2022-05-31 04:40:00|1914.9|1914.1|1914.7|1913.9|1915.2|1914.4|1914.2|1913.4|327
1653972300000|2022-05-31 04:45:00|1914.2|1913.4|1914.7|1913.9|1914.7|1913.9|1914.2|1913.4|215
1653972600000|2022-05-31 04:50:00|1914.2|1913.4|1915.2|1914.4|1915.2|1914.4|1914.2|1913.4|318
1653972900000|2022-05-31 04:55:00|1914.7|1913.9|1914.2|1913.4|1915.2|1914.4|1914.2|1913.4|442
1653973200000|2022-05-31 05:00:00|1914.7|1913.9|1913.7|1912.9|1914.7|1913.9|1913.2|1912.4|879
1653973500000|2022-05-31 05:05:00|1913.2|1912.4|1914.2|1913.4|1914.2|1913.4|1913.2|1912.4|514
1653973800000|2022-05-31 05:10:00|1913.7|1912.9|1914.7|1913.9|1914.7|1913.9|1913.2|1912.4|800
1653974100000|2022-05-31 05:15:00|1915.2|1914.4|1914.7|1913.9|1915.2|1914.4|1914.2|1913.4|471
1653974400000|2022-05-31 05:20:00|1914.2|1913.4|1915.2|1914.4|1915.7|1914.9|1914.2|1913.4|477
1653974700000|2022-05-31 05:25:00|1914.7|1913.9|1915.2|1914.4|1915.2|1914.4|1914.7|1913.9|387
1653975000000|2022-05-31 05:30:00|1914.7|1913.9|1913.7|1912.9|1915.2|1914.4|1913.2|1912.4|1235
1653975300000|2022-05-31 05:35:00|1913.2|1912.4|1912.7|1911.9|1913.7|1912.9|1912.2|1911.4|1243
1653975600000|2022-05-31 05:40:00|1912.2|1911.4|1911.7|1910.9|1912.7|1911.9|1911.7|1910.9|1023
1653975900000|2022-05-31 05:45:00|1911.2|1910.4|1911.2|1910.4|1911.7|1910.9|1911.2|1910.4|666
1653976200000|2022-05-31 05:50:00|1911.7|1910.9|1911.2|1910.4|1912.2|1911.4|1910.7|1909.9|1858
1653976500000|2022-05-31 05:55:00|1911.7|1910.9|1909.7|1908.9|1913.2|1912.4|1909.7|1908.9|10202
1653976800000|2022-05-31 06:00:00|1909.4|1908.6|1914.2|1913.4|1914.7|1913.9|1909.4|1908.6|9226
1653977100000|2022-05-31 06:05:00|1913.7|1912.9|1912.8|1910.8|1914.7|1913.9|1911.7|1910.3|2413
1653977400000|2022-05-31 06:10:00|1912.7|1910.7|1911.2|1909.2|1913.1|1911.1|1910.6|1908.6|11
1653977700000|2022-05-31 06:15:00|1911.4|1909.4|1910.7|1908.7|1911.7|1909.7|1909.2|1907.2|1058
1653978000000|2022-05-31 06:20:00|1910.6|1908.6|1911.4|1909.4|1911.9|1909.9|1910.4|1908.4|0
1653978300000|2022-05-31 06:25:00|1911.7|1909.7|1912.3|1910.3|1912.5|1910.5|1911.4|1909.4|0
1653978600000|2022-05-31 06:30:00|1912.4|1910.4|1912.5|1910.5|1912.5|1910.5|1912.2|1910.2|0
1653978900000|2022-05-31 06:35:00|1912.2|1910.2|1911.3|1909.3|1912.2|1910.2|1911.3|1909.3|0
1653979200000|2022-05-31 06:40:00|1911.4|1909.4|1909.8|1907.8|1911.6|1909.6|1909.7|1907.7|0
1653979500000|2022-05-31 06:45:00|1909.7|1907.7|1908.1|1906.1|1909.9|1907.9|1907.9|1905.9|0
1653979800000|2022-05-31 06:50:00|1908|1906|1908.7|1906.7|1909.1|1907.1|1907.8|1905.8|0
1653980100000|2022-05-31 06:55:00|1908.8|1906.8|1910|1908|1910.3|1908.3|1908.7|1906.7|0
1653980400000|2022-05-31 07:00:00|1909.8|1907.8|1909.9|1907.9|1910.9|1908.9|1909.4|1907.4|0
1653980700000|2022-05-31 07:05:00|1910|1908|1909.2|1907.2|1910.1|1908.1|1907.3|1905.3|0
1653981000000|2022-05-31 07:10:00|1909.1|1907.1|1908.6|1906.6|1909.3|1907.3|1907.4|1905.4|0
1653981300000|2022-05-31 07:15:00|1908.5|1906.5|1906.8|1904.8|1908.9|1906.9|1906.6|1904.6|0
1653981600000|2022-05-31 07:20:00|1906.6|1904.6|1907.6|1905.6|1907.7|1905.7|1906|1904|0
1653981900000|2022-05-31 07:25:00|1907.7|1905.7|1906.6|1904.6|1908.2|1906.2|1906.5|1904.5|0
1653982200000|2022-05-31 07:30:00|1906.5|1904.5|1908.4|1907.2|1908.9|1907.7|1905.9|1903.9|989
1653982500000|2022-05-31 07:35:00|1908.9|1907.7|1906.9|1905.7|1908.9|1907.7|1906.4|1905.2|237
1653982800000|2022-05-31 07:40:00|1906.6|1905.4|1906.9|1905.7|1906.9|1905.7|1905.4|1904.2|165
1653983100000|2022-05-31 07:45:00|1906.4|1905.2|1906.4|1905.2|1907.4|1906.2|1906.4|1905.2|104
1653983400000|2022-05-31 07:50:00|1906.9|1905.7|1906.9|1905.7|1907.4|1906.2|1905.9|1904.7|144
1653983700000|2022-05-31 07:55:00|1907.4|1906.2|1907.9|1906.7|1908.4|1907.2|1906.9|1905.7|103
1653984000000|2022-05-31 08:00:00|1908.1|1906.9|1910.9|1909.7|1910.9|1909.7|1907.9|1906.7|303
1653984300000|2022-05-31 08:05:00|1910.6|1909.4|1911.4|1910.2|1911.4|1910.2|1910.4|1909.2|127
1653984600000|2022-05-31 08:10:00|1911.1|1909.9|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|178
1653984900000|2022-05-31 08:15:00|1911.6|1910.4|1913.4|1912.2|1913.9|1912.7|1911.4|1910.2|142
1653985200000|2022-05-31 08:20:00|1913.6|1912.4|1914.9|1913.7|1914.9|1913.7|1913.1|1911.9|294
1653985500000|2022-05-31 08:25:00|1914.6|1913.4|1916.4|1915.2|1916.4|1915.2|1914.4|1913.2|204
1653985800000|2022-05-31 08:30:00|1916.1|1914.9|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|413
1653986100000|2022-05-31 08:35:00|1914.9|1913.7|1914.9|1913.7|1915.4|1914.2|1914.4|1913.2|144
1653986400000|2022-05-31 08:40:00|1915.1|1913.9|1916.4|1915.2|1916.9|1915.7|1914.9|1913.7|181
1653986700000|2022-05-31 08:45:00|1915.9|1914.7|1914.9|1913.7|1915.9|1914.7|1914.4|1913.2|128
1653987000000|2022-05-31 08:50:00|1915.4|1914.2|1915.9|1914.7|1915.9|1914.7|1914.9|1913.7|84
1653987300000|2022-05-31 08:55:00|1916.4|1915.2|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|103
1653987600000|2022-05-31 09:00:00|1914.9|1913.7|1911.9|1910.7|1914.9|1913.7|1911.9|1910.7|270
1653987900000|2022-05-31 09:05:00|1912.4|1911.2|1911.9|1910.7|1912.9|1911.7|1911.4|1910.2|66
1653988200000|2022-05-31 09:10:00|1911.4|1910.2|1911.9|1910.7|1912.4|1911.2|1910.9|1909.7|74
1653988500000|2022-05-31 09:15:00|1911.4|1910.2|1911.9|1910.7|1912.4|1911.2|1911.4|1910.2|68
1653988800000|2022-05-31 09:20:00|1912.1|1910.9|1910.4|1909.2|1912.4|1911.2|1910.4|1909.2|251
1653989100000|2022-05-31 09:25:00|1910.9|1909.7|1911.9|1910.7|1911.9|1910.7|1910.4|1909.2|40
1653989400000|2022-05-31 09:30:00|1911.6|1910.4|1909.9|1908.7|1912.4|1911.2|1909.9|1908.7|89
1653989700000|2022-05-31 09:35:00|1909.6|1908.4|1908.9|1907.7|1909.6|1908.4|1908.4|1907.2|95
1653990000000|2022-05-31 09:40:00|1909.1|1907.9|1908.4|1907.2|1909.1|1907.9|1907.4|1906.2|208
1653990300000|2022-05-31 09:45:00|1908.1|1906.9|1908.9|1907.7|1909.4|1908.2|1907.9|1906.7|61
1653990600000|2022-05-31 09:50:00|1908.6|1907.4|1909.1|1907.9|1909.4|1908.2|1908.4|1907.2|16
1653990900000|2022-05-31 09:55:00|1908.9|1907.7|1909.9|1908.7|1910.4|1909.2|1908.9|1907.7|37
1653991200000|2022-05-31 10:00:00|1909.4|1908.2|1908.9|1907.7|1910.4|1909.2|1908.4|1907.2|70
1653991500000|2022-05-31 10:05:00|1908.6|1907.4|1909.9|1908.7|1909.9|1908.7|1908.4|1907.2|66
1653991800000|2022-05-31 10:10:00|1909.6|1908.4|1909.9|1908.7|1909.9|1908.7|1908.9|1907.7|136
1653992100000|2022-05-31 10:15:00|1910.4|1909.2|1910.4|1909.2|1910.9|1909.7|1909.9|1908.7|103
1653992400000|2022-05-31 10:20:00|1909.9|1908.7|1909.9|1908.7|1910.4|1909.2|1909.4|1908.2|102
1653992700000|2022-05-31 10:25:00|1910.4|1909.2|1909.9|1908.7|1910.4|1909.2|1909.4|1908.2|140
1653993000000|2022-05-31 10:30:00|1909.4|1908.2|1908.9|1907.7|1909.9|1908.7|1908.4|1907.2|147
1653993300000|2022-05-31 10:35:00|1909.4|1908.2|1910.4|1909.2|1910.9|1909.7|1908.4|1907.2|74
1653993600000|2022-05-31 10:40:00|1910.6|1909.4|1912.1|1910.9|1912.4|1911.2|1910.4|1909.2|77
1653993900000|2022-05-31 10:45:00|1911.9|1910.7|1911.4|1910.2|1912.4|1911.2|1910.9|1909.7|46
1653994200000|2022-05-31 10:50:00|1911.6|1910.4|1911.4|1910.2|1912.4|1911.2|1910.9|1909.7|49
1653994500000|2022-05-31 10:55:00|1911.9|1910.7|1910.9|1909.7|1911.9|1910.7|1910.4|1909.2|42
1653994800000|2022-05-31 11:00:00|1910.6|1909.4|1911.9|1910.7|1911.9|1910.7|1910.6|1909.4|78
1653995100000|2022-05-31 11:05:00|1912.4|1911.2|1913.4|1912.2|1913.4|1912.2|1911.9|1910.7|146
1653995400000|2022-05-31 11:10:00|1912.9|1911.7|1911.4|1910.2|1913.6|1912.4|1910.9|1909.7|95
1653995700000|2022-05-31 11:15:00|1911.9|1910.7|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|42
1653996000000|2022-05-31 11:20:00|1910.9|1909.7|1911.4|1910.2|1911.4|1910.2|1910.9|1909.7|60
1653996300000|2022-05-31 11:25:00|1911.1|1909.9|1910.9|1909.7|1911.4|1910.2|1910.6|1909.4|44
1653996600000|2022-05-31 11:30:00|1911.4|1910.2|1911.4|1910.2|1911.4|1910.2|1910.9|1909.7|34
1653996900000|2022-05-31 11:35:00|1911.1|1909.9|1910.4|1909.2|1911.9|1910.7|1910.4|1909.2|190
1653997200000|2022-05-31 11:40:00|1909.9|1908.7|1910.4|1909.2|1910.4|1909.2|1909.9|1908.7|47
1653997500000|2022-05-31 11:45:00|1910.6|1909.4|1910.9|1909.7|1910.9|1909.7|1910.4|1909.2|29
1653997800000|2022-05-31 11:50:00|1910.6|1909.4|1910.9|1909.7|1910.9|1909.7|1910.4|1909.2|60
1653998100000|2022-05-31 11:55:00|1910.6|1909.4|1911.9|1910.7|1911.9|1910.7|1910.4|1909.2|56
1653998400000|2022-05-31 12:00:00|1911.4|1910.2|1910.4|1909.2|1911.4|1910.2|1910.4|1909.2|71
1653998700000|2022-05-31 12:05:00|1910.6|1909.4|1910.4|1909.2|1910.9|1909.7|1910.4|1909.2|102
1653999000000|2022-05-31 12:10:00|1910.1|1908.9|1909.9|1908.7|1910.4|1909.2|1909.4|1908.2|84
1653999300000|2022-05-31 12:15:00|1909.6|1908.4|1910.4|1909.2|1910.9|1909.7|1909.4|1908.2|72
1653999600000|2022-05-31 12:20:00|1910.9|1909.7|1910.4|1909.2|1911.4|1910.2|1910.4|1909.2|67
1653999900000|2022-05-31 12:25:00|1910.6|1909.4|1911.9|1910.7|1912.4|1911.2|1910.4|1909.2|174
1654000200000|2022-05-31 12:30:00|1911.4|1910.2|1909.9|1908.7|1911.4|1910.2|1909.4|1908.2|171
1654000500000|2022-05-31 12:35:00|1910.4|1909.2|1909.9|1908.7|1910.9|1909.7|1909.4|1908.2|85
1654000800000|2022-05-31 12:40:00|1910.4|1909.2|1910.4|1909.2|1910.9|1909.7|1909.9|1908.7|72
1654001100000|2022-05-31 12:45:00|1910.1|1908.9|1911.4|1910.2|1911.4|1910.2|1909.9|1908.7|78
1654001400000|2022-05-31 12:50:00|1911.9|1910.7|1911.6|1910.4|1911.9|1910.7|1911.4|1910.2|121
1654001700000|2022-05-31 12:55:00|1911.9|1910.7|1910.4|1909.2|1912.4|1911.2|1910.1|1908.9|95
1654002000000|2022-05-31 13:00:00|1910.9|1909.7|1911.4|1910.2|1911.9|1910.7|1910.4|1909.2|176
1654002300000|2022-05-31 13:05:00|1911.9|1910.7|1912.9|1911.7|1912.9|1911.7|1911.9|1910.7|195
1654002600000|2022-05-31 13:10:00|1913.4|1912.2|1913.9|1912.7|1914.1|1912.9|1912.9|1911.7|139
1654002900000|2022-05-31 13:15:00|1913.6|1912.4|1912.4|1911.2|1913.9|1912.7|1912.4|1911.2|38
1654003200000|2022-05-31 13:20:00|1912.1|1910.9|1912.4|1911.2|1912.9|1911.7|1912.1|1910.9|90
1654003500000|2022-05-31 13:25:00|1912.1|1910.9|1912.4|1911.2|1912.9|1911.7|1911.9|1910.7|155
1654003800000|2022-05-31 13:30:00|1912.9|1911.7|1908.4|1907.2|1913.4|1912.2|1908.4|1907.2|408
1654004100000|2022-05-31 13:35:00|1908.9|1907.7|1906.9|1905.7|1909.4|1908.2|1906.9|1905.7|243
1654004400000|2022-05-31 13:40:00|1906.6|1905.4|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|159
1654004700000|2022-05-31 13:45:00|1906.9|1905.7|1907.4|1906.2|1909.4|1908.2|1906.9|1905.7|230
1654005000000|2022-05-31 13:50:00|1907.9|1906.7|1906.9|1905.7|1908.4|1907.2|1905.9|1904.7|495
1654005300000|2022-05-31 13:55:00|1906.6|1905.4|1907.4|1906.2|1908.9|1907.7|1906.4|1905.2|244
1654005600000|2022-05-31 14:00:00|1907.6|1906.4|1905.9|1904.7|1908.9|1907.7|1905.9|1904.7|111
1654005900000|2022-05-31 14:05:00|1906.4|1905.2|1905.9|1904.7|1907.4|1906.2|1905.9|1904.7|86
1654006200000|2022-05-31 14:10:00|1906.4|1905.2|1907.4|1906.2|1907.9|1906.7|1905.4|1904.2|216
1654006500000|2022-05-31 14:15:00|1907.9|1906.7|1909.9|1908.7|1909.9|1908.7|1906.9|1905.7|62
1654006800000|2022-05-31 14:20:00|1910.1|1908.9|1910.9|1909.7|1911.4|1910.2|1909.9|1908.7|108
1654007100000|2022-05-31 14:25:00|1910.4|1909.2|1909.6|1908.4|1911.4|1910.2|1909.6|1908.4|292
1654007400000|2022-05-31 14:30:00|1909.4|1908.2|1910.4|1909.2|1911.9|1910.7|1909.4|1908.2|313
1654007700000|2022-05-31 14:35:00|1909.9|1908.7|1910.4|1909.2|1910.9|1909.7|1909.4|1908.2|77
1654008000000|2022-05-31 14:40:00|1910.1|1908.9|1911.4|1910.2|1911.9|1910.7|1909.9|1908.7|177
1654008300000|2022-05-31 14:45:00|1910.9|1909.7|1910.9|1909.7|1912.4|1911.2|1910.4|1909.2|140
1654008600000|2022-05-31 14:50:00|1910.6|1909.4|1911.9|1910.7|1912.4|1911.2|1910.4|1909.2|72
1654008900000|2022-05-31 14:55:00|1912.4|1911.2|1911.9|1910.7|1912.4|1911.2|1910.9|1909.7|95
1654009200000|2022-05-31 15:00:00|1911.4|1910.2|1912.9|1911.7|1912.9|1911.7|1911.4|1910.2|128
1654009500000|2022-05-31 15:05:00|1912.6|1911.4|1909.9|1908.7|1912.9|1911.7|1909.4|1908.2|104
1654009800000|2022-05-31 15:10:00|1909.4|1908.2|1908.4|1907.2|1910.4|1909.2|1908.4|1907.2|186
1654010100000|2022-05-31 15:15:00|1908.1|1906.9|1908.4|1907.2|1909.4|1908.2|1907.9|1906.7|124
1654010400000|2022-05-31 15:20:00|1907.9|1906.7|1906.9|1905.7|1908.9|1907.7|1906.4|1905.2|539
1654010700000|2022-05-31 15:25:00|1906.6|1905.4|1905.9|1904.7|1908.4|1907.2|1905.9|1904.7|225
1654011000000|2022-05-31 15:30:00|1905.4|1904.2|1907.4|1906.2|1908.9|1907.7|1904.4|1903.2|660
1654011300000|2022-05-31 15:35:00|1907.6|1906.4|1909.9|1908.7|1909.9|1908.7|1907.4|1906.2|94
1654011600000|2022-05-31 15:40:00|1909.4|1908.2|1909.9|1908.7|1910.4|1909.2|1908.9|1907.7|94
1654011900000|2022-05-31 15:45:00|1910.4|1909.2|1911.4|1910.2|1911.4|1910.2|1909.9|1908.7|39
1654012200000|2022-05-31 15:50:00|1911.6|1910.4|1913.4|1912.2|1913.4|1912.2|1911.4|1910.2|85
1654012500000|2022-05-31 15:55:00|1913.9|1912.7|1913.9|1912.7|1914.4|1913.2|1913.4|1912.2|169
1654012800000|2022-05-31 16:00:00|1914.4|1913.2|1915.9|1914.7|1916.4|1915.2|1914.1|1912.9|183
1654013100000|2022-05-31 16:05:00|1915.6|1914.4|1914.4|1913.2|1915.9|1914.7|1914.4|1913.2|69
1654013400000|2022-05-31 16:10:00|1914.6|1913.4|1912.9|1911.7|1914.9|1913.7|1912.9|1911.7|55
1654013700000|2022-05-31 16:15:00|1912.6|1911.4|1913.1|1911.9|1913.4|1912.2|1911.9|1910.7|90
1654014000000|2022-05-31 16:20:00|1912.9|1911.7|1911.9|1910.7|1913.4|1912.2|1911.9|1910.7|23
1654014300000|2022-05-31 16:25:00|1912.1|1910.9|1913.4|1912.2|1913.4|1912.2|1911.9|1910.7|37
1654014600000|2022-05-31 16:30:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1912.9|1911.7|29
1654014900000|2022-05-31 16:35:00|1914.1|1912.9|1914.9|1913.7|1915.4|1914.2|1913.4|1912.2|32
1654015200000|2022-05-31 16:40:00|1915.1|1913.9|1914.9|1913.7|1915.9|1914.7|1914.9|1913.7|21
1654015500000|2022-05-31 16:45:00|1915.1|1913.9|1914.9|1913.7|1915.6|1914.4|1913.9|1912.7|43
1654015800000|2022-05-31 16:50:00|1914.6|1913.4|1914.9|1913.7|1915.9|1914.7|1914.4|1913.2|90
1654016100000|2022-05-31 16:55:00|1915.1|1913.9|1913.9|1912.7|1915.4|1914.2|1913.4|1912.2|57
1654016400000|2022-05-31 17:00:00|1913.4|1912.2|1911.9|1910.7|1914.4|1913.2|1911.4|1910.2|32
1654016700000|2022-05-31 17:05:00|1912.1|1910.9|1914.4|1913.2|1914.9|1913.7|1911.9|1910.7|37
1654017000000|2022-05-31 17:10:00|1914.1|1912.9|1913.9|1912.7|1914.4|1913.2|1912.9|1911.7|25
1654017300000|2022-05-31 17:15:00|1913.6|1912.4|1911.4|1910.2|1913.6|1912.4|1911.4|1910.2|13
1654017600000|2022-05-31 17:20:00|1911.6|1910.4|1910.4|1909.2|1911.9|1910.7|1910.4|1909.2|16
1654017900000|2022-05-31 17:25:00|1910.1|1908.9|1910.4|1909.2|1911.4|1910.2|1909.9|1908.7|34
1654018200000|2022-05-31 17:30:00|1910.1|1908.9|1911.9|1910.7|1912.1|1910.9|1909.9|1908.7|122
1654018500000|2022-05-31 17:35:00|1911.6|1910.4|1911.9|1910.7|1912.9|1911.7|1911.1|1909.9|60
1654018800000|2022-05-31 17:40:00|1911.4|1910.2|1912.9|1911.7|1912.9|1911.7|1911.4|1910.2|53
1654019100000|2022-05-31 17:45:00|1912.6|1911.4|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|16
1654019400000|2022-05-31 17:50:00|1912.1|1910.9|1913.9|1912.7|1914.9|1913.7|1911.9|1910.7|40
1654019700000|2022-05-31 17:55:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|94
1654020000000|2022-05-31 18:00:00|1915.1|1913.9|1913.9|1912.7|1915.4|1914.2|1913.9|1912.7|136
1654020300000|2022-05-31 18:05:00|1913.6|1912.4|1913.4|1912.2|1913.9|1912.7|1912.4|1911.2|51
1654020600000|2022-05-31 18:10:00|1913.6|1912.4|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|92
1654020900000|2022-05-31 18:15:00|1913.6|1912.4|1914.6|1913.4|1914.9|1913.7|1913.4|1912.2|43
1654021200000|2022-05-31 18:20:00|1914.9|1913.7|1913.4|1912.2|1914.9|1913.7|1912.4|1911.2|80
1654021500000|2022-05-31 18:25:00|1913.1|1911.9|1913.4|1912.2|1913.4|1912.2|1911.9|1910.7|48
1654021800000|2022-05-31 18:30:00|1912.9|1911.7|1912.9|1911.7|1914.1|1912.9|1912.6|1911.4|40
1654022100000|2022-05-31 18:35:00|1913.1|1911.9|1913.9|1912.7|1914.4|1913.2|1912.9|1911.7|42
1654022400000|2022-05-31 18:40:00|1913.6|1912.4|1911.4|1910.2|1913.9|1912.7|1911.4|1910.2|11
1654022700000|2022-05-31 18:45:00|1911.1|1909.9|1909.4|1908.2|1911.4|1910.2|1908.4|1907.2|120
1654023000000|2022-05-31 18:50:00|1909.9|1908.7|1907.9|1906.7|1909.9|1908.7|1907.9|1906.7|151
1654023300000|2022-05-31 18:55:00|1907.4|1906.2|1909.4|1908.2|1909.9|1908.7|1906.9|1905.7|279
1654023600000|2022-05-31 19:00:00|1909.1|1907.9|1907.9|1906.7|1909.4|1908.2|1906.9|1905.7|145
1654023900000|2022-05-31 19:05:00|1908.1|1906.9|1909.9|1908.7|1910.4|1909.2|1907.4|1906.2|71
1654024200000|2022-05-31 19:10:00|1909.6|1908.4|1909.9|1908.7|1909.9|1908.7|1907.9|1906.7|67
1654024500000|2022-05-31 19:15:00|1910.4|1909.2|1909.9|1908.7|1911.9|1910.7|1909.4|1908.2|72
1654024800000|2022-05-31 19:20:00|1909.6|1908.4|1911.4|1910.2|1911.9|1910.7|1909.4|1908.2|65
1654025100000|2022-05-31 19:25:00|1911.1|1909.9|1910.9|1909.7|1911.9|1910.7|1910.4|1909.2|97
1654025400000|2022-05-31 19:30:00|1911.4|1910.2|1912.9|1911.7|1913.1|1911.9|1911.4|1910.2|221
1654025700000|2022-05-31 19:35:00|1912.4|1911.2|1912.4|1911.2|1912.9|1911.7|1911.9|1910.7|136
1654026000000|2022-05-31 19:40:00|1912.9|1911.7|1910.4|1909.2|1913.4|1912.2|1910.4|1909.2|246
1654026300000|2022-05-31 19:45:00|1910.1|1908.9|1910.9|1909.7|1911.4|1910.2|1909.9|1908.7|109
1654026600000|2022-05-31 19:50:00|1910.4|1909.2|1909.9|1908.7|1913.4|1912.2|1909.9|1908.7|322
1654026900000|2022-05-31 19:55:00|1910.1|1908.9|1907.9|1906.7|1910.4|1909.2|1907.6|1906.4|164
1654027200000|2022-05-31 20:00:00|1908.1|1906.9|1907.9|1906.7|1909.4|1908.2|1907.9|1906.7|103
1654027500000|2022-05-31 20:05:00|1907.4|1906.2|1908.4|1907.2|1908.4|1907.2|1906.9|1905.7|64
1654027800000|2022-05-31 20:10:00|1908.6|1907.4|1909.4|1908.2|1910.4|1909.2|1908.4|1907.2|33
1654028100000|2022-05-31 20:15:00|1909.1|1907.9|1909.4|1908.2|1909.9|1908.7|1908.9|1907.7|5
1654028400000|2022-05-31 20:20:00|1909.6|1908.4|1909.4|1908.2|1909.6|1908.4|1909.4|1908.2|8
1654028700000|2022-05-31 20:25:00|1909.6|1908.4|1909.4|1908.2|1909.6|1908.4|1908.4|1907.2|8
1654029000000|2022-05-31 20:30:00|1909.6|1908.4|1909.4|1908.2|1909.9|1908.7|1909.4|1908.2|2
1654029300000|2022-05-31 20:35:00|||||||||1
1654029600000|2022-05-31 20:40:00|||||||||3
1654029900000|2022-05-31 20:45:00|1909.9|1908.7|1910.9|1909.7|1910.9|1909.7|1909.9|1908.7|35
1654030200000|2022-05-31 20:50:00|1911.1|1909.9|1911.1|1909.1|1911.1|1909.9|1910.6|1909.1|57
1654030500000|2022-05-31 20:55:00|1911.2|1909.2|1911.1|1909.1|1911.5|1909.5|1910.7|1908.7|0
1654030800000|2022-05-31 21:00:00|1911|1909|1911.1|1909.1|1911.1|1909.1|1910.9|1908.9|6
1654031100000|2022-05-31 21:05:00|1911|1909|1910.9|1908.9|1911|1909|1910.9|1908.9|0
1654031400000|2022-05-31 21:10:00|1911|1909|1911.3|1909.3|1911.3|1909.3|1911|1909|0
1654031700000|2022-05-31 21:15:00|1911.2|1909.2|1911.3|1909.3|1911.5|1909.5|1911.2|1909.2|0
1654032000000|2022-05-31 21:20:00|1911.2|1909.2|1911.3|1909.3|1911.3|1909.3|1911.2|1909.2|0
1654032300000|2022-05-31 21:25:00|1911.4|1909.4|1911.5|1909.5|1911.5|1909.5|1911.2|1909.2|0
1654032600000|2022-05-31 21:30:00|1911.6|1909.6|1911.7|1909.7|1911.7|1909.7|1911.6|1909.6|0
1654032900000|2022-05-31 21:35:00|1911.8|1909.8|1911.8|1909.8|1911.8|1909.8|1911.7|1909.7|0
1654033200000|2022-05-31 21:40:00|1911.7|1909.7|1911.6|1909.6|1911.7|1909.7|1911.6|1909.6|0
1654033500000|2022-05-31 21:45:00|1911.5|1909.5|1911.6|1909.6|1911.6|1909.6|1911.5|1909.5|0
1654033800000|2022-05-31 21:50:00|1911.5|1909.5|1911.6|1909.6|1911.6|1909.6|1911.5|1909.5|0
1654034100000|2022-05-31 21:55:00|1911.5|1909.5|1911.7|1909.7|1911.7|1909.7|1911.5|1909.5|0
1654034400000|2022-05-31 22:00:00|1912.5|1910.5|1913|1911|1913.2|1911.2|1911.9|1909.9|0
1654034700000|2022-05-31 22:05:00|1913.1|1911.1|1913.2|1911.2|1913.7|1911.7|1913|1911|0
1654035000000|2022-05-31 22:10:00|1913.1|1911.1|1913|1911|1913.1|1911.1|1912.8|1910.8|0
1654035300000|2022-05-31 22:15:00|1912.7|1910.7|1912.6|1910.6|1913.5|1911.5|1912.5|1910.5|0
1654035600000|2022-05-31 22:20:00|1912.3|1910.3|1912.4|1910.4|1912.4|1910.4|1912.2|1910.2|0
1654035900000|2022-05-31 22:25:00|1912.1|1910.1|1912.9|1910.9|1912.9|1910.9|1911.8|1909.8|0
1654036200000|2022-05-31 22:30:00|1913|1911|1913.3|1911.3|1913.5|1911.5|1913|1911|0
1654036500000|2022-05-31 22:35:00|1913.4|1911.4|1914.3|1912.3|1914.3|1912.3|1913.3|1911.3|0
1654036800000|2022-05-31 22:40:00|1914.4|1912.4|1914|1912|1914.7|1912.7|1914|1912|0
1654037100000|2022-05-31 22:45:00|1914.1|1912.1|1914.9|1912.9|1914.9|1912.9|1914.1|1912.1|0
1654037400000|2022-05-31 22:50:00|1914.5|1912.5|1914|1912|1914.9|1912.9|1913.8|1911.8|0
1654037700000|2022-05-31 22:55:00|1914.1|1912.1|1915|1913|1915|1913|1914.1|1912.1|0
1654038000000|2022-05-31 23:00:00|1915.1|1913.1|1914.5|1912.5|1915.2|1913.2|1914.2|1912.2|0
1654038300000|2022-05-31 23:05:00|1914.3|1912.3|1914|1912|1915.1|1913.1|1913.8|1911.8|0
1654038600000|2022-05-31 23:10:00|1913.9|1911.9|1914.3|1912.3|1914.6|1912.6|1913.9|1911.9|0
1654038900000|2022-05-31 23:15:00|1914.2|1912.2|1913.7|1911.7|1914.2|1912.2|1913.6|1911.6|0
1654039200000|2022-05-31 23:20:00|1913.6|1911.6|1913.7|1911.7|1913.7|1911.7|1913.4|1911.4|0
1654039500000|2022-05-31 23:25:00|1913.3|1911.3|1913.5|1911.5|1913.8|1911.8|1913.3|1911.3|0
1654039800000|2022-05-31 23:30:00|1913.7|1911.7|1914.3|1912.3|1915.5|1913.5|1913.7|1911.7|0
1654040100000|2022-05-31 23:35:00|1914.1|1912.1|1913.1|1911.1|1914.1|1912.1|1913|1911|0
1654040400000|2022-05-31 23:40:00|1913.3|1911.3|1916|1914|1916.1|1914.1|1913|1911|0
1654040700000|2022-05-31 23:45:00|1915.8|1913.8|1915.9|1914.7|1918.4|1917.2|1914.4|1913.2|1320
1654041000000|2022-05-31 23:50:00|1916.4|1915.2|1914.4|1913.2|1916.9|1915.7|1914.4|1913.2|396
1654041300000|2022-05-31 23:55:00|1914.9|1913.7|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|510
1654041600000|2022-06-01 00:00:00|1915.2|1914.4|1924.7|1923.9|1924.7|1923.9|1915.2|1914.4|3178
1654041900000|2022-06-01 00:05:00|1924.2|1923.4|1926.2|1925.4|1928.2|1927.4|1924.2|1923.4|1480
1654042200000|2022-06-01 00:10:00|1925.7|1924.9|1927.2|1926.4|1927.2|1926.4|1924.7|1923.9|703
1654042500000|2022-06-01 00:15:00|1927.7|1926.9|1928.2|1927.4|1928.7|1927.9|1926.7|1925.9|765
1654042800000|2022-06-01 00:20:00|1927.9|1927.1|1930.7|1929.9|1930.7|1929.9|1927.7|1926.9|740
1654043100000|2022-06-01 00:25:00|1930.4|1929.6|1931.2|1930.4|1932.7|1931.9|1930.2|1929.4|593
1654043400000|2022-06-01 00:30:00|1930.7|1929.9|1934.7|1933.9|1935.2|1934.4|1930.7|1929.9|960
1654043700000|2022-06-01 00:35:00|1934.2|1933.4|1932.2|1931.4|1934.7|1933.9|1931.7|1930.9|676
1654044000000|2022-06-01 00:40:00|1932.7|1931.9|1934.2|1933.4|1934.7|1933.9|1932.2|1931.4|675
1654044300000|2022-06-01 00:45:00|1933.7|1932.9|1935.2|1934.4|1935.2|1934.4|1933.7|1932.9|496
1654044600000|2022-06-01 00:50:00|1934.7|1933.9|1934.7|1933.9|1935.7|1934.9|1934.7|1933.9|514
1654044900000|2022-06-01 00:55:00|1934.2|1933.4|1934.7|1933.9|1935.7|1934.9|1934.2|1933.4|564
1654045200000|2022-06-01 01:00:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1932.2|1931.4|613
1654045500000|2022-06-01 01:05:00|1933.2|1932.4|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|472
1654045800000|2022-06-01 01:10:00|1933.7|1932.9|1934.7|1933.9|1934.7|1933.9|1933.7|1932.9|516
1654046100000|2022-06-01 01:15:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.2|1933.4|566
1654046400000|2022-06-01 01:20:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|533
1654046700000|2022-06-01 01:25:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|296
1654047000000|2022-06-01 01:30:00|1934.7|1933.9|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|334
1654047300000|2022-06-01 01:35:00|1934.7|1933.9|1936.7|1935.9|1937.2|1936.4|1934.2|1933.4|642
1654047600000|2022-06-01 01:40:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|324
1654047900000|2022-06-01 01:45:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|392
1654048200000|2022-06-01 01:50:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|341
1654048500000|2022-06-01 01:55:00|1937.2|1936.4|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|459
1654048800000|2022-06-01 02:00:00|1936.4|1935.6|1936.7|1935.9|1937.2|1936.4|1935.7|1934.9|447
1654049100000|2022-06-01 02:05:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|287
1654049400000|2022-06-01 02:10:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1937.2|1936.4|379
1654049700000|2022-06-01 02:15:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|388
1654050000000|2022-06-01 02:20:00|1938.2|1937.4|1938.7|1937.9|1939.2|1938.4|1938.2|1937.4|557
1654050300000|2022-06-01 02:25:00|1938.2|1937.4|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|461
1654050600000|2022-06-01 02:30:00|1938.7|1937.9|1939.2|1938.4|1939.2|1938.4|1938.7|1937.9|172
1654050900000|2022-06-01 02:35:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|133
1654051200000|2022-06-01 02:40:00|||||||||60
1654051500000|2022-06-01 02:45:00|1939.7|1938.9|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|356
1654051800000|2022-06-01 02:50:00|1939.7|1938.9|1937.7|1936.9|1939.7|1938.9|1937.2|1936.4|413
1654052100000|2022-06-01 02:55:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|450
1654052400000|2022-06-01 03:00:00|1938.7|1937.9|1937.7|1936.9|1938.7|1937.9|1937.2|1936.4|282
1654052700000|2022-06-01 03:05:00|1938.2|1937.4|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|137
1654053000000|2022-06-01 03:10:00|1938.2|1937.4|1937.7|1936.9|1938.4|1937.6|1937.2|1936.4|315
1654053300000|2022-06-01 03:15:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|246
1654053600000|2022-06-01 03:20:00|1937.7|1936.9|1938.7|1937.9|1938.7|1937.9|1937.7|1936.9|145
1654053900000|2022-06-01 03:25:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|291
1654054200000|2022-06-01 03:30:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1937.7|1936.9|944
1654054500000|2022-06-01 03:35:00|1938.2|1937.4|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|611
1654054800000|2022-06-01 03:40:00|1937.4|1936.6|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|574
1654055100000|2022-06-01 03:45:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|333
1654055400000|2022-06-01 03:50:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|535
1654055700000|2022-06-01 03:55:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1936.2|1935.4|454
1654056000000|2022-06-01 04:00:00|1936.7|1935.9|1936.2|1935.4|1936.7|1935.9|1936.2|1935.4|185
1654056300000|2022-06-01 04:05:00|1935.9|1935.1|1934.7|1933.9|1936.2|1935.4|1934.2|1933.4|683
1654056600000|2022-06-01 04:10:00|1934.2|1933.4|1933.7|1932.9|1934.7|1933.9|1933.2|1932.4|685
1654056900000|2022-06-01 04:15:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1933.2|1932.4|600
1654057200000|2022-06-01 04:20:00|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|325
1654057500000|2022-06-01 04:25:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1934.2|1933.4|297
1654057800000|2022-06-01 04:30:00|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|176
1654058100000|2022-06-01 04:35:00|1935.2|1934.4|1936.2|1935.4|1936.2|1935.4|1934.7|1933.9|622
1654058400000|2022-06-01 04:40:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|142
1654058700000|2022-06-01 04:45:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|347
1654059000000|2022-06-01 04:50:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|306
1654059300000|2022-06-01 04:55:00|1937.2|1936.4|1938.2|1937.4|1938.2|1937.4|1937.2|1936.4|624
1654059600000|2022-06-01 05:00:00|1938.7|1937.9|1939.2|1938.4|1939.2|1938.4|1938.2|1937.4|967
1654059900000|2022-06-01 05:05:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|739
1654060200000|2022-06-01 05:10:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.2|1938.4|459
1654060500000|2022-06-01 05:15:00|1940.2|1939.4|1938.7|1937.9|1940.2|1939.4|1938.7|1937.9|533
1654060800000|2022-06-01 05:20:00|1938.4|1937.6|1937.7|1936.9|1938.7|1937.9|1937.7|1936.9|549
1654061100000|2022-06-01 05:25:00|1938.2|1937.4|1936.7|1935.9|1938.2|1937.4|1936.7|1935.9|475
1654061400000|2022-06-01 05:30:00|1937.2|1936.4|1935.2|1934.4|1937.2|1936.4|1934.7|1933.9|969
1654061700000|2022-06-01 05:35:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|532
1654062000000|2022-06-01 05:40:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1935.7|1934.9|612
1654062300000|2022-06-01 05:45:00|1935.7|1934.9|1935.2|1934.4|1936.2|1935.4|1934.7|1933.9|616
1654062600000|2022-06-01 05:50:00|1934.7|1933.9|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|1101
1654062900000|2022-06-01 05:55:00|1936.2|1935.4|1938.2|1937.4|1938.2|1937.4|1935.7|1934.9|3994
1654063200000|2022-06-01 06:00:00|1938.7|1937.9|1940.7|1939.9|1940.7|1939.9|1937.7|1936.9|2767
1654063500000|2022-06-01 06:05:00|1941.2|1940.4|1942.6|1940.6|1942.6|1941.4|1941.2|1940.4|1102
1654063800000|2022-06-01 06:10:00|1942.8|1940.8|1943|1941|1944.2|1942.2|1942.3|1940.3|2
1654064100000|2022-06-01 06:15:00|1943.2|1941.2|1942.2|1940.2|1943.2|1941.2|1941.9|1939.9|463
1654064400000|2022-06-01 06:20:00|1942.1|1940.1|1942.7|1940.7|1942.8|1940.8|1941.9|1939.9|0
1654064700000|2022-06-01 06:25:00|1942.6|1940.6|1942.2|1940.2|1942.9|1940.9|1941.9|1939.9|0
1654065000000|2022-06-01 06:30:00|1942.3|1940.3|1942.1|1940.1|1942.4|1940.4|1941.9|1939.9|0
1654065300000|2022-06-01 06:35:00|1942|1940|1942.4|1940.4|1942.4|1940.4|1941|1939|0
1654065600000|2022-06-01 06:40:00|1942.6|1940.6|1943.4|1941.4|1943.6|1941.6|1942.5|1940.5|0
1654065900000|2022-06-01 06:45:00|1943.2|1941.2|1943.6|1941.6|1943.7|1941.7|1943.1|1941.1|0
1654066200000|2022-06-01 06:50:00|1943.5|1941.5|1943.5|1941.5|1943.6|1941.6|1943.3|1941.3|0
1654066500000|2022-06-01 06:55:00|1943.3|1941.3|1944.1|1942.1|1944.1|1942.1|1943.3|1941.3|0
1654066800000|2022-06-01 07:00:00|1943.9|1941.9|1945.2|1943.2|1945.6|1943.6|1943.5|1941.5|0
1654067100000|2022-06-01 07:05:00|1945.3|1943.3|1945.9|1943.9|1946.5|1944.5|1944.4|1942.4|0
1654067400000|2022-06-01 07:10:00|1945.7|1943.7|1947.3|1945.3|1948.3|1946.3|1945.4|1943.4|0
1654067700000|2022-06-01 07:15:00|1947|1945|1947.9|1945.9|1948.3|1946.3|1946.5|1944.5|0
1654068000000|2022-06-01 07:20:00|1948.1|1946.1|1947.5|1945.5|1948.5|1946.5|1946.2|1944.2|0
1654068300000|2022-06-01 07:25:00|1947.3|1945.3|1946.5|1944.5|1948.2|1946.2|1946.4|1944.4|0
1654068600000|2022-06-01 07:30:00|1946.6|1944.6|1945.9|1944.7|1946.6|1944.7|1943.9|1942.7|636
1654068900000|2022-06-01 07:35:00|1946.4|1945.2|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|468
1654069200000|2022-06-01 07:40:00|1946.4|1945.2|1944.4|1943.2|1946.4|1945.2|1944.4|1943.2|244
1654069500000|2022-06-01 07:45:00|1944.6|1943.4|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|193
1654069800000|2022-06-01 07:50:00|1945.4|1944.2|1943.4|1942.2|1945.4|1944.2|1942.9|1941.7|249
1654070100000|2022-06-01 07:55:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.9|1942.7|250
1654070400000|2022-06-01 08:00:00|1944.6|1943.4|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|260
1654070700000|2022-06-01 08:05:00|1944.1|1942.9|1941.9|1940.7|1944.4|1943.2|1939.9|1938.7|228
1654071000000|2022-06-01 08:10:00|1941.4|1940.2|1939.4|1938.2|1941.6|1940.4|1938.9|1937.7|189
1654071300000|2022-06-01 08:15:00|1939.6|1938.4|1939.6|1938.4|1940.4|1939.2|1939.4|1938.2|54
1654071600000|2022-06-01 08:20:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|116
1654071900000|2022-06-01 08:25:00|1939.6|1938.4|1940.4|1939.2|1940.9|1939.7|1939.6|1938.4|71
1654072200000|2022-06-01 08:30:00|1940.6|1939.4|1941.6|1940.4|1941.9|1940.7|1940.6|1939.4|45
1654072500000|2022-06-01 08:35:00|1941.9|1940.7|1941.4|1940.2|1942.4|1941.2|1940.4|1939.2|68
1654072800000|2022-06-01 08:40:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|19
1654073100000|2022-06-01 08:45:00|1941.1|1939.9|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|67
1654073400000|2022-06-01 08:50:00|1942.1|1940.9|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|54
1654073700000|2022-06-01 08:55:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|29
1654074000000|2022-06-01 09:00:00|1940.9|1939.7|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|115
1654074300000|2022-06-01 09:05:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1941.1|1939.9|145
1654074600000|2022-06-01 09:10:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|70
1654074900000|2022-06-01 09:15:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|64
1654075200000|2022-06-01 09:20:00|1940.9|1939.7|1942.4|1941.2|1942.9|1941.7|1940.9|1939.7|81
1654075500000|2022-06-01 09:25:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|88
1654075800000|2022-06-01 09:30:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|61
1654076100000|2022-06-01 09:35:00|1943.4|1942.2|1942.1|1940.9|1943.4|1942.2|1941.9|1940.7|86
1654076400000|2022-06-01 09:40:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|49
1654076700000|2022-06-01 09:45:00|1941.6|1940.4|1940.9|1939.7|1941.6|1940.4|1940.9|1939.7|67
1654077000000|2022-06-01 09:50:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|53
1654077300000|2022-06-01 09:55:00|1941.9|1940.7|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|46
1654077600000|2022-06-01 10:00:00|1940.6|1939.4|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|72
1654077900000|2022-06-01 10:05:00|1940.1|1938.9|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|34
1654078200000|2022-06-01 10:10:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|79
1654078500000|2022-06-01 10:15:00|1939.6|1938.4|1939.9|1938.7|1940.1|1938.9|1939.4|1938.2|38
1654078800000|2022-06-01 10:20:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|58
1654079100000|2022-06-01 10:25:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|46
1654079400000|2022-06-01 10:30:00|1938.9|1937.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|33
1654079700000|2022-06-01 10:35:00|1939.6|1938.4|1938.4|1937.2|1939.9|1938.7|1938.4|1937.2|56
1654080000000|2022-06-01 10:40:00|1938.6|1937.4|1939.9|1938.7|1939.9|1938.7|1938.4|1937.2|40
1654080300000|2022-06-01 10:45:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|20
1654080600000|2022-06-01 10:50:00|1939.1|1937.9|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|21
1654080900000|2022-06-01 10:55:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.6|1936.4|105
1654081200000|2022-06-01 11:00:00|1938.9|1937.7|1939.4|1938.2|1939.9|1938.7|1938.4|1937.2|33
1654081500000|2022-06-01 11:05:00|1939.9|1938.7|1940.4|1939.2|1941.4|1940.2|1939.4|1938.2|47
1654081800000|2022-06-01 11:10:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.1|1938.9|23
1654082100000|2022-06-01 11:15:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|45
1654082400000|2022-06-01 11:20:00|1940.6|1939.4|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|33
1654082700000|2022-06-01 11:25:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|35
1654083000000|2022-06-01 11:30:00|1941.1|1939.9|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|59
1654083300000|2022-06-01 11:35:00|1942.1|1940.9|1941.9|1940.7|1942.9|1941.7|1941.4|1940.2|47
1654083600000|2022-06-01 11:40:00|1941.6|1940.4|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|71
1654083900000|2022-06-01 11:45:00|1940.9|1939.7|1941.4|1940.2|1942.4|1941.2|1940.4|1939.2|31
1654084200000|2022-06-01 11:50:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|36
1654084500000|2022-06-01 11:55:00|1941.6|1940.4|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|25
1654084800000|2022-06-01 12:00:00|1943.4|1942.2|1943.4|1942.2|1943.4|1942.2|1942.4|1941.2|29
1654085100000|2022-06-01 12:05:00|1942.9|1941.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|67
1654085400000|2022-06-01 12:10:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|18
1654085700000|2022-06-01 12:15:00|1943.9|1942.7|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|47
1654086000000|2022-06-01 12:20:00|1943.9|1942.7|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|121
1654086300000|2022-06-01 12:25:00|1944.4|1943.2|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|143
1654086600000|2022-06-01 12:30:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|103
1654086900000|2022-06-01 12:35:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1945.4|1944.2|102
1654087200000|2022-06-01 12:40:00|1945.9|1944.7|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|96
1654087500000|2022-06-01 12:45:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|112
1654087800000|2022-06-01 12:50:00|1945.6|1944.4|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|53
1654088100000|2022-06-01 12:55:00|1945.9|1944.7|1944.4|1943.2|1945.9|1944.7|1944.4|1943.2|126
1654088400000|2022-06-01 13:00:00|1944.9|1943.7|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|63
1654088700000|2022-06-01 13:05:00|1943.9|1942.7|1945.9|1944.7|1945.9|1944.7|1943.9|1942.7|87
1654089000000|2022-06-01 13:10:00|1945.4|1944.2|1946.4|1945.2|1946.4|1945.2|1945.4|1944.2|85
1654089300000|2022-06-01 13:15:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|103
1654089600000|2022-06-01 13:20:00|1945.9|1944.7|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|101
1654089900000|2022-06-01 13:25:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|140
1654090200000|2022-06-01 13:30:00|1945.9|1944.7|1946.4|1945.2|1948.4|1947.2|1944.9|1943.7|763
1654090500000|2022-06-01 13:35:00|1945.9|1944.7|1944.4|1943.2|1947.9|1946.7|1944.4|1943.2|543
1654090800000|2022-06-01 13:40:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.9|1942.7|209
1654091100000|2022-06-01 13:45:00|1944.9|1943.7|1943.4|1942.2|1945.9|1944.7|1942.9|1941.7|237
1654091400000|2022-06-01 13:50:00|1943.1|1941.9|1945.4|1944.2|1945.4|1944.2|1942.6|1941.4|204
1654091700000|2022-06-01 13:55:00|1945.1|1943.9|1944.4|1943.2|1945.9|1944.7|1942.9|1941.7|155
1654092000000|2022-06-01 14:00:00|1944.9|1943.7|1944.4|1943.2|1945.9|1944.7|1942.4|1941.2|273
1654092300000|2022-06-01 14:05:00|1943.9|1942.7|1941.6|1940.4|1943.9|1942.7|1940.4|1939.2|258
1654092600000|2022-06-01 14:10:00|1941.4|1940.2|1941.9|1940.7|1942.9|1941.7|1940.4|1939.2|266
1654092900000|2022-06-01 14:15:00|1941.6|1940.4|1938.9|1937.7|1941.9|1940.7|1938.9|1937.7|431
1654093200000|2022-06-01 14:20:00|1939.4|1938.2|1938.9|1937.7|1940.4|1939.2|1938.1|1936.9|262
1654093500000|2022-06-01 14:25:00|1938.6|1937.4|1937.9|1936.7|1939.6|1938.4|1937.4|1936.2|150
1654093800000|2022-06-01 14:30:00|1937.4|1936.2|1935.9|1934.7|1939.4|1938.2|1935.9|1934.7|354
1654094100000|2022-06-01 14:35:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1934.9|1933.7|267
1654094400000|2022-06-01 14:40:00|1935.9|1934.7|1937.9|1936.7|1937.9|1936.7|1935.9|1934.7|242
1654094700000|2022-06-01 14:45:00|1937.4|1936.2|1935.4|1934.2|1937.9|1936.7|1935.4|1934.2|102
1654095000000|2022-06-01 14:50:00|1935.1|1933.9|1938.4|1937.2|1938.9|1937.7|1934.9|1933.7|140
1654095300000|2022-06-01 14:55:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|195
1654095600000|2022-06-01 15:00:00|1937.9|1936.7|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|187
1654095900000|2022-06-01 15:05:00|1936.4|1935.2|1933.9|1932.7|1936.4|1935.2|1933.9|1932.7|364
1654096200000|2022-06-01 15:10:00|1934.1|1932.9|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|134
1654096500000|2022-06-01 15:15:00|1933.9|1932.7|1932.9|1931.7|1934.4|1933.2|1932.4|1931.2|332
1654096800000|2022-06-01 15:20:00|1932.4|1931.2|1931.4|1930.2|1932.6|1931.4|1930.9|1929.7|300
1654097100000|2022-06-01 15:25:00|1931.1|1929.9|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|254
1654097400000|2022-06-01 15:30:00|1931.6|1930.4|1930.9|1929.7|1932.9|1931.7|1930.4|1929.2|176
1654097700000|2022-06-01 15:35:00|1931.4|1930.2|1931.4|1930.2|1931.6|1930.4|1929.9|1928.7|83
1654098000000|2022-06-01 15:40:00|1930.9|1929.7|1928.4|1927.2|1930.9|1929.7|1928.4|1927.2|376
1654098300000|2022-06-01 15:45:00|1928.9|1927.7|1928.4|1927.2|1929.9|1928.7|1928.1|1926.9|137
1654098600000|2022-06-01 15:50:00|1928.1|1926.9|1928.9|1927.7|1928.9|1927.7|1927.4|1926.2|96
1654098900000|2022-06-01 15:55:00|1928.6|1927.4|1928.4|1927.2|1929.4|1928.2|1927.9|1926.7|57
1654099200000|2022-06-01 16:00:00|1928.1|1926.9|1926.9|1925.7|1928.4|1927.2|1926.4|1925.2|117
1654099500000|2022-06-01 16:05:00|1927.4|1926.2|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|111
1654099800000|2022-06-01 16:10:00|1927.4|1926.2|1927.9|1926.7|1928.1|1926.9|1926.1|1924.9|65
1654100100000|2022-06-01 16:15:00|1928.1|1926.9|1929.4|1928.2|1929.9|1928.7|1927.9|1926.7|74
1654100400000|2022-06-01 16:20:00|1929.1|1927.9|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|50
1654100700000|2022-06-01 16:25:00|1929.6|1928.4|1927.9|1926.7|1929.9|1928.7|1927.9|1926.7|70
1654101000000|2022-06-01 16:30:00|1928.1|1926.9|1929.4|1928.2|1930.4|1929.2|1928.1|1926.9|146
1654101300000|2022-06-01 16:35:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.4|1927.2|98
1654101600000|2022-06-01 16:40:00|1929.1|1927.9|1928.6|1927.4|1929.4|1928.2|1928.4|1927.2|54
1654101900000|2022-06-01 16:45:00|1928.4|1927.2|1927.4|1926.2|1928.9|1927.7|1926.9|1925.7|73
1654102200000|2022-06-01 16:50:00|1927.6|1926.4|1929.4|1928.2|1929.4|1928.2|1926.4|1925.2|68
1654102500000|2022-06-01 16:55:00|1928.9|1927.7|1929.9|1928.7|1930.4|1929.2|1928.4|1927.2|169
1654102800000|2022-06-01 17:00:00|1929.4|1928.2|1930.4|1929.2|1930.9|1929.7|1929.4|1928.2|122
1654103100000|2022-06-01 17:05:00|1929.9|1928.7|1932.9|1931.7|1932.9|1931.7|1929.9|1928.7|177
1654103400000|2022-06-01 17:10:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|117
1654103700000|2022-06-01 17:15:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|71
1654104000000|2022-06-01 17:20:00|1933.1|1931.9|1932.4|1931.2|1933.9|1932.7|1931.9|1930.7|80
1654104300000|2022-06-01 17:25:00|1932.6|1931.4|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|75
1654104600000|2022-06-01 17:30:00|1932.6|1931.4|1933.6|1932.4|1933.9|1932.7|1931.6|1930.4|36
1654104900000|2022-06-01 17:35:00|1933.4|1932.2|1934.9|1933.7|1935.4|1934.2|1933.4|1932.2|123
1654105200000|2022-06-01 17:40:00|1934.6|1933.4|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|79
1654105500000|2022-06-01 17:45:00|1935.1|1933.9|1934.4|1933.2|1935.9|1934.7|1933.9|1932.7|75
1654105800000|2022-06-01 17:50:00|1934.6|1933.4|1932.9|1931.7|1934.9|1933.7|1932.9|1931.7|71
1654106100000|2022-06-01 17:55:00|1933.1|1931.9|1933.9|1932.7|1935.4|1934.2|1933.1|1931.9|60
1654106400000|2022-06-01 18:00:00|1934.1|1932.9|1934.9|1933.7|1935.4|1934.2|1933.9|1932.7|63
1654106700000|2022-06-01 18:05:00|1935.1|1933.9|1935.9|1934.7|1936.4|1935.2|1934.4|1933.2|256
1654107000000|2022-06-01 18:10:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1934.4|1933.2|43
1654107300000|2022-06-01 18:15:00|1935.6|1934.4|1935.9|1934.7|1936.4|1935.2|1934.9|1933.7|42
1654107600000|2022-06-01 18:20:00|1935.6|1934.4|1938.4|1937.2|1938.4|1937.2|1934.9|1933.7|183
1654107900000|2022-06-01 18:25:00|1938.1|1936.9|1940.4|1939.2|1940.9|1939.7|1938.1|1936.9|402
1654108200000|2022-06-01 18:30:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|396
1654108500000|2022-06-01 18:35:00|1941.9|1940.7|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|165
1654108800000|2022-06-01 18:40:00|1940.9|1939.7|1942.4|1941.2|1942.9|1941.7|1940.4|1939.2|195
1654109100000|2022-06-01 18:45:00|1942.9|1941.7|1941.4|1940.2|1942.9|1941.7|1940.9|1939.7|146
1654109400000|2022-06-01 18:50:00|1941.6|1940.4|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|111
1654109700000|2022-06-01 18:55:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|208
1654110000000|2022-06-01 19:00:00|1941.4|1940.2|1939.9|1938.7|1941.9|1940.7|1938.9|1937.7|43
1654110300000|2022-06-01 19:05:00|1939.4|1938.2|1940.9|1939.7|1941.6|1940.4|1939.4|1938.2|28
1654110600000|2022-06-01 19:10:00|1940.6|1939.4|1942.4|1941.2|1942.9|1941.7|1940.4|1939.2|52
1654110900000|2022-06-01 19:15:00|1941.9|1940.7|1941.9|1940.7|1943.4|1942.2|1941.4|1940.2|95
1654111200000|2022-06-01 19:20:00|1942.1|1940.9|1941.9|1940.7|1942.9|1941.7|1941.4|1940.2|36
1654111500000|2022-06-01 19:25:00|1942.1|1940.9|1940.9|1939.7|1942.1|1940.9|1940.6|1939.4|33
1654111800000|2022-06-01 19:30:00|1941.1|1939.9|1939.4|1938.2|1941.1|1939.9|1938.9|1937.7|145
1654112100000|2022-06-01 19:35:00|1938.9|1937.7|1941.4|1940.2|1941.4|1940.2|1938.6|1937.4|40
1654112400000|2022-06-01 19:40:00|1941.9|1940.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|78
1654112700000|2022-06-01 19:45:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.4|1938.2|98
1654113000000|2022-06-01 19:50:00|1940.4|1939.2|1937.1|1935.9|1940.9|1939.7|1936.9|1935.7|408
1654113300000|2022-06-01 19:55:00|1937.4|1936.2|1933.9|1932.7|1937.4|1936.2|1933.9|1932.7|346
1654113600000|2022-06-01 20:00:00|1933.4|1932.2|1934.9|1933.7|1935.4|1934.2|1933.4|1932.2|332
1654113900000|2022-06-01 20:05:00|1934.4|1933.2|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|52
1654114200000|2022-06-01 20:10:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1934.6|1933.4|116
1654114500000|2022-06-01 20:15:00|1935.9|1934.7|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|88
1654114800000|2022-06-01 20:20:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|15
1654115100000|2022-06-01 20:25:00|||||||||8
1654115400000|2022-06-01 20:30:00|1935.4|1934.2|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|17
1654115700000|2022-06-01 20:35:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|9
1654116000000|2022-06-01 20:40:00|||||||||2
1654116300000|2022-06-01 20:45:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|48
1654116600000|2022-06-01 20:50:00|1936.1|1934.9|1936.5|1934.5|1936.9|1935.7|1935.6|1934.3|40
1654116900000|2022-06-01 20:55:00|1936.6|1934.6|1935.9|1933.9|1936.7|1934.7|1935.7|1933.7|0
1654117200000|2022-06-01 21:00:00|1935.8|1933.8|1935.7|1933.7|1936.1|1934.1|1935.7|1933.7|5
1654117800000|2022-06-01 21:10:00|1935.8|1933.8|1935.6|1933.6|1935.8|1933.8|1935.6|1933.6|0
1654118100000|2022-06-01 21:15:00|1935.8|1933.8|1935.9|1933.9|1936|1934|1935.8|1933.8|0
1654118400000|2022-06-01 21:20:00|1936|1934|1936|1934|1936|1934|1935.9|1933.9|0
1654118700000|2022-06-01 21:25:00|1935.9|1933.9|1936|1934|1936|1934|1935.9|1933.9|0
1654119000000|2022-06-01 21:30:00|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|1935.8|1933.8|0
1654119300000|2022-06-01 21:35:00|1935.8|1933.8|1935.9|1933.9|1935.9|1933.9|1935.8|1933.8|0
1654119600000|2022-06-01 21:40:00|1936|1934|1935.9|1933.9|1936|1934|1935.9|1933.9|0
1654119900000|2022-06-01 21:45:00|1935.8|1933.8|1935.7|1933.7|1935.8|1933.8|1935.6|1933.6|0
1654120200000|2022-06-01 21:50:00|1935.5|1933.5|1935.7|1933.7|1935.7|1933.7|1935.5|1933.5|0
1654120500000|2022-06-01 21:55:00|1935.8|1933.8|1935.7|1933.7|1935.9|1933.9|1935.7|1933.7|0
1654120800000|2022-06-01 22:00:00|1936.1|1934.1|1935.9|1933.9|1936.4|1934.4|1935.6|1933.6|0
1654121100000|2022-06-01 22:05:00|1936|1934|1936.5|1934.5|1936.7|1934.7|1936|1934|0
1654121400000|2022-06-01 22:10:00|1936.4|1934.4|1936.2|1934.2|1936.5|1934.5|1935.4|1933.4|0
1654121700000|2022-06-01 22:15:00|1936.5|1934.5|1937.2|1935.2|1937.3|1935.3|1936.5|1934.5|0
1654122000000|2022-06-01 22:20:00|1937.5|1935.5|1936.2|1934.2|1937.8|1935.8|1935.8|1933.8|0
1654122300000|2022-06-01 22:25:00|1935.9|1933.9|1936.6|1934.6|1936.8|1934.8|1935.9|1933.9|0
1654122600000|2022-06-01 22:30:00|1936.3|1934.3|1936.1|1934.1|1936.8|1934.8|1935.5|1933.5|0
1654122900000|2022-06-01 22:35:00|1936|1934|1935.9|1933.9|1936.1|1934.1|1935.8|1933.8|0
1654123200000|2022-06-01 22:40:00|1935.8|1933.8|1936|1934|1936.7|1934.7|1935.8|1933.8|0
1654123500000|2022-06-01 22:45:00|1936.1|1934.1|1935.4|1933.4|1936.1|1934.1|1935|1933|0
1654123800000|2022-06-01 22:50:00|1935.3|1933.3|1935.1|1933.1|1935.4|1933.4|1934.7|1932.7|0
1654124100000|2022-06-01 22:55:00|1935|1933|1935|1933|1935.1|1933.1|1935|1933|0
1654124400000|2022-06-01 23:00:00|1935.1|1933.1|1933.9|1931.9|1935.1|1933.1|1933.9|1931.9|0
1654124700000|2022-06-01 23:05:00|1934.1|1932.1|1933.9|1931.9|1934.2|1932.2|1933.8|1931.8|0
1654125000000|2022-06-01 23:10:00|1933.8|1931.8|1934.1|1932.1|1934.1|1932.1|1933.5|1931.5|0
1654125300000|2022-06-01 23:15:00|1934|1932|1933.8|1931.8|1934|1932|1933.6|1931.6|0
1654125600000|2022-06-01 23:20:00|1933.7|1931.7|1933.9|1931.9|1934.1|1932.1|1933.7|1931.7|0
1654125900000|2022-06-01 23:25:00|1934.1|1932.1|1934.1|1932.1|1934.3|1932.3|1933.9|1931.9|0
1654126200000|2022-06-01 23:30:00|1934.2|1932.2|1933.6|1931.6|1934.6|1932.6|1933.6|1931.6|0
1654126500000|2022-06-01 23:35:00|1933.3|1931.3|1932.7|1930.7|1933.7|1931.7|1932.7|1930.7|0
1654126800000|2022-06-01 23:40:00|1932.6|1930.6|1930.2|1928.2|1932.7|1930.7|1929.8|1927.8|0
1654127100000|2022-06-01 23:45:00|1930.3|1928.3|1930.4|1929.2|1932.4|1931.2|1929.4|1927.6|1005
1654127400000|2022-06-01 23:50:00|1930.9|1929.7|1929.1|1927.9|1930.9|1929.7|1927.4|1926.2|378
1654127700000|2022-06-01 23:55:00|1929.4|1928.2|1930.9|1929.7|1931.4|1930.2|1927.9|1926.7|472
1654128000000|2022-06-02 00:00:00|1930.7|1929.9|1925.2|1924.4|1933.4|1932.6|1924.7|1923.9|2615
1654128300000|2022-06-02 00:05:00|1925.7|1924.9|1923.7|1922.9|1927.7|1926.9|1922.2|1921.4|1626
1654128600000|2022-06-02 00:10:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|1043
1654128900000|2022-06-02 00:15:00|1925.2|1924.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|978
1654129200000|2022-06-02 00:20:00|1924.2|1923.4|1922.2|1921.4|1924.2|1923.4|1921.2|1920.4|1327
1654129500000|2022-06-02 00:25:00|1921.7|1920.9|1920.2|1919.4|1923.2|1922.4|1919.7|1918.9|1046
1654129800000|2022-06-02 00:30:00|1920.7|1919.9|1918.2|1917.4|1920.7|1919.9|1917.7|1916.9|1222
1654130100000|2022-06-02 00:35:00|1917.7|1916.9|1920.7|1919.9|1921.2|1920.4|1917.7|1916.9|777
1654130400000|2022-06-02 00:40:00|1921.2|1920.4|1921.2|1920.4|1922.2|1921.4|1920.2|1919.4|601
1654130700000|2022-06-02 00:45:00|1921.7|1920.9|1922.7|1921.9|1923.2|1922.4|1920.7|1919.9|457
1654131000000|2022-06-02 00:50:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1921.7|1920.9|574
1654131300000|2022-06-02 00:55:00|1922.7|1921.9|1923.7|1922.9|1923.7|1922.9|1921.7|1920.9|468
1654131600000|2022-06-02 01:00:00|1923.4|1922.6|1923.7|1922.9|1923.7|1922.9|1922.7|1921.9|441
1654131900000|2022-06-02 01:05:00|1924.2|1923.4|1925.2|1924.4|1925.2|1924.4|1923.7|1922.9|552
1654132200000|2022-06-02 01:10:00|1924.7|1923.9|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|387
1654132500000|2022-06-02 01:15:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|347
1654132800000|2022-06-02 01:20:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|379
1654133100000|2022-06-02 01:25:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|331
1654133400000|2022-06-02 01:30:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.2|1926.4|496
1654133700000|2022-06-02 01:35:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1927.2|1926.4|382
1654134000000|2022-06-02 01:40:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|324
1654134300000|2022-06-02 01:45:00|1928.2|1927.4|1929.2|1928.4|1929.7|1928.9|1927.9|1927.1|483
1654134600000|2022-06-02 01:50:00|1928.7|1927.9|1929.7|1928.9|1929.7|1928.9|1928.2|1927.4|485
1654134900000|2022-06-02 01:55:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|409
1654135200000|2022-06-02 02:00:00|1928.7|1927.9|1926.7|1925.9|1929.2|1928.4|1925.7|1924.9|583
1654135500000|2022-06-02 02:05:00|1926.2|1925.4|1928.2|1927.4|1928.2|1927.4|1926.2|1925.4|207
1654135800000|2022-06-02 02:10:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|217
1654136100000|2022-06-02 02:15:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|194
1654136400000|2022-06-02 02:20:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|105
1654136700000|2022-06-02 02:25:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|362
1654137000000|2022-06-02 02:30:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|294
1654137300000|2022-06-02 02:35:00|1929.7|1928.9|1929.2|1928.4|1930.2|1929.4|1929.2|1928.4|165
1654137600000|2022-06-02 02:40:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|215
1654137900000|2022-06-02 02:45:00|1929.2|1928.4|1930.2|1929.4|1930.7|1929.9|1929.2|1928.4|131
1654138200000|2022-06-02 02:50:00|||||||||23
1654138500000|2022-06-02 02:55:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.7|1928.9|168
1654138800000|2022-06-02 03:00:00|1929.2|1928.4|1930.2|1929.4|1930.2|1929.4|1929.2|1928.4|163
1654139100000|2022-06-02 03:05:00|1930.7|1929.9|1930.2|1929.4|1931.2|1930.4|1930.2|1929.4|252
1654139400000|2022-06-02 03:10:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|234
1654139700000|2022-06-02 03:15:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|201
1654140000000|2022-06-02 03:20:00|1930.2|1929.4|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|102
1654140300000|2022-06-02 03:25:00|1930.4|1929.6|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|254
1654140600000|2022-06-02 03:30:00|1930.2|1929.4|1928.7|1927.9|1930.7|1929.9|1928.7|1927.9|435
1654140900000|2022-06-02 03:35:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|204
1654141200000|2022-06-02 03:40:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|249
1654141500000|2022-06-02 03:45:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|232
1654141800000|2022-06-02 03:50:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|265
1654142100000|2022-06-02 03:55:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|335
1654142400000|2022-06-02 04:00:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|63
1654142700000|2022-06-02 04:05:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|197
1654143000000|2022-06-02 04:10:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|233
1654143300000|2022-06-02 04:15:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|314
1654143600000|2022-06-02 04:20:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|285
1654143900000|2022-06-02 04:25:00|1926.4|1925.6|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|155
1654144200000|2022-06-02 04:30:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|112
1654144500000|2022-06-02 04:35:00|1926.9|1926.1|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|141
1654144800000|2022-06-02 04:40:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|188
1654145100000|2022-06-02 04:45:00|1927.9|1927.1|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|368
1654145400000|2022-06-02 04:50:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|290
1654145700000|2022-06-02 04:55:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|159
1654146000000|2022-06-02 05:00:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|255
1654146300000|2022-06-02 05:05:00|1927.9|1927.1|1926.2|1925.4|1927.9|1927.1|1926.2|1925.4|391
1654146600000|2022-06-02 05:10:00|1925.7|1924.9|1925.2|1924.4|1926.2|1925.4|1924.7|1923.9|746
1654146900000|2022-06-02 05:15:00|1925.7|1924.9|1924.7|1923.9|1925.7|1924.9|1923.7|1922.9|470
1654147200000|2022-06-02 05:20:00|1924.9|1924.1|1924.2|1923.4|1925.2|1924.4|1923.7|1922.9|418
1654147500000|2022-06-02 05:25:00|1924.4|1923.6|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|293
1654147800000|2022-06-02 05:30:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1924.7|1923.9|314
1654148100000|2022-06-02 05:35:00|1924.9|1924.1|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|451
1654148400000|2022-06-02 05:40:00|1924.4|1923.6|1925.7|1924.9|1925.7|1924.9|1924.2|1923.4|411
1654148700000|2022-06-02 05:45:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|668
1654149000000|2022-06-02 05:50:00|1925.9|1925.1|1926.7|1925.9|1926.9|1926.1|1925.7|1924.9|932
1654149300000|2022-06-02 05:55:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|2224
1654149600000|2022-06-02 06:00:00|1926.2|1925.4|1927.7|1926.9|1928.2|1927.4|1926.2|1925.4|2215
1654149900000|2022-06-02 06:05:00|1928.2|1927.4|1928.8|1926.8|1928.8|1927.9|1927.2|1926.4|607
1654150200000|2022-06-02 06:10:00|1928.9|1926.9|1928.5|1926.5|1929.3|1927.3|1928.4|1926.4|1
1654150500000|2022-06-02 06:15:00|1928.4|1926.4|1927.9|1925.9|1928.8|1926.8|1927.9|1925.9|277
1654150800000|2022-06-02 06:20:00|1927.8|1925.8|1928.3|1926.3|1928.3|1926.3|1927.6|1925.6|0
1654151100000|2022-06-02 06:25:00|1928.4|1926.4|1928.5|1926.5|1928.8|1926.8|1927.7|1925.7|0
1654151400000|2022-06-02 06:30:00|1928.6|1926.6|1927.7|1925.7|1928.8|1926.8|1927.7|1925.7|0
1654151700000|2022-06-02 06:35:00|1927.9|1925.9|1927.4|1925.4|1928.2|1926.2|1927.3|1925.3|0
1654152000000|2022-06-02 06:40:00|1927.5|1925.5|1927.7|1925.7|1927.9|1925.9|1927.5|1925.5|0
1654152300000|2022-06-02 06:45:00|1927.6|1925.6|1928.8|1926.8|1929|1927|1927.6|1925.6|0
1654152600000|2022-06-02 06:50:00|1929|1927|1929.2|1927.2|1929.7|1927.7|1928.8|1926.8|0
1654152900000|2022-06-02 06:55:00|1929.3|1927.3|1929.6|1927.6|1929.8|1927.8|1929|1927|0
1654153200000|2022-06-02 07:00:00|1929.5|1927.5|1930.9|1928.9|1931.1|1929.1|1929.3|1927.3|0
1654153500000|2022-06-02 07:05:00|1931|1929|1931.3|1929.3|1931.9|1929.9|1930.7|1928.7|0
1654153800000|2022-06-02 07:10:00|1931.5|1929.5|1931.2|1929.2|1932.1|1930.1|1930.6|1928.6|0
1654154100000|2022-06-02 07:15:00|1931.3|1929.3|1931.9|1929.9|1932.2|1930.2|1931|1929|0
1654154400000|2022-06-02 07:20:00|1932.1|1930.1|1932.2|1930.2|1932.5|1930.5|1931.3|1929.3|0
1654154700000|2022-06-02 07:25:00|1931.9|1929.9|1933|1931|1933.7|1931.7|1931.6|1929.6|0
1654155000000|2022-06-02 07:30:00|1931.6|1930.4|1930.9|1929.7|1932.9|1931.7|1930.4|1929.2|578
1654155300000|2022-06-02 07:35:00|1930.4|1929.2|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|202
1654155600000|2022-06-02 07:40:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|79
1654155900000|2022-06-02 07:45:00|1931.6|1930.4|1930.4|1929.2|1931.6|1930.4|1929.9|1928.7|84
1654156200000|2022-06-02 07:50:00|1930.6|1929.4|1930.9|1929.7|1931.6|1930.4|1930.4|1929.2|66
1654156500000|2022-06-02 07:55:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1929.9|1928.7|28
1654156800000|2022-06-02 08:00:00|1930.6|1929.4|1930.9|1929.7|1931.1|1929.9|1929.6|1928.4|48
1654157100000|2022-06-02 08:05:00|1930.4|1929.2|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|76
1654157400000|2022-06-02 08:10:00|1930.9|1929.7|1932.4|1931.2|1932.4|1931.2|1930.9|1929.7|77
1654157700000|2022-06-02 08:15:00|1932.1|1930.9|1934.4|1933.2|1934.4|1933.2|1931.9|1930.7|150
1654158000000|2022-06-02 08:20:00|1934.1|1932.9|1934.1|1932.9|1934.9|1933.7|1933.9|1932.7|66
1654158300000|2022-06-02 08:25:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|31
1654158600000|2022-06-02 08:30:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|30
1654158900000|2022-06-02 08:35:00|1934.9|1933.7|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|69
1654159200000|2022-06-02 08:40:00|1935.4|1934.2|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|76
1654159500000|2022-06-02 08:45:00|1934.4|1933.2|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|49
1654159800000|2022-06-02 08:50:00|1935.4|1934.2|1933.9|1932.7|1935.4|1934.2|1933.9|1932.7|54
1654160100000|2022-06-02 08:55:00|1933.6|1932.4|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|44
1654160400000|2022-06-02 09:00:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1931.4|1930.2|195
1654160700000|2022-06-02 09:05:00|1933.1|1931.9|1933.4|1932.2|1933.6|1932.4|1932.9|1931.7|81
1654161000000|2022-06-02 09:10:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|28
1654161300000|2022-06-02 09:15:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|69
1654161600000|2022-06-02 09:20:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|54
1654161900000|2022-06-02 09:25:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|65
1654162200000|2022-06-02 09:30:00|1934.4|1933.2|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|54
1654162500000|2022-06-02 09:35:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|24
1654162800000|2022-06-02 09:40:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|16
1654163100000|2022-06-02 09:45:00|1933.6|1932.4|1934.4|1933.2|1934.4|1933.2|1933.4|1932.2|167
1654163400000|2022-06-02 09:50:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|166
1654163700000|2022-06-02 09:55:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|38
1654164000000|2022-06-02 10:00:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|88
1654164300000|2022-06-02 10:05:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|162
1654164600000|2022-06-02 10:10:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|9
1654164900000|2022-06-02 10:15:00|1935.1|1933.9|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|32
1654165200000|2022-06-02 10:20:00|1933.9|1932.7|1933.4|1932.2|1934.4|1933.2|1933.4|1932.2|10
1654165500000|2022-06-02 10:25:00|1933.1|1931.9|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|29
1654165800000|2022-06-02 10:30:00|1933.1|1931.9|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|23
1654166100000|2022-06-02 10:35:00|1933.1|1931.9|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|15
1654166400000|2022-06-02 10:40:00|1934.1|1932.9|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|36
1654166700000|2022-06-02 10:45:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|102
1654167000000|2022-06-02 10:50:00|1934.9|1933.7|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|43
1654167300000|2022-06-02 10:55:00|1935.4|1934.2|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|18
1654167600000|2022-06-02 11:00:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|12
1654167900000|2022-06-02 11:05:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|15
1654168200000|2022-06-02 11:10:00|1934.6|1933.4|1934.1|1932.9|1934.9|1933.7|1933.9|1932.7|36
1654168500000|2022-06-02 11:15:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|26
1654168800000|2022-06-02 11:20:00|1933.9|1932.7|1934.1|1932.9|1934.4|1933.2|1933.4|1932.2|30
1654169100000|2022-06-02 11:25:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|2
1654169400000|2022-06-02 11:30:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.6|1932.4|49
1654169700000|2022-06-02 11:35:00|1934.1|1932.9|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|20
1654170000000|2022-06-02 11:40:00|1934.1|1932.9|1934.1|1932.9|1934.4|1933.2|1933.9|1932.7|8
1654170300000|2022-06-02 11:45:00|1933.9|1932.7|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|26
1654170600000|2022-06-02 11:50:00|1934.1|1932.9|1934.1|1932.9|1934.4|1933.2|1933.9|1932.7|17
1654170900000|2022-06-02 11:55:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|3
1654171200000|2022-06-02 12:00:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|33
1654171500000|2022-06-02 12:05:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|57
1654171800000|2022-06-02 12:10:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|106
1654172100000|2022-06-02 12:15:00|1932.9|1931.7|1932.9|1931.7|1934.1|1932.9|1931.4|1930.2|137
1654172400000|2022-06-02 12:20:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1931.9|1930.7|22
1654172700000|2022-06-02 12:25:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.6|1930.4|23
1654173000000|2022-06-02 12:30:00|1931.6|1930.4|1931.4|1930.2|1932.6|1931.4|1930.9|1929.7|39
1654173300000|2022-06-02 12:35:00|1930.9|1929.7|1932.4|1931.2|1932.9|1931.7|1930.9|1929.7|23
1654173600000|2022-06-02 12:40:00|1932.1|1930.9|1931.9|1930.7|1933.4|1932.2|1931.9|1930.7|27
1654173900000|2022-06-02 12:45:00|1932.1|1930.9|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|81
1654174200000|2022-06-02 12:50:00|1931.6|1930.4|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|99
1654174500000|2022-06-02 12:55:00|1932.6|1931.4|1930.9|1929.7|1932.6|1931.4|1930.9|1929.7|21
1654174800000|2022-06-02 13:00:00|1931.1|1929.9|1929.9|1928.7|1932.4|1931.2|1929.6|1928.4|69
1654175100000|2022-06-02 13:05:00|1929.6|1928.4|1928.4|1927.2|1930.4|1929.2|1927.9|1926.7|98
1654175400000|2022-06-02 13:10:00|1928.9|1927.7|1929.1|1927.9|1929.4|1928.2|1927.9|1926.7|36
1654175700000|2022-06-02 13:15:00|1928.9|1927.7|1929.4|1928.2|1929.9|1928.7|1928.4|1927.2|30
1654176000000|2022-06-02 13:20:00|1929.9|1928.7|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|41
1654176300000|2022-06-02 13:25:00|1928.6|1927.4|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|28
1654176600000|2022-06-02 13:30:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1926.9|1925.7|466
1654176900000|2022-06-02 13:35:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1926.9|1925.7|337
1654177200000|2022-06-02 13:40:00|1929.1|1927.9|1930.4|1929.2|1930.4|1929.2|1927.4|1926.2|229
1654177500000|2022-06-02 13:45:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1927.9|1926.7|242
1654177800000|2022-06-02 13:50:00|1930.4|1929.2|1928.9|1927.7|1930.9|1929.7|1928.9|1927.7|126
1654178100000|2022-06-02 13:55:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1926.4|1925.2|62
1654178400000|2022-06-02 14:00:00|1927.9|1926.7|1929.4|1928.2|1930.9|1929.7|1927.9|1926.7|268
1654178700000|2022-06-02 14:05:00|1928.9|1927.7|1930.4|1929.2|1930.9|1929.7|1928.4|1927.2|323
1654179000000|2022-06-02 14:10:00|1929.9|1928.7|1932.9|1931.7|1933.4|1932.2|1929.9|1928.7|368
1654179300000|2022-06-02 14:15:00|1932.4|1931.2|1930.4|1929.2|1933.4|1932.2|1929.9|1928.7|133
1654179600000|2022-06-02 14:20:00|1930.6|1929.4|1926.9|1925.7|1930.9|1929.7|1926.6|1925.4|259
1654179900000|2022-06-02 14:25:00|1927.1|1925.9|1928.4|1927.2|1928.4|1927.2|1926.9|1925.7|91
1654180200000|2022-06-02 14:30:00|1928.1|1926.9|1929.4|1928.2|1929.9|1928.7|1927.9|1926.7|71
1654180500000|2022-06-02 14:35:00|1929.1|1927.9|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|66
1654180800000|2022-06-02 14:40:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|86
1654181100000|2022-06-02 14:45:00|1929.6|1928.4|1930.9|1929.7|1930.9|1929.7|1928.4|1927.2|80
1654181400000|2022-06-02 14:50:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|85
1654181700000|2022-06-02 14:55:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1929.9|1928.7|134
1654182000000|2022-06-02 15:00:00|1930.6|1929.4|1932.9|1931.7|1933.4|1932.2|1930.4|1929.2|136
1654182300000|2022-06-02 15:05:00|1932.4|1931.2|1933.4|1932.2|1933.9|1932.7|1932.4|1931.2|69
1654182600000|2022-06-02 15:10:00|1933.9|1932.7|1935.4|1934.2|1935.4|1934.2|1933.9|1932.7|145
1654182900000|2022-06-02 15:15:00|1935.1|1933.9|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|76
1654183200000|2022-06-02 15:20:00|1934.1|1932.9|1934.9|1933.7|1935.1|1933.9|1933.9|1932.7|63
1654183500000|2022-06-02 15:25:00|1935.4|1934.2|1934.9|1933.7|1935.9|1934.7|1933.9|1932.7|267
1654183800000|2022-06-02 15:30:00|1935.1|1933.9|1934.9|1933.7|1935.4|1934.2|1933.9|1932.7|130
1654184100000|2022-06-02 15:35:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|89
1654184400000|2022-06-02 15:40:00|1934.6|1933.4|1936.9|1935.7|1937.4|1936.2|1934.6|1933.4|97
1654184700000|2022-06-02 15:45:00|1937.1|1935.9|1939.4|1938.2|1939.4|1938.2|1936.9|1935.7|218
1654185000000|2022-06-02 15:50:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1938.1|1936.9|151
1654185300000|2022-06-02 15:55:00|1938.6|1937.4|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|104
1654185600000|2022-06-02 16:00:00|1938.4|1937.2|1938.4|1937.2|1938.4|1937.2|1936.9|1935.7|103
1654185900000|2022-06-02 16:05:00|1937.9|1936.7|1937.9|1936.7|1938.6|1937.4|1937.9|1936.7|82
1654186200000|2022-06-02 16:10:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|49
1654186500000|2022-06-02 16:15:00|1938.1|1936.9|1938.9|1937.7|1939.4|1938.2|1937.9|1936.7|57
1654186800000|2022-06-02 16:20:00|1938.4|1937.2|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|63
1654187100000|2022-06-02 16:25:00|1939.9|1938.7|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|58
1654187400000|2022-06-02 16:30:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|80
1654187700000|2022-06-02 16:35:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.6|1939.4|216
1654188000000|2022-06-02 16:40:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.1|1938.9|167
1654188300000|2022-06-02 16:45:00|1940.4|1939.2|1940.4|1939.2|1941.4|1940.2|1940.4|1939.2|83
1654188600000|2022-06-02 16:50:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.4|1939.2|90
1654188900000|2022-06-02 16:55:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|68
1654189200000|2022-06-02 17:00:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.1|1939.9|39
1654189500000|2022-06-02 17:05:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|73
1654189800000|2022-06-02 17:10:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.1|1938.9|73
1654190100000|2022-06-02 17:15:00|1940.6|1939.4|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|70
1654190400000|2022-06-02 17:20:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|61
1654190700000|2022-06-02 17:25:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1940.6|1939.4|66
1654191000000|2022-06-02 17:30:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|84
1654191300000|2022-06-02 17:35:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|90
1654191600000|2022-06-02 17:40:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|73
1654191900000|2022-06-02 17:45:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|35
1654192200000|2022-06-02 17:50:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|69
1654192500000|2022-06-02 17:55:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.1|1939.9|37
1654192800000|2022-06-02 18:00:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|77
1654193100000|2022-06-02 18:05:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|102
1654193400000|2022-06-02 18:10:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.1|1940.9|50
1654193700000|2022-06-02 18:15:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|70
1654194000000|2022-06-02 18:20:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|37
1654194300000|2022-06-02 18:25:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|47
1654194600000|2022-06-02 18:30:00|1942.9|1941.7|1943.1|1941.9|1943.4|1942.2|1942.4|1941.2|44
1654194900000|2022-06-02 18:35:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|9
1654195200000|2022-06-02 18:40:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|57
1654195500000|2022-06-02 18:45:00|1942.9|1941.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|67
1654195800000|2022-06-02 18:50:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|184
1654196100000|2022-06-02 18:55:00|1942.4|1941.2|1940.9|1939.7|1942.9|1941.7|1940.4|1939.2|167
1654196400000|2022-06-02 19:00:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.4|1939.2|91
1654196700000|2022-06-02 19:05:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.1|1940.9|279
1654197000000|2022-06-02 19:10:00|1942.6|1941.4|1943.9|1942.7|1943.9|1942.7|1942.6|1941.4|75
1654197300000|2022-06-02 19:15:00|1943.6|1942.4|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|53
1654197600000|2022-06-02 19:20:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|54
1654197900000|2022-06-02 19:25:00|1943.6|1942.4|1941.9|1940.7|1944.4|1943.2|1941.4|1940.2|71
1654198200000|2022-06-02 19:30:00|1941.6|1940.4|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|51
1654198500000|2022-06-02 19:35:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|76
1654198800000|2022-06-02 19:40:00|1942.6|1941.4|1943.9|1942.7|1943.9|1942.7|1942.4|1941.2|37
1654199100000|2022-06-02 19:45:00|1943.4|1942.2|1943.4|1942.2|1944.1|1942.9|1942.9|1941.7|88
1654199400000|2022-06-02 19:50:00|1943.9|1942.7|1946.4|1945.2|1946.4|1945.2|1943.9|1942.7|246
1654199700000|2022-06-02 19:55:00|1945.9|1944.7|1947.4|1946.2|1947.4|1946.2|1945.9|1944.7|216
1654200000000|2022-06-02 20:00:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|81
1654200300000|2022-06-02 20:05:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|20
1654200600000|2022-06-02 20:10:00|1946.9|1945.7|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|31
1654200900000|2022-06-02 20:15:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|2
1654201200000|2022-06-02 20:20:00|1946.1|1944.9|1946.9|1945.7|1947.1|1945.9|1946.1|1944.9|4
1654201500000|2022-06-02 20:25:00|1946.6|1945.4|1946.6|1945.4|1946.6|1945.4|1946.6|1945.4|1
1654201800000|2022-06-02 20:30:00|1946.9|1945.7|1946.6|1945.4|1946.9|1945.7|1946.4|1945.2|1
1654202100000|2022-06-02 20:35:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|1
1654202400000|2022-06-02 20:40:00|||||||||3
1654202700000|2022-06-02 20:45:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.6|1944.4|59
1654203000000|2022-06-02 20:50:00|1946.1|1944.9|1947.1|1945.1|1947.1|1945.1|1946.1|1944.9|16
1654203300000|2022-06-02 20:55:00|1947|1945|1946.9|1944.9|1947|1945|1946.5|1944.5|1
1654203600000|2022-06-02 21:00:00|1946.8|1944.8|1947|1945|1947|1945|1946.8|1944.8|4
1654203900000|2022-06-02 21:05:00|1947.1|1945.1|1947.1|1945.1|1947.2|1945.2|1947|1945|0
1654204200000|2022-06-02 21:10:00|1947|1945|1947|1945|1947|1945|1947|1945|0
1654204500000|2022-06-02 21:15:00|1947.1|1945.1|1947|1945|1947.1|1945.1|1946.9|1944.9|0
1654204800000|2022-06-02 21:20:00|1947.1|1945.1|1947.1|1945.1|1947.2|1945.2|1946.9|1944.9|0
1654205100000|2022-06-02 21:25:00|1947|1945|1947.1|1945.1|1947.1|1945.1|1947|1945|0
1654205400000|2022-06-02 21:30:00|1947.2|1945.2|1947.2|1945.2|1947.2|1945.2|1947.1|1945.1|0
1654205700000|2022-06-02 21:35:00|1947.1|1945.1|1947.1|1945.1|1947.2|1945.2|1947|1945|0
1654206000000|2022-06-02 21:40:00|1947.2|1945.2|1946.8|1944.8|1947.2|1945.2|1946.8|1944.8|0
1654206300000|2022-06-02 21:45:00|1946.9|1944.9|1946.7|1944.7|1946.9|1944.9|1946.7|1944.7|0
1654206600000|2022-06-02 21:50:00|1946.8|1944.8|1946.7|1944.7|1946.8|1944.8|1946.7|1944.7|0
1654207200000|2022-06-02 22:00:00|1946.8|1944.8|1947.2|1945.2|1947.3|1945.3|1945.9|1943.9|0
1654207500000|2022-06-02 22:05:00|1947.3|1945.3|1949.7|1947.7|1949.8|1947.8|1947.3|1945.3|0
1654207800000|2022-06-02 22:10:00|1950.1|1948.1|1949|1947|1950.1|1948.1|1948.5|1946.5|0
1654208100000|2022-06-02 22:15:00|1948.8|1946.8|1948.3|1946.3|1949.1|1947.1|1948.1|1946.1|0
1654208400000|2022-06-02 22:20:00|1948.2|1946.2|1948.1|1946.1|1948.2|1946.2|1948.1|1946.1|0
1654208700000|2022-06-02 22:25:00|1947.9|1945.9|1947.7|1945.7|1947.9|1945.9|1947.7|1945.7|0
1654209000000|2022-06-02 22:30:00|1947.6|1945.6|1948|1946|1948|1946|1947.6|1945.6|0
1654209300000|2022-06-02 22:35:00|1947.9|1945.9|1947.7|1945.7|1947.9|1945.9|1947.7|1945.7|0
1654209600000|2022-06-02 22:40:00|1947.4|1945.4|1947.4|1945.4|1947.4|1945.4|1947.4|1945.4|0
1654209900000|2022-06-02 22:45:00|1948.6|1946.6|1948.7|1946.7|1948.9|1946.9|1948.5|1946.5|0
1654210200000|2022-06-02 22:50:00|1948.8|1946.8|1948|1946|1948.8|1946.8|1948|1946|0
1654210500000|2022-06-02 22:55:00|1947.7|1945.7|1947.8|1945.8|1948|1946|1947.6|1945.6|0
1654210800000|2022-06-02 23:00:00|1946.6|1944.6|1946.6|1944.6|1946.7|1944.7|1946.3|1944.3|0
1654211100000|2022-06-02 23:05:00|1946.8|1944.8|1946.7|1944.7|1947|1945|1946.7|1944.7|0
1654211400000|2022-06-02 23:10:00|1946.8|1944.8|1947.8|1945.8|1948|1946|1946.8|1944.8|0
1654211700000|2022-06-02 23:15:00|1947.9|1945.9|1947.7|1945.7|1947.9|1945.9|1947.7|1945.7|0
1654212000000|2022-06-02 23:20:00|1947.8|1945.8|1947.4|1945.4|1947.8|1945.8|1947.2|1945.2|0
1654212300000|2022-06-02 23:25:00|1947.6|1945.6|1947|1945|1947.7|1945.7|1946.7|1944.7|0
1654212600000|2022-06-02 23:30:00|1947.1|1945.1|1947.3|1945.3|1947.6|1945.6|1946.1|1944.1|0
1654212900000|2022-06-02 23:35:00|1947.2|1945.2|1947.1|1945.1|1947.8|1945.8|1946.8|1944.8|0
1654213200000|2022-06-02 23:40:00|1947.3|1945.3|1945.7|1943.7|1947.3|1945.3|1945.7|1943.7|0
1654213500000|2022-06-02 23:45:00|1945.5|1943.5|1938.4|1937.2|1945.5|1943.5|1938.4|1937.2|1066
1654213800000|2022-06-02 23:50:00|1938.9|1937.7|1941.4|1940.2|1942.4|1941.2|1938.9|1937.7|494
1654214100000|2022-06-02 23:55:00|1941.9|1940.7|1944.1|1942.9|1944.4|1943.2|1940.9|1939.7|890
1654214400000|2022-06-03 00:00:00|1943.9|1943.1|1942.2|1941.4|1943.9|1943.1|1938.7|1937.9|3044
1654214700000|2022-06-03 00:05:00|1941.7|1940.9|1936.7|1935.9|1942.2|1941.4|1936.7|1935.9|1581
1654215000000|2022-06-03 00:10:00|1937.2|1936.4|1933.7|1932.9|1937.2|1936.4|1933.7|1932.9|1237
1654215300000|2022-06-03 00:15:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1933.2|1932.4|835
1654215600000|2022-06-03 00:20:00|1933.7|1932.9|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|505
1654215900000|2022-06-03 00:25:00|1933.7|1932.9|1936.7|1935.9|1936.7|1935.9|1933.7|1932.9|579
1654216200000|2022-06-03 00:30:00|1936.9|1936.1|1936.7|1935.9|1939.7|1938.9|1936.7|1935.9|1078
1654216500000|2022-06-03 00:35:00|1937.2|1936.4|1935.2|1934.4|1937.2|1936.4|1934.7|1933.9|985
1654216800000|2022-06-03 00:40:00|1935.7|1934.9|1932.7|1931.9|1935.7|1934.9|1932.7|1931.9|952
1654217100000|2022-06-03 00:45:00|1933.2|1932.4|1930.7|1929.9|1933.7|1932.9|1930.7|1929.9|973
1654217400000|2022-06-03 00:50:00|1931.2|1930.4|1930.2|1929.4|1931.2|1930.4|1930.2|1929.4|884
1654217700000|2022-06-03 00:55:00|1929.7|1928.9|1928.7|1927.9|1930.2|1929.4|1928.2|1927.4|731
1654218000000|2022-06-03 01:00:00|1929.2|1928.4|1927.7|1926.9|1929.2|1928.4|1927.2|1926.4|465
1654218300000|2022-06-03 01:05:00|1927.2|1926.4|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|558
1654218600000|2022-06-03 01:10:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|388
1654218900000|2022-06-03 01:15:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|694
1654219200000|2022-06-03 01:20:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|276
1654219500000|2022-06-03 01:25:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1925.2|1924.4|441
1654219800000|2022-06-03 01:30:00|1926.9|1926.1|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|606
1654220100000|2022-06-03 01:35:00|1928.7|1927.9|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|377
1654220400000|2022-06-03 01:40:00|1929.9|1929.1|1930.7|1929.9|1931.2|1930.4|1929.7|1928.9|297
1654220700000|2022-06-03 01:45:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.2|1929.4|290
1654221000000|2022-06-03 01:50:00|1930.7|1929.9|1931.7|1930.9|1931.7|1930.9|1930.7|1929.9|193
1654221300000|2022-06-03 01:55:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|307
1654221600000|2022-06-03 02:00:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|204
1654221900000|2022-06-03 02:05:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|141
1654222200000|2022-06-03 02:10:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1931.7|1930.9|315
1654222500000|2022-06-03 02:15:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|123
1654222800000|2022-06-03 02:20:00|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|54
1654223100000|2022-06-03 02:25:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|258
1654223400000|2022-06-03 02:30:00|||||||||39
1654223700000|2022-06-03 02:35:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|69
1654224000000|2022-06-03 02:40:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1931.7|1930.9|212
1654224300000|2022-06-03 02:45:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|143
1654224600000|2022-06-03 02:50:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|187
1654224900000|2022-06-03 02:55:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|128
1654225200000|2022-06-03 03:00:00|1930.7|1929.9|1930.7|1929.9|1931.2|1930.4|1930.7|1929.9|112
1654225500000|2022-06-03 03:05:00|1930.9|1930.1|1930.2|1929.4|1930.9|1930.1|1930.2|1929.4|79
1654225800000|2022-06-03 03:10:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|131
1654226100000|2022-06-03 03:15:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|273
1654226400000|2022-06-03 03:20:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|39
1654226700000|2022-06-03 03:25:00|1930.7|1929.9|1930.7|1929.9|1931.2|1930.4|1930.2|1929.4|319
1654227000000|2022-06-03 03:30:00|1930.2|1929.4|1930.7|1929.9|1930.7|1929.9|1929.7|1928.9|496
1654227300000|2022-06-03 03:35:00|1930.9|1930.1|1930.7|1929.9|1930.9|1930.1|1930.2|1929.4|250
1654227600000|2022-06-03 03:40:00|1931.2|1930.4|1931.7|1930.9|1931.7|1930.9|1931.2|1930.4|310
1654227900000|2022-06-03 03:45:00|||||||||113
1654228200000|2022-06-03 03:50:00|1931.2|1930.4|1930.7|1929.9|1931.2|1930.4|1930.7|1929.9|110
1654228500000|2022-06-03 03:55:00|||||||||52
1654228800000|2022-06-03 04:00:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|138
1654229100000|2022-06-03 04:05:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|125
1654229400000|2022-06-03 04:10:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|141
1654229700000|2022-06-03 04:15:00|||||||||56
1654230000000|2022-06-03 04:20:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|363
1654230300000|2022-06-03 04:25:00|||||||||170
1654230600000|2022-06-03 04:30:00|1932.7|1931.9|1932.2|1931.4|1933.2|1932.4|1932.2|1931.4|363
1654230900000|2022-06-03 04:35:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|229
1654231200000|2022-06-03 04:40:00|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|99
1654231500000|2022-06-03 04:45:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|218
1654231800000|2022-06-03 04:50:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|220
1654232100000|2022-06-03 04:55:00|||||||||184
1654232400000|2022-06-03 05:00:00|1931.7|1930.9|1930.7|1929.9|1931.7|1930.9|1930.7|1929.9|287
1654232700000|2022-06-03 05:05:00|1930.9|1930.1|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|150
1654233000000|2022-06-03 05:10:00|||||||||68
1654233300000|2022-06-03 05:15:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|280
1654233600000|2022-06-03 05:20:00|1931.2|1930.4|1931.7|1930.9|1931.7|1930.9|1931.2|1930.4|356
1654233900000|2022-06-03 05:25:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|150
1654234200000|2022-06-03 05:30:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|448
1654234500000|2022-06-03 05:35:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|477
1654234800000|2022-06-03 05:40:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|445
1654235100000|2022-06-03 05:45:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|489
1654235400000|2022-06-03 05:50:00|1932.2|1931.4|1932.7|1931.9|1932.7|1931.9|1932.2|1931.4|1134
1654235700000|2022-06-03 05:55:00|1932.2|1931.4|1932.9|1932.1|1933.2|1932.4|1931.7|1930.9|1991
1654236000000|2022-06-03 06:00:00|1933.2|1932.4|1932.7|1931.9|1933.2|1932.4|1932.2|1931.4|2352
1654236300000|2022-06-03 06:05:00|1932.2|1931.4|1934.5|1932.5|1934.6|1932.6|1931.7|1930.9|803
1654236600000|2022-06-03 06:10:00|1934.7|1932.7|1934|1932|1934.9|1932.9|1934|1932|5
1654236900000|2022-06-03 06:15:00|1933.8|1931.8|1934.1|1932.1|1934.8|1932.8|1933.4|1931.4|277
1654237200000|2022-06-03 06:20:00|1934.2|1932.2|1934.8|1932.8|1935.2|1933.2|1934.2|1932.2|0
1654237500000|2022-06-03 06:25:00|1935|1933|1934.5|1932.5|1935.2|1933.2|1934.1|1932.1|0
1654237800000|2022-06-03 06:30:00|1934.4|1932.4|1934.9|1932.9|1935.1|1933.1|1934.4|1932.4|0
1654238100000|2022-06-03 06:35:00|1934.7|1932.7|1934.6|1932.6|1935.1|1933.1|1934.5|1932.5|0
1654238400000|2022-06-03 06:40:00|1934.5|1932.5|1935.2|1933.2|1935.3|1933.3|1934.5|1932.5|0
1654238700000|2022-06-03 06:45:00|1935.3|1933.3|1935|1933|1935.7|1933.7|1935|1933|0
1654239000000|2022-06-03 06:50:00|1934.8|1932.8|1934.7|1932.7|1935.3|1933.3|1934.4|1932.4|0
1654239300000|2022-06-03 06:55:00|1934.6|1932.6|1934.5|1932.5|1935.1|1933.1|1934.4|1932.4|0
1654239600000|2022-06-03 07:00:00|1934.6|1932.6|1932.7|1930.7|1934.6|1932.6|1932.1|1930.1|0
1654239900000|2022-06-03 07:05:00|1932.6|1930.6|1931.8|1929.8|1932.7|1930.7|1931.1|1929.1|0
1654240200000|2022-06-03 07:10:00|1931.5|1929.5|1931.8|1929.8|1932|1930|1930.8|1928.8|0
1654240500000|2022-06-03 07:15:00|1932|1930|1931.8|1929.8|1932.1|1930.1|1931.3|1929.3|0
1654240800000|2022-06-03 07:20:00|1931.6|1929.6|1931.1|1929.1|1932.1|1930.1|1931|1929|0
1654241100000|2022-06-03 07:25:00|1931|1929|1930.5|1928.5|1931|1929|1930.1|1928.1|0
1654241400000|2022-06-03 07:30:00|1930.4|1928.4|1928.4|1927.2|1930.4|1929.2|1917.4|1916.2|2152
1654241700000|2022-06-03 07:35:00|1928.6|1927.4|1929.1|1927.9|1929.4|1928.2|1927.9|1926.7|553
1654242000000|2022-06-03 07:40:00|1929.4|1928.2|1931.9|1930.7|1932.1|1930.9|1929.4|1928.2|781
1654242300000|2022-06-03 07:45:00|1931.4|1930.2|1931.4|1930.2|1932.1|1930.9|1931.4|1930.2|431
1654242600000|2022-06-03 07:50:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|37
1654242900000|2022-06-03 07:55:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|72
1654243200000|2022-06-03 08:00:00|1929.6|1928.4|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|48
1654243500000|2022-06-03 08:05:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|36
1654243800000|2022-06-03 08:10:00|1930.9|1929.7|1931.6|1930.4|1932.1|1930.9|1930.4|1929.2|74
1654244100000|2022-06-03 08:15:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|27
1654244400000|2022-06-03 08:20:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|49
1654244700000|2022-06-03 08:25:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|54
1654245000000|2022-06-03 08:30:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|28
1654245300000|2022-06-03 08:35:00|1930.6|1929.4|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|27
1654245600000|2022-06-03 08:40:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|37
1654245900000|2022-06-03 08:45:00|1931.4|1930.2|1930.6|1929.4|1931.4|1930.2|1930.4|1929.2|42
1654246200000|2022-06-03 08:50:00|1930.4|1929.2|1929.9|1928.7|1930.6|1929.4|1929.4|1928.2|61
1654246500000|2022-06-03 08:55:00|1929.6|1928.4|1930.4|1929.2|1930.9|1929.7|1929.4|1928.2|34
1654246800000|2022-06-03 09:00:00|1930.1|1928.9|1929.6|1928.4|1930.4|1929.2|1929.6|1928.4|11
1654247100000|2022-06-03 09:05:00|1929.9|1928.7|1929.9|1928.7|1930.1|1928.9|1929.4|1928.2|56
1654247400000|2022-06-03 09:10:00|1929.6|1928.4|1928.9|1927.7|1929.6|1928.4|1928.9|1927.7|147
1654247700000|2022-06-03 09:15:00|1929.1|1927.9|1927.9|1926.7|1929.4|1928.2|1927.9|1926.7|109
1654248000000|2022-06-03 09:20:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|28
1654248300000|2022-06-03 09:25:00|1927.4|1926.2|1926.9|1925.7|1927.9|1926.7|1926.9|1925.7|91
1654248600000|2022-06-03 09:30:00|1927.4|1926.2|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|108
1654248900000|2022-06-03 09:35:00|1927.4|1926.2|1926.4|1925.2|1927.4|1926.2|1926.4|1925.2|172
1654249200000|2022-06-03 09:40:00|||||||||42
1654249500000|2022-06-03 09:45:00|1926.1|1924.9|1926.9|1925.7|1927.1|1925.9|1926.1|1924.9|123
1654249800000|2022-06-03 09:50:00|1927.4|1926.2|1928.4|1927.2|1928.9|1927.7|1927.4|1926.2|142
1654250100000|2022-06-03 09:55:00|1928.1|1926.9|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|41
1654250400000|2022-06-03 10:00:00|1928.1|1926.9|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|62
1654250700000|2022-06-03 10:05:00|1927.4|1926.2|1926.9|1925.7|1927.9|1926.7|1926.9|1925.7|22
1654251000000|2022-06-03 10:10:00|1926.4|1925.2|1925.9|1924.7|1927.1|1925.9|1925.9|1924.7|95
1654251300000|2022-06-03 10:15:00|1925.4|1924.2|1926.4|1925.2|1926.4|1925.2|1925.4|1924.2|80
1654251600000|2022-06-03 10:20:00|1925.9|1924.7|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|49
1654251900000|2022-06-03 10:25:00|1927.1|1925.9|1927.4|1926.2|1927.9|1926.7|1927.1|1925.9|59
1654252200000|2022-06-03 10:30:00|1927.6|1926.4|1928.4|1927.2|1928.4|1927.2|1927.6|1926.4|71
1654252500000|2022-06-03 10:35:00|1928.1|1926.9|1926.4|1925.2|1928.4|1927.2|1925.9|1924.7|84
1654252800000|2022-06-03 10:40:00|1926.6|1925.4|1925.9|1924.7|1926.6|1925.4|1925.4|1924.2|81
1654253100000|2022-06-03 10:45:00|1925.4|1924.2|1925.6|1924.4|1925.9|1924.7|1925.4|1924.2|54
1654253400000|2022-06-03 10:50:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|164
1654253700000|2022-06-03 10:55:00|1925.4|1924.2|1925.4|1924.2|1925.4|1924.2|1924.9|1923.7|62
1654254000000|2022-06-03 11:00:00|1924.9|1923.7|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|42
1654254300000|2022-06-03 11:05:00|1924.6|1923.4|1922.9|1921.7|1924.6|1923.4|1922.9|1921.7|171
1654254600000|2022-06-03 11:10:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|63
1654254900000|2022-06-03 11:15:00|1922.9|1921.7|1924.1|1922.9|1924.9|1923.7|1922.9|1921.7|108
1654255200000|2022-06-03 11:20:00|1923.9|1922.7|1924.6|1923.4|1924.9|1923.7|1923.4|1922.2|62
1654255500000|2022-06-03 11:25:00|1924.4|1923.2|1924.4|1923.2|1924.6|1923.4|1923.9|1922.7|36
1654255800000|2022-06-03 11:30:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|60
1654256100000|2022-06-03 11:35:00|1924.6|1923.4|1924.4|1923.2|1925.4|1924.2|1923.9|1922.7|86
1654256400000|2022-06-03 11:40:00|1924.6|1923.4|1924.4|1923.2|1924.6|1923.4|1923.9|1922.7|56
1654256700000|2022-06-03 11:45:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|24
1654257000000|2022-06-03 11:50:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|34
1654257300000|2022-06-03 11:55:00|1923.1|1921.9|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|99
1654257600000|2022-06-03 12:00:00|1922.6|1921.4|1923.4|1922.2|1923.9|1922.7|1922.6|1921.4|36
1654257900000|2022-06-03 12:05:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|27
1654258200000|2022-06-03 12:10:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|37
1654258500000|2022-06-03 12:15:00|1924.4|1923.2|1924.4|1923.2|1924.9|1923.7|1924.4|1923.2|64
1654258800000|2022-06-03 12:20:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|225
1654259100000|2022-06-03 12:25:00|1924.9|1923.7|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|121
1654259400000|2022-06-03 12:30:00|1925.4|1924.2|1928.9|1927.7|1928.9|1927.7|1924.6|1923.4|227
1654259700000|2022-06-03 12:35:00|1928.6|1927.4|1924.4|1923.2|1928.6|1927.4|1923.9|1922.7|159
1654260000000|2022-06-03 12:40:00|1924.6|1923.4|1923.4|1922.2|1924.9|1923.7|1922.9|1921.7|120
1654260300000|2022-06-03 12:45:00|1923.6|1922.4|1923.4|1922.2|1924.9|1923.7|1923.1|1921.9|59
1654260600000|2022-06-03 12:50:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|152
1654260900000|2022-06-03 12:55:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|96
1654261200000|2022-06-03 13:00:00|1924.1|1922.9|1925.4|1924.2|1925.4|1924.2|1924.1|1922.9|129
1654261500000|2022-06-03 13:05:00|1925.1|1923.9|1924.9|1923.7|1926.4|1925.2|1924.9|1923.7|137
1654261800000|2022-06-03 13:10:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|64
1654262100000|2022-06-03 13:15:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|55
1654262400000|2022-06-03 13:20:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|93
1654262700000|2022-06-03 13:25:00|1922.9|1921.7|1922.1|1920.9|1922.9|1921.7|1921.9|1920.7|141
1654263000000|2022-06-03 13:30:00|1922.4|1921.2|1922.9|1921.7|1924.4|1923.2|1920.9|1919.7|486
1654263300000|2022-06-03 13:35:00|1922.6|1921.4|1922.4|1921.2|1922.9|1921.7|1920.4|1919.2|605
1654263600000|2022-06-03 13:40:00|1922.9|1921.7|1920.9|1919.7|1923.4|1922.2|1920.9|1919.7|177
1654263900000|2022-06-03 13:45:00|1921.4|1920.2|1923.4|1922.2|1923.4|1922.2|1920.4|1919.2|336
1654264200000|2022-06-03 13:50:00|1923.1|1921.9|1922.9|1921.7|1923.9|1922.7|1921.9|1920.7|200
1654264500000|2022-06-03 13:55:00|1923.1|1921.9|1923.6|1922.4|1925.4|1924.2|1923.1|1921.9|177
1654264800000|2022-06-03 14:00:00|1923.9|1922.7|1923.4|1922.2|1925.9|1924.7|1922.9|1921.7|291
1654265100000|2022-06-03 14:05:00|1923.6|1922.4|1923.9|1922.7|1924.9|1923.7|1921.9|1920.7|129
1654265400000|2022-06-03 14:10:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1921.4|1920.2|123
1654265700000|2022-06-03 14:15:00|1923.1|1921.9|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|118
1654266000000|2022-06-03 14:20:00|1922.4|1921.2|1921.9|1920.7|1923.4|1922.2|1920.4|1919.2|141
1654266300000|2022-06-03 14:25:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|69
1654266600000|2022-06-03 14:30:00|1921.1|1919.9|1922.1|1920.9|1922.6|1921.4|1920.4|1919.2|241
1654266900000|2022-06-03 14:35:00|1922.4|1921.2|1919.9|1918.7|1922.4|1921.2|1919.4|1918.2|237
1654267200000|2022-06-03 14:40:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|100
1654267500000|2022-06-03 14:45:00|1920.1|1918.9|1920.9|1919.7|1921.9|1920.7|1919.9|1918.7|188
1654267800000|2022-06-03 14:50:00|1921.1|1919.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|153
1654268100000|2022-06-03 14:55:00|1921.1|1919.9|1921.9|1920.7|1922.9|1921.7|1920.9|1919.7|157
1654268400000|2022-06-03 15:00:00|1921.4|1920.2|1920.9|1919.7|1921.9|1920.7|1919.9|1918.7|253
1654268700000|2022-06-03 15:05:00|1920.6|1919.4|1920.1|1918.9|1920.9|1919.7|1919.9|1918.7|170
1654269000000|2022-06-03 15:10:00|1920.4|1919.2|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|238
1654269300000|2022-06-03 15:15:00|1920.1|1918.9|1920.9|1919.7|1921.4|1920.2|1919.9|1918.7|101
1654269600000|2022-06-03 15:20:00|1921.1|1919.9|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|65
1654269900000|2022-06-03 15:25:00|1920.1|1918.9|1920.1|1918.9|1920.9|1919.7|1919.4|1918.2|114
1654270200000|2022-06-03 15:30:00|1920.4|1919.2|1921.4|1920.2|1921.4|1920.2|1919.4|1918.2|156
1654270500000|2022-06-03 15:35:00|1921.1|1919.9|1921.9|1920.7|1922.9|1921.7|1920.9|1919.7|205
1654270800000|2022-06-03 15:40:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|124
1654271100000|2022-06-03 15:45:00|1921.6|1920.4|1920.4|1919.2|1921.9|1920.7|1919.9|1918.7|126
1654271400000|2022-06-03 15:50:00|1919.9|1918.7|1920.4|1919.2|1920.9|1919.7|1919.4|1918.2|75
1654271700000|2022-06-03 15:55:00|1920.6|1919.4|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|58
1654272000000|2022-06-03 16:00:00|1921.1|1919.9|1922.9|1921.7|1923.4|1922.2|1921.1|1919.9|57
1654272300000|2022-06-03 16:05:00|1923.4|1922.2|1921.4|1920.2|1923.4|1922.2|1920.9|1919.7|79
1654272600000|2022-06-03 16:10:00|1921.1|1919.9|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|68
1654272900000|2022-06-03 16:15:00|1922.4|1921.2|1920.9|1919.7|1923.4|1922.2|1920.9|1919.7|65
1654273200000|2022-06-03 16:20:00|1920.6|1919.4|1922.4|1921.2|1922.9|1921.7|1920.4|1919.2|90
1654273500000|2022-06-03 16:25:00|1922.6|1921.4|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|130
1654273800000|2022-06-03 16:30:00|1923.1|1921.9|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|33
1654274100000|2022-06-03 16:35:00|1922.6|1921.4|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|28
1654274400000|2022-06-03 16:40:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.4|1921.2|32
1654274700000|2022-06-03 16:45:00|1922.6|1921.4|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|42
1654275000000|2022-06-03 16:50:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|35
1654275300000|2022-06-03 16:55:00|1924.4|1923.2|1924.6|1923.4|1924.9|1923.7|1924.4|1923.2|48
1654275600000|2022-06-03 17:00:00|1924.9|1923.7|1926.9|1925.7|1926.9|1925.7|1924.4|1923.2|119
1654275900000|2022-06-03 17:05:00|1926.6|1925.4|1925.4|1924.2|1926.9|1925.7|1924.9|1923.7|52
1654276200000|2022-06-03 17:10:00|1924.9|1923.7|1924.4|1923.2|1925.4|1924.2|1923.9|1922.7|42
1654276500000|2022-06-03 17:15:00|1924.1|1922.9|1921.9|1920.7|1924.4|1923.2|1921.4|1920.2|57
1654276800000|2022-06-03 17:20:00|1921.6|1920.4|1923.4|1922.2|1923.4|1922.2|1921.6|1920.4|40
1654277100000|2022-06-03 17:25:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|44
1654277400000|2022-06-03 17:30:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1921.9|1920.7|52
1654277700000|2022-06-03 17:35:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|146
1654278000000|2022-06-03 17:40:00|1923.4|1922.2|1921.9|1920.7|1923.4|1922.2|1921.4|1920.2|66
1654278300000|2022-06-03 17:45:00|1921.6|1920.4|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|93
1654278600000|2022-06-03 17:50:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|40
1654278900000|2022-06-03 17:55:00|1921.6|1920.4|1921.9|1920.7|1922.9|1921.7|1921.6|1920.4|86
1654279200000|2022-06-03 18:00:00|1921.4|1920.2|1922.1|1920.9|1922.4|1921.2|1920.9|1919.7|60
1654279500000|2022-06-03 18:05:00|1921.9|1920.7|1922.4|1921.2|1922.9|1921.7|1921.6|1920.4|72
1654279800000|2022-06-03 18:10:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|54
1654280100000|2022-06-03 18:15:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|124
1654280400000|2022-06-03 18:20:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.4|1921.2|32
1654280700000|2022-06-03 18:25:00|1923.1|1921.9|1924.9|1923.7|1924.9|1923.7|1922.9|1921.7|63
1654281000000|2022-06-03 18:30:00|1924.4|1923.2|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|69
1654281300000|2022-06-03 18:35:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|36
1654281600000|2022-06-03 18:40:00|1922.1|1920.9|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|32
1654281900000|2022-06-03 18:45:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|25
1654282200000|2022-06-03 18:50:00|1922.9|1921.7|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|42
1654282500000|2022-06-03 18:55:00|1923.1|1921.9|1923.9|1922.7|1924.4|1923.2|1923.1|1921.9|31
1654282800000|2022-06-03 19:00:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1922.4|1921.2|52
1654283100000|2022-06-03 19:05:00|1923.4|1922.2|1921.9|1920.7|1923.9|1922.7|1920.9|1919.7|49
1654283400000|2022-06-03 19:10:00|1921.6|1920.4|1920.9|1919.7|1922.4|1921.2|1920.4|1919.2|49
1654283700000|2022-06-03 19:15:00|1920.6|1919.4|1921.1|1919.9|1921.4|1920.2|1920.4|1919.2|38
1654284000000|2022-06-03 19:20:00|1921.4|1920.2|1920.9|1919.7|1921.9|1920.7|1920.4|1919.2|43
1654284300000|2022-06-03 19:25:00|1921.1|1919.9|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|59
1654284600000|2022-06-03 19:30:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|84
1654284900000|2022-06-03 19:35:00|1921.9|1920.7|1922.4|1921.2|1923.4|1922.2|1921.4|1920.2|97
1654285200000|2022-06-03 19:40:00|1922.1|1920.9|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|103
1654285500000|2022-06-03 19:45:00|1921.4|1920.2|1921.9|1920.7|1923.4|1922.2|1920.9|1919.7|227
1654285800000|2022-06-03 19:50:00|1921.4|1920.2|1923.4|1922.2|1923.9|1922.7|1920.9|1919.7|201
1654286100000|2022-06-03 19:55:00|1923.6|1922.4|1921.9|1920.7|1923.9|1922.7|1921.9|1920.7|158
1654286400000|2022-06-03 20:00:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|36
1654286700000|2022-06-03 20:05:00|1922.1|1920.9|1922.4|1921.2|1922.6|1921.4|1921.9|1920.7|56
1654287000000|2022-06-03 20:10:00|1922.6|1921.4|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|22
1654287300000|2022-06-03 20:15:00|1922.6|1921.4|1922.1|1920.9|1922.6|1921.4|1921.9|1920.7|17
1654287600000|2022-06-03 20:20:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|16
1654287900000|2022-06-03 20:25:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|5
1654288200000|2022-06-03 20:30:00|1922.1|1920.9|1922.1|1920.9|1922.4|1921.2|1921.9|1920.7|6
1654288500000|2022-06-03 20:35:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|3
1654288800000|2022-06-03 20:40:00|1922.6|1921.4|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|2
1654289100000|2022-06-03 20:45:00|1922.9|1921.7|1924.1|1922.9|1924.1|1922.9|1922.9|1921.7|70
1654289400000|2022-06-03 20:50:00|1923.9|1922.7|1922.9|1920.9|1923.9|1922.7|1922.1|1920.9|16
1654289700000|2022-06-03 20:55:00|1922.8|1920.8|1922.1|1920.1|1922.9|1920.9|1922|1920|0
1654466400000|2022-06-05 22:00:00|1923.5|1921.5|1924.5|1922.5|1924.7|1922.7|1923.4|1921.4|0
1654466700000|2022-06-05 22:05:00|1924.6|1922.6|1923.2|1921.2|1925.2|1923.2|1923.2|1921.2|0
1654467000000|2022-06-05 22:10:00|1923.1|1921.1|1922|1920|1923.1|1921.1|1922|1920|0
1654467300000|2022-06-05 22:15:00|1922.1|1920.1|1921.8|1919.8|1922.1|1920.1|1921.6|1919.6|0
1654467600000|2022-06-05 22:20:00|1922|1920|1922|1920|1922.1|1920.1|1922|1920|0
1654467900000|2022-06-05 22:25:00|1922.2|1920.2|1921.1|1919.1|1922.3|1920.3|1920.9|1918.9|0
1654468200000|2022-06-05 22:30:00|1921.2|1919.2|1921.4|1919.4|1921.5|1919.5|1921.1|1919.1|0
1654468500000|2022-06-05 22:35:00|1921.5|1919.5|1922.2|1920.2|1922.3|1920.3|1921.5|1919.5|0
1654468800000|2022-06-05 22:40:00|1922.3|1920.3|1921.8|1919.8|1922.3|1920.3|1921.8|1919.8|0
1654469100000|2022-06-05 22:45:00|1922|1920|1921.8|1919.8|1922.4|1920.4|1921.8|1919.8|0
1654469400000|2022-06-05 22:50:00|1921.6|1919.6|1921.8|1919.8|1921.9|1919.9|1921.6|1919.6|0
1654469700000|2022-06-05 22:55:00|1921.9|1919.9|1921.7|1919.7|1921.9|1919.9|1921.5|1919.5|0
1654470000000|2022-06-05 23:00:00|1921.6|1919.6|1921.4|1919.4|1921.6|1919.6|1921|1919|0
1654470300000|2022-06-05 23:05:00|1921.3|1919.3|1921.7|1919.7|1921.7|1919.7|1921.3|1919.3|0
1654470600000|2022-06-05 23:10:00|1921.9|1919.9|1921.9|1919.9|1922|1920|1921.7|1919.7|0
1654470900000|2022-06-05 23:15:00|1922.2|1920.2|1922.3|1920.3|1922.3|1920.3|1922|1920|0
1654471200000|2022-06-05 23:20:00|1922.2|1920.2|1922.2|1920.2|1922.3|1920.3|1922.1|1920.1|0
1654471500000|2022-06-05 23:25:00|1922.3|1920.3|1922.7|1920.7|1922.7|1920.7|1922.1|1920.1|0
1654471800000|2022-06-05 23:30:00|1922.6|1920.6|1923.2|1921.2|1923.9|1921.9|1922.6|1920.6|0
1654472100000|2022-06-05 23:35:00|1923.3|1921.3|1921.5|1919.5|1923.3|1921.3|1921.4|1919.4|0
1654472400000|2022-06-05 23:40:00|1921.4|1919.4|1922.5|1920.5|1922.6|1920.6|1921.4|1919.4|0
1654472700000|2022-06-05 23:45:00|1922.7|1920.7|1925.9|1924.7|1926.4|1925.2|1922.4|1920.7|667
1654473000000|2022-06-05 23:50:00|1925.4|1924.2|1922.4|1921.2|1925.4|1924.2|1921.4|1920.2|625
1654473300000|2022-06-05 23:55:00|1921.9|1920.7|1918.9|1917.7|1921.9|1920.7|1918.9|1917.7|700
1654473600000|2022-06-06 00:00:00|1918.7|1917.9|1925.2|1924.4|1926.7|1925.9|1917.7|1916.9|2194
1654473900000|2022-06-06 00:05:00|1924.7|1923.9|1927.2|1926.4|1928.2|1927.4|1923.7|1922.9|1106
1654474200000|2022-06-06 00:10:00|1927.7|1926.9|1929.7|1928.9|1929.7|1928.9|1926.2|1925.4|582
1654474500000|2022-06-06 00:15:00|1930.2|1929.4|1928.2|1927.4|1930.2|1929.4|1927.7|1926.9|809
1654474800000|2022-06-06 00:20:00|1928.7|1927.9|1929.7|1928.9|1929.7|1928.9|1928.7|1927.9|370
1654475100000|2022-06-06 00:25:00|1929.2|1928.4|1928.2|1927.4|1929.7|1928.9|1927.2|1926.4|372
1654475400000|2022-06-06 00:30:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|487
1654475700000|2022-06-06 00:35:00|1928.2|1927.4|1927.2|1926.4|1928.7|1927.9|1926.7|1925.9|480
1654476000000|2022-06-06 00:40:00|1926.7|1925.9|1926.7|1925.9|1928.7|1927.9|1926.7|1925.9|904
1654476300000|2022-06-06 00:45:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|381
1654476600000|2022-06-06 00:50:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|264
1654476900000|2022-06-06 00:55:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|320
1654477200000|2022-06-06 01:00:00|1929.7|1928.9|1927.7|1926.9|1929.7|1928.9|1927.2|1926.4|507
1654477500000|2022-06-06 01:05:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|293
1654477800000|2022-06-06 01:10:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1927.2|1926.4|319
1654478100000|2022-06-06 01:15:00|1929.7|1928.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|322
1654478400000|2022-06-06 01:20:00|1929.2|1928.4|1929.2|1928.4|1930.2|1929.4|1929.2|1928.4|286
1654478700000|2022-06-06 01:25:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.2|1928.4|204
1654479000000|2022-06-06 01:30:00|1930.2|1929.4|1928.2|1927.4|1930.2|1929.4|1928.2|1927.4|576
1654479300000|2022-06-06 01:35:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|333
1654479600000|2022-06-06 01:40:00|1928.7|1927.9|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|456
1654479900000|2022-06-06 01:45:00|1928.7|1927.9|1930.2|1929.4|1930.2|1929.4|1928.7|1927.9|417
1654480200000|2022-06-06 01:50:00|1930.7|1929.9|1932.2|1931.4|1932.2|1931.4|1930.2|1929.4|378
1654480500000|2022-06-06 01:55:00|1932.7|1931.9|1932.7|1931.9|1933.4|1932.6|1931.7|1930.9|380
1654480800000|2022-06-06 02:00:00|1933.2|1932.4|1934.7|1933.9|1934.7|1933.9|1932.7|1931.9|397
1654481100000|2022-06-06 02:05:00|1934.2|1933.4|1935.2|1934.4|1935.2|1934.4|1934.2|1933.4|127
1654481400000|2022-06-06 02:10:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|125
1654481700000|2022-06-06 02:15:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|236
1654482000000|2022-06-06 02:20:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|201
1654482300000|2022-06-06 02:25:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|379
1654482600000|2022-06-06 02:30:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|267
1654482900000|2022-06-06 02:35:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|268
1654483200000|2022-06-06 02:40:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|225
1654483500000|2022-06-06 02:45:00|||||||||22
1654483800000|2022-06-06 02:50:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|172
1654484100000|2022-06-06 02:55:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|121
1654484400000|2022-06-06 03:00:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|168
1654484700000|2022-06-06 03:05:00|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|134
1654485000000|2022-06-06 03:10:00|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|203
1654485300000|2022-06-06 03:15:00|||||||||135
1654485600000|2022-06-06 03:20:00|||||||||64
1654485900000|2022-06-06 03:25:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|360
1654486200000|2022-06-06 03:30:00|1938.2|1937.4|1939.7|1938.9|1939.7|1938.9|1937.7|1936.9|616
1654486500000|2022-06-06 03:35:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1939.7|1938.9|714
1654486800000|2022-06-06 03:40:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|239
1654487100000|2022-06-06 03:45:00|1940.2|1939.4|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|751
1654487400000|2022-06-06 03:50:00|1940.2|1939.4|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|482
1654487700000|2022-06-06 03:55:00|1939.4|1938.6|1939.2|1938.4|1939.4|1938.6|1939.2|1938.4|118
1654488000000|2022-06-06 04:00:00|1938.7|1937.9|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|515
1654488300000|2022-06-06 04:05:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|144
1654488600000|2022-06-06 04:10:00|1938.7|1937.9|1939.7|1938.9|1939.7|1938.9|1938.7|1937.9|158
1654488900000|2022-06-06 04:15:00|1939.2|1938.4|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|273
1654489200000|2022-06-06 04:20:00|1939.7|1938.9|1940.2|1939.4|1940.7|1939.9|1939.7|1938.9|284
1654489500000|2022-06-06 04:25:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|299
1654489800000|2022-06-06 04:30:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|268
1654490100000|2022-06-06 04:35:00|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|188
1654490400000|2022-06-06 04:40:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|275
1654490700000|2022-06-06 04:45:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|278
1654491000000|2022-06-06 04:50:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|516
1654491300000|2022-06-06 04:55:00|1939.9|1939.1|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|188
1654491600000|2022-06-06 05:00:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|103
1654491900000|2022-06-06 05:05:00|1940.7|1939.9|1941.2|1940.4|1941.2|1940.4|1940.7|1939.9|635
1654492200000|2022-06-06 05:10:00|1940.7|1939.9|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|638
1654492500000|2022-06-06 05:15:00|1940.9|1940.1|1940.7|1939.9|1941.2|1940.4|1940.7|1939.9|213
1654492800000|2022-06-06 05:20:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|355
1654493100000|2022-06-06 05:25:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|719
1654493400000|2022-06-06 05:30:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|238
1654493700000|2022-06-06 05:35:00|1941.2|1940.4|1941.2|1940.4|1941.2|1940.4|1940.7|1939.9|532
1654494000000|2022-06-06 05:40:00|1940.7|1939.9|1939.7|1938.9|1940.7|1939.9|1939.7|1938.9|925
1654494300000|2022-06-06 05:45:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|229
1654494600000|2022-06-06 05:50:00|1939.2|1938.4|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|548
1654494900000|2022-06-06 05:55:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|2078
1654495200000|2022-06-06 06:00:00|1938.4|1937.6|1939.2|1938.4|1939.7|1938.9|1938.2|1937.4|2312
1654495500000|2022-06-06 06:05:00|1938.7|1937.9|1938.7|1936.7|1938.9|1937.9|1937.7|1936.4|552
1654495800000|2022-06-06 06:10:00|1938.9|1936.9|1937.5|1935.5|1939|1937|1937.5|1935.5|4
1654496100000|2022-06-06 06:15:00|1937.2|1935.2|1938.1|1936.1|1938.1|1936.1|1936.8|1934.8|454
1654496400000|2022-06-06 06:20:00|1938.4|1936.4|1938.8|1936.8|1938.8|1936.8|1938.1|1936.1|0
1654496700000|2022-06-06 06:25:00|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|1938.4|1936.4|0
1654497000000|2022-06-06 06:30:00|1938.9|1936.9|1939.5|1937.5|1941|1939|1938.8|1936.8|0
1654497300000|2022-06-06 06:35:00|1939.6|1937.6|1939.5|1937.5|1939.8|1937.8|1939.1|1937.1|0
1654497600000|2022-06-06 06:40:00|1939.8|1937.8|1939.5|1937.5|1940|1938|1939.3|1937.3|0
1654497900000|2022-06-06 06:45:00|1939.6|1937.6|1938.6|1936.6|1939.8|1937.8|1938.2|1936.2|0
1654498200000|2022-06-06 06:50:00|1938.5|1936.5|1937.7|1935.7|1938.6|1936.6|1937.4|1935.4|0
1654498500000|2022-06-06 06:55:00|1937.4|1935.4|1938.3|1936.3|1938.4|1936.4|1937.4|1935.4|0
1654498800000|2022-06-06 07:00:00|1938.5|1936.5|1939.9|1937.9|1940.4|1938.4|1938|1936|0
1654499100000|2022-06-06 07:05:00|1940|1938|1940.1|1938.1|1940.6|1938.6|1939.3|1937.3|0
1654499400000|2022-06-06 07:10:00|1940|1938|1939.5|1937.5|1940.1|1938.1|1939.2|1937.2|0
1654499700000|2022-06-06 07:15:00|1939.7|1937.7|1939.9|1937.9|1940.6|1938.6|1939.2|1937.2|0
1654500000000|2022-06-06 07:20:00|1940|1938|1941.7|1939.7|1942.1|1940.1|1939.2|1937.2|0
1654500300000|2022-06-06 07:25:00|1941.8|1939.8|1939.7|1937.7|1941.8|1939.8|1939.4|1937.4|0
1654500600000|2022-06-06 07:30:00|1939.8|1937.8|1937.9|1936.7|1939.9|1937.9|1937.4|1936.2|396
1654500900000|2022-06-06 07:35:00|1937.6|1936.4|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|160
1654501200000|2022-06-06 07:40:00|1938.9|1937.7|1940.4|1939.2|1940.4|1939.2|1938.6|1937.4|185
1654501500000|2022-06-06 07:45:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|138
1654501800000|2022-06-06 07:50:00|1941.9|1940.7|1942.9|1941.7|1945.9|1944.7|1941.9|1940.7|510
1654502100000|2022-06-06 07:55:00|1943.4|1942.2|1944.4|1943.2|1944.6|1943.4|1942.9|1941.7|110
1654502400000|2022-06-06 08:00:00|1944.9|1943.7|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|94
1654502700000|2022-06-06 08:05:00|1946.1|1944.9|1945.4|1944.2|1946.1|1944.9|1944.4|1943.2|98
1654503000000|2022-06-06 08:10:00|1944.9|1943.7|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|56
1654503300000|2022-06-06 08:15:00|1946.6|1945.4|1945.1|1943.9|1946.9|1945.7|1944.9|1943.7|59
1654503600000|2022-06-06 08:20:00|1944.9|1943.7|1945.1|1943.9|1945.4|1944.2|1944.4|1943.2|50
1654503900000|2022-06-06 08:25:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|78
1654504200000|2022-06-06 08:30:00|1946.4|1945.2|1945.4|1944.2|1946.9|1945.7|1944.9|1943.7|55
1654504500000|2022-06-06 08:35:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|120
1654504800000|2022-06-06 08:40:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|78
1654505100000|2022-06-06 08:45:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|66
1654505400000|2022-06-06 08:50:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|66
1654505700000|2022-06-06 08:55:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|52
1654506000000|2022-06-06 09:00:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|95
1654506300000|2022-06-06 09:05:00|||||||||8
1654506600000|2022-06-06 09:10:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|62
1654506900000|2022-06-06 09:15:00|1945.1|1943.9|1944.4|1943.2|1945.1|1943.9|1944.4|1943.2|135
1654507200000|2022-06-06 09:20:00|1943.9|1942.7|1944.9|1943.7|1944.9|1943.7|1943.6|1942.4|64
1654507500000|2022-06-06 09:25:00|1944.6|1943.4|1944.4|1943.2|1944.6|1943.4|1943.9|1942.7|19
1654507800000|2022-06-06 09:30:00|1943.9|1942.7|1944.1|1942.9|1944.4|1943.2|1943.9|1942.7|34
1654508100000|2022-06-06 09:35:00|1944.4|1943.2|1943.1|1941.9|1944.4|1943.2|1943.1|1941.9|58
1654508400000|2022-06-06 09:40:00|1942.9|1941.7|1942.1|1940.9|1943.4|1942.2|1941.9|1940.7|76
1654508700000|2022-06-06 09:45:00|1941.9|1940.7|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|34
1654509000000|2022-06-06 09:50:00|1943.6|1942.4|1943.1|1941.9|1943.9|1942.7|1942.9|1941.7|25
1654509300000|2022-06-06 09:55:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|13
1654509600000|2022-06-06 10:00:00|1943.9|1942.7|1944.6|1943.4|1944.9|1943.7|1943.9|1942.7|43
1654509900000|2022-06-06 10:05:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|29
1654510200000|2022-06-06 10:10:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|44
1654510500000|2022-06-06 10:15:00|1944.4|1943.2|1944.4|1943.2|1944.9|1943.7|1944.4|1943.2|49
1654510800000|2022-06-06 10:20:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|22
1654511100000|2022-06-06 10:25:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|6
1654511400000|2022-06-06 10:30:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|44
1654511700000|2022-06-06 10:35:00|1943.9|1942.7|1942.9|1941.7|1944.1|1942.9|1942.9|1941.7|177
1654512000000|2022-06-06 10:40:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|72
1654512300000|2022-06-06 10:45:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|41
1654512600000|2022-06-06 10:50:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|40
1654512900000|2022-06-06 10:55:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|77
1654513200000|2022-06-06 11:00:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|86
1654513500000|2022-06-06 11:05:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|24
1654513800000|2022-06-06 11:10:00|||||||||20
1654514100000|2022-06-06 11:15:00|1942.9|1941.7|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|17
1654514400000|2022-06-06 11:20:00|1943.6|1942.4|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|36
1654514700000|2022-06-06 11:25:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|63
1654515000000|2022-06-06 11:30:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|18
1654515300000|2022-06-06 11:35:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|41
1654515600000|2022-06-06 11:40:00|1944.4|1943.2|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|127
1654515900000|2022-06-06 11:45:00|1943.9|1942.7|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|43
1654516200000|2022-06-06 11:50:00|1942.9|1941.7|1944.4|1943.2|1944.4|1943.2|1942.4|1941.2|106
1654516500000|2022-06-06 11:55:00|1943.9|1942.7|1945.4|1944.2|1945.4|1944.2|1943.9|1942.7|28
1654516800000|2022-06-06 12:00:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|27
1654517100000|2022-06-06 12:05:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|60
1654517400000|2022-06-06 12:10:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|44
1654517700000|2022-06-06 12:15:00|1945.6|1944.4|1944.9|1943.7|1945.6|1944.4|1944.9|1943.7|19
1654518000000|2022-06-06 12:20:00|1945.4|1944.2|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|97
1654518300000|2022-06-06 12:25:00|1944.6|1943.4|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|127
1654518600000|2022-06-06 12:30:00|1945.1|1943.9|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|43
1654518900000|2022-06-06 12:35:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|43
1654519200000|2022-06-06 12:40:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|78
1654519500000|2022-06-06 12:45:00|1946.6|1945.4|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|109
1654519800000|2022-06-06 12:50:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|71
1654520100000|2022-06-06 12:55:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|63
1654520400000|2022-06-06 13:00:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|100
1654520700000|2022-06-06 13:05:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|57
1654521000000|2022-06-06 13:10:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|157
1654521300000|2022-06-06 13:15:00|1944.9|1943.7|1945.6|1944.4|1945.9|1944.7|1944.4|1943.2|230
1654521600000|2022-06-06 13:20:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|87
1654521900000|2022-06-06 13:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.1|1943.9|116
1654522200000|2022-06-06 13:30:00|1946.4|1945.2|1945.9|1944.7|1948.4|1947.2|1945.4|1944.2|721
1654522500000|2022-06-06 13:35:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1944.4|1943.2|257
1654522800000|2022-06-06 13:40:00|1945.6|1944.4|1946.4|1945.2|1947.9|1946.7|1945.4|1944.2|252
1654523100000|2022-06-06 13:45:00|1946.6|1945.4|1945.1|1943.9|1946.9|1945.7|1943.9|1942.7|201
1654523400000|2022-06-06 13:50:00|1944.9|1943.7|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|173
1654523700000|2022-06-06 13:55:00|1945.6|1944.4|1946.9|1945.7|1946.9|1945.7|1944.9|1943.7|123
1654524000000|2022-06-06 14:00:00|1947.1|1945.9|1948.4|1947.2|1949.4|1948.2|1946.4|1945.2|317
1654524300000|2022-06-06 14:05:00|1948.9|1947.7|1948.4|1947.2|1949.4|1948.2|1947.6|1946.4|213
1654524600000|2022-06-06 14:10:00|1948.1|1946.9|1948.6|1947.4|1949.4|1948.2|1947.9|1946.7|155
1654524900000|2022-06-06 14:15:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|205
1654525200000|2022-06-06 14:20:00|1947.9|1946.7|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|292
1654525500000|2022-06-06 14:25:00|1948.4|1947.2|1949.9|1948.7|1950.4|1949.2|1947.9|1946.7|168
1654525800000|2022-06-06 14:30:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|124
1654526100000|2022-06-06 14:35:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|260
1654526400000|2022-06-06 14:40:00|1950.9|1949.7|1950.4|1949.2|1951.4|1950.2|1948.9|1947.7|102
1654526700000|2022-06-06 14:45:00|1950.6|1949.4|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|91
1654527000000|2022-06-06 14:50:00|1949.6|1948.4|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|95
1654527300000|2022-06-06 14:55:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.1|1947.9|114
1654527600000|2022-06-06 15:00:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|119
1654527900000|2022-06-06 15:05:00|1949.1|1947.9|1947.6|1946.4|1949.4|1948.2|1947.4|1946.2|111
1654528200000|2022-06-06 15:10:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.4|1944.2|227
1654528500000|2022-06-06 15:15:00|1945.9|1944.7|1942.4|1941.2|1945.9|1944.7|1942.4|1941.2|293
1654528800000|2022-06-06 15:20:00|1941.9|1940.7|1943.1|1941.9|1943.4|1942.2|1941.9|1940.7|131
1654529100000|2022-06-06 15:25:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|325
1654529400000|2022-06-06 15:30:00|1942.4|1941.2|1941.4|1940.2|1943.4|1942.2|1940.9|1939.7|246
1654529700000|2022-06-06 15:35:00|1940.9|1939.7|1941.4|1940.2|1942.4|1941.2|1940.4|1939.2|157
1654530000000|2022-06-06 15:40:00|1941.1|1939.9|1942.9|1941.7|1943.4|1942.2|1940.9|1939.7|167
1654530300000|2022-06-06 15:45:00|1943.1|1941.9|1941.9|1940.7|1944.1|1942.9|1941.9|1940.7|115
1654530600000|2022-06-06 15:50:00|1942.1|1940.9|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|201
1654530900000|2022-06-06 15:55:00|1943.6|1942.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|147
1654531200000|2022-06-06 16:00:00|1943.9|1942.7|1940.4|1939.2|1944.4|1943.2|1939.4|1938.2|116
1654531500000|2022-06-06 16:05:00|1940.1|1938.9|1939.4|1938.2|1941.4|1940.2|1939.4|1938.2|41
1654531800000|2022-06-06 16:10:00|1939.1|1937.9|1939.4|1938.2|1940.4|1939.2|1938.4|1937.2|107
1654532100000|2022-06-06 16:15:00|1939.1|1937.9|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|80
1654532400000|2022-06-06 16:20:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|70
1654532700000|2022-06-06 16:25:00|1940.4|1939.2|1939.4|1938.2|1940.9|1939.7|1938.9|1937.7|67
1654533000000|2022-06-06 16:30:00|1938.9|1937.7|1941.4|1940.2|1941.4|1940.2|1938.4|1937.2|91
1654533300000|2022-06-06 16:35:00|1940.9|1939.7|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|106
1654533600000|2022-06-06 16:40:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|105
1654533900000|2022-06-06 16:45:00|1942.4|1941.2|1943.1|1941.9|1943.4|1942.2|1942.4|1941.2|230
1654534200000|2022-06-06 16:50:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1941.4|1940.2|31
1654534500000|2022-06-06 16:55:00|1943.1|1941.9|1944.4|1943.2|1944.4|1943.2|1942.9|1941.7|35
1654534800000|2022-06-06 17:00:00|1944.1|1942.9|1943.4|1942.2|1944.6|1943.4|1943.4|1942.2|92
1654535100000|2022-06-06 17:05:00|1943.6|1942.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|34
1654535400000|2022-06-06 17:10:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1942.9|1941.7|96
1654535700000|2022-06-06 17:15:00|1943.4|1942.2|1943.4|1942.2|1944.4|1943.2|1942.4|1941.2|47
1654536000000|2022-06-06 17:20:00|1943.1|1941.9|1943.1|1941.9|1943.9|1942.7|1942.4|1941.2|29
1654536300000|2022-06-06 17:25:00|1942.9|1941.7|1943.6|1942.4|1943.9|1942.7|1942.9|1941.7|27
1654536600000|2022-06-06 17:30:00|1943.4|1942.2|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|65
1654536900000|2022-06-06 17:35:00|1944.4|1943.2|1945.9|1944.7|1946.4|1945.2|1943.9|1942.7|162
1654537200000|2022-06-06 17:40:00|1945.4|1944.2|1946.4|1945.2|1946.9|1945.7|1945.4|1944.2|95
1654537500000|2022-06-06 17:45:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|67
1654537800000|2022-06-06 17:50:00|1947.4|1946.2|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|138
1654538100000|2022-06-06 17:55:00|1947.9|1946.7|1948.6|1947.4|1948.9|1947.7|1947.4|1946.2|56
1654538400000|2022-06-06 18:00:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|60
1654538700000|2022-06-06 18:05:00|1948.1|1946.9|1947.9|1946.7|1948.9|1947.7|1946.9|1945.7|71
1654539000000|2022-06-06 18:10:00|1948.4|1947.2|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|46
1654539300000|2022-06-06 18:15:00|1946.4|1945.2|1946.9|1945.7|1947.4|1946.2|1946.1|1944.9|41
1654539600000|2022-06-06 18:20:00|1946.6|1945.4|1945.4|1944.2|1946.9|1945.7|1944.6|1943.4|64
1654539900000|2022-06-06 18:25:00|1945.1|1943.9|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|39
1654540200000|2022-06-06 18:30:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|35
1654540500000|2022-06-06 18:35:00|1944.9|1943.7|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|58
1654540800000|2022-06-06 18:40:00|1944.1|1942.9|1945.4|1944.2|1945.9|1944.7|1943.9|1942.7|69
1654541100000|2022-06-06 18:45:00|1945.6|1944.4|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|49
1654541400000|2022-06-06 18:50:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1942.4|1941.2|50
1654541700000|2022-06-06 18:55:00|1944.6|1943.4|1945.9|1944.7|1945.9|1944.7|1944.1|1942.9|44
1654542000000|2022-06-06 19:00:00|1945.4|1944.2|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|45
1654542300000|2022-06-06 19:05:00|1945.1|1943.9|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|74
1654542600000|2022-06-06 19:10:00|1943.6|1942.4|1943.4|1942.2|1944.1|1942.9|1942.4|1941.2|70
1654542900000|2022-06-06 19:15:00|1942.9|1941.7|1942.1|1940.9|1944.4|1943.2|1941.9|1940.7|115
1654543200000|2022-06-06 19:20:00|1942.4|1941.2|1943.4|1942.2|1944.4|1943.2|1941.4|1940.2|106
1654543500000|2022-06-06 19:25:00|1943.6|1942.4|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|36
1654543800000|2022-06-06 19:30:00|1942.9|1941.7|1943.6|1942.4|1944.4|1943.2|1942.9|1941.7|104
1654544100000|2022-06-06 19:35:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|54
1654544400000|2022-06-06 19:40:00|1942.9|1941.7|1945.9|1944.7|1945.9|1944.7|1942.6|1941.4|104
1654544700000|2022-06-06 19:45:00|1945.6|1944.4|1944.1|1942.9|1946.4|1945.2|1943.9|1942.7|56
1654545000000|2022-06-06 19:50:00|1943.9|1942.7|1946.9|1945.7|1946.9|1945.7|1943.9|1942.7|174
1654545300000|2022-06-06 19:55:00|1946.4|1945.2|1945.9|1944.7|1947.9|1946.7|1945.6|1944.4|117
1654545600000|2022-06-06 20:00:00|1945.6|1944.4|1945.9|1944.7|1946.1|1944.9|1945.4|1944.2|16
1654545900000|2022-06-06 20:05:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|0
1654546200000|2022-06-06 20:10:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|24
1654546500000|2022-06-06 20:15:00|1945.6|1944.4|1946.9|1945.7|1946.9|1945.7|1945.6|1944.4|5
1654546800000|2022-06-06 20:20:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|7
1654547100000|2022-06-06 20:25:00|1946.4|1945.2|1945.6|1944.4|1946.4|1945.2|1945.4|1944.2|13
1654547400000|2022-06-06 20:30:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|7
1654547700000|2022-06-06 20:35:00|1946.1|1944.9|1945.9|1944.7|1946.1|1944.9|1945.9|1944.7|4
1654548000000|2022-06-06 20:40:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|10
1654548300000|2022-06-06 20:45:00|1946.1|1944.9|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|50
1654548600000|2022-06-06 20:50:00|1945.4|1944.2|1947.9|1945.9|1947.9|1945.9|1945.4|1944.2|75
1654548900000|2022-06-06 20:55:00|1948|1946|1947.8|1945.8|1948.2|1946.2|1947.8|1945.8|0
1654549200000|2022-06-06 21:00:00|1947.9|1945.9|1948|1946|1948|1946|1947.8|1945.8|7
1654549500000|2022-06-06 21:05:00|1947.9|1945.9|1948|1946|1948.1|1946.1|1947.9|1945.9|0
1654549800000|2022-06-06 21:10:00|1948.1|1946.1|1947.9|1945.9|1948.1|1946.1|1947.6|1945.6|0
1654550100000|2022-06-06 21:15:00|1948|1946|1947.9|1945.9|1948.1|1946.1|1947.9|1945.9|0
1654550400000|2022-06-06 21:20:00|1948|1946|1947.8|1945.8|1948|1946|1947.8|1945.8|0
1654550700000|2022-06-06 21:25:00|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|0
1654551000000|2022-06-06 21:30:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.6|1945.6|0
1654551300000|2022-06-06 21:35:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1654551600000|2022-06-06 21:40:00|1947.7|1945.7|1947.8|1945.8|1947.8|1945.8|1947.7|1945.7|0
1654551900000|2022-06-06 21:45:00|1947.9|1945.9|1947.9|1945.9|1948|1946|1947.9|1945.9|0
1654552200000|2022-06-06 21:50:00|1947.8|1945.8|1947.9|1945.9|1947.9|1945.9|1947.8|1945.8|0
1654552500000|2022-06-06 21:55:00|1948|1946|1948.1|1946.1|1948.1|1946.1|1947.9|1945.9|0
1654552800000|2022-06-06 22:00:00|1948|1946|1949.1|1947.1|1949.6|1947.6|1947.8|1945.8|0
1654553100000|2022-06-06 22:05:00|1949.3|1947.3|1949|1947|1949.8|1947.8|1948.9|1946.9|0
1654553400000|2022-06-06 22:10:00|1948.9|1946.9|1949.1|1947.1|1949.6|1947.6|1948.9|1946.9|0
1654553700000|2022-06-06 22:15:00|1949.2|1947.2|1949|1947|1949.5|1947.5|1948.8|1946.8|0
1654554000000|2022-06-06 22:20:00|1948.9|1946.9|1948.2|1946.2|1949.1|1947.1|1948|1946|0
1654554300000|2022-06-06 22:25:00|1948.3|1946.3|1949.4|1947.4|1949.4|1947.4|1948.3|1946.3|0
1654554600000|2022-06-06 22:30:00|1949.3|1947.3|1948.3|1946.3|1949.4|1947.4|1948.1|1946.1|0
1654554900000|2022-06-06 22:35:00|1948.5|1946.5|1947.6|1945.6|1948.5|1946.5|1947.4|1945.4|0
1654555200000|2022-06-06 22:40:00|1947.7|1945.7|1947.6|1945.6|1947.7|1945.7|1947.6|1945.6|0
1654555500000|2022-06-06 22:45:00|1947.7|1945.7|1947.6|1945.6|1947.8|1945.8|1947.4|1945.4|0
1654555800000|2022-06-06 22:50:00|1947.7|1945.7|1947.6|1945.6|1947.7|1945.7|1947.6|1945.6|0
1654556100000|2022-06-06 22:55:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1654556400000|2022-06-06 23:00:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.3|1945.3|0
1654556700000|2022-06-06 23:05:00|1947.7|1945.7|1948.3|1946.3|1948.3|1946.3|1947.7|1945.7|0
1654557000000|2022-06-06 23:10:00|1948.2|1946.2|1947.7|1945.7|1948.2|1946.2|1947.7|1945.7|0
1654557300000|2022-06-06 23:15:00|1947.8|1945.8|1947.6|1945.6|1947.9|1945.9|1947.3|1945.3|0
1654557600000|2022-06-06 23:20:00|1947.9|1945.9|1947.9|1945.9|1948.6|1946.6|1947.6|1945.6|0
1654557900000|2022-06-06 23:25:00|1947.8|1945.8|1947.9|1945.9|1948.3|1946.3|1947.8|1945.8|0
1654558200000|2022-06-06 23:30:00|1948.8|1946.8|1947.9|1945.9|1948.8|1946.8|1947.6|1945.6|0
1654558500000|2022-06-06 23:35:00|1948|1946|1947.3|1945.3|1948.5|1946.5|1947.1|1945.1|0
1654558800000|2022-06-06 23:40:00|1947.4|1945.4|1946.3|1944.3|1947.4|1945.4|1946.1|1944.1|0
1654559100000|2022-06-06 23:45:00|1946.4|1944.4|1947.4|1946.2|1947.4|1946.2|1942.6|1941.4|432
1654559400000|2022-06-06 23:50:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1946.4|1945.2|362
1654559700000|2022-06-06 23:55:00|1948.4|1947.2|1946.9|1945.7|1948.9|1947.7|1945.4|1944.2|353
1654560000000|2022-06-07 00:00:00|1946.7|1945.9|1945.7|1944.9|1947.7|1946.9|1944.2|1943.4|1453
1654560300000|2022-06-07 00:05:00|1945.2|1944.4|1945.2|1944.4|1947.7|1946.9|1944.2|1943.4|671
1654560600000|2022-06-07 00:10:00|1944.7|1943.9|1945.7|1944.9|1946.7|1945.9|1944.2|1943.4|493
1654560900000|2022-06-07 00:15:00|1945.2|1944.4|1947.7|1946.9|1947.7|1946.9|1944.7|1943.9|789
1654561200000|2022-06-07 00:20:00|1947.2|1946.4|1946.2|1945.4|1948.4|1947.6|1946.2|1945.4|694
1654561500000|2022-06-07 00:25:00|1945.7|1944.9|1946.7|1945.9|1946.7|1945.9|1945.2|1944.4|286
1654561800000|2022-06-07 00:30:00|1946.2|1945.4|1945.4|1944.6|1946.7|1945.9|1944.2|1943.4|529
1654562100000|2022-06-07 00:35:00|1945.2|1944.4|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|223
1654562400000|2022-06-07 00:40:00|1946.7|1945.9|1949.2|1948.4|1949.7|1948.9|1945.7|1944.9|576
1654562700000|2022-06-07 00:45:00|1948.7|1947.9|1951.2|1950.4|1951.2|1950.4|1947.7|1946.9|1112
1654563000000|2022-06-07 00:50:00|1950.7|1949.9|1950.7|1949.9|1951.7|1950.9|1949.9|1949.1|488
1654563300000|2022-06-07 00:55:00|1951.2|1950.4|1951.2|1950.4|1951.9|1951.1|1950.2|1949.4|515
1654563600000|2022-06-07 01:00:00|1951.7|1950.9|1953.2|1952.4|1953.2|1952.4|1951.2|1950.4|434
1654563900000|2022-06-07 01:05:00|1952.7|1951.9|1954.2|1953.4|1954.7|1953.9|1952.7|1951.9|666
1654564200000|2022-06-07 01:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|355
1654564500000|2022-06-07 01:15:00|1954.7|1953.9|1955.7|1954.9|1955.7|1954.9|1953.7|1952.9|456
1654564800000|2022-06-07 01:20:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|242
1654565100000|2022-06-07 01:25:00|1955.2|1954.4|1948.2|1947.4|1955.7|1954.9|1948.2|1947.4|1207
1654565400000|2022-06-07 01:30:00|1948.7|1947.9|1951.4|1950.6|1951.7|1950.9|1947.7|1946.9|729
1654565700000|2022-06-07 01:35:00|1951.7|1950.9|1952.2|1951.4|1952.7|1951.9|1950.7|1949.9|340
1654566000000|2022-06-07 01:40:00|1951.7|1950.9|1954.7|1953.9|1955.7|1954.9|1951.7|1950.9|643
1654566300000|2022-06-07 01:45:00|1954.2|1953.4|1955.7|1954.9|1955.7|1954.9|1953.9|1953.1|418
1654566600000|2022-06-07 01:50:00|1956.2|1955.4|1955.7|1954.9|1956.7|1955.9|1955.2|1954.4|295
1654566900000|2022-06-07 01:55:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1953.7|1952.9|244
1654567200000|2022-06-07 02:00:00|1955.7|1954.9|1954.7|1953.9|1956.2|1955.4|1954.2|1953.4|323
1654567500000|2022-06-07 02:05:00|1954.9|1954.1|1954.2|1953.4|1955.2|1954.4|1954.2|1953.4|238
1654567800000|2022-06-07 02:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|160
1654568100000|2022-06-07 02:15:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|144
1654568400000|2022-06-07 02:20:00|1954.2|1953.4|1954.7|1953.9|1954.7|1953.9|1953.7|1952.9|181
1654568700000|2022-06-07 02:25:00|1954.2|1953.4|1953.2|1952.4|1954.7|1953.9|1953.2|1952.4|303
1654569000000|2022-06-07 02:30:00|1953.7|1952.9|1952.9|1952.1|1953.7|1952.9|1952.7|1951.9|168
1654569300000|2022-06-07 02:35:00|1953.2|1952.4|1951.2|1950.4|1953.2|1952.4|1951.2|1950.4|371
1654569600000|2022-06-07 02:40:00|1950.7|1949.9|1951.2|1950.4|1951.7|1950.9|1950.7|1949.9|149
1654569900000|2022-06-07 02:45:00|1951.4|1950.6|1951.7|1950.9|1952.2|1951.4|1950.2|1949.4|196
1654570200000|2022-06-07 02:50:00|1952.2|1951.4|1952.7|1951.9|1953.2|1952.4|1952.2|1951.4|146
1654570500000|2022-06-07 02:55:00|1952.4|1951.6|1953.2|1952.4|1953.2|1952.4|1952.2|1951.4|132
1654570800000|2022-06-07 03:00:00|1952.7|1951.9|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|120
1654571100000|2022-06-07 03:05:00|1952.9|1952.1|1952.2|1951.4|1953.7|1952.9|1952.2|1951.4|269
1654571400000|2022-06-07 03:10:00|1952.4|1951.6|1953.7|1952.9|1953.7|1952.9|1952.2|1951.4|223
1654571700000|2022-06-07 03:15:00|1953.9|1953.1|1955.2|1954.4|1955.2|1954.4|1953.9|1953.1|201
1654572000000|2022-06-07 03:20:00|1955.4|1954.6|1956.2|1955.4|1956.2|1955.4|1955.2|1954.4|134
1654572300000|2022-06-07 03:25:00|1955.7|1954.9|1955.7|1954.9|1956.2|1955.4|1955.7|1954.9|375
1654572600000|2022-06-07 03:30:00|1956.2|1955.4|1955.2|1954.4|1956.2|1955.4|1954.2|1953.4|396
1654572900000|2022-06-07 03:35:00|1955.7|1954.9|1956.7|1955.9|1956.7|1955.9|1955.2|1954.4|578
1654573200000|2022-06-07 03:40:00|1956.2|1955.4|1956.7|1955.9|1956.7|1955.9|1956.2|1955.4|160
1654573500000|2022-06-07 03:45:00|1957.2|1956.4|1956.7|1955.9|1957.2|1956.4|1955.7|1954.9|377
1654573800000|2022-06-07 03:50:00|1956.2|1955.4|1956.7|1955.9|1957.2|1956.4|1956.2|1955.4|368
1654574100000|2022-06-07 03:55:00|1957.2|1956.4|1955.2|1954.4|1957.2|1956.4|1954.7|1953.9|318
1654574400000|2022-06-07 04:00:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|131
1654574700000|2022-06-07 04:05:00|1955.2|1954.4|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|169
1654575000000|2022-06-07 04:10:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|156
1654575300000|2022-06-07 04:15:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|196
1654575600000|2022-06-07 04:20:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1954.7|1953.9|284
1654575900000|2022-06-07 04:25:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|161
1654576200000|2022-06-07 04:30:00|1955.2|1954.4|1953.7|1952.9|1955.7|1954.9|1953.7|1952.9|452
1654576500000|2022-06-07 04:35:00|1953.9|1953.1|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|239
1654576800000|2022-06-07 04:40:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|330
1654577100000|2022-06-07 04:45:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|366
1654577400000|2022-06-07 04:50:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|216
1654577700000|2022-06-07 04:55:00|1953.4|1952.6|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|314
1654578000000|2022-06-07 05:00:00|1953.7|1952.9|1953.2|1952.4|1954.2|1953.4|1953.2|1952.4|283
1654578300000|2022-06-07 05:05:00|1952.7|1951.9|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|450
1654578600000|2022-06-07 05:10:00|1951.7|1950.9|1950.7|1949.9|1951.9|1951.1|1950.2|1949.4|571
1654578900000|2022-06-07 05:15:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|295
1654579200000|2022-06-07 05:20:00|1949.7|1948.9|1948.2|1947.4|1950.2|1949.4|1948.2|1947.4|519
1654579500000|2022-06-07 05:25:00|1947.7|1946.9|1946.7|1945.9|1948.7|1947.9|1946.7|1945.9|447
1654579800000|2022-06-07 05:30:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1946.7|1945.9|583
1654580100000|2022-06-07 05:35:00|1946.7|1945.9|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|387
1654580400000|2022-06-07 05:40:00|1946.4|1945.6|1946.2|1945.4|1947.2|1946.4|1946.2|1945.4|463
1654580700000|2022-06-07 05:45:00|1945.7|1944.9|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|325
1654581000000|2022-06-07 05:50:00|1946.2|1945.4|1946.7|1945.9|1946.7|1945.9|1945.7|1944.9|385
1654581300000|2022-06-07 05:55:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1946.2|1945.4|1527
1654581600000|2022-06-07 06:00:00|1947.7|1946.9|1950.2|1949.4|1950.2|1949.4|1947.2|1946.4|2662
1654581900000|2022-06-07 06:05:00|1949.7|1948.9|1949.2|1947.2|1950.2|1949.4|1948.2|1946.8|792
1654582200000|2022-06-07 06:10:00|1949.3|1947.3|1950.6|1948.6|1950.7|1948.7|1949.1|1947.1|1
1654582500000|2022-06-07 06:15:00|1950.5|1948.5|1951.5|1949.5|1951.8|1949.8|1950.4|1948.4|538
1654582800000|2022-06-07 06:20:00|1951.6|1949.6|1951.8|1949.8|1952.2|1950.2|1951|1949|0
1654583100000|2022-06-07 06:25:00|1951.6|1949.6|1952.8|1950.8|1952.8|1950.8|1951.4|1949.4|0
1654583400000|2022-06-07 06:30:00|1952.9|1950.9|1952.1|1950.1|1953.2|1951.2|1952|1950|0
1654583700000|2022-06-07 06:35:00|1951.8|1949.8|1951.6|1949.6|1952.2|1950.2|1951.5|1949.5|0
1654584000000|2022-06-07 06:40:00|1951.8|1949.8|1951|1949|1952.3|1950.3|1951|1949|0
1654584300000|2022-06-07 06:45:00|1951.2|1949.2|1950.6|1948.6|1951.2|1949.2|1949.4|1947.4|0
1654584600000|2022-06-07 06:50:00|1950.4|1948.4|1951.1|1949.1|1951.5|1949.5|1950.4|1948.4|0
1654584900000|2022-06-07 06:55:00|1950.9|1948.9|1949.8|1947.8|1950.9|1948.9|1949.7|1947.7|0
1654585200000|2022-06-07 07:00:00|1949.9|1947.9|1950.8|1948.8|1952.3|1950.3|1949.7|1947.7|0
1654585500000|2022-06-07 07:05:00|1951|1949|1951.6|1949.6|1951.9|1949.9|1949.6|1947.6|0
1654585800000|2022-06-07 07:10:00|1951.7|1949.7|1953.6|1951.6|1953.7|1951.7|1951.2|1949.2|0
1654586100000|2022-06-07 07:15:00|1953.7|1951.7|1951.5|1949.5|1954.6|1952.6|1951.1|1949.1|0
1654586400000|2022-06-07 07:20:00|1951.4|1949.4|1952.2|1950.2|1952.4|1950.4|1950.7|1948.7|0
1654586700000|2022-06-07 07:25:00|1952.3|1950.3|1952.1|1950.1|1953.2|1951.2|1951.9|1949.9|0
1654587000000|2022-06-07 07:30:00|1953.6|1952.4|1951.4|1950.2|1953.6|1952.4|1951.4|1950.2|400
1654587300000|2022-06-07 07:35:00|1951.1|1949.9|1949.6|1948.4|1951.4|1950.2|1949.4|1948.2|75
1654587600000|2022-06-07 07:40:00|1949.9|1948.7|1951.4|1950.2|1951.9|1950.7|1949.6|1948.4|62
1654587900000|2022-06-07 07:45:00|1951.6|1950.4|1953.1|1951.9|1953.9|1952.7|1951.6|1950.4|107
1654588200000|2022-06-07 07:50:00|1953.4|1952.2|1951.4|1950.2|1953.4|1952.2|1951.4|1950.2|70
1654588500000|2022-06-07 07:55:00|1951.6|1950.4|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|163
1654588800000|2022-06-07 08:00:00|1949.9|1948.7|1949.9|1948.7|1951.4|1950.2|1949.9|1948.7|292
1654589100000|2022-06-07 08:05:00|1950.1|1948.9|1949.4|1948.2|1951.4|1950.2|1949.1|1947.9|272
1654589400000|2022-06-07 08:10:00|1949.6|1948.4|1948.9|1947.7|1950.1|1948.9|1948.9|1947.7|132
1654589700000|2022-06-07 08:15:00|1948.4|1947.2|1948.1|1946.9|1948.4|1947.2|1947.4|1946.2|481
1654590000000|2022-06-07 08:20:00|1947.9|1946.7|1947.9|1946.7|1948.6|1947.4|1946.9|1945.7|91
1654590300000|2022-06-07 08:25:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|197
1654590600000|2022-06-07 08:30:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|179
1654590900000|2022-06-07 08:35:00|1948.4|1947.2|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|43
1654591200000|2022-06-07 08:40:00|1948.9|1947.7|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|34
1654591500000|2022-06-07 08:45:00|1948.1|1946.9|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|98
1654591800000|2022-06-07 08:50:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|86
1654592100000|2022-06-07 08:55:00|1946.9|1945.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|46
1654592400000|2022-06-07 09:00:00|1947.6|1946.4|1945.9|1944.7|1947.9|1946.7|1945.9|1944.7|81
1654592700000|2022-06-07 09:05:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|97
1654593000000|2022-06-07 09:10:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|54
1654593300000|2022-06-07 09:15:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|39
1654593600000|2022-06-07 09:20:00|1946.1|1944.9|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|16
1654593900000|2022-06-07 09:25:00|1947.1|1945.9|1947.9|1946.7|1948.1|1946.9|1946.9|1945.7|83
1654594200000|2022-06-07 09:30:00|1948.1|1946.9|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|39
1654594500000|2022-06-07 09:35:00|1948.4|1947.2|1948.4|1947.2|1949.1|1947.9|1948.4|1947.2|62
1654594800000|2022-06-07 09:40:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|114
1654595100000|2022-06-07 09:45:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|53
1654595400000|2022-06-07 09:50:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|48
1654595700000|2022-06-07 09:55:00|1948.4|1947.2|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|119
1654596000000|2022-06-07 10:00:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|40
1654596300000|2022-06-07 10:05:00|1948.6|1947.4|1948.4|1947.2|1949.1|1947.9|1948.4|1947.2|19
1654596600000|2022-06-07 10:10:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|29
1654596900000|2022-06-07 10:15:00|1947.9|1946.7|1945.4|1944.2|1947.9|1946.7|1945.4|1944.2|64
1654597200000|2022-06-07 10:20:00|1945.9|1944.7|1946.1|1944.9|1946.4|1945.2|1944.9|1943.7|36
1654597500000|2022-06-07 10:25:00|1946.4|1945.2|1947.4|1946.2|1947.9|1946.7|1945.9|1944.7|38
1654597800000|2022-06-07 10:30:00|1947.6|1946.4|1948.4|1947.2|1948.6|1947.4|1947.4|1946.2|16
1654598100000|2022-06-07 10:35:00|1947.9|1946.7|1948.4|1947.2|1949.6|1948.4|1947.9|1946.7|98
1654598400000|2022-06-07 10:40:00|1948.6|1947.4|1947.6|1946.4|1948.9|1947.7|1947.4|1946.2|54
1654598700000|2022-06-07 10:45:00|1947.4|1946.2|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|14
1654599000000|2022-06-07 10:50:00|1948.6|1947.4|1948.6|1947.4|1948.9|1947.7|1948.4|1947.2|25
1654599300000|2022-06-07 10:55:00|1948.4|1947.2|1944.6|1943.4|1948.9|1947.7|1943.9|1942.7|189
1654599600000|2022-06-07 11:00:00|1944.9|1943.7|1946.4|1945.2|1946.9|1945.7|1944.4|1943.2|98
1654599900000|2022-06-07 11:05:00|1946.9|1945.7|1943.1|1941.9|1946.9|1945.7|1943.1|1941.9|112
1654600200000|2022-06-07 11:10:00|1942.9|1941.7|1941.9|1940.7|1943.4|1942.2|1941.4|1940.2|148
1654600500000|2022-06-07 11:15:00|1941.6|1940.4|1944.4|1943.2|1944.4|1943.2|1941.4|1940.2|47
1654600800000|2022-06-07 11:20:00|1944.1|1942.9|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|23
1654601100000|2022-06-07 11:25:00|1944.6|1943.4|1946.1|1944.9|1946.9|1945.7|1944.4|1943.2|49
1654601400000|2022-06-07 11:30:00|1946.4|1945.2|1946.9|1945.7|1947.1|1945.9|1945.9|1944.7|53
1654601700000|2022-06-07 11:35:00|1946.6|1945.4|1946.6|1945.4|1946.9|1945.7|1945.9|1944.7|38
1654602000000|2022-06-07 11:40:00|1946.9|1945.7|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|19
1654602300000|2022-06-07 11:45:00|1945.9|1944.7|1946.1|1944.9|1946.4|1945.2|1945.4|1944.2|7
1654602600000|2022-06-07 11:50:00|1945.9|1944.7|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|38
1654602900000|2022-06-07 11:55:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|58
1654603200000|2022-06-07 12:00:00|1945.1|1943.9|1943.9|1942.7|1945.9|1944.7|1943.9|1942.7|21
1654603500000|2022-06-07 12:05:00|1944.1|1942.9|1944.4|1943.2|1944.9|1943.7|1943.9|1942.7|9
1654603800000|2022-06-07 12:10:00|1944.6|1943.4|1944.1|1942.9|1944.6|1943.4|1943.4|1942.2|3
1654604100000|2022-06-07 12:15:00|1944.4|1943.2|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|19
1654604400000|2022-06-07 12:20:00|1943.6|1942.4|1944.9|1943.7|1945.1|1943.9|1943.4|1942.2|4
1654604700000|2022-06-07 12:25:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|16
1654605000000|2022-06-07 12:30:00|1944.6|1943.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|21
1654605300000|2022-06-07 12:35:00|1944.9|1943.7|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|33
1654605600000|2022-06-07 12:40:00|1942.6|1941.4|1943.1|1941.9|1943.4|1942.2|1941.9|1940.7|29
1654605900000|2022-06-07 12:45:00|1942.9|1941.7|1943.1|1941.9|1944.4|1943.2|1942.9|1941.7|25
1654606200000|2022-06-07 12:50:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|8
1654606500000|2022-06-07 12:55:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|82
1654606800000|2022-06-07 13:00:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|53
1654607100000|2022-06-07 13:05:00|1943.6|1942.4|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|13
1654607400000|2022-06-07 13:10:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.4|1940.2|21
1654607700000|2022-06-07 13:15:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|15
1654608000000|2022-06-07 13:20:00|1943.1|1941.9|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|30
1654608300000|2022-06-07 13:25:00|1943.4|1942.2|1944.1|1942.9|1944.4|1943.2|1942.9|1941.7|34
1654608600000|2022-06-07 13:30:00|1943.9|1942.7|1945.4|1944.2|1946.6|1945.4|1943.1|1941.9|523
1654608900000|2022-06-07 13:35:00|1945.9|1944.7|1946.9|1945.7|1947.9|1946.7|1945.4|1944.2|141
1654609200000|2022-06-07 13:40:00|1946.6|1945.4|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|166
1654609500000|2022-06-07 13:45:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1946.4|1945.2|170
1654609800000|2022-06-07 13:50:00|1947.9|1946.7|1947.9|1946.7|1949.4|1948.2|1946.9|1945.7|121
1654610100000|2022-06-07 13:55:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|106
1654610400000|2022-06-07 14:00:00|1947.1|1945.9|1948.6|1947.4|1948.9|1947.7|1946.9|1945.7|95
1654610700000|2022-06-07 14:05:00|1948.9|1947.7|1947.9|1946.7|1949.4|1948.2|1947.1|1945.9|58
1654611000000|2022-06-07 14:10:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1946.9|1945.7|63
1654611300000|2022-06-07 14:15:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1946.4|1945.2|137
1654611600000|2022-06-07 14:20:00|1946.9|1945.7|1948.1|1946.9|1949.4|1948.2|1946.9|1945.7|152
1654611900000|2022-06-07 14:25:00|1948.4|1947.2|1950.9|1949.7|1951.9|1950.7|1947.9|1946.7|305
1654612200000|2022-06-07 14:30:00|1951.1|1949.9|1953.4|1952.2|1953.6|1952.4|1950.9|1949.7|323
1654612500000|2022-06-07 14:35:00|1953.6|1952.4|1955.4|1954.2|1955.6|1954.4|1953.4|1952.2|310
1654612800000|2022-06-07 14:40:00|1955.6|1954.4|1955.6|1954.4|1956.4|1955.2|1954.9|1953.7|179
1654613100000|2022-06-07 14:45:00|1955.9|1954.7|1956.9|1955.7|1957.4|1956.2|1955.4|1954.2|265
1654613400000|2022-06-07 14:50:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|282
1654613700000|2022-06-07 14:55:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|438
1654614000000|2022-06-07 15:00:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|188
1654614300000|2022-06-07 15:05:00|1955.9|1954.7|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|157
1654614600000|2022-06-07 15:10:00|1956.6|1955.4|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|147
1654614900000|2022-06-07 15:15:00|1956.4|1955.2|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|118
1654615200000|2022-06-07 15:20:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|299
1654615500000|2022-06-07 15:25:00|1954.9|1953.7|1955.9|1954.7|1955.9|1954.7|1954.9|1953.7|78
1654615800000|2022-06-07 15:30:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1954.9|1953.7|316
1654616100000|2022-06-07 15:35:00|1956.1|1954.9|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|110
1654616400000|2022-06-07 15:40:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|42
1654616700000|2022-06-07 15:45:00|1956.1|1954.9|1955.9|1954.7|1957.4|1956.2|1955.4|1954.2|150
1654617000000|2022-06-07 15:50:00|1956.1|1954.9|1956.4|1955.2|1957.4|1956.2|1956.1|1954.9|129
1654617300000|2022-06-07 15:55:00|1956.6|1955.4|1957.9|1956.7|1957.9|1956.7|1956.4|1955.2|83
1654617600000|2022-06-07 16:00:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|29
1654617900000|2022-06-07 16:05:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|18
1654618200000|2022-06-07 16:10:00|1957.1|1955.9|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|11
1654618500000|2022-06-07 16:15:00|1957.6|1956.4|1956.4|1955.2|1957.9|1956.7|1955.9|1954.7|27
1654618800000|2022-06-07 16:20:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|46
1654619100000|2022-06-07 16:25:00|1956.6|1955.4|1957.1|1955.9|1957.6|1956.4|1956.4|1955.2|35
1654619400000|2022-06-07 16:30:00|1956.9|1955.7|1957.9|1956.7|1958.4|1957.2|1956.4|1955.2|30
1654619700000|2022-06-07 16:35:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|39
1654620000000|2022-06-07 16:40:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1958.1|1956.9|53
1654620300000|2022-06-07 16:45:00|1959.1|1957.9|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|11
1654620600000|2022-06-07 16:50:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1957.9|1956.7|23
1654620900000|2022-06-07 16:55:00|1959.1|1957.9|1959.1|1957.9|1959.4|1958.2|1958.9|1957.7|63
1654621200000|2022-06-07 17:00:00|1959.4|1958.2|1959.6|1958.4|1959.9|1958.7|1958.9|1957.7|74
1654621500000|2022-06-07 17:05:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|69
1654621800000|2022-06-07 17:10:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|35
1654622100000|2022-06-07 17:15:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|32
1654622400000|2022-06-07 17:20:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|80
1654622700000|2022-06-07 17:25:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|19
1654623000000|2022-06-07 17:30:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|61
1654623300000|2022-06-07 17:35:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|29
1654623600000|2022-06-07 17:40:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|36
1654623900000|2022-06-07 17:45:00|1959.6|1958.4|1959.6|1958.4|1959.9|1958.7|1958.9|1957.7|52
1654624200000|2022-06-07 17:50:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|40
1654624500000|2022-06-07 17:55:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|48
1654624800000|2022-06-07 18:00:00|1958.4|1957.2|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|35
1654625100000|2022-06-07 18:05:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|181
1654625400000|2022-06-07 18:10:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|31
1654625700000|2022-06-07 18:15:00|1961.9|1960.7|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|62
1654626000000|2022-06-07 18:20:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|17
1654626300000|2022-06-07 18:25:00|1960.4|1959.2|1961.4|1960.2|1961.9|1960.7|1960.4|1959.2|70
1654626600000|2022-06-07 18:30:00|1961.6|1960.4|1962.4|1961.2|1962.6|1961.4|1961.4|1960.2|62
1654626900000|2022-06-07 18:35:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|24
1654627200000|2022-06-07 18:40:00|1961.9|1960.7|1960.4|1959.2|1962.4|1961.2|1959.9|1958.7|65
1654627500000|2022-06-07 18:45:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|37
1654627800000|2022-06-07 18:50:00|1959.4|1958.2|1960.4|1959.2|1960.9|1959.7|1959.4|1958.2|24
1654628100000|2022-06-07 18:55:00|1959.9|1958.7|1961.4|1960.2|1961.9|1960.7|1959.9|1958.7|75
1654628400000|2022-06-07 19:00:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|34
1654628700000|2022-06-07 19:05:00|1961.4|1960.2|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|87
1654629000000|2022-06-07 19:10:00|1962.1|1960.9|1961.4|1960.2|1962.4|1961.2|1960.4|1959.2|88
1654629300000|2022-06-07 19:15:00|1961.9|1960.7|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|65
1654629600000|2022-06-07 19:20:00|1962.4|1961.2|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|74
1654629900000|2022-06-07 19:25:00|1962.6|1961.4|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|96
1654630200000|2022-06-07 19:30:00|1963.1|1961.9|1963.4|1962.2|1963.6|1962.4|1962.9|1961.7|120
1654630500000|2022-06-07 19:35:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|51
1654630800000|2022-06-07 19:40:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.1|1962.9|71
1654631100000|2022-06-07 19:45:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|147
1654631400000|2022-06-07 19:50:00|1963.9|1962.7|1964.4|1963.2|1965.4|1964.2|1963.9|1962.7|233
1654631700000|2022-06-07 19:55:00|1963.9|1962.7|1964.9|1963.7|1964.9|1963.7|1963.4|1962.2|115
1654632000000|2022-06-07 20:00:00|1964.4|1963.2|1962.9|1961.7|1964.4|1963.2|1962.9|1961.7|41
1654632300000|2022-06-07 20:05:00|1963.1|1961.9|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|32
1654632600000|2022-06-07 20:10:00|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|6
1654632900000|2022-06-07 20:15:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|4
1654633200000|2022-06-07 20:20:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|17
1654633500000|2022-06-07 20:25:00|||||||||3
1654634100000|2022-06-07 20:35:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|3
1654634400000|2022-06-07 20:40:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.6|1961.4|24
1654634700000|2022-06-07 20:45:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.1|1960.9|30
1654635000000|2022-06-07 20:50:00|1962.1|1960.9|1961.5|1959.5|1962.4|1961.2|1961.5|1959.5|5
1654635300000|2022-06-07 20:55:00|1961.2|1959.2|1960.8|1958.8|1961.2|1959.2|1960.8|1958.8|0
1654635600000|2022-06-07 21:00:00|1960.7|1958.7|1960.7|1958.7|1960.8|1958.8|1960.6|1958.6|6
1654635900000|2022-06-07 21:05:00|1960.8|1958.8|1960.7|1958.7|1960.8|1958.8|1960.7|1958.7|0
1654636200000|2022-06-07 21:10:00|1960.8|1958.8|1960.8|1958.8|1960.8|1958.8|1960.8|1958.8|0
1654636500000|2022-06-07 21:15:00|1960.7|1958.7|1960.8|1958.8|1960.9|1958.9|1960.7|1958.7|0
1654636800000|2022-06-07 21:20:00|1960.9|1958.9|1960.9|1958.9|1960.9|1958.9|1960.8|1958.8|0
1654637100000|2022-06-07 21:25:00|1960.8|1958.8|1960.9|1958.9|1960.9|1958.9|1960.6|1958.6|0
1654637400000|2022-06-07 21:30:00|1961|1959|1961.1|1959.1|1961.1|1959.1|1961|1959|0
1654637700000|2022-06-07 21:35:00|1961.2|1959.2|1961.3|1959.3|1961.4|1959.4|1961.2|1959.2|0
1654638000000|2022-06-07 21:40:00|1961.2|1959.2|1961.1|1959.1|1961.2|1959.2|1961|1959|0
1654638600000|2022-06-07 21:50:00|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|0
1654639200000|2022-06-07 22:00:00|1961|1959|1967.5|1965.5|1968|1966|1960.7|1958.7|0
1654639500000|2022-06-07 22:05:00|1967.4|1965.4|1968.7|1966.7|1968.7|1966.7|1967|1965|0
1654639800000|2022-06-07 22:10:00|1968.9|1966.9|1970|1968|1970.3|1968.3|1968.9|1966.9|0
1654640100000|2022-06-07 22:15:00|1970.1|1968.1|1969.8|1967.8|1970.2|1968.2|1969.7|1967.7|0
1654640400000|2022-06-07 22:20:00|1969.7|1967.7|1969.7|1967.7|1969.8|1967.8|1969.6|1967.6|0
1654640700000|2022-06-07 22:25:00|1969.8|1967.8|1968.9|1966.9|1969.9|1967.9|1968.8|1966.8|0
1654641300000|2022-06-07 22:35:00|1968.8|1966.8|1968.1|1966.1|1968.8|1966.8|1968.1|1966.1|0
1654641600000|2022-06-07 22:40:00|1968.3|1966.3|1967.2|1965.2|1968.3|1966.3|1966.5|1964.5|0
1654641900000|2022-06-07 22:45:00|1967.1|1965.1|1966.7|1964.7|1967.2|1965.2|1966.6|1964.6|0
1654642200000|2022-06-07 22:50:00|1966.6|1964.6|1966.9|1964.9|1966.9|1964.9|1966.2|1964.2|0
1654642500000|2022-06-07 22:55:00|1966.7|1964.7|1966.7|1964.7|1967|1965|1966.7|1964.7|0
1654642800000|2022-06-07 23:00:00|1967|1965|1966.2|1964.2|1967|1965|1966.1|1964.1|0
1654643100000|2022-06-07 23:05:00|1966.3|1964.3|1966.6|1964.6|1966.8|1964.8|1966.3|1964.3|0
1654643400000|2022-06-07 23:10:00|1966.4|1964.4|1966.4|1964.4|1966.6|1964.6|1966.4|1964.4|0
1654643700000|2022-06-07 23:15:00|1966.9|1964.9|1967.2|1965.2|1967.3|1965.3|1966.9|1964.9|0
1654644000000|2022-06-07 23:20:00|1967.3|1965.3|1966.9|1964.9|1967.3|1965.3|1966.6|1964.6|0
1654644300000|2022-06-07 23:25:00|1967|1965|1967.1|1965.1|1967.3|1965.3|1967|1965|0
1654644600000|2022-06-07 23:30:00|1967.2|1965.2|1964.9|1962.9|1967.8|1965.8|1964.9|1962.9|0
1654644900000|2022-06-07 23:35:00|1964.6|1962.6|1963.4|1961.4|1965.5|1963.5|1963.4|1961.4|0
1654645200000|2022-06-07 23:40:00|1963.5|1961.5|1963.7|1961.7|1964.4|1962.4|1962.9|1960.9|0
1654645500000|2022-06-07 23:45:00|1956.6|1955.4|1956.4|1955.2|1958.6|1957.4|1955.9|1954.7|513
1654645800000|2022-06-07 23:50:00|1956.1|1954.9|1956.9|1955.7|1958.6|1957.4|1955.9|1954.7|139
1654646100000|2022-06-07 23:55:00|1956.6|1955.4|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|203
1654646400000|2022-06-08 00:00:00|1958.2|1957.4|1960.2|1959.4|1962.7|1961.9|1956.2|1955.4|1251
1654646700000|2022-06-08 00:05:00|1959.7|1958.9|1963.4|1962.6|1963.7|1962.9|1959.2|1958.4|608
1654647000000|2022-06-08 00:10:00|1963.2|1962.4|1965.4|1964.6|1965.7|1964.9|1962.2|1961.4|669
1654647300000|2022-06-08 00:15:00|1965.7|1964.9|1962.2|1961.4|1965.7|1964.9|1962.2|1961.4|327
1654647600000|2022-06-08 00:20:00|1961.7|1960.9|1960.9|1960.1|1962.2|1961.4|1959.2|1958.4|378
1654647900000|2022-06-08 00:25:00|1961.2|1960.4|1960.4|1959.6|1961.7|1960.9|1959.7|1958.9|151
1654648200000|2022-06-08 00:30:00|1960.7|1959.9|1963.2|1962.4|1963.2|1962.4|1960.7|1959.9|263
1654648500000|2022-06-08 00:35:00|1962.9|1962.1|1964.2|1963.4|1964.7|1963.9|1962.2|1961.4|349
1654648800000|2022-06-08 00:40:00|1964.7|1963.9|1965.7|1964.9|1965.7|1964.9|1964.2|1963.4|457
1654649100000|2022-06-08 00:45:00|1966.2|1965.4|1966.7|1965.9|1967.7|1966.9|1966.2|1965.4|465
1654649400000|2022-06-08 00:50:00|1966.2|1965.4|1965.7|1964.9|1966.7|1965.9|1964.7|1963.9|320
1654649700000|2022-06-08 00:55:00|1965.9|1965.1|1966.2|1965.4|1966.7|1965.9|1964.9|1964.1|266
1654650000000|2022-06-08 01:00:00|1966.7|1965.9|1966.2|1965.4|1967.2|1966.4|1966.2|1965.4|306
1654650300000|2022-06-08 01:05:00|1965.7|1964.9|1967.2|1966.4|1967.7|1966.9|1965.7|1964.9|253
1654650600000|2022-06-08 01:10:00|1966.7|1965.9|1967.2|1966.4|1967.7|1966.9|1966.7|1965.9|176
1654650900000|2022-06-08 01:15:00|1967.4|1966.6|1968.2|1967.4|1968.9|1968.1|1967.4|1966.6|218
1654651200000|2022-06-08 01:20:00|1968.7|1967.9|1967.2|1966.4|1968.7|1967.9|1966.7|1965.9|224
1654651500000|2022-06-08 01:25:00|1966.7|1965.9|1965.7|1964.9|1966.7|1965.9|1965.2|1964.4|248
1654651800000|2022-06-08 01:30:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1965.7|1964.9|201
1654652100000|2022-06-08 01:35:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|170
1654652400000|2022-06-08 01:40:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|223
1654652700000|2022-06-08 01:45:00|1969.7|1968.9|1968.7|1967.9|1969.7|1968.9|1967.7|1966.9|277
1654653000000|2022-06-08 01:50:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|226
1654653300000|2022-06-08 01:55:00|1968.9|1968.1|1968.2|1967.4|1969.4|1968.6|1968.2|1967.4|218
1654653600000|2022-06-08 02:00:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|345
1654653900000|2022-06-08 02:05:00|1968.9|1968.1|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|308
1654654200000|2022-06-08 02:10:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|128
1654654500000|2022-06-08 02:15:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|69
1654654800000|2022-06-08 02:20:00|||||||||27
1654655100000|2022-06-08 02:25:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|119
1654655400000|2022-06-08 02:30:00|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|132
1654655700000|2022-06-08 02:35:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|25
1654656000000|2022-06-08 02:40:00|1969.9|1969.1|1965.7|1964.9|1970.2|1969.4|1965.2|1964.4|121
1654656300000|2022-06-08 02:45:00|1965.2|1964.4|1964.7|1963.9|1965.7|1964.9|1964.7|1963.9|172
1654656600000|2022-06-08 02:50:00|1965.2|1964.4|1965.2|1964.4|1965.7|1964.9|1965.2|1964.4|46
1654656900000|2022-06-08 02:55:00|1965.7|1964.9|1968.2|1967.4|1968.7|1967.9|1965.7|1964.9|73
1654657200000|2022-06-08 03:00:00|1968.7|1967.9|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|99
1654657500000|2022-06-08 03:05:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|72
1654657800000|2022-06-08 03:10:00|1966.7|1965.9|1966.7|1965.9|1967.7|1966.9|1966.7|1965.9|157
1654658100000|2022-06-08 03:15:00|1966.9|1966.1|1965.7|1964.9|1967.2|1966.4|1965.2|1964.4|117
1654658400000|2022-06-08 03:20:00|1966.2|1965.4|1967.2|1966.4|1967.2|1966.4|1965.7|1964.9|136
1654658700000|2022-06-08 03:25:00|1966.9|1966.1|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|87
1654659000000|2022-06-08 03:30:00|1966.7|1965.9|1965.7|1964.9|1967.2|1966.4|1965.2|1964.4|999
1654659300000|2022-06-08 03:35:00|1966.2|1965.4|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|243
1654659600000|2022-06-08 03:40:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|287
1654659900000|2022-06-08 03:45:00|1968.2|1967.4|1969.2|1968.4|1969.2|1968.4|1968.2|1967.4|318
1654660200000|2022-06-08 03:50:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|460
1654660500000|2022-06-08 03:55:00|1968.9|1968.1|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|275
1654660800000|2022-06-08 04:00:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|198
1654661100000|2022-06-08 04:05:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|241
1654661400000|2022-06-08 04:10:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1968.2|1967.4|150
1654661700000|2022-06-08 04:15:00|1967.7|1966.9|1968.2|1967.4|1968.7|1967.9|1967.7|1966.9|260
1654662000000|2022-06-08 04:20:00|1968.7|1967.9|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|389
1654662300000|2022-06-08 04:25:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|431
1654662600000|2022-06-08 04:30:00|1970.4|1969.6|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|222
1654662900000|2022-06-08 04:35:00|1970.7|1969.9|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|124
1654663200000|2022-06-08 04:40:00|||||||||78
1654663500000|2022-06-08 04:45:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|230
1654663800000|2022-06-08 04:50:00|1969.7|1968.9|1968.2|1967.4|1970.2|1969.4|1968.2|1967.4|275
1654664100000|2022-06-08 04:55:00|1968.7|1967.9|1967.2|1966.4|1968.7|1967.9|1967.2|1966.4|518
1654664400000|2022-06-08 05:00:00|1966.9|1966.1|1967.2|1966.4|1967.7|1966.9|1966.9|1966.1|364
1654664700000|2022-06-08 05:05:00|1967.7|1966.9|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|333
1654665000000|2022-06-08 05:10:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.2|1967.4|234
1654665300000|2022-06-08 05:15:00|1968.2|1967.4|1967.9|1967.1|1968.2|1967.4|1967.7|1966.9|270
1654665600000|2022-06-08 05:20:00|1968.2|1967.4|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|213
1654665900000|2022-06-08 05:25:00|1967.7|1966.9|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|255
1654666200000|2022-06-08 05:30:00|1968.7|1967.9|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|662
1654666500000|2022-06-08 05:35:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|381
1654666800000|2022-06-08 05:40:00|1970.2|1969.4|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|724
1654667100000|2022-06-08 05:45:00|1969.7|1968.9|1969.2|1968.4|1970.2|1969.4|1969.2|1968.4|386
1654667400000|2022-06-08 05:50:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|632
1654667700000|2022-06-08 05:55:00|1969.7|1968.9|1970.2|1969.4|1970.7|1969.9|1968.7|1967.9|1806
1654668000000|2022-06-08 06:00:00|1969.7|1968.9|1968.7|1967.9|1970.7|1969.9|1968.7|1967.9|2012
1654668300000|2022-06-08 06:05:00|1968.2|1967.4|1968.6|1966.6|1968.6|1967.4|1967.7|1966.6|969
1654668600000|2022-06-08 06:10:00|1968.7|1966.7|1967.7|1965.7|1968.8|1966.8|1967.6|1965.6|2
1654668900000|2022-06-08 06:15:00|1967.6|1965.6|1968.1|1966.1|1968.1|1966.1|1967.3|1965.3|191
1654669200000|2022-06-08 06:20:00|1968.2|1966.2|1969.8|1967.8|1969.9|1967.9|1968.1|1966.1|0
1654669500000|2022-06-08 06:25:00|1969.6|1967.6|1969.3|1967.3|1970.1|1968.1|1968.8|1966.8|0
1654669800000|2022-06-08 06:30:00|1969.4|1967.4|1967.6|1965.6|1970.2|1968.2|1966.6|1964.6|0
1654670100000|2022-06-08 06:35:00|1967.3|1965.3|1967.3|1965.3|1967.5|1965.5|1967|1965|0
1654670400000|2022-06-08 06:40:00|1967|1965|1967.1|1965.1|1967.3|1965.3|1966.4|1964.4|0
1654670700000|2022-06-08 06:45:00|1967.2|1965.2|1967.6|1965.6|1967.8|1965.8|1966.9|1964.9|0
1654671000000|2022-06-08 06:50:00|1967.8|1965.8|1967.2|1965.2|1968.1|1966.1|1967.1|1965.1|0
1654671300000|2022-06-08 06:55:00|1967.1|1965.1|1968.1|1966.1|1968.1|1966.1|1966.9|1964.9|0
1654671600000|2022-06-08 07:00:00|1967.9|1965.9|1966.5|1964.5|1968|1966|1965.9|1963.9|0
1654671900000|2022-06-08 07:05:00|1966.3|1964.3|1964.3|1962.3|1966.6|1964.6|1963.3|1961.3|0
1654672200000|2022-06-08 07:10:00|1964.1|1962.1|1965.5|1963.5|1965.8|1963.8|1963.3|1961.3|0
1654672500000|2022-06-08 07:15:00|1965.2|1963.2|1966.4|1964.4|1967.1|1965.1|1965.2|1963.2|0
1654672800000|2022-06-08 07:20:00|1966.1|1964.1|1966.7|1964.7|1967|1965|1965.7|1963.7|0
1654673100000|2022-06-08 07:25:00|1966.6|1964.6|1966.3|1964.3|1967.1|1965.1|1966.1|1964.1|0
1654673400000|2022-06-08 07:30:00|1966.1|1964.1|1967.9|1966.7|1967.9|1966.7|1965.7|1963.7|307
1654673700000|2022-06-08 07:35:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|65
1654674000000|2022-06-08 07:40:00|1969.4|1968.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|67
1654674300000|2022-06-08 07:45:00|1968.6|1967.4|1967.4|1966.2|1968.6|1967.4|1966.9|1965.7|72
1654674600000|2022-06-08 07:50:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|160
1654674900000|2022-06-08 07:55:00|1967.4|1966.2|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|80
1654675200000|2022-06-08 08:00:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|51
1654675500000|2022-06-08 08:05:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|66
1654675800000|2022-06-08 08:10:00|1967.1|1965.9|1966.9|1965.7|1967.6|1966.4|1966.4|1965.2|45
1654676100000|2022-06-08 08:15:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1964.9|1963.7|134
1654676400000|2022-06-08 08:20:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1965.9|1964.7|52
1654676700000|2022-06-08 08:25:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|30
1654677000000|2022-06-08 08:30:00|1967.6|1966.4|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|67
1654677300000|2022-06-08 08:35:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|36
1654677600000|2022-06-08 08:40:00|1967.4|1966.2|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|77
1654677900000|2022-06-08 08:45:00|1968.1|1966.9|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|73
1654678200000|2022-06-08 08:50:00|1968.4|1967.2|1968.4|1967.2|1968.6|1967.4|1967.4|1966.2|104
1654678500000|2022-06-08 08:55:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|80
1654678800000|2022-06-08 09:00:00|1967.4|1966.2|1966.9|1965.7|1967.6|1966.4|1966.6|1965.4|67
1654679100000|2022-06-08 09:05:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|192
1654679400000|2022-06-08 09:10:00|1966.1|1964.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|77
1654679700000|2022-06-08 09:15:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|91
1654680000000|2022-06-08 09:20:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|36
1654680300000|2022-06-08 09:25:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|21
1654680600000|2022-06-08 09:30:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|23
1654680900000|2022-06-08 09:35:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|58
1654681200000|2022-06-08 09:40:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|24
1654681500000|2022-06-08 09:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|12
1654681800000|2022-06-08 09:50:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.4|1965.2|40
1654682100000|2022-06-08 09:55:00|1966.9|1965.7|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|17
1654682400000|2022-06-08 10:00:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|60
1654682700000|2022-06-08 10:05:00|1966.4|1965.2|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|69
1654683000000|2022-06-08 10:10:00|1965.9|1964.7|1964.9|1963.7|1965.9|1964.7|1964.9|1963.7|40
1654683300000|2022-06-08 10:15:00|1965.1|1963.9|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|14
1654683600000|2022-06-08 10:20:00|1964.9|1963.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|23
1654683900000|2022-06-08 10:25:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|44
1654684200000|2022-06-08 10:30:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|70
1654684500000|2022-06-08 10:35:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|28
1654684800000|2022-06-08 10:40:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|32
1654685100000|2022-06-08 10:45:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|86
1654685400000|2022-06-08 10:50:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|134
1654685700000|2022-06-08 10:55:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|30
1654686000000|2022-06-08 11:00:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|76
1654686300000|2022-06-08 11:05:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|18
1654686600000|2022-06-08 11:10:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|45
1654686900000|2022-06-08 11:15:00|1968.4|1967.2|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|79
1654687200000|2022-06-08 11:20:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|17
1654687500000|2022-06-08 11:25:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|73
1654687800000|2022-06-08 11:30:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|46
1654688100000|2022-06-08 11:35:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|51
1654688400000|2022-06-08 11:40:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|85
1654688700000|2022-06-08 11:45:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|33
1654689000000|2022-06-08 11:50:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|39
1654689300000|2022-06-08 11:55:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|70
1654689600000|2022-06-08 12:00:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|45
1654689900000|2022-06-08 12:05:00|1966.6|1965.4|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|36
1654690200000|2022-06-08 12:10:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|47
1654690500000|2022-06-08 12:15:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|66
1654690800000|2022-06-08 12:20:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|22
1654691100000|2022-06-08 12:25:00|1967.4|1966.2|1968.4|1967.2|1968.6|1967.4|1967.4|1966.2|87
1654691400000|2022-06-08 12:30:00|1967.9|1966.7|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|100
1654691700000|2022-06-08 12:35:00|1967.1|1965.9|1967.9|1966.7|1968.1|1966.9|1966.9|1965.7|43
1654692000000|2022-06-08 12:40:00|1967.4|1966.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|54
1654692300000|2022-06-08 12:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|98
1654692600000|2022-06-08 12:50:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|44
1654692900000|2022-06-08 12:55:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|108
1654693200000|2022-06-08 13:00:00|1967.9|1966.7|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|76
1654693500000|2022-06-08 13:05:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|31
1654693800000|2022-06-08 13:10:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|33
1654694100000|2022-06-08 13:15:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|47
1654694400000|2022-06-08 13:20:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|41
1654694700000|2022-06-08 13:25:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|52
1654695000000|2022-06-08 13:30:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1965.4|1964.2|216
1654695300000|2022-06-08 13:35:00|1967.4|1966.2|1967.9|1966.7|1968.9|1967.7|1966.9|1965.7|294
1654695600000|2022-06-08 13:40:00|1968.4|1967.2|1966.9|1965.7|1968.4|1967.2|1966.4|1965.2|177
1654695900000|2022-06-08 13:45:00|1966.4|1965.2|1969.9|1968.7|1970.4|1969.2|1966.4|1965.2|301
1654696200000|2022-06-08 13:50:00|1970.1|1968.9|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|129
1654696500000|2022-06-08 13:55:00|1971.4|1970.2|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|70
1654696800000|2022-06-08 14:00:00|1969.9|1968.7|1969.4|1968.2|1970.4|1969.2|1968.4|1967.2|134
1654697100000|2022-06-08 14:05:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1968.9|1967.7|390
1654697400000|2022-06-08 14:10:00|1970.6|1969.4|1966.9|1965.7|1970.6|1969.4|1966.9|1965.7|216
1654697700000|2022-06-08 14:15:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1964.4|1963.2|489
1654698000000|2022-06-08 14:20:00|1967.4|1966.2|1968.4|1967.2|1968.9|1967.7|1966.9|1965.7|77
1654698300000|2022-06-08 14:25:00|1968.1|1966.9|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|115
1654698600000|2022-06-08 14:30:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|113
1654698900000|2022-06-08 14:35:00|1967.6|1966.4|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|44
1654699200000|2022-06-08 14:40:00|1967.1|1965.9|1966.6|1965.4|1968.4|1967.2|1965.9|1964.7|61
1654699500000|2022-06-08 14:45:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.1|1964.9|103
1654699800000|2022-06-08 14:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|97
1654700100000|2022-06-08 14:55:00|1966.4|1965.2|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|115
1654700400000|2022-06-08 15:00:00|1965.6|1964.4|1965.1|1963.9|1965.9|1964.7|1964.4|1963.2|72
1654700700000|2022-06-08 15:05:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|35
1654701000000|2022-06-08 15:10:00|1965.1|1963.9|1966.9|1965.7|1966.9|1965.7|1964.9|1963.7|98
1654701300000|2022-06-08 15:15:00|1966.4|1965.2|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|150
1654701600000|2022-06-08 15:20:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|30
1654701900000|2022-06-08 15:25:00|1968.4|1967.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|85
1654702200000|2022-06-08 15:30:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|69
1654702500000|2022-06-08 15:35:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|41
1654702800000|2022-06-08 15:40:00|1969.1|1967.9|1967.9|1966.7|1970.4|1969.2|1967.9|1966.7|27
1654703100000|2022-06-08 15:45:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|282
1654703400000|2022-06-08 15:50:00|1967.1|1965.9|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|28
1654703700000|2022-06-08 15:55:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|39
1654704000000|2022-06-08 16:00:00|1967.6|1966.4|1968.9|1967.7|1969.4|1968.2|1967.4|1966.2|50
1654704300000|2022-06-08 16:05:00|1968.6|1967.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|14
1654704600000|2022-06-08 16:10:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|15
1654704900000|2022-06-08 16:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|28
1654705200000|2022-06-08 16:20:00|1967.6|1966.4|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|45
1654705500000|2022-06-08 16:25:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|30
1654705800000|2022-06-08 16:30:00|1965.6|1964.4|1963.9|1962.7|1965.9|1964.7|1963.4|1962.2|129
1654706100000|2022-06-08 16:35:00|1963.4|1962.2|1961.9|1960.7|1963.9|1962.7|1961.9|1960.7|76
1654706400000|2022-06-08 16:40:00|1961.4|1960.2|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|84
1654706700000|2022-06-08 16:45:00|1959.9|1958.7|1961.9|1960.7|1961.9|1960.7|1959.6|1958.4|55
1654707000000|2022-06-08 16:50:00|1961.6|1960.4|1962.4|1961.2|1962.4|1961.2|1961.6|1960.4|9
1654707300000|2022-06-08 16:55:00|1961.9|1960.7|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|40
1654707600000|2022-06-08 17:00:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|30
1654707900000|2022-06-08 17:05:00|1962.1|1960.9|1963.9|1962.7|1963.9|1962.7|1961.9|1960.7|30
1654708200000|2022-06-08 17:10:00|1963.4|1962.2|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|24
1654708500000|2022-06-08 17:15:00|1963.1|1961.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|35
1654708800000|2022-06-08 17:20:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|63
1654709100000|2022-06-08 17:25:00|1962.4|1961.2|1961.4|1960.2|1962.9|1961.7|1961.4|1960.2|91
1654709400000|2022-06-08 17:30:00|1961.1|1959.9|1959.4|1958.2|1961.4|1960.2|1958.9|1957.7|58
1654709700000|2022-06-08 17:35:00|1958.9|1957.7|1958.4|1957.2|1959.1|1957.9|1958.4|1957.2|76
1654710000000|2022-06-08 17:40:00|1958.9|1957.7|1960.4|1959.2|1960.9|1959.7|1958.4|1957.2|27
1654710300000|2022-06-08 17:45:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|41
1654710600000|2022-06-08 17:50:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|40
1654710900000|2022-06-08 17:55:00|1960.6|1959.4|1960.9|1959.7|1961.9|1960.7|1960.4|1959.2|24
1654711200000|2022-06-08 18:00:00|1961.4|1960.2|1961.9|1960.7|1962.9|1961.7|1960.9|1959.7|62
1654711500000|2022-06-08 18:05:00|1962.4|1961.2|1961.9|1960.7|1962.6|1961.4|1961.4|1960.2|19
1654711800000|2022-06-08 18:10:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.1|1959.9|25
1654712100000|2022-06-08 18:15:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|29
1654712400000|2022-06-08 18:20:00|1961.6|1960.4|1962.4|1961.2|1962.9|1961.7|1961.4|1960.2|114
1654712700000|2022-06-08 18:25:00|1961.9|1960.7|1960.4|1959.2|1962.4|1961.2|1959.1|1957.9|48
1654713000000|2022-06-08 18:30:00|1960.1|1958.9|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|16
1654713300000|2022-06-08 18:35:00|1959.9|1958.7|1960.4|1959.2|1960.6|1959.4|1959.4|1958.2|23
1654713600000|2022-06-08 18:40:00|1960.6|1959.4|1962.4|1961.2|1962.4|1961.2|1960.4|1959.2|19
1654713900000|2022-06-08 18:45:00|1962.6|1961.4|1961.9|1960.7|1963.4|1962.2|1961.9|1960.7|67
1654714200000|2022-06-08 18:50:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|50
1654714500000|2022-06-08 18:55:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|12
1654714800000|2022-06-08 19:00:00|1961.4|1960.2|1960.4|1959.2|1961.9|1960.7|1960.1|1958.9|47
1654715100000|2022-06-08 19:05:00|1960.6|1959.4|1959.9|1958.7|1960.9|1959.7|1958.9|1957.7|25
1654715400000|2022-06-08 19:10:00|1959.4|1958.2|1961.4|1960.2|1961.9|1960.7|1959.4|1958.2|32
1654715700000|2022-06-08 19:15:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|10
1654716000000|2022-06-08 19:20:00|1961.6|1960.4|1963.4|1962.2|1963.4|1962.2|1961.6|1960.4|26
1654716300000|2022-06-08 19:25:00|1963.6|1962.4|1963.1|1961.9|1963.9|1962.7|1962.9|1961.7|59
1654716600000|2022-06-08 19:30:00|1962.9|1961.7|1963.6|1962.4|1963.9|1962.7|1962.4|1961.2|76
1654716900000|2022-06-08 19:35:00|1963.4|1962.2|1963.1|1961.9|1963.9|1962.7|1962.9|1961.7|26
1654717200000|2022-06-08 19:40:00|1963.4|1962.2|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|23
1654717500000|2022-06-08 19:45:00|1963.4|1962.2|1961.4|1960.2|1963.4|1962.2|1961.4|1960.2|50
1654717800000|2022-06-08 19:50:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|165
1654718100000|2022-06-08 19:55:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|92
1654718400000|2022-06-08 20:00:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|25
1654718700000|2022-06-08 20:05:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.1|1959.9|5
1654719000000|2022-06-08 20:10:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|8
1654719600000|2022-06-08 20:20:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|32
1654719900000|2022-06-08 20:25:00|1962.1|1960.9|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|9
1654720200000|2022-06-08 20:30:00|||||||||2
1654720500000|2022-06-08 20:35:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|10
1654720800000|2022-06-08 20:40:00|1961.9|1960.7|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|12
1654721100000|2022-06-08 20:45:00|1961.4|1960.2|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|179
1654721400000|2022-06-08 20:50:00|1959.9|1958.7|1961.3|1959.3|1961.3|1959.7|1959.9|1958.7|69
1654721700000|2022-06-08 20:55:00|1961.5|1959.5|1961.2|1959.2|1961.7|1959.7|1961.2|1959.2|0
1654722000000|2022-06-08 21:00:00|1961.3|1959.3|1961.4|1959.4|1961.4|1959.4|1961.2|1959.2|21
1654722300000|2022-06-08 21:05:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1654722900000|2022-06-08 21:15:00|1961.6|1959.6|1961.5|1959.5|1961.6|1959.6|1961.5|1959.5|0
1654723200000|2022-06-08 21:20:00|1961.6|1959.6|1961.5|1959.5|1961.6|1959.6|1961.4|1959.4|0
1654723500000|2022-06-08 21:25:00|1961.4|1959.4|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1654723800000|2022-06-08 21:30:00|1961.4|1959.4|1961.2|1959.2|1961.4|1959.4|1961.2|1959.2|0
1654724100000|2022-06-08 21:35:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1654724700000|2022-06-08 21:45:00|1961.2|1959.2|1961.2|1959.2|1961.3|1959.3|1961.2|1959.2|0
1654725000000|2022-06-08 21:50:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1654725300000|2022-06-08 21:55:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1654725600000|2022-06-08 22:00:00|1961.1|1959.1|1960|1958|1961.2|1959.2|1960|1958|0
1654725900000|2022-06-08 22:05:00|1960.1|1958.1|1960.4|1958.4|1960.4|1958.4|1960.1|1958.1|0
1654726200000|2022-06-08 22:10:00|1960.2|1958.2|1960.4|1958.4|1960.4|1958.4|1960.2|1958.2|0
1654726500000|2022-06-08 22:15:00|1960.5|1958.5|1960.4|1958.4|1960.5|1958.5|1960.4|1958.4|0
1654726800000|2022-06-08 22:20:00|1960.5|1958.5|1960.6|1958.6|1960.6|1958.6|1960.4|1958.4|0
1654727100000|2022-06-08 22:25:00|1960.7|1958.7|1962.7|1960.7|1963|1961|1960.7|1958.7|0
1654727400000|2022-06-08 22:30:00|1963|1961|1962.9|1960.9|1963.3|1961.3|1962.5|1960.5|0
1654727700000|2022-06-08 22:35:00|1962.8|1960.8|1963|1961|1963.2|1961.2|1962.8|1960.8|0
1654728000000|2022-06-08 22:40:00|1963.3|1961.3|1963.3|1961.3|1963.6|1961.6|1963.3|1961.3|0
1654728300000|2022-06-08 22:45:00|1963.6|1961.6|1963.3|1961.3|1963.6|1961.6|1962.9|1960.9|0
1654728600000|2022-06-08 22:50:00|1963.1|1961.1|1962.9|1960.9|1963.1|1961.1|1962.9|1960.9|0
1654728900000|2022-06-08 22:55:00|1963|1961|1962.8|1960.8|1963|1961|1962.6|1960.6|0
1654729200000|2022-06-08 23:00:00|1962.7|1960.7|1962.6|1960.6|1962.8|1960.8|1962.5|1960.5|0
1654729500000|2022-06-08 23:05:00|1962.7|1960.7|1962.6|1960.6|1962.7|1960.7|1962.6|1960.6|0
1654729800000|2022-06-08 23:10:00|1962.7|1960.7|1963.3|1961.3|1963.8|1961.8|1962.6|1960.6|0
1654730100000|2022-06-08 23:15:00|1963.4|1961.4|1963.6|1961.6|1963.9|1961.9|1963.4|1961.4|0
1654730400000|2022-06-08 23:20:00|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|0
1654730700000|2022-06-08 23:25:00|1963.4|1961.4|1962.2|1960.2|1963.4|1961.4|1961.6|1959.6|0
1654731000000|2022-06-08 23:30:00|1962.5|1960.5|1964.7|1962.7|1965.2|1963.2|1962.5|1960.5|0
1654731300000|2022-06-08 23:35:00|1964.6|1962.6|1963.8|1961.8|1964.7|1962.7|1963|1961|0
1654731600000|2022-06-08 23:40:00|1963.6|1961.6|1966.1|1964.1|1966.4|1964.4|1963.1|1961.1|0
1654731900000|2022-06-08 23:45:00|1966|1964|1965.9|1964.7|1966|1964.7|1963.9|1962.7|1040
1654732200000|2022-06-08 23:50:00|1965.4|1964.2|1960.4|1959.2|1965.9|1964.7|1960.4|1959.2|654
1654732500000|2022-06-08 23:55:00|1959.9|1958.7|1963.4|1962.2|1963.4|1962.2|1959.4|1958.2|457
1654732800000|2022-06-09 00:00:00|1963.2|1962.4|1966.7|1965.9|1970.2|1969.4|1963.2|1962.4|2292
1654733100000|2022-06-09 00:05:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1965.7|1964.9|944
1654733400000|2022-06-09 00:10:00|1968.7|1967.9|1971.7|1970.9|1971.7|1970.9|1968.7|1967.9|693
1654733700000|2022-06-09 00:15:00|1972.2|1971.4|1973.7|1972.9|1973.7|1972.9|1971.2|1970.4|918
1654734000000|2022-06-09 00:20:00|1973.2|1972.4|1975.7|1974.9|1976.2|1975.4|1972.7|1971.9|783
1654734300000|2022-06-09 00:25:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1973.9|1973.1|314
1654734600000|2022-06-09 00:30:00|1974.7|1973.9|1974.7|1973.9|1975.7|1974.9|1973.2|1972.4|451
1654734900000|2022-06-09 00:35:00|1975.2|1974.4|1973.7|1972.9|1975.7|1974.9|1972.7|1971.9|564
1654735200000|2022-06-09 00:40:00|1973.2|1972.4|1972.7|1971.9|1973.2|1972.4|1972.2|1971.4|305
1654735500000|2022-06-09 00:45:00|1972.9|1972.1|1974.7|1973.9|1974.7|1973.9|1972.7|1971.9|246
1654735800000|2022-06-09 00:50:00|1974.2|1973.4|1976.2|1975.4|1976.7|1975.9|1974.2|1973.4|396
1654736100000|2022-06-09 00:55:00|1976.7|1975.9|1975.2|1974.4|1976.7|1975.9|1975.2|1974.4|277
1654736400000|2022-06-09 01:00:00|1974.7|1973.9|1973.2|1972.4|1974.7|1973.9|1972.7|1971.9|516
1654736700000|2022-06-09 01:05:00|1972.7|1971.9|1974.2|1973.4|1974.2|1973.4|1972.2|1971.4|449
1654737000000|2022-06-09 01:10:00|1973.7|1972.9|1973.2|1972.4|1974.2|1973.4|1972.2|1971.4|472
1654737300000|2022-06-09 01:15:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1973.2|1972.4|250
1654737600000|2022-06-09 01:20:00|1973.2|1972.4|1972.7|1971.9|1973.7|1972.9|1972.7|1971.9|220
1654737900000|2022-06-09 01:25:00|1972.2|1971.4|1970.2|1969.4|1972.2|1971.4|1969.7|1968.9|687
1654738200000|2022-06-09 01:30:00|1970.7|1969.9|1972.2|1971.4|1972.7|1971.9|1969.7|1968.9|469
1654738500000|2022-06-09 01:35:00|1972.7|1971.9|1970.2|1969.4|1973.2|1972.4|1970.2|1969.4|445
1654738800000|2022-06-09 01:40:00|1970.4|1969.6|1970.7|1969.9|1972.2|1971.4|1970.2|1969.4|282
1654739100000|2022-06-09 01:45:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.2|1968.4|347
1654739400000|2022-06-09 01:50:00|1970.7|1969.9|1971.2|1970.4|1971.7|1970.9|1970.2|1969.4|173
1654739700000|2022-06-09 01:55:00|1971.7|1970.9|1971.2|1970.4|1972.2|1971.4|1970.7|1969.9|124
1654740000000|2022-06-09 02:00:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|260
1654740300000|2022-06-09 02:05:00|1972.7|1971.9|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|284
1654740600000|2022-06-09 02:10:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1973.2|1972.4|247
1654740900000|2022-06-09 02:15:00|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|179
1654741200000|2022-06-09 02:20:00|1973.7|1972.9|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|181
1654741500000|2022-06-09 02:25:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|155
1654741800000|2022-06-09 02:30:00|1974.2|1973.4|1974.2|1973.4|1974.4|1973.6|1973.7|1972.9|153
1654742100000|2022-06-09 02:35:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|144
1654742400000|2022-06-09 02:40:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|48
1654742700000|2022-06-09 02:45:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|124
1654743000000|2022-06-09 02:50:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|179
1654743300000|2022-06-09 02:55:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|170
1654743600000|2022-06-09 03:00:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|148
1654743900000|2022-06-09 03:05:00|1975.4|1974.6|1975.2|1974.4|1975.4|1974.6|1975.2|1974.4|39
1654744200000|2022-06-09 03:10:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|75
1654744500000|2022-06-09 03:15:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|113
1654744800000|2022-06-09 03:20:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|164
1654745100000|2022-06-09 03:25:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|169
1654745400000|2022-06-09 03:30:00|1975.7|1974.9|1976.2|1975.4|1977.2|1976.4|1975.2|1974.4|817
1654745700000|2022-06-09 03:35:00|1976.7|1975.9|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|239
1654746000000|2022-06-09 03:40:00|1975.7|1974.9|1975.2|1974.4|1976.2|1975.4|1974.7|1973.9|412
1654746300000|2022-06-09 03:45:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|319
1654746600000|2022-06-09 03:50:00|1974.9|1974.1|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|203
1654746900000|2022-06-09 03:55:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1973.7|1972.9|531
1654747200000|2022-06-09 04:00:00|1973.9|1973.1|1974.2|1973.4|1974.2|1973.4|1973.7|1972.9|275
1654747500000|2022-06-09 04:05:00|||||||||40
1654747800000|2022-06-09 04:10:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.2|1973.4|350
1654748100000|2022-06-09 04:15:00|1974.9|1974.1|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|244
1654748400000|2022-06-09 04:20:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|189
1654748700000|2022-06-09 04:25:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|65
1654749000000|2022-06-09 04:30:00|||||||||70
1654749300000|2022-06-09 04:35:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|373
1654749600000|2022-06-09 04:40:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|92
1654749900000|2022-06-09 04:45:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|405
1654750200000|2022-06-09 04:50:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|137
1654750500000|2022-06-09 04:55:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|395
1654750800000|2022-06-09 05:00:00|1976.7|1975.9|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|300
1654751100000|2022-06-09 05:05:00|1977.2|1976.4|1978.2|1977.4|1978.7|1977.9|1977.2|1976.4|348
1654751400000|2022-06-09 05:10:00|1978.4|1977.6|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|514
1654751700000|2022-06-09 05:15:00|1977.2|1976.4|1977.2|1976.4|1977.7|1976.9|1977.2|1976.4|198
1654752000000|2022-06-09 05:20:00|1976.7|1975.9|1977.2|1976.4|1977.7|1976.9|1976.7|1975.9|723
1654752300000|2022-06-09 05:25:00|1977.7|1976.9|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|472
1654752600000|2022-06-09 05:30:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|564
1654752900000|2022-06-09 05:35:00|1977.4|1976.6|1975.2|1974.4|1977.7|1976.9|1975.2|1974.4|884
1654753200000|2022-06-09 05:40:00|1975.7|1974.9|1973.2|1972.4|1975.7|1974.9|1972.2|1971.4|1374
1654753500000|2022-06-09 05:45:00|1973.7|1972.9|1972.4|1971.6|1973.7|1972.9|1971.7|1970.9|1009
1654753800000|2022-06-09 05:50:00|1972.7|1971.9|1971.7|1970.9|1973.2|1972.4|1971.7|1970.9|587
1654754100000|2022-06-09 05:55:00|1971.9|1971.1|1969.7|1968.9|1972.7|1971.9|1969.7|1968.9|2946
1654754400000|2022-06-09 06:00:00|1968.7|1967.9|1971.2|1970.4|1972.7|1971.9|1968.7|1967.9|4738
1654754700000|2022-06-09 06:05:00|1971.4|1970.6|1973.5|1971.5|1973.6|1971.9|1970.2|1969.4|1324
1654755000000|2022-06-09 06:10:00|1973.4|1971.4|1973.3|1971.3|1974.2|1972.2|1971.1|1969.1|4
1654755300000|2022-06-09 06:15:00|1973.1|1971.1|1973.1|1971.1|1974|1972|1973.1|1971.1|350
1654755600000|2022-06-09 06:20:00|1972.9|1970.9|1972.8|1970.8|1973.4|1971.4|1972.3|1970.3|0
1654755900000|2022-06-09 06:25:00|1972.7|1970.7|1972.7|1970.7|1972.8|1970.8|1971.9|1969.9|0
1654756200000|2022-06-09 06:30:00|1972.8|1970.8|1972.7|1970.7|1973.1|1971.1|1972.1|1970.1|0
1654756500000|2022-06-09 06:35:00|1972.8|1970.8|1973.8|1971.8|1973.8|1971.8|1972.8|1970.8|0
1654756800000|2022-06-09 06:40:00|1974|1972|1973.5|1971.5|1974.1|1972.1|1973.4|1971.4|0
1654757100000|2022-06-09 06:45:00|1973.4|1971.4|1973.5|1971.5|1974.2|1972.2|1973.4|1971.4|0
1654757400000|2022-06-09 06:50:00|1973.6|1971.6|1973.4|1971.4|1973.9|1971.9|1972.8|1970.8|0
1654757700000|2022-06-09 06:55:00|1973.5|1971.5|1975.1|1973.1|1975.1|1973.1|1973.5|1971.5|0
1654758000000|2022-06-09 07:00:00|1974.9|1972.9|1974.8|1972.8|1975.6|1973.6|1972.7|1970.7|0
1654758300000|2022-06-09 07:05:00|1974.7|1972.7|1976|1974|1976.8|1974.8|1974.5|1972.5|0
1654758600000|2022-06-09 07:10:00|1975.9|1973.9|1974.3|1972.3|1976.2|1974.2|1974.2|1972.2|0
1654758900000|2022-06-09 07:15:00|1974|1972|1973.7|1971.7|1975.1|1973.1|1973.5|1971.5|0
1654759200000|2022-06-09 07:20:00|1973.6|1971.6|1974.8|1972.8|1975.3|1973.3|1973.4|1971.4|0
1654759500000|2022-06-09 07:25:00|1974.7|1972.7|1974.2|1972.2|1975.1|1973.1|1973.5|1971.5|0
1654759800000|2022-06-09 07:30:00|1974|1972|1968.9|1967.7|1974.1|1972.1|1968.4|1967.2|495
1654760100000|2022-06-09 07:35:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|121
1654760400000|2022-06-09 07:40:00|1969.1|1967.9|1970.6|1969.4|1970.9|1969.7|1968.9|1967.7|134
1654760700000|2022-06-09 07:45:00|1970.9|1969.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|24
1654761000000|2022-06-09 07:50:00|1971.6|1970.4|1972.4|1971.2|1972.9|1971.7|1971.6|1970.4|53
1654761300000|2022-06-09 07:55:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|42
1654761600000|2022-06-09 08:00:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1971.4|1970.2|337
1654761900000|2022-06-09 08:05:00|1972.4|1971.2|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|43
1654762200000|2022-06-09 08:10:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|49
1654762500000|2022-06-09 08:15:00|1971.4|1970.2|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|51
1654762800000|2022-06-09 08:20:00|1972.1|1970.9|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|30
1654763100000|2022-06-09 08:25:00|1972.9|1971.7|1972.9|1971.7|1973.1|1971.9|1972.4|1971.2|27
1654763400000|2022-06-09 08:30:00|1973.1|1971.9|1975.4|1974.2|1975.4|1974.2|1973.1|1971.9|90
1654763700000|2022-06-09 08:35:00|1975.1|1973.9|1976.1|1974.9|1976.9|1975.7|1975.1|1973.9|132
1654764000000|2022-06-09 08:40:00|1976.4|1975.2|1975.6|1974.4|1976.4|1975.2|1975.6|1974.4|79
1654764300000|2022-06-09 08:45:00|1975.9|1974.7|1978.4|1977.2|1978.4|1977.2|1975.9|1974.7|173
1654764600000|2022-06-09 08:50:00|1978.9|1977.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|212
1654764900000|2022-06-09 08:55:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|201
1654765200000|2022-06-09 09:00:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|134
1654765500000|2022-06-09 09:05:00|1978.4|1977.2|1977.4|1976.2|1978.4|1977.2|1977.1|1975.9|114
1654765800000|2022-06-09 09:10:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|317
1654766100000|2022-06-09 09:15:00|1976.9|1975.7|1976.9|1975.7|1977.9|1976.7|1976.4|1975.2|82
1654766400000|2022-06-09 09:20:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.9|1975.7|53
1654766700000|2022-06-09 09:25:00|1976.9|1975.7|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|8
1654767000000|2022-06-09 09:30:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|38
1654767300000|2022-06-09 09:35:00|1977.4|1976.2|1977.4|1976.2|1977.6|1976.4|1977.4|1976.2|38
1654767600000|2022-06-09 09:40:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|28
1654767900000|2022-06-09 09:45:00|1977.6|1976.4|1977.4|1976.2|1977.6|1976.4|1976.9|1975.7|33
1654768200000|2022-06-09 09:50:00|1977.1|1975.9|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|51
1654768500000|2022-06-09 09:55:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1974.9|1973.7|133
1654768800000|2022-06-09 10:00:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|37
1654769100000|2022-06-09 10:05:00|1975.4|1974.2|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|118
1654769400000|2022-06-09 10:10:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|84
1654769700000|2022-06-09 10:15:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|35
1654770000000|2022-06-09 10:20:00|1976.4|1975.2|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|59
1654770300000|2022-06-09 10:25:00|1977.4|1976.2|1977.9|1976.7|1978.1|1976.9|1977.4|1976.2|48
1654770600000|2022-06-09 10:30:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|10
1654770900000|2022-06-09 10:35:00|1977.6|1976.4|1976.4|1975.2|1977.9|1976.7|1975.6|1974.4|211
1654771200000|2022-06-09 10:40:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|70
1654771500000|2022-06-09 10:45:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|156
1654771800000|2022-06-09 10:50:00|1976.1|1974.9|1976.9|1975.7|1977.4|1976.2|1976.1|1974.9|81
1654772100000|2022-06-09 10:55:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|64
1654772400000|2022-06-09 11:00:00|1975.4|1974.2|1976.4|1975.2|1976.9|1975.7|1975.4|1974.2|91
1654772700000|2022-06-09 11:05:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|34
1654773000000|2022-06-09 11:10:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|24
1654773300000|2022-06-09 11:15:00|1976.6|1975.4|1975.9|1974.7|1976.6|1975.4|1975.9|1974.7|10
1654773600000|2022-06-09 11:20:00|1976.1|1974.9|1977.1|1975.9|1979.4|1978.2|1975.9|1974.7|330
1654773900000|2022-06-09 11:25:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|37
1654774200000|2022-06-09 11:30:00|1976.1|1974.9|1974.9|1973.7|1976.9|1975.7|1974.4|1973.2|116
1654774500000|2022-06-09 11:35:00|1974.6|1973.4|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|23
1654774800000|2022-06-09 11:40:00|||||||||51
1654775100000|2022-06-09 11:45:00|1975.4|1974.2|1973.4|1972.2|1977.9|1976.7|1972.9|1971.7|243
1654775400000|2022-06-09 11:50:00|1972.9|1971.7|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|140
1654775700000|2022-06-09 11:55:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|168
1654776000000|2022-06-09 12:00:00|1972.9|1971.7|1974.4|1973.2|1974.9|1973.7|1972.9|1971.7|163
1654776300000|2022-06-09 12:05:00|1974.1|1972.9|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|376
1654776600000|2022-06-09 12:10:00|1972.9|1971.7|1972.6|1971.4|1974.4|1973.2|1972.4|1971.2|111
1654776900000|2022-06-09 12:15:00|1972.4|1971.2|1972.1|1970.9|1972.9|1971.7|1971.9|1970.7|386
1654777200000|2022-06-09 12:20:00|1972.4|1971.2|1970.9|1969.7|1972.4|1971.2|1970.9|1969.7|77
1654777500000|2022-06-09 12:25:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1969.4|1968.2|180
1654777800000|2022-06-09 12:30:00|1971.1|1969.9|1971.1|1969.9|1972.9|1971.7|1970.4|1969.2|130
1654778100000|2022-06-09 12:35:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1968.9|1967.7|58
1654778400000|2022-06-09 12:40:00|1970.1|1968.9|1967.9|1966.7|1970.4|1969.2|1967.9|1966.7|108
1654778700000|2022-06-09 12:45:00|1968.1|1966.9|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|56
1654779000000|2022-06-09 12:50:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|102
1654779300000|2022-06-09 12:55:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|113
1654779600000|2022-06-09 13:00:00|1967.6|1966.4|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|240
1654779900000|2022-06-09 13:05:00|1968.6|1967.4|1967.1|1965.9|1968.9|1967.7|1966.9|1965.7|84
1654780200000|2022-06-09 13:10:00|1966.9|1965.7|1966.9|1965.7|1969.9|1968.7|1966.9|1965.7|189
1654780500000|2022-06-09 13:15:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|78
1654780800000|2022-06-09 13:20:00|1967.1|1965.9|1968.1|1966.9|1968.4|1967.2|1967.1|1965.9|60
1654781100000|2022-06-09 13:25:00|1968.4|1967.2|1968.6|1967.4|1969.1|1967.9|1967.9|1966.7|160
1654781400000|2022-06-09 13:30:00|1968.9|1967.7|1968.9|1967.7|1969.9|1968.7|1965.4|1964.2|496
1654781700000|2022-06-09 13:35:00|1969.4|1968.2|1965.9|1964.7|1969.9|1968.7|1965.9|1964.7|246
1654782000000|2022-06-09 13:40:00|1966.1|1964.9|1965.9|1964.7|1967.9|1966.7|1964.6|1963.4|352
1654782300000|2022-06-09 13:45:00|1965.6|1964.4|1966.4|1965.2|1968.4|1967.2|1964.9|1963.7|286
1654782600000|2022-06-09 13:50:00|1966.6|1965.4|1969.4|1968.2|1970.4|1969.2|1966.4|1965.2|384
1654782900000|2022-06-09 13:55:00|1968.9|1967.7|1969.9|1968.7|1970.4|1969.2|1968.4|1967.2|193
1654783200000|2022-06-09 14:00:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1967.9|1966.7|157
1654783500000|2022-06-09 14:05:00|1968.6|1967.4|1966.6|1965.4|1968.9|1967.7|1966.4|1965.2|308
1654783800000|2022-06-09 14:10:00|1966.4|1965.2|1967.4|1966.2|1967.4|1966.2|1964.9|1963.7|261
1654784100000|2022-06-09 14:15:00|1967.1|1965.9|1969.4|1968.2|1969.9|1968.7|1967.1|1965.9|137
1654784400000|2022-06-09 14:20:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|166
1654784700000|2022-06-09 14:25:00|1970.1|1968.9|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|117
1654785000000|2022-06-09 14:30:00|1971.1|1969.9|1970.4|1969.2|1971.9|1970.7|1969.4|1968.2|177
1654785300000|2022-06-09 14:35:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|203
1654785600000|2022-06-09 14:40:00|1970.4|1969.2|1969.4|1968.2|1970.9|1969.7|1968.4|1967.2|248
1654785900000|2022-06-09 14:45:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|149
1654786200000|2022-06-09 14:50:00|1969.1|1967.9|1967.9|1966.7|1969.4|1968.2|1967.4|1966.2|201
1654786500000|2022-06-09 14:55:00|1967.4|1966.2|1969.9|1968.7|1970.4|1969.2|1967.4|1966.2|276
1654786800000|2022-06-09 15:00:00|1969.4|1968.2|1967.9|1966.7|1970.4|1969.2|1967.4|1966.2|212
1654787100000|2022-06-09 15:05:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|218
1654787400000|2022-06-09 15:10:00|1968.1|1966.9|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|191
1654787700000|2022-06-09 15:15:00|1969.1|1967.9|1968.4|1967.2|1969.1|1967.9|1967.9|1966.7|216
1654788000000|2022-06-09 15:20:00|1968.9|1967.7|1969.4|1968.2|1969.9|1968.7|1968.4|1967.2|118
1654788300000|2022-06-09 15:25:00|1969.6|1968.4|1967.4|1966.2|1969.9|1968.7|1967.4|1966.2|110
1654788600000|2022-06-09 15:30:00|1966.9|1965.7|1967.4|1966.2|1968.4|1967.2|1966.4|1965.2|129
1654788900000|2022-06-09 15:35:00|1967.6|1966.4|1967.9|1966.7|1968.6|1967.4|1966.9|1965.7|85
1654789200000|2022-06-09 15:40:00|1967.6|1966.4|1968.9|1967.7|1969.9|1968.7|1967.6|1966.4|191
1654789500000|2022-06-09 15:45:00|1968.6|1967.4|1966.9|1965.7|1968.9|1967.7|1966.4|1965.2|94
1654789800000|2022-06-09 15:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|61
1654790100000|2022-06-09 15:55:00|1967.1|1965.9|1967.6|1966.4|1967.9|1966.7|1966.9|1965.7|42
1654790400000|2022-06-09 16:00:00|1967.9|1966.7|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|50
1654790700000|2022-06-09 16:05:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|94
1654791000000|2022-06-09 16:10:00|1965.4|1964.2|1965.6|1964.4|1965.9|1964.7|1964.6|1963.4|94
1654791300000|2022-06-09 16:15:00|1965.4|1964.2|1965.9|1964.7|1966.1|1964.9|1964.9|1963.7|44
1654791600000|2022-06-09 16:20:00|1966.1|1964.9|1966.4|1965.2|1967.4|1966.2|1965.9|1964.7|42
1654791900000|2022-06-09 16:25:00|1966.6|1965.4|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|56
1654792200000|2022-06-09 16:30:00|1967.6|1966.4|1967.9|1966.7|1968.1|1966.9|1966.6|1965.4|77
1654792500000|2022-06-09 16:35:00|1967.6|1966.4|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|28
1654792800000|2022-06-09 16:40:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.4|1966.2|28
1654793100000|2022-06-09 16:45:00|1968.6|1967.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|20
1654793400000|2022-06-09 16:50:00|1967.4|1966.2|1967.4|1966.2|1968.6|1967.4|1967.4|1966.2|38
1654793700000|2022-06-09 16:55:00|1967.9|1966.7|1969.1|1967.9|1969.4|1968.2|1967.1|1965.9|115
1654794000000|2022-06-09 17:00:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|45
1654794300000|2022-06-09 17:05:00|1969.1|1967.9|1968.9|1967.7|1969.9|1968.7|1968.6|1967.4|38
1654794600000|2022-06-09 17:10:00|1968.4|1967.2|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|129
1654794900000|2022-06-09 17:15:00|1969.4|1968.2|1969.4|1968.2|1969.6|1968.4|1968.9|1967.7|80
1654795200000|2022-06-09 17:20:00|1969.1|1967.9|1967.4|1966.2|1969.6|1968.4|1967.4|1966.2|43
1654795500000|2022-06-09 17:25:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|52
1654795800000|2022-06-09 17:30:00|1966.6|1965.4|1965.9|1964.7|1966.6|1965.4|1965.4|1964.2|35
1654796100000|2022-06-09 17:35:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|43
1654796400000|2022-06-09 17:40:00|1965.6|1964.4|1964.4|1963.2|1965.9|1964.7|1964.4|1963.2|25
1654796700000|2022-06-09 17:45:00|1964.6|1963.4|1965.4|1964.2|1965.4|1964.2|1964.4|1963.2|30
1654797000000|2022-06-09 17:50:00|1965.1|1963.9|1965.4|1964.2|1965.6|1964.4|1965.1|1963.9|3
1654797300000|2022-06-09 17:55:00|1965.1|1963.9|1967.4|1966.2|1967.4|1966.2|1965.1|1963.9|24
1654797600000|2022-06-09 18:00:00|1967.1|1965.9|1965.9|1964.7|1967.4|1966.2|1965.4|1964.2|22
1654797900000|2022-06-09 18:05:00|1965.6|1964.4|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|21
1654798200000|2022-06-09 18:10:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1964.6|1963.4|39
1654798500000|2022-06-09 18:15:00|1965.4|1964.2|1965.6|1964.4|1965.9|1964.7|1965.4|1964.2|7
1654798800000|2022-06-09 18:20:00|1965.4|1964.2|1963.9|1962.7|1965.9|1964.7|1963.9|1962.7|54
1654799100000|2022-06-09 18:25:00|1963.6|1962.4|1964.9|1963.7|1965.4|1964.2|1963.4|1962.2|13
1654799400000|2022-06-09 18:30:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|32
1654799700000|2022-06-09 18:35:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.6|1961.4|60
1654800000000|2022-06-09 18:40:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|32
1654800300000|2022-06-09 18:45:00|1962.1|1960.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|12
1654800600000|2022-06-09 18:50:00|1963.1|1961.9|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|13
1654800900000|2022-06-09 18:55:00|1963.1|1961.9|1961.6|1960.4|1963.9|1962.7|1961.4|1960.2|37
1654801200000|2022-06-09 19:00:00|1961.4|1960.2|1959.4|1958.2|1961.9|1960.7|1959.4|1958.2|177
1654801500000|2022-06-09 19:05:00|1959.1|1957.9|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|127
1654801800000|2022-06-09 19:10:00|1958.1|1956.9|1957.4|1956.2|1958.9|1957.7|1957.4|1956.2|72
1654802100000|2022-06-09 19:15:00|1956.9|1955.7|1958.4|1957.2|1958.9|1957.7|1956.9|1955.7|139
1654802400000|2022-06-09 19:20:00|1958.6|1957.4|1958.4|1957.2|1959.1|1957.9|1957.4|1956.2|38
1654802700000|2022-06-09 19:25:00|1958.1|1956.9|1955.9|1954.7|1958.1|1956.9|1955.9|1954.7|58
1654803000000|2022-06-09 19:30:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|87
1654803300000|2022-06-09 19:35:00|1955.9|1954.7|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|67
1654803600000|2022-06-09 19:40:00|1955.4|1954.2|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|211
1654803900000|2022-06-09 19:45:00|1953.4|1952.2|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|174
1654804200000|2022-06-09 19:50:00|1952.4|1951.2|1953.4|1952.2|1954.9|1953.7|1951.9|1950.7|126
1654804500000|2022-06-09 19:55:00|1953.9|1952.7|1950.6|1949.4|1954.1|1952.9|1950.4|1949.2|270
1654804800000|2022-06-09 20:00:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|49
1654805100000|2022-06-09 20:05:00|1951.9|1950.7|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|8
1654805400000|2022-06-09 20:10:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|18
1654805700000|2022-06-09 20:15:00|1952.9|1951.7|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|73
1654806000000|2022-06-09 20:20:00|1952.6|1951.4|1953.4|1952.2|1953.9|1952.7|1952.6|1951.4|40
1654806300000|2022-06-09 20:25:00|1953.6|1952.4|1953.4|1952.2|1953.6|1952.4|1953.4|1952.2|0
1654806600000|2022-06-09 20:30:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|2
1654806900000|2022-06-09 20:35:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|2
1654807200000|2022-06-09 20:40:00|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|1953.1|1951.9|8
1654807500000|2022-06-09 20:45:00|1953.6|1952.4|1954.4|1953.2|1954.4|1953.2|1953.6|1952.4|25
1654807800000|2022-06-09 20:50:00|1954.1|1952.9|1954.9|1952.9|1954.9|1953.2|1953.4|1952.2|46
1654808100000|2022-06-09 20:55:00|1955|1953|1955.5|1953.5|1956|1954|1954.9|1952.9|0
1654808400000|2022-06-09 21:00:00|1955.2|1953.2|1955.2|1953.2|1955.5|1953.5|1955.1|1953.1|5
1654808700000|2022-06-09 21:05:00|1955.1|1953.1|1955.2|1953.2|1955.4|1953.4|1955.1|1953.1|0
1654809000000|2022-06-09 21:10:00|1955.3|1953.3|1955.5|1953.5|1955.6|1953.6|1954.9|1952.9|0
1654809300000|2022-06-09 21:15:00|1955.7|1953.7|1955.4|1953.4|1955.8|1953.8|1955.2|1953.2|0
1654809600000|2022-06-09 21:20:00|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.4|1953.4|0
1654809900000|2022-06-09 21:25:00|1955.4|1953.4|1955.4|1953.4|1955.6|1953.6|1955.4|1953.4|0
1654810200000|2022-06-09 21:30:00|1955.5|1953.5|1955.5|1953.5|1955.6|1953.6|1955.4|1953.4|0
1654810500000|2022-06-09 21:35:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1955.5|1953.5|0
1654810800000|2022-06-09 21:40:00|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|0
1654811100000|2022-06-09 21:45:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1955.5|1953.5|0
1654811400000|2022-06-09 21:50:00|1955.7|1953.7|1955.6|1953.6|1955.7|1953.7|1955.6|1953.6|0
1654811700000|2022-06-09 21:55:00|1955.5|1953.5|1956|1954|1956.2|1954.2|1955.4|1953.4|0
1654812000000|2022-06-09 22:00:00|1956.2|1954.2|1957.8|1955.8|1958.5|1956.5|1955.7|1953.7|0
1654812300000|2022-06-09 22:05:00|1957.7|1955.7|1957.7|1955.7|1957.8|1955.8|1957.6|1955.6|0
1654812600000|2022-06-09 22:10:00|1957.4|1955.4|1957.3|1955.3|1957.6|1955.6|1957.3|1955.3|0
1654812900000|2022-06-09 22:15:00|1957.2|1955.2|1957.3|1955.3|1957.3|1955.3|1956.9|1954.9|0
1654813200000|2022-06-09 22:20:00|1957.2|1955.2|1957|1955|1957.2|1955.2|1957|1955|0
1654813500000|2022-06-09 22:25:00|1957.1|1955.1|1957.1|1955.1|1957.1|1955.1|1956.9|1954.9|0
1654813800000|2022-06-09 22:30:00|1957|1955|1957|1955|1957.1|1955.1|1956.9|1954.9|0
1654814700000|2022-06-09 22:45:00|1957.3|1955.3|1957.7|1955.7|1957.7|1955.7|1957.3|1955.3|0
1654815000000|2022-06-09 22:50:00|1958|1956|1957.1|1955.1|1958|1956|1957.1|1955.1|0
1654815300000|2022-06-09 22:55:00|1957.2|1955.2|1957.1|1955.1|1957.2|1955.2|1957.1|1955.1|0
1654815600000|2022-06-09 23:00:00|1957.3|1955.3|1958|1956|1958|1956|1957.3|1955.3|0
1654816200000|2022-06-09 23:10:00|1957.9|1955.9|1957.8|1955.8|1957.9|1955.9|1957.6|1955.6|0
1654816500000|2022-06-09 23:15:00|1957.7|1955.7|1959.5|1957.5|1959.5|1957.5|1957.3|1955.3|0
1654816800000|2022-06-09 23:20:00|1959.6|1957.6|1959.4|1957.4|1960.2|1958.2|1959.3|1957.3|0
1654817100000|2022-06-09 23:25:00|1959.3|1957.3|1960.1|1958.1|1960.4|1958.4|1958.6|1956.6|0
1654817400000|2022-06-09 23:30:00|1959.9|1957.9|1961|1959|1961.9|1959.9|1959.5|1957.5|0
1654817700000|2022-06-09 23:35:00|1960.7|1958.7|1960.9|1958.9|1961|1959|1959.7|1957.7|0
1654818000000|2022-06-09 23:40:00|1960.7|1958.7|1958.9|1956.9|1960.9|1958.9|1958|1956|0
1654818300000|2022-06-09 23:45:00|1959.1|1957.1|1952.9|1951.7|1959.1|1957.1|1951.4|1950.2|1102
1654818600000|2022-06-09 23:50:00|1952.4|1951.2|1950.4|1949.2|1952.4|1951.2|1950.1|1948.9|512
1654818900000|2022-06-09 23:55:00|1949.9|1948.7|1951.4|1950.2|1951.4|1950.2|1949.4|1948.2|451
1654819200000|2022-06-10 00:00:00|1951.2|1950.4|1955.2|1954.4|1955.2|1954.4|1948.7|1947.9|3158
1654819500000|2022-06-10 00:05:00|1954.9|1954.1|1952.2|1951.4|1955.2|1954.4|1951.7|1950.9|1062
1654819800000|2022-06-10 00:10:00|1951.7|1950.9|1949.7|1948.9|1951.7|1950.9|1947.7|1946.9|1488
1654820100000|2022-06-10 00:15:00|1950.2|1949.4|1947.7|1946.9|1951.2|1950.4|1946.9|1946.1|941
1654820400000|2022-06-10 00:20:00|1947.4|1946.6|1946.7|1945.9|1950.2|1949.4|1946.7|1945.9|1028
1654820700000|2022-06-10 00:25:00|1946.2|1945.4|1946.7|1945.9|1949.2|1948.4|1946.2|1945.4|852
1654821000000|2022-06-10 00:30:00|1946.2|1945.4|1948.7|1947.9|1949.2|1948.4|1945.2|1944.4|895
1654821300000|2022-06-10 00:35:00|1949.2|1948.4|1950.2|1949.4|1950.2|1949.4|1948.2|1947.4|656
1654821600000|2022-06-10 00:40:00|1949.7|1948.9|1951.7|1950.9|1952.2|1951.4|1949.7|1948.9|408
1654821900000|2022-06-10 00:45:00|1951.2|1950.4|1949.7|1948.9|1952.2|1951.4|1949.7|1948.9|373
1654822200000|2022-06-10 00:50:00|1950.2|1949.4|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|291
1654822500000|2022-06-10 00:55:00|1948.9|1948.1|1947.7|1946.9|1949.2|1948.4|1947.2|1946.4|629
1654822800000|2022-06-10 01:00:00|1948.2|1947.4|1947.2|1946.4|1948.7|1947.9|1946.2|1945.4|588
1654823100000|2022-06-10 01:05:00|1946.7|1945.9|1946.7|1945.9|1947.2|1946.4|1945.7|1944.9|433
1654823400000|2022-06-10 01:10:00|1946.2|1945.4|1946.7|1945.9|1947.2|1946.4|1945.2|1944.4|384
1654823700000|2022-06-10 01:15:00|1946.2|1945.4|1946.2|1945.4|1947.2|1946.4|1945.7|1944.9|336
1654824000000|2022-06-10 01:20:00|1945.7|1944.9|1946.2|1945.4|1946.7|1945.9|1944.7|1943.9|516
1654824300000|2022-06-10 01:25:00|1946.7|1945.9|1948.2|1947.4|1948.7|1947.9|1946.7|1945.9|477
1654824600000|2022-06-10 01:30:00|1947.7|1946.9|1950.2|1949.4|1950.7|1949.9|1947.7|1946.9|517
1654824900000|2022-06-10 01:35:00|1949.7|1948.9|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|304
1654825200000|2022-06-10 01:40:00|1951.2|1950.4|1952.2|1951.4|1953.2|1952.4|1950.4|1949.6|665
1654825500000|2022-06-10 01:45:00|1952.7|1951.9|1950.2|1949.4|1952.7|1951.9|1949.7|1948.9|179
1654825800000|2022-06-10 01:50:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|217
1654826100000|2022-06-10 01:55:00|1950.2|1949.4|1949.2|1948.4|1950.7|1949.9|1948.7|1947.9|230
1654826400000|2022-06-10 02:00:00|1948.7|1947.9|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|219
1654826700000|2022-06-10 02:05:00|1949.7|1948.9|1948.2|1947.4|1949.7|1948.9|1948.2|1947.4|233
1654827000000|2022-06-10 02:10:00|1948.7|1947.9|1948.2|1947.4|1948.7|1947.9|1947.2|1946.4|188
1654827300000|2022-06-10 02:15:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|314
1654827600000|2022-06-10 02:20:00|1948.2|1947.4|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|220
1654827900000|2022-06-10 02:25:00|1948.2|1947.4|1949.2|1948.4|1949.2|1948.4|1948.2|1947.4|217
1654828200000|2022-06-10 02:30:00|1949.4|1948.6|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|249
1654828500000|2022-06-10 02:35:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|74
1654828800000|2022-06-10 02:40:00|1949.7|1948.9|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|95
1654829100000|2022-06-10 02:45:00|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|173
1654829400000|2022-06-10 02:50:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|75
1654829700000|2022-06-10 02:55:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1948.7|1947.9|201
1654830000000|2022-06-10 03:00:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|92
1654830300000|2022-06-10 03:05:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|24
1654830600000|2022-06-10 03:10:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|62
1654830900000|2022-06-10 03:15:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|134
1654831200000|2022-06-10 03:20:00|1951.4|1950.6|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|194
1654831500000|2022-06-10 03:25:00|1951.7|1950.9|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|227
1654831800000|2022-06-10 03:30:00|1952.2|1951.4|1950.7|1949.9|1952.7|1951.9|1950.2|1949.4|623
1654832100000|2022-06-10 03:35:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|252
1654832400000|2022-06-10 03:40:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1949.9|1949.1|244
1654832700000|2022-06-10 03:45:00|1950.7|1949.9|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|170
1654833000000|2022-06-10 03:50:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|139
1654833300000|2022-06-10 03:55:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|186
1654833600000|2022-06-10 04:00:00|1948.7|1947.9|1948.7|1947.9|1948.7|1947.9|1948.7|1947.9|426
1654833900000|2022-06-10 04:05:00|1948.2|1947.4|1948.2|1947.4|1948.7|1947.9|1948.2|1947.4|227
1654834200000|2022-06-10 04:10:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|282
1654834500000|2022-06-10 04:15:00|1947.2|1946.4|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|589
1654834800000|2022-06-10 04:20:00|1945.7|1944.9|1945.2|1944.4|1946.2|1945.4|1945.2|1944.4|573
1654835100000|2022-06-10 04:25:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|447
1654835400000|2022-06-10 04:30:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|446
1654835700000|2022-06-10 04:35:00|1942.7|1941.9|1941.7|1940.9|1942.7|1941.9|1941.7|1940.9|1044
1654836000000|2022-06-10 04:40:00|1941.2|1940.4|1943.2|1942.4|1943.2|1942.4|1941.2|1940.4|600
1654836300000|2022-06-10 04:45:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|306
1654836600000|2022-06-10 04:50:00|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|206
1654836900000|2022-06-10 04:55:00|||||||||86
1654837200000|2022-06-10 05:00:00|1943.2|1942.4|1943.2|1942.4|1944.2|1943.4|1942.7|1941.9|1580
1654837500000|2022-06-10 05:05:00|1942.7|1941.9|1940.2|1939.4|1942.7|1941.9|1940.2|1939.4|1151
1654837800000|2022-06-10 05:10:00|1940.7|1939.9|1942.2|1941.4|1942.2|1941.4|1940.2|1939.4|456
1654838100000|2022-06-10 05:15:00|1942.7|1941.9|1944.7|1943.9|1944.7|1943.9|1942.2|1941.4|573
1654838400000|2022-06-10 05:20:00|1944.2|1943.4|1945.2|1944.4|1945.2|1944.4|1943.7|1942.9|278
1654838700000|2022-06-10 05:25:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.7|1943.9|421
1654839000000|2022-06-10 05:30:00|1945.2|1944.4|1945.7|1944.9|1945.7|1944.9|1944.7|1943.9|449
1654839300000|2022-06-10 05:35:00|1945.2|1944.4|1945.2|1944.4|1946.7|1945.9|1945.2|1944.4|608
1654839600000|2022-06-10 05:40:00|||||||||111
1654839900000|2022-06-10 05:45:00|1944.7|1943.9|1945.2|1944.4|1946.2|1945.4|1944.7|1943.9|910
1654840200000|2022-06-10 05:50:00|1944.7|1943.9|1943.7|1942.9|1945.2|1944.4|1943.2|1942.4|750
1654840500000|2022-06-10 05:55:00|1943.2|1942.4|1943.2|1942.4|1944.2|1943.4|1942.7|1941.9|2277
1654840800000|2022-06-10 06:00:00|1941.7|1940.9|1945.2|1944.4|1945.7|1944.9|1941.7|1940.9|3805
1654841100000|2022-06-10 06:05:00|1944.7|1943.9|1945.8|1943.8|1945.9|1944.9|1944.2|1943.4|876
1654841400000|2022-06-10 06:10:00|1945.9|1943.9|1947|1945|1947.2|1945.2|1945.9|1943.9|0
1654841700000|2022-06-10 06:15:00|1946.9|1944.9|1946.6|1944.6|1947.3|1945.3|1946.4|1944.4|421
1654842000000|2022-06-10 06:20:00|1946.7|1944.7|1946.8|1944.8|1947.1|1945.1|1946.2|1944.2|0
1654842300000|2022-06-10 06:25:00|1946.6|1944.6|1946.7|1944.7|1947.2|1945.2|1946.1|1944.1|0
1654842600000|2022-06-10 06:30:00|1946.5|1944.5|1945.1|1943.1|1946.5|1944.5|1945.1|1943.1|0
1654842900000|2022-06-10 06:35:00|1945.3|1943.3|1944.9|1942.9|1945.3|1943.3|1944.6|1942.6|0
1654843200000|2022-06-10 06:40:00|1944.7|1942.7|1944.7|1942.7|1945.3|1943.3|1944.7|1942.7|0
1654843500000|2022-06-10 06:45:00|1944.5|1942.5|1944.1|1942.1|1944.8|1942.8|1943.9|1941.9|0
1654843800000|2022-06-10 06:50:00|1944|1942|1944.8|1942.8|1944.9|1942.9|1944|1942|0
1654844100000|2022-06-10 06:55:00|1945|1943|1945.2|1943.2|1945.5|1943.5|1944.2|1942.2|0
1654844400000|2022-06-10 07:00:00|1944.9|1942.9|1944|1942|1946|1944|1943.4|1941.4|0
1654844700000|2022-06-10 07:05:00|1943.7|1941.7|1941.9|1939.9|1944.9|1942.9|1941.9|1939.9|0
1654845000000|2022-06-10 07:10:00|1941.7|1939.7|1941.5|1939.5|1942.2|1940.2|1940.5|1938.5|0
1654845300000|2022-06-10 07:15:00|1941.8|1939.8|1941.7|1939.7|1943.2|1941.2|1941|1939|0
1654845600000|2022-06-10 07:20:00|1941.5|1939.5|1937.7|1935.7|1941.8|1939.8|1937.4|1935.4|0
1654845900000|2022-06-10 07:25:00|1938|1936|1935|1933|1938.3|1936.3|1934.9|1932.9|0
1654846200000|2022-06-10 07:30:00|1935.2|1933.2|1937.4|1936.2|1937.9|1936.7|1934.9|1933.2|766
1654846500000|2022-06-10 07:35:00|1937.9|1936.7|1939.4|1938.2|1940.1|1938.9|1937.9|1936.7|114
1654846800000|2022-06-10 07:40:00|1939.6|1938.4|1937.9|1936.7|1939.6|1938.4|1937.4|1936.2|99
1654847100000|2022-06-10 07:45:00|1938.1|1936.9|1938.4|1937.2|1940.6|1939.4|1937.4|1936.2|132
1654847400000|2022-06-10 07:50:00|1938.1|1936.9|1936.9|1935.7|1938.9|1937.7|1936.4|1935.2|127
1654847700000|2022-06-10 07:55:00|1936.4|1935.2|1936.9|1935.7|1939.4|1938.2|1936.4|1935.2|144
1654848000000|2022-06-10 08:00:00|1936.4|1935.2|1939.4|1938.2|1940.4|1939.2|1936.4|1935.2|187
1654848300000|2022-06-10 08:05:00|1939.1|1937.9|1940.4|1939.2|1940.9|1939.7|1938.6|1937.4|43
1654848600000|2022-06-10 08:10:00|1939.9|1938.7|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|96
1654848900000|2022-06-10 08:15:00|1941.1|1939.9|1940.4|1939.2|1941.4|1940.2|1940.4|1939.2|75
1654849200000|2022-06-10 08:20:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|94
1654849500000|2022-06-10 08:25:00|1939.4|1938.2|1939.9|1938.7|1940.9|1939.7|1938.4|1937.2|409
1654849800000|2022-06-10 08:30:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|162
1654850100000|2022-06-10 08:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|124
1654850400000|2022-06-10 08:40:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|69
1654850700000|2022-06-10 08:45:00|1940.1|1938.9|1941.6|1940.4|1941.9|1940.7|1940.1|1938.9|187
1654851000000|2022-06-10 08:50:00|1941.4|1940.2|1939.9|1938.7|1941.9|1940.7|1939.4|1938.2|245
1654851300000|2022-06-10 08:55:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|275
1654851600000|2022-06-10 09:00:00|1941.1|1939.9|1941.9|1940.7|1942.9|1941.7|1940.9|1939.7|337
1654851900000|2022-06-10 09:05:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|269
1654852200000|2022-06-10 09:10:00|1942.1|1940.9|1942.9|1941.7|1943.4|1942.2|1941.9|1940.7|293
1654852500000|2022-06-10 09:15:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.6|1941.4|105
1654852800000|2022-06-10 09:20:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|74
1654853100000|2022-06-10 09:25:00|1942.4|1941.2|1943.9|1942.7|1943.9|1942.7|1941.9|1940.7|177
1654853400000|2022-06-10 09:30:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|87
1654853700000|2022-06-10 09:35:00|1943.6|1942.4|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|181
1654854000000|2022-06-10 09:40:00|1943.4|1942.2|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|110
1654854300000|2022-06-10 09:45:00|1943.9|1942.7|1942.1|1940.9|1944.4|1943.2|1941.9|1940.7|96
1654854600000|2022-06-10 09:50:00|1941.9|1940.7|1940.9|1939.7|1942.4|1941.2|1940.9|1939.7|128
1654854900000|2022-06-10 09:55:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|150
1654855200000|2022-06-10 10:00:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1940.9|1939.7|73
1654855500000|2022-06-10 10:05:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.4|1939.2|84
1654855800000|2022-06-10 10:10:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|77
1654856100000|2022-06-10 10:15:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|89
1654856400000|2022-06-10 10:20:00|1940.9|1939.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|83
1654856700000|2022-06-10 10:25:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|125
1654857000000|2022-06-10 10:30:00|1939.6|1938.4|1939.4|1938.2|1940.6|1939.4|1939.4|1938.2|146
1654857300000|2022-06-10 10:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|80
1654857600000|2022-06-10 10:40:00|1939.6|1938.4|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|64
1654857900000|2022-06-10 10:45:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|43
1654858200000|2022-06-10 10:50:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.1|1937.9|89
1654858500000|2022-06-10 10:55:00|1939.6|1938.4|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|120
1654858800000|2022-06-10 11:00:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|40
1654859100000|2022-06-10 11:05:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|80
1654859400000|2022-06-10 11:10:00|1941.6|1940.4|1940.9|1939.7|1941.6|1940.4|1939.9|1938.7|173
1654859700000|2022-06-10 11:15:00|1941.4|1940.2|1940.6|1939.4|1941.4|1940.2|1940.4|1939.2|43
1654860000000|2022-06-10 11:20:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|20
1654860300000|2022-06-10 11:25:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|46
1654860600000|2022-06-10 11:30:00|1941.6|1940.4|1943.9|1942.7|1943.9|1942.7|1941.4|1940.2|173
1654860900000|2022-06-10 11:35:00|1943.4|1942.2|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|100
1654861200000|2022-06-10 11:40:00|1943.1|1941.9|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|10
1654861500000|2022-06-10 11:45:00|1943.9|1942.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|44
1654861800000|2022-06-10 11:50:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|16
1654862100000|2022-06-10 11:55:00|1943.1|1941.9|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|69
1654862400000|2022-06-10 12:00:00|1943.1|1941.9|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|169
1654862700000|2022-06-10 12:05:00|1943.6|1942.4|1943.9|1942.7|1944.6|1943.4|1943.4|1942.2|86
1654863000000|2022-06-10 12:10:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|35
1654863300000|2022-06-10 12:15:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|213
1654863600000|2022-06-10 12:20:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.6|1943.4|68
1654863900000|2022-06-10 12:25:00|1945.1|1943.9|1944.6|1943.4|1945.9|1944.7|1944.6|1943.4|110
1654864200000|2022-06-10 12:30:00|1943.1|1941.9|1934.4|1933.2|1943.1|1941.9|1933.9|1932.7|1425
1654864500000|2022-06-10 12:35:00|1934.9|1933.7|1935.4|1934.2|1937.1|1935.9|1933.4|1932.2|832
1654864800000|2022-06-10 12:40:00|1935.9|1934.7|1934.1|1932.9|1937.9|1936.7|1933.9|1932.7|531
1654865100000|2022-06-10 12:45:00|1934.4|1933.2|1932.9|1931.7|1935.9|1934.7|1932.9|1931.7|596
1654865400000|2022-06-10 12:50:00|1933.1|1931.9|1932.9|1931.7|1933.9|1932.7|1931.9|1930.7|546
1654865700000|2022-06-10 12:55:00|1933.1|1931.9|1929.4|1928.2|1933.4|1932.2|1929.4|1928.2|538
1654866000000|2022-06-10 13:00:00|1929.9|1928.7|1932.9|1931.7|1933.4|1932.2|1929.4|1928.2|495
1654866300000|2022-06-10 13:05:00|1932.6|1931.4|1931.1|1929.9|1932.9|1931.7|1930.4|1929.2|167
1654866600000|2022-06-10 13:10:00|1930.9|1929.7|1931.4|1930.2|1932.4|1931.2|1930.4|1929.2|156
1654866900000|2022-06-10 13:15:00|1931.1|1929.9|1931.4|1930.2|1932.4|1931.2|1930.6|1929.4|206
1654867200000|2022-06-10 13:20:00|1931.9|1930.7|1929.9|1928.7|1932.9|1931.7|1929.4|1928.2|370
1654867500000|2022-06-10 13:25:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|446
1654867800000|2022-06-10 13:30:00|1929.6|1928.4|1926.4|1925.2|1931.9|1930.7|1925.6|1924.4|1197
1654868100000|2022-06-10 13:35:00|1925.9|1924.7|1928.4|1927.2|1928.9|1927.7|1925.9|1924.7|597
1654868400000|2022-06-10 13:40:00|1928.1|1926.9|1929.6|1928.4|1929.9|1928.7|1927.9|1926.7|431
1654868700000|2022-06-10 13:45:00|1929.9|1928.7|1927.4|1926.2|1930.4|1929.2|1927.4|1926.2|309
1654869000000|2022-06-10 13:50:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1926.4|1925.2|234
1654869300000|2022-06-10 13:55:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.4|1925.2|272
1654869600000|2022-06-10 14:00:00|1927.4|1926.2|1924.9|1923.7|1927.4|1926.2|1923.4|1922.2|701
1654869900000|2022-06-10 14:05:00|1924.4|1923.2|1922.4|1921.2|1925.1|1923.9|1922.4|1921.2|308
1654870200000|2022-06-10 14:10:00|1922.9|1921.7|1918.4|1917.2|1923.4|1922.2|1917.9|1916.7|907
1654870500000|2022-06-10 14:15:00|1918.6|1917.4|1916.9|1915.7|1919.6|1918.4|1916.9|1915.7|356
1654870800000|2022-06-10 14:20:00|1917.4|1916.2|1915.9|1914.7|1917.4|1916.2|1915.4|1914.2|385
1654871100000|2022-06-10 14:25:00|1916.1|1914.9|1914.9|1913.7|1917.9|1916.7|1914.9|1913.7|521
1654871400000|2022-06-10 14:30:00|1915.4|1914.2|1917.4|1916.2|1917.4|1916.2|1914.4|1913.2|252
1654871700000|2022-06-10 14:35:00|1916.9|1915.7|1918.4|1917.2|1918.6|1917.4|1916.4|1915.2|395
1654872000000|2022-06-10 14:40:00|1918.1|1916.9|1919.4|1918.2|1919.9|1918.7|1917.4|1916.2|389
1654872300000|2022-06-10 14:45:00|1919.6|1918.4|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|496
1654872600000|2022-06-10 14:50:00|1919.6|1918.4|1920.1|1918.9|1921.4|1920.2|1919.4|1918.2|233
1654872900000|2022-06-10 14:55:00|1920.4|1919.2|1915.9|1914.7|1920.4|1919.2|1915.9|1914.7|229
1654873200000|2022-06-10 15:00:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1915.1|1913.9|241
1654873500000|2022-06-10 15:05:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1915.4|1914.2|119
1654873800000|2022-06-10 15:10:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|209
1654874100000|2022-06-10 15:15:00|1914.9|1913.7|1916.4|1915.2|1916.4|1915.2|1914.9|1913.7|186
1654874400000|2022-06-10 15:20:00|1916.6|1915.4|1914.4|1913.2|1916.9|1915.7|1914.4|1913.2|314
1654874700000|2022-06-10 15:25:00|1913.9|1912.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|131
1654875000000|2022-06-10 15:30:00|1914.1|1912.9|1913.9|1912.7|1914.9|1913.7|1912.4|1911.2|215
1654875300000|2022-06-10 15:35:00|1913.4|1912.2|1912.9|1911.7|1914.4|1913.2|1912.9|1911.7|220
1654875600000|2022-06-10 15:40:00|1912.6|1911.4|1914.9|1913.7|1915.4|1914.2|1912.4|1911.2|88
1654875900000|2022-06-10 15:45:00|1915.4|1914.2|1912.9|1911.7|1915.9|1914.7|1912.9|1911.7|119
1654876200000|2022-06-10 15:50:00|1913.4|1912.2|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|86
1654876500000|2022-06-10 15:55:00|1913.6|1912.4|1915.1|1913.9|1915.9|1914.7|1913.4|1912.2|80
1654876800000|2022-06-10 16:00:00|1914.9|1913.7|1915.1|1913.9|1916.1|1914.9|1914.9|1913.7|235
1654877100000|2022-06-10 16:05:00|1914.9|1913.7|1916.4|1915.2|1917.4|1916.2|1914.9|1913.7|214
1654877400000|2022-06-10 16:10:00|1916.1|1914.9|1914.4|1913.2|1916.4|1915.2|1914.1|1912.9|34
1654877700000|2022-06-10 16:15:00|1913.9|1912.7|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|80
1654878000000|2022-06-10 16:20:00|1913.9|1912.7|1913.4|1912.2|1914.9|1913.7|1913.4|1912.2|126
1654878300000|2022-06-10 16:25:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1912.9|1911.7|75
1654878600000|2022-06-10 16:30:00|1914.4|1913.2|1913.4|1912.2|1914.9|1913.7|1912.9|1911.7|110
1654878900000|2022-06-10 16:35:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1913.1|1911.9|35
1654879200000|2022-06-10 16:40:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|71
1654879500000|2022-06-10 16:45:00|1915.6|1914.4|1914.4|1913.2|1915.6|1914.4|1913.9|1912.7|45
1654879800000|2022-06-10 16:50:00|1914.1|1912.9|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|102
1654880100000|2022-06-10 16:55:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1912.9|1911.7|36
1654880400000|2022-06-10 17:00:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1912.9|1911.7|74
1654880700000|2022-06-10 17:05:00|1913.4|1912.2|1914.6|1913.4|1914.6|1913.4|1913.4|1912.2|32
1654881000000|2022-06-10 17:10:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|42
1654881300000|2022-06-10 17:15:00|1913.4|1912.2|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|119
1654881600000|2022-06-10 17:20:00|1914.6|1913.4|1914.9|1913.7|1915.1|1913.9|1913.9|1912.7|18
1654881900000|2022-06-10 17:25:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1914.9|1913.7|85
1654882200000|2022-06-10 17:30:00|1915.4|1914.2|1914.4|1913.2|1915.6|1914.4|1913.9|1912.7|104
1654882500000|2022-06-10 17:35:00|1914.6|1913.4|1916.4|1915.2|1916.4|1915.2|1914.6|1913.4|138
1654882800000|2022-06-10 17:40:00|1916.1|1914.9|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|81
1654883100000|2022-06-10 17:45:00|1915.9|1914.7|1917.9|1916.7|1917.9|1916.7|1915.9|1914.7|105
1654883400000|2022-06-10 17:50:00|1918.1|1916.9|1917.4|1916.2|1918.9|1917.7|1916.9|1915.7|81
1654883700000|2022-06-10 17:55:00|1916.9|1915.7|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|145
1654884000000|2022-06-10 18:00:00|1916.4|1915.2|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|98
1654884300000|2022-06-10 18:05:00|1915.6|1914.4|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|58
1654884600000|2022-06-10 18:10:00|1916.9|1915.7|1916.4|1915.2|1916.9|1915.7|1915.9|1914.7|99
1654884900000|2022-06-10 18:15:00|1916.1|1914.9|1917.9|1916.7|1918.4|1917.2|1915.9|1914.7|154
1654885200000|2022-06-10 18:20:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.1|1916.9|88
1654885500000|2022-06-10 18:25:00|1918.4|1917.2|1917.4|1916.2|1918.9|1917.7|1916.6|1915.4|107
1654885800000|2022-06-10 18:30:00|1917.9|1916.7|1918.1|1916.9|1918.4|1917.2|1917.9|1916.7|57
1654886100000|2022-06-10 18:35:00|1917.9|1916.7|1917.4|1916.2|1918.4|1917.2|1917.4|1916.2|27
1654886400000|2022-06-10 18:40:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|22
1654886700000|2022-06-10 18:45:00|1916.6|1915.4|1918.4|1917.2|1918.4|1917.2|1916.6|1915.4|36
1654887000000|2022-06-10 18:50:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|60
1654887300000|2022-06-10 18:55:00|1918.6|1917.4|1919.9|1918.7|1920.6|1919.4|1918.4|1917.2|73
1654887600000|2022-06-10 19:00:00|1920.1|1918.9|1918.4|1917.2|1920.9|1919.7|1917.9|1916.7|82
1654887900000|2022-06-10 19:05:00|1918.1|1916.9|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|101
1654888200000|2022-06-10 19:10:00|1918.1|1916.9|1918.9|1917.7|1919.4|1918.2|1917.9|1916.7|91
1654888500000|2022-06-10 19:15:00|1919.4|1918.2|1920.9|1919.7|1920.9|1919.7|1919.1|1917.9|93
1654888800000|2022-06-10 19:20:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1918.4|1917.2|87
1654889100000|2022-06-10 19:25:00|1920.6|1919.4|1921.4|1920.2|1922.9|1921.7|1920.4|1919.2|224
1654889400000|2022-06-10 19:30:00|1920.9|1919.7|1919.4|1918.2|1921.1|1919.9|1919.1|1917.9|152
1654889700000|2022-06-10 19:35:00|1919.9|1918.7|1919.4|1918.2|1920.9|1919.7|1918.9|1917.7|182
1654890000000|2022-06-10 19:40:00|1919.6|1918.4|1918.6|1917.4|1920.4|1919.2|1917.9|1916.7|172
1654890300000|2022-06-10 19:45:00|1918.4|1917.2|1916.4|1915.2|1918.9|1917.7|1915.9|1914.7|143
1654890600000|2022-06-10 19:50:00|1915.9|1914.7|1917.4|1916.2|1918.9|1917.7|1915.9|1914.7|361
1654890900000|2022-06-10 19:55:00|1917.9|1916.7|1914.9|1913.7|1918.4|1917.2|1914.9|1913.7|399
1654891200000|2022-06-10 20:00:00|1915.4|1914.2|1917.4|1916.2|1917.4|1916.2|1914.9|1913.7|116
1654891500000|2022-06-10 20:05:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.9|1915.7|10
1654891800000|2022-06-10 20:10:00|1917.4|1916.2|1917.9|1916.7|1917.9|1916.7|1916.9|1915.7|229
1654892100000|2022-06-10 20:15:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|286
1654892400000|2022-06-10 20:20:00|1918.4|1917.2|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|160
1654892700000|2022-06-10 20:25:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|151
1654893000000|2022-06-10 20:30:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|235
1654893300000|2022-06-10 20:35:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.6|1919.4|73
1654893600000|2022-06-10 20:40:00|1920.6|1919.4|1919.9|1918.7|1920.6|1919.4|1919.9|1918.7|32
1654893900000|2022-06-10 20:45:00|1920.1|1918.9|1915.9|1914.7|1920.1|1918.9|1915.4|1914.2|262
1654894200000|2022-06-10 20:50:00|1916.6|1915.4|1918.4|1916.4|1918.5|1916.7|1916.6|1915.4|54
1654894500000|2022-06-10 20:55:00|1918.5|1916.5|1918|1916|1919|1917|1917.8|1915.8|0
1655071200000|2022-06-12 22:00:00|1911.4|1909.4|1913.1|1911.1|1913.1|1911.1|1911.4|1909.4|0
1655071500000|2022-06-12 22:05:00|1913|1911|1911.2|1909.2|1913.7|1911.7|1911|1909|0
1655071800000|2022-06-12 22:10:00|1911.4|1909.4|1907.2|1905.2|1911.8|1909.8|1906.5|1904.5|0
1655072100000|2022-06-12 22:15:00|1907.4|1905.4|1907.9|1905.9|1908.1|1906.1|1907.4|1905.4|0
1655072400000|2022-06-12 22:20:00|1908|1906|1907.4|1905.4|1908.6|1906.6|1907.4|1905.4|0
1655072700000|2022-06-12 22:25:00|1907.6|1905.6|1909.2|1907.2|1909.3|1907.3|1907.4|1905.4|0
1655073000000|2022-06-12 22:30:00|1909.4|1907.4|1910.4|1908.4|1910.7|1908.7|1909.4|1907.4|0
1655073300000|2022-06-12 22:35:00|1910.5|1908.5|1907.5|1905.5|1910.5|1908.5|1907.5|1905.5|0
1655073600000|2022-06-12 22:40:00|1907.4|1905.4|1907.4|1905.4|1907.5|1905.5|1907.4|1905.4|0
1655073900000|2022-06-12 22:45:00|1907.5|1905.5|1908.3|1906.3|1908.6|1906.6|1907.4|1905.4|0
1655074200000|2022-06-12 22:50:00|1908.2|1906.2|1907.5|1905.5|1908.2|1906.2|1907.4|1905.4|0
1655074500000|2022-06-12 22:55:00|1907.4|1905.4|1908|1906|1908|1906|1906.9|1904.9|0
1655074800000|2022-06-12 23:00:00|1907.8|1905.8|1907.7|1905.7|1908.3|1906.3|1907.3|1905.3|0
1655075100000|2022-06-12 23:05:00|1907.5|1905.5|1908.5|1906.5|1908.5|1906.5|1907.3|1905.3|0
1655075400000|2022-06-12 23:10:00|1908.6|1906.6|1909.9|1907.9|1909.9|1907.9|1908.6|1906.6|0
1655075700000|2022-06-12 23:15:00|1917.2|1915.2|1915.9|1913.9|1917.2|1915.2|1915.9|1913.9|0
1655076000000|2022-06-12 23:20:00|1916|1914|1916.2|1914.2|1916.6|1914.6|1915.8|1913.8|0
1655076300000|2022-06-12 23:25:00|1916.4|1914.4|1917.1|1915.1|1917.3|1915.3|1916|1914|0
1655076600000|2022-06-12 23:30:00|1909.2|1907.2|1907.1|1905.1|1909.2|1907.2|1906.5|1904.5|0
1655076900000|2022-06-12 23:35:00|1907.4|1905.4|1907.7|1905.7|1908.7|1906.7|1907.3|1905.3|0
1655077200000|2022-06-12 23:40:00|1907.6|1905.6|1908|1906|1908|1906|1906.9|1904.9|0
1655077500000|2022-06-12 23:45:00|1908.4|1907.2|1906.4|1905.2|1909.4|1908.2|1905.4|1904.2|1586
1655077800000|2022-06-12 23:50:00|1905.9|1904.7|1905.4|1904.2|1905.9|1904.7|1904.4|1903.2|505
1655078100000|2022-06-12 23:55:00|1904.9|1903.7|1903.9|1902.7|1904.9|1903.7|1901.4|1900.2|1033
1655078400000|2022-06-13 00:00:00|1903.7|1902.9|1908.2|1907.4|1909.7|1908.9|1903.2|1902.4|2510
1655078700000|2022-06-13 00:05:00|1908.7|1907.9|1908.2|1907.4|1909.7|1908.9|1906.7|1905.9|1554
1655079000000|2022-06-13 00:10:00|1907.7|1906.9|1905.2|1904.4|1908.2|1907.4|1904.7|1903.9|1091
1655079300000|2022-06-13 00:15:00|1905.7|1904.9|1906.2|1905.4|1907.7|1906.9|1905.7|1904.9|832
1655079600000|2022-06-13 00:20:00|1905.7|1904.9|1906.7|1905.9|1907.7|1906.9|1905.7|1904.9|783
1655079900000|2022-06-13 00:25:00|1906.4|1905.6|1905.2|1904.4|1907.2|1906.4|1905.2|1904.4|692
1655080200000|2022-06-13 00:30:00|1905.7|1904.9|1904.7|1903.9|1905.7|1904.9|1903.2|1902.4|817
1655080500000|2022-06-13 00:35:00|1904.2|1903.4|1898.7|1897.9|1904.7|1903.9|1898.7|1897.9|2305
1655080800000|2022-06-13 00:40:00|1898.2|1897.4|1900.2|1899.4|1900.2|1899.4|1897.7|1896.9|843
1655081100000|2022-06-13 00:45:00|1899.7|1898.9|1901.2|1900.4|1901.7|1900.9|1899.7|1898.9|546
1655081400000|2022-06-13 00:50:00|1900.7|1899.9|1903.2|1902.4|1903.2|1902.4|1900.7|1899.9|632
1655081700000|2022-06-13 00:55:00|1902.9|1902.1|1902.2|1901.4|1902.9|1902.1|1901.7|1900.9|515
1655082000000|2022-06-13 01:00:00|1901.7|1900.9|1899.7|1898.9|1902.2|1901.4|1899.7|1898.9|499
1655082300000|2022-06-13 01:05:00|1900.2|1899.4|1901.7|1900.9|1901.7|1900.9|1899.7|1898.9|607
1655082600000|2022-06-13 01:10:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|552
1655082900000|2022-06-13 01:15:00|1901.7|1900.9|1899.7|1898.9|1901.7|1900.9|1899.7|1898.9|615
1655083200000|2022-06-13 01:20:00|1900.2|1899.4|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|881
1655083500000|2022-06-13 01:25:00|1899.7|1898.9|1895.2|1894.4|1899.7|1898.9|1895.2|1894.4|2242
1655083800000|2022-06-13 01:30:00|1895.7|1894.9|1899.2|1898.4|1899.7|1898.9|1895.2|1894.4|766
1655084100000|2022-06-13 01:35:00|1898.7|1897.9|1897.2|1896.4|1899.2|1898.4|1897.2|1896.4|522
1655084400000|2022-06-13 01:40:00|1897.7|1896.9|1899.2|1898.4|1899.2|1898.4|1896.7|1895.9|454
1655084700000|2022-06-13 01:45:00|1898.9|1898.1|1899.7|1898.9|1900.2|1899.4|1898.7|1897.9|357
1655085000000|2022-06-13 01:50:00|1899.2|1898.4|1899.7|1898.9|1900.2|1899.4|1898.7|1897.9|423
1655085300000|2022-06-13 01:55:00|1899.2|1898.4|1900.2|1899.4|1900.2|1899.4|1898.7|1897.9|497
1655085600000|2022-06-13 02:00:00|1900.7|1899.9|1900.2|1899.4|1901.2|1900.4|1899.7|1898.9|449
1655085900000|2022-06-13 02:05:00|1899.7|1898.9|1900.7|1899.9|1900.7|1899.9|1899.7|1898.9|485
1655086200000|2022-06-13 02:10:00|1900.2|1899.4|1900.7|1899.9|1900.7|1899.9|1900.2|1899.4|301
1655086500000|2022-06-13 02:15:00|1900.2|1899.4|1900.7|1899.9|1901.2|1900.4|1900.2|1899.4|282
1655086800000|2022-06-13 02:20:00|1900.2|1899.4|1901.7|1900.9|1901.7|1900.9|1900.2|1899.4|447
1655087100000|2022-06-13 02:25:00|1902.2|1901.4|1903.7|1902.9|1903.7|1902.9|1902.2|1901.4|854
1655087400000|2022-06-13 02:30:00|1904.2|1903.4|1905.2|1904.4|1905.2|1904.4|1903.7|1902.9|798
1655087700000|2022-06-13 02:35:00|1904.7|1903.9|1905.2|1904.4|1905.2|1904.4|1904.7|1903.9|54
1655088000000|2022-06-13 02:40:00|1905.7|1904.9|1905.7|1904.9|1906.2|1905.4|1905.2|1904.4|268
1655088300000|2022-06-13 02:45:00|1906.2|1905.4|1906.7|1905.9|1907.2|1906.4|1906.2|1905.4|228
1655088600000|2022-06-13 02:50:00|1907.2|1906.4|1906.2|1905.4|1907.2|1906.4|1905.7|1904.9|290
1655088900000|2022-06-13 02:55:00|1906.7|1905.9|1906.2|1905.4|1907.2|1906.4|1906.2|1905.4|205
1655089200000|2022-06-13 03:00:00|1906.7|1905.9|1906.7|1905.9|1906.7|1905.9|1906.2|1905.4|117
1655089500000|2022-06-13 03:05:00|1906.2|1905.4|1905.7|1904.9|1906.7|1905.9|1905.7|1904.9|130
1655089800000|2022-06-13 03:10:00|1905.2|1904.4|1905.2|1904.4|1905.7|1904.9|1905.2|1904.4|204
1655090100000|2022-06-13 03:15:00|1905.7|1904.9|1904.2|1903.4|1905.7|1904.9|1904.2|1903.4|157
1655090400000|2022-06-13 03:20:00|1904.7|1903.9|1904.2|1903.4|1904.7|1903.9|1904.2|1903.4|95
1655090700000|2022-06-13 03:25:00|||||||||83
1655091000000|2022-06-13 03:30:00|1904.7|1903.9|1903.2|1902.4|1904.7|1903.9|1902.2|1901.4|1421
1655091300000|2022-06-13 03:35:00|1903.7|1902.9|1902.7|1901.9|1903.7|1902.9|1901.7|1900.9|981
1655091600000|2022-06-13 03:40:00|1903.2|1902.4|1903.2|1902.4|1903.2|1902.4|1902.7|1901.9|327
1655091900000|2022-06-13 03:45:00|1903.7|1902.9|1903.2|1902.4|1903.7|1902.9|1902.2|1901.4|284
1655092200000|2022-06-13 03:50:00|1903.4|1902.6|1904.2|1903.4|1904.2|1903.4|1903.2|1902.4|297
1655092500000|2022-06-13 03:55:00|1904.7|1903.9|1903.2|1902.4|1904.7|1903.9|1902.7|1901.9|365
1655092800000|2022-06-13 04:00:00|1902.7|1901.9|1902.7|1901.9|1903.2|1902.4|1902.2|1901.4|422
1655093100000|2022-06-13 04:05:00|1903.2|1902.4|1903.7|1902.9|1904.2|1903.4|1902.7|1901.9|374
1655093400000|2022-06-13 04:10:00|1903.2|1902.4|1902.7|1901.9|1903.2|1902.4|1902.2|1901.4|479
1655093700000|2022-06-13 04:15:00|1902.2|1901.4|1902.7|1901.9|1902.7|1901.9|1902.2|1901.4|440
1655094000000|2022-06-13 04:20:00|1903.2|1902.4|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|223
1655094300000|2022-06-13 04:25:00|1903.7|1902.9|1903.7|1902.9|1903.7|1902.9|1903.2|1902.4|496
1655094600000|2022-06-13 04:30:00|1903.2|1902.4|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|324
1655094900000|2022-06-13 04:35:00|1903.7|1902.9|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|320
1655095200000|2022-06-13 04:40:00|1902.7|1901.9|1900.7|1899.9|1902.7|1901.9|1900.2|1899.4|1521
1655095500000|2022-06-13 04:45:00|1900.2|1899.4|1899.7|1898.9|1900.7|1899.9|1899.7|1898.9|520
1655095800000|2022-06-13 04:50:00|1899.2|1898.4|1898.7|1897.9|1899.2|1898.4|1897.7|1896.9|534
1655096100000|2022-06-13 04:55:00|1899.2|1898.4|1899.7|1898.9|1899.9|1899.1|1898.7|1897.9|517
1655096400000|2022-06-13 05:00:00|1899.2|1898.4|1901.7|1900.9|1902.2|1901.4|1899.2|1898.4|862
1655096700000|2022-06-13 05:05:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|429
1655097000000|2022-06-13 05:10:00|1901.7|1900.9|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|343
1655097300000|2022-06-13 05:15:00|1900.7|1899.9|1899.7|1898.9|1900.7|1899.9|1899.7|1898.9|502
1655097600000|2022-06-13 05:20:00|1900.2|1899.4|1901.7|1900.9|1902.2|1901.4|1900.2|1899.4|587
1655097900000|2022-06-13 05:25:00|1902.2|1901.4|1901.7|1900.9|1902.2|1901.4|1901.2|1900.4|614
1655098200000|2022-06-13 05:30:00|1901.9|1901.1|1902.2|1901.4|1902.7|1901.9|1901.7|1900.9|617
1655098500000|2022-06-13 05:35:00|1901.7|1900.9|1900.2|1899.4|1902.2|1901.4|1900.2|1899.4|741
1655098800000|2022-06-13 05:40:00|1900.7|1899.9|1899.2|1898.4|1900.7|1899.9|1898.7|1897.9|1180
1655099100000|2022-06-13 05:45:00|1898.7|1897.9|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|849
1655099400000|2022-06-13 05:50:00|1899.7|1898.9|1901.7|1900.9|1901.7|1900.9|1899.7|1898.9|983
1655099700000|2022-06-13 05:55:00|1901.2|1900.4|1901.7|1900.9|1903.7|1902.9|1901.2|1900.4|3604
1655100000000|2022-06-13 06:00:00|1901.2|1900.4|1898.2|1897.4|1901.2|1900.4|1897.7|1896.9|4214
1655100300000|2022-06-13 06:05:00|1898.4|1897.6|1896.9|1894.9|1898.7|1897.9|1895.2|1894.4|1021
1655100600000|2022-06-13 06:10:00|1897.2|1895.2|1894.8|1892.8|1898.3|1896.3|1894.4|1892.4|4
1655100900000|2022-06-13 06:15:00|1894.9|1892.9|1895.3|1893.3|1897.2|1895.2|1894.9|1892.9|549
1655101200000|2022-06-13 06:20:00|1895.5|1893.5|1896.4|1894.4|1897.1|1895.1|1895.1|1893.1|0
1655101500000|2022-06-13 06:25:00|1896.6|1894.6|1898.3|1896.3|1898.9|1896.9|1896.4|1894.4|0
1655101800000|2022-06-13 06:30:00|1898.4|1896.4|1899.6|1897.6|1900|1898|1897.2|1895.2|0
1655102100000|2022-06-13 06:35:00|1899.7|1897.7|1899.1|1897.1|1900|1898|1899|1897|0
1655102400000|2022-06-13 06:40:00|1899.2|1897.2|1899.1|1897.1|1900.4|1898.4|1898.6|1896.6|0
1655102700000|2022-06-13 06:45:00|1899.4|1897.4|1900|1898|1900.1|1898.1|1899.4|1897.4|0
1655103000000|2022-06-13 06:50:00|1899.9|1897.9|1898.4|1896.4|1900.1|1898.1|1897.7|1895.7|0
1655103300000|2022-06-13 06:55:00|1898.5|1896.5|1897.8|1895.8|1899|1897|1896.8|1894.8|0
1655103600000|2022-06-13 07:00:00|1897.6|1895.6|1899.6|1897.6|1899.6|1897.6|1897.1|1895.1|0
1655103900000|2022-06-13 07:05:00|1899.4|1897.4|1901.8|1899.8|1902.9|1900.9|1899|1897|0
1655104200000|2022-06-13 07:10:00|1901.9|1899.9|1898.6|1896.6|1901.9|1899.9|1898.5|1896.5|0
1655104500000|2022-06-13 07:15:00|1898.5|1896.5|1897.9|1895.9|1900|1898|1897.8|1895.8|0
1655104800000|2022-06-13 07:20:00|1897.8|1895.8|1900.5|1898.5|1900.8|1898.8|1897.4|1895.4|0
1655105100000|2022-06-13 07:25:00|1900.3|1898.3|1896.8|1894.8|1900.5|1898.5|1896|1894|0
1655105400000|2022-06-13 07:30:00|1896.7|1894.7|1893.9|1892.7|1896.7|1894.7|1892.9|1891.7|918
1655105700000|2022-06-13 07:35:00|1894.4|1893.2|1894.4|1893.2|1896.9|1895.7|1893.9|1892.7|317
1655106000000|2022-06-13 07:40:00|1894.9|1893.7|1892.9|1891.7|1895.9|1894.7|1892.9|1891.7|184
1655106300000|2022-06-13 07:45:00|1893.1|1891.9|1895.1|1893.9|1895.9|1894.7|1892.4|1891.2|196
1655106600000|2022-06-13 07:50:00|1894.9|1893.7|1894.9|1893.7|1896.9|1895.7|1894.9|1893.7|87
1655106900000|2022-06-13 07:55:00|1894.6|1893.4|1892.9|1891.7|1895.4|1894.2|1892.9|1891.7|203
1655107200000|2022-06-13 08:00:00|1892.4|1891.2|1889.9|1888.7|1892.9|1891.7|1889.9|1888.7|243
1655107500000|2022-06-13 08:05:00|1890.1|1888.9|1889.9|1888.7|1890.9|1889.7|1888.9|1887.7|496
1655107800000|2022-06-13 08:10:00|1890.4|1889.2|1888.6|1887.4|1891.4|1890.2|1888.4|1887.2|223
1655108100000|2022-06-13 08:15:00|1888.4|1887.2|1886.9|1885.7|1889.4|1888.2|1886.9|1885.7|284
1655108400000|2022-06-13 08:20:00|1887.1|1885.9|1885.4|1884.2|1887.9|1886.7|1885.4|1884.2|311
1655108700000|2022-06-13 08:25:00|1885.9|1884.7|1885.9|1884.7|1887.4|1886.2|1885.9|1884.7|182
1655109000000|2022-06-13 08:30:00|1885.6|1884.4|1888.4|1887.2|1888.4|1887.2|1885.4|1884.2|135
1655109300000|2022-06-13 08:35:00|1888.1|1886.9|1886.4|1885.2|1888.1|1886.9|1884.9|1883.7|244
1655109600000|2022-06-13 08:40:00|1886.9|1885.7|1886.1|1884.9|1888.4|1887.2|1885.4|1884.2|268
1655109900000|2022-06-13 08:45:00|1885.9|1884.7|1883.4|1882.2|1885.9|1884.7|1882.9|1881.7|441
1655110200000|2022-06-13 08:50:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1881.4|1880.2|267
1655110500000|2022-06-13 08:55:00|1882.6|1881.4|1881.9|1880.7|1883.9|1882.7|1881.9|1880.7|78
1655110800000|2022-06-13 09:00:00|1881.4|1880.2|1884.9|1883.7|1884.9|1883.7|1881.4|1880.2|97
1655111100000|2022-06-13 09:05:00|1885.4|1884.2|1884.9|1883.7|1885.9|1884.7|1883.4|1882.2|215
1655111400000|2022-06-13 09:10:00|1884.6|1883.4|1883.4|1882.2|1884.9|1883.7|1883.1|1881.9|89
1655111700000|2022-06-13 09:15:00|1883.9|1882.7|1883.9|1882.7|1884.9|1883.7|1882.4|1881.2|167
1655112000000|2022-06-13 09:20:00|1883.6|1882.4|1883.9|1882.7|1885.9|1884.7|1883.4|1882.2|92
1655112300000|2022-06-13 09:25:00|1884.4|1883.2|1883.4|1882.2|1884.4|1883.2|1883.4|1882.2|74
1655112600000|2022-06-13 09:30:00|1883.9|1882.7|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|90
1655112900000|2022-06-13 09:35:00|1884.9|1883.7|1884.4|1883.2|1885.9|1884.7|1882.9|1881.7|251
1655113200000|2022-06-13 09:40:00|1884.6|1883.4|1883.4|1882.2|1885.4|1884.2|1882.4|1881.2|208
1655113500000|2022-06-13 09:45:00|1883.1|1881.9|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|84
1655113800000|2022-06-13 09:50:00|1884.1|1882.9|1883.4|1882.2|1884.4|1883.2|1883.1|1881.9|81
1655114100000|2022-06-13 09:55:00|1882.9|1881.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|142
1655114400000|2022-06-13 10:00:00|1883.1|1881.9|1883.4|1882.2|1883.9|1882.7|1881.9|1880.7|135
1655114700000|2022-06-13 10:05:00|1882.9|1881.7|1885.4|1884.2|1885.4|1884.2|1882.9|1881.7|51
1655115000000|2022-06-13 10:10:00|1885.1|1883.9|1885.9|1884.7|1886.1|1884.9|1884.9|1883.7|47
1655115300000|2022-06-13 10:15:00|1885.4|1884.2|1885.1|1883.9|1885.9|1884.7|1884.4|1883.2|119
1655115600000|2022-06-13 10:20:00|1885.4|1884.2|1884.9|1883.7|1885.6|1884.4|1884.9|1883.7|44
1655115900000|2022-06-13 10:25:00|1884.4|1883.2|1884.4|1883.2|1885.4|1884.2|1884.4|1883.2|19
1655116200000|2022-06-13 10:30:00|1884.9|1883.7|1886.4|1885.2|1886.4|1885.2|1884.4|1883.2|77
1655116500000|2022-06-13 10:35:00|1886.6|1885.4|1884.9|1883.7|1886.9|1885.7|1884.9|1883.7|136
1655116800000|2022-06-13 10:40:00|1885.1|1883.9|1886.4|1885.2|1886.4|1885.2|1884.9|1883.7|34
1655117100000|2022-06-13 10:45:00|1885.9|1884.7|1884.9|1883.7|1886.4|1885.2|1884.9|1883.7|34
1655117400000|2022-06-13 10:50:00|1885.1|1883.9|1885.6|1884.4|1885.9|1884.7|1884.4|1883.2|93
1655117700000|2022-06-13 10:55:00|1885.4|1884.2|1883.9|1882.7|1885.9|1884.7|1883.9|1882.7|70
1655118000000|2022-06-13 11:00:00|1884.1|1882.9|1887.4|1886.2|1887.9|1886.7|1884.1|1882.9|127
1655118300000|2022-06-13 11:05:00|1887.1|1885.9|1885.9|1884.7|1887.9|1886.7|1885.9|1884.7|26
1655118600000|2022-06-13 11:10:00|1885.6|1884.4|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|124
1655118900000|2022-06-13 11:15:00|1885.1|1883.9|1884.4|1883.2|1885.9|1884.7|1883.9|1882.7|127
1655119200000|2022-06-13 11:20:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|79
1655119500000|2022-06-13 11:25:00|1883.1|1881.9|1883.4|1882.2|1884.4|1883.2|1881.9|1880.7|135
1655119800000|2022-06-13 11:30:00|1883.9|1882.7|1882.4|1881.2|1884.6|1883.4|1882.1|1880.9|81
1655120100000|2022-06-13 11:35:00|1882.6|1881.4|1883.1|1881.9|1883.9|1882.7|1882.4|1881.2|66
1655120400000|2022-06-13 11:40:00|1883.4|1882.2|1882.4|1881.2|1883.4|1882.2|1882.1|1880.9|54
1655120700000|2022-06-13 11:45:00|1882.1|1880.9|1881.9|1880.7|1882.9|1881.7|1881.9|1880.7|95
1655121000000|2022-06-13 11:50:00|1882.1|1880.9|1882.4|1881.2|1882.4|1881.2|1881.4|1880.2|80
1655121300000|2022-06-13 11:55:00|1881.9|1880.7|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|82
1655121600000|2022-06-13 12:00:00|1881.9|1880.7|1882.9|1881.7|1883.4|1882.2|1881.6|1880.4|122
1655121900000|2022-06-13 12:05:00|1883.4|1882.2|1883.4|1882.2|1883.6|1882.4|1881.9|1880.7|156
1655122200000|2022-06-13 12:10:00|1883.9|1882.7|1884.6|1883.4|1884.9|1883.7|1883.9|1882.7|115
1655122500000|2022-06-13 12:15:00|1884.9|1883.7|1885.9|1884.7|1886.4|1885.2|1884.9|1883.7|302
1655122800000|2022-06-13 12:20:00|1885.6|1884.4|1885.4|1884.2|1885.9|1884.7|1884.9|1883.7|247
1655123100000|2022-06-13 12:25:00|1885.1|1883.9|1884.4|1883.2|1885.4|1884.2|1883.9|1882.7|83
1655123400000|2022-06-13 12:30:00|1884.1|1882.9|1883.9|1882.7|1885.4|1884.2|1883.9|1882.7|105
1655123700000|2022-06-13 12:35:00|1884.1|1882.9|1884.9|1883.7|1884.9|1883.7|1883.4|1882.2|84
1655124000000|2022-06-13 12:40:00|1884.4|1883.2|1883.4|1882.2|1884.9|1883.7|1882.9|1881.7|151
1655124300000|2022-06-13 12:45:00|1882.9|1881.7|1881.4|1880.2|1883.4|1882.2|1881.4|1880.2|188
1655124600000|2022-06-13 12:50:00|1881.6|1880.4|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|238
1655124900000|2022-06-13 12:55:00|1881.9|1880.7|1879.9|1878.7|1881.9|1880.7|1879.9|1878.7|131
1655125200000|2022-06-13 13:00:00|1879.6|1878.4|1879.4|1878.2|1880.4|1879.2|1879.4|1878.2|155
1655125500000|2022-06-13 13:05:00|1879.6|1878.4|1879.9|1878.7|1880.9|1879.7|1879.1|1877.9|237
1655125800000|2022-06-13 13:10:00|1879.6|1878.4|1880.9|1879.7|1881.4|1880.2|1879.4|1878.2|143
1655126100000|2022-06-13 13:15:00|1881.4|1880.2|1880.4|1879.2|1881.9|1880.7|1880.4|1879.2|107
1655126400000|2022-06-13 13:20:00|1880.1|1878.9|1879.9|1878.7|1880.4|1879.2|1879.6|1878.4|116
1655126700000|2022-06-13 13:25:00|1879.4|1878.2|1878.9|1877.7|1880.4|1879.2|1878.9|1877.7|219
1655127000000|2022-06-13 13:30:00|1879.4|1878.2|1883.9|1882.7|1884.9|1883.7|1879.4|1878.2|396
1655127300000|2022-06-13 13:35:00|1884.4|1883.2|1878.9|1877.7|1884.4|1883.2|1878.9|1877.7|435
1655127600000|2022-06-13 13:40:00|1879.4|1878.2|1878.9|1877.7|1879.9|1878.7|1876.9|1875.7|455
1655127900000|2022-06-13 13:45:00|1879.4|1878.2|1876.9|1875.7|1881.9|1880.7|1876.9|1875.7|442
1655128200000|2022-06-13 13:50:00|1877.1|1875.9|1876.6|1875.4|1878.4|1877.2|1876.1|1874.9|193
1655128500000|2022-06-13 13:55:00|1876.9|1875.7|1876.4|1875.2|1877.9|1876.7|1875.9|1874.7|259
1655128800000|2022-06-13 14:00:00|1876.1|1874.9|1876.9|1875.7|1879.4|1878.2|1875.9|1874.7|205
1655129100000|2022-06-13 14:05:00|1876.6|1875.4|1876.9|1875.7|1879.4|1878.2|1876.4|1875.2|249
1655129400000|2022-06-13 14:10:00|1876.4|1875.2|1874.1|1872.9|1877.4|1876.2|1873.6|1872.4|262
1655129700000|2022-06-13 14:15:00|1873.9|1872.7|1871.4|1870.2|1874.4|1873.2|1870.9|1869.7|374
1655130000000|2022-06-13 14:20:00|1871.1|1869.9|1868.6|1867.4|1871.9|1870.7|1868.4|1867.2|416
1655130300000|2022-06-13 14:25:00|1868.9|1867.7|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|272
1655130600000|2022-06-13 14:30:00|1869.4|1868.2|1870.1|1868.9|1870.9|1869.7|1868.4|1867.2|402
1655130900000|2022-06-13 14:35:00|1869.9|1868.7|1869.4|1868.2|1871.9|1870.7|1869.4|1868.2|566
1655131200000|2022-06-13 14:40:00|1869.1|1867.9|1866.9|1865.7|1869.9|1868.7|1866.9|1865.7|204
1655131500000|2022-06-13 14:45:00|1867.1|1865.9|1864.4|1863.2|1867.4|1866.2|1864.4|1863.2|792
1655131800000|2022-06-13 14:50:00|1864.1|1862.9|1865.6|1864.4|1866.4|1865.2|1863.4|1862.2|369
1655132100000|2022-06-13 14:55:00|1865.9|1864.7|1865.9|1864.7|1866.9|1865.7|1864.9|1863.7|169
1655132400000|2022-06-13 15:00:00|1865.4|1864.2|1864.6|1863.4|1866.1|1864.9|1863.9|1862.7|336
1655132700000|2022-06-13 15:05:00|1864.9|1863.7|1864.9|1863.7|1865.4|1864.2|1864.1|1862.9|111
1655133000000|2022-06-13 15:10:00|1865.1|1863.9|1866.9|1865.7|1867.4|1866.2|1864.4|1863.2|214
1655133300000|2022-06-13 15:15:00|1867.4|1866.2|1870.4|1869.2|1870.6|1869.4|1866.9|1865.7|262
1655133600000|2022-06-13 15:20:00|1869.9|1868.7|1871.9|1870.7|1871.9|1870.7|1869.4|1868.2|344
1655133900000|2022-06-13 15:25:00|1872.4|1871.2|1868.9|1867.7|1872.4|1871.2|1868.4|1867.2|248
1655134200000|2022-06-13 15:30:00|1869.4|1868.2|1868.4|1867.2|1870.4|1869.2|1866.6|1865.4|295
1655134500000|2022-06-13 15:35:00|1868.1|1866.9|1872.4|1871.2|1872.4|1871.2|1868.1|1866.9|300
1655134800000|2022-06-13 15:40:00|1872.9|1871.7|1872.9|1871.7|1873.9|1872.7|1870.9|1869.7|229
1655135100000|2022-06-13 15:45:00|1873.1|1871.9|1872.4|1871.2|1873.1|1871.9|1870.9|1869.7|72
1655135400000|2022-06-13 15:50:00|1872.6|1871.4|1870.4|1869.2|1873.4|1872.2|1870.4|1869.2|170
1655135700000|2022-06-13 15:55:00|1870.6|1869.4|1870.9|1869.7|1871.6|1870.4|1870.4|1869.2|67
1655136000000|2022-06-13 16:00:00|1871.1|1869.9|1870.4|1869.2|1872.4|1871.2|1869.9|1868.7|132
1655136300000|2022-06-13 16:05:00|1870.1|1868.9|1870.9|1869.7|1872.9|1871.7|1869.4|1868.2|75
1655136600000|2022-06-13 16:10:00|1870.6|1869.4|1872.4|1871.2|1873.9|1872.7|1870.4|1869.2|178
1655136900000|2022-06-13 16:15:00|1872.1|1870.9|1871.4|1870.2|1873.1|1871.9|1870.4|1869.2|133
1655137200000|2022-06-13 16:20:00|1871.6|1870.4|1870.9|1869.7|1872.4|1871.2|1870.4|1869.2|247
1655137500000|2022-06-13 16:25:00|1871.4|1870.2|1871.4|1870.2|1872.4|1871.2|1870.4|1869.2|66
1655137800000|2022-06-13 16:30:00|1871.1|1869.9|1874.9|1873.7|1875.4|1874.2|1870.4|1869.2|270
1655138100000|2022-06-13 16:35:00|1874.4|1873.2|1877.4|1876.2|1878.4|1877.2|1874.4|1873.2|270
1655138400000|2022-06-13 16:40:00|1877.1|1875.9|1872.9|1871.7|1877.4|1876.2|1872.9|1871.7|88
1655138700000|2022-06-13 16:45:00|1873.4|1872.2|1872.1|1870.9|1873.9|1872.7|1871.9|1870.7|75
1655139000000|2022-06-13 16:50:00|1872.4|1871.2|1870.4|1869.2|1872.9|1871.7|1870.4|1869.2|88
1655139300000|2022-06-13 16:55:00|1870.9|1869.7|1869.9|1868.7|1870.9|1869.7|1869.1|1867.9|200
1655139600000|2022-06-13 17:00:00|1869.4|1868.2|1868.4|1867.2|1869.9|1868.7|1868.4|1867.2|136
1655139900000|2022-06-13 17:05:00|1868.1|1866.9|1869.9|1868.7|1869.9|1868.7|1867.9|1866.7|83
1655140200000|2022-06-13 17:10:00|1870.1|1868.9|1869.4|1868.2|1870.1|1868.9|1868.4|1867.2|85
1655140500000|2022-06-13 17:15:00|1869.1|1867.9|1869.9|1868.7|1870.1|1868.9|1868.9|1867.7|64
1655140800000|2022-06-13 17:20:00|1869.6|1868.4|1869.4|1868.2|1870.4|1869.2|1868.9|1867.7|42
1655141100000|2022-06-13 17:25:00|1869.9|1868.7|1869.4|1868.2|1869.9|1868.7|1867.9|1866.7|118
1655141400000|2022-06-13 17:30:00|1868.9|1867.7|1868.4|1867.2|1869.9|1868.7|1867.9|1866.7|155
1655141700000|2022-06-13 17:35:00|1867.9|1866.7|1870.9|1869.7|1870.9|1869.7|1867.9|1866.7|69
1655142000000|2022-06-13 17:40:00|1870.6|1869.4|1873.9|1872.7|1873.9|1872.7|1870.4|1869.2|164
1655142300000|2022-06-13 17:45:00|1873.4|1872.2|1875.6|1874.4|1875.6|1874.4|1873.4|1872.2|61
1655142600000|2022-06-13 17:50:00|1875.4|1874.2|1872.9|1871.7|1875.9|1874.7|1871.9|1870.7|130
1655142900000|2022-06-13 17:55:00|1873.4|1872.2|1874.4|1873.2|1874.9|1873.7|1873.4|1872.2|87
1655143200000|2022-06-13 18:00:00|1874.1|1872.9|1872.4|1871.2|1874.4|1873.2|1871.9|1870.7|48
1655143500000|2022-06-13 18:05:00|1871.9|1870.7|1870.4|1869.2|1872.4|1871.2|1870.4|1869.2|48
1655143800000|2022-06-13 18:10:00|1869.9|1868.7|1868.9|1867.7|1870.4|1869.2|1868.9|1867.7|59
1655144100000|2022-06-13 18:15:00|1869.4|1868.2|1870.4|1869.2|1870.9|1869.7|1869.1|1867.9|68
1655144400000|2022-06-13 18:20:00|1870.6|1869.4|1870.1|1868.9|1871.4|1870.2|1869.9|1868.7|58
1655144700000|2022-06-13 18:25:00|1869.9|1868.7|1870.4|1869.2|1871.4|1870.2|1869.9|1868.7|40
1655145000000|2022-06-13 18:30:00|1870.1|1868.9|1869.9|1868.7|1870.9|1869.7|1867.9|1866.7|117
1655145300000|2022-06-13 18:35:00|1870.1|1868.9|1872.9|1871.7|1873.9|1872.7|1869.9|1868.7|73
1655145600000|2022-06-13 18:40:00|1873.4|1872.2|1872.9|1871.7|1874.4|1873.2|1871.9|1870.7|86
1655145900000|2022-06-13 18:45:00|1873.4|1872.2|1872.4|1871.2|1873.9|1872.7|1871.9|1870.7|151
1655146200000|2022-06-13 18:50:00|1871.9|1870.7|1870.9|1869.7|1872.4|1871.2|1870.4|1869.2|153
1655146500000|2022-06-13 18:55:00|1870.6|1869.4|1869.4|1868.2|1870.9|1869.7|1868.4|1867.2|124
1655146800000|2022-06-13 19:00:00|1868.9|1867.7|1870.9|1869.7|1871.4|1870.2|1868.4|1867.2|194
1655147100000|2022-06-13 19:05:00|1871.4|1870.2|1869.6|1868.4|1871.9|1870.7|1869.4|1868.2|89
1655147400000|2022-06-13 19:10:00|1869.9|1868.7|1867.9|1866.7|1869.9|1868.7|1867.9|1866.7|75
1655147700000|2022-06-13 19:15:00|1868.1|1866.9|1870.9|1869.7|1874.9|1873.7|1866.9|1865.7|1124
1655148000000|2022-06-13 19:20:00|1870.4|1869.2|1868.4|1867.2|1871.4|1870.2|1867.9|1866.7|357
1655148300000|2022-06-13 19:25:00|1868.1|1866.9|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|233
1655148600000|2022-06-13 19:30:00|1867.4|1866.2|1866.4|1865.2|1867.9|1866.7|1865.4|1864.2|450
1655148900000|2022-06-13 19:35:00|1866.9|1865.7|1865.4|1864.2|1868.4|1867.2|1864.9|1863.7|293
1655149200000|2022-06-13 19:40:00|1865.1|1863.9|1864.4|1863.2|1865.4|1864.2|1863.9|1862.7|318
1655149500000|2022-06-13 19:45:00|1864.1|1862.9|1864.4|1863.2|1866.4|1865.2|1863.9|1862.7|312
1655149800000|2022-06-13 19:50:00|1864.9|1863.7|1866.1|1864.9|1866.4|1865.2|1862.4|1861.2|857
1655150100000|2022-06-13 19:55:00|1866.4|1865.2|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|305
1655150400000|2022-06-13 20:00:00|1866.9|1865.7|1867.9|1866.7|1867.9|1866.7|1865.4|1864.2|95
1655150700000|2022-06-13 20:05:00|1868.1|1866.9|1868.4|1867.2|1868.6|1867.4|1867.9|1866.7|22
1655151000000|2022-06-13 20:10:00|1868.9|1867.7|1866.9|1865.7|1869.4|1868.2|1866.9|1865.7|77
1655151300000|2022-06-13 20:15:00|1867.4|1866.2|1867.1|1865.9|1867.9|1866.7|1867.1|1865.9|13
1655151600000|2022-06-13 20:20:00|1867.4|1866.2|1866.9|1865.7|1867.4|1866.2|1866.4|1865.2|11
1655151900000|2022-06-13 20:25:00|1866.6|1865.4|1867.4|1866.2|1867.6|1866.4|1866.6|1865.4|1
1655152200000|2022-06-13 20:30:00|1867.6|1866.4|1867.9|1866.7|1868.9|1867.7|1867.6|1866.4|11
1655152500000|2022-06-13 20:35:00|1867.6|1866.4|1868.9|1867.7|1868.9|1867.7|1867.4|1866.2|0
1655152800000|2022-06-13 20:40:00|1868.6|1867.4|1868.4|1867.2|1868.9|1867.7|1868.1|1866.9|10
1655153100000|2022-06-13 20:45:00|1868.6|1867.4|1868.4|1867.2|1868.6|1867.4|1867.9|1866.7|47
1655153400000|2022-06-13 20:50:00|1867.9|1866.7|1868.8|1866.8|1868.8|1866.8|1867.4|1866.2|19
1655153700000|2022-06-13 20:55:00|1868.9|1866.9|1868.9|1866.9|1869.1|1867.1|1868.1|1866.1|1
1655154000000|2022-06-13 21:00:00|1869|1867|1868.7|1866.7|1869|1867|1868.6|1866.6|2
1655154300000|2022-06-13 21:05:00|1868.6|1866.6|1868.8|1866.8|1868.9|1866.9|1868.6|1866.6|0
1655154600000|2022-06-13 21:10:00|1868.7|1866.7|1868.6|1866.6|1868.9|1866.9|1868.5|1866.5|0
1655154900000|2022-06-13 21:15:00|1868.7|1866.7|1868.8|1866.8|1868.9|1866.9|1868.7|1866.7|0
1655155200000|2022-06-13 21:20:00|1868.9|1866.9|1869.2|1867.2|1869.2|1867.2|1868.7|1866.7|0
1655155500000|2022-06-13 21:25:00|1869.3|1867.3|1869.2|1867.2|1869.4|1867.4|1869.1|1867.1|0
1655155800000|2022-06-13 21:30:00|1869.3|1867.3|1869.3|1867.3|1869.5|1867.5|1869.2|1867.2|0
1655156100000|2022-06-13 21:35:00|1869.4|1867.4|1869.4|1867.4|1869.6|1867.6|1869.4|1867.4|0
1655156400000|2022-06-13 21:40:00|1869.2|1867.2|1869.2|1867.2|1869.3|1867.3|1869.2|1867.2|0
1655156700000|2022-06-13 21:45:00|1869.3|1867.3|1869.1|1867.1|1869.3|1867.3|1869|1867|0
1655157000000|2022-06-13 21:50:00|1869|1867|1869.2|1867.2|1869.4|1867.4|1869|1867|0
1655157300000|2022-06-13 21:55:00|1869.1|1867.1|1869.3|1867.3|1869.5|1867.5|1869.1|1867.1|0
1655157600000|2022-06-13 22:00:00|1869.5|1867.5|1871.5|1869.5|1872|1870|1869.5|1867.5|0
1655157900000|2022-06-13 22:05:00|1871.6|1869.6|1873|1871|1873|1871|1871.6|1869.6|0
1655158200000|2022-06-13 22:10:00|1872.9|1870.9|1872.7|1870.7|1872.9|1870.9|1872.6|1870.6|0
1655158500000|2022-06-13 22:15:00|1872.6|1870.6|1873.3|1871.3|1873.6|1871.6|1872.6|1870.6|0
1655158800000|2022-06-13 22:20:00|1873.1|1871.1|1873.1|1871.1|1873.3|1871.3|1872.6|1870.6|0
1655159100000|2022-06-13 22:25:00|1873.3|1871.3|1873.6|1871.6|1873.6|1871.6|1873.2|1871.2|0
1655159400000|2022-06-13 22:30:00|1873.5|1871.5|1872.8|1870.8|1873.7|1871.7|1872.7|1870.7|0
1655159700000|2022-06-13 22:35:00|1872.7|1870.7|1872.6|1870.6|1872.7|1870.7|1872.6|1870.6|0
1655160000000|2022-06-13 22:40:00|1872.4|1870.4|1872.1|1870.1|1872.4|1870.4|1872.1|1870.1|0
1655160300000|2022-06-13 22:45:00|1872|1870|1871.8|1869.8|1872.1|1870.1|1871.7|1869.7|0
1655160600000|2022-06-13 22:50:00|1871.7|1869.7|1871.7|1869.7|1871.8|1869.8|1871.5|1869.5|0
1655160900000|2022-06-13 22:55:00|1871.8|1869.8|1871.2|1869.2|1872.1|1870.1|1871.2|1869.2|0
1655161200000|2022-06-13 23:00:00|1871.3|1869.3|1869.8|1867.8|1871.3|1869.3|1869.8|1867.8|0
1655161500000|2022-06-13 23:05:00|1869.9|1867.9|1870.1|1868.1|1870.4|1868.4|1869.8|1867.8|0
1655161800000|2022-06-13 23:10:00|1870.3|1868.3|1869.3|1867.3|1870.3|1868.3|1869.3|1867.3|0
1655162100000|2022-06-13 23:15:00|1869.5|1867.5|1869.2|1867.2|1869.6|1867.6|1868.5|1866.5|0
1655162400000|2022-06-13 23:20:00|1868.9|1866.9|1869.9|1867.9|1869.9|1867.9|1868.9|1866.9|0
1655162700000|2022-06-13 23:25:00|1869.8|1867.8|1870.6|1868.6|1870.8|1868.8|1869.4|1867.4|0
1655163000000|2022-06-13 23:30:00|1870|1868|1869.3|1867.3|1871.7|1869.7|1868.7|1866.7|0
1655163300000|2022-06-13 23:35:00|1869.6|1867.6|1869.2|1867.2|1869.6|1867.6|1868.4|1866.4|0
1655163600000|2022-06-13 23:40:00|1869.1|1867.1|1868.5|1866.5|1869.6|1867.6|1868.1|1866.1|0
1655163900000|2022-06-13 23:45:00|1868.7|1866.7|1867.4|1866.2|1868.8|1867.2|1865.4|1864.2|1193
1655164200000|2022-06-13 23:50:00|1866.9|1865.7|1866.4|1865.2|1867.9|1866.7|1865.4|1864.2|450
1655164500000|2022-06-13 23:55:00|1865.9|1864.7|1869.4|1868.2|1869.9|1868.7|1865.9|1864.7|673
1655164800000|2022-06-14 00:00:00|1869.2|1868.4|1871.7|1870.9|1874.7|1873.9|1868.7|1867.9|2517
1655165100000|2022-06-14 00:05:00|1872.2|1871.4|1873.2|1872.4|1873.2|1872.4|1868.7|1867.9|1420
1655165400000|2022-06-14 00:10:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1871.7|1870.9|1392
1655165700000|2022-06-14 00:15:00|1874.2|1873.4|1869.7|1868.9|1874.2|1873.4|1867.2|1866.4|1415
1655166000000|2022-06-14 00:20:00|1869.2|1868.4|1872.2|1871.4|1872.7|1871.9|1868.2|1867.4|840
1655166300000|2022-06-14 00:25:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1871.2|1870.4|1155
1655166600000|2022-06-14 00:30:00|1874.2|1873.4|1877.2|1876.4|1877.2|1876.4|1871.7|1870.9|1285
1655166900000|2022-06-14 00:35:00|1877.7|1876.9|1876.7|1875.9|1878.2|1877.4|1875.2|1874.4|913
1655167200000|2022-06-14 00:40:00|1877.2|1876.4|1876.2|1875.4|1879.7|1878.9|1876.2|1875.4|1244
1655167500000|2022-06-14 00:45:00|1876.7|1875.9|1874.2|1873.4|1876.7|1875.9|1873.7|1872.9|598
1655167800000|2022-06-14 00:50:00|1873.7|1872.9|1874.7|1873.9|1874.7|1873.9|1872.2|1871.4|675
1655168100000|2022-06-14 00:55:00|1874.9|1874.1|1875.2|1874.4|1876.2|1875.4|1873.7|1872.9|543
1655168400000|2022-06-14 01:00:00|1874.7|1873.9|1873.2|1872.4|1875.4|1874.6|1872.2|1871.4|690
1655168700000|2022-06-14 01:05:00|1873.4|1872.6|1871.2|1870.4|1874.2|1873.4|1870.7|1869.9|718
1655169000000|2022-06-14 01:10:00|1871.7|1870.9|1871.2|1870.4|1872.7|1871.9|1870.7|1869.9|513
1655169300000|2022-06-14 01:15:00|1870.7|1869.9|1869.7|1868.9|1871.7|1870.9|1869.7|1868.9|417
1655169600000|2022-06-14 01:20:00|1870.2|1869.4|1873.2|1872.4|1873.2|1872.4|1870.2|1869.4|400
1655169900000|2022-06-14 01:25:00|1873.7|1872.9|1871.2|1870.4|1873.7|1872.9|1871.2|1870.4|381
1655170200000|2022-06-14 01:30:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1869.2|1868.4|696
1655170500000|2022-06-14 01:35:00|1870.9|1870.1|1870.7|1869.9|1872.2|1871.4|1870.7|1869.9|293
1655170800000|2022-06-14 01:40:00|1870.2|1869.4|1868.2|1867.4|1870.2|1869.4|1868.2|1867.4|701
1655171100000|2022-06-14 01:45:00|1867.7|1866.9|1868.2|1867.4|1868.7|1867.9|1866.7|1865.9|451
1655171400000|2022-06-14 01:50:00|1867.7|1866.9|1867.2|1866.4|1868.7|1867.9|1866.2|1865.4|1031
1655171700000|2022-06-14 01:55:00|1866.7|1865.9|1867.7|1866.9|1867.7|1866.9|1865.7|1864.9|373
1655172000000|2022-06-14 02:00:00|1867.2|1866.4|1869.4|1868.6|1869.7|1868.9|1867.2|1866.4|500
1655172300000|2022-06-14 02:05:00|1869.7|1868.9|1870.7|1869.9|1870.7|1869.9|1869.2|1868.4|744
1655172600000|2022-06-14 02:10:00|1870.2|1869.4|1870.7|1869.9|1870.7|1869.9|1870.2|1869.4|307
1655172900000|2022-06-14 02:15:00|1870.2|1869.4|1870.2|1869.4|1871.2|1870.4|1869.7|1868.9|434
1655173200000|2022-06-14 02:20:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1870.2|1869.4|329
1655173500000|2022-06-14 02:25:00|1870.7|1869.9|1870.2|1869.4|1871.2|1870.4|1869.7|1868.9|459
1655173800000|2022-06-14 02:30:00|1870.7|1869.9|1871.2|1870.4|1872.2|1871.4|1870.2|1869.4|221
1655174100000|2022-06-14 02:35:00|1870.7|1869.9|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|103
1655174400000|2022-06-14 02:40:00|1870.7|1869.9|1870.2|1869.4|1870.7|1869.9|1870.2|1869.4|97
1655174700000|2022-06-14 02:45:00|1869.7|1868.9|1869.7|1868.9|1869.7|1868.9|1869.7|1868.9|99
1655175000000|2022-06-14 02:50:00|1870.2|1869.4|1870.2|1869.4|1870.7|1869.9|1869.7|1868.9|155
1655175300000|2022-06-14 02:55:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1870.2|1869.4|132
1655175600000|2022-06-14 03:00:00|1871.7|1870.9|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|93
1655175900000|2022-06-14 03:05:00|1870.7|1869.9|1870.2|1869.4|1870.7|1869.9|1870.2|1869.4|136
1655176200000|2022-06-14 03:10:00|1870.7|1869.9|1869.7|1868.9|1870.7|1869.9|1869.7|1868.9|153
1655176500000|2022-06-14 03:15:00|1869.9|1869.1|1869.2|1868.4|1870.2|1869.4|1869.2|1868.4|94
1655176800000|2022-06-14 03:20:00|1869.7|1868.9|1870.2|1869.4|1870.7|1869.9|1869.7|1868.9|208
1655177100000|2022-06-14 03:25:00|1870.4|1869.6|1871.2|1870.4|1871.7|1870.9|1870.4|1869.6|332
1655177400000|2022-06-14 03:30:00|1871.7|1870.9|1872.7|1871.9|1873.2|1872.4|1871.2|1870.4|1614
1655177700000|2022-06-14 03:35:00|1872.2|1871.4|1869.7|1868.9|1872.2|1871.4|1869.7|1868.9|1069
1655178000000|2022-06-14 03:40:00|1869.2|1868.4|1866.7|1865.9|1869.2|1868.4|1866.2|1865.4|1120
1655178300000|2022-06-14 03:45:00|1866.2|1865.4|1867.2|1866.4|1868.2|1867.4|1865.7|1864.9|660
1655178600000|2022-06-14 03:50:00|1866.7|1865.9|1867.2|1866.4|1867.2|1866.4|1866.2|1865.4|604
1655178900000|2022-06-14 03:55:00|1867.7|1866.9|1865.2|1864.4|1867.7|1866.9|1865.2|1864.4|899
1655179200000|2022-06-14 04:00:00|1865.7|1864.9|1873.2|1872.4|1874.7|1873.9|1865.7|1864.9|1513
1655179500000|2022-06-14 04:05:00|1873.7|1872.9|1875.7|1874.9|1875.7|1874.9|1872.7|1871.9|669
1655179800000|2022-06-14 04:10:00|1875.9|1875.1|1876.7|1875.9|1876.7|1875.9|1875.2|1874.4|705
1655180100000|2022-06-14 04:15:00|1877.2|1876.4|1875.7|1874.9|1877.2|1876.4|1875.7|1874.9|393
1655180400000|2022-06-14 04:20:00|1876.2|1875.4|1874.7|1873.9|1876.2|1875.4|1873.7|1872.9|620
1655180700000|2022-06-14 04:25:00|1874.2|1873.4|1875.7|1874.9|1875.7|1874.9|1873.7|1872.9|320
1655181000000|2022-06-14 04:30:00|1875.2|1874.4|1875.2|1874.4|1875.2|1874.4|1874.2|1873.4|466
1655181300000|2022-06-14 04:35:00|1874.7|1873.9|1874.2|1873.4|1874.7|1873.9|1874.2|1873.4|276
1655181600000|2022-06-14 04:40:00|1873.7|1872.9|1872.7|1871.9|1873.7|1872.9|1872.7|1871.9|691
1655181900000|2022-06-14 04:45:00|1872.2|1871.4|1871.7|1870.9|1872.2|1871.4|1871.2|1870.4|560
1655182200000|2022-06-14 04:50:00|1871.2|1870.4|1872.2|1871.4|1872.2|1871.4|1871.2|1870.4|594
1655182500000|2022-06-14 04:55:00|1871.7|1870.9|1872.7|1871.9|1873.2|1872.4|1871.4|1870.6|526
1655182800000|2022-06-14 05:00:00|1872.2|1871.4|1873.2|1872.4|1873.2|1872.4|1872.2|1871.4|598
1655183100000|2022-06-14 05:05:00|1873.7|1872.9|1873.7|1872.9|1874.7|1873.9|1873.2|1872.4|626
1655183400000|2022-06-14 05:10:00|1874.2|1873.4|1873.7|1872.9|1874.7|1873.9|1872.7|1871.9|797
1655183700000|2022-06-14 05:15:00|1873.2|1872.4|1872.7|1871.9|1873.7|1872.9|1872.2|1871.4|666
1655184000000|2022-06-14 05:20:00|1872.2|1871.4|1872.2|1871.4|1872.7|1871.9|1871.7|1870.9|519
1655184300000|2022-06-14 05:25:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1872.2|1871.4|809
1655184600000|2022-06-14 05:30:00|1873.2|1872.4|1872.2|1871.4|1873.7|1872.9|1871.7|1870.9|1165
1655184900000|2022-06-14 05:35:00|1871.7|1870.9|1871.7|1870.9|1872.7|1871.9|1871.2|1870.4|752
1655185200000|2022-06-14 05:40:00|1872.2|1871.4|1875.7|1874.9|1875.7|1874.9|1872.2|1871.4|590
1655185500000|2022-06-14 05:45:00|1875.2|1874.4|1876.7|1875.9|1877.7|1876.9|1875.2|1874.4|1588
1655185800000|2022-06-14 05:50:00|1876.2|1875.4|1878.2|1877.4|1878.7|1877.9|1876.2|1875.4|1483
1655186100000|2022-06-14 05:55:00|1878.7|1877.9|1877.2|1876.4|1880.2|1879.4|1877.2|1876.4|3665
1655186400000|2022-06-14 06:00:00|1876.7|1875.9|1879.2|1878.4|1879.7|1878.9|1876.2|1875.4|4169
1655186700000|2022-06-14 06:05:00|1878.7|1877.9|1882|1880|1882.2|1880.9|1877.7|1876.9|1007
1655187000000|2022-06-14 06:10:00|1882.1|1880.1|1882.9|1880.9|1883.3|1881.3|1879.8|1877.8|1
1655187300000|2022-06-14 06:15:00|1882.7|1880.7|1883.2|1881.2|1884.1|1882.1|1882.4|1880.4|497
1655187600000|2022-06-14 06:20:00|1883.3|1881.3|1882.4|1880.4|1884.1|1882.1|1882.3|1880.3|0
1655187900000|2022-06-14 06:25:00|1882.6|1880.6|1882|1880|1883|1881|1881.9|1879.9|0
1655188200000|2022-06-14 06:30:00|1881.9|1879.9|1882.9|1880.9|1883.5|1881.5|1881.9|1879.9|0
1655188500000|2022-06-14 06:35:00|1883.1|1881.1|1882.1|1880.1|1883.1|1881.1|1882|1880|0
1655188800000|2022-06-14 06:40:00|1882|1880|1882.7|1880.7|1882.8|1880.8|1881.9|1879.9|0
1655189100000|2022-06-14 06:45:00|1882.8|1880.8|1883.7|1881.7|1884|1882|1881.9|1879.9|0
1655189400000|2022-06-14 06:50:00|1883.6|1881.6|1883.1|1881.1|1883.6|1881.6|1882.8|1880.8|0
1655189700000|2022-06-14 06:55:00|1883|1881|1882.2|1880.2|1883|1881|1881.4|1879.4|0
1655190000000|2022-06-14 07:00:00|1881.9|1879.9|1880.9|1878.9|1882.2|1880.2|1880.4|1878.4|0
1655190300000|2022-06-14 07:05:00|1880.7|1878.7|1879.1|1877.1|1882.4|1880.4|1879.1|1877.1|0
1655190600000|2022-06-14 07:10:00|1878.9|1876.9|1877.4|1875.4|1880.3|1878.3|1877.2|1875.2|0
1655190900000|2022-06-14 07:15:00|1877.2|1875.2|1877.3|1875.3|1878.1|1876.1|1875.7|1873.7|0
1655191200000|2022-06-14 07:20:00|1877.1|1875.1|1875|1873|1877.3|1875.3|1873.8|1871.8|0
1655191500000|2022-06-14 07:25:00|1875.1|1873.1|1874.9|1872.9|1875.5|1873.5|1873|1871|0
1655191800000|2022-06-14 07:30:00|1874.8|1872.8|1874.4|1873.2|1875.6|1874.4|1872.4|1871.2|987
1655192100000|2022-06-14 07:35:00|1874.6|1873.4|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|210
1655192400000|2022-06-14 07:40:00|1874.4|1873.2|1876.9|1875.7|1876.9|1875.7|1874.1|1872.9|332
1655192700000|2022-06-14 07:45:00|1876.4|1875.2|1878.4|1877.2|1878.9|1877.7|1876.4|1875.2|548
1655193000000|2022-06-14 07:50:00|1877.9|1876.7|1877.9|1876.7|1880.4|1879.2|1877.4|1876.2|251
1655193300000|2022-06-14 07:55:00|1877.6|1876.4|1876.9|1875.7|1877.9|1876.7|1876.1|1874.9|250
1655193600000|2022-06-14 08:00:00|1877.1|1875.9|1875.1|1873.9|1877.4|1876.2|1873.4|1872.2|202
1655193900000|2022-06-14 08:05:00|1875.4|1874.2|1873.4|1872.2|1875.4|1874.2|1873.1|1871.9|142
1655194200000|2022-06-14 08:10:00|1873.6|1872.4|1874.6|1873.4|1875.9|1874.7|1873.4|1872.2|88
1655194500000|2022-06-14 08:15:00|1874.4|1873.2|1871.9|1870.7|1875.4|1874.2|1871.9|1870.7|339
1655194800000|2022-06-14 08:20:00|1872.1|1870.9|1872.9|1871.7|1873.9|1872.7|1872.1|1870.9|91
1655195100000|2022-06-14 08:25:00|1873.1|1871.9|1871.4|1870.2|1873.9|1872.7|1871.4|1870.2|95
1655195400000|2022-06-14 08:30:00|1870.9|1869.7|1873.4|1872.2|1873.4|1872.2|1870.9|1869.7|112
1655195700000|2022-06-14 08:35:00|1873.6|1872.4|1871.1|1869.9|1873.9|1872.7|1871.1|1869.9|203
1655196000000|2022-06-14 08:40:00|1870.9|1869.7|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|229
1655196300000|2022-06-14 08:45:00|1870.4|1869.2|1869.4|1868.2|1870.9|1869.7|1868.9|1867.7|166
1655196600000|2022-06-14 08:50:00|1869.6|1868.4|1868.4|1867.2|1869.9|1868.7|1868.4|1867.2|110
1655196900000|2022-06-14 08:55:00|1868.6|1867.4|1867.9|1866.7|1869.4|1868.2|1866.9|1865.7|270
1655197200000|2022-06-14 09:00:00|1867.4|1866.2|1868.4|1867.2|1869.4|1868.2|1867.4|1866.2|203
1655197500000|2022-06-14 09:05:00|1868.6|1867.4|1867.9|1866.7|1868.9|1867.7|1866.9|1865.7|130
1655197800000|2022-06-14 09:10:00|1867.6|1866.4|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|189
1655198100000|2022-06-14 09:15:00|1866.1|1864.9|1867.9|1866.7|1868.4|1867.2|1865.4|1864.2|476
1655198400000|2022-06-14 09:20:00|1868.1|1866.9|1869.4|1868.2|1869.4|1868.2|1867.4|1866.2|141
1655198700000|2022-06-14 09:25:00|1868.9|1867.7|1866.9|1865.7|1869.4|1868.2|1866.9|1865.7|201
1655199000000|2022-06-14 09:30:00|1867.4|1866.2|1866.4|1865.2|1868.4|1867.2|1866.4|1865.2|101
1655199300000|2022-06-14 09:35:00|1866.9|1865.7|1868.6|1867.4|1869.4|1868.2|1866.4|1865.2|178
1655199600000|2022-06-14 09:40:00|1868.9|1867.7|1868.9|1867.7|1869.4|1868.2|1868.1|1866.9|119
1655199900000|2022-06-14 09:45:00|1868.6|1867.4|1868.4|1867.2|1868.9|1867.7|1867.4|1866.2|339
1655200200000|2022-06-14 09:50:00|1867.9|1866.7|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|224
1655200500000|2022-06-14 09:55:00|1867.4|1866.2|1866.4|1865.2|1867.9|1866.7|1866.4|1865.2|126
1655200800000|2022-06-14 10:00:00|1866.6|1865.4|1864.4|1863.2|1866.6|1865.4|1863.4|1862.2|297
1655201100000|2022-06-14 10:05:00|1864.1|1862.9|1866.4|1865.2|1866.4|1865.2|1863.9|1862.7|267
1655201400000|2022-06-14 10:10:00|1866.1|1864.9|1863.4|1862.2|1866.4|1865.2|1863.4|1862.2|116
1655201700000|2022-06-14 10:15:00|1863.9|1862.7|1861.9|1860.7|1863.9|1862.7|1861.9|1860.7|379
1655202000000|2022-06-14 10:20:00|1862.1|1860.9|1862.6|1861.4|1863.4|1862.2|1861.4|1860.2|131
1655202300000|2022-06-14 10:25:00|1862.4|1861.2|1862.4|1861.2|1862.9|1861.7|1861.4|1860.2|98
1655202600000|2022-06-14 10:30:00|1861.9|1860.7|1864.9|1863.7|1865.9|1864.7|1861.9|1860.7|507
1655202900000|2022-06-14 10:35:00|1864.4|1863.2|1864.4|1863.2|1865.4|1864.2|1863.4|1862.2|69
1655203200000|2022-06-14 10:40:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.4|1862.2|113
1655203500000|2022-06-14 10:45:00|1864.9|1863.7|1865.4|1864.2|1866.4|1865.2|1864.6|1863.4|90
1655203800000|2022-06-14 10:50:00|1865.6|1864.4|1864.9|1863.7|1865.9|1864.7|1864.9|1863.7|131
1655204100000|2022-06-14 10:55:00|1864.4|1863.2|1863.4|1862.2|1864.9|1863.7|1863.4|1862.2|238
1655204400000|2022-06-14 11:00:00|1863.9|1862.7|1863.4|1862.2|1864.4|1863.2|1861.9|1860.7|103
1655204700000|2022-06-14 11:05:00|1863.1|1861.9|1861.9|1860.7|1863.6|1862.4|1861.6|1860.4|52
1655205000000|2022-06-14 11:10:00|1862.1|1860.9|1864.9|1863.7|1864.9|1863.7|1862.1|1860.9|48
1655205300000|2022-06-14 11:15:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1864.4|1863.2|47
1655205600000|2022-06-14 11:20:00|1865.1|1863.9|1866.9|1865.7|1866.9|1865.7|1865.1|1863.9|126
1655205900000|2022-06-14 11:25:00|1867.1|1865.9|1865.4|1864.2|1867.4|1866.2|1865.4|1864.2|102
1655206200000|2022-06-14 11:30:00|1864.9|1863.7|1864.9|1863.7|1865.9|1864.7|1864.9|1863.7|40
1655206500000|2022-06-14 11:35:00|1864.4|1863.2|1864.4|1863.2|1864.6|1863.4|1863.4|1862.2|32
1655206800000|2022-06-14 11:40:00|1863.9|1862.7|1863.6|1862.4|1864.4|1863.2|1862.9|1861.7|92
1655207100000|2022-06-14 11:45:00|1863.9|1862.7|1863.4|1862.2|1863.9|1862.7|1862.9|1861.7|68
1655207400000|2022-06-14 11:50:00|1863.9|1862.7|1862.9|1861.7|1864.4|1863.2|1862.9|1861.7|77
1655207700000|2022-06-14 11:55:00|1863.1|1861.9|1862.4|1861.2|1863.9|1862.7|1862.4|1861.2|94
1655208000000|2022-06-14 12:00:00|1862.9|1861.7|1865.6|1864.4|1867.4|1866.2|1862.4|1861.2|287
1655208300000|2022-06-14 12:05:00|1865.4|1864.2|1865.9|1864.7|1866.4|1865.2|1865.4|1864.2|71
1655208600000|2022-06-14 12:10:00|1865.4|1864.2|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|69
1655208900000|2022-06-14 12:15:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1864.9|1863.7|45
1655209200000|2022-06-14 12:20:00|1865.6|1864.4|1865.9|1864.7|1866.9|1865.7|1865.4|1864.2|48
1655209500000|2022-06-14 12:25:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1865.4|1864.2|46
1655209800000|2022-06-14 12:30:00|1865.9|1864.7|1870.9|1869.7|1870.9|1869.7|1865.9|1864.7|640
1655210100000|2022-06-14 12:35:00|1870.6|1869.4|1871.1|1869.9|1871.4|1870.2|1869.1|1867.9|429
1655210400000|2022-06-14 12:40:00|1871.4|1870.2|1873.1|1871.9|1874.9|1873.7|1870.9|1869.7|686
1655210700000|2022-06-14 12:45:00|1873.4|1872.2|1869.9|1868.7|1873.4|1872.2|1869.9|1868.7|182
1655211000000|2022-06-14 12:50:00|1870.4|1869.2|1872.1|1870.9|1873.4|1872.2|1869.4|1868.2|442
1655211300000|2022-06-14 12:55:00|1872.4|1871.2|1871.6|1870.4|1872.9|1871.7|1871.4|1870.2|103
1655211600000|2022-06-14 13:00:00|1872.4|1871.2|1872.9|1871.7|1872.9|1871.7|1871.4|1870.2|125
1655211900000|2022-06-14 13:05:00|1872.4|1871.2|1870.4|1869.2|1872.9|1871.7|1869.9|1868.7|226
1655212200000|2022-06-14 13:10:00|1870.1|1868.9|1870.4|1869.2|1870.9|1869.7|1869.9|1868.7|83
1655212500000|2022-06-14 13:15:00|1870.6|1869.4|1872.9|1871.7|1873.4|1872.2|1870.6|1869.4|130
1655212800000|2022-06-14 13:20:00|1872.4|1871.2|1873.4|1872.2|1873.9|1872.7|1872.4|1871.2|106
1655213100000|2022-06-14 13:25:00|1872.9|1871.7|1871.4|1870.2|1873.1|1871.9|1871.4|1870.2|71
1655213400000|2022-06-14 13:30:00|1871.9|1870.7|1870.9|1869.7|1872.9|1871.7|1868.9|1867.7|284
1655213700000|2022-06-14 13:35:00|1871.1|1869.9|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|140
1655214000000|2022-06-14 13:40:00|1869.4|1868.2|1864.9|1863.7|1869.4|1868.2|1864.9|1863.7|372
1655214300000|2022-06-14 13:45:00|1865.1|1863.9|1868.9|1867.7|1870.4|1869.2|1864.9|1863.7|204
1655214600000|2022-06-14 13:50:00|1869.1|1867.9|1872.9|1871.7|1872.9|1871.7|1866.9|1865.7|259
1655214900000|2022-06-14 13:55:00|1872.4|1871.2|1874.9|1873.7|1875.4|1874.2|1872.4|1871.2|233
1655215200000|2022-06-14 14:00:00|1874.4|1873.2|1873.9|1872.7|1876.6|1875.4|1873.9|1872.7|240
1655215500000|2022-06-14 14:05:00|1873.6|1872.4|1871.4|1870.2|1874.4|1873.2|1870.9|1869.7|107
1655215800000|2022-06-14 14:10:00|1870.9|1869.7|1870.4|1869.2|1872.4|1871.2|1869.9|1868.7|142
1655216100000|2022-06-14 14:15:00|1869.9|1868.7|1868.1|1866.9|1870.4|1869.2|1868.1|1866.9|193
1655216400000|2022-06-14 14:20:00|1868.4|1867.2|1867.4|1866.2|1868.4|1867.2|1865.9|1864.7|225
1655216700000|2022-06-14 14:25:00|1866.9|1865.7|1864.1|1862.9|1867.4|1866.2|1864.1|1862.9|406
1655217000000|2022-06-14 14:30:00|1864.4|1863.2|1865.9|1864.7|1866.9|1865.7|1863.4|1862.2|355
1655217300000|2022-06-14 14:35:00|1866.1|1864.9|1865.9|1864.7|1867.4|1866.2|1864.9|1863.7|163
1655217600000|2022-06-14 14:40:00|1865.4|1864.2|1864.4|1863.2|1865.9|1864.7|1862.4|1861.2|227
1655217900000|2022-06-14 14:45:00|1864.6|1863.4|1868.1|1866.9|1868.1|1866.9|1863.9|1862.7|404
1655218200000|2022-06-14 14:50:00|1867.9|1866.7|1867.4|1866.2|1869.9|1868.7|1867.4|1866.2|254
1655218500000|2022-06-14 14:55:00|1867.1|1865.9|1867.6|1866.4|1868.9|1867.7|1866.9|1865.7|82
1655218800000|2022-06-14 15:00:00|1867.4|1866.2|1868.9|1867.7|1869.9|1868.7|1867.4|1866.2|183
1655219100000|2022-06-14 15:05:00|1868.4|1867.2|1865.4|1864.2|1868.9|1867.7|1865.4|1864.2|734
1655219400000|2022-06-14 15:10:00|1865.9|1864.7|1864.9|1863.7|1866.1|1864.9|1864.9|1863.7|364
1655219700000|2022-06-14 15:15:00|1865.1|1863.9|1865.4|1864.2|1865.9|1864.7|1863.9|1862.7|97
1655220000000|2022-06-14 15:20:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1862.9|1861.7|504
1655220300000|2022-06-14 15:25:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1863.4|1862.2|386
1655220600000|2022-06-14 15:30:00|1863.6|1862.4|1863.9|1862.7|1864.4|1863.2|1861.9|1860.7|520
1655220900000|2022-06-14 15:35:00|1864.4|1863.2|1862.9|1861.7|1864.9|1863.7|1861.9|1860.7|434
1655221200000|2022-06-14 15:40:00|1863.4|1862.2|1863.9|1862.7|1864.4|1863.2|1862.4|1861.2|365
1655221500000|2022-06-14 15:45:00|1863.4|1862.2|1862.4|1861.2|1864.4|1863.2|1862.4|1861.2|155
1655221800000|2022-06-14 15:50:00|1862.9|1861.7|1861.9|1860.7|1862.9|1861.7|1861.4|1860.2|449
1655222100000|2022-06-14 15:55:00|1861.4|1860.2|1861.9|1860.7|1862.9|1861.7|1861.4|1860.2|392
1655222400000|2022-06-14 16:00:00|1861.4|1860.2|1859.4|1858.2|1861.4|1860.2|1858.4|1857.2|236
1655222700000|2022-06-14 16:05:00|1858.9|1857.7|1859.9|1858.7|1859.9|1858.7|1858.9|1857.7|40
1655223000000|2022-06-14 16:10:00|1859.6|1858.4|1858.4|1857.2|1859.9|1858.7|1858.4|1857.2|130
1655223300000|2022-06-14 16:15:00|1857.9|1856.7|1860.4|1859.2|1860.6|1859.4|1857.9|1856.7|381
1655223600000|2022-06-14 16:20:00|1860.9|1859.7|1858.9|1857.7|1861.4|1860.2|1858.9|1857.7|145
1655223900000|2022-06-14 16:25:00|1858.4|1857.2|1858.4|1857.2|1859.4|1858.2|1858.4|1857.2|322
1655224200000|2022-06-14 16:30:00|1858.6|1857.4|1857.9|1856.7|1858.9|1857.7|1856.9|1855.7|88
1655224500000|2022-06-14 16:35:00|1857.4|1856.2|1856.9|1855.7|1858.4|1857.2|1856.4|1855.2|94
1655224800000|2022-06-14 16:40:00|1856.4|1855.2|1856.9|1855.7|1857.9|1856.7|1856.4|1855.2|248
1655225100000|2022-06-14 16:45:00|1857.4|1856.2|1858.4|1857.2|1858.4|1857.2|1856.9|1855.7|67
1655225400000|2022-06-14 16:50:00|1858.1|1856.9|1858.9|1857.7|1858.9|1857.7|1856.9|1855.7|56
1655225700000|2022-06-14 16:55:00|1858.6|1857.4|1860.1|1858.9|1860.4|1859.2|1858.6|1857.4|75
1655226000000|2022-06-14 17:00:00|1860.4|1859.2|1860.4|1859.2|1861.4|1860.2|1859.4|1858.2|94
1655226300000|2022-06-14 17:05:00|1860.9|1859.7|1862.4|1861.2|1862.9|1861.7|1859.9|1858.7|129
1655226600000|2022-06-14 17:10:00|1862.9|1861.7|1861.9|1860.7|1863.4|1862.2|1861.4|1860.2|58
1655226900000|2022-06-14 17:15:00|1862.4|1861.2|1864.9|1863.7|1865.9|1864.7|1861.9|1860.7|280
1655227200000|2022-06-14 17:20:00|1864.6|1863.4|1864.9|1863.7|1866.9|1865.7|1864.4|1863.2|81
1655227500000|2022-06-14 17:25:00|1864.4|1863.2|1861.1|1859.9|1864.6|1863.4|1860.9|1859.7|174
1655227800000|2022-06-14 17:30:00|1860.9|1859.7|1858.9|1857.7|1861.9|1860.7|1858.9|1857.7|206
1655228100000|2022-06-14 17:35:00|1859.1|1857.9|1857.9|1856.7|1859.9|1858.7|1857.9|1856.7|183
1655228400000|2022-06-14 17:40:00|1857.4|1856.2|1856.4|1855.2|1857.9|1856.7|1855.9|1854.7|219
1655228700000|2022-06-14 17:45:00|1856.6|1855.4|1856.4|1855.2|1856.9|1855.7|1854.9|1853.7|153
1655229000000|2022-06-14 17:50:00|1856.6|1855.4|1857.9|1856.7|1858.4|1857.2|1855.9|1854.7|79
1655229300000|2022-06-14 17:55:00|1857.6|1856.4|1857.9|1856.7|1859.4|1858.2|1857.6|1856.4|62
1655229600000|2022-06-14 18:00:00|1858.4|1857.2|1859.4|1858.2|1859.9|1858.7|1857.9|1856.7|74
1655229900000|2022-06-14 18:05:00|1859.9|1858.7|1861.6|1860.4|1861.9|1860.7|1859.4|1858.2|80
1655230200000|2022-06-14 18:10:00|1861.9|1860.7|1858.4|1857.2|1861.9|1860.7|1857.9|1856.7|90
1655230500000|2022-06-14 18:15:00|1858.6|1857.4|1859.4|1858.2|1859.4|1858.2|1857.9|1856.7|41
1655230800000|2022-06-14 18:20:00|1859.9|1858.7|1859.4|1858.2|1860.4|1859.2|1858.9|1857.7|52
1655231100000|2022-06-14 18:25:00|1859.6|1858.4|1858.9|1857.7|1859.9|1858.7|1858.4|1857.2|110
1655231400000|2022-06-14 18:30:00|1859.4|1858.2|1859.9|1858.7|1859.9|1858.7|1857.1|1855.9|158
1655231700000|2022-06-14 18:35:00|1860.1|1858.9|1860.4|1859.2|1861.4|1860.2|1859.4|1858.2|54
1655232000000|2022-06-14 18:40:00|1860.6|1859.4|1857.9|1856.7|1860.9|1859.7|1857.9|1856.7|43
1655232300000|2022-06-14 18:45:00|1858.4|1857.2|1857.4|1856.2|1858.9|1857.7|1856.9|1855.7|60
1655232600000|2022-06-14 18:50:00|1857.1|1855.9|1857.4|1856.2|1858.4|1857.2|1856.4|1855.2|73
1655232900000|2022-06-14 18:55:00|1856.9|1855.7|1857.9|1856.7|1857.9|1856.7|1856.9|1855.7|38
1655233200000|2022-06-14 19:00:00|1858.1|1856.9|1858.9|1857.7|1859.4|1858.2|1857.4|1856.2|121
1655233500000|2022-06-14 19:05:00|1858.4|1857.2|1856.9|1855.7|1858.9|1857.7|1856.9|1855.7|89
1655233800000|2022-06-14 19:10:00|1857.4|1856.2|1854.4|1853.2|1857.9|1856.7|1854.4|1853.2|171
1655234100000|2022-06-14 19:15:00|1854.9|1853.7|1853.9|1852.7|1854.9|1853.7|1853.4|1852.2|163
1655234400000|2022-06-14 19:20:00|1854.1|1852.9|1853.9|1852.7|1855.9|1854.7|1853.9|1852.7|140
1655234700000|2022-06-14 19:25:00|1854.1|1852.9|1856.9|1855.7|1857.4|1856.2|1853.9|1852.7|176
1655235000000|2022-06-14 19:30:00|1857.4|1856.2|1859.4|1858.2|1860.9|1859.7|1856.9|1855.7|225
1655235300000|2022-06-14 19:35:00|1859.9|1858.7|1862.9|1861.7|1863.9|1862.7|1859.4|1858.2|264
1655235600000|2022-06-14 19:40:00|1863.4|1862.2|1861.9|1860.7|1864.9|1863.7|1861.9|1860.7|213
1655235900000|2022-06-14 19:45:00|1862.4|1861.2|1865.4|1864.2|1865.4|1864.2|1861.4|1860.2|282
1655236200000|2022-06-14 19:50:00|1864.9|1863.7|1862.9|1861.7|1864.9|1863.7|1862.4|1861.2|579
1655236500000|2022-06-14 19:55:00|1863.4|1862.2|1865.9|1864.7|1865.9|1864.7|1862.9|1861.7|390
1655236800000|2022-06-14 20:00:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1863.4|1862.2|211
1655237100000|2022-06-14 20:05:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.6|1862.4|28
1655237400000|2022-06-14 20:10:00|1864.9|1863.7|1864.4|1863.2|1865.4|1864.2|1864.4|1863.2|89
1655237700000|2022-06-14 20:15:00|1864.1|1862.9|1864.9|1863.7|1864.9|1863.7|1863.9|1862.7|10
1655238000000|2022-06-14 20:20:00|1864.6|1863.4|1865.1|1863.9|1865.4|1864.2|1864.4|1863.2|42
1655238300000|2022-06-14 20:25:00|1864.9|1863.7|1864.4|1863.2|1864.9|1863.7|1864.4|1863.2|3
1655238600000|2022-06-14 20:30:00|1864.1|1862.9|1864.9|1863.7|1865.4|1864.2|1864.1|1862.9|8
1655238900000|2022-06-14 20:35:00|1865.4|1864.2|1865.4|1864.2|1865.4|1864.2|1864.9|1863.7|2
1655239200000|2022-06-14 20:40:00|1865.9|1864.7|1865.4|1864.2|1865.9|1864.7|1865.4|1864.2|9
1655239500000|2022-06-14 20:45:00|1864.9|1863.7|1864.4|1863.2|1865.4|1864.2|1864.4|1863.2|51
1655239800000|2022-06-14 20:50:00|1864.6|1863.4|1866.6|1864.6|1866.6|1864.6|1864.6|1863.4|25
1655240100000|2022-06-14 20:55:00|1866.4|1864.4|1866.6|1864.6|1866.7|1864.7|1866.1|1864.1|0
1655240400000|2022-06-14 21:00:00|1866.3|1864.3|1866.7|1864.7|1866.7|1864.7|1866.3|1864.3|3
1655240700000|2022-06-14 21:05:00|1866.8|1864.8|1866.3|1864.3|1866.8|1864.8|1866|1864|0
1655241000000|2022-06-14 21:10:00|1866.4|1864.4|1866.5|1864.5|1866.5|1864.5|1866.4|1864.4|0
1655241300000|2022-06-14 21:15:00|1866.4|1864.4|1866.2|1864.2|1866.5|1864.5|1866.2|1864.2|0
1655241600000|2022-06-14 21:20:00|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|0
1655241900000|2022-06-14 21:25:00|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|0
1655242500000|2022-06-14 21:35:00|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|0
1655242800000|2022-06-14 21:40:00|1866.4|1864.4|1866.7|1864.7|1866.7|1864.7|1866.3|1864.3|0
1655243100000|2022-06-14 21:45:00|1866.6|1864.6|1866.7|1864.7|1866.7|1864.7|1866.6|1864.6|0
1655243400000|2022-06-14 21:50:00|1866.6|1864.6|1866.5|1864.5|1866.6|1864.6|1866.4|1864.4|0
1655243700000|2022-06-14 21:55:00|1866.4|1864.4|1866.5|1864.5|1866.5|1864.5|1866.4|1864.4|0
1655244000000|2022-06-14 22:00:00|1866.9|1864.9|1869.1|1867.1|1869.2|1867.2|1866.9|1864.9|0
1655244300000|2022-06-14 22:05:00|1869|1867|1868.6|1866.6|1869.2|1867.2|1868.5|1866.5|0
1655244600000|2022-06-14 22:10:00|1868.8|1866.8|1869.6|1867.6|1869.8|1867.8|1868.6|1866.6|0
1655244900000|2022-06-14 22:15:00|1869.3|1867.3|1868|1866|1869.3|1867.3|1868|1866|0
1655245200000|2022-06-14 22:20:00|1868.1|1866.1|1868.6|1866.6|1868.6|1866.6|1868|1866|0
1655245500000|2022-06-14 22:25:00|1868.5|1866.5|1868.5|1866.5|1868.6|1866.6|1868.5|1866.5|0
1655245800000|2022-06-14 22:30:00|1868.4|1866.4|1868.5|1866.5|1868.5|1866.5|1868.1|1866.1|0
1655246100000|2022-06-14 22:35:00|1868.4|1866.4|1869.1|1867.1|1869.1|1867.1|1868.4|1866.4|0
1655246400000|2022-06-14 22:40:00|1870|1868|1869.7|1867.7|1870.1|1868.1|1869.6|1867.6|0
1655246700000|2022-06-14 22:45:00|1869.3|1867.3|1870.1|1868.1|1870.2|1868.2|1869.3|1867.3|0
1655247000000|2022-06-14 22:50:00|1870|1868|1869.6|1867.6|1870|1868|1869.6|1867.6|0
1655247300000|2022-06-14 22:55:00|1869.5|1867.5|1869.2|1867.2|1869.5|1867.5|1869.2|1867.2|0
1655247600000|2022-06-14 23:00:00|1869.1|1867.1|1867.7|1865.7|1869.1|1867.1|1867.6|1865.6|0
1655247900000|2022-06-14 23:05:00|1867.8|1865.8|1867.6|1865.6|1868|1866|1867.5|1865.5|0
1655248200000|2022-06-14 23:10:00|1867.5|1865.5|1866.4|1864.4|1867.5|1865.5|1865.8|1863.8|0
1655248500000|2022-06-14 23:15:00|1866.5|1864.5|1866.4|1864.4|1866.5|1864.5|1865.4|1863.4|0
1655248800000|2022-06-14 23:20:00|1866.5|1864.5|1868|1866|1868.4|1866.4|1866.4|1864.4|0
1655249100000|2022-06-14 23:25:00|1868.1|1866.1|1868.3|1866.3|1868.7|1866.7|1867.9|1865.9|0
1655249400000|2022-06-14 23:30:00|1868.5|1866.5|1869.3|1867.3|1869.4|1867.4|1868.3|1866.3|0
1655249700000|2022-06-14 23:35:00|1869.4|1867.4|1869.3|1867.3|1869.7|1867.7|1867.8|1865.8|0
1655250000000|2022-06-14 23:40:00|1869.2|1867.2|1869.9|1867.9|1870|1868|1867.6|1865.6|0
1655250300000|2022-06-14 23:45:00|1870|1868|1868.9|1867.7|1870.3|1868.7|1867.1|1865.9|1525
1655250600000|2022-06-14 23:50:00|1869.4|1868.2|1873.4|1872.2|1873.4|1872.2|1869.4|1868.2|602
1655250900000|2022-06-14 23:55:00|1873.9|1872.7|1873.9|1872.7|1874.9|1873.7|1871.9|1870.7|646
1655251200000|2022-06-15 00:00:00|1873.7|1872.9|1876.2|1875.4|1877.2|1876.4|1872.2|1871.4|2798
1655251500000|2022-06-15 00:05:00|1875.7|1874.9|1870.7|1869.9|1875.7|1874.9|1869.7|1868.9|1694
1655251800000|2022-06-15 00:10:00|1870.2|1869.4|1871.2|1870.4|1871.4|1870.6|1869.2|1868.4|1040
1655252100000|2022-06-15 00:15:00|1870.9|1870.1|1871.2|1870.4|1872.2|1871.4|1869.7|1868.9|726
1655252400000|2022-06-15 00:20:00|1871.7|1870.9|1869.2|1868.4|1872.2|1871.4|1869.2|1868.4|569
1655252700000|2022-06-15 00:25:00|1868.7|1867.9|1870.2|1869.4|1870.2|1869.4|1867.7|1866.9|891
1655253000000|2022-06-15 00:30:00|1869.7|1868.9|1870.2|1869.4|1872.2|1871.4|1869.2|1868.4|717
1655253300000|2022-06-15 00:35:00|1869.7|1868.9|1868.2|1867.4|1869.7|1868.9|1867.7|1866.9|658
1655253600000|2022-06-15 00:40:00|1867.7|1866.9|1866.7|1865.9|1867.7|1866.9|1865.7|1864.9|1155
1655253900000|2022-06-15 00:45:00|1867.2|1866.4|1866.2|1865.4|1867.7|1866.9|1865.7|1864.9|670
1655254200000|2022-06-15 00:50:00|1865.7|1864.9|1863.7|1862.9|1865.7|1864.9|1863.7|1862.9|1019
1655254500000|2022-06-15 00:55:00|1864.2|1863.4|1865.2|1864.4|1865.7|1864.9|1863.2|1862.4|829
1655254800000|2022-06-15 01:00:00|1865.4|1864.6|1867.2|1866.4|1868.2|1867.4|1864.7|1863.9|553
1655255100000|2022-06-15 01:05:00|1866.7|1865.9|1866.2|1865.4|1867.2|1866.4|1865.7|1864.9|655
1655255400000|2022-06-15 01:10:00|1866.7|1865.9|1863.7|1862.9|1866.7|1865.9|1863.7|1862.9|671
1655255700000|2022-06-15 01:15:00|1863.2|1862.4|1866.2|1865.4|1866.7|1865.9|1863.2|1862.4|574
1655256000000|2022-06-15 01:20:00|1866.7|1865.9|1868.1|1867.3|1868.2|1867.4|1866.2|1865.4|524
1655256300000|2022-06-15 01:25:00|1868.6|1867.8|1868.1|1867.3|1869.1|1868.3|1867.6|1866.8|465
1655256600000|2022-06-15 01:30:00|1867.6|1866.8|1868.6|1867.8|1868.6|1867.8|1867.1|1866.3|524
1655256900000|2022-06-15 01:35:00|1868.1|1867.3|1866.1|1865.3|1868.1|1867.3|1865.6|1864.8|914
1655257200000|2022-06-15 01:40:00|1866.6|1865.8|1868.1|1867.3|1868.6|1867.8|1865.6|1864.8|299
1655257500000|2022-06-15 01:45:00|1867.6|1866.8|1866.6|1865.8|1868.1|1867.3|1866.1|1865.3|308
1655257800000|2022-06-15 01:50:00|1867.1|1866.3|1865.1|1864.3|1867.1|1866.3|1865.1|1864.3|422
1655258100000|2022-06-15 01:55:00|1865.6|1864.8|1865.6|1864.8|1866.1|1865.3|1865.6|1864.8|416
1655258400000|2022-06-15 02:00:00|1866.1|1865.3|1867.6|1866.8|1867.6|1866.8|1865.6|1864.8|674
1655258700000|2022-06-15 02:05:00|1867.1|1866.3|1867.6|1866.8|1867.6|1866.8|1866.1|1865.3|453
1655259000000|2022-06-15 02:10:00|1867.1|1866.3|1868.1|1867.3|1868.1|1867.3|1867.1|1866.3|442
1655259300000|2022-06-15 02:15:00|1867.6|1866.8|1865.6|1864.8|1868.1|1867.3|1865.1|1864.3|528
1655259600000|2022-06-15 02:20:00|1866.1|1865.3|1866.1|1865.3|1866.6|1865.8|1866.1|1865.3|309
1655259900000|2022-06-15 02:25:00|1865.6|1864.8|1863.6|1862.8|1866.6|1865.8|1863.6|1862.8|1046
1655260200000|2022-06-15 02:30:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.1|1861.3|326
1655260500000|2022-06-15 02:35:00|1862.6|1861.8|1864.1|1863.3|1864.6|1863.8|1862.6|1861.8|280
1655260800000|2022-06-15 02:40:00|1864.6|1863.8|1863.6|1862.8|1865.1|1864.3|1863.6|1862.8|292
1655261100000|2022-06-15 02:45:00|1864.1|1863.3|1863.6|1862.8|1864.6|1863.8|1863.1|1862.3|150
1655261400000|2022-06-15 02:50:00|1863.1|1862.3|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|74
1655261700000|2022-06-15 02:55:00|1863.1|1862.3|1862.8|1862|1863.6|1862.8|1862.6|1861.8|200
1655262000000|2022-06-15 03:00:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|107
1655262300000|2022-06-15 03:05:00|1863.6|1862.8|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|149
1655262600000|2022-06-15 03:10:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|139
1655262900000|2022-06-15 03:15:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.1|1861.3|366
1655263200000|2022-06-15 03:20:00|1863.6|1862.8|1863.6|1862.8|1863.6|1862.8|1863.6|1862.8|39
1655263500000|2022-06-15 03:25:00|1863.1|1862.3|1864.1|1863.3|1864.1|1863.3|1863.1|1862.3|250
1655263800000|2022-06-15 03:30:00|1863.6|1862.8|1863.6|1862.8|1864.1|1863.3|1863.1|1862.3|849
1655264100000|2022-06-15 03:35:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1861.6|1860.8|843
1655264400000|2022-06-15 03:40:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|449
1655264700000|2022-06-15 03:45:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|458
1655265000000|2022-06-15 03:50:00|1863.6|1862.8|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|164
1655265300000|2022-06-15 03:55:00|1862.8|1862|1862.6|1861.8|1863.1|1862.3|1862.6|1861.8|562
1655265600000|2022-06-15 04:00:00|1862.1|1861.3|1863.1|1862.3|1863.1|1862.3|1862.1|1861.3|434
1655265900000|2022-06-15 04:05:00|1862.6|1861.8|1862.1|1861.3|1862.6|1861.8|1862.1|1861.3|365
1655266200000|2022-06-15 04:10:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1861.1|1860.3|468
1655266500000|2022-06-15 04:15:00|1860.8|1860|1861.1|1860.3|1861.6|1860.8|1860.6|1859.8|552
1655266800000|2022-06-15 04:20:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1861.1|1860.3|228
1655267100000|2022-06-15 04:25:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1860.6|1859.8|422
1655267400000|2022-06-15 04:30:00|1860.6|1859.8|1861.6|1860.8|1861.6|1860.8|1860.6|1859.8|431
1655267700000|2022-06-15 04:35:00|1861.1|1860.3|1861.6|1860.8|1861.6|1860.8|1861.1|1860.3|183
1655268000000|2022-06-15 04:40:00|1862.1|1861.3|1862.1|1861.3|1862.1|1861.3|1861.6|1860.8|530
1655268300000|2022-06-15 04:45:00|1861.6|1860.8|1861.1|1860.3|1862.1|1861.3|1861.1|1860.3|350
1655268600000|2022-06-15 04:50:00|||||||||68
1655268900000|2022-06-15 04:55:00|1860.6|1859.8|1860.1|1859.3|1860.6|1859.8|1859.8|1859|863
1655269200000|2022-06-15 05:00:00|1860.6|1859.8|1860.1|1859.3|1860.6|1859.8|1859.6|1858.8|569
1655269500000|2022-06-15 05:05:00|1859.6|1858.8|1858.1|1857.3|1859.6|1858.8|1858.1|1857.3|1051
1655269800000|2022-06-15 05:10:00|1858.6|1857.8|1857.1|1856.3|1858.6|1857.8|1856.6|1855.8|1290
1655270100000|2022-06-15 05:15:00|1857.6|1856.8|1858.6|1857.8|1858.6|1857.8|1857.6|1856.8|714
1655270400000|2022-06-15 05:20:00|1859.1|1858.3|1857.6|1856.8|1859.1|1858.3|1857.6|1856.8|437
1655270700000|2022-06-15 05:25:00|1858.1|1857.3|1856.6|1855.8|1858.1|1857.3|1856.6|1855.8|966
1655271000000|2022-06-15 05:30:00|1857.1|1856.3|1856.6|1855.8|1857.1|1856.3|1856.6|1855.8|515
1655271300000|2022-06-15 05:35:00|1857.1|1856.3|1858.1|1857.3|1858.1|1857.3|1857.1|1856.3|659
1655271600000|2022-06-15 05:40:00|1857.6|1856.8|1857.6|1856.8|1858.1|1857.3|1857.1|1856.3|636
1655271900000|2022-06-15 05:45:00|1858.1|1857.3|1857.6|1856.8|1858.1|1857.3|1857.6|1856.8|926
1655272200000|2022-06-15 05:50:00|1858.1|1857.3|1859.6|1858.8|1859.6|1858.8|1857.6|1856.8|1319
1655272500000|2022-06-15 05:55:00|1859.1|1858.3|1855.1|1854.3|1860.6|1859.8|1855.1|1854.3|4540
1655272800000|2022-06-15 06:00:00|1854.6|1853.8|1853.6|1852.8|1856.1|1855.3|1852.1|1851.3|5057
1655273100000|2022-06-15 06:05:00|1854.1|1853.3|1856.7|1854.7|1856.7|1855.8|1854.1|1853.3|2349
1655273400000|2022-06-15 06:10:00|1856.6|1854.6|1856.5|1854.5|1856.9|1854.9|1855.3|1853.3|25
1655273700000|2022-06-15 06:15:00|1856.3|1854.3|1857.5|1855.5|1858.2|1856.2|1855.7|1853.7|871
1655274000000|2022-06-15 06:20:00|1857.7|1855.7|1859.1|1857.1|1859.9|1857.9|1857.5|1855.5|0
1655274300000|2022-06-15 06:25:00|1858.9|1856.9|1858.5|1856.5|1858.9|1856.9|1857.7|1855.7|0
1655274600000|2022-06-15 06:30:00|1858.4|1856.4|1857.3|1855.3|1858.6|1856.6|1856.6|1854.6|0
1655274900000|2022-06-15 06:35:00|1857|1855|1856.2|1854.2|1857.7|1855.7|1855.9|1853.9|0
1655275200000|2022-06-15 06:40:00|1856|1854|1856.8|1854.8|1856.9|1854.9|1855.7|1853.7|0
1655275500000|2022-06-15 06:45:00|1856.9|1854.9|1855.8|1853.8|1857.1|1855.1|1855.8|1853.8|0
1655275800000|2022-06-15 06:50:00|1855.6|1853.6|1855.9|1853.9|1856.3|1854.3|1855.2|1853.2|0
1655276100000|2022-06-15 06:55:00|1855.8|1853.8|1856|1854|1856.9|1854.9|1855.6|1853.6|0
1655276400000|2022-06-15 07:00:00|1856.2|1854.2|1856.5|1854.5|1858|1856|1855.6|1853.6|0
1655276700000|2022-06-15 07:05:00|1856.3|1854.3|1856.4|1854.4|1857.1|1855.1|1855.4|1853.4|0
1655277000000|2022-06-15 07:10:00|1856.5|1854.5|1855.1|1853.1|1857.8|1855.8|1855.1|1853.1|0
1655277300000|2022-06-15 07:15:00|1855.3|1853.3|1857.2|1855.2|1857.8|1855.8|1855|1853|0
1655277600000|2022-06-15 07:20:00|1857.1|1855.1|1855.7|1853.7|1857.1|1855.1|1855.4|1853.4|0
1655277900000|2022-06-15 07:25:00|1855.5|1853.5|1856.2|1854.2|1856.5|1854.5|1854.8|1852.8|0
1655278200000|2022-06-15 07:30:00|1855.9|1853.9|1857.8|1856.6|1857.8|1856.6|1854.8|1853.6|1034
1655278500000|2022-06-15 07:35:00|1858.3|1857.1|1856.8|1855.6|1858.8|1857.6|1856.3|1855.1|713
1655278800000|2022-06-15 07:40:00|1856.3|1855.1|1855.3|1854.1|1856.8|1855.6|1854.3|1853.1|556
1655279100000|2022-06-15 07:45:00|1855.8|1854.6|1852.3|1851.1|1855.8|1854.6|1851.3|1850.1|832
1655279400000|2022-06-15 07:50:00|1851.8|1850.6|1854.8|1853.6|1855|1853.8|1851.8|1850.6|382
1655279700000|2022-06-15 07:55:00|1855.3|1854.1|1857.3|1856.1|1857.3|1856.1|1855.3|1854.1|257
1655280000000|2022-06-15 08:00:00|1856.8|1855.6|1855.8|1854.6|1857.3|1856.1|1855.8|1854.6|161
1655280300000|2022-06-15 08:05:00|1856|1854.8|1858.3|1857.1|1858.8|1857.6|1855.8|1854.6|140
1655280600000|2022-06-15 08:10:00|1858.8|1857.6|1859.8|1858.6|1859.8|1858.6|1858.3|1857.1|57
1655280900000|2022-06-15 08:15:00|1859.3|1858.1|1860.8|1859.6|1860.8|1859.6|1859.3|1858.1|102
1655281200000|2022-06-15 08:20:00|1860.5|1859.3|1861.3|1860.1|1861.3|1860.1|1860.3|1859.1|96
1655281500000|2022-06-15 08:25:00|1861.5|1860.3|1861.8|1860.6|1862.8|1861.6|1861.5|1860.3|148
1655281800000|2022-06-15 08:30:00|1862.3|1861.1|1861.8|1860.6|1862.8|1861.6|1861.3|1860.1|71
1655282100000|2022-06-15 08:35:00|1861.5|1860.3|1862.3|1861.1|1862.3|1861.1|1861.3|1860.1|45
1655282400000|2022-06-15 08:40:00|1862.5|1861.3|1860.3|1859.1|1862.8|1861.6|1860.3|1859.1|105
1655282700000|2022-06-15 08:45:00|1860.8|1859.6|1857.8|1856.6|1860.8|1859.6|1857.8|1856.6|66
1655283000000|2022-06-15 08:50:00|1857.5|1856.3|1857.8|1856.6|1858.3|1857.1|1856.8|1855.6|110
1655283300000|2022-06-15 08:55:00|1857.3|1856.1|1857.3|1856.1|1858.8|1857.6|1856.8|1855.6|58
1655283600000|2022-06-15 09:00:00|1856.8|1855.6|1854.8|1853.6|1856.8|1855.6|1854.8|1853.6|174
1655283900000|2022-06-15 09:05:00|1855|1853.8|1855.8|1854.6|1856.3|1855.1|1854.3|1853.1|175
1655284200000|2022-06-15 09:10:00|1855.3|1854.1|1854.3|1853.1|1855.8|1854.6|1853.8|1852.6|136
1655284500000|2022-06-15 09:15:00|1854.8|1853.6|1854.3|1853.1|1855.3|1854.1|1853.8|1852.6|165
1655284800000|2022-06-15 09:20:00|1854.5|1853.3|1854.3|1853.1|1854.8|1853.6|1853.3|1852.1|112
1655285100000|2022-06-15 09:25:00|1854.5|1853.3|1856.3|1855.1|1856.3|1855.1|1854.3|1853.1|86
1655285400000|2022-06-15 09:30:00|1856.8|1855.6|1857.3|1856.1|1857.8|1856.6|1856.3|1855.1|124
1655285700000|2022-06-15 09:35:00|1857|1855.8|1855.8|1854.6|1857.3|1856.1|1855.3|1854.1|66
1655286000000|2022-06-15 09:40:00|1856|1854.8|1857.8|1856.6|1858.8|1857.6|1855.8|1854.6|131
1655286300000|2022-06-15 09:45:00|1858|1856.8|1857|1855.8|1858.3|1857.1|1856.8|1855.6|64
1655286600000|2022-06-15 09:50:00|1857.3|1856.1|1856.5|1855.3|1857.3|1856.1|1856.3|1855.1|111
1655286900000|2022-06-15 09:55:00|1856.3|1855.1|1857.3|1856.1|1857.3|1856.1|1856|1854.8|85
1655287200000|2022-06-15 10:00:00|1856.8|1855.6|1856.3|1855.1|1857.3|1856.1|1855.8|1854.6|39
1655287500000|2022-06-15 10:05:00|1856|1854.8|1854.8|1853.6|1856.3|1855.1|1854.8|1853.6|58
1655287800000|2022-06-15 10:10:00|1855|1853.8|1855.8|1854.6|1855.8|1854.6|1854.8|1853.6|68
1655288100000|2022-06-15 10:15:00|1856.3|1855.1|1855.8|1854.6|1856.3|1855.1|1855.3|1854.1|25
1655288400000|2022-06-15 10:20:00|1855.3|1854.1|1854.5|1853.3|1855.8|1854.6|1854.5|1853.3|56
1655288700000|2022-06-15 10:25:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|44
1655289000000|2022-06-15 10:30:00|1854|1852.8|1853.8|1852.6|1855.3|1854.1|1853.8|1852.6|54
1655289300000|2022-06-15 10:35:00|1853.3|1852.1|1854.3|1853.1|1854.8|1853.6|1853.3|1852.1|66
1655289600000|2022-06-15 10:40:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1854.3|1853.1|54
1655289900000|2022-06-15 10:45:00|1853.8|1852.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|13
1655290200000|2022-06-15 10:50:00|1854.5|1853.3|1854.3|1853.1|1855.3|1854.1|1854.3|1853.1|61
1655290500000|2022-06-15 10:55:00|1854.5|1853.3|1854.3|1853.1|1854.8|1853.6|1854.3|1853.1|56
1655290800000|2022-06-15 11:00:00|1854.5|1853.3|1853.5|1852.3|1855.3|1854.1|1853.5|1852.3|69
1655291100000|2022-06-15 11:05:00|1853.3|1852.1|1854.3|1853.1|1854.3|1853.1|1852.8|1851.6|65
1655291400000|2022-06-15 11:10:00|1854.5|1853.3|1855.8|1854.6|1855.8|1854.6|1854.3|1853.1|37
1655291700000|2022-06-15 11:15:00|1856|1854.8|1857|1855.8|1857.3|1856.1|1855.8|1854.6|106
1655292000000|2022-06-15 11:20:00|1857.3|1856.1|1858.3|1857.1|1858.3|1857.1|1856.8|1855.6|119
1655292300000|2022-06-15 11:25:00|1858.8|1857.6|1859.3|1858.1|1859.3|1858.1|1858.3|1857.1|133
1655292600000|2022-06-15 11:30:00|1859|1857.8|1860.3|1859.1|1860.3|1859.1|1858.8|1857.6|98
1655292900000|2022-06-15 11:35:00|1860|1858.8|1857.8|1856.6|1860|1858.8|1857.8|1856.6|134
1655293200000|2022-06-15 11:40:00|1858.3|1857.1|1857.8|1856.6|1858.3|1857.1|1857.8|1856.6|70
1655293500000|2022-06-15 11:45:00|1857.5|1856.3|1857.3|1856.1|1857.8|1856.6|1856.8|1855.6|45
1655293800000|2022-06-15 11:50:00|1857.8|1856.6|1859.8|1858.6|1860.3|1859.1|1857.8|1856.6|135
1655294100000|2022-06-15 11:55:00|1859.5|1858.3|1859.8|1858.6|1860.3|1859.1|1859.3|1858.1|79
1655294400000|2022-06-15 12:00:00|1859.5|1858.3|1860.3|1859.1|1860.3|1859.1|1858.5|1857.3|68
1655294700000|2022-06-15 12:05:00|1859.8|1858.6|1858.8|1857.6|1860.3|1859.1|1858.8|1857.6|38
1655295000000|2022-06-15 12:10:00|1859|1857.8|1857.3|1856.1|1860.3|1859.1|1856.3|1855.1|219
1655295300000|2022-06-15 12:15:00|1857|1855.8|1857.3|1856.1|1857.8|1856.6|1856.3|1855.1|71
1655295600000|2022-06-15 12:20:00|1857|1855.8|1858.3|1857.1|1858.8|1857.6|1856.8|1855.6|42
1655295900000|2022-06-15 12:25:00|1858.5|1857.3|1857.3|1856.1|1858.8|1857.6|1857.3|1856.1|25
1655296200000|2022-06-15 12:30:00|1857|1855.8|1857.5|1856.3|1858.8|1857.6|1855.5|1854.3|268
1655296500000|2022-06-15 12:35:00|1857.8|1856.6|1856.8|1855.6|1857.8|1856.6|1856.8|1855.6|171
1655296800000|2022-06-15 12:40:00|1857.3|1856.1|1857.8|1856.6|1857.8|1856.6|1855.8|1854.6|210
1655297100000|2022-06-15 12:45:00|1857.3|1856.1|1859|1857.8|1859.3|1858.1|1857.3|1856.1|81
1655297400000|2022-06-15 12:50:00|1858.8|1857.6|1858.8|1857.6|1859.8|1858.6|1858.5|1857.3|103
1655297700000|2022-06-15 12:55:00|1858.3|1857.1|1859.8|1858.6|1860|1858.8|1858.3|1857.1|50
1655298000000|2022-06-15 13:00:00|1860|1858.8|1858.3|1857.1|1860.8|1859.6|1857.8|1856.6|78
1655298300000|2022-06-15 13:05:00|1858.8|1857.6|1858.8|1857.6|1859.8|1858.6|1858.3|1857.1|123
1655298600000|2022-06-15 13:10:00|1858.5|1857.3|1858.8|1857.6|1859.8|1858.6|1856.8|1855.6|326
1655298900000|2022-06-15 13:15:00|1859|1857.8|1860.8|1859.6|1860.8|1859.6|1858.3|1857.1|35
1655299200000|2022-06-15 13:20:00|1860.5|1859.3|1859.8|1858.6|1861|1859.8|1859.8|1858.6|39
1655299500000|2022-06-15 13:25:00|1860|1858.8|1860.3|1859.1|1860.3|1859.1|1859.8|1858.6|73
1655299800000|2022-06-15 13:30:00|1860.5|1859.3|1860.5|1859.3|1862.3|1861.1|1858.8|1857.6|567
1655300100000|2022-06-15 13:35:00|1860.8|1859.6|1860.8|1859.6|1861.8|1860.6|1858.3|1857.1|437
1655300400000|2022-06-15 13:40:00|1861.3|1860.1|1863.3|1862.1|1864.3|1863.1|1860.8|1859.6|628
1655300700000|2022-06-15 13:45:00|1862.8|1861.6|1862.3|1861.1|1863.3|1862.1|1861.3|1860.1|356
1655301000000|2022-06-15 13:50:00|1862.5|1861.3|1862.8|1861.6|1864.3|1863.1|1862.3|1861.1|249
1655301300000|2022-06-15 13:55:00|1863|1861.8|1863.3|1862.1|1864.8|1863.6|1862.8|1861.6|105
1655301600000|2022-06-15 14:00:00|1862.8|1861.6|1864.8|1863.6|1864.8|1863.6|1862.8|1861.6|66
1655301900000|2022-06-15 14:05:00|1864.5|1863.3|1863.8|1862.6|1865.3|1864.1|1863.8|1862.6|91
1655302200000|2022-06-15 14:10:00|1864|1862.8|1864.3|1863.1|1865.3|1864.1|1863.3|1862.1|114
1655302500000|2022-06-15 14:15:00|1864|1862.8|1863.5|1862.3|1865.3|1864.1|1863.3|1862.1|95
1655302800000|2022-06-15 14:20:00|1863.3|1862.1|1862.8|1861.6|1863.8|1862.6|1861.8|1860.6|217
1655303100000|2022-06-15 14:25:00|1862.3|1861.1|1862.8|1861.6|1862.8|1861.6|1861.3|1860.1|150
1655303400000|2022-06-15 14:30:00|1862.5|1861.3|1861.3|1860.1|1862.8|1861.6|1859.8|1858.6|174
1655303700000|2022-06-15 14:35:00|1861.8|1860.6|1860.8|1859.6|1862.3|1861.1|1860.8|1859.6|202
1655304000000|2022-06-15 14:40:00|1861|1859.8|1860.3|1859.1|1861.8|1860.6|1860.3|1859.1|72
1655304300000|2022-06-15 14:45:00|1860|1858.8|1860.3|1859.1|1860.8|1859.6|1859.3|1858.1|167
1655304600000|2022-06-15 14:50:00|1860|1858.8|1858.3|1857.1|1860.8|1859.6|1858.3|1857.1|125
1655304900000|2022-06-15 14:55:00|1858.8|1857.6|1860.8|1859.6|1860.8|1859.6|1858.3|1857.1|177
1655305200000|2022-06-15 15:00:00|1860.3|1859.1|1860.8|1859.6|1861.3|1860.1|1859.8|1858.6|67
1655305500000|2022-06-15 15:05:00|1860.5|1859.3|1859.3|1858.1|1860.8|1859.6|1859.3|1858.1|45
1655305800000|2022-06-15 15:10:00|1858.8|1857.6|1858.3|1857.1|1859.8|1858.6|1858.3|1857.1|106
1655306100000|2022-06-15 15:15:00|1858|1856.8|1858|1856.8|1858.8|1857.6|1857.8|1856.6|32
1655306400000|2022-06-15 15:20:00|1857.8|1856.6|1858.3|1857.1|1858.5|1857.3|1857.3|1856.1|94
1655306700000|2022-06-15 15:25:00|1858|1856.8|1857.8|1856.6|1858.3|1857.1|1857.3|1856.1|102
1655307000000|2022-06-15 15:30:00|1858.3|1857.1|1857.8|1856.6|1858.8|1857.6|1857.3|1856.1|125
1655307300000|2022-06-15 15:35:00|1857.5|1856.3|1858.3|1857.1|1859|1857.8|1857.5|1856.3|112
1655307600000|2022-06-15 15:40:00|1857.8|1856.6|1857.8|1856.6|1858.3|1857.1|1857.3|1856.1|233
1655307900000|2022-06-15 15:45:00|1857.5|1856.3|1857.3|1856.1|1858.3|1857.1|1857.3|1856.1|93
1655308200000|2022-06-15 15:50:00|1856.8|1855.6|1856.8|1855.6|1857.3|1856.1|1856.3|1855.1|74
1655308500000|2022-06-15 15:55:00|1857.3|1856.1|1858.3|1857.1|1858.3|1857.1|1856.8|1855.6|56
1655308800000|2022-06-15 16:00:00|1857.8|1856.6|1858.5|1857.3|1859.8|1858.6|1857.8|1856.6|115
1655309100000|2022-06-15 16:05:00|1858.8|1857.6|1857.5|1856.3|1858.8|1857.6|1857.3|1856.1|37
1655309400000|2022-06-15 16:10:00|1857.3|1856.1|1858.8|1857.6|1858.8|1857.6|1857.3|1856.1|42
1655309700000|2022-06-15 16:15:00|1858.3|1857.1|1858.3|1857.1|1859.8|1858.6|1857.8|1856.6|68
1655310000000|2022-06-15 16:20:00|1858.5|1857.3|1858.8|1857.6|1859.3|1858.1|1858.3|1857.1|74
1655310300000|2022-06-15 16:25:00|1858.3|1857.1|1859.3|1858.1|1859.3|1858.1|1858.3|1857.1|111
1655310600000|2022-06-15 16:30:00|1858.8|1857.6|1858.3|1857.1|1859.8|1858.6|1858.3|1857.1|75
1655310900000|2022-06-15 16:35:00|1858.5|1857.3|1857.3|1856.1|1858.8|1857.6|1857.3|1856.1|35
1655311200000|2022-06-15 16:40:00|1857.5|1856.3|1856.8|1855.6|1857.8|1856.6|1856.3|1855.1|36
1655311500000|2022-06-15 16:45:00|1856.3|1855.1|1856.8|1855.6|1856.8|1855.6|1856.3|1855.1|53
1655311800000|2022-06-15 16:50:00|1856.5|1855.3|1854.3|1853.1|1856.8|1855.6|1854.3|1853.1|88
1655312100000|2022-06-15 16:55:00|1854.5|1853.3|1853.3|1852.1|1854.5|1853.3|1853.3|1852.1|44
1655312400000|2022-06-15 17:00:00|1853.8|1852.6|1854.5|1853.3|1854.8|1853.6|1853.3|1852.1|34
1655312700000|2022-06-15 17:05:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|50
1655313000000|2022-06-15 17:10:00|1854|1852.8|1855|1853.8|1855.3|1854.1|1853.8|1852.6|19
1655313300000|2022-06-15 17:15:00|1854.8|1853.6|1855.3|1854.1|1855.8|1854.6|1854.8|1853.6|24
1655313600000|2022-06-15 17:20:00|1855.8|1854.6|1855.3|1854.1|1855.8|1854.6|1854.8|1853.6|33
1655313900000|2022-06-15 17:25:00|1855|1853.8|1856.8|1855.6|1857.3|1856.1|1855|1853.8|16
1655314200000|2022-06-15 17:30:00|1856.5|1855.3|1856.8|1855.6|1857.3|1856.1|1856.3|1855.1|25
1655314500000|2022-06-15 17:35:00|1857.3|1856.1|1857.3|1856.1|1857.3|1856.1|1856.8|1855.6|146
1655314800000|2022-06-15 17:40:00|1857|1855.8|1856.8|1855.6|1857.3|1856.1|1856.8|1855.6|38
1655315100000|2022-06-15 17:45:00|1856.5|1855.3|1855.3|1854.1|1856.8|1855.6|1855.3|1854.1|35
1655315400000|2022-06-15 17:50:00|1854.8|1853.6|1857.8|1856.6|1857.8|1856.6|1853.8|1852.6|39
1655315700000|2022-06-15 17:55:00|1857.3|1856.1|1859.5|1858.3|1860|1858.8|1856.5|1855.3|127
1655316000000|2022-06-15 18:00:00|1859.3|1858.1|1854.5|1853.3|1862.3|1861.1|1852.8|1851.6|334
1655316300000|2022-06-15 18:05:00|1853.8|1852.6|1854|1852.8|1855.5|1854.3|1849|1847.8|203
1655316600000|2022-06-15 18:10:00|1854.3|1853.1|1854|1852.8|1855|1853.8|1851|1849.8|207
1655316900000|2022-06-15 18:15:00|1854.3|1853.1|1856|1854.8|1857.3|1856.1|1852.3|1851.1|149
1655317200000|2022-06-15 18:20:00|1856.3|1855.1|1852.5|1851.3|1857.8|1856.6|1851|1849.8|102
1655317500000|2022-06-15 18:25:00|1852.8|1851.6|1851.8|1850.6|1854.3|1853.1|1851.8|1850.6|92
1655317800000|2022-06-15 18:30:00|1852.3|1851.1|1847.8|1846.6|1852.8|1851.6|1844.8|1843.6|334
1655318100000|2022-06-15 18:35:00|1847.3|1846.1|1858.3|1857.1|1859.8|1858.6|1847.3|1846.1|907
1655318400000|2022-06-15 18:40:00|1857.8|1856.6|1866.3|1865.1|1866.3|1865.1|1857|1855.8|901
1655318700000|2022-06-15 18:45:00|1867.5|1866.3|1864|1862.8|1867.5|1866.3|1863|1861.8|829
1655319000000|2022-06-15 18:50:00|1864.3|1863.1|1861.8|1860.6|1866.3|1865.1|1859.3|1858.1|594
1655319300000|2022-06-15 18:55:00|1862.3|1861.1|1858.5|1857.3|1863.3|1862.1|1857.8|1856.6|883
1655319600000|2022-06-15 19:00:00|1858.3|1857.1|1862|1860.8|1864.8|1863.6|1858|1856.8|724
1655319900000|2022-06-15 19:05:00|1862.3|1861.1|1863.8|1862.6|1864.3|1863.1|1861|1859.8|226
1655320200000|2022-06-15 19:10:00|1863.5|1862.3|1861|1859.8|1864.8|1863.6|1858.8|1857.6|247
1655320500000|2022-06-15 19:15:00|1860.8|1859.6|1863|1861.8|1863.3|1862.1|1858.3|1857.1|372
1655320800000|2022-06-15 19:20:00|1862.8|1861.6|1867.3|1866.1|1867.8|1866.6|1862.8|1861.6|422
1655321100000|2022-06-15 19:25:00|1867.8|1866.6|1868.8|1867.6|1868.8|1867.6|1866.3|1865.1|194
1655321400000|2022-06-15 19:30:00|1868.5|1867.3|1872.8|1871.6|1873.3|1872.1|1866.8|1865.6|362
1655321700000|2022-06-15 19:35:00|1872.5|1871.3|1868.8|1867.6|1873.8|1872.6|1868.3|1867.1|493
1655322000000|2022-06-15 19:40:00|1868.5|1867.3|1867.3|1866.1|1869.3|1868.1|1866.8|1865.6|452
1655322300000|2022-06-15 19:45:00|1867|1865.8|1869.3|1868.1|1869.8|1868.6|1865.8|1864.6|326
1655322600000|2022-06-15 19:50:00|1868.3|1867.1|1865.3|1864.1|1868.3|1867.1|1864.8|1863.6|602
1655322900000|2022-06-15 19:55:00|1865.8|1864.6|1866.5|1865.3|1866.8|1865.6|1865.3|1864.1|269
1655323200000|2022-06-15 20:00:00|1866.3|1865.1|1866.3|1865.1|1866.5|1865.3|1865.8|1864.6|72
1655323500000|2022-06-15 20:05:00|1866|1864.8|1866.8|1865.6|1867.3|1866.1|1866|1864.8|54
1655323800000|2022-06-15 20:10:00|1866.5|1865.3|1865.3|1864.1|1866.8|1865.6|1865.3|1864.1|80
1655324100000|2022-06-15 20:15:00|1865.8|1864.6|1865.5|1864.3|1866.3|1865.1|1865.3|1864.1|30
1655324400000|2022-06-15 20:20:00|1865.8|1864.6|1865.3|1864.1|1866.3|1865.1|1865.3|1864.1|56
1655324700000|2022-06-15 20:25:00|1864.8|1863.6|1864.8|1863.6|1865.3|1864.1|1864.8|1863.6|29
1655325000000|2022-06-15 20:30:00|1865.3|1864.1|1866.3|1865.1|1866.3|1865.1|1865.3|1864.1|28
1655325300000|2022-06-15 20:35:00|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|10
1655325600000|2022-06-15 20:40:00|1867|1865.8|1866.8|1865.6|1867|1865.8|1866.8|1865.6|10
1655325900000|2022-06-15 20:45:00|1867|1865.8|1867.3|1866.1|1867.5|1866.3|1866.8|1865.6|33
1655326200000|2022-06-15 20:50:00|1866.8|1865.6|1868.5|1866.5|1868.5|1866.5|1866.5|1865.3|39
1655326500000|2022-06-15 20:55:00|1868.2|1866.2|1867.1|1865.1|1868.4|1866.4|1867.1|1865.1|0
1655326800000|2022-06-15 21:00:00|1867.4|1865.4|1867.3|1865.3|1867.4|1865.4|1867.1|1865.1|1
1655327100000|2022-06-15 21:05:00|1867.4|1865.4|1867.5|1865.5|1867.6|1865.6|1867.4|1865.4|0
1655327400000|2022-06-15 21:10:00|1867.6|1865.6|1867.5|1865.5|1867.6|1865.6|1867.4|1865.4|0
1655327700000|2022-06-15 21:15:00|1867.6|1865.6|1867.7|1865.7|1867.7|1865.7|1867.6|1865.6|0
1655328000000|2022-06-15 21:20:00|1867.8|1865.8|1867.6|1865.6|1867.8|1865.8|1867.6|1865.6|0
1655328300000|2022-06-15 21:25:00|1867.8|1865.8|1868|1866|1868.1|1866.1|1867.8|1865.8|0
1655328600000|2022-06-15 21:30:00|1868.1|1866.1|1868.1|1866.1|1868.1|1866.1|1868|1866|0
1655328900000|2022-06-15 21:35:00|1868.2|1866.2|1868.4|1866.4|1868.4|1866.4|1868.1|1866.1|0
1655329200000|2022-06-15 21:40:00|1868.5|1866.5|1868.7|1866.7|1868.7|1866.7|1868.4|1866.4|0
1655329500000|2022-06-15 21:45:00|1868.6|1866.6|1869|1867|1869|1867|1868.5|1866.5|0
1655329800000|2022-06-15 21:50:00|1868.9|1866.9|1868.7|1866.7|1868.9|1866.9|1868.7|1866.7|0
1655330100000|2022-06-15 21:55:00|1868.8|1866.8|1868.9|1866.9|1868.9|1866.9|1868.8|1866.8|0
1655330400000|2022-06-15 22:00:00|1869.8|1867.8|1871.7|1869.7|1871.7|1869.7|1869.5|1867.5|0
1655330700000|2022-06-15 22:05:00|1871.1|1869.1|1872.2|1870.2|1872.3|1870.3|1871.1|1869.1|0
1655331000000|2022-06-15 22:10:00|1872.4|1870.4|1875|1873|1875.5|1873.5|1872.4|1870.4|0
1655331300000|2022-06-15 22:15:00|1875.6|1873.6|1878.5|1876.5|1878.5|1876.5|1875.5|1873.5|0
1655331600000|2022-06-15 22:20:00|1878.3|1876.3|1878.4|1876.4|1878.4|1876.4|1877|1875|0
1655331900000|2022-06-15 22:25:00|1878.3|1876.3|1878.7|1876.7|1878.7|1876.7|1878.3|1876.3|0
1655332200000|2022-06-15 22:30:00|1878.5|1876.5|1878|1876|1878.7|1876.7|1877.8|1875.8|0
1655332500000|2022-06-15 22:35:00|1877.9|1875.9|1877.4|1875.4|1877.9|1875.9|1877.3|1875.3|0
1655332800000|2022-06-15 22:40:00|1877.3|1875.3|1876.1|1874.1|1877.4|1875.4|1876|1874|0
1655333100000|2022-06-15 22:45:00|1875.9|1873.9|1875.9|1873.9|1875.9|1873.9|1875.9|1873.9|0
1655333400000|2022-06-15 22:50:00|1875.8|1873.8|1875.7|1873.7|1876|1874|1875.7|1873.7|0
1655333700000|2022-06-15 22:55:00|1875.8|1873.8|1876.7|1874.7|1876.7|1874.7|1875.8|1873.8|0
1655334000000|2022-06-15 23:00:00|1877.1|1875.1|1875.8|1873.8|1877.2|1875.2|1875.8|1873.8|0
1655334300000|2022-06-15 23:05:00|1875.9|1873.9|1875|1873|1876|1874|1875|1873|0
1655334600000|2022-06-15 23:10:00|1875.1|1873.1|1874.7|1872.7|1875.1|1873.1|1874.7|1872.7|0
1655334900000|2022-06-15 23:15:00|1874.6|1872.6|1874.5|1872.5|1874.6|1872.6|1874.2|1872.2|0
1655335200000|2022-06-15 23:20:00|1874.6|1872.6|1874.6|1872.6|1874.7|1872.7|1874.6|1872.6|0
1655335500000|2022-06-15 23:25:00|1874.5|1872.5|1874.6|1872.6|1875|1873|1874.3|1872.3|0
1655335800000|2022-06-15 23:30:00|1875.3|1873.3|1876.3|1874.3|1876.9|1874.9|1875.3|1873.3|0
1655336100000|2022-06-15 23:35:00|1876.5|1874.5|1878.9|1876.9|1879.3|1877.3|1876.5|1874.5|0
1655336400000|2022-06-15 23:40:00|1879.3|1877.3|1882.9|1880.9|1882.9|1880.9|1878.4|1876.4|0
1655336700000|2022-06-15 23:45:00|1883.4|1881.4|1880.8|1879.6|1883.4|1881.6|1877.8|1876.6|1140
1655337000000|2022-06-15 23:50:00|1881.3|1880.1|1880.3|1879.1|1882.8|1881.6|1879.3|1878.1|345
1655337300000|2022-06-15 23:55:00|1880.8|1879.6|1882.3|1881.1|1883.3|1882.1|1880.3|1879.1|427
1655337600000|2022-06-16 00:00:00|1882.1|1881.3|1885.6|1884.8|1885.6|1884.8|1878.1|1877.3|2221
1655337900000|2022-06-16 00:05:00|1885.1|1884.3|1884.1|1883.3|1886.6|1885.8|1883.6|1882.8|1359
1655338200000|2022-06-16 00:10:00|1884.3|1883.5|1886.1|1885.3|1886.1|1885.3|1882.1|1881.3|985
1655338500000|2022-06-16 00:15:00|1886.6|1885.8|1888.6|1887.8|1889.1|1888.3|1886.1|1885.3|1095
1655338800000|2022-06-16 00:20:00|1888.1|1887.3|1892.1|1891.3|1892.6|1891.8|1888.1|1887.3|1356
1655339100000|2022-06-16 00:25:00|1891.6|1890.8|1892.6|1891.8|1893.6|1892.8|1891.6|1890.8|1219
1655339400000|2022-06-16 00:30:00|1893.1|1892.3|1890.6|1889.8|1893.6|1892.8|1890.6|1889.8|754
1655339700000|2022-06-16 00:35:00|1890.1|1889.3|1889.6|1888.8|1890.1|1889.3|1888.6|1887.8|400
1655340000000|2022-06-16 00:40:00|1890.1|1889.3|1891.6|1890.8|1892.1|1891.3|1889.6|1888.8|697
1655340300000|2022-06-16 00:45:00|1892.1|1891.3|1891.1|1890.3|1892.6|1891.8|1891.1|1890.3|924
1655340600000|2022-06-16 00:50:00|1890.6|1889.8|1891.1|1890.3|1891.6|1890.8|1890.1|1889.3|597
1655340900000|2022-06-16 00:55:00|1891.6|1890.8|1890.1|1889.3|1891.6|1890.8|1890.1|1889.3|407
1655341200000|2022-06-16 01:00:00|1889.6|1888.8|1891.6|1890.8|1892.1|1891.3|1889.6|1888.8|599
1655341500000|2022-06-16 01:05:00|1891.1|1890.3|1891.1|1890.3|1891.6|1890.8|1890.1|1889.3|403
1655341800000|2022-06-16 01:10:00|1891.6|1890.8|1893.1|1892.3|1893.6|1892.8|1891.6|1890.8|550
1655342100000|2022-06-16 01:15:00|1892.6|1891.8|1892.6|1891.8|1893.1|1892.3|1891.6|1890.8|331
1655342400000|2022-06-16 01:20:00|1892.1|1891.3|1889.1|1888.3|1892.6|1891.8|1889.1|1888.3|423
1655342700000|2022-06-16 01:25:00|1888.6|1887.8|1889.6|1888.8|1890.6|1889.8|1888.1|1887.3|571
1655343000000|2022-06-16 01:30:00|1889.3|1888.5|1887.1|1886.3|1889.6|1888.8|1887.1|1886.3|513
1655343300000|2022-06-16 01:35:00|1887.6|1886.8|1887.1|1886.3|1889.1|1888.3|1886.6|1885.8|591
1655343600000|2022-06-16 01:40:00|1886.6|1885.8|1884.6|1883.8|1886.6|1885.8|1884.1|1883.3|735
1655343900000|2022-06-16 01:45:00|1884.1|1883.3|1885.1|1884.3|1885.6|1884.8|1883.1|1882.3|573
1655344200000|2022-06-16 01:50:00|1885.6|1884.8|1886.1|1885.3|1887.1|1886.3|1885.1|1884.3|352
1655344500000|2022-06-16 01:55:00|1885.8|1885|1885.6|1884.8|1886.1|1885.3|1885.1|1884.3|372
1655344800000|2022-06-16 02:00:00|1885.1|1884.3|1887.6|1886.8|1887.6|1886.8|1885.1|1884.3|394
1655345100000|2022-06-16 02:05:00|1887.1|1886.3|1884.1|1883.3|1887.6|1886.8|1884.1|1883.3|224
1655345400000|2022-06-16 02:10:00|1883.6|1882.8|1883.6|1882.8|1884.6|1883.8|1883.1|1882.3|329
1655345700000|2022-06-16 02:15:00|1883.1|1882.3|1881.6|1880.8|1884.1|1883.3|1881.6|1880.8|524
1655346000000|2022-06-16 02:20:00|1882.1|1881.3|1879.6|1878.8|1883.1|1882.3|1879.6|1878.8|697
1655346300000|2022-06-16 02:25:00|1879.8|1879|1878.6|1877.8|1880.6|1879.8|1877.6|1876.8|966
1655346600000|2022-06-16 02:30:00|1878.1|1877.3|1880.6|1879.8|1881.1|1880.3|1877.6|1876.8|193
1655346900000|2022-06-16 02:35:00|1880.8|1880|1880.6|1879.8|1881.1|1880.3|1880.1|1879.3|98
1655347200000|2022-06-16 02:40:00|1880.1|1879.3|1881.6|1880.8|1881.6|1880.8|1880.1|1879.3|104
1655347500000|2022-06-16 02:45:00|1881.1|1880.3|1881.1|1880.3|1882.1|1881.3|1881.1|1880.3|187
1655347800000|2022-06-16 02:50:00|1881.3|1880.5|1880.6|1879.8|1881.6|1880.8|1880.1|1879.3|90
1655348100000|2022-06-16 02:55:00|1880.1|1879.3|1880.3|1879.5|1880.6|1879.8|1879.6|1878.8|88
1655348400000|2022-06-16 03:00:00|1880.6|1879.8|1880.6|1879.8|1880.6|1879.8|1879.6|1878.8|65
1655348700000|2022-06-16 03:05:00|1881.1|1880.3|1881.1|1880.3|1881.1|1880.3|1880.6|1879.8|67
1655349000000|2022-06-16 03:10:00|1881.6|1880.8|1882.1|1881.3|1882.1|1881.3|1881.1|1880.3|118
1655349300000|2022-06-16 03:15:00|1882.6|1881.8|1881.6|1880.8|1882.6|1881.8|1881.6|1880.8|139
1655349600000|2022-06-16 03:20:00|1882.1|1881.3|1881.6|1880.8|1882.1|1881.3|1881.1|1880.3|164
1655349900000|2022-06-16 03:25:00|1882.1|1881.3|1881.1|1880.3|1882.6|1881.8|1881.1|1880.3|190
1655350200000|2022-06-16 03:30:00|1881.6|1880.8|1879.6|1878.8|1882.1|1881.3|1879.6|1878.8|331
1655350500000|2022-06-16 03:35:00|1879.1|1878.3|1876.6|1875.8|1879.1|1878.3|1876.1|1875.3|617
1655350800000|2022-06-16 03:40:00|1876.1|1875.3|1875.6|1874.8|1876.6|1875.8|1874.6|1873.8|326
1655351100000|2022-06-16 03:45:00|1875.1|1874.3|1875.6|1874.8|1876.6|1875.8|1875.1|1874.3|196
1655351400000|2022-06-16 03:50:00|1876.1|1875.3|1874.6|1873.8|1876.1|1875.3|1874.1|1873.3|296
1655351700000|2022-06-16 03:55:00|1875.1|1874.3|1875.6|1874.8|1875.6|1874.8|1874.6|1873.8|180
1655352000000|2022-06-16 04:00:00|1876.1|1875.3|1874.6|1873.8|1876.6|1875.8|1874.1|1873.3|295
1655352300000|2022-06-16 04:05:00|1874.1|1873.3|1876.1|1875.3|1876.1|1875.3|1874.1|1873.3|252
1655352600000|2022-06-16 04:10:00|1875.6|1874.8|1877.1|1876.3|1877.6|1876.8|1875.6|1874.8|255
1655352900000|2022-06-16 04:15:00|1876.6|1875.8|1876.1|1875.3|1876.6|1875.8|1875.6|1874.8|263
1655353200000|2022-06-16 04:20:00|1876.6|1875.8|1875.6|1874.8|1877.1|1876.3|1875.6|1874.8|286
1655353500000|2022-06-16 04:25:00|1876.1|1875.3|1876.1|1875.3|1876.6|1875.8|1876.1|1875.3|162
1655353800000|2022-06-16 04:30:00|1876.6|1875.8|1876.6|1875.8|1876.6|1875.8|1876.1|1875.3|180
1655354100000|2022-06-16 04:35:00|1876.1|1875.3|1875.6|1874.8|1876.1|1875.3|1875.6|1874.8|242
1655354400000|2022-06-16 04:40:00|1875.1|1874.3|1872.1|1871.3|1875.1|1874.3|1871.6|1870.8|905
1655354700000|2022-06-16 04:45:00|1872.6|1871.8|1872.1|1871.3|1873.1|1872.3|1872.1|1871.3|288
1655355000000|2022-06-16 04:50:00|1871.6|1870.8|1872.6|1871.8|1872.6|1871.8|1871.6|1870.8|352
1655355300000|2022-06-16 04:55:00|1872.1|1871.3|1871.6|1870.8|1872.6|1871.8|1871.6|1870.8|444
1655355600000|2022-06-16 05:00:00|1871.1|1870.3|1870.1|1869.3|1872.1|1871.3|1869.6|1868.8|657
1655355900000|2022-06-16 05:05:00|1869.6|1868.8|1868.6|1867.8|1870.1|1869.3|1868.6|1867.8|570
1655356200000|2022-06-16 05:10:00|1868.8|1868|1865.6|1864.8|1869.1|1868.3|1865.1|1864.3|833
1655356500000|2022-06-16 05:15:00|1866.1|1865.3|1868.1|1867.3|1868.1|1867.3|1865.6|1864.8|445
1655356800000|2022-06-16 05:20:00|1868.6|1867.8|1869.6|1868.8|1870.1|1869.3|1868.6|1867.8|373
1655357100000|2022-06-16 05:25:00|1870.1|1869.3|1871.1|1870.3|1871.6|1870.8|1870.1|1869.3|336
1655357400000|2022-06-16 05:30:00|1871.6|1870.8|1868.6|1867.8|1872.1|1871.3|1868.6|1867.8|554
1655357700000|2022-06-16 05:35:00|1869.1|1868.3|1868.1|1867.3|1869.6|1868.8|1868.1|1867.3|440
1655358000000|2022-06-16 05:40:00|1867.6|1866.8|1868.6|1867.8|1869.1|1868.3|1867.6|1866.8|540
1655358300000|2022-06-16 05:45:00|1869.1|1868.3|1868.1|1867.3|1869.1|1868.3|1867.1|1866.3|622
1655358600000|2022-06-16 05:50:00|1867.6|1866.8|1865.6|1864.8|1867.6|1866.8|1865.1|1864.3|778
1655358900000|2022-06-16 05:55:00|1866.1|1865.3|1867.1|1866.3|1868.6|1867.8|1866.1|1865.3|2030
1655359200000|2022-06-16 06:00:00|1867.6|1866.8|1867.1|1866.3|1868.1|1867.3|1866.6|1865.8|2382
1655359500000|2022-06-16 06:05:00|1867.6|1866.8|1869.5|1867.5|1869.5|1867.8|1867.1|1866.3|901
1655359800000|2022-06-16 06:10:00|1869.3|1867.3|1870.3|1868.3|1870.7|1868.7|1867.9|1865.9|3
1655360100000|2022-06-16 06:15:00|1870.1|1868.1|1869.5|1867.5|1870.3|1868.3|1869.1|1867.1|951
1655360400000|2022-06-16 06:20:00|1869.4|1867.4|1869.2|1867.2|1870.1|1868.1|1868.7|1866.7|0
1655360700000|2022-06-16 06:25:00|1869.1|1867.1|1867.7|1865.7|1869.8|1867.8|1867.6|1865.6|0
1655361000000|2022-06-16 06:30:00|1867.6|1865.6|1865.5|1863.5|1867.6|1865.6|1864.5|1862.5|0
1655361300000|2022-06-16 06:35:00|1865.4|1863.4|1864.6|1862.6|1865.6|1863.6|1864|1862|0
1655361600000|2022-06-16 06:40:00|1864.5|1862.5|1863.7|1861.7|1864.5|1862.5|1861.7|1859.7|0
1655361900000|2022-06-16 06:45:00|1863.8|1861.8|1864.8|1862.8|1865.5|1863.5|1863.6|1861.6|0
1655362200000|2022-06-16 06:50:00|1864.6|1862.6|1864.9|1862.9|1866.1|1864.1|1864|1862|0
1655362500000|2022-06-16 06:55:00|1865.1|1863.1|1864.1|1862.1|1865.4|1863.4|1863|1861|0
1655362800000|2022-06-16 07:00:00|1863.9|1861.9|1863|1861|1864.5|1862.5|1862.3|1860.3|0
1655363100000|2022-06-16 07:05:00|1863.2|1861.2|1862|1860|1863.6|1861.6|1861.5|1859.5|0
1655363400000|2022-06-16 07:10:00|1862.2|1860.2|1861.1|1859.1|1862.4|1860.4|1858.5|1856.5|0
1655363700000|2022-06-16 07:15:00|1860.9|1858.9|1857.1|1855.1|1860.9|1858.9|1855.5|1853.5|0
1655364000000|2022-06-16 07:20:00|1857.3|1855.3|1851.9|1849.9|1857.7|1855.7|1851.8|1849.8|0
1655364300000|2022-06-16 07:25:00|1851.8|1849.8|1854.6|1852.6|1855.4|1853.4|1850.6|1848.6|0
1655364600000|2022-06-16 07:30:00|1853.5|1852.3|1846.5|1845.3|1854.3|1853.1|1843.8|1842.6|2196
1655364900000|2022-06-16 07:35:00|1846.8|1845.6|1837.8|1836.6|1846.8|1845.6|1837.3|1836.1|1480
1655365200000|2022-06-16 07:40:00|1837.3|1836.1|1836.3|1835.1|1838.8|1837.6|1821.8|1820.6|2823
1655365500000|2022-06-16 07:45:00|1836.5|1835.3|1835.3|1834.1|1839.3|1838.1|1834.8|1833.6|538
1655365800000|2022-06-16 07:50:00|1835.8|1834.6|1835.8|1834.6|1835.8|1834.6|1832.3|1831.1|429
1655366100000|2022-06-16 07:55:00|1835.5|1834.3|1835.5|1834.3|1837.8|1836.6|1834.3|1833.1|276
1655366400000|2022-06-16 08:00:00|1835.3|1834.1|1840.8|1839.6|1841|1839.8|1834.3|1833.1|256
1655366700000|2022-06-16 08:05:00|1840.3|1839.1|1840.8|1839.6|1843.3|1842.1|1839.8|1838.6|384
1655367000000|2022-06-16 08:10:00|1840.3|1839.1|1838.8|1837.6|1840.8|1839.6|1836.8|1835.6|230
1655367300000|2022-06-16 08:15:00|1839|1837.8|1836.8|1835.6|1840.3|1839.1|1836.8|1835.6|179
1655367600000|2022-06-16 08:20:00|1837|1835.8|1838|1836.8|1838.8|1837.6|1836|1834.8|205
1655367900000|2022-06-16 08:25:00|1837.8|1836.6|1838|1836.8|1838.8|1837.6|1837.3|1836.1|130
1655368200000|2022-06-16 08:30:00|1837.8|1836.6|1835.8|1834.6|1838.3|1837.1|1835.8|1834.6|129
1655368500000|2022-06-16 08:35:00|1836|1834.8|1837.3|1836.1|1837.3|1836.1|1835.3|1834.1|61
1655368800000|2022-06-16 08:40:00|1836.8|1835.6|1835.3|1834.1|1837.3|1836.1|1835.3|1834.1|97
1655369100000|2022-06-16 08:45:00|1835.5|1834.3|1836.8|1835.6|1836.8|1835.6|1834.8|1833.6|122
1655369400000|2022-06-16 08:50:00|1836.5|1835.3|1833.3|1832.1|1836.8|1835.6|1833.3|1832.1|177
1655369700000|2022-06-16 08:55:00|1833|1831.8|1828.8|1827.6|1833.3|1832.1|1828.8|1827.6|353
1655370000000|2022-06-16 09:00:00|1828.5|1827.3|1827.8|1826.6|1830|1828.8|1827.3|1826.1|606
1655370300000|2022-06-16 09:05:00|1827.5|1826.3|1824.3|1823.1|1827.5|1826.3|1824.3|1823.1|297
1655370600000|2022-06-16 09:10:00|1824.5|1823.3|1826.8|1825.6|1827.3|1826.1|1824.3|1823.1|280
1655370900000|2022-06-16 09:15:00|1827|1825.8|1825.8|1824.6|1827.8|1826.6|1825.3|1824.1|186
1655371200000|2022-06-16 09:20:00|1825.5|1824.3|1825.3|1824.1|1826.3|1825.1|1823.8|1822.6|159
1655371500000|2022-06-16 09:25:00|1824.8|1823.6|1824.8|1823.6|1826.8|1825.6|1824.8|1823.6|266
1655371800000|2022-06-16 09:30:00|1825|1823.8|1822.8|1821.6|1825.8|1824.6|1821.8|1820.6|196
1655372100000|2022-06-16 09:35:00|1823|1821.8|1822.8|1821.6|1823.8|1822.6|1822.3|1821.1|67
1655372400000|2022-06-16 09:40:00|1822.5|1821.3|1823.3|1822.1|1824.5|1823.3|1821.3|1820.1|108
1655372700000|2022-06-16 09:45:00|1823.5|1822.3|1825.3|1824.1|1825.8|1824.6|1822.3|1821.1|140
1655373000000|2022-06-16 09:50:00|1825.5|1824.3|1826|1824.8|1826|1824.8|1823.8|1822.6|137
1655373300000|2022-06-16 09:55:00|1826.3|1825.1|1827.3|1826.1|1827.8|1826.6|1825.3|1824.1|76
1655373600000|2022-06-16 10:00:00|1827|1825.8|1828.8|1827.6|1828.8|1827.6|1825.3|1824.1|83
1655373900000|2022-06-16 10:05:00|1828.5|1827.3|1829.3|1828.1|1829.8|1828.6|1827.8|1826.6|93
1655374200000|2022-06-16 10:10:00|1829|1827.8|1827.3|1826.1|1829.3|1828.1|1826.8|1825.6|425
1655374500000|2022-06-16 10:15:00|1827|1825.8|1827.3|1826.1|1827.8|1826.6|1826.3|1825.1|73
1655374800000|2022-06-16 10:20:00|1826.8|1825.6|1824.3|1823.1|1826.8|1825.6|1824.3|1823.1|133
1655375100000|2022-06-16 10:25:00|1823.8|1822.6|1823.3|1822.1|1824.5|1823.3|1823.3|1822.1|63
1655375400000|2022-06-16 10:30:00|1823.8|1822.6|1823.3|1822.1|1824.8|1823.6|1823.3|1822.1|34
1655375700000|2022-06-16 10:35:00|1823.8|1822.6|1823.8|1822.6|1824.3|1823.1|1823.3|1822.1|65
1655376000000|2022-06-16 10:40:00|1823.5|1822.3|1823.8|1822.6|1823.8|1822.6|1822.8|1821.6|40
1655376300000|2022-06-16 10:45:00|1823.3|1822.1|1823.8|1822.6|1824.3|1823.1|1822.3|1821.1|79
1655376600000|2022-06-16 10:50:00|1823.3|1822.1|1821.8|1820.6|1823.3|1822.1|1821.3|1820.1|266
1655376900000|2022-06-16 10:55:00|1821.3|1820.1|1819.8|1818.6|1822.8|1821.6|1819.8|1818.6|239
1655377200000|2022-06-16 11:00:00|1820|1818.8|1822.3|1821.1|1823.3|1822.1|1820|1818.8|402
1655377500000|2022-06-16 11:05:00|1822.5|1821.3|1821.5|1820.3|1823.3|1822.1|1820.8|1819.6|212
1655377800000|2022-06-16 11:10:00|1821.3|1820.1|1820|1818.8|1821.8|1820.6|1819.8|1818.6|183
1655378100000|2022-06-16 11:15:00|1819.8|1818.6|1818.8|1817.6|1820.3|1819.1|1818.3|1817.1|92
1655378400000|2022-06-16 11:20:00|1818.3|1817.1|1820.3|1819.1|1820.3|1819.1|1818.3|1817.1|133
1655378700000|2022-06-16 11:25:00|1820|1818.8|1822.8|1821.6|1824.3|1823.1|1819.8|1818.6|202
1655379000000|2022-06-16 11:30:00|1822.5|1821.3|1822.5|1821.3|1823.3|1822.1|1821.3|1820.1|91
1655379300000|2022-06-16 11:35:00|1822.3|1821.1|1821.8|1820.6|1823.3|1822.1|1821.8|1820.6|83
1655379600000|2022-06-16 11:40:00|1821.5|1820.3|1820.8|1819.6|1822|1820.8|1819.8|1818.6|100
1655379900000|2022-06-16 11:45:00|1820.3|1819.1|1818.3|1817.1|1820.3|1819.1|1817.8|1816.6|110
1655380200000|2022-06-16 11:50:00|1817.8|1816.6|1818.3|1817.1|1818.8|1817.6|1817.3|1816.1|106
1655380500000|2022-06-16 11:55:00|1818|1816.8|1819.8|1818.6|1820.3|1819.1|1817.8|1816.6|152
1655380800000|2022-06-16 12:00:00|1819.5|1818.3|1821.8|1820.6|1822.8|1821.6|1819.3|1818.1|158
1655381100000|2022-06-16 12:05:00|1821.3|1820.1|1823.3|1822.1|1823.8|1822.6|1820.8|1819.6|296
1655381400000|2022-06-16 12:10:00|1823.5|1822.3|1824.8|1823.6|1825.8|1824.6|1823.3|1822.1|310
1655381700000|2022-06-16 12:15:00|1824.3|1823.1|1823.3|1822.1|1826.3|1825.1|1823.3|1822.1|486
1655382000000|2022-06-16 12:20:00|1823.5|1822.3|1825.8|1824.6|1826.3|1825.1|1823.5|1822.3|136
1655382300000|2022-06-16 12:25:00|1825.5|1824.3|1824.8|1823.6|1825.8|1824.6|1824.3|1823.1|43
1655382600000|2022-06-16 12:30:00|1824.3|1823.1|1825.3|1824.1|1826.3|1825.1|1824|1822.8|240
1655382900000|2022-06-16 12:35:00|1825.5|1824.3|1828.3|1827.1|1828.3|1827.1|1824.3|1823.1|231
1655383200000|2022-06-16 12:40:00|1828|1826.8|1826.3|1825.1|1828|1826.8|1825.8|1824.6|153
1655383500000|2022-06-16 12:45:00|1826.5|1825.3|1826|1824.8|1826.8|1825.6|1825.3|1824.1|195
1655383800000|2022-06-16 12:50:00|1825.8|1824.6|1826.8|1825.6|1827.8|1826.6|1825.3|1824.1|140
1655384100000|2022-06-16 12:55:00|1826.5|1825.3|1825.8|1824.6|1826.8|1825.6|1825.3|1824.1|37
1655384400000|2022-06-16 13:00:00|1826.3|1825.1|1826|1824.8|1827.3|1826.1|1824.8|1823.6|156
1655384700000|2022-06-16 13:05:00|1826.3|1825.1|1825.5|1824.3|1826.3|1825.1|1824.5|1823.3|30
1655385000000|2022-06-16 13:10:00|1825.3|1824.1|1823.8|1822.6|1825.8|1824.6|1823.8|1822.6|88
1655385300000|2022-06-16 13:15:00|1823.3|1822.1|1821.8|1820.6|1823.8|1822.6|1821.8|1820.6|493
1655385600000|2022-06-16 13:20:00|1822|1820.8|1820.8|1819.6|1822.3|1821.1|1820.3|1819.1|228
1655385900000|2022-06-16 13:25:00|1820.3|1819.1|1819.8|1818.6|1821.3|1820.1|1819.3|1818.1|561
1655386200000|2022-06-16 13:30:00|1819.5|1818.3|1818.3|1817.1|1821.8|1820.6|1818.3|1817.1|837
1655386500000|2022-06-16 13:35:00|1818|1816.8|1817.3|1816.1|1820.3|1819.1|1816.3|1815.1|865
1655386800000|2022-06-16 13:40:00|1816.8|1815.6|1816.8|1815.6|1818.8|1817.6|1815.8|1814.6|649
1655387100000|2022-06-16 13:45:00|1816.3|1815.1|1819.3|1818.1|1821.3|1820.1|1816.3|1815.1|971
1655387400000|2022-06-16 13:50:00|1819.8|1818.6|1816.8|1815.6|1819.8|1818.6|1815.3|1814.1|862
1655387700000|2022-06-16 13:55:00|1816.3|1815.1|1815.8|1814.6|1818|1816.8|1814.8|1813.6|579
1655388000000|2022-06-16 14:00:00|1815.3|1814.1|1815.8|1814.6|1816.8|1815.6|1814.3|1813.1|383
1655388300000|2022-06-16 14:05:00|1815.5|1814.3|1816.3|1815.1|1816.3|1815.1|1814.3|1813.1|313
1655388600000|2022-06-16 14:10:00|1815.8|1814.6|1814.8|1813.6|1816.3|1815.1|1814.3|1813.1|220
1655388900000|2022-06-16 14:15:00|1814.5|1813.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|216
1655389200000|2022-06-16 14:20:00|1814.8|1813.6|1815.8|1814.6|1816.3|1815.1|1814.3|1813.1|252
1655389500000|2022-06-16 14:25:00|1815.3|1814.1|1815.8|1814.6|1816.8|1815.6|1814.8|1813.6|431
1655389800000|2022-06-16 14:30:00|1815.3|1814.1|1814.8|1813.6|1816.8|1815.6|1814.8|1813.6|305
1655390100000|2022-06-16 14:35:00|1814.3|1813.1|1812.8|1811.6|1814.8|1813.6|1812.8|1811.6|252
1655390400000|2022-06-16 14:40:00|1813|1811.8|1811.8|1810.6|1813.3|1812.1|1811.3|1810.1|217
1655390700000|2022-06-16 14:45:00|1811.5|1810.3|1811.3|1810.1|1812.8|1811.6|1811.3|1810.1|159
1655391000000|2022-06-16 14:50:00|1811|1809.8|1812.8|1811.6|1813.3|1812.1|1810.3|1809.1|486
1655391300000|2022-06-16 14:55:00|1813.3|1812.1|1812.8|1811.6|1814.3|1813.1|1812.8|1811.6|286
1655391600000|2022-06-16 15:00:00|1813.3|1812.1|1815.3|1814.1|1815.8|1814.6|1813|1811.8|174
1655391900000|2022-06-16 15:05:00|1815|1813.8|1815.3|1814.1|1815.8|1814.6|1814.3|1813.1|157
1655392200000|2022-06-16 15:10:00|1815.8|1814.6|1818.8|1817.6|1818.8|1817.6|1814.8|1813.6|508
1655392500000|2022-06-16 15:15:00|1818.3|1817.1|1817.3|1816.1|1820.8|1819.6|1816.8|1815.6|291
1655392800000|2022-06-16 15:20:00|1817.8|1816.6|1819.3|1818.1|1820.3|1819.1|1816.3|1815.1|418
1655393100000|2022-06-16 15:25:00|1818.8|1817.6|1820.8|1819.6|1822.3|1821.1|1818.8|1817.6|387
1655393400000|2022-06-16 15:30:00|1821.3|1820.1|1819.3|1818.1|1821.3|1820.1|1818.8|1817.6|153
1655393700000|2022-06-16 15:35:00|1819|1817.8|1819.8|1818.6|1819.8|1818.6|1817.8|1816.6|281
1655394000000|2022-06-16 15:40:00|1819.3|1818.1|1816.3|1815.1|1819.3|1818.1|1815.3|1814.1|147
1655394300000|2022-06-16 15:45:00|1816|1814.8|1816.3|1815.1|1816.3|1815.1|1815.3|1814.1|115
1655394600000|2022-06-16 15:50:00|1816.5|1815.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|270
1655394900000|2022-06-16 15:55:00|1814.8|1813.6|1817.8|1816.6|1817.8|1816.6|1814.3|1813.1|290
1655395200000|2022-06-16 16:00:00|1817.5|1816.3|1816.5|1815.3|1818.3|1817.1|1815.3|1814.1|184
1655395500000|2022-06-16 16:05:00|1816.8|1815.6|1815.8|1814.6|1816.8|1815.6|1815.3|1814.1|262
1655395800000|2022-06-16 16:10:00|1815.3|1814.1|1815.3|1814.1|1816.8|1815.6|1814.8|1813.6|188
1655396100000|2022-06-16 16:15:00|1815|1813.8|1816|1814.8|1818.3|1817.1|1815|1813.8|249
1655396400000|2022-06-16 16:20:00|1815.8|1814.6|1816.3|1815.1|1816.8|1815.6|1815.3|1814.1|133
1655396700000|2022-06-16 16:25:00|1816.8|1815.6|1818.8|1817.6|1818.8|1817.6|1816|1814.8|171
1655397000000|2022-06-16 16:30:00|1818.5|1817.3|1818.8|1817.6|1819.8|1818.6|1816.8|1815.6|97
1655397300000|2022-06-16 16:35:00|1818.5|1817.3|1818.3|1817.1|1819|1817.8|1816.8|1815.6|76
1655397600000|2022-06-16 16:40:00|1818.5|1817.3|1820.8|1819.6|1821.8|1820.6|1818.3|1817.1|91
1655397900000|2022-06-16 16:45:00|1820.3|1819.1|1821.3|1820.1|1821.8|1820.6|1819.8|1818.6|137
1655398200000|2022-06-16 16:50:00|1820.8|1819.6|1819.3|1818.1|1821.3|1820.1|1819.3|1818.1|112
1655398500000|2022-06-16 16:55:00|1819|1817.8|1819.8|1818.6|1819.8|1818.6|1818.3|1817.1|104
1655398800000|2022-06-16 17:00:00|1819.3|1818.1|1819.8|1818.6|1821|1819.8|1818.8|1817.6|120
1655399100000|2022-06-16 17:05:00|1820|1818.8|1821.8|1820.6|1822.8|1821.6|1819.3|1818.1|131
1655399400000|2022-06-16 17:10:00|1822.3|1821.1|1821.8|1820.6|1822.3|1821.1|1820.3|1819.1|163
1655399700000|2022-06-16 17:15:00|1821.3|1820.1|1822.3|1821.1|1823.3|1822.1|1821.3|1820.1|101
1655400000000|2022-06-16 17:20:00|1822|1820.8|1820.8|1819.6|1822.3|1821.1|1820.3|1819.1|116
1655400300000|2022-06-16 17:25:00|1820.3|1819.1|1824.3|1823.1|1825.3|1824.1|1820.3|1819.1|328
1655400600000|2022-06-16 17:30:00|1823.8|1822.6|1825.3|1824.1|1825.3|1824.1|1822.8|1821.6|206
1655400900000|2022-06-16 17:35:00|1824.8|1823.6|1823.5|1822.3|1825|1823.8|1822.3|1821.1|243
1655401200000|2022-06-16 17:40:00|1823.8|1822.6|1820.8|1819.6|1823.8|1822.6|1820.8|1819.6|152
1655401500000|2022-06-16 17:45:00|1820.3|1819.1|1820.8|1819.6|1821.3|1820.1|1819.8|1818.6|123
1655401800000|2022-06-16 17:50:00|1820.3|1819.1|1820.8|1819.6|1821.3|1820.1|1819.8|1818.6|43
1655402100000|2022-06-16 17:55:00|1821.3|1820.1|1818|1816.8|1821.3|1820.1|1817.8|1816.6|79
1655402400000|2022-06-16 18:00:00|1817.8|1816.6|1818.8|1817.6|1819.8|1818.6|1817.8|1816.6|89
1655402700000|2022-06-16 18:05:00|1819|1817.8|1816.8|1815.6|1819.3|1818.1|1816.8|1815.6|120
1655403000000|2022-06-16 18:10:00|1817|1815.8|1817.3|1816.1|1817.8|1816.6|1816.3|1815.1|65
1655403300000|2022-06-16 18:15:00|1816.8|1815.6|1816.8|1815.6|1816.8|1815.6|1815.8|1814.6|106
1655403600000|2022-06-16 18:20:00|1816.5|1815.3|1815.3|1814.1|1816.8|1815.6|1814.8|1813.6|80
1655403900000|2022-06-16 18:25:00|1815.5|1814.3|1814.3|1813.1|1815.8|1814.6|1814.3|1813.1|73
1655404200000|2022-06-16 18:30:00|1814|1812.8|1814.3|1813.1|1815.8|1814.6|1813.8|1812.6|125
1655404500000|2022-06-16 18:35:00|1814.8|1813.6|1814.8|1813.6|1814.8|1813.6|1813.3|1812.1|90
1655404800000|2022-06-16 18:40:00|1814.3|1813.1|1815.3|1814.1|1816.8|1815.6|1814.3|1813.1|94
1655405100000|2022-06-16 18:45:00|1815|1813.8|1812.8|1811.6|1816.3|1815.1|1812.8|1811.6|123
1655405400000|2022-06-16 18:50:00|1813.3|1812.1|1811.8|1810.6|1813.8|1812.6|1811.8|1810.6|125
1655405700000|2022-06-16 18:55:00|1812|1810.8|1813.3|1812.1|1813.5|1812.3|1811.8|1810.6|75
1655406000000|2022-06-16 19:00:00|1813.8|1812.6|1815.3|1814.1|1817.3|1816.1|1813.8|1812.6|144
1655406300000|2022-06-16 19:05:00|1814.8|1813.6|1817.8|1816.6|1817.8|1816.6|1813.8|1812.6|199
1655406600000|2022-06-16 19:10:00|1818|1816.8|1816.8|1815.6|1818.8|1817.6|1816.3|1815.1|99
1655406900000|2022-06-16 19:15:00|1816.3|1815.1|1818.3|1817.1|1818.3|1817.1|1815.8|1814.6|130
1655407200000|2022-06-16 19:20:00|1818.8|1817.6|1818.3|1817.1|1819.3|1818.1|1817.3|1816.1|113
1655407500000|2022-06-16 19:25:00|1817.8|1816.6|1818.8|1817.6|1819.8|1818.6|1817.8|1816.6|98
1655407800000|2022-06-16 19:30:00|1818.3|1817.1|1814.8|1813.6|1819.3|1818.1|1814.8|1813.6|260
1655408100000|2022-06-16 19:35:00|1815.3|1814.1|1816.8|1815.6|1816.8|1815.6|1814.8|1813.6|206
1655408400000|2022-06-16 19:40:00|1817.3|1816.1|1815.8|1814.6|1818.5|1817.3|1815.8|1814.6|379
1655408700000|2022-06-16 19:45:00|1815.5|1814.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|238
1655409000000|2022-06-16 19:50:00|1815.3|1814.1|1814|1812.8|1815.3|1814.1|1812.8|1811.6|335
1655409300000|2022-06-16 19:55:00|1814.3|1813.1|1815.8|1814.6|1816.3|1815.1|1813.8|1812.6|147
1655409600000|2022-06-16 20:00:00|1816.3|1815.1|1816.8|1815.6|1817.3|1816.1|1815.3|1814.1|129
1655409900000|2022-06-16 20:05:00|1816.3|1815.1|1815.8|1814.6|1817.8|1816.6|1815.8|1814.6|10
1655410200000|2022-06-16 20:10:00|1816|1814.8|1818.3|1817.1|1818.3|1817.1|1815.8|1814.6|9
1655410500000|2022-06-16 20:15:00|1818.8|1817.6|1816.8|1815.6|1818.8|1817.6|1816.8|1815.6|21
1655410800000|2022-06-16 20:20:00|1817|1815.8|1816.8|1815.6|1817.3|1816.1|1815.8|1814.6|37
1655411100000|2022-06-16 20:25:00|1817.3|1816.1|1818.3|1817.1|1818.5|1817.3|1817.3|1816.1|28
1655411400000|2022-06-16 20:30:00|1817.8|1816.6|1817.5|1816.3|1818.3|1817.1|1817.5|1816.3|7
1655411700000|2022-06-16 20:35:00|1817.8|1816.6|1817.8|1816.6|1817.8|1816.6|1817.3|1816.1|5
1655412000000|2022-06-16 20:40:00|||||||||2
1655412300000|2022-06-16 20:45:00|1818|1816.8|1819.3|1818.1|1819.3|1818.1|1818|1816.8|21
1655412600000|2022-06-16 20:50:00|1819|1817.8|1821.5|1819.5|1821.5|1819.5|1819|1817.8|18
1655412900000|2022-06-16 20:55:00|1821.4|1819.4|1820.9|1818.9|1821.8|1819.8|1820.9|1818.9|0
1655413200000|2022-06-16 21:00:00|1820.8|1818.8|1821.1|1819.1|1821.1|1819.1|1820.7|1818.7|2
1655413500000|2022-06-16 21:05:00|1821|1819|1821|1819|1821.1|1819.1|1820.8|1818.8|0
1655413800000|2022-06-16 21:10:00|1820.9|1818.9|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655414100000|2022-06-16 21:15:00|1821|1819|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655414400000|2022-06-16 21:20:00|1821.2|1819.2|1821.3|1819.3|1821.3|1819.3|1821.2|1819.2|0
1655414700000|2022-06-16 21:25:00|1821.2|1819.2|1821.3|1819.3|1821.3|1819.3|1821.1|1819.1|0
1655415000000|2022-06-16 21:30:00|1821.4|1819.4|1821|1819|1821.4|1819.4|1821|1819|0
1655415300000|2022-06-16 21:35:00|1820.9|1818.9|1820.9|1818.9|1820.9|1818.9|1820.9|1818.9|0
1655415600000|2022-06-16 21:40:00|1821|1819|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655415900000|2022-06-16 21:45:00|1821|1819|1820.7|1818.7|1821|1819|1820.7|1818.7|0
1655416200000|2022-06-16 21:50:00|1821|1819|1820.9|1818.9|1821|1819|1820.7|1818.7|0
1655416500000|2022-06-16 21:55:00|1821|1819|1821.1|1819.1|1821.2|1819.2|1820.9|1818.9|0
1655416800000|2022-06-16 22:00:00|1821.4|1819.4|1824.1|1822.1|1824.5|1822.5|1821.4|1819.4|0
1655417100000|2022-06-16 22:05:00|1823.9|1821.9|1823.4|1821.4|1824.6|1822.6|1823.4|1821.4|0
1654466400000|2022-06-05 22:00:00|1923.5|1921.5|1924.5|1922.5|1924.7|1922.7|1923.4|1921.4|0
1654466700000|2022-06-05 22:05:00|1924.6|1922.6|1923.2|1921.2|1925.2|1923.2|1923.2|1921.2|0
1654467000000|2022-06-05 22:10:00|1923.1|1921.1|1922|1920|1923.1|1921.1|1922|1920|0
1654467300000|2022-06-05 22:15:00|1922.1|1920.1|1921.8|1919.8|1922.1|1920.1|1921.6|1919.6|0
1654467600000|2022-06-05 22:20:00|1922|1920|1922|1920|1922.1|1920.1|1922|1920|0
1654467900000|2022-06-05 22:25:00|1922.2|1920.2|1921.1|1919.1|1922.3|1920.3|1920.9|1918.9|0
1654468200000|2022-06-05 22:30:00|1921.2|1919.2|1921.4|1919.4|1921.5|1919.5|1921.1|1919.1|0
1654468500000|2022-06-05 22:35:00|1921.5|1919.5|1922.2|1920.2|1922.3|1920.3|1921.5|1919.5|0
1654468800000|2022-06-05 22:40:00|1922.3|1920.3|1921.8|1919.8|1922.3|1920.3|1921.8|1919.8|0
1654469100000|2022-06-05 22:45:00|1922|1920|1921.8|1919.8|1922.4|1920.4|1921.8|1919.8|0
1654469400000|2022-06-05 22:50:00|1921.6|1919.6|1921.8|1919.8|1921.9|1919.9|1921.6|1919.6|0
1654469700000|2022-06-05 22:55:00|1921.9|1919.9|1921.7|1919.7|1921.9|1919.9|1921.5|1919.5|0
1654470000000|2022-06-05 23:00:00|1921.6|1919.6|1921.4|1919.4|1921.6|1919.6|1921|1919|0
1654470300000|2022-06-05 23:05:00|1921.3|1919.3|1921.7|1919.7|1921.7|1919.7|1921.3|1919.3|0
1654470600000|2022-06-05 23:10:00|1921.9|1919.9|1921.9|1919.9|1922|1920|1921.7|1919.7|0
1654470900000|2022-06-05 23:15:00|1922.2|1920.2|1922.3|1920.3|1922.3|1920.3|1922|1920|0
1654471200000|2022-06-05 23:20:00|1922.2|1920.2|1922.2|1920.2|1922.3|1920.3|1922.1|1920.1|0
1654471500000|2022-06-05 23:25:00|1922.3|1920.3|1922.7|1920.7|1922.7|1920.7|1922.1|1920.1|0
1654471800000|2022-06-05 23:30:00|1922.6|1920.6|1923.2|1921.2|1923.9|1921.9|1922.6|1920.6|0
1654472100000|2022-06-05 23:35:00|1923.3|1921.3|1921.5|1919.5|1923.3|1921.3|1921.4|1919.4|0
1654472400000|2022-06-05 23:40:00|1921.4|1919.4|1922.5|1920.5|1922.6|1920.6|1921.4|1919.4|0
1654472700000|2022-06-05 23:45:00|1922.7|1920.7|1925.9|1924.7|1926.4|1925.2|1922.4|1920.7|667
1654473000000|2022-06-05 23:50:00|1925.4|1924.2|1922.4|1921.2|1925.4|1924.2|1921.4|1920.2|625
1654473300000|2022-06-05 23:55:00|1921.9|1920.7|1918.9|1917.7|1921.9|1920.7|1918.9|1917.7|700
1654473600000|2022-06-06 00:00:00|1918.7|1917.9|1925.2|1924.4|1926.7|1925.9|1917.7|1916.9|2194
1654473900000|2022-06-06 00:05:00|1924.7|1923.9|1927.2|1926.4|1928.2|1927.4|1923.7|1922.9|1106
1654474200000|2022-06-06 00:10:00|1927.7|1926.9|1929.7|1928.9|1929.7|1928.9|1926.2|1925.4|582
1654474500000|2022-06-06 00:15:00|1930.2|1929.4|1928.2|1927.4|1930.2|1929.4|1927.7|1926.9|809
1654474800000|2022-06-06 00:20:00|1928.7|1927.9|1929.7|1928.9|1929.7|1928.9|1928.7|1927.9|370
1654475100000|2022-06-06 00:25:00|1929.2|1928.4|1928.2|1927.4|1929.7|1928.9|1927.2|1926.4|372
1654475400000|2022-06-06 00:30:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|487
1654475700000|2022-06-06 00:35:00|1928.2|1927.4|1927.2|1926.4|1928.7|1927.9|1926.7|1925.9|480
1654476000000|2022-06-06 00:40:00|1926.7|1925.9|1926.7|1925.9|1928.7|1927.9|1926.7|1925.9|904
1654476300000|2022-06-06 00:45:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|381
1654476600000|2022-06-06 00:50:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|264
1654476900000|2022-06-06 00:55:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|320
1654477200000|2022-06-06 01:00:00|1929.7|1928.9|1927.7|1926.9|1929.7|1928.9|1927.2|1926.4|507
1654477500000|2022-06-06 01:05:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|293
1654477800000|2022-06-06 01:10:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1927.2|1926.4|319
1654478100000|2022-06-06 01:15:00|1929.7|1928.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|322
1654478400000|2022-06-06 01:20:00|1929.2|1928.4|1929.2|1928.4|1930.2|1929.4|1929.2|1928.4|286
1654478700000|2022-06-06 01:25:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.2|1928.4|204
1654479000000|2022-06-06 01:30:00|1930.2|1929.4|1928.2|1927.4|1930.2|1929.4|1928.2|1927.4|576
1654479300000|2022-06-06 01:35:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|333
1654479600000|2022-06-06 01:40:00|1928.7|1927.9|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|456
1654479900000|2022-06-06 01:45:00|1928.7|1927.9|1930.2|1929.4|1930.2|1929.4|1928.7|1927.9|417
1654480200000|2022-06-06 01:50:00|1930.7|1929.9|1932.2|1931.4|1932.2|1931.4|1930.2|1929.4|378
1654480500000|2022-06-06 01:55:00|1932.7|1931.9|1932.7|1931.9|1933.4|1932.6|1931.7|1930.9|380
1654480800000|2022-06-06 02:00:00|1933.2|1932.4|1934.7|1933.9|1934.7|1933.9|1932.7|1931.9|397
1654481100000|2022-06-06 02:05:00|1934.2|1933.4|1935.2|1934.4|1935.2|1934.4|1934.2|1933.4|127
1654481400000|2022-06-06 02:10:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|125
1654481700000|2022-06-06 02:15:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|236
1654482000000|2022-06-06 02:20:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|201
1654482300000|2022-06-06 02:25:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|379
1654482600000|2022-06-06 02:30:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|267
1654482900000|2022-06-06 02:35:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|268
1654483200000|2022-06-06 02:40:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|225
1654483500000|2022-06-06 02:45:00|||||||||22
1654483800000|2022-06-06 02:50:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|172
1654484100000|2022-06-06 02:55:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|121
1654484400000|2022-06-06 03:00:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|168
1654484700000|2022-06-06 03:05:00|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|134
1654485000000|2022-06-06 03:10:00|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|203
1654485300000|2022-06-06 03:15:00|||||||||135
1654485600000|2022-06-06 03:20:00|||||||||64
1654485900000|2022-06-06 03:25:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|360
1654486200000|2022-06-06 03:30:00|1938.2|1937.4|1939.7|1938.9|1939.7|1938.9|1937.7|1936.9|616
1654486500000|2022-06-06 03:35:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1939.7|1938.9|714
1654486800000|2022-06-06 03:40:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|239
1654487100000|2022-06-06 03:45:00|1940.2|1939.4|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|751
1654487400000|2022-06-06 03:50:00|1940.2|1939.4|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|482
1654487700000|2022-06-06 03:55:00|1939.4|1938.6|1939.2|1938.4|1939.4|1938.6|1939.2|1938.4|118
1654488000000|2022-06-06 04:00:00|1938.7|1937.9|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|515
1654488300000|2022-06-06 04:05:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|144
1654488600000|2022-06-06 04:10:00|1938.7|1937.9|1939.7|1938.9|1939.7|1938.9|1938.7|1937.9|158
1654488900000|2022-06-06 04:15:00|1939.2|1938.4|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|273
1654489200000|2022-06-06 04:20:00|1939.7|1938.9|1940.2|1939.4|1940.7|1939.9|1939.7|1938.9|284
1654489500000|2022-06-06 04:25:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|299
1654489800000|2022-06-06 04:30:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|268
1654490100000|2022-06-06 04:35:00|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|188
1654490400000|2022-06-06 04:40:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|275
1654490700000|2022-06-06 04:45:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|278
1654491000000|2022-06-06 04:50:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|516
1654491300000|2022-06-06 04:55:00|1939.9|1939.1|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|188
1654491600000|2022-06-06 05:00:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|103
1654491900000|2022-06-06 05:05:00|1940.7|1939.9|1941.2|1940.4|1941.2|1940.4|1940.7|1939.9|635
1654492200000|2022-06-06 05:10:00|1940.7|1939.9|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|638
1654492500000|2022-06-06 05:15:00|1940.9|1940.1|1940.7|1939.9|1941.2|1940.4|1940.7|1939.9|213
1654492800000|2022-06-06 05:20:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|355
1654493100000|2022-06-06 05:25:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|719
1654493400000|2022-06-06 05:30:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|238
1654493700000|2022-06-06 05:35:00|1941.2|1940.4|1941.2|1940.4|1941.2|1940.4|1940.7|1939.9|532
1654494000000|2022-06-06 05:40:00|1940.7|1939.9|1939.7|1938.9|1940.7|1939.9|1939.7|1938.9|925
1654494300000|2022-06-06 05:45:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|229
1654494600000|2022-06-06 05:50:00|1939.2|1938.4|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|548
1654494900000|2022-06-06 05:55:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|2078
1654495200000|2022-06-06 06:00:00|1938.4|1937.6|1939.2|1938.4|1939.7|1938.9|1938.2|1937.4|2312
1654495500000|2022-06-06 06:05:00|1938.7|1937.9|1938.7|1936.7|1938.9|1937.9|1937.7|1936.4|552
1654495800000|2022-06-06 06:10:00|1938.9|1936.9|1937.5|1935.5|1939|1937|1937.5|1935.5|4
1654496100000|2022-06-06 06:15:00|1937.2|1935.2|1938.1|1936.1|1938.1|1936.1|1936.8|1934.8|454
1654496400000|2022-06-06 06:20:00|1938.4|1936.4|1938.8|1936.8|1938.8|1936.8|1938.1|1936.1|0
1654496700000|2022-06-06 06:25:00|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|1938.4|1936.4|0
1654497000000|2022-06-06 06:30:00|1938.9|1936.9|1939.5|1937.5|1941|1939|1938.8|1936.8|0
1654497300000|2022-06-06 06:35:00|1939.6|1937.6|1939.5|1937.5|1939.8|1937.8|1939.1|1937.1|0
1654497600000|2022-06-06 06:40:00|1939.8|1937.8|1939.5|1937.5|1940|1938|1939.3|1937.3|0
1654497900000|2022-06-06 06:45:00|1939.6|1937.6|1938.6|1936.6|1939.8|1937.8|1938.2|1936.2|0
1654498200000|2022-06-06 06:50:00|1938.5|1936.5|1937.7|1935.7|1938.6|1936.6|1937.4|1935.4|0
1654498500000|2022-06-06 06:55:00|1937.4|1935.4|1938.3|1936.3|1938.4|1936.4|1937.4|1935.4|0
1654498800000|2022-06-06 07:00:00|1938.5|1936.5|1939.9|1937.9|1940.4|1938.4|1938|1936|0
1654499100000|2022-06-06 07:05:00|1940|1938|1940.1|1938.1|1940.6|1938.6|1939.3|1937.3|0
1654499400000|2022-06-06 07:10:00|1940|1938|1939.5|1937.5|1940.1|1938.1|1939.2|1937.2|0
1654499700000|2022-06-06 07:15:00|1939.7|1937.7|1939.9|1937.9|1940.6|1938.6|1939.2|1937.2|0
1654500000000|2022-06-06 07:20:00|1940|1938|1941.7|1939.7|1942.1|1940.1|1939.2|1937.2|0
1654500300000|2022-06-06 07:25:00|1941.8|1939.8|1939.7|1937.7|1941.8|1939.8|1939.4|1937.4|0
1654500600000|2022-06-06 07:30:00|1939.8|1937.8|1937.9|1936.7|1939.9|1937.9|1937.4|1936.2|396
1654500900000|2022-06-06 07:35:00|1937.6|1936.4|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|160
1654501200000|2022-06-06 07:40:00|1938.9|1937.7|1940.4|1939.2|1940.4|1939.2|1938.6|1937.4|185
1654501500000|2022-06-06 07:45:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|138
1654501800000|2022-06-06 07:50:00|1941.9|1940.7|1942.9|1941.7|1945.9|1944.7|1941.9|1940.7|510
1654502100000|2022-06-06 07:55:00|1943.4|1942.2|1944.4|1943.2|1944.6|1943.4|1942.9|1941.7|110
1654502400000|2022-06-06 08:00:00|1944.9|1943.7|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|94
1654502700000|2022-06-06 08:05:00|1946.1|1944.9|1945.4|1944.2|1946.1|1944.9|1944.4|1943.2|98
1654503000000|2022-06-06 08:10:00|1944.9|1943.7|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|56
1654503300000|2022-06-06 08:15:00|1946.6|1945.4|1945.1|1943.9|1946.9|1945.7|1944.9|1943.7|59
1654503600000|2022-06-06 08:20:00|1944.9|1943.7|1945.1|1943.9|1945.4|1944.2|1944.4|1943.2|50
1654503900000|2022-06-06 08:25:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|78
1654504200000|2022-06-06 08:30:00|1946.4|1945.2|1945.4|1944.2|1946.9|1945.7|1944.9|1943.7|55
1654504500000|2022-06-06 08:35:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|120
1654504800000|2022-06-06 08:40:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|78
1654505100000|2022-06-06 08:45:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|66
1654505400000|2022-06-06 08:50:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|66
1654505700000|2022-06-06 08:55:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|52
1654506000000|2022-06-06 09:00:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|95
1654506300000|2022-06-06 09:05:00|||||||||8
1654506600000|2022-06-06 09:10:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|62
1654506900000|2022-06-06 09:15:00|1945.1|1943.9|1944.4|1943.2|1945.1|1943.9|1944.4|1943.2|135
1654507200000|2022-06-06 09:20:00|1943.9|1942.7|1944.9|1943.7|1944.9|1943.7|1943.6|1942.4|64
1654507500000|2022-06-06 09:25:00|1944.6|1943.4|1944.4|1943.2|1944.6|1943.4|1943.9|1942.7|19
1654507800000|2022-06-06 09:30:00|1943.9|1942.7|1944.1|1942.9|1944.4|1943.2|1943.9|1942.7|34
1654508100000|2022-06-06 09:35:00|1944.4|1943.2|1943.1|1941.9|1944.4|1943.2|1943.1|1941.9|58
1654508400000|2022-06-06 09:40:00|1942.9|1941.7|1942.1|1940.9|1943.4|1942.2|1941.9|1940.7|76
1654508700000|2022-06-06 09:45:00|1941.9|1940.7|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|34
1654509000000|2022-06-06 09:50:00|1943.6|1942.4|1943.1|1941.9|1943.9|1942.7|1942.9|1941.7|25
1654509300000|2022-06-06 09:55:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|13
1654509600000|2022-06-06 10:00:00|1943.9|1942.7|1944.6|1943.4|1944.9|1943.7|1943.9|1942.7|43
1654509900000|2022-06-06 10:05:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|29
1654510200000|2022-06-06 10:10:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|44
1654510500000|2022-06-06 10:15:00|1944.4|1943.2|1944.4|1943.2|1944.9|1943.7|1944.4|1943.2|49
1654510800000|2022-06-06 10:20:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|22
1654511100000|2022-06-06 10:25:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|6
1654511400000|2022-06-06 10:30:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|44
1654511700000|2022-06-06 10:35:00|1943.9|1942.7|1942.9|1941.7|1944.1|1942.9|1942.9|1941.7|177
1654512000000|2022-06-06 10:40:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|72
1654512300000|2022-06-06 10:45:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|41
1654512600000|2022-06-06 10:50:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|40
1654512900000|2022-06-06 10:55:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|77
1654513200000|2022-06-06 11:00:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|86
1654513500000|2022-06-06 11:05:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|24
1654513800000|2022-06-06 11:10:00|||||||||20
1654514100000|2022-06-06 11:15:00|1942.9|1941.7|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|17
1654514400000|2022-06-06 11:20:00|1943.6|1942.4|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|36
1654514700000|2022-06-06 11:25:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|63
1654515000000|2022-06-06 11:30:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|18
1654515300000|2022-06-06 11:35:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|41
1654515600000|2022-06-06 11:40:00|1944.4|1943.2|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|127
1654515900000|2022-06-06 11:45:00|1943.9|1942.7|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|43
1654516200000|2022-06-06 11:50:00|1942.9|1941.7|1944.4|1943.2|1944.4|1943.2|1942.4|1941.2|106
1654516500000|2022-06-06 11:55:00|1943.9|1942.7|1945.4|1944.2|1945.4|1944.2|1943.9|1942.7|28
1654516800000|2022-06-06 12:00:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|27
1654517100000|2022-06-06 12:05:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|60
1654517400000|2022-06-06 12:10:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|44
1654517700000|2022-06-06 12:15:00|1945.6|1944.4|1944.9|1943.7|1945.6|1944.4|1944.9|1943.7|19
1654518000000|2022-06-06 12:20:00|1945.4|1944.2|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|97
1654518300000|2022-06-06 12:25:00|1944.6|1943.4|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|127
1654518600000|2022-06-06 12:30:00|1945.1|1943.9|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|43
1654518900000|2022-06-06 12:35:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|43
1654519200000|2022-06-06 12:40:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|78
1654519500000|2022-06-06 12:45:00|1946.6|1945.4|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|109
1654519800000|2022-06-06 12:50:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|71
1654520100000|2022-06-06 12:55:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|63
1654520400000|2022-06-06 13:00:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|100
1654520700000|2022-06-06 13:05:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|57
1654521000000|2022-06-06 13:10:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|157
1654521300000|2022-06-06 13:15:00|1944.9|1943.7|1945.6|1944.4|1945.9|1944.7|1944.4|1943.2|230
1654521600000|2022-06-06 13:20:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|87
1654521900000|2022-06-06 13:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.1|1943.9|116
1654522200000|2022-06-06 13:30:00|1946.4|1945.2|1945.9|1944.7|1948.4|1947.2|1945.4|1944.2|721
1654522500000|2022-06-06 13:35:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1944.4|1943.2|257
1654522800000|2022-06-06 13:40:00|1945.6|1944.4|1946.4|1945.2|1947.9|1946.7|1945.4|1944.2|252
1654523100000|2022-06-06 13:45:00|1946.6|1945.4|1945.1|1943.9|1946.9|1945.7|1943.9|1942.7|201
1654523400000|2022-06-06 13:50:00|1944.9|1943.7|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|173
1654523700000|2022-06-06 13:55:00|1945.6|1944.4|1946.9|1945.7|1946.9|1945.7|1944.9|1943.7|123
1654524000000|2022-06-06 14:00:00|1947.1|1945.9|1948.4|1947.2|1949.4|1948.2|1946.4|1945.2|317
1654524300000|2022-06-06 14:05:00|1948.9|1947.7|1948.4|1947.2|1949.4|1948.2|1947.6|1946.4|213
1654524600000|2022-06-06 14:10:00|1948.1|1946.9|1948.6|1947.4|1949.4|1948.2|1947.9|1946.7|155
1654524900000|2022-06-06 14:15:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|205
1654525200000|2022-06-06 14:20:00|1947.9|1946.7|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|292
1654525500000|2022-06-06 14:25:00|1948.4|1947.2|1949.9|1948.7|1950.4|1949.2|1947.9|1946.7|168
1654525800000|2022-06-06 14:30:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|124
1654526100000|2022-06-06 14:35:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|260
1654526400000|2022-06-06 14:40:00|1950.9|1949.7|1950.4|1949.2|1951.4|1950.2|1948.9|1947.7|102
1654526700000|2022-06-06 14:45:00|1950.6|1949.4|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|91
1654527000000|2022-06-06 14:50:00|1949.6|1948.4|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|95
1654527300000|2022-06-06 14:55:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.1|1947.9|114
1654527600000|2022-06-06 15:00:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|119
1654527900000|2022-06-06 15:05:00|1949.1|1947.9|1947.6|1946.4|1949.4|1948.2|1947.4|1946.2|111
1654528200000|2022-06-06 15:10:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.4|1944.2|227
1654528500000|2022-06-06 15:15:00|1945.9|1944.7|1942.4|1941.2|1945.9|1944.7|1942.4|1941.2|293
1654528800000|2022-06-06 15:20:00|1941.9|1940.7|1943.1|1941.9|1943.4|1942.2|1941.9|1940.7|131
1654529100000|2022-06-06 15:25:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|325
1654529400000|2022-06-06 15:30:00|1942.4|1941.2|1941.4|1940.2|1943.4|1942.2|1940.9|1939.7|246
1654529700000|2022-06-06 15:35:00|1940.9|1939.7|1941.4|1940.2|1942.4|1941.2|1940.4|1939.2|157
1654530000000|2022-06-06 15:40:00|1941.1|1939.9|1942.9|1941.7|1943.4|1942.2|1940.9|1939.7|167
1654530300000|2022-06-06 15:45:00|1943.1|1941.9|1941.9|1940.7|1944.1|1942.9|1941.9|1940.7|115
1654530600000|2022-06-06 15:50:00|1942.1|1940.9|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|201
1654530900000|2022-06-06 15:55:00|1943.6|1942.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|147
1654531200000|2022-06-06 16:00:00|1943.9|1942.7|1940.4|1939.2|1944.4|1943.2|1939.4|1938.2|116
1654531500000|2022-06-06 16:05:00|1940.1|1938.9|1939.4|1938.2|1941.4|1940.2|1939.4|1938.2|41
1654531800000|2022-06-06 16:10:00|1939.1|1937.9|1939.4|1938.2|1940.4|1939.2|1938.4|1937.2|107
1654532100000|2022-06-06 16:15:00|1939.1|1937.9|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|80
1654532400000|2022-06-06 16:20:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|70
1654532700000|2022-06-06 16:25:00|1940.4|1939.2|1939.4|1938.2|1940.9|1939.7|1938.9|1937.7|67
1654533000000|2022-06-06 16:30:00|1938.9|1937.7|1941.4|1940.2|1941.4|1940.2|1938.4|1937.2|91
1654533300000|2022-06-06 16:35:00|1940.9|1939.7|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|106
1654533600000|2022-06-06 16:40:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|105
1654533900000|2022-06-06 16:45:00|1942.4|1941.2|1943.1|1941.9|1943.4|1942.2|1942.4|1941.2|230
1654534200000|2022-06-06 16:50:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1941.4|1940.2|31
1654534500000|2022-06-06 16:55:00|1943.1|1941.9|1944.4|1943.2|1944.4|1943.2|1942.9|1941.7|35
1654534800000|2022-06-06 17:00:00|1944.1|1942.9|1943.4|1942.2|1944.6|1943.4|1943.4|1942.2|92
1654535100000|2022-06-06 17:05:00|1943.6|1942.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|34
1654535400000|2022-06-06 17:10:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1942.9|1941.7|96
1654535700000|2022-06-06 17:15:00|1943.4|1942.2|1943.4|1942.2|1944.4|1943.2|1942.4|1941.2|47
1654536000000|2022-06-06 17:20:00|1943.1|1941.9|1943.1|1941.9|1943.9|1942.7|1942.4|1941.2|29
1654536300000|2022-06-06 17:25:00|1942.9|1941.7|1943.6|1942.4|1943.9|1942.7|1942.9|1941.7|27
1654536600000|2022-06-06 17:30:00|1943.4|1942.2|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|65
1654536900000|2022-06-06 17:35:00|1944.4|1943.2|1945.9|1944.7|1946.4|1945.2|1943.9|1942.7|162
1654537200000|2022-06-06 17:40:00|1945.4|1944.2|1946.4|1945.2|1946.9|1945.7|1945.4|1944.2|95
1654537500000|2022-06-06 17:45:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|67
1654537800000|2022-06-06 17:50:00|1947.4|1946.2|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|138
1654538100000|2022-06-06 17:55:00|1947.9|1946.7|1948.6|1947.4|1948.9|1947.7|1947.4|1946.2|56
1654538400000|2022-06-06 18:00:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|60
1654538700000|2022-06-06 18:05:00|1948.1|1946.9|1947.9|1946.7|1948.9|1947.7|1946.9|1945.7|71
1654539000000|2022-06-06 18:10:00|1948.4|1947.2|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|46
1654539300000|2022-06-06 18:15:00|1946.4|1945.2|1946.9|1945.7|1947.4|1946.2|1946.1|1944.9|41
1654539600000|2022-06-06 18:20:00|1946.6|1945.4|1945.4|1944.2|1946.9|1945.7|1944.6|1943.4|64
1654539900000|2022-06-06 18:25:00|1945.1|1943.9|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|39
1654540200000|2022-06-06 18:30:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|35
1654540500000|2022-06-06 18:35:00|1944.9|1943.7|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|58
1654540800000|2022-06-06 18:40:00|1944.1|1942.9|1945.4|1944.2|1945.9|1944.7|1943.9|1942.7|69
1654541100000|2022-06-06 18:45:00|1945.6|1944.4|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|49
1654541400000|2022-06-06 18:50:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1942.4|1941.2|50
1654541700000|2022-06-06 18:55:00|1944.6|1943.4|1945.9|1944.7|1945.9|1944.7|1944.1|1942.9|44
1654542000000|2022-06-06 19:00:00|1945.4|1944.2|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|45
1654542300000|2022-06-06 19:05:00|1945.1|1943.9|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|74
1654542600000|2022-06-06 19:10:00|1943.6|1942.4|1943.4|1942.2|1944.1|1942.9|1942.4|1941.2|70
1654542900000|2022-06-06 19:15:00|1942.9|1941.7|1942.1|1940.9|1944.4|1943.2|1941.9|1940.7|115
1654543200000|2022-06-06 19:20:00|1942.4|1941.2|1943.4|1942.2|1944.4|1943.2|1941.4|1940.2|106
1654543500000|2022-06-06 19:25:00|1943.6|1942.4|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|36
1654543800000|2022-06-06 19:30:00|1942.9|1941.7|1943.6|1942.4|1944.4|1943.2|1942.9|1941.7|104
1654544100000|2022-06-06 19:35:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|54
1654544400000|2022-06-06 19:40:00|1942.9|1941.7|1945.9|1944.7|1945.9|1944.7|1942.6|1941.4|104
1654544700000|2022-06-06 19:45:00|1945.6|1944.4|1944.1|1942.9|1946.4|1945.2|1943.9|1942.7|56
1654545000000|2022-06-06 19:50:00|1943.9|1942.7|1946.9|1945.7|1946.9|1945.7|1943.9|1942.7|174
1654545300000|2022-06-06 19:55:00|1946.4|1945.2|1945.9|1944.7|1947.9|1946.7|1945.6|1944.4|117
1654545600000|2022-06-06 20:00:00|1945.6|1944.4|1945.9|1944.7|1946.1|1944.9|1945.4|1944.2|16
1654545900000|2022-06-06 20:05:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|0
1654546200000|2022-06-06 20:10:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|24
1654546500000|2022-06-06 20:15:00|1945.6|1944.4|1946.9|1945.7|1946.9|1945.7|1945.6|1944.4|5
1654546800000|2022-06-06 20:20:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|7
1654547100000|2022-06-06 20:25:00|1946.4|1945.2|1945.6|1944.4|1946.4|1945.2|1945.4|1944.2|13
1654547400000|2022-06-06 20:30:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|7
1654547700000|2022-06-06 20:35:00|1946.1|1944.9|1945.9|1944.7|1946.1|1944.9|1945.9|1944.7|4
1654548000000|2022-06-06 20:40:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|10
1654548300000|2022-06-06 20:45:00|1946.1|1944.9|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|50
1654548600000|2022-06-06 20:50:00|1945.4|1944.2|1947.9|1945.9|1947.9|1945.9|1945.4|1944.2|75
1654548900000|2022-06-06 20:55:00|1948|1946|1947.8|1945.8|1948.2|1946.2|1947.8|1945.8|0
1654549200000|2022-06-06 21:00:00|1947.9|1945.9|1948|1946|1948|1946|1947.8|1945.8|7
1654549500000|2022-06-06 21:05:00|1947.9|1945.9|1948|1946|1948.1|1946.1|1947.9|1945.9|0
1654549800000|2022-06-06 21:10:00|1948.1|1946.1|1947.9|1945.9|1948.1|1946.1|1947.6|1945.6|0
1654550100000|2022-06-06 21:15:00|1948|1946|1947.9|1945.9|1948.1|1946.1|1947.9|1945.9|0
1654550400000|2022-06-06 21:20:00|1948|1946|1947.8|1945.8|1948|1946|1947.8|1945.8|0
1654550700000|2022-06-06 21:25:00|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|0
1654551000000|2022-06-06 21:30:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.6|1945.6|0
1654551300000|2022-06-06 21:35:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1654551600000|2022-06-06 21:40:00|1947.7|1945.7|1947.8|1945.8|1947.8|1945.8|1947.7|1945.7|0
1654551900000|2022-06-06 21:45:00|1947.9|1945.9|1947.9|1945.9|1948|1946|1947.9|1945.9|0
1654552200000|2022-06-06 21:50:00|1947.8|1945.8|1947.9|1945.9|1947.9|1945.9|1947.8|1945.8|0
1654552500000|2022-06-06 21:55:00|1948|1946|1948.1|1946.1|1948.1|1946.1|1947.9|1945.9|0
1654552800000|2022-06-06 22:00:00|1948|1946|1949.1|1947.1|1949.6|1947.6|1947.8|1945.8|0
1654553100000|2022-06-06 22:05:00|1949.3|1947.3|1949|1947|1949.8|1947.8|1948.9|1946.9|0
1654553400000|2022-06-06 22:10:00|1948.9|1946.9|1949.1|1947.1|1949.6|1947.6|1948.9|1946.9|0
1654553700000|2022-06-06 22:15:00|1949.2|1947.2|1949|1947|1949.5|1947.5|1948.8|1946.8|0
1654554000000|2022-06-06 22:20:00|1948.9|1946.9|1948.2|1946.2|1949.1|1947.1|1948|1946|0
1654554300000|2022-06-06 22:25:00|1948.3|1946.3|1949.4|1947.4|1949.4|1947.4|1948.3|1946.3|0
1654554600000|2022-06-06 22:30:00|1949.3|1947.3|1948.3|1946.3|1949.4|1947.4|1948.1|1946.1|0
1654554900000|2022-06-06 22:35:00|1948.5|1946.5|1947.6|1945.6|1948.5|1946.5|1947.4|1945.4|0
1654555200000|2022-06-06 22:40:00|1947.7|1945.7|1947.6|1945.6|1947.7|1945.7|1947.6|1945.6|0
1654555500000|2022-06-06 22:45:00|1947.7|1945.7|1947.6|1945.6|1947.8|1945.8|1947.4|1945.4|0
1654555800000|2022-06-06 22:50:00|1947.7|1945.7|1947.6|1945.6|1947.7|1945.7|1947.6|1945.6|0
1654556100000|2022-06-06 22:55:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1654556400000|2022-06-06 23:00:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.3|1945.3|0
1654556700000|2022-06-06 23:05:00|1947.7|1945.7|1948.3|1946.3|1948.3|1946.3|1947.7|1945.7|0
1654557000000|2022-06-06 23:10:00|1948.2|1946.2|1947.7|1945.7|1948.2|1946.2|1947.7|1945.7|0
1654557300000|2022-06-06 23:15:00|1947.8|1945.8|1947.6|1945.6|1947.9|1945.9|1947.3|1945.3|0
1654557600000|2022-06-06 23:20:00|1947.9|1945.9|1947.9|1945.9|1948.6|1946.6|1947.6|1945.6|0
1654557900000|2022-06-06 23:25:00|1947.8|1945.8|1947.9|1945.9|1948.3|1946.3|1947.8|1945.8|0
1654558200000|2022-06-06 23:30:00|1948.8|1946.8|1947.9|1945.9|1948.8|1946.8|1947.6|1945.6|0
1654558500000|2022-06-06 23:35:00|1948|1946|1947.3|1945.3|1948.5|1946.5|1947.1|1945.1|0
1654558800000|2022-06-06 23:40:00|1947.4|1945.4|1946.3|1944.3|1947.4|1945.4|1946.1|1944.1|0
1654559100000|2022-06-06 23:45:00|1946.4|1944.4|1947.4|1946.2|1947.4|1946.2|1942.6|1941.4|432
1654559400000|2022-06-06 23:50:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1946.4|1945.2|362
1654559700000|2022-06-06 23:55:00|1948.4|1947.2|1946.9|1945.7|1948.9|1947.7|1945.4|1944.2|353
1654560000000|2022-06-07 00:00:00|1946.7|1945.9|1945.7|1944.9|1947.7|1946.9|1944.2|1943.4|1453
1654560300000|2022-06-07 00:05:00|1945.2|1944.4|1945.2|1944.4|1947.7|1946.9|1944.2|1943.4|671
1654560600000|2022-06-07 00:10:00|1944.7|1943.9|1945.7|1944.9|1946.7|1945.9|1944.2|1943.4|493
1654560900000|2022-06-07 00:15:00|1945.2|1944.4|1947.7|1946.9|1947.7|1946.9|1944.7|1943.9|789
1654561200000|2022-06-07 00:20:00|1947.2|1946.4|1946.2|1945.4|1948.4|1947.6|1946.2|1945.4|694
1654561500000|2022-06-07 00:25:00|1945.7|1944.9|1946.7|1945.9|1946.7|1945.9|1945.2|1944.4|286
1654561800000|2022-06-07 00:30:00|1946.2|1945.4|1945.4|1944.6|1946.7|1945.9|1944.2|1943.4|529
1654562100000|2022-06-07 00:35:00|1945.2|1944.4|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|223
1654562400000|2022-06-07 00:40:00|1946.7|1945.9|1949.2|1948.4|1949.7|1948.9|1945.7|1944.9|576
1654562700000|2022-06-07 00:45:00|1948.7|1947.9|1951.2|1950.4|1951.2|1950.4|1947.7|1946.9|1112
1654563000000|2022-06-07 00:50:00|1950.7|1949.9|1950.7|1949.9|1951.7|1950.9|1949.9|1949.1|488
1654563300000|2022-06-07 00:55:00|1951.2|1950.4|1951.2|1950.4|1951.9|1951.1|1950.2|1949.4|515
1654563600000|2022-06-07 01:00:00|1951.7|1950.9|1953.2|1952.4|1953.2|1952.4|1951.2|1950.4|434
1654563900000|2022-06-07 01:05:00|1952.7|1951.9|1954.2|1953.4|1954.7|1953.9|1952.7|1951.9|666
1654564200000|2022-06-07 01:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|355
1654564500000|2022-06-07 01:15:00|1954.7|1953.9|1955.7|1954.9|1955.7|1954.9|1953.7|1952.9|456
1654564800000|2022-06-07 01:20:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|242
1654565100000|2022-06-07 01:25:00|1955.2|1954.4|1948.2|1947.4|1955.7|1954.9|1948.2|1947.4|1207
1654565400000|2022-06-07 01:30:00|1948.7|1947.9|1951.4|1950.6|1951.7|1950.9|1947.7|1946.9|729
1654565700000|2022-06-07 01:35:00|1951.7|1950.9|1952.2|1951.4|1952.7|1951.9|1950.7|1949.9|340
1654566000000|2022-06-07 01:40:00|1951.7|1950.9|1954.7|1953.9|1955.7|1954.9|1951.7|1950.9|643
1654566300000|2022-06-07 01:45:00|1954.2|1953.4|1955.7|1954.9|1955.7|1954.9|1953.9|1953.1|418
1654566600000|2022-06-07 01:50:00|1956.2|1955.4|1955.7|1954.9|1956.7|1955.9|1955.2|1954.4|295
1654566900000|2022-06-07 01:55:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1953.7|1952.9|244
1654567200000|2022-06-07 02:00:00|1955.7|1954.9|1954.7|1953.9|1956.2|1955.4|1954.2|1953.4|323
1654567500000|2022-06-07 02:05:00|1954.9|1954.1|1954.2|1953.4|1955.2|1954.4|1954.2|1953.4|238
1654567800000|2022-06-07 02:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|160
1654568100000|2022-06-07 02:15:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|144
1654568400000|2022-06-07 02:20:00|1954.2|1953.4|1954.7|1953.9|1954.7|1953.9|1953.7|1952.9|181
1654568700000|2022-06-07 02:25:00|1954.2|1953.4|1953.2|1952.4|1954.7|1953.9|1953.2|1952.4|303
1654569000000|2022-06-07 02:30:00|1953.7|1952.9|1952.9|1952.1|1953.7|1952.9|1952.7|1951.9|168
1654569300000|2022-06-07 02:35:00|1953.2|1952.4|1951.2|1950.4|1953.2|1952.4|1951.2|1950.4|371
1654569600000|2022-06-07 02:40:00|1950.7|1949.9|1951.2|1950.4|1951.7|1950.9|1950.7|1949.9|149
1654569900000|2022-06-07 02:45:00|1951.4|1950.6|1951.7|1950.9|1952.2|1951.4|1950.2|1949.4|196
1654570200000|2022-06-07 02:50:00|1952.2|1951.4|1952.7|1951.9|1953.2|1952.4|1952.2|1951.4|146
1654570500000|2022-06-07 02:55:00|1952.4|1951.6|1953.2|1952.4|1953.2|1952.4|1952.2|1951.4|132
1654570800000|2022-06-07 03:00:00|1952.7|1951.9|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|120
1654571100000|2022-06-07 03:05:00|1952.9|1952.1|1952.2|1951.4|1953.7|1952.9|1952.2|1951.4|269
1654571400000|2022-06-07 03:10:00|1952.4|1951.6|1953.7|1952.9|1953.7|1952.9|1952.2|1951.4|223
1654571700000|2022-06-07 03:15:00|1953.9|1953.1|1955.2|1954.4|1955.2|1954.4|1953.9|1953.1|201
1654572000000|2022-06-07 03:20:00|1955.4|1954.6|1956.2|1955.4|1956.2|1955.4|1955.2|1954.4|134
1654572300000|2022-06-07 03:25:00|1955.7|1954.9|1955.7|1954.9|1956.2|1955.4|1955.7|1954.9|375
1654572600000|2022-06-07 03:30:00|1956.2|1955.4|1955.2|1954.4|1956.2|1955.4|1954.2|1953.4|396
1654572900000|2022-06-07 03:35:00|1955.7|1954.9|1956.7|1955.9|1956.7|1955.9|1955.2|1954.4|578
1654573200000|2022-06-07 03:40:00|1956.2|1955.4|1956.7|1955.9|1956.7|1955.9|1956.2|1955.4|160
1654573500000|2022-06-07 03:45:00|1957.2|1956.4|1956.7|1955.9|1957.2|1956.4|1955.7|1954.9|377
1654573800000|2022-06-07 03:50:00|1956.2|1955.4|1956.7|1955.9|1957.2|1956.4|1956.2|1955.4|368
1654574100000|2022-06-07 03:55:00|1957.2|1956.4|1955.2|1954.4|1957.2|1956.4|1954.7|1953.9|318
1654574400000|2022-06-07 04:00:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|131
1654574700000|2022-06-07 04:05:00|1955.2|1954.4|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|169
1654575000000|2022-06-07 04:10:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|156
1654575300000|2022-06-07 04:15:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|196
1654575600000|2022-06-07 04:20:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1954.7|1953.9|284
1654575900000|2022-06-07 04:25:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|161
1654576200000|2022-06-07 04:30:00|1955.2|1954.4|1953.7|1952.9|1955.7|1954.9|1953.7|1952.9|452
1654576500000|2022-06-07 04:35:00|1953.9|1953.1|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|239
1654576800000|2022-06-07 04:40:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|330
1654577100000|2022-06-07 04:45:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|366
1654577400000|2022-06-07 04:50:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|216
1654577700000|2022-06-07 04:55:00|1953.4|1952.6|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|314
1654578000000|2022-06-07 05:00:00|1953.7|1952.9|1953.2|1952.4|1954.2|1953.4|1953.2|1952.4|283
1654578300000|2022-06-07 05:05:00|1952.7|1951.9|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|450
1654578600000|2022-06-07 05:10:00|1951.7|1950.9|1950.7|1949.9|1951.9|1951.1|1950.2|1949.4|571
1654578900000|2022-06-07 05:15:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|295
1654579200000|2022-06-07 05:20:00|1949.7|1948.9|1948.2|1947.4|1950.2|1949.4|1948.2|1947.4|519
1654579500000|2022-06-07 05:25:00|1947.7|1946.9|1946.7|1945.9|1948.7|1947.9|1946.7|1945.9|447
1654579800000|2022-06-07 05:30:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1946.7|1945.9|583
1654580100000|2022-06-07 05:35:00|1946.7|1945.9|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|387
1654580400000|2022-06-07 05:40:00|1946.4|1945.6|1946.2|1945.4|1947.2|1946.4|1946.2|1945.4|463
1654580700000|2022-06-07 05:45:00|1945.7|1944.9|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|325
1654581000000|2022-06-07 05:50:00|1946.2|1945.4|1946.7|1945.9|1946.7|1945.9|1945.7|1944.9|385
1654581300000|2022-06-07 05:55:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1946.2|1945.4|1527
1654581600000|2022-06-07 06:00:00|1947.7|1946.9|1950.2|1949.4|1950.2|1949.4|1947.2|1946.4|2662
1654581900000|2022-06-07 06:05:00|1949.7|1948.9|1949.2|1947.2|1950.2|1949.4|1948.2|1946.8|792
1654582200000|2022-06-07 06:10:00|1949.3|1947.3|1950.6|1948.6|1950.7|1948.7|1949.1|1947.1|1
1654582500000|2022-06-07 06:15:00|1950.5|1948.5|1951.5|1949.5|1951.8|1949.8|1950.4|1948.4|538
1654582800000|2022-06-07 06:20:00|1951.6|1949.6|1951.8|1949.8|1952.2|1950.2|1951|1949|0
1654583100000|2022-06-07 06:25:00|1951.6|1949.6|1952.8|1950.8|1952.8|1950.8|1951.4|1949.4|0
1654583400000|2022-06-07 06:30:00|1952.9|1950.9|1952.1|1950.1|1953.2|1951.2|1952|1950|0
1654583700000|2022-06-07 06:35:00|1951.8|1949.8|1951.6|1949.6|1952.2|1950.2|1951.5|1949.5|0
1654584000000|2022-06-07 06:40:00|1951.8|1949.8|1951|1949|1952.3|1950.3|1951|1949|0
1654584300000|2022-06-07 06:45:00|1951.2|1949.2|1950.6|1948.6|1951.2|1949.2|1949.4|1947.4|0
1654584600000|2022-06-07 06:50:00|1950.4|1948.4|1951.1|1949.1|1951.5|1949.5|1950.4|1948.4|0
1654584900000|2022-06-07 06:55:00|1950.9|1948.9|1949.8|1947.8|1950.9|1948.9|1949.7|1947.7|0
1654585200000|2022-06-07 07:00:00|1949.9|1947.9|1950.8|1948.8|1952.3|1950.3|1949.7|1947.7|0
1654585500000|2022-06-07 07:05:00|1951|1949|1951.6|1949.6|1951.9|1949.9|1949.6|1947.6|0
1654585800000|2022-06-07 07:10:00|1951.7|1949.7|1953.6|1951.6|1953.7|1951.7|1951.2|1949.2|0
1654586100000|2022-06-07 07:15:00|1953.7|1951.7|1951.5|1949.5|1954.6|1952.6|1951.1|1949.1|0
1654586400000|2022-06-07 07:20:00|1951.4|1949.4|1952.2|1950.2|1952.4|1950.4|1950.7|1948.7|0
1654586700000|2022-06-07 07:25:00|1952.3|1950.3|1952.1|1950.1|1953.2|1951.2|1951.9|1949.9|0
1654587000000|2022-06-07 07:30:00|1953.6|1952.4|1951.4|1950.2|1953.6|1952.4|1951.4|1950.2|400
1654587300000|2022-06-07 07:35:00|1951.1|1949.9|1949.6|1948.4|1951.4|1950.2|1949.4|1948.2|75
1654587600000|2022-06-07 07:40:00|1949.9|1948.7|1951.4|1950.2|1951.9|1950.7|1949.6|1948.4|62
1654587900000|2022-06-07 07:45:00|1951.6|1950.4|1953.1|1951.9|1953.9|1952.7|1951.6|1950.4|107
1654588200000|2022-06-07 07:50:00|1953.4|1952.2|1951.4|1950.2|1953.4|1952.2|1951.4|1950.2|70
1654588500000|2022-06-07 07:55:00|1951.6|1950.4|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|163
1654588800000|2022-06-07 08:00:00|1949.9|1948.7|1949.9|1948.7|1951.4|1950.2|1949.9|1948.7|292
1654589100000|2022-06-07 08:05:00|1950.1|1948.9|1949.4|1948.2|1951.4|1950.2|1949.1|1947.9|272
1654589400000|2022-06-07 08:10:00|1949.6|1948.4|1948.9|1947.7|1950.1|1948.9|1948.9|1947.7|132
1654589700000|2022-06-07 08:15:00|1948.4|1947.2|1948.1|1946.9|1948.4|1947.2|1947.4|1946.2|481
1654590000000|2022-06-07 08:20:00|1947.9|1946.7|1947.9|1946.7|1948.6|1947.4|1946.9|1945.7|91
1654590300000|2022-06-07 08:25:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|197
1654590600000|2022-06-07 08:30:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|179
1654590900000|2022-06-07 08:35:00|1948.4|1947.2|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|43
1654591200000|2022-06-07 08:40:00|1948.9|1947.7|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|34
1654591500000|2022-06-07 08:45:00|1948.1|1946.9|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|98
1654591800000|2022-06-07 08:50:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|86
1654592100000|2022-06-07 08:55:00|1946.9|1945.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|46
1654592400000|2022-06-07 09:00:00|1947.6|1946.4|1945.9|1944.7|1947.9|1946.7|1945.9|1944.7|81
1654592700000|2022-06-07 09:05:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|97
1654593000000|2022-06-07 09:10:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|54
1654593300000|2022-06-07 09:15:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|39
1654593600000|2022-06-07 09:20:00|1946.1|1944.9|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|16
1654593900000|2022-06-07 09:25:00|1947.1|1945.9|1947.9|1946.7|1948.1|1946.9|1946.9|1945.7|83
1654594200000|2022-06-07 09:30:00|1948.1|1946.9|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|39
1654594500000|2022-06-07 09:35:00|1948.4|1947.2|1948.4|1947.2|1949.1|1947.9|1948.4|1947.2|62
1654594800000|2022-06-07 09:40:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|114
1654595100000|2022-06-07 09:45:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|53
1654595400000|2022-06-07 09:50:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|48
1654595700000|2022-06-07 09:55:00|1948.4|1947.2|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|119
1654596000000|2022-06-07 10:00:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|40
1654596300000|2022-06-07 10:05:00|1948.6|1947.4|1948.4|1947.2|1949.1|1947.9|1948.4|1947.2|19
1654596600000|2022-06-07 10:10:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|29
1654596900000|2022-06-07 10:15:00|1947.9|1946.7|1945.4|1944.2|1947.9|1946.7|1945.4|1944.2|64
1654597200000|2022-06-07 10:20:00|1945.9|1944.7|1946.1|1944.9|1946.4|1945.2|1944.9|1943.7|36
1654597500000|2022-06-07 10:25:00|1946.4|1945.2|1947.4|1946.2|1947.9|1946.7|1945.9|1944.7|38
1654597800000|2022-06-07 10:30:00|1947.6|1946.4|1948.4|1947.2|1948.6|1947.4|1947.4|1946.2|16
1654598100000|2022-06-07 10:35:00|1947.9|1946.7|1948.4|1947.2|1949.6|1948.4|1947.9|1946.7|98
1654598400000|2022-06-07 10:40:00|1948.6|1947.4|1947.6|1946.4|1948.9|1947.7|1947.4|1946.2|54
1654598700000|2022-06-07 10:45:00|1947.4|1946.2|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|14
1654599000000|2022-06-07 10:50:00|1948.6|1947.4|1948.6|1947.4|1948.9|1947.7|1948.4|1947.2|25
1654599300000|2022-06-07 10:55:00|1948.4|1947.2|1944.6|1943.4|1948.9|1947.7|1943.9|1942.7|189
1654599600000|2022-06-07 11:00:00|1944.9|1943.7|1946.4|1945.2|1946.9|1945.7|1944.4|1943.2|98
1654599900000|2022-06-07 11:05:00|1946.9|1945.7|1943.1|1941.9|1946.9|1945.7|1943.1|1941.9|112
1654600200000|2022-06-07 11:10:00|1942.9|1941.7|1941.9|1940.7|1943.4|1942.2|1941.4|1940.2|148
1654600500000|2022-06-07 11:15:00|1941.6|1940.4|1944.4|1943.2|1944.4|1943.2|1941.4|1940.2|47
1654600800000|2022-06-07 11:20:00|1944.1|1942.9|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|23
1654601100000|2022-06-07 11:25:00|1944.6|1943.4|1946.1|1944.9|1946.9|1945.7|1944.4|1943.2|49
1654601400000|2022-06-07 11:30:00|1946.4|1945.2|1946.9|1945.7|1947.1|1945.9|1945.9|1944.7|53
1654601700000|2022-06-07 11:35:00|1946.6|1945.4|1946.6|1945.4|1946.9|1945.7|1945.9|1944.7|38
1654602000000|2022-06-07 11:40:00|1946.9|1945.7|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|19
1654602300000|2022-06-07 11:45:00|1945.9|1944.7|1946.1|1944.9|1946.4|1945.2|1945.4|1944.2|7
1654602600000|2022-06-07 11:50:00|1945.9|1944.7|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|38
1654602900000|2022-06-07 11:55:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|58
1654603200000|2022-06-07 12:00:00|1945.1|1943.9|1943.9|1942.7|1945.9|1944.7|1943.9|1942.7|21
1654603500000|2022-06-07 12:05:00|1944.1|1942.9|1944.4|1943.2|1944.9|1943.7|1943.9|1942.7|9
1654603800000|2022-06-07 12:10:00|1944.6|1943.4|1944.1|1942.9|1944.6|1943.4|1943.4|1942.2|3
1654604100000|2022-06-07 12:15:00|1944.4|1943.2|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|19
1654604400000|2022-06-07 12:20:00|1943.6|1942.4|1944.9|1943.7|1945.1|1943.9|1943.4|1942.2|4
1654604700000|2022-06-07 12:25:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|16
1654605000000|2022-06-07 12:30:00|1944.6|1943.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|21
1654605300000|2022-06-07 12:35:00|1944.9|1943.7|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|33
1654605600000|2022-06-07 12:40:00|1942.6|1941.4|1943.1|1941.9|1943.4|1942.2|1941.9|1940.7|29
1654605900000|2022-06-07 12:45:00|1942.9|1941.7|1943.1|1941.9|1944.4|1943.2|1942.9|1941.7|25
1654606200000|2022-06-07 12:50:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|8
1654606500000|2022-06-07 12:55:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|82
1654606800000|2022-06-07 13:00:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|53
1654607100000|2022-06-07 13:05:00|1943.6|1942.4|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|13
1654607400000|2022-06-07 13:10:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.4|1940.2|21
1654607700000|2022-06-07 13:15:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|15
1654608000000|2022-06-07 13:20:00|1943.1|1941.9|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|30
1654608300000|2022-06-07 13:25:00|1943.4|1942.2|1944.1|1942.9|1944.4|1943.2|1942.9|1941.7|34
1654608600000|2022-06-07 13:30:00|1943.9|1942.7|1945.4|1944.2|1946.6|1945.4|1943.1|1941.9|523
1654608900000|2022-06-07 13:35:00|1945.9|1944.7|1946.9|1945.7|1947.9|1946.7|1945.4|1944.2|141
1654609200000|2022-06-07 13:40:00|1946.6|1945.4|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|166
1654609500000|2022-06-07 13:45:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1946.4|1945.2|170
1654609800000|2022-06-07 13:50:00|1947.9|1946.7|1947.9|1946.7|1949.4|1948.2|1946.9|1945.7|121
1654610100000|2022-06-07 13:55:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|106
1654610400000|2022-06-07 14:00:00|1947.1|1945.9|1948.6|1947.4|1948.9|1947.7|1946.9|1945.7|95
1654610700000|2022-06-07 14:05:00|1948.9|1947.7|1947.9|1946.7|1949.4|1948.2|1947.1|1945.9|58
1654611000000|2022-06-07 14:10:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1946.9|1945.7|63
1654611300000|2022-06-07 14:15:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1946.4|1945.2|137
1654611600000|2022-06-07 14:20:00|1946.9|1945.7|1948.1|1946.9|1949.4|1948.2|1946.9|1945.7|152
1654611900000|2022-06-07 14:25:00|1948.4|1947.2|1950.9|1949.7|1951.9|1950.7|1947.9|1946.7|305
1654612200000|2022-06-07 14:30:00|1951.1|1949.9|1953.4|1952.2|1953.6|1952.4|1950.9|1949.7|323
1654612500000|2022-06-07 14:35:00|1953.6|1952.4|1955.4|1954.2|1955.6|1954.4|1953.4|1952.2|310
1654612800000|2022-06-07 14:40:00|1955.6|1954.4|1955.6|1954.4|1956.4|1955.2|1954.9|1953.7|179
1654613100000|2022-06-07 14:45:00|1955.9|1954.7|1956.9|1955.7|1957.4|1956.2|1955.4|1954.2|265
1654613400000|2022-06-07 14:50:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|282
1654613700000|2022-06-07 14:55:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|438
1654614000000|2022-06-07 15:00:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|188
1654614300000|2022-06-07 15:05:00|1955.9|1954.7|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|157
1654614600000|2022-06-07 15:10:00|1956.6|1955.4|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|147
1654614900000|2022-06-07 15:15:00|1956.4|1955.2|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|118
1654615200000|2022-06-07 15:20:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|299
1654615500000|2022-06-07 15:25:00|1954.9|1953.7|1955.9|1954.7|1955.9|1954.7|1954.9|1953.7|78
1654615800000|2022-06-07 15:30:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1954.9|1953.7|316
1654616100000|2022-06-07 15:35:00|1956.1|1954.9|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|110
1654616400000|2022-06-07 15:40:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|42
1654616700000|2022-06-07 15:45:00|1956.1|1954.9|1955.9|1954.7|1957.4|1956.2|1955.4|1954.2|150
1654617000000|2022-06-07 15:50:00|1956.1|1954.9|1956.4|1955.2|1957.4|1956.2|1956.1|1954.9|129
1654617300000|2022-06-07 15:55:00|1956.6|1955.4|1957.9|1956.7|1957.9|1956.7|1956.4|1955.2|83
1654617600000|2022-06-07 16:00:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|29
1654617900000|2022-06-07 16:05:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|18
1654618200000|2022-06-07 16:10:00|1957.1|1955.9|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|11
1654618500000|2022-06-07 16:15:00|1957.6|1956.4|1956.4|1955.2|1957.9|1956.7|1955.9|1954.7|27
1654618800000|2022-06-07 16:20:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|46
1654619100000|2022-06-07 16:25:00|1956.6|1955.4|1957.1|1955.9|1957.6|1956.4|1956.4|1955.2|35
1654619400000|2022-06-07 16:30:00|1956.9|1955.7|1957.9|1956.7|1958.4|1957.2|1956.4|1955.2|30
1654619700000|2022-06-07 16:35:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|39
1654620000000|2022-06-07 16:40:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1958.1|1956.9|53
1654620300000|2022-06-07 16:45:00|1959.1|1957.9|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|11
1654620600000|2022-06-07 16:50:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1957.9|1956.7|23
1654620900000|2022-06-07 16:55:00|1959.1|1957.9|1959.1|1957.9|1959.4|1958.2|1958.9|1957.7|63
1654621200000|2022-06-07 17:00:00|1959.4|1958.2|1959.6|1958.4|1959.9|1958.7|1958.9|1957.7|74
1654621500000|2022-06-07 17:05:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|69
1654621800000|2022-06-07 17:10:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|35
1654622100000|2022-06-07 17:15:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|32
1654622400000|2022-06-07 17:20:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|80
1654622700000|2022-06-07 17:25:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|19
1654623000000|2022-06-07 17:30:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|61
1654623300000|2022-06-07 17:35:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|29
1654623600000|2022-06-07 17:40:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|36
1654623900000|2022-06-07 17:45:00|1959.6|1958.4|1959.6|1958.4|1959.9|1958.7|1958.9|1957.7|52
1654624200000|2022-06-07 17:50:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|40
1654624500000|2022-06-07 17:55:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|48
1654624800000|2022-06-07 18:00:00|1958.4|1957.2|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|35
1654625100000|2022-06-07 18:05:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|181
1654625400000|2022-06-07 18:10:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|31
1654625700000|2022-06-07 18:15:00|1961.9|1960.7|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|62
1654626000000|2022-06-07 18:20:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|17
1654626300000|2022-06-07 18:25:00|1960.4|1959.2|1961.4|1960.2|1961.9|1960.7|1960.4|1959.2|70
1654626600000|2022-06-07 18:30:00|1961.6|1960.4|1962.4|1961.2|1962.6|1961.4|1961.4|1960.2|62
1654626900000|2022-06-07 18:35:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|24
1654627200000|2022-06-07 18:40:00|1961.9|1960.7|1960.4|1959.2|1962.4|1961.2|1959.9|1958.7|65
1654627500000|2022-06-07 18:45:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|37
1654627800000|2022-06-07 18:50:00|1959.4|1958.2|1960.4|1959.2|1960.9|1959.7|1959.4|1958.2|24
1654628100000|2022-06-07 18:55:00|1959.9|1958.7|1961.4|1960.2|1961.9|1960.7|1959.9|1958.7|75
1654628400000|2022-06-07 19:00:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|34
1654628700000|2022-06-07 19:05:00|1961.4|1960.2|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|87
1654629000000|2022-06-07 19:10:00|1962.1|1960.9|1961.4|1960.2|1962.4|1961.2|1960.4|1959.2|88
1654629300000|2022-06-07 19:15:00|1961.9|1960.7|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|65
1654629600000|2022-06-07 19:20:00|1962.4|1961.2|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|74
1654629900000|2022-06-07 19:25:00|1962.6|1961.4|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|96
1654630200000|2022-06-07 19:30:00|1963.1|1961.9|1963.4|1962.2|1963.6|1962.4|1962.9|1961.7|120
1654630500000|2022-06-07 19:35:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|51
1654630800000|2022-06-07 19:40:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.1|1962.9|71
1654631100000|2022-06-07 19:45:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|147
1654631400000|2022-06-07 19:50:00|1963.9|1962.7|1964.4|1963.2|1965.4|1964.2|1963.9|1962.7|233
1654631700000|2022-06-07 19:55:00|1963.9|1962.7|1964.9|1963.7|1964.9|1963.7|1963.4|1962.2|115
1654632000000|2022-06-07 20:00:00|1964.4|1963.2|1962.9|1961.7|1964.4|1963.2|1962.9|1961.7|41
1654632300000|2022-06-07 20:05:00|1963.1|1961.9|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|32
1654632600000|2022-06-07 20:10:00|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|6
1654632900000|2022-06-07 20:15:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|4
1654633200000|2022-06-07 20:20:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|17
1654633500000|2022-06-07 20:25:00|||||||||3
1654634100000|2022-06-07 20:35:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|3
1654634400000|2022-06-07 20:40:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.6|1961.4|24
1654634700000|2022-06-07 20:45:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.1|1960.9|30
1654635000000|2022-06-07 20:50:00|1962.1|1960.9|1961.5|1959.5|1962.4|1961.2|1961.5|1959.5|5
1654635300000|2022-06-07 20:55:00|1961.2|1959.2|1960.8|1958.8|1961.2|1959.2|1960.8|1958.8|0
1654635600000|2022-06-07 21:00:00|1960.7|1958.7|1960.7|1958.7|1960.8|1958.8|1960.6|1958.6|6
1654635900000|2022-06-07 21:05:00|1960.8|1958.8|1960.7|1958.7|1960.8|1958.8|1960.7|1958.7|0
1654636200000|2022-06-07 21:10:00|1960.8|1958.8|1960.8|1958.8|1960.8|1958.8|1960.8|1958.8|0
1654636500000|2022-06-07 21:15:00|1960.7|1958.7|1960.8|1958.8|1960.9|1958.9|1960.7|1958.7|0
1654636800000|2022-06-07 21:20:00|1960.9|1958.9|1960.9|1958.9|1960.9|1958.9|1960.8|1958.8|0
1654637100000|2022-06-07 21:25:00|1960.8|1958.8|1960.9|1958.9|1960.9|1958.9|1960.6|1958.6|0
1654637400000|2022-06-07 21:30:00|1961|1959|1961.1|1959.1|1961.1|1959.1|1961|1959|0
1654637700000|2022-06-07 21:35:00|1961.2|1959.2|1961.3|1959.3|1961.4|1959.4|1961.2|1959.2|0
1654638000000|2022-06-07 21:40:00|1961.2|1959.2|1961.1|1959.1|1961.2|1959.2|1961|1959|0
1654638600000|2022-06-07 21:50:00|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|0
1654639200000|2022-06-07 22:00:00|1961|1959|1967.5|1965.5|1968|1966|1960.7|1958.7|0
1654639500000|2022-06-07 22:05:00|1967.4|1965.4|1968.7|1966.7|1968.7|1966.7|1967|1965|0
1654639800000|2022-06-07 22:10:00|1968.9|1966.9|1970|1968|1970.3|1968.3|1968.9|1966.9|0
1654640100000|2022-06-07 22:15:00|1970.1|1968.1|1969.8|1967.8|1970.2|1968.2|1969.7|1967.7|0
1654640400000|2022-06-07 22:20:00|1969.7|1967.7|1969.7|1967.7|1969.8|1967.8|1969.6|1967.6|0
1654640700000|2022-06-07 22:25:00|1969.8|1967.8|1968.9|1966.9|1969.9|1967.9|1968.8|1966.8|0
1654641300000|2022-06-07 22:35:00|1968.8|1966.8|1968.1|1966.1|1968.8|1966.8|1968.1|1966.1|0
1654641600000|2022-06-07 22:40:00|1968.3|1966.3|1967.2|1965.2|1968.3|1966.3|1966.5|1964.5|0
1654641900000|2022-06-07 22:45:00|1967.1|1965.1|1966.7|1964.7|1967.2|1965.2|1966.6|1964.6|0
1654642200000|2022-06-07 22:50:00|1966.6|1964.6|1966.9|1964.9|1966.9|1964.9|1966.2|1964.2|0
1654642500000|2022-06-07 22:55:00|1966.7|1964.7|1966.7|1964.7|1967|1965|1966.7|1964.7|0
1654642800000|2022-06-07 23:00:00|1967|1965|1966.2|1964.2|1967|1965|1966.1|1964.1|0
1654643100000|2022-06-07 23:05:00|1966.3|1964.3|1966.6|1964.6|1966.8|1964.8|1966.3|1964.3|0
1654643400000|2022-06-07 23:10:00|1966.4|1964.4|1966.4|1964.4|1966.6|1964.6|1966.4|1964.4|0
1654643700000|2022-06-07 23:15:00|1966.9|1964.9|1967.2|1965.2|1967.3|1965.3|1966.9|1964.9|0
1654644000000|2022-06-07 23:20:00|1967.3|1965.3|1966.9|1964.9|1967.3|1965.3|1966.6|1964.6|0
1654644300000|2022-06-07 23:25:00|1967|1965|1967.1|1965.1|1967.3|1965.3|1967|1965|0
1654644600000|2022-06-07 23:30:00|1967.2|1965.2|1964.9|1962.9|1967.8|1965.8|1964.9|1962.9|0
1654644900000|2022-06-07 23:35:00|1964.6|1962.6|1963.4|1961.4|1965.5|1963.5|1963.4|1961.4|0
1654645200000|2022-06-07 23:40:00|1963.5|1961.5|1963.7|1961.7|1964.4|1962.4|1962.9|1960.9|0
1654645500000|2022-06-07 23:45:00|1956.6|1955.4|1956.4|1955.2|1958.6|1957.4|1955.9|1954.7|513
1654645800000|2022-06-07 23:50:00|1956.1|1954.9|1956.9|1955.7|1958.6|1957.4|1955.9|1954.7|139
1654646100000|2022-06-07 23:55:00|1956.6|1955.4|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|203
1654646400000|2022-06-08 00:00:00|1958.2|1957.4|1960.2|1959.4|1962.7|1961.9|1956.2|1955.4|1251
1654646700000|2022-06-08 00:05:00|1959.7|1958.9|1963.4|1962.6|1963.7|1962.9|1959.2|1958.4|608
1654647000000|2022-06-08 00:10:00|1963.2|1962.4|1965.4|1964.6|1965.7|1964.9|1962.2|1961.4|669
1654647300000|2022-06-08 00:15:00|1965.7|1964.9|1962.2|1961.4|1965.7|1964.9|1962.2|1961.4|327
1654647600000|2022-06-08 00:20:00|1961.7|1960.9|1960.9|1960.1|1962.2|1961.4|1959.2|1958.4|378
1654647900000|2022-06-08 00:25:00|1961.2|1960.4|1960.4|1959.6|1961.7|1960.9|1959.7|1958.9|151
1654648200000|2022-06-08 00:30:00|1960.7|1959.9|1963.2|1962.4|1963.2|1962.4|1960.7|1959.9|263
1654648500000|2022-06-08 00:35:00|1962.9|1962.1|1964.2|1963.4|1964.7|1963.9|1962.2|1961.4|349
1654648800000|2022-06-08 00:40:00|1964.7|1963.9|1965.7|1964.9|1965.7|1964.9|1964.2|1963.4|457
1654649100000|2022-06-08 00:45:00|1966.2|1965.4|1966.7|1965.9|1967.7|1966.9|1966.2|1965.4|465
1654649400000|2022-06-08 00:50:00|1966.2|1965.4|1965.7|1964.9|1966.7|1965.9|1964.7|1963.9|320
1654649700000|2022-06-08 00:55:00|1965.9|1965.1|1966.2|1965.4|1966.7|1965.9|1964.9|1964.1|266
1654650000000|2022-06-08 01:00:00|1966.7|1965.9|1966.2|1965.4|1967.2|1966.4|1966.2|1965.4|306
1654650300000|2022-06-08 01:05:00|1965.7|1964.9|1967.2|1966.4|1967.7|1966.9|1965.7|1964.9|253
1654650600000|2022-06-08 01:10:00|1966.7|1965.9|1967.2|1966.4|1967.7|1966.9|1966.7|1965.9|176
1654650900000|2022-06-08 01:15:00|1967.4|1966.6|1968.2|1967.4|1968.9|1968.1|1967.4|1966.6|218
1654651200000|2022-06-08 01:20:00|1968.7|1967.9|1967.2|1966.4|1968.7|1967.9|1966.7|1965.9|224
1654651500000|2022-06-08 01:25:00|1966.7|1965.9|1965.7|1964.9|1966.7|1965.9|1965.2|1964.4|248
1654651800000|2022-06-08 01:30:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1965.7|1964.9|201
1654652100000|2022-06-08 01:35:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|170
1654652400000|2022-06-08 01:40:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|223
1654652700000|2022-06-08 01:45:00|1969.7|1968.9|1968.7|1967.9|1969.7|1968.9|1967.7|1966.9|277
1654653000000|2022-06-08 01:50:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|226
1654653300000|2022-06-08 01:55:00|1968.9|1968.1|1968.2|1967.4|1969.4|1968.6|1968.2|1967.4|218
1654653600000|2022-06-08 02:00:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|345
1654653900000|2022-06-08 02:05:00|1968.9|1968.1|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|308
1654654200000|2022-06-08 02:10:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|128
1654654500000|2022-06-08 02:15:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|69
1654654800000|2022-06-08 02:20:00|||||||||27
1654655100000|2022-06-08 02:25:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|119
1654655400000|2022-06-08 02:30:00|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|132
1654655700000|2022-06-08 02:35:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|25
1654656000000|2022-06-08 02:40:00|1969.9|1969.1|1965.7|1964.9|1970.2|1969.4|1965.2|1964.4|121
1654656300000|2022-06-08 02:45:00|1965.2|1964.4|1964.7|1963.9|1965.7|1964.9|1964.7|1963.9|172
1654656600000|2022-06-08 02:50:00|1965.2|1964.4|1965.2|1964.4|1965.7|1964.9|1965.2|1964.4|46
1654656900000|2022-06-08 02:55:00|1965.7|1964.9|1968.2|1967.4|1968.7|1967.9|1965.7|1964.9|73
1654657200000|2022-06-08 03:00:00|1968.7|1967.9|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|99
1654657500000|2022-06-08 03:05:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|72
1654657800000|2022-06-08 03:10:00|1966.7|1965.9|1966.7|1965.9|1967.7|1966.9|1966.7|1965.9|157
1654658100000|2022-06-08 03:15:00|1966.9|1966.1|1965.7|1964.9|1967.2|1966.4|1965.2|1964.4|117
1654658400000|2022-06-08 03:20:00|1966.2|1965.4|1967.2|1966.4|1967.2|1966.4|1965.7|1964.9|136
1654658700000|2022-06-08 03:25:00|1966.9|1966.1|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|87
1654659000000|2022-06-08 03:30:00|1966.7|1965.9|1965.7|1964.9|1967.2|1966.4|1965.2|1964.4|999
1654659300000|2022-06-08 03:35:00|1966.2|1965.4|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|243
1654659600000|2022-06-08 03:40:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|287
1654659900000|2022-06-08 03:45:00|1968.2|1967.4|1969.2|1968.4|1969.2|1968.4|1968.2|1967.4|318
1654660200000|2022-06-08 03:50:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|460
1654660500000|2022-06-08 03:55:00|1968.9|1968.1|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|275
1654660800000|2022-06-08 04:00:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|198
1654661100000|2022-06-08 04:05:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|241
1654661400000|2022-06-08 04:10:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1968.2|1967.4|150
1654661700000|2022-06-08 04:15:00|1967.7|1966.9|1968.2|1967.4|1968.7|1967.9|1967.7|1966.9|260
1654662000000|2022-06-08 04:20:00|1968.7|1967.9|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|389
1654662300000|2022-06-08 04:25:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|431
1654662600000|2022-06-08 04:30:00|1970.4|1969.6|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|222
1654662900000|2022-06-08 04:35:00|1970.7|1969.9|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|124
1654663200000|2022-06-08 04:40:00|||||||||78
1654663500000|2022-06-08 04:45:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|230
1654663800000|2022-06-08 04:50:00|1969.7|1968.9|1968.2|1967.4|1970.2|1969.4|1968.2|1967.4|275
1654664100000|2022-06-08 04:55:00|1968.7|1967.9|1967.2|1966.4|1968.7|1967.9|1967.2|1966.4|518
1654664400000|2022-06-08 05:00:00|1966.9|1966.1|1967.2|1966.4|1967.7|1966.9|1966.9|1966.1|364
1654664700000|2022-06-08 05:05:00|1967.7|1966.9|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|333
1654665000000|2022-06-08 05:10:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.2|1967.4|234
1654665300000|2022-06-08 05:15:00|1968.2|1967.4|1967.9|1967.1|1968.2|1967.4|1967.7|1966.9|270
1654665600000|2022-06-08 05:20:00|1968.2|1967.4|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|213
1654665900000|2022-06-08 05:25:00|1967.7|1966.9|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|255
1654666200000|2022-06-08 05:30:00|1968.7|1967.9|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|662
1654666500000|2022-06-08 05:35:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|381
1654666800000|2022-06-08 05:40:00|1970.2|1969.4|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|724
1654667100000|2022-06-08 05:45:00|1969.7|1968.9|1969.2|1968.4|1970.2|1969.4|1969.2|1968.4|386
1654667400000|2022-06-08 05:50:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|632
1654667700000|2022-06-08 05:55:00|1969.7|1968.9|1970.2|1969.4|1970.7|1969.9|1968.7|1967.9|1806
1654668000000|2022-06-08 06:00:00|1969.7|1968.9|1968.7|1967.9|1970.7|1969.9|1968.7|1967.9|2012
1654668300000|2022-06-08 06:05:00|1968.2|1967.4|1968.6|1966.6|1968.6|1967.4|1967.7|1966.6|969
1654668600000|2022-06-08 06:10:00|1968.7|1966.7|1967.7|1965.7|1968.8|1966.8|1967.6|1965.6|2
1654668900000|2022-06-08 06:15:00|1967.6|1965.6|1968.1|1966.1|1968.1|1966.1|1967.3|1965.3|191
1654669200000|2022-06-08 06:20:00|1968.2|1966.2|1969.8|1967.8|1969.9|1967.9|1968.1|1966.1|0
1654669500000|2022-06-08 06:25:00|1969.6|1967.6|1969.3|1967.3|1970.1|1968.1|1968.8|1966.8|0
1654669800000|2022-06-08 06:30:00|1969.4|1967.4|1967.6|1965.6|1970.2|1968.2|1966.6|1964.6|0
1654670100000|2022-06-08 06:35:00|1967.3|1965.3|1967.3|1965.3|1967.5|1965.5|1967|1965|0
1654670400000|2022-06-08 06:40:00|1967|1965|1967.1|1965.1|1967.3|1965.3|1966.4|1964.4|0
1654670700000|2022-06-08 06:45:00|1967.2|1965.2|1967.6|1965.6|1967.8|1965.8|1966.9|1964.9|0
1654671000000|2022-06-08 06:50:00|1967.8|1965.8|1967.2|1965.2|1968.1|1966.1|1967.1|1965.1|0
1654671300000|2022-06-08 06:55:00|1967.1|1965.1|1968.1|1966.1|1968.1|1966.1|1966.9|1964.9|0
1654671600000|2022-06-08 07:00:00|1967.9|1965.9|1966.5|1964.5|1968|1966|1965.9|1963.9|0
1654671900000|2022-06-08 07:05:00|1966.3|1964.3|1964.3|1962.3|1966.6|1964.6|1963.3|1961.3|0
1654672200000|2022-06-08 07:10:00|1964.1|1962.1|1965.5|1963.5|1965.8|1963.8|1963.3|1961.3|0
1654672500000|2022-06-08 07:15:00|1965.2|1963.2|1966.4|1964.4|1967.1|1965.1|1965.2|1963.2|0
1654672800000|2022-06-08 07:20:00|1966.1|1964.1|1966.7|1964.7|1967|1965|1965.7|1963.7|0
1654673100000|2022-06-08 07:25:00|1966.6|1964.6|1966.3|1964.3|1967.1|1965.1|1966.1|1964.1|0
1654673400000|2022-06-08 07:30:00|1966.1|1964.1|1967.9|1966.7|1967.9|1966.7|1965.7|1963.7|307
1654673700000|2022-06-08 07:35:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|65
1654674000000|2022-06-08 07:40:00|1969.4|1968.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|67
1654674300000|2022-06-08 07:45:00|1968.6|1967.4|1967.4|1966.2|1968.6|1967.4|1966.9|1965.7|72
1654674600000|2022-06-08 07:50:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|160
1654674900000|2022-06-08 07:55:00|1967.4|1966.2|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|80
1654675200000|2022-06-08 08:00:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|51
1654675500000|2022-06-08 08:05:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|66
1654675800000|2022-06-08 08:10:00|1967.1|1965.9|1966.9|1965.7|1967.6|1966.4|1966.4|1965.2|45
1654676100000|2022-06-08 08:15:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1964.9|1963.7|134
1654676400000|2022-06-08 08:20:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1965.9|1964.7|52
1654676700000|2022-06-08 08:25:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|30
1654677000000|2022-06-08 08:30:00|1967.6|1966.4|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|67
1654677300000|2022-06-08 08:35:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|36
1654677600000|2022-06-08 08:40:00|1967.4|1966.2|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|77
1654677900000|2022-06-08 08:45:00|1968.1|1966.9|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|73
1654678200000|2022-06-08 08:50:00|1968.4|1967.2|1968.4|1967.2|1968.6|1967.4|1967.4|1966.2|104
1654678500000|2022-06-08 08:55:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|80
1654678800000|2022-06-08 09:00:00|1967.4|1966.2|1966.9|1965.7|1967.6|1966.4|1966.6|1965.4|67
1654679100000|2022-06-08 09:05:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|192
1654679400000|2022-06-08 09:10:00|1966.1|1964.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|77
1654679700000|2022-06-08 09:15:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|91
1654680000000|2022-06-08 09:20:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|36
1654680300000|2022-06-08 09:25:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|21
1654680600000|2022-06-08 09:30:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|23
1654680900000|2022-06-08 09:35:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|58
1654681200000|2022-06-08 09:40:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|24
1654681500000|2022-06-08 09:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|12
1654681800000|2022-06-08 09:50:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.4|1965.2|40
1654682100000|2022-06-08 09:55:00|1966.9|1965.7|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|17
1654682400000|2022-06-08 10:00:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|60
1654682700000|2022-06-08 10:05:00|1966.4|1965.2|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|69
1654683000000|2022-06-08 10:10:00|1965.9|1964.7|1964.9|1963.7|1965.9|1964.7|1964.9|1963.7|40
1654683300000|2022-06-08 10:15:00|1965.1|1963.9|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|14
1654683600000|2022-06-08 10:20:00|1964.9|1963.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|23
1654683900000|2022-06-08 10:25:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|44
1654684200000|2022-06-08 10:30:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|70
1654684500000|2022-06-08 10:35:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|28
1654684800000|2022-06-08 10:40:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|32
1654685100000|2022-06-08 10:45:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|86
1654685400000|2022-06-08 10:50:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|134
1654685700000|2022-06-08 10:55:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|30
1654686000000|2022-06-08 11:00:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|76
1654686300000|2022-06-08 11:05:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|18
1654686600000|2022-06-08 11:10:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|45
1654686900000|2022-06-08 11:15:00|1968.4|1967.2|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|79
1654687200000|2022-06-08 11:20:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|17
1654687500000|2022-06-08 11:25:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|73
1654687800000|2022-06-08 11:30:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|46
1654688100000|2022-06-08 11:35:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|51
1654688400000|2022-06-08 11:40:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|85
1654688700000|2022-06-08 11:45:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|33
1654689000000|2022-06-08 11:50:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|39
1654689300000|2022-06-08 11:55:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|70
1654689600000|2022-06-08 12:00:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|45
1654689900000|2022-06-08 12:05:00|1966.6|1965.4|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|36
1654690200000|2022-06-08 12:10:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|47
1654690500000|2022-06-08 12:15:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|66
1654690800000|2022-06-08 12:20:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|22
1654691100000|2022-06-08 12:25:00|1967.4|1966.2|1968.4|1967.2|1968.6|1967.4|1967.4|1966.2|87
1654691400000|2022-06-08 12:30:00|1967.9|1966.7|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|100
1654691700000|2022-06-08 12:35:00|1967.1|1965.9|1967.9|1966.7|1968.1|1966.9|1966.9|1965.7|43
1654692000000|2022-06-08 12:40:00|1967.4|1966.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|54
1654692300000|2022-06-08 12:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|98
1654692600000|2022-06-08 12:50:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|44
1654692900000|2022-06-08 12:55:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|108
1654693200000|2022-06-08 13:00:00|1967.9|1966.7|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|76
1654693500000|2022-06-08 13:05:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|31
1654693800000|2022-06-08 13:10:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|33
1654694100000|2022-06-08 13:15:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|47
1654694400000|2022-06-08 13:20:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|41
1654694700000|2022-06-08 13:25:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|52
1654695000000|2022-06-08 13:30:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1965.4|1964.2|216
1654695300000|2022-06-08 13:35:00|1967.4|1966.2|1967.9|1966.7|1968.9|1967.7|1966.9|1965.7|294
1654695600000|2022-06-08 13:40:00|1968.4|1967.2|1966.9|1965.7|1968.4|1967.2|1966.4|1965.2|177
1654695900000|2022-06-08 13:45:00|1966.4|1965.2|1969.9|1968.7|1970.4|1969.2|1966.4|1965.2|301
1654696200000|2022-06-08 13:50:00|1970.1|1968.9|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|129
1654696500000|2022-06-08 13:55:00|1971.4|1970.2|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|70
1654696800000|2022-06-08 14:00:00|1969.9|1968.7|1969.4|1968.2|1970.4|1969.2|1968.4|1967.2|134
1654697100000|2022-06-08 14:05:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1968.9|1967.7|390
1654697400000|2022-06-08 14:10:00|1970.6|1969.4|1966.9|1965.7|1970.6|1969.4|1966.9|1965.7|216
1654697700000|2022-06-08 14:15:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1964.4|1963.2|489
1654698000000|2022-06-08 14:20:00|1967.4|1966.2|1968.4|1967.2|1968.9|1967.7|1966.9|1965.7|77
1654698300000|2022-06-08 14:25:00|1968.1|1966.9|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|115
1654698600000|2022-06-08 14:30:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|113
1654698900000|2022-06-08 14:35:00|1967.6|1966.4|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|44
1654699200000|2022-06-08 14:40:00|1967.1|1965.9|1966.6|1965.4|1968.4|1967.2|1965.9|1964.7|61
1654699500000|2022-06-08 14:45:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.1|1964.9|103
1654699800000|2022-06-08 14:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|97
1654700100000|2022-06-08 14:55:00|1966.4|1965.2|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|115
1654700400000|2022-06-08 15:00:00|1965.6|1964.4|1965.1|1963.9|1965.9|1964.7|1964.4|1963.2|72
1654700700000|2022-06-08 15:05:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|35
1654701000000|2022-06-08 15:10:00|1965.1|1963.9|1966.9|1965.7|1966.9|1965.7|1964.9|1963.7|98
1654701300000|2022-06-08 15:15:00|1966.4|1965.2|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|150
1654701600000|2022-06-08 15:20:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|30
1654701900000|2022-06-08 15:25:00|1968.4|1967.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|85
1654702200000|2022-06-08 15:30:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|69
1654702500000|2022-06-08 15:35:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|41
1654702800000|2022-06-08 15:40:00|1969.1|1967.9|1967.9|1966.7|1970.4|1969.2|1967.9|1966.7|27
1654703100000|2022-06-08 15:45:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|282
1654703400000|2022-06-08 15:50:00|1967.1|1965.9|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|28
1654703700000|2022-06-08 15:55:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|39
1654704000000|2022-06-08 16:00:00|1967.6|1966.4|1968.9|1967.7|1969.4|1968.2|1967.4|1966.2|50
1654704300000|2022-06-08 16:05:00|1968.6|1967.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|14
1654704600000|2022-06-08 16:10:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|15
1654704900000|2022-06-08 16:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|28
1654705200000|2022-06-08 16:20:00|1967.6|1966.4|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|45
1654705500000|2022-06-08 16:25:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|30
1654705800000|2022-06-08 16:30:00|1965.6|1964.4|1963.9|1962.7|1965.9|1964.7|1963.4|1962.2|129
1654706100000|2022-06-08 16:35:00|1963.4|1962.2|1961.9|1960.7|1963.9|1962.7|1961.9|1960.7|76
1654706400000|2022-06-08 16:40:00|1961.4|1960.2|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|84
1654706700000|2022-06-08 16:45:00|1959.9|1958.7|1961.9|1960.7|1961.9|1960.7|1959.6|1958.4|55
1654707000000|2022-06-08 16:50:00|1961.6|1960.4|1962.4|1961.2|1962.4|1961.2|1961.6|1960.4|9
1654707300000|2022-06-08 16:55:00|1961.9|1960.7|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|40
1654707600000|2022-06-08 17:00:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|30
1654707900000|2022-06-08 17:05:00|1962.1|1960.9|1963.9|1962.7|1963.9|1962.7|1961.9|1960.7|30
1654708200000|2022-06-08 17:10:00|1963.4|1962.2|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|24
1654708500000|2022-06-08 17:15:00|1963.1|1961.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|35
1654708800000|2022-06-08 17:20:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|63
1654709100000|2022-06-08 17:25:00|1962.4|1961.2|1961.4|1960.2|1962.9|1961.7|1961.4|1960.2|91
1654709400000|2022-06-08 17:30:00|1961.1|1959.9|1959.4|1958.2|1961.4|1960.2|1958.9|1957.7|58
1654709700000|2022-06-08 17:35:00|1958.9|1957.7|1958.4|1957.2|1959.1|1957.9|1958.4|1957.2|76
1654710000000|2022-06-08 17:40:00|1958.9|1957.7|1960.4|1959.2|1960.9|1959.7|1958.4|1957.2|27
1654710300000|2022-06-08 17:45:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|41
1654710600000|2022-06-08 17:50:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|40
1654710900000|2022-06-08 17:55:00|1960.6|1959.4|1960.9|1959.7|1961.9|1960.7|1960.4|1959.2|24
1654711200000|2022-06-08 18:00:00|1961.4|1960.2|1961.9|1960.7|1962.9|1961.7|1960.9|1959.7|62
1654711500000|2022-06-08 18:05:00|1962.4|1961.2|1961.9|1960.7|1962.6|1961.4|1961.4|1960.2|19
1654711800000|2022-06-08 18:10:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.1|1959.9|25
1654712100000|2022-06-08 18:15:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|29
1654712400000|2022-06-08 18:20:00|1961.6|1960.4|1962.4|1961.2|1962.9|1961.7|1961.4|1960.2|114
1654712700000|2022-06-08 18:25:00|1961.9|1960.7|1960.4|1959.2|1962.4|1961.2|1959.1|1957.9|48
1654713000000|2022-06-08 18:30:00|1960.1|1958.9|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|16
1654713300000|2022-06-08 18:35:00|1959.9|1958.7|1960.4|1959.2|1960.6|1959.4|1959.4|1958.2|23
1654713600000|2022-06-08 18:40:00|1960.6|1959.4|1962.4|1961.2|1962.4|1961.2|1960.4|1959.2|19
1654713900000|2022-06-08 18:45:00|1962.6|1961.4|1961.9|1960.7|1963.4|1962.2|1961.9|1960.7|67
1654714200000|2022-06-08 18:50:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|50
1654714500000|2022-06-08 18:55:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|12
1654714800000|2022-06-08 19:00:00|1961.4|1960.2|1960.4|1959.2|1961.9|1960.7|1960.1|1958.9|47
1654715100000|2022-06-08 19:05:00|1960.6|1959.4|1959.9|1958.7|1960.9|1959.7|1958.9|1957.7|25
1654715400000|2022-06-08 19:10:00|1959.4|1958.2|1961.4|1960.2|1961.9|1960.7|1959.4|1958.2|32
1654715700000|2022-06-08 19:15:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|10
1654716000000|2022-06-08 19:20:00|1961.6|1960.4|1963.4|1962.2|1963.4|1962.2|1961.6|1960.4|26
1654716300000|2022-06-08 19:25:00|1963.6|1962.4|1963.1|1961.9|1963.9|1962.7|1962.9|1961.7|59
1654716600000|2022-06-08 19:30:00|1962.9|1961.7|1963.6|1962.4|1963.9|1962.7|1962.4|1961.2|76
1654716900000|2022-06-08 19:35:00|1963.4|1962.2|1963.1|1961.9|1963.9|1962.7|1962.9|1961.7|26
1654717200000|2022-06-08 19:40:00|1963.4|1962.2|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|23
1654717500000|2022-06-08 19:45:00|1963.4|1962.2|1961.4|1960.2|1963.4|1962.2|1961.4|1960.2|50
1654717800000|2022-06-08 19:50:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|165
1654718100000|2022-06-08 19:55:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|92
1654718400000|2022-06-08 20:00:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|25
1654718700000|2022-06-08 20:05:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.1|1959.9|5
1654719000000|2022-06-08 20:10:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|8
1654719600000|2022-06-08 20:20:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|32
1654719900000|2022-06-08 20:25:00|1962.1|1960.9|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|9
1654720200000|2022-06-08 20:30:00|||||||||2
1654720500000|2022-06-08 20:35:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|10
1654720800000|2022-06-08 20:40:00|1961.9|1960.7|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|12
1654721100000|2022-06-08 20:45:00|1961.4|1960.2|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|179
1654721400000|2022-06-08 20:50:00|1959.9|1958.7|1961.3|1959.3|1961.3|1959.7|1959.9|1958.7|69
1654721700000|2022-06-08 20:55:00|1961.5|1959.5|1961.2|1959.2|1961.7|1959.7|1961.2|1959.2|0
1654722000000|2022-06-08 21:00:00|1961.3|1959.3|1961.4|1959.4|1961.4|1959.4|1961.2|1959.2|21
1654722300000|2022-06-08 21:05:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1654722900000|2022-06-08 21:15:00|1961.6|1959.6|1961.5|1959.5|1961.6|1959.6|1961.5|1959.5|0
1654723200000|2022-06-08 21:20:00|1961.6|1959.6|1961.5|1959.5|1961.6|1959.6|1961.4|1959.4|0
1654723500000|2022-06-08 21:25:00|1961.4|1959.4|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1654723800000|2022-06-08 21:30:00|1961.4|1959.4|1961.2|1959.2|1961.4|1959.4|1961.2|1959.2|0
1654724100000|2022-06-08 21:35:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1654724700000|2022-06-08 21:45:00|1961.2|1959.2|1961.2|1959.2|1961.3|1959.3|1961.2|1959.2|0
1654725000000|2022-06-08 21:50:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1654725300000|2022-06-08 21:55:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1654725600000|2022-06-08 22:00:00|1961.1|1959.1|1960|1958|1961.2|1959.2|1960|1958|0
1654725900000|2022-06-08 22:05:00|1960.1|1958.1|1960.4|1958.4|1960.4|1958.4|1960.1|1958.1|0
1654726200000|2022-06-08 22:10:00|1960.2|1958.2|1960.4|1958.4|1960.4|1958.4|1960.2|1958.2|0
1654726500000|2022-06-08 22:15:00|1960.5|1958.5|1960.4|1958.4|1960.5|1958.5|1960.4|1958.4|0
1654726800000|2022-06-08 22:20:00|1960.5|1958.5|1960.6|1958.6|1960.6|1958.6|1960.4|1958.4|0
1654727100000|2022-06-08 22:25:00|1960.7|1958.7|1962.7|1960.7|1963|1961|1960.7|1958.7|0
1654727400000|2022-06-08 22:30:00|1963|1961|1962.9|1960.9|1963.3|1961.3|1962.5|1960.5|0
1654727700000|2022-06-08 22:35:00|1962.8|1960.8|1963|1961|1963.2|1961.2|1962.8|1960.8|0
1654728000000|2022-06-08 22:40:00|1963.3|1961.3|1963.3|1961.3|1963.6|1961.6|1963.3|1961.3|0
1654728300000|2022-06-08 22:45:00|1963.6|1961.6|1963.3|1961.3|1963.6|1961.6|1962.9|1960.9|0
1654728600000|2022-06-08 22:50:00|1963.1|1961.1|1962.9|1960.9|1963.1|1961.1|1962.9|1960.9|0
1654728900000|2022-06-08 22:55:00|1963|1961|1962.8|1960.8|1963|1961|1962.6|1960.6|0
1654729200000|2022-06-08 23:00:00|1962.7|1960.7|1962.6|1960.6|1962.8|1960.8|1962.5|1960.5|0
1654729500000|2022-06-08 23:05:00|1962.7|1960.7|1962.6|1960.6|1962.7|1960.7|1962.6|1960.6|0
1654729800000|2022-06-08 23:10:00|1962.7|1960.7|1963.3|1961.3|1963.8|1961.8|1962.6|1960.6|0
1654730100000|2022-06-08 23:15:00|1963.4|1961.4|1963.6|1961.6|1963.9|1961.9|1963.4|1961.4|0
1654730400000|2022-06-08 23:20:00|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|0
1654730700000|2022-06-08 23:25:00|1963.4|1961.4|1962.2|1960.2|1963.4|1961.4|1961.6|1959.6|0
1654731000000|2022-06-08 23:30:00|1962.5|1960.5|1964.7|1962.7|1965.2|1963.2|1962.5|1960.5|0
1654731300000|2022-06-08 23:35:00|1964.6|1962.6|1963.8|1961.8|1964.7|1962.7|1963|1961|0
1654731600000|2022-06-08 23:40:00|1963.6|1961.6|1966.1|1964.1|1966.4|1964.4|1963.1|1961.1|0
1654731900000|2022-06-08 23:45:00|1966|1964|1965.9|1964.7|1966|1964.7|1963.9|1962.7|1040
1654732200000|2022-06-08 23:50:00|1965.4|1964.2|1960.4|1959.2|1965.9|1964.7|1960.4|1959.2|654
1654732500000|2022-06-08 23:55:00|1959.9|1958.7|1963.4|1962.2|1963.4|1962.2|1959.4|1958.2|457
1654732800000|2022-06-09 00:00:00|1963.2|1962.4|1966.7|1965.9|1970.2|1969.4|1963.2|1962.4|2292
1654733100000|2022-06-09 00:05:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1965.7|1964.9|944
1654733400000|2022-06-09 00:10:00|1968.7|1967.9|1971.7|1970.9|1971.7|1970.9|1968.7|1967.9|693
1654733700000|2022-06-09 00:15:00|1972.2|1971.4|1973.7|1972.9|1973.7|1972.9|1971.2|1970.4|918
1654734000000|2022-06-09 00:20:00|1973.2|1972.4|1975.7|1974.9|1976.2|1975.4|1972.7|1971.9|783
1654734300000|2022-06-09 00:25:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1973.9|1973.1|314
1654734600000|2022-06-09 00:30:00|1974.7|1973.9|1974.7|1973.9|1975.7|1974.9|1973.2|1972.4|451
1654734900000|2022-06-09 00:35:00|1975.2|1974.4|1973.7|1972.9|1975.7|1974.9|1972.7|1971.9|564
1654735200000|2022-06-09 00:40:00|1973.2|1972.4|1972.7|1971.9|1973.2|1972.4|1972.2|1971.4|305
1654735500000|2022-06-09 00:45:00|1972.9|1972.1|1974.7|1973.9|1974.7|1973.9|1972.7|1971.9|246
1654735800000|2022-06-09 00:50:00|1974.2|1973.4|1976.2|1975.4|1976.7|1975.9|1974.2|1973.4|396
1654736100000|2022-06-09 00:55:00|1976.7|1975.9|1975.2|1974.4|1976.7|1975.9|1975.2|1974.4|277
1654736400000|2022-06-09 01:00:00|1974.7|1973.9|1973.2|1972.4|1974.7|1973.9|1972.7|1971.9|516
1654736700000|2022-06-09 01:05:00|1972.7|1971.9|1974.2|1973.4|1974.2|1973.4|1972.2|1971.4|449
1654737000000|2022-06-09 01:10:00|1973.7|1972.9|1973.2|1972.4|1974.2|1973.4|1972.2|1971.4|472
1654737300000|2022-06-09 01:15:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1973.2|1972.4|250
1654737600000|2022-06-09 01:20:00|1973.2|1972.4|1972.7|1971.9|1973.7|1972.9|1972.7|1971.9|220
1654737900000|2022-06-09 01:25:00|1972.2|1971.4|1970.2|1969.4|1972.2|1971.4|1969.7|1968.9|687
1654738200000|2022-06-09 01:30:00|1970.7|1969.9|1972.2|1971.4|1972.7|1971.9|1969.7|1968.9|469
1654738500000|2022-06-09 01:35:00|1972.7|1971.9|1970.2|1969.4|1973.2|1972.4|1970.2|1969.4|445
1654738800000|2022-06-09 01:40:00|1970.4|1969.6|1970.7|1969.9|1972.2|1971.4|1970.2|1969.4|282
1654739100000|2022-06-09 01:45:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.2|1968.4|347
1654739400000|2022-06-09 01:50:00|1970.7|1969.9|1971.2|1970.4|1971.7|1970.9|1970.2|1969.4|173
1654739700000|2022-06-09 01:55:00|1971.7|1970.9|1971.2|1970.4|1972.2|1971.4|1970.7|1969.9|124
1654740000000|2022-06-09 02:00:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|260
1654740300000|2022-06-09 02:05:00|1972.7|1971.9|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|284
1654740600000|2022-06-09 02:10:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1973.2|1972.4|247
1654740900000|2022-06-09 02:15:00|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|179
1654741200000|2022-06-09 02:20:00|1973.7|1972.9|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|181
1654741500000|2022-06-09 02:25:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|155
1654741800000|2022-06-09 02:30:00|1974.2|1973.4|1974.2|1973.4|1974.4|1973.6|1973.7|1972.9|153
1654742100000|2022-06-09 02:35:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|144
1654742400000|2022-06-09 02:40:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|48
1654742700000|2022-06-09 02:45:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|124
1654743000000|2022-06-09 02:50:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|179
1654743300000|2022-06-09 02:55:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|170
1654743600000|2022-06-09 03:00:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|148
1654743900000|2022-06-09 03:05:00|1975.4|1974.6|1975.2|1974.4|1975.4|1974.6|1975.2|1974.4|39
1654744200000|2022-06-09 03:10:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|75
1654744500000|2022-06-09 03:15:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|113
1654744800000|2022-06-09 03:20:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|164
1654745100000|2022-06-09 03:25:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|169
1654745400000|2022-06-09 03:30:00|1975.7|1974.9|1976.2|1975.4|1977.2|1976.4|1975.2|1974.4|817
1654745700000|2022-06-09 03:35:00|1976.7|1975.9|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|239
1654746000000|2022-06-09 03:40:00|1975.7|1974.9|1975.2|1974.4|1976.2|1975.4|1974.7|1973.9|412
1654746300000|2022-06-09 03:45:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|319
1654746600000|2022-06-09 03:50:00|1974.9|1974.1|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|203
1654746900000|2022-06-09 03:55:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1973.7|1972.9|531
1654747200000|2022-06-09 04:00:00|1973.9|1973.1|1974.2|1973.4|1974.2|1973.4|1973.7|1972.9|275
1654747500000|2022-06-09 04:05:00|||||||||40
1654747800000|2022-06-09 04:10:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.2|1973.4|350
1654748100000|2022-06-09 04:15:00|1974.9|1974.1|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|244
1654748400000|2022-06-09 04:20:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|189
1654748700000|2022-06-09 04:25:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|65
1654749000000|2022-06-09 04:30:00|||||||||70
1654749300000|2022-06-09 04:35:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|373
1654749600000|2022-06-09 04:40:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|92
1654749900000|2022-06-09 04:45:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|405
1654750200000|2022-06-09 04:50:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|137
1654750500000|2022-06-09 04:55:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|395
1654750800000|2022-06-09 05:00:00|1976.7|1975.9|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|300
1654751100000|2022-06-09 05:05:00|1977.2|1976.4|1978.2|1977.4|1978.7|1977.9|1977.2|1976.4|348
1654751400000|2022-06-09 05:10:00|1978.4|1977.6|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|514
1654751700000|2022-06-09 05:15:00|1977.2|1976.4|1977.2|1976.4|1977.7|1976.9|1977.2|1976.4|198
1654752000000|2022-06-09 05:20:00|1976.7|1975.9|1977.2|1976.4|1977.7|1976.9|1976.7|1975.9|723
1654752300000|2022-06-09 05:25:00|1977.7|1976.9|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|472
1654752600000|2022-06-09 05:30:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|564
1654752900000|2022-06-09 05:35:00|1977.4|1976.6|1975.2|1974.4|1977.7|1976.9|1975.2|1974.4|884
1654753200000|2022-06-09 05:40:00|1975.7|1974.9|1973.2|1972.4|1975.7|1974.9|1972.2|1971.4|1374
1654753500000|2022-06-09 05:45:00|1973.7|1972.9|1972.4|1971.6|1973.7|1972.9|1971.7|1970.9|1009
1654753800000|2022-06-09 05:50:00|1972.7|1971.9|1971.7|1970.9|1973.2|1972.4|1971.7|1970.9|587
1654754100000|2022-06-09 05:55:00|1971.9|1971.1|1969.7|1968.9|1972.7|1971.9|1969.7|1968.9|2946
1654754400000|2022-06-09 06:00:00|1968.7|1967.9|1971.2|1970.4|1972.7|1971.9|1968.7|1967.9|4738
1654754700000|2022-06-09 06:05:00|1971.4|1970.6|1973.5|1971.5|1973.6|1971.9|1970.2|1969.4|1324
1654755000000|2022-06-09 06:10:00|1973.4|1971.4|1973.3|1971.3|1974.2|1972.2|1971.1|1969.1|4
1654755300000|2022-06-09 06:15:00|1973.1|1971.1|1973.1|1971.1|1974|1972|1973.1|1971.1|350
1654755600000|2022-06-09 06:20:00|1972.9|1970.9|1972.8|1970.8|1973.4|1971.4|1972.3|1970.3|0
1654755900000|2022-06-09 06:25:00|1972.7|1970.7|1972.7|1970.7|1972.8|1970.8|1971.9|1969.9|0
1654756200000|2022-06-09 06:30:00|1972.8|1970.8|1972.7|1970.7|1973.1|1971.1|1972.1|1970.1|0
1654756500000|2022-06-09 06:35:00|1972.8|1970.8|1973.8|1971.8|1973.8|1971.8|1972.8|1970.8|0
1654756800000|2022-06-09 06:40:00|1974|1972|1973.5|1971.5|1974.1|1972.1|1973.4|1971.4|0
1654757100000|2022-06-09 06:45:00|1973.4|1971.4|1973.5|1971.5|1974.2|1972.2|1973.4|1971.4|0
1654757400000|2022-06-09 06:50:00|1973.6|1971.6|1973.4|1971.4|1973.9|1971.9|1972.8|1970.8|0
1654757700000|2022-06-09 06:55:00|1973.5|1971.5|1975.1|1973.1|1975.1|1973.1|1973.5|1971.5|0
1654758000000|2022-06-09 07:00:00|1974.9|1972.9|1974.8|1972.8|1975.6|1973.6|1972.7|1970.7|0
1654758300000|2022-06-09 07:05:00|1974.7|1972.7|1976|1974|1976.8|1974.8|1974.5|1972.5|0
1654758600000|2022-06-09 07:10:00|1975.9|1973.9|1974.3|1972.3|1976.2|1974.2|1974.2|1972.2|0
1654758900000|2022-06-09 07:15:00|1974|1972|1973.7|1971.7|1975.1|1973.1|1973.5|1971.5|0
1654759200000|2022-06-09 07:20:00|1973.6|1971.6|1974.8|1972.8|1975.3|1973.3|1973.4|1971.4|0
1654759500000|2022-06-09 07:25:00|1974.7|1972.7|1974.2|1972.2|1975.1|1973.1|1973.5|1971.5|0
1654759800000|2022-06-09 07:30:00|1974|1972|1968.9|1967.7|1974.1|1972.1|1968.4|1967.2|495
1654760100000|2022-06-09 07:35:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|121
1654760400000|2022-06-09 07:40:00|1969.1|1967.9|1970.6|1969.4|1970.9|1969.7|1968.9|1967.7|134
1654760700000|2022-06-09 07:45:00|1970.9|1969.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|24
1654761000000|2022-06-09 07:50:00|1971.6|1970.4|1972.4|1971.2|1972.9|1971.7|1971.6|1970.4|53
1654761300000|2022-06-09 07:55:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|42
1654761600000|2022-06-09 08:00:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1971.4|1970.2|337
1654761900000|2022-06-09 08:05:00|1972.4|1971.2|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|43
1654762200000|2022-06-09 08:10:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|49
1654762500000|2022-06-09 08:15:00|1971.4|1970.2|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|51
1654762800000|2022-06-09 08:20:00|1972.1|1970.9|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|30
1654763100000|2022-06-09 08:25:00|1972.9|1971.7|1972.9|1971.7|1973.1|1971.9|1972.4|1971.2|27
1654763400000|2022-06-09 08:30:00|1973.1|1971.9|1975.4|1974.2|1975.4|1974.2|1973.1|1971.9|90
1654763700000|2022-06-09 08:35:00|1975.1|1973.9|1976.1|1974.9|1976.9|1975.7|1975.1|1973.9|132
1654764000000|2022-06-09 08:40:00|1976.4|1975.2|1975.6|1974.4|1976.4|1975.2|1975.6|1974.4|79
1654764300000|2022-06-09 08:45:00|1975.9|1974.7|1978.4|1977.2|1978.4|1977.2|1975.9|1974.7|173
1654764600000|2022-06-09 08:50:00|1978.9|1977.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|212
1654764900000|2022-06-09 08:55:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|201
1654765200000|2022-06-09 09:00:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|134
1654765500000|2022-06-09 09:05:00|1978.4|1977.2|1977.4|1976.2|1978.4|1977.2|1977.1|1975.9|114
1654765800000|2022-06-09 09:10:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|317
1654766100000|2022-06-09 09:15:00|1976.9|1975.7|1976.9|1975.7|1977.9|1976.7|1976.4|1975.2|82
1654766400000|2022-06-09 09:20:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.9|1975.7|53
1654766700000|2022-06-09 09:25:00|1976.9|1975.7|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|8
1654767000000|2022-06-09 09:30:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|38
1654767300000|2022-06-09 09:35:00|1977.4|1976.2|1977.4|1976.2|1977.6|1976.4|1977.4|1976.2|38
1654767600000|2022-06-09 09:40:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|28
1654767900000|2022-06-09 09:45:00|1977.6|1976.4|1977.4|1976.2|1977.6|1976.4|1976.9|1975.7|33
1654768200000|2022-06-09 09:50:00|1977.1|1975.9|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|51
1654768500000|2022-06-09 09:55:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1974.9|1973.7|133
1654768800000|2022-06-09 10:00:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|37
1654769100000|2022-06-09 10:05:00|1975.4|1974.2|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|118
1654769400000|2022-06-09 10:10:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|84
1654769700000|2022-06-09 10:15:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|35
1654770000000|2022-06-09 10:20:00|1976.4|1975.2|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|59
1654770300000|2022-06-09 10:25:00|1977.4|1976.2|1977.9|1976.7|1978.1|1976.9|1977.4|1976.2|48
1654770600000|2022-06-09 10:30:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|10
1654770900000|2022-06-09 10:35:00|1977.6|1976.4|1976.4|1975.2|1977.9|1976.7|1975.6|1974.4|211
1654771200000|2022-06-09 10:40:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|70
1654771500000|2022-06-09 10:45:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|156
1654771800000|2022-06-09 10:50:00|1976.1|1974.9|1976.9|1975.7|1977.4|1976.2|1976.1|1974.9|81
1654772100000|2022-06-09 10:55:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|64
1654772400000|2022-06-09 11:00:00|1975.4|1974.2|1976.4|1975.2|1976.9|1975.7|1975.4|1974.2|91
1654772700000|2022-06-09 11:05:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|34
1654773000000|2022-06-09 11:10:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|24
1654773300000|2022-06-09 11:15:00|1976.6|1975.4|1975.9|1974.7|1976.6|1975.4|1975.9|1974.7|10
1654773600000|2022-06-09 11:20:00|1976.1|1974.9|1977.1|1975.9|1979.4|1978.2|1975.9|1974.7|330
1654773900000|2022-06-09 11:25:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|37
1654774200000|2022-06-09 11:30:00|1976.1|1974.9|1974.9|1973.7|1976.9|1975.7|1974.4|1973.2|116
1654774500000|2022-06-09 11:35:00|1974.6|1973.4|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|23
1654774800000|2022-06-09 11:40:00|||||||||51
1654775100000|2022-06-09 11:45:00|1975.4|1974.2|1973.4|1972.2|1977.9|1976.7|1972.9|1971.7|243
1654775400000|2022-06-09 11:50:00|1972.9|1971.7|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|140
1654775700000|2022-06-09 11:55:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|168
1654776000000|2022-06-09 12:00:00|1972.9|1971.7|1974.4|1973.2|1974.9|1973.7|1972.9|1971.7|163
1654776300000|2022-06-09 12:05:00|1974.1|1972.9|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|376
1654776600000|2022-06-09 12:10:00|1972.9|1971.7|1972.6|1971.4|1974.4|1973.2|1972.4|1971.2|111
1654776900000|2022-06-09 12:15:00|1972.4|1971.2|1972.1|1970.9|1972.9|1971.7|1971.9|1970.7|386
1654777200000|2022-06-09 12:20:00|1972.4|1971.2|1970.9|1969.7|1972.4|1971.2|1970.9|1969.7|77
1654777500000|2022-06-09 12:25:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1969.4|1968.2|180
1654777800000|2022-06-09 12:30:00|1971.1|1969.9|1971.1|1969.9|1972.9|1971.7|1970.4|1969.2|130
1654778100000|2022-06-09 12:35:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1968.9|1967.7|58
1654778400000|2022-06-09 12:40:00|1970.1|1968.9|1967.9|1966.7|1970.4|1969.2|1967.9|1966.7|108
1654778700000|2022-06-09 12:45:00|1968.1|1966.9|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|56
1654779000000|2022-06-09 12:50:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|102
1654779300000|2022-06-09 12:55:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|113
1654779600000|2022-06-09 13:00:00|1967.6|1966.4|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|240
1654779900000|2022-06-09 13:05:00|1968.6|1967.4|1967.1|1965.9|1968.9|1967.7|1966.9|1965.7|84
1654780200000|2022-06-09 13:10:00|1966.9|1965.7|1966.9|1965.7|1969.9|1968.7|1966.9|1965.7|189
1654780500000|2022-06-09 13:15:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|78
1654780800000|2022-06-09 13:20:00|1967.1|1965.9|1968.1|1966.9|1968.4|1967.2|1967.1|1965.9|60
1654781100000|2022-06-09 13:25:00|1968.4|1967.2|1968.6|1967.4|1969.1|1967.9|1967.9|1966.7|160
1654781400000|2022-06-09 13:30:00|1968.9|1967.7|1968.9|1967.7|1969.9|1968.7|1965.4|1964.2|496
1654781700000|2022-06-09 13:35:00|1969.4|1968.2|1965.9|1964.7|1969.9|1968.7|1965.9|1964.7|246
1654782000000|2022-06-09 13:40:00|1966.1|1964.9|1965.9|1964.7|1967.9|1966.7|1964.6|1963.4|352
1654782300000|2022-06-09 13:45:00|1965.6|1964.4|1966.4|1965.2|1968.4|1967.2|1964.9|1963.7|286
1654782600000|2022-06-09 13:50:00|1966.6|1965.4|1969.4|1968.2|1970.4|1969.2|1966.4|1965.2|384
1654782900000|2022-06-09 13:55:00|1968.9|1967.7|1969.9|1968.7|1970.4|1969.2|1968.4|1967.2|193
1654783200000|2022-06-09 14:00:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1967.9|1966.7|157
1654783500000|2022-06-09 14:05:00|1968.6|1967.4|1966.6|1965.4|1968.9|1967.7|1966.4|1965.2|308
1654783800000|2022-06-09 14:10:00|1966.4|1965.2|1967.4|1966.2|1967.4|1966.2|1964.9|1963.7|261
1654784100000|2022-06-09 14:15:00|1967.1|1965.9|1969.4|1968.2|1969.9|1968.7|1967.1|1965.9|137
1654784400000|2022-06-09 14:20:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|166
1654784700000|2022-06-09 14:25:00|1970.1|1968.9|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|117
1654785000000|2022-06-09 14:30:00|1971.1|1969.9|1970.4|1969.2|1971.9|1970.7|1969.4|1968.2|177
1654785300000|2022-06-09 14:35:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|203
1654785600000|2022-06-09 14:40:00|1970.4|1969.2|1969.4|1968.2|1970.9|1969.7|1968.4|1967.2|248
1654785900000|2022-06-09 14:45:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|149
1654786200000|2022-06-09 14:50:00|1969.1|1967.9|1967.9|1966.7|1969.4|1968.2|1967.4|1966.2|201
1654786500000|2022-06-09 14:55:00|1967.4|1966.2|1969.9|1968.7|1970.4|1969.2|1967.4|1966.2|276
1654786800000|2022-06-09 15:00:00|1969.4|1968.2|1967.9|1966.7|1970.4|1969.2|1967.4|1966.2|212
1654787100000|2022-06-09 15:05:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|218
1654787400000|2022-06-09 15:10:00|1968.1|1966.9|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|191
1654787700000|2022-06-09 15:15:00|1969.1|1967.9|1968.4|1967.2|1969.1|1967.9|1967.9|1966.7|216
1654788000000|2022-06-09 15:20:00|1968.9|1967.7|1969.4|1968.2|1969.9|1968.7|1968.4|1967.2|118
1654788300000|2022-06-09 15:25:00|1969.6|1968.4|1967.4|1966.2|1969.9|1968.7|1967.4|1966.2|110
1654788600000|2022-06-09 15:30:00|1966.9|1965.7|1967.4|1966.2|1968.4|1967.2|1966.4|1965.2|129
1654788900000|2022-06-09 15:35:00|1967.6|1966.4|1967.9|1966.7|1968.6|1967.4|1966.9|1965.7|85
1654789200000|2022-06-09 15:40:00|1967.6|1966.4|1968.9|1967.7|1969.9|1968.7|1967.6|1966.4|191
1654789500000|2022-06-09 15:45:00|1968.6|1967.4|1966.9|1965.7|1968.9|1967.7|1966.4|1965.2|94
1654789800000|2022-06-09 15:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|61
1654790100000|2022-06-09 15:55:00|1967.1|1965.9|1967.6|1966.4|1967.9|1966.7|1966.9|1965.7|42
1654790400000|2022-06-09 16:00:00|1967.9|1966.7|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|50
1654790700000|2022-06-09 16:05:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|94
1654791000000|2022-06-09 16:10:00|1965.4|1964.2|1965.6|1964.4|1965.9|1964.7|1964.6|1963.4|94
1654791300000|2022-06-09 16:15:00|1965.4|1964.2|1965.9|1964.7|1966.1|1964.9|1964.9|1963.7|44
1654791600000|2022-06-09 16:20:00|1966.1|1964.9|1966.4|1965.2|1967.4|1966.2|1965.9|1964.7|42
1654791900000|2022-06-09 16:25:00|1966.6|1965.4|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|56
1654792200000|2022-06-09 16:30:00|1967.6|1966.4|1967.9|1966.7|1968.1|1966.9|1966.6|1965.4|77
1654792500000|2022-06-09 16:35:00|1967.6|1966.4|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|28
1654792800000|2022-06-09 16:40:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.4|1966.2|28
1654793100000|2022-06-09 16:45:00|1968.6|1967.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|20
1654793400000|2022-06-09 16:50:00|1967.4|1966.2|1967.4|1966.2|1968.6|1967.4|1967.4|1966.2|38
1654793700000|2022-06-09 16:55:00|1967.9|1966.7|1969.1|1967.9|1969.4|1968.2|1967.1|1965.9|115
1654794000000|2022-06-09 17:00:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|45
1654794300000|2022-06-09 17:05:00|1969.1|1967.9|1968.9|1967.7|1969.9|1968.7|1968.6|1967.4|38
1654794600000|2022-06-09 17:10:00|1968.4|1967.2|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|129
1654794900000|2022-06-09 17:15:00|1969.4|1968.2|1969.4|1968.2|1969.6|1968.4|1968.9|1967.7|80
1654795200000|2022-06-09 17:20:00|1969.1|1967.9|1967.4|1966.2|1969.6|1968.4|1967.4|1966.2|43
1654795500000|2022-06-09 17:25:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|52
1654795800000|2022-06-09 17:30:00|1966.6|1965.4|1965.9|1964.7|1966.6|1965.4|1965.4|1964.2|35
1654796100000|2022-06-09 17:35:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|43
1654796400000|2022-06-09 17:40:00|1965.6|1964.4|1964.4|1963.2|1965.9|1964.7|1964.4|1963.2|25
1654796700000|2022-06-09 17:45:00|1964.6|1963.4|1965.4|1964.2|1965.4|1964.2|1964.4|1963.2|30
1654797000000|2022-06-09 17:50:00|1965.1|1963.9|1965.4|1964.2|1965.6|1964.4|1965.1|1963.9|3
1654797300000|2022-06-09 17:55:00|1965.1|1963.9|1967.4|1966.2|1967.4|1966.2|1965.1|1963.9|24
1654797600000|2022-06-09 18:00:00|1967.1|1965.9|1965.9|1964.7|1967.4|1966.2|1965.4|1964.2|22
1654797900000|2022-06-09 18:05:00|1965.6|1964.4|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|21
1654798200000|2022-06-09 18:10:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1964.6|1963.4|39
1654798500000|2022-06-09 18:15:00|1965.4|1964.2|1965.6|1964.4|1965.9|1964.7|1965.4|1964.2|7
1654798800000|2022-06-09 18:20:00|1965.4|1964.2|1963.9|1962.7|1965.9|1964.7|1963.9|1962.7|54
1654799100000|2022-06-09 18:25:00|1963.6|1962.4|1964.9|1963.7|1965.4|1964.2|1963.4|1962.2|13
1654799400000|2022-06-09 18:30:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|32
1654799700000|2022-06-09 18:35:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.6|1961.4|60
1654800000000|2022-06-09 18:40:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|32
1654800300000|2022-06-09 18:45:00|1962.1|1960.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|12
1654800600000|2022-06-09 18:50:00|1963.1|1961.9|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|13
1654800900000|2022-06-09 18:55:00|1963.1|1961.9|1961.6|1960.4|1963.9|1962.7|1961.4|1960.2|37
1654801200000|2022-06-09 19:00:00|1961.4|1960.2|1959.4|1958.2|1961.9|1960.7|1959.4|1958.2|177
1654801500000|2022-06-09 19:05:00|1959.1|1957.9|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|127
1654801800000|2022-06-09 19:10:00|1958.1|1956.9|1957.4|1956.2|1958.9|1957.7|1957.4|1956.2|72
1654802100000|2022-06-09 19:15:00|1956.9|1955.7|1958.4|1957.2|1958.9|1957.7|1956.9|1955.7|139
1654802400000|2022-06-09 19:20:00|1958.6|1957.4|1958.4|1957.2|1959.1|1957.9|1957.4|1956.2|38
1654802700000|2022-06-09 19:25:00|1958.1|1956.9|1955.9|1954.7|1958.1|1956.9|1955.9|1954.7|58
1654803000000|2022-06-09 19:30:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|87
1654803300000|2022-06-09 19:35:00|1955.9|1954.7|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|67
1654803600000|2022-06-09 19:40:00|1955.4|1954.2|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|211
1654803900000|2022-06-09 19:45:00|1953.4|1952.2|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|174
1654804200000|2022-06-09 19:50:00|1952.4|1951.2|1953.4|1952.2|1954.9|1953.7|1951.9|1950.7|126
1654804500000|2022-06-09 19:55:00|1953.9|1952.7|1950.6|1949.4|1954.1|1952.9|1950.4|1949.2|270
1654804800000|2022-06-09 20:00:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|49
1654805100000|2022-06-09 20:05:00|1951.9|1950.7|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|8
1654805400000|2022-06-09 20:10:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|18
1654805700000|2022-06-09 20:15:00|1952.9|1951.7|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|73
1654806000000|2022-06-09 20:20:00|1952.6|1951.4|1953.4|1952.2|1953.9|1952.7|1952.6|1951.4|40
1654806300000|2022-06-09 20:25:00|1953.6|1952.4|1953.4|1952.2|1953.6|1952.4|1953.4|1952.2|0
1654806600000|2022-06-09 20:30:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|2
1654806900000|2022-06-09 20:35:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|2
1654807200000|2022-06-09 20:40:00|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|1953.1|1951.9|8
1654807500000|2022-06-09 20:45:00|1953.6|1952.4|1954.4|1953.2|1954.4|1953.2|1953.6|1952.4|25
1654807800000|2022-06-09 20:50:00|1954.1|1952.9|1954.9|1952.9|1954.9|1953.2|1953.4|1952.2|46
1654808100000|2022-06-09 20:55:00|1955|1953|1955.5|1953.5|1956|1954|1954.9|1952.9|0
1654808400000|2022-06-09 21:00:00|1955.2|1953.2|1955.2|1953.2|1955.5|1953.5|1955.1|1953.1|5
1654808700000|2022-06-09 21:05:00|1955.1|1953.1|1955.2|1953.2|1955.4|1953.4|1955.1|1953.1|0
1654809000000|2022-06-09 21:10:00|1955.3|1953.3|1955.5|1953.5|1955.6|1953.6|1954.9|1952.9|0
1654809300000|2022-06-09 21:15:00|1955.7|1953.7|1955.4|1953.4|1955.8|1953.8|1955.2|1953.2|0
1654809600000|2022-06-09 21:20:00|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.4|1953.4|0
1654809900000|2022-06-09 21:25:00|1955.4|1953.4|1955.4|1953.4|1955.6|1953.6|1955.4|1953.4|0
1654810200000|2022-06-09 21:30:00|1955.5|1953.5|1955.5|1953.5|1955.6|1953.6|1955.4|1953.4|0
1654810500000|2022-06-09 21:35:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1955.5|1953.5|0
1654810800000|2022-06-09 21:40:00|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|0
1654811100000|2022-06-09 21:45:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1955.5|1953.5|0
1654811400000|2022-06-09 21:50:00|1955.7|1953.7|1955.6|1953.6|1955.7|1953.7|1955.6|1953.6|0
1654811700000|2022-06-09 21:55:00|1955.5|1953.5|1956|1954|1956.2|1954.2|1955.4|1953.4|0
1654812000000|2022-06-09 22:00:00|1956.2|1954.2|1957.8|1955.8|1958.5|1956.5|1955.7|1953.7|0
1654812300000|2022-06-09 22:05:00|1957.7|1955.7|1957.7|1955.7|1957.8|1955.8|1957.6|1955.6|0
1654812600000|2022-06-09 22:10:00|1957.4|1955.4|1957.3|1955.3|1957.6|1955.6|1957.3|1955.3|0
1654812900000|2022-06-09 22:15:00|1957.2|1955.2|1957.3|1955.3|1957.3|1955.3|1956.9|1954.9|0
1654813200000|2022-06-09 22:20:00|1957.2|1955.2|1957|1955|1957.2|1955.2|1957|1955|0
1654813500000|2022-06-09 22:25:00|1957.1|1955.1|1957.1|1955.1|1957.1|1955.1|1956.9|1954.9|0
1654813800000|2022-06-09 22:30:00|1957|1955|1957|1955|1957.1|1955.1|1956.9|1954.9|0
1654814700000|2022-06-09 22:45:00|1957.3|1955.3|1957.7|1955.7|1957.7|1955.7|1957.3|1955.3|0
1654815000000|2022-06-09 22:50:00|1958|1956|1957.1|1955.1|1958|1956|1957.1|1955.1|0
1654815300000|2022-06-09 22:55:00|1957.2|1955.2|1957.1|1955.1|1957.2|1955.2|1957.1|1955.1|0
1654815600000|2022-06-09 23:00:00|1957.3|1955.3|1958|1956|1958|1956|1957.3|1955.3|0
1654816200000|2022-06-09 23:10:00|1957.9|1955.9|1957.8|1955.8|1957.9|1955.9|1957.6|1955.6|0
1654816500000|2022-06-09 23:15:00|1957.7|1955.7|1959.5|1957.5|1959.5|1957.5|1957.3|1955.3|0
1654816800000|2022-06-09 23:20:00|1959.6|1957.6|1959.4|1957.4|1960.2|1958.2|1959.3|1957.3|0
1654817100000|2022-06-09 23:25:00|1959.3|1957.3|1960.1|1958.1|1960.4|1958.4|1958.6|1956.6|0
1654817400000|2022-06-09 23:30:00|1959.9|1957.9|1961|1959|1961.9|1959.9|1959.5|1957.5|0
1654817700000|2022-06-09 23:35:00|1960.7|1958.7|1960.9|1958.9|1961|1959|1959.7|1957.7|0
1654818000000|2022-06-09 23:40:00|1960.7|1958.7|1958.9|1956.9|1960.9|1958.9|1958|1956|0
1654818300000|2022-06-09 23:45:00|1959.1|1957.1|1952.9|1951.7|1959.1|1957.1|1951.4|1950.2|1102
1654818600000|2022-06-09 23:50:00|1952.4|1951.2|1950.4|1949.2|1952.4|1951.2|1950.1|1948.9|512
1654818900000|2022-06-09 23:55:00|1949.9|1948.7|1951.4|1950.2|1951.4|1950.2|1949.4|1948.2|451
1654819200000|2022-06-10 00:00:00|1951.2|1950.4|1955.2|1954.4|1955.2|1954.4|1948.7|1947.9|3158
1654819500000|2022-06-10 00:05:00|1954.9|1954.1|1952.2|1951.4|1955.2|1954.4|1951.7|1950.9|1062
1654819800000|2022-06-10 00:10:00|1951.7|1950.9|1949.7|1948.9|1951.7|1950.9|1947.7|1946.9|1488
1654820100000|2022-06-10 00:15:00|1950.2|1949.4|1947.7|1946.9|1951.2|1950.4|1946.9|1946.1|941
1654820400000|2022-06-10 00:20:00|1947.4|1946.6|1946.7|1945.9|1950.2|1949.4|1946.7|1945.9|1028
1654820700000|2022-06-10 00:25:00|1946.2|1945.4|1946.7|1945.9|1949.2|1948.4|1946.2|1945.4|852
1654821000000|2022-06-10 00:30:00|1946.2|1945.4|1948.7|1947.9|1949.2|1948.4|1945.2|1944.4|895
1654821300000|2022-06-10 00:35:00|1949.2|1948.4|1950.2|1949.4|1950.2|1949.4|1948.2|1947.4|656
1654821600000|2022-06-10 00:40:00|1949.7|1948.9|1951.7|1950.9|1952.2|1951.4|1949.7|1948.9|408
1654821900000|2022-06-10 00:45:00|1951.2|1950.4|1949.7|1948.9|1952.2|1951.4|1949.7|1948.9|373
1654822200000|2022-06-10 00:50:00|1950.2|1949.4|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|291
1654822500000|2022-06-10 00:55:00|1948.9|1948.1|1947.7|1946.9|1949.2|1948.4|1947.2|1946.4|629
1654822800000|2022-06-10 01:00:00|1948.2|1947.4|1947.2|1946.4|1948.7|1947.9|1946.2|1945.4|588
1654823100000|2022-06-10 01:05:00|1946.7|1945.9|1946.7|1945.9|1947.2|1946.4|1945.7|1944.9|433
1654823400000|2022-06-10 01:10:00|1946.2|1945.4|1946.7|1945.9|1947.2|1946.4|1945.2|1944.4|384
1654823700000|2022-06-10 01:15:00|1946.2|1945.4|1946.2|1945.4|1947.2|1946.4|1945.7|1944.9|336
1654824000000|2022-06-10 01:20:00|1945.7|1944.9|1946.2|1945.4|1946.7|1945.9|1944.7|1943.9|516
1654824300000|2022-06-10 01:25:00|1946.7|1945.9|1948.2|1947.4|1948.7|1947.9|1946.7|1945.9|477
1654824600000|2022-06-10 01:30:00|1947.7|1946.9|1950.2|1949.4|1950.7|1949.9|1947.7|1946.9|517
1654824900000|2022-06-10 01:35:00|1949.7|1948.9|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|304
1654825200000|2022-06-10 01:40:00|1951.2|1950.4|1952.2|1951.4|1953.2|1952.4|1950.4|1949.6|665
1654825500000|2022-06-10 01:45:00|1952.7|1951.9|1950.2|1949.4|1952.7|1951.9|1949.7|1948.9|179
1654825800000|2022-06-10 01:50:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|217
1654826100000|2022-06-10 01:55:00|1950.2|1949.4|1949.2|1948.4|1950.7|1949.9|1948.7|1947.9|230
1654826400000|2022-06-10 02:00:00|1948.7|1947.9|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|219
1654826700000|2022-06-10 02:05:00|1949.7|1948.9|1948.2|1947.4|1949.7|1948.9|1948.2|1947.4|233
1654827000000|2022-06-10 02:10:00|1948.7|1947.9|1948.2|1947.4|1948.7|1947.9|1947.2|1946.4|188
1654827300000|2022-06-10 02:15:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|314
1654827600000|2022-06-10 02:20:00|1948.2|1947.4|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|220
1654827900000|2022-06-10 02:25:00|1948.2|1947.4|1949.2|1948.4|1949.2|1948.4|1948.2|1947.4|217
1654828200000|2022-06-10 02:30:00|1949.4|1948.6|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|249
1654828500000|2022-06-10 02:35:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|74
1654828800000|2022-06-10 02:40:00|1949.7|1948.9|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|95
1654829100000|2022-06-10 02:45:00|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|173
1654829400000|2022-06-10 02:50:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|75
1654829700000|2022-06-10 02:55:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1948.7|1947.9|201
1654830000000|2022-06-10 03:00:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|92
1654830300000|2022-06-10 03:05:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|24
1654830600000|2022-06-10 03:10:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|62
1654830900000|2022-06-10 03:15:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|134
1654831200000|2022-06-10 03:20:00|1951.4|1950.6|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|194
1654831500000|2022-06-10 03:25:00|1951.7|1950.9|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|227
1654831800000|2022-06-10 03:30:00|1952.2|1951.4|1950.7|1949.9|1952.7|1951.9|1950.2|1949.4|623
1654832100000|2022-06-10 03:35:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|252
1654832400000|2022-06-10 03:40:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1949.9|1949.1|244
1654832700000|2022-06-10 03:45:00|1950.7|1949.9|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|170
1654833000000|2022-06-10 03:50:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|139
1654833300000|2022-06-10 03:55:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|186
1654833600000|2022-06-10 04:00:00|1948.7|1947.9|1948.7|1947.9|1948.7|1947.9|1948.7|1947.9|426
1654833900000|2022-06-10 04:05:00|1948.2|1947.4|1948.2|1947.4|1948.7|1947.9|1948.2|1947.4|227
1654834200000|2022-06-10 04:10:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|282
1654834500000|2022-06-10 04:15:00|1947.2|1946.4|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|589
1654834800000|2022-06-10 04:20:00|1945.7|1944.9|1945.2|1944.4|1946.2|1945.4|1945.2|1944.4|573
1654835100000|2022-06-10 04:25:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|447
1654835400000|2022-06-10 04:30:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|446
1654835700000|2022-06-10 04:35:00|1942.7|1941.9|1941.7|1940.9|1942.7|1941.9|1941.7|1940.9|1044
1654836000000|2022-06-10 04:40:00|1941.2|1940.4|1943.2|1942.4|1943.2|1942.4|1941.2|1940.4|600
1654836300000|2022-06-10 04:45:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|306
1654836600000|2022-06-10 04:50:00|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|206
1654836900000|2022-06-10 04:55:00|||||||||86
1654837200000|2022-06-10 05:00:00|1943.2|1942.4|1943.2|1942.4|1944.2|1943.4|1942.7|1941.9|1580
1654837500000|2022-06-10 05:05:00|1942.7|1941.9|1940.2|1939.4|1942.7|1941.9|1940.2|1939.4|1151
1654837800000|2022-06-10 05:10:00|1940.7|1939.9|1942.2|1941.4|1942.2|1941.4|1940.2|1939.4|456
1654838100000|2022-06-10 05:15:00|1942.7|1941.9|1944.7|1943.9|1944.7|1943.9|1942.2|1941.4|573
1654838400000|2022-06-10 05:20:00|1944.2|1943.4|1945.2|1944.4|1945.2|1944.4|1943.7|1942.9|278
1654838700000|2022-06-10 05:25:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.7|1943.9|421
1654839000000|2022-06-10 05:30:00|1945.2|1944.4|1945.7|1944.9|1945.7|1944.9|1944.7|1943.9|449
1654839300000|2022-06-10 05:35:00|1945.2|1944.4|1945.2|1944.4|1946.7|1945.9|1945.2|1944.4|608
1654839600000|2022-06-10 05:40:00|||||||||111
1654839900000|2022-06-10 05:45:00|1944.7|1943.9|1945.2|1944.4|1946.2|1945.4|1944.7|1943.9|910
1654840200000|2022-06-10 05:50:00|1944.7|1943.9|1943.7|1942.9|1945.2|1944.4|1943.2|1942.4|750
1654840500000|2022-06-10 05:55:00|1943.2|1942.4|1943.2|1942.4|1944.2|1943.4|1942.7|1941.9|2277
1654840800000|2022-06-10 06:00:00|1941.7|1940.9|1945.2|1944.4|1945.7|1944.9|1941.7|1940.9|3805
1654841100000|2022-06-10 06:05:00|1944.7|1943.9|1945.8|1943.8|1945.9|1944.9|1944.2|1943.4|876
1654841400000|2022-06-10 06:10:00|1945.9|1943.9|1947|1945|1947.2|1945.2|1945.9|1943.9|0
1654841700000|2022-06-10 06:15:00|1946.9|1944.9|1946.6|1944.6|1947.3|1945.3|1946.4|1944.4|421
1654842000000|2022-06-10 06:20:00|1946.7|1944.7|1946.8|1944.8|1947.1|1945.1|1946.2|1944.2|0
1654842300000|2022-06-10 06:25:00|1946.6|1944.6|1946.7|1944.7|1947.2|1945.2|1946.1|1944.1|0
1654842600000|2022-06-10 06:30:00|1946.5|1944.5|1945.1|1943.1|1946.5|1944.5|1945.1|1943.1|0
1654842900000|2022-06-10 06:35:00|1945.3|1943.3|1944.9|1942.9|1945.3|1943.3|1944.6|1942.6|0
1654843200000|2022-06-10 06:40:00|1944.7|1942.7|1944.7|1942.7|1945.3|1943.3|1944.7|1942.7|0
1654843500000|2022-06-10 06:45:00|1944.5|1942.5|1944.1|1942.1|1944.8|1942.8|1943.9|1941.9|0
1654843800000|2022-06-10 06:50:00|1944|1942|1944.8|1942.8|1944.9|1942.9|1944|1942|0
1654844100000|2022-06-10 06:55:00|1945|1943|1945.2|1943.2|1945.5|1943.5|1944.2|1942.2|0
1654844400000|2022-06-10 07:00:00|1944.9|1942.9|1944|1942|1946|1944|1943.4|1941.4|0
1654844700000|2022-06-10 07:05:00|1943.7|1941.7|1941.9|1939.9|1944.9|1942.9|1941.9|1939.9|0
1654845000000|2022-06-10 07:10:00|1941.7|1939.7|1941.5|1939.5|1942.2|1940.2|1940.5|1938.5|0
1654845300000|2022-06-10 07:15:00|1941.8|1939.8|1941.7|1939.7|1943.2|1941.2|1941|1939|0
1654845600000|2022-06-10 07:20:00|1941.5|1939.5|1937.7|1935.7|1941.8|1939.8|1937.4|1935.4|0
1654845900000|2022-06-10 07:25:00|1938|1936|1935|1933|1938.3|1936.3|1934.9|1932.9|0
1654846200000|2022-06-10 07:30:00|1935.2|1933.2|1937.4|1936.2|1937.9|1936.7|1934.9|1933.2|766
1654846500000|2022-06-10 07:35:00|1937.9|1936.7|1939.4|1938.2|1940.1|1938.9|1937.9|1936.7|114
1654846800000|2022-06-10 07:40:00|1939.6|1938.4|1937.9|1936.7|1939.6|1938.4|1937.4|1936.2|99
1654847100000|2022-06-10 07:45:00|1938.1|1936.9|1938.4|1937.2|1940.6|1939.4|1937.4|1936.2|132
1654847400000|2022-06-10 07:50:00|1938.1|1936.9|1936.9|1935.7|1938.9|1937.7|1936.4|1935.2|127
1654847700000|2022-06-10 07:55:00|1936.4|1935.2|1936.9|1935.7|1939.4|1938.2|1936.4|1935.2|144
1654848000000|2022-06-10 08:00:00|1936.4|1935.2|1939.4|1938.2|1940.4|1939.2|1936.4|1935.2|187
1654848300000|2022-06-10 08:05:00|1939.1|1937.9|1940.4|1939.2|1940.9|1939.7|1938.6|1937.4|43
1654848600000|2022-06-10 08:10:00|1939.9|1938.7|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|96
1654848900000|2022-06-10 08:15:00|1941.1|1939.9|1940.4|1939.2|1941.4|1940.2|1940.4|1939.2|75
1654849200000|2022-06-10 08:20:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|94
1654849500000|2022-06-10 08:25:00|1939.4|1938.2|1939.9|1938.7|1940.9|1939.7|1938.4|1937.2|409
1654849800000|2022-06-10 08:30:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|162
1654850100000|2022-06-10 08:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|124
1654850400000|2022-06-10 08:40:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|69
1654850700000|2022-06-10 08:45:00|1940.1|1938.9|1941.6|1940.4|1941.9|1940.7|1940.1|1938.9|187
1654851000000|2022-06-10 08:50:00|1941.4|1940.2|1939.9|1938.7|1941.9|1940.7|1939.4|1938.2|245
1654851300000|2022-06-10 08:55:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|275
1654851600000|2022-06-10 09:00:00|1941.1|1939.9|1941.9|1940.7|1942.9|1941.7|1940.9|1939.7|337
1654851900000|2022-06-10 09:05:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|269
1654852200000|2022-06-10 09:10:00|1942.1|1940.9|1942.9|1941.7|1943.4|1942.2|1941.9|1940.7|293
1654852500000|2022-06-10 09:15:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.6|1941.4|105
1654852800000|2022-06-10 09:20:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|74
1654853100000|2022-06-10 09:25:00|1942.4|1941.2|1943.9|1942.7|1943.9|1942.7|1941.9|1940.7|177
1654853400000|2022-06-10 09:30:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|87
1654853700000|2022-06-10 09:35:00|1943.6|1942.4|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|181
1654854000000|2022-06-10 09:40:00|1943.4|1942.2|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|110
1654854300000|2022-06-10 09:45:00|1943.9|1942.7|1942.1|1940.9|1944.4|1943.2|1941.9|1940.7|96
1654854600000|2022-06-10 09:50:00|1941.9|1940.7|1940.9|1939.7|1942.4|1941.2|1940.9|1939.7|128
1654854900000|2022-06-10 09:55:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|150
1654855200000|2022-06-10 10:00:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1940.9|1939.7|73
1654855500000|2022-06-10 10:05:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.4|1939.2|84
1654855800000|2022-06-10 10:10:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|77
1654856100000|2022-06-10 10:15:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|89
1654856400000|2022-06-10 10:20:00|1940.9|1939.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|83
1654856700000|2022-06-10 10:25:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|125
1654857000000|2022-06-10 10:30:00|1939.6|1938.4|1939.4|1938.2|1940.6|1939.4|1939.4|1938.2|146
1654857300000|2022-06-10 10:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|80
1654857600000|2022-06-10 10:40:00|1939.6|1938.4|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|64
1654857900000|2022-06-10 10:45:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|43
1654858200000|2022-06-10 10:50:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.1|1937.9|89
1654858500000|2022-06-10 10:55:00|1939.6|1938.4|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|120
1654858800000|2022-06-10 11:00:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|40
1654859100000|2022-06-10 11:05:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|80
1654859400000|2022-06-10 11:10:00|1941.6|1940.4|1940.9|1939.7|1941.6|1940.4|1939.9|1938.7|173
1654859700000|2022-06-10 11:15:00|1941.4|1940.2|1940.6|1939.4|1941.4|1940.2|1940.4|1939.2|43
1654860000000|2022-06-10 11:20:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|20
1654860300000|2022-06-10 11:25:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|46
1654860600000|2022-06-10 11:30:00|1941.6|1940.4|1943.9|1942.7|1943.9|1942.7|1941.4|1940.2|173
1654860900000|2022-06-10 11:35:00|1943.4|1942.2|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|100
1654861200000|2022-06-10 11:40:00|1943.1|1941.9|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|10
1654861500000|2022-06-10 11:45:00|1943.9|1942.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|44
1654861800000|2022-06-10 11:50:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|16
1654862100000|2022-06-10 11:55:00|1943.1|1941.9|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|69
1654862400000|2022-06-10 12:00:00|1943.1|1941.9|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|169
1654862700000|2022-06-10 12:05:00|1943.6|1942.4|1943.9|1942.7|1944.6|1943.4|1943.4|1942.2|86
1654863000000|2022-06-10 12:10:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|35
1654863300000|2022-06-10 12:15:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|213
1654863600000|2022-06-10 12:20:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.6|1943.4|68
1654863900000|2022-06-10 12:25:00|1945.1|1943.9|1944.6|1943.4|1945.9|1944.7|1944.6|1943.4|110
1654864200000|2022-06-10 12:30:00|1943.1|1941.9|1934.4|1933.2|1943.1|1941.9|1933.9|1932.7|1425
1654864500000|2022-06-10 12:35:00|1934.9|1933.7|1935.4|1934.2|1937.1|1935.9|1933.4|1932.2|832
1654864800000|2022-06-10 12:40:00|1935.9|1934.7|1934.1|1932.9|1937.9|1936.7|1933.9|1932.7|531
1654865100000|2022-06-10 12:45:00|1934.4|1933.2|1932.9|1931.7|1935.9|1934.7|1932.9|1931.7|596
1654865400000|2022-06-10 12:50:00|1933.1|1931.9|1932.9|1931.7|1933.9|1932.7|1931.9|1930.7|546
1654865700000|2022-06-10 12:55:00|1933.1|1931.9|1929.4|1928.2|1933.4|1932.2|1929.4|1928.2|538
1654866000000|2022-06-10 13:00:00|1929.9|1928.7|1932.9|1931.7|1933.4|1932.2|1929.4|1928.2|495
1654866300000|2022-06-10 13:05:00|1932.6|1931.4|1931.1|1929.9|1932.9|1931.7|1930.4|1929.2|167
1654866600000|2022-06-10 13:10:00|1930.9|1929.7|1931.4|1930.2|1932.4|1931.2|1930.4|1929.2|156
1654866900000|2022-06-10 13:15:00|1931.1|1929.9|1931.4|1930.2|1932.4|1931.2|1930.6|1929.4|206
1654867200000|2022-06-10 13:20:00|1931.9|1930.7|1929.9|1928.7|1932.9|1931.7|1929.4|1928.2|370
1654867500000|2022-06-10 13:25:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|446
1654867800000|2022-06-10 13:30:00|1929.6|1928.4|1926.4|1925.2|1931.9|1930.7|1925.6|1924.4|1197
1654868100000|2022-06-10 13:35:00|1925.9|1924.7|1928.4|1927.2|1928.9|1927.7|1925.9|1924.7|597
1654868400000|2022-06-10 13:40:00|1928.1|1926.9|1929.6|1928.4|1929.9|1928.7|1927.9|1926.7|431
1654868700000|2022-06-10 13:45:00|1929.9|1928.7|1927.4|1926.2|1930.4|1929.2|1927.4|1926.2|309
1654869000000|2022-06-10 13:50:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1926.4|1925.2|234
1654869300000|2022-06-10 13:55:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.4|1925.2|272
1654869600000|2022-06-10 14:00:00|1927.4|1926.2|1924.9|1923.7|1927.4|1926.2|1923.4|1922.2|701
1654869900000|2022-06-10 14:05:00|1924.4|1923.2|1922.4|1921.2|1925.1|1923.9|1922.4|1921.2|308
1654870200000|2022-06-10 14:10:00|1922.9|1921.7|1918.4|1917.2|1923.4|1922.2|1917.9|1916.7|907
1654870500000|2022-06-10 14:15:00|1918.6|1917.4|1916.9|1915.7|1919.6|1918.4|1916.9|1915.7|356
1654870800000|2022-06-10 14:20:00|1917.4|1916.2|1915.9|1914.7|1917.4|1916.2|1915.4|1914.2|385
1654871100000|2022-06-10 14:25:00|1916.1|1914.9|1914.9|1913.7|1917.9|1916.7|1914.9|1913.7|521
1654871400000|2022-06-10 14:30:00|1915.4|1914.2|1917.4|1916.2|1917.4|1916.2|1914.4|1913.2|252
1654871700000|2022-06-10 14:35:00|1916.9|1915.7|1918.4|1917.2|1918.6|1917.4|1916.4|1915.2|395
1654872000000|2022-06-10 14:40:00|1918.1|1916.9|1919.4|1918.2|1919.9|1918.7|1917.4|1916.2|389
1654872300000|2022-06-10 14:45:00|1919.6|1918.4|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|496
1654872600000|2022-06-10 14:50:00|1919.6|1918.4|1920.1|1918.9|1921.4|1920.2|1919.4|1918.2|233
1654872900000|2022-06-10 14:55:00|1920.4|1919.2|1915.9|1914.7|1920.4|1919.2|1915.9|1914.7|229
1654873200000|2022-06-10 15:00:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1915.1|1913.9|241
1654873500000|2022-06-10 15:05:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1915.4|1914.2|119
1654873800000|2022-06-10 15:10:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|209
1654874100000|2022-06-10 15:15:00|1914.9|1913.7|1916.4|1915.2|1916.4|1915.2|1914.9|1913.7|186
1654874400000|2022-06-10 15:20:00|1916.6|1915.4|1914.4|1913.2|1916.9|1915.7|1914.4|1913.2|314
1654874700000|2022-06-10 15:25:00|1913.9|1912.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|131
1654875000000|2022-06-10 15:30:00|1914.1|1912.9|1913.9|1912.7|1914.9|1913.7|1912.4|1911.2|215
1654875300000|2022-06-10 15:35:00|1913.4|1912.2|1912.9|1911.7|1914.4|1913.2|1912.9|1911.7|220
1654875600000|2022-06-10 15:40:00|1912.6|1911.4|1914.9|1913.7|1915.4|1914.2|1912.4|1911.2|88
1654875900000|2022-06-10 15:45:00|1915.4|1914.2|1912.9|1911.7|1915.9|1914.7|1912.9|1911.7|119
1654876200000|2022-06-10 15:50:00|1913.4|1912.2|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|86
1654876500000|2022-06-10 15:55:00|1913.6|1912.4|1915.1|1913.9|1915.9|1914.7|1913.4|1912.2|80
1654876800000|2022-06-10 16:00:00|1914.9|1913.7|1915.1|1913.9|1916.1|1914.9|1914.9|1913.7|235
1654877100000|2022-06-10 16:05:00|1914.9|1913.7|1916.4|1915.2|1917.4|1916.2|1914.9|1913.7|214
1654877400000|2022-06-10 16:10:00|1916.1|1914.9|1914.4|1913.2|1916.4|1915.2|1914.1|1912.9|34
1654877700000|2022-06-10 16:15:00|1913.9|1912.7|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|80
1654878000000|2022-06-10 16:20:00|1913.9|1912.7|1913.4|1912.2|1914.9|1913.7|1913.4|1912.2|126
1654878300000|2022-06-10 16:25:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1912.9|1911.7|75
1654878600000|2022-06-10 16:30:00|1914.4|1913.2|1913.4|1912.2|1914.9|1913.7|1912.9|1911.7|110
1654878900000|2022-06-10 16:35:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1913.1|1911.9|35
1654879200000|2022-06-10 16:40:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|71
1654879500000|2022-06-10 16:45:00|1915.6|1914.4|1914.4|1913.2|1915.6|1914.4|1913.9|1912.7|45
1654879800000|2022-06-10 16:50:00|1914.1|1912.9|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|102
1654880100000|2022-06-10 16:55:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1912.9|1911.7|36
1654880400000|2022-06-10 17:00:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1912.9|1911.7|74
1654880700000|2022-06-10 17:05:00|1913.4|1912.2|1914.6|1913.4|1914.6|1913.4|1913.4|1912.2|32
1654881000000|2022-06-10 17:10:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|42
1654881300000|2022-06-10 17:15:00|1913.4|1912.2|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|119
1654881600000|2022-06-10 17:20:00|1914.6|1913.4|1914.9|1913.7|1915.1|1913.9|1913.9|1912.7|18
1654881900000|2022-06-10 17:25:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1914.9|1913.7|85
1654882200000|2022-06-10 17:30:00|1915.4|1914.2|1914.4|1913.2|1915.6|1914.4|1913.9|1912.7|104
1654882500000|2022-06-10 17:35:00|1914.6|1913.4|1916.4|1915.2|1916.4|1915.2|1914.6|1913.4|138
1654882800000|2022-06-10 17:40:00|1916.1|1914.9|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|81
1654883100000|2022-06-10 17:45:00|1915.9|1914.7|1917.9|1916.7|1917.9|1916.7|1915.9|1914.7|105
1654883400000|2022-06-10 17:50:00|1918.1|1916.9|1917.4|1916.2|1918.9|1917.7|1916.9|1915.7|81
1654883700000|2022-06-10 17:55:00|1916.9|1915.7|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|145
1654884000000|2022-06-10 18:00:00|1916.4|1915.2|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|98
1654884300000|2022-06-10 18:05:00|1915.6|1914.4|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|58
1654884600000|2022-06-10 18:10:00|1916.9|1915.7|1916.4|1915.2|1916.9|1915.7|1915.9|1914.7|99
1654884900000|2022-06-10 18:15:00|1916.1|1914.9|1917.9|1916.7|1918.4|1917.2|1915.9|1914.7|154
1654885200000|2022-06-10 18:20:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.1|1916.9|88
1654885500000|2022-06-10 18:25:00|1918.4|1917.2|1917.4|1916.2|1918.9|1917.7|1916.6|1915.4|107
1654885800000|2022-06-10 18:30:00|1917.9|1916.7|1918.1|1916.9|1918.4|1917.2|1917.9|1916.7|57
1654886100000|2022-06-10 18:35:00|1917.9|1916.7|1917.4|1916.2|1918.4|1917.2|1917.4|1916.2|27
1654886400000|2022-06-10 18:40:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|22
1654886700000|2022-06-10 18:45:00|1916.6|1915.4|1918.4|1917.2|1918.4|1917.2|1916.6|1915.4|36
1654887000000|2022-06-10 18:50:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|60
1654887300000|2022-06-10 18:55:00|1918.6|1917.4|1919.9|1918.7|1920.6|1919.4|1918.4|1917.2|73
1654887600000|2022-06-10 19:00:00|1920.1|1918.9|1918.4|1917.2|1920.9|1919.7|1917.9|1916.7|82
1654887900000|2022-06-10 19:05:00|1918.1|1916.9|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|101
1654888200000|2022-06-10 19:10:00|1918.1|1916.9|1918.9|1917.7|1919.4|1918.2|1917.9|1916.7|91
1654888500000|2022-06-10 19:15:00|1919.4|1918.2|1920.9|1919.7|1920.9|1919.7|1919.1|1917.9|93
1654888800000|2022-06-10 19:20:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1918.4|1917.2|87
1654889100000|2022-06-10 19:25:00|1920.6|1919.4|1921.4|1920.2|1922.9|1921.7|1920.4|1919.2|224
1654889400000|2022-06-10 19:30:00|1920.9|1919.7|1919.4|1918.2|1921.1|1919.9|1919.1|1917.9|152
1654889700000|2022-06-10 19:35:00|1919.9|1918.7|1919.4|1918.2|1920.9|1919.7|1918.9|1917.7|182
1654890000000|2022-06-10 19:40:00|1919.6|1918.4|1918.6|1917.4|1920.4|1919.2|1917.9|1916.7|172
1654890300000|2022-06-10 19:45:00|1918.4|1917.2|1916.4|1915.2|1918.9|1917.7|1915.9|1914.7|143
1654890600000|2022-06-10 19:50:00|1915.9|1914.7|1917.4|1916.2|1918.9|1917.7|1915.9|1914.7|361
1654890900000|2022-06-10 19:55:00|1917.9|1916.7|1914.9|1913.7|1918.4|1917.2|1914.9|1913.7|399
1654891200000|2022-06-10 20:00:00|1915.4|1914.2|1917.4|1916.2|1917.4|1916.2|1914.9|1913.7|116
1654891500000|2022-06-10 20:05:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.9|1915.7|10
1654891800000|2022-06-10 20:10:00|1917.4|1916.2|1917.9|1916.7|1917.9|1916.7|1916.9|1915.7|229
1654892100000|2022-06-10 20:15:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|286
1654892400000|2022-06-10 20:20:00|1918.4|1917.2|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|160
1654892700000|2022-06-10 20:25:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|151
1654893000000|2022-06-10 20:30:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|235
1654893300000|2022-06-10 20:35:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.6|1919.4|73
1654893600000|2022-06-10 20:40:00|1920.6|1919.4|1919.9|1918.7|1920.6|1919.4|1919.9|1918.7|32
1654893900000|2022-06-10 20:45:00|1920.1|1918.9|1915.9|1914.7|1920.1|1918.9|1915.4|1914.2|262
1654894200000|2022-06-10 20:50:00|1916.6|1915.4|1918.4|1916.4|1918.5|1916.7|1916.6|1915.4|54
1654894500000|2022-06-10 20:55:00|1918.5|1916.5|1918|1916|1919|1917|1917.8|1915.8|0
1655071200000|2022-06-12 22:00:00|1911.4|1909.4|1913.1|1911.1|1913.1|1911.1|1911.4|1909.4|0
1655071500000|2022-06-12 22:05:00|1913|1911|1911.2|1909.2|1913.7|1911.7|1911|1909|0
1655071800000|2022-06-12 22:10:00|1911.4|1909.4|1907.2|1905.2|1911.8|1909.8|1906.5|1904.5|0
1655072100000|2022-06-12 22:15:00|1907.4|1905.4|1907.9|1905.9|1908.1|1906.1|1907.4|1905.4|0
1655072400000|2022-06-12 22:20:00|1908|1906|1907.4|1905.4|1908.6|1906.6|1907.4|1905.4|0
1655072700000|2022-06-12 22:25:00|1907.6|1905.6|1909.2|1907.2|1909.3|1907.3|1907.4|1905.4|0
1655073000000|2022-06-12 22:30:00|1909.4|1907.4|1910.4|1908.4|1910.7|1908.7|1909.4|1907.4|0
1655073300000|2022-06-12 22:35:00|1910.5|1908.5|1907.5|1905.5|1910.5|1908.5|1907.5|1905.5|0
1655073600000|2022-06-12 22:40:00|1907.4|1905.4|1907.4|1905.4|1907.5|1905.5|1907.4|1905.4|0
1655073900000|2022-06-12 22:45:00|1907.5|1905.5|1908.3|1906.3|1908.6|1906.6|1907.4|1905.4|0
1655074200000|2022-06-12 22:50:00|1908.2|1906.2|1907.5|1905.5|1908.2|1906.2|1907.4|1905.4|0
1655074500000|2022-06-12 22:55:00|1907.4|1905.4|1908|1906|1908|1906|1906.9|1904.9|0
1655074800000|2022-06-12 23:00:00|1907.8|1905.8|1907.7|1905.7|1908.3|1906.3|1907.3|1905.3|0
1655075100000|2022-06-12 23:05:00|1907.5|1905.5|1908.5|1906.5|1908.5|1906.5|1907.3|1905.3|0
1655075400000|2022-06-12 23:10:00|1908.6|1906.6|1909.9|1907.9|1909.9|1907.9|1908.6|1906.6|0
1655075700000|2022-06-12 23:15:00|1917.2|1915.2|1915.9|1913.9|1917.2|1915.2|1915.9|1913.9|0
1655076000000|2022-06-12 23:20:00|1916|1914|1916.2|1914.2|1916.6|1914.6|1915.8|1913.8|0
1655076300000|2022-06-12 23:25:00|1916.4|1914.4|1917.1|1915.1|1917.3|1915.3|1916|1914|0
1655076600000|2022-06-12 23:30:00|1909.2|1907.2|1907.1|1905.1|1909.2|1907.2|1906.5|1904.5|0
1655076900000|2022-06-12 23:35:00|1907.4|1905.4|1907.7|1905.7|1908.7|1906.7|1907.3|1905.3|0
1655077200000|2022-06-12 23:40:00|1907.6|1905.6|1908|1906|1908|1906|1906.9|1904.9|0
1655077500000|2022-06-12 23:45:00|1908.4|1907.2|1906.4|1905.2|1909.4|1908.2|1905.4|1904.2|1586
1655077800000|2022-06-12 23:50:00|1905.9|1904.7|1905.4|1904.2|1905.9|1904.7|1904.4|1903.2|505
1655078100000|2022-06-12 23:55:00|1904.9|1903.7|1903.9|1902.7|1904.9|1903.7|1901.4|1900.2|1033
1655078400000|2022-06-13 00:00:00|1903.7|1902.9|1908.2|1907.4|1909.7|1908.9|1903.2|1902.4|2510
1655078700000|2022-06-13 00:05:00|1908.7|1907.9|1908.2|1907.4|1909.7|1908.9|1906.7|1905.9|1554
1655079000000|2022-06-13 00:10:00|1907.7|1906.9|1905.2|1904.4|1908.2|1907.4|1904.7|1903.9|1091
1655079300000|2022-06-13 00:15:00|1905.7|1904.9|1906.2|1905.4|1907.7|1906.9|1905.7|1904.9|832
1655079600000|2022-06-13 00:20:00|1905.7|1904.9|1906.7|1905.9|1907.7|1906.9|1905.7|1904.9|783
1655079900000|2022-06-13 00:25:00|1906.4|1905.6|1905.2|1904.4|1907.2|1906.4|1905.2|1904.4|692
1655080200000|2022-06-13 00:30:00|1905.7|1904.9|1904.7|1903.9|1905.7|1904.9|1903.2|1902.4|817
1655080500000|2022-06-13 00:35:00|1904.2|1903.4|1898.7|1897.9|1904.7|1903.9|1898.7|1897.9|2305
1655080800000|2022-06-13 00:40:00|1898.2|1897.4|1900.2|1899.4|1900.2|1899.4|1897.7|1896.9|843
1655081100000|2022-06-13 00:45:00|1899.7|1898.9|1901.2|1900.4|1901.7|1900.9|1899.7|1898.9|546
1655081400000|2022-06-13 00:50:00|1900.7|1899.9|1903.2|1902.4|1903.2|1902.4|1900.7|1899.9|632
1655081700000|2022-06-13 00:55:00|1902.9|1902.1|1902.2|1901.4|1902.9|1902.1|1901.7|1900.9|515
1655082000000|2022-06-13 01:00:00|1901.7|1900.9|1899.7|1898.9|1902.2|1901.4|1899.7|1898.9|499
1655082300000|2022-06-13 01:05:00|1900.2|1899.4|1901.7|1900.9|1901.7|1900.9|1899.7|1898.9|607
1655082600000|2022-06-13 01:10:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|552
1655082900000|2022-06-13 01:15:00|1901.7|1900.9|1899.7|1898.9|1901.7|1900.9|1899.7|1898.9|615
1655083200000|2022-06-13 01:20:00|1900.2|1899.4|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|881
1655083500000|2022-06-13 01:25:00|1899.7|1898.9|1895.2|1894.4|1899.7|1898.9|1895.2|1894.4|2242
1655083800000|2022-06-13 01:30:00|1895.7|1894.9|1899.2|1898.4|1899.7|1898.9|1895.2|1894.4|766
1655084100000|2022-06-13 01:35:00|1898.7|1897.9|1897.2|1896.4|1899.2|1898.4|1897.2|1896.4|522
1655084400000|2022-06-13 01:40:00|1897.7|1896.9|1899.2|1898.4|1899.2|1898.4|1896.7|1895.9|454
1655084700000|2022-06-13 01:45:00|1898.9|1898.1|1899.7|1898.9|1900.2|1899.4|1898.7|1897.9|357
1655085000000|2022-06-13 01:50:00|1899.2|1898.4|1899.7|1898.9|1900.2|1899.4|1898.7|1897.9|423
1655085300000|2022-06-13 01:55:00|1899.2|1898.4|1900.2|1899.4|1900.2|1899.4|1898.7|1897.9|497
1655085600000|2022-06-13 02:00:00|1900.7|1899.9|1900.2|1899.4|1901.2|1900.4|1899.7|1898.9|449
1655085900000|2022-06-13 02:05:00|1899.7|1898.9|1900.7|1899.9|1900.7|1899.9|1899.7|1898.9|485
1655086200000|2022-06-13 02:10:00|1900.2|1899.4|1900.7|1899.9|1900.7|1899.9|1900.2|1899.4|301
1655086500000|2022-06-13 02:15:00|1900.2|1899.4|1900.7|1899.9|1901.2|1900.4|1900.2|1899.4|282
1655086800000|2022-06-13 02:20:00|1900.2|1899.4|1901.7|1900.9|1901.7|1900.9|1900.2|1899.4|447
1655087100000|2022-06-13 02:25:00|1902.2|1901.4|1903.7|1902.9|1903.7|1902.9|1902.2|1901.4|854
1655087400000|2022-06-13 02:30:00|1904.2|1903.4|1905.2|1904.4|1905.2|1904.4|1903.7|1902.9|798
1655087700000|2022-06-13 02:35:00|1904.7|1903.9|1905.2|1904.4|1905.2|1904.4|1904.7|1903.9|54
1655088000000|2022-06-13 02:40:00|1905.7|1904.9|1905.7|1904.9|1906.2|1905.4|1905.2|1904.4|268
1655088300000|2022-06-13 02:45:00|1906.2|1905.4|1906.7|1905.9|1907.2|1906.4|1906.2|1905.4|228
1655088600000|2022-06-13 02:50:00|1907.2|1906.4|1906.2|1905.4|1907.2|1906.4|1905.7|1904.9|290
1655088900000|2022-06-13 02:55:00|1906.7|1905.9|1906.2|1905.4|1907.2|1906.4|1906.2|1905.4|205
1655089200000|2022-06-13 03:00:00|1906.7|1905.9|1906.7|1905.9|1906.7|1905.9|1906.2|1905.4|117
1655089500000|2022-06-13 03:05:00|1906.2|1905.4|1905.7|1904.9|1906.7|1905.9|1905.7|1904.9|130
1655089800000|2022-06-13 03:10:00|1905.2|1904.4|1905.2|1904.4|1905.7|1904.9|1905.2|1904.4|204
1655090100000|2022-06-13 03:15:00|1905.7|1904.9|1904.2|1903.4|1905.7|1904.9|1904.2|1903.4|157
1655090400000|2022-06-13 03:20:00|1904.7|1903.9|1904.2|1903.4|1904.7|1903.9|1904.2|1903.4|95
1655090700000|2022-06-13 03:25:00|||||||||83
1655091000000|2022-06-13 03:30:00|1904.7|1903.9|1903.2|1902.4|1904.7|1903.9|1902.2|1901.4|1421
1655091300000|2022-06-13 03:35:00|1903.7|1902.9|1902.7|1901.9|1903.7|1902.9|1901.7|1900.9|981
1655091600000|2022-06-13 03:40:00|1903.2|1902.4|1903.2|1902.4|1903.2|1902.4|1902.7|1901.9|327
1655091900000|2022-06-13 03:45:00|1903.7|1902.9|1903.2|1902.4|1903.7|1902.9|1902.2|1901.4|284
1655092200000|2022-06-13 03:50:00|1903.4|1902.6|1904.2|1903.4|1904.2|1903.4|1903.2|1902.4|297
1655092500000|2022-06-13 03:55:00|1904.7|1903.9|1903.2|1902.4|1904.7|1903.9|1902.7|1901.9|365
1655092800000|2022-06-13 04:00:00|1902.7|1901.9|1902.7|1901.9|1903.2|1902.4|1902.2|1901.4|422
1655093100000|2022-06-13 04:05:00|1903.2|1902.4|1903.7|1902.9|1904.2|1903.4|1902.7|1901.9|374
1655093400000|2022-06-13 04:10:00|1903.2|1902.4|1902.7|1901.9|1903.2|1902.4|1902.2|1901.4|479
1655093700000|2022-06-13 04:15:00|1902.2|1901.4|1902.7|1901.9|1902.7|1901.9|1902.2|1901.4|440
1655094000000|2022-06-13 04:20:00|1903.2|1902.4|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|223
1655094300000|2022-06-13 04:25:00|1903.7|1902.9|1903.7|1902.9|1903.7|1902.9|1903.2|1902.4|496
1655094600000|2022-06-13 04:30:00|1903.2|1902.4|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|324
1655094900000|2022-06-13 04:35:00|1903.7|1902.9|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|320
1655095200000|2022-06-13 04:40:00|1902.7|1901.9|1900.7|1899.9|1902.7|1901.9|1900.2|1899.4|1521
1655095500000|2022-06-13 04:45:00|1900.2|1899.4|1899.7|1898.9|1900.7|1899.9|1899.7|1898.9|520
1655095800000|2022-06-13 04:50:00|1899.2|1898.4|1898.7|1897.9|1899.2|1898.4|1897.7|1896.9|534
1655096100000|2022-06-13 04:55:00|1899.2|1898.4|1899.7|1898.9|1899.9|1899.1|1898.7|1897.9|517
1655096400000|2022-06-13 05:00:00|1899.2|1898.4|1901.7|1900.9|1902.2|1901.4|1899.2|1898.4|862
1655096700000|2022-06-13 05:05:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|429
1655097000000|2022-06-13 05:10:00|1901.7|1900.9|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|343
1655097300000|2022-06-13 05:15:00|1900.7|1899.9|1899.7|1898.9|1900.7|1899.9|1899.7|1898.9|502
1655097600000|2022-06-13 05:20:00|1900.2|1899.4|1901.7|1900.9|1902.2|1901.4|1900.2|1899.4|587
1655097900000|2022-06-13 05:25:00|1902.2|1901.4|1901.7|1900.9|1902.2|1901.4|1901.2|1900.4|614
1655098200000|2022-06-13 05:30:00|1901.9|1901.1|1902.2|1901.4|1902.7|1901.9|1901.7|1900.9|617
1655098500000|2022-06-13 05:35:00|1901.7|1900.9|1900.2|1899.4|1902.2|1901.4|1900.2|1899.4|741
1655098800000|2022-06-13 05:40:00|1900.7|1899.9|1899.2|1898.4|1900.7|1899.9|1898.7|1897.9|1180
1655099100000|2022-06-13 05:45:00|1898.7|1897.9|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|849
1655099400000|2022-06-13 05:50:00|1899.7|1898.9|1901.7|1900.9|1901.7|1900.9|1899.7|1898.9|983
1655099700000|2022-06-13 05:55:00|1901.2|1900.4|1901.7|1900.9|1903.7|1902.9|1901.2|1900.4|3604
1655100000000|2022-06-13 06:00:00|1901.2|1900.4|1898.2|1897.4|1901.2|1900.4|1897.7|1896.9|4214
1655100300000|2022-06-13 06:05:00|1898.4|1897.6|1896.9|1894.9|1898.7|1897.9|1895.2|1894.4|1021
1655100600000|2022-06-13 06:10:00|1897.2|1895.2|1894.8|1892.8|1898.3|1896.3|1894.4|1892.4|4
1655100900000|2022-06-13 06:15:00|1894.9|1892.9|1895.3|1893.3|1897.2|1895.2|1894.9|1892.9|549
1655101200000|2022-06-13 06:20:00|1895.5|1893.5|1896.4|1894.4|1897.1|1895.1|1895.1|1893.1|0
1655101500000|2022-06-13 06:25:00|1896.6|1894.6|1898.3|1896.3|1898.9|1896.9|1896.4|1894.4|0
1655101800000|2022-06-13 06:30:00|1898.4|1896.4|1899.6|1897.6|1900|1898|1897.2|1895.2|0
1655102100000|2022-06-13 06:35:00|1899.7|1897.7|1899.1|1897.1|1900|1898|1899|1897|0
1655102400000|2022-06-13 06:40:00|1899.2|1897.2|1899.1|1897.1|1900.4|1898.4|1898.6|1896.6|0
1655102700000|2022-06-13 06:45:00|1899.4|1897.4|1900|1898|1900.1|1898.1|1899.4|1897.4|0
1655103000000|2022-06-13 06:50:00|1899.9|1897.9|1898.4|1896.4|1900.1|1898.1|1897.7|1895.7|0
1655103300000|2022-06-13 06:55:00|1898.5|1896.5|1897.8|1895.8|1899|1897|1896.8|1894.8|0
1655103600000|2022-06-13 07:00:00|1897.6|1895.6|1899.6|1897.6|1899.6|1897.6|1897.1|1895.1|0
1655103900000|2022-06-13 07:05:00|1899.4|1897.4|1901.8|1899.8|1902.9|1900.9|1899|1897|0
1655104200000|2022-06-13 07:10:00|1901.9|1899.9|1898.6|1896.6|1901.9|1899.9|1898.5|1896.5|0
1655104500000|2022-06-13 07:15:00|1898.5|1896.5|1897.9|1895.9|1900|1898|1897.8|1895.8|0
1655104800000|2022-06-13 07:20:00|1897.8|1895.8|1900.5|1898.5|1900.8|1898.8|1897.4|1895.4|0
1655105100000|2022-06-13 07:25:00|1900.3|1898.3|1896.8|1894.8|1900.5|1898.5|1896|1894|0
1655105400000|2022-06-13 07:30:00|1896.7|1894.7|1893.9|1892.7|1896.7|1894.7|1892.9|1891.7|918
1655105700000|2022-06-13 07:35:00|1894.4|1893.2|1894.4|1893.2|1896.9|1895.7|1893.9|1892.7|317
1655106000000|2022-06-13 07:40:00|1894.9|1893.7|1892.9|1891.7|1895.9|1894.7|1892.9|1891.7|184
1655106300000|2022-06-13 07:45:00|1893.1|1891.9|1895.1|1893.9|1895.9|1894.7|1892.4|1891.2|196
1655106600000|2022-06-13 07:50:00|1894.9|1893.7|1894.9|1893.7|1896.9|1895.7|1894.9|1893.7|87
1655106900000|2022-06-13 07:55:00|1894.6|1893.4|1892.9|1891.7|1895.4|1894.2|1892.9|1891.7|203
1655107200000|2022-06-13 08:00:00|1892.4|1891.2|1889.9|1888.7|1892.9|1891.7|1889.9|1888.7|243
1655107500000|2022-06-13 08:05:00|1890.1|1888.9|1889.9|1888.7|1890.9|1889.7|1888.9|1887.7|496
1655107800000|2022-06-13 08:10:00|1890.4|1889.2|1888.6|1887.4|1891.4|1890.2|1888.4|1887.2|223
1655108100000|2022-06-13 08:15:00|1888.4|1887.2|1886.9|1885.7|1889.4|1888.2|1886.9|1885.7|284
1655108400000|2022-06-13 08:20:00|1887.1|1885.9|1885.4|1884.2|1887.9|1886.7|1885.4|1884.2|311
1655108700000|2022-06-13 08:25:00|1885.9|1884.7|1885.9|1884.7|1887.4|1886.2|1885.9|1884.7|182
1655109000000|2022-06-13 08:30:00|1885.6|1884.4|1888.4|1887.2|1888.4|1887.2|1885.4|1884.2|135
1655109300000|2022-06-13 08:35:00|1888.1|1886.9|1886.4|1885.2|1888.1|1886.9|1884.9|1883.7|244
1655109600000|2022-06-13 08:40:00|1886.9|1885.7|1886.1|1884.9|1888.4|1887.2|1885.4|1884.2|268
1655109900000|2022-06-13 08:45:00|1885.9|1884.7|1883.4|1882.2|1885.9|1884.7|1882.9|1881.7|441
1655110200000|2022-06-13 08:50:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1881.4|1880.2|267
1655110500000|2022-06-13 08:55:00|1882.6|1881.4|1881.9|1880.7|1883.9|1882.7|1881.9|1880.7|78
1655110800000|2022-06-13 09:00:00|1881.4|1880.2|1884.9|1883.7|1884.9|1883.7|1881.4|1880.2|97
1655111100000|2022-06-13 09:05:00|1885.4|1884.2|1884.9|1883.7|1885.9|1884.7|1883.4|1882.2|215
1655111400000|2022-06-13 09:10:00|1884.6|1883.4|1883.4|1882.2|1884.9|1883.7|1883.1|1881.9|89
1655111700000|2022-06-13 09:15:00|1883.9|1882.7|1883.9|1882.7|1884.9|1883.7|1882.4|1881.2|167
1655112000000|2022-06-13 09:20:00|1883.6|1882.4|1883.9|1882.7|1885.9|1884.7|1883.4|1882.2|92
1655112300000|2022-06-13 09:25:00|1884.4|1883.2|1883.4|1882.2|1884.4|1883.2|1883.4|1882.2|74
1655112600000|2022-06-13 09:30:00|1883.9|1882.7|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|90
1655112900000|2022-06-13 09:35:00|1884.9|1883.7|1884.4|1883.2|1885.9|1884.7|1882.9|1881.7|251
1655113200000|2022-06-13 09:40:00|1884.6|1883.4|1883.4|1882.2|1885.4|1884.2|1882.4|1881.2|208
1655113500000|2022-06-13 09:45:00|1883.1|1881.9|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|84
1655113800000|2022-06-13 09:50:00|1884.1|1882.9|1883.4|1882.2|1884.4|1883.2|1883.1|1881.9|81
1655114100000|2022-06-13 09:55:00|1882.9|1881.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|142
1655114400000|2022-06-13 10:00:00|1883.1|1881.9|1883.4|1882.2|1883.9|1882.7|1881.9|1880.7|135
1655114700000|2022-06-13 10:05:00|1882.9|1881.7|1885.4|1884.2|1885.4|1884.2|1882.9|1881.7|51
1655115000000|2022-06-13 10:10:00|1885.1|1883.9|1885.9|1884.7|1886.1|1884.9|1884.9|1883.7|47
1655115300000|2022-06-13 10:15:00|1885.4|1884.2|1885.1|1883.9|1885.9|1884.7|1884.4|1883.2|119
1655115600000|2022-06-13 10:20:00|1885.4|1884.2|1884.9|1883.7|1885.6|1884.4|1884.9|1883.7|44
1655115900000|2022-06-13 10:25:00|1884.4|1883.2|1884.4|1883.2|1885.4|1884.2|1884.4|1883.2|19
1655116200000|2022-06-13 10:30:00|1884.9|1883.7|1886.4|1885.2|1886.4|1885.2|1884.4|1883.2|77
1655116500000|2022-06-13 10:35:00|1886.6|1885.4|1884.9|1883.7|1886.9|1885.7|1884.9|1883.7|136
1655116800000|2022-06-13 10:40:00|1885.1|1883.9|1886.4|1885.2|1886.4|1885.2|1884.9|1883.7|34
1655117100000|2022-06-13 10:45:00|1885.9|1884.7|1884.9|1883.7|1886.4|1885.2|1884.9|1883.7|34
1655117400000|2022-06-13 10:50:00|1885.1|1883.9|1885.6|1884.4|1885.9|1884.7|1884.4|1883.2|93
1655117700000|2022-06-13 10:55:00|1885.4|1884.2|1883.9|1882.7|1885.9|1884.7|1883.9|1882.7|70
1655118000000|2022-06-13 11:00:00|1884.1|1882.9|1887.4|1886.2|1887.9|1886.7|1884.1|1882.9|127
1655118300000|2022-06-13 11:05:00|1887.1|1885.9|1885.9|1884.7|1887.9|1886.7|1885.9|1884.7|26
1655118600000|2022-06-13 11:10:00|1885.6|1884.4|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|124
1655118900000|2022-06-13 11:15:00|1885.1|1883.9|1884.4|1883.2|1885.9|1884.7|1883.9|1882.7|127
1655119200000|2022-06-13 11:20:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|79
1655119500000|2022-06-13 11:25:00|1883.1|1881.9|1883.4|1882.2|1884.4|1883.2|1881.9|1880.7|135
1655119800000|2022-06-13 11:30:00|1883.9|1882.7|1882.4|1881.2|1884.6|1883.4|1882.1|1880.9|81
1655120100000|2022-06-13 11:35:00|1882.6|1881.4|1883.1|1881.9|1883.9|1882.7|1882.4|1881.2|66
1655120400000|2022-06-13 11:40:00|1883.4|1882.2|1882.4|1881.2|1883.4|1882.2|1882.1|1880.9|54
1655120700000|2022-06-13 11:45:00|1882.1|1880.9|1881.9|1880.7|1882.9|1881.7|1881.9|1880.7|95
1655121000000|2022-06-13 11:50:00|1882.1|1880.9|1882.4|1881.2|1882.4|1881.2|1881.4|1880.2|80
1655121300000|2022-06-13 11:55:00|1881.9|1880.7|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|82
1655121600000|2022-06-13 12:00:00|1881.9|1880.7|1882.9|1881.7|1883.4|1882.2|1881.6|1880.4|122
1655121900000|2022-06-13 12:05:00|1883.4|1882.2|1883.4|1882.2|1883.6|1882.4|1881.9|1880.7|156
1655122200000|2022-06-13 12:10:00|1883.9|1882.7|1884.6|1883.4|1884.9|1883.7|1883.9|1882.7|115
1655122500000|2022-06-13 12:15:00|1884.9|1883.7|1885.9|1884.7|1886.4|1885.2|1884.9|1883.7|302
1655122800000|2022-06-13 12:20:00|1885.6|1884.4|1885.4|1884.2|1885.9|1884.7|1884.9|1883.7|247
1655123100000|2022-06-13 12:25:00|1885.1|1883.9|1884.4|1883.2|1885.4|1884.2|1883.9|1882.7|83
1655123400000|2022-06-13 12:30:00|1884.1|1882.9|1883.9|1882.7|1885.4|1884.2|1883.9|1882.7|105
1655123700000|2022-06-13 12:35:00|1884.1|1882.9|1884.9|1883.7|1884.9|1883.7|1883.4|1882.2|84
1655124000000|2022-06-13 12:40:00|1884.4|1883.2|1883.4|1882.2|1884.9|1883.7|1882.9|1881.7|151
1655124300000|2022-06-13 12:45:00|1882.9|1881.7|1881.4|1880.2|1883.4|1882.2|1881.4|1880.2|188
1655124600000|2022-06-13 12:50:00|1881.6|1880.4|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|238
1655124900000|2022-06-13 12:55:00|1881.9|1880.7|1879.9|1878.7|1881.9|1880.7|1879.9|1878.7|131
1655125200000|2022-06-13 13:00:00|1879.6|1878.4|1879.4|1878.2|1880.4|1879.2|1879.4|1878.2|155
1655125500000|2022-06-13 13:05:00|1879.6|1878.4|1879.9|1878.7|1880.9|1879.7|1879.1|1877.9|237
1655125800000|2022-06-13 13:10:00|1879.6|1878.4|1880.9|1879.7|1881.4|1880.2|1879.4|1878.2|143
1655126100000|2022-06-13 13:15:00|1881.4|1880.2|1880.4|1879.2|1881.9|1880.7|1880.4|1879.2|107
1655126400000|2022-06-13 13:20:00|1880.1|1878.9|1879.9|1878.7|1880.4|1879.2|1879.6|1878.4|116
1655126700000|2022-06-13 13:25:00|1879.4|1878.2|1878.9|1877.7|1880.4|1879.2|1878.9|1877.7|219
1655127000000|2022-06-13 13:30:00|1879.4|1878.2|1883.9|1882.7|1884.9|1883.7|1879.4|1878.2|396
1655127300000|2022-06-13 13:35:00|1884.4|1883.2|1878.9|1877.7|1884.4|1883.2|1878.9|1877.7|435
1655127600000|2022-06-13 13:40:00|1879.4|1878.2|1878.9|1877.7|1879.9|1878.7|1876.9|1875.7|455
1655127900000|2022-06-13 13:45:00|1879.4|1878.2|1876.9|1875.7|1881.9|1880.7|1876.9|1875.7|442
1655128200000|2022-06-13 13:50:00|1877.1|1875.9|1876.6|1875.4|1878.4|1877.2|1876.1|1874.9|193
1655128500000|2022-06-13 13:55:00|1876.9|1875.7|1876.4|1875.2|1877.9|1876.7|1875.9|1874.7|259
1655128800000|2022-06-13 14:00:00|1876.1|1874.9|1876.9|1875.7|1879.4|1878.2|1875.9|1874.7|205
1655129100000|2022-06-13 14:05:00|1876.6|1875.4|1876.9|1875.7|1879.4|1878.2|1876.4|1875.2|249
1655129400000|2022-06-13 14:10:00|1876.4|1875.2|1874.1|1872.9|1877.4|1876.2|1873.6|1872.4|262
1655129700000|2022-06-13 14:15:00|1873.9|1872.7|1871.4|1870.2|1874.4|1873.2|1870.9|1869.7|374
1655130000000|2022-06-13 14:20:00|1871.1|1869.9|1868.6|1867.4|1871.9|1870.7|1868.4|1867.2|416
1655130300000|2022-06-13 14:25:00|1868.9|1867.7|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|272
1655130600000|2022-06-13 14:30:00|1869.4|1868.2|1870.1|1868.9|1870.9|1869.7|1868.4|1867.2|402
1655130900000|2022-06-13 14:35:00|1869.9|1868.7|1869.4|1868.2|1871.9|1870.7|1869.4|1868.2|566
1655131200000|2022-06-13 14:40:00|1869.1|1867.9|1866.9|1865.7|1869.9|1868.7|1866.9|1865.7|204
1655131500000|2022-06-13 14:45:00|1867.1|1865.9|1864.4|1863.2|1867.4|1866.2|1864.4|1863.2|792
1655131800000|2022-06-13 14:50:00|1864.1|1862.9|1865.6|1864.4|1866.4|1865.2|1863.4|1862.2|369
1655132100000|2022-06-13 14:55:00|1865.9|1864.7|1865.9|1864.7|1866.9|1865.7|1864.9|1863.7|169
1655132400000|2022-06-13 15:00:00|1865.4|1864.2|1864.6|1863.4|1866.1|1864.9|1863.9|1862.7|336
1655132700000|2022-06-13 15:05:00|1864.9|1863.7|1864.9|1863.7|1865.4|1864.2|1864.1|1862.9|111
1655133000000|2022-06-13 15:10:00|1865.1|1863.9|1866.9|1865.7|1867.4|1866.2|1864.4|1863.2|214
1655133300000|2022-06-13 15:15:00|1867.4|1866.2|1870.4|1869.2|1870.6|1869.4|1866.9|1865.7|262
1655133600000|2022-06-13 15:20:00|1869.9|1868.7|1871.9|1870.7|1871.9|1870.7|1869.4|1868.2|344
1655133900000|2022-06-13 15:25:00|1872.4|1871.2|1868.9|1867.7|1872.4|1871.2|1868.4|1867.2|248
1655134200000|2022-06-13 15:30:00|1869.4|1868.2|1868.4|1867.2|1870.4|1869.2|1866.6|1865.4|295
1655134500000|2022-06-13 15:35:00|1868.1|1866.9|1872.4|1871.2|1872.4|1871.2|1868.1|1866.9|300
1655134800000|2022-06-13 15:40:00|1872.9|1871.7|1872.9|1871.7|1873.9|1872.7|1870.9|1869.7|229
1655135100000|2022-06-13 15:45:00|1873.1|1871.9|1872.4|1871.2|1873.1|1871.9|1870.9|1869.7|72
1655135400000|2022-06-13 15:50:00|1872.6|1871.4|1870.4|1869.2|1873.4|1872.2|1870.4|1869.2|170
1655135700000|2022-06-13 15:55:00|1870.6|1869.4|1870.9|1869.7|1871.6|1870.4|1870.4|1869.2|67
1655136000000|2022-06-13 16:00:00|1871.1|1869.9|1870.4|1869.2|1872.4|1871.2|1869.9|1868.7|132
1655136300000|2022-06-13 16:05:00|1870.1|1868.9|1870.9|1869.7|1872.9|1871.7|1869.4|1868.2|75
1655136600000|2022-06-13 16:10:00|1870.6|1869.4|1872.4|1871.2|1873.9|1872.7|1870.4|1869.2|178
1655136900000|2022-06-13 16:15:00|1872.1|1870.9|1871.4|1870.2|1873.1|1871.9|1870.4|1869.2|133
1655137200000|2022-06-13 16:20:00|1871.6|1870.4|1870.9|1869.7|1872.4|1871.2|1870.4|1869.2|247
1655137500000|2022-06-13 16:25:00|1871.4|1870.2|1871.4|1870.2|1872.4|1871.2|1870.4|1869.2|66
1655137800000|2022-06-13 16:30:00|1871.1|1869.9|1874.9|1873.7|1875.4|1874.2|1870.4|1869.2|270
1655138100000|2022-06-13 16:35:00|1874.4|1873.2|1877.4|1876.2|1878.4|1877.2|1874.4|1873.2|270
1655138400000|2022-06-13 16:40:00|1877.1|1875.9|1872.9|1871.7|1877.4|1876.2|1872.9|1871.7|88
1655138700000|2022-06-13 16:45:00|1873.4|1872.2|1872.1|1870.9|1873.9|1872.7|1871.9|1870.7|75
1655139000000|2022-06-13 16:50:00|1872.4|1871.2|1870.4|1869.2|1872.9|1871.7|1870.4|1869.2|88
1655139300000|2022-06-13 16:55:00|1870.9|1869.7|1869.9|1868.7|1870.9|1869.7|1869.1|1867.9|200
1655139600000|2022-06-13 17:00:00|1869.4|1868.2|1868.4|1867.2|1869.9|1868.7|1868.4|1867.2|136
1655139900000|2022-06-13 17:05:00|1868.1|1866.9|1869.9|1868.7|1869.9|1868.7|1867.9|1866.7|83
1655140200000|2022-06-13 17:10:00|1870.1|1868.9|1869.4|1868.2|1870.1|1868.9|1868.4|1867.2|85
1655140500000|2022-06-13 17:15:00|1869.1|1867.9|1869.9|1868.7|1870.1|1868.9|1868.9|1867.7|64
1655140800000|2022-06-13 17:20:00|1869.6|1868.4|1869.4|1868.2|1870.4|1869.2|1868.9|1867.7|42
1655141100000|2022-06-13 17:25:00|1869.9|1868.7|1869.4|1868.2|1869.9|1868.7|1867.9|1866.7|118
1655141400000|2022-06-13 17:30:00|1868.9|1867.7|1868.4|1867.2|1869.9|1868.7|1867.9|1866.7|155
1655141700000|2022-06-13 17:35:00|1867.9|1866.7|1870.9|1869.7|1870.9|1869.7|1867.9|1866.7|69
1655142000000|2022-06-13 17:40:00|1870.6|1869.4|1873.9|1872.7|1873.9|1872.7|1870.4|1869.2|164
1655142300000|2022-06-13 17:45:00|1873.4|1872.2|1875.6|1874.4|1875.6|1874.4|1873.4|1872.2|61
1655142600000|2022-06-13 17:50:00|1875.4|1874.2|1872.9|1871.7|1875.9|1874.7|1871.9|1870.7|130
1655142900000|2022-06-13 17:55:00|1873.4|1872.2|1874.4|1873.2|1874.9|1873.7|1873.4|1872.2|87
1655143200000|2022-06-13 18:00:00|1874.1|1872.9|1872.4|1871.2|1874.4|1873.2|1871.9|1870.7|48
1655143500000|2022-06-13 18:05:00|1871.9|1870.7|1870.4|1869.2|1872.4|1871.2|1870.4|1869.2|48
1655143800000|2022-06-13 18:10:00|1869.9|1868.7|1868.9|1867.7|1870.4|1869.2|1868.9|1867.7|59
1655144100000|2022-06-13 18:15:00|1869.4|1868.2|1870.4|1869.2|1870.9|1869.7|1869.1|1867.9|68
1655144400000|2022-06-13 18:20:00|1870.6|1869.4|1870.1|1868.9|1871.4|1870.2|1869.9|1868.7|58
1655144700000|2022-06-13 18:25:00|1869.9|1868.7|1870.4|1869.2|1871.4|1870.2|1869.9|1868.7|40
1655145000000|2022-06-13 18:30:00|1870.1|1868.9|1869.9|1868.7|1870.9|1869.7|1867.9|1866.7|117
1655145300000|2022-06-13 18:35:00|1870.1|1868.9|1872.9|1871.7|1873.9|1872.7|1869.9|1868.7|73
1655145600000|2022-06-13 18:40:00|1873.4|1872.2|1872.9|1871.7|1874.4|1873.2|1871.9|1870.7|86
1655145900000|2022-06-13 18:45:00|1873.4|1872.2|1872.4|1871.2|1873.9|1872.7|1871.9|1870.7|151
1655146200000|2022-06-13 18:50:00|1871.9|1870.7|1870.9|1869.7|1872.4|1871.2|1870.4|1869.2|153
1655146500000|2022-06-13 18:55:00|1870.6|1869.4|1869.4|1868.2|1870.9|1869.7|1868.4|1867.2|124
1655146800000|2022-06-13 19:00:00|1868.9|1867.7|1870.9|1869.7|1871.4|1870.2|1868.4|1867.2|194
1655147100000|2022-06-13 19:05:00|1871.4|1870.2|1869.6|1868.4|1871.9|1870.7|1869.4|1868.2|89
1655147400000|2022-06-13 19:10:00|1869.9|1868.7|1867.9|1866.7|1869.9|1868.7|1867.9|1866.7|75
1655147700000|2022-06-13 19:15:00|1868.1|1866.9|1870.9|1869.7|1874.9|1873.7|1866.9|1865.7|1124
1655148000000|2022-06-13 19:20:00|1870.4|1869.2|1868.4|1867.2|1871.4|1870.2|1867.9|1866.7|357
1655148300000|2022-06-13 19:25:00|1868.1|1866.9|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|233
1655148600000|2022-06-13 19:30:00|1867.4|1866.2|1866.4|1865.2|1867.9|1866.7|1865.4|1864.2|450
1655148900000|2022-06-13 19:35:00|1866.9|1865.7|1865.4|1864.2|1868.4|1867.2|1864.9|1863.7|293
1655149200000|2022-06-13 19:40:00|1865.1|1863.9|1864.4|1863.2|1865.4|1864.2|1863.9|1862.7|318
1655149500000|2022-06-13 19:45:00|1864.1|1862.9|1864.4|1863.2|1866.4|1865.2|1863.9|1862.7|312
1655149800000|2022-06-13 19:50:00|1864.9|1863.7|1866.1|1864.9|1866.4|1865.2|1862.4|1861.2|857
1655150100000|2022-06-13 19:55:00|1866.4|1865.2|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|305
1655150400000|2022-06-13 20:00:00|1866.9|1865.7|1867.9|1866.7|1867.9|1866.7|1865.4|1864.2|95
1655150700000|2022-06-13 20:05:00|1868.1|1866.9|1868.4|1867.2|1868.6|1867.4|1867.9|1866.7|22
1655151000000|2022-06-13 20:10:00|1868.9|1867.7|1866.9|1865.7|1869.4|1868.2|1866.9|1865.7|77
1655151300000|2022-06-13 20:15:00|1867.4|1866.2|1867.1|1865.9|1867.9|1866.7|1867.1|1865.9|13
1655151600000|2022-06-13 20:20:00|1867.4|1866.2|1866.9|1865.7|1867.4|1866.2|1866.4|1865.2|11
1655151900000|2022-06-13 20:25:00|1866.6|1865.4|1867.4|1866.2|1867.6|1866.4|1866.6|1865.4|1
1655152200000|2022-06-13 20:30:00|1867.6|1866.4|1867.9|1866.7|1868.9|1867.7|1867.6|1866.4|11
1655152500000|2022-06-13 20:35:00|1867.6|1866.4|1868.9|1867.7|1868.9|1867.7|1867.4|1866.2|0
1655152800000|2022-06-13 20:40:00|1868.6|1867.4|1868.4|1867.2|1868.9|1867.7|1868.1|1866.9|10
1655153100000|2022-06-13 20:45:00|1868.6|1867.4|1868.4|1867.2|1868.6|1867.4|1867.9|1866.7|47
1655153400000|2022-06-13 20:50:00|1867.9|1866.7|1868.8|1866.8|1868.8|1866.8|1867.4|1866.2|19
1655153700000|2022-06-13 20:55:00|1868.9|1866.9|1868.9|1866.9|1869.1|1867.1|1868.1|1866.1|1
1655154000000|2022-06-13 21:00:00|1869|1867|1868.7|1866.7|1869|1867|1868.6|1866.6|2
1655154300000|2022-06-13 21:05:00|1868.6|1866.6|1868.8|1866.8|1868.9|1866.9|1868.6|1866.6|0
1655154600000|2022-06-13 21:10:00|1868.7|1866.7|1868.6|1866.6|1868.9|1866.9|1868.5|1866.5|0
1655154900000|2022-06-13 21:15:00|1868.7|1866.7|1868.8|1866.8|1868.9|1866.9|1868.7|1866.7|0
1655155200000|2022-06-13 21:20:00|1868.9|1866.9|1869.2|1867.2|1869.2|1867.2|1868.7|1866.7|0
1655155500000|2022-06-13 21:25:00|1869.3|1867.3|1869.2|1867.2|1869.4|1867.4|1869.1|1867.1|0
1655155800000|2022-06-13 21:30:00|1869.3|1867.3|1869.3|1867.3|1869.5|1867.5|1869.2|1867.2|0
1655156100000|2022-06-13 21:35:00|1869.4|1867.4|1869.4|1867.4|1869.6|1867.6|1869.4|1867.4|0
1655156400000|2022-06-13 21:40:00|1869.2|1867.2|1869.2|1867.2|1869.3|1867.3|1869.2|1867.2|0
1655156700000|2022-06-13 21:45:00|1869.3|1867.3|1869.1|1867.1|1869.3|1867.3|1869|1867|0
1655157000000|2022-06-13 21:50:00|1869|1867|1869.2|1867.2|1869.4|1867.4|1869|1867|0
1655157300000|2022-06-13 21:55:00|1869.1|1867.1|1869.3|1867.3|1869.5|1867.5|1869.1|1867.1|0
1655157600000|2022-06-13 22:00:00|1869.5|1867.5|1871.5|1869.5|1872|1870|1869.5|1867.5|0
1655157900000|2022-06-13 22:05:00|1871.6|1869.6|1873|1871|1873|1871|1871.6|1869.6|0
1655158200000|2022-06-13 22:10:00|1872.9|1870.9|1872.7|1870.7|1872.9|1870.9|1872.6|1870.6|0
1655158500000|2022-06-13 22:15:00|1872.6|1870.6|1873.3|1871.3|1873.6|1871.6|1872.6|1870.6|0
1655158800000|2022-06-13 22:20:00|1873.1|1871.1|1873.1|1871.1|1873.3|1871.3|1872.6|1870.6|0
1655159100000|2022-06-13 22:25:00|1873.3|1871.3|1873.6|1871.6|1873.6|1871.6|1873.2|1871.2|0
1655159400000|2022-06-13 22:30:00|1873.5|1871.5|1872.8|1870.8|1873.7|1871.7|1872.7|1870.7|0
1655159700000|2022-06-13 22:35:00|1872.7|1870.7|1872.6|1870.6|1872.7|1870.7|1872.6|1870.6|0
1655160000000|2022-06-13 22:40:00|1872.4|1870.4|1872.1|1870.1|1872.4|1870.4|1872.1|1870.1|0
1655160300000|2022-06-13 22:45:00|1872|1870|1871.8|1869.8|1872.1|1870.1|1871.7|1869.7|0
1655160600000|2022-06-13 22:50:00|1871.7|1869.7|1871.7|1869.7|1871.8|1869.8|1871.5|1869.5|0
1655160900000|2022-06-13 22:55:00|1871.8|1869.8|1871.2|1869.2|1872.1|1870.1|1871.2|1869.2|0
1655161200000|2022-06-13 23:00:00|1871.3|1869.3|1869.8|1867.8|1871.3|1869.3|1869.8|1867.8|0
1655161500000|2022-06-13 23:05:00|1869.9|1867.9|1870.1|1868.1|1870.4|1868.4|1869.8|1867.8|0
1655161800000|2022-06-13 23:10:00|1870.3|1868.3|1869.3|1867.3|1870.3|1868.3|1869.3|1867.3|0
1655162100000|2022-06-13 23:15:00|1869.5|1867.5|1869.2|1867.2|1869.6|1867.6|1868.5|1866.5|0
1655162400000|2022-06-13 23:20:00|1868.9|1866.9|1869.9|1867.9|1869.9|1867.9|1868.9|1866.9|0
1655162700000|2022-06-13 23:25:00|1869.8|1867.8|1870.6|1868.6|1870.8|1868.8|1869.4|1867.4|0
1655163000000|2022-06-13 23:30:00|1870|1868|1869.3|1867.3|1871.7|1869.7|1868.7|1866.7|0
1655163300000|2022-06-13 23:35:00|1869.6|1867.6|1869.2|1867.2|1869.6|1867.6|1868.4|1866.4|0
1655163600000|2022-06-13 23:40:00|1869.1|1867.1|1868.5|1866.5|1869.6|1867.6|1868.1|1866.1|0
1655163900000|2022-06-13 23:45:00|1868.7|1866.7|1867.4|1866.2|1868.8|1867.2|1865.4|1864.2|1193
1655164200000|2022-06-13 23:50:00|1866.9|1865.7|1866.4|1865.2|1867.9|1866.7|1865.4|1864.2|450
1655164500000|2022-06-13 23:55:00|1865.9|1864.7|1869.4|1868.2|1869.9|1868.7|1865.9|1864.7|673
1655164800000|2022-06-14 00:00:00|1869.2|1868.4|1871.7|1870.9|1874.7|1873.9|1868.7|1867.9|2517
1655165100000|2022-06-14 00:05:00|1872.2|1871.4|1873.2|1872.4|1873.2|1872.4|1868.7|1867.9|1420
1655165400000|2022-06-14 00:10:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1871.7|1870.9|1392
1655165700000|2022-06-14 00:15:00|1874.2|1873.4|1869.7|1868.9|1874.2|1873.4|1867.2|1866.4|1415
1655166000000|2022-06-14 00:20:00|1869.2|1868.4|1872.2|1871.4|1872.7|1871.9|1868.2|1867.4|840
1655166300000|2022-06-14 00:25:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1871.2|1870.4|1155
1655166600000|2022-06-14 00:30:00|1874.2|1873.4|1877.2|1876.4|1877.2|1876.4|1871.7|1870.9|1285
1655166900000|2022-06-14 00:35:00|1877.7|1876.9|1876.7|1875.9|1878.2|1877.4|1875.2|1874.4|913
1655167200000|2022-06-14 00:40:00|1877.2|1876.4|1876.2|1875.4|1879.7|1878.9|1876.2|1875.4|1244
1655167500000|2022-06-14 00:45:00|1876.7|1875.9|1874.2|1873.4|1876.7|1875.9|1873.7|1872.9|598
1655167800000|2022-06-14 00:50:00|1873.7|1872.9|1874.7|1873.9|1874.7|1873.9|1872.2|1871.4|675
1655168100000|2022-06-14 00:55:00|1874.9|1874.1|1875.2|1874.4|1876.2|1875.4|1873.7|1872.9|543
1655168400000|2022-06-14 01:00:00|1874.7|1873.9|1873.2|1872.4|1875.4|1874.6|1872.2|1871.4|690
1655168700000|2022-06-14 01:05:00|1873.4|1872.6|1871.2|1870.4|1874.2|1873.4|1870.7|1869.9|718
1655169000000|2022-06-14 01:10:00|1871.7|1870.9|1871.2|1870.4|1872.7|1871.9|1870.7|1869.9|513
1655169300000|2022-06-14 01:15:00|1870.7|1869.9|1869.7|1868.9|1871.7|1870.9|1869.7|1868.9|417
1655169600000|2022-06-14 01:20:00|1870.2|1869.4|1873.2|1872.4|1873.2|1872.4|1870.2|1869.4|400
1655169900000|2022-06-14 01:25:00|1873.7|1872.9|1871.2|1870.4|1873.7|1872.9|1871.2|1870.4|381
1655170200000|2022-06-14 01:30:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1869.2|1868.4|696
1655170500000|2022-06-14 01:35:00|1870.9|1870.1|1870.7|1869.9|1872.2|1871.4|1870.7|1869.9|293
1655170800000|2022-06-14 01:40:00|1870.2|1869.4|1868.2|1867.4|1870.2|1869.4|1868.2|1867.4|701
1655171100000|2022-06-14 01:45:00|1867.7|1866.9|1868.2|1867.4|1868.7|1867.9|1866.7|1865.9|451
1655171400000|2022-06-14 01:50:00|1867.7|1866.9|1867.2|1866.4|1868.7|1867.9|1866.2|1865.4|1031
1655171700000|2022-06-14 01:55:00|1866.7|1865.9|1867.7|1866.9|1867.7|1866.9|1865.7|1864.9|373
1655172000000|2022-06-14 02:00:00|1867.2|1866.4|1869.4|1868.6|1869.7|1868.9|1867.2|1866.4|500
1655172300000|2022-06-14 02:05:00|1869.7|1868.9|1870.7|1869.9|1870.7|1869.9|1869.2|1868.4|744
1655172600000|2022-06-14 02:10:00|1870.2|1869.4|1870.7|1869.9|1870.7|1869.9|1870.2|1869.4|307
1655172900000|2022-06-14 02:15:00|1870.2|1869.4|1870.2|1869.4|1871.2|1870.4|1869.7|1868.9|434
1655173200000|2022-06-14 02:20:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1870.2|1869.4|329
1655173500000|2022-06-14 02:25:00|1870.7|1869.9|1870.2|1869.4|1871.2|1870.4|1869.7|1868.9|459
1655173800000|2022-06-14 02:30:00|1870.7|1869.9|1871.2|1870.4|1872.2|1871.4|1870.2|1869.4|221
1655174100000|2022-06-14 02:35:00|1870.7|1869.9|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|103
1655174400000|2022-06-14 02:40:00|1870.7|1869.9|1870.2|1869.4|1870.7|1869.9|1870.2|1869.4|97
1655174700000|2022-06-14 02:45:00|1869.7|1868.9|1869.7|1868.9|1869.7|1868.9|1869.7|1868.9|99
1655175000000|2022-06-14 02:50:00|1870.2|1869.4|1870.2|1869.4|1870.7|1869.9|1869.7|1868.9|155
1655175300000|2022-06-14 02:55:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1870.2|1869.4|132
1655175600000|2022-06-14 03:00:00|1871.7|1870.9|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|93
1655175900000|2022-06-14 03:05:00|1870.7|1869.9|1870.2|1869.4|1870.7|1869.9|1870.2|1869.4|136
1655176200000|2022-06-14 03:10:00|1870.7|1869.9|1869.7|1868.9|1870.7|1869.9|1869.7|1868.9|153
1655176500000|2022-06-14 03:15:00|1869.9|1869.1|1869.2|1868.4|1870.2|1869.4|1869.2|1868.4|94
1655176800000|2022-06-14 03:20:00|1869.7|1868.9|1870.2|1869.4|1870.7|1869.9|1869.7|1868.9|208
1655177100000|2022-06-14 03:25:00|1870.4|1869.6|1871.2|1870.4|1871.7|1870.9|1870.4|1869.6|332
1655177400000|2022-06-14 03:30:00|1871.7|1870.9|1872.7|1871.9|1873.2|1872.4|1871.2|1870.4|1614
1655177700000|2022-06-14 03:35:00|1872.2|1871.4|1869.7|1868.9|1872.2|1871.4|1869.7|1868.9|1069
1655178000000|2022-06-14 03:40:00|1869.2|1868.4|1866.7|1865.9|1869.2|1868.4|1866.2|1865.4|1120
1655178300000|2022-06-14 03:45:00|1866.2|1865.4|1867.2|1866.4|1868.2|1867.4|1865.7|1864.9|660
1655178600000|2022-06-14 03:50:00|1866.7|1865.9|1867.2|1866.4|1867.2|1866.4|1866.2|1865.4|604
1655178900000|2022-06-14 03:55:00|1867.7|1866.9|1865.2|1864.4|1867.7|1866.9|1865.2|1864.4|899
1655179200000|2022-06-14 04:00:00|1865.7|1864.9|1873.2|1872.4|1874.7|1873.9|1865.7|1864.9|1513
1655179500000|2022-06-14 04:05:00|1873.7|1872.9|1875.7|1874.9|1875.7|1874.9|1872.7|1871.9|669
1655179800000|2022-06-14 04:10:00|1875.9|1875.1|1876.7|1875.9|1876.7|1875.9|1875.2|1874.4|705
1655180100000|2022-06-14 04:15:00|1877.2|1876.4|1875.7|1874.9|1877.2|1876.4|1875.7|1874.9|393
1655180400000|2022-06-14 04:20:00|1876.2|1875.4|1874.7|1873.9|1876.2|1875.4|1873.7|1872.9|620
1655180700000|2022-06-14 04:25:00|1874.2|1873.4|1875.7|1874.9|1875.7|1874.9|1873.7|1872.9|320
1655181000000|2022-06-14 04:30:00|1875.2|1874.4|1875.2|1874.4|1875.2|1874.4|1874.2|1873.4|466
1655181300000|2022-06-14 04:35:00|1874.7|1873.9|1874.2|1873.4|1874.7|1873.9|1874.2|1873.4|276
1655181600000|2022-06-14 04:40:00|1873.7|1872.9|1872.7|1871.9|1873.7|1872.9|1872.7|1871.9|691
1655181900000|2022-06-14 04:45:00|1872.2|1871.4|1871.7|1870.9|1872.2|1871.4|1871.2|1870.4|560
1655182200000|2022-06-14 04:50:00|1871.2|1870.4|1872.2|1871.4|1872.2|1871.4|1871.2|1870.4|594
1655182500000|2022-06-14 04:55:00|1871.7|1870.9|1872.7|1871.9|1873.2|1872.4|1871.4|1870.6|526
1655182800000|2022-06-14 05:00:00|1872.2|1871.4|1873.2|1872.4|1873.2|1872.4|1872.2|1871.4|598
1655183100000|2022-06-14 05:05:00|1873.7|1872.9|1873.7|1872.9|1874.7|1873.9|1873.2|1872.4|626
1655183400000|2022-06-14 05:10:00|1874.2|1873.4|1873.7|1872.9|1874.7|1873.9|1872.7|1871.9|797
1655183700000|2022-06-14 05:15:00|1873.2|1872.4|1872.7|1871.9|1873.7|1872.9|1872.2|1871.4|666
1655184000000|2022-06-14 05:20:00|1872.2|1871.4|1872.2|1871.4|1872.7|1871.9|1871.7|1870.9|519
1655184300000|2022-06-14 05:25:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1872.2|1871.4|809
1655184600000|2022-06-14 05:30:00|1873.2|1872.4|1872.2|1871.4|1873.7|1872.9|1871.7|1870.9|1165
1655184900000|2022-06-14 05:35:00|1871.7|1870.9|1871.7|1870.9|1872.7|1871.9|1871.2|1870.4|752
1655185200000|2022-06-14 05:40:00|1872.2|1871.4|1875.7|1874.9|1875.7|1874.9|1872.2|1871.4|590
1655185500000|2022-06-14 05:45:00|1875.2|1874.4|1876.7|1875.9|1877.7|1876.9|1875.2|1874.4|1588
1655185800000|2022-06-14 05:50:00|1876.2|1875.4|1878.2|1877.4|1878.7|1877.9|1876.2|1875.4|1483
1655186100000|2022-06-14 05:55:00|1878.7|1877.9|1877.2|1876.4|1880.2|1879.4|1877.2|1876.4|3665
1655186400000|2022-06-14 06:00:00|1876.7|1875.9|1879.2|1878.4|1879.7|1878.9|1876.2|1875.4|4169
1655186700000|2022-06-14 06:05:00|1878.7|1877.9|1882|1880|1882.2|1880.9|1877.7|1876.9|1007
1655187000000|2022-06-14 06:10:00|1882.1|1880.1|1882.9|1880.9|1883.3|1881.3|1879.8|1877.8|1
1655187300000|2022-06-14 06:15:00|1882.7|1880.7|1883.2|1881.2|1884.1|1882.1|1882.4|1880.4|497
1655187600000|2022-06-14 06:20:00|1883.3|1881.3|1882.4|1880.4|1884.1|1882.1|1882.3|1880.3|0
1655187900000|2022-06-14 06:25:00|1882.6|1880.6|1882|1880|1883|1881|1881.9|1879.9|0
1655188200000|2022-06-14 06:30:00|1881.9|1879.9|1882.9|1880.9|1883.5|1881.5|1881.9|1879.9|0
1655188500000|2022-06-14 06:35:00|1883.1|1881.1|1882.1|1880.1|1883.1|1881.1|1882|1880|0
1655188800000|2022-06-14 06:40:00|1882|1880|1882.7|1880.7|1882.8|1880.8|1881.9|1879.9|0
1655189100000|2022-06-14 06:45:00|1882.8|1880.8|1883.7|1881.7|1884|1882|1881.9|1879.9|0
1655189400000|2022-06-14 06:50:00|1883.6|1881.6|1883.1|1881.1|1883.6|1881.6|1882.8|1880.8|0
1655189700000|2022-06-14 06:55:00|1883|1881|1882.2|1880.2|1883|1881|1881.4|1879.4|0
1655190000000|2022-06-14 07:00:00|1881.9|1879.9|1880.9|1878.9|1882.2|1880.2|1880.4|1878.4|0
1655190300000|2022-06-14 07:05:00|1880.7|1878.7|1879.1|1877.1|1882.4|1880.4|1879.1|1877.1|0
1655190600000|2022-06-14 07:10:00|1878.9|1876.9|1877.4|1875.4|1880.3|1878.3|1877.2|1875.2|0
1655190900000|2022-06-14 07:15:00|1877.2|1875.2|1877.3|1875.3|1878.1|1876.1|1875.7|1873.7|0
1655191200000|2022-06-14 07:20:00|1877.1|1875.1|1875|1873|1877.3|1875.3|1873.8|1871.8|0
1655191500000|2022-06-14 07:25:00|1875.1|1873.1|1874.9|1872.9|1875.5|1873.5|1873|1871|0
1655191800000|2022-06-14 07:30:00|1874.8|1872.8|1874.4|1873.2|1875.6|1874.4|1872.4|1871.2|987
1655192100000|2022-06-14 07:35:00|1874.6|1873.4|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|210
1655192400000|2022-06-14 07:40:00|1874.4|1873.2|1876.9|1875.7|1876.9|1875.7|1874.1|1872.9|332
1655192700000|2022-06-14 07:45:00|1876.4|1875.2|1878.4|1877.2|1878.9|1877.7|1876.4|1875.2|548
1655193000000|2022-06-14 07:50:00|1877.9|1876.7|1877.9|1876.7|1880.4|1879.2|1877.4|1876.2|251
1655193300000|2022-06-14 07:55:00|1877.6|1876.4|1876.9|1875.7|1877.9|1876.7|1876.1|1874.9|250
1655193600000|2022-06-14 08:00:00|1877.1|1875.9|1875.1|1873.9|1877.4|1876.2|1873.4|1872.2|202
1655193900000|2022-06-14 08:05:00|1875.4|1874.2|1873.4|1872.2|1875.4|1874.2|1873.1|1871.9|142
1655194200000|2022-06-14 08:10:00|1873.6|1872.4|1874.6|1873.4|1875.9|1874.7|1873.4|1872.2|88
1655194500000|2022-06-14 08:15:00|1874.4|1873.2|1871.9|1870.7|1875.4|1874.2|1871.9|1870.7|339
1655194800000|2022-06-14 08:20:00|1872.1|1870.9|1872.9|1871.7|1873.9|1872.7|1872.1|1870.9|91
1655195100000|2022-06-14 08:25:00|1873.1|1871.9|1871.4|1870.2|1873.9|1872.7|1871.4|1870.2|95
1655195400000|2022-06-14 08:30:00|1870.9|1869.7|1873.4|1872.2|1873.4|1872.2|1870.9|1869.7|112
1655195700000|2022-06-14 08:35:00|1873.6|1872.4|1871.1|1869.9|1873.9|1872.7|1871.1|1869.9|203
1655196000000|2022-06-14 08:40:00|1870.9|1869.7|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|229
1655196300000|2022-06-14 08:45:00|1870.4|1869.2|1869.4|1868.2|1870.9|1869.7|1868.9|1867.7|166
1655196600000|2022-06-14 08:50:00|1869.6|1868.4|1868.4|1867.2|1869.9|1868.7|1868.4|1867.2|110
1655196900000|2022-06-14 08:55:00|1868.6|1867.4|1867.9|1866.7|1869.4|1868.2|1866.9|1865.7|270
1655197200000|2022-06-14 09:00:00|1867.4|1866.2|1868.4|1867.2|1869.4|1868.2|1867.4|1866.2|203
1655197500000|2022-06-14 09:05:00|1868.6|1867.4|1867.9|1866.7|1868.9|1867.7|1866.9|1865.7|130
1655197800000|2022-06-14 09:10:00|1867.6|1866.4|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|189
1655198100000|2022-06-14 09:15:00|1866.1|1864.9|1867.9|1866.7|1868.4|1867.2|1865.4|1864.2|476
1655198400000|2022-06-14 09:20:00|1868.1|1866.9|1869.4|1868.2|1869.4|1868.2|1867.4|1866.2|141
1655198700000|2022-06-14 09:25:00|1868.9|1867.7|1866.9|1865.7|1869.4|1868.2|1866.9|1865.7|201
1655199000000|2022-06-14 09:30:00|1867.4|1866.2|1866.4|1865.2|1868.4|1867.2|1866.4|1865.2|101
1655199300000|2022-06-14 09:35:00|1866.9|1865.7|1868.6|1867.4|1869.4|1868.2|1866.4|1865.2|178
1655199600000|2022-06-14 09:40:00|1868.9|1867.7|1868.9|1867.7|1869.4|1868.2|1868.1|1866.9|119
1655199900000|2022-06-14 09:45:00|1868.6|1867.4|1868.4|1867.2|1868.9|1867.7|1867.4|1866.2|339
1655200200000|2022-06-14 09:50:00|1867.9|1866.7|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|224
1655200500000|2022-06-14 09:55:00|1867.4|1866.2|1866.4|1865.2|1867.9|1866.7|1866.4|1865.2|126
1655200800000|2022-06-14 10:00:00|1866.6|1865.4|1864.4|1863.2|1866.6|1865.4|1863.4|1862.2|297
1655201100000|2022-06-14 10:05:00|1864.1|1862.9|1866.4|1865.2|1866.4|1865.2|1863.9|1862.7|267
1655201400000|2022-06-14 10:10:00|1866.1|1864.9|1863.4|1862.2|1866.4|1865.2|1863.4|1862.2|116
1655201700000|2022-06-14 10:15:00|1863.9|1862.7|1861.9|1860.7|1863.9|1862.7|1861.9|1860.7|379
1655202000000|2022-06-14 10:20:00|1862.1|1860.9|1862.6|1861.4|1863.4|1862.2|1861.4|1860.2|131
1655202300000|2022-06-14 10:25:00|1862.4|1861.2|1862.4|1861.2|1862.9|1861.7|1861.4|1860.2|98
1655202600000|2022-06-14 10:30:00|1861.9|1860.7|1864.9|1863.7|1865.9|1864.7|1861.9|1860.7|507
1655202900000|2022-06-14 10:35:00|1864.4|1863.2|1864.4|1863.2|1865.4|1864.2|1863.4|1862.2|69
1655203200000|2022-06-14 10:40:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.4|1862.2|113
1655203500000|2022-06-14 10:45:00|1864.9|1863.7|1865.4|1864.2|1866.4|1865.2|1864.6|1863.4|90
1655203800000|2022-06-14 10:50:00|1865.6|1864.4|1864.9|1863.7|1865.9|1864.7|1864.9|1863.7|131
1655204100000|2022-06-14 10:55:00|1864.4|1863.2|1863.4|1862.2|1864.9|1863.7|1863.4|1862.2|238
1655204400000|2022-06-14 11:00:00|1863.9|1862.7|1863.4|1862.2|1864.4|1863.2|1861.9|1860.7|103
1655204700000|2022-06-14 11:05:00|1863.1|1861.9|1861.9|1860.7|1863.6|1862.4|1861.6|1860.4|52
1655205000000|2022-06-14 11:10:00|1862.1|1860.9|1864.9|1863.7|1864.9|1863.7|1862.1|1860.9|48
1655205300000|2022-06-14 11:15:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1864.4|1863.2|47
1655205600000|2022-06-14 11:20:00|1865.1|1863.9|1866.9|1865.7|1866.9|1865.7|1865.1|1863.9|126
1655205900000|2022-06-14 11:25:00|1867.1|1865.9|1865.4|1864.2|1867.4|1866.2|1865.4|1864.2|102
1655206200000|2022-06-14 11:30:00|1864.9|1863.7|1864.9|1863.7|1865.9|1864.7|1864.9|1863.7|40
1655206500000|2022-06-14 11:35:00|1864.4|1863.2|1864.4|1863.2|1864.6|1863.4|1863.4|1862.2|32
1655206800000|2022-06-14 11:40:00|1863.9|1862.7|1863.6|1862.4|1864.4|1863.2|1862.9|1861.7|92
1655207100000|2022-06-14 11:45:00|1863.9|1862.7|1863.4|1862.2|1863.9|1862.7|1862.9|1861.7|68
1655207400000|2022-06-14 11:50:00|1863.9|1862.7|1862.9|1861.7|1864.4|1863.2|1862.9|1861.7|77
1655207700000|2022-06-14 11:55:00|1863.1|1861.9|1862.4|1861.2|1863.9|1862.7|1862.4|1861.2|94
1655208000000|2022-06-14 12:00:00|1862.9|1861.7|1865.6|1864.4|1867.4|1866.2|1862.4|1861.2|287
1655208300000|2022-06-14 12:05:00|1865.4|1864.2|1865.9|1864.7|1866.4|1865.2|1865.4|1864.2|71
1655208600000|2022-06-14 12:10:00|1865.4|1864.2|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|69
1655208900000|2022-06-14 12:15:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1864.9|1863.7|45
1655209200000|2022-06-14 12:20:00|1865.6|1864.4|1865.9|1864.7|1866.9|1865.7|1865.4|1864.2|48
1655209500000|2022-06-14 12:25:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1865.4|1864.2|46
1655209800000|2022-06-14 12:30:00|1865.9|1864.7|1870.9|1869.7|1870.9|1869.7|1865.9|1864.7|640
1655210100000|2022-06-14 12:35:00|1870.6|1869.4|1871.1|1869.9|1871.4|1870.2|1869.1|1867.9|429
1655210400000|2022-06-14 12:40:00|1871.4|1870.2|1873.1|1871.9|1874.9|1873.7|1870.9|1869.7|686
1655210700000|2022-06-14 12:45:00|1873.4|1872.2|1869.9|1868.7|1873.4|1872.2|1869.9|1868.7|182
1655211000000|2022-06-14 12:50:00|1870.4|1869.2|1872.1|1870.9|1873.4|1872.2|1869.4|1868.2|442
1655211300000|2022-06-14 12:55:00|1872.4|1871.2|1871.6|1870.4|1872.9|1871.7|1871.4|1870.2|103
1655211600000|2022-06-14 13:00:00|1872.4|1871.2|1872.9|1871.7|1872.9|1871.7|1871.4|1870.2|125
1655211900000|2022-06-14 13:05:00|1872.4|1871.2|1870.4|1869.2|1872.9|1871.7|1869.9|1868.7|226
1655212200000|2022-06-14 13:10:00|1870.1|1868.9|1870.4|1869.2|1870.9|1869.7|1869.9|1868.7|83
1655212500000|2022-06-14 13:15:00|1870.6|1869.4|1872.9|1871.7|1873.4|1872.2|1870.6|1869.4|130
1655212800000|2022-06-14 13:20:00|1872.4|1871.2|1873.4|1872.2|1873.9|1872.7|1872.4|1871.2|106
1655213100000|2022-06-14 13:25:00|1872.9|1871.7|1871.4|1870.2|1873.1|1871.9|1871.4|1870.2|71
1655213400000|2022-06-14 13:30:00|1871.9|1870.7|1870.9|1869.7|1872.9|1871.7|1868.9|1867.7|284
1655213700000|2022-06-14 13:35:00|1871.1|1869.9|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|140
1655214000000|2022-06-14 13:40:00|1869.4|1868.2|1864.9|1863.7|1869.4|1868.2|1864.9|1863.7|372
1655214300000|2022-06-14 13:45:00|1865.1|1863.9|1868.9|1867.7|1870.4|1869.2|1864.9|1863.7|204
1655214600000|2022-06-14 13:50:00|1869.1|1867.9|1872.9|1871.7|1872.9|1871.7|1866.9|1865.7|259
1655214900000|2022-06-14 13:55:00|1872.4|1871.2|1874.9|1873.7|1875.4|1874.2|1872.4|1871.2|233
1655215200000|2022-06-14 14:00:00|1874.4|1873.2|1873.9|1872.7|1876.6|1875.4|1873.9|1872.7|240
1655215500000|2022-06-14 14:05:00|1873.6|1872.4|1871.4|1870.2|1874.4|1873.2|1870.9|1869.7|107
1655215800000|2022-06-14 14:10:00|1870.9|1869.7|1870.4|1869.2|1872.4|1871.2|1869.9|1868.7|142
1655216100000|2022-06-14 14:15:00|1869.9|1868.7|1868.1|1866.9|1870.4|1869.2|1868.1|1866.9|193
1655216400000|2022-06-14 14:20:00|1868.4|1867.2|1867.4|1866.2|1868.4|1867.2|1865.9|1864.7|225
1655216700000|2022-06-14 14:25:00|1866.9|1865.7|1864.1|1862.9|1867.4|1866.2|1864.1|1862.9|406
1655217000000|2022-06-14 14:30:00|1864.4|1863.2|1865.9|1864.7|1866.9|1865.7|1863.4|1862.2|355
1655217300000|2022-06-14 14:35:00|1866.1|1864.9|1865.9|1864.7|1867.4|1866.2|1864.9|1863.7|163
1655217600000|2022-06-14 14:40:00|1865.4|1864.2|1864.4|1863.2|1865.9|1864.7|1862.4|1861.2|227
1655217900000|2022-06-14 14:45:00|1864.6|1863.4|1868.1|1866.9|1868.1|1866.9|1863.9|1862.7|404
1655218200000|2022-06-14 14:50:00|1867.9|1866.7|1867.4|1866.2|1869.9|1868.7|1867.4|1866.2|254
1655218500000|2022-06-14 14:55:00|1867.1|1865.9|1867.6|1866.4|1868.9|1867.7|1866.9|1865.7|82
1655218800000|2022-06-14 15:00:00|1867.4|1866.2|1868.9|1867.7|1869.9|1868.7|1867.4|1866.2|183
1655219100000|2022-06-14 15:05:00|1868.4|1867.2|1865.4|1864.2|1868.9|1867.7|1865.4|1864.2|734
1655219400000|2022-06-14 15:10:00|1865.9|1864.7|1864.9|1863.7|1866.1|1864.9|1864.9|1863.7|364
1655219700000|2022-06-14 15:15:00|1865.1|1863.9|1865.4|1864.2|1865.9|1864.7|1863.9|1862.7|97
1655220000000|2022-06-14 15:20:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1862.9|1861.7|504
1655220300000|2022-06-14 15:25:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1863.4|1862.2|386
1655220600000|2022-06-14 15:30:00|1863.6|1862.4|1863.9|1862.7|1864.4|1863.2|1861.9|1860.7|520
1655220900000|2022-06-14 15:35:00|1864.4|1863.2|1862.9|1861.7|1864.9|1863.7|1861.9|1860.7|434
1655221200000|2022-06-14 15:40:00|1863.4|1862.2|1863.9|1862.7|1864.4|1863.2|1862.4|1861.2|365
1655221500000|2022-06-14 15:45:00|1863.4|1862.2|1862.4|1861.2|1864.4|1863.2|1862.4|1861.2|155
1655221800000|2022-06-14 15:50:00|1862.9|1861.7|1861.9|1860.7|1862.9|1861.7|1861.4|1860.2|449
1655222100000|2022-06-14 15:55:00|1861.4|1860.2|1861.9|1860.7|1862.9|1861.7|1861.4|1860.2|392
1655222400000|2022-06-14 16:00:00|1861.4|1860.2|1859.4|1858.2|1861.4|1860.2|1858.4|1857.2|236
1655222700000|2022-06-14 16:05:00|1858.9|1857.7|1859.9|1858.7|1859.9|1858.7|1858.9|1857.7|40
1655223000000|2022-06-14 16:10:00|1859.6|1858.4|1858.4|1857.2|1859.9|1858.7|1858.4|1857.2|130
1655223300000|2022-06-14 16:15:00|1857.9|1856.7|1860.4|1859.2|1860.6|1859.4|1857.9|1856.7|381
1655223600000|2022-06-14 16:20:00|1860.9|1859.7|1858.9|1857.7|1861.4|1860.2|1858.9|1857.7|145
1655223900000|2022-06-14 16:25:00|1858.4|1857.2|1858.4|1857.2|1859.4|1858.2|1858.4|1857.2|322
1655224200000|2022-06-14 16:30:00|1858.6|1857.4|1857.9|1856.7|1858.9|1857.7|1856.9|1855.7|88
1655224500000|2022-06-14 16:35:00|1857.4|1856.2|1856.9|1855.7|1858.4|1857.2|1856.4|1855.2|94
1655224800000|2022-06-14 16:40:00|1856.4|1855.2|1856.9|1855.7|1857.9|1856.7|1856.4|1855.2|248
1655225100000|2022-06-14 16:45:00|1857.4|1856.2|1858.4|1857.2|1858.4|1857.2|1856.9|1855.7|67
1655225400000|2022-06-14 16:50:00|1858.1|1856.9|1858.9|1857.7|1858.9|1857.7|1856.9|1855.7|56
1655225700000|2022-06-14 16:55:00|1858.6|1857.4|1860.1|1858.9|1860.4|1859.2|1858.6|1857.4|75
1655226000000|2022-06-14 17:00:00|1860.4|1859.2|1860.4|1859.2|1861.4|1860.2|1859.4|1858.2|94
1655226300000|2022-06-14 17:05:00|1860.9|1859.7|1862.4|1861.2|1862.9|1861.7|1859.9|1858.7|129
1655226600000|2022-06-14 17:10:00|1862.9|1861.7|1861.9|1860.7|1863.4|1862.2|1861.4|1860.2|58
1655226900000|2022-06-14 17:15:00|1862.4|1861.2|1864.9|1863.7|1865.9|1864.7|1861.9|1860.7|280
1655227200000|2022-06-14 17:20:00|1864.6|1863.4|1864.9|1863.7|1866.9|1865.7|1864.4|1863.2|81
1655227500000|2022-06-14 17:25:00|1864.4|1863.2|1861.1|1859.9|1864.6|1863.4|1860.9|1859.7|174
1655227800000|2022-06-14 17:30:00|1860.9|1859.7|1858.9|1857.7|1861.9|1860.7|1858.9|1857.7|206
1655228100000|2022-06-14 17:35:00|1859.1|1857.9|1857.9|1856.7|1859.9|1858.7|1857.9|1856.7|183
1655228400000|2022-06-14 17:40:00|1857.4|1856.2|1856.4|1855.2|1857.9|1856.7|1855.9|1854.7|219
1655228700000|2022-06-14 17:45:00|1856.6|1855.4|1856.4|1855.2|1856.9|1855.7|1854.9|1853.7|153
1655229000000|2022-06-14 17:50:00|1856.6|1855.4|1857.9|1856.7|1858.4|1857.2|1855.9|1854.7|79
1655229300000|2022-06-14 17:55:00|1857.6|1856.4|1857.9|1856.7|1859.4|1858.2|1857.6|1856.4|62
1655229600000|2022-06-14 18:00:00|1858.4|1857.2|1859.4|1858.2|1859.9|1858.7|1857.9|1856.7|74
1655229900000|2022-06-14 18:05:00|1859.9|1858.7|1861.6|1860.4|1861.9|1860.7|1859.4|1858.2|80
1655230200000|2022-06-14 18:10:00|1861.9|1860.7|1858.4|1857.2|1861.9|1860.7|1857.9|1856.7|90
1655230500000|2022-06-14 18:15:00|1858.6|1857.4|1859.4|1858.2|1859.4|1858.2|1857.9|1856.7|41
1655230800000|2022-06-14 18:20:00|1859.9|1858.7|1859.4|1858.2|1860.4|1859.2|1858.9|1857.7|52
1655231100000|2022-06-14 18:25:00|1859.6|1858.4|1858.9|1857.7|1859.9|1858.7|1858.4|1857.2|110
1655231400000|2022-06-14 18:30:00|1859.4|1858.2|1859.9|1858.7|1859.9|1858.7|1857.1|1855.9|158
1655231700000|2022-06-14 18:35:00|1860.1|1858.9|1860.4|1859.2|1861.4|1860.2|1859.4|1858.2|54
1655232000000|2022-06-14 18:40:00|1860.6|1859.4|1857.9|1856.7|1860.9|1859.7|1857.9|1856.7|43
1655232300000|2022-06-14 18:45:00|1858.4|1857.2|1857.4|1856.2|1858.9|1857.7|1856.9|1855.7|60
1655232600000|2022-06-14 18:50:00|1857.1|1855.9|1857.4|1856.2|1858.4|1857.2|1856.4|1855.2|73
1655232900000|2022-06-14 18:55:00|1856.9|1855.7|1857.9|1856.7|1857.9|1856.7|1856.9|1855.7|38
1655233200000|2022-06-14 19:00:00|1858.1|1856.9|1858.9|1857.7|1859.4|1858.2|1857.4|1856.2|121
1655233500000|2022-06-14 19:05:00|1858.4|1857.2|1856.9|1855.7|1858.9|1857.7|1856.9|1855.7|89
1655233800000|2022-06-14 19:10:00|1857.4|1856.2|1854.4|1853.2|1857.9|1856.7|1854.4|1853.2|171
1655234100000|2022-06-14 19:15:00|1854.9|1853.7|1853.9|1852.7|1854.9|1853.7|1853.4|1852.2|163
1655234400000|2022-06-14 19:20:00|1854.1|1852.9|1853.9|1852.7|1855.9|1854.7|1853.9|1852.7|140
1655234700000|2022-06-14 19:25:00|1854.1|1852.9|1856.9|1855.7|1857.4|1856.2|1853.9|1852.7|176
1655235000000|2022-06-14 19:30:00|1857.4|1856.2|1859.4|1858.2|1860.9|1859.7|1856.9|1855.7|225
1655235300000|2022-06-14 19:35:00|1859.9|1858.7|1862.9|1861.7|1863.9|1862.7|1859.4|1858.2|264
1655235600000|2022-06-14 19:40:00|1863.4|1862.2|1861.9|1860.7|1864.9|1863.7|1861.9|1860.7|213
1655235900000|2022-06-14 19:45:00|1862.4|1861.2|1865.4|1864.2|1865.4|1864.2|1861.4|1860.2|282
1655236200000|2022-06-14 19:50:00|1864.9|1863.7|1862.9|1861.7|1864.9|1863.7|1862.4|1861.2|579
1655236500000|2022-06-14 19:55:00|1863.4|1862.2|1865.9|1864.7|1865.9|1864.7|1862.9|1861.7|390
1655236800000|2022-06-14 20:00:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1863.4|1862.2|211
1655237100000|2022-06-14 20:05:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.6|1862.4|28
1655237400000|2022-06-14 20:10:00|1864.9|1863.7|1864.4|1863.2|1865.4|1864.2|1864.4|1863.2|89
1655237700000|2022-06-14 20:15:00|1864.1|1862.9|1864.9|1863.7|1864.9|1863.7|1863.9|1862.7|10
1655238000000|2022-06-14 20:20:00|1864.6|1863.4|1865.1|1863.9|1865.4|1864.2|1864.4|1863.2|42
1655238300000|2022-06-14 20:25:00|1864.9|1863.7|1864.4|1863.2|1864.9|1863.7|1864.4|1863.2|3
1655238600000|2022-06-14 20:30:00|1864.1|1862.9|1864.9|1863.7|1865.4|1864.2|1864.1|1862.9|8
1655238900000|2022-06-14 20:35:00|1865.4|1864.2|1865.4|1864.2|1865.4|1864.2|1864.9|1863.7|2
1655239200000|2022-06-14 20:40:00|1865.9|1864.7|1865.4|1864.2|1865.9|1864.7|1865.4|1864.2|9
1655239500000|2022-06-14 20:45:00|1864.9|1863.7|1864.4|1863.2|1865.4|1864.2|1864.4|1863.2|51
1655239800000|2022-06-14 20:50:00|1864.6|1863.4|1866.6|1864.6|1866.6|1864.6|1864.6|1863.4|25
1655240100000|2022-06-14 20:55:00|1866.4|1864.4|1866.6|1864.6|1866.7|1864.7|1866.1|1864.1|0
1655240400000|2022-06-14 21:00:00|1866.3|1864.3|1866.7|1864.7|1866.7|1864.7|1866.3|1864.3|3
1655240700000|2022-06-14 21:05:00|1866.8|1864.8|1866.3|1864.3|1866.8|1864.8|1866|1864|0
1655241000000|2022-06-14 21:10:00|1866.4|1864.4|1866.5|1864.5|1866.5|1864.5|1866.4|1864.4|0
1655241300000|2022-06-14 21:15:00|1866.4|1864.4|1866.2|1864.2|1866.5|1864.5|1866.2|1864.2|0
1655241600000|2022-06-14 21:20:00|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|0
1655241900000|2022-06-14 21:25:00|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|0
1655242500000|2022-06-14 21:35:00|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|0
1655242800000|2022-06-14 21:40:00|1866.4|1864.4|1866.7|1864.7|1866.7|1864.7|1866.3|1864.3|0
1655243100000|2022-06-14 21:45:00|1866.6|1864.6|1866.7|1864.7|1866.7|1864.7|1866.6|1864.6|0
1655243400000|2022-06-14 21:50:00|1866.6|1864.6|1866.5|1864.5|1866.6|1864.6|1866.4|1864.4|0
1655243700000|2022-06-14 21:55:00|1866.4|1864.4|1866.5|1864.5|1866.5|1864.5|1866.4|1864.4|0
1655244000000|2022-06-14 22:00:00|1866.9|1864.9|1869.1|1867.1|1869.2|1867.2|1866.9|1864.9|0
1655244300000|2022-06-14 22:05:00|1869|1867|1868.6|1866.6|1869.2|1867.2|1868.5|1866.5|0
1655244600000|2022-06-14 22:10:00|1868.8|1866.8|1869.6|1867.6|1869.8|1867.8|1868.6|1866.6|0
1655244900000|2022-06-14 22:15:00|1869.3|1867.3|1868|1866|1869.3|1867.3|1868|1866|0
1655245200000|2022-06-14 22:20:00|1868.1|1866.1|1868.6|1866.6|1868.6|1866.6|1868|1866|0
1655245500000|2022-06-14 22:25:00|1868.5|1866.5|1868.5|1866.5|1868.6|1866.6|1868.5|1866.5|0
1655245800000|2022-06-14 22:30:00|1868.4|1866.4|1868.5|1866.5|1868.5|1866.5|1868.1|1866.1|0
1655246100000|2022-06-14 22:35:00|1868.4|1866.4|1869.1|1867.1|1869.1|1867.1|1868.4|1866.4|0
1655246400000|2022-06-14 22:40:00|1870|1868|1869.7|1867.7|1870.1|1868.1|1869.6|1867.6|0
1655246700000|2022-06-14 22:45:00|1869.3|1867.3|1870.1|1868.1|1870.2|1868.2|1869.3|1867.3|0
1655247000000|2022-06-14 22:50:00|1870|1868|1869.6|1867.6|1870|1868|1869.6|1867.6|0
1655247300000|2022-06-14 22:55:00|1869.5|1867.5|1869.2|1867.2|1869.5|1867.5|1869.2|1867.2|0
1655247600000|2022-06-14 23:00:00|1869.1|1867.1|1867.7|1865.7|1869.1|1867.1|1867.6|1865.6|0
1655247900000|2022-06-14 23:05:00|1867.8|1865.8|1867.6|1865.6|1868|1866|1867.5|1865.5|0
1655248200000|2022-06-14 23:10:00|1867.5|1865.5|1866.4|1864.4|1867.5|1865.5|1865.8|1863.8|0
1655248500000|2022-06-14 23:15:00|1866.5|1864.5|1866.4|1864.4|1866.5|1864.5|1865.4|1863.4|0
1655248800000|2022-06-14 23:20:00|1866.5|1864.5|1868|1866|1868.4|1866.4|1866.4|1864.4|0
1655249100000|2022-06-14 23:25:00|1868.1|1866.1|1868.3|1866.3|1868.7|1866.7|1867.9|1865.9|0
1655249400000|2022-06-14 23:30:00|1868.5|1866.5|1869.3|1867.3|1869.4|1867.4|1868.3|1866.3|0
1655249700000|2022-06-14 23:35:00|1869.4|1867.4|1869.3|1867.3|1869.7|1867.7|1867.8|1865.8|0
1655250000000|2022-06-14 23:40:00|1869.2|1867.2|1869.9|1867.9|1870|1868|1867.6|1865.6|0
1655250300000|2022-06-14 23:45:00|1870|1868|1868.9|1867.7|1870.3|1868.7|1867.1|1865.9|1525
1655250600000|2022-06-14 23:50:00|1869.4|1868.2|1873.4|1872.2|1873.4|1872.2|1869.4|1868.2|602
1655250900000|2022-06-14 23:55:00|1873.9|1872.7|1873.9|1872.7|1874.9|1873.7|1871.9|1870.7|646
1655251200000|2022-06-15 00:00:00|1873.7|1872.9|1876.2|1875.4|1877.2|1876.4|1872.2|1871.4|2798
1655251500000|2022-06-15 00:05:00|1875.7|1874.9|1870.7|1869.9|1875.7|1874.9|1869.7|1868.9|1694
1655251800000|2022-06-15 00:10:00|1870.2|1869.4|1871.2|1870.4|1871.4|1870.6|1869.2|1868.4|1040
1655252100000|2022-06-15 00:15:00|1870.9|1870.1|1871.2|1870.4|1872.2|1871.4|1869.7|1868.9|726
1655252400000|2022-06-15 00:20:00|1871.7|1870.9|1869.2|1868.4|1872.2|1871.4|1869.2|1868.4|569
1655252700000|2022-06-15 00:25:00|1868.7|1867.9|1870.2|1869.4|1870.2|1869.4|1867.7|1866.9|891
1655253000000|2022-06-15 00:30:00|1869.7|1868.9|1870.2|1869.4|1872.2|1871.4|1869.2|1868.4|717
1655253300000|2022-06-15 00:35:00|1869.7|1868.9|1868.2|1867.4|1869.7|1868.9|1867.7|1866.9|658
1655253600000|2022-06-15 00:40:00|1867.7|1866.9|1866.7|1865.9|1867.7|1866.9|1865.7|1864.9|1155
1655253900000|2022-06-15 00:45:00|1867.2|1866.4|1866.2|1865.4|1867.7|1866.9|1865.7|1864.9|670
1655254200000|2022-06-15 00:50:00|1865.7|1864.9|1863.7|1862.9|1865.7|1864.9|1863.7|1862.9|1019
1655254500000|2022-06-15 00:55:00|1864.2|1863.4|1865.2|1864.4|1865.7|1864.9|1863.2|1862.4|829
1655254800000|2022-06-15 01:00:00|1865.4|1864.6|1867.2|1866.4|1868.2|1867.4|1864.7|1863.9|553
1655255100000|2022-06-15 01:05:00|1866.7|1865.9|1866.2|1865.4|1867.2|1866.4|1865.7|1864.9|655
1655255400000|2022-06-15 01:10:00|1866.7|1865.9|1863.7|1862.9|1866.7|1865.9|1863.7|1862.9|671
1655255700000|2022-06-15 01:15:00|1863.2|1862.4|1866.2|1865.4|1866.7|1865.9|1863.2|1862.4|574
1655256000000|2022-06-15 01:20:00|1866.7|1865.9|1868.1|1867.3|1868.2|1867.4|1866.2|1865.4|524
1655256300000|2022-06-15 01:25:00|1868.6|1867.8|1868.1|1867.3|1869.1|1868.3|1867.6|1866.8|465
1655256600000|2022-06-15 01:30:00|1867.6|1866.8|1868.6|1867.8|1868.6|1867.8|1867.1|1866.3|524
1655256900000|2022-06-15 01:35:00|1868.1|1867.3|1866.1|1865.3|1868.1|1867.3|1865.6|1864.8|914
1655257200000|2022-06-15 01:40:00|1866.6|1865.8|1868.1|1867.3|1868.6|1867.8|1865.6|1864.8|299
1655257500000|2022-06-15 01:45:00|1867.6|1866.8|1866.6|1865.8|1868.1|1867.3|1866.1|1865.3|308
1655257800000|2022-06-15 01:50:00|1867.1|1866.3|1865.1|1864.3|1867.1|1866.3|1865.1|1864.3|422
1655258100000|2022-06-15 01:55:00|1865.6|1864.8|1865.6|1864.8|1866.1|1865.3|1865.6|1864.8|416
1655258400000|2022-06-15 02:00:00|1866.1|1865.3|1867.6|1866.8|1867.6|1866.8|1865.6|1864.8|674
1655258700000|2022-06-15 02:05:00|1867.1|1866.3|1867.6|1866.8|1867.6|1866.8|1866.1|1865.3|453
1655259000000|2022-06-15 02:10:00|1867.1|1866.3|1868.1|1867.3|1868.1|1867.3|1867.1|1866.3|442
1655259300000|2022-06-15 02:15:00|1867.6|1866.8|1865.6|1864.8|1868.1|1867.3|1865.1|1864.3|528
1655259600000|2022-06-15 02:20:00|1866.1|1865.3|1866.1|1865.3|1866.6|1865.8|1866.1|1865.3|309
1655259900000|2022-06-15 02:25:00|1865.6|1864.8|1863.6|1862.8|1866.6|1865.8|1863.6|1862.8|1046
1655260200000|2022-06-15 02:30:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.1|1861.3|326
1655260500000|2022-06-15 02:35:00|1862.6|1861.8|1864.1|1863.3|1864.6|1863.8|1862.6|1861.8|280
1655260800000|2022-06-15 02:40:00|1864.6|1863.8|1863.6|1862.8|1865.1|1864.3|1863.6|1862.8|292
1655261100000|2022-06-15 02:45:00|1864.1|1863.3|1863.6|1862.8|1864.6|1863.8|1863.1|1862.3|150
1655261400000|2022-06-15 02:50:00|1863.1|1862.3|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|74
1655261700000|2022-06-15 02:55:00|1863.1|1862.3|1862.8|1862|1863.6|1862.8|1862.6|1861.8|200
1655262000000|2022-06-15 03:00:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|107
1655262300000|2022-06-15 03:05:00|1863.6|1862.8|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|149
1655262600000|2022-06-15 03:10:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|139
1655262900000|2022-06-15 03:15:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.1|1861.3|366
1655263200000|2022-06-15 03:20:00|1863.6|1862.8|1863.6|1862.8|1863.6|1862.8|1863.6|1862.8|39
1655263500000|2022-06-15 03:25:00|1863.1|1862.3|1864.1|1863.3|1864.1|1863.3|1863.1|1862.3|250
1655263800000|2022-06-15 03:30:00|1863.6|1862.8|1863.6|1862.8|1864.1|1863.3|1863.1|1862.3|849
1655264100000|2022-06-15 03:35:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1861.6|1860.8|843
1655264400000|2022-06-15 03:40:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|449
1655264700000|2022-06-15 03:45:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|458
1655265000000|2022-06-15 03:50:00|1863.6|1862.8|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|164
1655265300000|2022-06-15 03:55:00|1862.8|1862|1862.6|1861.8|1863.1|1862.3|1862.6|1861.8|562
1655265600000|2022-06-15 04:00:00|1862.1|1861.3|1863.1|1862.3|1863.1|1862.3|1862.1|1861.3|434
1655265900000|2022-06-15 04:05:00|1862.6|1861.8|1862.1|1861.3|1862.6|1861.8|1862.1|1861.3|365
1655266200000|2022-06-15 04:10:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1861.1|1860.3|468
1655266500000|2022-06-15 04:15:00|1860.8|1860|1861.1|1860.3|1861.6|1860.8|1860.6|1859.8|552
1655266800000|2022-06-15 04:20:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1861.1|1860.3|228
1655267100000|2022-06-15 04:25:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1860.6|1859.8|422
1655267400000|2022-06-15 04:30:00|1860.6|1859.8|1861.6|1860.8|1861.6|1860.8|1860.6|1859.8|431
1655267700000|2022-06-15 04:35:00|1861.1|1860.3|1861.6|1860.8|1861.6|1860.8|1861.1|1860.3|183
1655268000000|2022-06-15 04:40:00|1862.1|1861.3|1862.1|1861.3|1862.1|1861.3|1861.6|1860.8|530
1655268300000|2022-06-15 04:45:00|1861.6|1860.8|1861.1|1860.3|1862.1|1861.3|1861.1|1860.3|350
1655268600000|2022-06-15 04:50:00|||||||||68
1655268900000|2022-06-15 04:55:00|1860.6|1859.8|1860.1|1859.3|1860.6|1859.8|1859.8|1859|863
1655269200000|2022-06-15 05:00:00|1860.6|1859.8|1860.1|1859.3|1860.6|1859.8|1859.6|1858.8|569
1655269500000|2022-06-15 05:05:00|1859.6|1858.8|1858.1|1857.3|1859.6|1858.8|1858.1|1857.3|1051
1655269800000|2022-06-15 05:10:00|1858.6|1857.8|1857.1|1856.3|1858.6|1857.8|1856.6|1855.8|1290
1655270100000|2022-06-15 05:15:00|1857.6|1856.8|1858.6|1857.8|1858.6|1857.8|1857.6|1856.8|714
1655270400000|2022-06-15 05:20:00|1859.1|1858.3|1857.6|1856.8|1859.1|1858.3|1857.6|1856.8|437
1655270700000|2022-06-15 05:25:00|1858.1|1857.3|1856.6|1855.8|1858.1|1857.3|1856.6|1855.8|966
1655271000000|2022-06-15 05:30:00|1857.1|1856.3|1856.6|1855.8|1857.1|1856.3|1856.6|1855.8|515
1655271300000|2022-06-15 05:35:00|1857.1|1856.3|1858.1|1857.3|1858.1|1857.3|1857.1|1856.3|659
1655271600000|2022-06-15 05:40:00|1857.6|1856.8|1857.6|1856.8|1858.1|1857.3|1857.1|1856.3|636
1655271900000|2022-06-15 05:45:00|1858.1|1857.3|1857.6|1856.8|1858.1|1857.3|1857.6|1856.8|926
1655272200000|2022-06-15 05:50:00|1858.1|1857.3|1859.6|1858.8|1859.6|1858.8|1857.6|1856.8|1319
1655272500000|2022-06-15 05:55:00|1859.1|1858.3|1855.1|1854.3|1860.6|1859.8|1855.1|1854.3|4540
1655272800000|2022-06-15 06:00:00|1854.6|1853.8|1853.6|1852.8|1856.1|1855.3|1852.1|1851.3|5057
1655273100000|2022-06-15 06:05:00|1854.1|1853.3|1856.7|1854.7|1856.7|1855.8|1854.1|1853.3|2349
1655273400000|2022-06-15 06:10:00|1856.6|1854.6|1856.5|1854.5|1856.9|1854.9|1855.3|1853.3|25
1655273700000|2022-06-15 06:15:00|1856.3|1854.3|1857.5|1855.5|1858.2|1856.2|1855.7|1853.7|871
1655274000000|2022-06-15 06:20:00|1857.7|1855.7|1859.1|1857.1|1859.9|1857.9|1857.5|1855.5|0
1655274300000|2022-06-15 06:25:00|1858.9|1856.9|1858.5|1856.5|1858.9|1856.9|1857.7|1855.7|0
1655274600000|2022-06-15 06:30:00|1858.4|1856.4|1857.3|1855.3|1858.6|1856.6|1856.6|1854.6|0
1655274900000|2022-06-15 06:35:00|1857|1855|1856.2|1854.2|1857.7|1855.7|1855.9|1853.9|0
1655275200000|2022-06-15 06:40:00|1856|1854|1856.8|1854.8|1856.9|1854.9|1855.7|1853.7|0
1655275500000|2022-06-15 06:45:00|1856.9|1854.9|1855.8|1853.8|1857.1|1855.1|1855.8|1853.8|0
1655275800000|2022-06-15 06:50:00|1855.6|1853.6|1855.9|1853.9|1856.3|1854.3|1855.2|1853.2|0
1655276100000|2022-06-15 06:55:00|1855.8|1853.8|1856|1854|1856.9|1854.9|1855.6|1853.6|0
1655276400000|2022-06-15 07:00:00|1856.2|1854.2|1856.5|1854.5|1858|1856|1855.6|1853.6|0
1655276700000|2022-06-15 07:05:00|1856.3|1854.3|1856.4|1854.4|1857.1|1855.1|1855.4|1853.4|0
1655277000000|2022-06-15 07:10:00|1856.5|1854.5|1855.1|1853.1|1857.8|1855.8|1855.1|1853.1|0
1655277300000|2022-06-15 07:15:00|1855.3|1853.3|1857.2|1855.2|1857.8|1855.8|1855|1853|0
1655277600000|2022-06-15 07:20:00|1857.1|1855.1|1855.7|1853.7|1857.1|1855.1|1855.4|1853.4|0
1655277900000|2022-06-15 07:25:00|1855.5|1853.5|1856.2|1854.2|1856.5|1854.5|1854.8|1852.8|0
1655278200000|2022-06-15 07:30:00|1855.9|1853.9|1857.8|1856.6|1857.8|1856.6|1854.8|1853.6|1034
1655278500000|2022-06-15 07:35:00|1858.3|1857.1|1856.8|1855.6|1858.8|1857.6|1856.3|1855.1|713
1655278800000|2022-06-15 07:40:00|1856.3|1855.1|1855.3|1854.1|1856.8|1855.6|1854.3|1853.1|556
1655279100000|2022-06-15 07:45:00|1855.8|1854.6|1852.3|1851.1|1855.8|1854.6|1851.3|1850.1|832
1655279400000|2022-06-15 07:50:00|1851.8|1850.6|1854.8|1853.6|1855|1853.8|1851.8|1850.6|382
1655279700000|2022-06-15 07:55:00|1855.3|1854.1|1857.3|1856.1|1857.3|1856.1|1855.3|1854.1|257
1655280000000|2022-06-15 08:00:00|1856.8|1855.6|1855.8|1854.6|1857.3|1856.1|1855.8|1854.6|161
1655280300000|2022-06-15 08:05:00|1856|1854.8|1858.3|1857.1|1858.8|1857.6|1855.8|1854.6|140
1655280600000|2022-06-15 08:10:00|1858.8|1857.6|1859.8|1858.6|1859.8|1858.6|1858.3|1857.1|57
1655280900000|2022-06-15 08:15:00|1859.3|1858.1|1860.8|1859.6|1860.8|1859.6|1859.3|1858.1|102
1655281200000|2022-06-15 08:20:00|1860.5|1859.3|1861.3|1860.1|1861.3|1860.1|1860.3|1859.1|96
1655281500000|2022-06-15 08:25:00|1861.5|1860.3|1861.8|1860.6|1862.8|1861.6|1861.5|1860.3|148
1655281800000|2022-06-15 08:30:00|1862.3|1861.1|1861.8|1860.6|1862.8|1861.6|1861.3|1860.1|71
1655282100000|2022-06-15 08:35:00|1861.5|1860.3|1862.3|1861.1|1862.3|1861.1|1861.3|1860.1|45
1655282400000|2022-06-15 08:40:00|1862.5|1861.3|1860.3|1859.1|1862.8|1861.6|1860.3|1859.1|105
1655282700000|2022-06-15 08:45:00|1860.8|1859.6|1857.8|1856.6|1860.8|1859.6|1857.8|1856.6|66
1655283000000|2022-06-15 08:50:00|1857.5|1856.3|1857.8|1856.6|1858.3|1857.1|1856.8|1855.6|110
1655283300000|2022-06-15 08:55:00|1857.3|1856.1|1857.3|1856.1|1858.8|1857.6|1856.8|1855.6|58
1655283600000|2022-06-15 09:00:00|1856.8|1855.6|1854.8|1853.6|1856.8|1855.6|1854.8|1853.6|174
1655283900000|2022-06-15 09:05:00|1855|1853.8|1855.8|1854.6|1856.3|1855.1|1854.3|1853.1|175
1655284200000|2022-06-15 09:10:00|1855.3|1854.1|1854.3|1853.1|1855.8|1854.6|1853.8|1852.6|136
1655284500000|2022-06-15 09:15:00|1854.8|1853.6|1854.3|1853.1|1855.3|1854.1|1853.8|1852.6|165
1655284800000|2022-06-15 09:20:00|1854.5|1853.3|1854.3|1853.1|1854.8|1853.6|1853.3|1852.1|112
1655285100000|2022-06-15 09:25:00|1854.5|1853.3|1856.3|1855.1|1856.3|1855.1|1854.3|1853.1|86
1655285400000|2022-06-15 09:30:00|1856.8|1855.6|1857.3|1856.1|1857.8|1856.6|1856.3|1855.1|124
1655285700000|2022-06-15 09:35:00|1857|1855.8|1855.8|1854.6|1857.3|1856.1|1855.3|1854.1|66
1655286000000|2022-06-15 09:40:00|1856|1854.8|1857.8|1856.6|1858.8|1857.6|1855.8|1854.6|131
1655286300000|2022-06-15 09:45:00|1858|1856.8|1857|1855.8|1858.3|1857.1|1856.8|1855.6|64
1655286600000|2022-06-15 09:50:00|1857.3|1856.1|1856.5|1855.3|1857.3|1856.1|1856.3|1855.1|111
1655286900000|2022-06-15 09:55:00|1856.3|1855.1|1857.3|1856.1|1857.3|1856.1|1856|1854.8|85
1655287200000|2022-06-15 10:00:00|1856.8|1855.6|1856.3|1855.1|1857.3|1856.1|1855.8|1854.6|39
1655287500000|2022-06-15 10:05:00|1856|1854.8|1854.8|1853.6|1856.3|1855.1|1854.8|1853.6|58
1655287800000|2022-06-15 10:10:00|1855|1853.8|1855.8|1854.6|1855.8|1854.6|1854.8|1853.6|68
1655288100000|2022-06-15 10:15:00|1856.3|1855.1|1855.8|1854.6|1856.3|1855.1|1855.3|1854.1|25
1655288400000|2022-06-15 10:20:00|1855.3|1854.1|1854.5|1853.3|1855.8|1854.6|1854.5|1853.3|56
1655288700000|2022-06-15 10:25:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|44
1655289000000|2022-06-15 10:30:00|1854|1852.8|1853.8|1852.6|1855.3|1854.1|1853.8|1852.6|54
1655289300000|2022-06-15 10:35:00|1853.3|1852.1|1854.3|1853.1|1854.8|1853.6|1853.3|1852.1|66
1655289600000|2022-06-15 10:40:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1854.3|1853.1|54
1655289900000|2022-06-15 10:45:00|1853.8|1852.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|13
1655290200000|2022-06-15 10:50:00|1854.5|1853.3|1854.3|1853.1|1855.3|1854.1|1854.3|1853.1|61
1655290500000|2022-06-15 10:55:00|1854.5|1853.3|1854.3|1853.1|1854.8|1853.6|1854.3|1853.1|56
1655290800000|2022-06-15 11:00:00|1854.5|1853.3|1853.5|1852.3|1855.3|1854.1|1853.5|1852.3|69
1655291100000|2022-06-15 11:05:00|1853.3|1852.1|1854.3|1853.1|1854.3|1853.1|1852.8|1851.6|65
1655291400000|2022-06-15 11:10:00|1854.5|1853.3|1855.8|1854.6|1855.8|1854.6|1854.3|1853.1|37
1655291700000|2022-06-15 11:15:00|1856|1854.8|1857|1855.8|1857.3|1856.1|1855.8|1854.6|106
1655292000000|2022-06-15 11:20:00|1857.3|1856.1|1858.3|1857.1|1858.3|1857.1|1856.8|1855.6|119
1655292300000|2022-06-15 11:25:00|1858.8|1857.6|1859.3|1858.1|1859.3|1858.1|1858.3|1857.1|133
1655292600000|2022-06-15 11:30:00|1859|1857.8|1860.3|1859.1|1860.3|1859.1|1858.8|1857.6|98
1655292900000|2022-06-15 11:35:00|1860|1858.8|1857.8|1856.6|1860|1858.8|1857.8|1856.6|134
1655293200000|2022-06-15 11:40:00|1858.3|1857.1|1857.8|1856.6|1858.3|1857.1|1857.8|1856.6|70
1655293500000|2022-06-15 11:45:00|1857.5|1856.3|1857.3|1856.1|1857.8|1856.6|1856.8|1855.6|45
1655293800000|2022-06-15 11:50:00|1857.8|1856.6|1859.8|1858.6|1860.3|1859.1|1857.8|1856.6|135
1655294100000|2022-06-15 11:55:00|1859.5|1858.3|1859.8|1858.6|1860.3|1859.1|1859.3|1858.1|79
1655294400000|2022-06-15 12:00:00|1859.5|1858.3|1860.3|1859.1|1860.3|1859.1|1858.5|1857.3|68
1655294700000|2022-06-15 12:05:00|1859.8|1858.6|1858.8|1857.6|1860.3|1859.1|1858.8|1857.6|38
1655295000000|2022-06-15 12:10:00|1859|1857.8|1857.3|1856.1|1860.3|1859.1|1856.3|1855.1|219
1655295300000|2022-06-15 12:15:00|1857|1855.8|1857.3|1856.1|1857.8|1856.6|1856.3|1855.1|71
1655295600000|2022-06-15 12:20:00|1857|1855.8|1858.3|1857.1|1858.8|1857.6|1856.8|1855.6|42
1655295900000|2022-06-15 12:25:00|1858.5|1857.3|1857.3|1856.1|1858.8|1857.6|1857.3|1856.1|25
1655296200000|2022-06-15 12:30:00|1857|1855.8|1857.5|1856.3|1858.8|1857.6|1855.5|1854.3|268
1655296500000|2022-06-15 12:35:00|1857.8|1856.6|1856.8|1855.6|1857.8|1856.6|1856.8|1855.6|171
1655296800000|2022-06-15 12:40:00|1857.3|1856.1|1857.8|1856.6|1857.8|1856.6|1855.8|1854.6|210
1655297100000|2022-06-15 12:45:00|1857.3|1856.1|1859|1857.8|1859.3|1858.1|1857.3|1856.1|81
1655297400000|2022-06-15 12:50:00|1858.8|1857.6|1858.8|1857.6|1859.8|1858.6|1858.5|1857.3|103
1655297700000|2022-06-15 12:55:00|1858.3|1857.1|1859.8|1858.6|1860|1858.8|1858.3|1857.1|50
1655298000000|2022-06-15 13:00:00|1860|1858.8|1858.3|1857.1|1860.8|1859.6|1857.8|1856.6|78
1655298300000|2022-06-15 13:05:00|1858.8|1857.6|1858.8|1857.6|1859.8|1858.6|1858.3|1857.1|123
1655298600000|2022-06-15 13:10:00|1858.5|1857.3|1858.8|1857.6|1859.8|1858.6|1856.8|1855.6|326
1655298900000|2022-06-15 13:15:00|1859|1857.8|1860.8|1859.6|1860.8|1859.6|1858.3|1857.1|35
1655299200000|2022-06-15 13:20:00|1860.5|1859.3|1859.8|1858.6|1861|1859.8|1859.8|1858.6|39
1655299500000|2022-06-15 13:25:00|1860|1858.8|1860.3|1859.1|1860.3|1859.1|1859.8|1858.6|73
1655299800000|2022-06-15 13:30:00|1860.5|1859.3|1860.5|1859.3|1862.3|1861.1|1858.8|1857.6|567
1655300100000|2022-06-15 13:35:00|1860.8|1859.6|1860.8|1859.6|1861.8|1860.6|1858.3|1857.1|437
1655300400000|2022-06-15 13:40:00|1861.3|1860.1|1863.3|1862.1|1864.3|1863.1|1860.8|1859.6|628
1655300700000|2022-06-15 13:45:00|1862.8|1861.6|1862.3|1861.1|1863.3|1862.1|1861.3|1860.1|356
1655301000000|2022-06-15 13:50:00|1862.5|1861.3|1862.8|1861.6|1864.3|1863.1|1862.3|1861.1|249
1655301300000|2022-06-15 13:55:00|1863|1861.8|1863.3|1862.1|1864.8|1863.6|1862.8|1861.6|105
1655301600000|2022-06-15 14:00:00|1862.8|1861.6|1864.8|1863.6|1864.8|1863.6|1862.8|1861.6|66
1655301900000|2022-06-15 14:05:00|1864.5|1863.3|1863.8|1862.6|1865.3|1864.1|1863.8|1862.6|91
1655302200000|2022-06-15 14:10:00|1864|1862.8|1864.3|1863.1|1865.3|1864.1|1863.3|1862.1|114
1655302500000|2022-06-15 14:15:00|1864|1862.8|1863.5|1862.3|1865.3|1864.1|1863.3|1862.1|95
1655302800000|2022-06-15 14:20:00|1863.3|1862.1|1862.8|1861.6|1863.8|1862.6|1861.8|1860.6|217
1655303100000|2022-06-15 14:25:00|1862.3|1861.1|1862.8|1861.6|1862.8|1861.6|1861.3|1860.1|150
1655303400000|2022-06-15 14:30:00|1862.5|1861.3|1861.3|1860.1|1862.8|1861.6|1859.8|1858.6|174
1655303700000|2022-06-15 14:35:00|1861.8|1860.6|1860.8|1859.6|1862.3|1861.1|1860.8|1859.6|202
1655304000000|2022-06-15 14:40:00|1861|1859.8|1860.3|1859.1|1861.8|1860.6|1860.3|1859.1|72
1655304300000|2022-06-15 14:45:00|1860|1858.8|1860.3|1859.1|1860.8|1859.6|1859.3|1858.1|167
1655304600000|2022-06-15 14:50:00|1860|1858.8|1858.3|1857.1|1860.8|1859.6|1858.3|1857.1|125
1655304900000|2022-06-15 14:55:00|1858.8|1857.6|1860.8|1859.6|1860.8|1859.6|1858.3|1857.1|177
1655305200000|2022-06-15 15:00:00|1860.3|1859.1|1860.8|1859.6|1861.3|1860.1|1859.8|1858.6|67
1655305500000|2022-06-15 15:05:00|1860.5|1859.3|1859.3|1858.1|1860.8|1859.6|1859.3|1858.1|45
1655305800000|2022-06-15 15:10:00|1858.8|1857.6|1858.3|1857.1|1859.8|1858.6|1858.3|1857.1|106
1655306100000|2022-06-15 15:15:00|1858|1856.8|1858|1856.8|1858.8|1857.6|1857.8|1856.6|32
1655306400000|2022-06-15 15:20:00|1857.8|1856.6|1858.3|1857.1|1858.5|1857.3|1857.3|1856.1|94
1655306700000|2022-06-15 15:25:00|1858|1856.8|1857.8|1856.6|1858.3|1857.1|1857.3|1856.1|102
1655307000000|2022-06-15 15:30:00|1858.3|1857.1|1857.8|1856.6|1858.8|1857.6|1857.3|1856.1|125
1655307300000|2022-06-15 15:35:00|1857.5|1856.3|1858.3|1857.1|1859|1857.8|1857.5|1856.3|112
1655307600000|2022-06-15 15:40:00|1857.8|1856.6|1857.8|1856.6|1858.3|1857.1|1857.3|1856.1|233
1655307900000|2022-06-15 15:45:00|1857.5|1856.3|1857.3|1856.1|1858.3|1857.1|1857.3|1856.1|93
1655308200000|2022-06-15 15:50:00|1856.8|1855.6|1856.8|1855.6|1857.3|1856.1|1856.3|1855.1|74
1655308500000|2022-06-15 15:55:00|1857.3|1856.1|1858.3|1857.1|1858.3|1857.1|1856.8|1855.6|56
1655308800000|2022-06-15 16:00:00|1857.8|1856.6|1858.5|1857.3|1859.8|1858.6|1857.8|1856.6|115
1655309100000|2022-06-15 16:05:00|1858.8|1857.6|1857.5|1856.3|1858.8|1857.6|1857.3|1856.1|37
1655309400000|2022-06-15 16:10:00|1857.3|1856.1|1858.8|1857.6|1858.8|1857.6|1857.3|1856.1|42
1655309700000|2022-06-15 16:15:00|1858.3|1857.1|1858.3|1857.1|1859.8|1858.6|1857.8|1856.6|68
1655310000000|2022-06-15 16:20:00|1858.5|1857.3|1858.8|1857.6|1859.3|1858.1|1858.3|1857.1|74
1655310300000|2022-06-15 16:25:00|1858.3|1857.1|1859.3|1858.1|1859.3|1858.1|1858.3|1857.1|111
1655310600000|2022-06-15 16:30:00|1858.8|1857.6|1858.3|1857.1|1859.8|1858.6|1858.3|1857.1|75
1655310900000|2022-06-15 16:35:00|1858.5|1857.3|1857.3|1856.1|1858.8|1857.6|1857.3|1856.1|35
1655311200000|2022-06-15 16:40:00|1857.5|1856.3|1856.8|1855.6|1857.8|1856.6|1856.3|1855.1|36
1655311500000|2022-06-15 16:45:00|1856.3|1855.1|1856.8|1855.6|1856.8|1855.6|1856.3|1855.1|53
1655311800000|2022-06-15 16:50:00|1856.5|1855.3|1854.3|1853.1|1856.8|1855.6|1854.3|1853.1|88
1655312100000|2022-06-15 16:55:00|1854.5|1853.3|1853.3|1852.1|1854.5|1853.3|1853.3|1852.1|44
1655312400000|2022-06-15 17:00:00|1853.8|1852.6|1854.5|1853.3|1854.8|1853.6|1853.3|1852.1|34
1655312700000|2022-06-15 17:05:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|50
1655313000000|2022-06-15 17:10:00|1854|1852.8|1855|1853.8|1855.3|1854.1|1853.8|1852.6|19
1655313300000|2022-06-15 17:15:00|1854.8|1853.6|1855.3|1854.1|1855.8|1854.6|1854.8|1853.6|24
1655313600000|2022-06-15 17:20:00|1855.8|1854.6|1855.3|1854.1|1855.8|1854.6|1854.8|1853.6|33
1655313900000|2022-06-15 17:25:00|1855|1853.8|1856.8|1855.6|1857.3|1856.1|1855|1853.8|16
1655314200000|2022-06-15 17:30:00|1856.5|1855.3|1856.8|1855.6|1857.3|1856.1|1856.3|1855.1|25
1655314500000|2022-06-15 17:35:00|1857.3|1856.1|1857.3|1856.1|1857.3|1856.1|1856.8|1855.6|146
1655314800000|2022-06-15 17:40:00|1857|1855.8|1856.8|1855.6|1857.3|1856.1|1856.8|1855.6|38
1655315100000|2022-06-15 17:45:00|1856.5|1855.3|1855.3|1854.1|1856.8|1855.6|1855.3|1854.1|35
1655315400000|2022-06-15 17:50:00|1854.8|1853.6|1857.8|1856.6|1857.8|1856.6|1853.8|1852.6|39
1655315700000|2022-06-15 17:55:00|1857.3|1856.1|1859.5|1858.3|1860|1858.8|1856.5|1855.3|127
1655316000000|2022-06-15 18:00:00|1859.3|1858.1|1854.5|1853.3|1862.3|1861.1|1852.8|1851.6|334
1655316300000|2022-06-15 18:05:00|1853.8|1852.6|1854|1852.8|1855.5|1854.3|1849|1847.8|203
1655316600000|2022-06-15 18:10:00|1854.3|1853.1|1854|1852.8|1855|1853.8|1851|1849.8|207
1655316900000|2022-06-15 18:15:00|1854.3|1853.1|1856|1854.8|1857.3|1856.1|1852.3|1851.1|149
1655317200000|2022-06-15 18:20:00|1856.3|1855.1|1852.5|1851.3|1857.8|1856.6|1851|1849.8|102
1655317500000|2022-06-15 18:25:00|1852.8|1851.6|1851.8|1850.6|1854.3|1853.1|1851.8|1850.6|92
1655317800000|2022-06-15 18:30:00|1852.3|1851.1|1847.8|1846.6|1852.8|1851.6|1844.8|1843.6|334
1655318100000|2022-06-15 18:35:00|1847.3|1846.1|1858.3|1857.1|1859.8|1858.6|1847.3|1846.1|907
1655318400000|2022-06-15 18:40:00|1857.8|1856.6|1866.3|1865.1|1866.3|1865.1|1857|1855.8|901
1655318700000|2022-06-15 18:45:00|1867.5|1866.3|1864|1862.8|1867.5|1866.3|1863|1861.8|829
1655319000000|2022-06-15 18:50:00|1864.3|1863.1|1861.8|1860.6|1866.3|1865.1|1859.3|1858.1|594
1655319300000|2022-06-15 18:55:00|1862.3|1861.1|1858.5|1857.3|1863.3|1862.1|1857.8|1856.6|883
1655319600000|2022-06-15 19:00:00|1858.3|1857.1|1862|1860.8|1864.8|1863.6|1858|1856.8|724
1655319900000|2022-06-15 19:05:00|1862.3|1861.1|1863.8|1862.6|1864.3|1863.1|1861|1859.8|226
1655320200000|2022-06-15 19:10:00|1863.5|1862.3|1861|1859.8|1864.8|1863.6|1858.8|1857.6|247
1655320500000|2022-06-15 19:15:00|1860.8|1859.6|1863|1861.8|1863.3|1862.1|1858.3|1857.1|372
1655320800000|2022-06-15 19:20:00|1862.8|1861.6|1867.3|1866.1|1867.8|1866.6|1862.8|1861.6|422
1655321100000|2022-06-15 19:25:00|1867.8|1866.6|1868.8|1867.6|1868.8|1867.6|1866.3|1865.1|194
1655321400000|2022-06-15 19:30:00|1868.5|1867.3|1872.8|1871.6|1873.3|1872.1|1866.8|1865.6|362
1655321700000|2022-06-15 19:35:00|1872.5|1871.3|1868.8|1867.6|1873.8|1872.6|1868.3|1867.1|493
1655322000000|2022-06-15 19:40:00|1868.5|1867.3|1867.3|1866.1|1869.3|1868.1|1866.8|1865.6|452
1655322300000|2022-06-15 19:45:00|1867|1865.8|1869.3|1868.1|1869.8|1868.6|1865.8|1864.6|326
1655322600000|2022-06-15 19:50:00|1868.3|1867.1|1865.3|1864.1|1868.3|1867.1|1864.8|1863.6|602
1655322900000|2022-06-15 19:55:00|1865.8|1864.6|1866.5|1865.3|1866.8|1865.6|1865.3|1864.1|269
1655323200000|2022-06-15 20:00:00|1866.3|1865.1|1866.3|1865.1|1866.5|1865.3|1865.8|1864.6|72
1655323500000|2022-06-15 20:05:00|1866|1864.8|1866.8|1865.6|1867.3|1866.1|1866|1864.8|54
1655323800000|2022-06-15 20:10:00|1866.5|1865.3|1865.3|1864.1|1866.8|1865.6|1865.3|1864.1|80
1655324100000|2022-06-15 20:15:00|1865.8|1864.6|1865.5|1864.3|1866.3|1865.1|1865.3|1864.1|30
1655324400000|2022-06-15 20:20:00|1865.8|1864.6|1865.3|1864.1|1866.3|1865.1|1865.3|1864.1|56
1655324700000|2022-06-15 20:25:00|1864.8|1863.6|1864.8|1863.6|1865.3|1864.1|1864.8|1863.6|29
1655325000000|2022-06-15 20:30:00|1865.3|1864.1|1866.3|1865.1|1866.3|1865.1|1865.3|1864.1|28
1655325300000|2022-06-15 20:35:00|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|10
1655325600000|2022-06-15 20:40:00|1867|1865.8|1866.8|1865.6|1867|1865.8|1866.8|1865.6|10
1655325900000|2022-06-15 20:45:00|1867|1865.8|1867.3|1866.1|1867.5|1866.3|1866.8|1865.6|33
1655326200000|2022-06-15 20:50:00|1866.8|1865.6|1868.5|1866.5|1868.5|1866.5|1866.5|1865.3|39
1655326500000|2022-06-15 20:55:00|1868.2|1866.2|1867.1|1865.1|1868.4|1866.4|1867.1|1865.1|0
1655326800000|2022-06-15 21:00:00|1867.4|1865.4|1867.3|1865.3|1867.4|1865.4|1867.1|1865.1|1
1655327100000|2022-06-15 21:05:00|1867.4|1865.4|1867.5|1865.5|1867.6|1865.6|1867.4|1865.4|0
1655327400000|2022-06-15 21:10:00|1867.6|1865.6|1867.5|1865.5|1867.6|1865.6|1867.4|1865.4|0
1655327700000|2022-06-15 21:15:00|1867.6|1865.6|1867.7|1865.7|1867.7|1865.7|1867.6|1865.6|0
1655328000000|2022-06-15 21:20:00|1867.8|1865.8|1867.6|1865.6|1867.8|1865.8|1867.6|1865.6|0
1655328300000|2022-06-15 21:25:00|1867.8|1865.8|1868|1866|1868.1|1866.1|1867.8|1865.8|0
1655328600000|2022-06-15 21:30:00|1868.1|1866.1|1868.1|1866.1|1868.1|1866.1|1868|1866|0
1655328900000|2022-06-15 21:35:00|1868.2|1866.2|1868.4|1866.4|1868.4|1866.4|1868.1|1866.1|0
1655329200000|2022-06-15 21:40:00|1868.5|1866.5|1868.7|1866.7|1868.7|1866.7|1868.4|1866.4|0
1655329500000|2022-06-15 21:45:00|1868.6|1866.6|1869|1867|1869|1867|1868.5|1866.5|0
1655329800000|2022-06-15 21:50:00|1868.9|1866.9|1868.7|1866.7|1868.9|1866.9|1868.7|1866.7|0
1655330100000|2022-06-15 21:55:00|1868.8|1866.8|1868.9|1866.9|1868.9|1866.9|1868.8|1866.8|0
1655330400000|2022-06-15 22:00:00|1869.8|1867.8|1871.7|1869.7|1871.7|1869.7|1869.5|1867.5|0
1655330700000|2022-06-15 22:05:00|1871.1|1869.1|1872.2|1870.2|1872.3|1870.3|1871.1|1869.1|0
1655331000000|2022-06-15 22:10:00|1872.4|1870.4|1875|1873|1875.5|1873.5|1872.4|1870.4|0
1655331300000|2022-06-15 22:15:00|1875.6|1873.6|1878.5|1876.5|1878.5|1876.5|1875.5|1873.5|0
1655331600000|2022-06-15 22:20:00|1878.3|1876.3|1878.4|1876.4|1878.4|1876.4|1877|1875|0
1655331900000|2022-06-15 22:25:00|1878.3|1876.3|1878.7|1876.7|1878.7|1876.7|1878.3|1876.3|0
1655332200000|2022-06-15 22:30:00|1878.5|1876.5|1878|1876|1878.7|1876.7|1877.8|1875.8|0
1655332500000|2022-06-15 22:35:00|1877.9|1875.9|1877.4|1875.4|1877.9|1875.9|1877.3|1875.3|0
1655332800000|2022-06-15 22:40:00|1877.3|1875.3|1876.1|1874.1|1877.4|1875.4|1876|1874|0
1655333100000|2022-06-15 22:45:00|1875.9|1873.9|1875.9|1873.9|1875.9|1873.9|1875.9|1873.9|0
1655333400000|2022-06-15 22:50:00|1875.8|1873.8|1875.7|1873.7|1876|1874|1875.7|1873.7|0
1655333700000|2022-06-15 22:55:00|1875.8|1873.8|1876.7|1874.7|1876.7|1874.7|1875.8|1873.8|0
1655334000000|2022-06-15 23:00:00|1877.1|1875.1|1875.8|1873.8|1877.2|1875.2|1875.8|1873.8|0
1655334300000|2022-06-15 23:05:00|1875.9|1873.9|1875|1873|1876|1874|1875|1873|0
1655334600000|2022-06-15 23:10:00|1875.1|1873.1|1874.7|1872.7|1875.1|1873.1|1874.7|1872.7|0
1655334900000|2022-06-15 23:15:00|1874.6|1872.6|1874.5|1872.5|1874.6|1872.6|1874.2|1872.2|0
1655335200000|2022-06-15 23:20:00|1874.6|1872.6|1874.6|1872.6|1874.7|1872.7|1874.6|1872.6|0
1655335500000|2022-06-15 23:25:00|1874.5|1872.5|1874.6|1872.6|1875|1873|1874.3|1872.3|0
1655335800000|2022-06-15 23:30:00|1875.3|1873.3|1876.3|1874.3|1876.9|1874.9|1875.3|1873.3|0
1655336100000|2022-06-15 23:35:00|1876.5|1874.5|1878.9|1876.9|1879.3|1877.3|1876.5|1874.5|0
1655336400000|2022-06-15 23:40:00|1879.3|1877.3|1882.9|1880.9|1882.9|1880.9|1878.4|1876.4|0
1655336700000|2022-06-15 23:45:00|1883.4|1881.4|1880.8|1879.6|1883.4|1881.6|1877.8|1876.6|1140
1655337000000|2022-06-15 23:50:00|1881.3|1880.1|1880.3|1879.1|1882.8|1881.6|1879.3|1878.1|345
1655337300000|2022-06-15 23:55:00|1880.8|1879.6|1882.3|1881.1|1883.3|1882.1|1880.3|1879.1|427
1655337600000|2022-06-16 00:00:00|1882.1|1881.3|1885.6|1884.8|1885.6|1884.8|1878.1|1877.3|2221
1655337900000|2022-06-16 00:05:00|1885.1|1884.3|1884.1|1883.3|1886.6|1885.8|1883.6|1882.8|1359
1655338200000|2022-06-16 00:10:00|1884.3|1883.5|1886.1|1885.3|1886.1|1885.3|1882.1|1881.3|985
1655338500000|2022-06-16 00:15:00|1886.6|1885.8|1888.6|1887.8|1889.1|1888.3|1886.1|1885.3|1095
1655338800000|2022-06-16 00:20:00|1888.1|1887.3|1892.1|1891.3|1892.6|1891.8|1888.1|1887.3|1356
1655339100000|2022-06-16 00:25:00|1891.6|1890.8|1892.6|1891.8|1893.6|1892.8|1891.6|1890.8|1219
1655339400000|2022-06-16 00:30:00|1893.1|1892.3|1890.6|1889.8|1893.6|1892.8|1890.6|1889.8|754
1655339700000|2022-06-16 00:35:00|1890.1|1889.3|1889.6|1888.8|1890.1|1889.3|1888.6|1887.8|400
1655340000000|2022-06-16 00:40:00|1890.1|1889.3|1891.6|1890.8|1892.1|1891.3|1889.6|1888.8|697
1655340300000|2022-06-16 00:45:00|1892.1|1891.3|1891.1|1890.3|1892.6|1891.8|1891.1|1890.3|924
1655340600000|2022-06-16 00:50:00|1890.6|1889.8|1891.1|1890.3|1891.6|1890.8|1890.1|1889.3|597
1655340900000|2022-06-16 00:55:00|1891.6|1890.8|1890.1|1889.3|1891.6|1890.8|1890.1|1889.3|407
1655341200000|2022-06-16 01:00:00|1889.6|1888.8|1891.6|1890.8|1892.1|1891.3|1889.6|1888.8|599
1655341500000|2022-06-16 01:05:00|1891.1|1890.3|1891.1|1890.3|1891.6|1890.8|1890.1|1889.3|403
1655341800000|2022-06-16 01:10:00|1891.6|1890.8|1893.1|1892.3|1893.6|1892.8|1891.6|1890.8|550
1655342100000|2022-06-16 01:15:00|1892.6|1891.8|1892.6|1891.8|1893.1|1892.3|1891.6|1890.8|331
1655342400000|2022-06-16 01:20:00|1892.1|1891.3|1889.1|1888.3|1892.6|1891.8|1889.1|1888.3|423
1655342700000|2022-06-16 01:25:00|1888.6|1887.8|1889.6|1888.8|1890.6|1889.8|1888.1|1887.3|571
1655343000000|2022-06-16 01:30:00|1889.3|1888.5|1887.1|1886.3|1889.6|1888.8|1887.1|1886.3|513
1655343300000|2022-06-16 01:35:00|1887.6|1886.8|1887.1|1886.3|1889.1|1888.3|1886.6|1885.8|591
1655343600000|2022-06-16 01:40:00|1886.6|1885.8|1884.6|1883.8|1886.6|1885.8|1884.1|1883.3|735
1655343900000|2022-06-16 01:45:00|1884.1|1883.3|1885.1|1884.3|1885.6|1884.8|1883.1|1882.3|573
1655344200000|2022-06-16 01:50:00|1885.6|1884.8|1886.1|1885.3|1887.1|1886.3|1885.1|1884.3|352
1655344500000|2022-06-16 01:55:00|1885.8|1885|1885.6|1884.8|1886.1|1885.3|1885.1|1884.3|372
1655344800000|2022-06-16 02:00:00|1885.1|1884.3|1887.6|1886.8|1887.6|1886.8|1885.1|1884.3|394
1655345100000|2022-06-16 02:05:00|1887.1|1886.3|1884.1|1883.3|1887.6|1886.8|1884.1|1883.3|224
1655345400000|2022-06-16 02:10:00|1883.6|1882.8|1883.6|1882.8|1884.6|1883.8|1883.1|1882.3|329
1655345700000|2022-06-16 02:15:00|1883.1|1882.3|1881.6|1880.8|1884.1|1883.3|1881.6|1880.8|524
1655346000000|2022-06-16 02:20:00|1882.1|1881.3|1879.6|1878.8|1883.1|1882.3|1879.6|1878.8|697
1655346300000|2022-06-16 02:25:00|1879.8|1879|1878.6|1877.8|1880.6|1879.8|1877.6|1876.8|966
1655346600000|2022-06-16 02:30:00|1878.1|1877.3|1880.6|1879.8|1881.1|1880.3|1877.6|1876.8|193
1655346900000|2022-06-16 02:35:00|1880.8|1880|1880.6|1879.8|1881.1|1880.3|1880.1|1879.3|98
1655347200000|2022-06-16 02:40:00|1880.1|1879.3|1881.6|1880.8|1881.6|1880.8|1880.1|1879.3|104
1655347500000|2022-06-16 02:45:00|1881.1|1880.3|1881.1|1880.3|1882.1|1881.3|1881.1|1880.3|187
1655347800000|2022-06-16 02:50:00|1881.3|1880.5|1880.6|1879.8|1881.6|1880.8|1880.1|1879.3|90
1655348100000|2022-06-16 02:55:00|1880.1|1879.3|1880.3|1879.5|1880.6|1879.8|1879.6|1878.8|88
1655348400000|2022-06-16 03:00:00|1880.6|1879.8|1880.6|1879.8|1880.6|1879.8|1879.6|1878.8|65
1655348700000|2022-06-16 03:05:00|1881.1|1880.3|1881.1|1880.3|1881.1|1880.3|1880.6|1879.8|67
1655349000000|2022-06-16 03:10:00|1881.6|1880.8|1882.1|1881.3|1882.1|1881.3|1881.1|1880.3|118
1655349300000|2022-06-16 03:15:00|1882.6|1881.8|1881.6|1880.8|1882.6|1881.8|1881.6|1880.8|139
1655349600000|2022-06-16 03:20:00|1882.1|1881.3|1881.6|1880.8|1882.1|1881.3|1881.1|1880.3|164
1655349900000|2022-06-16 03:25:00|1882.1|1881.3|1881.1|1880.3|1882.6|1881.8|1881.1|1880.3|190
1655350200000|2022-06-16 03:30:00|1881.6|1880.8|1879.6|1878.8|1882.1|1881.3|1879.6|1878.8|331
1655350500000|2022-06-16 03:35:00|1879.1|1878.3|1876.6|1875.8|1879.1|1878.3|1876.1|1875.3|617
1655350800000|2022-06-16 03:40:00|1876.1|1875.3|1875.6|1874.8|1876.6|1875.8|1874.6|1873.8|326
1655351100000|2022-06-16 03:45:00|1875.1|1874.3|1875.6|1874.8|1876.6|1875.8|1875.1|1874.3|196
1655351400000|2022-06-16 03:50:00|1876.1|1875.3|1874.6|1873.8|1876.1|1875.3|1874.1|1873.3|296
1655351700000|2022-06-16 03:55:00|1875.1|1874.3|1875.6|1874.8|1875.6|1874.8|1874.6|1873.8|180
1655352000000|2022-06-16 04:00:00|1876.1|1875.3|1874.6|1873.8|1876.6|1875.8|1874.1|1873.3|295
1655352300000|2022-06-16 04:05:00|1874.1|1873.3|1876.1|1875.3|1876.1|1875.3|1874.1|1873.3|252
1655352600000|2022-06-16 04:10:00|1875.6|1874.8|1877.1|1876.3|1877.6|1876.8|1875.6|1874.8|255
1655352900000|2022-06-16 04:15:00|1876.6|1875.8|1876.1|1875.3|1876.6|1875.8|1875.6|1874.8|263
1655353200000|2022-06-16 04:20:00|1876.6|1875.8|1875.6|1874.8|1877.1|1876.3|1875.6|1874.8|286
1655353500000|2022-06-16 04:25:00|1876.1|1875.3|1876.1|1875.3|1876.6|1875.8|1876.1|1875.3|162
1655353800000|2022-06-16 04:30:00|1876.6|1875.8|1876.6|1875.8|1876.6|1875.8|1876.1|1875.3|180
1655354100000|2022-06-16 04:35:00|1876.1|1875.3|1875.6|1874.8|1876.1|1875.3|1875.6|1874.8|242
1655354400000|2022-06-16 04:40:00|1875.1|1874.3|1872.1|1871.3|1875.1|1874.3|1871.6|1870.8|905
1655354700000|2022-06-16 04:45:00|1872.6|1871.8|1872.1|1871.3|1873.1|1872.3|1872.1|1871.3|288
1655355000000|2022-06-16 04:50:00|1871.6|1870.8|1872.6|1871.8|1872.6|1871.8|1871.6|1870.8|352
1655355300000|2022-06-16 04:55:00|1872.1|1871.3|1871.6|1870.8|1872.6|1871.8|1871.6|1870.8|444
1655355600000|2022-06-16 05:00:00|1871.1|1870.3|1870.1|1869.3|1872.1|1871.3|1869.6|1868.8|657
1655355900000|2022-06-16 05:05:00|1869.6|1868.8|1868.6|1867.8|1870.1|1869.3|1868.6|1867.8|570
1655356200000|2022-06-16 05:10:00|1868.8|1868|1865.6|1864.8|1869.1|1868.3|1865.1|1864.3|833
1655356500000|2022-06-16 05:15:00|1866.1|1865.3|1868.1|1867.3|1868.1|1867.3|1865.6|1864.8|445
1655356800000|2022-06-16 05:20:00|1868.6|1867.8|1869.6|1868.8|1870.1|1869.3|1868.6|1867.8|373
1655357100000|2022-06-16 05:25:00|1870.1|1869.3|1871.1|1870.3|1871.6|1870.8|1870.1|1869.3|336
1655357400000|2022-06-16 05:30:00|1871.6|1870.8|1868.6|1867.8|1872.1|1871.3|1868.6|1867.8|554
1655357700000|2022-06-16 05:35:00|1869.1|1868.3|1868.1|1867.3|1869.6|1868.8|1868.1|1867.3|440
1655358000000|2022-06-16 05:40:00|1867.6|1866.8|1868.6|1867.8|1869.1|1868.3|1867.6|1866.8|540
1655358300000|2022-06-16 05:45:00|1869.1|1868.3|1868.1|1867.3|1869.1|1868.3|1867.1|1866.3|622
1655358600000|2022-06-16 05:50:00|1867.6|1866.8|1865.6|1864.8|1867.6|1866.8|1865.1|1864.3|778
1655358900000|2022-06-16 05:55:00|1866.1|1865.3|1867.1|1866.3|1868.6|1867.8|1866.1|1865.3|2030
1655359200000|2022-06-16 06:00:00|1867.6|1866.8|1867.1|1866.3|1868.1|1867.3|1866.6|1865.8|2382
1655359500000|2022-06-16 06:05:00|1867.6|1866.8|1869.5|1867.5|1869.5|1867.8|1867.1|1866.3|901
1655359800000|2022-06-16 06:10:00|1869.3|1867.3|1870.3|1868.3|1870.7|1868.7|1867.9|1865.9|3
1655360100000|2022-06-16 06:15:00|1870.1|1868.1|1869.5|1867.5|1870.3|1868.3|1869.1|1867.1|951
1655360400000|2022-06-16 06:20:00|1869.4|1867.4|1869.2|1867.2|1870.1|1868.1|1868.7|1866.7|0
1655360700000|2022-06-16 06:25:00|1869.1|1867.1|1867.7|1865.7|1869.8|1867.8|1867.6|1865.6|0
1655361000000|2022-06-16 06:30:00|1867.6|1865.6|1865.5|1863.5|1867.6|1865.6|1864.5|1862.5|0
1655361300000|2022-06-16 06:35:00|1865.4|1863.4|1864.6|1862.6|1865.6|1863.6|1864|1862|0
1655361600000|2022-06-16 06:40:00|1864.5|1862.5|1863.7|1861.7|1864.5|1862.5|1861.7|1859.7|0
1655361900000|2022-06-16 06:45:00|1863.8|1861.8|1864.8|1862.8|1865.5|1863.5|1863.6|1861.6|0
1655362200000|2022-06-16 06:50:00|1864.6|1862.6|1864.9|1862.9|1866.1|1864.1|1864|1862|0
1655362500000|2022-06-16 06:55:00|1865.1|1863.1|1864.1|1862.1|1865.4|1863.4|1863|1861|0
1655362800000|2022-06-16 07:00:00|1863.9|1861.9|1863|1861|1864.5|1862.5|1862.3|1860.3|0
1655363100000|2022-06-16 07:05:00|1863.2|1861.2|1862|1860|1863.6|1861.6|1861.5|1859.5|0
1655363400000|2022-06-16 07:10:00|1862.2|1860.2|1861.1|1859.1|1862.4|1860.4|1858.5|1856.5|0
1655363700000|2022-06-16 07:15:00|1860.9|1858.9|1857.1|1855.1|1860.9|1858.9|1855.5|1853.5|0
1655364000000|2022-06-16 07:20:00|1857.3|1855.3|1851.9|1849.9|1857.7|1855.7|1851.8|1849.8|0
1655364300000|2022-06-16 07:25:00|1851.8|1849.8|1854.6|1852.6|1855.4|1853.4|1850.6|1848.6|0
1655364600000|2022-06-16 07:30:00|1853.5|1852.3|1846.5|1845.3|1854.3|1853.1|1843.8|1842.6|2196
1655364900000|2022-06-16 07:35:00|1846.8|1845.6|1837.8|1836.6|1846.8|1845.6|1837.3|1836.1|1480
1655365200000|2022-06-16 07:40:00|1837.3|1836.1|1836.3|1835.1|1838.8|1837.6|1821.8|1820.6|2823
1655365500000|2022-06-16 07:45:00|1836.5|1835.3|1835.3|1834.1|1839.3|1838.1|1834.8|1833.6|538
1655365800000|2022-06-16 07:50:00|1835.8|1834.6|1835.8|1834.6|1835.8|1834.6|1832.3|1831.1|429
1655366100000|2022-06-16 07:55:00|1835.5|1834.3|1835.5|1834.3|1837.8|1836.6|1834.3|1833.1|276
1655366400000|2022-06-16 08:00:00|1835.3|1834.1|1840.8|1839.6|1841|1839.8|1834.3|1833.1|256
1655366700000|2022-06-16 08:05:00|1840.3|1839.1|1840.8|1839.6|1843.3|1842.1|1839.8|1838.6|384
1655367000000|2022-06-16 08:10:00|1840.3|1839.1|1838.8|1837.6|1840.8|1839.6|1836.8|1835.6|230
1655367300000|2022-06-16 08:15:00|1839|1837.8|1836.8|1835.6|1840.3|1839.1|1836.8|1835.6|179
1655367600000|2022-06-16 08:20:00|1837|1835.8|1838|1836.8|1838.8|1837.6|1836|1834.8|205
1655367900000|2022-06-16 08:25:00|1837.8|1836.6|1838|1836.8|1838.8|1837.6|1837.3|1836.1|130
1655368200000|2022-06-16 08:30:00|1837.8|1836.6|1835.8|1834.6|1838.3|1837.1|1835.8|1834.6|129
1655368500000|2022-06-16 08:35:00|1836|1834.8|1837.3|1836.1|1837.3|1836.1|1835.3|1834.1|61
1655368800000|2022-06-16 08:40:00|1836.8|1835.6|1835.3|1834.1|1837.3|1836.1|1835.3|1834.1|97
1655369100000|2022-06-16 08:45:00|1835.5|1834.3|1836.8|1835.6|1836.8|1835.6|1834.8|1833.6|122
1655369400000|2022-06-16 08:50:00|1836.5|1835.3|1833.3|1832.1|1836.8|1835.6|1833.3|1832.1|177
1655369700000|2022-06-16 08:55:00|1833|1831.8|1828.8|1827.6|1833.3|1832.1|1828.8|1827.6|353
1655370000000|2022-06-16 09:00:00|1828.5|1827.3|1827.8|1826.6|1830|1828.8|1827.3|1826.1|606
1655370300000|2022-06-16 09:05:00|1827.5|1826.3|1824.3|1823.1|1827.5|1826.3|1824.3|1823.1|297
1655370600000|2022-06-16 09:10:00|1824.5|1823.3|1826.8|1825.6|1827.3|1826.1|1824.3|1823.1|280
1655370900000|2022-06-16 09:15:00|1827|1825.8|1825.8|1824.6|1827.8|1826.6|1825.3|1824.1|186
1655371200000|2022-06-16 09:20:00|1825.5|1824.3|1825.3|1824.1|1826.3|1825.1|1823.8|1822.6|159
1655371500000|2022-06-16 09:25:00|1824.8|1823.6|1824.8|1823.6|1826.8|1825.6|1824.8|1823.6|266
1655371800000|2022-06-16 09:30:00|1825|1823.8|1822.8|1821.6|1825.8|1824.6|1821.8|1820.6|196
1655372100000|2022-06-16 09:35:00|1823|1821.8|1822.8|1821.6|1823.8|1822.6|1822.3|1821.1|67
1655372400000|2022-06-16 09:40:00|1822.5|1821.3|1823.3|1822.1|1824.5|1823.3|1821.3|1820.1|108
1655372700000|2022-06-16 09:45:00|1823.5|1822.3|1825.3|1824.1|1825.8|1824.6|1822.3|1821.1|140
1655373000000|2022-06-16 09:50:00|1825.5|1824.3|1826|1824.8|1826|1824.8|1823.8|1822.6|137
1655373300000|2022-06-16 09:55:00|1826.3|1825.1|1827.3|1826.1|1827.8|1826.6|1825.3|1824.1|76
1655373600000|2022-06-16 10:00:00|1827|1825.8|1828.8|1827.6|1828.8|1827.6|1825.3|1824.1|83
1655373900000|2022-06-16 10:05:00|1828.5|1827.3|1829.3|1828.1|1829.8|1828.6|1827.8|1826.6|93
1655374200000|2022-06-16 10:10:00|1829|1827.8|1827.3|1826.1|1829.3|1828.1|1826.8|1825.6|425
1655374500000|2022-06-16 10:15:00|1827|1825.8|1827.3|1826.1|1827.8|1826.6|1826.3|1825.1|73
1655374800000|2022-06-16 10:20:00|1826.8|1825.6|1824.3|1823.1|1826.8|1825.6|1824.3|1823.1|133
1655375100000|2022-06-16 10:25:00|1823.8|1822.6|1823.3|1822.1|1824.5|1823.3|1823.3|1822.1|63
1655375400000|2022-06-16 10:30:00|1823.8|1822.6|1823.3|1822.1|1824.8|1823.6|1823.3|1822.1|34
1655375700000|2022-06-16 10:35:00|1823.8|1822.6|1823.8|1822.6|1824.3|1823.1|1823.3|1822.1|65
1655376000000|2022-06-16 10:40:00|1823.5|1822.3|1823.8|1822.6|1823.8|1822.6|1822.8|1821.6|40
1655376300000|2022-06-16 10:45:00|1823.3|1822.1|1823.8|1822.6|1824.3|1823.1|1822.3|1821.1|79
1655376600000|2022-06-16 10:50:00|1823.3|1822.1|1821.8|1820.6|1823.3|1822.1|1821.3|1820.1|266
1655376900000|2022-06-16 10:55:00|1821.3|1820.1|1819.8|1818.6|1822.8|1821.6|1819.8|1818.6|239
1655377200000|2022-06-16 11:00:00|1820|1818.8|1822.3|1821.1|1823.3|1822.1|1820|1818.8|402
1655377500000|2022-06-16 11:05:00|1822.5|1821.3|1821.5|1820.3|1823.3|1822.1|1820.8|1819.6|212
1655377800000|2022-06-16 11:10:00|1821.3|1820.1|1820|1818.8|1821.8|1820.6|1819.8|1818.6|183
1655378100000|2022-06-16 11:15:00|1819.8|1818.6|1818.8|1817.6|1820.3|1819.1|1818.3|1817.1|92
1655378400000|2022-06-16 11:20:00|1818.3|1817.1|1820.3|1819.1|1820.3|1819.1|1818.3|1817.1|133
1655378700000|2022-06-16 11:25:00|1820|1818.8|1822.8|1821.6|1824.3|1823.1|1819.8|1818.6|202
1655379000000|2022-06-16 11:30:00|1822.5|1821.3|1822.5|1821.3|1823.3|1822.1|1821.3|1820.1|91
1655379300000|2022-06-16 11:35:00|1822.3|1821.1|1821.8|1820.6|1823.3|1822.1|1821.8|1820.6|83
1655379600000|2022-06-16 11:40:00|1821.5|1820.3|1820.8|1819.6|1822|1820.8|1819.8|1818.6|100
1655379900000|2022-06-16 11:45:00|1820.3|1819.1|1818.3|1817.1|1820.3|1819.1|1817.8|1816.6|110
1655380200000|2022-06-16 11:50:00|1817.8|1816.6|1818.3|1817.1|1818.8|1817.6|1817.3|1816.1|106
1655380500000|2022-06-16 11:55:00|1818|1816.8|1819.8|1818.6|1820.3|1819.1|1817.8|1816.6|152
1655380800000|2022-06-16 12:00:00|1819.5|1818.3|1821.8|1820.6|1822.8|1821.6|1819.3|1818.1|158
1655381100000|2022-06-16 12:05:00|1821.3|1820.1|1823.3|1822.1|1823.8|1822.6|1820.8|1819.6|296
1655381400000|2022-06-16 12:10:00|1823.5|1822.3|1824.8|1823.6|1825.8|1824.6|1823.3|1822.1|310
1655381700000|2022-06-16 12:15:00|1824.3|1823.1|1823.3|1822.1|1826.3|1825.1|1823.3|1822.1|486
1655382000000|2022-06-16 12:20:00|1823.5|1822.3|1825.8|1824.6|1826.3|1825.1|1823.5|1822.3|136
1655382300000|2022-06-16 12:25:00|1825.5|1824.3|1824.8|1823.6|1825.8|1824.6|1824.3|1823.1|43
1655382600000|2022-06-16 12:30:00|1824.3|1823.1|1825.3|1824.1|1826.3|1825.1|1824|1822.8|240
1655382900000|2022-06-16 12:35:00|1825.5|1824.3|1828.3|1827.1|1828.3|1827.1|1824.3|1823.1|231
1655383200000|2022-06-16 12:40:00|1828|1826.8|1826.3|1825.1|1828|1826.8|1825.8|1824.6|153
1655383500000|2022-06-16 12:45:00|1826.5|1825.3|1826|1824.8|1826.8|1825.6|1825.3|1824.1|195
1655383800000|2022-06-16 12:50:00|1825.8|1824.6|1826.8|1825.6|1827.8|1826.6|1825.3|1824.1|140
1655384100000|2022-06-16 12:55:00|1826.5|1825.3|1825.8|1824.6|1826.8|1825.6|1825.3|1824.1|37
1655384400000|2022-06-16 13:00:00|1826.3|1825.1|1826|1824.8|1827.3|1826.1|1824.8|1823.6|156
1655384700000|2022-06-16 13:05:00|1826.3|1825.1|1825.5|1824.3|1826.3|1825.1|1824.5|1823.3|30
1655385000000|2022-06-16 13:10:00|1825.3|1824.1|1823.8|1822.6|1825.8|1824.6|1823.8|1822.6|88
1655385300000|2022-06-16 13:15:00|1823.3|1822.1|1821.8|1820.6|1823.8|1822.6|1821.8|1820.6|493
1655385600000|2022-06-16 13:20:00|1822|1820.8|1820.8|1819.6|1822.3|1821.1|1820.3|1819.1|228
1655385900000|2022-06-16 13:25:00|1820.3|1819.1|1819.8|1818.6|1821.3|1820.1|1819.3|1818.1|561
1655386200000|2022-06-16 13:30:00|1819.5|1818.3|1818.3|1817.1|1821.8|1820.6|1818.3|1817.1|837
1655386500000|2022-06-16 13:35:00|1818|1816.8|1817.3|1816.1|1820.3|1819.1|1816.3|1815.1|865
1655386800000|2022-06-16 13:40:00|1816.8|1815.6|1816.8|1815.6|1818.8|1817.6|1815.8|1814.6|649
1655387100000|2022-06-16 13:45:00|1816.3|1815.1|1819.3|1818.1|1821.3|1820.1|1816.3|1815.1|971
1655387400000|2022-06-16 13:50:00|1819.8|1818.6|1816.8|1815.6|1819.8|1818.6|1815.3|1814.1|862
1655387700000|2022-06-16 13:55:00|1816.3|1815.1|1815.8|1814.6|1818|1816.8|1814.8|1813.6|579
1655388000000|2022-06-16 14:00:00|1815.3|1814.1|1815.8|1814.6|1816.8|1815.6|1814.3|1813.1|383
1655388300000|2022-06-16 14:05:00|1815.5|1814.3|1816.3|1815.1|1816.3|1815.1|1814.3|1813.1|313
1655388600000|2022-06-16 14:10:00|1815.8|1814.6|1814.8|1813.6|1816.3|1815.1|1814.3|1813.1|220
1655388900000|2022-06-16 14:15:00|1814.5|1813.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|216
1655389200000|2022-06-16 14:20:00|1814.8|1813.6|1815.8|1814.6|1816.3|1815.1|1814.3|1813.1|252
1655389500000|2022-06-16 14:25:00|1815.3|1814.1|1815.8|1814.6|1816.8|1815.6|1814.8|1813.6|431
1655389800000|2022-06-16 14:30:00|1815.3|1814.1|1814.8|1813.6|1816.8|1815.6|1814.8|1813.6|305
1655390100000|2022-06-16 14:35:00|1814.3|1813.1|1812.8|1811.6|1814.8|1813.6|1812.8|1811.6|252
1655390400000|2022-06-16 14:40:00|1813|1811.8|1811.8|1810.6|1813.3|1812.1|1811.3|1810.1|217
1655390700000|2022-06-16 14:45:00|1811.5|1810.3|1811.3|1810.1|1812.8|1811.6|1811.3|1810.1|159
1655391000000|2022-06-16 14:50:00|1811|1809.8|1812.8|1811.6|1813.3|1812.1|1810.3|1809.1|486
1655391300000|2022-06-16 14:55:00|1813.3|1812.1|1812.8|1811.6|1814.3|1813.1|1812.8|1811.6|286
1655391600000|2022-06-16 15:00:00|1813.3|1812.1|1815.3|1814.1|1815.8|1814.6|1813|1811.8|174
1655391900000|2022-06-16 15:05:00|1815|1813.8|1815.3|1814.1|1815.8|1814.6|1814.3|1813.1|157
1655392200000|2022-06-16 15:10:00|1815.8|1814.6|1818.8|1817.6|1818.8|1817.6|1814.8|1813.6|508
1655392500000|2022-06-16 15:15:00|1818.3|1817.1|1817.3|1816.1|1820.8|1819.6|1816.8|1815.6|291
1655392800000|2022-06-16 15:20:00|1817.8|1816.6|1819.3|1818.1|1820.3|1819.1|1816.3|1815.1|418
1655393100000|2022-06-16 15:25:00|1818.8|1817.6|1820.8|1819.6|1822.3|1821.1|1818.8|1817.6|387
1655393400000|2022-06-16 15:30:00|1821.3|1820.1|1819.3|1818.1|1821.3|1820.1|1818.8|1817.6|153
1655393700000|2022-06-16 15:35:00|1819|1817.8|1819.8|1818.6|1819.8|1818.6|1817.8|1816.6|281
1655394000000|2022-06-16 15:40:00|1819.3|1818.1|1816.3|1815.1|1819.3|1818.1|1815.3|1814.1|147
1655394300000|2022-06-16 15:45:00|1816|1814.8|1816.3|1815.1|1816.3|1815.1|1815.3|1814.1|115
1655394600000|2022-06-16 15:50:00|1816.5|1815.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|270
1655394900000|2022-06-16 15:55:00|1814.8|1813.6|1817.8|1816.6|1817.8|1816.6|1814.3|1813.1|290
1655395200000|2022-06-16 16:00:00|1817.5|1816.3|1816.5|1815.3|1818.3|1817.1|1815.3|1814.1|184
1655395500000|2022-06-16 16:05:00|1816.8|1815.6|1815.8|1814.6|1816.8|1815.6|1815.3|1814.1|262
1655395800000|2022-06-16 16:10:00|1815.3|1814.1|1815.3|1814.1|1816.8|1815.6|1814.8|1813.6|188
1655396100000|2022-06-16 16:15:00|1815|1813.8|1816|1814.8|1818.3|1817.1|1815|1813.8|249
1655396400000|2022-06-16 16:20:00|1815.8|1814.6|1816.3|1815.1|1816.8|1815.6|1815.3|1814.1|133
1655396700000|2022-06-16 16:25:00|1816.8|1815.6|1818.8|1817.6|1818.8|1817.6|1816|1814.8|171
1655397000000|2022-06-16 16:30:00|1818.5|1817.3|1818.8|1817.6|1819.8|1818.6|1816.8|1815.6|97
1655397300000|2022-06-16 16:35:00|1818.5|1817.3|1818.3|1817.1|1819|1817.8|1816.8|1815.6|76
1655397600000|2022-06-16 16:40:00|1818.5|1817.3|1820.8|1819.6|1821.8|1820.6|1818.3|1817.1|91
1655397900000|2022-06-16 16:45:00|1820.3|1819.1|1821.3|1820.1|1821.8|1820.6|1819.8|1818.6|137
1655398200000|2022-06-16 16:50:00|1820.8|1819.6|1819.3|1818.1|1821.3|1820.1|1819.3|1818.1|112
1655398500000|2022-06-16 16:55:00|1819|1817.8|1819.8|1818.6|1819.8|1818.6|1818.3|1817.1|104
1655398800000|2022-06-16 17:00:00|1819.3|1818.1|1819.8|1818.6|1821|1819.8|1818.8|1817.6|120
1655399100000|2022-06-16 17:05:00|1820|1818.8|1821.8|1820.6|1822.8|1821.6|1819.3|1818.1|131
1655399400000|2022-06-16 17:10:00|1822.3|1821.1|1821.8|1820.6|1822.3|1821.1|1820.3|1819.1|163
1655399700000|2022-06-16 17:15:00|1821.3|1820.1|1822.3|1821.1|1823.3|1822.1|1821.3|1820.1|101
1655400000000|2022-06-16 17:20:00|1822|1820.8|1820.8|1819.6|1822.3|1821.1|1820.3|1819.1|116
1655400300000|2022-06-16 17:25:00|1820.3|1819.1|1824.3|1823.1|1825.3|1824.1|1820.3|1819.1|328
1655400600000|2022-06-16 17:30:00|1823.8|1822.6|1825.3|1824.1|1825.3|1824.1|1822.8|1821.6|206
1655400900000|2022-06-16 17:35:00|1824.8|1823.6|1823.5|1822.3|1825|1823.8|1822.3|1821.1|243
1655401200000|2022-06-16 17:40:00|1823.8|1822.6|1820.8|1819.6|1823.8|1822.6|1820.8|1819.6|152
1655401500000|2022-06-16 17:45:00|1820.3|1819.1|1820.8|1819.6|1821.3|1820.1|1819.8|1818.6|123
1655401800000|2022-06-16 17:50:00|1820.3|1819.1|1820.8|1819.6|1821.3|1820.1|1819.8|1818.6|43
1655402100000|2022-06-16 17:55:00|1821.3|1820.1|1818|1816.8|1821.3|1820.1|1817.8|1816.6|79
1655402400000|2022-06-16 18:00:00|1817.8|1816.6|1818.8|1817.6|1819.8|1818.6|1817.8|1816.6|89
1655402700000|2022-06-16 18:05:00|1819|1817.8|1816.8|1815.6|1819.3|1818.1|1816.8|1815.6|120
1655403000000|2022-06-16 18:10:00|1817|1815.8|1817.3|1816.1|1817.8|1816.6|1816.3|1815.1|65
1655403300000|2022-06-16 18:15:00|1816.8|1815.6|1816.8|1815.6|1816.8|1815.6|1815.8|1814.6|106
1655403600000|2022-06-16 18:20:00|1816.5|1815.3|1815.3|1814.1|1816.8|1815.6|1814.8|1813.6|80
1655403900000|2022-06-16 18:25:00|1815.5|1814.3|1814.3|1813.1|1815.8|1814.6|1814.3|1813.1|73
1655404200000|2022-06-16 18:30:00|1814|1812.8|1814.3|1813.1|1815.8|1814.6|1813.8|1812.6|125
1655404500000|2022-06-16 18:35:00|1814.8|1813.6|1814.8|1813.6|1814.8|1813.6|1813.3|1812.1|90
1655404800000|2022-06-16 18:40:00|1814.3|1813.1|1815.3|1814.1|1816.8|1815.6|1814.3|1813.1|94
1655405100000|2022-06-16 18:45:00|1815|1813.8|1812.8|1811.6|1816.3|1815.1|1812.8|1811.6|123
1655405400000|2022-06-16 18:50:00|1813.3|1812.1|1811.8|1810.6|1813.8|1812.6|1811.8|1810.6|125
1655405700000|2022-06-16 18:55:00|1812|1810.8|1813.3|1812.1|1813.5|1812.3|1811.8|1810.6|75
1655406000000|2022-06-16 19:00:00|1813.8|1812.6|1815.3|1814.1|1817.3|1816.1|1813.8|1812.6|144
1655406300000|2022-06-16 19:05:00|1814.8|1813.6|1817.8|1816.6|1817.8|1816.6|1813.8|1812.6|199
1655406600000|2022-06-16 19:10:00|1818|1816.8|1816.8|1815.6|1818.8|1817.6|1816.3|1815.1|99
1655406900000|2022-06-16 19:15:00|1816.3|1815.1|1818.3|1817.1|1818.3|1817.1|1815.8|1814.6|130
1655407200000|2022-06-16 19:20:00|1818.8|1817.6|1818.3|1817.1|1819.3|1818.1|1817.3|1816.1|113
1655407500000|2022-06-16 19:25:00|1817.8|1816.6|1818.8|1817.6|1819.8|1818.6|1817.8|1816.6|98
1655407800000|2022-06-16 19:30:00|1818.3|1817.1|1814.8|1813.6|1819.3|1818.1|1814.8|1813.6|260
1655408100000|2022-06-16 19:35:00|1815.3|1814.1|1816.8|1815.6|1816.8|1815.6|1814.8|1813.6|206
1655408400000|2022-06-16 19:40:00|1817.3|1816.1|1815.8|1814.6|1818.5|1817.3|1815.8|1814.6|379
1655408700000|2022-06-16 19:45:00|1815.5|1814.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|238
1655409000000|2022-06-16 19:50:00|1815.3|1814.1|1814|1812.8|1815.3|1814.1|1812.8|1811.6|335
1655409300000|2022-06-16 19:55:00|1814.3|1813.1|1815.8|1814.6|1816.3|1815.1|1813.8|1812.6|147
1655409600000|2022-06-16 20:00:00|1816.3|1815.1|1816.8|1815.6|1817.3|1816.1|1815.3|1814.1|129
1655409900000|2022-06-16 20:05:00|1816.3|1815.1|1815.8|1814.6|1817.8|1816.6|1815.8|1814.6|10
1655410200000|2022-06-16 20:10:00|1816|1814.8|1818.3|1817.1|1818.3|1817.1|1815.8|1814.6|9
1655410500000|2022-06-16 20:15:00|1818.8|1817.6|1816.8|1815.6|1818.8|1817.6|1816.8|1815.6|21
1655410800000|2022-06-16 20:20:00|1817|1815.8|1816.8|1815.6|1817.3|1816.1|1815.8|1814.6|37
1655411100000|2022-06-16 20:25:00|1817.3|1816.1|1818.3|1817.1|1818.5|1817.3|1817.3|1816.1|28
1655411400000|2022-06-16 20:30:00|1817.8|1816.6|1817.5|1816.3|1818.3|1817.1|1817.5|1816.3|7
1655411700000|2022-06-16 20:35:00|1817.8|1816.6|1817.8|1816.6|1817.8|1816.6|1817.3|1816.1|5
1655412000000|2022-06-16 20:40:00|||||||||2
1655412300000|2022-06-16 20:45:00|1818|1816.8|1819.3|1818.1|1819.3|1818.1|1818|1816.8|21
1655412600000|2022-06-16 20:50:00|1819|1817.8|1821.5|1819.5|1821.5|1819.5|1819|1817.8|18
1655412900000|2022-06-16 20:55:00|1821.4|1819.4|1820.9|1818.9|1821.8|1819.8|1820.9|1818.9|0
1655413200000|2022-06-16 21:00:00|1820.8|1818.8|1821.1|1819.1|1821.1|1819.1|1820.7|1818.7|2
1655413500000|2022-06-16 21:05:00|1821|1819|1821|1819|1821.1|1819.1|1820.8|1818.8|0
1655413800000|2022-06-16 21:10:00|1820.9|1818.9|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655414100000|2022-06-16 21:15:00|1821|1819|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655414400000|2022-06-16 21:20:00|1821.2|1819.2|1821.3|1819.3|1821.3|1819.3|1821.2|1819.2|0
1655414700000|2022-06-16 21:25:00|1821.2|1819.2|1821.3|1819.3|1821.3|1819.3|1821.1|1819.1|0
1655415000000|2022-06-16 21:30:00|1821.4|1819.4|1821|1819|1821.4|1819.4|1821|1819|0
1655415300000|2022-06-16 21:35:00|1820.9|1818.9|1820.9|1818.9|1820.9|1818.9|1820.9|1818.9|0
1655415600000|2022-06-16 21:40:00|1821|1819|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655415900000|2022-06-16 21:45:00|1821|1819|1820.7|1818.7|1821|1819|1820.7|1818.7|0
1655416200000|2022-06-16 21:50:00|1821|1819|1820.9|1818.9|1821|1819|1820.7|1818.7|0
1655416500000|2022-06-16 21:55:00|1821|1819|1821.1|1819.1|1821.2|1819.2|1820.9|1818.9|0
1655416800000|2022-06-16 22:00:00|1821.4|1819.4|1824.1|1822.1|1824.5|1822.5|1821.4|1819.4|0
1655417100000|2022-06-16 22:05:00|1823.9|1821.9|1823.4|1821.4|1824.6|1822.6|1823.4|1821.4|0
1655417400000|2022-06-16 22:10:00|1822.4|1820.4|1821.8|1819.8|1822.5|1820.5|1821.5|1819.5|0
1655417700000|2022-06-16 22:15:00|1821.2|1819.2|1821.3|1819.3|1821.4|1819.4|1821|1819|0
1655418000000|2022-06-16 22:20:00|1821.4|1819.4|1821.9|1819.9|1821.9|1819.9|1821.3|1819.3|0
1655418300000|2022-06-16 22:25:00|1821.8|1819.8|1822.3|1820.3|1822.3|1820.3|1821.8|1819.8|0
1655418600000|2022-06-16 22:30:00|1823.2|1821.2|1823|1821|1823.3|1821.3|1822.9|1820.9|0
1655418900000|2022-06-16 22:35:00|1822.9|1820.9|1823.3|1821.3|1823.3|1821.3|1822.6|1820.6|0
1655419200000|2022-06-16 22:40:00|1823.4|1821.4|1823.3|1821.3|1823.4|1821.4|1823.3|1821.3|0
1655419500000|2022-06-16 22:45:00|1822.9|1820.9|1823|1821|1823|1821|1822.8|1820.8|0
1655419800000|2022-06-16 22:50:00|1823.1|1821.1|1824.1|1822.1|1824.2|1822.2|1823.1|1821.1|0
1655420100000|2022-06-16 22:55:00|1824|1822|1822.8|1820.8|1824.2|1822.2|1822.8|1820.8|0
1655420400000|2022-06-16 23:00:00|1823.7|1821.7|1824.4|1822.4|1824.6|1822.6|1823.6|1821.6|0
1655420700000|2022-06-16 23:05:00|1824.2|1822.2|1824.7|1822.7|1824.8|1822.8|1823.9|1821.9|0
1655421000000|2022-06-16 23:10:00|1824.6|1822.6|1824.5|1822.5|1824.7|1822.7|1824.3|1822.3|0
1655421300000|2022-06-16 23:15:00|1824.4|1822.4|1823.3|1821.3|1824.4|1822.4|1823.2|1821.2|0
1655421600000|2022-06-16 23:20:00|1823.2|1821.2|1822.1|1820.1|1823.2|1821.2|1821.8|1819.8|0
1655421900000|2022-06-16 23:25:00|1822|1820|1823.4|1821.4|1824|1822|1822|1820|0
1655422200000|2022-06-16 23:30:00|1823.5|1821.5|1825.2|1823.2|1826.3|1824.3|1819.8|1817.8|0
1655422500000|2022-06-16 23:35:00|1825.1|1823.1|1826.1|1824.1|1826.6|1824.6|1824.9|1822.9|0
1655422800000|2022-06-16 23:40:00|1826.3|1824.3|1826.5|1824.5|1827.5|1825.5|1825.2|1823.2|0
1655423100000|2022-06-16 23:45:00|1826.7|1824.7|1828.5|1827.3|1829.3|1828.1|1824.8|1823.6|1482
1655423400000|2022-06-16 23:50:00|1828.8|1827.6|1828.3|1827.1|1829.3|1828.1|1826.8|1825.6|390
1655423700000|2022-06-16 23:55:00|1827.8|1826.6|1827.3|1826.1|1828.8|1827.6|1826.3|1825.1|797
1655424000000|2022-06-17 00:00:00|1827.1|1826.3|1817.6|1816.8|1827.1|1826.3|1813.6|1812.8|4589
1655424300000|2022-06-17 00:05:00|1818.1|1817.3|1825.1|1824.3|1825.1|1824.3|1816.1|1815.3|3148
1655424600000|2022-06-17 00:10:00|1825.6|1824.8|1828.6|1827.8|1828.6|1827.8|1823.6|1822.8|1296
1655424900000|2022-06-17 00:15:00|1829.1|1828.3|1831.1|1830.3|1832.1|1831.3|1828.6|1827.8|1603
1655425200000|2022-06-17 00:20:00|1830.1|1829.3|1829.6|1828.8|1830.6|1829.8|1827.1|1826.3|888
1655425500000|2022-06-17 00:25:00|1830.1|1829.3|1828.6|1827.8|1830.1|1829.3|1828.1|1827.3|451
1655425800000|2022-06-17 00:30:00|1829.1|1828.3|1825.1|1824.3|1829.6|1828.8|1824.6|1823.8|1134
1655426100000|2022-06-17 00:35:00|1824.8|1824|1824.6|1823.8|1828.1|1827.3|1824.1|1823.3|1076
1655426400000|2022-06-17 00:40:00|1824.1|1823.3|1822.6|1821.8|1825.6|1824.8|1822.1|1821.3|838
1655426700000|2022-06-17 00:45:00|1822.3|1821.5|1822.6|1821.8|1823.1|1822.3|1821.1|1820.3|867
1655427000000|2022-06-17 00:50:00|1822.8|1822|1826.1|1825.3|1826.6|1825.8|1822.1|1821.3|730
1655427300000|2022-06-17 00:55:00|1825.6|1824.8|1824.6|1823.8|1826.1|1825.3|1824.6|1823.8|509
1655427600000|2022-06-17 01:00:00|1824.1|1823.3|1824.6|1823.8|1826.1|1825.3|1824.1|1823.3|438
1655427900000|2022-06-17 01:05:00|1825.1|1824.3|1828.6|1827.8|1829.1|1828.3|1824.6|1823.8|1223
1655428200000|2022-06-17 01:10:00|1828.1|1827.3|1826.6|1825.8|1828.6|1827.8|1826.1|1825.3|876
1655428500000|2022-06-17 01:15:00|1827.1|1826.3|1827.6|1826.8|1828.1|1827.3|1826.6|1825.8|464
1655428800000|2022-06-17 01:20:00|1827.1|1826.3|1826.6|1825.8|1828.1|1827.3|1825.6|1824.8|372
1655429100000|2022-06-17 01:25:00|1827.1|1826.3|1824.1|1823.3|1827.1|1826.3|1824.1|1823.3|836
1655429400000|2022-06-17 01:30:00|1824.6|1823.8|1827.1|1826.3|1827.1|1826.3|1823.6|1822.8|494
1655429700000|2022-06-17 01:35:00|1827.6|1826.8|1826.6|1825.8|1827.6|1826.8|1825.1|1824.3|467
1655430000000|2022-06-17 01:40:00|1826.1|1825.3|1827.1|1826.3|1828.1|1827.3|1825.6|1824.8|312
1655430300000|2022-06-17 01:45:00|1827.6|1826.8|1827.1|1826.3|1827.6|1826.8|1826.6|1825.8|362
1655430600000|2022-06-17 01:50:00|1826.6|1825.8|1827.6|1826.8|1828.6|1827.8|1824.8|1824|551
1655430900000|2022-06-17 01:55:00|1827.8|1827|1828.1|1827.3|1829.1|1828.3|1827.6|1826.8|386
1655431200000|2022-06-17 02:00:00|1828.6|1827.8|1826.6|1825.8|1828.6|1827.8|1826.1|1825.3|461
1655431500000|2022-06-17 02:05:00|1826.1|1825.3|1825.1|1824.3|1826.6|1825.8|1825.1|1824.3|356
1655431800000|2022-06-17 02:10:00|1825.6|1824.8|1826.6|1825.8|1826.6|1825.8|1825.1|1824.3|389
1655432100000|2022-06-17 02:15:00|1827.1|1826.3|1826.6|1825.8|1827.1|1826.3|1826.1|1825.3|288
1655432400000|2022-06-17 02:20:00|1826.3|1825.5|1827.6|1826.8|1827.6|1826.8|1826.1|1825.3|356
1655432700000|2022-06-17 02:25:00|1827.8|1827|1829.1|1828.3|1829.1|1828.3|1827.6|1826.8|567
1655433000000|2022-06-17 02:30:00|1828.6|1827.8|1829.6|1828.8|1830.1|1829.3|1828.6|1827.8|318
1655433300000|2022-06-17 02:35:00|1829.1|1828.3|1828.1|1827.3|1829.1|1828.3|1828.1|1827.3|179
1655433600000|2022-06-17 02:40:00|1827.6|1826.8|1834.8|1834|1837.3|1836.5|1827.1|1826.3|1341
1655433900000|2022-06-17 02:45:00|1835.1|1834.3|1836.3|1835.5|1844.6|1843.8|1834.8|1834|1777
1655434200000|2022-06-17 02:50:00|1836.1|1835.3|1834.1|1833.3|1836.3|1835.5|1833.1|1832.3|928
1655434500000|2022-06-17 02:55:00|1834.6|1833.8|1831.1|1830.3|1835.1|1834.3|1827.3|1826.5|1787
1655434800000|2022-06-17 03:00:00|1831.6|1830.8|1830.6|1829.8|1832.1|1831.3|1830.1|1829.3|348
1655435100000|2022-06-17 03:05:00|1831.1|1830.3|1830.6|1829.8|1832.6|1831.8|1829.6|1828.8|329
1655435400000|2022-06-17 03:10:00|1831.1|1830.3|1837.1|1836.3|1837.6|1836.8|1830.6|1829.8|759
1655435700000|2022-06-17 03:15:00|1836.6|1835.8|1838.1|1837.3|1838.6|1837.8|1836.6|1835.8|397
1655436000000|2022-06-17 03:20:00|1837.8|1837|1837.1|1836.3|1838.1|1837.3|1836.6|1835.8|261
1655436300000|2022-06-17 03:25:00|1837.6|1836.8|1835.6|1834.8|1838.1|1837.3|1835.6|1834.8|291
1655436600000|2022-06-17 03:30:00|1836.6|1835.8|1837.6|1836.8|1838.6|1837.8|1834.6|1833.8|1503
1655436900000|2022-06-17 03:35:00|1837.8|1837|1839.6|1838.8|1840.6|1839.8|1837.6|1836.8|1157
1655437200000|2022-06-17 03:40:00|1839.1|1838.3|1838.1|1837.3|1839.3|1838.5|1837.1|1836.3|561
1655437500000|2022-06-17 03:45:00|1837.6|1836.8|1835.6|1834.8|1837.6|1836.8|1835.6|1834.8|615
1655437800000|2022-06-17 03:50:00|1836.1|1835.3|1834.6|1833.8|1836.6|1835.8|1834.6|1833.8|682
1655438100000|2022-06-17 03:55:00|1834.3|1833.5|1832.6|1831.8|1834.6|1833.8|1832.6|1831.8|838
1655438400000|2022-06-17 04:00:00|1833.1|1832.3|1833.1|1832.3|1834.1|1833.3|1832.1|1831.3|908
1655438700000|2022-06-17 04:05:00|1832.6|1831.8|1834.1|1833.3|1834.6|1833.8|1832.6|1831.8|582
1655439000000|2022-06-17 04:10:00|1833.8|1833|1832.6|1831.8|1834.6|1833.8|1832.6|1831.8|715
1655439300000|2022-06-17 04:15:00|1832.1|1831.3|1836.1|1835.3|1836.1|1835.3|1832.1|1831.3|897
1655439600000|2022-06-17 04:20:00|1836.6|1835.8|1836.1|1835.3|1837.6|1836.8|1836.1|1835.3|828
1655439900000|2022-06-17 04:25:00|1836.6|1835.8|1836.1|1835.3|1836.6|1835.8|1835.6|1834.8|396
1655440200000|2022-06-17 04:30:00|1836.6|1835.8|1837.1|1836.3|1837.6|1836.8|1836.1|1835.3|384
1655440500000|2022-06-17 04:35:00|1837.3|1836.5|1839.1|1838.3|1840.1|1839.3|1837.3|1836.5|642
1655440800000|2022-06-17 04:40:00|1838.6|1837.8|1838.6|1837.8|1839.1|1838.3|1838.1|1837.3|330
1655441100000|2022-06-17 04:45:00|1838.8|1838|1841.1|1840.3|1841.1|1840.3|1838.6|1837.8|665
1655441400000|2022-06-17 04:50:00|1840.6|1839.8|1841.6|1840.8|1842.1|1841.3|1840.1|1839.3|903
1655441700000|2022-06-17 04:55:00|1841.3|1840.5|1839.1|1838.3|1841.6|1840.8|1839.1|1838.3|461
1655442000000|2022-06-17 05:00:00|1839.6|1838.8|1840.6|1839.8|1841.1|1840.3|1839.1|1838.3|898
1655442300000|2022-06-17 05:05:00|1840.1|1839.3|1839.6|1838.8|1841.1|1840.3|1839.6|1838.8|532
1655442600000|2022-06-17 05:10:00|1840.1|1839.3|1840.6|1839.8|1840.6|1839.8|1839.6|1838.8|425
1655442900000|2022-06-17 05:15:00|1840.1|1839.3|1840.1|1839.3|1840.6|1839.8|1839.6|1838.8|670
1655443200000|2022-06-17 05:20:00|1840.6|1839.8|1842.6|1841.8|1842.8|1842|1840.6|1839.8|460
1655443500000|2022-06-17 05:25:00|1843.1|1842.3|1840.6|1839.8|1843.1|1842.3|1840.6|1839.8|1039
1655443800000|2022-06-17 05:30:00|1841.1|1840.3|1840.1|1839.3|1842.1|1841.3|1839.6|1838.8|717
1655444100000|2022-06-17 05:35:00|1840.6|1839.8|1841.1|1840.3|1841.1|1840.3|1840.1|1839.3|687
1655444400000|2022-06-17 05:40:00|1840.6|1839.8|1838.1|1837.3|1841.1|1840.3|1838.1|1837.3|1230
1655444700000|2022-06-17 05:45:00|1838.6|1837.8|1837.1|1836.3|1838.6|1837.8|1835.6|1834.8|1669
1655445000000|2022-06-17 05:50:00|1837.6|1836.8|1838.1|1837.3|1838.6|1837.8|1836.1|1835.3|1130
1655445300000|2022-06-17 05:55:00|1838.6|1837.8|1835.1|1834.3|1838.6|1837.8|1835.1|1834.3|5426
1655445600000|2022-06-17 06:00:00|1834.6|1833.8|1829.1|1828.3|1835.6|1834.8|1829.1|1828.3|5766
1655445900000|2022-06-17 06:05:00|1828.6|1827.8|1829.2|1827.2|1829.2|1828.3|1826.1|1825.3|1487
1655446200000|2022-06-17 06:10:00|1829.4|1827.4|1828.5|1826.5|1830.7|1828.7|1828.1|1826.1|2
1655446500000|2022-06-17 06:15:00|1828.3|1826.3|1828.7|1826.7|1829.7|1827.7|1828|1826|963
1655446800000|2022-06-17 06:20:00|1828.8|1826.8|1829|1827|1829.9|1827.9|1828.5|1826.5|0
1655447100000|2022-06-17 06:25:00|1828.9|1826.9|1831.6|1829.6|1831.7|1829.7|1828.9|1826.9|0
1655447400000|2022-06-17 06:30:00|1831.7|1829.7|1831.2|1829.2|1832.6|1830.6|1831.2|1829.2|0
1655447700000|2022-06-17 06:35:00|1831|1829|1832.7|1830.7|1833.5|1831.5|1831|1829|0
1655448000000|2022-06-17 06:40:00|1832.6|1830.6|1832.1|1830.1|1832.6|1830.6|1831.6|1829.6|0
1655448300000|2022-06-17 06:45:00|1832.3|1830.3|1832.9|1830.9|1833.8|1831.8|1832.3|1830.3|0
1655448600000|2022-06-17 06:50:00|1832.8|1830.8|1831.5|1829.5|1832.9|1830.9|1830.8|1828.8|0
1655448900000|2022-06-17 06:55:00|1831.6|1829.6|1831.5|1829.5|1832.7|1830.7|1831.3|1829.3|0
1655449200000|2022-06-17 07:00:00|1831.4|1829.4|1829.4|1827.4|1832.7|1830.7|1829.4|1827.4|0
1655449500000|2022-06-17 07:05:00|1829.3|1827.3|1828.7|1826.7|1831.5|1829.5|1828.3|1826.3|0
1655449800000|2022-06-17 07:10:00|1828.8|1826.8|1828.9|1826.9|1829.2|1827.2|1827|1825|0
1655450100000|2022-06-17 07:15:00|1828.7|1826.7|1831.1|1829.1|1831.5|1829.5|1828.4|1826.4|0
1655450400000|2022-06-17 07:20:00|1830.8|1828.8|1836.2|1834.2|1836.4|1834.4|1830.3|1828.3|0
1655450700000|2022-06-17 07:25:00|1836.1|1834.1|1835.6|1833.6|1836.2|1834.2|1834.6|1832.6|0
1655451000000|2022-06-17 07:30:00|1835.7|1833.7|1834.3|1833.1|1836.3|1835.1|1833.5|1832.3|1285
1655451300000|2022-06-17 07:35:00|1834|1832.8|1832.5|1831.3|1834.3|1833.1|1831.8|1830.6|167
1655451600000|2022-06-17 07:40:00|1832.3|1831.1|1831.3|1830.1|1832.5|1831.3|1828.8|1827.6|142
1655451900000|2022-06-17 07:45:00|1831.5|1830.3|1834.3|1833.1|1835.5|1834.3|1830.8|1829.6|273
1655452200000|2022-06-17 07:50:00|1834.5|1833.3|1833.3|1832.1|1834.8|1833.6|1833.3|1832.1|133
1655452500000|2022-06-17 07:55:00|1833.5|1832.3|1834.8|1833.6|1835.3|1834.1|1833.3|1832.1|76
1655452800000|2022-06-17 08:00:00|1834.5|1833.3|1834.8|1833.6|1835.8|1834.6|1833.3|1832.1|56
1655453100000|2022-06-17 08:05:00|1835|1833.8|1835.8|1834.6|1835.8|1834.6|1834.3|1833.1|106
1655453400000|2022-06-17 08:10:00|1835.3|1834.1|1835.8|1834.6|1835.8|1834.6|1834.8|1833.6|186
1655453700000|2022-06-17 08:15:00|1836|1834.8|1837.3|1836.1|1838.3|1837.1|1835.8|1834.6|393
1655454000000|2022-06-17 08:20:00|1837.5|1836.3|1838.8|1837.6|1838.8|1837.6|1837.3|1836.1|71
1655454300000|2022-06-17 08:25:00|1838.5|1837.3|1841.3|1840.1|1841.3|1840.1|1838.3|1837.1|143
1655454600000|2022-06-17 08:30:00|1841.8|1840.6|1842.3|1841.1|1842.8|1841.6|1841.3|1840.1|176
1655454900000|2022-06-17 08:35:00|1842.5|1841.3|1844|1842.8|1844.3|1843.1|1841.8|1840.6|160
1655455200000|2022-06-17 08:40:00|1843.8|1842.6|1844.3|1843.1|1844.8|1843.6|1843.3|1842.1|86
1655455500000|2022-06-17 08:45:00|1844|1842.8|1842|1840.8|1844|1842.8|1840.8|1839.6|92
1655455800000|2022-06-17 08:50:00|1841.8|1840.6|1841.3|1840.1|1842|1840.8|1840.3|1839.1|44
1655456100000|2022-06-17 08:55:00|1841|1839.8|1842.8|1841.6|1843.3|1842.1|1841|1839.8|157
1655456400000|2022-06-17 09:00:00|1843|1841.8|1844.8|1843.6|1845.3|1844.1|1841.8|1840.6|107
1655456700000|2022-06-17 09:05:00|1845|1843.8|1844.8|1843.6|1845.3|1844.1|1843.8|1842.6|166
1655457000000|2022-06-17 09:10:00|1844.5|1843.3|1845.8|1844.6|1846|1844.8|1844.3|1843.1|101
1655457300000|2022-06-17 09:15:00|1846|1844.8|1844.8|1843.6|1846.3|1845.1|1844.3|1843.1|122
1655457600000|2022-06-17 09:20:00|1845|1843.8|1844.8|1843.6|1845.5|1844.3|1844|1842.8|127
1655457900000|2022-06-17 09:25:00|1845|1843.8|1846.3|1845.1|1846.8|1845.6|1844.5|1843.3|113
1655458200000|2022-06-17 09:30:00|1846.5|1845.3|1845|1843.8|1846.8|1845.6|1844.3|1843.1|182
1655458500000|2022-06-17 09:35:00|1845.3|1844.1|1844.8|1843.6|1846.8|1845.6|1844.3|1843.1|66
1655458800000|2022-06-17 09:40:00|1844.5|1843.3|1840.3|1839.1|1844.8|1843.6|1839.8|1838.6|255
1655459100000|2022-06-17 09:45:00|1840|1838.8|1839.3|1838.1|1840.3|1839.1|1837.8|1836.6|139
1655459400000|2022-06-17 09:50:00|1839|1837.8|1843.3|1842.1|1843.8|1842.6|1839|1837.8|457
1655459700000|2022-06-17 09:55:00|1843.8|1842.6|1843.8|1842.6|1844.3|1843.1|1842.3|1841.1|141
1655460000000|2022-06-17 10:00:00|1843.5|1842.3|1842.8|1841.6|1843.8|1842.6|1841.3|1840.1|108
1655460300000|2022-06-17 10:05:00|1843|1841.8|1841.8|1840.6|1843.3|1842.1|1841.3|1840.1|197
1655460600000|2022-06-17 10:10:00|1842.3|1841.1|1842.8|1841.6|1843.8|1842.6|1841.8|1840.6|51
1655460900000|2022-06-17 10:15:00|1842.3|1841.1|1843.8|1842.6|1844|1842.8|1841.8|1840.6|72
1655461200000|2022-06-17 10:20:00|1843.5|1842.3|1843.3|1842.1|1843.5|1842.3|1842.3|1841.1|58
1655461500000|2022-06-17 10:25:00|1843|1841.8|1842.3|1841.1|1843.3|1842.1|1841.8|1840.6|24
1655461800000|2022-06-17 10:30:00|1842.5|1841.3|1842.8|1841.6|1843.3|1842.1|1841.8|1840.6|30
1655462100000|2022-06-17 10:35:00|1842.3|1841.1|1844.8|1843.6|1844.8|1843.6|1841.8|1840.6|70
1655462400000|2022-06-17 10:40:00|1845.3|1844.1|1842.8|1841.6|1845.3|1844.1|1842.8|1841.6|80
1655462700000|2022-06-17 10:45:00|1842.5|1841.3|1843.3|1842.1|1843.3|1842.1|1841.3|1840.1|62
1655463000000|2022-06-17 10:50:00|1843.5|1842.3|1842.8|1841.6|1843.8|1842.6|1841.8|1840.6|109
1655463300000|2022-06-17 10:55:00|1843|1841.8|1841.8|1840.6|1843.3|1842.1|1841.3|1840.1|243
1655463600000|2022-06-17 11:00:00|1841.5|1840.3|1841.3|1840.1|1842|1840.8|1840.3|1839.1|101
1655463900000|2022-06-17 11:05:00|1841|1839.8|1841.8|1840.6|1842.3|1841.1|1840.3|1839.1|156
1655464200000|2022-06-17 11:10:00|1841.3|1840.1|1839.8|1838.6|1841.3|1840.1|1839.3|1838.1|182
1655464500000|2022-06-17 11:15:00|1840|1838.8|1840.8|1839.6|1842.8|1841.6|1840|1838.8|113
1655464800000|2022-06-17 11:20:00|1840.5|1839.3|1842.8|1841.6|1842.8|1841.6|1840.3|1839.1|133
1655465100000|2022-06-17 11:25:00|1842.5|1841.3|1844.8|1843.6|1844.8|1843.6|1842.3|1841.1|44
1655465400000|2022-06-17 11:30:00|1844.3|1843.1|1844.3|1843.1|1845.3|1844.1|1844.3|1843.1|85
1655465700000|2022-06-17 11:35:00|1843.8|1842.6|1844.3|1843.1|1844.8|1843.6|1842.8|1841.6|37
1655466000000|2022-06-17 11:40:00|1844.8|1843.6|1843.3|1842.1|1844.8|1843.6|1843.3|1842.1|37
1655466300000|2022-06-17 11:45:00|1842.8|1841.6|1840.3|1839.1|1842.8|1841.6|1840.3|1839.1|148
1655466600000|2022-06-17 11:50:00|1840.5|1839.3|1840.3|1839.1|1840.8|1839.6|1839.8|1838.6|140
1655466900000|2022-06-17 11:55:00|1840.8|1839.6|1841.8|1840.6|1841.8|1840.6|1840.3|1839.1|48
1655467200000|2022-06-17 12:00:00|1841.3|1840.1|1841.3|1840.1|1842.3|1841.1|1840.8|1839.6|43
1655467500000|2022-06-17 12:05:00|1841.5|1840.3|1842.3|1841.1|1842.8|1841.6|1841.3|1840.1|40
1655467800000|2022-06-17 12:10:00|1842|1840.8|1842.3|1841.1|1843.3|1842.1|1841.8|1840.6|60
1655468100000|2022-06-17 12:15:00|1842|1840.8|1842.8|1841.6|1842.8|1841.6|1841.5|1840.3|46
1655468400000|2022-06-17 12:20:00|1842.3|1841.1|1842.3|1841.1|1842.8|1841.6|1842.3|1841.1|51
1655468700000|2022-06-17 12:25:00|1842.5|1841.3|1841.3|1840.1|1842.5|1841.3|1841.3|1840.1|112
1655469000000|2022-06-17 12:30:00|1840.8|1839.6|1839.8|1838.6|1841.8|1840.6|1839.5|1838.3|130
1655469300000|2022-06-17 12:35:00|1839.3|1838.1|1838.8|1837.6|1839.8|1838.6|1838.8|1837.6|177
1655469600000|2022-06-17 12:40:00|1838.3|1837.1|1838.3|1837.1|1839.3|1838.1|1837.8|1836.6|183
1655469900000|2022-06-17 12:45:00|1838|1836.8|1835.8|1834.6|1838|1836.8|1835.8|1834.6|242
1655470200000|2022-06-17 12:50:00|1836|1834.8|1836.5|1835.3|1837.3|1836.1|1835.8|1834.6|235
1655470500000|2022-06-17 12:55:00|1836.8|1835.6|1835.8|1834.6|1836.8|1835.6|1835|1833.8|114
1655470800000|2022-06-17 13:00:00|1835.3|1834.1|1834.3|1833.1|1835.8|1834.6|1833.8|1832.6|285
1655471100000|2022-06-17 13:05:00|1834.8|1833.6|1831.8|1830.6|1834.8|1833.6|1831.3|1830.1|334
1655471400000|2022-06-17 13:10:00|1831.5|1830.3|1832.8|1831.6|1833|1831.8|1830.8|1829.6|255
1655471700000|2022-06-17 13:15:00|1832.3|1831.1|1833.8|1832.6|1834.8|1833.6|1832.3|1831.1|191
1655472000000|2022-06-17 13:20:00|1833.5|1832.3|1832.8|1831.6|1833.8|1832.6|1832.5|1831.3|61
1655472300000|2022-06-17 13:25:00|1833.3|1832.1|1832.3|1831.1|1834.3|1833.1|1832.3|1831.1|249
1655472600000|2022-06-17 13:30:00|1832.8|1831.6|1836.8|1835.6|1837.8|1836.6|1832.8|1831.6|465
1655472900000|2022-06-17 13:35:00|1837|1835.8|1835.3|1834.1|1838.3|1837.1|1834.8|1833.6|353
1655473200000|2022-06-17 13:40:00|1835.5|1834.3|1840.3|1839.1|1840.8|1839.6|1835.3|1834.1|433
1655473500000|2022-06-17 13:45:00|1840|1838.8|1839.3|1838.1|1841.8|1840.6|1837.8|1836.6|296
1655473800000|2022-06-17 13:50:00|1838.8|1837.6|1840.3|1839.1|1841.8|1840.6|1838.8|1837.6|172
1655474100000|2022-06-17 13:55:00|1840.8|1839.6|1839.8|1838.6|1842.3|1841.1|1839.3|1838.1|207
1655474400000|2022-06-17 14:00:00|1840|1838.8|1837.3|1836.1|1840.3|1839.1|1836.3|1835.1|452
1655474700000|2022-06-17 14:05:00|1837.8|1836.6|1835.3|1834.1|1838|1836.8|1835.3|1834.1|163
1655475000000|2022-06-17 14:10:00|1835.8|1834.6|1835.8|1834.6|1836.8|1835.6|1835.3|1834.1|157
1655475300000|2022-06-17 14:15:00|1836|1834.8|1832.8|1831.6|1836.3|1835.1|1832.3|1831.1|217
1655475600000|2022-06-17 14:20:00|1833.3|1832.1|1831.3|1830.1|1833.3|1832.1|1830.3|1829.1|254
1655475900000|2022-06-17 14:25:00|1831|1829.8|1831.8|1830.6|1832.8|1831.6|1830.3|1829.1|210
1655476200000|2022-06-17 14:30:00|1831.3|1830.1|1828.8|1827.6|1832.3|1831.1|1828.8|1827.6|179
1655476500000|2022-06-17 14:35:00|1828.3|1827.1|1830.3|1829.1|1831.3|1830.1|1827|1825.8|312
1655476800000|2022-06-17 14:40:00|1830|1828.8|1830.3|1829.1|1830.8|1829.6|1828.8|1827.6|219
1655477100000|2022-06-17 14:45:00|1830|1828.8|1827.8|1826.6|1830.3|1829.1|1826.8|1825.6|317
1655477400000|2022-06-17 14:50:00|1827.3|1826.1|1828.5|1827.3|1828.8|1827.6|1827.3|1826.1|145
1655477700000|2022-06-17 14:55:00|1828.8|1827.6|1830.8|1829.6|1830.8|1829.6|1828.5|1827.3|267
1655478000000|2022-06-17 15:00:00|1830.3|1829.1|1833.8|1832.6|1834.8|1833.6|1828.3|1827.1|414
1655478300000|2022-06-17 15:05:00|1834.3|1833.1|1837.8|1836.6|1838.3|1837.1|1833.8|1832.6|262
1655478600000|2022-06-17 15:10:00|1838|1836.8|1833.3|1832.1|1838|1836.8|1833.3|1832.1|516
1655478900000|2022-06-17 15:15:00|1833.8|1832.6|1836.8|1835.6|1837.3|1836.1|1833.8|1832.6|423
1655479200000|2022-06-17 15:20:00|1837.3|1836.1|1834.8|1833.6|1837.3|1836.1|1834.3|1833.1|104
1655479500000|2022-06-17 15:25:00|1834.5|1833.3|1836.3|1835.1|1837.8|1836.6|1833.8|1832.6|136
1655479800000|2022-06-17 15:30:00|1836.8|1835.6|1836.3|1835.1|1840.3|1839.1|1836.3|1835.1|366
1655480100000|2022-06-17 15:35:00|1836.8|1835.6|1834.8|1833.6|1836.8|1835.6|1832.8|1831.6|177
1655480400000|2022-06-17 15:40:00|1835.3|1834.1|1833.3|1832.1|1836.3|1835.1|1833.3|1832.1|133
1655480700000|2022-06-17 15:45:00|1832.8|1831.6|1833.3|1832.1|1834.3|1833.1|1832.3|1831.1|103
1655481000000|2022-06-17 15:50:00|1833|1831.8|1832.3|1831.1|1833.8|1832.6|1831|1829.8|95
1655481300000|2022-06-17 15:55:00|1832.5|1831.3|1832.3|1831.1|1833.8|1832.6|1831.3|1830.1|99
1655481600000|2022-06-17 16:00:00|1832|1830.8|1831.8|1830.6|1832.3|1831.1|1830.8|1829.6|80
1655481900000|2022-06-17 16:05:00|1832|1830.8|1832.3|1831.1|1833.3|1832.1|1830.8|1829.6|86
1655482200000|2022-06-17 16:10:00|1832.5|1831.3|1834.3|1833.1|1834.3|1833.1|1831.3|1830.1|51
1655482500000|2022-06-17 16:15:00|1834.8|1833.6|1832.8|1831.6|1835.3|1834.1|1832.3|1831.1|131
1655482800000|2022-06-17 16:20:00|1832.5|1831.3|1833.8|1832.6|1834.3|1833.1|1831.8|1830.6|82
1655483100000|2022-06-17 16:25:00|1834|1832.8|1834.3|1833.1|1834.8|1833.6|1833|1831.8|58
1655483400000|2022-06-17 16:30:00|1834|1832.8|1834.3|1833.1|1835.3|1834.1|1832.8|1831.6|63
1655483700000|2022-06-17 16:35:00|1834|1832.8|1836.3|1835.1|1836.3|1835.1|1833.3|1832.1|99
1655484000000|2022-06-17 16:40:00|1836.5|1835.3|1836.3|1835.1|1837|1835.8|1834.3|1833.1|166
1655484300000|2022-06-17 16:45:00|1835.8|1834.6|1837.3|1836.1|1837.3|1836.1|1835.3|1834.1|60
1655484600000|2022-06-17 16:50:00|1837|1835.8|1835.3|1834.1|1837.3|1836.1|1834.8|1833.6|49
1655484900000|2022-06-17 16:55:00|1835|1833.8|1836.8|1835.6|1837.3|1836.1|1834.8|1833.6|39
1655485200000|2022-06-17 17:00:00|1836.3|1835.1|1839.3|1838.1|1839.3|1838.1|1835.8|1834.6|59
1655485500000|2022-06-17 17:05:00|1839|1837.8|1842.3|1841.1|1842.8|1841.6|1838.8|1837.6|196
1655485800000|2022-06-17 17:10:00|1842|1840.8|1843.8|1842.6|1844.3|1843.1|1841.3|1840.1|105
1655486100000|2022-06-17 17:15:00|1843.5|1842.3|1842.8|1841.6|1843.8|1842.6|1842.3|1841.1|52
1655486400000|2022-06-17 17:20:00|1843|1841.8|1842.8|1841.6|1843|1841.8|1841.8|1840.6|19
1655486700000|2022-06-17 17:25:00|1842.3|1841.1|1840.8|1839.6|1842.8|1841.6|1840|1838.8|57
1655487000000|2022-06-17 17:30:00|1840.3|1839.1|1840.8|1839.6|1840.8|1839.6|1838.8|1837.6|133
1655487300000|2022-06-17 17:35:00|1840.3|1839.1|1840.3|1839.1|1841.5|1840.3|1839.8|1838.6|77
1655487600000|2022-06-17 17:40:00|1840.5|1839.3|1840.8|1839.6|1841.3|1840.1|1840|1838.8|52
1655487900000|2022-06-17 17:45:00|1840.5|1839.3|1839|1837.8|1840.8|1839.6|1837.3|1836.1|100
1655488200000|2022-06-17 17:50:00|1838.8|1837.6|1839.3|1838.1|1840.3|1839.1|1838.8|1837.6|34
1655488500000|2022-06-17 17:55:00|1839.8|1838.6|1839.3|1838.1|1841.3|1840.1|1838.8|1837.6|93
1655488800000|2022-06-17 18:00:00|1839.8|1838.6|1840.8|1839.6|1841.3|1840.1|1839.3|1838.1|151
1655489100000|2022-06-17 18:05:00|1840.3|1839.1|1841|1839.8|1841.3|1840.1|1839.3|1838.1|47
1655489400000|2022-06-17 18:10:00|1841.3|1840.1|1841.3|1840.1|1841.3|1840.1|1839.3|1838.1|304
1655489700000|2022-06-17 18:15:00|1841.8|1840.6|1842.3|1841.1|1842.8|1841.6|1840.5|1839.3|37
1655490000000|2022-06-17 18:20:00|1842.8|1841.6|1842.8|1841.6|1843.3|1842.1|1842.3|1841.1|101
1655490300000|2022-06-17 18:25:00|1842.3|1841.1|1840.8|1839.6|1842.8|1841.6|1840.8|1839.6|67
1655490600000|2022-06-17 18:30:00|1840.3|1839.1|1839.8|1838.6|1840.8|1839.6|1838.5|1837.3|59
1655490900000|2022-06-17 18:35:00|1839.5|1838.3|1841.8|1840.6|1841.8|1840.6|1839.3|1838.1|35
1655491200000|2022-06-17 18:40:00|1842|1840.8|1840.8|1839.6|1843.3|1842.1|1840.3|1839.1|113
1655491500000|2022-06-17 18:45:00|1840.5|1839.3|1839.3|1838.1|1840.8|1839.6|1838.8|1837.6|178
1655491800000|2022-06-17 18:50:00|1839|1837.8|1838.3|1837.1|1839.3|1838.1|1837.5|1836.3|155
1655492100000|2022-06-17 18:55:00|1837.8|1836.6|1838.3|1837.1|1839.3|1838.1|1837.3|1836.1|107
1655492400000|2022-06-17 19:00:00|1838.5|1837.3|1838.3|1837.1|1839.8|1838.6|1837.8|1836.6|204
1655492700000|2022-06-17 19:05:00|1838|1836.8|1836.8|1835.6|1838.8|1837.6|1836.8|1835.6|150
1655493000000|2022-06-17 19:10:00|1837|1835.8|1833|1831.8|1837.3|1836.1|1832.5|1831.3|252
1655493300000|2022-06-17 19:15:00|1832.8|1831.6|1834.8|1833.6|1835.3|1834.1|1832.5|1831.3|141
1655493600000|2022-06-17 19:20:00|1835|1833.8|1837.8|1836.6|1838.3|1837.1|1834.8|1833.6|416
1655493900000|2022-06-17 19:25:00|1838.3|1837.1|1838.3|1837.1|1839.3|1838.1|1837.8|1836.6|151
1655494200000|2022-06-17 19:30:00|1838.5|1837.3|1836.8|1835.6|1838.8|1837.6|1836.3|1835.1|208
1655494500000|2022-06-17 19:35:00|1837|1835.8|1836.8|1835.6|1837.3|1836.1|1836.3|1835.1|102
1655494800000|2022-06-17 19:40:00|1836.3|1835.1|1835.3|1834.1|1836.8|1835.6|1834.3|1833.1|262
1655495100000|2022-06-17 19:45:00|1835|1833.8|1834.3|1833.1|1835.3|1834.1|1833.8|1832.6|203
1655495400000|2022-06-17 19:50:00|1833.8|1832.6|1834.3|1833.1|1834.3|1833.1|1831.8|1830.6|273
1655495700000|2022-06-17 19:55:00|1834.8|1833.6|1832.8|1831.6|1834.8|1833.6|1832.3|1831.1|224
1655496000000|2022-06-17 20:00:00|1833|1831.8|1834.8|1833.6|1834.8|1833.6|1832.8|1831.6|52
1655496300000|2022-06-17 20:05:00|1834.5|1833.3|1834.3|1833.1|1834.8|1833.6|1833.8|1832.6|14
1655496600000|2022-06-17 20:10:00|1834|1832.8|1834|1832.8|1834.5|1833.3|1833.8|1832.6|20
1655496900000|2022-06-17 20:15:00|1834.3|1833.1|1835.3|1834.1|1835.3|1834.1|1833.8|1832.6|4
1655497200000|2022-06-17 20:20:00|1835|1833.8|1835.3|1834.1|1835.5|1834.3|1835|1833.8|6
1655497500000|2022-06-17 20:25:00|1835|1833.8|1835.8|1834.6|1835.8|1834.6|1835|1833.8|1
1655497800000|2022-06-17 20:30:00|1835.5|1834.3|1836.3|1835.1|1836.3|1835.1|1835.3|1834.1|8
1655498100000|2022-06-17 20:35:00|1836|1834.8|1837|1835.8|1837|1835.8|1836|1834.8|27
1655498400000|2022-06-17 20:40:00|1837.3|1836.1|1837|1835.8|1837.3|1836.1|1836.8|1835.6|11
1655498700000|2022-06-17 20:45:00|1836.8|1835.6|1833.8|1832.6|1837.3|1836.1|1833.5|1832.3|94
1655499000000|2022-06-17 20:50:00|1832.8|1831.6|1835.9|1833.9|1836|1834.3|1832.8|1831.6|89
1655499300000|2022-06-17 20:55:00|1835.7|1833.7|1835.4|1833.4|1835.9|1833.9|1835|1833|0
1655676000000|2022-06-19 22:00:00|1839.1|1837.1|1839.5|1837.5|1840|1838|1839|1837|0
1655676300000|2022-06-19 22:05:00|1839.4|1837.4|1838.3|1836.3|1839.5|1837.5|1838.3|1836.3|0
1655676600000|2022-06-19 22:10:00|1838.2|1836.2|1838.3|1836.3|1838.3|1836.3|1837.9|1835.9|0
1655676900000|2022-06-19 22:15:00|1838.4|1836.4|1838.7|1836.7|1838.8|1836.8|1838.3|1836.3|0
1655677200000|2022-06-19 22:20:00|1838.8|1836.8|1838.6|1836.6|1838.8|1836.8|1838.1|1836.1|0
1655677500000|2022-06-19 22:25:00|1838.7|1836.7|1839.6|1837.6|1839.9|1837.9|1838.7|1836.7|0
1655677800000|2022-06-19 22:30:00|1839.7|1837.7|1840.9|1838.9|1841.1|1839.1|1839.6|1837.6|0
1655678100000|2022-06-19 22:35:00|1841.1|1839.1|1842.5|1840.5|1842.7|1840.7|1841.1|1839.1|0
1655678400000|2022-06-19 22:40:00|1842.4|1840.4|1842.2|1840.2|1842.7|1840.7|1841.6|1839.6|0
1655678700000|2022-06-19 22:45:00|1841.7|1839.7|1842.1|1840.1|1842.4|1840.4|1841.5|1839.5|0
1655679000000|2022-06-19 22:50:00|1842|1840|1842.6|1840.6|1842.9|1840.9|1842|1840|0
1655679300000|2022-06-19 22:55:00|1842.7|1840.7|1842.9|1840.9|1842.9|1840.9|1842.6|1840.6|0
1655679600000|2022-06-19 23:00:00|1843|1841|1842.6|1840.6|1843|1841|1841.9|1839.9|0
1655679900000|2022-06-19 23:05:00|1842.4|1840.4|1841.9|1839.9|1842.8|1840.8|1841.8|1839.8|0
1655680200000|2022-06-19 23:10:00|1841.8|1839.8|1841.2|1839.2|1841.9|1839.9|1840.8|1838.8|0
1655680500000|2022-06-19 23:15:00|1841.3|1839.3|1841.2|1839.2|1841.3|1839.3|1840.5|1838.5|0
1655680800000|2022-06-19 23:20:00|1841|1839|1842.3|1840.3|1842.3|1840.3|1841|1839|0
1655681100000|2022-06-19 23:25:00|1842.1|1840.1|1842.8|1840.8|1843.5|1841.5|1841.9|1839.9|0
1655681400000|2022-06-19 23:30:00|1842.7|1840.7|1844.2|1842.2|1844.6|1842.6|1842.7|1840.7|0
1655681700000|2022-06-19 23:35:00|1844|1842|1842.9|1840.9|1844.5|1842.5|1842.8|1840.8|0
1655682000000|2022-06-19 23:40:00|1843.1|1841.1|1843.1|1841.1|1844.2|1842.2|1842.4|1840.4|0
1655682300000|2022-06-19 23:45:00|1842.8|1840.8|1844.8|1843.6|1845.8|1844.6|1840.5|1839.3|1502
1655682600000|2022-06-19 23:50:00|1845.3|1844.1|1845.3|1844.1|1847.8|1846.6|1844.3|1843.1|918
1655682900000|2022-06-19 23:55:00|1845.8|1844.6|1846.3|1845.1|1847.3|1846.1|1843.3|1842.1|1494
1655683200000|2022-06-20 00:00:00|1846.1|1845.3|1838.6|1837.8|1846.1|1845.3|1838.6|1837.8|2787
1655683500000|2022-06-20 00:05:00|1839.1|1838.3|1839.6|1838.8|1841.8|1841|1837.6|1836.8|1129
1655683800000|2022-06-20 00:10:00|1839.1|1838.3|1836.1|1835.3|1839.3|1838.5|1834.1|1833.3|985
1655684100000|2022-06-20 00:15:00|1835.8|1835|1837.1|1836.3|1837.6|1836.8|1832.6|1831.8|630
1655684400000|2022-06-20 00:20:00|1836.1|1835.3|1837.1|1836.3|1837.6|1836.8|1834.1|1833.3|403
1655684700000|2022-06-20 00:25:00|1837.6|1836.8|1836.6|1835.8|1840.1|1839.3|1836.6|1835.8|540
1655685000000|2022-06-20 00:30:00|1836.1|1835.3|1838.6|1837.8|1838.6|1837.8|1836.1|1835.3|471
1655685300000|2022-06-20 00:35:00|1838.1|1837.3|1837.1|1836.3|1838.1|1837.3|1836.6|1835.8|517
1655685600000|2022-06-20 00:40:00|1836.6|1835.8|1836.1|1835.3|1837.1|1836.3|1835.6|1834.8|393
1655685900000|2022-06-20 00:45:00|1836.6|1835.8|1835.1|1834.3|1836.6|1835.8|1834.1|1833.3|533
1655686200000|2022-06-20 00:50:00|1835.6|1834.8|1833.1|1832.3|1835.6|1834.8|1833.1|1832.3|254
1655686500000|2022-06-20 00:55:00|1832.6|1831.8|1829.1|1828.3|1835.1|1834.3|1828.6|1827.8|1045
1655686800000|2022-06-20 01:00:00|1829.6|1828.8|1829.1|1828.3|1830.1|1829.3|1827.1|1826.3|647
1655687100000|2022-06-20 01:05:00|1828.6|1827.8|1828.8|1828|1829.1|1828.3|1827.1|1826.3|415
1655687400000|2022-06-20 01:10:00|1828.6|1827.8|1826.6|1825.8|1828.6|1827.8|1825.6|1824.8|488
1655687700000|2022-06-20 01:15:00|1826.3|1825.5|1822.6|1821.8|1826.6|1825.8|1822.6|1821.8|680
1655688000000|2022-06-20 01:20:00|1823.1|1822.3|1821.6|1820.8|1823.6|1822.8|1821.1|1820.3|460
1655688300000|2022-06-20 01:25:00|1821.1|1820.3|1819.6|1818.8|1822.6|1821.8|1819.1|1818.3|538
1655688600000|2022-06-20 01:30:00|1819.1|1818.3|1815.1|1814.3|1819.1|1818.3|1815.1|1814.3|1019
1655688900000|2022-06-20 01:35:00|1814.6|1813.8|1814.1|1813.3|1818.1|1817.3|1813.1|1812.3|903
1655689200000|2022-06-20 01:40:00|1813.8|1813|1815.1|1814.3|1815.1|1814.3|1812.1|1811.3|731
1655689500000|2022-06-20 01:45:00|1814.8|1814|1814.6|1813.8|1816.6|1815.8|1813.6|1812.8|446
1655689800000|2022-06-20 01:50:00|1814.1|1813.3|1812.1|1811.3|1814.1|1813.3|1811.1|1810.3|466
1655690100000|2022-06-20 01:55:00|1811.6|1810.8|1811.6|1810.8|1813.1|1812.3|1811.1|1810.3|512
1655690400000|2022-06-20 02:00:00|1811.8|1811|1813.6|1812.8|1814.1|1813.3|1811.6|1810.8|414
1655690700000|2022-06-20 02:05:00|1814.1|1813.3|1814.1|1813.3|1814.6|1813.8|1812.6|1811.8|417
1655691000000|2022-06-20 02:10:00|1813.6|1812.8|1813.1|1812.3|1814.6|1813.8|1812.1|1811.3|328
1655691300000|2022-06-20 02:15:00|1812.6|1811.8|1812.1|1811.3|1813.1|1812.3|1811.6|1810.8|263
1655691600000|2022-06-20 02:20:00|1811.6|1810.8|1810.6|1809.8|1812.6|1811.8|1809.6|1808.8|593
1655691900000|2022-06-20 02:25:00|1810.1|1809.3|1809.1|1808.3|1810.1|1809.3|1807.6|1806.8|572
1655692200000|2022-06-20 02:30:00|1808.6|1807.8|1811.1|1810.3|1811.6|1810.8|1808.6|1807.8|352
1655692500000|2022-06-20 02:35:00|1810.8|1810|1811.1|1810.3|1812.1|1811.3|1810.3|1809.5|182
1655692800000|2022-06-20 02:40:00|1811.6|1810.8|1813.6|1812.8|1813.6|1812.8|1810.6|1809.8|318
1655693100000|2022-06-20 02:45:00|1813.1|1812.3|1811.6|1810.8|1813.6|1812.8|1811.6|1810.8|122
1655693400000|2022-06-20 02:50:00|1812.1|1811.3|1812.6|1811.8|1813.6|1812.8|1811.6|1810.8|211
1655693700000|2022-06-20 02:55:00|1812.3|1811.5|1813.1|1812.3|1813.6|1812.8|1812.1|1811.3|187
1655694000000|2022-06-20 03:00:00|1813.6|1812.8|1813.6|1812.8|1814.1|1813.3|1812.6|1811.8|269
1655694300000|2022-06-20 03:05:00|1813.1|1812.3|1811.1|1810.3|1813.1|1812.3|1811.1|1810.3|241
1655694600000|2022-06-20 03:10:00|1811.6|1810.8|1812.1|1811.3|1812.1|1811.3|1810.6|1809.8|116
1655694900000|2022-06-20 03:15:00|1811.6|1810.8|1811.1|1810.3|1811.6|1810.8|1810.6|1809.8|108
1655695200000|2022-06-20 03:20:00|1810.6|1809.8|1811.1|1810.3|1811.1|1810.3|1810.1|1809.3|290
1655695500000|2022-06-20 03:25:00|1810.6|1809.8|1811.1|1810.3|1811.1|1810.3|1810.1|1809.3|312
1655695800000|2022-06-20 03:30:00|1810.6|1809.8|1812.6|1811.8|1813.6|1812.8|1810.6|1809.8|1296
1655696100000|2022-06-20 03:35:00|1813.1|1812.3|1816.1|1815.3|1817.1|1816.3|1813.1|1812.3|1146
1655696400000|2022-06-20 03:40:00|1816.6|1815.8|1817.6|1816.8|1818.6|1817.8|1816.3|1815.5|803
1655696700000|2022-06-20 03:45:00|1818.1|1817.3|1816.1|1815.3|1818.1|1817.3|1816.1|1815.3|507
1655697000000|2022-06-20 03:50:00|1815.6|1814.8|1815.1|1814.3|1816.1|1815.3|1814.1|1813.3|426
1655697300000|2022-06-20 03:55:00|1815.6|1814.8|1815.1|1814.3|1816.6|1815.8|1815.1|1814.3|223
1655697600000|2022-06-20 04:00:00|1814.6|1813.8|1815.1|1814.3|1815.1|1814.3|1814.1|1813.3|174
1655697900000|2022-06-20 04:05:00|1815.6|1814.8|1815.6|1814.8|1815.6|1814.8|1815.1|1814.3|107
1655698200000|2022-06-20 04:10:00|1815.1|1814.3|1814.6|1813.8|1815.1|1814.3|1814.6|1813.8|177
1655698500000|2022-06-20 04:15:00|1814.1|1813.3|1814.1|1813.3|1815.1|1814.3|1813.6|1812.8|582
1655698800000|2022-06-20 04:20:00|1814.6|1813.8|1815.6|1814.8|1816.1|1815.3|1813.6|1812.8|580
1655699100000|2022-06-20 04:25:00|1815.1|1814.3|1815.1|1814.3|1816.1|1815.3|1814.6|1813.8|410
1655699400000|2022-06-20 04:30:00|1815.6|1814.8|1816.6|1815.8|1817.1|1816.3|1814.6|1813.8|470
1655699700000|2022-06-20 04:35:00|1817.1|1816.3|1816.6|1815.8|1817.1|1816.3|1816.1|1815.3|719
1655700000000|2022-06-20 04:40:00|1816.1|1815.3|1817.1|1816.3|1817.6|1816.8|1816.1|1815.3|460
1655700300000|2022-06-20 04:45:00|1816.6|1815.8|1816.6|1815.8|1818.6|1817.8|1816.6|1815.8|337
1655700600000|2022-06-20 04:50:00|1817.1|1816.3|1815.1|1814.3|1817.1|1816.3|1815.1|1814.3|212
1655700900000|2022-06-20 04:55:00|1814.6|1813.8|1813.6|1812.8|1815.1|1814.3|1813.1|1812.3|601
1655701200000|2022-06-20 05:00:00|1814.1|1813.3|1813.6|1812.8|1814.6|1813.8|1813.1|1812.3|372
1655701500000|2022-06-20 05:05:00|1813.1|1812.3|1815.6|1814.8|1816.1|1815.3|1813.1|1812.3|350
1655701800000|2022-06-20 05:10:00|1815.1|1814.3|1815.1|1814.3|1815.6|1814.8|1814.6|1813.8|272
1655702100000|2022-06-20 05:15:00|1814.6|1813.8|1814.6|1813.8|1815.6|1814.8|1814.3|1813.5|304
1655702400000|2022-06-20 05:20:00|1814.1|1813.3|1813.6|1812.8|1815.1|1814.3|1813.6|1812.8|292
1655702700000|2022-06-20 05:25:00|1813.1|1812.3|1812.6|1811.8|1813.1|1812.3|1812.6|1811.8|349
1655703000000|2022-06-20 05:30:00|1813.1|1812.3|1813.6|1812.8|1814.1|1813.3|1813.1|1812.3|599
1655703300000|2022-06-20 05:35:00|1814.1|1813.3|1814.6|1813.8|1814.6|1813.8|1813.6|1812.8|629
1655703600000|2022-06-20 05:40:00|1815.1|1814.3|1815.1|1814.3|1815.6|1814.8|1814.6|1813.8|458
1655703900000|2022-06-20 05:45:00|1814.6|1813.8|1815.6|1814.8|1815.6|1814.8|1814.6|1813.8|510
1655704200000|2022-06-20 05:50:00|1815.1|1814.3|1817.1|1816.3|1817.1|1816.3|1815.1|1814.3|866
1655704500000|2022-06-20 05:55:00|1816.6|1815.8|1818.6|1817.8|1818.6|1817.8|1816.6|1815.8|3442
1655704800000|2022-06-20 06:00:00|1819.1|1818.3|1820.6|1819.8|1821.6|1820.8|1818.6|1817.8|2999
1655705100000|2022-06-20 06:05:00|1821.1|1820.3|1823.5|1821.5|1823.8|1822.3|1821.1|1820.3|1167
1655705400000|2022-06-20 06:10:00|1823.7|1821.7|1825|1823|1825.2|1823.2|1823.2|1821.2|8
1655705700000|2022-06-20 06:15:00|1825.2|1823.2|1825.3|1823.3|1825.6|1823.6|1824.7|1822.7|607
1655706000000|2022-06-20 06:20:00|1825.5|1823.5|1825.6|1823.6|1826.7|1824.7|1825.3|1823.3|0
1655706300000|2022-06-20 06:25:00|1825.4|1823.4|1825.3|1823.3|1825.8|1823.8|1825|1823|0
1655706600000|2022-06-20 06:30:00|1825.1|1823.1|1824.9|1822.9|1825.3|1823.3|1824.6|1822.6|0
1655706900000|2022-06-20 06:35:00|1825|1823|1825|1823|1825.3|1823.3|1824.8|1822.8|0
1655707200000|2022-06-20 06:40:00|1824.8|1822.8|1824.2|1822.2|1825|1823|1823.3|1821.3|0
1655707500000|2022-06-20 06:45:00|1824.3|1822.3|1825|1823|1825.3|1823.3|1823.8|1821.8|0
1655707800000|2022-06-20 06:50:00|1824.9|1822.9|1825.4|1823.4|1825.7|1823.7|1824.7|1822.7|0
1655708100000|2022-06-20 06:55:00|1825.3|1823.3|1826.3|1824.3|1827.9|1825.9|1825.3|1823.3|0
1655708400000|2022-06-20 07:00:00|1826.2|1824.2|1825.6|1823.6|1827.7|1825.7|1825.2|1823.2|0
1655708700000|2022-06-20 07:05:00|1825.4|1823.4|1823.3|1821.3|1826.3|1824.3|1823.2|1821.2|0
1655709000000|2022-06-20 07:10:00|1823.2|1821.2|1825.4|1823.4|1825.4|1823.4|1822.5|1820.5|0
1655709300000|2022-06-20 07:15:00|1825.3|1823.3|1823.7|1821.7|1825.3|1823.3|1821.2|1819.2|0
1655709600000|2022-06-20 07:20:00|1823.4|1821.4|1825.1|1823.1|1825.4|1823.4|1823.4|1821.4|0
1655709900000|2022-06-20 07:25:00|1825|1823|1825.8|1823.8|1826.8|1824.8|1824|1822|0
1655710200000|2022-06-20 07:30:00|1826.1|1824.1|1823.8|1822.6|1826.2|1824.2|1823.3|1822.1|425
1655710500000|2022-06-20 07:35:00|1824|1822.8|1824|1822.8|1824.3|1823.1|1822.3|1821.1|126
1655710800000|2022-06-20 07:40:00|1823.8|1822.6|1823.8|1822.6|1824.3|1823.1|1822.3|1821.1|303
1655711100000|2022-06-20 07:45:00|1823.5|1822.3|1822.3|1821.1|1824.3|1823.1|1821.5|1820.3|250
1655711400000|2022-06-20 07:50:00|1822.5|1821.3|1822.8|1821.6|1824.8|1823.6|1822.3|1821.1|466
1655711700000|2022-06-20 07:55:00|1822.5|1821.3|1824.8|1823.6|1825|1823.8|1822.5|1821.3|140
1655712000000|2022-06-20 08:00:00|1825.3|1824.1|1824.5|1823.3|1825.8|1824.6|1824.3|1823.1|376
1655712300000|2022-06-20 08:05:00|1824.3|1823.1|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|426
1655712600000|2022-06-20 08:10:00|1825|1823.8|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|217
1655712900000|2022-06-20 08:15:00|1825|1823.8|1824.3|1823.1|1825.3|1824.1|1823.3|1822.1|123
1655713200000|2022-06-20 08:20:00|1824.5|1823.3|1825.3|1824.1|1825.8|1824.6|1823.3|1822.1|152
1655713500000|2022-06-20 08:25:00|1825.5|1824.3|1826.3|1825.1|1826.3|1825.1|1824.8|1823.6|42
1655713800000|2022-06-20 08:30:00|1826|1824.8|1826.3|1825.1|1826.8|1825.6|1825|1823.8|69
1655714100000|2022-06-20 08:35:00|1826|1824.8|1828.3|1827.1|1828.3|1827.1|1825.3|1824.1|137
1655714400000|2022-06-20 08:40:00|1828.8|1827.6|1828.5|1827.3|1829.3|1828.1|1827.8|1826.6|213
1655714700000|2022-06-20 08:45:00|1828.3|1827.1|1827.8|1826.6|1829.3|1828.1|1827.3|1826.1|55
1655715000000|2022-06-20 08:50:00|1827.3|1826.1|1827|1825.8|1827.8|1826.6|1826.3|1825.1|51
1655715300000|2022-06-20 08:55:00|1826.8|1825.6|1826.8|1825.6|1827.3|1826.1|1826|1824.8|38
1655715600000|2022-06-20 09:00:00|1826.5|1825.3|1825.3|1824.1|1826.5|1825.3|1825.3|1824.1|47
1655715900000|2022-06-20 09:05:00|1824.8|1823.6|1824.8|1823.6|1826|1824.8|1824.3|1823.1|79
1655716200000|2022-06-20 09:10:00|1825|1823.8|1824.3|1823.1|1825.3|1824.1|1823.8|1822.6|75
1655716500000|2022-06-20 09:15:00|1824|1822.8|1825.3|1824.1|1825.3|1824.1|1823.8|1822.6|62
1655716800000|2022-06-20 09:20:00|1824.8|1823.6|1825.8|1824.6|1825.8|1824.6|1824.3|1823.1|44
1655717100000|2022-06-20 09:25:00|1826|1824.8|1825.8|1824.6|1826.3|1825.1|1825.5|1824.3|37
1655717400000|2022-06-20 09:30:00|1825.5|1824.3|1825.3|1824.1|1826.3|1825.1|1825.3|1824.1|137
1655717700000|2022-06-20 09:35:00|1824.8|1823.6|1825|1823.8|1825.3|1824.1|1824.8|1823.6|80
1655718000000|2022-06-20 09:40:00|1825.3|1824.1|1825.3|1824.1|1826.3|1825.1|1824.8|1823.6|89
1655718300000|2022-06-20 09:45:00|1825.8|1824.6|1827.3|1826.1|1827.3|1826.1|1825.8|1824.6|90
1655718600000|2022-06-20 09:50:00|1827|1825.8|1826.8|1825.6|1827.3|1826.1|1826.3|1825.1|107
1655718900000|2022-06-20 09:55:00|1827.3|1826.1|1828.8|1827.6|1828.8|1827.6|1826.8|1825.6|139
1655719200000|2022-06-20 10:00:00|1829.3|1828.1|1828.3|1827.1|1829.3|1828.1|1827.8|1826.6|139
1655719500000|2022-06-20 10:05:00|1828.8|1827.6|1829.8|1828.6|1829.8|1828.6|1828.5|1827.3|128
1655719800000|2022-06-20 10:10:00|1830|1828.8|1829.8|1828.6|1830.8|1829.6|1828.8|1827.6|198
1655720100000|2022-06-20 10:15:00|1829.5|1828.3|1829.8|1828.6|1830|1828.8|1828.8|1827.6|158
1655720400000|2022-06-20 10:20:00|1830|1828.8|1829.8|1828.6|1830.3|1829.1|1829.3|1828.1|73
1655720700000|2022-06-20 10:25:00|1830|1828.8|1830|1828.8|1830.3|1829.1|1829.3|1828.1|125
1655721000000|2022-06-20 10:30:00|1829.8|1828.6|1830.8|1829.6|1831.3|1830.1|1829.8|1828.6|80
1655721300000|2022-06-20 10:35:00|1831.3|1830.1|1830.8|1829.6|1831.3|1830.1|1830.3|1829.1|53
1655721600000|2022-06-20 10:40:00|1830.5|1829.3|1829.8|1828.6|1830.8|1829.6|1829.3|1828.1|56
1655721900000|2022-06-20 10:45:00|1830.3|1829.1|1830.3|1829.1|1830.3|1829.1|1829.8|1828.6|45
1655722200000|2022-06-20 10:50:00|1830.5|1829.3|1830.8|1829.6|1831.3|1830.1|1830.3|1829.1|65
1655722500000|2022-06-20 10:55:00|1830.3|1829.1|1829.8|1828.6|1830.8|1829.6|1829.8|1828.6|57
1655722800000|2022-06-20 11:00:00|1830.3|1829.1|1829.8|1828.6|1830.8|1829.6|1829.8|1828.6|75
1655723100000|2022-06-20 11:05:00|1829.5|1828.3|1830.3|1829.1|1830.3|1829.1|1829.3|1828.1|73
1655723400000|2022-06-20 11:10:00|1829.8|1828.6|1830.3|1829.1|1830.5|1829.3|1829.8|1828.6|63
1655723700000|2022-06-20 11:15:00|1830.8|1829.6|1830.8|1829.6|1830.8|1829.6|1830.3|1829.1|62
1655724000000|2022-06-20 11:20:00|1830.3|1829.1|1830.3|1829.1|1830.5|1829.3|1829.8|1828.6|63
1655724300000|2022-06-20 11:25:00|1830.8|1829.6|1831.3|1830.1|1831.3|1830.1|1830.8|1829.6|50
1655724600000|2022-06-20 11:30:00|1830.8|1829.6|1832.3|1831.1|1832.8|1831.6|1830.8|1829.6|188
1655724900000|2022-06-20 11:35:00|1832.8|1831.6|1831.8|1830.6|1832.8|1831.6|1831.8|1830.6|63
1655725200000|2022-06-20 11:40:00|1831.3|1830.1|1832.3|1831.1|1832.3|1831.1|1831.3|1830.1|75
1655725500000|2022-06-20 11:45:00|1832.5|1831.3|1832.8|1831.6|1832.8|1831.6|1832.3|1831.1|61
1655725800000|2022-06-20 11:50:00|1833|1831.8|1833.3|1832.1|1833.3|1832.1|1832.8|1831.6|31
1655726100000|2022-06-20 11:55:00|1833|1831.8|1832.8|1831.6|1833.3|1832.1|1832.8|1831.6|34
1655726400000|2022-06-20 12:00:00|1833.3|1832.1|1831.8|1830.6|1833.3|1832.1|1831.8|1830.6|60
1655726700000|2022-06-20 12:05:00|1832|1830.8|1831.8|1830.6|1832.8|1831.6|1831.8|1830.6|35
1655727000000|2022-06-20 12:10:00|1832.3|1831.1|1831.8|1830.6|1832.3|1831.1|1831.8|1830.6|31
1655727300000|2022-06-20 12:15:00|1831.5|1830.3|1830.8|1829.6|1831.8|1830.6|1830.3|1829.1|162
1655727600000|2022-06-20 12:20:00|1830.5|1829.3|1830.8|1829.6|1830.8|1829.6|1829.8|1828.6|241
1655727900000|2022-06-20 12:25:00|1830.5|1829.3|1831|1829.8|1831.3|1830.1|1830.3|1829.1|59
1655728200000|2022-06-20 12:30:00|1830.8|1829.6|1830.8|1829.6|1831.8|1830.6|1830.3|1829.1|55
1655728500000|2022-06-20 12:35:00|1830.5|1829.3|1830.3|1829.1|1830.8|1829.6|1830.3|1829.1|8
1655728800000|2022-06-20 12:40:00|1830.5|1829.3|1831.5|1830.3|1831.8|1830.6|1830.3|1829.1|22
1655729100000|2022-06-20 12:45:00|1831.3|1830.1|1831.8|1830.6|1831.8|1830.6|1831.3|1830.1|37
1655729400000|2022-06-20 12:50:00|1831.5|1830.3|1830.3|1829.1|1831.8|1830.6|1830.3|1829.1|46
1655729700000|2022-06-20 12:55:00|1830.8|1829.6|1830.3|1829.1|1831.3|1830.1|1830.3|1829.1|35
1655730000000|2022-06-20 13:00:00|1830|1828.8|1830.8|1829.6|1831.3|1830.1|1829.8|1828.6|40
1655730300000|2022-06-20 13:05:00|1830.5|1829.3|1830.8|1829.6|1830.8|1829.6|1830.3|1829.1|26
1655730600000|2022-06-20 13:10:00|1830.5|1829.3|1829.8|1828.6|1830.5|1829.3|1829|1827.8|186
1655730900000|2022-06-20 13:15:00|1829.3|1828.1|1829.8|1828.6|1830.3|1829.1|1829|1827.8|55
1655731200000|2022-06-20 13:20:00|1829.5|1828.3|1829.3|1828.1|1829.8|1828.6|1829|1827.8|48
1655731500000|2022-06-20 13:25:00|1828.8|1827.6|1830.8|1829.6|1831.3|1830.1|1828.8|1827.6|108
1655731800000|2022-06-20 13:30:00|1831.3|1830.1|1830.8|1829.6|1831.8|1830.6|1829.3|1828.1|127
1655732100000|2022-06-20 13:35:00|1831.3|1830.1|1830.8|1829.6|1831.8|1830.6|1829.8|1828.6|102
1655732400000|2022-06-20 13:40:00|1830.5|1829.3|1830.3|1829.1|1830.8|1829.6|1829.8|1828.6|69
1655732700000|2022-06-20 13:45:00|1830.5|1829.3|1830.8|1829.6|1831.3|1830.1|1829.8|1828.6|152
1655733000000|2022-06-20 13:50:00|1830.3|1829.1|1832.3|1831.1|1832.3|1831.1|1830.3|1829.1|60
1655733300000|2022-06-20 13:55:00|1832.8|1831.6|1832.3|1831.1|1832.8|1831.6|1832|1830.8|9
1655733600000|2022-06-20 14:00:00|1832|1830.8|1831.5|1830.3|1832.3|1831.1|1831.3|1830.1|37
1655733900000|2022-06-20 14:05:00|1831.3|1830.1|1831.8|1830.6|1832|1830.8|1831.3|1830.1|61
1655734200000|2022-06-20 14:10:00|1832.3|1831.1|1831.8|1830.6|1832.3|1831.1|1831.8|1830.6|29
1655734500000|2022-06-20 14:15:00|1831.5|1830.3|1832.3|1831.1|1832.3|1831.1|1831.3|1830.1|15
1655734800000|2022-06-20 14:20:00|1832.8|1831.6|1832.3|1831.1|1833.3|1832.1|1832.3|1831.1|19
1655735100000|2022-06-20 14:25:00|1832.5|1831.3|1832.8|1831.6|1832.8|1831.6|1832.3|1831.1|14
1655735400000|2022-06-20 14:30:00|1833|1831.8|1832.8|1831.6|1833.3|1832.1|1832.3|1831.1|23
1655735700000|2022-06-20 14:35:00|1832.3|1831.1|1832|1830.8|1832.5|1831.3|1831.8|1830.6|39
1655736000000|2022-06-20 14:40:00|1831.8|1830.6|1832.8|1831.6|1832.8|1831.6|1831.8|1830.6|44
1655736300000|2022-06-20 14:45:00|1832.3|1831.1|1832.8|1831.6|1832.8|1831.6|1832.3|1831.1|19
1655736600000|2022-06-20 14:50:00|1832.5|1831.3|1832.8|1831.6|1833.3|1832.1|1832.3|1831.1|46
1655736900000|2022-06-20 14:55:00|1833|1831.8|1833|1831.8|1833.5|1832.3|1832.8|1831.6|102
1655737200000|2022-06-20 15:00:00|1832.8|1831.6|1834.3|1833.1|1834.5|1833.3|1832.8|1831.6|43
1655737500000|2022-06-20 15:05:00|1834|1832.8|1833.8|1832.6|1834.3|1833.1|1833.5|1832.3|28
1655737800000|2022-06-20 15:10:00|1834|1832.8|1834.3|1833.1|1834.3|1833.1|1833.8|1832.6|34
1655738100000|2022-06-20 15:15:00|1834.8|1833.6|1834.8|1833.6|1834.8|1833.6|1834.3|1833.1|8
1655738400000|2022-06-20 15:20:00|1834.5|1833.3|1834.8|1833.6|1834.8|1833.6|1834.3|1833.1|20
1655738700000|2022-06-20 15:25:00|1835|1833.8|1834.8|1833.6|1835.3|1834.1|1834.8|1833.6|18
1655739000000|2022-06-20 15:30:00|1835|1833.8|1835.8|1834.6|1835.8|1834.6|1834.8|1833.6|25
1655739300000|2022-06-20 15:35:00|1835.5|1834.3|1835.8|1834.6|1835.8|1834.6|1835.3|1834.1|34
1655739900000|2022-06-20 15:45:00|1836.3|1835.1|1836.8|1835.6|1836.8|1835.6|1836|1834.8|50
1655740200000|2022-06-20 15:50:00|1837.3|1836.1|1837.3|1836.1|1837.8|1836.6|1837.3|1836.1|71
1655740500000|2022-06-20 15:55:00|1837.5|1836.3|1837.8|1836.6|1838.8|1837.6|1837.3|1836.1|202
1655740800000|2022-06-20 16:00:00|1838.3|1837.1|1837.3|1836.1|1838.3|1837.1|1837.3|1836.1|28
1655741100000|2022-06-20 16:05:00|1837.5|1836.3|1838.3|1837.1|1838.3|1837.1|1837.3|1836.1|76
1655741400000|2022-06-20 16:10:00|1838|1836.8|1838|1836.8|1838.3|1837.1|1837.8|1836.6|62
1655741700000|2022-06-20 16:15:00|1838.3|1837.1|1838.3|1837.1|1838.3|1837.1|1837.8|1836.6|31
1655742000000|2022-06-20 16:20:00|1837.8|1836.6|1837.8|1836.6|1838.3|1837.1|1837.8|1836.6|28
1655742300000|2022-06-20 16:25:00|1837.5|1836.3|1836.8|1835.6|1837.8|1836.6|1836.8|1835.6|43
1655742600000|2022-06-20 16:30:00|1837|1835.8|1837.3|1836.1|1837.8|1836.6|1836.8|1835.6|23
1655742900000|2022-06-20 16:35:00|1837.8|1836.6|1836.8|1835.6|1837.8|1836.6|1836.8|1835.6|9
1655743200000|2022-06-20 16:40:00|||||||||1
1655743500000|2022-06-20 16:45:00|1837|1835.8|1837.8|1836.6|1837.8|1836.6|1836.8|1835.6|18
1655743800000|2022-06-20 16:50:00|1837.5|1836.3|1837.3|1836.1|1837.5|1836.3|1837.3|1836.1|13
1655744100000|2022-06-20 16:55:00|1837.5|1836.3|1837|1835.8|1837.5|1836.3|1836.8|1835.6|15
1655744400000|2022-06-20 17:00:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|0
1655744700000|2022-06-20 17:05:00|||||||||1
1655745000000|2022-06-20 17:10:00|1836.3|1835.1|1836.3|1835.1|1836.3|1835.1|1836.3|1835.1|2
1655745300000|2022-06-20 17:15:00|||||||||1
1655745600000|2022-06-20 17:20:00|1836.8|1835.6|1836.3|1835.1|1836.8|1835.6|1836.3|1835.1|10
1655745900000|2022-06-20 17:25:00|1836.5|1835.3|1836.5|1835.3|1836.5|1835.3|1836.5|1835.3|1
1655746200000|2022-06-20 17:30:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|5
1655746500000|2022-06-20 17:35:00|1836.5|1835.3|1836.8|1835.6|1836.8|1835.6|1836.5|1835.3|2
1655747400000|2022-06-20 17:50:00|1837.3|1836.1|1837.3|1836.1|1837.3|1836.1|1837.3|1836.1|6
1655748300000|2022-06-20 18:05:00|1837|1835.8|1836.8|1835.6|1837|1835.8|1836.8|1835.6|8
1655750100000|2022-06-20 18:35:00|1837|1835.8|1837.3|1836.1|1837.3|1836.1|1837|1835.8|4
1655750400000|2022-06-20 18:40:00|1837|1835.8|1837|1835.8|1837|1835.8|1837|1835.8|2
1655750700000|2022-06-20 18:45:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|0
1655751000000|2022-06-20 18:50:00|1837|1835.8|1837|1835.8|1837|1835.8|1837|1835.8|0
1655751300000|2022-06-20 18:55:00|||||||||3
1655752200000|2022-06-20 19:10:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1
1655752500000|2022-06-20 19:15:00|||||||||2
1655753100000|2022-06-20 19:25:00|1837.3|1836.1|1837.3|1836.1|1837.3|1836.1|1837.3|1836.1|4
1655753400000|2022-06-20 19:30:00|1837|1835.8|1837|1835.8|1837|1835.8|1837|1835.8|6
1655753700000|2022-06-20 19:35:00|1836.8|1835.6|1837|1835.8|1837|1835.8|1836.8|1835.6|0
1655754000000|2022-06-20 19:40:00|1836.8|1835.6|1836.8|1835.6|1837|1835.8|1836.8|1835.6|0
1655754300000|2022-06-20 19:45:00|1837|1835.8|1836.8|1835.6|1837|1835.8|1836.8|1835.6|1
1655754600000|2022-06-20 19:50:00|1837|1835.8|1837|1835.8|1837|1835.8|1837|1835.8|10
1655754900000|2022-06-20 19:55:00|1837.3|1836.1|1837|1835.8|1837.3|1836.1|1837|1835.8|5
1655756400000|2022-06-20 20:20:00|1836.8|1835.6|1837|1835.8|1837|1835.8|1836.8|1835.6|2
1655756700000|2022-06-20 20:25:00|1836.8|1835.6|1837|1835.8|1837|1835.8|1836.8|1835.6|1
1655757000000|2022-06-20 20:30:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|0
1655757900000|2022-06-20 20:45:00|1836.5|1835.3|1836|1834.8|1836.8|1835.6|1835.8|1834.6|40
1655758200000|2022-06-20 20:50:00|1835.5|1834.3|1837.6|1835.6|1837.6|1835.6|1835.5|1834.3|2
1655758500000|2022-06-20 20:55:00|1837.4|1835.4|1837.4|1835.4|1837.6|1835.6|1837.4|1835.4|0
1655758800000|2022-06-20 21:00:00|1837.8|1835.8|1837.8|1835.8|1837.8|1835.8|1837.8|1835.8|11
1655759700000|2022-06-20 21:15:00|1837.2|1835.2|1837.2|1835.2|1837.2|1835.2|1837.2|1835.2|0
1655761200000|2022-06-20 21:40:00|1837.1|1835.1|1837.1|1835.1|1837.1|1835.1|1837.1|1835.1|0
1655762400000|2022-06-20 22:00:00|1836.7|1834.7|1836.4|1834.4|1838|1836|1836.2|1834.2|0
1655762700000|2022-06-20 22:05:00|1836.3|1834.3|1836.8|1834.8|1837.1|1835.1|1836|1834|0
1655763000000|2022-06-20 22:10:00|1836.9|1834.9|1836.9|1834.9|1836.9|1834.9|1836.8|1834.8|0
1655763300000|2022-06-20 22:15:00|1837.1|1835.1|1836.7|1834.7|1837.1|1835.1|1836.3|1834.3|0
1655763600000|2022-06-20 22:20:00|1836.5|1834.5|1836.6|1834.6|1836.7|1834.7|1836.5|1834.5|0
1655763900000|2022-06-20 22:25:00|1836.7|1834.7|1836.7|1834.7|1836.7|1834.7|1836.5|1834.5|0
1655764200000|2022-06-20 22:30:00|1836.5|1834.5|1836.7|1834.7|1836.7|1834.7|1836.5|1834.5|0
1655764500000|2022-06-20 22:35:00|1836.6|1834.6|1835.9|1833.9|1836.6|1834.6|1835.7|1833.7|0
1655765100000|2022-06-20 22:45:00|1835.7|1833.7|1835.7|1833.7|1835.7|1833.7|1835.7|1833.7|0
1655765400000|2022-06-20 22:50:00|1835.4|1833.4|1835.5|1833.5|1835.5|1833.5|1835.4|1833.4|0
1655765700000|2022-06-20 22:55:00|1835.6|1833.6|1837.2|1835.2|1837.3|1835.3|1835.5|1833.5|0
1655766000000|2022-06-20 23:00:00|1837.1|1835.1|1837.8|1835.8|1837.8|1835.8|1837.1|1835.1|0
1655766300000|2022-06-20 23:05:00|1837.9|1835.9|1838.1|1836.1|1838.5|1836.5|1837.9|1835.9|0
1655766600000|2022-06-20 23:10:00|1837.9|1835.9|1837.9|1835.9|1838.1|1836.1|1837.3|1835.3|0
1655766900000|2022-06-20 23:15:00|1837.8|1835.8|1837.8|1835.8|1837.9|1835.9|1837.7|1835.7|0
1655767200000|2022-06-20 23:20:00|1837.9|1835.9|1837.5|1835.5|1837.9|1835.9|1837.4|1835.4|0
1655767500000|2022-06-20 23:25:00|1837.4|1835.4|1837.1|1835.1|1837.6|1835.6|1836|1834|0
1655767800000|2022-06-20 23:30:00|1837.4|1835.4|1837|1835|1837.9|1835.9|1836.9|1834.9|0
1655768100000|2022-06-20 23:35:00|1837.3|1835.3|1838.4|1836.4|1838.6|1836.6|1837|1835|0
1655768400000|2022-06-20 23:40:00|1838.5|1836.5|1841.3|1839.3|1841.4|1839.4|1838.3|1836.3|0
1655768700000|2022-06-20 23:45:00|1841.4|1839.4|1844.8|1843.6|1845.3|1844.1|1840.3|1839.1|881
1655769000000|2022-06-20 23:50:00|1845.3|1844.1|1846.8|1845.6|1847.8|1846.6|1844.3|1843.1|684
1655769300000|2022-06-20 23:55:00|1847.3|1846.1|1842.3|1841.1|1847.8|1846.6|1840.3|1839.1|960
1655769600000|2022-06-21 00:00:00|1842.1|1841.3|1843.6|1842.8|1846.1|1845.3|1834.6|1833.8|2825
1655769900000|2022-06-21 00:05:00|1844.1|1843.3|1842.1|1841.3|1845.1|1844.3|1839.6|1838.8|1486
1655770200000|2022-06-21 00:10:00|1842.6|1841.8|1839.6|1838.8|1842.6|1841.8|1837.6|1836.8|722
1655770500000|2022-06-21 00:15:00|1840.1|1839.3|1841.6|1840.8|1842.6|1841.8|1839.6|1838.8|750
1655770800000|2022-06-21 00:20:00|1841.1|1840.3|1844.6|1843.8|1844.6|1843.8|1839.1|1838.3|560
1655771100000|2022-06-21 00:25:00|1844.1|1843.3|1843.6|1842.8|1844.6|1843.8|1841.1|1840.3|457
1655771400000|2022-06-21 00:30:00|1844.1|1843.3|1845.1|1844.3|1846.6|1845.8|1842.6|1841.8|729
1655771700000|2022-06-21 00:35:00|1845.6|1844.8|1844.6|1843.8|1846.6|1845.8|1843.6|1842.8|649
1655772000000|2022-06-21 00:40:00|1845.1|1844.3|1843.6|1842.8|1846.6|1845.8|1843.6|1842.8|275
1655772300000|2022-06-21 00:45:00|1844.1|1843.3|1844.6|1843.8|1845.6|1844.8|1843.1|1842.3|230
1655772600000|2022-06-21 00:50:00|1844.3|1843.5|1846.8|1846|1847.1|1846.3|1844.3|1843.5|309
1655772900000|2022-06-21 00:55:00|1847.1|1846.3|1850.1|1849.3|1851.1|1850.3|1846.6|1845.8|725
1655773200000|2022-06-21 01:00:00|1849.6|1848.8|1848.6|1847.8|1850.6|1849.8|1848.1|1847.3|353
1655773500000|2022-06-21 01:05:00|1849.1|1848.3|1850.1|1849.3|1850.1|1849.3|1848.1|1847.3|361
1655773800000|2022-06-21 01:10:00|1850.6|1849.8|1851.1|1850.3|1851.1|1850.3|1850.1|1849.3|277
1655774100000|2022-06-21 01:15:00|1851.6|1850.8|1850.1|1849.3|1852.1|1851.3|1849.1|1848.3|312
1655774400000|2022-06-21 01:20:00|1850.6|1849.8|1851.1|1850.3|1852.1|1851.3|1850.1|1849.3|381
1655774700000|2022-06-21 01:25:00|1850.6|1849.8|1849.1|1848.3|1851.6|1850.8|1849.1|1848.3|304
1655775000000|2022-06-21 01:30:00|1848.6|1847.8|1849.1|1848.3|1849.6|1848.8|1846.1|1845.3|792
1655775300000|2022-06-21 01:35:00|1848.6|1847.8|1847.1|1846.3|1848.6|1847.8|1845.6|1844.8|777
1655775600000|2022-06-21 01:40:00|1846.6|1845.8|1845.6|1844.8|1847.1|1846.3|1844.6|1843.8|585
1655775900000|2022-06-21 01:45:00|1846.1|1845.3|1848.1|1847.3|1848.1|1847.3|1845.6|1844.8|322
1655776200000|2022-06-21 01:50:00|1847.8|1847|1850.1|1849.3|1850.1|1849.3|1847.8|1847|349
1655776500000|2022-06-21 01:55:00|1849.6|1848.8|1850.6|1849.8|1850.6|1849.8|1848.6|1847.8|526
1655776800000|2022-06-21 02:00:00|1851.1|1850.3|1850.6|1849.8|1852.6|1851.8|1850.6|1849.8|490
1655777100000|2022-06-21 02:05:00|1850.1|1849.3|1849.6|1848.8|1850.6|1849.8|1849.1|1848.3|499
1655777400000|2022-06-21 02:10:00|1850.1|1849.3|1849.6|1848.8|1850.6|1849.8|1849.1|1848.3|252
1655777700000|2022-06-21 02:15:00|1850.1|1849.3|1850.1|1849.3|1850.1|1849.3|1849.1|1848.3|168
1655778000000|2022-06-21 02:20:00|1850.6|1849.8|1848.6|1847.8|1850.6|1849.8|1848.6|1847.8|173
1655778300000|2022-06-21 02:25:00|1849.1|1848.3|1849.2|1848.4|1849.7|1848.9|1848.2|1847.4|214
1655778600000|2022-06-21 02:30:00|1849.7|1848.9|1850.2|1849.4|1850.7|1849.9|1849.2|1848.4|174
1655778900000|2022-06-21 02:35:00|1849.9|1849.1|1851.2|1850.4|1851.2|1850.4|1849.7|1848.9|74
1655779200000|2022-06-21 02:40:00|1850.7|1849.9|1850.7|1849.9|1851.2|1850.4|1850.7|1849.9|73
1655779500000|2022-06-21 02:45:00|1851.2|1850.4|1850.7|1849.9|1851.7|1850.9|1850.7|1849.9|63
1655779800000|2022-06-21 02:50:00|1851.2|1850.4|1851.7|1850.9|1851.7|1850.9|1850.7|1849.9|73
1655780100000|2022-06-21 02:55:00|1852.2|1851.4|1850.7|1849.9|1852.2|1851.4|1850.7|1849.9|158
1655780400000|2022-06-21 03:00:00|1850.9|1850.1|1851.7|1850.9|1851.7|1850.9|1850.7|1849.9|152
1655780700000|2022-06-21 03:05:00|1851.2|1850.4|1850.7|1849.9|1851.2|1850.4|1850.2|1849.4|140
1655781000000|2022-06-21 03:10:00|1850.2|1849.4|1851.7|1850.9|1851.7|1850.9|1849.7|1848.9|401
1655781300000|2022-06-21 03:15:00|1851.2|1850.4|1851.2|1850.4|1852.2|1851.4|1850.7|1849.9|210
1655781600000|2022-06-21 03:20:00|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.2|1850.4|142
1655781900000|2022-06-21 03:25:00|1852.2|1851.4|1852.7|1851.9|1852.7|1851.9|1852.2|1851.4|191
1655782200000|2022-06-21 03:30:00|1852.2|1851.4|1854.2|1853.4|1854.2|1853.4|1852.2|1851.4|534
1655782500000|2022-06-21 03:35:00|1854.7|1853.9|1855.2|1854.4|1855.2|1854.4|1854.2|1853.4|752
1655782800000|2022-06-21 03:40:00|1854.7|1853.9|1856.7|1855.9|1856.7|1855.9|1854.7|1853.9|848
1655783100000|2022-06-21 03:45:00|1856.2|1855.4|1855.7|1854.9|1856.7|1855.9|1855.7|1854.9|557
1655783400000|2022-06-21 03:50:00|1856.2|1855.4|1856.7|1855.9|1856.7|1855.9|1855.7|1854.9|568
1655783700000|2022-06-21 03:55:00|1857.2|1856.4|1857.7|1856.9|1858.2|1857.4|1857.2|1856.4|683
1655784000000|2022-06-21 04:00:00|1858.2|1857.4|1858.7|1857.9|1859.2|1858.4|1858.2|1857.4|795
1655784300000|2022-06-21 04:05:00|1858.2|1857.4|1858.2|1857.4|1858.7|1857.9|1857.7|1856.9|347
1655784600000|2022-06-21 04:10:00|1858.7|1857.9|1858.2|1857.4|1858.7|1857.9|1858.2|1857.4|316
1655784900000|2022-06-21 04:15:00|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|1858.2|1857.4|228
1655785200000|2022-06-21 04:20:00|1859.2|1858.4|1859.2|1858.4|1859.2|1858.4|1859.2|1858.4|311
1655785500000|2022-06-21 04:25:00|1859.7|1858.9|1859.7|1858.9|1859.7|1858.9|1859.2|1858.4|232
1655785800000|2022-06-21 04:30:00|1860.2|1859.4|1860.7|1859.9|1861.2|1860.4|1860.2|1859.4|454
1655786100000|2022-06-21 04:35:00|1861.2|1860.4|1859.7|1858.9|1861.2|1860.4|1859.2|1858.4|318
1655786400000|2022-06-21 04:40:00|1859.2|1858.4|1860.2|1859.4|1860.2|1859.4|1859.2|1858.4|319
1655786700000|2022-06-21 04:45:00|1860.7|1859.9|1861.2|1860.4|1861.7|1860.9|1860.2|1859.4|420
1655787000000|2022-06-21 04:50:00|1861.7|1860.9|1862.7|1861.9|1862.7|1861.9|1861.2|1860.4|507
1655787300000|2022-06-21 04:55:00|1863.2|1862.4|1863.2|1862.4|1863.2|1862.4|1862.7|1861.9|469
1655787600000|2022-06-21 05:00:00|1863.7|1862.9|1863.7|1862.9|1863.7|1862.9|1863.2|1862.4|480
1655787900000|2022-06-21 05:05:00|1863.2|1862.4|1863.2|1862.4|1863.7|1862.9|1862.2|1861.4|660
1655788200000|2022-06-21 05:10:00|1863.7|1862.9|1862.7|1861.9|1863.7|1862.9|1862.2|1861.4|809
1655788500000|2022-06-21 05:15:00|1863.2|1862.4|1862.2|1861.4|1863.2|1862.4|1862.2|1861.4|512
1655788800000|2022-06-21 05:20:00|1861.7|1860.9|1862.7|1861.9|1862.7|1861.9|1861.7|1860.9|334
1655789100000|2022-06-21 05:25:00|1862.2|1861.4|1862.2|1861.4|1863.2|1862.4|1861.7|1860.9|579
1655789400000|2022-06-21 05:30:00|1862.7|1861.9|1859.2|1858.4|1862.7|1861.9|1858.7|1857.9|1496
1655789700000|2022-06-21 05:35:00|1858.7|1857.9|1859.2|1858.4|1859.7|1858.9|1857.7|1856.9|1094
1655790000000|2022-06-21 05:40:00|1859.7|1858.9|1859.7|1858.9|1860.2|1859.4|1859.2|1858.4|703
1655790300000|2022-06-21 05:45:00|1859.2|1858.4|1858.2|1857.4|1859.7|1858.9|1858.2|1857.4|445
1655790600000|2022-06-21 05:50:00|1858.7|1857.9|1857.7|1856.9|1858.7|1857.9|1856.7|1855.9|811
1655790900000|2022-06-21 05:55:00|1857.2|1856.4|1856.7|1855.9|1858.2|1857.4|1856.2|1855.4|2714
1655791200000|2022-06-21 06:00:00|1856.2|1855.4|1855.7|1854.9|1859.2|1858.4|1855.2|1854.4|3438
1655791500000|2022-06-21 06:05:00|1856.2|1855.4|1859.1|1857.1|1859.2|1857.9|1855.2|1854.4|1012
1655791800000|2022-06-21 06:10:00|1859.2|1857.2|1857.7|1855.7|1859.2|1857.2|1857.6|1855.6|0
1655792100000|2022-06-21 06:15:00|1857.6|1855.6|1857.3|1855.3|1857.9|1855.9|1856.9|1854.9|514
1655792400000|2022-06-21 06:20:00|1857.1|1855.1|1856.7|1854.7|1857.4|1855.4|1856.4|1854.4|0
1655792700000|2022-06-21 06:25:00|1856.9|1854.9|1856.7|1854.7|1857|1855|1856|1854|0
1655793000000|2022-06-21 06:30:00|1856.6|1854.6|1856|1854|1856.7|1854.7|1855.7|1853.7|0
1655793300000|2022-06-21 06:35:00|1855.7|1853.7|1854.5|1852.5|1855.7|1853.7|1854|1852|0
1655793600000|2022-06-21 06:40:00|1854.7|1852.7|1855.3|1853.3|1855.4|1853.4|1854.7|1852.7|0
1655793900000|2022-06-21 06:45:00|1855.5|1853.5|1856.9|1854.9|1857|1855|1855.5|1853.5|0
1655794200000|2022-06-21 06:50:00|1856.8|1854.8|1858.1|1856.1|1858.2|1856.2|1856.8|1854.8|0
1655794500000|2022-06-21 06:55:00|1858|1856|1857.1|1855.1|1858.1|1856.1|1856.8|1854.8|0
1655794800000|2022-06-21 07:00:00|1857|1855|1857.3|1855.3|1857.6|1855.6|1856.6|1854.6|0
1655795100000|2022-06-21 07:05:00|1857.4|1855.4|1858.7|1856.7|1859.2|1857.2|1857.2|1855.2|0
1655795400000|2022-06-21 07:10:00|1858.8|1856.8|1861|1859|1861.2|1859.2|1858.8|1856.8|0
1655795700000|2022-06-21 07:15:00|1861.1|1859.1|1861|1859|1862.8|1860.8|1860.9|1858.9|0
1655796000000|2022-06-21 07:20:00|1861.1|1859.1|1861.4|1859.4|1861.7|1859.7|1860.2|1858.2|0
1655796300000|2022-06-21 07:25:00|1861.2|1859.2|1861.6|1859.6|1862.2|1860.2|1860.5|1858.5|0
1655796600000|2022-06-21 07:30:00|1861.5|1859.5|1862.4|1861.2|1863.4|1862.2|1860.9|1859.5|617
1655796900000|2022-06-21 07:35:00|1861.9|1860.7|1864.4|1863.2|1865.1|1863.9|1861.9|1860.7|414
1655797200000|2022-06-21 07:40:00|1864.9|1863.7|1864.9|1863.7|1865.4|1864.2|1864.4|1863.2|243
1655797500000|2022-06-21 07:45:00|1864.4|1863.2|1862.9|1861.7|1864.9|1863.7|1862.1|1860.9|350
1655797800000|2022-06-21 07:50:00|1863.1|1861.9|1864.4|1863.2|1864.9|1863.7|1862.4|1861.2|336
1655798100000|2022-06-21 07:55:00|1864.6|1863.4|1864.9|1863.7|1864.9|1863.7|1863.9|1862.7|51
1655798400000|2022-06-21 08:00:00|1864.4|1863.2|1867.4|1866.2|1867.4|1866.2|1864.4|1863.2|312
1655798700000|2022-06-21 08:05:00|1867.6|1866.4|1867.9|1866.7|1867.9|1866.7|1866.6|1865.4|172
1655799000000|2022-06-21 08:10:00|1867.6|1866.4|1867.9|1866.7|1868.4|1867.2|1867.4|1866.2|55
1655799300000|2022-06-21 08:15:00|1867.6|1866.4|1867.9|1866.7|1867.9|1866.7|1865.9|1864.7|130
1655799600000|2022-06-21 08:20:00|1867.6|1866.4|1867.6|1866.4|1867.9|1866.7|1866.4|1865.2|79
1655799900000|2022-06-21 08:25:00|1867.9|1866.7|1866.9|1865.7|1867.9|1866.7|1865.9|1864.7|106
1655800200000|2022-06-21 08:30:00|1867.4|1866.2|1867.4|1866.2|1868.4|1867.2|1867.4|1866.2|162
1655800500000|2022-06-21 08:35:00|1867.6|1866.4|1865.9|1864.7|1867.9|1866.7|1864.9|1863.7|100
1655800800000|2022-06-21 08:40:00|1865.6|1864.4|1866.9|1865.7|1867.4|1866.2|1864.4|1863.2|383
1655801100000|2022-06-21 08:45:00|1867.1|1865.9|1866.4|1865.2|1867.1|1865.9|1865.9|1864.7|52
1655801400000|2022-06-21 08:50:00|1866.6|1865.4|1867.1|1865.9|1867.4|1866.2|1866.4|1865.2|42
1655801700000|2022-06-21 08:55:00|1866.9|1865.7|1867.9|1866.7|1867.9|1866.7|1866.9|1865.7|111
1655802000000|2022-06-21 09:00:00|1867.6|1866.4|1867.9|1866.7|1868.1|1866.9|1867.4|1866.2|37
1655802300000|2022-06-21 09:05:00|1868.1|1866.9|1868.4|1867.2|1868.4|1867.2|1867.9|1866.7|49
1655802600000|2022-06-21 09:10:00|1867.9|1866.7|1867.4|1866.2|1867.9|1866.7|1866.9|1865.7|53
1655802900000|2022-06-21 09:15:00|1867.9|1866.7|1867.4|1866.2|1867.9|1866.7|1866.9|1865.7|47
1655803200000|2022-06-21 09:20:00|1867.1|1865.9|1866.9|1865.7|1867.9|1866.7|1866.9|1865.7|133
1655803500000|2022-06-21 09:25:00|1867.4|1866.2|1867.4|1866.2|1867.4|1866.2|1866.9|1865.7|69
1655803800000|2022-06-21 09:30:00|1867.6|1866.4|1867.9|1866.7|1867.9|1866.7|1867.4|1866.2|110
1655804100000|2022-06-21 09:35:00|1868.1|1866.9|1868.9|1867.7|1868.9|1867.7|1868.1|1866.9|149
1655804400000|2022-06-21 09:40:00|1868.6|1867.4|1868.4|1867.2|1868.6|1867.4|1868.4|1867.2|89
1655804700000|2022-06-21 09:45:00|1868.9|1867.7|1867.4|1866.2|1868.9|1867.7|1867.4|1866.2|153
1655805000000|2022-06-21 09:50:00|1866.9|1865.7|1865.9|1864.7|1867.4|1866.2|1865.1|1863.9|272
1655805300000|2022-06-21 09:55:00|1865.4|1864.2|1865.9|1864.7|1865.9|1864.7|1864.9|1863.7|55
1655805600000|2022-06-21 10:00:00|1866.4|1865.2|1864.4|1863.2|1866.4|1865.2|1864.4|1863.2|178
1655805900000|2022-06-21 10:05:00|1864.6|1863.4|1866.4|1865.2|1866.9|1865.7|1864.4|1863.2|113
1655806200000|2022-06-21 10:10:00|1866.1|1864.9|1865.9|1864.7|1866.4|1865.2|1864.9|1863.7|140
1655806500000|2022-06-21 10:15:00|1866.1|1864.9|1866.9|1865.7|1867.4|1866.2|1865.9|1864.7|24
1655806800000|2022-06-21 10:20:00|1867.4|1866.2|1866.9|1865.7|1867.4|1866.2|1866.4|1865.2|86
1655807100000|2022-06-21 10:25:00|1866.6|1865.4|1866.6|1865.4|1866.9|1865.7|1866.4|1865.2|28
1655807400000|2022-06-21 10:30:00|1866.4|1865.2|1867.4|1866.2|1867.9|1866.7|1866.4|1865.2|19
1655807700000|2022-06-21 10:35:00|1867.1|1865.9|1866.4|1865.2|1867.4|1866.2|1865.4|1864.2|39
1655808000000|2022-06-21 10:40:00|1866.6|1865.4|1866.9|1865.7|1866.9|1865.7|1866.4|1865.2|24
1655808300000|2022-06-21 10:45:00|1866.4|1865.2|1866.9|1865.7|1867.4|1866.2|1866.4|1865.2|3
1655808600000|2022-06-21 10:50:00|1866.6|1865.4|1866.9|1865.7|1866.9|1865.7|1866.4|1865.2|10
1655808900000|2022-06-21 10:55:00|1866.4|1865.2|1867.9|1866.7|1867.9|1866.7|1866.4|1865.2|107
1655809200000|2022-06-21 11:00:00|1867.4|1866.2|1867.4|1866.2|1867.9|1866.7|1867.4|1866.2|66
1655809500000|2022-06-21 11:05:00|1866.9|1865.7|1866.4|1865.2|1867.4|1866.2|1866.4|1865.2|81
1655809800000|2022-06-21 11:10:00|1866.9|1865.7|1867.4|1866.2|1867.4|1866.2|1866.4|1865.2|62
1655810100000|2022-06-21 11:15:00|1867.1|1865.9|1866.6|1865.4|1867.1|1865.9|1865.9|1864.7|170
1655810400000|2022-06-21 11:20:00|1866.4|1865.2|1866.4|1865.2|1866.9|1865.7|1865.9|1864.7|28
1655810700000|2022-06-21 11:25:00|1866.6|1865.4|1867.4|1866.2|1867.4|1866.2|1866.4|1865.2|4
1655811000000|2022-06-21 11:30:00|1866.9|1865.7|1867.4|1866.2|1867.4|1866.2|1866.9|1865.7|43
1655811300000|2022-06-21 11:35:00|||||||||37
1655811600000|2022-06-21 11:40:00|1867.9|1866.7|1867.9|1866.7|1867.9|1866.7|1867.4|1866.2|24
1655811900000|2022-06-21 11:45:00|1867.4|1866.2|1866.9|1865.7|1867.4|1866.2|1866.9|1865.7|19
1655812200000|2022-06-21 11:50:00|1867.4|1866.2|1865.4|1864.2|1867.4|1866.2|1864.9|1863.7|261
1655812500000|2022-06-21 11:55:00|1865.6|1864.4|1865.6|1864.4|1866.4|1865.2|1865.4|1864.2|37
1655812800000|2022-06-21 12:00:00|1865.9|1864.7|1866.4|1865.2|1866.4|1865.2|1865.4|1864.2|99
1655813100000|2022-06-21 12:05:00|1866.6|1865.4|1864.9|1863.7|1866.6|1865.4|1864.4|1863.2|50
1655813400000|2022-06-21 12:10:00|1864.6|1863.4|1865.9|1864.7|1865.9|1864.7|1864.4|1863.2|56
1655813700000|2022-06-21 12:15:00|1866.1|1864.9|1865.9|1864.7|1866.4|1865.2|1865.4|1864.2|46
1655814000000|2022-06-21 12:20:00|1866.1|1864.9|1865.9|1864.7|1866.4|1865.2|1865.4|1864.2|31
1655814300000|2022-06-21 12:25:00|1865.6|1864.4|1865.4|1864.2|1865.9|1864.7|1865.4|1864.2|65
1655814600000|2022-06-21 12:30:00|1865.6|1864.4|1865.4|1864.2|1865.9|1864.7|1865.4|1864.2|32
1655814900000|2022-06-21 12:35:00|1865.9|1864.7|1864.4|1863.2|1865.9|1864.7|1864.4|1863.2|138
1655815200000|2022-06-21 12:40:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.9|1862.7|117
1655815500000|2022-06-21 12:45:00|1864.6|1863.4|1864.9|1863.7|1864.9|1863.7|1864.4|1863.2|31
1655815800000|2022-06-21 12:50:00|1864.4|1863.2|1864.9|1863.7|1864.9|1863.7|1864.4|1863.2|11
1655816100000|2022-06-21 12:55:00|1864.6|1863.4|1863.9|1862.7|1864.6|1863.4|1863.9|1862.7|59
1655816400000|2022-06-21 13:00:00|1863.4|1862.2|1864.9|1863.7|1864.9|1863.7|1863.4|1862.2|190
1655816700000|2022-06-21 13:05:00|1864.4|1863.2|1865.4|1864.2|1865.9|1864.7|1864.4|1863.2|153
1655817000000|2022-06-21 13:10:00|1865.6|1864.4|1865.4|1864.2|1865.6|1864.4|1864.4|1863.2|116
1655817300000|2022-06-21 13:15:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1864.9|1863.7|41
1655817600000|2022-06-21 13:20:00|1865.4|1864.2|1865.9|1864.7|1866.1|1864.9|1864.9|1863.7|54
1655817900000|2022-06-21 13:25:00|1865.4|1864.2|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|423
1655818200000|2022-06-21 13:30:00|1865.4|1864.2|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|405
1655818500000|2022-06-21 13:35:00|1865.1|1863.9|1866.4|1865.2|1867.4|1866.2|1864.9|1863.7|219
1655818800000|2022-06-21 13:40:00|1865.9|1864.7|1866.9|1865.7|1867.9|1866.7|1865.9|1864.7|213
1655819100000|2022-06-21 13:45:00|1866.4|1865.2|1866.9|1865.7|1866.9|1865.7|1864.9|1863.7|269
1655819400000|2022-06-21 13:50:00|1866.6|1865.4|1867.9|1866.7|1867.9|1866.7|1866.4|1865.2|178
1655819700000|2022-06-21 13:55:00|1868.4|1867.2|1870.9|1869.7|1871.4|1870.2|1868.4|1867.2|298
1655820000000|2022-06-21 14:00:00|1871.4|1870.2|1871.4|1870.2|1871.9|1870.7|1869.9|1868.7|119
1655820300000|2022-06-21 14:05:00|1871.9|1870.7|1869.4|1868.2|1871.9|1870.7|1869.4|1868.2|178
1655820600000|2022-06-21 14:10:00|1869.6|1868.4|1870.9|1869.7|1871.4|1870.2|1868.9|1867.7|180
1655820900000|2022-06-21 14:15:00|1870.6|1869.4|1870.4|1869.2|1871.4|1870.2|1869.4|1868.2|59
1655821200000|2022-06-21 14:20:00|1870.1|1868.9|1871.4|1870.2|1871.4|1870.2|1869.4|1868.2|193
1655821500000|2022-06-21 14:25:00|1871.1|1869.9|1869.9|1868.7|1871.4|1870.2|1868.9|1867.7|159
1655821800000|2022-06-21 14:30:00|1870.4|1869.2|1869.9|1868.7|1871.4|1870.2|1869.9|1868.7|433
1655822100000|2022-06-21 14:35:00|1869.6|1868.4|1871.4|1870.2|1871.4|1870.2|1869.4|1868.2|157
1655822400000|2022-06-21 14:40:00|1871.9|1870.7|1870.6|1869.4|1871.9|1870.7|1870.4|1869.2|258
1655822700000|2022-06-21 14:45:00|1870.9|1869.7|1871.4|1870.2|1871.9|1870.7|1870.4|1869.2|103
1655823000000|2022-06-21 14:50:00|1871.9|1870.7|1871.9|1870.7|1872.4|1871.2|1871.4|1870.2|67
1655823300000|2022-06-21 14:55:00|1872.4|1871.2|1872.4|1871.2|1872.9|1871.7|1871.4|1870.2|69
1655823600000|2022-06-21 15:00:00|1872.1|1870.9|1872.4|1871.2|1872.6|1871.4|1871.4|1870.2|63
1655823900000|2022-06-21 15:05:00|1871.9|1870.7|1871.9|1870.7|1871.9|1870.7|1870.9|1869.7|95
1655824200000|2022-06-21 15:10:00|1871.4|1870.2|1871.4|1870.2|1871.9|1870.7|1870.9|1869.7|100
1655824500000|2022-06-21 15:15:00|1871.1|1869.9|1871.4|1870.2|1871.9|1870.7|1870.9|1869.7|68
1655824800000|2022-06-21 15:20:00|1871.9|1870.7|1870.4|1869.2|1871.9|1870.7|1869.9|1868.7|143
1655825100000|2022-06-21 15:25:00|1869.9|1868.7|1870.9|1869.7|1870.9|1869.7|1869.9|1868.7|206
1655825400000|2022-06-21 15:30:00|1871.4|1870.2|1871.4|1870.2|1871.4|1870.2|1870.9|1869.7|111
1655825700000|2022-06-21 15:35:00|1871.9|1870.7|1869.9|1868.7|1871.9|1870.7|1869.4|1868.2|79
1655826000000|2022-06-21 15:40:00|1869.4|1868.2|1869.4|1868.2|1870.4|1869.2|1868.9|1867.7|139
1655826300000|2022-06-21 15:45:00|1869.6|1868.4|1870.4|1869.2|1870.4|1869.2|1868.4|1867.2|116
1655826600000|2022-06-21 15:50:00|1870.6|1869.4|1868.9|1867.7|1870.6|1869.4|1868.9|1867.7|88
1655826900000|2022-06-21 15:55:00|1869.4|1868.2|1868.9|1867.7|1869.9|1868.7|1868.9|1867.7|97
1655827200000|2022-06-21 16:00:00|1869.4|1868.2|1868.9|1867.7|1869.9|1868.7|1868.9|1867.7|35
1655827500000|2022-06-21 16:05:00|1869.1|1867.9|1868.6|1867.4|1869.4|1868.2|1868.4|1867.2|36
1655827800000|2022-06-21 16:10:00|1868.9|1867.7|1869.9|1868.7|1869.9|1868.7|1868.4|1867.2|66
1655828100000|2022-06-21 16:15:00|1869.4|1868.2|1870.4|1869.2|1870.4|1869.2|1869.4|1868.2|40
1655828400000|2022-06-21 16:20:00|1870.6|1869.4|1870.4|1869.2|1870.9|1869.7|1869.4|1868.2|35
1655828700000|2022-06-21 16:25:00|1870.9|1869.7|1870.9|1869.7|1871.1|1869.9|1869.9|1868.7|57
1655829000000|2022-06-21 16:30:00|1870.6|1869.4|1871.4|1870.2|1871.9|1870.7|1870.4|1869.2|55
1655829300000|2022-06-21 16:35:00|1871.9|1870.7|1871.9|1870.7|1872.4|1871.2|1871.4|1870.2|67
1655829600000|2022-06-21 16:40:00|1872.1|1870.9|1872.4|1871.2|1872.4|1871.2|1871.4|1870.2|32
1655829900000|2022-06-21 16:45:00|1872.1|1870.9|1871.9|1870.7|1872.4|1871.2|1871.4|1870.2|22
1655830200000|2022-06-21 16:50:00|1872.4|1871.2|1872.4|1871.2|1872.4|1871.2|1871.4|1870.2|39
1655830500000|2022-06-21 16:55:00|1871.9|1870.7|1872.9|1871.7|1872.9|1871.7|1871.9|1870.7|64
1655830800000|2022-06-21 17:00:00|1873.4|1872.2|1872.9|1871.7|1873.4|1872.2|1872.4|1871.2|66
1655831100000|2022-06-21 17:05:00|1872.6|1871.4|1872.9|1871.7|1872.9|1871.7|1871.9|1870.7|82
1655831400000|2022-06-21 17:10:00|1872.4|1871.2|1873.9|1872.7|1873.9|1872.7|1872.4|1871.2|25
1655831700000|2022-06-21 17:15:00|1873.6|1872.4|1873.4|1872.2|1873.9|1872.7|1872.9|1871.7|56
1655832000000|2022-06-21 17:20:00|1873.1|1871.9|1873.4|1872.2|1873.4|1872.2|1872.9|1871.7|116
1655832300000|2022-06-21 17:25:00|1872.9|1871.7|1871.9|1870.7|1872.9|1871.7|1871.9|1870.7|58
1655832600000|2022-06-21 17:30:00|1872.1|1870.9|1872.9|1871.7|1872.9|1871.7|1871.9|1870.7|13
1655832900000|2022-06-21 17:35:00|1872.4|1871.2|1871.9|1870.7|1872.9|1871.7|1871.9|1870.7|45
1655833200000|2022-06-21 17:40:00|1871.6|1870.4|1872.4|1871.2|1872.4|1871.2|1870.9|1869.7|74
1655833500000|2022-06-21 17:45:00|1871.9|1870.7|1872.4|1871.2|1872.4|1871.2|1871.4|1870.2|43
1655833800000|2022-06-21 17:50:00|1871.9|1870.7|1871.4|1870.2|1872.4|1871.2|1871.4|1870.2|68
1655834100000|2022-06-21 17:55:00|1871.1|1869.9|1871.4|1870.2|1871.9|1870.7|1870.9|1869.7|35
1655834400000|2022-06-21 18:00:00|1870.9|1869.7|1870.9|1869.7|1871.4|1870.2|1870.4|1869.2|41
1655834700000|2022-06-21 18:05:00|1871.1|1869.9|1871.4|1870.2|1871.9|1870.7|1870.6|1869.4|32
1655835000000|2022-06-21 18:10:00|1871.9|1870.7|1871.4|1870.2|1872.4|1871.2|1870.9|1869.7|30
1655835300000|2022-06-21 18:15:00|1870.9|1869.7|1872.4|1871.2|1872.4|1871.2|1870.9|1869.7|26
1655835600000|2022-06-21 18:20:00|1872.1|1870.9|1872.1|1870.9|1872.9|1871.7|1871.9|1870.7|75
1655835900000|2022-06-21 18:25:00|1871.9|1870.7|1872.9|1871.7|1872.9|1871.7|1871.9|1870.7|37
1655836200000|2022-06-21 18:30:00|1873.4|1872.2|1873.4|1872.2|1873.4|1872.2|1872.4|1871.2|81
1655836500000|2022-06-21 18:35:00|1872.9|1871.7|1871.9|1870.7|1873.4|1872.2|1871.4|1870.2|44
1655836800000|2022-06-21 18:40:00|1872.4|1871.2|1873.4|1872.2|1873.4|1872.2|1872.1|1870.9|75
1655837100000|2022-06-21 18:45:00|1872.9|1871.7|1872.4|1871.2|1873.4|1872.2|1872.4|1871.2|64
1655837400000|2022-06-21 18:50:00|1872.9|1871.7|1874.9|1873.7|1874.9|1873.7|1872.4|1871.2|85
1655837700000|2022-06-21 18:55:00|1875.4|1874.2|1874.9|1873.7|1875.4|1874.2|1874.9|1873.7|59
1655838000000|2022-06-21 19:00:00|1875.1|1873.9|1875.9|1874.7|1876.4|1875.2|1874.9|1873.7|108
1655838300000|2022-06-21 19:05:00|1875.4|1874.2|1876.4|1875.2|1876.4|1875.2|1875.4|1874.2|49
1655838600000|2022-06-21 19:10:00|1875.9|1874.7|1876.4|1875.2|1876.9|1875.7|1875.9|1874.7|51
1655838900000|2022-06-21 19:15:00|1875.9|1874.7|1875.4|1874.2|1876.4|1875.2|1875.4|1874.2|45
1655839200000|2022-06-21 19:20:00|1875.6|1874.4|1875.9|1874.7|1876.4|1875.2|1875.4|1874.2|49
1655839500000|2022-06-21 19:25:00|1876.1|1874.9|1876.4|1875.2|1876.4|1875.2|1874.9|1873.7|73
1655839800000|2022-06-21 19:30:00|1876.9|1875.7|1876.4|1875.2|1876.9|1875.7|1875.9|1874.7|156
1655840100000|2022-06-21 19:35:00|1875.9|1874.7|1875.9|1874.7|1876.4|1875.2|1875.4|1874.2|118
1655840400000|2022-06-21 19:40:00|1876.1|1874.9|1876.4|1875.2|1876.4|1875.2|1875.4|1874.2|145
1655840700000|2022-06-21 19:45:00|1876.1|1874.9|1876.4|1875.2|1876.9|1875.7|1875.9|1874.7|124
1655841000000|2022-06-21 19:50:00|1876.9|1875.7|1877.9|1876.7|1877.9|1876.7|1876.4|1875.2|413
1655841300000|2022-06-21 19:55:00|1877.4|1876.2|1875.4|1874.2|1877.9|1876.7|1874.4|1873.2|332
1655841600000|2022-06-21 20:00:00|1875.1|1873.9|1876.4|1875.2|1876.4|1875.2|1874.9|1873.7|31
1655841900000|2022-06-21 20:05:00|1876.1|1874.9|1876.9|1875.7|1876.9|1875.7|1876.1|1874.9|6
1655842200000|2022-06-21 20:10:00|1876.6|1875.4|1876.4|1875.2|1876.9|1875.7|1876.4|1875.2|9
1655842500000|2022-06-21 20:15:00|1876.6|1875.4|1876.6|1875.4|1876.9|1875.7|1876.4|1875.2|18
1655842800000|2022-06-21 20:20:00|1876.4|1875.2|1876.4|1875.2|1876.9|1875.7|1876.4|1875.2|6
1655843100000|2022-06-21 20:25:00|1876.6|1875.4|1876.4|1875.2|1876.6|1875.4|1876.4|1875.2|1
1655844000000|2022-06-21 20:40:00|||||||||5
1655844300000|2022-06-21 20:45:00|1876.6|1875.4|1876.4|1875.2|1876.9|1875.7|1876.4|1875.2|25
1655844600000|2022-06-21 20:50:00|1876.6|1875.4|1877.6|1875.6|1877.6|1875.6|1876.6|1875.4|23
1655844900000|2022-06-21 20:55:00|1877.5|1875.5|1877.8|1875.8|1877.9|1875.9|1877.2|1875.2|0
1655845200000|2022-06-21 21:00:00|1876.7|1874.7|1876.7|1874.7|1876.7|1874.7|1876.7|1874.7|3
1655846100000|2022-06-21 21:15:00|1877.8|1875.8|1878.1|1876.1|1878.3|1876.3|1877.8|1875.8|0
1655846400000|2022-06-21 21:20:00|1878.2|1876.2|1877.7|1875.7|1878.2|1876.2|1877.6|1875.6|0
1655846700000|2022-06-21 21:25:00|1877.8|1875.8|1877.9|1875.9|1877.9|1875.9|1877.8|1875.8|0
1655847000000|2022-06-21 21:30:00|1877.8|1875.8|1877.7|1875.7|1878|1876|1877.6|1875.6|0
1655847300000|2022-06-21 21:35:00|1877.6|1875.6|1877.6|1875.6|1877.7|1875.7|1877.6|1875.6|0
1655847600000|2022-06-21 21:40:00|1877.7|1875.7|1877.7|1875.7|1877.7|1875.7|1877.6|1875.6|0
1655847900000|2022-06-21 21:45:00|1877.8|1875.8|1877.9|1875.9|1877.9|1875.9|1877.7|1875.7|0
1655848200000|2022-06-21 21:50:00|1878|1876|1877.9|1875.9|1878|1876|1877.9|1875.9|0
1655848500000|2022-06-21 21:55:00|1877.8|1875.8|1877.7|1875.7|1877.9|1875.9|1877.4|1875.4|0
1655848800000|2022-06-21 22:00:00|1877.2|1875.2|1876.1|1874.1|1878.9|1876.9|1876.1|1874.1|0
1655849100000|2022-06-21 22:05:00|1876.2|1874.2|1876.2|1874.2|1876.4|1874.4|1876.1|1874.1|0
1655849400000|2022-06-21 22:10:00|1876.3|1874.3|1876.8|1874.8|1876.8|1874.8|1876.2|1874.2|0
1655849700000|2022-06-21 22:15:00|1876.7|1874.7|1876.9|1874.9|1876.9|1874.9|1876.5|1874.5|0
1655850000000|2022-06-21 22:20:00|1876.8|1874.8|1877.8|1875.8|1877.8|1875.8|1876.7|1874.7|0
1655850300000|2022-06-21 22:25:00|1878.1|1876.1|1878.2|1876.2|1878.7|1876.7|1877.9|1875.9|0
1655850600000|2022-06-21 22:30:00|1878|1876|1878|1876|1878|1876|1878|1876|0
1655850900000|2022-06-21 22:35:00|1878.2|1876.2|1876.6|1874.6|1878.2|1876.2|1876.4|1874.4|0
1655851200000|2022-06-21 22:40:00|1876.7|1874.7|1876.7|1874.7|1876.7|1874.7|1876.6|1874.6|0
1655851500000|2022-06-21 22:45:00|1877.2|1875.2|1877.6|1875.6|1877.7|1875.7|1877.2|1875.2|0
1655851800000|2022-06-21 22:50:00|1877.7|1875.7|1877.7|1875.7|1877.8|1875.8|1877.7|1875.7|0
1655852100000|2022-06-21 22:55:00|1877.8|1875.8|1877.8|1875.8|1877.8|1875.8|1877.7|1875.7|0
1655852400000|2022-06-21 23:00:00|1878|1876|1878.2|1876.2|1878.4|1876.4|1878|1876|0
1655852700000|2022-06-21 23:05:00|1878.1|1876.1|1877.5|1875.5|1878.2|1876.2|1877.5|1875.5|0
1655853000000|2022-06-21 23:10:00|1877.3|1875.3|1876.9|1874.9|1877.3|1875.3|1876.8|1874.8|0
1655853300000|2022-06-21 23:15:00|1876.8|1874.8|1876|1874|1876.9|1874.9|1876|1874|0
1655853600000|2022-06-21 23:20:00|1875.9|1873.9|1876.5|1874.5|1876.5|1874.5|1875.4|1873.4|0
1655853900000|2022-06-21 23:25:00|1876.7|1874.7|1875.6|1873.6|1876.9|1874.9|1875.6|1873.6|0
1655854200000|2022-06-21 23:30:00|1875.8|1873.8|1875.3|1873.3|1876.5|1874.5|1874.4|1872.4|0
1655854500000|2022-06-21 23:35:00|1875.5|1873.5|1874.6|1872.6|1875.5|1873.5|1874.6|1872.6|0
1655854800000|2022-06-21 23:40:00|1874.4|1872.4|1872.1|1870.1|1874.4|1872.4|1872|1870|0
1655855100000|2022-06-21 23:45:00|1871.8|1869.8|1871.6|1870.4|1873.9|1872.7|1869.1|1867.9|1107
1655855400000|2022-06-21 23:50:00|1871.9|1870.7|1872.1|1870.9|1872.4|1871.2|1870.4|1869.2|341
1655855700000|2022-06-21 23:55:00|1871.9|1870.7|1871.4|1870.2|1872.4|1871.2|1870.4|1869.2|377
1655856000000|2022-06-22 00:00:00|1871.2|1870.4|1867.7|1866.9|1872.2|1871.4|1866.2|1865.4|1866
1655856300000|2022-06-22 00:05:00|1867.2|1866.4|1863.2|1862.4|1868.7|1867.9|1862.7|1861.9|1197
1655856600000|2022-06-22 00:10:00|1862.7|1861.9|1858.7|1857.9|1864.2|1863.4|1858.2|1857.4|1514
1655856900000|2022-06-22 00:15:00|1858.2|1857.4|1862.7|1861.9|1862.7|1861.9|1858.2|1857.4|626
1655857200000|2022-06-22 00:20:00|1862.2|1861.4|1860.7|1859.9|1865.2|1864.4|1860.4|1859.6|935
1655857500000|2022-06-22 00:25:00|1860.2|1859.4|1861.7|1860.9|1863.2|1862.4|1860.2|1859.4|577
1655857800000|2022-06-22 00:30:00|1862.2|1861.4|1857.7|1856.9|1862.7|1861.9|1857.2|1856.4|733
1655858100000|2022-06-22 00:35:00|1858.2|1857.4|1860.2|1859.4|1860.2|1859.4|1857.7|1856.9|466
1655858400000|2022-06-22 00:40:00|1859.7|1858.9|1860.2|1859.4|1860.7|1859.9|1859.2|1858.4|239
1655858700000|2022-06-22 00:45:00|1859.7|1858.9|1858.7|1857.9|1859.7|1858.9|1857.7|1856.9|278
1655859000000|2022-06-22 00:50:00|1859.2|1858.4|1859.2|1858.4|1859.2|1858.4|1857.7|1856.9|219
1655859300000|2022-06-22 00:55:00|1859.7|1858.9|1859.2|1858.4|1859.7|1858.9|1858.7|1857.9|196
1655859600000|2022-06-22 01:00:00|1858.7|1857.9|1857.2|1856.4|1859.2|1858.4|1856.7|1855.9|436
1655859900000|2022-06-22 01:05:00|1857.7|1856.9|1859.2|1858.4|1859.7|1858.9|1857.2|1856.4|437
1655860200000|2022-06-22 01:10:00|1859.7|1858.9|1860.2|1859.4|1860.7|1859.9|1858.2|1857.4|386
1655860500000|2022-06-22 01:15:00|1860.4|1859.6|1861.7|1860.9|1861.7|1860.9|1859.2|1858.4|609
1655860800000|2022-06-22 01:20:00|1861.4|1860.6|1861.7|1860.9|1863.2|1862.4|1861.4|1860.6|328
1655861100000|2022-06-22 01:25:00|1862.2|1861.4|1862.2|1861.4|1863.7|1862.9|1862.2|1861.4|282
1655861400000|2022-06-22 01:30:00|1861.7|1860.9|1860.7|1859.9|1863.2|1862.4|1860.7|1859.9|333
1655861700000|2022-06-22 01:35:00|1860.2|1859.4|1858.2|1857.4|1860.2|1859.4|1857.7|1856.9|314
1655862000000|2022-06-22 01:40:00|1858.7|1857.9|1854.2|1853.4|1858.7|1857.9|1854.2|1853.4|583
1655862300000|2022-06-22 01:45:00|1854.7|1853.9|1857.7|1856.9|1858.2|1857.4|1854.2|1853.4|432
1655862600000|2022-06-22 01:50:00|1857.2|1856.4|1857.7|1856.9|1858.7|1857.9|1856.7|1855.9|233
1655862900000|2022-06-22 01:55:00|1857.2|1856.4|1858.7|1857.9|1859.2|1858.4|1856.7|1855.9|253
1655863200000|2022-06-22 02:00:00|1859.2|1858.4|1860.2|1859.4|1860.7|1859.9|1858.7|1857.9|263
1655863500000|2022-06-22 02:05:00|1860.7|1859.9|1859.2|1858.4|1860.7|1859.9|1859.2|1858.4|148
1655863800000|2022-06-22 02:10:00|1858.7|1857.9|1860.2|1859.4|1861.2|1860.4|1858.7|1857.9|249
1655864100000|2022-06-22 02:15:00|1860.7|1859.9|1859.2|1858.4|1861.2|1860.4|1858.7|1857.9|300
1655864400000|2022-06-22 02:20:00|1858.7|1857.9|1858.2|1857.4|1859.7|1858.9|1858.2|1857.4|306
1655864700000|2022-06-22 02:25:00|1858.7|1857.9|1858.2|1857.4|1858.7|1857.9|1857.7|1856.9|252
1655865000000|2022-06-22 02:30:00|1858.7|1857.9|1859.2|1858.4|1859.2|1858.4|1858.2|1857.4|185
1655865300000|2022-06-22 02:35:00|1859.7|1858.9|1859.2|1858.4|1860.2|1859.4|1858.7|1857.9|126
1655865600000|2022-06-22 02:40:00|1858.7|1857.9|1856.7|1855.9|1859.4|1858.6|1856.7|1855.9|157
1655865900000|2022-06-22 02:45:00|1857.2|1856.4|1856.2|1855.4|1857.7|1856.9|1856.2|1855.4|133
1655866200000|2022-06-22 02:50:00|1856.7|1855.9|1856.7|1855.9|1857.2|1856.4|1856.2|1855.4|116
1655866500000|2022-06-22 02:55:00|1857.2|1856.4|1856.2|1855.4|1857.2|1856.4|1855.7|1854.9|225
1655866800000|2022-06-22 03:00:00|1855.9|1855.1|1856.2|1855.4|1857.2|1856.4|1855.9|1855.1|121
1655867100000|2022-06-22 03:05:00|1856.7|1855.9|1855.7|1854.9|1856.7|1855.9|1855.2|1854.4|249
1655867400000|2022-06-22 03:10:00|1855.4|1854.6|1856.2|1855.4|1856.2|1855.4|1854.7|1853.9|284
1655867700000|2022-06-22 03:15:00|1856.7|1855.9|1856.2|1855.4|1856.7|1855.9|1855.2|1854.4|220
1655868000000|2022-06-22 03:20:00|1856.7|1855.9|1857.2|1856.4|1857.7|1856.9|1856.2|1855.4|212
1655868300000|2022-06-22 03:25:00|1856.7|1855.9|1857.2|1856.4|1857.2|1856.4|1856.7|1855.9|192
1655868600000|2022-06-22 03:30:00|1856.7|1855.9|1855.2|1854.4|1856.7|1855.9|1855.2|1854.4|782
1655868900000|2022-06-22 03:35:00|1854.7|1853.9|1854.7|1853.9|1854.7|1853.9|1852.7|1851.9|317
1655869200000|2022-06-22 03:40:00|1855.2|1854.4|1856.2|1855.4|1856.2|1855.4|1854.7|1853.9|147
1655869500000|2022-06-22 03:45:00|1856.7|1855.9|1857.2|1856.4|1857.2|1856.4|1856.4|1855.6|122
1655869800000|2022-06-22 03:50:00|1856.7|1855.9|1856.2|1855.4|1857.7|1856.9|1855.7|1854.9|390
1655870100000|2022-06-22 03:55:00|1856.7|1855.9|1858.2|1857.4|1858.2|1857.4|1856.7|1855.9|265
1655870400000|2022-06-22 04:00:00|1857.7|1856.9|1856.7|1855.9|1858.2|1857.4|1855.7|1854.9|749
1655870700000|2022-06-22 04:05:00|1857.2|1856.4|1856.7|1855.9|1857.2|1856.4|1856.7|1855.9|114
1655871000000|2022-06-22 04:10:00|1856.2|1855.4|1856.7|1855.9|1856.7|1855.9|1855.2|1854.4|243
1655871300000|2022-06-22 04:15:00|1856.2|1855.4|1856.7|1855.9|1856.7|1855.9|1856.2|1855.4|128
1655871600000|2022-06-22 04:20:00|1856.2|1855.4|1857.7|1856.9|1857.7|1856.9|1856.2|1855.4|284
1655871900000|2022-06-22 04:25:00|1857.2|1856.4|1857.7|1856.9|1857.7|1856.9|1857.2|1856.4|156
1655872200000|2022-06-22 04:30:00|1858.2|1857.4|1858.2|1857.4|1858.2|1857.4|1857.7|1856.9|306
1655872500000|2022-06-22 04:35:00|1857.7|1856.9|1858.7|1857.9|1858.7|1857.9|1857.7|1856.9|159
1655872800000|2022-06-22 04:40:00|1858.2|1857.4|1858.7|1857.9|1858.7|1857.9|1857.7|1856.9|263
1655873100000|2022-06-22 04:45:00|1859.2|1858.4|1858.7|1857.9|1859.2|1858.4|1858.7|1857.9|621
1655873400000|2022-06-22 04:50:00|1858.2|1857.4|1857.2|1856.4|1859.2|1858.4|1857.2|1856.4|525
1655873700000|2022-06-22 04:55:00|1857.4|1856.6|1857.9|1857.1|1858.2|1857.4|1857.4|1856.6|258
1655874000000|2022-06-22 05:00:00|1857.7|1856.9|1858.7|1857.9|1859.2|1858.4|1857.2|1856.4|317
1655874300000|2022-06-22 05:05:00|1858.9|1858.1|1859.2|1858.4|1859.2|1858.4|1858.2|1857.4|249
1655874600000|2022-06-22 05:10:00|1858.7|1857.9|1857.2|1856.4|1859.2|1858.4|1857.2|1856.4|219
1655874900000|2022-06-22 05:15:00|1857.7|1856.9|1857.2|1856.4|1858.2|1857.4|1857.2|1856.4|168
1655875200000|2022-06-22 05:20:00|1856.7|1855.9|1857.2|1856.4|1857.7|1856.9|1856.7|1855.9|295
1655875500000|2022-06-22 05:25:00|1856.7|1855.9|1856.7|1855.9|1857.7|1856.9|1856.7|1855.9|294
1655875800000|2022-06-22 05:30:00|1857.2|1856.4|1856.7|1855.9|1857.2|1856.4|1856.7|1855.9|193
1655876100000|2022-06-22 05:35:00|1856.2|1855.4|1855.2|1854.4|1856.7|1855.9|1855.2|1854.4|558
1655876400000|2022-06-22 05:40:00|1855.7|1854.9|1855.2|1854.4|1856.2|1855.4|1855.2|1854.4|450
1655876700000|2022-06-22 05:45:00|1854.7|1853.9|1855.2|1854.4|1855.2|1854.4|1854.7|1853.9|319
1655877000000|2022-06-22 05:50:00|1855.7|1854.9|1853.7|1852.9|1855.7|1854.9|1852.7|1851.9|879
1655877300000|2022-06-22 05:55:00|1853.2|1852.4|1852.7|1851.9|1855.2|1854.4|1852.2|1851.4|3043
1655877600000|2022-06-22 06:00:00|1852.2|1851.4|1853.2|1852.4|1855.2|1854.4|1851.2|1850.4|3429
1655877900000|2022-06-22 06:05:00|1853.7|1852.9|1854.6|1852.6|1854.7|1853.9|1853.2|1852.3|947
1655878200000|2022-06-22 06:10:00|1854.4|1852.4|1852.4|1850.4|1855.2|1853.2|1852.3|1850.3|4
1655878500000|2022-06-22 06:15:00|1852.3|1850.3|1852.3|1850.3|1853.6|1851.6|1851.5|1849.5|719
1655878800000|2022-06-22 06:20:00|1852.2|1850.2|1853.5|1851.5|1853.7|1851.7|1851.9|1849.9|0
1655879100000|2022-06-22 06:25:00|1853.6|1851.6|1854.4|1852.4|1854.8|1852.8|1853.3|1851.3|0
1655879400000|2022-06-22 06:30:00|1854.6|1852.6|1854.8|1852.8|1855.1|1853.1|1853.7|1851.7|0
1655879700000|2022-06-22 06:35:00|1854.9|1852.9|1854.5|1852.5|1854.9|1852.9|1853.5|1851.5|0
1655880000000|2022-06-22 06:40:00|1854.7|1852.7|1854.7|1852.7|1854.8|1852.8|1854.2|1852.2|0
1655880300000|2022-06-22 06:45:00|1854.8|1852.8|1855.2|1853.2|1855.4|1853.4|1854.5|1852.5|0
1655880600000|2022-06-22 06:50:00|1854.9|1852.9|1854.9|1852.9|1855.7|1853.7|1854.5|1852.5|0
1655880900000|2022-06-22 06:55:00|1855|1853|1855|1853|1855|1853|1854|1852|0
1655881200000|2022-06-22 07:00:00|1854.7|1852.7|1850.9|1848.9|1854.9|1852.9|1850.8|1848.8|0
1655881500000|2022-06-22 07:05:00|1850.8|1848.8|1847.1|1845.1|1850.8|1848.8|1845.7|1843.7|0
1655881800000|2022-06-22 07:10:00|1847|1845|1848.6|1846.6|1848.9|1846.9|1845.3|1843.3|0
1655882100000|2022-06-22 07:15:00|1848.9|1846.9|1848.5|1846.5|1849.9|1847.9|1847.5|1845.5|0
1655882400000|2022-06-22 07:20:00|1848|1846|1846.6|1844.6|1848.5|1846.5|1845.1|1843.1|0
1655882700000|2022-06-22 07:25:00|1846.4|1844.4|1846.5|1844.5|1848.2|1846.2|1846.3|1844.3|0
1655883000000|2022-06-22 07:30:00|1846.3|1844.3|1848.4|1847.2|1849.4|1848.2|1845.9|1844|1452
1655883300000|2022-06-22 07:35:00|1848.6|1847.4|1847.4|1846.2|1848.9|1847.7|1846.9|1845.7|89
1655883600000|2022-06-22 07:40:00|1847.6|1846.4|1846.4|1845.2|1847.9|1846.7|1846.4|1845.2|94
1655883900000|2022-06-22 07:45:00|1846.1|1844.9|1846.1|1844.9|1847.4|1846.2|1844.9|1843.7|131
1655884200000|2022-06-22 07:50:00|1846.4|1845.2|1846.1|1844.9|1846.9|1845.7|1844.9|1843.7|158
1655884500000|2022-06-22 07:55:00|1846.4|1845.2|1846.4|1845.2|1847.4|1846.2|1845.4|1844.2|63
1655884800000|2022-06-22 08:00:00|1846.6|1845.4|1844.9|1843.7|1847.4|1846.2|1843.4|1842.2|230
1655885100000|2022-06-22 08:05:00|1844.6|1843.4|1844.9|1843.7|1844.9|1843.7|1842.4|1841.2|149
1655885400000|2022-06-22 08:10:00|1844.4|1843.2|1845.9|1844.7|1847.4|1846.2|1844.4|1843.2|77
1655885700000|2022-06-22 08:15:00|1845.4|1844.2|1845.9|1844.7|1847.4|1846.2|1845.1|1843.9|180
1655886000000|2022-06-22 08:20:00|1846.4|1845.2|1845.6|1844.4|1846.9|1845.7|1844.9|1843.7|236
1655886300000|2022-06-22 08:25:00|1845.9|1844.7|1845.4|1844.2|1846.4|1845.2|1844.4|1843.2|60
1655886600000|2022-06-22 08:30:00|1845.1|1843.9|1847.4|1846.2|1847.4|1846.2|1844.9|1843.7|84
1655886900000|2022-06-22 08:35:00|1847.1|1845.9|1847.4|1846.2|1848.9|1847.7|1846.9|1845.7|75
1655887200000|2022-06-22 08:40:00|1846.9|1845.7|1846.4|1845.2|1847.9|1846.7|1846.4|1845.2|31
1655887500000|2022-06-22 08:45:00|1846.6|1845.4|1845.4|1844.2|1846.9|1845.7|1844.9|1843.7|67
1655887800000|2022-06-22 08:50:00|1845.6|1844.4|1845.9|1844.7|1847.4|1846.2|1845.1|1843.9|317
1655888100000|2022-06-22 08:55:00|1846.1|1844.9|1846.9|1845.7|1847.4|1846.2|1845.9|1844.7|42
1655888400000|2022-06-22 09:00:00|1846.6|1845.4|1847.4|1846.2|1847.9|1846.7|1846.4|1845.2|39
1655888700000|2022-06-22 09:05:00|1847.1|1845.9|1846.4|1845.2|1847.4|1846.2|1845.9|1844.7|68
1655889000000|2022-06-22 09:10:00|1846.1|1844.9|1845.9|1844.7|1846.4|1845.2|1845.4|1844.2|54
1655889300000|2022-06-22 09:15:00|1845.4|1844.2|1847.6|1846.4|1848.1|1846.9|1845.4|1844.2|65
1655889600000|2022-06-22 09:20:00|1847.9|1846.7|1848.6|1847.4|1849.4|1848.2|1847.4|1846.2|160
1655889900000|2022-06-22 09:25:00|1848.4|1847.2|1847.9|1846.7|1848.4|1847.2|1847.4|1846.2|73
1655890200000|2022-06-22 09:30:00|1848.1|1846.9|1846.9|1845.7|1848.4|1847.2|1846.9|1845.7|43
1655890500000|2022-06-22 09:35:00|1847.4|1846.2|1847.4|1846.2|1847.9|1846.7|1846.9|1845.7|28
1655890800000|2022-06-22 09:40:00|1847.6|1846.4|1847.6|1846.4|1847.9|1846.7|1846.4|1845.2|24
1655891100000|2022-06-22 09:45:00|1847.4|1846.2|1845.4|1844.2|1847.9|1846.7|1845.4|1844.2|84
1655891400000|2022-06-22 09:50:00|1845.6|1844.4|1846.9|1845.7|1846.9|1845.7|1844.9|1843.7|77
1655891700000|2022-06-22 09:55:00|1847.1|1845.9|1846.9|1845.7|1847.4|1846.2|1846.4|1845.2|40
1655892000000|2022-06-22 10:00:00|1846.4|1845.2|1847.6|1846.4|1847.9|1846.7|1845.9|1844.7|45
1655892300000|2022-06-22 10:05:00|1847.9|1846.7|1848.4|1847.2|1848.9|1847.7|1847.9|1846.7|18
1655892600000|2022-06-22 10:10:00|1848.9|1847.7|1849.4|1848.2|1849.4|1848.2|1848.4|1847.2|115
1655892900000|2022-06-22 10:15:00|1849.1|1847.9|1848.4|1847.2|1849.4|1848.2|1848.4|1847.2|33
1655893200000|2022-06-22 10:20:00|1848.9|1847.7|1849.9|1848.7|1849.9|1848.7|1848.9|1847.7|65
1655893500000|2022-06-22 10:25:00|1850.1|1848.9|1850.4|1849.2|1850.6|1849.4|1849.9|1848.7|53
1655893800000|2022-06-22 10:30:00|1850.9|1849.7|1850.4|1849.2|1851.4|1850.2|1849.9|1848.7|11
1655894100000|2022-06-22 10:35:00|1850.9|1849.7|1850.1|1848.9|1850.9|1849.7|1849.9|1848.7|41
1655894400000|2022-06-22 10:40:00|1850.4|1849.2|1848.9|1847.7|1850.4|1849.2|1848.9|1847.7|25
1655894700000|2022-06-22 10:45:00|1849.4|1848.2|1850.4|1849.2|1850.4|1849.2|1848.9|1847.7|34
1655895000000|2022-06-22 10:50:00|1850.6|1849.4|1850.9|1849.7|1850.9|1849.7|1849.9|1848.7|10
1655895300000|2022-06-22 10:55:00|1850.4|1849.2|1849.9|1848.7|1850.9|1849.7|1849.9|1848.7|42
1655895600000|2022-06-22 11:00:00|1850.4|1849.2|1851.4|1850.2|1851.9|1850.7|1850.1|1848.9|61
1655895900000|2022-06-22 11:05:00|1850.9|1849.7|1850.6|1849.4|1851.9|1850.7|1849.9|1848.7|26
1655896200000|2022-06-22 11:10:00|1850.4|1849.2|1849.4|1848.2|1850.9|1849.7|1849.4|1848.2|12
1655896500000|2022-06-22 11:15:00|1849.6|1848.4|1853.4|1852.2|1853.9|1852.7|1849.6|1848.4|307
1655896800000|2022-06-22 11:20:00|1852.9|1851.7|1851.9|1850.7|1853.4|1852.2|1850.9|1849.7|148
1655897100000|2022-06-22 11:25:00|1852.1|1850.9|1855.1|1853.9|1855.4|1854.2|1851.9|1850.7|296
1655897400000|2022-06-22 11:30:00|1855.4|1854.2|1853.9|1852.7|1855.4|1854.2|1853.6|1852.4|51
1655897700000|2022-06-22 11:35:00|1853.4|1852.2|1853.9|1852.7|1854.4|1853.2|1853.4|1852.2|14
1655898000000|2022-06-22 11:40:00|1853.4|1852.2|1853.4|1852.2|1853.9|1852.7|1852.9|1851.7|48
1655898300000|2022-06-22 11:45:00|1853.1|1851.9|1851.9|1850.7|1853.4|1852.2|1851.4|1850.2|153
1655898600000|2022-06-22 11:50:00|1852.4|1851.2|1851.4|1850.2|1852.4|1851.2|1851.4|1850.2|97
1655898900000|2022-06-22 11:55:00|1850.9|1849.7|1848.9|1847.7|1851.4|1850.2|1848.9|1847.7|214
1655899200000|2022-06-22 12:00:00|1849.1|1847.9|1849.9|1848.7|1850.9|1849.7|1847.9|1846.7|123
1655899500000|2022-06-22 12:05:00|1850.1|1848.9|1849.4|1848.2|1850.4|1849.2|1848.9|1847.7|39
1655899800000|2022-06-22 12:10:00|1849.1|1847.9|1848.9|1847.7|1849.9|1848.7|1848.9|1847.7|91
1655900100000|2022-06-22 12:15:00|1849.4|1848.2|1847.4|1846.2|1849.4|1848.2|1847.4|1846.2|68
1655900400000|2022-06-22 12:20:00|1847.6|1846.4|1847.9|1846.7|1847.9|1846.7|1846.9|1845.7|29
1655900700000|2022-06-22 12:25:00|1848.4|1847.2|1848.4|1847.2|1848.9|1847.7|1847.9|1846.7|57
1655901000000|2022-06-22 12:30:00|1848.9|1847.7|1847.1|1845.9|1848.9|1847.7|1846.4|1845.2|51
1655901300000|2022-06-22 12:35:00|1847.4|1846.2|1845.9|1844.7|1847.4|1846.2|1845.4|1844.2|41
1655901600000|2022-06-22 12:40:00|1846.1|1844.9|1847.4|1846.2|1847.4|1846.2|1845.9|1844.7|54
1655901900000|2022-06-22 12:45:00|1847.6|1846.4|1846.9|1845.7|1847.9|1846.7|1846.9|1845.7|63
1655902200000|2022-06-22 12:50:00|1846.6|1845.4|1846.4|1845.2|1848.4|1847.2|1846.4|1845.2|102
1655902500000|2022-06-22 12:55:00|1846.6|1845.4|1848.4|1847.2|1848.4|1847.2|1846.4|1845.2|106
1655902800000|2022-06-22 13:00:00|1847.9|1846.7|1847.6|1846.4|1848.4|1847.2|1847.4|1846.2|41
1655903100000|2022-06-22 13:05:00|1847.4|1846.2|1848.4|1847.2|1848.4|1847.2|1846.9|1845.7|139
1655903400000|2022-06-22 13:10:00|1848.6|1847.4|1848.4|1847.2|1848.9|1847.7|1847.9|1846.7|16
1655903700000|2022-06-22 13:15:00|1848.9|1847.7|1848.9|1847.7|1848.9|1847.7|1847.9|1846.7|37
1655904000000|2022-06-22 13:20:00|1848.6|1847.4|1850.9|1849.7|1850.9|1849.7|1848.4|1847.2|135
1655904300000|2022-06-22 13:25:00|1850.4|1849.2|1850.9|1849.7|1851.9|1850.7|1849.9|1848.7|145
1655904600000|2022-06-22 13:30:00|1850.4|1849.2|1854.4|1853.2|1855.9|1854.7|1849.9|1848.7|435
1655904900000|2022-06-22 13:35:00|1854.9|1853.7|1853.4|1852.2|1855.9|1854.7|1852.9|1851.7|184
1655905200000|2022-06-22 13:40:00|1853.6|1852.4|1855.6|1854.4|1855.9|1854.7|1851.9|1850.7|584
1655905500000|2022-06-22 13:45:00|1855.9|1854.7|1855.6|1854.4|1856.9|1855.7|1854.6|1853.4|245
1655905800000|2022-06-22 13:50:00|1855.9|1854.7|1859.9|1858.7|1860.1|1858.9|1853.4|1852.2|417
1655906100000|2022-06-22 13:55:00|1860.1|1858.9|1858.4|1857.2|1861.9|1860.7|1858.1|1856.9|352
1655906400000|2022-06-22 14:00:00|1858.6|1857.4|1858.4|1857.2|1859.4|1858.2|1856.4|1855.2|151
1655906700000|2022-06-22 14:05:00|1858.1|1856.9|1861.4|1860.2|1861.4|1860.2|1857.4|1856.2|288
1655907000000|2022-06-22 14:10:00|1861.1|1859.9|1862.4|1861.2|1862.9|1861.7|1859.4|1858.2|195
1655907300000|2022-06-22 14:15:00|1862.9|1861.7|1865.4|1864.2|1865.4|1864.2|1861.9|1860.7|480
1655907600000|2022-06-22 14:20:00|1865.6|1864.4|1867.4|1866.2|1867.9|1866.7|1864.4|1863.2|251
1655907900000|2022-06-22 14:25:00|1866.9|1865.7|1866.9|1865.7|1867.9|1866.7|1866.4|1865.2|164
1655908200000|2022-06-22 14:30:00|1867.4|1866.2|1867.4|1866.2|1868.6|1867.4|1866.4|1865.2|168
1655908500000|2022-06-22 14:35:00|1867.9|1866.7|1869.6|1868.4|1869.6|1868.4|1866.6|1865.4|429
1655908800000|2022-06-22 14:40:00|1869.9|1868.7|1868.4|1867.2|1869.9|1868.7|1867.4|1866.2|241
1655909100000|2022-06-22 14:45:00|1868.9|1867.7|1866.4|1865.2|1868.9|1867.7|1865.4|1864.2|201
1655909400000|2022-06-22 14:50:00|1866.6|1865.4|1866.4|1865.2|1867.4|1866.2|1865.9|1864.7|115
1655909700000|2022-06-22 14:55:00|1866.6|1865.4|1866.4|1865.2|1866.9|1865.7|1865.4|1864.2|61
1655910000000|2022-06-22 15:00:00|1866.1|1864.9|1864.9|1863.7|1866.4|1865.2|1863.4|1862.2|168
1655910300000|2022-06-22 15:05:00|1864.6|1863.4|1864.6|1863.4|1864.9|1863.7|1863.4|1862.2|102
1655910600000|2022-06-22 15:10:00|1864.4|1863.2|1863.4|1862.2|1864.9|1863.7|1862.9|1861.7|48
1655910900000|2022-06-22 15:15:00|1863.6|1862.4|1865.9|1864.7|1865.9|1864.7|1863.4|1862.2|140
1655911200000|2022-06-22 15:20:00|1865.4|1864.2|1865.9|1864.7|1866.4|1865.2|1864.4|1863.2|139
1655911500000|2022-06-22 15:25:00|1865.4|1864.2|1866.4|1865.2|1866.9|1865.7|1865.4|1864.2|146
1655911800000|2022-06-22 15:30:00|1866.9|1865.7|1866.4|1865.2|1867.9|1866.7|1866.4|1865.2|116
1655912100000|2022-06-22 15:35:00|1866.9|1865.7|1867.4|1866.2|1867.4|1866.2|1866.4|1865.2|79
1655912400000|2022-06-22 15:40:00|1867.9|1866.7|1863.9|1862.7|1867.9|1866.7|1863.9|1862.7|385
1655912700000|2022-06-22 15:45:00|1864.1|1862.9|1864.9|1863.7|1864.9|1863.7|1862.4|1861.2|150
1655913000000|2022-06-22 15:50:00|1864.6|1863.4|1861.4|1860.2|1864.9|1863.7|1860.9|1859.7|403
1655913300000|2022-06-22 15:55:00|1861.6|1860.4|1858.9|1857.7|1862.4|1861.2|1858.4|1857.2|583
1655913600000|2022-06-22 16:00:00|1858.6|1857.4|1859.6|1858.4|1861.6|1860.4|1858.4|1857.2|285
1655913900000|2022-06-22 16:05:00|1859.4|1858.2|1857.9|1856.7|1859.9|1858.7|1857.4|1856.2|102
1655914200000|2022-06-22 16:10:00|1857.6|1856.4|1858.6|1857.4|1859.4|1858.2|1857.6|1856.4|228
1655914500000|2022-06-22 16:15:00|1858.4|1857.2|1860.4|1859.2|1860.9|1859.7|1858.4|1857.2|98
1655914800000|2022-06-22 16:20:00|1860.1|1858.9|1859.9|1858.7|1860.9|1859.7|1859.9|1858.7|75
1655915100000|2022-06-22 16:25:00|1859.6|1858.4|1860.9|1859.7|1861.4|1860.2|1859.6|1858.4|41
1655915400000|2022-06-22 16:30:00|1860.6|1859.4|1862.4|1861.2|1862.4|1861.2|1860.4|1859.2|60
1655915700000|2022-06-22 16:35:00|1862.1|1860.9|1862.4|1861.2|1863.6|1862.4|1862.1|1860.9|222
1655916000000|2022-06-22 16:40:00|1862.6|1861.4|1863.4|1862.2|1863.9|1862.7|1862.4|1861.2|35
1655916300000|2022-06-22 16:45:00|1863.9|1862.7|1862.9|1861.7|1863.9|1862.7|1862.4|1861.2|99
1655916600000|2022-06-22 16:50:00|1863.1|1861.9|1862.9|1861.7|1863.4|1862.2|1861.9|1860.7|9
1655916900000|2022-06-22 16:55:00|1863.1|1861.9|1864.1|1862.9|1864.4|1863.2|1862.4|1861.2|25
1655917200000|2022-06-22 17:00:00|1864.4|1863.2|1862.4|1861.2|1864.4|1863.2|1861.9|1860.7|56
1655917500000|2022-06-22 17:05:00|1862.6|1861.4|1863.9|1862.7|1863.9|1862.7|1862.4|1861.2|19
1655917800000|2022-06-22 17:10:00|1863.6|1862.4|1865.4|1864.2|1865.4|1864.2|1863.6|1862.4|29
1655918100000|2022-06-22 17:15:00|1865.1|1863.9|1866.4|1865.2|1866.4|1865.2|1864.9|1863.7|53
1655918400000|2022-06-22 17:20:00|1866.6|1865.4|1866.9|1865.7|1867.4|1866.2|1865.9|1864.7|38
1655918700000|2022-06-22 17:25:00|1867.1|1865.9|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|45
1655919000000|2022-06-22 17:30:00|1866.1|1864.9|1864.9|1863.7|1866.4|1865.2|1864.9|1863.7|12
1655919300000|2022-06-22 17:35:00|1864.4|1863.2|1866.4|1865.2|1866.4|1865.2|1864.4|1863.2|12
1655919600000|2022-06-22 17:40:00|1866.1|1864.9|1866.6|1865.4|1866.6|1865.4|1865.6|1864.4|8
1655919900000|2022-06-22 17:45:00|1866.4|1865.2|1867.4|1866.2|1867.4|1866.2|1866.4|1865.2|15
1655920200000|2022-06-22 17:50:00|1867.1|1865.9|1866.4|1865.2|1867.4|1866.2|1865.6|1864.4|16
1655920500000|2022-06-22 17:55:00|1866.1|1864.9|1866.9|1865.7|1866.9|1865.7|1865.9|1864.7|16
1655920800000|2022-06-22 18:00:00|1867.1|1865.9|1867.9|1866.7|1868.4|1867.2|1866.9|1865.7|16
1655921100000|2022-06-22 18:05:00|1867.6|1866.4|1869.9|1868.7|1870.4|1869.2|1867.6|1866.4|95
1655921400000|2022-06-22 18:10:00|1869.4|1868.2|1870.4|1869.2|1870.4|1869.2|1869.4|1868.2|41
1655921700000|2022-06-22 18:15:00|1869.9|1868.7|1870.1|1868.9|1870.9|1869.7|1869.4|1868.2|68
1655922000000|2022-06-22 18:20:00|1869.9|1868.7|1869.4|1868.2|1870.4|1869.2|1867.9|1866.7|39
1655922300000|2022-06-22 18:25:00|1869.1|1867.9|1867.6|1866.4|1869.4|1868.2|1867.4|1866.2|13
1655922600000|2022-06-22 18:30:00|1867.9|1866.7|1867.4|1866.2|1868.1|1866.9|1867.4|1866.2|33
1655922900000|2022-06-22 18:35:00|1867.6|1866.4|1866.9|1865.7|1867.9|1866.7|1866.4|1865.2|40
1655923200000|2022-06-22 18:40:00|1867.1|1865.9|1866.6|1865.4|1867.4|1866.2|1865.6|1864.4|28
1655923500000|2022-06-22 18:45:00|1866.4|1865.2|1865.4|1864.2|1866.9|1865.7|1865.4|1864.2|29
1655923800000|2022-06-22 18:50:00|1865.9|1864.7|1866.4|1865.2|1866.4|1865.2|1864.9|1863.7|29
1655924100000|2022-06-22 18:55:00|1866.6|1865.4|1867.1|1865.9|1867.4|1866.2|1866.4|1865.2|19
1655924400000|2022-06-22 19:00:00|1866.9|1865.7|1867.4|1866.2|1867.4|1866.2|1865.4|1864.2|22
1655924700000|2022-06-22 19:05:00|1867.1|1865.9|1865.9|1864.7|1867.9|1866.7|1865.6|1864.4|13
1655925000000|2022-06-22 19:10:00|1865.6|1864.4|1865.9|1864.7|1866.4|1865.2|1864.4|1863.2|26
1655925300000|2022-06-22 19:15:00|1865.6|1864.4|1865.4|1864.2|1866.9|1865.7|1864.9|1863.7|48
1655925600000|2022-06-22 19:20:00|1865.1|1863.9|1865.4|1864.2|1866.4|1865.2|1864.9|1863.7|16
1655925900000|2022-06-22 19:25:00|1865.1|1863.9|1863.9|1862.7|1865.9|1864.7|1862.9|1861.7|112
1655926200000|2022-06-22 19:30:00|1863.6|1862.4|1862.9|1861.7|1865.1|1863.9|1862.9|1861.7|141
1655926500000|2022-06-22 19:35:00|1862.4|1861.2|1862.4|1861.2|1862.9|1861.7|1861.1|1859.9|117
1655926800000|2022-06-22 19:40:00|1861.9|1860.7|1863.4|1862.2|1863.4|1862.2|1860.9|1859.7|119
1655927100000|2022-06-22 19:45:00|1863.1|1861.9|1861.9|1860.7|1863.1|1861.9|1860.9|1859.7|154
1655927400000|2022-06-22 19:50:00|1862.1|1860.9|1864.4|1863.2|1864.9|1863.7|1861.1|1859.9|366
1655927700000|2022-06-22 19:55:00|1864.1|1862.9|1859.9|1858.7|1864.4|1863.2|1859.9|1858.7|360
1655928000000|2022-06-22 20:00:00|1860.4|1859.2|1860.1|1858.9|1861.4|1860.2|1859.9|1858.7|94
1655928300000|2022-06-22 20:05:00|1859.9|1858.7|1860.4|1859.2|1860.9|1859.7|1859.9|1858.7|21
1655928600000|2022-06-22 20:10:00|1859.9|1858.7|1861.1|1859.9|1861.4|1860.2|1859.9|1858.7|9
1655928900000|2022-06-22 20:15:00|1860.9|1859.7|1859.9|1858.7|1860.9|1859.7|1859.9|1858.7|3
1655929200000|2022-06-22 20:20:00|1860.1|1858.9|1861.1|1859.9|1861.4|1860.2|1860.1|1858.9|4
1655929500000|2022-06-22 20:25:00|1860.9|1859.7|1859.9|1858.7|1860.9|1859.7|1859.9|1858.7|21
1655929800000|2022-06-22 20:30:00|1859.6|1858.4|1859.9|1858.7|1859.9|1858.7|1859.4|1858.2|0
1655930100000|2022-06-22 20:35:00|1859.6|1858.4|1860.4|1859.2|1860.4|1859.2|1859.6|1858.4|3
1655930400000|2022-06-22 20:40:00|1860.1|1858.9|1859.9|1858.7|1860.4|1859.2|1859.6|1858.4|7
1655930700000|2022-06-22 20:45:00|1859.6|1858.4|1858.4|1857.2|1859.9|1858.7|1858.4|1857.2|18
1655931000000|2022-06-22 20:50:00|1858.6|1857.4|1858.5|1856.5|1859.4|1858.2|1858.5|1856.5|21
1655931300000|2022-06-22 20:55:00|1858.4|1856.4|1858.5|1856.5|1859.1|1857.1|1858.3|1856.3|0
1655931600000|2022-06-22 21:00:00|1859.2|1857.2|1859.2|1857.2|1859.2|1857.2|1859.2|1857.2|2
1655931900000|2022-06-22 21:05:00|1859.3|1857.3|1859.3|1857.3|1859.3|1857.3|1859.2|1857.2|0
1655932200000|2022-06-22 21:10:00|1859.2|1857.2|1859.2|1857.2|1859.2|1857.2|1859.2|1857.2|0
1655932500000|2022-06-22 21:15:00|1858.4|1856.4|1858.5|1856.5|1858.6|1856.6|1858.4|1856.4|0
1655932800000|2022-06-22 21:20:00|1858.6|1856.6|1858.4|1856.4|1858.6|1856.6|1858.4|1856.4|0
1655933100000|2022-06-22 21:25:00|1858.3|1856.3|1858.3|1856.3|1858.4|1856.4|1858.2|1856.2|0
1655933400000|2022-06-22 21:30:00|1858.5|1856.5|1858.3|1856.3|1858.6|1856.6|1858.3|1856.3|0
1655934000000|2022-06-22 21:40:00|1858.4|1856.4|1858.3|1856.3|1858.4|1856.4|1858.2|1856.2|0
1655934300000|2022-06-22 21:45:00|1858.2|1856.2|1858.3|1856.3|1858.3|1856.3|1858.2|1856.2|0
1655934600000|2022-06-22 21:50:00|1858.4|1856.4|1858.4|1856.4|1858.4|1856.4|1858.4|1856.4|0
1655934900000|2022-06-22 21:55:00|1858.5|1856.5|1858.5|1856.5|1858.5|1856.5|1858.4|1856.4|0
1655935200000|2022-06-22 22:00:00|1858.9|1856.9|1857.8|1855.8|1858.9|1856.9|1857.8|1855.8|0
1655935500000|2022-06-22 22:05:00|1857.7|1855.7|1856.5|1854.5|1857.7|1855.7|1856.4|1854.4|0
1655935800000|2022-06-22 22:10:00|1856.7|1854.7|1857.4|1855.4|1857.5|1855.5|1856.7|1854.7|0
1655936100000|2022-06-22 22:15:00|1857.3|1855.3|1857.1|1855.1|1858|1856|1857.1|1855.1|0
1655936400000|2022-06-22 22:20:00|1857|1855|1856.2|1854.2|1857|1855|1856.2|1854.2|0
1655936700000|2022-06-22 22:25:00|1855.9|1853.9|1856.1|1854.1|1856.5|1854.5|1855.9|1853.9|0
1655937000000|2022-06-22 22:30:00|1856.3|1854.3|1856.4|1854.4|1856.4|1854.4|1855.4|1853.4|0
1655937300000|2022-06-22 22:35:00|1856.5|1854.5|1856.4|1854.4|1856.5|1854.5|1856.4|1854.4|0
1655937600000|2022-06-22 22:40:00|1856.3|1854.3|1856.5|1854.5|1856.6|1854.6|1856.2|1854.2|0
1655937900000|2022-06-22 22:45:00|1856.4|1854.4|1856.7|1854.7|1856.7|1854.7|1856.4|1854.4|0
1655938200000|2022-06-22 22:50:00|1856.6|1854.6|1856.7|1854.7|1857|1855|1856.5|1854.5|0
1655938500000|2022-06-22 22:55:00|1856.9|1854.9|1856.9|1854.9|1856.9|1854.9|1856.9|1854.9|0
1655938800000|2022-06-22 23:00:00|1856.8|1854.8|1856.4|1854.4|1856.8|1854.8|1856.4|1854.4|0
1655939100000|2022-06-22 23:05:00|1856.3|1854.3|1854.8|1852.8|1856.5|1854.5|1854.8|1852.8|0
1655939400000|2022-06-22 23:10:00|1855|1853|1853.7|1851.7|1855|1853|1853.6|1851.6|0
1655939700000|2022-06-22 23:15:00|1853.5|1851.5|1854.5|1852.5|1854.5|1852.5|1853.5|1851.5|0
1655940000000|2022-06-22 23:20:00|1854.4|1852.4|1852.2|1850.2|1854.5|1852.5|1852.2|1850.2|0
1655940300000|2022-06-22 23:25:00|1852.1|1850.1|1852.8|1850.8|1853|1851|1851.3|1849.3|0
1655940600000|2022-06-22 23:30:00|1852.5|1850.5|1849.8|1847.8|1852.5|1850.5|1849.8|1847.8|0
1655940900000|2022-06-22 23:35:00|1849.7|1847.7|1846.6|1844.6|1849.7|1847.7|1846.6|1844.6|0
1655941200000|2022-06-22 23:40:00|1846.5|1844.5|1849.1|1847.1|1850.4|1848.4|1846.5|1844.5|0
1655941500000|2022-06-22 23:45:00|1849.4|1847.4|1850.4|1849.2|1852.4|1851.2|1849.4|1847.4|1170
1655941800000|2022-06-22 23:50:00|1850.1|1848.9|1850.4|1849.2|1851.9|1850.7|1849.4|1848.2|584
1655942100000|2022-06-22 23:55:00|1850.1|1848.9|1851.9|1850.7|1852.9|1851.7|1849.9|1848.7|481
1655942400000|2022-06-23 00:00:00|1851.7|1850.9|1858.9|1858.1|1860.7|1859.9|1850.2|1849.4|2922
1655942700000|2022-06-23 00:05:00|1858.7|1857.9|1863.2|1862.4|1863.7|1862.9|1857.2|1856.4|1718
1655943000000|2022-06-23 00:10:00|1863.7|1862.9|1862.2|1861.4|1864.7|1863.9|1861.2|1860.4|891
1655943300000|2022-06-23 00:15:00|1862.7|1861.9|1863.7|1862.9|1866.7|1865.9|1862.7|1861.9|960
1655943600000|2022-06-23 00:20:00|1864.2|1863.4|1865.7|1864.9|1866.2|1865.4|1863.2|1862.4|454
1655943900000|2022-06-23 00:25:00|1866.2|1865.4|1863.7|1862.9|1866.2|1865.4|1863.2|1862.4|392
1655944200000|2022-06-23 00:30:00|1863.2|1862.4|1863.7|1862.9|1863.7|1862.9|1861.7|1860.9|485
1655944500000|2022-06-23 00:35:00|1864.2|1863.4|1864.2|1863.4|1864.7|1863.9|1863.2|1862.4|355
1655944800000|2022-06-23 00:40:00|1863.7|1862.9|1863.7|1862.9|1866.2|1865.4|1861.7|1860.9|615
1655945100000|2022-06-23 00:45:00|1863.2|1862.4|1863.7|1862.9|1864.7|1863.9|1861.7|1860.9|367
1655945400000|2022-06-23 00:50:00|1864.2|1863.4|1866.7|1865.9|1868.2|1867.4|1863.7|1862.9|668
1655945700000|2022-06-23 00:55:00|1866.9|1866.1|1864.2|1863.4|1867.7|1866.9|1863.2|1862.4|488
1655946000000|2022-06-23 01:00:00|1863.7|1862.9|1863.7|1862.9|1864.2|1863.4|1861.7|1860.9|460
1655946300000|2022-06-23 01:05:00|1863.2|1862.4|1863.7|1862.9|1864.2|1863.4|1861.7|1860.9|481
1655946600000|2022-06-23 01:10:00|1864.2|1863.4|1861.2|1860.4|1864.2|1863.4|1861.2|1860.4|571
1655946900000|2022-06-23 01:15:00|1861.7|1860.9|1859.2|1858.4|1861.7|1860.9|1858.2|1857.4|927
1655947200000|2022-06-23 01:20:00|1858.7|1857.9|1861.2|1860.4|1862.7|1861.9|1858.7|1857.9|646
1655947500000|2022-06-23 01:25:00|1860.7|1859.9|1862.2|1861.4|1862.7|1861.9|1860.2|1859.4|322
1655947800000|2022-06-23 01:30:00|1862.7|1861.9|1863.7|1862.9|1864.2|1863.4|1862.7|1861.9|584
1655948100000|2022-06-23 01:35:00|1863.2|1862.4|1862.2|1861.4|1863.7|1862.9|1862.2|1861.4|275
1655948400000|2022-06-23 01:40:00|1861.7|1860.9|1859.7|1858.9|1862.2|1861.4|1859.2|1858.4|241
1655948700000|2022-06-23 01:45:00|1860.2|1859.4|1856.2|1855.4|1860.2|1859.4|1855.7|1854.9|538
1655949000000|2022-06-23 01:50:00|1855.7|1854.9|1853.2|1852.4|1855.7|1854.9|1853.2|1852.4|616
1655949300000|2022-06-23 01:55:00|1853.4|1852.6|1851.7|1850.9|1853.7|1852.9|1850.2|1849.4|596
1655949600000|2022-06-23 02:00:00|1852.2|1851.4|1853.2|1852.4|1853.7|1852.9|1851.7|1850.9|386
1655949900000|2022-06-23 02:05:00|1853.7|1852.9|1855.2|1854.4|1855.2|1854.4|1852.7|1851.9|420
1655950200000|2022-06-23 02:10:00|1855.7|1854.9|1854.2|1853.4|1855.7|1854.9|1853.2|1852.4|385
1655950500000|2022-06-23 02:15:00|1853.7|1852.9|1852.2|1851.4|1853.7|1852.9|1851.7|1850.9|338
1655950800000|2022-06-23 02:20:00|1852.4|1851.6|1851.2|1850.4|1853.2|1852.4|1851.2|1850.4|190
1655951100000|2022-06-23 02:25:00|1851.7|1850.9|1853.2|1852.4|1853.7|1852.9|1851.2|1850.4|318
1655951400000|2022-06-23 02:30:00|1853.7|1852.9|1855.7|1854.9|1855.7|1854.9|1853.2|1852.4|216
1655951700000|2022-06-23 02:35:00|1856.2|1855.4|1854.7|1853.9|1856.2|1855.4|1853.7|1852.9|154
1655952000000|2022-06-23 02:40:00|1855.2|1854.4|1853.2|1852.4|1855.2|1854.4|1853.2|1852.4|88
1655952300000|2022-06-23 02:45:00|1853.7|1852.9|1854.7|1853.9|1855.2|1854.4|1853.2|1852.4|207
1655952600000|2022-06-23 02:50:00|1855.2|1854.4|1851.2|1850.4|1855.2|1854.4|1851.2|1850.4|231
1655952900000|2022-06-23 02:55:00|1851.7|1850.9|1851.2|1850.4|1851.7|1850.9|1850.4|1849.6|128
1655953200000|2022-06-23 03:00:00|1850.7|1849.9|1849.7|1848.9|1851.7|1850.9|1849.7|1848.9|274
1655953500000|2022-06-23 03:05:00|1850.2|1849.4|1850.7|1849.9|1851.2|1850.4|1850.2|1849.4|166
1655953800000|2022-06-23 03:10:00|1851.2|1850.4|1850.7|1849.9|1852.2|1851.4|1850.7|1849.9|168
1655954100000|2022-06-23 03:15:00|1851.2|1850.4|1851.7|1850.9|1851.7|1850.9|1850.2|1849.4|173
1655954400000|2022-06-23 03:20:00|1852.2|1851.4|1851.7|1850.9|1852.7|1851.9|1851.7|1850.9|100
1655954700000|2022-06-23 03:25:00|1852.2|1851.4|1851.2|1850.4|1852.2|1851.4|1850.7|1849.9|125
1655955000000|2022-06-23 03:30:00|1850.9|1850.1|1852.7|1851.9|1852.7|1851.9|1850.7|1849.9|373
1655955300000|2022-06-23 03:35:00|1853.2|1852.4|1854.2|1853.4|1854.7|1853.9|1853.2|1852.4|408
1655955600000|2022-06-23 03:40:00|1853.7|1852.9|1852.2|1851.4|1854.7|1853.9|1851.7|1850.9|269
1655955900000|2022-06-23 03:45:00|1852.7|1851.9|1851.2|1850.4|1852.7|1851.9|1851.2|1850.4|104
1655956200000|2022-06-23 03:50:00|1850.7|1849.9|1851.7|1850.9|1851.7|1850.9|1850.7|1849.9|127
1655956500000|2022-06-23 03:55:00|1852.2|1851.4|1849.7|1848.9|1852.2|1851.4|1849.7|1848.9|256
1655956800000|2022-06-23 04:00:00|1849.2|1848.4|1848.7|1847.9|1850.7|1849.9|1848.7|1847.9|385
1655957100000|2022-06-23 04:05:00|1848.2|1847.4|1846.7|1845.9|1848.7|1847.9|1846.2|1845.4|220
1655957400000|2022-06-23 04:10:00|1847.2|1846.4|1849.2|1848.4|1849.7|1848.9|1847.2|1846.4|323
1655957700000|2022-06-23 04:15:00|1849.7|1848.9|1848.2|1847.4|1850.7|1849.9|1848.2|1847.4|273
1655958000000|2022-06-23 04:20:00|1848.7|1847.9|1849.7|1848.9|1849.7|1848.9|1848.2|1847.4|266
1655958300000|2022-06-23 04:25:00|1850.2|1849.4|1851.7|1850.9|1851.7|1850.9|1849.7|1848.9|228
1655958600000|2022-06-23 04:30:00|1852.2|1851.4|1854.2|1853.4|1854.2|1853.4|1852.2|1851.4|480
1655958900000|2022-06-23 04:35:00|1854.4|1853.6|1854.7|1853.9|1854.7|1853.9|1853.2|1852.4|223
1655959200000|2022-06-23 04:40:00|1855.2|1854.4|1855.2|1854.4|1855.7|1854.9|1854.7|1853.9|213
1655959500000|2022-06-23 04:45:00|1854.7|1853.9|1853.2|1852.4|1854.7|1853.9|1853.2|1852.4|537
1655959800000|2022-06-23 04:50:00|1853.7|1852.9|1851.2|1850.4|1853.7|1852.9|1850.7|1849.9|317
1655960100000|2022-06-23 04:55:00|1850.7|1849.9|1851.2|1850.4|1852.7|1851.9|1850.7|1849.9|227
1655960400000|2022-06-23 05:00:00|1851.7|1850.9|1851.2|1850.4|1852.2|1851.4|1850.7|1849.9|207
1655960700000|2022-06-23 05:05:00|1851.7|1850.9|1850.2|1849.4|1851.7|1850.9|1850.2|1849.4|167
1655961000000|2022-06-23 05:10:00|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|1849.2|1848.4|153
1655961300000|2022-06-23 05:15:00|1850.2|1849.4|1849.7|1848.9|1850.7|1849.9|1849.7|1848.9|254
1655961600000|2022-06-23 05:20:00|1850.2|1849.4|1849.2|1848.4|1850.2|1849.4|1849.2|1848.4|209
1655961900000|2022-06-23 05:25:00|1849.7|1848.9|1851.2|1850.4|1851.7|1850.9|1849.7|1848.9|307
1655962200000|2022-06-23 05:30:00|1850.7|1849.9|1853.2|1852.4|1853.7|1852.9|1850.7|1849.9|595
1655962500000|2022-06-23 05:35:00|1853.4|1852.6|1852.7|1851.9|1854.7|1853.9|1852.7|1851.9|605
1655962800000|2022-06-23 05:40:00|1853.2|1852.4|1853.7|1852.9|1854.2|1853.4|1852.7|1851.9|195
1655963100000|2022-06-23 05:45:00|1854.2|1853.4|1854.2|1853.4|1854.2|1853.4|1853.2|1852.4|408
1655963400000|2022-06-23 05:50:00|1853.7|1852.9|1852.2|1851.4|1853.7|1852.9|1852.2|1851.4|447
1655963700000|2022-06-23 05:55:00|1851.7|1850.9|1851.2|1850.4|1852.2|1851.4|1850.7|1849.9|1969
1655964000000|2022-06-23 06:00:00|1850.7|1849.9|1850.2|1849.4|1851.2|1850.4|1848.2|1847.4|2436
1655964300000|2022-06-23 06:05:00|1849.7|1848.9|1851|1849|1851|1849.9|1849.2|1848.4|559
1655964600000|2022-06-23 06:10:00|1850.9|1848.9|1851.5|1849.5|1853.2|1851.2|1850.8|1848.8|1
1655964900000|2022-06-23 06:15:00|1851.4|1849.4|1852.4|1850.4|1852.9|1850.9|1851.4|1849.4|499
1655965200000|2022-06-23 06:20:00|1852.3|1850.3|1851.2|1849.2|1852.6|1850.6|1851.2|1849.2|0
1655965500000|2022-06-23 06:25:00|1851.4|1849.4|1851.8|1849.8|1852.5|1850.5|1851.4|1849.4|0
1655965800000|2022-06-23 06:30:00|1851.7|1849.7|1851.1|1849.1|1852.2|1850.2|1850.9|1848.9|0
1655966100000|2022-06-23 06:35:00|1850.9|1848.9|1851.5|1849.5|1852.2|1850.2|1850.9|1848.9|0
1655966400000|2022-06-23 06:40:00|1851.7|1849.7|1852.6|1850.6|1852.8|1850.8|1851.5|1849.5|0
1655966700000|2022-06-23 06:45:00|1852.7|1850.7|1852.2|1850.2|1853|1851|1852.2|1850.2|0
1655967000000|2022-06-23 06:50:00|1852|1850|1851.2|1849.2|1852.2|1850.2|1851.2|1849.2|0
1655967300000|2022-06-23 06:55:00|1851.1|1849.1|1851.5|1849.5|1852.9|1850.9|1851|1849|0
1655967600000|2022-06-23 07:00:00|1851.6|1849.6|1851.2|1849.2|1851.6|1849.6|1849.3|1847.3|0
1655967900000|2022-06-23 07:05:00|1851.4|1849.4|1848.7|1846.7|1851.8|1849.8|1848.5|1846.5|0
1655968200000|2022-06-23 07:10:00|1848.6|1846.6|1849.9|1847.9|1850.5|1848.5|1848.2|1846.2|0
1655968500000|2022-06-23 07:15:00|1849.6|1847.6|1846.9|1844.9|1849.6|1847.6|1845.4|1843.4|0
1655968800000|2022-06-23 07:20:00|1846.6|1844.6|1844.4|1842.4|1846.6|1844.6|1844.2|1842.2|0
1655969100000|2022-06-23 07:25:00|1844.5|1842.5|1845.3|1843.3|1845.9|1843.9|1843.8|1841.8|0
1655969400000|2022-06-23 07:30:00|1845.4|1843.4|1845.9|1844.7|1846.6|1845.4|1843.4|1842.2|606
1655969700000|2022-06-23 07:35:00|1845.4|1844.2|1844.1|1842.9|1845.6|1844.4|1841.9|1840.7|287
1655970000000|2022-06-23 07:40:00|1843.9|1842.7|1844.9|1843.7|1845.9|1844.7|1842.6|1841.4|80
1655970300000|2022-06-23 07:45:00|1844.4|1843.2|1844.1|1842.9|1845.1|1843.9|1843.4|1842.2|75
1655970600000|2022-06-23 07:50:00|1843.9|1842.7|1842.9|1841.7|1843.9|1842.7|1842.9|1841.7|34
1655970900000|2022-06-23 07:55:00|1842.4|1841.2|1842.9|1841.7|1843.9|1842.7|1841.9|1840.7|82
1655971200000|2022-06-23 08:00:00|1842.6|1841.4|1845.4|1844.2|1845.4|1844.2|1841.9|1840.7|131
1655971500000|2022-06-23 08:05:00|1845.1|1843.9|1846.9|1845.7|1846.9|1845.7|1844.4|1843.2|105
1655971800000|2022-06-23 08:10:00|1846.6|1845.4|1850.9|1849.7|1851.4|1850.2|1846.4|1845.2|628
1655972100000|2022-06-23 08:15:00|1850.6|1849.4|1850.4|1849.2|1851.4|1850.2|1849.4|1848.2|85
1655972400000|2022-06-23 08:20:00|1850.1|1848.9|1849.4|1848.2|1850.4|1849.2|1848.9|1847.7|82
1655972700000|2022-06-23 08:25:00|1849.9|1848.7|1847.9|1846.7|1850.4|1849.2|1847.9|1846.7|122
1655973000000|2022-06-23 08:30:00|1848.1|1846.9|1846.6|1845.4|1848.4|1847.2|1846.6|1845.4|106
1655973300000|2022-06-23 08:35:00|1846.9|1845.7|1845.9|1844.7|1847.4|1846.2|1845.9|1844.7|64
1655973600000|2022-06-23 08:40:00|1846.1|1844.9|1845.9|1844.7|1847.9|1846.7|1845.4|1844.2|90
1655973900000|2022-06-23 08:45:00|1846.4|1845.2|1846.9|1845.7|1847.4|1846.2|1845.4|1844.2|36
1655974200000|2022-06-23 08:50:00|1846.6|1845.4|1845.9|1844.7|1846.9|1845.7|1845.4|1844.2|17
1655974500000|2022-06-23 08:55:00|1845.6|1844.4|1846.4|1845.2|1846.9|1845.7|1845.6|1844.4|72
1655974800000|2022-06-23 09:00:00|1846.9|1845.7|1847.9|1846.7|1848.9|1847.7|1846.4|1845.2|38
1655975100000|2022-06-23 09:05:00|1848.1|1846.9|1848.1|1846.9|1848.9|1847.7|1847.9|1846.7|20
1655975400000|2022-06-23 09:10:00|1848.4|1847.2|1851.4|1850.2|1851.4|1850.2|1848.1|1846.9|131
1655975700000|2022-06-23 09:15:00|1851.6|1850.4|1850.4|1849.2|1852.4|1851.2|1850.4|1849.2|83
1655976000000|2022-06-23 09:20:00|1850.6|1849.4|1850.6|1849.4|1851.4|1850.2|1850.4|1849.2|18
1655976300000|2022-06-23 09:25:00|1850.4|1849.2|1850.6|1849.4|1851.4|1850.2|1849.9|1848.7|39
1655976600000|2022-06-23 09:30:00|1850.4|1849.2|1850.1|1848.9|1850.4|1849.2|1849.4|1848.2|25
1655976900000|2022-06-23 09:35:00|1849.9|1848.7|1849.9|1848.7|1850.1|1848.9|1849.1|1847.9|6
1655977200000|2022-06-23 09:40:00|1850.1|1848.9|1851.4|1850.2|1851.4|1850.2|1849.9|1848.7|16
1655977500000|2022-06-23 09:45:00|1851.1|1849.9|1850.9|1849.7|1852.4|1851.2|1850.9|1849.7|47
1655977800000|2022-06-23 09:50:00|1851.1|1849.9|1850.9|1849.7|1851.9|1850.7|1850.4|1849.2|42
1655978100000|2022-06-23 09:55:00|1850.6|1849.4|1851.9|1850.7|1852.4|1851.2|1850.4|1849.2|50
1655978400000|2022-06-23 10:00:00|1852.4|1851.2|1851.4|1850.2|1852.4|1851.2|1851.4|1850.2|65
1655978700000|2022-06-23 10:05:00|1851.9|1850.7|1852.4|1851.2|1852.9|1851.7|1851.9|1850.7|44
1655979000000|2022-06-23 10:10:00|1852.6|1851.4|1853.4|1852.2|1853.9|1852.7|1852.4|1851.2|102
1655979300000|2022-06-23 10:15:00|1853.6|1852.4|1853.4|1852.2|1853.9|1852.7|1852.9|1851.7|53
1655979600000|2022-06-23 10:20:00|1853.1|1851.9|1853.9|1852.7|1853.9|1852.7|1852.9|1851.7|14
1655979900000|2022-06-23 10:25:00|1854.4|1853.2|1854.9|1853.7|1854.9|1853.7|1853.9|1852.7|131
1655980200000|2022-06-23 10:30:00|1854.4|1853.2|1854.4|1853.2|1854.4|1853.2|1853.9|1852.7|56
1655980500000|2022-06-23 10:35:00|1854.6|1853.4|1855.1|1853.9|1855.4|1854.2|1854.6|1853.4|20
1655980800000|2022-06-23 10:40:00|1855.4|1854.2|1855.9|1854.7|1856.1|1854.9|1854.9|1853.7|11
1655981100000|2022-06-23 10:45:00|1856.1|1854.9|1857.9|1856.7|1857.9|1856.7|1855.9|1854.7|64
1655981400000|2022-06-23 10:50:00|1857.6|1856.4|1857.9|1856.7|1858.4|1857.2|1857.4|1856.2|88
1655981700000|2022-06-23 10:55:00|1857.6|1856.4|1858.4|1857.2|1858.9|1857.7|1857.4|1856.2|164
1655982000000|2022-06-23 11:00:00|1858.9|1857.7|1857.4|1856.2|1858.9|1857.7|1857.4|1856.2|63
1655982300000|2022-06-23 11:05:00|1857.6|1856.4|1857.4|1856.2|1857.9|1856.7|1856.4|1855.2|85
1655982600000|2022-06-23 11:10:00|1857.1|1855.9|1857.4|1856.2|1857.4|1856.2|1856.4|1855.2|8
1655982900000|2022-06-23 11:15:00|1857.6|1856.4|1857.9|1856.7|1858.1|1856.9|1857.4|1856.2|11
1655983200000|2022-06-23 11:20:00|1857.4|1856.2|1858.4|1857.2|1858.4|1857.2|1857.4|1856.2|10
1655983500000|2022-06-23 11:25:00|1858.1|1856.9|1859.9|1858.7|1859.9|1858.7|1857.9|1856.7|58
1655983800000|2022-06-23 11:30:00|1859.6|1858.4|1858.1|1856.9|1859.9|1858.7|1857.9|1856.7|57
1655984100000|2022-06-23 11:35:00|1858.4|1857.2|1858.4|1857.2|1858.6|1857.4|1857.9|1856.7|17
1655984400000|2022-06-23 11:40:00|1858.6|1857.4|1858.9|1857.7|1859.4|1858.2|1857.4|1856.2|90
1655984700000|2022-06-23 11:45:00|1859.1|1857.9|1860.1|1858.9|1860.4|1859.2|1858.1|1856.9|93
1655985000000|2022-06-23 11:50:00|1859.9|1858.7|1860.4|1859.2|1860.9|1859.7|1859.9|1858.7|200
1655985300000|2022-06-23 11:55:00|1859.9|1858.7|1859.9|1858.7|1860.4|1859.2|1859.9|1858.7|214
1655985600000|2022-06-23 12:00:00|1859.6|1858.4|1858.9|1857.7|1859.9|1858.7|1858.9|1857.7|224
1655985900000|2022-06-23 12:05:00|1858.6|1857.4|1857.9|1856.7|1858.6|1857.4|1857.9|1856.7|241
1655986200000|2022-06-23 12:10:00|1858.4|1857.2|1857.4|1856.2|1858.4|1857.2|1857.4|1856.2|162
1655986500000|2022-06-23 12:15:00|1857.9|1856.7|1858.9|1857.7|1858.9|1857.7|1857.4|1856.2|147
1655986800000|2022-06-23 12:20:00|1858.6|1857.4|1856.9|1855.7|1858.6|1857.4|1856.9|1855.7|143
1655987100000|2022-06-23 12:25:00|1857.4|1856.2|1856.9|1855.7|1857.6|1856.4|1856.9|1855.7|131
1655987400000|2022-06-23 12:30:00|1856.4|1855.2|1853.9|1852.7|1856.4|1855.2|1853.9|1852.7|246
1655987700000|2022-06-23 12:35:00|1854.4|1853.2|1852.6|1851.4|1854.4|1853.2|1851.9|1850.7|348
1655988000000|2022-06-23 12:40:00|1852.9|1851.7|1852.9|1851.7|1854.4|1853.2|1852.4|1851.2|133
1655988300000|2022-06-23 12:45:00|1852.4|1851.2|1852.9|1851.7|1853.9|1852.7|1852.4|1851.2|91
1655988600000|2022-06-23 12:50:00|1852.6|1851.4|1852.4|1851.2|1853.4|1852.2|1851.9|1850.7|316
1655988900000|2022-06-23 12:55:00|1852.1|1850.9|1853.9|1852.7|1853.9|1852.7|1852.1|1850.9|141
1655989200000|2022-06-23 13:00:00|1853.6|1852.4|1853.6|1852.4|1854.4|1853.2|1852.9|1851.7|164
1655989500000|2022-06-23 13:05:00|1853.9|1852.7|1854.4|1853.2|1854.4|1853.2|1852.9|1851.7|55
1655989800000|2022-06-23 13:10:00|1853.9|1852.7|1855.4|1854.2|1855.4|1854.2|1853.9|1852.7|75
1655990100000|2022-06-23 13:15:00|1855.9|1854.7|1855.9|1854.7|1856.1|1854.9|1855.4|1854.2|75
1655990400000|2022-06-23 13:20:00|1855.4|1854.2|1854.9|1853.7|1855.4|1854.2|1854.4|1853.2|103
1655990700000|2022-06-23 13:25:00|1854.4|1853.2|1853.9|1852.7|1854.9|1853.7|1853.4|1852.2|125
1655991000000|2022-06-23 13:30:00|1854.4|1853.2|1852.4|1851.2|1855.6|1854.4|1851.9|1850.7|514
1655991300000|2022-06-23 13:35:00|1851.9|1850.7|1849.9|1848.7|1852.4|1851.2|1849.4|1848.2|408
1655991600000|2022-06-23 13:40:00|1850.4|1849.2|1852.9|1851.7|1853.6|1852.4|1850.1|1848.9|505
1655991900000|2022-06-23 13:45:00|1853.4|1852.2|1851.9|1850.7|1853.9|1852.7|1851.9|1850.7|718
1655992200000|2022-06-23 13:50:00|1851.4|1850.2|1847.9|1846.7|1851.9|1850.7|1847.4|1846.2|564
1655992500000|2022-06-23 13:55:00|1847.6|1846.4|1851.9|1850.7|1852.4|1851.2|1847.4|1846.2|267
1655992800000|2022-06-23 14:00:00|1852.9|1851.7|1853.6|1852.4|1854.4|1853.2|1852.4|1851.2|200
1655993100000|2022-06-23 14:05:00|1853.4|1852.2|1849.9|1848.7|1853.9|1852.7|1849.4|1848.2|265
1655993400000|2022-06-23 14:10:00|1850.1|1848.9|1849.9|1848.7|1851.4|1850.2|1848.1|1846.9|175
1655993700000|2022-06-23 14:15:00|1849.6|1848.4|1848.9|1847.7|1849.9|1848.7|1848.4|1847.2|445
1655994000000|2022-06-23 14:20:00|1849.1|1847.9|1850.9|1849.7|1851.9|1850.7|1848.9|1847.7|110
1655994300000|2022-06-23 14:25:00|1850.4|1849.2|1850.6|1849.4|1851.9|1850.7|1848.9|1847.7|147
1655994600000|2022-06-23 14:30:00|1850.9|1849.7|1851.4|1850.2|1852.4|1851.2|1850.4|1849.2|291
1655994900000|2022-06-23 14:35:00|1851.1|1849.9|1852.4|1851.2|1852.6|1851.4|1850.4|1849.2|165
1655995200000|2022-06-23 14:40:00|1852.9|1851.7|1853.9|1852.7|1854.9|1853.7|1852.6|1851.4|282
1655995500000|2022-06-23 14:45:00|1854.1|1852.9|1854.9|1853.7|1855.4|1854.2|1853.9|1852.7|51
1655995800000|2022-06-23 14:50:00|1854.4|1853.2|1854.9|1853.7|1855.4|1854.2|1853.9|1852.7|247
1655996100000|2022-06-23 14:55:00|1854.4|1853.2|1854.9|1853.7|1855.9|1854.7|1854.4|1853.2|133
1655996400000|2022-06-23 15:00:00|1852.9|1851.7|1852.4|1851.2|1853.4|1852.2|1851.9|1850.7|91
1655996700000|2022-06-23 15:05:00|1852.1|1850.9|1854.4|1853.2|1854.4|1853.2|1851.4|1850.2|180
1655997000000|2022-06-23 15:10:00|1854.1|1852.9|1855.4|1854.2|1855.9|1854.7|1853.9|1852.7|77
1655997300000|2022-06-23 15:15:00|1855.1|1853.9|1855.4|1854.2|1855.4|1854.2|1854.9|1853.7|55
1655997600000|2022-06-23 15:20:00|1854.9|1853.7|1853.4|1852.2|1855.9|1854.7|1852.9|1851.7|77
1655997900000|2022-06-23 15:25:00|1852.9|1851.7|1852.9|1851.7|1854.4|1853.2|1852.6|1851.4|64
1655998200000|2022-06-23 15:30:00|1853.4|1852.2|1850.9|1849.7|1853.9|1852.7|1850.4|1849.2|149
1655998500000|2022-06-23 15:35:00|1850.6|1849.4|1849.9|1848.7|1850.9|1849.7|1849.4|1848.2|283
1655998800000|2022-06-23 15:40:00|1850.4|1849.2|1850.4|1849.2|1850.6|1849.4|1849.4|1848.2|207
1655999100000|2022-06-23 15:45:00|1850.6|1849.4|1851.4|1850.2|1851.4|1850.2|1849.4|1848.2|17
1655999400000|2022-06-23 15:50:00|1851.1|1849.9|1849.9|1848.7|1851.4|1850.2|1849.9|1848.7|42
1655999700000|2022-06-23 15:55:00|1849.6|1848.4|1848.9|1847.7|1849.9|1848.7|1848.4|1847.2|27
1656000000000|2022-06-23 16:00:00|1848.4|1847.2|1845.6|1844.4|1849.1|1847.9|1845.4|1844.2|122
1656000300000|2022-06-23 16:05:00|1845.4|1844.2|1846.4|1845.2|1847.1|1845.9|1845.4|1844.2|134
1656000600000|2022-06-23 16:10:00|1845.9|1844.7|1846.9|1845.7|1847.4|1846.2|1845.4|1844.2|49
1656000900000|2022-06-23 16:15:00|1846.4|1845.2|1847.4|1846.2|1848.4|1847.2|1846.4|1845.2|67
1656001200000|2022-06-23 16:20:00|1847.9|1846.7|1848.4|1847.2|1848.9|1847.7|1847.4|1846.2|93
1656001500000|2022-06-23 16:25:00|1848.1|1846.9|1847.9|1846.7|1848.9|1847.7|1847.4|1846.2|84
1656001800000|2022-06-23 16:30:00|1848.1|1846.9|1845.9|1844.7|1848.4|1847.2|1845.9|1844.7|59
1656002100000|2022-06-23 16:35:00|1846.1|1844.9|1844.9|1843.7|1846.9|1845.7|1844.4|1843.2|58
1656002400000|2022-06-23 16:40:00|1844.4|1843.2|1845.4|1844.2|1846.4|1845.2|1844.4|1843.2|68
1656002700000|2022-06-23 16:45:00|1845.1|1843.9|1844.9|1843.7|1845.6|1844.4|1843.9|1842.7|58
1656003000000|2022-06-23 16:50:00|1844.6|1843.4|1844.1|1842.9|1844.9|1843.7|1842.9|1841.7|126
1656003300000|2022-06-23 16:55:00|1843.9|1842.7|1843.9|1842.7|1845.4|1844.2|1843.4|1842.2|105
1656003600000|2022-06-23 17:00:00|1843.4|1842.2|1842.9|1841.7|1843.4|1842.2|1841.9|1840.7|57
1656003900000|2022-06-23 17:05:00|1842.6|1841.4|1843.9|1842.7|1844.9|1843.7|1842.6|1841.4|62
1656004200000|2022-06-23 17:10:00|1843.6|1842.4|1845.1|1843.9|1845.4|1844.2|1843.6|1842.4|30
1656004500000|2022-06-23 17:15:00|1845.4|1844.2|1845.9|1844.7|1846.9|1845.7|1844.9|1843.7|31
1656004800000|2022-06-23 17:20:00|1846.1|1844.9|1845.9|1844.7|1847.4|1846.2|1844.9|1843.7|56
1656005100000|2022-06-23 17:25:00|1845.6|1844.4|1844.9|1843.7|1846.9|1845.7|1844.4|1843.2|22
1656005400000|2022-06-23 17:30:00|1845.4|1844.2|1845.9|1844.7|1846.4|1845.2|1844.9|1843.7|31
1656005700000|2022-06-23 17:35:00|1845.4|1844.2|1844.4|1843.2|1846.4|1845.2|1843.9|1842.7|25
1656006000000|2022-06-23 17:40:00|1844.9|1843.7|1844.9|1843.7|1844.9|1843.7|1843.4|1842.2|28
1656006300000|2022-06-23 17:45:00|1844.6|1843.4|1846.4|1845.2|1846.4|1845.2|1844.1|1842.9|43
1656006600000|2022-06-23 17:50:00|1846.1|1844.9|1847.6|1846.4|1847.9|1846.7|1846.1|1844.9|59
1656006900000|2022-06-23 17:55:00|1847.4|1846.2|1847.9|1846.7|1848.4|1847.2|1846.9|1845.7|19
1656007200000|2022-06-23 18:00:00|1848.4|1847.2|1847.9|1846.7|1848.9|1847.7|1847.4|1846.2|51
1656007500000|2022-06-23 18:05:00|1847.4|1846.2|1847.9|1846.7|1847.9|1846.7|1846.9|1845.7|29
1656007800000|2022-06-23 18:10:00|1847.6|1846.4|1847.4|1846.2|1848.4|1847.2|1846.9|1845.7|35
1656008100000|2022-06-23 18:15:00|1847.1|1845.9|1847.9|1846.7|1847.9|1846.7|1846.9|1845.7|28
1656008400000|2022-06-23 18:20:00|1847.6|1846.4|1848.1|1846.9|1848.4|1847.2|1846.9|1845.7|52
1656008700000|2022-06-23 18:25:00|1848.4|1847.2|1848.9|1847.7|1849.4|1848.2|1847.4|1846.2|51
1656009000000|2022-06-23 18:30:00|1849.1|1847.9|1850.9|1849.7|1850.9|1849.7|1848.9|1847.7|89
1656009300000|2022-06-23 18:35:00|1850.4|1849.2|1850.9|1849.7|1851.4|1850.2|1849.4|1848.2|244
1656009600000|2022-06-23 18:40:00|1850.4|1849.2|1849.9|1848.7|1850.9|1849.7|1849.4|1848.2|60
1656009900000|2022-06-23 18:45:00|1850.1|1848.9|1849.6|1848.4|1850.1|1848.9|1848.9|1847.7|49
1656010200000|2022-06-23 18:50:00|1849.9|1848.7|1849.9|1848.7|1849.9|1848.7|1849.4|1848.2|22
1656010500000|2022-06-23 18:55:00|1849.4|1848.2|1850.4|1849.2|1850.4|1849.2|1849.4|1848.2|11
1656010800000|2022-06-23 19:00:00|1850.1|1848.9|1850.9|1849.7|1850.9|1849.7|1849.4|1848.2|52
1656011100000|2022-06-23 19:05:00|1851.1|1849.9|1851.4|1850.2|1851.9|1850.7|1850.9|1849.7|55
1656011400000|2022-06-23 19:10:00|1851.1|1849.9|1851.9|1850.7|1851.9|1850.7|1850.4|1849.2|47
1656011700000|2022-06-23 19:15:00|1851.4|1850.2|1851.4|1850.2|1851.9|1850.7|1850.4|1849.2|38
1656012000000|2022-06-23 19:20:00|1850.9|1849.7|1850.9|1849.7|1851.9|1850.7|1850.9|1849.7|89
1656012300000|2022-06-23 19:25:00|1851.4|1850.2|1852.4|1851.2|1852.9|1851.7|1850.9|1849.7|64
1656012600000|2022-06-23 19:30:00|1852.9|1851.7|1855.4|1854.2|1855.9|1854.7|1852.9|1851.7|99
1656012900000|2022-06-23 19:35:00|1855.6|1854.4|1853.9|1852.7|1855.9|1854.7|1853.9|1852.7|45
1656013200000|2022-06-23 19:40:00|1854.4|1853.2|1854.9|1853.7|1855.9|1854.7|1853.9|1852.7|171
1656013500000|2022-06-23 19:45:00|1855.1|1853.9|1856.9|1855.7|1856.9|1855.7|1855.1|1853.9|197
1656013800000|2022-06-23 19:50:00|1857.4|1856.2|1855.9|1854.7|1857.4|1856.2|1855.4|1854.2|192
1656014100000|2022-06-23 19:55:00|1855.6|1854.4|1857.1|1855.9|1857.4|1856.2|1855.4|1854.2|96
1656014400000|2022-06-23 20:00:00|1856.9|1855.7|1854.4|1853.2|1856.9|1855.7|1854.4|1853.2|27
1656014700000|2022-06-23 20:05:00|1854.6|1853.4|1854.9|1853.7|1855.1|1853.9|1854.6|1853.4|1
1656015000000|2022-06-23 20:10:00|1854.6|1853.4|1854.9|1853.7|1855.1|1853.9|1854.4|1853.2|1
1656015600000|2022-06-23 20:20:00|1855.4|1854.2|1855.4|1854.2|1855.4|1854.2|1855.4|1854.2|10
1656015900000|2022-06-23 20:25:00|1855.1|1853.9|1855.4|1854.2|1855.4|1854.2|1855.1|1853.9|0
1656016800000|2022-06-23 20:40:00|1854.9|1853.7|1853.6|1852.4|1854.9|1853.7|1853.4|1852.2|17
1656017100000|2022-06-23 20:45:00|1853.9|1852.7|1854.1|1852.9|1854.1|1852.9|1853.9|1852.7|19
1656017400000|2022-06-23 20:50:00|1854.4|1853.2|1853.1|1851.1|1854.4|1853.2|1853.1|1851.1|68
1656017700000|2022-06-23 20:55:00|1852.9|1850.9|1853.7|1851.7|1853.7|1851.7|1852.9|1850.9|0
1656018000000|2022-06-23 21:00:00|1853.8|1851.8|1853.7|1851.7|1853.8|1851.8|1853.4|1851.4|4
1656018300000|2022-06-23 21:05:00|1853.8|1851.8|1854|1852|1854|1852|1853.8|1851.8|0
1656018600000|2022-06-23 21:10:00|1853.9|1851.9|1854|1852|1854|1852|1853.9|1851.9|0
1656018900000|2022-06-23 21:15:00|1853.9|1851.9|1853.8|1851.8|1853.9|1851.9|1853.8|1851.8|0
1656019200000|2022-06-23 21:20:00|1853.6|1851.6|1853.5|1851.5|1853.6|1851.6|1853.4|1851.4|0
1656019500000|2022-06-23 21:25:00|1853.6|1851.6|1853.5|1851.5|1853.8|1851.8|1853.5|1851.5|0
1656020400000|2022-06-23 21:40:00|1853.6|1851.6|1853.8|1851.8|1853.8|1851.8|1853.6|1851.6|0
1656020700000|2022-06-23 21:45:00|1853.7|1851.7|1854.1|1852.1|1854.2|1852.2|1853.7|1851.7|0
1656021000000|2022-06-23 21:50:00|1854.2|1852.2|1854.1|1852.1|1854.2|1852.2|1854.1|1852.1|0
1656021300000|2022-06-23 21:55:00|1854.2|1852.2|1854.3|1852.3|1854.3|1852.3|1854.2|1852.2|0
1656021600000|2022-06-23 22:00:00|1853.9|1851.9|1855.1|1853.1|1855.1|1853.1|1853.8|1851.8|0
1656021900000|2022-06-23 22:05:00|1855.2|1853.2|1854.6|1852.6|1855.2|1853.2|1854.5|1852.5|0
1656022200000|2022-06-23 22:10:00|1854.4|1852.4|1853.8|1851.8|1854.4|1852.4|1853.5|1851.5|0
1656022500000|2022-06-23 22:15:00|1853.9|1851.9|1853.8|1851.8|1853.9|1851.9|1853.8|1851.8|0
1656022800000|2022-06-23 22:20:00|1853.5|1851.5|1853.4|1851.4|1853.5|1851.5|1853.3|1851.3|0
1656023100000|2022-06-23 22:25:00|1853.6|1851.6|1853.5|1851.5|1854.1|1852.1|1853.5|1851.5|0
1656023400000|2022-06-23 22:30:00|1853.6|1851.6|1853.3|1851.3|1853.6|1851.6|1853.3|1851.3|0
1656023700000|2022-06-23 22:35:00|1853.1|1851.1|1853.2|1851.2|1853.2|1851.2|1853|1851|0
1656024000000|2022-06-23 22:40:00|1853.3|1851.3|1853.7|1851.7|1853.9|1851.9|1853.3|1851.3|0
1656024300000|2022-06-23 22:45:00|1853.8|1851.8|1855.4|1853.4|1855.6|1853.6|1853.8|1851.8|0
1656024600000|2022-06-23 22:50:00|1855.5|1853.5|1857.1|1855.1|1857.1|1855.1|1855.5|1853.5|0
1656024900000|2022-06-23 22:55:00|1857|1855|1857|1855|1857.1|1855.1|1856.4|1854.4|0
1656025200000|2022-06-23 23:00:00|1857.1|1855.1|1857.2|1855.2|1858.1|1856.1|1857|1855|0
1656025500000|2022-06-23 23:05:00|1857.4|1855.4|1857|1855|1857.5|1855.5|1856.9|1854.9|0
1656025800000|2022-06-23 23:10:00|1857.1|1855.1|1857.3|1855.3|1857.3|1855.3|1857.1|1855.1|0
1656026100000|2022-06-23 23:15:00|1857.2|1855.2|1856.7|1854.7|1857.3|1855.3|1856.7|1854.7|0
1656026400000|2022-06-23 23:20:00|1856.8|1854.8|1856.5|1854.5|1856.8|1854.8|1856.1|1854.1|0
1656026700000|2022-06-23 23:25:00|1856.3|1854.3|1856|1854|1856.6|1854.6|1855.8|1853.8|0
1656027000000|2022-06-23 23:30:00|1855.8|1853.8|1856.4|1854.4|1856.6|1854.6|1855|1853|0
1656027300000|2022-06-23 23:35:00|1856.5|1854.5|1856.7|1854.7|1858|1856|1856.4|1854.4|0
1656027600000|2022-06-23 23:40:00|1856.8|1854.8|1856.7|1854.7|1857.4|1855.4|1856.1|1854.1|0
1656027900000|2022-06-23 23:45:00|1855.6|1854.4|1853.9|1852.7|1855.9|1854.7|1853.9|1852.7|686
1656028200000|2022-06-23 23:50:00|1854.4|1853.2|1852.4|1851.2|1854.4|1853.2|1852.4|1851.2|176
1656028500000|2022-06-23 23:55:00|1851.9|1850.7|1851.9|1850.7|1852.4|1851.2|1850.1|1848.9|876
1656028800000|2022-06-24 00:00:00|1851.7|1850.9|1848.9|1848.1|1852.2|1851.4|1846.7|1845.9|1783
1656029100000|2022-06-24 00:05:00|1849.2|1848.4|1851.7|1850.9|1851.7|1850.9|1847.2|1846.4|670
1656029400000|2022-06-24 00:10:00|1851.2|1850.4|1848.7|1847.9|1852.2|1851.4|1846.7|1845.9|509
1656029700000|2022-06-24 00:15:00|1848.4|1847.6|1852.2|1851.4|1852.2|1851.4|1846.7|1845.9|561
1656030000000|2022-06-24 00:20:00|1852.4|1851.6|1850.2|1849.4|1853.7|1852.9|1850.2|1849.4|490
1656030300000|2022-06-24 00:25:00|1850.7|1849.9|1849.7|1848.9|1851.7|1850.9|1849.2|1848.4|255
1656030600000|2022-06-24 00:30:00|1849.2|1848.4|1849.2|1848.4|1850.7|1849.9|1847.7|1846.9|424
1656030900000|2022-06-24 00:35:00|1848.7|1847.9|1851.2|1850.4|1851.7|1850.9|1848.7|1847.9|302
1656031200000|2022-06-24 00:40:00|1851.7|1850.9|1852.2|1851.4|1852.7|1851.9|1850.7|1849.9|428
1656031500000|2022-06-24 00:45:00|1851.7|1850.9|1855.2|1854.4|1855.2|1854.4|1851.7|1850.9|800
1656031800000|2022-06-24 00:50:00|1855.7|1854.9|1854.2|1853.4|1856.2|1855.4|1853.7|1852.9|732
1656032100000|2022-06-24 00:55:00|1853.7|1852.9|1855.7|1854.9|1856.4|1855.6|1853.7|1852.9|659
1656032400000|2022-06-24 01:00:00|1855.2|1854.4|1856.2|1855.4|1856.2|1855.4|1854.7|1853.9|448
1656032700000|2022-06-24 01:05:00|1855.7|1854.9|1853.2|1852.4|1855.7|1854.9|1851.7|1850.9|562
1656033000000|2022-06-24 01:10:00|1852.9|1852.1|1855.2|1854.4|1855.2|1854.4|1852.7|1851.9|235
1656033300000|2022-06-24 01:15:00|1854.9|1854.1|1854.2|1853.4|1857.2|1856.4|1854.2|1853.4|586
1656033600000|2022-06-24 01:20:00|1854.7|1853.9|1856.2|1855.4|1856.7|1855.9|1854.7|1853.9|192
1656033900000|2022-06-24 01:25:00|1855.7|1854.9|1855.7|1854.9|1856.7|1855.9|1855.2|1854.4|609
1656034200000|2022-06-24 01:30:00|1856.2|1855.4|1857.7|1856.9|1857.7|1856.9|1855.7|1854.9|272
1656034500000|2022-06-24 01:35:00|1858.2|1857.4|1857.7|1856.9|1859.2|1858.4|1857.7|1856.9|360
1656034800000|2022-06-24 01:40:00|1858.2|1857.4|1858.2|1857.4|1858.7|1857.9|1857.2|1856.4|248
1656035100000|2022-06-24 01:45:00|1858.7|1857.9|1857.2|1856.4|1859.2|1858.4|1857.2|1856.4|315
1656035400000|2022-06-24 01:50:00|1857.4|1856.6|1855.7|1854.9|1857.7|1856.9|1855.2|1854.4|405
1656035700000|2022-06-24 01:55:00|1855.2|1854.4|1856.2|1855.4|1856.7|1855.9|1854.7|1853.9|427
1656036000000|2022-06-24 02:00:00|1856.7|1855.9|1857.2|1856.4|1858.2|1857.4|1856.7|1855.9|287
1656036300000|2022-06-24 02:05:00|1857.7|1856.9|1858.2|1857.4|1858.2|1857.4|1857.2|1856.4|190
1656036600000|2022-06-24 02:10:00|1858.7|1857.9|1859.7|1858.9|1859.7|1858.9|1858.2|1857.4|439
1656036900000|2022-06-24 02:15:00|1859.2|1858.4|1859.2|1858.4|1859.7|1858.9|1859.2|1858.4|265
1656037200000|2022-06-24 02:20:00|1859.7|1858.9|1857.7|1856.9|1859.7|1858.9|1857.7|1856.9|188
1656037500000|2022-06-24 02:25:00|1857.2|1856.4|1857.7|1856.9|1858.2|1857.4|1857.2|1856.4|315
1656037800000|2022-06-24 02:30:00|1858.2|1857.4|1859.7|1858.9|1860.2|1859.4|1858.2|1857.4|326
1656038100000|2022-06-24 02:35:00|1859.9|1859.1|1861.2|1860.4|1861.2|1860.4|1859.9|1859.1|302
1656038400000|2022-06-24 02:40:00|1861.7|1860.9|1862.7|1861.9|1862.7|1861.9|1861.7|1860.9|297
1656038700000|2022-06-24 02:45:00|1863.2|1862.4|1863.2|1862.4|1863.7|1862.9|1862.7|1861.9|320
1656039000000|2022-06-24 02:50:00|1863.7|1862.9|1862.9|1862.1|1864.2|1863.4|1862.7|1861.9|506
1656039300000|2022-06-24 02:55:00|1862.7|1861.9|1861.7|1860.9|1863.2|1862.4|1861.2|1860.4|718
1656039600000|2022-06-24 03:00:00|1861.2|1860.4|1861.7|1860.9|1861.7|1860.9|1861.2|1860.4|204
1656039900000|2022-06-24 03:05:00|1861.2|1860.4|1861.7|1860.9|1861.7|1860.9|1861.2|1860.4|192
1656040200000|2022-06-24 03:10:00|1861.2|1860.4|1861.7|1860.9|1862.7|1861.9|1860.7|1859.9|516
1656040500000|2022-06-24 03:15:00|1861.4|1860.6|1861.7|1860.9|1862.2|1861.4|1861.2|1860.4|253
1656040800000|2022-06-24 03:20:00|1861.2|1860.4|1861.7|1860.9|1862.2|1861.4|1861.2|1860.4|434
1656041100000|2022-06-24 03:25:00|1861.2|1860.4|1860.2|1859.4|1861.2|1860.4|1860.2|1859.4|581
1656041400000|2022-06-24 03:30:00|1860.7|1859.9|1860.7|1859.9|1861.7|1860.9|1859.7|1858.9|542
1656041700000|2022-06-24 03:35:00|1861.2|1860.4|1861.7|1860.9|1861.7|1860.9|1860.2|1859.4|501
1656042000000|2022-06-24 03:40:00|1861.4|1860.6|1861.7|1860.9|1862.7|1861.9|1861.4|1860.6|390
1656042300000|2022-06-24 03:45:00|1861.2|1860.4|1861.2|1860.4|1861.7|1860.9|1860.7|1859.9|428
1656042600000|2022-06-24 03:50:00|1861.7|1860.9|1862.2|1861.4|1862.2|1861.4|1861.2|1860.4|291
1656042900000|2022-06-24 03:55:00|1861.7|1860.9|1861.2|1860.4|1862.7|1861.9|1861.2|1860.4|244
1656043200000|2022-06-24 04:00:00|1861.4|1860.6|1863.2|1862.4|1863.7|1862.9|1861.4|1860.6|238
1656043500000|2022-06-24 04:05:00|1863.4|1862.6|1863.2|1862.4|1864.2|1863.4|1863.2|1862.4|316
1656043800000|2022-06-24 04:10:00|1863.7|1862.9|1862.7|1861.9|1863.7|1862.9|1862.2|1861.4|249
1656044100000|2022-06-24 04:15:00|1863.2|1862.4|1863.7|1862.9|1864.7|1863.9|1862.7|1861.9|443
1656044400000|2022-06-24 04:20:00|1863.2|1862.4|1864.7|1863.9|1864.7|1863.9|1863.2|1862.4|227
1656044700000|2022-06-24 04:25:00|1864.2|1863.4|1863.7|1862.9|1865.2|1864.4|1863.2|1862.4|440
1656045000000|2022-06-24 04:30:00|1863.2|1862.4|1862.7|1861.9|1864.2|1863.4|1861.7|1860.9|791
1656045300000|2022-06-24 04:35:00|1863.2|1862.4|1862.2|1861.4|1863.2|1862.4|1861.7|1860.9|275
1656045600000|2022-06-24 04:40:00|1861.7|1860.9|1862.2|1861.4|1862.7|1861.9|1861.7|1860.9|242
1656045900000|2022-06-24 04:45:00|1861.9|1861.1|1862.2|1861.4|1862.7|1861.9|1861.7|1860.9|196
1656046200000|2022-06-24 04:50:00|1861.7|1860.9|1862.7|1861.9|1862.7|1861.9|1861.7|1860.9|157
1656046500000|2022-06-24 04:55:00|1863.2|1862.4|1862.7|1861.9|1863.7|1862.9|1862.7|1861.9|399
1656046800000|2022-06-24 05:00:00|1863.2|1862.4|1863.7|1862.9|1864.2|1863.4|1862.7|1861.9|392
1656047100000|2022-06-24 05:05:00|1864.2|1863.4|1864.7|1863.9|1865.7|1864.9|1864.2|1863.4|474
1656047400000|2022-06-24 05:10:00|1865.2|1864.4|1865.2|1864.4|1865.7|1864.9|1865.2|1864.4|343
1656047700000|2022-06-24 05:15:00|1865.4|1864.6|1865.7|1864.9|1865.7|1864.9|1864.7|1863.9|376
1656048000000|2022-06-24 05:20:00|1865.2|1864.4|1865.7|1864.9|1866.2|1865.4|1865.2|1864.4|327
1656048300000|2022-06-24 05:25:00|1865.2|1864.4|1866.7|1865.9|1866.7|1865.9|1865.2|1864.4|435
1656048600000|2022-06-24 05:30:00|1866.4|1865.6|1865.2|1864.4|1866.9|1866.1|1865.2|1864.4|407
1656048900000|2022-06-24 05:35:00|1864.7|1863.9|1866.2|1865.4|1866.2|1865.4|1864.7|1863.9|671
1656049200000|2022-06-24 05:40:00|1865.7|1864.9|1866.2|1865.4|1866.7|1865.9|1865.7|1864.9|280
1656049500000|2022-06-24 05:45:00|1866.4|1865.6|1865.7|1864.9|1866.4|1865.6|1865.2|1864.4|459
1656049800000|2022-06-24 05:50:00|1865.2|1864.4|1865.2|1864.4|1865.7|1864.9|1864.7|1863.9|670
1656050100000|2022-06-24 05:55:00|1864.7|1863.9|1866.2|1865.4|1867.2|1866.4|1863.7|1862.9|3446
1656050400000|2022-06-24 06:00:00|1866.7|1865.9|1864.7|1863.9|1866.7|1865.9|1864.7|1863.9|2096
1656050700000|2022-06-24 06:05:00|1865.2|1864.4|1864.7|1862.7|1865.7|1864.9|1864.4|1862.7|852
1656051000000|2022-06-24 06:10:00|1864.6|1862.6|1867.3|1865.3|1867.3|1865.3|1864.3|1862.3|7
1656051300000|2022-06-24 06:15:00|1867.1|1865.1|1866.8|1864.8|1867.9|1865.9|1866.2|1864.2|912
1656051600000|2022-06-24 06:20:00|1866.6|1864.6|1867.7|1865.7|1867.7|1865.7|1866.4|1864.4|0
1656051900000|2022-06-24 06:25:00|1867.8|1865.8|1867.3|1865.3|1867.8|1865.8|1866|1864|0
1656052200000|2022-06-24 06:30:00|1867.2|1865.2|1866.4|1864.4|1867.8|1865.8|1866.1|1864.1|0
1656052500000|2022-06-24 06:35:00|1866.6|1864.6|1866.6|1864.6|1866.7|1864.7|1866.1|1864.1|0
1656052800000|2022-06-24 06:40:00|1866.7|1864.7|1866.6|1864.6|1867.2|1865.2|1866.1|1864.1|0
1656053100000|2022-06-24 06:45:00|1866.7|1864.7|1867.3|1865.3|1867.6|1865.6|1866.7|1864.7|0
1656053400000|2022-06-24 06:50:00|1867.4|1865.4|1866.6|1864.6|1867.7|1865.7|1866.6|1864.6|0
1656053700000|2022-06-24 06:55:00|1866.4|1864.4|1864.2|1862.2|1866.4|1864.4|1864.2|1862.2|0
1656054000000|2022-06-24 07:00:00|1864.3|1862.3|1864.1|1862.1|1864.6|1862.6|1862.8|1860.8|0
1656054300000|2022-06-24 07:05:00|1864.2|1862.2|1865.6|1863.6|1866.4|1864.4|1863.5|1861.5|0
1656054600000|2022-06-24 07:10:00|1865.4|1863.4|1864.2|1862.2|1865.9|1863.9|1863.9|1861.9|0
1656054900000|2022-06-24 07:15:00|1864.1|1862.1|1862.3|1860.3|1864.4|1862.4|1861.7|1859.7|0
1656055200000|2022-06-24 07:20:00|1862.2|1860.2|1862|1860|1862.7|1860.7|1861.7|1859.7|0
1656055500000|2022-06-24 07:25:00|1861.9|1859.9|1864.2|1862.2|1864.2|1862.2|1861.7|1859.7|0
1656055800000|2022-06-24 07:30:00|1866.1|1864.9|1866.9|1865.7|1867.4|1866.2|1864.4|1863.2|518
1656056100000|2022-06-24 07:35:00|1867.4|1866.2|1866.9|1865.7|1867.9|1866.7|1865.9|1864.7|122
1656056400000|2022-06-24 07:40:00|1867.1|1865.9|1866.9|1865.7|1867.6|1866.4|1866.4|1865.2|93
1656056700000|2022-06-24 07:45:00|1866.4|1865.2|1866.4|1865.2|1866.4|1865.2|1864.9|1863.7|146
1656057000000|2022-06-24 07:50:00|1866.9|1865.7|1867.4|1866.2|1868.4|1867.2|1866.9|1865.7|134
1656057300000|2022-06-24 07:55:00|1867.1|1865.9|1866.9|1865.7|1867.9|1866.7|1866.4|1865.2|80
1656057600000|2022-06-24 08:00:00|1867.1|1865.9|1867.1|1865.9|1868.6|1867.4|1866.4|1865.2|146
1656057900000|2022-06-24 08:05:00|1866.9|1865.7|1867.6|1866.4|1868.4|1867.2|1866.4|1865.2|42
1656058200000|2022-06-24 08:10:00|1867.4|1866.2|1865.9|1864.7|1867.9|1866.7|1865.4|1864.2|178
1656058500000|2022-06-24 08:15:00|1866.4|1865.2|1867.9|1866.7|1867.9|1866.7|1866.4|1865.2|69
1656058800000|2022-06-24 08:20:00|1868.1|1866.9|1866.4|1865.2|1868.4|1867.2|1865.9|1864.7|76
1656059100000|2022-06-24 08:25:00|1865.9|1864.7|1867.9|1866.7|1867.9|1866.7|1865.9|1864.7|79
1656059400000|2022-06-24 08:30:00|1867.6|1866.4|1868.4|1867.2|1868.6|1867.4|1867.4|1866.2|59
1656059700000|2022-06-24 08:35:00|1868.1|1866.9|1868.9|1867.7|1869.4|1868.2|1868.1|1866.9|75
1656060000000|2022-06-24 08:40:00|1869.4|1868.2|1869.4|1868.2|1869.4|1868.2|1868.4|1867.2|67
1656060300000|2022-06-24 08:45:00|1869.1|1867.9|1869.4|1868.2|1869.9|1868.7|1868.9|1867.7|58
1656060600000|2022-06-24 08:50:00|1869.1|1867.9|1870.4|1869.2|1870.9|1869.7|1868.4|1867.2|96
1656060900000|2022-06-24 08:55:00|1870.9|1869.7|1870.4|1869.2|1871.4|1870.2|1870.4|1869.2|28
1656061200000|2022-06-24 09:00:00|1870.1|1868.9|1868.4|1867.2|1870.1|1868.9|1868.4|1867.2|61
1656061500000|2022-06-24 09:05:00|1868.1|1866.9|1869.4|1868.2|1869.4|1868.2|1867.9|1866.7|152
1656061800000|2022-06-24 09:10:00|1868.9|1867.7|1869.4|1868.2|1869.9|1868.7|1868.4|1867.2|213
1656062100000|2022-06-24 09:15:00|1868.9|1867.7|1869.4|1868.2|1869.4|1868.2|1868.9|1867.7|27
1656062400000|2022-06-24 09:20:00|1869.6|1868.4|1869.6|1868.4|1869.9|1868.7|1869.4|1868.2|54
1656062700000|2022-06-24 09:25:00|1869.4|1868.2|1869.4|1868.2|1869.9|1868.7|1868.4|1867.2|71
1656063000000|2022-06-24 09:30:00|1868.9|1867.7|1870.9|1869.7|1870.9|1869.7|1868.9|1867.7|201
1656063300000|2022-06-24 09:35:00|1871.1|1869.9|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|151
1656063600000|2022-06-24 09:40:00|1870.4|1869.2|1870.9|1869.7|1870.9|1869.7|1869.4|1868.2|41
1656063900000|2022-06-24 09:45:00|1870.6|1869.4|1870.9|1869.7|1870.9|1869.7|1870.4|1869.2|38
1656064200000|2022-06-24 09:50:00|1870.4|1869.2|1871.9|1870.7|1871.9|1870.7|1870.4|1869.2|95
1656064500000|2022-06-24 09:55:00|1871.4|1870.2|1872.4|1871.2|1872.4|1871.2|1871.4|1870.2|77
1656064800000|2022-06-24 10:00:00|1872.1|1870.9|1873.4|1872.2|1873.4|1872.2|1872.1|1870.9|124
1656065100000|2022-06-24 10:05:00|1873.1|1871.9|1873.4|1872.2|1873.4|1872.2|1872.4|1871.2|85
1656065400000|2022-06-24 10:10:00|1872.9|1871.7|1873.4|1872.2|1873.9|1872.7|1872.9|1871.7|56
1656065700000|2022-06-24 10:15:00|1873.6|1872.4|1873.6|1872.4|1873.9|1872.7|1873.4|1872.2|52
1656066000000|2022-06-24 10:20:00|1873.9|1872.7|1872.4|1871.2|1873.9|1872.7|1872.4|1871.2|23
1656066300000|2022-06-24 10:25:00|1871.9|1870.7|1872.4|1871.2|1872.4|1871.2|1871.9|1870.7|57
1656066600000|2022-06-24 10:30:00|1872.9|1871.7|1873.4|1872.2|1873.4|1872.2|1871.9|1870.7|52
1656066900000|2022-06-24 10:35:00|1872.9|1871.7|1872.9|1871.7|1872.9|1871.7|1872.4|1871.2|12
1656067200000|2022-06-24 10:40:00|1872.4|1871.2|1872.4|1871.2|1872.9|1871.7|1871.9|1870.7|42
1656067500000|2022-06-24 10:45:00|1872.9|1871.7|1872.9|1871.7|1872.9|1871.7|1872.4|1871.2|29
1656067800000|2022-06-24 10:50:00|1873.4|1872.2|1873.4|1872.2|1873.4|1872.2|1872.9|1871.7|271
1656068100000|2022-06-24 10:55:00|1872.9|1871.7|1873.4|1872.2|1873.4|1872.2|1872.9|1871.7|65
1656068400000|2022-06-24 11:00:00|1873.9|1872.7|1873.9|1872.7|1874.4|1873.2|1873.4|1872.2|117
1656068700000|2022-06-24 11:05:00|1873.6|1872.4|1873.9|1872.7|1873.9|1872.7|1873.4|1872.2|24
1656069000000|2022-06-24 11:10:00|1874.1|1872.9|1874.4|1873.2|1874.4|1873.2|1873.9|1872.7|32
1656069300000|2022-06-24 11:15:00|1874.9|1873.7|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|272
1656069600000|2022-06-24 11:20:00|1873.4|1872.2|1872.9|1871.7|1873.9|1872.7|1872.6|1871.4|354
1656069900000|2022-06-24 11:25:00|1872.4|1871.2|1873.9|1872.7|1873.9|1872.7|1872.4|1871.2|85
1656070200000|2022-06-24 11:30:00|1873.4|1872.2|1873.9|1872.7|1874.4|1873.2|1873.4|1872.2|64
1656070500000|2022-06-24 11:35:00|1874.4|1873.2|1873.4|1872.2|1874.4|1873.2|1872.9|1871.7|59
1656070800000|2022-06-24 11:40:00|1873.9|1872.7|1873.4|1872.2|1873.9|1872.7|1873.4|1872.2|46
1656071100000|2022-06-24 11:45:00|1872.9|1871.7|1872.4|1871.2|1873.4|1872.2|1872.4|1871.2|43
1656071400000|2022-06-24 11:50:00|1872.6|1871.4|1872.9|1871.7|1872.9|1871.7|1872.4|1871.2|23
1656071700000|2022-06-24 11:55:00|1873.4|1872.2|1873.9|1872.7|1873.9|1872.7|1873.4|1872.2|26
1656072000000|2022-06-24 12:00:00|1873.4|1872.2|1873.9|1872.7|1874.4|1873.2|1873.1|1871.9|156
1656072300000|2022-06-24 12:05:00|1873.4|1872.2|1874.4|1873.2|1874.9|1873.7|1873.4|1872.2|57
1656072600000|2022-06-24 12:10:00|1874.1|1872.9|1874.4|1873.2|1874.9|1873.7|1873.9|1872.7|20
1656072900000|2022-06-24 12:15:00|1873.9|1872.7|1873.9|1872.7|1873.9|1872.7|1873.4|1872.2|38
1656073200000|2022-06-24 12:20:00|1873.4|1872.2|1872.9|1871.7|1873.9|1872.7|1872.9|1871.7|49
1656073500000|2022-06-24 12:25:00|1873.4|1872.2|1872.9|1871.7|1873.4|1872.2|1872.9|1871.7|40
1656073800000|2022-06-24 12:30:00|1873.1|1871.9|1872.9|1871.7|1873.4|1872.2|1872.9|1871.7|36
1656074100000|2022-06-24 12:35:00|1873.4|1872.2|1872.9|1871.7|1873.4|1872.2|1872.9|1871.7|21
1656074400000|2022-06-24 12:40:00|1873.4|1872.2|1873.4|1872.2|1873.9|1872.7|1873.4|1872.2|18
1656074700000|2022-06-24 12:45:00|1872.9|1871.7|1871.9|1870.7|1872.9|1871.7|1871.4|1870.2|62
1656075000000|2022-06-24 12:50:00|1872.4|1871.2|1871.9|1870.7|1872.4|1871.2|1871.9|1870.7|26
1656075300000|2022-06-24 12:55:00|1872.4|1871.2|1872.6|1871.4|1872.9|1871.7|1871.9|1870.7|31
1656075600000|2022-06-24 13:00:00|1872.4|1871.2|1873.4|1872.2|1873.4|1872.2|1872.4|1871.2|98
1656075900000|2022-06-24 13:05:00|1872.9|1871.7|1872.9|1871.7|1873.4|1872.2|1872.9|1871.7|18
1656076200000|2022-06-24 13:10:00|1872.6|1871.4|1872.4|1871.2|1872.9|1871.7|1872.4|1871.2|55
1656076500000|2022-06-24 13:15:00|1872.9|1871.7|1872.9|1871.7|1872.9|1871.7|1872.4|1871.2|59
1656076800000|2022-06-24 13:20:00|1873.4|1872.2|1873.4|1872.2|1873.6|1872.4|1872.9|1871.7|199
1656077100000|2022-06-24 13:25:00|1873.6|1872.4|1873.4|1872.2|1873.6|1872.4|1872.9|1871.7|70
1656077400000|2022-06-24 13:30:00|1873.9|1872.7|1876.4|1875.2|1876.4|1875.2|1872.9|1871.7|379
1656077700000|2022-06-24 13:35:00|1876.6|1875.4|1875.4|1874.2|1876.9|1875.7|1875.4|1874.2|177
1656078000000|2022-06-24 13:40:00|1875.6|1874.4|1877.4|1876.2|1877.4|1876.2|1874.9|1873.7|255
1656078300000|2022-06-24 13:45:00|1877.1|1875.9|1879.9|1878.7|1879.9|1878.7|1877.1|1875.9|329
1656078600000|2022-06-24 13:50:00|1879.6|1878.4|1879.9|1878.7|1879.9|1878.7|1879.4|1878.2|112
1656078900000|2022-06-24 13:55:00|1879.6|1878.4|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|404
1656079200000|2022-06-24 14:00:00|1880.9|1879.7|1883.4|1882.2|1885.4|1884.2|1880.4|1879.2|760
1656079500000|2022-06-24 14:05:00|1883.6|1882.4|1884.9|1883.7|1885.4|1884.2|1883.4|1882.2|511
1656079800000|2022-06-24 14:10:00|1885.4|1884.2|1885.4|1884.2|1886.1|1884.9|1884.9|1883.7|889
1656080100000|2022-06-24 14:15:00|1885.9|1884.7|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|190
1656080400000|2022-06-24 14:20:00|1886.6|1885.4|1886.4|1885.2|1887.4|1886.2|1885.9|1884.7|249
1656080700000|2022-06-24 14:25:00|1886.1|1884.9|1885.9|1884.7|1886.4|1885.2|1884.9|1883.7|169
1656081000000|2022-06-24 14:30:00|1886.1|1884.9|1886.4|1885.2|1886.9|1885.7|1885.4|1884.2|82
1656081300000|2022-06-24 14:35:00|1886.1|1884.9|1885.9|1884.7|1886.4|1885.2|1885.4|1884.2|133
1656081600000|2022-06-24 14:40:00|1886.1|1884.9|1885.9|1884.7|1886.4|1885.2|1884.9|1883.7|163
1656081900000|2022-06-24 14:45:00|1886.1|1884.9|1887.1|1885.9|1887.4|1886.2|1885.4|1884.2|190
1656082200000|2022-06-24 14:50:00|1887.4|1886.2|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|91
1656082500000|2022-06-24 14:55:00|1886.4|1885.2|1886.9|1885.7|1887.4|1886.2|1886.1|1884.9|115
1656082800000|2022-06-24 15:00:00|1887.1|1885.9|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|66
1656083100000|2022-06-24 15:05:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|110
1656083400000|2022-06-24 15:10:00|1886.9|1885.7|1886.4|1885.2|1886.9|1885.7|1885.9|1884.7|138
1656083700000|2022-06-24 15:15:00|1885.9|1884.7|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|127
1656084000000|2022-06-24 15:20:00|1885.6|1884.4|1885.4|1884.2|1885.9|1884.7|1885.4|1884.2|135
1656084300000|2022-06-24 15:25:00|1885.6|1884.4|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|115
1656084600000|2022-06-24 15:30:00|1886.4|1885.2|1885.4|1884.2|1886.9|1885.7|1885.4|1884.2|206
1656084900000|2022-06-24 15:35:00|1885.9|1884.7|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|166
1656085200000|2022-06-24 15:40:00|1886.4|1885.2|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|136
1656085500000|2022-06-24 15:45:00|1886.6|1885.4|1886.6|1885.4|1887.4|1886.2|1885.9|1884.7|152
1656085800000|2022-06-24 15:50:00|1886.9|1885.7|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|148
1656086100000|2022-06-24 15:55:00|1886.9|1885.7|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|78
1656086400000|2022-06-24 16:00:00|1886.9|1885.7|1887.9|1886.7|1888.4|1887.2|1886.9|1885.7|62
1656086700000|2022-06-24 16:05:00|1887.4|1886.2|1887.9|1886.7|1888.9|1887.7|1887.4|1886.2|154
1656087000000|2022-06-24 16:10:00|1887.4|1886.2|1887.4|1886.2|1888.1|1886.9|1887.4|1886.2|57
1656087300000|2022-06-24 16:15:00|1887.9|1886.7|1887.9|1886.7|1888.4|1887.2|1887.4|1886.2|113
1656087600000|2022-06-24 16:20:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1886.4|1885.2|76
1656087900000|2022-06-24 16:25:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1887.4|1886.2|139
1656088200000|2022-06-24 16:30:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1887.4|1886.2|139
1656088500000|2022-06-24 16:35:00|1887.1|1885.9|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|78
1656088800000|2022-06-24 16:40:00|1887.9|1886.7|1887.9|1886.7|1888.4|1887.2|1887.4|1886.2|74
1656089100000|2022-06-24 16:45:00|1887.4|1886.2|1886.9|1885.7|1887.4|1886.2|1886.9|1885.7|105
1656089400000|2022-06-24 16:50:00|1887.4|1886.2|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|47
1656089700000|2022-06-24 16:55:00|1887.9|1886.7|1887.9|1886.7|1887.9|1886.7|1887.4|1886.2|66
1656090000000|2022-06-24 17:00:00|1887.6|1886.4|1887.9|1886.7|1888.9|1887.7|1887.4|1886.2|189
1656090300000|2022-06-24 17:05:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1887.4|1886.2|53
1656090600000|2022-06-24 17:10:00|1887.6|1886.4|1888.4|1887.2|1888.4|1887.2|1887.6|1886.4|66
1656090900000|2022-06-24 17:15:00|1888.1|1886.9|1887.4|1886.2|1888.4|1887.2|1887.4|1886.2|79
1656091200000|2022-06-24 17:20:00|||||||||34
1656091500000|2022-06-24 17:25:00|1887.1|1885.9|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|34
1656091800000|2022-06-24 17:30:00|1886.9|1885.7|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|53
1656092100000|2022-06-24 17:35:00|1887.6|1886.4|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|46
1656092400000|2022-06-24 17:40:00|1888.1|1886.9|1888.9|1887.7|1889.4|1888.2|1887.9|1886.7|140
1656092700000|2022-06-24 17:45:00|1889.1|1887.9|1888.9|1887.7|1889.4|1888.2|1888.4|1887.2|68
1656093000000|2022-06-24 17:50:00|1889.4|1888.2|1888.9|1887.7|1889.4|1888.2|1888.9|1887.7|137
1656093300000|2022-06-24 17:55:00|1889.4|1888.2|1888.9|1887.7|1889.6|1888.4|1888.9|1887.7|146
1656093600000|2022-06-24 18:00:00|1889.1|1887.9|1888.9|1887.7|1889.4|1888.2|1888.9|1887.7|58
1656093900000|2022-06-24 18:05:00|1889.4|1888.2|1888.4|1887.2|1889.4|1888.2|1888.4|1887.2|59
1656094200000|2022-06-24 18:10:00|1888.6|1887.4|1888.9|1887.7|1889.4|1888.2|1888.4|1887.2|74
1656094500000|2022-06-24 18:15:00|1889.4|1888.2|1889.4|1888.2|1889.4|1888.2|1888.4|1887.2|95
1656094800000|2022-06-24 18:20:00|1888.9|1887.7|1888.9|1887.7|1889.4|1888.2|1888.4|1887.2|43
1656095100000|2022-06-24 18:25:00|1889.4|1888.2|1889.4|1888.2|1889.4|1888.2|1889.4|1888.2|19
1656095400000|2022-06-24 18:30:00|1889.9|1888.7|1889.9|1888.7|1889.9|1888.7|1889.4|1888.2|61
1656095700000|2022-06-24 18:35:00|1889.4|1888.2|1889.4|1888.2|1889.9|1888.7|1889.4|1888.2|43
1656096000000|2022-06-24 18:40:00|1889.6|1888.4|1889.4|1888.2|1889.9|1888.7|1889.4|1888.2|56
1656096300000|2022-06-24 18:45:00|1889.9|1888.7|1889.9|1888.7|1889.9|1888.7|1889.4|1888.2|42
1656096600000|2022-06-24 18:50:00|1890.4|1889.2|1890.4|1889.2|1890.4|1889.2|1889.9|1888.7|103
1656096900000|2022-06-24 18:55:00|1889.9|1888.7|1890.6|1889.4|1890.9|1889.7|1889.9|1888.7|70
1656097200000|2022-06-24 19:00:00|1890.9|1889.7|1890.4|1889.2|1890.9|1889.7|1889.9|1888.7|31
1656097500000|2022-06-24 19:05:00|1889.9|1888.7|1889.9|1888.7|1890.4|1889.2|1889.9|1888.7|47
1656097800000|2022-06-24 19:10:00|1889.6|1888.4|1889.9|1888.7|1889.9|1888.7|1889.4|1888.2|51
1656098100000|2022-06-24 19:15:00|1890.4|1889.2|1890.4|1889.2|1890.4|1889.2|1890.4|1889.2|41
1656098400000|2022-06-24 19:20:00|1890.9|1889.7|1890.9|1889.7|1890.9|1889.7|1890.9|1889.7|34
1656098700000|2022-06-24 19:25:00|1890.4|1889.2|1890.9|1889.7|1890.9|1889.7|1889.9|1888.7|100
1656099000000|2022-06-24 19:30:00|1891.4|1890.2|1890.9|1889.7|1891.4|1890.2|1890.9|1889.7|119
1656099300000|2022-06-24 19:35:00|1890.4|1889.2|1891.6|1890.4|1891.6|1890.4|1890.4|1889.2|112
1656099600000|2022-06-24 19:40:00|1891.9|1890.7|1892.4|1891.2|1892.4|1891.2|1891.9|1890.7|176
1656099900000|2022-06-24 19:45:00|1892.6|1891.4|1892.4|1891.2|1892.9|1891.7|1892.4|1891.2|200
1656100200000|2022-06-24 19:50:00|1892.9|1891.7|1895.4|1894.2|1895.4|1894.2|1892.9|1891.7|317
1656100500000|2022-06-24 19:55:00|1895.1|1893.9|1897.1|1895.9|1897.1|1895.9|1894.9|1893.7|197
1656100800000|2022-06-24 20:00:00|1896.9|1895.7|1893.9|1892.7|1896.9|1895.7|1893.9|1892.7|52
1656101100000|2022-06-24 20:05:00|1894.4|1893.2|1893.9|1892.7|1894.4|1893.2|1893.9|1892.7|9
1656101400000|2022-06-24 20:10:00|1893.6|1892.4|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|5
1656101700000|2022-06-24 20:15:00|1893.9|1892.7|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|8
1656102000000|2022-06-24 20:20:00|1893.9|1892.7|1893.9|1892.7|1893.9|1892.7|1893.9|1892.7|16
1656102300000|2022-06-24 20:25:00|1893.6|1892.4|1892.9|1891.7|1893.9|1892.7|1892.9|1891.7|3
1656102600000|2022-06-24 20:30:00|1893.4|1892.2|1893.4|1892.2|1893.4|1892.2|1893.1|1891.9|2
1656102900000|2022-06-24 20:35:00|1893.6|1892.4|1893.9|1892.7|1893.9|1892.7|1893.6|1892.4|5
1656103200000|2022-06-24 20:40:00|1893.6|1892.4|1893.6|1892.4|1893.9|1892.7|1893.4|1892.2|23
1656103500000|2022-06-24 20:45:00|1893.4|1892.2|1893.6|1892.4|1893.6|1892.4|1892.9|1891.7|26
1656103800000|2022-06-24 20:50:00|1894.4|1893.2|1895.2|1893.2|1895.2|1893.9|1894.4|1893.2|20
1656104100000|2022-06-24 20:55:00|1895|1893|1896.4|1894.4|1896.7|1894.7|1895|1893|0
1656280800000|2022-06-26 22:00:00|1895.8|1893.8|1895.8|1893.8|1896.2|1894.2|1895.1|1893.1|0
1656281100000|2022-06-26 22:05:00|1895.7|1893.7|1895|1893|1896.6|1894.6|1895|1893|0
1656281400000|2022-06-26 22:10:00|1894.5|1892.5|1894|1892|1895|1893|1893.8|1891.8|0
1656281700000|2022-06-26 22:15:00|1893.9|1891.9|1892.4|1890.4|1894|1892|1892.1|1890.1|0
1656282000000|2022-06-26 22:20:00|1892.3|1890.3|1892.8|1890.8|1892.9|1890.9|1892.1|1890.1|0
1656282300000|2022-06-26 22:25:00|1892.9|1890.9|1892.2|1890.2|1892.9|1890.9|1892.1|1890.1|0
1656282600000|2022-06-26 22:30:00|1892.1|1890.1|1893.5|1891.5|1893.6|1891.6|1892.1|1890.1|0
1656282900000|2022-06-26 22:35:00|1893.4|1891.4|1892.7|1890.7|1893.8|1891.8|1892.6|1890.6|0
1656283200000|2022-06-26 22:40:00|1892.6|1890.6|1892.7|1890.7|1892.7|1890.7|1892.5|1890.5|0
1656283500000|2022-06-26 22:45:00|1892.8|1890.8|1892.4|1890.4|1893.2|1891.2|1892.2|1890.2|0
1656283800000|2022-06-26 22:50:00|1892.6|1890.6|1892.5|1890.5|1892.8|1890.8|1892.3|1890.3|0
1656284100000|2022-06-26 22:55:00|1892.7|1890.7|1894.1|1892.1|1894.1|1892.1|1892.7|1890.7|0
1656284400000|2022-06-26 23:00:00|1894.2|1892.2|1894.7|1892.7|1895.2|1893.2|1894.2|1892.2|0
1656284700000|2022-06-26 23:05:00|1894.8|1892.8|1894.5|1892.5|1894.8|1892.8|1894.3|1892.3|0
1656285000000|2022-06-26 23:10:00|1894.4|1892.4|1894.4|1892.4|1895|1893|1894.3|1892.3|0
1656285300000|2022-06-26 23:15:00|1894.3|1892.3|1894.3|1892.3|1894.7|1892.7|1894.2|1892.2|0
1656285600000|2022-06-26 23:20:00|1894.4|1892.4|1894.7|1892.7|1894.7|1892.7|1894.2|1892.2|0
1656285900000|2022-06-26 23:25:00|1894.8|1892.8|1896.2|1894.2|1896.5|1894.5|1894.8|1892.8|0
1656286200000|2022-06-26 23:30:00|1896.5|1894.5|1894.5|1892.5|1896.5|1894.5|1894.4|1892.4|0
1656286500000|2022-06-26 23:35:00|1894.4|1892.4|1893.6|1891.6|1894.4|1892.4|1892.6|1890.6|0
1656286800000|2022-06-26 23:40:00|1893.3|1891.3|1890.1|1888.1|1893.3|1891.3|1888.7|1886.7|0
1656287100000|2022-06-26 23:45:00|1890.2|1888.2|1888.4|1887.2|1890.4|1889.2|1887.4|1886.2|1000
1656287400000|2022-06-26 23:50:00|1888.9|1887.7|1887.9|1886.7|1889.9|1888.7|1887.4|1886.2|441
1656287700000|2022-06-26 23:55:00|1887.4|1886.2|1886.4|1885.2|1887.9|1886.7|1885.4|1884.2|464
1656288000000|2022-06-27 00:00:00|1886.2|1885.4|1882.2|1881.4|1887.2|1886.4|1881.2|1880.4|2417
1656288300000|2022-06-27 00:05:00|1881.7|1880.9|1884.2|1883.4|1885.2|1884.4|1881.7|1880.9|966
1656288600000|2022-06-27 00:10:00|1883.7|1882.9|1881.2|1880.4|1883.7|1882.9|1880.7|1879.9|832
1656288900000|2022-06-27 00:15:00|1881.7|1880.9|1881.2|1880.4|1883.7|1882.9|1880.2|1879.4|706
1656289200000|2022-06-27 00:20:00|1881.7|1880.9|1880.2|1879.4|1881.7|1880.9|1879.2|1878.4|572
1656289500000|2022-06-27 00:25:00|1880.7|1879.9|1881.7|1880.9|1882.2|1881.4|1879.2|1878.4|375
1656289800000|2022-06-27 00:30:00|1881.2|1880.4|1881.2|1880.4|1883.2|1882.4|1880.7|1879.9|547
1656290100000|2022-06-27 00:35:00|1881.7|1880.9|1881.2|1880.4|1882.2|1881.4|1880.7|1879.9|461
1656290400000|2022-06-27 00:40:00|1881.4|1880.6|1877.7|1876.9|1882.7|1881.9|1877.7|1876.9|1032
1656290700000|2022-06-27 00:45:00|1878.2|1877.4|1879.2|1878.4|1879.7|1878.9|1877.9|1877.1|499
1656291000000|2022-06-27 00:50:00|1879.4|1878.6|1877.7|1876.9|1880.2|1879.4|1877.2|1876.4|399
1656291300000|2022-06-27 00:55:00|1877.2|1876.4|1876.7|1875.9|1878.2|1877.4|1876.7|1875.9|522
1656291600000|2022-06-27 01:00:00|1877.2|1876.4|1877.7|1876.9|1878.2|1877.4|1876.7|1875.9|606
1656291900000|2022-06-27 01:05:00|1877.2|1876.4|1877.2|1876.4|1877.7|1876.9|1876.2|1875.4|579
1656292200000|2022-06-27 01:10:00|1876.7|1875.9|1877.7|1876.9|1877.7|1876.9|1876.7|1875.9|434
1656292500000|2022-06-27 01:15:00|1877.2|1876.4|1879.2|1878.4|1879.7|1878.9|1877.2|1876.4|439
1656292800000|2022-06-27 01:20:00|1879.7|1878.9|1878.7|1877.9|1879.7|1878.9|1878.2|1877.4|427
1656293100000|2022-06-27 01:25:00|1878.2|1877.4|1880.2|1879.4|1880.7|1879.9|1877.7|1876.9|492
1656293400000|2022-06-27 01:30:00|1880.7|1879.9|1881.2|1880.4|1881.7|1880.9|1879.7|1878.9|564
1656293700000|2022-06-27 01:35:00|1880.7|1879.9|1881.2|1880.4|1881.2|1880.4|1880.2|1879.4|425
1656294000000|2022-06-27 01:40:00|1880.7|1879.9|1879.7|1878.9|1881.2|1880.4|1879.2|1878.4|450
1656294300000|2022-06-27 01:45:00|1880.2|1879.4|1879.2|1878.4|1880.2|1879.4|1877.7|1876.9|545
1656294600000|2022-06-27 01:50:00|1878.7|1877.9|1880.7|1879.9|1880.7|1879.9|1878.2|1877.4|516
1656294900000|2022-06-27 01:55:00|1880.4|1879.6|1882.7|1881.9|1882.7|1881.9|1880.2|1879.4|522
1656295200000|2022-06-27 02:00:00|1882.2|1881.4|1883.2|1882.4|1884.2|1883.4|1882.2|1881.4|584
1656295500000|2022-06-27 02:05:00|1883.7|1882.9|1882.7|1881.9|1884.2|1883.4|1882.7|1881.9|448
1656295800000|2022-06-27 02:10:00|1882.2|1881.4|1880.7|1879.9|1882.2|1881.4|1879.7|1878.9|729
1656296100000|2022-06-27 02:15:00|1881.2|1880.4|1880.2|1879.4|1881.7|1880.9|1880.2|1879.4|268
1656296400000|2022-06-27 02:20:00|1880.7|1879.9|1881.2|1880.4|1881.7|1880.9|1880.7|1879.9|256
1656296700000|2022-06-27 02:25:00|1880.7|1879.9|1881.2|1880.4|1881.7|1880.9|1880.7|1879.9|278
1656297000000|2022-06-27 02:30:00|1881.7|1880.9|1886.2|1885.4|1886.7|1885.9|1881.7|1880.9|1267
1656297300000|2022-06-27 02:35:00|1885.9|1885.1|1886.2|1885.4|1886.7|1885.9|1884.7|1883.9|315
1656297600000|2022-06-27 02:40:00|1885.7|1884.9|1884.7|1883.9|1886.2|1885.4|1884.2|1883.4|288
1656297900000|2022-06-27 02:45:00|1884.9|1884.1|1885.2|1884.4|1885.7|1884.9|1884.9|1884.1|154
1656298200000|2022-06-27 02:50:00|1884.7|1883.9|1884.7|1883.9|1885.2|1884.4|1884.2|1883.4|287
1656298500000|2022-06-27 02:55:00|1884.4|1883.6|1885.2|1884.4|1885.2|1884.4|1884.2|1883.4|242
1656298800000|2022-06-27 03:00:00|1884.9|1884.1|1884.7|1883.9|1885.2|1884.4|1884.2|1883.4|101
1656299100000|2022-06-27 03:05:00|1884.2|1883.4|1883.2|1882.4|1884.7|1883.9|1883.2|1882.4|229
1656299400000|2022-06-27 03:10:00|1882.9|1882.1|1882.7|1881.9|1883.7|1882.9|1882.7|1881.9|100
1656299700000|2022-06-27 03:15:00|1883.2|1882.4|1883.2|1882.4|1883.2|1882.4|1882.2|1881.4|230
1656300000000|2022-06-27 03:20:00|1882.7|1881.9|1882.7|1881.9|1883.7|1882.9|1882.7|1881.9|195
1656300300000|2022-06-27 03:25:00|1882.2|1881.4|1883.2|1882.4|1883.2|1882.4|1881.7|1880.9|597
1656300600000|2022-06-27 03:30:00|1884.2|1883.4|1884.2|1883.4|1884.7|1883.9|1883.7|1882.9|1010
1656300900000|2022-06-27 03:35:00|1884.7|1883.9|1884.7|1883.9|1885.2|1884.4|1883.7|1882.9|973
1656301200000|2022-06-27 03:40:00|1884.2|1883.4|1883.7|1882.9|1884.7|1883.9|1882.7|1881.9|620
1656301500000|2022-06-27 03:45:00|1883.2|1882.4|1883.2|1882.4|1883.7|1882.9|1882.2|1881.4|408
1656301800000|2022-06-27 03:50:00|1882.7|1881.9|1883.2|1882.4|1883.2|1882.4|1882.7|1881.9|478
1656302100000|2022-06-27 03:55:00|1883.7|1882.9|1882.7|1881.9|1883.7|1882.9|1882.7|1881.9|679
1656302400000|2022-06-27 04:00:00|1883.2|1882.4|1883.7|1882.9|1884.2|1883.4|1882.7|1881.9|474
1656302700000|2022-06-27 04:05:00|1883.2|1882.4|1883.7|1882.9|1883.7|1882.9|1883.2|1882.4|238
1656303000000|2022-06-27 04:10:00|||||||||78
1656303300000|2022-06-27 04:15:00|1883.2|1882.4|1884.2|1883.4|1884.2|1883.4|1882.7|1881.9|974
1656303600000|2022-06-27 04:20:00|1883.7|1882.9|1884.7|1883.9|1884.7|1883.9|1883.2|1882.4|406
1656303900000|2022-06-27 04:25:00|1884.2|1883.4|1884.7|1883.9|1884.7|1883.9|1884.2|1883.4|148
1656304200000|2022-06-27 04:30:00|1884.4|1883.6|1884.7|1883.9|1884.7|1883.9|1884.2|1883.4|326
1656304500000|2022-06-27 04:35:00|1884.2|1883.4|1885.2|1884.4|1885.2|1884.4|1884.2|1883.4|481
1656304800000|2022-06-27 04:40:00|1884.7|1883.9|1885.7|1884.9|1885.7|1884.9|1884.7|1883.9|167
1656305100000|2022-06-27 04:45:00|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|272
1656305400000|2022-06-27 04:50:00|1885.7|1884.9|1886.2|1885.4|1886.2|1885.4|1885.7|1884.9|472
1656305700000|2022-06-27 04:55:00|1886.7|1885.9|1885.7|1884.9|1886.7|1885.9|1885.7|1884.9|348
1656306000000|2022-06-27 05:00:00|1886.2|1885.4|1887.7|1886.9|1887.7|1886.9|1885.7|1884.9|1179
1656306300000|2022-06-27 05:05:00|1887.2|1886.4|1888.2|1887.4|1889.2|1888.4|1887.2|1886.4|481
1656306600000|2022-06-27 05:10:00|1888.7|1887.9|1887.2|1886.4|1888.7|1887.9|1887.2|1886.4|499
1656306900000|2022-06-27 05:15:00|1886.7|1885.9|1885.2|1884.4|1887.2|1886.4|1883.9|1883.1|1357
1656307200000|2022-06-27 05:20:00|1885.4|1884.6|1885.7|1884.9|1886.2|1885.4|1885.2|1884.4|655
1656307500000|2022-06-27 05:25:00|1886.2|1885.4|1884.7|1883.9|1886.2|1885.4|1884.2|1883.4|489
1656307800000|2022-06-27 05:30:00|1885.2|1884.4|1884.2|1883.4|1885.7|1884.9|1884.2|1883.4|442
1656308100000|2022-06-27 05:35:00|1884.7|1883.9|1883.7|1882.9|1884.7|1883.9|1883.2|1882.4|694
1656308400000|2022-06-27 05:40:00|1884.2|1883.4|1886.2|1885.4|1886.2|1885.4|1883.7|1882.9|1450
1656308700000|2022-06-27 05:45:00|1885.7|1884.9|1886.2|1885.4|1886.7|1885.9|1885.7|1884.9|405
1656309000000|2022-06-27 05:50:00|1886.7|1885.9|1885.2|1884.4|1886.7|1885.9|1885.2|1884.4|563
1656309300000|2022-06-27 05:55:00|1885.7|1884.9|1887.2|1886.4|1887.2|1886.4|1885.2|1884.4|2566
1656309600000|2022-06-27 06:00:00|1886.7|1885.9|1882.7|1881.9|1887.2|1886.4|1882.7|1881.9|3542
1656309900000|2022-06-27 06:05:00|1882.9|1882.1|1885|1883|1885.5|1883.9|1882.2|1881.4|726
1656310200000|2022-06-27 06:10:00|1884.8|1882.8|1883.4|1881.4|1885.9|1883.9|1883.1|1881.1|6
1656310500000|2022-06-27 06:15:00|1883.3|1881.3|1883.4|1881.4|1884.2|1882.2|1883.1|1881.1|575
1656310800000|2022-06-27 06:20:00|1883.3|1881.3|1883|1881|1884.1|1882.1|1882.7|1880.7|0
1656311100000|2022-06-27 06:25:00|1882.9|1880.9|1882.9|1880.9|1883.2|1881.2|1882.4|1880.4|0
1656311400000|2022-06-27 06:30:00|1882.8|1880.8|1882.9|1880.9|1883.5|1881.5|1882.5|1880.5|0
1656311700000|2022-06-27 06:35:00|1883|1881|1883.1|1881.1|1883.6|1881.6|1882.9|1880.9|0
1656312000000|2022-06-27 06:40:00|1883|1881|1882.9|1880.9|1883|1881|1882.5|1880.5|0
1656312300000|2022-06-27 06:45:00|1882.7|1880.7|1882.7|1880.7|1882.9|1880.9|1882.5|1880.5|0
1656312600000|2022-06-27 06:50:00|1882.9|1880.9|1883.2|1881.2|1883.2|1881.2|1882.3|1880.3|0
1656312900000|2022-06-27 06:55:00|1883.4|1881.4|1883.5|1881.5|1883.5|1881.5|1882.8|1880.8|0
1656313200000|2022-06-27 07:00:00|1883.2|1881.2|1885.5|1883.5|1885.8|1883.8|1882.5|1880.5|0
1656313500000|2022-06-27 07:05:00|1885.2|1883.2|1886.3|1884.3|1887|1885|1884.7|1882.7|0
1656313800000|2022-06-27 07:10:00|1886.5|1884.5|1886.6|1884.6|1887.6|1885.6|1885.7|1883.7|0
1656314100000|2022-06-27 07:15:00|1886.9|1884.9|1886.7|1884.7|1888.5|1886.5|1886.4|1884.4|0
1656314400000|2022-06-27 07:20:00|1886.4|1884.4|1888.2|1886.2|1888.5|1886.5|1886.4|1884.4|0
1656314700000|2022-06-27 07:25:00|1888|1886|1888.8|1886.8|1889.7|1887.7|1887.8|1885.8|0
1656315000000|2022-06-27 07:30:00|1888.9|1886.9|1892.9|1891.7|1892.9|1891.7|1887.9|1886.7|705
1656315300000|2022-06-27 07:35:00|1892.4|1891.2|1893.4|1892.2|1894.4|1893.2|1892.4|1891.2|631
1656315600000|2022-06-27 07:40:00|1893.6|1892.4|1892.4|1891.2|1893.9|1892.7|1891.9|1890.7|229
1656315900000|2022-06-27 07:45:00|1892.9|1891.7|1893.1|1891.9|1893.4|1892.2|1892.4|1891.2|238
1656316200000|2022-06-27 07:50:00|1892.9|1891.7|1894.4|1893.2|1894.4|1893.2|1892.9|1891.7|209
1656316500000|2022-06-27 07:55:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|78
1656316800000|2022-06-27 08:00:00|1895.1|1893.9|1895.9|1894.7|1896.9|1895.7|1894.9|1893.7|534
1656317100000|2022-06-27 08:05:00|1896.4|1895.2|1895.9|1894.7|1896.9|1895.7|1895.9|1894.7|74
1656317400000|2022-06-27 08:10:00|1895.6|1894.4|1896.9|1895.7|1896.9|1895.7|1895.6|1894.4|166
1656317700000|2022-06-27 08:15:00|1896.6|1895.4|1896.6|1895.4|1897.4|1896.2|1896.4|1895.2|300
1656318000000|2022-06-27 08:20:00|1896.9|1895.7|1895.4|1894.2|1896.9|1895.7|1895.4|1894.2|43
1656318300000|2022-06-27 08:25:00|1895.9|1894.7|1895.4|1894.2|1895.9|1894.7|1895.4|1894.2|46
1656318600000|2022-06-27 08:30:00|1894.9|1893.7|1894.4|1893.2|1895.4|1894.2|1893.9|1892.7|58
1656318900000|2022-06-27 08:35:00|1894.1|1892.9|1891.9|1890.7|1894.1|1892.9|1891.4|1890.2|169
1656319200000|2022-06-27 08:40:00|1891.6|1890.4|1892.4|1891.2|1892.9|1891.7|1891.4|1890.2|60
1656319500000|2022-06-27 08:45:00|1891.9|1890.7|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|49
1656319800000|2022-06-27 08:50:00|1892.1|1890.9|1890.1|1888.9|1892.4|1891.2|1889.9|1888.7|61
1656320100000|2022-06-27 08:55:00|1889.9|1888.7|1890.9|1889.7|1890.9|1889.7|1889.9|1888.7|56
1656320400000|2022-06-27 09:00:00|1891.1|1889.9|1890.4|1889.2|1891.1|1889.9|1890.4|1889.2|74
1656320700000|2022-06-27 09:05:00|1889.9|1888.7|1889.9|1888.7|1890.4|1889.2|1888.9|1887.7|61
1656321000000|2022-06-27 09:10:00|1890.4|1889.2|1890.9|1889.7|1891.6|1890.4|1890.4|1889.2|50
1656321300000|2022-06-27 09:15:00|1891.4|1890.2|1892.4|1891.2|1892.4|1891.2|1890.9|1889.7|78
1656321600000|2022-06-27 09:20:00|1892.1|1890.9|1892.4|1891.2|1892.9|1891.7|1891.9|1890.7|55
1656321900000|2022-06-27 09:25:00|1892.1|1890.9|1892.4|1891.2|1892.4|1891.2|1891.9|1890.7|29
1656322200000|2022-06-27 09:30:00|1891.9|1890.7|1890.9|1889.7|1892.4|1891.2|1890.9|1889.7|39
1656322500000|2022-06-27 09:35:00|1891.4|1890.2|1890.9|1889.7|1891.4|1890.2|1890.4|1889.2|48
1656322800000|2022-06-27 09:40:00|1890.4|1889.2|1890.9|1889.7|1890.9|1889.7|1890.4|1889.2|12
1656323100000|2022-06-27 09:45:00|1891.1|1889.9|1890.9|1889.7|1891.4|1890.2|1890.9|1889.7|38
1656323400000|2022-06-27 09:50:00|1890.4|1889.2|1890.4|1889.2|1891.4|1890.2|1890.4|1889.2|20
1656323700000|2022-06-27 09:55:00|1890.6|1889.4|1890.9|1889.7|1891.4|1890.2|1890.4|1889.2|19
1656324000000|2022-06-27 10:00:00|1891.4|1890.2|1890.9|1889.7|1891.4|1890.2|1890.4|1889.2|36
1656324300000|2022-06-27 10:05:00|1890.6|1889.4|1889.9|1888.7|1890.6|1889.4|1889.9|1888.7|30
1656324600000|2022-06-27 10:10:00|1890.1|1888.9|1889.4|1888.2|1890.4|1889.2|1889.4|1888.2|62
1656324900000|2022-06-27 10:15:00|1889.6|1888.4|1890.9|1889.7|1890.9|1889.7|1889.4|1888.2|39
1656325200000|2022-06-27 10:20:00|1890.6|1889.4|1890.4|1889.2|1890.9|1889.7|1890.4|1889.2|32
1656325500000|2022-06-27 10:25:00|1890.6|1889.4|1889.4|1888.2|1890.6|1889.4|1888.4|1887.2|99
1656325800000|2022-06-27 10:30:00|1889.6|1888.4|1890.4|1889.2|1890.4|1889.2|1889.4|1888.2|22
1656326100000|2022-06-27 10:35:00|1890.1|1888.9|1889.9|1888.7|1890.4|1889.2|1889.4|1888.2|18
1656326400000|2022-06-27 10:40:00|1890.1|1888.9|1890.1|1888.9|1890.4|1889.2|1889.4|1888.2|59
1656326700000|2022-06-27 10:45:00|1889.9|1888.7|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|18
1656327000000|2022-06-27 10:50:00|1889.1|1887.9|1889.9|1888.7|1889.9|1888.7|1889.1|1887.9|56
1656327300000|2022-06-27 10:55:00|1890.4|1889.2|1890.4|1889.2|1890.9|1889.7|1889.9|1888.7|72
1656327600000|2022-06-27 11:00:00|1890.1|1888.9|1891.4|1890.2|1891.9|1890.7|1889.9|1888.7|245
1656327900000|2022-06-27 11:05:00|1891.6|1890.4|1891.4|1890.2|1891.9|1890.7|1890.9|1889.7|103
1656328200000|2022-06-27 11:10:00|1890.9|1889.7|1891.4|1890.2|1891.4|1890.2|1890.9|1889.7|65
1656328500000|2022-06-27 11:15:00|1891.9|1890.7|1891.6|1890.4|1891.9|1890.7|1890.9|1889.7|183
1656328800000|2022-06-27 11:20:00|1891.9|1890.7|1890.9|1889.7|1891.9|1890.7|1890.9|1889.7|55
1656329100000|2022-06-27 11:25:00|1890.6|1889.4|1889.4|1888.2|1890.6|1889.4|1888.9|1887.7|242
1656329400000|2022-06-27 11:30:00|1888.9|1887.7|1889.4|1888.2|1889.6|1888.4|1888.9|1887.7|271
1656329700000|2022-06-27 11:35:00|1889.9|1888.7|1889.1|1887.9|1889.9|1888.7|1888.9|1887.7|145
1656330000000|2022-06-27 11:40:00|1889.4|1888.2|1889.4|1888.2|1889.4|1888.2|1888.9|1887.7|128
1656330300000|2022-06-27 11:45:00|1888.9|1887.7|1889.9|1888.7|1889.9|1888.7|1888.9|1887.7|32
1656330600000|2022-06-27 11:50:00|1890.4|1889.2|1889.4|1888.2|1890.4|1889.2|1889.4|1888.2|54
1656330900000|2022-06-27 11:55:00|1889.6|1888.4|1887.9|1886.7|1889.6|1888.4|1887.9|1886.7|332
1656331200000|2022-06-27 12:00:00|1887.4|1886.2|1887.4|1886.2|1887.9|1886.7|1887.4|1886.2|418
1656331500000|2022-06-27 12:05:00|1886.9|1885.7|1886.9|1885.7|1888.4|1887.2|1886.9|1885.7|180
1656331800000|2022-06-27 12:10:00|1887.1|1885.9|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|47
1656332100000|2022-06-27 12:15:00|1887.6|1886.4|1887.9|1886.7|1888.4|1887.2|1887.4|1886.2|22
1656332400000|2022-06-27 12:20:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1887.1|1885.9|5
1656332700000|2022-06-27 12:25:00|1886.9|1885.7|1885.9|1884.7|1887.4|1886.2|1885.9|1884.7|21
1656333000000|2022-06-27 12:30:00|1886.1|1884.9|1884.9|1883.7|1886.4|1885.2|1884.4|1883.2|70
1656333300000|2022-06-27 12:35:00|1884.6|1883.4|1885.9|1884.7|1885.9|1884.7|1884.6|1883.4|33
1656333600000|2022-06-27 12:40:00|1886.4|1885.2|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|8
1656333900000|2022-06-27 12:45:00|1887.4|1886.2|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|11
1656334200000|2022-06-27 12:50:00|1887.1|1885.9|1885.9|1884.7|1887.4|1886.2|1885.9|1884.7|38
1656334500000|2022-06-27 12:55:00|1886.1|1884.9|1886.9|1885.7|1886.9|1885.7|1885.9|1884.7|48
1656334800000|2022-06-27 13:00:00|1887.4|1886.2|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|65
1656335100000|2022-06-27 13:05:00|1886.6|1885.4|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|20
1656335400000|2022-06-27 13:10:00|1886.6|1885.4|1886.9|1885.7|1886.9|1885.7|1886.1|1884.9|17
1656335700000|2022-06-27 13:15:00|1886.6|1885.4|1886.9|1885.7|1887.9|1886.7|1886.4|1885.2|17
1656336000000|2022-06-27 13:20:00|1887.4|1886.2|1886.9|1885.7|1887.9|1886.7|1886.4|1885.2|64
1656336300000|2022-06-27 13:25:00|1886.6|1885.4|1886.9|1885.7|1887.9|1886.7|1886.4|1885.2|71
1656336600000|2022-06-27 13:30:00|1887.4|1886.2|1882.9|1881.7|1887.4|1886.2|1882.4|1881.2|344
1656336900000|2022-06-27 13:35:00|1882.4|1881.2|1882.4|1881.2|1882.9|1881.7|1879.9|1878.7|398
1656337200000|2022-06-27 13:40:00|1881.9|1880.7|1879.4|1878.2|1882.4|1881.2|1878.9|1877.7|338
1656337500000|2022-06-27 13:45:00|1878.9|1877.7|1877.9|1876.7|1879.4|1878.2|1876.9|1875.7|341
1656337800000|2022-06-27 13:50:00|1877.4|1876.2|1880.4|1879.2|1880.9|1879.7|1877.4|1876.2|271
1656338100000|2022-06-27 13:55:00|1880.9|1879.7|1879.1|1877.9|1880.9|1879.7|1878.9|1877.7|109
1656338400000|2022-06-27 14:00:00|1879.4|1878.2|1883.4|1882.2|1883.9|1882.7|1879.4|1878.2|281
1656338700000|2022-06-27 14:05:00|1883.9|1882.7|1881.4|1880.2|1883.9|1882.7|1879.9|1878.7|247
1656339000000|2022-06-27 14:10:00|1881.6|1880.4|1879.9|1878.7|1881.9|1880.7|1879.4|1878.2|184
1656339300000|2022-06-27 14:15:00|1880.1|1878.9|1879.9|1878.7|1880.9|1879.7|1878.4|1877.2|299
1656339600000|2022-06-27 14:20:00|1880.4|1879.2|1879.4|1878.2|1881.9|1880.7|1878.9|1877.7|280
1656339900000|2022-06-27 14:25:00|1879.1|1877.9|1879.4|1878.2|1880.1|1878.9|1877.9|1876.7|261
1656340200000|2022-06-27 14:30:00|1879.1|1877.9|1881.9|1880.7|1881.9|1880.7|1878.9|1877.7|101
1656340500000|2022-06-27 14:35:00|1881.4|1880.2|1882.4|1881.2|1882.4|1881.2|1880.4|1879.2|110
1656340800000|2022-06-27 14:40:00|1882.1|1880.9|1884.4|1883.2|1884.4|1883.2|1881.9|1880.7|218
1656341100000|2022-06-27 14:45:00|1883.9|1882.7|1884.9|1883.7|1884.9|1883.7|1882.9|1881.7|167
1656341400000|2022-06-27 14:50:00|1885.1|1883.9|1885.4|1884.2|1885.9|1884.7|1884.9|1883.7|426
1656341700000|2022-06-27 14:55:00|1885.9|1884.7|1885.9|1884.7|1886.4|1885.2|1885.4|1884.2|148
1656342000000|2022-06-27 15:00:00|1886.1|1884.9|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|195
1656342300000|2022-06-27 15:05:00|1884.9|1883.7|1883.9|1882.7|1885.4|1884.2|1883.9|1882.7|181
1656342600000|2022-06-27 15:10:00|1883.4|1882.2|1883.9|1882.7|1884.9|1883.7|1883.4|1882.2|118
1656342900000|2022-06-27 15:15:00|1883.6|1882.4|1884.4|1883.2|1884.9|1883.7|1882.9|1881.7|109
1656343200000|2022-06-27 15:20:00|1884.1|1882.9|1885.9|1884.7|1885.9|1884.7|1883.9|1882.7|115
1656343500000|2022-06-27 15:25:00|1886.4|1885.2|1886.4|1885.2|1886.9|1885.7|1885.9|1884.7|201
1656343800000|2022-06-27 15:30:00|1886.9|1885.7|1884.4|1883.2|1886.9|1885.7|1884.4|1883.2|166
1656344100000|2022-06-27 15:35:00|1884.6|1883.4|1884.6|1883.4|1885.9|1884.7|1883.9|1882.7|572
1656344400000|2022-06-27 15:40:00|1884.9|1883.7|1885.9|1884.7|1886.4|1885.2|1884.4|1883.2|98
1656344700000|2022-06-27 15:45:00|1886.1|1884.9|1885.4|1884.2|1886.9|1885.7|1885.4|1884.2|66
1656345000000|2022-06-27 15:50:00|1884.9|1883.7|1885.4|1884.2|1885.4|1884.2|1884.6|1883.4|27
1656345300000|2022-06-27 15:55:00|1884.9|1883.7|1885.9|1884.7|1885.9|1884.7|1884.4|1883.2|60
1656345600000|2022-06-27 16:00:00|1885.4|1884.2|1884.4|1883.2|1885.9|1884.7|1883.6|1882.4|98
1656345900000|2022-06-27 16:05:00|1883.9|1882.7|1883.4|1882.2|1884.4|1883.2|1882.9|1881.7|111
1656346200000|2022-06-27 16:10:00|1883.1|1881.9|1883.9|1882.7|1884.9|1883.7|1882.9|1881.7|66
1656346500000|2022-06-27 16:15:00|1884.1|1882.9|1884.4|1883.2|1884.9|1883.7|1882.9|1881.7|35
1656346800000|2022-06-27 16:20:00|1884.6|1883.4|1883.4|1882.2|1884.9|1883.7|1882.9|1881.7|26
1656347100000|2022-06-27 16:25:00|1883.1|1881.9|1882.4|1881.2|1883.4|1882.2|1881.9|1880.7|44
1656347400000|2022-06-27 16:30:00|1882.1|1880.9|1881.6|1880.4|1882.1|1880.9|1880.9|1879.7|33
1656347700000|2022-06-27 16:35:00|1881.4|1880.2|1882.4|1881.2|1882.9|1881.7|1880.9|1879.7|75
1656348000000|2022-06-27 16:40:00|1882.6|1881.4|1883.9|1882.7|1883.9|1882.7|1882.4|1881.2|37
1656348300000|2022-06-27 16:45:00|1884.1|1882.9|1884.4|1883.2|1884.9|1883.7|1883.4|1882.2|34
1656348600000|2022-06-27 16:50:00|1883.9|1882.7|1884.4|1883.2|1884.9|1883.7|1883.9|1882.7|76
1656348900000|2022-06-27 16:55:00|1884.6|1883.4|1884.4|1883.2|1884.6|1883.4|1883.4|1882.2|64
1656349200000|2022-06-27 17:00:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1882.4|1881.2|91
1656349500000|2022-06-27 17:05:00|1882.6|1881.4|1882.9|1881.7|1882.9|1881.7|1881.4|1880.2|89
1656349800000|2022-06-27 17:10:00|1883.4|1882.2|1883.9|1882.7|1884.4|1883.2|1882.9|1881.7|29
1656350100000|2022-06-27 17:15:00|1883.4|1882.2|1883.9|1882.7|1883.9|1882.7|1882.9|1881.7|36
1656350400000|2022-06-27 17:20:00|1884.4|1883.2|1883.9|1882.7|1884.4|1883.2|1882.9|1881.7|39
1656350700000|2022-06-27 17:25:00|1883.4|1882.2|1883.4|1882.2|1883.9|1882.7|1882.9|1881.7|10
1656351000000|2022-06-27 17:30:00|1882.9|1881.7|1882.4|1881.2|1883.4|1882.2|1881.9|1880.7|16
1656351300000|2022-06-27 17:35:00|1881.9|1880.7|1882.9|1881.7|1882.9|1881.7|1881.9|1880.7|24
1656351600000|2022-06-27 17:40:00|1882.6|1881.4|1881.6|1880.4|1882.9|1881.7|1881.4|1880.2|29
1656351900000|2022-06-27 17:45:00|1881.9|1880.7|1880.9|1879.7|1881.9|1880.7|1880.4|1879.2|37
1656352200000|2022-06-27 17:50:00|1881.4|1880.2|1881.9|1880.7|1882.1|1880.9|1880.9|1879.7|39
1656352500000|2022-06-27 17:55:00|1881.6|1880.4|1881.4|1880.2|1881.9|1880.7|1880.9|1879.7|38
1656352800000|2022-06-27 18:00:00|1880.9|1879.7|1881.9|1880.7|1881.9|1880.7|1880.1|1878.9|87
1656353100000|2022-06-27 18:05:00|1881.6|1880.4|1881.4|1880.2|1881.9|1880.7|1880.9|1879.7|21
1656353400000|2022-06-27 18:10:00|1881.6|1880.4|1881.9|1880.7|1882.9|1881.7|1881.4|1880.2|38
1656353700000|2022-06-27 18:15:00|1882.1|1880.9|1882.9|1881.7|1882.9|1881.7|1881.9|1880.7|13
1656354000000|2022-06-27 18:20:00|1882.4|1881.2|1882.9|1881.7|1882.9|1881.7|1882.4|1881.2|18
1656354300000|2022-06-27 18:25:00|1882.6|1881.4|1882.4|1881.2|1882.9|1881.7|1881.4|1880.2|12
1656354600000|2022-06-27 18:30:00|1881.9|1880.7|1882.9|1881.7|1882.9|1881.7|1881.4|1880.2|31
1656354900000|2022-06-27 18:35:00|1883.4|1882.2|1883.9|1882.7|1883.9|1882.7|1882.9|1881.7|81
1656355200000|2022-06-27 18:40:00|1883.4|1882.2|1883.4|1882.2|1883.9|1882.7|1882.9|1881.7|38
1656355500000|2022-06-27 18:45:00|1882.9|1881.7|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|49
1656355800000|2022-06-27 18:50:00|1883.9|1882.7|1883.1|1881.9|1883.9|1882.7|1882.9|1881.7|29
1656356100000|2022-06-27 18:55:00|1882.9|1881.7|1882.9|1881.7|1883.4|1882.2|1882.4|1881.2|22
1656356400000|2022-06-27 19:00:00|1882.6|1881.4|1880.4|1879.2|1882.9|1881.7|1879.9|1878.7|94
1656356700000|2022-06-27 19:05:00|1880.1|1878.9|1881.9|1880.7|1881.9|1880.7|1879.4|1878.2|49
1656357000000|2022-06-27 19:10:00|1881.6|1880.4|1883.4|1882.2|1883.4|1882.2|1881.4|1880.2|66
1656357300000|2022-06-27 19:15:00|1883.6|1882.4|1882.9|1881.7|1883.9|1882.7|1882.4|1881.2|109
1656357600000|2022-06-27 19:20:00|1883.4|1882.2|1882.4|1881.2|1883.4|1882.2|1882.1|1880.9|51
1656357900000|2022-06-27 19:25:00|1882.6|1881.4|1882.4|1881.2|1883.4|1882.2|1881.9|1880.7|153
1656358200000|2022-06-27 19:30:00|1881.9|1880.7|1881.9|1880.7|1882.4|1881.2|1881.9|1880.7|101
1656358500000|2022-06-27 19:35:00|1881.6|1880.4|1880.9|1879.7|1881.9|1880.7|1880.4|1879.2|144
1656358800000|2022-06-27 19:40:00|1881.4|1880.2|1882.9|1881.7|1882.9|1881.7|1880.9|1879.7|104
1656359100000|2022-06-27 19:45:00|1883.4|1882.2|1883.4|1882.2|1883.9|1882.7|1882.4|1881.2|171
1656359400000|2022-06-27 19:50:00|1882.9|1881.7|1880.4|1879.2|1882.9|1881.7|1879.9|1878.7|291
1656359700000|2022-06-27 19:55:00|1880.9|1879.7|1881.4|1880.2|1881.6|1880.4|1879.9|1878.7|91
1656360000000|2022-06-27 20:00:00|1881.9|1880.7|1882.9|1881.7|1882.9|1881.7|1881.9|1880.7|64
1656360300000|2022-06-27 20:05:00|1882.6|1881.4|1882.9|1881.7|1883.4|1882.2|1882.6|1881.4|27
1656360600000|2022-06-27 20:10:00|1882.4|1881.2|1882.9|1881.7|1882.9|1881.7|1882.4|1881.2|9
1656360900000|2022-06-27 20:15:00|1883.4|1882.2|1882.9|1881.7|1883.4|1882.2|1882.9|1881.7|2
1656361200000|2022-06-27 20:20:00|1883.1|1881.9|1883.9|1882.7|1883.9|1882.7|1883.1|1881.9|2
1656361500000|2022-06-27 20:25:00|1883.4|1882.2|1882.4|1881.2|1883.4|1882.2|1882.4|1881.2|4
1656361800000|2022-06-27 20:30:00|1881.9|1880.7|1881.9|1880.7|1881.9|1880.7|1881.9|1880.7|2
1656362100000|2022-06-27 20:35:00|1882.4|1881.2|1882.4|1881.2|1882.4|1881.2|1881.9|1880.7|10
1656362400000|2022-06-27 20:40:00|1882.1|1880.9|1882.1|1880.9|1882.4|1881.2|1882.1|1880.9|0
1656362700000|2022-06-27 20:45:00|1882.4|1881.2|1881.9|1880.7|1882.6|1881.4|1881.9|1880.7|36
1656363000000|2022-06-27 20:50:00|1882.4|1881.2|1882.6|1880.6|1882.6|1881.4|1882.1|1880.5|18
1656363300000|2022-06-27 20:55:00|1882.5|1880.5|1881.5|1879.5|1882.6|1880.6|1881.5|1879.5|0
1656363600000|2022-06-27 21:00:00|1881.6|1879.6|1881.8|1879.8|1881.8|1879.8|1881.5|1879.5|4
1656363900000|2022-06-27 21:05:00|1881.9|1879.9|1881.9|1879.9|1881.9|1879.9|1881.8|1879.8|0
1656364200000|2022-06-27 21:10:00|1881.8|1879.8|1881.8|1879.8|1881.9|1879.9|1881.8|1879.8|0
1656364500000|2022-06-27 21:15:00|1881.9|1879.9|1881.8|1879.8|1881.9|1879.9|1881.8|1879.8|0
1656364800000|2022-06-27 21:20:00|1881.7|1879.7|1881.8|1879.8|1881.8|1879.8|1881.7|1879.7|0
1656365100000|2022-06-27 21:25:00|1881.7|1879.7|1881.7|1879.7|1881.7|1879.7|1881.7|1879.7|0
1656365700000|2022-06-27 21:35:00|1881.6|1879.6|1881.4|1879.4|1881.7|1879.7|1881.3|1879.3|0
1656366000000|2022-06-27 21:40:00|1881.3|1879.3|1881|1879|1881.3|1879.3|1881|1879|0
1656366300000|2022-06-27 21:45:00|1881.1|1879.1|1881.3|1879.3|1881.3|1879.3|1881|1879|0
1656366600000|2022-06-27 21:50:00|1881.2|1879.2|1881.3|1879.3|1881.4|1879.4|1881.2|1879.2|0
1656366900000|2022-06-27 21:55:00|1881.4|1879.4|1881.4|1879.4|1881.6|1879.6|1881.3|1879.3|0
1656367200000|2022-06-27 22:00:00|1882|1880|1880.6|1878.6|1882.4|1880.4|1880.2|1878.2|0
1656367500000|2022-06-27 22:05:00|1880.4|1878.4|1880.5|1878.5|1880.7|1878.7|1880.4|1878.4|0
1656367800000|2022-06-27 22:10:00|1880.4|1878.4|1880.3|1878.3|1880.5|1878.5|1880.3|1878.3|0
1656368100000|2022-06-27 22:15:00|1880.5|1878.5|1880.5|1878.5|1880.6|1878.6|1880.4|1878.4|0
1656368400000|2022-06-27 22:20:00|1880.6|1878.6|1880.2|1878.2|1880.6|1878.6|1880.2|1878.2|0
1656368700000|2022-06-27 22:25:00|1879.9|1877.9|1880.6|1878.6|1880.6|1878.6|1879.9|1877.9|0
1656369000000|2022-06-27 22:30:00|1880.5|1878.5|1880.6|1878.6|1880.6|1878.6|1880.5|1878.5|0
1656369300000|2022-06-27 22:35:00|1880.7|1878.7|1881|1879|1881|1879|1880.7|1878.7|0
1656369600000|2022-06-27 22:40:00|1880.9|1878.9|1880.9|1878.9|1880.9|1878.9|1880.8|1878.8|0
1656369900000|2022-06-27 22:45:00|1881|1879|1881.2|1879.2|1881.3|1879.3|1881|1879|0
1656370200000|2022-06-27 22:50:00|1881.1|1879.1|1881.2|1879.2|1881.2|1879.2|1881.1|1879.1|0
1656370500000|2022-06-27 22:55:00|1881.3|1879.3|1881.2|1879.2|1881.4|1879.4|1881.2|1879.2|0
1656370800000|2022-06-27 23:00:00|1881.3|1879.3|1881.1|1879.1|1881.4|1879.4|1880.1|1878.1|0
1656371100000|2022-06-27 23:05:00|1881|1879|1880.8|1878.8|1881.1|1879.1|1880.6|1878.6|0
1656371400000|2022-06-27 23:10:00|1881|1879|1880.8|1878.8|1881.1|1879.1|1880.6|1878.6|0
1656371700000|2022-06-27 23:15:00|1880.6|1878.6|1880.8|1878.8|1880.9|1878.9|1880.3|1878.3|0
1656372000000|2022-06-27 23:20:00|1880.6|1878.6|1880.6|1878.6|1881.1|1879.1|1880.6|1878.6|0
1656372300000|2022-06-27 23:25:00|1880.8|1878.8|1881.4|1879.4|1881.8|1879.8|1880.8|1878.8|0
1656372600000|2022-06-27 23:30:00|1881.8|1879.8|1880.2|1878.2|1882.1|1880.1|1880|1878|0
1656372900000|2022-06-27 23:35:00|1880.1|1878.1|1879.1|1877.1|1880.2|1878.2|1879.1|1877.1|0
1656373200000|2022-06-27 23:40:00|1878.8|1876.8|1878.6|1876.6|1880.3|1878.3|1878.5|1876.5|0
1656373500000|2022-06-27 23:45:00|1878.8|1876.8|1884.4|1883.2|1885.4|1884.2|1878.8|1876.8|1152
1656373800000|2022-06-27 23:50:00|1883.9|1882.7|1883.9|1882.7|1884.9|1883.7|1883.4|1882.2|700
1656374100000|2022-06-27 23:55:00|1883.4|1882.2|1885.4|1884.2|1886.4|1885.2|1882.9|1881.7|835
1656374400000|2022-06-28 00:00:00|1885.2|1884.4|1893.2|1892.4|1893.2|1892.4|1885.2|1884.4|2425
1656374700000|2022-06-28 00:05:00|1892.7|1891.9|1893.7|1892.9|1895.2|1894.4|1891.7|1890.9|1176
1656375000000|2022-06-28 00:10:00|1893.4|1892.6|1891.2|1890.4|1894.2|1893.4|1889.7|1888.9|921
1656375300000|2022-06-28 00:15:00|1891.7|1890.9|1892.7|1891.9|1893.7|1892.9|1891.7|1890.9|534
1656375600000|2022-06-28 00:20:00|1892.2|1891.4|1894.2|1893.4|1894.7|1893.9|1891.7|1890.9|861
1656375900000|2022-06-28 00:25:00|1894.7|1893.9|1894.7|1893.9|1895.2|1894.4|1893.7|1892.9|444
1656376200000|2022-06-28 00:30:00|1894.2|1893.4|1895.7|1894.9|1895.7|1894.9|1893.7|1892.9|369
1656376500000|2022-06-28 00:35:00|1896.2|1895.4|1896.2|1895.4|1896.2|1895.4|1894.7|1893.9|378
1656376800000|2022-06-28 00:40:00|1896.7|1895.9|1896.7|1895.9|1897.2|1896.4|1896.2|1895.4|445
1656377100000|2022-06-28 00:45:00|1896.2|1895.4|1896.7|1895.9|1896.9|1896.1|1894.7|1893.9|669
1656377400000|2022-06-28 00:50:00|1896.2|1895.4|1895.7|1894.9|1896.7|1895.9|1894.2|1893.4|469
1656377700000|2022-06-28 00:55:00|1895.4|1894.6|1898.2|1897.4|1898.2|1897.4|1895.2|1894.4|429
1656378000000|2022-06-28 01:00:00|1898.7|1897.9|1899.7|1898.9|1899.7|1898.9|1898.2|1897.4|562
1656378300000|2022-06-28 01:05:00|1899.4|1898.6|1898.7|1897.9|1899.7|1898.9|1897.9|1897.1|442
1656378600000|2022-06-28 01:10:00|1899.2|1898.4|1899.9|1899.1|1900.2|1899.4|1898.7|1897.9|329
1656378900000|2022-06-28 01:15:00|1899.7|1898.9|1900.2|1899.4|1900.7|1899.9|1899.7|1898.9|505
1656379200000|2022-06-28 01:20:00|1899.7|1898.9|1899.2|1898.4|1899.7|1898.9|1898.7|1897.9|514
1656379500000|2022-06-28 01:25:00|1898.7|1897.9|1896.7|1895.9|1899.2|1898.4|1895.7|1894.9|549
1656379800000|2022-06-28 01:30:00|1896.2|1895.4|1898.7|1897.9|1899.2|1898.4|1896.2|1895.4|621
1656380100000|2022-06-28 01:35:00|1898.2|1897.4|1900.2|1899.4|1900.7|1899.9|1898.2|1897.4|367
1656380400000|2022-06-28 01:40:00|1900.4|1899.6|1896.7|1895.9|1900.4|1899.6|1896.7|1895.9|357
1656380700000|2022-06-28 01:45:00|1896.2|1895.4|1893.7|1892.9|1896.2|1895.4|1893.2|1892.4|1069
1656381000000|2022-06-28 01:50:00|1893.2|1892.4|1892.2|1891.4|1895.2|1894.4|1892.2|1891.4|615
1656381300000|2022-06-28 01:55:00|1892.7|1891.9|1889.2|1888.4|1892.7|1891.9|1888.7|1887.9|894
1656381600000|2022-06-28 02:00:00|1889.7|1888.9|1891.7|1890.9|1891.7|1890.9|1889.7|1888.9|535
1656381900000|2022-06-28 02:05:00|1892.2|1891.4|1892.7|1891.9|1892.7|1891.9|1891.2|1890.4|236
1656382200000|2022-06-28 02:10:00|1892.2|1891.4|1891.2|1890.4|1892.7|1891.9|1891.2|1890.4|231
1656382500000|2022-06-28 02:15:00|1891.7|1890.9|1891.7|1890.9|1892.2|1891.4|1891.2|1890.4|286
1656382800000|2022-06-28 02:20:00|1891.2|1890.4|1891.2|1890.4|1891.2|1890.4|1890.2|1889.4|211
1656383100000|2022-06-28 02:25:00|1890.7|1889.9|1890.2|1889.4|1891.2|1890.4|1889.2|1888.4|405
1656383400000|2022-06-28 02:30:00|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|1888.7|1887.9|395
1656383700000|2022-06-28 02:35:00|1890.2|1889.4|1889.7|1888.9|1890.7|1889.9|1889.7|1888.9|87
1656384000000|2022-06-28 02:40:00|1890.2|1889.4|1889.7|1888.9|1890.7|1889.9|1889.7|1888.9|104
1656384300000|2022-06-28 02:45:00|1890.2|1889.4|1890.7|1889.9|1890.7|1889.9|1889.7|1888.9|68
1656384600000|2022-06-28 02:50:00|1891.2|1890.4|1890.7|1889.9|1891.2|1890.4|1890.7|1889.9|62
1656384900000|2022-06-28 02:55:00|1890.2|1889.4|1890.2|1889.4|1890.7|1889.9|1890.2|1889.4|69
1656385200000|2022-06-28 03:00:00|1889.7|1888.9|1890.7|1889.9|1890.7|1889.9|1889.7|1888.9|140
1656385500000|2022-06-28 03:05:00|1890.9|1890.1|1892.7|1891.9|1892.7|1891.9|1890.9|1890.1|240
1656385800000|2022-06-28 03:10:00|1892.2|1891.4|1892.7|1891.9|1892.7|1891.9|1891.7|1890.9|107
1656386100000|2022-06-28 03:15:00|1892.4|1891.6|1892.7|1891.9|1892.7|1891.9|1891.7|1890.9|97
1656386400000|2022-06-28 03:20:00|1892.4|1891.6|1891.7|1890.9|1892.4|1891.6|1891.2|1890.4|123
1656386700000|2022-06-28 03:25:00|1892.2|1891.4|1892.7|1891.9|1893.2|1892.4|1892.2|1891.4|179
1656387000000|2022-06-28 03:30:00|1893.2|1892.4|1895.2|1894.4|1895.7|1894.9|1893.2|1892.4|895
1656387300000|2022-06-28 03:35:00|1894.7|1893.9|1894.7|1893.9|1895.2|1894.4|1893.7|1892.9|207
1656387600000|2022-06-28 03:40:00|1895.2|1894.4|1895.2|1894.4|1895.2|1894.4|1894.7|1893.9|198
1656387900000|2022-06-28 03:45:00|1895.7|1894.9|1895.7|1894.9|1895.7|1894.9|1895.2|1894.4|185
1656388200000|2022-06-28 03:50:00|1896.2|1895.4|1896.2|1895.4|1896.2|1895.4|1895.2|1894.4|292
1656388500000|2022-06-28 03:55:00|1895.7|1894.9|1896.2|1895.4|1896.7|1895.9|1895.7|1894.9|284
1656388800000|2022-06-28 04:00:00|1896.7|1895.9|1898.2|1897.4|1898.2|1897.4|1896.7|1895.9|388
1656389100000|2022-06-28 04:05:00|1898.7|1897.9|1898.2|1897.4|1898.7|1897.9|1897.7|1896.9|329
1656389400000|2022-06-28 04:10:00|1898.7|1897.9|1898.7|1897.9|1898.7|1897.9|1898.7|1897.9|198
1656389700000|2022-06-28 04:15:00|1898.2|1897.4|1897.7|1896.9|1898.7|1897.9|1897.7|1896.9|393
1656390000000|2022-06-28 04:20:00|1898.2|1897.4|1899.2|1898.4|1899.2|1898.4|1898.2|1897.4|417
1656390300000|2022-06-28 04:25:00|1898.9|1898.1|1899.7|1898.9|1899.7|1898.9|1898.9|1898.1|397
1656390600000|2022-06-28 04:30:00|1900.2|1899.4|1902.2|1901.4|1902.2|1901.4|1900.2|1899.4|829
1656390900000|2022-06-28 04:35:00|1901.7|1900.9|1901.2|1900.4|1902.2|1901.4|1901.2|1900.4|445
1656391200000|2022-06-28 04:40:00|1900.7|1899.9|1898.7|1897.9|1900.7|1899.9|1898.2|1897.4|961
1656391500000|2022-06-28 04:45:00|1899.2|1898.4|1899.2|1898.4|1899.7|1898.9|1898.7|1897.9|361
1656391800000|2022-06-28 04:50:00|1898.7|1897.9|1898.7|1897.9|1899.2|1898.4|1898.2|1897.4|281
1656392100000|2022-06-28 04:55:00|1899.2|1898.4|1899.2|1898.4|1899.2|1898.4|1898.7|1897.9|350
1656392400000|2022-06-28 05:00:00|1899.7|1898.9|1900.2|1899.4|1900.7|1899.9|1899.7|1898.9|604
1656392700000|2022-06-28 05:05:00|1899.7|1898.9|1901.2|1900.4|1901.2|1900.4|1899.7|1898.9|535
1656393000000|2022-06-28 05:10:00|1901.7|1900.9|1901.2|1900.4|1901.7|1900.9|1901.2|1900.4|527
1656393300000|2022-06-28 05:15:00|1900.7|1899.9|1900.7|1899.9|1901.2|1900.4|1900.7|1899.9|359
1656393600000|2022-06-28 05:20:00|1900.2|1899.4|1900.2|1899.4|1900.2|1899.4|1899.7|1898.9|193
1656393900000|2022-06-28 05:25:00|1899.7|1898.9|1900.2|1899.4|1900.2|1899.4|1899.2|1898.4|430
1656394200000|2022-06-28 05:30:00|1899.7|1898.9|1901.2|1900.4|1901.2|1900.4|1899.7|1898.9|399
1656394500000|2022-06-28 05:35:00|1901.7|1900.9|1901.7|1900.9|1901.7|1900.9|1900.7|1899.9|551
1656394800000|2022-06-28 05:40:00|1901.2|1900.4|1902.2|1901.4|1902.2|1901.4|1901.2|1900.4|471
1656395100000|2022-06-28 05:45:00|1901.7|1900.9|1902.7|1901.9|1902.7|1901.9|1901.7|1900.9|612
1656395400000|2022-06-28 05:50:00|1903.2|1902.4|1902.2|1901.4|1903.2|1902.4|1902.2|1901.4|725
1656395700000|2022-06-28 05:55:00|1902.7|1901.9|1904.7|1903.9|1904.7|1903.9|1902.2|1901.4|4483
1656396000000|2022-06-28 06:00:00|1902|1901.2|1903.5|1902.7|1904|1903.2|1902|1901.2|5554
1656396300000|2022-06-28 06:05:00|1903|1902.2|1906.9|1904.9|1906.9|1905.9|1903|1902.2|924
1656396600000|2022-06-28 06:10:00|1906.7|1904.7|1908.1|1906.1|1909.4|1907.4|1906.6|1904.6|3
1656396900000|2022-06-28 06:15:00|1908|1906|1909.2|1907.2|1909.5|1907.5|1907|1905|300
1656397200000|2022-06-28 06:20:00|1909.3|1907.3|1908.6|1906.6|1909.5|1907.5|1908.4|1906.4|0
1656397500000|2022-06-28 06:25:00|1908.8|1906.8|1908.6|1906.6|1908.8|1906.8|1908|1906|0
1656397800000|2022-06-28 06:30:00|1908.7|1906.7|1907.8|1905.8|1909.3|1907.3|1907.4|1905.4|0
1656398100000|2022-06-28 06:35:00|1907.6|1905.6|1907.6|1905.6|1907.9|1905.9|1906.7|1904.7|0
1656398400000|2022-06-28 06:40:00|1907.4|1905.4|1908|1906|1908.6|1906.6|1907.3|1905.3|0
1656398700000|2022-06-28 06:45:00|1908.3|1906.3|1907.7|1905.7|1908.3|1906.3|1907.6|1905.6|0
1656399000000|2022-06-28 06:50:00|1907.5|1905.5|1907.3|1905.3|1907.7|1905.7|1907|1905|0
1656399300000|2022-06-28 06:55:00|1907.6|1905.6|1907.1|1905.1|1907.9|1905.9|1906.6|1904.6|0
1656399600000|2022-06-28 07:00:00|1907.3|1905.3|1908.9|1906.9|1909.3|1907.3|1907.3|1905.3|0
1656399900000|2022-06-28 07:05:00|1908.7|1906.7|1910.3|1908.3|1910.8|1908.8|1908.1|1906.1|0
1656400200000|2022-06-28 07:10:00|1910.2|1908.2|1913.2|1911.2|1915.7|1913.7|1910|1908|0
1656400500000|2022-06-28 07:15:00|1912.9|1910.9|1908.7|1906.7|1913.2|1911.2|1908.7|1906.7|0
1656400800000|2022-06-28 07:20:00|1908.8|1906.8|1908.7|1906.7|1909.1|1907.1|1907.4|1905.4|0
1656401100000|2022-06-28 07:25:00|1908.5|1906.5|1907.1|1905.1|1908.9|1906.9|1905.9|1903.9|0
1656401400000|2022-06-28 07:30:00|1906.8|1904.8|1908.4|1907.2|1909.7|1908.5|1906.7|1904.7|749
1656401700000|2022-06-28 07:35:00|1908.2|1907|1907.7|1906.5|1909.2|1908|1907.2|1906|310
1656402000000|2022-06-28 07:40:00|1907.4|1906.2|1907.2|1906|1908.2|1907|1907.2|1906|166
1656402300000|2022-06-28 07:45:00|1906.7|1905.5|1906.7|1905.5|1907.7|1906.5|1906.7|1905.5|101
1656402600000|2022-06-28 07:50:00|1906.9|1905.7|1908.2|1907|1908.7|1907.5|1906.7|1905.5|62
1656402900000|2022-06-28 07:55:00|1907.9|1906.7|1908.7|1907.5|1908.7|1907.5|1907.7|1906.5|53
1656403200000|2022-06-28 08:00:00|1908.9|1907.7|1910.7|1909.5|1910.7|1909.5|1908.7|1907.5|86
1656403500000|2022-06-28 08:05:00|1911.2|1910|1910.4|1909.2|1911.7|1910.5|1909.9|1908.7|115
1656403800000|2022-06-28 08:10:00|1910.7|1909.5|1911.2|1910|1911.2|1910|1910.2|1909|98
1656404100000|2022-06-28 08:15:00|1911.4|1910.2|1911.2|1910|1911.7|1910.5|1910.7|1909.5|254
1656404400000|2022-06-28 08:20:00|1911.7|1910.5|1911.7|1910.5|1911.7|1910.5|1910.7|1909.5|57
1656404700000|2022-06-28 08:25:00|1911.9|1910.7|1912.7|1911.5|1912.7|1911.5|1911.2|1910|224
1656405000000|2022-06-28 08:30:00|1912.4|1911.2|1911.2|1910|1912.4|1911.2|1911.2|1910|129
1656405300000|2022-06-28 08:35:00|1911.7|1910.5|1912.7|1911.5|1913.2|1912|1911.7|1910.5|88
1656405600000|2022-06-28 08:40:00|1912.2|1911|1911.7|1910.5|1912.7|1911.5|1911.7|1910.5|113
1656405900000|2022-06-28 08:45:00|1911.9|1910.7|1912.2|1911|1912.7|1911.5|1911.7|1910.5|23
1656406200000|2022-06-28 08:50:00|1912.4|1911.2|1913.2|1912|1913.2|1912|1912.2|1911|38
1656406500000|2022-06-28 08:55:00|1912.7|1911.5|1913.7|1912.5|1914.2|1913|1912.7|1911.5|35
1656406800000|2022-06-28 09:00:00|1913.9|1912.7|1914.7|1913.5|1914.7|1913.5|1913.9|1912.7|81
1656407100000|2022-06-28 09:05:00|1915.2|1914|1916.7|1915.5|1917.2|1916|1915.2|1914|135
1656407400000|2022-06-28 09:10:00|1916.9|1915.7|1916.2|1915|1917.2|1916|1916.2|1915|60
1656407700000|2022-06-28 09:15:00|1916.7|1915.5|1915.2|1914|1916.7|1915.5|1915.2|1914|50
1656408000000|2022-06-28 09:20:00|1915.4|1914.2|1915.7|1914.5|1916.7|1915.5|1915.2|1914|14
1656408300000|2022-06-28 09:25:00|1915.9|1914.7|1916.9|1915.7|1917.7|1916.5|1915.7|1914.5|34
1656408600000|2022-06-28 09:30:00|1917.2|1916|1916.7|1915.5|1917.7|1916.5|1916.7|1915.5|146
1656408900000|2022-06-28 09:35:00|1917.2|1916|1916.7|1915.5|1917.2|1916|1916.2|1915|45
1656409200000|2022-06-28 09:40:00|1917.2|1916|1916.7|1915.5|1917.2|1916|1916.2|1915|36
1656409500000|2022-06-28 09:45:00|1916.2|1915|1916.7|1915.5|1917.2|1916|1916.2|1915|100
1656409800000|2022-06-28 09:50:00|1917.2|1916|1918.7|1917.5|1919.2|1918|1917.2|1916|411
1656410100000|2022-06-28 09:55:00|1918.2|1917|1916.7|1915.5|1918.7|1917.5|1916.7|1915.5|129
1656410400000|2022-06-28 10:00:00|1917.2|1916|1916.7|1915.5|1917.7|1916.5|1916.7|1915.5|58
1656410700000|2022-06-28 10:05:00|1916.4|1915.2|1915.7|1914.5|1916.7|1915.5|1915.7|1914.5|33
1656411000000|2022-06-28 10:10:00|1916.2|1915|1916.2|1915|1916.9|1915.7|1915.7|1914.5|34
1656411300000|2022-06-28 10:15:00|1916.4|1915.2|1915.7|1914.5|1916.7|1915.5|1915.7|1914.5|54
1656411600000|2022-06-28 10:20:00|1916.2|1915|1916.7|1915.5|1916.7|1915.5|1915.7|1914.5|12
1656411900000|2022-06-28 10:25:00|1916.2|1915|1916.7|1915.5|1916.7|1915.5|1915.7|1914.5|130
1656412200000|2022-06-28 10:30:00|1916.2|1915|1917.7|1916.5|1918.2|1917|1916.2|1915|81
1656412500000|2022-06-28 10:35:00|1916.9|1915.7|1917.7|1916.5|1917.7|1916.5|1916.9|1915.7|98
1656412800000|2022-06-28 10:40:00|1917.4|1916.2|1916.7|1915.5|1917.7|1916.5|1916.2|1915|132
1656413100000|2022-06-28 10:45:00|1916.2|1915|1917.2|1916|1917.2|1916|1916.2|1915|37
1656413400000|2022-06-28 10:50:00|1916.7|1915.5|1917.7|1916.5|1917.7|1916.5|1916.7|1915.5|37
1656413700000|2022-06-28 10:55:00|1918.2|1917|1918.7|1917.5|1919.2|1918|1917.7|1916.5|120
1656414000000|2022-06-28 11:00:00|1918.2|1917|1917.7|1916.5|1918.2|1917|1917.2|1916|50
1656414300000|2022-06-28 11:05:00|1917.9|1916.7|1918.2|1917|1918.2|1917|1917.4|1916.2|35
1656414600000|2022-06-28 11:10:00|1917.7|1916.5|1918.7|1917.5|1919.2|1918|1917.7|1916.5|94
1656414900000|2022-06-28 11:15:00|1918.2|1917|1918.2|1917|1918.2|1917|1918.2|1917|29
1656415200000|2022-06-28 11:20:00|1918.7|1917.5|1919.2|1918|1919.2|1918|1918.2|1917|68
1656415500000|2022-06-28 11:25:00|1918.7|1917.5|1919.2|1918|1919.2|1918|1918.2|1917|42
1656415800000|2022-06-28 11:30:00|1918.9|1917.7|1918.2|1917|1919.2|1918|1918.2|1917|31
1656416100000|2022-06-28 11:35:00|1918.4|1917.2|1918.2|1917|1918.7|1917.5|1917.7|1916.5|87
1656416400000|2022-06-28 11:40:00|1917.9|1916.7|1918.2|1917|1918.7|1917.5|1917.7|1916.5|18
1656416700000|2022-06-28 11:45:00|1917.9|1916.7|1917.7|1916.5|1918.2|1917|1917.7|1916.5|20
1656417000000|2022-06-28 11:50:00|1917.4|1916.2|1917.7|1916.5|1917.7|1916.5|1917.2|1916|25
1656417300000|2022-06-28 11:55:00|1917.4|1916.2|1917.2|1916|1917.4|1916.2|1916.2|1915|103
1656417600000|2022-06-28 12:00:00|1916.9|1915.7|1917.7|1916.5|1917.7|1916.5|1916.7|1915.5|40
1656417900000|2022-06-28 12:05:00|1917.2|1916|1916.9|1915.7|1917.7|1916.5|1916.7|1915.5|36
1656418200000|2022-06-28 12:10:00|1917.2|1916|1916.7|1915.5|1917.2|1916|1916.2|1915|44
1656418500000|2022-06-28 12:15:00|1916.4|1915.2|1915.9|1914.7|1916.7|1915.5|1915.7|1914.5|41
1656418800000|2022-06-28 12:20:00|1915.7|1914.5|1915.2|1914|1916.2|1915|1914.7|1913.5|55
1656419100000|2022-06-28 12:25:00|1915.4|1914.2|1914.2|1913|1915.7|1914.5|1914.2|1913|29
1656419400000|2022-06-28 12:30:00|1914.7|1913.5|1913.7|1912.5|1915.2|1914|1913.7|1912.5|47
1656419700000|2022-06-28 12:35:00|1913.9|1912.7|1914.7|1913.5|1914.7|1913.5|1913.7|1912.5|18
1656420000000|2022-06-28 12:40:00|1914.9|1913.7|1914.7|1913.5|1915.2|1914|1914.7|1913.5|26
1656420300000|2022-06-28 12:45:00|1915.2|1914|1914.9|1913.7|1915.2|1914|1914.7|1913.5|40
1656420600000|2022-06-28 12:50:00|1915.2|1914|1915.2|1914|1915.7|1914.5|1914.7|1913.5|41
1656420900000|2022-06-28 12:55:00|1914.9|1913.7|1915.2|1914|1915.7|1914.5|1914.9|1913.7|21
1656421200000|2022-06-28 13:00:00|1914.9|1913.7|1914.7|1913.5|1915.7|1914.5|1914.7|1913.5|88
1656421500000|2022-06-28 13:05:00|1914.9|1913.7|1914.7|1913.5|1915.2|1914|1914.2|1913|34
1656421800000|2022-06-28 13:10:00|1914.2|1913|1914.7|1913.5|1914.7|1913.5|1913.7|1912.5|109
1656422100000|2022-06-28 13:15:00|1914.9|1913.7|1915.2|1914|1915.2|1914|1914.2|1913|29
1656422400000|2022-06-28 13:20:00|1915.4|1914.2|1915.2|1914|1915.7|1914.5|1915.2|1914|61
1656422700000|2022-06-28 13:25:00|1914.7|1913.5|1914.9|1913.7|1915.2|1914|1914.7|1913.5|18
1656423000000|2022-06-28 13:30:00|1914.7|1913.5|1918.7|1917.5|1920.2|1919|1914.7|1913.5|444
1656423300000|2022-06-28 13:35:00|1918.4|1917.2|1919.7|1918.5|1920.7|1919.5|1918.2|1917|259
1656423600000|2022-06-28 13:40:00|1920.2|1919|1920.7|1919.5|1920.7|1919.5|1919.2|1918|197
1656423900000|2022-06-28 13:45:00|1921.2|1920|1920.2|1919|1921.2|1920|1918.7|1917.5|222
1656424200000|2022-06-28 13:50:00|1919.9|1918.7|1920.2|1919|1920.7|1919.5|1919.7|1918.5|109
1656424500000|2022-06-28 13:55:00|1920.4|1919.2|1918.7|1917.5|1920.4|1919.2|1918.2|1917|42
1656424800000|2022-06-28 14:00:00|1918.4|1917.2|1915.7|1914.5|1919.7|1918.5|1915.7|1914.5|136
1656425100000|2022-06-28 14:05:00|1915.9|1914.7|1914.7|1913.5|1916.2|1915|1912.7|1911.5|251
1656425400000|2022-06-28 14:10:00|1914.2|1913|1916.2|1915|1916.2|1915|1914.2|1913|132
1656425700000|2022-06-28 14:15:00|1915.9|1914.7|1915.2|1914|1917.2|1916|1914.7|1913.5|133
1656426000000|2022-06-28 14:20:00|1914.7|1913.5|1913.2|1912|1915.2|1914|1912.2|1911|100
1656426300000|2022-06-28 14:25:00|1913.7|1912.5|1913.2|1912|1914.2|1913|1913.2|1912|35
1656426600000|2022-06-28 14:30:00|1912.7|1911.5|1909.7|1908.5|1913.2|1912|1909.7|1908.5|310
1656426900000|2022-06-28 14:35:00|1909.4|1908.2|1912.2|1911|1912.2|1911|1909.4|1908.2|179
1656427200000|2022-06-28 14:40:00|1911.7|1910.5|1911.7|1910.5|1912.2|1911|1910.2|1909|65
1656427500000|2022-06-28 14:45:00|1911.4|1910.2|1909.2|1908|1911.7|1910.5|1908.7|1907.5|184
1656427800000|2022-06-28 14:50:00|1909.4|1908.2|1909.2|1908|1910.2|1909|1908.7|1907.5|54
1656428100000|2022-06-28 14:55:00|1909.4|1908.2|1911.2|1910|1911.4|1910.2|1909.2|1908|145
1656428400000|2022-06-28 15:00:00|1910.9|1909.7|1910.7|1909.5|1911.2|1910|1909.7|1908.5|131
1656428700000|2022-06-28 15:05:00|1910.2|1909|1909.2|1908|1910.7|1909.5|1908.7|1907.5|185
1656429000000|2022-06-28 15:10:00|1909.7|1908.5|1909.7|1908.5|1910.2|1909|1908.7|1907.5|65
1656429300000|2022-06-28 15:15:00|1909.4|1908.2|1907.7|1906.5|1909.7|1908.5|1907.7|1906.5|281
1656429600000|2022-06-28 15:20:00|1907.9|1906.7|1905.7|1904.5|1908.2|1907|1905.7|1904.5|206
1656429900000|2022-06-28 15:25:00|1905.4|1904.2|1904.7|1903.5|1905.7|1904.5|1904.4|1903.2|112
1656430200000|2022-06-28 15:30:00|1904.2|1903|1905.2|1904|1905.7|1904.5|1904.2|1903|52
1656430500000|2022-06-28 15:35:00|1904.7|1903.5|1903.2|1902|1905.7|1904.5|1902.7|1901.5|325
1656430800000|2022-06-28 15:40:00|1903.7|1902.5|1901.7|1900.5|1903.7|1902.5|1901.2|1900|191
1656431100000|2022-06-28 15:45:00|1901.4|1900.2|1902.7|1901.5|1903.2|1902|1901.2|1900|59
1656431400000|2022-06-28 15:50:00|1902.4|1901.2|1900.7|1899.5|1902.4|1901.2|1900.4|1899.2|142
1656431700000|2022-06-28 15:55:00|1900.2|1899|1900.7|1899.5|1901.7|1900.5|1900.2|1899|173
1656432000000|2022-06-28 16:00:00|1900.2|1899|1898.2|1897|1900.7|1899.5|1897.7|1896.5|167
1656432300000|2022-06-28 16:05:00|1898.7|1897.5|1899.2|1898|1899.7|1898.5|1897.7|1896.5|63
1656432600000|2022-06-28 16:10:00|1899.7|1898.5|1899.2|1898|1900.7|1899.5|1898.7|1897.5|67
1656432900000|2022-06-28 16:15:00|1899.7|1898.5|1899.7|1898.5|1899.7|1898.5|1897.7|1896.5|53
1656433200000|2022-06-28 16:20:00|1899.4|1898.2|1900.2|1899|1900.7|1899.5|1899.2|1898|75
1656433500000|2022-06-28 16:25:00|1900.4|1899.2|1901.9|1900.7|1901.9|1900.7|1899.7|1898.5|38
1656433800000|2022-06-28 16:30:00|1901.7|1900.5|1899.7|1898.5|1901.7|1900.5|1899.7|1898.5|92
1656434100000|2022-06-28 16:35:00|1899.9|1898.7|1901.7|1900.5|1901.7|1900.5|1899.7|1898.5|52
1656434400000|2022-06-28 16:40:00|1902.2|1901|1902.7|1901.5|1903.2|1902|1901.7|1900.5|48
1656434700000|2022-06-28 16:45:00|1902.2|1901|1902.2|1901|1903.2|1902|1901.7|1900.5|54
1656435000000|2022-06-28 16:50:00|1901.7|1900.5|1901.2|1900|1902.2|1901|1900.7|1899.5|21
1656435300000|2022-06-28 16:55:00|1900.9|1899.7|1901.7|1900.5|1902.2|1901|1900.7|1899.5|79
1656435600000|2022-06-28 17:00:00|1901.4|1900.2|1900.2|1899|1901.4|1900.2|1899.7|1898.5|67
1656435900000|2022-06-28 17:05:00|1899.9|1898.7|1896.9|1895.7|1900.2|1899|1896.7|1895.5|109
1656436200000|2022-06-28 17:10:00|1897.2|1896|1896.2|1895|1897.7|1896.5|1896.2|1895|45
1656436500000|2022-06-28 17:15:00|1896.7|1895.5|1897.2|1896|1898.2|1897|1896.7|1895.5|29
1656436800000|2022-06-28 17:20:00|1896.9|1895.7|1897.7|1896.5|1897.7|1896.5|1896.2|1895|74
1656437100000|2022-06-28 17:25:00|1898.2|1897|1899.2|1898|1899.7|1898.5|1896.7|1895.5|58
1656437400000|2022-06-28 17:30:00|1899.4|1898.2|1898.2|1897|1900.2|1899|1898.2|1897|58
1656437700000|2022-06-28 17:35:00|1897.9|1896.7|1896.7|1895.5|1898.2|1897|1896.2|1895|27
1656438000000|2022-06-28 17:40:00|1896.9|1895.7|1898.2|1897|1898.7|1897.5|1896.7|1895.5|26
1656438300000|2022-06-28 17:45:00|1897.9|1896.7|1898.2|1897|1898.7|1897.5|1897.7|1896.5|13
1656438600000|2022-06-28 17:50:00|1898.7|1897.5|1897.7|1896.5|1899.2|1898|1897.7|1896.5|31
1656438900000|2022-06-28 17:55:00|1897.2|1896|1897.7|1896.5|1898.2|1897|1897.2|1896|93
1656439200000|2022-06-28 18:00:00|1897.2|1896|1897.7|1896.5|1899.4|1898.2|1897.2|1896|60
1656439500000|2022-06-28 18:05:00|1897.4|1896.2|1896.2|1895|1897.7|1896.5|1896.2|1895|37
1656439800000|2022-06-28 18:10:00|1895.9|1894.7|1894.7|1893.5|1896.7|1895.5|1894.2|1893|227
1656440100000|2022-06-28 18:15:00|1894.2|1893|1894.2|1893|1895.7|1894.5|1893.7|1892.5|92
1656440400000|2022-06-28 18:20:00|1894.7|1893.5|1894.2|1893|1895.2|1894|1894.2|1893|70
1656440700000|2022-06-28 18:25:00|1894.7|1893.5|1894.9|1893.7|1895.2|1894|1894.7|1893.5|50
1656441000000|2022-06-28 18:30:00|1895.2|1894|1893.2|1892|1895.2|1894|1893.2|1892|58
1656441300000|2022-06-28 18:35:00|1892.7|1891.5|1892.2|1891|1893.2|1892|1891.7|1890.5|83
1656441600000|2022-06-28 18:40:00|1891.9|1890.7|1892.7|1891.5|1893.2|1892|1891.7|1890.5|116
1656441900000|2022-06-28 18:45:00|1893.2|1892|1895.2|1894|1895.2|1894|1893.2|1892|79
1656442200000|2022-06-28 18:50:00|1894.7|1893.5|1894.2|1893|1895.2|1894|1893.7|1892.5|45
1656442500000|2022-06-28 18:55:00|1894.4|1893.2|1893.7|1892.5|1894.7|1893.5|1893.2|1892|102
1656442800000|2022-06-28 19:00:00|1893.2|1892|1892.2|1891|1894.2|1893|1892.2|1891|77
1656443100000|2022-06-28 19:05:00|1892.7|1891.5|1892.7|1891.5|1892.7|1891.5|1891.7|1890.5|97
1656443400000|2022-06-28 19:10:00|1893.2|1892|1892.7|1891.5|1893.9|1892.7|1891.7|1890.5|78
1656443700000|2022-06-28 19:15:00|1892.2|1891|1893.7|1892.5|1893.7|1892.5|1892.2|1891|30
1656444000000|2022-06-28 19:20:00|1893.2|1892|1894.7|1893.5|1894.7|1893.5|1892.7|1891.5|78
1656444300000|2022-06-28 19:25:00|1894.2|1893|1893.2|1892|1894.7|1893.5|1892.7|1891.5|65
1656444600000|2022-06-28 19:30:00|1893.4|1892.2|1892.2|1891|1894.2|1893|1891.7|1890.5|108
1656444900000|2022-06-28 19:35:00|1892.7|1891.5|1892.7|1891.5|1892.7|1891.5|1891.7|1890.5|69
1656445200000|2022-06-28 19:40:00|1892.2|1891|1891.2|1890|1892.7|1891.5|1890.7|1889.5|86
1656445500000|2022-06-28 19:45:00|1890.7|1889.5|1891.2|1890|1891.7|1890.5|1889.7|1888.5|133
1656445800000|2022-06-28 19:50:00|1890.2|1889|1891.2|1890|1891.2|1890|1889.2|1888|253
1656446100000|2022-06-28 19:55:00|1890.7|1889.5|1889.2|1888|1890.9|1889.7|1888.7|1887.5|248
1656446400000|2022-06-28 20:00:00|1889.7|1888.5|1889.2|1888|1890.2|1889|1889.2|1888|78
1656446700000|2022-06-28 20:05:00|1889.4|1888.2|1889.2|1888|1889.4|1888.2|1888.7|1887.5|6
1656447000000|2022-06-28 20:10:00|1889.4|1888.2|1889.7|1888.5|1889.7|1888.5|1889.2|1888|42
1656447300000|2022-06-28 20:15:00|1889.9|1888.7|1890.2|1889|1890.2|1889|1889.7|1888.5|37
1656447600000|2022-06-28 20:20:00|1890.7|1889.5|1891.2|1890|1891.4|1890.2|1890.7|1889.5|24
1656447900000|2022-06-28 20:25:00|1890.7|1889.5|1890.7|1889.5|1890.7|1889.5|1890.7|1889.5|7
1656448200000|2022-06-28 20:30:00|1891.2|1890|1890.7|1889.5|1891.2|1890|1890.7|1889.5|20
1656448500000|2022-06-28 20:35:00|||||||||5
1656448800000|2022-06-28 20:40:00|1891.2|1890|1890.7|1889.5|1891.2|1890|1890.7|1889.5|15
1656449100000|2022-06-28 20:45:00|1890.9|1889.7|1890.2|1889|1890.9|1889.7|1889.9|1888.7|53
1656449400000|2022-06-28 20:50:00|1889.9|1888.7|1890.9|1888.9|1890.9|1889.2|1889.7|1888.5|25
1656449700000|2022-06-28 20:55:00|1891|1889|1891|1889|1891.4|1889.4|1890.8|1888.8|0
1656450000000|2022-06-28 21:00:00|1890.9|1888.9|1890.8|1888.8|1890.9|1888.9|1890.6|1888.6|3
1656450300000|2022-06-28 21:05:00|1890.9|1888.9|1891.2|1889.2|1891.5|1889.5|1890.8|1888.8|0
1656450600000|2022-06-28 21:10:00|1891.3|1889.3|1891.2|1889.2|1891.4|1889.4|1891.2|1889.2|0
1656450900000|2022-06-28 21:15:00|1891.1|1889.1|1891|1889|1891.3|1889.3|1890.9|1888.9|0
1656451200000|2022-06-28 21:20:00|1891.1|1889.1|1890.9|1888.9|1891.1|1889.1|1890.8|1888.8|0
1656451500000|2022-06-28 21:25:00|1890.8|1888.8|1890.7|1888.7|1890.8|1888.8|1890.7|1888.7|0
1656451800000|2022-06-28 21:30:00|1890.8|1888.8|1890.8|1888.8|1890.8|1888.8|1890.7|1888.7|0
1656452100000|2022-06-28 21:35:00|1890.7|1888.7|1890.7|1888.7|1890.8|1888.8|1890.7|1888.7|0
1656452400000|2022-06-28 21:40:00|1890.8|1888.8|1890.7|1888.7|1890.8|1888.8|1890.7|1888.7|0
1656452700000|2022-06-28 21:45:00|1890.8|1888.8|1890.9|1888.9|1891|1889|1890.8|1888.8|0
1656453000000|2022-06-28 21:50:00|1890.8|1888.8|1890.7|1888.7|1891|1889|1890.7|1888.7|0
1656453300000|2022-06-28 21:55:00|1890.6|1888.6|1891|1889|1891|1889|1890.6|1888.6|0
1656453600000|2022-06-28 22:00:00|1890.9|1888.9|1891.4|1889.4|1891.7|1889.7|1890.5|1888.5|0
1656453900000|2022-06-28 22:05:00|1891.6|1889.6|1891.6|1889.6|1891.8|1889.8|1891.4|1889.4|0
1656454200000|2022-06-28 22:10:00|1891.8|1889.8|1891.7|1889.7|1892.3|1890.3|1891.5|1889.5|0
1656454500000|2022-06-28 22:15:00|1891.8|1889.8|1891.9|1889.9|1891.9|1889.9|1891.8|1889.8|0
1656454800000|2022-06-28 22:20:00|1891.8|1889.8|1891.6|1889.6|1891.9|1889.9|1891.5|1889.5|0
1656455100000|2022-06-28 22:25:00|1891.7|1889.7|1892.2|1890.2|1892.3|1890.3|1891.7|1889.7|0
1656455400000|2022-06-28 22:30:00|1892.3|1890.3|1892.3|1890.3|1892.3|1890.3|1892.2|1890.2|0
1656455700000|2022-06-28 22:35:00|1892.2|1890.2|1892.4|1890.4|1892.4|1890.4|1892.2|1890.2|0
1656456000000|2022-06-28 22:40:00|1892.3|1890.3|1892.2|1890.2|1892.3|1890.3|1892|1890|0
1656456300000|2022-06-28 22:45:00|1892.3|1890.3|1892.4|1890.4|1892.4|1890.4|1892.2|1890.2|0
1656456600000|2022-06-28 22:50:00|1892.1|1890.1|1892.9|1890.9|1892.9|1890.9|1891.9|1889.9|0
1656457200000|2022-06-28 23:00:00|1893.1|1891.1|1891.2|1889.2|1893.1|1891.1|1891|1889|0
1656457500000|2022-06-28 23:05:00|1891.3|1889.3|1891.7|1889.7|1892|1890|1891.2|1889.2|0
1656457800000|2022-06-28 23:10:00|1891.6|1889.6|1891.6|1889.6|1891.9|1889.9|1891.4|1889.4|0
1656458100000|2022-06-28 23:15:00|1891.9|1889.9|1890.8|1888.8|1891.9|1889.9|1890.8|1888.8|0
1656458400000|2022-06-28 23:20:00|1891|1889|1891.9|1889.9|1892.1|1890.1|1890.7|1888.7|0
1656458700000|2022-06-28 23:25:00|1892.1|1890.1|1892.1|1890.1|1892.4|1890.4|1891.9|1889.9|0
1656459000000|2022-06-28 23:30:00|1891.9|1889.9|1892.9|1890.9|1893.3|1891.3|1891.6|1889.6|0
1656459300000|2022-06-28 23:35:00|1892.8|1890.8|1891.7|1889.7|1892.8|1890.8|1891.1|1889.1|0
1656459600000|2022-06-28 23:40:00|1891.9|1889.9|1892.8|1890.8|1893.1|1891.1|1891.7|1889.7|0
1656459900000|2022-06-28 23:45:00|1893|1891|1891.7|1890.5|1893.8|1891.8|1889.7|1888.5|1536
1656460200000|2022-06-28 23:50:00|1891.9|1890.7|1890.2|1889|1892.4|1891.2|1889.2|1888|459
1656460500000|2022-06-28 23:55:00|1889.7|1888.5|1890.2|1889|1890.2|1889|1887.7|1886.5|479
1656460800000|2022-06-29 00:00:00|1890|1889.2|1889.5|1888.7|1891|1890.2|1888|1887.2|2057
1656461100000|2022-06-29 00:05:00|1890|1889.2|1894|1893.2|1895|1894.2|1890|1889.2|1598
1656461400000|2022-06-29 00:10:00|1893.5|1892.7|1894.5|1893.7|1895|1894.2|1893|1892.2|907
1656461700000|2022-06-29 00:15:00|1895|1894.2|1897.5|1896.7|1898|1897.2|1895|1894.2|1347
1656462000000|2022-06-29 00:20:00|1898|1897.2|1894.5|1893.7|1898.5|1897.7|1894|1893.2|1041
1656462300000|2022-06-29 00:25:00|1895|1894.2|1896.5|1895.7|1897.5|1896.7|1894.5|1893.7|657
1656462600000|2022-06-29 00:30:00|1897|1896.2|1895.5|1894.7|1898|1897.2|1895|1894.2|708
1656462900000|2022-06-29 00:35:00|1896|1895.2|1894.5|1893.7|1896|1895.2|1894.5|1893.7|1185
1656463200000|2022-06-29 00:40:00|1895|1894.2|1892|1891.2|1895|1894.2|1891.5|1890.7|1053
1656463500000|2022-06-29 00:45:00|1892.5|1891.7|1893.5|1892.7|1894|1893.2|1892|1891.2|671
1656463800000|2022-06-29 00:50:00|1894|1893.2|1892.5|1891.7|1894.5|1893.7|1892.5|1891.7|713
1656464100000|2022-06-29 00:55:00|1892|1891.2|1893|1892.2|1893.5|1892.7|1892|1891.2|640
1656464400000|2022-06-29 01:00:00|1892.5|1891.7|1893.5|1892.7|1893.7|1892.9|1892|1891.2|451
1656464700000|2022-06-29 01:05:00|1893.2|1892.4|1892.5|1891.7|1894|1893.2|1891.5|1890.7|514
1656465000000|2022-06-29 01:10:00|1892|1891.2|1891.5|1890.7|1892.5|1891.7|1891|1890.2|397
1656465300000|2022-06-29 01:15:00|1891.2|1890.4|1892|1891.2|1892|1891.2|1890.5|1889.7|621
1656465600000|2022-06-29 01:20:00|1892.5|1891.7|1892.5|1891.7|1893|1892.2|1892|1891.2|370
1656465900000|2022-06-29 01:25:00|1892.2|1891.4|1895|1894.2|1895.5|1894.7|1892|1891.2|529
1656466200000|2022-06-29 01:30:00|1895.5|1894.7|1895|1894.2|1896.5|1895.7|1894.5|1893.7|346
1656466500000|2022-06-29 01:35:00|1894.5|1893.7|1896|1895.2|1897|1896.2|1894.5|1893.7|273
1656466800000|2022-06-29 01:40:00|1895.5|1894.7|1894|1893.2|1896|1895.2|1893.5|1892.7|372
1656467100000|2022-06-29 01:45:00|1894.5|1893.7|1892|1891.2|1895|1894.2|1892|1891.2|441
1656467400000|2022-06-29 01:50:00|1892.5|1891.7|1892.5|1891.7|1893|1892.2|1891.5|1890.7|394
1656467700000|2022-06-29 01:55:00|1892|1891.2|1893|1892.2|1893|1892.2|1892|1891.2|314
1656468000000|2022-06-29 02:00:00|1892.5|1891.7|1893|1892.2|1894|1893.2|1892.5|1891.7|362
1656468300000|2022-06-29 02:05:00|1892.7|1891.9|1892|1891.2|1893|1892.2|1891.5|1890.7|393
1656468600000|2022-06-29 02:10:00|1891.7|1890.9|1892.5|1891.7|1892.5|1891.7|1891.5|1890.7|222
1656468900000|2022-06-29 02:15:00|1892|1891.2|1891.5|1890.7|1893|1892.2|1891.5|1890.7|258
1656469200000|2022-06-29 02:20:00|1892|1891.2|1892|1891.2|1892.5|1891.7|1891.5|1890.7|440
1656469500000|2022-06-29 02:25:00|1891.5|1890.7|1891.5|1890.7|1892|1891.2|1891.5|1890.7|425
1656469800000|2022-06-29 02:30:00|1891.7|1890.9|1891.5|1890.7|1892.5|1891.7|1891.5|1890.7|787
1656470100000|2022-06-29 02:35:00|1892|1891.2|1892|1891.2|1893|1892.2|1892|1891.2|202
1656470400000|2022-06-29 02:40:00|1892.5|1891.7|1892|1891.2|1892.5|1891.7|1891.7|1890.9|91
1656470700000|2022-06-29 02:45:00|1892.2|1891.4|1892|1891.2|1892.5|1891.7|1892|1891.2|107
1656471000000|2022-06-29 02:50:00|1891.5|1890.7|1891.5|1890.7|1891.5|1890.7|1891.5|1890.7|85
1656471300000|2022-06-29 02:55:00|1892|1891.2|1892|1891.2|1892.5|1891.7|1891.5|1890.7|194
1656471600000|2022-06-29 03:00:00|1891.5|1890.7|1891|1890.2|1892|1891.2|1891|1890.2|114
1656471900000|2022-06-29 03:05:00|1890.5|1889.7|1890|1889.2|1891|1890.2|1889.5|1888.7|165
1656472200000|2022-06-29 03:10:00|1889.5|1888.7|1889|1888.2|1889.5|1888.7|1888.5|1887.7|210
1656472500000|2022-06-29 03:15:00|1889.5|1888.7|1889.5|1888.7|1889.5|1888.7|1889|1888.2|279
1656472800000|2022-06-29 03:20:00|1889|1888.2|1889|1888.2|1889|1888.2|1889|1888.2|36
1656473100000|2022-06-29 03:25:00|1889.5|1888.7|1890|1889.2|1890.5|1889.7|1889|1888.2|179
1656473400000|2022-06-29 03:30:00|1890.5|1889.7|1891|1890.2|1892|1891.2|1890|1889.2|665
1656473700000|2022-06-29 03:35:00|1890.5|1889.7|1889.5|1888.7|1890.5|1889.7|1888.5|1887.7|454
1656474000000|2022-06-29 03:40:00|1889|1888.2|1891.5|1890.7|1891.5|1890.7|1889|1888.2|250
1656474300000|2022-06-29 03:45:00|1891|1890.2|1891|1890.2|1891.5|1890.7|1891|1890.2|217
1656474600000|2022-06-29 03:50:00|1891.5|1890.7|1891.5|1890.7|1892|1891.2|1891|1890.2|281
1656474900000|2022-06-29 03:55:00|1892|1891.2|1891.5|1890.7|1892|1891.2|1891|1890.2|377
1656475200000|2022-06-29 04:00:00|1891|1890.2|1890.5|1889.7|1891.5|1890.7|1890.5|1889.7|139
1656475500000|2022-06-29 04:05:00|1890.2|1889.4|1889.5|1888.7|1890.2|1889.4|1889.5|1888.7|199
1656475800000|2022-06-29 04:10:00|1890|1889.2|1890.5|1889.7|1891|1890.2|1890|1889.2|332
1656476100000|2022-06-29 04:15:00|1890|1889.2|1890.5|1889.7|1890.5|1889.7|1890|1889.2|222
1656476400000|2022-06-29 04:20:00|1890|1889.2|1890|1889.2|1890.5|1889.7|1890|1889.2|307
1656476700000|2022-06-29 04:25:00|1890.5|1889.7|1890|1889.2|1890.5|1889.7|1890|1889.2|232
1656477000000|2022-06-29 04:30:00|1889.5|1888.7|1892.5|1891.7|1893|1892.2|1889.5|1888.7|749
1656477300000|2022-06-29 04:35:00|1892|1891.2|1892.5|1891.7|1893|1892.2|1891.5|1890.7|441
1656477600000|2022-06-29 04:40:00|1892|1891.2|1892.5|1891.7|1892.5|1891.7|1891.5|1890.7|318
1656477900000|2022-06-29 04:45:00|1892|1891.2|1890.5|1889.7|1892.5|1891.7|1890.5|1889.7|458
1656478200000|2022-06-29 04:50:00|1890|1889.2|1890|1889.2|1890|1889.2|1889.5|1888.7|539
1656478500000|2022-06-29 04:55:00|1889.5|1888.7|1889.5|1888.7|1890.5|1889.7|1889.5|1888.7|406
1656478800000|2022-06-29 05:00:00|1890|1889.2|1890.5|1889.7|1890.5|1889.7|1889|1888.2|788
1656479100000|2022-06-29 05:05:00|1891|1890.2|1891|1890.2|1891.5|1890.7|1890.5|1889.7|257
1656479400000|2022-06-29 05:10:00|1890.5|1889.7|1891.5|1890.7|1891.5|1890.7|1890.5|1889.7|163
1656479700000|2022-06-29 05:15:00|1891|1890.2|1892.5|1891.7|1892.5|1891.7|1891|1890.2|278
1656480000000|2022-06-29 05:20:00|1892|1891.2|1893|1892.2|1893.5|1892.7|1892|1891.2|445
1656480300000|2022-06-29 05:25:00|1892.5|1891.7|1891.5|1890.7|1892.5|1891.7|1891|1890.2|509
1656480600000|2022-06-29 05:30:00|1892|1891.2|1892.5|1891.7|1893|1892.2|1892|1891.2|576
1656480900000|2022-06-29 05:35:00|1893|1892.2|1891|1890.2|1893|1892.2|1891|1890.2|595
1656481200000|2022-06-29 05:40:00|1891.5|1890.7|1892|1891.2|1892|1891.2|1891|1890.2|441
1656481500000|2022-06-29 05:45:00|1892.5|1891.7|1894|1893.2|1894|1893.2|1892.5|1891.7|840
1656481800000|2022-06-29 05:50:00|1893.5|1892.7|1891.5|1890.7|1894|1893.2|1891.5|1890.7|977
1656482100000|2022-06-29 05:55:00|1891|1890.2|1891|1890.2|1892|1891.2|1890.5|1889.7|4015
1656482400000|2022-06-29 06:00:00|1891.5|1890.7|1890|1889.2|1892.5|1891.7|1890|1889.2|5664
1656482700000|2022-06-29 06:05:00|1890.5|1889.7|1887.4|1885.4|1891|1890.2|1886.5|1885|1461
1656483000000|2022-06-29 06:10:00|1887.7|1885.7|1887.2|1885.2|1888.7|1886.7|1887|1885|5
1656483300000|2022-06-29 06:15:00|1887.3|1885.3|1887.8|1885.8|1888.3|1886.3|1887|1885|481
1656483600000|2022-06-29 06:20:00|1887.7|1885.7|1886.9|1884.9|1888|1886|1886.3|1884.3|0
1656483900000|2022-06-29 06:25:00|1886.8|1884.8|1888|1886|1888.1|1886.1|1886.8|1884.8|0
1656484200000|2022-06-29 06:30:00|1887.9|1885.9|1886.4|1884.4|1888.1|1886.1|1886.4|1884.4|0
1656484500000|2022-06-29 06:35:00|1886.5|1884.5|1885.7|1883.7|1886.8|1884.8|1885.4|1883.4|0
1656484800000|2022-06-29 06:40:00|1885.6|1883.6|1884.6|1882.6|1885.7|1883.7|1884.5|1882.5|0
1656485100000|2022-06-29 06:45:00|1884.8|1882.8|1883.7|1881.7|1885.5|1883.5|1883.1|1881.1|0
1656485400000|2022-06-29 06:50:00|1883.5|1881.5|1882.8|1880.8|1883.8|1881.8|1882|1880|0
1656485700000|2022-06-29 06:55:00|1882.6|1880.6|1883|1881|1883|1881|1882|1880|0
1656486000000|2022-06-29 07:00:00|1882.8|1880.8|1885.2|1883.2|1885.2|1883.2|1881.8|1879.8|0
1656486300000|2022-06-29 07:05:00|1885.3|1883.3|1885.1|1883.1|1887.1|1885.1|1884.3|1882.3|0
1656486600000|2022-06-29 07:10:00|1885.4|1883.4|1886.6|1884.6|1886.8|1884.8|1884.8|1882.8|0
1656486900000|2022-06-29 07:15:00|1886.8|1884.8|1887.7|1885.7|1889.9|1887.9|1886.5|1884.5|0
1656487200000|2022-06-29 07:20:00|1887.8|1885.8|1887.6|1885.6|1888.4|1886.4|1886.4|1884.4|0
1656487500000|2022-06-29 07:25:00|1887.9|1885.9|1888.3|1886.3|1889.5|1887.5|1887.6|1885.6|0
1656487800000|2022-06-29 07:30:00|1888.4|1886.4|1885.7|1884.5|1888.4|1886.4|1884.4|1883.2|719
1656488100000|2022-06-29 07:35:00|1885.9|1884.7|1887.2|1886|1888.4|1887.2|1885.7|1884.5|199
1656488400000|2022-06-29 07:40:00|1887.7|1886.5|1887.7|1886.5|1888.2|1887|1887.2|1886|74
1656488700000|2022-06-29 07:45:00|1885.7|1884.5|1887.2|1886|1888.7|1887.5|1885.7|1884.5|486
1656489000000|2022-06-29 07:50:00|1887.4|1886.2|1886.7|1885.5|1887.7|1886.5|1886.2|1885|129
1656489300000|2022-06-29 07:55:00|1886.4|1885.2|1884.7|1883.5|1886.7|1885.5|1884.2|1883|135
1656489600000|2022-06-29 08:00:00|1884.9|1883.7|1886.2|1885|1887.2|1886|1884.2|1883|191
1656489900000|2022-06-29 08:05:00|1886.7|1885.5|1887.7|1886.5|1888.2|1887|1886.2|1885|138
1656490200000|2022-06-29 08:10:00|1888.2|1887|1886.7|1885.5|1888.7|1887.5|1886.7|1885.5|55
1656490500000|2022-06-29 08:15:00|1886.9|1885.7|1887.2|1886|1887.2|1886|1886.2|1885|49
1656490800000|2022-06-29 08:20:00|1886.7|1885.5|1887.2|1886|1888.2|1887|1886.7|1885.5|30
1656491100000|2022-06-29 08:25:00|1886.7|1885.5|1887.7|1886.5|1887.7|1886.5|1886.7|1885.5|70
1656491400000|2022-06-29 08:30:00|1887.9|1886.7|1887.7|1886.5|1888.2|1887|1887.7|1886.5|50
1656491700000|2022-06-29 08:35:00|1888.2|1887|1888.2|1887|1889.2|1888|1887.7|1886.5|90
1656492000000|2022-06-29 08:40:00|1887.7|1886.5|1887.2|1886|1887.7|1886.5|1886.7|1885.5|46
1656492300000|2022-06-29 08:45:00|1887.7|1886.5|1888.2|1887|1888.7|1887.5|1887.4|1886.2|28
1656492600000|2022-06-29 08:50:00|1887.9|1886.7|1888.2|1887|1888.7|1887.5|1887.7|1886.5|9
1656492900000|2022-06-29 08:55:00|1888.7|1887.5|1887.7|1886.5|1889.2|1888|1887.7|1886.5|72
1656493200000|2022-06-29 09:00:00|1887.9|1886.7|1888.2|1887|1888.2|1887|1887.2|1886|52
1656493500000|2022-06-29 09:05:00|1887.9|1886.7|1887.7|1886.5|1888.2|1887|1887.7|1886.5|50
1656493800000|2022-06-29 09:10:00|1887.9|1886.7|1888.2|1887|1888.7|1887.5|1887.7|1886.5|10
1656494100000|2022-06-29 09:15:00|1888.4|1887.2|1888.2|1887|1888.7|1887.5|1887.7|1886.5|18
1656494400000|2022-06-29 09:20:00|1888.7|1887.5|1888.7|1887.5|1888.7|1887.5|1887.7|1886.5|80
1656494700000|2022-06-29 09:25:00|1889.2|1888|1888.7|1887.5|1889.2|1888|1888.7|1887.5|49
1656495000000|2022-06-29 09:30:00|1889.2|1888|1886.7|1885.5|1889.2|1888|1886.7|1885.5|185
1656495300000|2022-06-29 09:35:00|1887.2|1886|1886.2|1885|1887.2|1886|1886.2|1885|121
1656495600000|2022-06-29 09:40:00|1886.7|1885.5|1885.7|1884.5|1886.7|1885.5|1885.7|1884.5|144
1656495900000|2022-06-29 09:45:00|1886.2|1885|1886.2|1885|1886.7|1885.5|1884.7|1883.5|109
1656496200000|2022-06-29 09:50:00|1885.7|1884.5|1884.7|1883.5|1886.2|1885|1884.7|1883.5|177
1656496500000|2022-06-29 09:55:00|1885.2|1884|1883.7|1882.5|1885.2|1884|1883.2|1882|145
1656496800000|2022-06-29 10:00:00|1884.2|1883|1886.2|1885|1886.4|1885.2|1883.7|1882.5|189
1656497100000|2022-06-29 10:05:00|1886.4|1885.2|1887.2|1886|1887.7|1886.5|1886.2|1885|77
1656497400000|2022-06-29 10:10:00|1886.7|1885.5|1885.7|1884.5|1887.2|1886|1885.2|1884|68
1656497700000|2022-06-29 10:15:00|1885.9|1884.7|1885.2|1884|1886.2|1885|1884.7|1883.5|93
1656498000000|2022-06-29 10:20:00|1885.4|1884.2|1884.9|1883.7|1886.9|1885.7|1884.9|1883.7|68
1656498300000|2022-06-29 10:25:00|1884.7|1883.5|1884.4|1883.2|1885.2|1884|1884.2|1883|35
1656498600000|2022-06-29 10:30:00|1884.7|1883.5|1884.7|1883.5|1885.2|1884|1884.2|1883|58
1656498900000|2022-06-29 10:35:00|1884.9|1883.7|1885.2|1884|1885.7|1884.5|1884.7|1883.5|32
1656499200000|2022-06-29 10:40:00|1885.7|1884.5|1885.4|1884.2|1886.2|1885|1885.2|1884|53
1656499500000|2022-06-29 10:45:00|1885.7|1884.5|1885.7|1884.5|1885.7|1884.5|1885.2|1884|57
1656499800000|2022-06-29 10:50:00|1885.4|1884.2|1885.9|1884.7|1886.2|1885|1885.4|1884.2|57
1656500100000|2022-06-29 10:55:00|1886.2|1885|1886.7|1885.5|1887.2|1886|1886.2|1885|16
1656500400000|2022-06-29 11:00:00|1887.2|1886|1886.7|1885.5|1887.2|1886|1885.9|1884.7|32
1656500700000|2022-06-29 11:05:00|1886.2|1885|1887.2|1886|1887.2|1886|1886.2|1885|46
1656501000000|2022-06-29 11:10:00|1886.9|1885.7|1885.9|1884.7|1887.2|1886|1885.2|1884|44
1656501300000|2022-06-29 11:15:00|1885.7|1884.5|1885.7|1884.5|1886.2|1885|1884.2|1883|63
1656501600000|2022-06-29 11:20:00|1885.9|1884.7|1885.7|1884.5|1885.9|1884.7|1885.7|1884.5|36
1656501900000|2022-06-29 11:25:00|1886.2|1885|1886.2|1885|1886.2|1885|1885.7|1884.5|18
1656502200000|2022-06-29 11:30:00|1886.4|1885.2|1887.7|1886.5|1887.7|1886.5|1886.2|1885|69
1656502500000|2022-06-29 11:35:00|1887.2|1886|1888.2|1887|1888.2|1887|1887.2|1886|57
1656502800000|2022-06-29 11:40:00|1887.7|1886.5|1888.2|1887|1888.2|1887|1887.7|1886.5|20
1656503100000|2022-06-29 11:45:00|1887.9|1886.7|1888.7|1887.5|1889.2|1888|1887.7|1886.5|33
1656503400000|2022-06-29 11:50:00|1888.9|1887.7|1890.7|1889.5|1890.7|1889.5|1888.7|1887.5|103
1656503700000|2022-06-29 11:55:00|1890.4|1889.2|1891.7|1890.5|1892.2|1891|1890.2|1889|195
1656504000000|2022-06-29 12:00:00|1891.9|1890.7|1893.2|1892|1893.7|1892.5|1891.7|1890.5|230
1656504300000|2022-06-29 12:05:00|1893.7|1892.5|1892.7|1891.5|1894.2|1893|1892.7|1891.5|227
1656504600000|2022-06-29 12:10:00|1892.9|1891.7|1893.2|1892|1893.7|1892.5|1892.7|1891.5|50
1656504900000|2022-06-29 12:15:00|1892.9|1891.7|1893.2|1892|1893.7|1892.5|1892.7|1891.5|52
1656505200000|2022-06-29 12:20:00|1893.4|1892.2|1891.7|1890.5|1893.4|1892.2|1891.7|1890.5|35
1656505500000|2022-06-29 12:25:00|1891.9|1890.7|1892.2|1891|1892.2|1891|1891.7|1890.5|43
1656505800000|2022-06-29 12:30:00|1891.7|1890.5|1890.2|1889|1891.7|1890.5|1889.2|1888|283
1656506100000|2022-06-29 12:35:00|1889.7|1888.5|1888.7|1887.5|1890.2|1889|1888.2|1887|332
1656506400000|2022-06-29 12:40:00|1889.2|1888|1889.7|1888.5|1889.7|1888.5|1888.2|1887|168
1656506700000|2022-06-29 12:45:00|1889.2|1888|1889.7|1888.5|1890.9|1889.7|1889.2|1888|143
1656507000000|2022-06-29 12:50:00|1890.2|1889|1890.7|1889.5|1891.2|1890|1889.7|1888.5|87
1656507300000|2022-06-29 12:55:00|1890.2|1889|1890.2|1889|1890.7|1889.5|1889.7|1888.5|107
1656507600000|2022-06-29 13:00:00|1890.4|1889.2|1891.9|1890.7|1892.2|1891|1890.2|1889|175
1656507900000|2022-06-29 13:05:00|1892.2|1891|1891.9|1890.7|1892.7|1891.5|1891.2|1890|169
1656508200000|2022-06-29 13:10:00|1892.2|1891|1893.2|1892|1893.2|1892|1891.7|1890.5|111
1656508500000|2022-06-29 13:15:00|1892.7|1891.5|1894.2|1893|1894.7|1893.5|1892.7|1891.5|149
1656508800000|2022-06-29 13:20:00|1894.7|1893.5|1894.7|1893.5|1894.7|1893.5|1894.2|1893|36
1656509100000|2022-06-29 13:25:00|1894.4|1893.2|1893.7|1892.5|1894.7|1893.5|1892.7|1891.5|192
1656509400000|2022-06-29 13:30:00|1893.9|1892.7|1890.7|1889.5|1894.7|1893.5|1890.2|1889|466
1656509700000|2022-06-29 13:35:00|1890.2|1889|1889.7|1888.5|1891.7|1890.5|1889.2|1888|372
1656510000000|2022-06-29 13:40:00|1889.2|1888|1888.7|1887.5|1890.2|1889|1887.7|1886.5|177
1656510300000|2022-06-29 13:45:00|1888.2|1887|1889.7|1888.5|1890.2|1889|1886.7|1885.5|185
1656510600000|2022-06-29 13:50:00|1889.9|1888.7|1895.7|1894.5|1897.2|1896|1889.7|1888.5|399
1656510900000|2022-06-29 13:55:00|1895.4|1894.2|1894.7|1893.5|1896.2|1895|1893.7|1892.5|121
1656511200000|2022-06-29 14:00:00|1894.2|1893|1895.7|1894.5|1897.2|1896|1892.7|1891.5|228
1656511500000|2022-06-29 14:05:00|1895.4|1894.2|1893.9|1892.7|1895.7|1894.5|1893.2|1892|81
1656511800000|2022-06-29 14:10:00|1894.2|1893|1894.2|1893|1896.2|1895|1893.7|1892.5|189
1656512100000|2022-06-29 14:15:00|1893.9|1892.7|1890.4|1889.2|1894.7|1893.5|1889.7|1888.5|316
1656512400000|2022-06-29 14:20:00|1890.2|1889|1891.9|1890.7|1891.9|1890.7|1890.2|1889|88
1656512700000|2022-06-29 14:25:00|1892.2|1891|1892.7|1891.5|1894.7|1893.5|1891.7|1890.5|181
1656513000000|2022-06-29 14:30:00|1892.9|1891.7|1892.7|1891.5|1894.9|1893.7|1891.9|1890.7|117
1656513300000|2022-06-29 14:35:00|1892.4|1891.2|1892.2|1891|1892.7|1891.5|1889.9|1888.7|281
1656513600000|2022-06-29 14:40:00|1892.4|1891.2|1893.7|1892.5|1894.2|1893|1891.7|1890.5|67
1656513900000|2022-06-29 14:45:00|1893.9|1892.7|1893.4|1892.2|1894.7|1893.5|1892.7|1891.5|95
1656514200000|2022-06-29 14:50:00|1893.7|1892.5|1892.7|1891.5|1894.7|1893.5|1892.2|1891|120
1656514500000|2022-06-29 14:55:00|1893.2|1892|1891.7|1890.5|1893.2|1892|1891.2|1890|197
1656514800000|2022-06-29 15:00:00|1891.2|1890|1890.7|1889.5|1892.2|1891|1890.7|1889.5|77
1656515100000|2022-06-29 15:05:00|1890.9|1889.7|1889.7|1888.5|1891.2|1890|1888.7|1887.5|259
1656515400000|2022-06-29 15:10:00|1889.9|1888.7|1889.7|1888.5|1890.7|1889.5|1889.2|1888|84
1656515700000|2022-06-29 15:15:00|1889.4|1888.2|1889.4|1888.2|1890.7|1889.5|1889.2|1888|53
1656516000000|2022-06-29 15:20:00|1889.7|1888.5|1888.7|1887.5|1889.9|1888.7|1887.7|1886.5|102
1656516300000|2022-06-29 15:25:00|1888.2|1887|1890.2|1889|1890.4|1889.2|1888.2|1887|99
1656516600000|2022-06-29 15:30:00|1889.7|1888.5|1890.7|1889.5|1891.2|1890|1889.2|1888|157
1656516900000|2022-06-29 15:35:00|1890.9|1889.7|1891.4|1890.2|1892.4|1891.2|1890.7|1889.5|58
1656517200000|2022-06-29 15:40:00|1891.2|1890|1889.7|1888.5|1892.2|1891|1889.7|1888.5|15
1656517500000|2022-06-29 15:45:00|1889.9|1888.7|1889.9|1888.7|1891.2|1890|1889.2|1888|53
1656517800000|2022-06-29 15:50:00|1890.2|1889|1891.2|1890|1891.7|1890.5|1889.7|1888.5|29
1656518100000|2022-06-29 15:55:00|1890.9|1889.7|1890.7|1889.5|1891.4|1890.2|1889.7|1888.5|28
1656518400000|2022-06-29 16:00:00|1890.4|1889.2|1890.2|1889|1890.9|1889.7|1889.7|1888.5|28
1656518700000|2022-06-29 16:05:00|1890.7|1889.5|1888.7|1887.5|1890.7|1889.5|1888.2|1887|106
1656519000000|2022-06-29 16:10:00|1888.2|1887|1888.2|1887|1888.7|1887.5|1887.2|1886|138
1656519300000|2022-06-29 16:15:00|1888.7|1887.5|1889.2|1888|1889.2|1888|1888.2|1887|86
1656519600000|2022-06-29 16:20:00|1889.7|1888.5|1887.2|1886|1889.7|1888.5|1887.2|1886|189
1656519900000|2022-06-29 16:25:00|1887.4|1886.2|1887.2|1886|1887.7|1886.5|1886.7|1885.5|168
1656520200000|2022-06-29 16:30:00|1887.4|1886.2|1888.2|1887|1888.2|1887|1887.2|1886|99
1656520500000|2022-06-29 16:35:00|1888.7|1887.5|1889.2|1888|1889.9|1888.7|1888.2|1887|132
1656520800000|2022-06-29 16:40:00|1889.4|1888.2|1889.2|1888|1889.7|1888.5|1888.7|1887.5|47
1656521100000|2022-06-29 16:45:00|1889.7|1888.5|1888.4|1887.2|1890.2|1889|1888.2|1887|124
1656521400000|2022-06-29 16:50:00|1888.2|1887|1888.7|1887.5|1889.2|1888|1888.2|1887|82
1656521700000|2022-06-29 16:55:00|1888.2|1887|1889.2|1888|1889.7|1888.5|1887.7|1886.5|74
1656522000000|2022-06-29 17:00:00|1888.9|1887.7|1888.9|1887.7|1889.7|1888.5|1888.7|1887.5|46
1656522300000|2022-06-29 17:05:00|1889.2|1888|1890.7|1889.5|1890.7|1889.5|1888.7|1887.5|57
1656522600000|2022-06-29 17:10:00|1890.9|1889.7|1888.4|1887.2|1891.2|1890|1888.2|1887|82
1656522900000|2022-06-29 17:15:00|1888.2|1887|1888.2|1887|1888.7|1887.5|1888.2|1887|25
1656523200000|2022-06-29 17:20:00|1887.7|1886.5|1887.9|1886.7|1888.2|1887|1887.7|1886.5|32
1656523500000|2022-06-29 17:25:00|1887.7|1886.5|1889.2|1888|1889.2|1888|1887.7|1886.5|96
1656523800000|2022-06-29 17:30:00|1888.9|1887.7|1888.2|1887|1889.2|1888|1887.7|1886.5|91
1656524100000|2022-06-29 17:35:00|1888.4|1887.2|1889.7|1888.5|1890.2|1889|1888.2|1887|77
1656524400000|2022-06-29 17:40:00|1890.2|1889|1890.2|1889|1890.2|1889|1889.7|1888.5|59
1656524700000|2022-06-29 17:45:00|1889.7|1888.5|1889.4|1888.2|1890.2|1889|1889.2|1888|53
1656525000000|2022-06-29 17:50:00|1889.7|1888.5|1889.7|1888.5|1889.7|1888.5|1889.2|1888|54
1656525300000|2022-06-29 17:55:00|1890.2|1889|1890.7|1889.5|1890.7|1889.5|1890.2|1889|89
1656525600000|2022-06-29 18:00:00|1891.2|1890|1892.7|1891.5|1892.7|1891.5|1891.2|1890|95
1656525900000|2022-06-29 18:05:00|1892.2|1891|1892.7|1891.5|1893.2|1892|1891.7|1890.5|46
1656526200000|2022-06-29 18:10:00|1892.4|1891.2|1892.7|1891.5|1892.7|1891.5|1892.2|1891|31
1656526500000|2022-06-29 18:15:00|1892.2|1891|1892.7|1891.5|1893.2|1892|1892.2|1891|41
1656526800000|2022-06-29 18:20:00|1892.2|1891|1891.7|1890.5|1892.7|1891.5|1891.7|1890.5|42
1656527100000|2022-06-29 18:25:00|1892.2|1891|1892.2|1891|1892.7|1891.5|1891.7|1890.5|58
1656527400000|2022-06-29 18:30:00|1892.7|1891.5|1890.7|1889.5|1892.7|1891.5|1890.7|1889.5|70
1656527700000|2022-06-29 18:35:00|1890.2|1889|1890.2|1889|1890.7|1889.5|1890.2|1889|50
1656528000000|2022-06-29 18:40:00|1889.7|1888.5|1888.7|1887.5|1889.7|1888.5|1888.7|1887.5|80
1656528300000|2022-06-29 18:45:00|1889.2|1888|1888.7|1887.5|1889.2|1888|1888.2|1887|79
1656528600000|2022-06-29 18:50:00|1888.4|1887.2|1889.7|1888.5|1889.7|1888.5|1888.4|1887.2|34
1656528900000|2022-06-29 18:55:00|1890.2|1889|1889.7|1888.5|1890.2|1889|1889.4|1888.2|35
1656529200000|2022-06-29 19:00:00|1889.4|1888.2|1889.2|1888|1890.2|1889|1888.2|1887|57
1656529500000|2022-06-29 19:05:00|1889.7|1888.5|1890.4|1889.2|1890.7|1889.5|1889.2|1888|60
1656529800000|2022-06-29 19:10:00|1890.2|1889|1890.2|1889|1890.2|1889|1889.2|1888|76
1656530100000|2022-06-29 19:15:00|1889.9|1888.7|1890.2|1889|1891.7|1890.5|1889.7|1888.5|163
1656530400000|2022-06-29 19:20:00|1890.7|1889.5|1890.7|1889.5|1890.7|1889.5|1889.7|1888.5|46
1656530700000|2022-06-29 19:25:00|1890.2|1889|1891.7|1890.5|1892.2|1891|1890.2|1889|54
1656531000000|2022-06-29 19:30:00|1891.4|1890.2|1889.4|1888.2|1891.7|1890.5|1889.2|1888|35
1656531300000|2022-06-29 19:35:00|1889.2|1888|1889.2|1888|1890.2|1889|1888.7|1887.5|60
1656531600000|2022-06-29 19:40:00|1889.4|1888.2|1888.7|1887.5|1889.4|1888.2|1888.2|1887|78
1656531900000|2022-06-29 19:45:00|1889.2|1888|1888.2|1887|1889.7|1888.5|1887.7|1886.5|18
1656532200000|2022-06-29 19:50:00|1888.4|1887.2|1888.2|1887|1889.2|1888|1887.2|1886|178
1656532500000|2022-06-29 19:55:00|1888.7|1887.5|1887.7|1886.5|1889.2|1888|1887.4|1886.2|222
1656532800000|2022-06-29 20:00:00|1887.2|1886|1888.2|1887|1888.4|1887.2|1887.2|1886|102
1656533100000|2022-06-29 20:05:00|1888.4|1887.2|1888.2|1887|1888.7|1887.5|1888.2|1887|18
1656533400000|2022-06-29 20:10:00|1887.7|1886.5|1887.7|1886.5|1888.2|1887|1887.7|1886.5|21
1656533700000|2022-06-29 20:15:00|1887.9|1886.7|1888.2|1887|1888.2|1887|1887.7|1886.5|4
1656534000000|2022-06-29 20:20:00|1888.4|1887.2|1888.2|1887|1888.7|1887.5|1888.2|1887|10
1656534300000|2022-06-29 20:25:00|1888.4|1887.2|1888.7|1887.5|1888.7|1887.5|1888.2|1887|8
1656534600000|2022-06-29 20:30:00|1889.2|1888|1889.2|1888|1889.2|1888|1889.2|1888|2
1656535200000|2022-06-29 20:40:00|1889.7|1888.5|1889.7|1888.5|1889.7|1888.5|1889.7|1888.5|12
1656535500000|2022-06-29 20:45:00|||||||||23
1656535800000|2022-06-29 20:50:00|1889.1|1887.1|1889.1|1887.1|1889.1|1887.1|1889.1|1887.1|12
1656536100000|2022-06-29 20:55:00|1889.4|1887.4|1888.8|1886.8|1889.4|1887.4|1888.5|1886.5|1
1656536400000|2022-06-29 21:00:00|1888.9|1886.9|1889|1887|1889|1887|1888.8|1886.8|5
1656536700000|2022-06-29 21:05:00|1888.9|1886.9|1888.9|1886.9|1889|1887|1888.8|1886.8|0
1656537000000|2022-06-29 21:10:00|1888.8|1886.8|1888.8|1886.8|1888.9|1886.9|1888.7|1886.7|0
1656537300000|2022-06-29 21:15:00|1888.9|1886.9|1888.9|1886.9|1888.9|1886.9|1888.8|1886.8|0
1656537600000|2022-06-29 21:20:00|1888.8|1886.8|1888.9|1886.9|1888.9|1886.9|1888.8|1886.8|0
1656537900000|2022-06-29 21:25:00|1888.8|1886.8|1888.9|1886.9|1888.9|1886.9|1888.8|1886.8|0
1656538200000|2022-06-29 21:30:00|1888.8|1886.8|1888.7|1886.7|1888.8|1886.8|1888.7|1886.7|0
1656538500000|2022-06-29 21:35:00|1888.8|1886.8|1888.7|1886.7|1888.8|1886.8|1888.7|1886.7|0
1656538800000|2022-06-29 21:40:00|1888.8|1886.8|1888.8|1886.8|1888.9|1886.9|1888.7|1886.7|0
1656539400000|2022-06-29 21:50:00|1888.9|1886.9|1888.8|1886.8|1888.9|1886.9|1888.8|1886.8|0
1656540000000|2022-06-29 22:00:00|1889.3|1887.3|1887.7|1885.7|1889.4|1887.4|1887.7|1885.7|0
1656540300000|2022-06-29 22:05:00|1887.6|1885.6|1887.7|1885.7|1887.7|1885.7|1887.2|1885.2|0
1656540600000|2022-06-29 22:10:00|1887.8|1885.8|1888.1|1886.1|1888.1|1886.1|1887.8|1885.8|0
1656540900000|2022-06-29 22:15:00|1888|1886|1888.6|1886.6|1888.6|1886.6|1888|1886|0
1656541500000|2022-06-29 22:25:00|1888.7|1886.7|1889.3|1887.3|1889.3|1887.3|1888.7|1886.7|0
1656541800000|2022-06-29 22:30:00|1889.2|1887.2|1889.1|1887.1|1889.3|1887.3|1888.6|1886.6|0
1656542100000|2022-06-29 22:35:00|1889|1887|1889|1887|1889|1887|1889|1887|0
1656542400000|2022-06-29 22:40:00|1889.2|1887.2|1889.2|1887.2|1889.2|1887.2|1889|1887|0
1656542700000|2022-06-29 22:45:00|1888.9|1886.9|1888.7|1886.7|1888.9|1886.9|1888.7|1886.7|0
1656543000000|2022-06-29 22:50:00|1889|1887|1889.5|1887.5|1889.6|1887.6|1889|1887|0
1656543300000|2022-06-29 22:55:00|1889.4|1887.4|1889.3|1887.3|1889.4|1887.4|1889.3|1887.3|0
1656543600000|2022-06-29 23:00:00|1889|1887|1888.3|1886.3|1889|1887|1888.3|1886.3|0
1656543900000|2022-06-29 23:05:00|1888.5|1886.5|1888.6|1886.6|1888.6|1886.6|1888.3|1886.3|0
1656544200000|2022-06-29 23:10:00|1888.7|1886.7|1888.7|1886.7|1888.7|1886.7|1888.6|1886.6|0
1656544500000|2022-06-29 23:15:00|1888.6|1886.6|1888.3|1886.3|1888.7|1886.7|1888.3|1886.3|0
1656544800000|2022-06-29 23:20:00|1888.6|1886.6|1887.3|1885.3|1888.6|1886.6|1887.3|1885.3|0
1656545100000|2022-06-29 23:25:00|1887.6|1885.6|1887.8|1885.8|1888.1|1886.1|1887.4|1885.4|0
1656545400000|2022-06-29 23:30:00|1887.7|1885.7|1886|1884|1887.8|1885.8|1885.8|1883.8|0
1656545700000|2022-06-29 23:35:00|1885.8|1883.8|1886.3|1884.3|1886.9|1884.9|1885.5|1883.5|0
1656546000000|2022-06-29 23:40:00|1886.1|1884.1|1887.3|1885.3|1887.5|1885.5|1885.4|1883.4|0
1656546300000|2022-06-29 23:45:00|1887.8|1885.8|1887.7|1886.5|1888.4|1887.2|1884.9|1883.7|1105
1656546600000|2022-06-29 23:50:00|1887.4|1886.2|1887.7|1886.5|1888.2|1887|1886.7|1885.5|138
1656546900000|2022-06-29 23:55:00|1887.2|1886|1889.2|1888|1890.2|1889|1887.2|1886|600
1656547200000|2022-06-30 00:00:00|1889|1888.2|1882|1881.2|1889|1888.2|1877.5|1876.7|2773
1656547500000|2022-06-30 00:05:00|1882.5|1881.7|1884.5|1883.7|1885|1884.2|1882.5|1881.7|1060
1656547800000|2022-06-30 00:10:00|1885|1884.2|1885|1884.2|1887|1886.2|1883|1882.2|823
1656548100000|2022-06-30 00:15:00|1884.5|1883.7|1885|1884.2|1885.5|1884.7|1882|1881.2|544
1656548400000|2022-06-30 00:20:00|1884.5|1883.7|1885|1884.2|1886|1885.2|1883.7|1882.9|460
1656548700000|2022-06-30 00:25:00|1885.5|1884.7|1887|1886.2|1888|1887.2|1884.5|1883.7|894
1656549000000|2022-06-30 00:30:00|1887.5|1886.7|1887.5|1886.7|1890|1889.2|1887|1886.2|1248
1656549300000|2022-06-30 00:35:00|1888|1887.2|1889|1888.2|1891|1890.2|1887.5|1886.7|1086
1656549600000|2022-06-30 00:40:00|1889.5|1888.7|1888.5|1887.7|1890.5|1889.7|1888.5|1887.7|269
1656549900000|2022-06-30 00:45:00|1888|1887.2|1885|1884.2|1889|1888.2|1885|1884.2|426
1656550200000|2022-06-30 00:50:00|1884.5|1883.7|1884|1883.2|1885|1884.2|1883.5|1882.7|426
1656550500000|2022-06-30 00:55:00|1884.2|1883.4|1885.5|1884.7|1886|1885.2|1883.5|1882.7|513
1656550800000|2022-06-30 01:00:00|1885|1884.2|1882|1881.2|1885|1884.2|1882|1881.2|620
1656551100000|2022-06-30 01:05:00|1882.5|1881.7|1881.5|1880.7|1883.5|1882.7|1881.5|1880.7|511
1656551400000|2022-06-30 01:10:00|1882|1881.2|1881.5|1880.7|1882.5|1881.7|1880.5|1879.7|508
1656551700000|2022-06-30 01:15:00|1881|1880.2|1880|1879.2|1881|1880.2|1879.5|1878.7|469
1656552000000|2022-06-30 01:20:00|1880.5|1879.7|1880.5|1879.7|1881.5|1880.7|1879.5|1878.7|393
1656552300000|2022-06-30 01:25:00|1881|1880.2|1881|1880.2|1881.5|1880.7|1880|1879.2|230
1656552600000|2022-06-30 01:30:00|1881.5|1880.7|1882.5|1881.7|1883|1882.2|1880.5|1879.7|503
1656552900000|2022-06-30 01:35:00|1882|1881.2|1882.5|1881.7|1883.5|1882.7|1881.5|1880.7|571
1656553200000|2022-06-30 01:40:00|1882|1881.2|1881.5|1880.7|1882.5|1881.7|1880.5|1879.7|426
1656553500000|2022-06-30 01:45:00|1881|1880.2|1880|1879.2|1882|1881.2|1879.5|1878.7|382
1656553800000|2022-06-30 01:50:00|1880.5|1879.7|1878|1877.2|1880.5|1879.7|1878|1877.2|602
1656554100000|2022-06-30 01:55:00|1877.5|1876.7|1877|1876.2|1878.5|1877.7|1876.5|1875.7|383
1656554400000|2022-06-30 02:00:00|1877.5|1876.7|1879.5|1878.7|1879.5|1878.7|1877.5|1876.7|480
1656554700000|2022-06-30 02:05:00|1879|1878.2|1880.5|1879.7|1881|1880.2|1879|1878.2|325
1656555000000|2022-06-30 02:10:00|1880.7|1879.9|1881|1880.2|1881.5|1880.7|1880.5|1879.7|233
1656555300000|2022-06-30 02:15:00|1880.5|1879.7|1880|1879.2|1880.5|1879.7|1879|1878.2|169
1656555600000|2022-06-30 02:20:00|1879.5|1878.7|1879.5|1878.7|1880|1879.2|1879|1878.2|230
1656555900000|2022-06-30 02:25:00|1879|1878.2|1880.5|1879.7|1881|1880.2|1878.5|1877.7|283
1656556200000|2022-06-30 02:30:00|1881|1880.2|1879.5|1878.7|1882|1881.2|1879.5|1878.7|194
1656556500000|2022-06-30 02:35:00|1879|1878.2|1878.5|1877.7|1879.5|1878.7|1878|1877.2|136
1656556800000|2022-06-30 02:40:00|1878|1877.2|1878.5|1877.7|1879|1878.2|1878|1877.2|80
1656557100000|2022-06-30 02:45:00|1878.7|1877.9|1877|1876.2|1879|1878.2|1877|1876.2|261
1656557400000|2022-06-30 02:50:00|1877.5|1876.7|1878.5|1877.7|1878.5|1877.7|1877.5|1876.7|163
1656557700000|2022-06-30 02:55:00|1879|1878.2|1878.5|1877.7|1879|1878.2|1878|1877.2|189
1656558000000|2022-06-30 03:00:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1878.5|1877.7|149
1656558300000|2022-06-30 03:05:00|1878.5|1877.7|1879.5|1878.7|1880.5|1879.7|1878.5|1877.7|518
1656558600000|2022-06-30 03:10:00|1880|1879.2|1878.5|1877.7|1880|1879.2|1878.5|1877.7|93
1656558900000|2022-06-30 03:15:00|1879|1878.2|1879|1878.2|1880|1879.2|1878.5|1877.7|136
1656559200000|2022-06-30 03:20:00|1879.5|1878.7|1879.5|1878.7|1880|1879.2|1879.2|1878.4|209
1656559500000|2022-06-30 03:25:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1879|1878.2|186
1656559800000|2022-06-30 03:30:00|1878.5|1877.7|1876.5|1875.7|1880|1879.2|1876|1875.2|883
1656560100000|2022-06-30 03:35:00|1877|1876.2|1875.5|1874.7|1877|1876.2|1875|1874.2|700
1656560400000|2022-06-30 03:40:00|1875|1874.2|1873.5|1872.7|1875|1874.2|1873.5|1872.7|441
1656560700000|2022-06-30 03:45:00|1874|1873.2|1871.5|1870.7|1874|1873.2|1871.5|1870.7|793
1656561000000|2022-06-30 03:50:00|1871|1870.2|1870.5|1869.7|1871.5|1870.7|1870.5|1869.7|675
1656561300000|2022-06-30 03:55:00|1871|1870.2|1870|1869.2|1871|1870.2|1869.5|1868.7|1101
1656561600000|2022-06-30 04:00:00|1870.5|1869.7|1869|1868.2|1870.5|1869.7|1868|1867.2|602
1656561900000|2022-06-30 04:05:00|1869.5|1868.7|1870.5|1869.7|1870.5|1869.7|1869.5|1868.7|387
1656562200000|2022-06-30 04:10:00|1870|1869.2|1870|1869.2|1871|1870.2|1870|1869.2|295
1656562500000|2022-06-30 04:15:00|1870.5|1869.7|1870.5|1869.7|1871|1870.2|1870.5|1869.7|259
1656562800000|2022-06-30 04:20:00|1870|1869.2|1871.5|1870.7|1871.5|1870.7|1870|1869.2|806
1656563100000|2022-06-30 04:25:00|1872|1871.2|1871.5|1870.7|1872|1871.2|1871.5|1870.7|560
1656563400000|2022-06-30 04:30:00|1871|1870.2|1869|1868.2|1871|1870.2|1868.5|1867.7|949
1656563700000|2022-06-30 04:35:00|1868.5|1867.7|1869|1868.2|1869|1868.2|1867.5|1866.7|572
1656564000000|2022-06-30 04:40:00|1869.5|1868.7|1871|1870.2|1871|1870.2|1869.5|1868.7|410
1656564300000|2022-06-30 04:45:00|1871.5|1870.7|1871|1870.2|1871.5|1870.7|1871|1870.2|420
1656564600000|2022-06-30 04:50:00|1871.5|1870.7|1870.5|1869.7|1871.5|1870.7|1870.5|1869.7|320
1656564900000|2022-06-30 04:55:00|1871|1870.2|1872|1871.2|1872|1871.2|1870.5|1869.7|482
1656565200000|2022-06-30 05:00:00|1871.5|1870.7|1871.5|1870.7|1872.5|1871.7|1870.5|1869.7|675
1656565500000|2022-06-30 05:05:00|1872|1871.2|1872.5|1871.7|1872.5|1871.7|1871|1870.2|744
1656565800000|2022-06-30 05:10:00|1872|1871.2|1871.5|1870.7|1872|1871.2|1871|1870.2|696
1656566100000|2022-06-30 05:15:00|1872|1871.2|1870.5|1869.7|1872|1871.2|1870|1869.2|618
1656566400000|2022-06-30 05:20:00|1870|1869.2|1870|1869.2|1870.5|1869.7|1869.5|1868.7|514
1656566700000|2022-06-30 05:25:00|1869.5|1868.7|1869.5|1868.7|1869.5|1868.7|1867.5|1866.7|1467
1656567000000|2022-06-30 05:30:00|1870|1869.2|1869.5|1868.7|1870|1869.2|1869|1868.2|1285
1656567300000|2022-06-30 05:35:00|1869|1868.2|1868.5|1867.7|1869.5|1868.7|1867.5|1866.7|1143
1656567600000|2022-06-30 05:40:00|1868|1867.2|1867.5|1866.7|1868|1867.2|1866.5|1865.7|1105
1656567900000|2022-06-30 05:45:00|1868|1867.2|1868.5|1867.7|1869.5|1868.7|1868|1867.2|1026
1656568200000|2022-06-30 05:50:00|1869|1868.2|1867.5|1866.7|1870|1869.2|1867.5|1866.7|1595
1656568500000|2022-06-30 05:55:00|1868|1867.2|1870|1869.2|1872|1871.2|1867|1866.2|9523
1656568800000|2022-06-30 06:00:00|1870.5|1869.7|1869.5|1868.7|1873|1872.2|1869|1868.2|5299
1656569100000|2022-06-30 06:05:00|1869|1868.2|1867.4|1865.4|1869.5|1868.7|1866.5|1865.4|2239
1656569400000|2022-06-30 06:10:00|1867.3|1865.3|1868.4|1866.4|1868.9|1866.9|1865.6|1863.6|8
1656569700000|2022-06-30 06:15:00|1868.7|1866.7|1868.6|1866.6|1869.1|1867.1|1868|1866|428
1656570000000|2022-06-30 06:20:00|1868.4|1866.4|1868.1|1866.1|1868.7|1866.7|1867.4|1865.4|0
1656570300000|2022-06-30 06:25:00|1868.2|1866.2|1866.8|1864.8|1868.4|1866.4|1866|1864|0
1656570600000|2022-06-30 06:30:00|1866.7|1864.7|1864.5|1862.5|1866.8|1864.8|1864.1|1862.1|0
1656570900000|2022-06-30 06:35:00|1864.4|1862.4|1864.7|1862.7|1865.1|1863.1|1862.2|1860.2|0
1656571200000|2022-06-30 06:40:00|1864.8|1862.8|1863.6|1861.6|1865.1|1863.1|1862.4|1860.4|0
1656571500000|2022-06-30 06:45:00|1863.8|1861.8|1864.8|1862.8|1864.9|1862.9|1863.4|1861.4|0
1656571800000|2022-06-30 06:50:00|1864.9|1862.9|1864.5|1862.5|1865.5|1863.5|1863.4|1861.4|0
1656572100000|2022-06-30 06:55:00|1864.7|1862.7|1864|1862|1865.1|1863.1|1863.5|1861.5|0
1656572400000|2022-06-30 07:00:00|1864.6|1862.6|1862.9|1860.9|1865.7|1863.7|1862.7|1860.7|0
1656572700000|2022-06-30 07:05:00|1862.7|1860.7|1862.2|1860.2|1863.6|1861.6|1860.2|1858.2|0
1656573000000|2022-06-30 07:10:00|1862.1|1860.1|1861.6|1859.6|1863.9|1861.9|1860.2|1858.2|0
1656573300000|2022-06-30 07:15:00|1861.5|1859.5|1859.7|1857.7|1861.5|1859.5|1858.4|1856.4|0
1656573600000|2022-06-30 07:20:00|1859.4|1857.4|1860.4|1858.4|1861.3|1859.3|1858.8|1856.8|0
1656573900000|2022-06-30 07:25:00|1860.5|1858.5|1862.6|1860.6|1863.1|1861.1|1860.1|1858.1|0
1656574200000|2022-06-30 07:30:00|1862.4|1860.4|1861.7|1860.5|1862.5|1861|1858.7|1857.5|1036
1656574500000|2022-06-30 07:35:00|1861.9|1860.7|1861.7|1860.5|1862.4|1861.2|1861.2|1860|159
1656574800000|2022-06-30 07:40:00|1861.9|1860.7|1862.2|1861|1862.7|1861.5|1861.7|1860.5|122
1656575100000|2022-06-30 07:45:00|1862.7|1861.5|1863.2|1862|1863.7|1862.5|1860.7|1859.5|148
1656575400000|2022-06-30 07:50:00|1863.4|1862.2|1862.7|1861.5|1864.2|1863|1862.7|1861.5|123
1656575700000|2022-06-30 07:55:00|1862.4|1861.2|1861.7|1860.5|1863.2|1862|1861.2|1860|225
1656576000000|2022-06-30 08:00:00|1861.9|1860.7|1864.2|1863|1864.2|1863|1861.7|1860.5|223
1656576300000|2022-06-30 08:05:00|1863.9|1862.7|1863.7|1862.5|1865.2|1864|1863.2|1862|97
1656576600000|2022-06-30 08:10:00|1863.2|1862|1863.4|1862.2|1863.7|1862.5|1862.7|1861.5|52
1656576900000|2022-06-30 08:15:00|1863.7|1862.5|1862.7|1861.5|1863.7|1862.5|1862.2|1861|205
1656577200000|2022-06-30 08:20:00|1862.2|1861|1862.2|1861|1863.7|1862.5|1861.7|1860.5|188
1656577500000|2022-06-30 08:25:00|1862.4|1861.2|1861.7|1860.5|1862.7|1861.5|1861.2|1860|39
1656577800000|2022-06-30 08:30:00|1861.4|1860.2|1861.2|1860|1863.2|1862|1860.9|1859.7|188
1656578100000|2022-06-30 08:35:00|1860.9|1859.7|1865.2|1864|1865.7|1864.5|1860.7|1859.5|350
1656578400000|2022-06-30 08:40:00|1864.7|1863.5|1866.7|1865.5|1867.2|1866|1864.2|1863|194
1656578700000|2022-06-30 08:45:00|1867.2|1866|1865.7|1864.5|1867.2|1866|1864.7|1863.5|91
1656579000000|2022-06-30 08:50:00|1865.2|1864|1865.7|1864.5|1866.2|1865|1865.2|1864|123
1656579300000|2022-06-30 08:55:00|1865.4|1864.2|1864.7|1863.5|1865.7|1864.5|1863.7|1862.5|157
1656579600000|2022-06-30 09:00:00|1864.2|1863|1863.2|1862|1865.2|1864|1862.7|1861.5|199
1656579900000|2022-06-30 09:05:00|1863.4|1862.2|1862.2|1861|1864.2|1863|1861.9|1860.7|116
1656580200000|2022-06-30 09:10:00|1861.9|1860.7|1859.2|1858|1862.2|1861|1859.2|1858|100
1656580500000|2022-06-30 09:15:00|1858.7|1857.5|1859.2|1858|1860.2|1859|1858.7|1857.5|96
1656580800000|2022-06-30 09:20:00|1859.4|1858.2|1860.2|1859|1860.7|1859.5|1859.2|1858|79
1656581100000|2022-06-30 09:25:00|1859.7|1858.5|1860.2|1859|1860.7|1859.5|1859.7|1858.5|31
1656581400000|2022-06-30 09:30:00|1859.7|1858.5|1861.2|1860|1861.2|1860|1859.7|1858.5|71
1656581700000|2022-06-30 09:35:00|1860.9|1859.7|1861.7|1860.5|1862.2|1861|1860.7|1859.5|112
1656582000000|2022-06-30 09:40:00|1861.2|1860|1861.7|1860.5|1862.2|1861|1861.2|1860|83
1656582300000|2022-06-30 09:45:00|1861.2|1860|1862.2|1861|1862.7|1861.5|1861.2|1860|67
1656582600000|2022-06-30 09:50:00|1861.7|1860.5|1862.7|1861.5|1862.7|1861.5|1861.2|1860|65
1656582900000|2022-06-30 09:55:00|1862.4|1861.2|1864.2|1863|1864.7|1863.5|1862.2|1861|105
1656583200000|2022-06-30 10:00:00|1863.9|1862.7|1862.7|1861.5|1864.2|1863|1862.7|1861.5|96
1656583500000|2022-06-30 10:05:00|1862.9|1861.7|1863.2|1862|1863.2|1862|1861.7|1860.5|95
1656583800000|2022-06-30 10:10:00|1862.7|1861.5|1861.7|1860.5|1863.7|1862.5|1861.2|1860|31
1656584100000|2022-06-30 10:15:00|1861.4|1860.2|1861.7|1860.5|1862.2|1861|1861.2|1860|39
1656584400000|2022-06-30 10:20:00|1861.2|1860|1862.2|1861|1862.2|1861|1861.2|1860|39
1656584700000|2022-06-30 10:25:00|1861.9|1860.7|1860.7|1859.5|1861.9|1860.7|1860.2|1859|76
1656585000000|2022-06-30 10:30:00|1860.4|1859.2|1860.7|1859.5|1861.2|1860|1860.4|1859.2|56
1656585300000|2022-06-30 10:35:00|1860.2|1859|1859.2|1858|1860.2|1859|1859.2|1858|43
1656585600000|2022-06-30 10:40:00|1859.4|1858.2|1859.7|1858.5|1859.7|1858.5|1858.7|1857.5|104
1656585900000|2022-06-30 10:45:00|1859.2|1858|1858.2|1857|1859.7|1858.5|1858.2|1857|63
1656586200000|2022-06-30 10:50:00|1858.7|1857.5|1859.2|1858|1859.2|1858|1858.2|1857|40
1656586500000|2022-06-30 10:55:00|1859.7|1858.5|1860.2|1859|1860.2|1859|1859.7|1858.5|69
1656586800000|2022-06-30 11:00:00|1859.7|1858.5|1858.7|1857.5|1859.7|1858.5|1858.7|1857.5|78
1656587100000|2022-06-30 11:05:00|1859.2|1858|1860.2|1859|1860.2|1859|1858.7|1857.5|62
1656587400000|2022-06-30 11:10:00|1859.9|1858.7|1859.7|1858.5|1860.2|1859|1859.2|1858|41
1656587700000|2022-06-30 11:15:00|1859.2|1858|1858.7|1857.5|1859.7|1858.5|1858.2|1857|223
1656588000000|2022-06-30 11:20:00|1858.4|1857.2|1858.7|1857.5|1859.2|1858|1858.2|1857|28
1656588300000|2022-06-30 11:25:00|1858.4|1857.2|1859.2|1858|1859.7|1858.5|1858.4|1857.2|93
1656588600000|2022-06-30 11:30:00|1858.9|1857.7|1857.2|1856|1859.2|1858|1857.2|1856|146
1656588900000|2022-06-30 11:35:00|1857.7|1856.5|1856.2|1855|1857.7|1856.5|1855.7|1854.5|222
1656589200000|2022-06-30 11:40:00|1855.9|1854.7|1856.7|1855.5|1856.9|1855.7|1855.7|1854.5|49
1656589500000|2022-06-30 11:45:00|1856.2|1855|1856.2|1855|1856.7|1855.5|1855.7|1854.5|93
1656589800000|2022-06-30 11:50:00|1856.7|1855.5|1856.7|1855.5|1856.7|1855.5|1856.2|1855|64
1656590100000|2022-06-30 11:55:00|1856.4|1855.2|1856.7|1855.5|1857.2|1856|1856.4|1855.2|38
1656590400000|2022-06-30 12:00:00|1856.2|1855|1857.7|1856.5|1858.2|1857|1856.2|1855|91
1656590700000|2022-06-30 12:05:00|1857.4|1856.2|1856.7|1855.5|1857.7|1856.5|1856.7|1855.5|65
1656591000000|2022-06-30 12:10:00|1857.2|1856|1857.2|1856|1857.2|1856|1856.7|1855.5|102
1656591300000|2022-06-30 12:15:00|1856.9|1855.7|1855.7|1854.5|1857.2|1856|1855.7|1854.5|188
1656591600000|2022-06-30 12:20:00|1856.2|1855|1856.7|1855.5|1856.7|1855.5|1855.2|1854|549
1656591900000|2022-06-30 12:25:00|1856.2|1855|1856.2|1855|1857.7|1856.5|1856.2|1855|61
1656592200000|2022-06-30 12:30:00|1856.7|1855.5|1860.9|1859.7|1861.2|1860|1856.7|1855.5|517
1656592500000|2022-06-30 12:35:00|1860.7|1859.5|1859.2|1858|1862.2|1861|1859.2|1858|151
1656592800000|2022-06-30 12:40:00|1858.9|1857.7|1859.7|1858.5|1859.7|1858.5|1858.7|1857.5|113
1656593100000|2022-06-30 12:45:00|1859.9|1858.7|1859.7|1858.5|1861.2|1860|1859.7|1858.5|63
1656593400000|2022-06-30 12:50:00|1860.2|1859|1857.7|1856.5|1860.2|1859|1857.2|1856|127
1656593700000|2022-06-30 12:55:00|1857.2|1856|1856.2|1855|1857.4|1856.2|1855.7|1854.5|87
1656594000000|2022-06-30 13:00:00|1855.9|1854.7|1857.2|1856|1857.2|1856|1855.2|1854|86
1656594300000|2022-06-30 13:05:00|1856.7|1855.5|1857.9|1856.7|1858.2|1857|1856.7|1855.5|48
1656594600000|2022-06-30 13:10:00|1857.7|1856.5|1857.4|1856.2|1857.9|1856.7|1857.2|1856|33
1656594900000|2022-06-30 13:15:00|1857.7|1856.5|1859.2|1858|1859.2|1858|1857.2|1856|34
1656595200000|2022-06-30 13:20:00|1858.9|1857.7|1857.7|1856.5|1859.2|1858|1857.2|1856|36
1656595500000|2022-06-30 13:25:00|1857.4|1856.2|1858.2|1857|1858.2|1857|1856.7|1855.5|94
1656595800000|2022-06-30 13:30:00|1858.7|1857.5|1857.2|1856|1859.7|1858.5|1854.4|1853.2|394
1656596100000|2022-06-30 13:35:00|1856.9|1855.7|1853.7|1852.5|1857.4|1856.2|1853.7|1852.5|399
1656596400000|2022-06-30 13:40:00|1853.9|1852.7|1854.7|1853.5|1856.7|1855.5|1853.7|1852.5|317
1656596700000|2022-06-30 13:45:00|1855.2|1854|1855.2|1854|1856.7|1855.5|1853.2|1852|285
1656597000000|2022-06-30 13:50:00|1854.9|1853.7|1853.9|1852.7|1855.7|1854.5|1853.2|1852|494
1656597300000|2022-06-30 13:55:00|1853.7|1852.5|1853.7|1852.5|1854.7|1853.5|1851.7|1850.5|201
1656597600000|2022-06-30 14:00:00|1853.4|1852.2|1853.2|1852|1854.7|1853.5|1852.2|1851|241
1656597900000|2022-06-30 14:05:00|1852.7|1851.5|1853.7|1852.5|1853.7|1852.5|1852.7|1851.5|197
1656598200000|2022-06-30 14:10:00|1853.2|1852|1856.2|1855|1856.2|1855|1853.2|1852|293
1656598500000|2022-06-30 14:15:00|1855.7|1854.5|1856.2|1855|1857.7|1856.5|1854.7|1853.5|319
1656598800000|2022-06-30 14:20:00|1856.4|1855.2|1856.7|1855.5|1857.2|1856|1855.2|1854|206
1656599100000|2022-06-30 14:25:00|1857.2|1856|1856.2|1855|1857.7|1856.5|1855.7|1854.5|167
1656599400000|2022-06-30 14:30:00|1855.7|1854.5|1860.2|1859|1860.2|1859|1855.7|1854.5|242
1656599700000|2022-06-30 14:35:00|1859.9|1858.7|1858.7|1857.5|1860.7|1859.5|1858.7|1857.5|210
1656600000000|2022-06-30 14:40:00|1859.2|1858|1858.2|1857|1859.7|1858.5|1858.2|1857|164
1656600300000|2022-06-30 14:45:00|1858.7|1857.5|1859.2|1858|1859.2|1858|1857.7|1856.5|232
1656600600000|2022-06-30 14:50:00|1858.9|1857.7|1861.7|1860.5|1861.7|1860.5|1858.7|1857.5|186
1656600900000|2022-06-30 14:55:00|1861.4|1860.2|1862.2|1861|1862.7|1861.5|1860.7|1859.5|97
1656601200000|2022-06-30 15:00:00|1861.9|1860.7|1860.9|1859.7|1862.2|1861|1860.2|1859|75
1656601500000|2022-06-30 15:05:00|1861.2|1860|1863.2|1862|1863.2|1862|1861.2|1860|54
1656601800000|2022-06-30 15:10:00|1864.2|1863|1863.7|1862.5|1864.7|1863.5|1862.7|1861.5|154
1656602100000|2022-06-30 15:15:00|1864.2|1863|1864.2|1863|1865.4|1864.2|1863.7|1862.5|149
1656602400000|2022-06-30 15:20:00|1864.7|1863.5|1866.2|1865|1866.2|1865|1864.7|1863.5|198
1656602700000|2022-06-30 15:25:00|1865.7|1864.5|1866.7|1865.5|1868.7|1867.5|1865.7|1864.5|310
1656603000000|2022-06-30 15:30:00|1867.2|1866|1867.2|1866|1868.2|1867|1866.2|1865|328
1656603300000|2022-06-30 15:35:00|1866.7|1865.5|1868.7|1867.5|1868.7|1867.5|1865.7|1864.5|322
1656603600000|2022-06-30 15:40:00|1868.2|1867|1869.2|1868|1869.7|1868.5|1868.2|1867|165
1656603900000|2022-06-30 15:45:00|1868.9|1867.7|1869.7|1868.5|1870.2|1869|1868.7|1867.5|131
1656604200000|2022-06-30 15:50:00|1869.2|1868|1870.2|1869|1870.2|1869|1868.7|1867.5|77
1656604500000|2022-06-30 15:55:00|1869.7|1868.5|1870.7|1869.5|1870.7|1869.5|1869.2|1868|115
1656604800000|2022-06-30 16:00:00|1870.4|1869.2|1869.2|1868|1870.7|1869.5|1869.2|1868|61
1656605100000|2022-06-30 16:05:00|1869.4|1868.2|1867.7|1866.5|1869.4|1868.2|1867.2|1866|118
1656605400000|2022-06-30 16:10:00|1867.2|1866|1868.7|1867.5|1868.7|1867.5|1866.7|1865.5|143
1656605700000|2022-06-30 16:15:00|1868.9|1867.7|1869.7|1868.5|1869.7|1868.5|1868.2|1867|72
1656606000000|2022-06-30 16:20:00|1869.4|1868.2|1871.2|1870|1871.2|1870|1869.2|1868|345
1656606300000|2022-06-30 16:25:00|1871.7|1870.5|1873.2|1872|1873.2|1872|1871.7|1870.5|323
1656606600000|2022-06-30 16:30:00|1873.4|1872.2|1873.7|1872.5|1874.7|1873.5|1873.2|1872|191
1656606900000|2022-06-30 16:35:00|1873.4|1872.2|1872.2|1871|1873.7|1872.5|1872.2|1871|41
1656607200000|2022-06-30 16:40:00|1872.4|1871.2|1872.7|1871.5|1873.2|1872|1871.7|1870.5|74
1656607500000|2022-06-30 16:45:00|1872.9|1871.7|1871.2|1870|1873.7|1872.5|1871.2|1870|48
1656607800000|2022-06-30 16:50:00|1871.4|1870.2|1872.2|1871|1872.2|1871|1870.7|1869.5|48
1656608100000|2022-06-30 16:55:00|1872.4|1871.2|1872.2|1871|1872.7|1871.5|1871.4|1870.2|32
1656608400000|2022-06-30 17:00:00|1872.7|1871.5|1872.7|1871.5|1873.7|1872.5|1872.2|1871|71
1656608700000|2022-06-30 17:05:00|1872.4|1871.2|1870.2|1869|1872.7|1871.5|1869.7|1868.5|48
1656609000000|2022-06-30 17:10:00|1869.9|1868.7|1867.2|1866|1870.2|1869|1866.7|1865.5|166
1656609300000|2022-06-30 17:15:00|1866.9|1865.7|1867.7|1866.5|1868.2|1867|1866.7|1865.5|62
1656609600000|2022-06-30 17:20:00|1867.2|1866|1869.7|1868.5|1870.2|1869|1867.2|1866|123
1656609900000|2022-06-30 17:25:00|1870.2|1869|1870.2|1869|1870.2|1869|1869.7|1868.5|29
1656610200000|2022-06-30 17:30:00|1870.4|1869.2|1871.2|1870|1871.7|1870.5|1870.2|1869|76
1656610500000|2022-06-30 17:35:00|1871.4|1870.2|1871.7|1870.5|1871.9|1870.7|1870.7|1869.5|67
1656610800000|2022-06-30 17:40:00|1872.2|1871|1869.7|1868.5|1873.2|1872|1869.7|1868.5|89
1656611100000|2022-06-30 17:45:00|1869.9|1868.7|1872.7|1871.5|1872.7|1871.5|1869.9|1868.7|33
1656611400000|2022-06-30 17:50:00|1872.4|1871.2|1873.2|1872|1874.2|1873|1872.2|1871|65
1656611700000|2022-06-30 17:55:00|1873.4|1872.2|1872.7|1871.5|1873.7|1872.5|1871.7|1870.5|89
1656612000000|2022-06-30 18:00:00|1873.2|1872|1873.2|1872|1873.2|1872|1872.2|1871|52
1656612300000|2022-06-30 18:05:00|1872.7|1871.5|1871.7|1870.5|1873.2|1872|1871.2|1870|66
1656612600000|2022-06-30 18:10:00|1871.2|1870|1871.2|1870|1872.7|1871.5|1871.2|1870|26
1656612900000|2022-06-30 18:15:00|1870.9|1869.7|1872.7|1871.5|1872.7|1871.5|1870.7|1869.5|57
1656613200000|2022-06-30 18:20:00|1872.4|1871.2|1870.2|1869|1872.7|1871.5|1870.2|1869|83
1656613500000|2022-06-30 18:25:00|1869.9|1868.7|1870.7|1869.5|1871.2|1870|1869.2|1868|95
1656613800000|2022-06-30 18:30:00|1870.2|1869|1870.7|1869.5|1871.2|1870|1869.9|1868.7|21
1656614100000|2022-06-30 18:35:00|1870.4|1869.2|1870.7|1869.5|1871.2|1870|1870.2|1869|21
1656614400000|2022-06-30 18:40:00|1870.4|1869.2|1867.2|1866|1870.7|1869.5|1867.2|1866|90
1656614700000|2022-06-30 18:45:00|1866.9|1865.7|1868.2|1867|1869.2|1868|1866.7|1865.5|72
1656615000000|2022-06-30 18:50:00|1867.9|1866.7|1866.7|1865.5|1868.4|1867.2|1865.7|1864.5|85
1656615300000|2022-06-30 18:55:00|1866.2|1865|1866.4|1865.2|1867.2|1866|1865.7|1864.5|85
1656615600000|2022-06-30 19:00:00|1866.2|1865|1867.2|1866|1868.2|1867|1866.2|1865|104
1656615900000|2022-06-30 19:05:00|1866.7|1865.5|1863.2|1862|1867.2|1866|1862.2|1861|302
1656616200000|2022-06-30 19:10:00|1863.4|1862.2|1864.7|1863.5|1864.7|1863.5|1863.2|1862|141
1656616500000|2022-06-30 19:15:00|1864.2|1863|1863.2|1862|1864.2|1863|1862.7|1861.5|190
1656616800000|2022-06-30 19:20:00|1863.4|1862.2|1865.2|1864|1865.4|1864.2|1863.2|1862|112
1656617100000|2022-06-30 19:25:00|1865.4|1864.2|1868.7|1867.5|1869.2|1868|1865.4|1864.2|175
1656617400000|2022-06-30 19:30:00|1868.2|1867|1870.7|1869.5|1870.7|1869.5|1868.2|1867|137
1656617700000|2022-06-30 19:35:00|1870.2|1869|1870.7|1869.5|1872.2|1871|1869.7|1868.5|147
1656618000000|2022-06-30 19:40:00|1870.2|1869|1868.9|1867.7|1871.2|1870|1868.2|1867|104
1656618300000|2022-06-30 19:45:00|1868.7|1867.5|1870.2|1869|1871.7|1870.5|1868.2|1867|151
1656618600000|2022-06-30 19:50:00|1870.7|1869.5|1867.2|1866|1871.2|1870|1866.7|1865.5|370
1656618900000|2022-06-30 19:55:00|1868.7|1867.5|1873.2|1872|1873.2|1872|1868.7|1867.5|468
1656619200000|2022-06-30 20:00:00|1871.2|1870|1871.7|1870.5|1871.7|1870.5|1870.2|1869|210
1656619500000|2022-06-30 20:05:00|1871.4|1870.2|1871.2|1870|1871.7|1870.5|1870.2|1869|3
1656619800000|2022-06-30 20:10:00|1870.7|1869.5|1870.7|1869.5|1871.7|1870.5|1870.2|1869|10
1656620100000|2022-06-30 20:15:00|1870.4|1869.2|1871.7|1870.5|1871.7|1870.5|1870.2|1869|4
1656620400000|2022-06-30 20:20:00|1871.4|1870.2|1871.7|1870.5|1871.7|1870.5|1871.2|1870|2
1656620700000|2022-06-30 20:25:00|1872.2|1871|1871.7|1870.5|1872.2|1871|1871.7|1870.5|9
1656621000000|2022-06-30 20:30:00|1871.4|1870.2|1871.7|1870.5|1871.7|1870.5|1871.2|1870|5
1656621300000|2022-06-30 20:35:00|1871.2|1870|1871.2|1870|1871.2|1870|1871.2|1870|4
1656621600000|2022-06-30 20:40:00|||||||||2
1656621900000|2022-06-30 20:45:00|1870.7|1869.5|1870.9|1869.7|1870.9|1869.7|1870.7|1869.5|11
1656622200000|2022-06-30 20:50:00|1870.7|1869.5|1871.5|1869.5|1871.5|1869.5|1870.4|1869.2|14
1656622500000|2022-06-30 20:55:00|1871.6|1869.6|1870.3|1868.3|1872.1|1870.1|1870.1|1868.1|0
1656622800000|2022-06-30 21:00:00|1870.8|1868.8|1870.4|1868.4|1870.8|1868.8|1870.3|1868.3|3
1656623100000|2022-06-30 21:05:00|1870.5|1868.5|1870.7|1868.7|1870.7|1868.7|1870.5|1868.5|0
1656623400000|2022-06-30 21:10:00|1870.6|1868.6|1870.2|1868.2|1870.7|1868.7|1870.2|1868.2|0
1656623700000|2022-06-30 21:15:00|1870.4|1868.4|1870.4|1868.4|1870.4|1868.4|1870.3|1868.3|0
1656624000000|2022-06-30 21:20:00|1870.5|1868.5|1870.4|1868.4|1870.6|1868.6|1870.4|1868.4|0
1656624300000|2022-06-30 21:25:00|1870.5|1868.5|1870.5|1868.5|1870.6|1868.6|1870.5|1868.5|0
1656624600000|2022-06-30 21:30:00|1870.6|1868.6|1870.5|1868.5|1870.6|1868.6|1870.5|1868.5|0
1656624900000|2022-06-30 21:35:00|1870.7|1868.7|1870.5|1868.5|1870.7|1868.7|1870.5|1868.5|0
1656625200000|2022-06-30 21:40:00|1870.6|1868.6|1870.6|1868.6|1870.6|1868.6|1870.6|1868.6|0
1656625500000|2022-06-30 21:45:00|1870.5|1868.5|1870.6|1868.6|1870.6|1868.6|1870.5|1868.5|0
1656625800000|2022-06-30 21:50:00|1870.5|1868.5|1870.5|1868.5|1870.5|1868.5|1870.5|1868.5|0
1656626100000|2022-06-30 21:55:00|1870.4|1868.4|1870.5|1868.5|1870.6|1868.6|1870.4|1868.4|0
1656626400000|2022-06-30 22:00:00|1870.8|1868.8|1868.9|1866.9|1870.8|1868.8|1868.3|1866.3|0
1656626700000|2022-06-30 22:05:00|1869|1867|1867.3|1865.3|1869.1|1867.1|1867.3|1865.3|0
1656627000000|2022-06-30 22:10:00|1867.2|1865.2|1867.5|1865.5|1868.5|1866.5|1866.8|1864.8|0
1656627300000|2022-06-30 22:15:00|1867.6|1865.6|1869.1|1867.1|1869.3|1867.3|1867.6|1865.6|0
1656627600000|2022-06-30 22:20:00|1869.2|1867.2|1869.4|1867.4|1869.5|1867.5|1869.1|1867.1|0
1656627900000|2022-06-30 22:25:00|1869.5|1867.5|1868.6|1866.6|1869.5|1867.5|1868.6|1866.6|0
1656628200000|2022-06-30 22:30:00|1868.7|1866.7|1868.7|1866.7|1869.3|1867.3|1868.7|1866.7|0
1656628500000|2022-06-30 22:35:00|1868.8|1866.8|1868.7|1866.7|1868.8|1866.8|1868.7|1866.7|0
1656628800000|2022-06-30 22:40:00|1868.8|1866.8|1868.8|1866.8|1868.8|1866.8|1868.7|1866.7|0
1656629100000|2022-06-30 22:45:00|1869.2|1867.2|1869.4|1867.4|1869.6|1867.6|1869.2|1867.2|0
1656629400000|2022-06-30 22:50:00|1869.6|1867.6|1870|1868|1870|1868|1869.4|1867.4|0
1656629700000|2022-06-30 22:55:00|1869.9|1867.9|1868.6|1866.6|1870|1868|1868.3|1866.3|0
1656630000000|2022-06-30 23:00:00|1868.7|1866.7|1869.1|1867.1|1869.6|1867.6|1868.7|1866.7|0
1656630300000|2022-06-30 23:05:00|1869.3|1867.3|1869.1|1867.1|1869.8|1867.8|1869.1|1867.1|0
1656630600000|2022-06-30 23:10:00|1869.2|1867.2|1869.4|1867.4|1869.5|1867.5|1869.1|1867.1|0
1656630900000|2022-06-30 23:15:00|1869.3|1867.3|1868.8|1866.8|1869.5|1867.5|1868.7|1866.7|0
1656631200000|2022-06-30 23:20:00|1868.6|1866.6|1869.2|1867.2|1869.2|1867.2|1867.8|1865.8|0
1656631500000|2022-06-30 23:25:00|1869.4|1867.4|1870.1|1868.1|1870.8|1868.8|1869.3|1867.3|0
1656631800000|2022-06-30 23:30:00|1870|1868|1868.1|1866.1|1870.4|1868.4|1868.1|1866.1|0
1656632100000|2022-06-30 23:35:00|1868.4|1866.4|1866.5|1864.5|1868.4|1866.4|1866|1864|0
1656632400000|2022-06-30 23:40:00|1866.3|1864.3|1866.5|1864.5|1867.9|1865.9|1866.2|1864.2|0
1656632700000|2022-06-30 23:45:00|1866.3|1864.3|1867.7|1866.5|1870.7|1869.5|1865.7|1864.2|1405
1656633000000|2022-06-30 23:50:00|1868.2|1867|1869.7|1868.5|1870.7|1869.5|1867.2|1866|475
1656633300000|2022-06-30 23:55:00|1869.9|1868.7|1872.7|1871.5|1872.7|1871.5|1869.7|1868.5|411
1656633600000|2022-07-01 00:00:00|1872.5|1871.7|1878.5|1877.7|1880|1879.2|1872|1871.2|2698
1656633900000|2022-07-01 00:05:00|1879|1878.2|1877|1876.2|1881.5|1880.7|1876|1875.2|1945
1656634200000|2022-07-01 00:10:00|1876.5|1875.7|1876.5|1875.7|1878|1877.2|1875.5|1874.7|660
1656634500000|2022-07-01 00:15:00|1877|1876.2|1878|1877.2|1878|1877.2|1875.5|1874.7|456
1656634800000|2022-07-01 00:20:00|1878.5|1877.7|1872.5|1871.7|1878.5|1877.7|1872|1871.2|630
1656635100000|2022-07-01 00:25:00|1873|1872.2|1871|1870.2|1873|1872.2|1869|1868.2|621
1656635400000|2022-07-01 00:30:00|1870.5|1869.7|1869|1868.2|1871.5|1870.7|1867.5|1866.7|664
1656635700000|2022-07-01 00:35:00|1869.2|1868.4|1865.5|1864.7|1870|1869.2|1865.5|1864.7|441
1656636000000|2022-07-01 00:40:00|1865|1864.2|1866|1865.2|1867.5|1866.7|1865|1864.2|529
1656636300000|2022-07-01 00:45:00|1865.5|1864.7|1869|1868.2|1870|1869.2|1865.5|1864.7|339
1656636600000|2022-07-01 00:50:00|1868.5|1867.7|1869|1868.2|1870|1869.2|1867.5|1866.7|431
1656636900000|2022-07-01 00:55:00|1868.5|1867.7|1867|1866.2|1869|1868.2|1866.5|1865.7|272
1656637200000|2022-07-01 01:00:00|1867.2|1866.4|1867|1866.2|1868|1867.2|1866|1865.2|330
1656637500000|2022-07-01 01:05:00|1867.5|1866.7|1866.5|1865.7|1868|1867.2|1865.5|1864.7|418
1656637800000|2022-07-01 01:10:00|1867|1866.2|1866.5|1865.7|1867|1866.2|1864|1863.2|550
1656638100000|2022-07-01 01:15:00|1866|1865.2|1866|1865.2|1866.5|1865.7|1864.5|1863.7|280
1656638400000|2022-07-01 01:20:00|1866.2|1865.4|1865|1864.2|1866.5|1865.7|1865|1864.2|225
1656638700000|2022-07-01 01:25:00|1865.5|1864.7|1862.5|1861.7|1865.5|1864.7|1862.5|1861.7|558
1656639000000|2022-07-01 01:30:00|1862.2|1861.4|1860|1859.2|1862.5|1861.7|1860|1859.2|652
1656639300000|2022-07-01 01:35:00|1860.5|1859.7|1859|1858.2|1860.7|1859.9|1857|1856.2|970
1656639600000|2022-07-01 01:40:00|1859.5|1858.7|1858.5|1857.7|1860.5|1859.7|1858.2|1857.4|413
1656639900000|2022-07-01 01:45:00|1859|1858.2|1859.5|1858.7|1860.5|1859.7|1858.5|1857.7|391
1656640200000|2022-07-01 01:50:00|1860|1859.2|1861.5|1860.7|1862.5|1861.7|1860|1859.2|623
1656640500000|2022-07-01 01:55:00|1861|1860.2|1859.5|1858.7|1861|1860.2|1859|1858.2|298
1656640800000|2022-07-01 02:00:00|1859.2|1858.4|1859.5|1858.7|1859.5|1858.7|1857.5|1856.7|607
1656641100000|2022-07-01 02:05:00|1859.2|1858.4|1860|1859.2|1861|1860.2|1859|1858.2|317
1656641400000|2022-07-01 02:10:00|1860.5|1859.7|1863|1862.2|1863|1862.2|1860.5|1859.7|271
1656641700000|2022-07-01 02:15:00|1862.5|1861.7|1861|1860.2|1862.5|1861.7|1860.5|1859.7|253
1656642000000|2022-07-01 02:20:00|1860.5|1859.7|1858|1857.2|1860.5|1859.7|1858|1857.2|353
1656642300000|2022-07-01 02:25:00|1857.5|1856.7|1856.5|1855.7|1857.5|1856.7|1856|1855.2|553
1656642600000|2022-07-01 02:30:00|1857|1856.2|1853|1852.2|1857|1856.2|1851.5|1850.7|714
1656642900000|2022-07-01 02:35:00|1853.5|1852.7|1852|1851.2|1854|1853.2|1852|1851.2|298
1656643200000|2022-07-01 02:40:00|1852.5|1851.7|1851|1850.2|1852.5|1851.7|1850.7|1849.9|373
1656643500000|2022-07-01 02:45:00|1851.5|1850.7|1851.5|1850.7|1852|1851.2|1851|1850.2|302
1656643800000|2022-07-01 02:50:00|1851|1850.2|1850.5|1849.7|1851.5|1850.7|1850.5|1849.7|433
1656644100000|2022-07-01 02:55:00|1850|1849.2|1851|1850.2|1851|1850.2|1850|1849.2|546
1656644400000|2022-07-01 03:00:00|1850.7|1849.9|1850.5|1849.7|1851.5|1850.7|1850|1849.2|291
1656644700000|2022-07-01 03:05:00|1850|1849.2|1849.5|1848.7|1850.5|1849.7|1849|1848.2|436
1656645000000|2022-07-01 03:10:00|1849|1848.2|1847.5|1846.7|1850|1849.2|1847.5|1846.7|868
1656645300000|2022-07-01 03:15:00|1848|1847.2|1844.5|1843.7|1848|1847.2|1844.5|1843.7|1709
1656645600000|2022-07-01 03:20:00|1845|1844.2|1846.5|1845.7|1847|1846.2|1844.5|1843.7|458
1656645900000|2022-07-01 03:25:00|1846|1845.2|1846.5|1845.7|1847|1846.2|1845.5|1844.7|610
1656646200000|2022-07-01 03:30:00|1847.5|1846.7|1846.5|1845.7|1848|1847.2|1844.5|1843.7|2837
1656646500000|2022-07-01 03:35:00|1846|1845.2|1846|1845.2|1847|1846.2|1845|1844.2|851
1656646800000|2022-07-01 03:40:00|1846.2|1845.4|1843.5|1842.7|1846.5|1845.7|1843|1842.2|880
1656647100000|2022-07-01 03:45:00|1843|1842.2|1843.5|1842.7|1844|1843.2|1842|1841.2|758
1656647400000|2022-07-01 03:50:00|1843|1842.2|1844|1843.2|1844|1843.2|1842.5|1841.7|444
1656647700000|2022-07-01 03:55:00|1843.5|1842.7|1843.5|1842.7|1844.5|1843.7|1843|1842.2|351
1656648000000|2022-07-01 04:00:00|1843|1842.2|1846|1845.2|1846.5|1845.7|1843|1842.2|392
1656648300000|2022-07-01 04:05:00|1845.5|1844.7|1844|1843.2|1845.7|1844.9|1843.5|1842.7|300
1656648600000|2022-07-01 04:10:00|1844.5|1843.7|1842|1841.2|1844.5|1843.7|1841.5|1840.7|738
1656648900000|2022-07-01 04:15:00|1842.5|1841.7|1840.5|1839.7|1843|1842.2|1840.5|1839.7|443
1656649200000|2022-07-01 04:20:00|1841|1840.2|1842|1841.2|1842.5|1841.7|1840|1839.2|637
1656649500000|2022-07-01 04:25:00|1841.5|1840.7|1842|1841.2|1842|1841.2|1841|1840.2|394
1656649800000|2022-07-01 04:30:00|1841.7|1840.9|1841|1840.2|1843.5|1842.7|1841|1840.2|558
1656650100000|2022-07-01 04:35:00|1841.5|1840.7|1840|1839.2|1841.5|1840.7|1839.5|1838.7|828
1656650400000|2022-07-01 04:40:00|1840.5|1839.7|1842|1841.2|1842.5|1841.7|1840|1839.2|466
1656650700000|2022-07-01 04:45:00|1841.5|1840.7|1840.5|1839.7|1841.5|1840.7|1840.5|1839.7|428
1656651000000|2022-07-01 04:50:00|1841|1840.2|1841|1840.2|1842|1841.2|1840|1839.2|401
1656651300000|2022-07-01 04:55:00|1841.5|1840.7|1841|1840.2|1842|1841.2|1841|1840.2|318
1656651600000|2022-07-01 05:00:00|1841.2|1840.4|1839.5|1838.7|1841.5|1840.7|1839|1838.2|755
1656651900000|2022-07-01 05:05:00|1839|1838.2|1839.5|1838.7|1840|1839.2|1838.5|1837.7|744
1656652200000|2022-07-01 05:10:00|1840|1839.2|1838.5|1837.7|1840.5|1839.7|1838.5|1837.7|550
1656652500000|2022-07-01 05:15:00|1838|1837.2|1836.5|1835.7|1838|1837.2|1835.5|1834.7|1413
1656652800000|2022-07-01 05:20:00|1837|1836.2|1837.5|1836.7|1838|1837.2|1836.5|1835.7|535
1656653100000|2022-07-01 05:25:00|1837|1836.2|1840|1839.2|1840.5|1839.7|1837|1836.2|694
1656653400000|2022-07-01 05:30:00|1840.5|1839.7|1839.5|1838.7|1840.5|1839.7|1838|1837.2|609
1656653700000|2022-07-01 05:35:00|1839.2|1838.4|1840.5|1839.7|1841|1840.2|1839|1838.2|592
1656654000000|2022-07-01 05:40:00|1841|1840.2|1842.5|1841.7|1843|1842.2|1841|1840.2|442
1656654300000|2022-07-01 05:45:00|1843|1842.2|1841.5|1840.7|1844|1843.2|1841.5|1840.7|1043
1656654600000|2022-07-01 05:50:00|1842|1841.2|1844|1843.2|1844|1843.2|1841.5|1840.7|772
1656654900000|2022-07-01 05:55:00|1843.5|1842.7|1844|1843.2|1845.5|1844.7|1843.5|1842.7|3308
1656655200000|2022-07-01 06:00:00|1843.5|1842.7|1841.5|1840.7|1843.5|1842.7|1840|1839.2|4433
1656655500000|2022-07-01 06:05:00|1842|1841.2|1841.4|1839.4|1842.5|1841.7|1839.5|1838.7|838
1656655800000|2022-07-01 06:10:00|1841.2|1839.2|1840.2|1838.2|1841.2|1839.2|1839.6|1837.6|9
1656656100000|2022-07-01 06:15:00|1840.1|1838.1|1838.1|1836.1|1840.1|1838.1|1837.8|1835.8|853
1656656400000|2022-07-01 06:20:00|1838.3|1836.3|1839.5|1837.5|1840.8|1838.8|1838.1|1836.1|0
1656656700000|2022-07-01 06:25:00|1839.7|1837.7|1841.1|1839.1|1841.7|1839.7|1839.2|1837.2|0
1656657000000|2022-07-01 06:30:00|1841.2|1839.2|1840|1838|1841.4|1839.4|1839.7|1837.7|0
1656657300000|2022-07-01 06:35:00|1840.1|1838.1|1840|1838|1840.4|1838.4|1839.7|1837.7|0
1656657600000|2022-07-01 06:40:00|1839.8|1837.8|1839.5|1837.5|1840.3|1838.3|1839.5|1837.5|0
1656657900000|2022-07-01 06:45:00|1839.7|1837.7|1839.5|1837.5|1840.2|1838.2|1839.1|1837.1|0
1656658200000|2022-07-01 06:50:00|1839.2|1837.2|1840.9|1838.9|1841.4|1839.4|1839.2|1837.2|0
1656658500000|2022-07-01 06:55:00|1840.7|1838.7|1840.3|1838.3|1841.2|1839.2|1840.3|1838.3|0
1656658800000|2022-07-01 07:00:00|1840.1|1838.1|1836.1|1834.1|1840.1|1838.1|1834.8|1832.8|0
1656659100000|2022-07-01 07:05:00|1836.4|1834.4|1840.6|1838.6|1840.8|1838.8|1836.3|1834.3|0
1656659400000|2022-07-01 07:10:00|1840.4|1838.4|1840.2|1838.2|1841.1|1839.1|1839|1837|0
1656659700000|2022-07-01 07:15:00|1840.1|1838.1|1840.9|1838.9|1841.2|1839.2|1838.8|1836.8|0
1656660000000|2022-07-01 07:20:00|1840.6|1838.6|1843.6|1841.6|1843.9|1841.9|1840|1838|0
1656660300000|2022-07-01 07:25:00|1843.7|1841.7|1842.7|1840.7|1844.9|1842.9|1842.3|1840.3|0
1656660600000|2022-07-01 07:30:00|1842.5|1840.5|1846.2|1845|1846.2|1845|1841.7|1840.4|635
1656660900000|2022-07-01 07:35:00|1845.7|1844.5|1845.2|1844|1845.7|1844.5|1844.9|1843.7|104
1656661200000|2022-07-01 07:40:00|1844.9|1843.7|1843.7|1842.5|1845.7|1844.5|1843.7|1842.5|178
1656661500000|2022-07-01 07:45:00|1843.9|1842.7|1844.2|1843|1845.7|1844.5|1843.2|1842|235
1656661800000|2022-07-01 07:50:00|1844.7|1843.5|1845.9|1844.7|1846.2|1845|1844.7|1843.5|130
1656662100000|2022-07-01 07:55:00|1845.7|1844.5|1843.9|1842.7|1845.7|1844.5|1843.7|1842.5|59
1656662400000|2022-07-01 08:00:00|1844.2|1843|1843.2|1842|1845.2|1844|1843.2|1842|44
1656662700000|2022-07-01 08:05:00|1843.4|1842.2|1844.2|1843|1844.2|1843|1842.7|1841.5|75
1656663000000|2022-07-01 08:10:00|1843.9|1842.7|1848.2|1847|1848.2|1847|1843.7|1842.5|138
1656663300000|2022-07-01 08:15:00|1847.9|1846.7|1848.7|1847.5|1848.7|1847.5|1847.7|1846.5|193
1656663600000|2022-07-01 08:20:00|1848.4|1847.2|1850.7|1849.5|1851.2|1850|1848.2|1847|125
1656663900000|2022-07-01 08:25:00|1850.2|1849|1851.7|1850.5|1851.7|1850.5|1849.7|1848.5|63
1656664200000|2022-07-01 08:30:00|1851.4|1850.2|1850.7|1849.5|1851.7|1850.5|1850.2|1849|49
1656664500000|2022-07-01 08:35:00|1851.2|1850|1853.2|1852|1853.7|1852.5|1851.2|1850|163
1656664800000|2022-07-01 08:40:00|1853.4|1852.2|1853.2|1852|1853.7|1852.5|1852.7|1851.5|92
1656665100000|2022-07-01 08:45:00|1852.7|1851.5|1854.2|1853|1854.2|1853|1852.2|1851|223
1656665400000|2022-07-01 08:50:00|1853.9|1852.7|1853.7|1852.5|1853.9|1852.7|1852.7|1851.5|280
1656665700000|2022-07-01 08:55:00|1853.2|1852|1852.2|1851|1853.7|1852.5|1852.2|1851|196
1656666000000|2022-07-01 09:00:00|1851.9|1850.7|1853.2|1852|1853.2|1852|1851.2|1850|167
1656666300000|2022-07-01 09:05:00|1853.7|1852.5|1855.2|1854|1855.2|1854|1853.7|1852.5|325
1656666600000|2022-07-01 09:10:00|1854.9|1853.7|1853.7|1852.5|1855.7|1854.5|1853.2|1852|267
1656666900000|2022-07-01 09:15:00|1854.2|1853|1854.4|1853.2|1855.2|1854|1853.7|1852.5|203
1656667200000|2022-07-01 09:20:00|1854.2|1853|1854.2|1853|1854.7|1853.5|1853.2|1852|319
1656667500000|2022-07-01 09:25:00|1853.7|1852.5|1854.2|1853|1854.7|1853.5|1853.7|1852.5|235
1656667800000|2022-07-01 09:30:00|1853.7|1852.5|1854.2|1853|1854.7|1853.5|1853.7|1852.5|174
1656668100000|2022-07-01 09:35:00|1854.7|1853.5|1854.2|1853|1855.7|1854.5|1854.2|1853|235
1656668400000|2022-07-01 09:40:00|1854.7|1853.5|1855.2|1854|1855.4|1854.2|1854.2|1853|195
1656668700000|2022-07-01 09:45:00|1854.7|1853.5|1855.7|1854.5|1855.7|1854.5|1854.2|1853|465
1656669000000|2022-07-01 09:50:00|1855.9|1854.7|1856.2|1855|1856.2|1855|1855.2|1854|100
1656669300000|2022-07-01 09:55:00|1855.7|1854.5|1856.7|1855.5|1856.9|1855.7|1855.7|1854.5|383
1656669600000|2022-07-01 10:00:00|1856.9|1855.7|1855.7|1854.5|1857.2|1856|1855.7|1854.5|127
1656669900000|2022-07-01 10:05:00|1855.2|1854|1854.2|1853|1855.7|1854.5|1853.7|1852.5|242
1656670200000|2022-07-01 10:10:00|1853.7|1852.5|1855.2|1854|1855.7|1854.5|1853.7|1852.5|191
1656670500000|2022-07-01 10:15:00|1855.4|1854.2|1855.9|1854.7|1856.7|1855.5|1855.4|1854.2|55
1656670800000|2022-07-01 10:20:00|1856.2|1855|1856.7|1855.5|1856.7|1855.5|1855.7|1854.5|54
1656671100000|2022-07-01 10:25:00|1856.4|1855.2|1855.2|1854|1856.7|1855.5|1854.9|1853.7|47
1656671400000|2022-07-01 10:30:00|1855.4|1854.2|1854.7|1853.5|1856.2|1855|1854.7|1853.5|83
1656671700000|2022-07-01 10:35:00|1854.2|1853|1852.7|1851.5|1854.7|1853.5|1852.7|1851.5|135
1656672000000|2022-07-01 10:40:00|1852.2|1851|1852.4|1851.2|1853.2|1852|1852.2|1851|134
1656672300000|2022-07-01 10:45:00|1852.2|1851|1851.7|1850.5|1852.7|1851.5|1851.2|1850|156
1656672600000|2022-07-01 10:50:00|1851.9|1850.7|1850.2|1849|1851.9|1850.7|1850.2|1849|74
1656672900000|2022-07-01 10:55:00|1850.7|1849.5|1850.7|1849.5|1851.2|1850|1849.7|1848.5|137
1656673200000|2022-07-01 11:00:00|1850.4|1849.2|1850.7|1849.5|1851.2|1850|1849.9|1848.7|55
1656673500000|2022-07-01 11:05:00|1850.2|1849|1849.7|1848.5|1850.4|1849.2|1849.2|1848|42
1656673800000|2022-07-01 11:10:00|1849.4|1848.2|1848.4|1847.2|1849.7|1848.5|1848.2|1847|96
1656674100000|2022-07-01 11:15:00|1848.2|1847|1848.2|1847|1848.7|1847.5|1847.2|1846|134
1656674400000|2022-07-01 11:20:00|1848.7|1847.5|1848.2|1847|1849.2|1848|1848.2|1847|19
1656674700000|2022-07-01 11:25:00|1847.9|1846.7|1849.2|1848|1849.7|1848.5|1847.7|1846.5|31
1656675000000|2022-07-01 11:30:00|1849.4|1848.2|1849.2|1848|1850.2|1849|1848.7|1847.5|27
1656675300000|2022-07-01 11:35:00|1849.4|1848.2|1848.4|1847.2|1849.7|1848.5|1848.2|1847|62
1656675600000|2022-07-01 11:40:00|1848.2|1847|1847.7|1846.5|1848.7|1847.5|1847.2|1846|75
1656675900000|2022-07-01 11:45:00|1847.4|1846.2|1846.7|1845.5|1848.2|1847|1846.7|1845.5|52
1656676200000|2022-07-01 11:50:00|1847.2|1846|1846.9|1845.7|1847.2|1846|1846.2|1845|121
1656676500000|2022-07-01 11:55:00|1846.7|1845.5|1846.7|1845.5|1847.2|1846|1846.2|1845|66
1656676800000|2022-07-01 12:00:00|1846.9|1845.7|1848.2|1847|1848.2|1847|1846.2|1845|33
1656677100000|2022-07-01 12:05:00|1847.9|1846.7|1848.2|1847|1848.7|1847.5|1847.7|1846.5|39
1656677400000|2022-07-01 12:10:00|1847.7|1846.5|1848.2|1847|1848.7|1847.5|1847.7|1846.5|31
1656677700000|2022-07-01 12:15:00|1847.7|1846.5|1847.7|1846.5|1848.2|1847|1847.7|1846.5|44
1656678000000|2022-07-01 12:20:00|1847.2|1846|1847.2|1846|1848.7|1847.5|1847.2|1846|41
1656678300000|2022-07-01 12:25:00|1847.7|1846.5|1847.2|1846|1848.2|1847|1846.7|1845.5|49
1656678600000|2022-07-01 12:30:00|1847.4|1846.2|1850.2|1849|1850.7|1849.5|1847.2|1846|78
1656678900000|2022-07-01 12:35:00|1850.4|1849.2|1850.7|1849.5|1850.7|1849.5|1849.7|1848.5|94
1656679200000|2022-07-01 12:40:00|1851.2|1850|1850.7|1849.5|1851.2|1850|1850.2|1849|16
1656679500000|2022-07-01 12:45:00|1850.9|1849.7|1851.2|1850|1852.2|1851|1850.4|1849.2|125
1656679800000|2022-07-01 12:50:00|1850.9|1849.7|1851.7|1850.5|1852.4|1851.2|1850.2|1849|111
1656680100000|2022-07-01 12:55:00|1851.4|1850.2|1852.2|1851|1852.2|1851|1850.7|1849.5|147
1656680400000|2022-07-01 13:00:00|1852.4|1851.2|1852.7|1851.5|1854.2|1853|1852.2|1851|234
1656680700000|2022-07-01 13:05:00|1852.9|1851.7|1851.9|1850.7|1853.2|1852|1851.7|1850.5|59
1656681000000|2022-07-01 13:10:00|1852.2|1851|1852.7|1851.5|1852.7|1851.5|1852.2|1851|42
1656681300000|2022-07-01 13:15:00|1853.2|1852|1853.2|1852|1853.7|1852.5|1852.4|1851.2|51
1656681600000|2022-07-01 13:20:00|1853.7|1852.5|1853.7|1852.5|1854.2|1853|1852.7|1851.5|134
1656681900000|2022-07-01 13:25:00|1853.9|1852.7|1853.4|1852.2|1853.9|1852.7|1853.2|1852|123
1656682200000|2022-07-01 13:30:00|1853.7|1852.5|1853.2|1852|1856.2|1855|1851.7|1850.5|680
1656682500000|2022-07-01 13:35:00|1852.7|1851.5|1853.2|1852|1854.7|1853.5|1850.7|1849.5|298
1656682800000|2022-07-01 13:40:00|1853.7|1852.5|1855.2|1854|1857.2|1856|1853.2|1852|225
1656683100000|2022-07-01 13:45:00|1854.7|1853.5|1859.7|1858.5|1860.7|1859.5|1854.7|1853.5|488
1656683400000|2022-07-01 13:50:00|1859.9|1858.7|1860.2|1859|1861.2|1860|1858.7|1857.5|270
1656683700000|2022-07-01 13:55:00|1860.4|1859.2|1859.7|1858.5|1862.2|1861|1859.7|1858.5|157
1656684000000|2022-07-01 14:00:00|1860.7|1859.5|1856.2|1855|1862.2|1861|1855.2|1854|324
1656684300000|2022-07-01 14:05:00|1856.7|1855.5|1856.2|1855|1858.2|1857|1854.2|1853|451
1656684600000|2022-07-01 14:10:00|1856.4|1855.2|1850.2|1849|1856.7|1855.5|1849.9|1848.7|425
1656684900000|2022-07-01 14:15:00|1850.4|1849.2|1851.7|1850.5|1853.2|1852|1849.7|1848.5|238
1656685200000|2022-07-01 14:20:00|1851.4|1850.2|1850.7|1849.5|1852.2|1851|1849.7|1848.5|185
1656685500000|2022-07-01 14:25:00|1850.2|1849|1849.2|1848|1850.2|1849|1848.2|1847|267
1656685800000|2022-07-01 14:30:00|1848.7|1847.5|1848.7|1847.5|1849.7|1848.5|1847.2|1846|248
1656686100000|2022-07-01 14:35:00|1848.9|1847.7|1847.2|1846|1849.2|1848|1846.7|1845.5|281
1656686400000|2022-07-01 14:40:00|1846.7|1845.5|1849.2|1848|1849.7|1848.5|1846.7|1845.5|143
1656686700000|2022-07-01 14:45:00|1849.7|1848.5|1850.7|1849.5|1851.7|1850.5|1848.7|1847.5|160
1656687000000|2022-07-01 14:50:00|1850.4|1849.2|1850.7|1849.5|1851.2|1850|1848.2|1847|134
1656687300000|2022-07-01 14:55:00|1850.2|1849|1851.7|1850.5|1853.2|1852|1850.2|1849|120
1656687600000|2022-07-01 15:00:00|1851.2|1850|1851.7|1850.5|1852.2|1851|1850.7|1849.5|111
1656687900000|2022-07-01 15:05:00|1851.2|1850|1856.2|1855|1856.9|1855.7|1851.2|1850|483
1656688200000|2022-07-01 15:10:00|1855.9|1854.7|1856.7|1855.5|1857.2|1856|1855.2|1854|137
1656688500000|2022-07-01 15:15:00|1857.2|1856|1858.2|1857|1859.2|1858|1856.7|1855.5|180
1656688800000|2022-07-01 15:20:00|1858.4|1857.2|1857.7|1856.5|1859.2|1858|1856.7|1855.5|99
1656689100000|2022-07-01 15:25:00|1857.4|1856.2|1857.7|1856.5|1858.2|1857|1856.7|1855.5|183
1656689400000|2022-07-01 15:30:00|1857.9|1856.7|1859.7|1858.5|1860.2|1859|1857.7|1856.5|246
1656689700000|2022-07-01 15:35:00|1860.2|1859|1859.2|1858|1860.7|1859.5|1858.7|1857.5|130
1656690000000|2022-07-01 15:40:00|1859.7|1858.5|1859.7|1858.5|1860.7|1859.5|1859.2|1858|96
1656690300000|2022-07-01 15:45:00|1859.2|1858|1860.2|1859|1861.2|1860|1859.2|1858|134
1656690600000|2022-07-01 15:50:00|1859.7|1858.5|1855.7|1854.5|1859.7|1858.5|1855.7|1854.5|215
1656690900000|2022-07-01 15:55:00|1855.9|1854.7|1856.7|1855.5|1856.9|1855.7|1855.7|1854.5|72
1656691200000|2022-07-01 16:00:00|1856.9|1855.7|1856.2|1855|1856.9|1855.7|1855.2|1854|54
1656691500000|2022-07-01 16:05:00|1856.4|1855.2|1858.2|1857|1858.7|1857.5|1856.4|1855.2|52
1656691800000|2022-07-01 16:10:00|1857.9|1856.7|1858.2|1857|1858.7|1857.5|1857.7|1856.5|58
1656692100000|2022-07-01 16:15:00|1858.7|1857.5|1861.2|1860|1861.7|1860.5|1858.7|1857.5|78
1656692400000|2022-07-01 16:20:00|1860.7|1859.5|1862.7|1861.5|1862.7|1861.5|1860.7|1859.5|432
1656692700000|2022-07-01 16:25:00|1862.2|1861|1862.7|1861.5|1863.2|1862|1862.2|1861|464
1656693000000|2022-07-01 16:30:00|1862.2|1861|1862.2|1861|1863.2|1862|1862.2|1861|271
1656693300000|2022-07-01 16:35:00|1862.4|1861.2|1860.7|1859.5|1862.7|1861.5|1860.7|1859.5|133
1656693600000|2022-07-01 16:40:00|1861.2|1860|1860.9|1859.7|1861.7|1860.5|1860.7|1859.5|97
1656693900000|2022-07-01 16:45:00|1860.7|1859.5|1861.7|1860.5|1861.7|1860.5|1860.7|1859.5|41
1656694200000|2022-07-01 16:50:00|1862.2|1861|1862.7|1861.5|1863.2|1862|1861.7|1860.5|124
1656694500000|2022-07-01 16:55:00|1862.9|1861.7|1860.2|1859|1863.2|1862|1860.2|1859|209
1656694800000|2022-07-01 17:00:00|1860.7|1859.5|1860.7|1859.5|1861.7|1860.5|1860.2|1859|177
1656695100000|2022-07-01 17:05:00|1860.9|1859.7|1862.2|1861|1862.2|1861|1860.7|1859.5|149
1656695400000|2022-07-01 17:10:00|1861.7|1860.5|1863.2|1862|1863.2|1862|1861.2|1860|151
1656695700000|2022-07-01 17:15:00|1863.7|1862.5|1863.2|1862|1864.2|1863|1862.2|1861|91
1656696000000|2022-07-01 17:20:00|1863.4|1862.2|1863.7|1862.5|1863.7|1862.5|1862.7|1861.5|17
1656696300000|2022-07-01 17:25:00|1864.2|1863|1864.7|1863.5|1865.2|1864|1863.7|1862.5|42
1656696600000|2022-07-01 17:30:00|1864.9|1863.7|1865.7|1864.5|1866.2|1865|1864.7|1863.5|40
1656696900000|2022-07-01 17:35:00|1865.2|1864|1866.2|1865|1866.7|1865.5|1864.7|1863.5|176
1656697200000|2022-07-01 17:40:00|1865.7|1864.5|1866.7|1865.5|1867.2|1866|1865.7|1864.5|34
1656697500000|2022-07-01 17:45:00|1867.2|1866|1868.7|1867.5|1868.7|1867.5|1866.7|1865.5|145
1656697800000|2022-07-01 17:50:00|1868.4|1867.2|1867.7|1866.5|1868.4|1867.2|1867.2|1866|152
1656698100000|2022-07-01 17:55:00|1868.2|1867|1868.2|1867|1868.2|1867|1867.4|1866.2|43
1656698400000|2022-07-01 18:00:00|1867.9|1866.7|1867.7|1866.5|1868.2|1867|1867.2|1866|40
1656698700000|2022-07-01 18:05:00|1867.4|1866.2|1866.7|1865.5|1868.2|1867|1866.2|1865|77
1656699000000|2022-07-01 18:10:00|1867.2|1866|1868.2|1867|1868.2|1867|1866.2|1865|55
1656699300000|2022-07-01 18:15:00|1868.7|1867.5|1869.7|1868.5|1869.7|1868.5|1868.2|1867|71
1656699600000|2022-07-01 18:20:00|1870.2|1869|1872.2|1871|1872.2|1871|1869.7|1868.5|166
1656699900000|2022-07-01 18:25:00|1872.4|1871.2|1871.7|1870.5|1873.2|1872|1871.2|1870|130
1656700200000|2022-07-01 18:30:00|1872.2|1871|1872.7|1871.5|1873.2|1872|1871.7|1870.5|36
1656700500000|2022-07-01 18:35:00|1872.2|1871|1872.2|1871|1872.7|1871.5|1870.9|1869.7|53
1656700800000|2022-07-01 18:40:00|1871.7|1870.5|1871.7|1870.5|1872.2|1871|1871.7|1870.5|18
1656701100000|2022-07-01 18:45:00|1871.9|1870.7|1872.7|1871.5|1873.2|1872|1871.7|1870.5|70
1656701400000|2022-07-01 18:50:00|1872.9|1871.7|1870.7|1869.5|1873.2|1872|1870.4|1869.2|30
1656701700000|2022-07-01 18:55:00|1870.2|1869|1872.2|1871|1872.2|1871|1870.2|1869|48
1656702000000|2022-07-01 19:00:00|1872.7|1871.5|1871.2|1870|1872.7|1871.5|1870.7|1869.5|84
1656702300000|2022-07-01 19:05:00|1871.7|1870.5|1872.9|1871.7|1873.2|1872|1871.2|1870|60
1656702600000|2022-07-01 19:10:00|1873.2|1872|1873.4|1872.2|1873.7|1872.5|1872.7|1871.5|33
1656702900000|2022-07-01 19:15:00|1873.7|1872.5|1872.7|1871.5|1873.7|1872.5|1872.4|1871.2|45
1656703200000|2022-07-01 19:20:00|1872.2|1871|1872.7|1871.5|1872.7|1871.5|1871.2|1870|63
1656703500000|2022-07-01 19:25:00|1872.4|1871.2|1872.7|1871.5|1873.2|1872|1871.7|1870.5|59
1656703800000|2022-07-01 19:30:00|1873.2|1872|1874.7|1873.5|1875.2|1874|1872.7|1871.5|184
1656704100000|2022-07-01 19:35:00|1875.2|1874|1875.7|1874.5|1875.7|1874.5|1874.7|1873.5|154
1656704400000|2022-07-01 19:40:00|1876.2|1875|1875.7|1874.5|1876.7|1875.5|1875.4|1874.2|179
1656704700000|2022-07-01 19:45:00|1876.2|1875|1875.7|1874.5|1876.2|1875|1874.7|1873.5|216
1656705000000|2022-07-01 19:50:00|1876.2|1875|1874.2|1873|1876.2|1875|1873.2|1872|205
1656705300000|2022-07-01 19:55:00|1874.7|1873.5|1876.7|1875.5|1876.7|1875.5|1874.2|1873|186
1656705600000|2022-07-01 20:00:00|1876.2|1875|1875.7|1874.5|1876.2|1875|1875.7|1874.5|81
1656705900000|2022-07-01 20:05:00|1875.9|1874.7|1877.2|1876|1877.2|1876|1875.7|1874.5|118
1656706200000|2022-07-01 20:10:00|1876.7|1875.5|1876.7|1875.5|1876.9|1875.7|1876.2|1875|57
1656706500000|2022-07-01 20:15:00|1877.2|1876|1876.7|1875.5|1877.2|1876|1876.7|1875.5|20
1656706800000|2022-07-01 20:20:00|1876.2|1875|1876.2|1875|1876.2|1875|1876.2|1875|15
1656707100000|2022-07-01 20:25:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|14
1656707400000|2022-07-01 20:30:00|1875.9|1874.7|1876.7|1875.5|1877.2|1876|1875.7|1874.5|13
1656707700000|2022-07-01 20:35:00|1876.4|1875.2|1876.2|1875|1876.4|1875.2|1876.2|1875|4
1656708000000|2022-07-01 20:40:00|1875.9|1874.7|1876.2|1875|1876.4|1875.2|1875.9|1874.7|4
1656708300000|2022-07-01 20:45:00|1876.4|1875.2|1877.7|1876.5|1877.7|1876.5|1876.2|1875|97
1656708600000|2022-07-01 20:50:00|1877.9|1876.7|1877.2|1876|1877.9|1876.7|1877.2|1876|44
1656708900000|2022-07-01 20:55:00|1877.2|1875.2|1877.2|1875.2|1877.9|1875.9|1877.1|1875.1|0
1656885600000|2022-07-03 22:00:00|1874.8|1872.8|1873.3|1871.3|1874.9|1872.9|1873.3|1871.3|0
1656885900000|2022-07-03 22:05:00|1873.4|1871.4|1873.8|1871.8|1873.8|1871.8|1873.2|1871.2|0
1656886200000|2022-07-03 22:10:00|1873.9|1871.9|1873.8|1871.8|1874.2|1872.2|1873.5|1871.5|0
1656886500000|2022-07-03 22:15:00|1873.6|1871.6|1873.1|1871.1|1873.6|1871.6|1872.9|1870.9|0
1656886800000|2022-07-03 22:20:00|1873.2|1871.2|1873.8|1871.8|1873.8|1871.8|1873.1|1871.1|0
1656887100000|2022-07-03 22:25:00|1873.9|1871.9|1873.4|1871.4|1873.9|1871.9|1873.3|1871.3|0
1656887400000|2022-07-03 22:30:00|1873.5|1871.5|1872.8|1870.8|1873.9|1871.9|1872.8|1870.8|0
1656887700000|2022-07-03 22:35:00|1872.9|1870.9|1872.8|1870.8|1872.9|1870.9|1872.6|1870.6|0
1656888000000|2022-07-03 22:40:00|1872.6|1870.6|1872.4|1870.4|1872.6|1870.6|1872|1870|0
1656888300000|2022-07-03 22:45:00|1872.6|1870.6|1873.1|1871.1|1873.2|1871.2|1872.3|1870.3|0
1656888600000|2022-07-03 22:50:00|1873.2|1871.2|1873.4|1871.4|1873.7|1871.7|1873|1871|0
1656888900000|2022-07-03 22:55:00|1873.5|1871.5|1874.5|1872.5|1874.7|1872.7|1873.5|1871.5|0
1656889200000|2022-07-03 23:00:00|1874.4|1872.4|1874.7|1872.7|1875.1|1873.1|1873.6|1871.6|0
1656889500000|2022-07-03 23:05:00|1874.6|1872.6|1873.4|1871.4|1874.7|1872.7|1873.4|1871.4|0
1656889800000|2022-07-03 23:10:00|1873.6|1871.6|1872.8|1870.8|1873.6|1871.6|1872.8|1870.8|0
1656890100000|2022-07-03 23:15:00|1873.1|1871.1|1872.9|1870.9|1873.3|1871.3|1872.7|1870.7|0
1656890400000|2022-07-03 23:20:00|1872.8|1870.8|1872.5|1870.5|1872.9|1870.9|1872.1|1870.1|0
1656890700000|2022-07-03 23:25:00|1872.4|1870.4|1871.3|1869.3|1872.8|1870.8|1871|1869|0
1656891000000|2022-07-03 23:30:00|1871.2|1869.2|1867.5|1865.5|1871.2|1869.2|1867.1|1865.1|0
1656891300000|2022-07-03 23:35:00|1867.8|1865.8|1869.4|1867.4|1869.8|1867.8|1867.8|1865.8|0
1656891600000|2022-07-03 23:40:00|1869.3|1867.3|1866.2|1864.2|1870.2|1868.2|1866|1864|0
1656891900000|2022-07-03 23:45:00|1866.3|1864.3|1865.2|1864|1870.2|1869|1865.2|1864|1655
1656892200000|2022-07-03 23:50:00|1865.7|1864.5|1863.7|1862.5|1866.2|1865|1863.2|1862|887
1656892500000|2022-07-03 23:55:00|1864.2|1863|1861.7|1860.5|1865.2|1864|1861.7|1860.5|1049
1656892800000|2022-07-04 00:00:00|1861.5|1860.7|1860|1859.2|1865|1864.2|1859|1858.2|3745
1656893100000|2022-07-04 00:05:00|1860.5|1859.7|1866|1865.2|1866.5|1865.7|1859|1858.2|2151
1656893400000|2022-07-04 00:10:00|1865.5|1864.7|1867|1866.2|1867.5|1866.7|1864|1863.2|1922
1656893700000|2022-07-04 00:15:00|1867.5|1866.7|1868.5|1867.7|1868.5|1867.7|1865.5|1864.7|1311
1656894000000|2022-07-04 00:20:00|1868|1867.2|1866|1865.2|1868.5|1867.7|1866|1865.2|1149
1656894300000|2022-07-04 00:25:00|1865.5|1864.7|1869|1868.2|1869|1868.2|1864.5|1863.7|967
1656894600000|2022-07-04 00:30:00|1868.5|1867.7|1868.5|1867.7|1870|1869.2|1866.5|1865.7|819
1656894900000|2022-07-04 00:35:00|1869|1868.2|1870|1869.2|1870.5|1869.7|1869|1868.2|615
1656895200000|2022-07-04 00:40:00|1870.5|1869.7|1870.5|1869.7|1871|1870.2|1869.5|1868.7|802
1656895500000|2022-07-04 00:45:00|1870|1869.2|1863.5|1862.7|1870|1869.2|1863|1862.2|1519
1656895800000|2022-07-04 00:50:00|1863|1862.2|1862|1861.2|1863.5|1862.7|1861.5|1860.7|1083
1656896100000|2022-07-04 00:55:00|1861.5|1860.7|1864|1863.2|1865|1864.2|1861.5|1860.7|605
1656896400000|2022-07-04 01:00:00|1864.2|1863.4|1867.5|1866.7|1867.5|1866.7|1864|1863.2|673
1656896700000|2022-07-04 01:05:00|1868|1867.2|1867|1866.2|1869.5|1868.7|1867|1866.2|688
1656897000000|2022-07-04 01:10:00|1866.5|1865.7|1868|1867.2|1868.5|1867.7|1866|1865.2|519
1656897300000|2022-07-04 01:15:00|1867.5|1866.7|1865|1864.2|1868|1867.2|1863.5|1862.7|583
1656897600000|2022-07-04 01:20:00|1864.5|1863.7|1859.5|1858.7|1864.5|1863.7|1859.5|1858.7|742
1656897900000|2022-07-04 01:25:00|1859.7|1858.9|1858|1857.2|1860|1859.2|1857|1856.2|446
1656898200000|2022-07-04 01:30:00|1858.5|1857.7|1856|1855.2|1859|1858.2|1856|1855.2|986
1656898500000|2022-07-04 01:35:00|1855.5|1854.7|1857.5|1856.7|1858.5|1857.7|1855.5|1854.7|780
1656898800000|2022-07-04 01:40:00|1858|1857.2|1864|1863.2|1864|1863.2|1857.5|1856.7|1376
1656899100000|2022-07-04 01:45:00|1864.5|1863.7|1867.5|1866.7|1868|1867.2|1863|1862.2|1242
1656899400000|2022-07-04 01:50:00|1868|1867.2|1866|1865.2|1868|1867.2|1865.5|1864.7|730
1656899700000|2022-07-04 01:55:00|1865.5|1864.7|1866|1865.2|1867|1866.2|1865|1864.2|605
1656900000000|2022-07-04 02:00:00|1866.5|1865.7|1865|1864.2|1866.5|1865.7|1865|1864.2|645
1656900300000|2022-07-04 02:05:00|1865.5|1864.7|1867.5|1866.7|1868|1867.2|1865|1864.2|333
1656900600000|2022-07-04 02:10:00|1868|1867.2|1866.5|1865.7|1868.5|1867.7|1866.5|1865.7|547
1656900900000|2022-07-04 02:15:00|1867|1866.2|1864|1863.2|1867|1866.2|1863.5|1862.7|471
1656901200000|2022-07-04 02:20:00|1864.5|1863.7|1863.5|1862.7|1864.5|1863.7|1863|1862.2|254
1656901500000|2022-07-04 02:25:00|1864|1863.2|1863.5|1862.7|1864|1863.2|1863|1862.2|238
1656901800000|2022-07-04 02:30:00|1864|1863.2|1861.5|1860.7|1864|1863.2|1861.5|1860.7|268
1656902100000|2022-07-04 02:35:00|1862|1861.2|1861|1860.2|1862.5|1861.7|1860.5|1859.7|283
1656902400000|2022-07-04 02:40:00|1860.7|1859.9|1860|1859.2|1863|1862.2|1860|1859.2|252
1656902700000|2022-07-04 02:45:00|1859.5|1858.7|1860.5|1859.7|1860.5|1859.7|1859|1858.2|238
1656903000000|2022-07-04 02:50:00|1860|1859.2|1861|1860.2|1861|1860.2|1860|1859.2|119
1656903300000|2022-07-04 02:55:00|1861.2|1860.4|1861.5|1860.7|1862|1861.2|1860.5|1859.7|185
1656903600000|2022-07-04 03:00:00|1861.2|1860.4|1863|1862.2|1863.5|1862.7|1860|1859.2|189
1656903900000|2022-07-04 03:05:00|1863.5|1862.7|1862.5|1861.7|1863.5|1862.7|1861.5|1860.7|234
1656904200000|2022-07-04 03:10:00|1862.2|1861.4|1862.5|1861.7|1863|1862.2|1862|1861.2|161
1656904500000|2022-07-04 03:15:00|1862.7|1861.9|1862.5|1861.7|1863|1862.2|1862|1861.2|130
1656904800000|2022-07-04 03:20:00|1862|1861.2|1862.5|1861.7|1862.5|1861.7|1862|1861.2|145
1656905100000|2022-07-04 03:25:00|1862|1861.2|1862.5|1861.7|1863|1862.2|1862|1861.2|124
1656905400000|2022-07-04 03:30:00|1863|1862.2|1862.5|1861.7|1863.5|1862.7|1861|1860.2|991
1656905700000|2022-07-04 03:35:00|1862|1861.2|1864.5|1863.7|1864.5|1863.7|1862|1861.2|304
1656906000000|2022-07-04 03:40:00|1864|1863.2|1864|1863.2|1865|1864.2|1864|1863.2|300
1656906300000|2022-07-04 03:45:00|1863.5|1862.7|1863.7|1862.9|1865|1864.2|1863.5|1862.7|305
1656906600000|2022-07-04 03:50:00|1864|1863.2|1864.5|1863.7|1864.5|1863.7|1863.5|1862.7|191
1656906900000|2022-07-04 03:55:00|1864|1863.2|1864|1863.2|1864.5|1863.7|1864|1863.2|190
1656907200000|2022-07-04 04:00:00|1864.5|1863.7|1862|1861.2|1864.5|1863.7|1862|1861.2|273
1656907500000|2022-07-04 04:05:00|1862.5|1861.7|1864|1863.2|1864|1863.2|1862|1861.2|177
1656907800000|2022-07-04 04:10:00|1864.2|1863.4|1864|1863.2|1864.5|1863.7|1863.5|1862.7|162
1656908100000|2022-07-04 04:15:00|1863.5|1862.7|1863|1862.2|1863.5|1862.7|1862.5|1861.7|295
1656908400000|2022-07-04 04:20:00|1862.5|1861.7|1862.5|1861.7|1863|1862.2|1862|1861.2|260
1656908700000|2022-07-04 04:25:00|1862.2|1861.4|1863|1862.2|1863|1862.2|1862|1861.2|163
1656909000000|2022-07-04 04:30:00|1863.5|1862.7|1862.5|1861.7|1863.5|1862.7|1862|1861.2|375
1656909300000|2022-07-04 04:35:00|1863|1862.2|1861.5|1860.7|1863|1862.2|1861.2|1860.4|223
1656909600000|2022-07-04 04:40:00|1862|1861.2|1862.7|1861.9|1863|1862.2|1862|1861.2|246
1656909900000|2022-07-04 04:45:00|1862.5|1861.7|1862.5|1861.7|1863|1862.2|1862.5|1861.7|74
1656910200000|2022-07-04 04:50:00|||||||||17
1656910500000|2022-07-04 04:55:00|1863|1862.2|1863|1862.2|1863|1862.2|1862.5|1861.7|229
1656910800000|2022-07-04 05:00:00|1863.5|1862.7|1864.5|1863.7|1865.5|1864.7|1863|1862.2|750
1656911100000|2022-07-04 05:05:00|1864|1863.2|1865.5|1864.7|1866|1865.2|1864|1863.2|652
1656911400000|2022-07-04 05:10:00|1866|1865.2|1865.5|1864.7|1866.5|1865.7|1865|1864.2|440
1656911700000|2022-07-04 05:15:00|1866|1865.2|1866|1865.2|1866|1865.2|1865|1864.2|196
1656912000000|2022-07-04 05:20:00|1866.2|1865.4|1866.5|1865.7|1867|1866.2|1866|1865.2|514
1656912300000|2022-07-04 05:25:00|1866|1865.2|1866.5|1865.7|1866.5|1865.7|1866|1865.2|114
1656912600000|2022-07-04 05:30:00|1867|1866.2|1868|1867.2|1868.5|1867.7|1867|1866.2|491
1656912900000|2022-07-04 05:35:00|1868.2|1867.4|1868|1867.2|1869|1868.2|1868|1867.2|324
1656913200000|2022-07-04 05:40:00|1868.5|1867.7|1868|1867.2|1868.5|1867.7|1867|1866.2|728
1656913500000|2022-07-04 05:45:00|1867.7|1866.9|1869|1868.2|1869|1868.2|1867.7|1866.9|656
1656913800000|2022-07-04 05:50:00|1868.7|1867.9|1869|1868.2|1869.2|1868.4|1868.5|1867.7|393
1656914100000|2022-07-04 05:55:00|1868.7|1867.9|1869|1868.2|1869.5|1868.7|1868.5|1867.7|1943
1656914400000|2022-07-04 06:00:00|1868.5|1867.7|1870|1869.2|1870|1869.2|1866.5|1865.7|2946
1656914700000|2022-07-04 06:05:00|1870.5|1869.7|1870.2|1868.2|1870.5|1869.7|1869|1868.2|1347
1656915000000|2022-07-04 06:10:00|1870.1|1868.1|1871.5|1869.5|1872.2|1870.2|1869.8|1867.8|3
1656915300000|2022-07-04 06:15:00|1871.4|1869.4|1872.4|1870.4|1872.9|1870.9|1870.9|1868.9|425
1656915600000|2022-07-04 06:20:00|1872.6|1870.6|1871.3|1869.3|1872.6|1870.6|1870.9|1868.9|0
1656915900000|2022-07-04 06:25:00|1871.5|1869.5|1871.3|1869.3|1872.1|1870.1|1871.1|1869.1|0
1656916200000|2022-07-04 06:30:00|1871.2|1869.2|1870.9|1868.9|1871.4|1869.4|1870.5|1868.5|0
1656916500000|2022-07-04 06:35:00|1871.1|1869.1|1870.4|1868.4|1871.5|1869.5|1870.4|1868.4|0
1656916800000|2022-07-04 06:40:00|1870.3|1868.3|1870.3|1868.3|1870.4|1868.4|1869.8|1867.8|0
1656917100000|2022-07-04 06:45:00|1870.1|1868.1|1870.3|1868.3|1870.8|1868.8|1870.1|1868.1|0
1656917400000|2022-07-04 06:50:00|1870.4|1868.4|1870.5|1868.5|1870.7|1868.7|1869.3|1867.3|0
1656917700000|2022-07-04 06:55:00|1870.4|1868.4|1870.4|1868.4|1871.3|1869.3|1869.5|1867.5|0
1656918000000|2022-07-04 07:00:00|1870.5|1868.5|1869.2|1867.2|1871.3|1869.3|1868.6|1866.6|0
1656918300000|2022-07-04 07:05:00|1869.1|1867.1|1869.7|1867.7|1871.4|1869.4|1868.6|1866.6|0
1656918600000|2022-07-04 07:10:00|1869.9|1867.9|1868.8|1866.8|1871.4|1869.4|1868.2|1866.2|0
1656918900000|2022-07-04 07:15:00|1868.6|1866.6|1868.9|1866.9|1869.8|1867.8|1867.2|1865.2|0
1656919200000|2022-07-04 07:20:00|1869.1|1867.1|1870.4|1868.4|1870.4|1868.4|1868.4|1866.4|0
1656919500000|2022-07-04 07:25:00|1870.2|1868.2|1871|1869|1871.4|1869.4|1869|1867|0
1656919800000|2022-07-04 07:30:00|1870.7|1868.7|1868.7|1867.5|1871.2|1870|1868.2|1867|431
1656920100000|2022-07-04 07:35:00|1869.2|1868|1868.2|1867|1869.7|1868.5|1867.7|1866.5|194
1656920400000|2022-07-04 07:40:00|1867.9|1866.7|1868.4|1867.2|1868.7|1867.5|1867.7|1866.5|206
1656920700000|2022-07-04 07:45:00|1868.2|1867|1866.7|1865.5|1868.7|1867.5|1866.2|1865|151
1656921000000|2022-07-04 07:50:00|1867.2|1866|1867.4|1866.2|1867.7|1866.5|1866.7|1865.5|30
1656921300000|2022-07-04 07:55:00|1867.7|1866.5|1868.2|1867|1868.7|1867.5|1867.2|1866|2
1656921600000|2022-07-04 08:00:00|1867.9|1866.7|1868.7|1867.5|1869.2|1868|1867.7|1866.5|52
1656921900000|2022-07-04 08:05:00|1868.2|1867|1868.7|1867.5|1869.2|1868|1867.7|1866.5|51
1656922200000|2022-07-04 08:10:00|1868.4|1867.2|1869.7|1868.5|1869.7|1868.5|1868.4|1867.2|30
1656922500000|2022-07-04 08:15:00|1869.4|1868.2|1869.2|1868|1869.4|1868.2|1868.7|1867.5|31
1656922800000|2022-07-04 08:20:00|1868.9|1867.7|1868.7|1867.5|1869.2|1868|1867.9|1866.7|34
1656923100000|2022-07-04 08:25:00|1868.4|1867.2|1869.7|1868.5|1869.7|1868.5|1868.2|1867|99
1656923400000|2022-07-04 08:30:00|1869.2|1868|1869.2|1868|1869.7|1868.5|1868.7|1867.5|47
1656923700000|2022-07-04 08:35:00|1868.7|1867.5|1868.2|1867|1869.2|1868|1868.2|1867|35
1656924000000|2022-07-04 08:40:00|1868.4|1867.2|1867.7|1866.5|1868.4|1867.2|1867.7|1866.5|27
1656924300000|2022-07-04 08:45:00|1867.4|1866.2|1868.2|1867|1868.7|1867.5|1867.2|1866|48
1656924600000|2022-07-04 08:50:00|1867.9|1866.7|1868.2|1867|1868.2|1867|1867.7|1866.5|61
1656924900000|2022-07-04 08:55:00|1867.9|1866.7|1868.2|1867|1868.7|1867.5|1867.7|1866.5|10
1656925200000|2022-07-04 09:00:00|1868.4|1867.2|1868.7|1867.5|1869.2|1868|1868.4|1867.2|44
1656925500000|2022-07-04 09:05:00|1868.4|1867.2|1869.2|1868|1869.2|1868|1868.2|1867|11
1656925800000|2022-07-04 09:10:00|1869.7|1868.5|1870.7|1869.5|1871.2|1870|1869.2|1868|144
1656926100000|2022-07-04 09:15:00|1870.2|1869|1870.7|1869.5|1871.2|1870|1870.2|1869|76
1656926400000|2022-07-04 09:20:00|1870.9|1869.7|1870.7|1869.5|1871.2|1870|1870.2|1869|22
1656926700000|2022-07-04 09:25:00|1871.2|1870|1870.7|1869.5|1871.2|1870|1870.2|1869|23
1656927000000|2022-07-04 09:30:00|1870.9|1869.7|1873.2|1872|1874.2|1873|1870.2|1869|435
1656927300000|2022-07-04 09:35:00|1873.4|1872.2|1874.7|1873.5|1875.2|1874|1873.2|1872|68
1656927600000|2022-07-04 09:40:00|1874.2|1873|1875.2|1874|1876.2|1875|1874.2|1873|61
1656927900000|2022-07-04 09:45:00|1874.7|1873.5|1874.7|1873.5|1875.2|1874|1874.7|1873.5|64
1656928200000|2022-07-04 09:50:00|1875.2|1874|1875.7|1874.5|1876.2|1875|1874.7|1873.5|114
1656928500000|2022-07-04 09:55:00|1875.9|1874.7|1875.2|1874|1875.9|1874.7|1874.7|1873.5|30
1656928800000|2022-07-04 10:00:00|1874.9|1873.7|1874.2|1873|1875.2|1874|1873.7|1872.5|82
1656929100000|2022-07-04 10:05:00|1873.7|1872.5|1873.7|1872.5|1874.2|1873|1873.2|1872|6
1656929400000|2022-07-04 10:10:00|1873.4|1872.2|1873.7|1872.5|1873.7|1872.5|1873.2|1872|24
1656929700000|2022-07-04 10:15:00|1873.2|1872|1873.7|1872.5|1874.2|1873|1873.2|1872|23
1656930000000|2022-07-04 10:20:00|1873.2|1872|1873.7|1872.5|1873.7|1872.5|1873.2|1872|22
1656930300000|2022-07-04 10:25:00|1874.2|1873|1874.7|1873.5|1875.2|1874|1874.2|1873|48
1656930600000|2022-07-04 10:30:00|1874.9|1873.7|1874.2|1873|1875.2|1874|1874.2|1873|18
1656930900000|2022-07-04 10:35:00|1874.4|1873.2|1875.2|1874|1875.7|1874.5|1874.2|1873|54
1656931200000|2022-07-04 10:40:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|32
1656931500000|2022-07-04 10:45:00|1875.2|1874|1875.2|1874|1875.2|1874|1874.7|1873.5|54
1656931800000|2022-07-04 10:50:00|1874.9|1873.7|1875.2|1874|1875.4|1874.2|1874.9|1873.7|35
1656932100000|2022-07-04 10:55:00|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|1874.2|1873|72
1656932400000|2022-07-04 11:00:00|1874.9|1873.7|1875.2|1874|1875.7|1874.5|1874.9|1873.7|42
1656932700000|2022-07-04 11:05:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|22
1656933000000|2022-07-04 11:10:00|1875.2|1874|1875.2|1874|1875.7|1874.5|1874.7|1873.5|15
1656933300000|2022-07-04 11:15:00|1874.9|1873.7|1873.7|1872.5|1875.2|1874|1873.7|1872.5|38
1656933600000|2022-07-04 11:20:00|1873.9|1872.7|1873.2|1872|1874.2|1873|1873.2|1872|11
1656933900000|2022-07-04 11:25:00|1873.7|1872.5|1874.2|1873|1874.2|1873|1873.7|1872.5|28
1656934200000|2022-07-04 11:30:00|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|1874.2|1873|17
1656934500000|2022-07-04 11:35:00|1874.4|1873.2|1874.7|1873.5|1874.7|1873.5|1874.4|1873.2|1
1656934800000|2022-07-04 11:40:00|1875.2|1874|1875.7|1874.5|1876.2|1875|1875.2|1874|47
1656935100000|2022-07-04 11:45:00|1875.4|1874.2|1874.7|1873.5|1875.7|1874.5|1874.7|1873.5|15
1656935400000|2022-07-04 11:50:00|1874.4|1873.2|1873.9|1872.7|1874.4|1873.2|1873.7|1872.5|116
1656935700000|2022-07-04 11:55:00|1873.7|1872.5|1874.7|1873.5|1875.2|1874|1873.7|1872.5|6
1656936000000|2022-07-04 12:00:00|1874.4|1873.2|1874.7|1873.5|1874.7|1873.5|1874.2|1873|7
1656936300000|2022-07-04 12:05:00|1875.2|1874|1875.7|1874.5|1875.7|1874.5|1874.7|1873.5|41
1656936600000|2022-07-04 12:10:00|1875.2|1874|1874.7|1873.5|1875.7|1874.5|1874.2|1873|28
1656936900000|2022-07-04 12:15:00|1874.9|1873.7|1874.2|1873|1875.2|1874|1874.2|1873|7
1656937200000|2022-07-04 12:20:00|1874.4|1873.2|1874.7|1873.5|1874.7|1873.5|1874.2|1873|5
1656937500000|2022-07-04 12:25:00|1874.4|1873.2|1875.2|1874|1875.2|1874|1874.2|1873|45
1656937800000|2022-07-04 12:30:00|1874.7|1873.5|1875.2|1874|1875.2|1874|1874.7|1873.5|31
1656938100000|2022-07-04 12:35:00|1875.4|1874.2|1875.2|1874|1875.7|1874.5|1874.7|1873.5|14
1656938400000|2022-07-04 12:40:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.4|1874.2|25
1656938700000|2022-07-04 12:45:00|1875.4|1874.2|1875.2|1874|1875.7|1874.5|1875.2|1874|15
1656939000000|2022-07-04 12:50:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|14
1656939300000|2022-07-04 12:55:00|1875.2|1874|1875.2|1874|1875.2|1874|1875.2|1874|2
1656939600000|2022-07-04 13:00:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.2|1874|8
1656939900000|2022-07-04 13:05:00|1875.2|1874|1875.7|1874.5|1876.2|1875|1875.2|1874|19
1656940200000|2022-07-04 13:10:00|1876.2|1875|1876.7|1875.5|1876.7|1875.5|1875.7|1874.5|39
1656940500000|2022-07-04 13:15:00|1876.2|1875|1876.7|1875.5|1877.2|1876|1876.2|1875|162
1656940800000|2022-07-04 13:20:00|1876.2|1875|1876.7|1875.5|1876.7|1875.5|1876.2|1875|55
1656941100000|2022-07-04 13:25:00|1876.4|1875.2|1876.2|1875|1876.7|1875.5|1876.2|1875|19
1656941400000|2022-07-04 13:30:00|1875.7|1874.5|1874.7|1873.5|1875.7|1874.5|1874.7|1873.5|37
1656941700000|2022-07-04 13:35:00|1874.9|1873.7|1875.2|1874|1875.2|1874|1874.9|1873.7|26
1656942000000|2022-07-04 13:40:00|1875.7|1874.5|1874.7|1873.5|1875.7|1874.5|1874.2|1873|61
1656942300000|2022-07-04 13:45:00|1874.9|1873.7|1874.7|1873.5|1875.2|1874|1874.7|1873.5|16
1656942600000|2022-07-04 13:50:00|1874.9|1873.7|1874.7|1873.5|1874.9|1873.7|1874.2|1873|53
1656942900000|2022-07-04 13:55:00|1874.2|1873|1874.7|1873.5|1875.2|1874|1874.2|1873|10
1656943200000|2022-07-04 14:00:00|1873.7|1872.5|1873.7|1872.5|1874.7|1873.5|1873.2|1872|172
1656943500000|2022-07-04 14:05:00|1873.4|1872.2|1872.7|1871.5|1873.7|1872.5|1872.2|1871|33
1656943800000|2022-07-04 14:10:00|1872.9|1871.7|1871.7|1870.5|1873.2|1872|1871.7|1870.5|42
1656944100000|2022-07-04 14:15:00|1871.9|1870.7|1872.7|1871.5|1872.7|1871.5|1871.7|1870.5|21
1656944400000|2022-07-04 14:20:00|1872.2|1871|1872.7|1871.5|1873.2|1872|1872.2|1871|128
1656944700000|2022-07-04 14:25:00|1872.9|1871.7|1873.2|1872|1873.2|1872|1872.7|1871.5|110
1656945000000|2022-07-04 14:30:00|1872.9|1871.7|1873.2|1872|1873.2|1872|1872.2|1871|173
1656945300000|2022-07-04 14:35:00|1872.9|1871.7|1872.7|1871.5|1873.2|1872|1871.7|1870.5|108
1656945600000|2022-07-04 14:40:00|1872.9|1871.7|1873.2|1872|1873.2|1872|1872.4|1871.2|30
1656945900000|2022-07-04 14:45:00|1873.4|1872.2|1872.7|1871.5|1873.4|1872.2|1872.7|1871.5|130
1656946200000|2022-07-04 14:50:00|1872.9|1871.7|1874.2|1873|1874.2|1873|1872.7|1871.5|23
1656946500000|2022-07-04 14:55:00|1873.9|1872.7|1874.7|1873.5|1875.2|1874|1873.9|1872.7|168
1656946800000|2022-07-04 15:00:00|1874.9|1873.7|1875.2|1874|1875.7|1874.5|1874.7|1873.5|77
1656947100000|2022-07-04 15:05:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.2|1874|71
1656947400000|2022-07-04 15:10:00|||||||||25
1656947700000|2022-07-04 15:15:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|27
1656948000000|2022-07-04 15:20:00|1876.2|1875|1875.7|1874.5|1876.2|1875|1875.4|1874.2|19
1656948300000|2022-07-04 15:25:00|1875.4|1874.2|1875.2|1874|1875.7|1874.5|1874.7|1873.5|45
1656948600000|2022-07-04 15:30:00|1874.7|1873.5|1874.2|1873|1875.2|1874|1874.2|1873|103
1656948900000|2022-07-04 15:35:00|1873.7|1872.5|1873.7|1872.5|1874.2|1873|1873.7|1872.5|38
1656949200000|2022-07-04 15:40:00|1874.2|1873|1874.2|1873|1874.2|1873|1873.7|1872.5|9
1656949500000|2022-07-04 15:45:00|1873.7|1872.5|1874.2|1873|1874.2|1873|1873.7|1872.5|48
1656949800000|2022-07-04 15:50:00|1873.9|1872.7|1873.7|1872.5|1874.2|1873|1873.7|1872.5|36
1656950100000|2022-07-04 15:55:00|1874.2|1873|1873.7|1872.5|1874.2|1873|1873.2|1872|57
1656950400000|2022-07-04 16:00:00|1873.4|1872.2|1873.4|1872.2|1873.7|1872.5|1873.2|1872|22
1656950700000|2022-07-04 16:05:00|1873.7|1872.5|1874.7|1873.5|1874.7|1873.5|1873.7|1872.5|63
1656951000000|2022-07-04 16:10:00|||||||||43
1656951300000|2022-07-04 16:15:00|1875.2|1874|1874.7|1873.5|1875.2|1874|1874.7|1873.5|29
1656951600000|2022-07-04 16:20:00|||||||||13
1656951900000|2022-07-04 16:25:00|1874.2|1873|1875.7|1874.5|1875.7|1874.5|1874.2|1873|36
1656952200000|2022-07-04 16:30:00|1875.2|1874|1874.9|1873.7|1875.2|1874|1874.7|1873.5|13
1656952500000|2022-07-04 16:35:00|1875.2|1874|1875.2|1874|1875.2|1874|1874.9|1873.7|0
1656952800000|2022-07-04 16:40:00|1875.4|1874.2|1875.2|1874|1875.7|1874.5|1875.2|1874|10
1656953100000|2022-07-04 16:45:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|7
1656953400000|2022-07-04 16:50:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|5
1656953700000|2022-07-04 16:55:00|1875.4|1874.2|1875.2|1874|1875.4|1874.2|1875.2|1874|20
1656954000000|2022-07-04 17:00:00|||||||||5
1656954300000|2022-07-04 17:05:00|||||||||1
1656954600000|2022-07-04 17:10:00|1874.9|1873.7|1874.9|1873.7|1874.9|1873.7|1874.9|1873.7|6
1656955200000|2022-07-04 17:20:00|||||||||1
1656955500000|2022-07-04 17:25:00|||||||||1
1656955800000|2022-07-04 17:30:00|1874.7|1873.5|1874.9|1873.7|1874.9|1873.7|1874.7|1873.5|1
1656956700000|2022-07-04 17:45:00|1875.4|1874.2|1875.4|1874.2|1875.4|1874.2|1875.4|1874.2|12
1656957000000|2022-07-04 17:50:00|1875.7|1874.5|1875.7|1874.5|1875.9|1874.7|1875.7|1874.5|13
1656957300000|2022-07-04 17:55:00|||||||||16
1656957600000|2022-07-04 18:00:00|1875.4|1874.2|1875.4|1874.2|1875.4|1874.2|1875.4|1874.2|6
1656957900000|2022-07-04 18:05:00|||||||||2
1656959400000|2022-07-04 18:30:00|1875.2|1874|1875.2|1874|1875.2|1874|1875.2|1874|0
1656961200000|2022-07-04 19:00:00|||||||||1
1656962700000|2022-07-04 19:25:00|||||||||2
1656963900000|2022-07-04 19:45:00|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|4
1656964500000|2022-07-04 19:55:00|||||||||1
1656964800000|2022-07-04 20:00:00|||||||||1
1656967200000|2022-07-04 20:40:00|||||||||3
1656967500000|2022-07-04 20:45:00|1875.2|1874|1874.2|1873|1875.2|1874|1874.2|1873|50
1656967800000|2022-07-04 20:50:00|1874.4|1873.2|1875.1|1873.1|1875.1|1873.2|1874.4|1873.1|0
1656968100000|2022-07-04 20:55:00|1875.2|1873.2|1875.5|1873.5|1875.5|1873.5|1875.1|1873.1|0
1656968400000|2022-07-04 21:00:00|||||||||1
1656972000000|2022-07-04 22:00:00|1875.8|1873.8|1878.9|1876.9|1879.3|1877.3|1875.1|1873.1|0
1656972300000|2022-07-04 22:05:00|1879|1877|1880.1|1878.1|1880.7|1878.7|1878.9|1876.9|0
1656972600000|2022-07-04 22:10:00|1879.9|1877.9|1881.1|1879.1|1881.1|1879.1|1879.9|1877.9|0
1656972900000|2022-07-04 22:15:00|1880.9|1878.9|1880.5|1878.5|1880.9|1878.9|1880.2|1878.2|0
1656973200000|2022-07-04 22:20:00|1880.6|1878.6|1881|1879|1881|1879|1880.6|1878.6|0
1656973500000|2022-07-04 22:25:00|1880.9|1878.9|1880.6|1878.6|1880.9|1878.9|1880.6|1878.6|0
1656973800000|2022-07-04 22:30:00|1880.8|1878.8|1881.7|1879.7|1881.9|1879.9|1880.8|1878.8|0
1656974100000|2022-07-04 22:35:00|1881.5|1879.5|1881|1879|1881.5|1879.5|1880.7|1878.7|0
1656974400000|2022-07-04 22:40:00|1881.1|1879.1|1882.5|1880.5|1882.5|1880.5|1880.6|1878.6|0
1656974700000|2022-07-04 22:45:00|1882.4|1880.4|1882.4|1880.4|1882.5|1880.5|1881.8|1879.8|0
1656975000000|2022-07-04 22:50:00|1882.3|1880.3|1882.5|1880.5|1882.6|1880.6|1882.1|1880.1|0
1656975300000|2022-07-04 22:55:00|1882.7|1880.7|1883.4|1881.4|1884.2|1882.2|1882.5|1880.5|0
1656975600000|2022-07-04 23:00:00|1883.5|1881.5|1885.1|1883.1|1885.1|1883.1|1883.4|1881.4|0
1656975900000|2022-07-04 23:05:00|1885.3|1883.3|1888.1|1886.1|1889.2|1887.2|1885.3|1883.3|0
1656976200000|2022-07-04 23:10:00|1888.3|1886.3|1888.3|1886.3|1888.8|1886.8|1887.5|1885.5|0
1656976500000|2022-07-04 23:15:00|1888.2|1886.2|1888.9|1886.9|1889.5|1887.5|1887.2|1885.2|0
1656976800000|2022-07-04 23:20:00|1889|1887|1888.5|1886.5|1889.3|1887.3|1888.3|1886.3|0
1656977100000|2022-07-04 23:25:00|1888.6|1886.6|1887.6|1885.6|1889|1887|1887.2|1885.2|0
1656977400000|2022-07-04 23:30:00|1887.7|1885.7|1885.9|1883.9|1888.4|1886.4|1885.7|1883.7|0
1656977700000|2022-07-04 23:35:00|1885.7|1883.7|1887|1885|1887.3|1885.3|1885.7|1883.7|0
1656978000000|2022-07-04 23:40:00|1887.1|1885.1|1887.2|1885.2|1888.4|1886.4|1886.8|1884.8|0
1656978300000|2022-07-04 23:45:00|1887|1885|1882.7|1881.5|1887|1885|1881.7|1880.5|1435
1656978600000|2022-07-04 23:50:00|1883.2|1882|1882.7|1881.5|1883.2|1882|1881.2|1880|1164
1656978900000|2022-07-04 23:55:00|1883.2|1882|1883.2|1882|1884.2|1883|1882.2|1881|955
1656979200000|2022-07-05 00:00:00|1883|1882.2|1880|1879.2|1883|1882.2|1877|1876.2|2162
1656979500000|2022-07-05 00:05:00|1880.5|1879.7|1881|1880.2|1885|1884.2|1880.5|1879.7|1587
1656979800000|2022-07-05 00:10:00|1881.2|1880.4|1883|1882.2|1886|1885.2|1881|1880.2|1035
1656980100000|2022-07-05 00:15:00|1883.5|1882.7|1883|1882.2|1884.5|1883.7|1882.5|1881.7|450
1656980400000|2022-07-05 00:20:00|1882.5|1881.7|1879.2|1878.4|1883.5|1882.7|1879|1878.2|468
1656980700000|2022-07-05 00:25:00|1879.5|1878.7|1881|1880.2|1881.5|1880.7|1879|1878.2|502
1656981000000|2022-07-05 00:30:00|1881.2|1880.4|1882.5|1881.7|1884|1883.2|1880.5|1879.7|1130
1656981300000|2022-07-05 00:35:00|1882.7|1881.9|1881.5|1880.7|1882.7|1881.9|1880.5|1879.7|384
1656981600000|2022-07-05 00:40:00|1881|1880.2|1882.5|1881.7|1882.5|1881.7|1880.5|1879.7|298
1656981900000|2022-07-05 00:45:00|1883|1882.2|1883|1882.2|1884.5|1883.7|1882.5|1881.7|904
1656982200000|2022-07-05 00:50:00|1883.5|1882.7|1883|1882.2|1884|1883.2|1882.5|1881.7|901
1656982500000|2022-07-05 00:55:00|1882.5|1881.7|1882|1881.2|1883|1882.2|1881|1880.2|392
1656982800000|2022-07-05 01:00:00|1882.5|1881.7|1878.5|1877.7|1882.5|1881.7|1878.5|1877.7|659
1656983100000|2022-07-05 01:05:00|1879|1878.2|1875.7|1874.9|1879.5|1878.7|1875.7|1874.9|685
1656983400000|2022-07-05 01:10:00|1876|1875.2|1876.5|1875.7|1877.5|1876.7|1875.5|1874.7|615
1656983700000|2022-07-05 01:15:00|1876|1875.2|1879.5|1878.7|1879.5|1878.7|1875.5|1874.7|1259
1656984000000|2022-07-05 01:20:00|1879.2|1878.4|1878|1877.2|1879.5|1878.7|1876.5|1875.7|846
1656984300000|2022-07-05 01:25:00|1877.5|1876.7|1878.5|1877.7|1879|1878.2|1877.5|1876.7|299
1656984600000|2022-07-05 01:30:00|1878.7|1877.9|1879|1878.2|1880|1879.2|1878|1877.2|417
1656984900000|2022-07-05 01:35:00|1879.5|1878.7|1881|1880.2|1881.5|1880.7|1879|1878.2|512
1656985200000|2022-07-05 01:40:00|1881.5|1880.7|1881.5|1880.7|1882.5|1881.7|1880.5|1879.7|521
1656985500000|2022-07-05 01:45:00|1881.2|1880.4|1879|1878.2|1882|1881.2|1878.5|1877.7|356
1656985800000|2022-07-05 01:50:00|1879.2|1878.4|1876.5|1875.7|1880|1879.2|1876|1875.2|429
1656986100000|2022-07-05 01:55:00|1876.2|1875.4|1879.5|1878.7|1880.2|1879.4|1876|1875.2|366
1656986400000|2022-07-05 02:00:00|1879|1878.2|1880|1879.2|1880|1879.2|1878|1877.2|246
1656986700000|2022-07-05 02:05:00|1879.5|1878.7|1878.5|1877.7|1879.5|1878.7|1878.5|1877.7|186
1656987000000|2022-07-05 02:10:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1878.5|1877.7|108
1656987300000|2022-07-05 02:15:00|1878.5|1877.7|1878.5|1877.7|1879|1878.2|1878.5|1877.7|42
1656987600000|2022-07-05 02:20:00|1878|1877.2|1878.5|1877.7|1879|1878.2|1878|1877.2|122
1656987900000|2022-07-05 02:25:00|1878|1877.2|1877|1876.2|1878.5|1877.7|1876.5|1875.7|371
1656988200000|2022-07-05 02:30:00|1876.5|1875.7|1873|1872.2|1877|1876.2|1872.5|1871.7|502
1656988500000|2022-07-05 02:35:00|1872.7|1871.9|1874|1873.2|1874.5|1873.7|1872.7|1871.9|297
1656988800000|2022-07-05 02:40:00|1874.5|1873.7|1875.5|1874.7|1875.5|1874.7|1874.5|1873.7|185
1656989100000|2022-07-05 02:45:00|1875|1874.2|1874|1873.2|1876.2|1875.4|1874|1873.2|137
1656989400000|2022-07-05 02:50:00|1873.7|1872.9|1874|1873.2|1875|1874.2|1873.7|1872.9|142
1656989700000|2022-07-05 02:55:00|1873.5|1872.7|1873.5|1872.7|1873.5|1872.7|1872|1871.2|370
1656990000000|2022-07-05 03:00:00|1873|1872.2|1874.5|1873.7|1875|1874.2|1873|1872.2|268
1656990300000|2022-07-05 03:05:00|1875|1874.2|1874|1873.2|1875|1874.2|1873|1872.2|195
1656990600000|2022-07-05 03:10:00|1874.5|1873.7|1873.5|1872.7|1874.5|1873.7|1872.5|1871.7|112
1656990900000|2022-07-05 03:15:00|1873|1872.2|1874|1873.2|1874.5|1873.7|1873|1872.2|183
1656991200000|2022-07-05 03:20:00|1874.5|1873.7|1874.5|1873.7|1875.5|1874.7|1874|1873.2|287
1656991500000|2022-07-05 03:25:00|1874|1873.2|1874.5|1873.7|1874.5|1873.7|1874|1873.2|127
1656991800000|2022-07-05 03:30:00|1875|1874.2|1874.5|1873.7|1876|1875.2|1873.5|1872.7|609
1656992100000|2022-07-05 03:35:00|1874|1873.2|1874|1873.2|1876|1875.2|1874|1873.2|313
1656992400000|2022-07-05 03:40:00|1874.5|1873.7|1875|1874.2|1875.5|1874.7|1874|1873.2|348
1656992700000|2022-07-05 03:45:00|1875.5|1874.7|1875|1874.2|1875.5|1874.7|1874|1873.2|213
1656993000000|2022-07-05 03:50:00|1874.5|1873.7|1872.5|1871.7|1875|1874.2|1872|1871.2|259
1656993300000|2022-07-05 03:55:00|1872|1871.2|1872|1871.2|1872.5|1871.7|1871.7|1870.9|138
1656993600000|2022-07-05 04:00:00|1872.5|1871.7|1873.5|1872.7|1873.5|1872.7|1872.5|1871.7|151
1656993900000|2022-07-05 04:05:00|1873|1872.2|1873|1872.2|1873.5|1872.7|1872|1871.2|149
1656994200000|2022-07-05 04:10:00|1872.5|1871.7|1873|1872.2|1873.5|1872.7|1872.5|1871.7|254
1656994500000|2022-07-05 04:15:00|1873.5|1872.7|1873|1872.2|1873.5|1872.7|1872|1871.2|380
1656994800000|2022-07-05 04:20:00|1872.5|1871.7|1873|1872.2|1873.5|1872.7|1872.5|1871.7|153
1656995100000|2022-07-05 04:25:00|1873.5|1872.7|1874|1873.2|1874.5|1873.7|1873|1872.2|201
1656995400000|2022-07-05 04:30:00|1874.5|1873.7|1876|1875.2|1876.5|1875.7|1874|1873.2|531
1656995700000|2022-07-05 04:35:00|1876.5|1875.7|1875|1874.2|1876.5|1875.7|1875|1874.2|320
1656996000000|2022-07-05 04:40:00|1874.5|1873.7|1875.5|1874.7|1876|1875.2|1874.5|1873.7|232
1656996300000|2022-07-05 04:45:00|1876|1875.2|1875.5|1874.7|1876.5|1875.7|1875.5|1874.7|112
1656996600000|2022-07-05 04:50:00|1875|1874.2|1875.5|1874.7|1876|1875.2|1875|1874.2|138
1656996900000|2022-07-05 04:55:00|1876|1875.2|1876.5|1875.7|1876.5|1875.7|1876|1875.2|341
1656997200000|2022-07-05 05:00:00|1877|1876.2|1878|1877.2|1878|1877.2|1876.5|1875.7|581
1656997500000|2022-07-05 05:05:00|1878.5|1877.7|1879|1878.2|1879|1878.2|1877.5|1876.7|527
1656997800000|2022-07-05 05:10:00|1878.5|1877.7|1879|1878.2|1880|1879.2|1878.5|1877.7|539
1656998100000|2022-07-05 05:15:00|1879.5|1878.7|1878.5|1877.7|1879.5|1878.7|1878.5|1877.7|280
1656998400000|2022-07-05 05:20:00|1878|1877.2|1879|1878.2|1879|1878.2|1878|1877.2|307
1656998700000|2022-07-05 05:25:00|1878.7|1877.9|1879|1878.2|1879|1878.2|1878.5|1877.7|186
1656999000000|2022-07-05 05:30:00|1879.5|1878.7|1878.5|1877.7|1879.5|1878.7|1878.5|1877.7|431
1656999300000|2022-07-05 05:35:00|1879|1878.2|1878|1877.2|1880|1879.2|1878|1877.2|749
1656999600000|2022-07-05 05:40:00|1877.5|1876.7|1878.5|1877.7|1878.5|1877.7|1877.5|1876.7|456
1656999900000|2022-07-05 05:45:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1878.5|1877.7|471
1657000200000|2022-07-05 05:50:00|1878.5|1877.7|1879|1878.2|1879|1878.2|1878.2|1877.4|305
1657000500000|2022-07-05 05:55:00|1878.7|1877.9|1879|1878.2|1880|1879.2|1878.5|1877.7|2420
1657000800000|2022-07-05 06:00:00|1879.5|1878.7|1878|1877.2|1880|1879.2|1877.5|1876.7|3340
1657001100000|2022-07-05 06:05:00|1877.5|1876.7|1877.1|1875.1|1878|1877.2|1876|1875.1|1129
1657001400000|2022-07-05 06:10:00|1877.2|1875.2|1877.4|1875.4|1877.5|1875.5|1876.4|1874.4|0
1657001700000|2022-07-05 06:15:00|1877.2|1875.2|1878.1|1876.1|1878.3|1876.3|1876.8|1874.8|576
1657002000000|2022-07-05 06:20:00|1877.9|1875.9|1877|1875|1878.1|1876.1|1877|1875|0
1657002300000|2022-07-05 06:25:00|1877.1|1875.1|1877.6|1875.6|1877.9|1875.9|1877|1875|0
1657002600000|2022-07-05 06:30:00|1877.8|1875.8|1878.3|1876.3|1878.8|1876.8|1877.5|1875.5|0
1657002900000|2022-07-05 06:35:00|1878.5|1876.5|1878.8|1876.8|1879|1877|1878.4|1876.4|0
1657003200000|2022-07-05 06:40:00|1879|1877|1879.8|1877.8|1879.9|1877.9|1878.8|1876.8|0
1657003500000|2022-07-05 06:45:00|1879.9|1877.9|1878.4|1876.4|1879.9|1877.9|1878.2|1876.2|0
1657003800000|2022-07-05 06:50:00|1878.2|1876.2|1878|1876|1878.4|1876.4|1877.6|1875.6|0
1657004100000|2022-07-05 06:55:00|1877.9|1875.9|1878.6|1876.6|1879.1|1877.1|1877.7|1875.7|0
1657004400000|2022-07-05 07:00:00|1878.8|1876.8|1877.2|1875.2|1878.9|1876.9|1876.5|1874.5|0
1657004700000|2022-07-05 07:05:00|1877|1875|1875|1873|1877.2|1875.2|1874.6|1872.6|0
1657005000000|2022-07-05 07:10:00|1874.9|1872.9|1875|1873|1875.7|1873.7|1873.3|1871.3|0
1657005300000|2022-07-05 07:15:00|1874.7|1872.7|1876|1874|1876.7|1874.7|1874.6|1872.6|0
1657005600000|2022-07-05 07:20:00|1876.2|1874.2|1875.5|1873.5|1877.3|1875.3|1875.1|1873.1|0
1657005900000|2022-07-05 07:25:00|1875.2|1873.2|1876.1|1874.1|1877.1|1875.1|1875.2|1873.2|0
1657006200000|2022-07-05 07:30:00|1875.8|1873.8|1876.2|1875|1877.2|1876|1874.7|1873.5|328
1657006500000|2022-07-05 07:35:00|1875.7|1874.5|1873.4|1872.2|1875.9|1874.7|1873.2|1872|145
1657006800000|2022-07-05 07:40:00|1873.7|1872.5|1874.2|1873|1874.7|1873.5|1873.7|1872.5|95
1657007100000|2022-07-05 07:45:00|1873.7|1872.5|1874.7|1873.5|1874.9|1873.7|1873.7|1872.5|93
1657007400000|2022-07-05 07:50:00|1874.2|1873|1873.2|1872|1874.7|1873.5|1872.7|1871.5|273
1657007700000|2022-07-05 07:55:00|1873.4|1872.2|1872.4|1871.2|1874.2|1873|1872.2|1871|114
1657008000000|2022-07-05 08:00:00|1872.2|1871|1873.2|1872|1873.7|1872.5|1872.2|1871|66
1657008300000|2022-07-05 08:05:00|1872.9|1871.7|1870.2|1869|1873.7|1872.5|1869.7|1868.5|154
1657008600000|2022-07-05 08:10:00|1870.7|1869.5|1869.2|1868|1870.7|1869.5|1868.7|1867.5|163
1657008900000|2022-07-05 08:15:00|1868.7|1867.5|1866.7|1865.5|1868.9|1867.7|1866.7|1865.5|268
1657009200000|2022-07-05 08:20:00|1866.2|1865|1865.4|1864.2|1867.4|1866.2|1864.7|1863.5|315
1657009500000|2022-07-05 08:25:00|1865.7|1864.5|1863.7|1862.5|1865.7|1864.5|1862.9|1861.7|246
1657009800000|2022-07-05 08:30:00|1863.2|1862|1864.2|1863|1865.2|1864|1862.7|1861.5|208
1657010100000|2022-07-05 08:35:00|1863.7|1862.5|1862.2|1861|1864.2|1863|1861.7|1860.5|132
1657010400000|2022-07-05 08:40:00|1862.4|1861.2|1862.4|1861.2|1863.7|1862.5|1861.2|1860|149
1657010700000|2022-07-05 08:45:00|1862.2|1861|1860.7|1859.5|1862.2|1861|1859.7|1858.5|132
1657011000000|2022-07-05 08:50:00|1860.4|1859.2|1860.4|1859.2|1861.7|1860.5|1859.7|1858.5|63
1657011300000|2022-07-05 08:55:00|1860.2|1859|1860.7|1859.5|1861.2|1860|1859.7|1858.5|54
1657011600000|2022-07-05 09:00:00|1861.2|1860|1862.2|1861|1862.7|1861.5|1860.2|1859|145
1657011900000|2022-07-05 09:05:00|1861.7|1860.5|1859.4|1858.2|1861.7|1860.5|1859.2|1858|98
1657012200000|2022-07-05 09:10:00|1859.7|1858.5|1860.7|1859.5|1861.2|1860|1858.7|1857.5|134
1657012500000|2022-07-05 09:15:00|1860.2|1859|1860.2|1859|1861.7|1860.5|1860.2|1859|245
1657012800000|2022-07-05 09:20:00|1860.4|1859.2|1860.2|1859|1860.7|1859.5|1859.7|1858.5|27
1657013100000|2022-07-05 09:25:00|1860.7|1859.5|1859.7|1858.5|1860.7|1859.5|1859.7|1858.5|113
1657013400000|2022-07-05 09:30:00|1859.4|1858.2|1858.9|1857.7|1860.2|1859|1858.2|1857|188
1657013700000|2022-07-05 09:35:00|1859.2|1858|1861.2|1860|1861.2|1860|1858.7|1857.5|277
1657014000000|2022-07-05 09:40:00|1861.7|1860.5|1861.7|1860.5|1862.2|1861|1860.7|1859.5|167
1657014300000|2022-07-05 09:45:00|1861.9|1860.7|1860.7|1859.5|1861.9|1860.7|1859.7|1858.5|150
1657014600000|2022-07-05 09:50:00|1861.2|1860|1861.7|1860.5|1861.7|1860.5|1860.7|1859.5|95
1657014900000|2022-07-05 09:55:00|1861.9|1860.7|1863.2|1862|1863.4|1862.2|1861.2|1860|430
1657015200000|2022-07-05 10:00:00|1862.7|1861.5|1863.2|1862|1863.2|1862|1862.2|1861|73
1657015500000|2022-07-05 10:05:00|1863.7|1862.5|1864.7|1863.5|1864.7|1863.5|1863.7|1862.5|65
1657015800000|2022-07-05 10:10:00|1864.4|1863.2|1865.4|1864.2|1866.2|1865|1864.2|1863|238
1657016100000|2022-07-05 10:15:00|1865.2|1864|1864.2|1863|1865.2|1864|1864.2|1863|70
1657016400000|2022-07-05 10:20:00|1864.7|1863.5|1864.7|1863.5|1864.7|1863.5|1864.2|1863|46
1657016700000|2022-07-05 10:25:00|1864.4|1863.2|1863.7|1862.5|1864.7|1863.5|1863.7|1862.5|41
1657017000000|2022-07-05 10:30:00|1864.2|1863|1865.2|1864|1865.2|1864|1864.2|1863|58
1657017300000|2022-07-05 10:35:00|1864.9|1863.7|1864.7|1863.5|1865.2|1864|1864.2|1863|51
1657017600000|2022-07-05 10:40:00|1864.4|1863.2|1864.7|1863.5|1864.7|1863.5|1864.2|1863|81
1657017900000|2022-07-05 10:45:00|1864.4|1863.2|1865.2|1864|1865.2|1864|1864.2|1863|96
1657018200000|2022-07-05 10:50:00|1865.7|1864.5|1866.2|1865|1866.7|1865.5|1865.7|1864.5|80
1657018500000|2022-07-05 10:55:00|1866.4|1865.2|1865.2|1864|1866.4|1865.2|1864.7|1863.5|208
1657018800000|2022-07-05 11:00:00|1865.7|1864.5|1865.2|1864|1866.2|1865|1864.7|1863.5|212
1657019100000|2022-07-05 11:05:00|1865.7|1864.5|1864.7|1863.5|1865.7|1864.5|1864.2|1863|104
1657019400000|2022-07-05 11:10:00|1865.2|1864|1864.7|1863.5|1865.7|1864.5|1864.2|1863|75
1657019700000|2022-07-05 11:15:00|1864.4|1863.2|1863.7|1862.5|1864.7|1863.5|1863.2|1862|83
1657020000000|2022-07-05 11:20:00|1863.2|1862|1863.2|1862|1863.7|1862.5|1863.2|1862|36
1657020300000|2022-07-05 11:25:00|1863.4|1862.2|1863.7|1862.5|1863.7|1862.5|1863.2|1862|27
1657020600000|2022-07-05 11:30:00|1863.2|1862|1862.7|1861.5|1863.7|1862.5|1862.7|1861.5|119
1657020900000|2022-07-05 11:35:00|1862.4|1861.2|1862.7|1861.5|1862.7|1861.5|1862.2|1861|44
1657021200000|2022-07-05 11:40:00|1863.2|1862|1861.2|1860|1863.2|1862|1860.9|1859.7|132
1657021500000|2022-07-05 11:45:00|1860.9|1859.7|1859.2|1858|1861.2|1860|1859.2|1858|174
1657021800000|2022-07-05 11:50:00|1858.7|1857.5|1858.2|1857|1859.7|1858.5|1858.2|1857|152
1657022100000|2022-07-05 11:55:00|1858.4|1857.2|1857.7|1856.5|1858.7|1857.5|1857.2|1856|98
1657022400000|2022-07-05 12:00:00|1858.2|1857|1855.7|1854.5|1858.2|1857|1855.7|1854.5|223
1657022700000|2022-07-05 12:05:00|1855.4|1854.2|1853.7|1852.5|1855.9|1854.7|1853.2|1852|151
1657023000000|2022-07-05 12:10:00|1853.4|1852.2|1852.7|1851.5|1854.7|1853.5|1852.2|1851|163
1657023300000|2022-07-05 12:15:00|1852.4|1851.2|1853.2|1852|1853.9|1852.7|1852.2|1851|196
1657023600000|2022-07-05 12:20:00|1852.9|1851.7|1852.7|1851.5|1853.7|1852.5|1851.2|1850|233
1657023900000|2022-07-05 12:25:00|1852.4|1851.2|1853.9|1852.7|1854.2|1853|1852.2|1851|148
1657024200000|2022-07-05 12:30:00|1853.7|1852.5|1853.7|1852.5|1853.9|1852.7|1852.2|1851|117
1657024500000|2022-07-05 12:35:00|1853.4|1852.2|1853.7|1852.5|1853.9|1852.7|1851.7|1850.5|158
1657024800000|2022-07-05 12:40:00|1853.2|1852|1854.2|1853|1854.7|1853.5|1853.2|1852|91
1657025100000|2022-07-05 12:45:00|1854.4|1853.2|1853.7|1852.5|1854.4|1853.2|1852.7|1851.5|140
1657025400000|2022-07-05 12:50:00|1853.2|1852|1852.7|1851.5|1853.7|1852.5|1852.2|1851|63
1657025700000|2022-07-05 12:55:00|1852.2|1851|1851.2|1850|1852.7|1851.5|1850.7|1849.5|102
1657026000000|2022-07-05 13:00:00|1851.7|1850.5|1851.7|1850.5|1852.2|1851|1850.7|1849.5|96
1657026300000|2022-07-05 13:05:00|1851.4|1850.2|1850.7|1849.5|1851.7|1850.5|1850.2|1849|97
1657026600000|2022-07-05 13:10:00|1850.2|1849|1851.7|1850.5|1851.7|1850.5|1849.7|1848.5|89
1657026900000|2022-07-05 13:15:00|1851.4|1850.2|1850.7|1849.5|1851.9|1850.7|1850.2|1849|75
1657027200000|2022-07-05 13:20:00|1850.2|1849|1851.2|1850|1851.2|1850|1850.2|1849|35
1657027500000|2022-07-05 13:25:00|1850.9|1849.7|1851.2|1850|1852.2|1851|1850.7|1849.5|161
1657027800000|2022-07-05 13:30:00|1851.7|1850.5|1849.7|1848.5|1852.7|1851.5|1848.2|1847|612
1657028100000|2022-07-05 13:35:00|1849.2|1848|1847.7|1846.5|1850.7|1849.5|1847.7|1846.5|350
1657028400000|2022-07-05 13:40:00|1847.9|1846.7|1848.9|1847.7|1851.2|1850|1847.7|1846.5|508
1657028700000|2022-07-05 13:45:00|1848.7|1847.5|1850.2|1849|1852.2|1851|1848.2|1847|450
1657029000000|2022-07-05 13:50:00|1850.7|1849.5|1849.9|1848.7|1851.2|1850|1849.2|1848|157
1657029300000|2022-07-05 13:55:00|1849.7|1848.5|1849.7|1848.5|1850.2|1849|1847.7|1846.5|139
1657029600000|2022-07-05 14:00:00|1849.4|1848.2|1848.2|1847|1851.7|1850.5|1847.2|1846|320
1657029900000|2022-07-05 14:05:00|1847.7|1846.5|1848.7|1847.5|1848.9|1847.7|1847.2|1846|453
1657030200000|2022-07-05 14:10:00|1848.2|1847|1851.7|1850.5|1851.7|1850.5|1847.7|1846.5|310
1657030500000|2022-07-05 14:15:00|1851.4|1850.2|1851.2|1850|1851.7|1850.5|1850.2|1849|176
1657030800000|2022-07-05 14:20:00|1851.4|1850.2|1851.7|1850.5|1853.2|1852|1851.2|1850|139
1657031100000|2022-07-05 14:25:00|1851.4|1850.2|1851.2|1850|1851.7|1850.5|1849.7|1848.5|181
1657031400000|2022-07-05 14:30:00|1850.7|1849.5|1852.7|1851.5|1853.2|1852|1850.2|1849|307
1657031700000|2022-07-05 14:35:00|1852.2|1851|1855.7|1854.5|1856.7|1855.5|1852.2|1851|476
1657032000000|2022-07-05 14:40:00|1855.9|1854.7|1852.7|1851.5|1856.2|1855|1852.7|1851.5|398
1657032300000|2022-07-05 14:45:00|1852.9|1851.7|1852.7|1851.5|1853.2|1852|1851.2|1850|185
1657032600000|2022-07-05 14:50:00|1852.2|1851|1851.7|1850.5|1852.7|1851.5|1851.2|1850|176
1657032900000|2022-07-05 14:55:00|1851.9|1850.7|1851.2|1850|1852.2|1851|1851.2|1850|117
1657033200000|2022-07-05 15:00:00|1850.9|1849.7|1850.2|1849|1851.2|1850|1849.2|1848|173
1657033500000|2022-07-05 15:05:00|1849.7|1848.5|1849.7|1848.5|1850.2|1849|1848.7|1847.5|162
1657033800000|2022-07-05 15:10:00|1849.9|1848.7|1849.2|1848|1850.2|1849|1848.2|1847|184
1657034100000|2022-07-05 15:15:00|1848.9|1847.7|1849.2|1848|1849.7|1848.5|1848.2|1847|219
1657034400000|2022-07-05 15:20:00|1849.7|1848.5|1848.2|1847|1850.2|1849|1847.7|1846.5|293
1657034700000|2022-07-05 15:25:00|1847.9|1846.7|1847.2|1846|1848.7|1847.5|1847.2|1846|241
1657035000000|2022-07-05 15:30:00|1847.7|1846.5|1847.7|1846.5|1849.7|1848.5|1846.7|1845.5|106
1657035300000|2022-07-05 15:35:00|1848.2|1847|1847.7|1846.5|1848.4|1847.2|1846.7|1845.5|138
1657035600000|2022-07-05 15:40:00|1848.2|1847|1851.7|1850.5|1851.7|1850.5|1847.7|1846.5|139
1657035900000|2022-07-05 15:45:00|1851.4|1850.2|1852.7|1851.5|1853.2|1852|1851.2|1850|62
1657036200000|2022-07-05 15:50:00|1853.2|1852|1853.9|1852.7|1854.2|1853|1852.2|1851|141
1657036500000|2022-07-05 15:55:00|1853.7|1852.5|1852.7|1851.5|1853.7|1852.5|1852.2|1851|126
1657036800000|2022-07-05 16:00:00|1852.9|1851.7|1852.2|1851|1854.2|1853|1851.7|1850.5|44
1657037100000|2022-07-05 16:05:00|1852.4|1851.2|1852.7|1851.5|1853.2|1852|1851.2|1850|107
1657037400000|2022-07-05 16:10:00|1852.9|1851.7|1851.7|1850.5|1853.7|1852.5|1851.7|1850.5|51
1657037700000|2022-07-05 16:15:00|1851.2|1850|1852.7|1851.5|1853.2|1852|1850.7|1849.5|76
1657038000000|2022-07-05 16:20:00|1852.4|1851.2|1854.7|1853.5|1854.9|1853.7|1851.7|1850.5|87
1657038300000|2022-07-05 16:25:00|1854.9|1853.7|1854.2|1853|1855.7|1854.5|1854.2|1853|71
1657038600000|2022-07-05 16:30:00|1854.4|1853.2|1853.7|1852.5|1855.2|1854|1853.2|1852|37
1657038900000|2022-07-05 16:35:00|1853.9|1852.7|1854.7|1853.5|1855.2|1854|1853.7|1852.5|29
1657039200000|2022-07-05 16:40:00|1854.4|1853.2|1852.7|1851.5|1854.7|1853.5|1852.2|1851|25
1657039500000|2022-07-05 16:45:00|1852.4|1851.2|1850.9|1849.7|1852.7|1851.5|1850.7|1849.5|35
1657039800000|2022-07-05 16:50:00|1851.2|1850|1851.2|1850|1851.7|1850.5|1850.2|1849|14
1657040100000|2022-07-05 16:55:00|1850.7|1849.5|1850.2|1849|1851.2|1850|1849.9|1848.7|42
1657040400000|2022-07-05 17:00:00|1849.9|1848.7|1852.2|1851|1852.2|1851|1849.9|1848.7|36
1657040700000|2022-07-05 17:05:00|1851.9|1850.7|1851.7|1850.5|1852.2|1851|1850.2|1849|73
1657041000000|2022-07-05 17:10:00|1851.4|1850.2|1852.7|1851.5|1852.7|1851.5|1851.2|1850|66
1657041300000|2022-07-05 17:15:00|1852.9|1851.7|1854.2|1853|1854.7|1853.5|1852.2|1851|34
1657041600000|2022-07-05 17:20:00|1854.4|1853.2|1855.2|1854|1855.7|1854.5|1853.7|1852.5|66
1657041900000|2022-07-05 17:25:00|1854.9|1853.7|1854.7|1853.5|1855.4|1854.2|1854.2|1853|15
1657042200000|2022-07-05 17:30:00|1854.4|1853.2|1855.7|1854.5|1855.7|1854.5|1853.7|1852.5|42
1657042500000|2022-07-05 17:35:00|1856.2|1855|1856.7|1855.5|1856.7|1855.5|1856.2|1855|67
1657042800000|2022-07-05 17:40:00|1856.4|1855.2|1855.7|1854.5|1857.2|1856|1855.7|1854.5|32
1657043100000|2022-07-05 17:45:00|1855.4|1854.2|1855.2|1854|1855.7|1854.5|1853.7|1852.5|96
1657043400000|2022-07-05 17:50:00|1855.7|1854.5|1855.2|1854|1855.7|1854.5|1854.7|1853.5|22
1657043700000|2022-07-05 17:55:00|1854.9|1853.7|1855.2|1854|1855.2|1854|1854.2|1853|36
1657044000000|2022-07-05 18:00:00|1854.9|1853.7|1856.2|1855|1856.7|1855.5|1854.7|1853.5|34
1657044300000|2022-07-05 18:05:00|1855.7|1854.5|1855.7|1854.5|1856.2|1855|1855.2|1854|46
1657044600000|2022-07-05 18:10:00|1856.2|1855|1855.7|1854.5|1856.2|1855|1855.4|1854.2|17
1657044900000|2022-07-05 18:15:00|1855.9|1854.7|1856.7|1855.5|1856.7|1855.5|1854.2|1853|75
1657045200000|2022-07-05 18:20:00|1856.4|1855.2|1857.2|1856|1857.7|1856.5|1855.7|1854.5|43
1657045500000|2022-07-05 18:25:00|1857.7|1856.5|1859.2|1858|1859.7|1858.5|1857.2|1856|100
1657045800000|2022-07-05 18:30:00|1859.7|1858.5|1860.7|1859.5|1860.7|1859.5|1859.2|1858|119
1657046100000|2022-07-05 18:35:00|1860.4|1859.2|1863.2|1862|1863.2|1862|1860.2|1859|129
1657046400000|2022-07-05 18:40:00|1862.7|1861.5|1861.7|1860.5|1863.2|1862|1861.2|1860|83
1657046700000|2022-07-05 18:45:00|1861.4|1860.2|1861.7|1860.5|1862.7|1861.5|1861.2|1860|66
1657047000000|2022-07-05 18:50:00|1862.2|1861|1861.7|1860.5|1862.2|1861|1861.4|1860.2|44
1657047300000|2022-07-05 18:55:00|1861.2|1860|1861.2|1860|1862.2|1861|1861.2|1860|41
1657047600000|2022-07-05 19:00:00|1861.4|1860.2|1860.7|1859.5|1861.7|1860.5|1858.7|1857.5|165
1657047900000|2022-07-05 19:05:00|1861.2|1860|1864.7|1863.5|1865.2|1864|1861.2|1860|464
1657048200000|2022-07-05 19:10:00|1864.4|1863.2|1863.7|1862.5|1864.7|1863.5|1863.2|1862|171
1657048500000|2022-07-05 19:15:00|1863.2|1862|1860.9|1859.7|1863.7|1862.5|1860.7|1859.5|98
1657048800000|2022-07-05 19:20:00|1861.2|1860|1864.7|1863.5|1865.2|1864|1861.2|1860|109
1657049100000|2022-07-05 19:25:00|1865.2|1864|1865.7|1864.5|1866.2|1865|1863.7|1862.5|124
1657049400000|2022-07-05 19:30:00|1866.2|1865|1865.7|1864.5|1866.2|1865|1863.7|1862.5|80
1657049700000|2022-07-05 19:35:00|1865.4|1864.2|1864.7|1863.5|1865.4|1864.2|1863.7|1862.5|29
1657050000000|2022-07-05 19:40:00|1865.2|1864|1865.2|1864|1865.7|1864.5|1864.7|1863.5|78
1657050300000|2022-07-05 19:45:00|1865.7|1864.5|1867.2|1866|1867.2|1866|1865.2|1864|194
1657050600000|2022-07-05 19:50:00|1866.7|1865.5|1867.7|1866.5|1867.7|1866.5|1866.2|1865|236
1657050900000|2022-07-05 19:55:00|1867.2|1866|1869.7|1868.5|1869.7|1868.5|1866.7|1865.5|226
1657051200000|2022-07-05 20:00:00|1869.2|1868|1868.7|1867.5|1869.7|1868.5|1867.9|1866.7|57
1657051500000|2022-07-05 20:05:00|1868.2|1867|1867.7|1866.5|1868.7|1867.5|1867.2|1866|72
1657051800000|2022-07-05 20:10:00|1868.2|1867|1868.2|1867|1868.2|1867|1868.2|1867|5
1657052100000|2022-07-05 20:15:00|1867.7|1866.5|1867.9|1866.7|1868.2|1867|1867.7|1866.5|17
1657052400000|2022-07-05 20:20:00|1868.2|1867|1867.7|1866.5|1868.2|1867|1867.7|1866.5|5
1657052700000|2022-07-05 20:25:00|1867.9|1866.7|1868.7|1867.5|1868.7|1867.5|1867.9|1866.7|21
1657053000000|2022-07-05 20:30:00|1868.9|1867.7|1869.2|1868|1869.2|1868|1868.9|1867.7|5
1657053300000|2022-07-05 20:35:00|1868.7|1867.5|1869.2|1868|1869.2|1868|1868.7|1867.5|29
1657053600000|2022-07-05 20:40:00|1868.7|1867.5|1869.2|1868|1869.2|1868|1868.7|1867.5|41
1657053900000|2022-07-05 20:45:00|1868.9|1867.7|1869.7|1868.5|1869.7|1868.5|1868.9|1867.7|26
1657054200000|2022-07-05 20:50:00|1869.4|1868.2|1868.8|1866.8|1869.4|1868.2|1868.8|1866.8|24
1657054500000|2022-07-05 20:55:00|1868.9|1866.9|1868.6|1866.6|1869.1|1867.1|1868.5|1866.5|0
1657054800000|2022-07-05 21:00:00|1868.7|1866.7|1868.7|1866.7|1868.7|1866.7|1868.6|1866.6|4
1657055100000|2022-07-05 21:05:00|1868.6|1866.6|1868.6|1866.6|1868.7|1866.7|1868.6|1866.6|0
1657055400000|2022-07-05 21:10:00|1868.7|1866.7|1868.7|1866.7|1868.7|1866.7|1868.6|1866.6|0
1657055700000|2022-07-05 21:15:00|1868.6|1866.6|1868.7|1866.7|1868.7|1866.7|1868.6|1866.6|0
1657056000000|2022-07-05 21:20:00|1868.6|1866.6|1868.7|1866.7|1868.7|1866.7|1868.6|1866.6|0
1657056300000|2022-07-05 21:25:00|1868.6|1866.6|1868.6|1866.6|1868.7|1866.7|1868.6|1866.6|0
1657056900000|2022-07-05 21:35:00|1868.8|1866.8|1868.8|1866.8|1868.8|1866.8|1868.6|1866.6|0
1657057200000|2022-07-05 21:40:00|1868.7|1866.7|1868.5|1866.5|1868.7|1866.7|1868.5|1866.5|0
1657057500000|2022-07-05 21:45:00|1868.6|1866.6|1868.5|1866.5|1868.6|1866.6|1868.5|1866.5|0
1657057800000|2022-07-05 21:50:00|1868.6|1866.6|1868.6|1866.6|1868.6|1866.6|1868.6|1866.6|0
1657058100000|2022-07-05 21:55:00|1868.7|1866.7|1868.8|1866.8|1868.8|1866.8|1868.6|1866.6|0
1657058400000|2022-07-05 22:00:00|1869.8|1867.8|1869.9|1867.9|1870.4|1868.4|1869.4|1867.4|0
1657058700000|2022-07-05 22:05:00|1870|1868|1869.8|1867.8|1870|1868|1869.8|1867.8|0
1657059000000|2022-07-05 22:10:00|1869.7|1867.7|1870.9|1868.9|1870.9|1868.9|1869.5|1867.5|0
1657059300000|2022-07-05 22:15:00|1871|1869|1871|1869|1871.1|1869.1|1870.4|1868.4|0
1657059600000|2022-07-05 22:20:00|1870.8|1868.8|1869.8|1867.8|1871|1869|1869.8|1867.8|0
1657059900000|2022-07-05 22:25:00|1869.6|1867.6|1869.1|1867.1|1870|1868|1868.8|1866.8|0
1657060200000|2022-07-05 22:30:00|1869.3|1867.3|1869.2|1867.2|1869.7|1867.7|1868.9|1866.9|0
1657060500000|2022-07-05 22:35:00|1869.1|1867.1|1869|1867|1869.4|1867.4|1868.8|1866.8|0
1657060800000|2022-07-05 22:40:00|1869.3|1867.3|1869.2|1867.2|1869.4|1867.4|1868.7|1866.7|0
1657061100000|2022-07-05 22:45:00|1869.1|1867.1|1869.1|1867.1|1869.2|1867.2|1868.7|1866.7|0
1657061400000|2022-07-05 22:50:00|1869.2|1867.2|1869.3|1867.3|1869.7|1867.7|1869|1867|0
1657061700000|2022-07-05 22:55:00|1869.2|1867.2|1869.6|1867.6|1869.6|1867.6|1869.2|1867.2|0
1657062000000|2022-07-05 23:00:00|1869.5|1867.5|1869.7|1867.7|1869.7|1867.7|1869.3|1867.3|0
1657062300000|2022-07-05 23:05:00|1869.9|1867.9|1869.1|1867.1|1869.9|1867.9|1869.1|1867.1|0
1657062600000|2022-07-05 23:10:00|1868.8|1866.8|1868.7|1866.7|1869.1|1867.1|1868.7|1866.7|0
1657062900000|2022-07-05 23:15:00|1868.4|1866.4|1867.8|1865.8|1868.4|1866.4|1867.8|1865.8|0
1657063200000|2022-07-05 23:20:00|1868|1866|1867.9|1865.9|1868.1|1866.1|1867.8|1865.8|0
1657063500000|2022-07-05 23:25:00|1867.8|1865.8|1866.3|1864.3|1867.8|1865.8|1866.3|1864.3|0
1657063800000|2022-07-05 23:30:00|1866.5|1864.5|1862.8|1860.8|1866.5|1864.5|1861.5|1859.5|0
1657064100000|2022-07-05 23:35:00|1862.9|1860.9|1863.8|1861.8|1863.8|1861.8|1862.1|1860.1|0
1657064400000|2022-07-05 23:40:00|1863.6|1861.6|1861.8|1859.8|1865.2|1863.2|1861.8|1859.8|0
1657064700000|2022-07-05 23:45:00|1862|1860|1861.7|1860.5|1862.4|1861.2|1860.2|1859|800
1657065000000|2022-07-05 23:50:00|1861.2|1860|1859.7|1858.5|1862.2|1861|1859.4|1858.2|808
1657065300000|2022-07-05 23:55:00|1859.2|1858|1860.7|1859.5|1860.7|1859.5|1858.7|1857.5|720
1657065600000|2022-07-06 00:00:00|1860.5|1859.7|1861.5|1860.7|1865.5|1864.7|1860.5|1859.7|1989
1657065900000|2022-07-06 00:05:00|1862|1861.2|1864|1863.2|1865|1864.2|1861.5|1860.7|1230
1657066200000|2022-07-06 00:10:00|1864.5|1863.7|1865|1864.2|1867|1866.2|1862|1861.2|720
1657066500000|2022-07-06 00:15:00|1864.5|1863.7|1864.5|1863.7|1865|1864.2|1863.5|1862.7|527
1657066800000|2022-07-06 00:20:00|1864|1863.2|1860|1859.2|1864|1863.2|1860|1859.2|482
1657067100000|2022-07-06 00:25:00|1860.2|1859.4|1860|1859.2|1862|1861.2|1859.5|1858.7|316
1657067400000|2022-07-06 00:30:00|1860.5|1859.7|1859.5|1858.7|1861|1860.2|1859|1858.2|414
1657067700000|2022-07-06 00:35:00|1860|1859.2|1859|1858.2|1861|1860.2|1857.5|1856.7|419
1657068000000|2022-07-06 00:40:00|1858.5|1857.7|1864|1863.2|1864|1863.2|1858.5|1857.7|531
1657068300000|2022-07-06 00:45:00|1864.5|1863.7|1865.5|1864.7|1866|1865.2|1863|1862.2|599
1657068600000|2022-07-06 00:50:00|1866|1865.2|1864.5|1863.7|1866|1865.2|1864.5|1863.7|448
1657068900000|2022-07-06 00:55:00|1865|1864.2|1864.5|1863.7|1865.5|1864.7|1864|1863.2|315
1657069200000|2022-07-06 01:00:00|1865|1864.2|1865.5|1864.7|1866|1865.2|1864.5|1863.7|310
1657069500000|2022-07-06 01:05:00|1865.7|1864.9|1867.5|1866.7|1868|1867.2|1865.5|1864.7|808
1657069800000|2022-07-06 01:10:00|1867|1866.2|1865.5|1864.7|1867.5|1866.7|1864.5|1863.7|523
1657070100000|2022-07-06 01:15:00|1865|1864.2|1861|1860.2|1865|1864.2|1861|1860.2|530
1657070400000|2022-07-06 01:20:00|1861.5|1860.7|1860|1859.2|1862.5|1861.7|1859.5|1858.7|621
1657070700000|2022-07-06 01:25:00|1860.2|1859.4|1858|1857.2|1860.5|1859.7|1857|1856.2|476
1657071000000|2022-07-06 01:30:00|1857.5|1856.7|1857.5|1856.7|1859|1858.2|1857|1856.2|475
1657071300000|2022-07-06 01:35:00|1857|1856.2|1854|1853.2|1858.7|1857.9|1854|1853.2|714
1657071600000|2022-07-06 01:40:00|1853.5|1852.7|1851.5|1850.7|1854|1853.2|1850.5|1849.7|1099
1657071900000|2022-07-06 01:45:00|1851|1850.2|1853.5|1852.7|1854|1853.2|1851|1850.2|575
1657072200000|2022-07-06 01:50:00|1853|1852.2|1855.5|1854.7|1855.5|1854.7|1853|1852.2|327
1657072500000|2022-07-06 01:55:00|1855|1854.2|1853|1852.2|1855.5|1854.7|1853|1852.2|320
1657072800000|2022-07-06 02:00:00|1853.5|1852.7|1854|1853.2|1855.5|1854.7|1852.5|1851.7|754
1657073100000|2022-07-06 02:05:00|1853.5|1852.7|1854|1853.2|1855|1854.2|1853|1852.2|509
1657073400000|2022-07-06 02:10:00|1854.2|1853.4|1853.5|1852.7|1855|1854.2|1853|1852.2|305
1657073700000|2022-07-06 02:15:00|1854|1853.2|1852|1851.2|1854|1853.2|1851.5|1850.7|187
1657074000000|2022-07-06 02:20:00|1852.5|1851.7|1852|1851.2|1852.5|1851.7|1851|1850.2|272
1657074300000|2022-07-06 02:25:00|1852.2|1851.4|1852.5|1851.7|1852.5|1851.7|1852|1851.2|180
1657074600000|2022-07-06 02:30:00|1852|1851.2|1852|1851.2|1853|1852.2|1852|1851.2|221
1657074900000|2022-07-06 02:35:00|1851.5|1850.7|1852|1851.2|1852.5|1851.7|1851.5|1850.7|64
1657075200000|2022-07-06 02:40:00|1851.5|1850.7|1851.5|1850.7|1852|1851.2|1850.5|1849.7|152
1657075500000|2022-07-06 02:45:00|1851|1850.2|1850|1849.2|1852|1851.2|1850|1849.2|102
1657075800000|2022-07-06 02:50:00|1849.5|1848.7|1850|1849.2|1850.5|1849.7|1849.5|1848.7|140
1657076100000|2022-07-06 02:55:00|1850.2|1849.4|1850|1849.2|1850.5|1849.7|1849.5|1848.7|159
1657076400000|2022-07-06 03:00:00|1849.5|1848.7|1851|1850.2|1851|1850.2|1849.5|1848.7|202
1657076700000|2022-07-06 03:05:00|1850.7|1849.9|1852|1851.2|1852|1851.2|1850.5|1849.7|115
1657077000000|2022-07-06 03:10:00|1852.2|1851.4|1851.5|1850.7|1852.5|1851.7|1851|1850.2|163
1657077300000|2022-07-06 03:15:00|1851.2|1850.4|1852|1851.2|1852.5|1851.7|1851.2|1850.4|146
1657077600000|2022-07-06 03:20:00|1851.7|1850.9|1852|1851.2|1852|1851.2|1850.5|1849.7|139
1657077900000|2022-07-06 03:25:00|1851.5|1850.7|1851.5|1850.7|1852|1851.2|1851|1850.2|253
1657078200000|2022-07-06 03:30:00|1852|1851.2|1852.5|1851.7|1853|1852.2|1850.5|1849.7|491
1657078500000|2022-07-06 03:35:00|1852|1851.2|1852|1851.2|1852.5|1851.7|1851|1850.2|300
1657078800000|2022-07-06 03:40:00|1851.5|1850.7|1854|1853.2|1854|1853.2|1851.5|1850.7|327
1657079100000|2022-07-06 03:45:00|1853.7|1852.9|1854|1853.2|1854.5|1853.7|1853.5|1852.7|148
1657079400000|2022-07-06 03:50:00|1854.2|1853.4|1853.5|1852.7|1854.5|1853.7|1853|1852.2|211
1657079700000|2022-07-06 03:55:00|1853|1852.2|1853.5|1852.7|1854|1853.2|1852.5|1851.7|259
1657080000000|2022-07-06 04:00:00|1854|1853.2|1853|1852.2|1854|1853.2|1852.5|1851.7|275
1657080300000|2022-07-06 04:05:00|1852.5|1851.7|1853|1852.2|1853.5|1852.7|1852.5|1851.7|140
1657080600000|2022-07-06 04:10:00|1853.5|1852.7|1852|1851.2|1853.5|1852.7|1852|1851.2|196
1657080900000|2022-07-06 04:15:00|1852.5|1851.7|1853|1852.2|1853.5|1852.7|1852|1851.2|224
1657081200000|2022-07-06 04:20:00|1853.5|1852.7|1854|1853.2|1854.5|1853.7|1853.5|1852.7|206
1657081500000|2022-07-06 04:25:00|1854.5|1853.7|1854|1853.2|1854.5|1853.7|1853.5|1852.7|240
1657081800000|2022-07-06 04:30:00|1853.5|1852.7|1852.5|1851.7|1853.5|1852.7|1852|1851.2|385
1657082100000|2022-07-06 04:35:00|1853|1852.2|1855|1854.2|1855|1854.2|1853|1852.2|440
1657082400000|2022-07-06 04:40:00|1854.5|1853.7|1855|1854.2|1855.5|1854.7|1854.5|1853.7|263
1657082700000|2022-07-06 04:45:00|1855.2|1854.4|1856.5|1855.7|1856.5|1855.7|1855|1854.2|455
1657083000000|2022-07-06 04:50:00|1856|1855.2|1856.5|1855.7|1856.5|1855.7|1856|1855.2|410
1657083300000|2022-07-06 04:55:00|1857|1856.2|1857|1856.2|1857.5|1856.7|1857|1856.2|460
1657083600000|2022-07-06 05:00:00|1856.5|1855.7|1854|1853.2|1856.5|1855.7|1854|1853.2|578
1657083900000|2022-07-06 05:05:00|1854.5|1853.7|1855|1854.2|1855.5|1854.7|1854|1853.2|435
1657084200000|2022-07-06 05:10:00|1855.2|1854.4|1856.5|1855.7|1857|1856.2|1855|1854.2|296
1657084500000|2022-07-06 05:15:00|1856|1855.2|1856.5|1855.7|1857|1856.2|1855.5|1854.7|245
1657084800000|2022-07-06 05:20:00|1857|1856.2|1856|1855.2|1857|1856.2|1856|1855.2|345
1657085100000|2022-07-06 05:25:00|1856.5|1855.7|1857|1856.2|1857|1856.2|1856|1855.2|400
1657085400000|2022-07-06 05:30:00|1856.5|1855.7|1856|1855.2|1856.5|1855.7|1855.5|1854.7|474
1657085700000|2022-07-06 05:35:00|1855.5|1854.7|1855.5|1854.7|1856|1855.2|1855|1854.2|568
1657086000000|2022-07-06 05:40:00|1856|1855.2|1856|1855.2|1856.5|1855.7|1855.5|1854.7|307
1657086300000|2022-07-06 05:45:00|1856.5|1855.7|1858|1857.2|1858|1857.2|1856.5|1855.7|597
1657086600000|2022-07-06 05:50:00|1858.5|1857.7|1856.5|1855.7|1858.5|1857.7|1856.5|1855.7|432
1657086900000|2022-07-06 05:55:00|1856|1855.2|1855.5|1854.7|1857|1856.2|1855|1854.2|2338
1657087200000|2022-07-06 06:00:00|1856|1855.2|1851|1850.2|1856|1855.2|1851|1850.2|3162
1657087500000|2022-07-06 06:05:00|1850.5|1849.7|1851.3|1849.3|1851.5|1850.7|1850|1849.1|977
1657087800000|2022-07-06 06:10:00|1851.2|1849.2|1851.4|1849.4|1851.7|1849.7|1850.3|1848.3|0
1657088100000|2022-07-06 06:15:00|1851.5|1849.5|1849.8|1847.8|1852.3|1850.3|1849.3|1847.3|599
1657088400000|2022-07-06 06:20:00|1849.9|1847.9|1850.1|1848.1|1851|1849|1849.4|1847.4|0
1657088700000|2022-07-06 06:25:00|1850|1848|1850.2|1848.2|1850.7|1848.7|1849.3|1847.3|0
1657089000000|2022-07-06 06:30:00|1850.3|1848.3|1850|1848|1851.1|1849.1|1849.7|1847.7|0
1657089300000|2022-07-06 06:35:00|1849.8|1847.8|1849.9|1847.9|1850.6|1848.6|1849.8|1847.8|0
1657089600000|2022-07-06 06:40:00|1850|1848|1852.3|1850.3|1852.4|1850.4|1849.9|1847.9|0
1657089900000|2022-07-06 06:45:00|1852.4|1850.4|1851.6|1849.6|1852.4|1850.4|1851|1849|0
1657090200000|2022-07-06 06:50:00|1851.9|1849.9|1851.8|1849.8|1851.9|1849.9|1851|1849|0
1657090500000|2022-07-06 06:55:00|1851.9|1849.9|1854.5|1852.5|1854.8|1852.8|1851.9|1849.9|0
1657090800000|2022-07-06 07:00:00|1854.6|1852.6|1857.1|1855.1|1859|1857|1854.6|1852.6|0
1657091100000|2022-07-06 07:05:00|1856.9|1854.9|1856.2|1854.2|1858.8|1856.8|1855.5|1853.5|0
1657091400000|2022-07-06 07:10:00|1856.5|1854.5|1856|1854|1857.4|1855.4|1855|1853|0
1657091700000|2022-07-06 07:15:00|1855.8|1853.8|1858.1|1856.1|1858.1|1856.1|1855.8|1853.8|0
1657092000000|2022-07-06 07:20:00|1857.9|1855.9|1861.7|1859.7|1863.3|1861.3|1857.9|1855.9|0
1657092300000|2022-07-06 07:25:00|1862|1860|1861.8|1859.8|1864.3|1862.3|1861.8|1859.8|0
1657092600000|2022-07-06 07:30:00|1862.1|1860.1|1861.9|1860.7|1863.2|1862|1860.4|1859.2|680
1657092900000|2022-07-06 07:35:00|1861.7|1860.5|1863.2|1862|1864.2|1863|1861.7|1860.5|306
1657093200000|2022-07-06 07:40:00|1862.9|1861.7|1864.2|1863|1864.2|1863|1862.7|1861.5|143
1657093500000|2022-07-06 07:45:00|1863.9|1862.7|1862.2|1861|1863.9|1862.7|1861.7|1860.5|106
1657093800000|2022-07-06 07:50:00|1862.4|1861.2|1861.4|1860.2|1863.2|1862|1861.2|1860|86
1657094100000|2022-07-06 07:55:00|1861.2|1860|1860.7|1859.5|1861.7|1860.5|1860.7|1859.5|143
1657094400000|2022-07-06 08:00:00|1861.2|1860|1858.7|1857.5|1861.7|1860.5|1858.2|1857|181
1657094700000|2022-07-06 08:05:00|1858.2|1857|1860.7|1859.5|1861.2|1860|1858.2|1857|191
1657095000000|2022-07-06 08:10:00|1860.9|1859.7|1862.2|1861|1862.7|1861.5|1860.9|1859.7|126
1657095300000|2022-07-06 08:15:00|1862.7|1861.5|1860.2|1859|1862.7|1861.5|1860.2|1859|170
1657095600000|2022-07-06 08:20:00|1859.9|1858.7|1860.4|1859.2|1860.7|1859.5|1859.7|1858.5|67
1657095900000|2022-07-06 08:25:00|1860.2|1859|1857.7|1856.5|1860.7|1859.5|1857.7|1856.5|103
1657096200000|2022-07-06 08:30:00|1857.2|1856|1856.7|1855.5|1857.7|1856.5|1856.2|1855|141
1657096500000|2022-07-06 08:35:00|1856.4|1855.2|1857.2|1856|1858.2|1857|1856.2|1855|108
1657096800000|2022-07-06 08:40:00|1856.9|1855.7|1853.7|1852.5|1857.2|1856|1853.2|1852|287
1657097100000|2022-07-06 08:45:00|1853.2|1852|1853.7|1852.5|1854.4|1853.2|1853.2|1852|79
1657097400000|2022-07-06 08:50:00|1853.9|1852.7|1856.2|1855|1856.2|1855|1853.7|1852.5|45
1657097700000|2022-07-06 08:55:00|1856.4|1855.2|1855.2|1854|1856.7|1855.5|1854.7|1853.5|51
1657098000000|2022-07-06 09:00:00|1854.7|1853.5|1853.7|1852.5|1855.7|1854.5|1853.2|1852|87
1657098300000|2022-07-06 09:05:00|1853.2|1852|1854.7|1853.5|1854.7|1853.5|1853.2|1852|49
1657098600000|2022-07-06 09:10:00|1855.2|1854|1854.2|1853|1855.2|1854|1853.7|1852.5|110
1657098900000|2022-07-06 09:15:00|1853.9|1852.7|1855.2|1854|1855.7|1854.5|1852.7|1851.5|92
1657099200000|2022-07-06 09:20:00|1855.4|1854.2|1856.2|1855|1856.2|1855|1855.2|1854|139
1657099500000|2022-07-06 09:25:00|1856.4|1855.2|1857.7|1856.5|1857.7|1856.5|1856.2|1855|84
1657099800000|2022-07-06 09:30:00|1857.2|1856|1856.2|1855|1857.7|1856.5|1856.2|1855|54
1657100100000|2022-07-06 09:35:00|1856.4|1855.2|1856.2|1855|1856.7|1855.5|1855.7|1854.5|26
1657100400000|2022-07-06 09:40:00|1856.7|1855.5|1857.7|1856.5|1857.7|1856.5|1856.2|1855|74
1657100700000|2022-07-06 09:45:00|1857.2|1856|1857.7|1856.5|1857.7|1856.5|1856.2|1855|69
1657101000000|2022-07-06 09:50:00|1857.4|1856.2|1859.2|1858|1859.2|1858|1857.2|1856|105
1657101300000|2022-07-06 09:55:00|1858.7|1857.5|1858.2|1857|1859.2|1858|1858.2|1857|104
1657101600000|2022-07-06 10:00:00|1858.4|1857.2|1858.7|1857.5|1859.2|1858|1858.4|1857.2|53
1657101900000|2022-07-06 10:05:00|1858.9|1857.7|1859.7|1858.5|1860.2|1859|1858.9|1857.7|152
1657102200000|2022-07-06 10:10:00|1859.2|1858|1858.7|1857.5|1859.7|1858.5|1858.7|1857.5|63
1657102500000|2022-07-06 10:15:00|1858.9|1857.7|1858.7|1857.5|1859.2|1858|1858.7|1857.5|55
1657102800000|2022-07-06 10:20:00|1858.4|1857.2|1860.7|1859.5|1860.7|1859.5|1858.2|1857|67
1657103100000|2022-07-06 10:25:00|1861.2|1860|1860.7|1859.5|1861.2|1860|1860.2|1859|77
1657103400000|2022-07-06 10:30:00|1860.9|1859.7|1861.7|1860.5|1861.9|1860.7|1860.9|1859.7|95
1657103700000|2022-07-06 10:35:00|1861.9|1860.7|1861.7|1860.5|1862.2|1861|1861.2|1860|90
1657104000000|2022-07-06 10:40:00|1861.2|1860|1860.7|1859.5|1861.2|1860|1860.2|1859|70
1657104300000|2022-07-06 10:45:00|1860.2|1859|1859.7|1858.5|1860.7|1859.5|1859.7|1858.5|86
1657104600000|2022-07-06 10:50:00|1859.4|1858.2|1859.2|1858|1860.2|1859|1858.7|1857.5|49
1657104900000|2022-07-06 10:55:00|1859.7|1858.5|1860.2|1859|1860.2|1859|1858.9|1857.7|30
1657105200000|2022-07-06 11:00:00|1859.9|1858.7|1859.7|1858.5|1860.2|1859|1859.7|1858.5|46
1657105500000|2022-07-06 11:05:00|1859.9|1858.7|1859.2|1858|1860.2|1859|1859.2|1858|95
1657105800000|2022-07-06 11:10:00|1859.4|1858.2|1860.2|1859|1860.2|1859|1859.2|1858|55
1657106100000|2022-07-06 11:15:00|1859.9|1858.7|1860.2|1859|1860.2|1859|1859.7|1858.5|67
1657106400000|2022-07-06 11:20:00|1859.7|1858.5|1859.4|1858.2|1859.7|1858.5|1858.7|1857.5|32
1657106700000|2022-07-06 11:25:00|1859.7|1858.5|1859.4|1858.2|1860.2|1859|1859.2|1858|94
1657107000000|2022-07-06 11:30:00|1859.7|1858.5|1859.2|1858|1859.7|1858.5|1858.7|1857.5|47
1657107300000|2022-07-06 11:35:00|1858.7|1857.5|1859.7|1858.5|1859.7|1858.5|1858.7|1857.5|41
1657107600000|2022-07-06 11:40:00|1859.2|1858|1857.7|1856.5|1859.2|1858|1857.2|1856|85
1657107900000|2022-07-06 11:45:00|1857.4|1856.2|1856.7|1855.5|1857.7|1856.5|1856.7|1855.5|69
1657108200000|2022-07-06 11:50:00|1856.2|1855|1856.7|1855.5|1857.2|1856|1855.7|1854.5|69
1657108500000|2022-07-06 11:55:00|1856.9|1855.7|1857.7|1856.5|1857.7|1856.5|1856.7|1855.5|46
1657108800000|2022-07-06 12:00:00|1857.4|1856.2|1855.7|1854.5|1857.7|1856.5|1855.2|1854|114
1657109100000|2022-07-06 12:05:00|1856.2|1855|1856.7|1855.5|1857.2|1856|1856.2|1855|46
1657109400000|2022-07-06 12:10:00|1856.9|1855.7|1857.7|1856.5|1857.7|1856.5|1856.2|1855|79
1657109700000|2022-07-06 12:15:00|1857.2|1856|1858.2|1857|1858.2|1857|1857.2|1856|183
1657110000000|2022-07-06 12:20:00|1858.7|1857.5|1858.2|1857|1858.7|1857.5|1858.2|1857|141
1657110300000|2022-07-06 12:25:00|1858.4|1857.2|1857.7|1856.5|1858.7|1857.5|1857.2|1856|79
1657110600000|2022-07-06 12:30:00|1857.9|1856.7|1858.2|1857|1858.7|1857.5|1857.7|1856.5|69
1657110900000|2022-07-06 12:35:00|1858.7|1857.5|1860.2|1859|1860.7|1859.5|1858.7|1857.5|191
1657111200000|2022-07-06 12:40:00|1860.4|1859.2|1862.2|1861|1862.2|1861|1859.7|1858.5|168
1657111500000|2022-07-06 12:45:00|1862.7|1861.5|1863.2|1862|1863.2|1862|1862.2|1861|330
1657111800000|2022-07-06 12:50:00|1862.7|1861.5|1861.7|1860.5|1862.9|1861.7|1861.7|1860.5|159
1657112100000|2022-07-06 12:55:00|1861.4|1860.2|1861.2|1860|1861.7|1860.5|1860.7|1859.5|82
1657112400000|2022-07-06 13:00:00|1861.7|1860.5|1860.7|1859.5|1861.9|1860.7|1860.7|1859.5|100
1657112700000|2022-07-06 13:05:00|1860.9|1859.7|1861.2|1860|1861.2|1860|1860.2|1859|106
1657113000000|2022-07-06 13:10:00|1861.4|1860.2|1861.2|1860|1861.7|1860.5|1860.7|1859.5|134
1657113300000|2022-07-06 13:15:00|1861.4|1860.2|1859.7|1858.5|1861.7|1860.5|1859.7|1858.5|223
1657113600000|2022-07-06 13:20:00|1859.2|1858|1861.2|1860|1861.7|1860.5|1859.2|1858|159
1657113900000|2022-07-06 13:25:00|1860.9|1859.7|1861.2|1860|1861.2|1860|1860.2|1859|101
1657114200000|2022-07-06 13:30:00|1860.7|1859.5|1862.2|1861|1864.2|1863|1860.2|1859|391
1657114500000|2022-07-06 13:35:00|1862.4|1861.2|1860.2|1859|1862.7|1861.5|1859.9|1858.7|437
1657114800000|2022-07-06 13:40:00|1860.7|1859.5|1861.2|1860|1861.7|1860.5|1859.2|1858|240
1657115100000|2022-07-06 13:45:00|1861.4|1860.2|1859.2|1858|1861.9|1860.7|1858.2|1857|303
1657115400000|2022-07-06 13:50:00|1859.4|1858.2|1860.2|1859|1860.7|1859.5|1858.2|1857|167
1657115700000|2022-07-06 13:55:00|1860.4|1859.2|1861.7|1860.5|1862.2|1861|1859.7|1858.5|150
1657116000000|2022-07-06 14:00:00|1861.2|1860|1862.7|1861.5|1864.2|1863|1859.7|1858.5|352
1657116300000|2022-07-06 14:05:00|1862.9|1861.7|1868.2|1867|1868.7|1867.5|1862.2|1861|385
1657116600000|2022-07-06 14:10:00|1867.9|1866.7|1862.2|1861|1868.4|1867.2|1861.2|1860|200
1657116900000|2022-07-06 14:15:00|1862.4|1861.2|1861.7|1860.5|1863.4|1862.2|1861.4|1860.2|189
1657117200000|2022-07-06 14:20:00|1862.2|1861|1864.2|1863|1864.7|1863.5|1861.7|1860.5|170
1657117500000|2022-07-06 14:25:00|1863.7|1862.5|1864.7|1863.5|1865.7|1864.5|1863.2|1862|170
1657117800000|2022-07-06 14:30:00|1864.9|1863.7|1863.9|1862.7|1865.7|1864.5|1863.7|1862.5|97
1657118100000|2022-07-06 14:35:00|1864.2|1863|1864.4|1863.2|1864.7|1863.5|1862.9|1861.7|68
1657118400000|2022-07-06 14:40:00|1864.2|1863|1865.2|1864|1865.7|1864.5|1863.2|1862|90
1657118700000|2022-07-06 14:45:00|1865.7|1864.5|1862.2|1861|1865.7|1864.5|1862.2|1861|112
1657119000000|2022-07-06 14:50:00|1862.4|1861.2|1862.2|1861|1863.2|1862|1861.2|1860|68
1657119300000|2022-07-06 14:55:00|1862.4|1861.2|1862.7|1861.5|1863.2|1862|1861.2|1860|115
1657119600000|2022-07-06 15:00:00|1863.2|1862|1860.7|1859.5|1863.2|1862|1859.9|1858.7|173
1657119900000|2022-07-06 15:05:00|1860.4|1859.2|1861.2|1860|1862.2|1861|1860.2|1859|135
1657120200000|2022-07-06 15:10:00|1860.9|1859.7|1861.7|1860.5|1862.2|1861|1860.7|1859.5|43
1657120500000|2022-07-06 15:15:00|1862.2|1861|1863.7|1862.5|1863.7|1862.5|1861.7|1860.5|305
1657120800000|2022-07-06 15:20:00|1863.2|1862|1863.7|1862.5|1864.2|1863|1862.7|1861.5|247
1657121100000|2022-07-06 15:25:00|1863.2|1862|1861.7|1860.5|1863.4|1862.2|1861.2|1860|96
1657121400000|2022-07-06 15:30:00|1861.2|1860|1860.7|1859.5|1862.2|1861|1859.2|1858|182
1657121700000|2022-07-06 15:35:00|1861.2|1860|1860.2|1859|1861.2|1860|1860.2|1859|145
1657122000000|2022-07-06 15:40:00|1860.4|1859.2|1859.7|1858.5|1860.4|1859.2|1859.2|1858|35
1657122300000|2022-07-06 15:45:00|1859.4|1858.2|1860.7|1859.5|1861.2|1860|1859.2|1858|24
1657122600000|2022-07-06 15:50:00|1860.4|1859.2|1859.7|1858.5|1861.4|1860.2|1859.7|1858.5|118
1657122900000|2022-07-06 15:55:00|1859.9|1858.7|1860.7|1859.5|1861.7|1860.5|1859.7|1858.5|30
1657123200000|2022-07-06 16:00:00|1860.9|1859.7|1860.2|1859|1860.9|1859.7|1859.7|1858.5|31
1657123500000|2022-07-06 16:05:00|1859.7|1858.5|1859.7|1858.5|1861.2|1860|1859.4|1858.2|53
1657123800000|2022-07-06 16:10:00|1859.9|1858.7|1861.2|1860|1861.7|1860.5|1859.7|1858.5|23
1657124100000|2022-07-06 16:15:00|1861.7|1860.5|1860.9|1859.7|1861.7|1860.5|1860.7|1859.5|20
1657124400000|2022-07-06 16:20:00|1861.2|1860|1860.2|1859|1861.2|1860|1859.9|1858.7|19
1657124700000|2022-07-06 16:25:00|1860.4|1859.2|1861.2|1860|1861.2|1860|1860.2|1859|18
1657125000000|2022-07-06 16:30:00|1861.4|1860.2|1861.2|1860|1861.4|1860.2|1860.7|1859.5|20
1657125300000|2022-07-06 16:35:00|1861.4|1860.2|1861.7|1860.5|1862.7|1861.5|1861.2|1860|27
1657125600000|2022-07-06 16:40:00|1861.4|1860.2|1862.7|1861.5|1863.2|1862|1861.2|1860|22
1657125900000|2022-07-06 16:45:00|1862.9|1861.7|1862.2|1861|1863.2|1862|1862.2|1861|15
1657126200000|2022-07-06 16:50:00|1862.4|1861.2|1862.2|1861|1862.7|1861.5|1861.2|1860|31
1657126500000|2022-07-06 16:55:00|1861.9|1860.7|1862.7|1861.5|1863.2|1862|1861.7|1860.5|14
1657126800000|2022-07-06 17:00:00|1862.9|1861.7|1863.7|1862.5|1864.2|1863|1862.9|1861.7|41
1657127100000|2022-07-06 17:05:00|1863.9|1862.7|1864.7|1863.5|1865.2|1864|1863.7|1862.5|63
1657127400000|2022-07-06 17:10:00|1864.4|1863.2|1864.2|1863|1864.7|1863.5|1864.2|1863|18
1657127700000|2022-07-06 17:15:00|1864.4|1863.2|1864.7|1863.5|1864.7|1863.5|1863.9|1862.7|35
1657128000000|2022-07-06 17:20:00|1865.2|1864|1864.2|1863|1865.2|1864|1863.9|1862.7|80
1657128300000|2022-07-06 17:25:00|1864.4|1863.2|1863.7|1862.5|1864.7|1863.5|1863.2|1862|34
1657128600000|2022-07-06 17:30:00|1863.4|1862.2|1863.7|1862.5|1864.2|1863|1863.2|1862|20
1657128900000|2022-07-06 17:35:00|1863.9|1862.7|1864.4|1863.2|1864.7|1863.5|1863.7|1862.5|59
1657129200000|2022-07-06 17:40:00|1864.7|1863.5|1864.2|1863|1864.7|1863.5|1863.7|1862.5|15
1657129500000|2022-07-06 17:45:00|1863.9|1862.7|1864.2|1863|1864.7|1863.5|1863.7|1862.5|42
1657129800000|2022-07-06 17:50:00|1864.4|1863.2|1864.2|1863|1864.7|1863.5|1863.7|1862.5|37
1657130100000|2022-07-06 17:55:00|1863.9|1862.7|1864.2|1863|1864.7|1863.5|1863.7|1862.5|13
1657130400000|2022-07-06 18:00:00|1863.9|1862.7|1863.4|1862.2|1865.7|1864.5|1861.9|1860.7|193
1657130700000|2022-07-06 18:05:00|1863.7|1862.5|1865.4|1864.2|1867.7|1866.5|1863.7|1862.5|158
1657131000000|2022-07-06 18:10:00|1865.2|1864|1863.7|1862.5|1865.4|1864.2|1860.7|1859.5|121
1657131300000|2022-07-06 18:15:00|1863.4|1862.2|1862.2|1861|1863.7|1862.5|1861.9|1860.7|35
1657131600000|2022-07-06 18:20:00|1862.7|1861.5|1863.7|1862.5|1863.9|1862.7|1862.2|1861|24
1657131900000|2022-07-06 18:25:00|1863.4|1862.2|1867.7|1866.5|1867.7|1866.5|1861.7|1860.5|202
1657132200000|2022-07-06 18:30:00|1868.2|1867|1870.2|1869|1871.2|1870|1866.7|1865.5|190
1657132500000|2022-07-06 18:35:00|1870.4|1869.2|1869.7|1868.5|1870.7|1869.5|1868.2|1867|43
1657132800000|2022-07-06 18:40:00|1870.2|1869|1871.7|1870.5|1871.7|1870.5|1869.7|1868.5|235
1657133100000|2022-07-06 18:45:00|1871.9|1870.7|1870.7|1869.5|1872.9|1871.7|1870.7|1869.5|137
1657133400000|2022-07-06 18:50:00|1870.4|1869.2|1871.2|1870|1871.7|1870.5|1870.2|1869|32
1657133700000|2022-07-06 18:55:00|1870.9|1869.7|1871.7|1870.5|1871.7|1870.5|1870.2|1869|12
1657134000000|2022-07-06 19:00:00|1871.4|1870.2|1870.4|1869.2|1871.7|1870.5|1869.2|1868|49
1657134300000|2022-07-06 19:05:00|1870.7|1869.5|1870.7|1869.5|1870.7|1869.5|1869.7|1868.5|14
1657134600000|2022-07-06 19:10:00|1871.2|1870|1872.2|1871|1872.2|1871|1870.7|1869.5|35
1657134900000|2022-07-06 19:15:00|1871.9|1870.7|1871.7|1870.5|1872.2|1871|1871.2|1870|59
1657135200000|2022-07-06 19:20:00|1871.9|1870.7|1873.2|1872|1873.7|1872.5|1871.7|1870.5|97
1657135500000|2022-07-06 19:25:00|1872.7|1871.5|1872.7|1871.5|1873.2|1872|1871.7|1870.5|34
1657135800000|2022-07-06 19:30:00|1872.4|1871.2|1874.2|1873|1874.2|1873|1871.7|1870.5|79
1657136100000|2022-07-06 19:35:00|1874.7|1873.5|1872.2|1871|1874.7|1873.5|1872.2|1871|50
1657136400000|2022-07-06 19:40:00|1871.7|1870.5|1872.7|1871.5|1872.7|1871.5|1871.7|1870.5|235
1657136700000|2022-07-06 19:45:00|1872.2|1871|1871.2|1870|1872.4|1871.2|1870.7|1869.5|194
1657137000000|2022-07-06 19:50:00|1871.7|1870.5|1870.2|1869|1871.7|1870.5|1868.7|1867.5|315
1657137300000|2022-07-06 19:55:00|1869.7|1868.5|1870.2|1869|1870.7|1869.5|1869.7|1868.5|154
1657137600000|2022-07-06 20:00:00|1869.7|1868.5|1870.2|1869|1870.4|1869.2|1869.7|1868.5|87
1657137900000|2022-07-06 20:05:00|1870.7|1869.5|1870.2|1869|1870.7|1869.5|1870.2|1869|24
1657138200000|2022-07-06 20:10:00|1870.7|1869.5|1869.7|1868.5|1870.7|1869.5|1869.7|1868.5|8
1657138500000|2022-07-06 20:15:00|||||||||1
1657138800000|2022-07-06 20:20:00|1869.4|1868.2|1869.7|1868.5|1869.7|1868.5|1869.2|1868|34
1657139100000|2022-07-06 20:25:00|||||||||2
1657139400000|2022-07-06 20:30:00|1869.4|1868.2|1869.7|1868.5|1869.7|1868.5|1869.4|1868.2|10
1657139700000|2022-07-06 20:35:00|1869.4|1868.2|1869.7|1868.5|1869.7|1868.5|1869.4|1868.2|0
1657140000000|2022-07-06 20:40:00|||||||||4
1657140300000|2022-07-06 20:45:00|1870.2|1869|1869.7|1868.5|1870.2|1869|1869.7|1868.5|19
1657140600000|2022-07-06 20:50:00|1869.9|1868.7|1870.1|1868.1|1870.2|1869|1869.9|1868|46
1657140900000|2022-07-06 20:55:00|1870.2|1868.2|1870.4|1868.4|1870.6|1868.6|1870|1868|0
1657141200000|2022-07-06 21:00:00|1870.3|1868.3|1870.3|1868.3|1870.3|1868.3|1870.2|1868.2|4
1657141500000|2022-07-06 21:05:00|1870.4|1868.4|1870.3|1868.3|1870.4|1868.4|1870.3|1868.3|0
1657141800000|2022-07-06 21:10:00|1870.2|1868.2|1870.3|1868.3|1870.3|1868.3|1870.2|1868.2|0
1657142100000|2022-07-06 21:15:00|1870.4|1868.4|1870.4|1868.4|1870.6|1868.6|1870.4|1868.4|0
1657142700000|2022-07-06 21:25:00|1870.3|1868.3|1870.3|1868.3|1870.3|1868.3|1870.3|1868.3|0
1657143900000|2022-07-06 21:45:00|1870.4|1868.4|1870.3|1868.3|1870.5|1868.5|1870.3|1868.3|0
1657144200000|2022-07-06 21:50:00|1870.4|1868.4|1870.5|1868.5|1870.5|1868.5|1870.3|1868.3|0
1657144500000|2022-07-06 21:55:00|1870.4|1868.4|1870.2|1868.2|1870.6|1868.6|1870.2|1868.2|0
1657144800000|2022-07-06 22:00:00|1870.4|1868.4|1871.9|1869.9|1872.2|1870.2|1870|1868|0
1657145100000|2022-07-06 22:05:00|1872.5|1870.5|1872.2|1870.2|1872.5|1870.5|1872.2|1870.2|0
1657145400000|2022-07-06 22:10:00|1872.1|1870.1|1871.2|1869.2|1872.1|1870.1|1871|1869|0
1657145700000|2022-07-06 22:15:00|1871.3|1869.3|1871.1|1869.1|1871.3|1869.3|1870.9|1868.9|0
1657146000000|2022-07-06 22:20:00|1871.2|1869.2|1871.9|1869.9|1872|1870|1871.2|1869.2|0
1657146300000|2022-07-06 22:25:00|1871.8|1869.8|1871.5|1869.5|1871.8|1869.8|1871.5|1869.5|0
1657146600000|2022-07-06 22:30:00|1871.6|1869.6|1871.2|1869.2|1871.7|1869.7|1871.2|1869.2|0
1657146900000|2022-07-06 22:35:00|1871|1869|1871|1869|1871|1869|1870.9|1868.9|0
1657147500000|2022-07-06 22:45:00|1870.9|1868.9|1870.9|1868.9|1870.9|1868.9|1870.9|1868.9|0
1657147800000|2022-07-06 22:50:00|1870.8|1868.8|1870.8|1868.8|1870.9|1868.9|1870.8|1868.8|0
1657148100000|2022-07-06 22:55:00|1870.6|1868.6|1870.8|1868.8|1870.8|1868.8|1870.3|1868.3|0
1657148400000|2022-07-06 23:00:00|1871|1869|1871.3|1869.3|1871.4|1869.4|1870.8|1868.8|0
1657148700000|2022-07-06 23:05:00|1871.4|1869.4|1871.8|1869.8|1872|1870|1871.4|1869.4|0
1657149000000|2022-07-06 23:10:00|1871.7|1869.7|1872.3|1870.3|1872.5|1870.5|1871.7|1869.7|0
1657149300000|2022-07-06 23:15:00|1872.1|1870.1|1871.8|1869.8|1872.3|1870.3|1871.8|1869.8|0
1657149600000|2022-07-06 23:20:00|1871.6|1869.6|1871.4|1869.4|1871.6|1869.6|1871.2|1869.2|0
1657149900000|2022-07-06 23:25:00|1871.5|1869.5|1872|1870|1872.1|1870.1|1871.5|1869.5|0
1657150200000|2022-07-06 23:30:00|1872.1|1870.1|1871.6|1869.6|1872.2|1870.2|1870.7|1868.7|0
1657150500000|2022-07-06 23:35:00|1871.5|1869.5|1869.5|1867.5|1871.5|1869.5|1869.5|1867.5|0
1657150800000|2022-07-06 23:40:00|1869.3|1867.3|1870.3|1868.3|1871.2|1869.2|1868.9|1866.9|0
1657151100000|2022-07-06 23:45:00|1870.4|1868.4|1871.7|1870.5|1872.7|1871.5|1869.2|1868|999
1657151400000|2022-07-06 23:50:00|1871.9|1870.7|1871.7|1870.5|1872.7|1871.5|1870.7|1869.5|527
1657151700000|2022-07-06 23:55:00|1872.2|1871|1870.7|1869.5|1872.7|1871.5|1870.7|1869.5|734
1657152000000|2022-07-07 00:00:00|1870.5|1869.7|1867.5|1866.7|1872.5|1871.7|1867|1866.2|2065
1657152300000|2022-07-07 00:05:00|1867|1866.2|1865.5|1864.7|1868|1867.2|1865|1864.2|1115
1657152600000|2022-07-07 00:10:00|1865|1864.2|1864.5|1863.7|1866|1865.2|1864.5|1863.7|799
1657152900000|2022-07-07 00:15:00|1865|1864.2|1864|1863.2|1865|1864.2|1863|1862.2|668
1657153200000|2022-07-07 00:20:00|1864.2|1863.4|1865|1864.2|1865.5|1864.7|1863.5|1862.7|499
1657153500000|2022-07-07 00:25:00|1865.5|1864.7|1865.5|1864.7|1865.5|1864.7|1864|1863.2|311
1657153800000|2022-07-07 00:30:00|1866|1865.2|1863.5|1862.7|1867|1866.2|1863.5|1862.7|620
1657154100000|2022-07-07 00:35:00|1864|1863.2|1865.5|1864.7|1865.5|1864.7|1863.5|1862.7|442
1657154400000|2022-07-07 00:40:00|1866|1865.2|1866|1865.2|1867|1866.2|1865.5|1864.7|281
1657154700000|2022-07-07 00:45:00|1866.5|1865.7|1866.5|1865.7|1867|1866.2|1865.5|1864.7|214
1657155000000|2022-07-07 00:50:00|1866|1865.2|1864.5|1863.7|1866.5|1865.7|1864.5|1863.7|381
1657155300000|2022-07-07 00:55:00|1864|1863.2|1863|1862.2|1864.5|1863.7|1863|1862.2|313
1657155600000|2022-07-07 01:00:00|1862.5|1861.7|1861.5|1860.7|1863|1862.2|1858.5|1857.7|1025
1657155900000|2022-07-07 01:05:00|1862|1861.2|1860.5|1859.7|1862|1861.2|1860|1859.2|351
1657156200000|2022-07-07 01:10:00|1861|1860.2|1860.5|1859.7|1861|1860.2|1859.5|1858.7|343
1657156500000|2022-07-07 01:15:00|1861|1860.2|1858.5|1857.7|1861|1860.2|1858.5|1857.7|269
1657156800000|2022-07-07 01:20:00|1859|1858.2|1859|1858.2|1859.5|1858.7|1857.5|1856.7|305
1657157100000|2022-07-07 01:25:00|1859.5|1858.7|1858.5|1857.7|1860|1859.2|1858.5|1857.7|256
1657157400000|2022-07-07 01:30:00|1859|1858.2|1859|1858.2|1860|1859.2|1857.5|1856.7|330
1657157700000|2022-07-07 01:35:00|1859.5|1858.7|1858.5|1857.7|1859.5|1858.7|1857.5|1856.7|344
1657158000000|2022-07-07 01:40:00|1858|1857.2|1858|1857.2|1859|1858.2|1856.5|1855.7|429
1657158300000|2022-07-07 01:45:00|1857.5|1856.7|1860|1859.2|1860.2|1859.4|1857.5|1856.7|421
1657158600000|2022-07-07 01:50:00|1860.5|1859.7|1863|1862.2|1863.5|1862.7|1860|1859.2|724
1657158900000|2022-07-07 01:55:00|1862.5|1861.7|1864.5|1863.7|1865|1864.2|1862.5|1861.7|680
1657159200000|2022-07-07 02:00:00|1865|1864.2|1867.5|1866.7|1868.5|1867.7|1864.7|1863.9|1138
1657159500000|2022-07-07 02:05:00|1867|1866.2|1867.5|1866.7|1868.5|1867.7|1866.5|1865.7|857
1657159800000|2022-07-07 02:10:00|1868|1867.2|1868|1867.2|1868|1867.2|1867|1866.2|324
1657160100000|2022-07-07 02:15:00|1868.5|1867.7|1869.5|1868.7|1870.5|1869.7|1868|1867.2|502
1657160400000|2022-07-07 02:20:00|1870|1869.2|1870.5|1869.7|1871|1870.2|1869.5|1868.7|392
1657160700000|2022-07-07 02:25:00|1870|1869.2|1868|1867.2|1870.5|1869.7|1868|1867.2|674
1657161000000|2022-07-07 02:30:00|1868.5|1867.7|1870|1869.2|1870.5|1869.7|1868|1867.2|336
1657161300000|2022-07-07 02:35:00|1870.5|1869.7|1870.5|1869.7|1870.5|1869.7|1870|1869.2|95
1657161600000|2022-07-07 02:40:00|1870|1869.2|1873.5|1872.7|1874.5|1873.7|1870|1869.2|927
1657161900000|2022-07-07 02:45:00|1874|1873.2|1874.5|1873.7|1875|1874.2|1873.5|1872.7|680
1657162200000|2022-07-07 02:50:00|1875.5|1874.7|1877|1876.2|1878.5|1877.7|1875|1874.2|1342
1657162500000|2022-07-07 02:55:00|1877.5|1876.7|1878.5|1877.7|1879|1878.2|1877.5|1876.7|372
1657162800000|2022-07-07 03:00:00|1878|1877.2|1879|1878.2|1879|1878.2|1877.5|1876.7|358
1657163100000|2022-07-07 03:05:00|1879.2|1878.4|1879|1878.2|1879.2|1878.4|1878.5|1877.7|266
1657163400000|2022-07-07 03:10:00|1878.5|1877.7|1880.5|1879.7|1882|1881.2|1878.5|1877.7|920
1657163700000|2022-07-07 03:15:00|1881|1880.2|1882|1881.2|1882.5|1881.7|1881|1880.2|583
1657164000000|2022-07-07 03:20:00|1882.5|1881.7|1882.5|1881.7|1883|1882.2|1881.5|1880.7|468
1657164300000|2022-07-07 03:25:00|1883|1882.2|1882|1881.2|1884|1883.2|1882|1881.2|817
1657164600000|2022-07-07 03:30:00|1881.5|1880.7|1880.5|1879.7|1883.5|1882.7|1879.5|1878.7|2797
1657164900000|2022-07-07 03:35:00|1881|1880.2|1882.5|1881.7|1882.5|1881.7|1881|1880.2|738
1657165200000|2022-07-07 03:40:00|1882|1881.2|1882|1881.2|1883|1882.2|1881.5|1880.7|626
1657165500000|2022-07-07 03:45:00|1882.5|1881.7|1884|1883.2|1885|1884.2|1882.5|1881.7|936
1657165800000|2022-07-07 03:50:00|1883.5|1882.7|1883.5|1882.7|1884|1883.2|1883.5|1882.7|309
1657166100000|2022-07-07 03:55:00|1884|1883.2|1882|1881.2|1884|1883.2|1882|1881.2|693
1657166400000|2022-07-07 04:00:00|1882.5|1881.7|1882|1881.2|1883|1882.2|1881.5|1880.7|717
1657166700000|2022-07-07 04:05:00|1882.5|1881.7|1880.5|1879.7|1882.5|1881.7|1880|1879.2|552
1657167000000|2022-07-07 04:10:00|1880|1879.2|1880|1879.2|1880.7|1879.9|1879.5|1878.7|365
1657167300000|2022-07-07 04:15:00|1880.5|1879.7|1879.5|1878.7|1880.5|1879.7|1879.5|1878.7|283
1657167600000|2022-07-07 04:20:00|1879|1878.2|1878.5|1877.7|1879|1878.2|1877|1876.2|594
1657167900000|2022-07-07 04:25:00|1878|1877.2|1878|1877.2|1879|1878.2|1878|1877.2|392
1657168200000|2022-07-07 04:30:00|1877.5|1876.7|1876.5|1875.7|1878|1877.2|1876|1875.2|424
1657168500000|2022-07-07 04:35:00|1877|1876.2|1877|1876.2|1877|1876.2|1875.5|1874.7|530
1657168800000|2022-07-07 04:40:00|1877.5|1876.7|1877|1876.2|1877.5|1876.7|1877|1876.2|438
1657169100000|2022-07-07 04:45:00|1877.5|1876.7|1878|1877.2|1878.5|1877.7|1877|1876.2|304
1657169400000|2022-07-07 04:50:00|1878.5|1877.7|1877.5|1876.7|1878.5|1877.7|1877.5|1876.7|311
1657169700000|2022-07-07 04:55:00|1878|1877.2|1878|1877.2|1878|1877.2|1878|1877.2|155
1657170000000|2022-07-07 05:00:00|1878.5|1877.7|1878|1877.2|1878.5|1877.7|1877.5|1876.7|719
1657170300000|2022-07-07 05:05:00|1878.2|1877.4|1880.5|1879.7|1880.5|1879.7|1878|1877.2|646
1657170600000|2022-07-07 05:10:00|1880.2|1879.4|1882.5|1881.7|1882.5|1881.7|1880.2|1879.4|578
1657170900000|2022-07-07 05:15:00|1882.7|1881.9|1882.5|1881.7|1884|1883.2|1882.5|1881.7|1253
1657171200000|2022-07-07 05:20:00|1882.7|1881.9|1881.5|1880.7|1883|1882.2|1881.5|1880.7|474
1657171500000|2022-07-07 05:25:00|1881|1880.2|1881|1880.2|1881.5|1880.7|1880|1879.2|577
1657171800000|2022-07-07 05:30:00|1881.5|1880.7|1877.5|1876.7|1881.5|1880.7|1877.5|1876.7|1296
1657172100000|2022-07-07 05:35:00|1878|1877.2|1878|1877.2|1878.5|1877.7|1877.5|1876.7|728
1657172400000|2022-07-07 05:40:00|1877.5|1876.7|1877.5|1876.7|1878|1877.2|1877|1876.2|786
1657172700000|2022-07-07 05:45:00|1878|1877.2|1878.5|1877.7|1879|1878.2|1878|1877.2|1160
1657173000000|2022-07-07 05:50:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1878.5|1877.7|911
1657173300000|2022-07-07 05:55:00|1879.5|1878.7|1883|1882.2|1883|1882.2|1879|1878.2|3986
1657173600000|2022-07-07 06:00:00|1883.5|1882.7|1883|1882.2|1885|1884.2|1882|1881.2|4813
1657173900000|2022-07-07 06:05:00|1882.5|1881.7|1885.7|1883.7|1885.7|1884.2|1882.5|1881.7|762
1657174200000|2022-07-07 06:10:00|1885.5|1883.5|1883.6|1881.6|1885.9|1883.9|1883.5|1881.5|2
1657174500000|2022-07-07 06:15:00|1883.4|1881.4|1885|1883|1885|1883|1883.1|1881.1|460
1657174800000|2022-07-07 06:20:00|1884.8|1882.8|1884.2|1882.2|1885.2|1883.2|1884|1882|0
1657175100000|2022-07-07 06:25:00|1884.3|1882.3|1883.9|1881.9|1884.5|1882.5|1883.5|1881.5|0
1657175400000|2022-07-07 06:30:00|1884|1882|1883.3|1881.3|1884.5|1882.5|1883.1|1881.1|0
1657175700000|2022-07-07 06:35:00|1883.1|1881.1|1882.5|1880.5|1883.3|1881.3|1882.1|1880.1|0
1657176000000|2022-07-07 06:40:00|1882.4|1880.4|1882.8|1880.8|1883.2|1881.2|1882.4|1880.4|0
1657176300000|2022-07-07 06:45:00|1883.1|1881.1|1883|1881|1883.5|1881.5|1882.5|1880.5|0
1657176600000|2022-07-07 06:50:00|1882.9|1880.9|1883.1|1881.1|1883.4|1881.4|1882.7|1880.7|0
1657176900000|2022-07-07 06:55:00|1883|1881|1882.1|1880.1|1883.6|1881.6|1882|1880|0
1657177200000|2022-07-07 07:00:00|1882.2|1880.2|1882.4|1880.4|1884.2|1882.2|1881.9|1879.9|0
1657177500000|2022-07-07 07:05:00|1882.5|1880.5|1883.9|1881.9|1884.2|1882.2|1882.3|1880.3|0
1657177800000|2022-07-07 07:10:00|1883.8|1881.8|1881|1879|1883.8|1881.8|1880.6|1878.6|0
1657178100000|2022-07-07 07:15:00|1880.8|1878.8|1880.1|1878.1|1881.3|1879.3|1878.8|1876.8|0
1657178400000|2022-07-07 07:20:00|1879.9|1877.9|1882.2|1880.2|1882.2|1880.2|1879.9|1877.9|0
1657178700000|2022-07-07 07:25:00|1882.1|1880.1|1881.8|1879.8|1882.4|1880.4|1881.4|1879.4|0
1657179000000|2022-07-07 07:30:00|1882.1|1880.1|1886.2|1885|1886.2|1885|1881.7|1880.1|893
1657179300000|2022-07-07 07:35:00|1886.4|1885.2|1884.7|1883.5|1886.7|1885.5|1884.7|1883.5|236
1657179600000|2022-07-07 07:40:00|1885.2|1884|1884.7|1883.5|1885.2|1884|1884.2|1883|114
1657179900000|2022-07-07 07:45:00|1884.2|1883|1885.7|1884.5|1885.7|1884.5|1884.2|1883|96
1657180200000|2022-07-07 07:50:00|1886.2|1885|1885.4|1884.2|1886.2|1885|1884.7|1883.5|98
1657180500000|2022-07-07 07:55:00|1885.7|1884.5|1886.2|1885|1886.2|1885|1885.2|1884|143
1657180800000|2022-07-07 08:00:00|1886.7|1885.5|1886.7|1885.5|1887.2|1886|1886.7|1885.5|66
1657181100000|2022-07-07 08:05:00|1886.9|1885.7|1889.7|1888.5|1889.9|1888.7|1886.9|1885.7|293
1657181400000|2022-07-07 08:10:00|1889.2|1888|1887.2|1886|1889.4|1888.2|1887.2|1886|83
1657181700000|2022-07-07 08:15:00|1886.7|1885.5|1886.7|1885.5|1887.2|1886|1886.4|1885.2|156
1657182000000|2022-07-07 08:20:00|1887.2|1886|1887.7|1886.5|1887.7|1886.5|1887.2|1886|111
1657182300000|2022-07-07 08:25:00|1887.2|1886|1888.2|1887|1888.2|1887|1887.2|1886|134
1657182600000|2022-07-07 08:30:00|1888.7|1887.5|1888.2|1887|1888.7|1887.5|1887.7|1886.5|154
1657182900000|2022-07-07 08:35:00|1888.7|1887.5|1886.2|1885|1888.7|1887.5|1885.7|1884.5|134
1657183200000|2022-07-07 08:40:00|1885.9|1884.7|1883.2|1882|1886.2|1885|1883.2|1882|203
1657183500000|2022-07-07 08:45:00|1882.9|1881.7|1882.7|1881.5|1883.2|1882|1882.7|1881.5|119
1657183800000|2022-07-07 08:50:00|1883.2|1882|1883.7|1882.5|1883.7|1882.5|1882.7|1881.5|72
1657184100000|2022-07-07 08:55:00|1883.2|1882|1885.2|1884|1887.2|1886|1882.7|1881.5|493
1657184400000|2022-07-07 09:00:00|1884.7|1883.5|1885.2|1884|1886.7|1885.5|1883.2|1882|618
1657184700000|2022-07-07 09:05:00|1885.4|1884.2|1885.7|1884.5|1885.7|1884.5|1884.7|1883.5|72
1657185000000|2022-07-07 09:10:00|1885.9|1884.7|1886.2|1885|1886.2|1885|1885.7|1884.5|159
1657185300000|2022-07-07 09:15:00|1886.7|1885.5|1888.7|1887.5|1888.7|1887.5|1886.7|1885.5|231
1657185600000|2022-07-07 09:20:00|1889.2|1888|1887.7|1886.5|1889.2|1888|1887.2|1886|162
1657185900000|2022-07-07 09:25:00|1888.2|1887|1886.7|1885.5|1888.2|1887|1886.7|1885.5|217
1657186200000|2022-07-07 09:30:00|1886.4|1885.2|1886.7|1885.5|1886.7|1885.5|1885.9|1884.7|133
1657186500000|2022-07-07 09:35:00|1887.2|1886|1887.2|1886|1887.2|1886|1886.2|1885|65
1657186800000|2022-07-07 09:40:00|1886.9|1885.7|1887.2|1886|1887.2|1886|1886.7|1885.5|97
1657187100000|2022-07-07 09:45:00|1886.9|1885.7|1886.2|1885|1886.9|1885.7|1885.7|1884.5|94
1657187400000|2022-07-07 09:50:00|1886.7|1885.5|1885.7|1884.5|1886.7|1885.5|1885.7|1884.5|171
1657187700000|2022-07-07 09:55:00|1886.2|1885|1885.4|1884.2|1886.2|1885|1885.2|1884|120
1657188000000|2022-07-07 10:00:00|1885.2|1884|1885.2|1884|1885.7|1884.5|1884.7|1883.5|56
1657188300000|2022-07-07 10:05:00|1884.9|1883.7|1884.2|1883|1885.2|1884|1884.2|1883|94
1657188600000|2022-07-07 10:10:00|1883.9|1882.7|1884.7|1883.5|1884.7|1883.5|1883.7|1882.5|103
1657188900000|2022-07-07 10:15:00|1884.2|1883|1883.2|1882|1884.2|1883|1883.2|1882|128
1657189200000|2022-07-07 10:20:00|1882.7|1881.5|1884.7|1883.5|1884.7|1883.5|1882.7|1881.5|194
1657189500000|2022-07-07 10:25:00|1885.2|1884|1884.9|1883.7|1885.2|1884|1884.7|1883.5|36
1657189800000|2022-07-07 10:30:00|1884.7|1883.5|1885.7|1884.5|1885.7|1884.5|1884.7|1883.5|69
1657190100000|2022-07-07 10:35:00|1886.2|1885|1886.4|1885.2|1886.4|1885.2|1885.7|1884.5|171
1657190400000|2022-07-07 10:40:00|1886.7|1885.5|1886.7|1885.5|1887.2|1886|1886.4|1885.2|141
1657190700000|2022-07-07 10:45:00|1886.4|1885.2|1886.2|1885|1886.4|1885.2|1886.2|1885|120
1657191000000|2022-07-07 10:50:00|1885.7|1884.5|1885.7|1884.5|1885.7|1884.5|1885.7|1884.5|52
1657191300000|2022-07-07 10:55:00|1886.2|1885|1884.7|1883.5|1886.2|1885|1884.2|1883|367
1657191600000|2022-07-07 11:00:00|1884.4|1883.2|1883.7|1882.5|1884.7|1883.5|1883.7|1882.5|53
1657191900000|2022-07-07 11:05:00|1883.2|1882|1882.7|1881.5|1883.4|1882.2|1882.7|1881.5|99
1657192200000|2022-07-07 11:10:00|1883.2|1882|1882.7|1881.5|1883.2|1882|1882.7|1881.5|58
1657192500000|2022-07-07 11:15:00|1882.2|1881|1882.2|1881|1882.7|1881.5|1882.2|1881|197
1657192800000|2022-07-07 11:20:00|1881.7|1880.5|1880.7|1879.5|1882.2|1881|1880.7|1879.5|218
1657193100000|2022-07-07 11:25:00|1881.2|1880|1881.2|1880|1881.7|1880.5|1881.2|1880|119
1657193400000|2022-07-07 11:30:00|1881.7|1880.5|1882.7|1881.5|1882.7|1881.5|1881.2|1880|157
1657193700000|2022-07-07 11:35:00|1883.2|1882|1883.2|1882|1883.2|1882|1883.2|1882|28
1657194000000|2022-07-07 11:40:00|1883.4|1882.2|1884.2|1883|1884.2|1883|1883.2|1882|150
1657194300000|2022-07-07 11:45:00|1883.9|1882.7|1883.7|1882.5|1884.2|1883|1883.2|1882|75
1657194600000|2022-07-07 11:50:00|1883.2|1882|1883.2|1882|1883.7|1882.5|1883.2|1882|96
1657194900000|2022-07-07 11:55:00|1883.7|1882.5|1883.7|1882.5|1884.2|1883|1883.2|1882|112
1657195200000|2022-07-07 12:00:00|1884.2|1883|1883.2|1882|1884.7|1883.5|1883.2|1882|176
1657195500000|2022-07-07 12:05:00|1883.4|1882.2|1883.7|1882.5|1883.7|1882.5|1883.2|1882|44
1657195800000|2022-07-07 12:10:00|1883.9|1882.7|1883.7|1882.5|1883.9|1882.7|1883.2|1882|56
1657196100000|2022-07-07 12:15:00|1884.2|1883|1883.2|1882|1884.7|1883.5|1883.2|1882|204
1657196400000|2022-07-07 12:20:00|1883.7|1882.5|1883.7|1882.5|1884.7|1883.5|1883.2|1882|112
1657196700000|2022-07-07 12:25:00|1883.9|1882.7|1883.2|1882|1884.2|1883|1883.2|1882|88
1657197000000|2022-07-07 12:30:00|1883.7|1882.5|1882.7|1881.5|1883.7|1882.5|1882.7|1881.5|86
1657197300000|2022-07-07 12:35:00|1883.2|1882|1883.7|1882.5|1884.2|1883|1882.7|1881.5|130
1657197600000|2022-07-07 12:40:00|1883.9|1882.7|1884.7|1883.5|1885.2|1884|1883.7|1882.5|85
1657197900000|2022-07-07 12:45:00|1885.2|1884|1884.2|1883|1885.2|1884|1883.7|1882.5|109
1657198200000|2022-07-07 12:50:00|1884.7|1883.5|1884.7|1883.5|1885.2|1884|1884.7|1883.5|90
1657198500000|2022-07-07 12:55:00|1884.4|1883.2|1883.7|1882.5|1884.7|1883.5|1883.7|1882.5|145
1657198800000|2022-07-07 13:00:00|1884.2|1883|1883.7|1882.5|1884.2|1883|1883.7|1882.5|194
1657199100000|2022-07-07 13:05:00|1883.2|1882|1883.2|1882|1883.7|1882.5|1882.7|1881.5|139
1657199400000|2022-07-07 13:10:00|1883.7|1882.5|1883.7|1882.5|1883.7|1882.5|1883.2|1882|136
1657199700000|2022-07-07 13:15:00|1883.4|1882.2|1882.2|1881|1883.7|1882.5|1882.2|1881|249
1657200000000|2022-07-07 13:20:00|1881.7|1880.5|1881.7|1880.5|1881.9|1880.7|1881.7|1880.5|48
1657200300000|2022-07-07 13:25:00|1882.2|1881|1881.7|1880.5|1882.2|1881|1881.7|1880.5|139
1657200600000|2022-07-07 13:30:00|1882.2|1881|1885.2|1884|1885.2|1884|1882.2|1881|581
1657200900000|2022-07-07 13:35:00|1885.7|1884.5|1887.2|1886|1887.7|1886.5|1885.2|1884|427
1657201200000|2022-07-07 13:40:00|1887.4|1886.2|1887.7|1886.5|1887.7|1886.5|1886.2|1885|339
1657201500000|2022-07-07 13:45:00|1888.2|1887|1888.7|1887.5|1888.7|1887.5|1887.7|1886.5|306
1657201800000|2022-07-07 13:50:00|1888.2|1887|1889.2|1888|1889.2|1888|1887.9|1886.7|288
1657202100000|2022-07-07 13:55:00|1889.4|1888.2|1889.2|1888|1889.7|1888.5|1888.7|1887.5|182
1657202400000|2022-07-07 14:00:00|1888.7|1887.5|1887.2|1886|1889.2|1888|1886.2|1885|250
1657202700000|2022-07-07 14:05:00|1886.7|1885.5|1888.2|1887|1888.2|1887|1886.7|1885.5|246
1657203000000|2022-07-07 14:10:00|1888.7|1887.5|1888.7|1887.5|1889.2|1888|1887.7|1886.5|178
1657203300000|2022-07-07 14:15:00|1888.4|1887.2|1888.2|1887|1889.7|1888.5|1888.2|1887|198
1657203600000|2022-07-07 14:20:00|1888.7|1887.5|1888.7|1887.5|1888.7|1887.5|1887.7|1886.5|174
1657203900000|2022-07-07 14:25:00|1889.2|1888|1889.7|1888.5|1889.7|1888.5|1888.7|1887.5|145
1657204200000|2022-07-07 14:30:00|1890.2|1889|1890.2|1889|1890.7|1889.5|1889.7|1888.5|225
1657204500000|2022-07-07 14:35:00|1889.7|1888.5|1890.2|1889|1890.4|1889.2|1888.7|1887.5|164
1657204800000|2022-07-07 14:40:00|1890.7|1889.5|1890.7|1889.5|1890.7|1889.5|1890.2|1889|78
1657205100000|2022-07-07 14:45:00|1890.4|1889.2|1893.2|1892|1893.2|1892|1890.2|1889|247
1657205400000|2022-07-07 14:50:00|1892.7|1891.5|1894.7|1893.5|1894.7|1893.5|1892.7|1891.5|282
1657205700000|2022-07-07 14:55:00|1894.2|1893|1893.7|1892.5|1894.2|1893|1893.7|1892.5|327
1657206000000|2022-07-07 15:00:00|1894.2|1893|1894.7|1893.5|1894.7|1893.5|1893.7|1892.5|180
1657206300000|2022-07-07 15:05:00|1895.2|1894|1894.2|1893|1895.2|1894|1894.2|1893|187
1657206600000|2022-07-07 15:10:00|1893.7|1892.5|1892.7|1891.5|1894.2|1893|1892.7|1891.5|146
1657206900000|2022-07-07 15:15:00|1893.2|1892|1892.7|1891.5|1894.2|1893|1892.7|1891.5|317
1657207200000|2022-07-07 15:20:00|1893.2|1892|1891.4|1890.2|1893.2|1892|1891.2|1890|204
1657207500000|2022-07-07 15:25:00|1891.7|1890.5|1891.7|1890.5|1892.2|1891|1891.2|1890|212
1657207800000|2022-07-07 15:30:00|1891.2|1890|1891.2|1890|1891.7|1890.5|1890.7|1889.5|226
1657208100000|2022-07-07 15:35:00|1891.7|1890.5|1891.7|1890.5|1892.2|1891|1891.2|1890|158
1657208400000|2022-07-07 15:40:00|1892.2|1891|1892.2|1891|1892.2|1891|1891.7|1890.5|173
1657208700000|2022-07-07 15:45:00|1892.7|1891.5|1892.7|1891.5|1893.2|1892|1892.4|1891.2|106
1657209000000|2022-07-07 15:50:00|1892.9|1891.7|1892.2|1891|1893.2|1892|1892.2|1891|44
1657209300000|2022-07-07 15:55:00|1892.7|1891.5|1892.7|1891.5|1892.7|1891.5|1891.7|1890.5|213
1657209600000|2022-07-07 16:00:00|1893.2|1892|1893.7|1892.5|1893.7|1892.5|1893.2|1892|134
1657209900000|2022-07-07 16:05:00|1893.4|1892.2|1893.7|1892.5|1894.2|1893|1893.2|1892|129
1657210200000|2022-07-07 16:10:00|1894.2|1893|1894.2|1893|1894.2|1893|1893.7|1892.5|91
1657210500000|2022-07-07 16:15:00|1893.9|1892.7|1894.2|1893|1894.2|1893|1893.7|1892.5|71
1657210800000|2022-07-07 16:20:00|1893.7|1892.5|1894.2|1893|1894.2|1893|1893.7|1892.5|45
1657211100000|2022-07-07 16:25:00|1894.7|1893.5|1894.7|1893.5|1894.7|1893.5|1894.4|1893.2|73
1657211400000|2022-07-07 16:30:00|1895.2|1894|1895.2|1894|1895.2|1894|1894.7|1893.5|253
1657211700000|2022-07-07 16:35:00|1894.9|1893.7|1895.2|1894|1895.7|1894.5|1894.9|1893.7|180
1657212000000|2022-07-07 16:40:00|1895.7|1894.5|1894.7|1893.5|1895.7|1894.5|1894.7|1893.5|93
1657212300000|2022-07-07 16:45:00|1894.9|1893.7|1893.7|1892.5|1895.2|1894|1893.7|1892.5|223
1657212600000|2022-07-07 16:50:00|1893.4|1892.2|1893.7|1892.5|1894.2|1893|1893.2|1892|239
1657212900000|2022-07-07 16:55:00|1894.2|1893|1893.7|1892.5|1894.2|1893|1893.7|1892.5|65
1657213200000|2022-07-07 17:00:00|1894.2|1893|1893.2|1892|1894.2|1893|1893.2|1892|86
1657213500000|2022-07-07 17:05:00|1892.7|1891.5|1893.2|1892|1893.2|1892|1892.7|1891.5|40
1657213800000|2022-07-07 17:10:00|1892.9|1891.7|1892.2|1891|1893.2|1892|1891.7|1890.5|77
1657214100000|2022-07-07 17:15:00|1892.7|1891.5|1892.2|1891|1892.7|1891.5|1892.2|1891|29
1657214400000|2022-07-07 17:20:00|1892.7|1891.5|1892.2|1891|1892.7|1891.5|1892.2|1891|84
1657214700000|2022-07-07 17:25:00|1892.7|1891.5|1892.2|1891|1892.7|1891.5|1892.2|1891|20
1657215000000|2022-07-07 17:30:00|1891.7|1890.5|1892.7|1891.5|1892.7|1891.5|1891.7|1890.5|36
1657215300000|2022-07-07 17:35:00|1893.2|1892|1893.2|1892|1893.2|1892|1892.9|1891.7|29
1657215600000|2022-07-07 17:40:00|1893.7|1892.5|1894.2|1893|1894.2|1893|1893.4|1892.2|71
1657215900000|2022-07-07 17:45:00|1893.9|1892.7|1894.2|1893|1894.2|1893|1893.9|1892.7|11
1657216200000|2022-07-07 17:50:00|1893.7|1892.5|1894.2|1893|1894.2|1893|1893.7|1892.5|22
1657216500000|2022-07-07 17:55:00|1894.7|1893.5|1895.2|1894|1895.2|1894|1894.7|1893.5|58
1657216800000|2022-07-07 18:00:00|1894.7|1893.5|1895.2|1894|1895.7|1894.5|1894.7|1893.5|130
1657217100000|2022-07-07 18:05:00|1895.7|1894.5|1895.7|1894.5|1895.7|1894.5|1895.2|1894|23
1657217400000|2022-07-07 18:10:00|1895.2|1894|1895.7|1894.5|1895.7|1894.5|1895.2|1894|54
1657217700000|2022-07-07 18:15:00|||||||||60
1657218000000|2022-07-07 18:20:00|1895.4|1894.2|1895.7|1894.5|1895.7|1894.5|1895.2|1894|86
1657218300000|2022-07-07 18:25:00|1895.4|1894.2|1895.7|1894.5|1895.7|1894.5|1895.2|1894|40
1657218600000|2022-07-07 18:30:00|1895.4|1894.2|1895.2|1894|1895.7|1894.5|1895.2|1894|58
1657218900000|2022-07-07 18:35:00|1894.7|1893.5|1895.2|1894|1895.2|1894|1894.7|1893.5|134
1657219200000|2022-07-07 18:40:00|1894.7|1893.5|1894.2|1893|1894.7|1893.5|1894.2|1893|105
1657219500000|2022-07-07 18:45:00|1894.4|1893.2|1895.2|1894|1895.2|1894|1894.2|1893|57
1657219800000|2022-07-07 18:50:00|1894.9|1893.7|1894.7|1893.5|1895.2|1894|1894.7|1893.5|49
1657220100000|2022-07-07 18:55:00|1894.9|1893.7|1895.4|1894.2|1895.4|1894.2|1894.7|1893.5|42
1657220400000|2022-07-07 19:00:00|1895.7|1894.5|1895.7|1894.5|1895.7|1894.5|1895.2|1894|49
1657220700000|2022-07-07 19:05:00|1896.2|1895|1896.2|1895|1896.2|1895|1895.7|1894.5|57
1657221000000|2022-07-07 19:10:00|1895.7|1894.5|1896.7|1895.5|1896.7|1895.5|1895.7|1894.5|115
1657221300000|2022-07-07 19:15:00|1897.2|1896|1896.7|1895.5|1897.2|1896|1896.4|1895.2|196
1657221600000|2022-07-07 19:20:00|1896.2|1895|1896.2|1895|1896.7|1895.5|1896.2|1895|60
1657221900000|2022-07-07 19:25:00|1895.7|1894.5|1895.2|1894|1896.2|1895|1895.2|1894|181
1657222200000|2022-07-07 19:30:00|1895.7|1894.5|1895.2|1894|1895.7|1894.5|1895.2|1894|138
1657222500000|2022-07-07 19:35:00|1895.7|1894.5|1894.2|1893|1896.7|1895.5|1894.2|1893|626
1657222800000|2022-07-07 19:40:00|1893.9|1892.7|1894.2|1893|1894.7|1893.5|1893.7|1892.5|197
1657223100000|2022-07-07 19:45:00|1894.4|1893.2|1894.7|1893.5|1894.7|1893.5|1894.2|1893|135
1657223400000|2022-07-07 19:50:00|1895.2|1894|1895.2|1894|1895.7|1894.5|1894.7|1893.5|225
1657223700000|2022-07-07 19:55:00|1895.7|1894.5|1894.7|1893.5|1895.7|1894.5|1894.7|1893.5|261
1657224000000|2022-07-07 20:00:00|1894.4|1893.2|1894.2|1893|1894.7|1893.5|1894.2|1893|67
1657224300000|2022-07-07 20:05:00|1893.9|1892.7|1894.2|1893|1894.2|1893|1893.9|1892.7|59
1657224600000|2022-07-07 20:10:00|1893.9|1892.7|1893.7|1892.5|1893.9|1892.7|1893.7|1892.5|30
1657224900000|2022-07-07 20:15:00|1893.2|1892|1893.7|1892.5|1893.7|1892.5|1893.2|1892|59
1657225200000|2022-07-07 20:20:00|||||||||33
1657225500000|2022-07-07 20:25:00|1893.2|1892|1892.7|1891.5|1893.2|1892|1892.7|1891.5|47
1657225800000|2022-07-07 20:30:00|||||||||20
1657226100000|2022-07-07 20:35:00|||||||||1
1657226400000|2022-07-07 20:40:00|||||||||2
1657226700000|2022-07-07 20:45:00|1892.2|1891|1891.2|1890|1892.2|1891|1891.2|1890|194
1657227000000|2022-07-07 20:50:00|1891.4|1890.2|1893.2|1891.2|1893.2|1891.2|1891.4|1890.2|28
1657227300000|2022-07-07 20:55:00|1893|1891|1893.5|1891.5|1893.6|1891.6|1893|1891|0
1657227600000|2022-07-07 21:00:00|1893.6|1891.6|1893|1891|1893.6|1891.6|1892.8|1890.8|20
1657227900000|2022-07-07 21:05:00|1892.9|1890.9|1892.9|1890.9|1893|1891|1892.9|1890.9|0
1657228200000|2022-07-07 21:10:00|1893|1891|1893|1891|1893.1|1891.1|1892.9|1890.9|0
1657228500000|2022-07-07 21:15:00|1893.1|1891.1|1893.1|1891.1|1893.1|1891.1|1893.1|1891.1|0
1657228800000|2022-07-07 21:20:00|1893.2|1891.2|1893.4|1891.4|1893.7|1891.7|1893.2|1891.2|0
1657229100000|2022-07-07 21:25:00|1893.3|1891.3|1893.5|1891.5|1893.7|1891.7|1893.3|1891.3|0
1657229400000|2022-07-07 21:30:00|1893.4|1891.4|1893.7|1891.7|1893.8|1891.8|1893.4|1891.4|0
1657229700000|2022-07-07 21:35:00|1893.8|1891.8|1893.8|1891.8|1893.8|1891.8|1893.7|1891.7|0
1657230000000|2022-07-07 21:40:00|1893.7|1891.7|1893.6|1891.6|1893.8|1891.8|1893.6|1891.6|0
1657230300000|2022-07-07 21:45:00|1893.7|1891.7|1893.7|1891.7|1893.8|1891.8|1893.7|1891.7|0
1657230600000|2022-07-07 21:50:00|1893.6|1891.6|1893.3|1891.3|1893.6|1891.6|1893.2|1891.2|0
1657230900000|2022-07-07 21:55:00|1893.4|1891.4|1892.9|1890.9|1893.4|1891.4|1892.9|1890.9|0
1657231200000|2022-07-07 22:00:00|1893|1891|1893.4|1891.4|1893.4|1891.4|1892.5|1890.5|0
1657231500000|2022-07-07 22:05:00|1893.6|1891.6|1893.3|1891.3|1893.8|1891.8|1893.2|1891.2|0
1657231800000|2022-07-07 22:10:00|1893.4|1891.4|1893.3|1891.3|1893.5|1891.5|1893.2|1891.2|0
1657232100000|2022-07-07 22:15:00|1893.1|1891.1|1893.1|1891.1|1893.3|1891.3|1893.1|1891.1|0
1657232400000|2022-07-07 22:20:00|1892.9|1890.9|1893.5|1891.5|1893.5|1891.5|1892.9|1890.9|0
1657232700000|2022-07-07 22:25:00|1893.4|1891.4|1893.4|1891.4|1893.4|1891.4|1893.4|1891.4|0
1657233000000|2022-07-07 22:30:00|1893.3|1891.3|1892.9|1890.9|1893.3|1891.3|1892.9|1890.9|0
1657233300000|2022-07-07 22:35:00|1892.8|1890.8|1892.8|1890.8|1892.9|1890.9|1892.8|1890.8|0
1657233600000|2022-07-07 22:40:00|1892.7|1890.7|1892.6|1890.6|1892.7|1890.7|1892.5|1890.5|0
1657233900000|2022-07-07 22:45:00|1892.5|1890.5|1892.7|1890.7|1892.9|1890.9|1892.5|1890.5|0
1657234200000|2022-07-07 22:50:00|1892.8|1890.8|1892.8|1890.8|1892.8|1890.8|1892.7|1890.7|0
1657234500000|2022-07-07 22:55:00|1892.7|1890.7|1893.1|1891.1|1893.3|1891.3|1892.7|1890.7|0
1657234800000|2022-07-07 23:00:00|1893.3|1891.3|1893.1|1891.1|1893.6|1891.6|1893|1891|0
1657235100000|2022-07-07 23:05:00|1893|1891|1892.3|1890.3|1893|1891|1892|1890|0
1657235400000|2022-07-07 23:10:00|1892.1|1890.1|1892.3|1890.3|1892.7|1890.7|1892|1890|0
1657235700000|2022-07-07 23:15:00|1892.4|1890.4|1891.9|1889.9|1892.7|1890.7|1891.6|1889.6|0
1657236000000|2022-07-07 23:20:00|1891.6|1889.6|1891.8|1889.8|1891.9|1889.9|1891.6|1889.6|0
1657236300000|2022-07-07 23:25:00|1891.9|1889.9|1891.7|1889.7|1892.3|1890.3|1891.7|1889.7|0
1657236600000|2022-07-07 23:30:00|1891.6|1889.6|1892.4|1890.4|1892.8|1890.8|1891.6|1889.6|0
1657236900000|2022-07-07 23:35:00|1892.5|1890.5|1892.6|1890.6|1893.5|1891.5|1892.5|1890.5|0
1657237200000|2022-07-07 23:40:00|1892.4|1890.4|1891.3|1889.3|1892.7|1890.7|1891.3|1889.3|0
1657237500000|2022-07-07 23:45:00|1891.1|1889.1|1886.2|1885|1891.1|1889.1|1883.7|1882.5|1908
1657237800000|2022-07-07 23:50:00|1886.7|1885.5|1885.2|1884|1886.7|1885.5|1882.7|1881.5|660
1657238100000|2022-07-07 23:55:00|1885.7|1884.5|1886.2|1885|1888.2|1887|1885.2|1884|1176
1657238400000|2022-07-08 00:00:00|1886|1885.2|1889|1888.2|1892.5|1891.7|1886|1885.2|3458
1657238700000|2022-07-08 00:05:00|1888.5|1887.7|1887|1886.2|1888.5|1887.7|1883.5|1882.7|1648
1657239000000|2022-07-08 00:10:00|1886.5|1885.7|1887|1886.2|1889.2|1888.4|1885.5|1884.7|1039
1657239300000|2022-07-08 00:15:00|1886.5|1885.7|1888.5|1887.7|1889|1888.2|1886|1885.2|1152
1657239600000|2022-07-08 00:20:00|1888|1887.2|1886.5|1885.7|1888|1887.2|1885|1884.2|944
1657239900000|2022-07-08 00:25:00|1886|1885.2|1885|1884.2|1886.5|1885.7|1884|1883.2|1011
1657240200000|2022-07-08 00:30:00|1884.5|1883.7|1886.5|1885.7|1886.5|1885.7|1884.5|1883.7|884
1657240500000|2022-07-08 00:35:00|1887|1886.2|1893.5|1892.7|1893.5|1892.7|1887|1886.2|1568
1657240800000|2022-07-08 00:40:00|1894.5|1893.7|1898|1897.2|1899.5|1898.7|1894.5|1893.7|2796
1657241100000|2022-07-08 00:45:00|1897.5|1896.7|1895.5|1894.7|1898|1897.2|1894.2|1893.4|1221
1657241400000|2022-07-08 00:50:00|1895|1894.2|1897|1896.2|1897.5|1896.7|1894.5|1893.7|1135
1657241700000|2022-07-08 00:55:00|1897.5|1896.7|1899|1898.2|1899.5|1898.7|1897|1896.2|1315
1657242000000|2022-07-08 01:00:00|1898.5|1897.7|1895.5|1894.7|1899.5|1898.7|1895|1894.2|758
1657242300000|2022-07-08 01:05:00|1896|1895.2|1895.5|1894.7|1897|1896.2|1895|1894.2|1044
1657242600000|2022-07-08 01:10:00|1896|1895.2|1897|1896.2|1897|1896.2|1896|1895.2|671
1657242900000|2022-07-08 01:15:00|1897.2|1896.4|1898|1897.2|1899.5|1898.7|1897|1896.2|1066
1657243200000|2022-07-08 01:20:00|1897.5|1896.7|1900.5|1899.7|1901|1900.2|1897.5|1896.7|1583
1657243500000|2022-07-08 01:25:00|1901|1900.2|1903|1902.2|1903|1902.2|1900.5|1899.7|1305
1657243800000|2022-07-08 01:30:00|1902.5|1901.7|1902.5|1901.7|1904|1903.2|1902|1901.2|1361
1657244100000|2022-07-08 01:35:00|1902|1901.2|1903.5|1902.7|1904|1903.2|1901.5|1900.7|1195
1657244400000|2022-07-08 01:40:00|1904|1903.2|1907|1906.2|1907|1906.2|1903.5|1902.7|1802
1657244700000|2022-07-08 01:45:00|1906.5|1905.7|1905.5|1904.7|1907|1906.2|1904.5|1903.7|719
1657245000000|2022-07-08 01:50:00|1906|1905.2|1905.5|1904.7|1906.5|1905.7|1905|1904.2|845
1657245300000|2022-07-08 01:55:00|1906|1905.2|1906|1905.2|1906|1905.2|1905|1904.2|850
1657245600000|2022-07-08 02:00:00|1906.5|1905.7|1905|1904.2|1907.5|1906.7|1904.5|1903.7|1140
1657245900000|2022-07-08 02:05:00|1904.7|1903.9|1904.5|1903.7|1905|1904.2|1903.5|1902.7|1132
1657246200000|2022-07-08 02:10:00|1905|1904.2|1907|1906.2|1907.5|1906.7|1905|1904.2|1052
1657246500000|2022-07-08 02:15:00|1907.5|1906.7|1907.5|1906.7|1908|1907.2|1907|1906.2|1050
1657246800000|2022-07-08 02:20:00|1907|1906.2|1906.5|1905.7|1908.5|1907.7|1906.5|1905.7|903
1657247100000|2022-07-08 02:25:00|1906|1905.2|1908.5|1907.7|1908.5|1907.7|1905.5|1904.7|1199
1657247400000|2022-07-08 02:30:00|1909|1908.2|1907.5|1906.7|1910|1909.2|1907|1906.2|788
1657247700000|2022-07-08 02:35:00|1907|1906.2|1909|1908.2|1909|1908.2|1907|1906.2|512
1657248000000|2022-07-08 02:40:00|1908.5|1907.7|1904.5|1903.7|1909|1908.2|1904.5|1903.7|953
1657248300000|2022-07-08 02:45:00|1904|1903.2|1900.5|1899.7|1905|1904.2|1898|1897.2|2921
1657248600000|2022-07-08 02:50:00|1900.7|1899.9|1901.5|1900.7|1904|1903.2|1899.5|1898.7|1116
1657248900000|2022-07-08 02:55:00|1901|1900.2|1885.5|1884.7|1901.5|1900.7|1885|1884.2|2411
1657249200000|2022-07-08 03:00:00|1886|1885.2|1888|1887.2|1890.5|1889.7|1882.5|1881.7|3062
1657249500000|2022-07-08 03:05:00|1887|1886.2|1890|1889.2|1890.7|1889.9|1885.2|1884.4|1181
1657249800000|2022-07-08 03:10:00|1889.5|1888.7|1892.5|1891.7|1893.5|1892.7|1888.5|1887.7|1750
1657250100000|2022-07-08 03:15:00|1892|1891.2|1892|1891.2|1893.7|1892.9|1891|1890.2|1078
1657250400000|2022-07-08 03:20:00|1891.5|1890.7|1894.5|1893.7|1894.5|1893.7|1891.5|1890.7|963
1657250700000|2022-07-08 03:25:00|1895|1894.2|1895.5|1894.7|1898|1897.2|1893|1892.2|1811
1657251000000|2022-07-08 03:30:00|1896|1895.2|1898|1897.2|1903|1902.2|1895|1894.2|3861
1657251300000|2022-07-08 03:35:00|1898.5|1897.7|1898|1897.2|1900.5|1899.7|1897|1896.2|1190
1657251600000|2022-07-08 03:40:00|1898.5|1897.7|1894|1893.2|1898.5|1897.7|1893.5|1892.7|1274
1657251900000|2022-07-08 03:45:00|1893.5|1892.7|1894.5|1893.7|1895.5|1894.7|1890|1889.2|1249
1657252200000|2022-07-08 03:50:00|1894|1893.2|1895|1894.2|1895|1894.2|1893|1892.2|673
1657252500000|2022-07-08 03:55:00|1894.5|1893.7|1893.5|1892.7|1894.5|1893.7|1892.5|1891.7|641
1657252800000|2022-07-08 04:00:00|1893|1892.2|1897.5|1896.7|1897.5|1896.7|1893|1892.2|1006
1657253100000|2022-07-08 04:05:00|1897|1896.2|1899.5|1898.7|1899.5|1898.7|1897|1896.2|647
1657253400000|2022-07-08 04:10:00|1900|1899.2|1900|1899.2|1900.5|1899.7|1898.5|1897.7|784
1657253700000|2022-07-08 04:15:00|1900.5|1899.7|1899.5|1898.7|1901.5|1900.7|1899.5|1898.7|592
1657254000000|2022-07-08 04:20:00|1900|1899.2|1900|1899.2|1901|1900.2|1899.5|1898.7|470
1657254300000|2022-07-08 04:25:00|1899.5|1898.7|1898.5|1897.7|1899.5|1898.7|1898.5|1897.7|640
1657254600000|2022-07-08 04:30:00|1899|1898.2|1898|1897.2|1900.5|1899.7|1897|1896.2|1040
1657254900000|2022-07-08 04:35:00|1898.5|1897.7|1898|1897.2|1899.5|1898.7|1898|1897.2|800
1657255200000|2022-07-08 04:40:00|1898.5|1897.7|1899|1898.2|1899.5|1898.7|1898|1897.2|610
1657255500000|2022-07-08 04:45:00|1899.5|1898.7|1898|1897.2|1899.5|1898.7|1898|1897.2|559
1657255800000|2022-07-08 04:50:00|1898.5|1897.7|1899.5|1898.7|1899.5|1898.7|1898|1897.2|587
1657256100000|2022-07-08 04:55:00|1899|1898.2|1900|1899.2|1900.5|1899.7|1899|1898.2|657
1657256400000|2022-07-08 05:00:00|1900.5|1899.7|1898.5|1897.7|1901.5|1900.7|1898.5|1897.7|933
1657256700000|2022-07-08 05:05:00|1899|1898.2|1900|1899.2|1900.2|1899.4|1899|1898.2|838
1657257000000|2022-07-08 05:10:00|1900.5|1899.7|1900|1899.2|1902|1901.2|1899|1898.2|1173
1657257300000|2022-07-08 05:15:00|1900.5|1899.7|1900|1899.2|1901|1900.2|1899.5|1898.7|715
1657257600000|2022-07-08 05:20:00|1899.7|1898.9|1898|1897.2|1899.7|1898.9|1898|1897.2|955
1657257900000|2022-07-08 05:25:00|1897.5|1896.7|1898|1897.2|1898.5|1897.7|1897.5|1896.7|982
1657258200000|2022-07-08 05:30:00|1897.5|1896.7|1896.5|1895.7|1897.5|1896.7|1895.5|1894.7|1420
1657258500000|2022-07-08 05:35:00|1897|1896.2|1895.5|1894.7|1897|1896.2|1895.5|1894.7|939
1657258800000|2022-07-08 05:40:00|1895|1894.2|1893|1892.2|1895|1894.2|1893|1892.2|1526
1657259100000|2022-07-08 05:45:00|1893.5|1892.7|1896|1895.2|1896|1895.2|1893.5|1892.7|1822
1657259400000|2022-07-08 05:50:00|1895.5|1894.7|1890|1889.2|1895.5|1894.7|1889.5|1888.7|3869
1657259700000|2022-07-08 05:55:00|1890.5|1889.7|1891|1890.2|1893.5|1892.7|1890|1889.2|7918
1657260000000|2022-07-08 06:00:00|1890.5|1889.7|1894.2|1893.4|1894.5|1893.7|1890.5|1889.7|8804
1657260300000|2022-07-08 06:05:00|1894|1893.2|1895.2|1893.2|1895.3|1894.2|1893.5|1892.7|1754
1657260600000|2022-07-08 06:10:00|1895.1|1893.1|1893.6|1891.6|1895.9|1893.9|1893.5|1891.5|9
1657260900000|2022-07-08 06:15:00|1893.5|1891.5|1894|1892|1895|1893|1893.2|1891.2|875
1657261200000|2022-07-08 06:20:00|1894.1|1892.1|1892.9|1890.9|1894.2|1892.2|1892.7|1890.7|0
1657261500000|2022-07-08 06:25:00|1892.8|1890.8|1892.4|1890.4|1893.3|1891.3|1892.4|1890.4|0
1657261800000|2022-07-08 06:30:00|1892.2|1890.2|1891.2|1889.2|1892.4|1890.4|1890.8|1888.8|0
1657262100000|2022-07-08 06:35:00|1891.1|1889.1|1891.1|1889.1|1891.5|1889.5|1890.2|1888.2|0
1657262400000|2022-07-08 06:40:00|1891|1889|1890.5|1888.5|1891.1|1889.1|1890.1|1888.1|0
1657262700000|2022-07-08 06:45:00|1890.4|1888.4|1891.8|1889.8|1892.1|1890.1|1890.4|1888.4|0
1657263000000|2022-07-08 06:50:00|1891.7|1889.7|1893.2|1891.2|1893.2|1891.2|1891.6|1889.6|0
1657263300000|2022-07-08 06:55:00|1893.3|1891.3|1894.6|1892.6|1894.8|1892.8|1892.8|1890.8|0
1657263600000|2022-07-08 07:00:00|1894.7|1892.7|1893.3|1891.3|1895.1|1893.1|1893|1891|0
1657263900000|2022-07-08 07:05:00|1893.4|1891.4|1893.2|1891.2|1893.4|1891.4|1891.9|1889.9|0
1657264200000|2022-07-08 07:10:00|1893.1|1891.1|1893.6|1891.6|1894.9|1892.9|1892.8|1890.8|0
1657264500000|2022-07-08 07:15:00|1893.4|1891.4|1894.9|1892.9|1895.4|1893.4|1893.4|1891.4|0
1657264800000|2022-07-08 07:20:00|1894.8|1892.8|1895.7|1893.7|1896.4|1894.4|1894.4|1892.4|0
1657265100000|2022-07-08 07:25:00|1895.9|1893.9|1894.9|1892.9|1896.4|1894.4|1894.9|1892.9|0
1657265400000|2022-07-08 07:30:00|1895|1893|1898.4|1897.2|1898.7|1897.5|1894.9|1892.9|506
1657265700000|2022-07-08 07:35:00|1898.7|1897.5|1898.7|1897.5|1899.7|1898.5|1898.4|1897.2|129
1657266000000|2022-07-08 07:40:00|1899.2|1898|1896.7|1895.5|1899.2|1898|1896.7|1895.5|127
1657266300000|2022-07-08 07:45:00|1896.4|1895.2|1896.9|1895.7|1897.2|1896|1895.2|1894|196
1657266600000|2022-07-08 07:50:00|1896.7|1895.5|1895.7|1894.5|1896.9|1895.7|1895.2|1894|100
1657266900000|2022-07-08 07:55:00|1895.9|1894.7|1896.2|1895|1896.4|1895.2|1895.2|1894|144
1657267200000|2022-07-08 08:00:00|1895.9|1894.7|1895.9|1894.7|1896.7|1895.5|1895.7|1894.5|84
1657267500000|2022-07-08 08:05:00|1896.2|1895|1897.2|1896|1897.7|1896.5|1895.7|1894.5|82
1657267800000|2022-07-08 08:10:00|1897.7|1896.5|1895.7|1894.5|1898.2|1897|1895.7|1894.5|162
1657268100000|2022-07-08 08:15:00|1896.2|1895|1895.2|1894|1896.2|1895|1894.7|1893.5|108
1657268400000|2022-07-08 08:20:00|1894.9|1893.7|1894.2|1893|1895.2|1894|1893.7|1892.5|115
1657268700000|2022-07-08 08:25:00|1893.9|1892.7|1892.4|1891.2|1894.2|1893|1892.2|1891|86
1657269000000|2022-07-08 08:30:00|1892.2|1891|1891.2|1890|1892.2|1891|1890.7|1889.5|137
1657269300000|2022-07-08 08:35:00|1891.7|1890.5|1890.7|1889.5|1891.7|1890.5|1890.7|1889.5|94
1657269600000|2022-07-08 08:40:00|1891.2|1890|1891.7|1890.5|1891.7|1890.5|1890.7|1889.5|163
1657269900000|2022-07-08 08:45:00|1891.4|1890.2|1891.7|1890.5|1892.7|1891.5|1890.7|1889.5|247
1657270200000|2022-07-08 08:50:00|1891.4|1890.2|1893.7|1892.5|1894.2|1893|1891.4|1890.2|168
1657270500000|2022-07-08 08:55:00|1893.9|1892.7|1893.2|1892|1893.9|1892.7|1892.7|1891.5|403
1657270800000|2022-07-08 09:00:00|1892.7|1891.5|1892.4|1891.2|1893.7|1892.5|1891.4|1890.2|181
1657271100000|2022-07-08 09:05:00|1892.2|1891|1892.2|1891|1892.7|1891.5|1891.2|1890|84
1657271400000|2022-07-08 09:10:00|1892.4|1891.2|1892.2|1891|1893.2|1892|1891.7|1890.5|65
1657271700000|2022-07-08 09:15:00|1892.4|1891.2|1892.7|1891.5|1893.7|1892.5|1892.2|1891|77
1657272000000|2022-07-08 09:20:00|1892.4|1891.2|1894.2|1893|1894.2|1893|1892.2|1891|51
1657272300000|2022-07-08 09:25:00|1893.9|1892.7|1894.7|1893.5|1894.7|1893.5|1893.2|1892|35
1657272600000|2022-07-08 09:30:00|1895.2|1894|1896.7|1895.5|1896.7|1895.5|1894.7|1893.5|47
1657272900000|2022-07-08 09:35:00|1896.2|1895|1898.2|1897|1898.2|1897|1896.2|1895|105
1657273200000|2022-07-08 09:40:00|1898.4|1897.2|1898.9|1897.7|1899.7|1898.5|1897.7|1896.5|129
1657273500000|2022-07-08 09:45:00|1899.2|1898|1897.9|1896.7|1899.2|1898|1897.7|1896.5|84
1657273800000|2022-07-08 09:50:00|1897.7|1896.5|1897.7|1896.5|1898.2|1897|1897.2|1896|87
1657274100000|2022-07-08 09:55:00|1898.2|1897|1898.4|1897.2|1899.2|1898|1897.7|1896.5|47
1657274400000|2022-07-08 10:00:00|1898.2|1897|1898.7|1897.5|1899.2|1898|1898.2|1897|58
1657274700000|2022-07-08 10:05:00|1898.9|1897.7|1900.7|1899.5|1901.2|1900|1898.9|1897.7|198
1657275000000|2022-07-08 10:10:00|1900.2|1899|1901.2|1900|1901.7|1900.5|1899.7|1898.5|132
1657275300000|2022-07-08 10:15:00|1901.7|1900.5|1903.7|1902.5|1903.7|1902.5|1901.2|1900|61
1657275600000|2022-07-08 10:20:00|1903.9|1902.7|1904.7|1903.5|1904.7|1903.5|1903.2|1902|161
1657275900000|2022-07-08 10:25:00|1904.9|1903.7|1905.2|1904|1906.7|1905.5|1904.7|1903.5|210
1657276200000|2022-07-08 10:30:00|1905.7|1904.5|1904.7|1903.5|1905.7|1904.5|1904.4|1903.2|132
1657276500000|2022-07-08 10:35:00|1904.2|1903|1904.7|1903.5|1905.2|1904|1903.7|1902.5|154
1657276800000|2022-07-08 10:40:00|1904.9|1903.7|1904.2|1903|1905.2|1904|1903.7|1902.5|100
1657277100000|2022-07-08 10:45:00|1904.4|1903.2|1903.7|1902.5|1904.7|1903.5|1903.4|1902.2|31
1657277400000|2022-07-08 10:50:00|1903.2|1902|1901.7|1900.5|1903.4|1902.2|1901.7|1900.5|131
1657277700000|2022-07-08 10:55:00|1901.4|1900.2|1901.2|1900|1901.7|1900.5|1899.7|1898.5|68
1657278000000|2022-07-08 11:00:00|1901.7|1900.5|1900.7|1899.5|1901.7|1900.5|1900.7|1899.5|105
1657278300000|2022-07-08 11:05:00|1900.9|1899.7|1899.2|1898|1901.2|1900|1899.2|1898|58
1657278600000|2022-07-08 11:10:00|1899.7|1898.5|1901.2|1900|1901.2|1900|1899.7|1898.5|48
1657278900000|2022-07-08 11:15:00|1901.4|1900.2|1901.7|1900.5|1902.2|1901|1901.2|1900|86
1657279200000|2022-07-08 11:20:00|1901.9|1900.7|1902.7|1901.5|1902.7|1901.5|1901.7|1900.5|36
1657279500000|2022-07-08 11:25:00|1902.2|1901|1902.2|1901|1902.7|1901.5|1901.7|1900.5|50
1657279800000|2022-07-08 11:30:00|1902.4|1901.2|1902.7|1901.5|1903.2|1902|1902.2|1901|43
1657280100000|2022-07-08 11:35:00|1902.4|1901.2|1901.9|1900.7|1902.7|1901.5|1901.2|1900|41
1657280400000|2022-07-08 11:40:00|1901.7|1900.5|1901.2|1900|1902.2|1901|1900.7|1899.5|32
1657280700000|2022-07-08 11:45:00|1901.4|1900.2|1902.7|1901.5|1902.7|1901.5|1901.4|1900.2|52
1657281000000|2022-07-08 11:50:00|1902.2|1901|1902.7|1901.5|1902.7|1901.5|1902.2|1901|32
1657281300000|2022-07-08 11:55:00|1902.2|1901|1902.2|1901|1902.4|1901.2|1901.7|1900.5|39
1657281600000|2022-07-08 12:00:00|1902.4|1901.2|1903.7|1902.5|1903.7|1902.5|1902.2|1901|59
1657281900000|2022-07-08 12:05:00|1903.2|1902|1902.7|1901.5|1903.7|1902.5|1902.4|1901.2|30
1657282200000|2022-07-08 12:10:00|1902.9|1901.7|1903.7|1902.5|1903.7|1902.5|1902.7|1901.5|52
1657282500000|2022-07-08 12:15:00|1903.4|1902.2|1903.7|1902.5|1904.2|1903|1903.2|1902|40
1657282800000|2022-07-08 12:20:00|1903.2|1902|1902.7|1901.5|1903.7|1902.5|1902.7|1901.5|97
1657283100000|2022-07-08 12:25:00|1902.9|1901.7|1902.4|1901.2|1903.7|1902.5|1902.4|1901.2|97
1657283400000|2022-07-08 12:30:00|1902.2|1901|1900.7|1899.5|1902.2|1901|1897.7|1896.5|451
1657283700000|2022-07-08 12:35:00|1901.2|1900|1901.2|1900|1903.2|1902|1900.2|1899|276
1657284000000|2022-07-08 12:40:00|1901.4|1900.2|1898.7|1897.5|1901.7|1900.5|1898.7|1897.5|184
1657284300000|2022-07-08 12:45:00|1898.9|1897.7|1897.2|1896|1899.2|1898|1895.2|1894|509
1657284600000|2022-07-08 12:50:00|1897.4|1896.2|1899.7|1898.5|1900.7|1899.5|1897.2|1896|153
1657284900000|2022-07-08 12:55:00|1899.9|1898.7|1901.7|1900.5|1902.2|1901|1898.7|1897.5|71
1657285200000|2022-07-08 13:00:00|1901.9|1900.7|1903.7|1902.5|1903.7|1902.5|1901.9|1900.7|209
1657285500000|2022-07-08 13:05:00|1903.9|1902.7|1904.2|1903|1904.2|1903|1902.7|1901.5|186
1657285800000|2022-07-08 13:10:00|1903.7|1902.5|1903.7|1902.5|1903.9|1902.7|1902.7|1901.5|72
1657286100000|2022-07-08 13:15:00|1903.9|1902.7|1905.2|1904|1905.2|1904|1903.2|1902|54
1657286400000|2022-07-08 13:20:00|1904.9|1903.7|1904.2|1903|1905.2|1904|1903.7|1902.5|93
1657286700000|2022-07-08 13:25:00|1904.7|1903.5|1903.7|1902.5|1904.7|1903.5|1902.7|1901.5|249
1657287000000|2022-07-08 13:30:00|1903.9|1902.7|1904.2|1903|1905.7|1904.5|1902.7|1901.5|184
1657287300000|2022-07-08 13:35:00|1904.7|1903.5|1906.2|1905|1906.7|1905.5|1903.7|1902.5|170
1657287600000|2022-07-08 13:40:00|1905.9|1904.7|1907.7|1906.5|1908.7|1907.5|1905.7|1904.5|278
1657287900000|2022-07-08 13:45:00|1908.2|1907|1903.2|1902|1908.7|1907.5|1903.2|1902|147
1657288200000|2022-07-08 13:50:00|1902.9|1901.7|1901.2|1900|1903.2|1902|1900.7|1899.5|293
1657288500000|2022-07-08 13:55:00|1901.7|1900.5|1901.2|1900|1902.7|1901.5|1900.7|1899.5|142
1657288800000|2022-07-08 14:00:00|1900.7|1899.5|1901.7|1900.5|1902.2|1901|1898.7|1897.5|328
1657289100000|2022-07-08 14:05:00|1901.2|1900|1900.7|1899.5|1901.7|1900.5|1899.7|1898.5|90
1657289400000|2022-07-08 14:10:00|1900.2|1899|1903.2|1902|1903.2|1902|1900.2|1899|460
1657289700000|2022-07-08 14:15:00|1903.7|1902.5|1903.7|1902.5|1904.2|1903|1902.7|1901.5|186
1657290000000|2022-07-08 14:20:00|1903.4|1902.2|1905.7|1904.5|1905.7|1904.5|1902.7|1901.5|218
1657290300000|2022-07-08 14:25:00|1905.9|1904.7|1907.7|1906.5|1908.2|1907|1905.7|1904.5|275
1657290600000|2022-07-08 14:30:00|1907.2|1906|1908.2|1907|1909.2|1908|1907.2|1906|343
1657290900000|2022-07-08 14:35:00|1908.7|1907.5|1909.2|1908|1910.2|1909|1908.2|1907|138
1657291200000|2022-07-08 14:40:00|1908.9|1907.7|1909.2|1908|1909.7|1908.5|1907.9|1906.7|121
1657291500000|2022-07-08 14:45:00|1909.7|1908.5|1908.7|1907.5|1909.7|1908.5|1908.7|1907.5|102
1657291800000|2022-07-08 14:50:00|1909.2|1908|1907.7|1906.5|1909.2|1908|1907.2|1906|264
1657292100000|2022-07-08 14:55:00|1908.2|1907|1909.2|1908|1909.7|1908.5|1907.2|1906|114
1657292400000|2022-07-08 15:00:00|1909.7|1908.5|1909.2|1908|1910.2|1909|1908.7|1907.5|329
1657292700000|2022-07-08 15:05:00|1908.9|1907.7|1910.2|1909|1910.7|1909.5|1908.2|1907|167
1657293000000|2022-07-08 15:10:00|1910.7|1909.5|1908.7|1907.5|1910.7|1909.5|1908.7|1907.5|133
1657293300000|2022-07-08 15:15:00|1908.9|1907.7|1908.4|1907.2|1909.2|1908|1907.2|1906|66
1657293600000|2022-07-08 15:20:00|1908.2|1907|1909.7|1908.5|1909.7|1908.5|1908.2|1907|65
1657293900000|2022-07-08 15:25:00|1910.2|1909|1910.7|1909.5|1911.2|1910|1910.2|1909|115
1657294200000|2022-07-08 15:30:00|1910.2|1909|1910.7|1909.5|1911.2|1910|1910.2|1909|84
1657294500000|2022-07-08 15:35:00|1910.4|1909.2|1909.7|1908.5|1910.7|1909.5|1909.2|1908|88
1657294800000|2022-07-08 15:40:00|1909.4|1908.2|1908.7|1907.5|1909.7|1908.5|1908.7|1907.5|52
1657295100000|2022-07-08 15:45:00|1909.2|1908|1907.7|1906.5|1909.2|1908|1907.2|1906|67
1657295400000|2022-07-08 15:50:00|1908.2|1907|1908.7|1907.5|1909.2|1908|1907.7|1906.5|55
1657295700000|2022-07-08 15:55:00|1908.4|1907.2|1910.2|1909|1910.2|1909|1908.4|1907.2|20
1657296000000|2022-07-08 16:00:00|1909.7|1908.5|1908.7|1907.5|1909.7|1908.5|1908.2|1907|11
1657296300000|2022-07-08 16:05:00|1908.4|1907.2|1906.7|1905.5|1908.7|1907.5|1906.7|1905.5|26
1657296600000|2022-07-08 16:10:00|1907.2|1906|1906.7|1905.5|1907.7|1906.5|1906.7|1905.5|29
1657296900000|2022-07-08 16:15:00|1906.2|1905|1907.7|1906.5|1907.7|1906.5|1906.2|1905|37
1657297200000|2022-07-08 16:20:00|1907.9|1906.7|1905.7|1904.5|1908.2|1907|1905.7|1904.5|23
1657297500000|2022-07-08 16:25:00|1906.2|1905|1904.2|1903|1906.2|1905|1904.2|1903|40
1657297800000|2022-07-08 16:30:00|1904.7|1903.5|1904.7|1903.5|1905.2|1904|1903.2|1902|130
1657298100000|2022-07-08 16:35:00|1904.9|1903.7|1903.2|1902|1905.7|1904.5|1903.2|1902|72
1657298400000|2022-07-08 16:40:00|1902.9|1901.7|1904.7|1903.5|1904.7|1903.5|1902.7|1901.5|168
1657298700000|2022-07-08 16:45:00|1904.2|1903|1904.7|1903.5|1905.2|1904|1903.2|1902|40
1657299000000|2022-07-08 16:50:00|1904.9|1903.7|1903.7|1902.5|1904.9|1903.7|1903.2|1902|8
1657299300000|2022-07-08 16:55:00|1903.9|1902.7|1903.2|1902|1904.7|1903.5|1903.2|1902|37
1657299600000|2022-07-08 17:00:00|1903.4|1902.2|1902.2|1901|1903.9|1902.7|1901.7|1900.5|41
1657299900000|2022-07-08 17:05:00|1902.4|1901.2|1904.4|1903.2|1904.7|1903.5|1902.2|1901|53
1657300200000|2022-07-08 17:10:00|1904.7|1903.5|1904.7|1903.5|1905.2|1904|1904.2|1903|18
1657300500000|2022-07-08 17:15:00|1904.4|1903.2|1904.2|1903|1904.4|1903.2|1903.7|1902.5|6
1657300800000|2022-07-08 17:20:00|1903.9|1902.7|1904.2|1903|1904.7|1903.5|1903.7|1902.5|28
1657301100000|2022-07-08 17:25:00|1904.7|1903.5|1906.7|1905.5|1906.7|1905.5|1904.2|1903|35
1657301400000|2022-07-08 17:30:00|1906.2|1905|1906.2|1905|1906.2|1905|1905.7|1904.5|8
1657301700000|2022-07-08 17:35:00|1905.7|1904.5|1906.2|1905|1906.2|1905|1904.9|1903.7|17
1657302000000|2022-07-08 17:40:00|1906.7|1905.5|1906.2|1905|1906.7|1905.5|1906.2|1905|49
1657302300000|2022-07-08 17:45:00|1905.9|1904.7|1907.7|1906.5|1907.7|1906.5|1905.7|1904.5|18
1657302600000|2022-07-08 17:50:00|1907.4|1906.2|1907.7|1906.5|1907.7|1906.5|1907.2|1906|12
1657302900000|2022-07-08 17:55:00|1907.4|1906.2|1906.7|1905.5|1907.7|1906.5|1906.2|1905|22
1657303200000|2022-07-08 18:00:00|1906.4|1905.2|1906.7|1905.5|1906.7|1905.5|1905.7|1904.5|54
1657303500000|2022-07-08 18:05:00|1907.2|1906|1907.7|1906.5|1907.7|1906.5|1907.2|1906|57
1657303800000|2022-07-08 18:10:00|1907.4|1906.2|1908.7|1907.5|1908.7|1907.5|1907.2|1906|379
1657304100000|2022-07-08 18:15:00|1908.4|1907.2|1908.7|1907.5|1908.7|1907.5|1908.2|1907|15
1657304400000|2022-07-08 18:20:00|1909.2|1908|1909.7|1908.5|1910.2|1909|1908.7|1907.5|86
1657304700000|2022-07-08 18:25:00|1909.4|1908.2|1909.7|1908.5|1910.2|1909|1909.2|1908|22
1657305000000|2022-07-08 18:30:00|1909.9|1908.7|1910.2|1909|1910.2|1909|1909.4|1908.2|70
1657305300000|2022-07-08 18:35:00|1909.7|1908.5|1909.7|1908.5|1910.2|1909|1909.7|1908.5|30
1657305600000|2022-07-08 18:40:00|1909.4|1908.2|1910.7|1909.5|1910.7|1909.5|1909.4|1908.2|19
1657305900000|2022-07-08 18:45:00|1910.4|1909.2|1909.2|1908|1910.7|1909.5|1909.2|1908|26
1657306200000|2022-07-08 18:50:00|1909.7|1908.5|1908.2|1907|1909.7|1908.5|1908.2|1907|19
1657306500000|2022-07-08 18:55:00|1908.4|1907.2|1909.7|1908.5|1909.7|1908.5|1908.2|1907|19
1657306800000|2022-07-08 19:00:00|1909.4|1908.2|1910.2|1909|1910.2|1909|1908.7|1907.5|28
1657307100000|2022-07-08 19:05:00|1909.9|1908.7|1908.7|1907.5|1910.2|1909|1908.7|1907.5|14
1657307400000|2022-07-08 19:10:00|1908.9|1907.7|1910.2|1909|1910.2|1909|1908.9|1907.7|47
1657307700000|2022-07-08 19:15:00|1909.7|1908.5|1910.2|1909|1910.2|1909|1909.2|1908|33
1657308000000|2022-07-08 19:20:00|1909.9|1908.7|1909.2|1908|1910.2|1909|1909.2|1908|16
1657308300000|2022-07-08 19:25:00|1908.7|1907.5|1909.2|1908|1909.2|1908|1908.7|1907.5|8
1657308600000|2022-07-08 19:30:00|1909.4|1908.2|1909.2|1908|1909.7|1908.5|1908.7|1907.5|157
1657308900000|2022-07-08 19:35:00|1909.4|1908.2|1909.4|1908.2|1910.2|1909|1908.7|1907.5|112
1657309200000|2022-07-08 19:40:00|1909.2|1908|1910.7|1909.5|1910.7|1909.5|1909.2|1908|141
1657309500000|2022-07-08 19:45:00|1910.2|1909|1909.2|1908|1910.4|1909.2|1909.2|1908|125
1657309800000|2022-07-08 19:50:00|1908.7|1907.5|1909.7|1908.5|1910.2|1909|1908.7|1907.5|212
1657310100000|2022-07-08 19:55:00|1909.2|1908|1908.7|1907.5|1909.7|1908.5|1908.2|1907|130
1657310400000|2022-07-08 20:00:00|1908.4|1907.2|1908.7|1907.5|1908.7|1907.5|1908.2|1907|56
1657310700000|2022-07-08 20:05:00|1908.9|1907.7|1908.9|1907.7|1909.2|1908|1908.7|1907.5|17
1657311000000|2022-07-08 20:10:00|1908.7|1907.5|1909.2|1908|1909.2|1908|1908.7|1907.5|6
1657311300000|2022-07-08 20:15:00|1908.9|1907.7|1909.2|1908|1909.2|1908|1908.9|1907.7|11
1657311600000|2022-07-08 20:20:00|1908.9|1907.7|1909.2|1908|1909.2|1908|1908.7|1907.5|27
1657312200000|2022-07-08 20:30:00|1909.4|1908.2|1909.2|1908|1909.4|1908.2|1909.2|1908|14
1657312500000|2022-07-08 20:35:00|||||||||2
1657312800000|2022-07-08 20:40:00|1909.4|1908.2|1909.7|1908.5|1909.7|1908.5|1909.2|1908|10
1657313100000|2022-07-08 20:45:00|1909.9|1908.7|1909.4|1908.2|1909.9|1908.7|1908.7|1907.5|52
1657313400000|2022-07-08 20:50:00|1909.9|1908.7|1909.7|1907.7|1910.2|1909|1909.4|1907.7|19
1657313700000|2022-07-08 20:55:00|1909.8|1907.8|1910.5|1908.5|1910.5|1908.5|1909.6|1907.6|0
1657490400000|2022-07-10 22:00:00|1908.3|1906.3|1908.1|1906.1|1908.7|1906.7|1907.7|1905.7|0
1657490700000|2022-07-10 22:05:00|1908.2|1906.2|1908.8|1906.8|1908.8|1906.8|1908.1|1906.1|0
1657491000000|2022-07-10 22:10:00|1908.7|1906.7|1907.2|1905.2|1908.7|1906.7|1907.2|1905.2|0
1657491300000|2022-07-10 22:15:00|1907.4|1905.4|1907.3|1905.3|1907.7|1905.7|1907.1|1905.1|0
1657491600000|2022-07-10 22:20:00|1907.1|1905.1|1906.8|1904.8|1907.1|1905.1|1906.6|1904.6|0
1657491900000|2022-07-10 22:25:00|1907.2|1905.2|1907.4|1905.4|1907.7|1905.7|1907.2|1905.2|0
1657492200000|2022-07-10 22:30:00|1907.8|1905.8|1907.4|1905.4|1908|1906|1907.3|1905.3|0
1657492500000|2022-07-10 22:35:00|1907.3|1905.3|1907.3|1905.3|1907.8|1905.8|1907.1|1905.1|0
1657492800000|2022-07-10 22:40:00|1907.6|1905.6|1907.3|1905.3|1907.6|1905.6|1907.3|1905.3|0
1657493100000|2022-07-10 22:45:00|1907.4|1905.4|1907.3|1905.3|1907.6|1905.6|1907.2|1905.2|0
1657493400000|2022-07-10 22:50:00|1907.6|1905.6|1908.5|1906.5|1908.8|1906.8|1907.6|1905.6|0
1657493700000|2022-07-10 22:55:00|1908.4|1906.4|1908.7|1906.7|1909.6|1907.6|1908.2|1906.2|0
1657494000000|2022-07-10 23:00:00|1908.8|1906.8|1908.3|1906.3|1908.9|1906.9|1908.2|1906.2|0
1657494300000|2022-07-10 23:05:00|1909.4|1907.4|1910.3|1908.3|1910.6|1908.6|1908.9|1906.9|0
1657494600000|2022-07-10 23:10:00|1910.2|1908.2|1910.3|1908.3|1910.4|1908.4|1909.9|1907.9|0
1657494900000|2022-07-10 23:15:00|1910.1|1908.1|1909.1|1907.1|1910.1|1908.1|1909|1907|0
1657495200000|2022-07-10 23:20:00|1909|1907|1909.1|1907.1|1909.1|1907.1|1908.4|1906.4|0
1657495500000|2022-07-10 23:25:00|1908.9|1906.9|1909.8|1907.8|1909.8|1907.8|1908.6|1906.6|0
1657495800000|2022-07-10 23:30:00|1909.9|1907.9|1911.2|1909.2|1912.6|1910.6|1909.8|1907.8|0
1657496100000|2022-07-10 23:35:00|1911.1|1909.1|1911.3|1909.3|1911.6|1909.6|1908.9|1906.9|0
1657496400000|2022-07-10 23:40:00|1911.6|1909.6|1915.7|1913.7|1916.2|1914.2|1911.6|1909.6|0
1657496700000|2022-07-10 23:45:00|1915.6|1913.6|1918.2|1917|1918.2|1917|1915.4|1913.6|1620
1657497000000|2022-07-10 23:50:00|1918.4|1917.2|1918.2|1917|1919.2|1918|1916.7|1915.5|615
1657497300000|2022-07-10 23:55:00|1917.9|1916.7|1916.7|1915.5|1918.4|1917.2|1916.4|1915.2|739
1657497600000|2022-07-11 00:00:00|1916.5|1915.7|1917|1916.2|1919.5|1918.7|1915.5|1914.7|3230
1657497900000|2022-07-11 00:05:00|1917.5|1916.7|1917|1916.2|1919.5|1918.7|1915|1914.2|1848
1657498200000|2022-07-11 00:10:00|1917.5|1916.7|1917.5|1916.7|1918.5|1917.7|1916.5|1915.7|1232
1657498500000|2022-07-11 00:15:00|1918|1917.2|1917|1916.2|1918.5|1917.7|1915|1914.2|1025
1657498800000|2022-07-11 00:20:00|1916.7|1915.9|1919|1918.2|1919.5|1918.7|1916.5|1915.7|959
1657499100000|2022-07-11 00:25:00|1918.5|1917.7|1920.5|1919.7|1920.5|1919.7|1918.5|1917.7|1160
1657499400000|2022-07-11 00:30:00|1921|1920.2|1921.5|1920.7|1922.7|1921.9|1920|1919.2|907
1657499700000|2022-07-11 00:35:00|1921.7|1920.9|1923|1922.2|1923|1922.2|1920|1919.2|791
1657500000000|2022-07-11 00:40:00|1923.5|1922.7|1923.5|1922.7|1926|1925.2|1923.5|1922.7|1604
1657500300000|2022-07-11 00:45:00|1924|1923.2|1921|1920.2|1924|1923.2|1921|1920.2|930
1657500600000|2022-07-11 00:50:00|1920.5|1919.7|1922.5|1921.7|1923.2|1922.4|1920.5|1919.7|639
1657500900000|2022-07-11 00:55:00|1923|1922.2|1923.5|1922.7|1925|1924.2|1923|1922.2|734
1657501200000|2022-07-11 01:00:00|1923|1922.2|1920.5|1919.7|1924|1923.2|1920.5|1919.7|659
1657501500000|2022-07-11 01:05:00|1920.7|1919.9|1920|1919.2|1921|1920.2|1918.5|1917.7|654
1657501800000|2022-07-11 01:10:00|1920.2|1919.4|1921.5|1920.7|1921.5|1920.7|1918.7|1917.9|517
1657502100000|2022-07-11 01:15:00|1921|1920.2|1919|1918.2|1921.5|1920.7|1918|1917.2|595
1657502400000|2022-07-11 01:20:00|1919.5|1918.7|1915.5|1914.7|1920|1919.2|1915.5|1914.7|638
1657502700000|2022-07-11 01:25:00|1916|1915.2|1915|1914.2|1917.5|1916.7|1914.5|1913.7|777
1657503000000|2022-07-11 01:30:00|1915.5|1914.7|1917|1916.2|1918|1917.2|1915|1914.2|656
1657503300000|2022-07-11 01:35:00|1916.5|1915.7|1916|1915.2|1916.5|1915.7|1914.5|1913.7|546
1657503600000|2022-07-11 01:40:00|1915.5|1914.7|1917|1916.2|1918|1917.2|1915.5|1914.7|726
1657503900000|2022-07-11 01:45:00|1916.5|1915.7|1917.5|1916.7|1918|1917.2|1916.5|1915.7|371
1657504200000|2022-07-11 01:50:00|1917|1916.2|1912.5|1911.7|1917|1916.2|1912|1911.2|608
1657504500000|2022-07-11 01:55:00|1913|1912.2|1910|1909.2|1914|1913.2|1909.5|1908.7|763
1657504800000|2022-07-11 02:00:00|1910.5|1909.7|1909|1908.2|1911.5|1910.7|1908|1907.2|778
1657505100000|2022-07-11 02:05:00|1908.5|1907.7|1908|1907.2|1909.5|1908.7|1907.5|1906.7|505
1657505400000|2022-07-11 02:10:00|1907.5|1906.7|1907|1906.2|1908.5|1907.7|1907|1906.2|261
1657505700000|2022-07-11 02:15:00|1907.5|1906.7|1904.5|1903.7|1907.5|1906.7|1904|1903.2|758
1657506000000|2022-07-11 02:20:00|1904.7|1903.9|1908.5|1907.7|1909|1908.2|1904.5|1903.7|616
1657506300000|2022-07-11 02:25:00|1908|1907.2|1908|1907.2|1908|1907.2|1907|1906.2|462
1657506600000|2022-07-11 02:30:00|1908.5|1907.7|1907.5|1906.7|1908.5|1907.7|1905.5|1904.7|418
1657506900000|2022-07-11 02:35:00|1907|1906.2|1908.5|1907.7|1909.2|1908.4|1906|1905.2|304
1657507200000|2022-07-11 02:40:00|1908.7|1907.9|1910|1909.2|1910|1909.2|1908.7|1907.9|172
1657507500000|2022-07-11 02:45:00|1910.5|1909.7|1909|1908.2|1910.5|1909.7|1908|1907.2|222
1657507800000|2022-07-11 02:50:00|1909.5|1908.7|1909|1908.2|1910|1909.2|1909|1908.2|171
1657508100000|2022-07-11 02:55:00|1908.9|1908.1|1909.4|1908.6|1910.4|1909.6|1908.4|1907.6|225
1657508400000|2022-07-11 03:00:00|1908.9|1908.1|1910.4|1909.6|1910.4|1909.6|1908.4|1907.6|188
1657508700000|2022-07-11 03:05:00|1910.9|1910.1|1910.9|1910.1|1910.9|1910.1|1910.4|1909.6|191
1657509000000|2022-07-11 03:10:00|1910.6|1909.8|1909.9|1909.1|1911.4|1910.6|1909.4|1908.6|357
1657509300000|2022-07-11 03:15:00|1909.4|1908.6|1911.4|1910.6|1911.4|1910.6|1908.9|1908.1|381
1657509600000|2022-07-11 03:20:00|1911.9|1911.1|1911.4|1910.6|1911.9|1911.1|1910.4|1909.6|242
1657509900000|2022-07-11 03:25:00|1911.9|1911.1|1911.9|1911.1|1912.4|1911.6|1911.4|1910.6|353
1657510200000|2022-07-11 03:30:00|1912.4|1911.6|1911.9|1911.1|1912.4|1911.6|1910.4|1909.6|1154
1657510500000|2022-07-11 03:35:00|1911.4|1910.6|1913.9|1913.1|1913.9|1913.1|1911.4|1910.6|480
1657510800000|2022-07-11 03:40:00|1914.4|1913.6|1911.9|1911.1|1914.4|1913.6|1911.4|1910.6|449
1657511100000|2022-07-11 03:45:00|1912.4|1911.6|1913.4|1912.6|1913.9|1913.1|1911.9|1911.1|365
1657511400000|2022-07-11 03:50:00|1913.9|1913.1|1912.9|1912.1|1913.9|1913.1|1912.4|1911.6|319
1657511700000|2022-07-11 03:55:00|1913.4|1912.6|1914.9|1914.1|1914.9|1914.1|1913.4|1912.6|510
1657512000000|2022-07-11 04:00:00|1915.4|1914.6|1915.9|1915.1|1916.4|1915.6|1914.9|1914.1|613
1657512300000|2022-07-11 04:05:00|1915.4|1914.6|1915.9|1915.1|1915.9|1915.1|1914.4|1913.6|338
1657512600000|2022-07-11 04:10:00|1916.1|1915.3|1916.4|1915.6|1916.4|1915.6|1915.9|1915.1|282
1657512900000|2022-07-11 04:15:00|1915.9|1915.1|1914.9|1914.1|1915.9|1915.1|1914.9|1914.1|414
1657513200000|2022-07-11 04:20:00|1915.4|1914.6|1914.4|1913.6|1915.9|1915.1|1914.4|1913.6|235
1657513500000|2022-07-11 04:25:00|1914.9|1914.1|1916.4|1915.6|1916.4|1915.6|1914.9|1914.1|227
1657513800000|2022-07-11 04:30:00|1915.9|1915.1|1916.9|1916.1|1916.9|1916.1|1915.4|1914.6|474
1657514100000|2022-07-11 04:35:00|1917.4|1916.6|1916.9|1916.1|1917.4|1916.6|1915.9|1915.1|455
1657514400000|2022-07-11 04:40:00|1916.4|1915.6|1916.4|1915.6|1917.4|1916.6|1915.9|1915.1|492
1657514700000|2022-07-11 04:45:00|1916.9|1916.1|1916.9|1916.1|1917.4|1916.6|1916.9|1916.1|495
1657515000000|2022-07-11 04:50:00|1917.4|1916.6|1915.9|1915.1|1917.4|1916.6|1914.9|1914.1|535
1657515300000|2022-07-11 04:55:00|1914.9|1914.1|1915.9|1915.1|1915.9|1915.1|1914.9|1914.1|347
1657515600000|2022-07-11 05:00:00|1915.4|1914.6|1915.9|1915.1|1915.9|1915.1|1914.9|1914.1|499
1657515900000|2022-07-11 05:05:00|1915.4|1914.6|1915.4|1914.6|1916.4|1915.6|1915.4|1914.6|627
1657516200000|2022-07-11 05:10:00|1914.9|1914.1|1915.4|1914.6|1915.4|1914.6|1914.4|1913.6|457
1657516500000|2022-07-11 05:15:00|1915.9|1915.1|1915.4|1914.6|1916.4|1915.6|1915.1|1914.3|411
1657516800000|2022-07-11 05:20:00|1915.1|1914.3|1915.4|1914.6|1915.9|1915.1|1914.9|1914.1|226
1657517100000|2022-07-11 05:25:00|1914.9|1914.1|1914.9|1914.1|1915.4|1914.6|1914.4|1913.6|471
1657517400000|2022-07-11 05:30:00|1915.4|1914.6|1915.9|1915.1|1916.4|1915.6|1914.9|1914.1|566
1657517700000|2022-07-11 05:35:00|1915.4|1914.6|1916.9|1916.1|1916.9|1916.1|1915.4|1914.6|659
1657518000000|2022-07-11 05:40:00|1916.4|1915.6|1917.6|1916.8|1918.4|1917.6|1916.4|1915.6|811
1657518300000|2022-07-11 05:45:00|1917.9|1917.1|1916.4|1915.6|1917.9|1917.1|1916.4|1915.6|578
1657518600000|2022-07-11 05:50:00|1915.9|1915.1|1914.9|1914.1|1916.4|1915.6|1914.4|1913.6|770
1657518900000|2022-07-11 05:55:00|1914.4|1913.6|1914.4|1913.6|1915.9|1915.1|1913.4|1912.6|2929
1657519200000|2022-07-11 06:00:00|1913.9|1913.1|1917.4|1916.6|1917.4|1916.6|1913.4|1912.6|2499
1657519500000|2022-07-11 06:05:00|1916.9|1916.1|1913.2|1911.2|1916.9|1916.1|1912.4|1911.1|772
1657519800000|2022-07-11 06:10:00|1913.3|1911.3|1908.2|1906.2|1913.3|1911.3|1907.9|1905.9|6
1657520100000|2022-07-11 06:15:00|1908.1|1906.1|1908.9|1906.9|1909.3|1907.3|1907.3|1905.3|461
1657520400000|2022-07-11 06:20:00|1908.8|1906.8|1909.2|1907.2|1910|1908|1908.7|1906.7|0
1657520700000|2022-07-11 06:25:00|1909|1907|1909.6|1907.6|1909.8|1907.8|1908.4|1906.4|0
1657521000000|2022-07-11 06:30:00|1909.7|1907.7|1910.2|1908.2|1910.4|1908.4|1909.1|1907.1|0
1657521300000|2022-07-11 06:35:00|1910.4|1908.4|1910|1908|1910.4|1908.4|1909.7|1907.7|0
1657521600000|2022-07-11 06:40:00|1910.1|1908.1|1909.3|1907.3|1910.1|1908.1|1908.7|1906.7|0
1657521900000|2022-07-11 06:45:00|1909.2|1907.2|1908.5|1906.5|1909.4|1907.4|1908.5|1906.5|0
1657522200000|2022-07-11 06:50:00|1908.4|1906.4|1908|1906|1908.4|1906.4|1907.7|1905.7|0
1657522500000|2022-07-11 06:55:00|1908.2|1906.2|1908.4|1906.4|1909.7|1907.7|1907.9|1905.9|0
1657522800000|2022-07-11 07:00:00|1908.5|1906.5|1908.6|1906.6|1908.9|1906.9|1906.4|1904.4|0
1657523100000|2022-07-11 07:05:00|1908.7|1906.7|1910.4|1908.4|1911.6|1909.6|1908.4|1906.4|0
1657523400000|2022-07-11 07:10:00|1910.3|1908.3|1910|1908|1911.8|1909.8|1909.8|1907.8|0
1657523700000|2022-07-11 07:15:00|1909.8|1907.8|1910.9|1908.9|1910.9|1908.9|1909.1|1907.1|0
1657524000000|2022-07-11 07:20:00|1911.1|1909.1|1911.2|1909.2|1912.2|1910.2|1910.5|1908.5|0
1657524300000|2022-07-11 07:25:00|1911.5|1909.5|1909.4|1907.4|1911.8|1909.8|1909|1907|0
1657524600000|2022-07-11 07:30:00|1909.6|1907.6|1909.1|1907.9|1909.6|1908.4|1907.1|1905.9|580
1657524900000|2022-07-11 07:35:00|1909.6|1908.4|1908.6|1907.4|1910.1|1908.9|1908.6|1907.4|153
1657525200000|2022-07-11 07:40:00|1908.3|1907.1|1909.1|1907.9|1910.1|1908.9|1907.8|1906.6|90
1657525500000|2022-07-11 07:45:00|1908.8|1907.6|1909.1|1907.9|1910.6|1909.4|1908.6|1907.4|45
1657525800000|2022-07-11 07:50:00|1908.8|1907.6|1909.6|1908.4|1910.1|1908.9|1908.6|1907.4|75
1657526100000|2022-07-11 07:55:00|1909.3|1908.1|1908.8|1907.6|1910.1|1908.9|1908.6|1907.4|29
1657526400000|2022-07-11 08:00:00|1909.1|1907.9|1907.8|1906.6|1909.1|1907.9|1907.6|1906.4|120
1657526700000|2022-07-11 08:05:00|1907.6|1906.4|1909.1|1907.9|1909.6|1908.4|1907.6|1906.4|48
1657527000000|2022-07-11 08:10:00|1909.6|1908.4|1911.1|1909.9|1912.1|1910.9|1909.1|1907.9|135
1657527300000|2022-07-11 08:15:00|1910.6|1909.4|1912.1|1910.9|1912.6|1911.4|1910.3|1909.1|134
1657527600000|2022-07-11 08:20:00|1912.3|1911.1|1912.6|1911.4|1913.1|1911.9|1911.1|1909.9|131
1657527900000|2022-07-11 08:25:00|1912.1|1910.9|1911.6|1910.4|1912.6|1911.4|1911.6|1910.4|95
1657528200000|2022-07-11 08:30:00|1911.1|1909.9|1912.1|1910.9|1912.1|1910.9|1911.1|1909.9|45
1657528500000|2022-07-11 08:35:00|1911.8|1910.6|1913.1|1911.9|1914.1|1912.9|1911.6|1910.4|128
1657528800000|2022-07-11 08:40:00|1912.8|1911.6|1912.1|1910.9|1913.1|1911.9|1911.6|1910.4|50
1657529100000|2022-07-11 08:45:00|1911.6|1910.4|1912.3|1911.1|1912.6|1911.4|1911.1|1909.9|35
1657529400000|2022-07-11 08:50:00|1912.6|1911.4|1913.1|1911.9|1913.1|1911.9|1911.6|1910.4|64
1657529700000|2022-07-11 08:55:00|1912.6|1911.4|1913.1|1911.9|1913.1|1911.9|1911.6|1910.4|47
1657530000000|2022-07-11 09:00:00|1912.6|1911.4|1914.6|1913.4|1915.1|1913.9|1912.6|1911.4|72
1657530300000|2022-07-11 09:05:00|1914.3|1913.1|1915.6|1914.4|1915.6|1914.4|1914.1|1912.9|153
1657530600000|2022-07-11 09:10:00|1915.1|1913.9|1916.1|1914.9|1916.6|1915.4|1915.1|1913.9|61
1657530900000|2022-07-11 09:15:00|1916.3|1915.1|1916.1|1914.9|1916.8|1915.6|1915.6|1914.4|106
1657531200000|2022-07-11 09:20:00|1915.8|1914.6|1916.1|1914.9|1916.1|1914.9|1915.1|1913.9|45
1657531500000|2022-07-11 09:25:00|1915.8|1914.6|1915.6|1914.4|1916.6|1915.4|1915.1|1913.9|41
1657531800000|2022-07-11 09:30:00|1915.1|1913.9|1914.1|1912.9|1915.6|1914.4|1914.1|1912.9|53
1657532100000|2022-07-11 09:35:00|1914.3|1913.1|1915.1|1913.9|1916.1|1914.9|1914.1|1912.9|63
1657532400000|2022-07-11 09:40:00|1915.3|1914.1|1915.1|1913.9|1915.6|1914.4|1915.1|1913.9|48
1657532700000|2022-07-11 09:45:00|1915.3|1914.1|1914.6|1913.4|1916.1|1914.9|1914.6|1913.4|67
1657533000000|2022-07-11 09:50:00|1915.1|1913.9|1914.6|1913.4|1915.3|1914.1|1914.3|1913.1|16
1657533300000|2022-07-11 09:55:00|1914.8|1913.6|1914.3|1913.1|1915.1|1913.9|1914.3|1913.1|28
1657533600000|2022-07-11 10:00:00|1914.6|1913.4|1914.6|1913.4|1914.8|1913.6|1913.3|1912.1|20
1657533900000|2022-07-11 10:05:00|1915.1|1913.9|1915.6|1914.4|1916.6|1915.4|1914.6|1913.4|61
1657534200000|2022-07-11 10:10:00|1915.8|1914.6|1915.6|1914.4|1916.1|1914.9|1915.6|1914.4|17
1657534500000|2022-07-11 10:15:00|1916.1|1914.9|1916.6|1915.4|1917.1|1915.9|1915.8|1914.6|65
1657534800000|2022-07-11 10:20:00|1916.8|1915.6|1916.6|1915.4|1917.1|1915.9|1916.6|1915.4|37
1657535100000|2022-07-11 10:25:00|1916.1|1914.9|1914.6|1913.4|1916.6|1915.4|1914.6|1913.4|79
1657535400000|2022-07-11 10:30:00|1914.8|1913.6|1913.6|1912.4|1914.8|1913.6|1913.6|1912.4|83
1657535700000|2022-07-11 10:35:00|1913.8|1912.6|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|35
1657536000000|2022-07-11 10:40:00|1913.8|1912.6|1914.6|1913.4|1914.6|1913.4|1913.6|1912.4|23
1657536300000|2022-07-11 10:45:00|1915.1|1913.9|1914.6|1913.4|1915.1|1913.9|1914.1|1912.9|60
1657536600000|2022-07-11 10:50:00|1914.8|1913.6|1913.6|1912.4|1915.1|1913.9|1913.6|1912.4|71
1657536900000|2022-07-11 10:55:00|1913.8|1912.6|1914.6|1913.4|1914.6|1913.4|1913.6|1912.4|42
1657537200000|2022-07-11 11:00:00|1914.8|1913.6|1915.6|1914.4|1915.6|1914.4|1914.8|1913.6|12
1657537500000|2022-07-11 11:05:00|1916.1|1914.9|1916.3|1915.1|1916.6|1915.4|1916.1|1914.9|30
1657537800000|2022-07-11 11:10:00|1916.1|1914.9|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|4
1657538100000|2022-07-11 11:15:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1916.1|1914.9|11
1657538400000|2022-07-11 11:20:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|21
1657538700000|2022-07-11 11:25:00|1915.8|1914.6|1915.1|1913.9|1916.1|1914.9|1915.1|1913.9|21
1657539000000|2022-07-11 11:30:00|1915.3|1914.1|1915.6|1914.4|1916.1|1914.9|1915.1|1913.9|39
1657539300000|2022-07-11 11:35:00|1915.1|1913.9|1915.1|1913.9|1915.6|1914.4|1915.1|1913.9|8
1657539600000|2022-07-11 11:40:00|1914.6|1913.4|1913.8|1912.6|1914.8|1913.6|1913.6|1912.4|49
1657539900000|2022-07-11 11:45:00|1914.1|1912.9|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|38
1657540200000|2022-07-11 11:50:00|1913.1|1911.9|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|43
1657540500000|2022-07-11 11:55:00|1913.6|1912.4|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|21
1657540800000|2022-07-11 12:00:00|1914.6|1913.4|1913.6|1912.4|1914.6|1913.4|1913.6|1912.4|20
1657541100000|2022-07-11 12:05:00|1913.3|1912.1|1915.1|1913.9|1915.3|1914.1|1913.1|1911.9|35
1657541400000|2022-07-11 12:10:00|1915.3|1914.1|1915.6|1914.4|1915.8|1914.6|1915.1|1913.9|28
1657541700000|2022-07-11 12:15:00|1915.3|1914.1|1915.1|1913.9|1915.6|1914.4|1915.1|1913.9|30
1657542000000|2022-07-11 12:20:00|1915.3|1914.1|1915.6|1914.4|1916.1|1914.9|1915.1|1913.9|39
1657542300000|2022-07-11 12:25:00|1915.3|1914.1|1915.6|1914.4|1915.8|1914.6|1915.1|1913.9|7
1657542600000|2022-07-11 12:30:00|1915.8|1914.6|1915.1|1913.9|1916.1|1914.9|1914.6|1913.4|64
1657542900000|2022-07-11 12:35:00|1915.6|1914.4|1915.6|1914.4|1915.6|1914.4|1914.6|1913.4|85
1657543200000|2022-07-11 12:40:00|1915.1|1913.9|1915.1|1913.9|1915.6|1914.4|1914.6|1913.4|46
1657543500000|2022-07-11 12:45:00|1914.6|1913.4|1914.6|1913.4|1915.1|1913.9|1913.6|1912.4|49
1657543800000|2022-07-11 12:50:00|1914.8|1913.6|1915.1|1913.9|1915.6|1914.4|1914.8|1913.6|33
1657544100000|2022-07-11 12:55:00|1915.6|1914.4|1914.6|1913.4|1915.6|1914.4|1914.1|1912.9|229
1657544400000|2022-07-11 13:00:00|1914.8|1913.6|1916.1|1914.9|1916.1|1914.9|1914.6|1913.4|58
1657544700000|2022-07-11 13:05:00|1915.6|1914.4|1916.1|1914.9|1916.1|1914.9|1915.6|1914.4|51
1657545000000|2022-07-11 13:10:00|1916.3|1915.1|1915.6|1914.4|1916.6|1915.4|1915.6|1914.4|49
1657545300000|2022-07-11 13:15:00|1916.1|1914.9|1917.1|1915.9|1917.1|1915.9|1915.6|1914.4|112
1657545600000|2022-07-11 13:20:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|39
1657545900000|2022-07-11 13:25:00|1916.6|1915.4|1915.1|1913.9|1916.6|1915.4|1915.1|1913.9|66
1657546200000|2022-07-11 13:30:00|1915.6|1914.4|1916.1|1914.9|1918.6|1917.4|1915.6|1914.4|295
1657546500000|2022-07-11 13:35:00|1915.8|1914.6|1914.1|1912.9|1916.1|1914.9|1913.1|1911.9|620
1657546800000|2022-07-11 13:40:00|1913.8|1912.6|1913.6|1912.4|1914.6|1913.4|1912.1|1910.9|341
1657547100000|2022-07-11 13:45:00|1913.3|1912.1|1911.1|1909.9|1913.6|1912.4|1910.3|1909.1|277
1657547400000|2022-07-11 13:50:00|1911.6|1910.4|1910.8|1909.6|1912.1|1910.9|1909.1|1907.9|269
1657547700000|2022-07-11 13:55:00|1910.6|1909.4|1912.1|1910.9|1913.6|1912.4|1910.6|1909.4|220
1657548000000|2022-07-11 14:00:00|1911.8|1910.6|1910.6|1909.4|1912.1|1910.9|1910.6|1909.4|116
1657548300000|2022-07-11 14:05:00|1910.8|1909.6|1912.6|1911.4|1913.1|1911.9|1910.1|1908.9|95
1657548600000|2022-07-11 14:10:00|1913.1|1911.9|1912.1|1910.9|1914.1|1912.9|1912.1|1910.9|205
1657548900000|2022-07-11 14:15:00|1912.6|1911.4|1911.1|1909.9|1913.6|1912.4|1911.1|1909.9|103
1657549200000|2022-07-11 14:20:00|1911.6|1910.4|1910.6|1909.4|1911.6|1910.4|1909.6|1908.4|141
1657549500000|2022-07-11 14:25:00|1911.1|1909.9|1911.6|1910.4|1912.1|1910.9|1910.6|1909.4|157
1657549800000|2022-07-11 14:30:00|1911.1|1909.9|1912.6|1911.4|1913.6|1912.4|1911.1|1909.9|102
1657550100000|2022-07-11 14:35:00|1912.3|1911.1|1914.1|1912.9|1914.1|1912.9|1912.1|1910.9|50
1657550400000|2022-07-11 14:40:00|1914.6|1913.4|1913.1|1911.9|1915.6|1914.4|1913.1|1911.9|146
1657550700000|2022-07-11 14:45:00|1913.3|1912.1|1912.6|1911.4|1913.6|1912.4|1911.6|1910.4|150
1657551000000|2022-07-11 14:50:00|1912.1|1910.9|1911.6|1910.4|1913.1|1911.9|1911.1|1909.9|143
1657551300000|2022-07-11 14:55:00|1911.3|1910.1|1909.1|1907.9|1911.3|1910.1|1909.1|1907.9|140
1657551600000|2022-07-11 15:00:00|1908.6|1907.4|1909.1|1907.9|1909.6|1908.4|1908.1|1906.9|382
1657551900000|2022-07-11 15:05:00|1909.3|1908.1|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|554
1657552200000|2022-07-11 15:10:00|1908.8|1907.6|1908.1|1906.9|1909.6|1908.4|1908.1|1906.9|355
1657552500000|2022-07-11 15:15:00|1908.3|1907.1|1907.1|1905.9|1908.6|1907.4|1907.1|1905.9|735
1657552800000|2022-07-11 15:20:00|1906.8|1905.6|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|239
1657553100000|2022-07-11 15:25:00|1906.3|1905.1|1906.6|1905.4|1906.8|1905.6|1906.1|1904.9|326
1657553400000|2022-07-11 15:30:00|1907.1|1905.9|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|333
1657553700000|2022-07-11 15:35:00|1906.3|1905.1|1906.1|1904.9|1907.1|1905.9|1905.1|1903.9|461
1657554000000|2022-07-11 15:40:00|1906.6|1905.4|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|104
1657554300000|2022-07-11 15:45:00|1906.6|1905.4|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|97
1657554600000|2022-07-11 15:50:00|1905.3|1904.1|1906.6|1905.4|1906.8|1905.6|1905.1|1903.9|129
1657554900000|2022-07-11 15:55:00|1906.3|1905.1|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|194
1657555200000|2022-07-11 16:00:00|1905.8|1904.6|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|204
1657555500000|2022-07-11 16:05:00|1905.8|1904.6|1905.6|1904.4|1906.6|1905.4|1905.3|1904.1|208
1657555800000|2022-07-11 16:10:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|294
1657556100000|2022-07-11 16:15:00|1905.6|1904.4|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|116
1657556400000|2022-07-11 16:20:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|62
1657556700000|2022-07-11 16:25:00|1905.1|1903.9|1905.1|1903.9|1905.6|1904.4|1905.1|1903.9|191
1657557000000|2022-07-11 16:30:00|1904.6|1903.4|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|527
1657557300000|2022-07-11 16:35:00|1904.6|1903.4|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|386
1657557600000|2022-07-11 16:40:00|1904.8|1903.6|1903.6|1902.4|1904.8|1903.6|1903.1|1901.9|383
1657557900000|2022-07-11 16:45:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|99
1657558200000|2022-07-11 16:50:00|1903.6|1902.4|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|195
1657558500000|2022-07-11 16:55:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|251
1657558800000|2022-07-11 17:00:00|1904.1|1902.9|1905.3|1904.1|1906.6|1905.4|1903.8|1902.6|133
1657559100000|2022-07-11 17:05:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1903.8|1902.6|329
1657559400000|2022-07-11 17:10:00|1905.1|1903.9|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|194
1657559700000|2022-07-11 17:15:00|1905.1|1903.9|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|89
1657560000000|2022-07-11 17:20:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|267
1657560300000|2022-07-11 17:25:00|1905.3|1904.1|1904.6|1903.4|1906.1|1904.9|1904.6|1903.4|549
1657560600000|2022-07-11 17:30:00|1905.1|1903.9|1905.6|1904.4|1906.3|1905.1|1904.6|1903.4|304
1657560900000|2022-07-11 17:35:00|1905.3|1904.1|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|214
1657561200000|2022-07-11 17:40:00|1905.1|1903.9|1904.1|1902.9|1905.6|1904.4|1904.1|1902.9|414
1657561500000|2022-07-11 17:45:00|1904.6|1903.4|1903.1|1901.9|1904.6|1903.4|1903.1|1901.9|499
1657561800000|2022-07-11 17:50:00|1902.6|1901.4|1903.1|1901.9|1903.1|1901.9|1901.8|1900.6|563
1657562100000|2022-07-11 17:55:00|1903.6|1902.4|1903.1|1901.9|1903.6|1902.4|1903.1|1901.9|83
1657562400000|2022-07-11 18:00:00|1902.6|1901.4|1901.6|1900.4|1902.8|1901.6|1901.6|1900.4|221
1657562700000|2022-07-11 18:05:00|1902.1|1900.9|1900.6|1899.4|1902.1|1900.9|1900.6|1899.4|311
1657563000000|2022-07-11 18:10:00|1900.1|1898.9|1899.1|1897.9|1900.6|1899.4|1899.1|1897.9|441
1657563300000|2022-07-11 18:15:00|1898.8|1897.6|1900.6|1899.4|1901.1|1899.9|1898.8|1897.6|168
1657563600000|2022-07-11 18:20:00|1900.1|1898.9|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|67
1657563900000|2022-07-11 18:25:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1900.1|1898.9|41
1657564200000|2022-07-11 18:30:00|1899.6|1898.4|1899.6|1898.4|1900.3|1899.1|1899.6|1898.4|78
1657564500000|2022-07-11 18:35:00|1900.1|1898.9|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|58
1657564800000|2022-07-11 18:40:00|1901.1|1899.9|1902.1|1900.9|1902.1|1900.9|1901.1|1899.9|60
1657565100000|2022-07-11 18:45:00|1901.8|1900.6|1901.1|1899.9|1902.3|1901.1|1900.6|1899.4|107
1657565400000|2022-07-11 18:50:00|1900.6|1899.4|1901.1|1899.9|1901.6|1900.4|1899.6|1898.4|130
1657565700000|2022-07-11 18:55:00|1900.8|1899.6|1900.6|1899.4|1901.6|1900.4|1900.6|1899.4|49
1657566000000|2022-07-11 19:00:00|1900.1|1898.9|1899.1|1897.9|1900.1|1898.9|1899.1|1897.9|87
1657566300000|2022-07-11 19:05:00|1899.6|1898.4|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|40
1657566600000|2022-07-11 19:10:00|1899.3|1898.1|1900.6|1899.4|1900.6|1899.4|1899.3|1898.1|103
1657566900000|2022-07-11 19:15:00|1900.3|1899.1|1900.1|1898.9|1900.8|1899.6|1899.6|1898.4|77
1657567200000|2022-07-11 19:20:00|1899.8|1898.6|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|40
1657567500000|2022-07-11 19:25:00|1900.1|1898.9|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|36
1657567800000|2022-07-11 19:30:00|1901.6|1900.4|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|48
1657568100000|2022-07-11 19:35:00|1902.1|1900.9|1901.1|1899.9|1902.1|1900.9|1901.1|1899.9|25
1657568400000|2022-07-11 19:40:00|1901.3|1900.1|1900.1|1898.9|1901.6|1900.4|1899.8|1898.6|45
1657568700000|2022-07-11 19:45:00|1900.3|1899.1|1900.1|1898.9|1901.1|1899.9|1899.6|1898.4|150
1657569000000|2022-07-11 19:50:00|1899.6|1898.4|1898.6|1897.4|1900.1|1898.9|1898.6|1897.4|414
1657569300000|2022-07-11 19:55:00|1899.1|1897.9|1900.6|1899.4|1900.6|1899.4|1898.6|1897.4|267
1657569600000|2022-07-11 20:00:00|1900.1|1898.9|1901.1|1899.9|1901.3|1900.1|1900.1|1898.9|36
1657569900000|2022-07-11 20:05:00|1901.3|1900.1|1901.6|1900.4|1901.6|1900.4|1901.3|1900.1|0
1657570200000|2022-07-11 20:10:00|1901.1|1899.9|1901.6|1900.4|1901.8|1900.6|1901.1|1899.9|13
1657570800000|2022-07-11 20:20:00|1901.8|1900.6|1902.1|1900.9|1902.1|1900.9|1901.8|1900.6|25
1657571100000|2022-07-11 20:25:00|1901.6|1900.4|1901.6|1900.4|1901.6|1900.4|1901.6|1900.4|7
1657571400000|2022-07-11 20:30:00|1901.8|1900.6|1902.1|1900.9|1902.1|1900.9|1901.8|1900.6|1
1657571700000|2022-07-11 20:35:00|1901.6|1900.4|1901.8|1900.6|1902.1|1900.9|1901.6|1900.4|9
1657572000000|2022-07-11 20:40:00|1901.6|1900.4|1900.6|1899.4|1901.6|1900.4|1900.6|1899.4|6
1657572300000|2022-07-11 20:45:00|1900.8|1899.6|1900.1|1898.9|1900.8|1899.6|1899.8|1898.6|85
1657572600000|2022-07-11 20:50:00|1899.8|1898.6|1901.5|1899.5|1901.5|1899.5|1899.3|1898.1|27
1657572900000|2022-07-11 20:55:00|1901.3|1899.3|1901|1899|1901.5|1899.5|1900.9|1898.9|0
1657573200000|2022-07-11 21:00:00|1900.9|1898.9|1900.9|1898.9|1901.1|1899.1|1900.9|1898.9|2
1657573500000|2022-07-11 21:05:00|1901|1899|1900.8|1898.8|1901|1899|1900.8|1898.8|0
1657573800000|2022-07-11 21:10:00|1900.9|1898.9|1900.9|1898.9|1900.9|1898.9|1900.8|1898.8|0
1657574100000|2022-07-11 21:15:00|1901|1899|1901|1899|1901|1899|1900.9|1898.9|0
1657575000000|2022-07-11 21:30:00|1901.1|1899.1|1901.1|1899.1|1901.2|1899.2|1901|1899|0
1657575300000|2022-07-11 21:35:00|1901|1899|1901|1899|1901|1899|1901|1899|0
1657575900000|2022-07-11 21:45:00|1901.1|1899.1|1901|1899|1901.2|1899.2|1901|1899|0
1657576200000|2022-07-11 21:50:00|1901.1|1899.1|1901|1899|1901.1|1899.1|1901|1899|0
1657576500000|2022-07-11 21:55:00|1901.1|1899.1|1901.1|1899.1|1901.1|1899.1|1901.1|1899.1|0
1657576800000|2022-07-11 22:00:00|1900.9|1898.9|1899.4|1897.4|1901.5|1899.5|1899.1|1897.1|0
1657577100000|2022-07-11 22:05:00|1899.6|1897.6|1900.2|1898.2|1900.2|1898.2|1899.5|1897.5|0
1657577400000|2022-07-11 22:10:00|1900.3|1898.3|1900.2|1898.2|1900.4|1898.4|1899.9|1897.9|0
1657577700000|2022-07-11 22:15:00|1899.9|1897.9|1900.1|1898.1|1900.3|1898.3|1899.9|1897.9|0
1657578300000|2022-07-11 22:25:00|1900.4|1898.4|1900.3|1898.3|1900.7|1898.7|1900.2|1898.2|0
1657578900000|2022-07-11 22:35:00|1900.2|1898.2|1899.8|1897.8|1900.2|1898.2|1899.8|1897.8|0
1657579200000|2022-07-11 22:40:00|1899.9|1897.9|1899.5|1897.5|1899.9|1897.9|1899.5|1897.5|0
1657579500000|2022-07-11 22:45:00|1899.2|1897.2|1898.5|1896.5|1899.3|1897.3|1898.5|1896.5|0
1657579800000|2022-07-11 22:50:00|1898.1|1896.1|1897.9|1895.9|1898.1|1896.1|1897.7|1895.7|0
1657580100000|2022-07-11 22:55:00|1897.7|1895.7|1897.8|1895.8|1897.9|1895.9|1897.4|1895.4|0
1657580400000|2022-07-11 23:00:00|1897.6|1895.6|1897.7|1895.7|1897.7|1895.7|1897|1895|0
1657580700000|2022-07-11 23:05:00|1897.9|1895.9|1899.2|1897.2|1899.2|1897.2|1897.9|1895.9|0
1657581000000|2022-07-11 23:10:00|1899.1|1897.1|1898.7|1896.7|1899.2|1897.2|1898.2|1896.2|0
1657581300000|2022-07-11 23:15:00|1898.9|1896.9|1898.2|1896.2|1899|1897|1898.2|1896.2|0
1657581600000|2022-07-11 23:20:00|1898.4|1896.4|1898.6|1896.6|1898.8|1896.8|1898.3|1896.3|0
1657581900000|2022-07-11 23:25:00|1898.8|1896.8|1901|1899|1901.2|1899.2|1898.8|1896.8|0
1657582200000|2022-07-11 23:30:00|1900|1898|1901.3|1899.3|1901.8|1899.8|1900|1898|0
1657582500000|2022-07-11 23:35:00|1901.4|1899.4|1902.4|1900.4|1903|1901|1901.3|1899.3|0
1657582800000|2022-07-11 23:40:00|1902.3|1900.3|1902.4|1900.4|1902.8|1900.8|1901|1899|0
1657583100000|2022-07-11 23:45:00|1902.7|1900.7|1906.6|1905.4|1906.6|1905.4|1902.7|1900.7|987
1657583400000|2022-07-11 23:50:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|248
1657583700000|2022-07-11 23:55:00|1905.1|1903.9|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|378
1657584000000|2022-07-12 00:00:00|1905.9|1905.1|1900.4|1899.6|1907.9|1907.1|1895.9|1895.1|3293
1657584300000|2022-07-12 00:05:00|1899.9|1899.1|1897.4|1896.6|1899.9|1899.1|1896.4|1895.6|1422
1657584600000|2022-07-12 00:10:00|1896.9|1896.1|1896.4|1895.6|1897.9|1897.1|1894.9|1894.1|1082
1657584900000|2022-07-12 00:15:00|1896.9|1896.1|1896.9|1896.1|1898.9|1898.1|1894.9|1894.1|977
1657585200000|2022-07-12 00:20:00|1896.4|1895.6|1896.4|1895.6|1897.4|1896.6|1895.4|1894.6|589
1657585500000|2022-07-12 00:25:00|1895.9|1895.1|1894.4|1893.6|1896.4|1895.6|1893.9|1893.1|684
1657585800000|2022-07-12 00:30:00|1893.9|1893.1|1890.4|1889.6|1894.4|1893.6|1890.4|1889.6|891
1657586100000|2022-07-12 00:35:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1887.9|1887.1|1285
1657586400000|2022-07-12 00:40:00|1890.9|1890.1|1887.9|1887.1|1890.9|1890.1|1887.4|1886.6|888
1657586700000|2022-07-12 00:45:00|1888.4|1887.6|1884.9|1884.1|1888.9|1888.1|1884.4|1883.6|1271
1657587000000|2022-07-12 00:50:00|1884.4|1883.6|1881.4|1880.6|1884.9|1884.1|1881.4|1880.6|1714
1657587300000|2022-07-12 00:55:00|1881.9|1881.1|1883.4|1882.6|1883.9|1883.1|1880.9|1880.1|1297
1657587600000|2022-07-12 01:00:00|1882.9|1882.1|1882.9|1882.1|1884.4|1883.6|1882.4|1881.6|860
1657587900000|2022-07-12 01:05:00|1882.4|1881.6|1884.9|1884.1|1885.4|1884.6|1882.4|1881.6|713
1657588200000|2022-07-12 01:10:00|1884.4|1883.6|1884.4|1883.6|1884.4|1883.6|1882.4|1881.6|700
1657588500000|2022-07-12 01:15:00|1884.9|1884.1|1886.9|1886.1|1886.9|1886.1|1883.9|1883.1|640
1657588800000|2022-07-12 01:20:00|1887.4|1886.6|1883.9|1883.1|1887.4|1886.6|1883.9|1883.1|484
1657589100000|2022-07-12 01:25:00|1884.1|1883.3|1887.4|1886.6|1888.4|1887.6|1884.1|1883.3|463
1657589400000|2022-07-12 01:30:00|1886.9|1886.1|1886.9|1886.1|1888.4|1887.6|1886.9|1886.1|669
1657589700000|2022-07-12 01:35:00|1886.4|1885.6|1885.4|1884.6|1886.4|1885.6|1884.4|1883.6|650
1657590000000|2022-07-12 01:40:00|1885.9|1885.1|1885.9|1885.1|1887.9|1887.1|1885.9|1885.1|409
1657590300000|2022-07-12 01:45:00|1885.4|1884.6|1884.4|1883.6|1885.9|1885.1|1883.4|1882.6|479
1657590600000|2022-07-12 01:50:00|1884.9|1884.1|1883.9|1883.1|1885.4|1884.6|1883.9|1883.1|575
1657590900000|2022-07-12 01:55:00|1883.4|1882.6|1884.4|1883.6|1884.4|1883.6|1883.4|1882.6|486
1657591200000|2022-07-12 02:00:00|1884.9|1884.1|1884.4|1883.6|1885.9|1885.1|1883.4|1882.6|382
1657591500000|2022-07-12 02:05:00|1884.9|1884.1|1885.9|1885.1|1886.9|1886.1|1884.9|1884.1|489
1657591800000|2022-07-12 02:10:00|1885.4|1884.6|1884.9|1884.1|1886.4|1885.6|1884.9|1884.1|268
1657592100000|2022-07-12 02:15:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.9|1883.1|359
1657592400000|2022-07-12 02:20:00|1884.4|1883.6|1885.4|1884.6|1885.4|1884.6|1884.4|1883.6|333
1657592700000|2022-07-12 02:25:00|1885.9|1885.1|1885.9|1885.1|1886.9|1886.1|1885.4|1884.6|287
1657593000000|2022-07-12 02:30:00|1885.4|1884.6|1884.9|1884.1|1885.4|1884.6|1882.9|1882.1|269
1657593300000|2022-07-12 02:35:00|1885.4|1884.6|1883.9|1883.1|1885.4|1884.6|1883.4|1882.6|136
1657593600000|2022-07-12 02:40:00|1883.6|1882.8|1882.9|1882.1|1883.9|1883.1|1882.9|1882.1|194
1657593900000|2022-07-12 02:45:00|1883.4|1882.6|1883.4|1882.6|1884.4|1883.6|1882.9|1882.1|111
1657594200000|2022-07-12 02:50:00|1883.9|1883.1|1883.9|1883.1|1884.4|1883.6|1883.9|1883.1|163
1657594500000|2022-07-12 02:55:00|1883.4|1882.6|1883.9|1883.1|1884.4|1883.6|1883.4|1882.6|146
1657594800000|2022-07-12 03:00:00|1883.4|1882.6|1882.9|1882.1|1884.4|1883.6|1882.4|1881.6|278
1657595100000|2022-07-12 03:05:00|1882.4|1881.6|1882.9|1882.1|1882.9|1882.1|1881.4|1880.6|390
1657595400000|2022-07-12 03:10:00|1882.4|1881.6|1882.4|1881.6|1882.9|1882.1|1881.9|1881.1|217
1657595700000|2022-07-12 03:15:00|1882.1|1881.3|1881.9|1881.1|1882.4|1881.6|1881.9|1881.1|151
1657596000000|2022-07-12 03:20:00|1881.4|1880.6|1882.4|1881.6|1882.9|1882.1|1881.4|1880.6|339
1657596300000|2022-07-12 03:25:00|1882.6|1881.8|1882.9|1882.1|1882.9|1882.1|1881.9|1881.1|162
1657596600000|2022-07-12 03:30:00|1882.4|1881.6|1882.9|1882.1|1883.4|1882.6|1881.9|1881.1|718
1657596900000|2022-07-12 03:35:00|1882.4|1881.6|1880.9|1880.1|1882.4|1881.6|1880.4|1879.6|913
1657597200000|2022-07-12 03:40:00|1881.4|1880.6|1883.4|1882.6|1883.4|1882.6|1880.9|1880.1|412
1657597500000|2022-07-12 03:45:00|1883.9|1883.1|1881.9|1881.1|1883.9|1883.1|1881.9|1881.1|354
1657597800000|2022-07-12 03:50:00|1882.4|1881.6|1880.9|1880.1|1882.4|1881.6|1880.9|1880.1|395
1657598100000|2022-07-12 03:55:00|1881.4|1880.6|1881.4|1880.6|1881.4|1880.6|1880.9|1880.1|304
1657598400000|2022-07-12 04:00:00|1880.9|1880.1|1879.9|1879.1|1880.9|1880.1|1879.9|1879.1|418
1657598700000|2022-07-12 04:05:00|1880.4|1879.6|1881.9|1881.1|1881.9|1881.1|1880.4|1879.6|518
1657599000000|2022-07-12 04:10:00|1881.4|1880.6|1881.9|1881.1|1882.4|1881.6|1881.4|1880.6|532
1657599300000|2022-07-12 04:15:00|1881.4|1880.6|1881.4|1880.6|1881.9|1881.1|1881.4|1880.6|362
1657599600000|2022-07-12 04:20:00|1880.9|1880.1|1880.9|1880.1|1880.9|1880.1|1879.9|1879.1|728
1657599900000|2022-07-12 04:25:00|1880.4|1879.6|1880.9|1880.1|1880.9|1880.1|1880.4|1879.6|277
1657600200000|2022-07-12 04:30:00|1880.4|1879.6|1879.4|1878.6|1880.4|1879.6|1879.4|1878.6|424
1657600500000|2022-07-12 04:35:00|1878.9|1878.1|1878.9|1878.1|1878.9|1878.1|1878.9|1878.1|259
1657600800000|2022-07-12 04:40:00|1879.4|1878.6|1878.9|1878.1|1879.4|1878.6|1878.9|1878.1|696
1657601100000|2022-07-12 04:45:00|1879.4|1878.6|1880.4|1879.6|1880.4|1879.6|1879.4|1878.6|479
1657601400000|2022-07-12 04:50:00|1879.9|1879.1|1879.9|1879.1|1880.4|1879.6|1879.4|1878.6|494
1657601700000|2022-07-12 04:55:00|1879.4|1878.6|1880.4|1879.6|1880.4|1879.6|1879.4|1878.6|435
1657602000000|2022-07-12 05:00:00|1879.9|1879.1|1879.9|1879.1|1880.4|1879.6|1878.9|1878.1|726
1657602300000|2022-07-12 05:05:00|1879.4|1878.6|1882.4|1881.6|1882.4|1881.6|1879.4|1878.6|587
1657602600000|2022-07-12 05:10:00|1881.9|1881.1|1881.4|1880.6|1882.4|1881.6|1881.4|1880.6|468
1657602900000|2022-07-12 05:15:00|1880.9|1880.1|1882.4|1881.6|1882.9|1882.1|1880.9|1880.1|691
1657603200000|2022-07-12 05:20:00|1882.9|1882.1|1882.9|1882.1|1883.4|1882.6|1882.4|1881.6|520
1657603500000|2022-07-12 05:25:00|1882.4|1881.6|1882.9|1882.1|1883.4|1882.6|1882.4|1881.6|451
1657603800000|2022-07-12 05:30:00|1882.4|1881.6|1882.9|1882.1|1882.9|1882.1|1881.9|1881.1|694
1657604100000|2022-07-12 05:35:00|1883.4|1882.6|1883.4|1882.6|1883.9|1883.1|1882.4|1881.6|499
1657604400000|2022-07-12 05:40:00|1882.9|1882.1|1884.4|1883.6|1884.9|1884.1|1882.9|1882.1|473
1657604700000|2022-07-12 05:45:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|739
1657605000000|2022-07-12 05:50:00|1883.9|1883.1|1884.4|1883.6|1884.4|1883.6|1883.9|1883.1|745
1657605300000|2022-07-12 05:55:00|1883.9|1883.1|1881.4|1880.6|1883.9|1883.1|1881.4|1880.6|3393
1657605600000|2022-07-12 06:00:00|1882.4|1881.6|1879.9|1879.1|1882.4|1881.6|1879.4|1878.6|4034
1657605900000|2022-07-12 06:05:00|1879.4|1878.6|1881|1879|1881|1880.1|1878.9|1878.1|1644
1657606200000|2022-07-12 06:10:00|1881.1|1879.1|1881.8|1879.8|1881.9|1879.9|1880.6|1878.6|0
1657606500000|2022-07-12 06:15:00|1881.6|1879.6|1882.6|1880.6|1882.6|1880.6|1880.6|1878.6|360
1657606800000|2022-07-12 06:20:00|1882.4|1880.4|1882.3|1880.3|1883.4|1881.4|1881.9|1879.9|0
1657607100000|2022-07-12 06:25:00|1882.4|1880.4|1882.6|1880.6|1883.4|1881.4|1882.3|1880.3|0
1657607400000|2022-07-12 06:30:00|1882.7|1880.7|1883.3|1881.3|1883.4|1881.4|1882.3|1880.3|0
1657607700000|2022-07-12 06:35:00|1883.2|1881.2|1882.9|1880.9|1883.2|1881.2|1882.5|1880.5|0
1657608000000|2022-07-12 06:40:00|1882.8|1880.8|1882.8|1880.8|1883.1|1881.1|1882.4|1880.4|0
1657608300000|2022-07-12 06:45:00|1882.9|1880.9|1882|1880|1882.9|1880.9|1881.9|1879.9|0
1657608600000|2022-07-12 06:50:00|1881.9|1879.9|1882.5|1880.5|1882.9|1880.9|1881|1879|0
1657608900000|2022-07-12 06:55:00|1882.4|1880.4|1883.6|1881.6|1883.6|1881.6|1881.9|1879.9|0
1657609200000|2022-07-12 07:00:00|1883.4|1881.4|1883.5|1881.5|1884.3|1882.3|1882.3|1880.3|0
1657609500000|2022-07-12 07:05:00|1883.3|1881.3|1883.1|1881.1|1884.9|1882.9|1882.6|1880.6|0
1657609800000|2022-07-12 07:10:00|1883|1881|1881.9|1879.9|1883|1881|1880.4|1878.4|0
1657610100000|2022-07-12 07:15:00|1882|1880|1881.5|1879.5|1883.2|1881.2|1881.2|1879.2|0
1657610400000|2022-07-12 07:20:00|1881.4|1879.4|1881.6|1879.6|1882.1|1880.1|1880|1878|0
1657610700000|2022-07-12 07:25:00|1881.3|1879.3|1881.6|1879.6|1882.6|1880.6|1880.6|1878.6|0
1657611000000|2022-07-12 07:30:00|1881.5|1879.5|1878.6|1877.4|1881.6|1880.4|1878.6|1877.4|516
1657611300000|2022-07-12 07:35:00|1878.3|1877.1|1878.6|1877.4|1879.1|1877.9|1877.1|1875.9|100
1657611600000|2022-07-12 07:40:00|1878.8|1877.6|1880.1|1878.9|1880.6|1879.4|1878.1|1876.9|48
1657611900000|2022-07-12 07:45:00|1880.3|1879.1|1880.6|1879.4|1882.1|1880.9|1880.1|1878.9|122
1657612200000|2022-07-12 07:50:00|1880.8|1879.6|1881.8|1880.6|1882.1|1880.9|1880.6|1879.4|103
1657612500000|2022-07-12 07:55:00|1881.6|1880.4|1882.1|1880.9|1882.6|1881.4|1880.8|1879.6|90
1657612800000|2022-07-12 08:00:00|1881.8|1880.6|1882.3|1881.1|1882.6|1881.4|1880.6|1879.4|146
1657613100000|2022-07-12 08:05:00|1882.6|1881.4|1882.1|1880.9|1883.1|1881.9|1881.6|1880.4|100
1657613400000|2022-07-12 08:10:00|1881.8|1880.6|1881.6|1880.4|1883.3|1882.1|1881.6|1880.4|67
1657613700000|2022-07-12 08:15:00|1881.1|1879.9|1881.8|1880.6|1882.1|1880.9|1881.1|1879.9|104
1657614000000|2022-07-12 08:20:00|1882.1|1880.9|1883.6|1882.4|1883.6|1882.4|1881.6|1880.4|19
1657614300000|2022-07-12 08:25:00|1883.3|1882.1|1882.8|1881.6|1883.6|1882.4|1882.6|1881.4|38
1657614600000|2022-07-12 08:30:00|1882.6|1881.4|1884.1|1882.9|1884.1|1882.9|1882.6|1881.4|105
1657614900000|2022-07-12 08:35:00|1884.3|1883.1|1884.6|1883.4|1885.6|1884.4|1884.1|1882.9|95
1657615200000|2022-07-12 08:40:00|1885.1|1883.9|1885.1|1883.9|1885.6|1884.4|1884.6|1883.4|33
1657615500000|2022-07-12 08:45:00|1884.8|1883.6|1885.1|1883.9|1885.1|1883.9|1884.6|1883.4|48
1657615800000|2022-07-12 08:50:00|1884.6|1883.4|1883.1|1881.9|1884.8|1883.6|1883.1|1881.9|312
1657616100000|2022-07-12 08:55:00|1883.3|1882.1|1884.3|1883.1|1884.6|1883.4|1883.1|1881.9|78
1657616400000|2022-07-12 09:00:00|1884.6|1883.4|1884.1|1882.9|1885.6|1884.4|1883.1|1881.9|212
1657616700000|2022-07-12 09:05:00|1884.3|1883.1|1885.6|1884.4|1886.1|1884.9|1884.1|1882.9|134
1657617000000|2022-07-12 09:10:00|1885.1|1883.9|1885.1|1883.9|1885.6|1884.4|1884.6|1883.4|64
1657617300000|2022-07-12 09:15:00|1885.6|1884.4|1884.6|1883.4|1885.6|1884.4|1884.6|1883.4|99
1657617600000|2022-07-12 09:20:00|1885.1|1883.9|1884.1|1882.9|1885.1|1883.9|1883.6|1882.4|59
1657617900000|2022-07-12 09:25:00|1883.8|1882.6|1883.1|1881.9|1884.1|1882.9|1883.1|1881.9|26
1657618200000|2022-07-12 09:30:00|1883.3|1882.1|1883.1|1881.9|1884.1|1882.9|1883.1|1881.9|23
1657618500000|2022-07-12 09:35:00|1883.6|1882.4|1882.6|1881.4|1883.6|1882.4|1882.6|1881.4|23
1657618800000|2022-07-12 09:40:00|1883.1|1881.9|1883.1|1881.9|1883.6|1882.4|1883.1|1881.9|17
1657619100000|2022-07-12 09:45:00|1882.6|1881.4|1881.1|1879.9|1882.6|1881.4|1881.1|1879.9|97
1657619400000|2022-07-12 09:50:00|1881.6|1880.4|1880.1|1878.9|1881.6|1880.4|1879.6|1878.4|85
1657619700000|2022-07-12 09:55:00|1880.3|1879.1|1881.1|1879.9|1881.1|1879.9|1880.3|1879.1|28
1657620000000|2022-07-12 10:00:00|1880.8|1879.6|1881.6|1880.4|1881.6|1880.4|1880.6|1879.4|36
1657620300000|2022-07-12 10:05:00|1881.3|1880.1|1881.1|1879.9|1881.3|1880.1|1880.6|1879.4|46
1657620600000|2022-07-12 10:10:00|1881.3|1880.1|1882.1|1880.9|1883.1|1881.9|1881.3|1880.1|128
1657620900000|2022-07-12 10:15:00|1882.3|1881.1|1882.6|1881.4|1882.8|1881.6|1882.1|1880.9|26
1657621200000|2022-07-12 10:20:00|1883.1|1881.9|1882.6|1881.4|1883.1|1881.9|1882.1|1880.9|7
1657621500000|2022-07-12 10:25:00|1882.8|1881.6|1882.3|1881.1|1883.6|1882.4|1882.1|1880.9|12
1657621800000|2022-07-12 10:30:00|1882.1|1880.9|1881.6|1880.4|1882.6|1881.4|1881.6|1880.4|2
1657622100000|2022-07-12 10:35:00|1881.8|1880.6|1881.8|1880.6|1882.1|1880.9|1881.6|1880.4|27
1657622400000|2022-07-12 10:40:00|1882.1|1880.9|1882.1|1880.9|1882.3|1881.1|1881.6|1880.4|1
1657622700000|2022-07-12 10:45:00|1881.8|1880.6|1881.6|1880.4|1882.1|1880.9|1880.6|1879.4|30
1657623000000|2022-07-12 10:50:00|1881.3|1880.1|1879.6|1878.4|1882.1|1880.9|1879.6|1878.4|53
1657623300000|2022-07-12 10:55:00|1879.1|1877.9|1879.1|1877.9|1880.1|1878.9|1878.6|1877.4|196
1657623600000|2022-07-12 11:00:00|1878.8|1877.6|1879.1|1877.9|1879.6|1878.4|1878.6|1877.4|72
1657623900000|2022-07-12 11:05:00|1878.6|1877.4|1880.1|1878.9|1880.1|1878.9|1878.6|1877.4|75
1657624200000|2022-07-12 11:10:00|1880.6|1879.4|1881.1|1879.9|1882.1|1880.9|1880.1|1878.9|146
1657624500000|2022-07-12 11:15:00|1880.8|1879.6|1881.3|1880.1|1881.6|1880.4|1880.6|1879.4|74
1657624800000|2022-07-12 11:20:00|1881.1|1879.9|1883.6|1882.4|1883.6|1882.4|1881.1|1879.9|151
1657625100000|2022-07-12 11:25:00|1884.1|1882.9|1883.1|1881.9|1884.6|1883.4|1882.6|1881.4|75
1657625400000|2022-07-12 11:30:00|1883.3|1882.1|1884.1|1882.9|1884.6|1883.4|1883.1|1881.9|39
1657625700000|2022-07-12 11:35:00|1883.8|1882.6|1884.6|1883.4|1884.6|1883.4|1883.6|1882.4|40
1657626000000|2022-07-12 11:40:00|1884.8|1883.6|1884.1|1882.9|1885.1|1883.9|1883.6|1882.4|61
1657626300000|2022-07-12 11:45:00|1883.6|1882.4|1883.6|1882.4|1884.1|1882.9|1883.1|1881.9|42
1657626600000|2022-07-12 11:50:00|1883.1|1881.9|1883.1|1881.9|1884.1|1882.9|1883.1|1881.9|14
1657626900000|2022-07-12 11:55:00|1882.6|1881.4|1882.6|1881.4|1883.1|1881.9|1882.6|1881.4|34
1657627200000|2022-07-12 12:00:00|1883.1|1881.9|1883.1|1881.9|1883.1|1881.9|1882.6|1881.4|26
1657627500000|2022-07-12 12:05:00|1882.8|1881.6|1882.1|1880.9|1882.8|1881.6|1882.1|1880.9|93
1657627800000|2022-07-12 12:10:00|1881.8|1880.6|1881.3|1880.1|1882.1|1880.9|1881.1|1879.9|50
1657628100000|2022-07-12 12:15:00|1881.6|1880.4|1880.6|1879.4|1881.6|1880.4|1880.6|1879.4|42
1657628400000|2022-07-12 12:20:00|1881.1|1879.9|1881.1|1879.9|1881.6|1880.4|1880.6|1879.4|15
1657628700000|2022-07-12 12:25:00|1881.6|1880.4|1882.6|1881.4|1882.6|1881.4|1881.1|1879.9|62
1657629000000|2022-07-12 12:30:00|1882.3|1881.1|1883.1|1881.9|1883.1|1881.9|1881.6|1880.4|24
1657629300000|2022-07-12 12:35:00|1882.8|1881.6|1884.1|1882.9|1884.1|1882.9|1882.8|1881.6|38
1657629600000|2022-07-12 12:40:00|1884.6|1883.4|1884.6|1883.4|1884.6|1883.4|1884.1|1882.9|22
1657629900000|2022-07-12 12:45:00|1884.1|1882.9|1883.6|1882.4|1884.1|1882.9|1883.1|1881.9|80
1657630200000|2022-07-12 12:50:00|1883.3|1882.1|1884.1|1882.9|1884.1|1882.9|1883.1|1881.9|31
1657630500000|2022-07-12 12:55:00|1884.6|1883.4|1883.6|1882.4|1884.6|1883.4|1883.6|1882.4|128
1657630800000|2022-07-12 13:00:00|1883.8|1882.6|1883.6|1882.4|1884.1|1882.9|1882.6|1881.4|112
1657631100000|2022-07-12 13:05:00|1883.8|1882.6|1884.6|1883.4|1885.1|1883.9|1883.6|1882.4|118
1657631400000|2022-07-12 13:10:00|1884.3|1883.1|1884.6|1883.4|1884.6|1883.4|1883.6|1882.4|93
1657631700000|2022-07-12 13:15:00|1884.8|1883.6|1884.1|1882.9|1885.1|1883.9|1883.6|1882.4|77
1657632000000|2022-07-12 13:20:00|1884.6|1883.4|1884.1|1882.9|1884.6|1883.4|1884.1|1882.9|57
1657632300000|2022-07-12 13:25:00|1884.6|1883.4|1884.6|1883.4|1885.1|1883.9|1884.1|1882.9|135
1657632600000|2022-07-12 13:30:00|1884.8|1883.6|1886.1|1884.9|1887.1|1885.9|1884.6|1883.4|489
1657632900000|2022-07-12 13:35:00|1886.3|1885.1|1889.6|1888.4|1890.6|1889.4|1886.1|1884.9|343
1657633200000|2022-07-12 13:40:00|1890.1|1888.9|1888.6|1887.4|1890.1|1888.9|1888.1|1886.9|315
1657633500000|2022-07-12 13:45:00|1888.3|1887.1|1888.6|1887.4|1889.6|1888.4|1887.1|1885.9|345
1657633800000|2022-07-12 13:50:00|1888.1|1886.9|1889.6|1888.4|1890.1|1888.9|1887.6|1886.4|305
1657634100000|2022-07-12 13:55:00|1889.1|1887.9|1886.6|1885.4|1889.6|1888.4|1886.1|1884.9|231
1657634400000|2022-07-12 14:00:00|1886.3|1885.1|1884.8|1883.6|1886.6|1885.4|1884.1|1882.9|325
1657634700000|2022-07-12 14:05:00|1885.1|1883.9|1886.1|1884.9|1886.6|1885.4|1884.8|1883.6|293
1657635000000|2022-07-12 14:10:00|1885.8|1884.6|1888.6|1887.4|1889.1|1887.9|1885.6|1884.4|269
1657635300000|2022-07-12 14:15:00|1888.3|1887.1|1890.1|1888.9|1890.1|1888.9|1887.6|1886.4|237
1657635600000|2022-07-12 14:20:00|1889.6|1888.4|1889.6|1888.4|1890.6|1889.4|1889.1|1887.9|282
1657635900000|2022-07-12 14:25:00|1889.3|1888.1|1890.1|1888.9|1890.6|1889.4|1889.1|1887.9|304
1657636200000|2022-07-12 14:30:00|1890.6|1889.4|1893.6|1892.4|1893.6|1892.4|1890.6|1889.4|325
1657636500000|2022-07-12 14:35:00|1893.3|1892.1|1893.1|1891.9|1893.8|1892.6|1892.6|1891.4|146
1657636800000|2022-07-12 14:40:00|1892.6|1891.4|1893.1|1891.9|1893.1|1891.9|1892.1|1890.9|187
1657637100000|2022-07-12 14:45:00|1893.6|1892.4|1892.6|1891.4|1894.1|1892.9|1892.1|1890.9|120
1657637400000|2022-07-12 14:50:00|1892.8|1891.6|1893.6|1892.4|1893.6|1892.4|1891.6|1890.4|102
1657637700000|2022-07-12 14:55:00|1893.3|1892.1|1893.6|1892.4|1894.1|1892.9|1893.1|1891.9|199
1657638000000|2022-07-12 15:00:00|1894.1|1892.9|1893.6|1892.4|1894.6|1893.4|1893.1|1891.9|101
1657638300000|2022-07-12 15:05:00|1893.3|1892.1|1894.6|1893.4|1895.1|1893.9|1892.6|1891.4|62
1657638600000|2022-07-12 15:10:00|1894.8|1893.6|1896.1|1894.9|1897.1|1895.9|1894.6|1893.4|176
1657638900000|2022-07-12 15:15:00|1895.6|1894.4|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|89
1657639200000|2022-07-12 15:20:00|1895.6|1894.4|1896.6|1895.4|1897.1|1895.9|1895.1|1893.9|148
1657639500000|2022-07-12 15:25:00|1896.3|1895.1|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|133
1657639800000|2022-07-12 15:30:00|1897.3|1896.1|1897.1|1895.9|1897.6|1896.4|1896.6|1895.4|117
1657640100000|2022-07-12 15:35:00|1897.6|1896.4|1897.6|1896.4|1898.1|1896.9|1896.1|1894.9|271
1657640400000|2022-07-12 15:40:00|1897.1|1895.9|1896.6|1895.4|1897.6|1896.4|1895.6|1894.4|138
1657640700000|2022-07-12 15:45:00|1896.8|1895.6|1897.6|1896.4|1898.1|1896.9|1896.6|1895.4|167
1657641000000|2022-07-12 15:50:00|1897.8|1896.6|1896.6|1895.4|1898.1|1896.9|1896.1|1894.9|93
1657641300000|2022-07-12 15:55:00|1896.1|1894.9|1898.1|1896.9|1898.1|1896.9|1896.1|1894.9|60
1657641600000|2022-07-12 16:00:00|1898.6|1897.4|1897.6|1896.4|1898.6|1897.4|1897.1|1895.9|105
1657641900000|2022-07-12 16:05:00|1897.8|1896.6|1896.6|1895.4|1898.8|1897.6|1896.6|1895.4|62
1657642200000|2022-07-12 16:10:00|1896.8|1895.6|1898.6|1897.4|1899.1|1897.9|1896.8|1895.6|53
1657642500000|2022-07-12 16:15:00|1898.8|1897.6|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|90
1657642800000|2022-07-12 16:20:00|1899.3|1898.1|1899.8|1898.6|1899.8|1898.6|1898.6|1897.4|50
1657643100000|2022-07-12 16:25:00|1900.1|1898.9|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|87
1657643400000|2022-07-12 16:30:00|1899.8|1898.6|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|113
1657643700000|2022-07-12 16:35:00|1900.3|1899.1|1900.6|1899.4|1900.6|1899.4|1900.1|1898.9|107
1657644000000|2022-07-12 16:40:00|1900.3|1899.1|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|79
1657644300000|2022-07-12 16:45:00|1899.8|1898.6|1899.6|1898.4|1900.1|1898.9|1899.6|1898.4|92
1657644600000|2022-07-12 16:50:00|1899.1|1897.9|1899.1|1897.9|1899.3|1898.1|1897.6|1896.4|96
1657644900000|2022-07-12 16:55:00|1898.8|1897.6|1900.1|1898.9|1900.1|1898.9|1898.6|1897.4|65
1657645200000|2022-07-12 17:00:00|1900.6|1899.4|1898.8|1897.6|1901.1|1899.9|1898.6|1897.4|128
1657645500000|2022-07-12 17:05:00|1898.6|1897.4|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|193
1657645800000|2022-07-12 17:10:00|1898.3|1897.1|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|54
1657646100000|2022-07-12 17:15:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1898.6|1897.4|87
1657646400000|2022-07-12 17:20:00|1898.1|1896.9|1898.6|1897.4|1899.1|1897.9|1897.6|1896.4|108
1657646700000|2022-07-12 17:25:00|1898.3|1897.1|1899.6|1898.4|1899.6|1898.4|1898.1|1896.9|111
1657647000000|2022-07-12 17:30:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|137
1657647300000|2022-07-12 17:35:00|1899.6|1898.4|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|74
1657647600000|2022-07-12 17:40:00|1900.6|1899.4|1900.1|1898.9|1900.6|1899.4|1900.1|1898.9|60
1657647900000|2022-07-12 17:45:00|1899.6|1898.4|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|96
1657648200000|2022-07-12 17:50:00|1900.3|1899.1|1901.1|1899.9|1901.1|1899.9|1900.1|1898.9|71
1657648500000|2022-07-12 17:55:00|1901.6|1900.4|1901.1|1899.9|1901.6|1900.4|1901.1|1899.9|90
1657648800000|2022-07-12 18:00:00|1901.3|1900.1|1899.6|1898.4|1901.6|1900.4|1899.6|1898.4|94
1657649100000|2022-07-12 18:05:00|1899.8|1898.6|1900.1|1898.9|1900.1|1898.9|1899.1|1897.9|45
1657649400000|2022-07-12 18:10:00|1899.8|1898.6|1900.6|1899.4|1901.1|1899.9|1899.6|1898.4|63
1657649700000|2022-07-12 18:15:00|1900.1|1898.9|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|76
1657650000000|2022-07-12 18:20:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|49
1657650300000|2022-07-12 18:25:00|1899.6|1898.4|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|81
1657650600000|2022-07-12 18:30:00|1900.3|1899.1|1899.1|1897.9|1900.3|1899.1|1898.6|1897.4|78
1657650900000|2022-07-12 18:35:00|1898.8|1897.6|1899.6|1898.4|1900.1|1898.9|1898.8|1897.6|63
1657651200000|2022-07-12 18:40:00|1899.8|1898.6|1900.1|1898.9|1900.1|1898.9|1899.1|1897.9|55
1657651500000|2022-07-12 18:45:00|1899.8|1898.6|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|72
1657651800000|2022-07-12 18:50:00|1900.1|1898.9|1899.6|1898.4|1900.6|1899.4|1899.6|1898.4|112
1657652100000|2022-07-12 18:55:00|1899.1|1897.9|1897.1|1895.9|1899.1|1897.9|1897.1|1895.9|38
1657652400000|2022-07-12 19:00:00|1896.6|1895.4|1894.1|1892.9|1897.1|1895.9|1894.1|1892.9|90
1657652700000|2022-07-12 19:05:00|1894.6|1893.4|1893.6|1892.4|1895.6|1894.4|1893.6|1892.4|106
1657653000000|2022-07-12 19:10:00|1893.8|1892.6|1894.1|1892.9|1894.6|1893.4|1892.8|1891.6|39
1657653300000|2022-07-12 19:15:00|1894.3|1893.1|1894.6|1893.4|1895.1|1893.9|1893.1|1891.9|48
1657653600000|2022-07-12 19:20:00|1894.8|1893.6|1892.6|1891.4|1894.8|1893.6|1892.1|1890.9|119
1657653900000|2022-07-12 19:25:00|1892.1|1890.9|1892.1|1890.9|1893.1|1891.9|1891.6|1890.4|41
1657654200000|2022-07-12 19:30:00|1891.8|1890.6|1890.1|1888.9|1892.1|1890.9|1890.1|1888.9|112
1657654500000|2022-07-12 19:35:00|1889.6|1888.4|1889.6|1888.4|1890.1|1888.9|1888.6|1887.4|95
1657654800000|2022-07-12 19:40:00|1889.8|1888.6|1889.1|1887.9|1889.8|1888.6|1888.6|1887.4|101
1657655100000|2022-07-12 19:45:00|1889.6|1888.4|1890.1|1888.9|1890.6|1889.4|1889.1|1887.9|39
1657655400000|2022-07-12 19:50:00|1889.6|1888.4|1893.6|1892.4|1894.1|1892.9|1889.6|1888.4|159
1657655700000|2022-07-12 19:55:00|1893.1|1891.9|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|172
1657656000000|2022-07-12 20:00:00|1893.1|1891.9|1892.1|1890.9|1893.1|1891.9|1891.6|1890.4|12
1657656300000|2022-07-12 20:05:00|1892.3|1891.1|1892.6|1891.4|1892.6|1891.4|1892.1|1890.9|14
1657656600000|2022-07-12 20:10:00|1892.3|1891.1|1893.1|1891.9|1893.1|1891.9|1892.1|1890.9|1
1657656900000|2022-07-12 20:15:00|1892.8|1891.6|1892.8|1891.6|1893.1|1891.9|1892.6|1891.4|12
1657657200000|2022-07-12 20:20:00|1893.1|1891.9|1892.1|1890.9|1893.1|1891.9|1892.1|1890.9|12
1657657500000|2022-07-12 20:25:00|||||||||1
1657657800000|2022-07-12 20:30:00|1891.6|1890.4|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|5
1657658100000|2022-07-12 20:35:00|1892.3|1891.1|1892.1|1890.9|1892.3|1891.1|1892.1|1890.9|0
1657658400000|2022-07-12 20:40:00|||||||||4
1657658700000|2022-07-12 20:45:00|1891.6|1890.4|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|35
1657659000000|2022-07-12 20:50:00|1892.6|1891.4|1892.6|1890.6|1893.3|1892.1|1892.6|1890.6|62
1657659300000|2022-07-12 20:55:00|1892.5|1890.5|1892.1|1890.1|1892.8|1890.8|1892.1|1890.1|0
1657659600000|2022-07-12 21:00:00|1892|1890|1892|1890|1892.1|1890.1|1891.8|1889.8|2
1657659900000|2022-07-12 21:05:00|1892.1|1890.1|1892|1890|1892.1|1890.1|1891.9|1889.9|0
1657660500000|2022-07-12 21:15:00|1892.1|1890.1|1892.1|1890.1|1892.1|1890.1|1892.1|1890.1|0
1657660800000|2022-07-12 21:20:00|1892|1890|1892|1890|1892|1890|1892|1890|0
1657661100000|2022-07-12 21:25:00|1891.9|1889.9|1892|1890|1892|1890|1891.9|1889.9|0
1657661400000|2022-07-12 21:30:00|1891.9|1889.9|1892|1890|1892|1890|1891.9|1889.9|0
1657661700000|2022-07-12 21:35:00|1892.1|1890.1|1892.1|1890.1|1892.2|1890.2|1892.1|1890.1|0
1657662600000|2022-07-12 21:50:00|1892|1890|1892.2|1890.2|1892.2|1890.2|1891.9|1889.9|0
1657662900000|2022-07-12 21:55:00|1892.1|1890.1|1892|1890|1892.2|1890.2|1891.9|1889.9|0
1657663200000|2022-07-12 22:00:00|1892.1|1890.1|1892.1|1890.1|1893.1|1891.1|1891.4|1889.4|0
1657663500000|2022-07-12 22:05:00|1892.2|1890.2|1892.7|1890.7|1892.9|1890.9|1892.1|1890.1|0
1657663800000|2022-07-12 22:10:00|1892.8|1890.8|1893.3|1891.3|1893.4|1891.4|1892.7|1890.7|0
1657664100000|2022-07-12 22:15:00|1893.1|1891.1|1892.9|1890.9|1893.1|1891.1|1892.5|1890.5|0
1657664400000|2022-07-12 22:20:00|1892.8|1890.8|1892.3|1890.3|1892.9|1890.9|1892.2|1890.2|0
1657664700000|2022-07-12 22:25:00|1892.2|1890.2|1892.5|1890.5|1892.5|1890.5|1892.2|1890.2|0
1657665000000|2022-07-12 22:30:00|1892.4|1890.4|1892.3|1890.3|1892.5|1890.5|1892.3|1890.3|0
1657665300000|2022-07-12 22:35:00|1892.4|1890.4|1892.3|1890.3|1892.8|1890.8|1892.3|1890.3|0
1657665600000|2022-07-12 22:40:00|1892.4|1890.4|1893|1891|1893.2|1891.2|1892.3|1890.3|0
1657665900000|2022-07-12 22:45:00|1893.2|1891.2|1893.2|1891.2|1893.2|1891.2|1892.8|1890.8|0
1657666200000|2022-07-12 22:50:00|1893.1|1891.1|1892.2|1890.2|1893.1|1891.1|1892.2|1890.2|0
1657666500000|2022-07-12 22:55:00|1892.1|1890.1|1892.2|1890.2|1892.2|1890.2|1892.1|1890.1|0
1657666800000|2022-07-12 23:00:00|1892.3|1890.3|1892.3|1890.3|1892.5|1890.5|1892.1|1890.1|0
1657667100000|2022-07-12 23:05:00|1892|1890|1891.8|1889.8|1892.4|1890.4|1891.8|1889.8|0
1657667400000|2022-07-12 23:10:00|1891.6|1889.6|1891.5|1889.5|1891.6|1889.6|1891.5|1889.5|0
1657667700000|2022-07-12 23:15:00|1891.6|1889.6|1890.2|1888.2|1891.8|1889.8|1890.2|1888.2|0
1657668000000|2022-07-12 23:20:00|1890.1|1888.1|1890.2|1888.2|1890.2|1888.2|1889.1|1887.1|0
1657668300000|2022-07-12 23:25:00|1890.1|1888.1|1890.9|1888.9|1891.2|1889.2|1889.7|1887.7|0
1657668600000|2022-07-12 23:30:00|1891|1889|1892.4|1890.4|1893.5|1891.5|1890.9|1888.9|0
1657668900000|2022-07-12 23:35:00|1892.3|1890.3|1892.6|1890.6|1892.8|1890.8|1891.8|1889.8|0
1657669200000|2022-07-12 23:40:00|1892.7|1890.7|1893|1891|1893.9|1891.9|1891.9|1889.9|0
1657669500000|2022-07-12 23:45:00|1893.1|1891.1|1890.1|1888.9|1893.1|1891.9|1889.6|1888.4|774
1657669800000|2022-07-12 23:50:00|1889.6|1888.4|1889.1|1887.9|1890.1|1888.9|1888.1|1886.9|293
1657670100000|2022-07-12 23:55:00|1888.6|1887.4|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|319
1657670400000|2022-07-13 00:00:00|1887.4|1886.6|1890.9|1890.1|1893.4|1892.6|1887.4|1886.6|1898
1657670700000|2022-07-13 00:05:00|1891.4|1890.6|1888.4|1887.6|1891.4|1890.6|1888.4|1887.6|798
1657671000000|2022-07-13 00:10:00|1888.9|1888.1|1889.4|1888.6|1889.9|1889.1|1885.4|1884.6|765
1657671300000|2022-07-13 00:15:00|1889.9|1889.1|1891.9|1891.1|1892.4|1891.6|1889.6|1888.8|569
1657671600000|2022-07-13 00:20:00|1891.4|1890.6|1891.4|1890.6|1892.9|1892.1|1890.1|1889.3|250
1657671900000|2022-07-13 00:25:00|1890.9|1890.1|1889.9|1889.1|1891.1|1890.3|1888.9|1888.1|214
1657672200000|2022-07-13 00:30:00|1890.4|1889.6|1889.4|1888.6|1891.4|1890.6|1888.9|1888.1|282
1657672500000|2022-07-13 00:35:00|1889.9|1889.1|1891.4|1890.6|1891.4|1890.6|1888.9|1888.1|186
1657672800000|2022-07-13 00:40:00|1890.9|1890.1|1892.4|1891.6|1892.9|1892.1|1889.9|1889.1|229
1657673100000|2022-07-13 00:45:00|1891.9|1891.1|1892.4|1891.6|1892.9|1892.1|1890.9|1890.1|224
1657673400000|2022-07-13 00:50:00|1892.1|1891.3|1890.9|1890.1|1892.9|1892.1|1890.9|1890.1|173
1657673700000|2022-07-13 00:55:00|1890.4|1889.6|1891.4|1890.6|1892.4|1891.6|1890.4|1889.6|221
1657674000000|2022-07-13 01:00:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1891.4|1890.6|290
1657674300000|2022-07-13 01:05:00|1892.9|1892.1|1893.4|1892.6|1894.4|1893.6|1892.4|1891.6|405
1657674600000|2022-07-13 01:10:00|1892.9|1892.1|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|212
1657674900000|2022-07-13 01:15:00|1893.9|1893.1|1891.4|1890.6|1893.9|1893.1|1890.9|1890.1|172
1657675200000|2022-07-13 01:20:00|1890.9|1890.1|1889.4|1888.6|1891.9|1891.1|1889.4|1888.6|188
1657675500000|2022-07-13 01:25:00|1889.1|1888.3|1889.9|1889.1|1890.4|1889.6|1888.9|1888.1|150
1657675800000|2022-07-13 01:30:00|1890.4|1889.6|1889.4|1888.6|1890.9|1890.1|1888.4|1887.6|225
1657676100000|2022-07-13 01:35:00|1888.9|1888.1|1886.4|1885.6|1888.9|1888.1|1885.9|1885.1|234
1657676400000|2022-07-13 01:40:00|1886.1|1885.3|1885.4|1884.6|1887.4|1886.6|1884.9|1884.1|333
1657676700000|2022-07-13 01:45:00|1884.9|1884.1|1886.1|1885.3|1886.9|1886.1|1884.9|1884.1|392
1657677000000|2022-07-13 01:50:00|1886.4|1885.6|1885.9|1885.1|1886.9|1886.1|1884.9|1884.1|380
1657677300000|2022-07-13 01:55:00|1885.6|1884.8|1886.4|1885.6|1886.9|1886.1|1885.6|1884.8|219
1657677600000|2022-07-13 02:00:00|1885.9|1885.1|1887.9|1887.1|1888.9|1888.1|1885.9|1885.1|295
1657677900000|2022-07-13 02:05:00|1888.4|1887.6|1887.9|1887.1|1888.4|1887.6|1887.9|1887.1|339
1657678200000|2022-07-13 02:10:00|1888.4|1887.6|1886.9|1886.1|1888.9|1888.1|1886.9|1886.1|194
1657678500000|2022-07-13 02:15:00|1886.6|1885.8|1886.9|1886.1|1887.4|1886.6|1886.1|1885.3|212
1657678800000|2022-07-13 02:20:00|1887.4|1886.6|1887.4|1886.6|1888.9|1888.1|1886.9|1886.1|200
1657679100000|2022-07-13 02:25:00|1887.6|1886.8|1886.9|1886.1|1887.9|1887.1|1886.9|1886.1|77
1657679400000|2022-07-13 02:30:00|1886.6|1885.8|1887.9|1887.1|1888.4|1887.6|1886.4|1885.6|78
1657679700000|2022-07-13 02:35:00|1888.4|1887.6|1888.9|1888.1|1888.9|1888.1|1886.9|1886.1|115
1657680000000|2022-07-13 02:40:00|1889.1|1888.3|1886.9|1886.1|1889.1|1888.3|1886.9|1886.1|107
1657680300000|2022-07-13 02:45:00|1886.4|1885.6|1888.9|1888.1|1888.9|1888.1|1886.4|1885.6|61
1657680600000|2022-07-13 02:50:00|1888.6|1887.8|1888.4|1887.6|1888.9|1888.1|1887.9|1887.1|62
1657680900000|2022-07-13 02:55:00|1887.9|1887.1|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|126
1657681200000|2022-07-13 03:00:00|1888.4|1887.6|1887.4|1886.6|1888.4|1887.6|1886.9|1886.1|76
1657681500000|2022-07-13 03:05:00|1886.9|1886.1|1887.4|1886.6|1887.9|1887.1|1886.9|1886.1|62
1657681800000|2022-07-13 03:10:00|1887.1|1886.3|1886.9|1886.1|1887.4|1886.6|1886.9|1886.1|27
1657682100000|2022-07-13 03:15:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1885.9|1885.1|142
1657682400000|2022-07-13 03:20:00|1887.4|1886.6|1888.4|1887.6|1888.4|1887.6|1886.9|1886.1|81
1657682700000|2022-07-13 03:25:00|1887.9|1887.1|1886.9|1886.1|1887.9|1887.1|1886.6|1885.8|158
1657683000000|2022-07-13 03:30:00|1887.4|1886.6|1888.4|1887.6|1888.4|1887.6|1887.1|1886.3|356
1657683300000|2022-07-13 03:35:00|1888.6|1887.8|1888.9|1888.1|1888.9|1888.1|1887.4|1886.6|225
1657683600000|2022-07-13 03:40:00|1888.4|1887.6|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|229
1657683900000|2022-07-13 03:45:00|1888.4|1887.6|1887.9|1887.1|1888.9|1888.1|1887.9|1887.1|193
1657684200000|2022-07-13 03:50:00|1887.4|1886.6|1887.9|1887.1|1888.4|1887.6|1887.4|1886.6|176
1657684500000|2022-07-13 03:55:00|1887.4|1886.6|1887.9|1887.1|1888.1|1887.3|1887.4|1886.6|129
1657684800000|2022-07-13 04:00:00|1888.1|1887.3|1887.4|1886.6|1888.4|1887.6|1887.4|1886.6|118
1657685100000|2022-07-13 04:05:00|1886.9|1886.1|1886.9|1886.1|1887.4|1886.6|1886.4|1885.6|195
1657685400000|2022-07-13 04:10:00|1886.6|1885.8|1886.4|1885.6|1886.9|1886.1|1886.4|1885.6|167
1657685700000|2022-07-13 04:15:00|||||||||43
1657686000000|2022-07-13 04:20:00|1885.9|1885.1|1886.4|1885.6|1886.9|1886.1|1885.9|1885.1|168
1657686300000|2022-07-13 04:25:00|1886.1|1885.3|1886.4|1885.6|1886.4|1885.6|1885.9|1885.1|168
1657686600000|2022-07-13 04:30:00|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|1886.4|1885.6|268
1657686900000|2022-07-13 04:35:00|1886.6|1885.8|1886.9|1886.1|1886.9|1886.1|1885.9|1885.1|172
1657687200000|2022-07-13 04:40:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1886.9|1886.1|75
1657687500000|2022-07-13 04:45:00|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|166
1657687800000|2022-07-13 04:50:00|1887.1|1886.3|1886.9|1886.1|1887.4|1886.6|1886.4|1885.6|221
1657688100000|2022-07-13 04:55:00|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|1886.4|1885.6|185
1657688400000|2022-07-13 05:00:00|1887.1|1886.3|1887.4|1886.6|1888.1|1887.3|1886.9|1886.1|278
1657688700000|2022-07-13 05:05:00|1886.9|1886.1|1886.4|1885.6|1886.9|1886.1|1886.4|1885.6|190
1657689000000|2022-07-13 05:10:00|1886.9|1886.1|1886.4|1885.6|1886.9|1886.1|1886.4|1885.6|177
1657689300000|2022-07-13 05:15:00|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|1886.4|1885.6|118
1657689600000|2022-07-13 05:20:00|1886.4|1885.6|1887.4|1886.6|1887.4|1886.6|1886.4|1885.6|238
1657689900000|2022-07-13 05:25:00|1887.1|1886.3|1887.9|1887.1|1887.9|1887.1|1886.9|1886.1|369
1657690200000|2022-07-13 05:30:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1886.4|1885.6|233
1657690500000|2022-07-13 05:35:00|1886.6|1885.8|1887.4|1886.6|1887.4|1886.6|1886.4|1885.6|193
1657690800000|2022-07-13 05:40:00|1887.9|1887.1|1887.4|1886.6|1887.9|1887.1|1887.4|1886.6|179
1657691100000|2022-07-13 05:45:00|1887.6|1886.8|1888.9|1888.1|1888.9|1888.1|1887.6|1886.8|399
1657691400000|2022-07-13 05:50:00|1888.4|1887.6|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|560
1657691700000|2022-07-13 05:55:00|1888.4|1887.6|1888.4|1887.6|1888.9|1888.1|1887.9|1887.1|1789
1657692000000|2022-07-13 06:00:00|1887.9|1887.1|1887.9|1887.1|1888.4|1887.6|1886.9|1886.1|2263
1657692300000|2022-07-13 06:05:00|1887.4|1886.6|1888.2|1886.2|1888.3|1887.1|1886.9|1886|511
1657692600000|2022-07-13 06:10:00|1888|1886|1887.4|1885.4|1888|1886|1886.1|1884.1|2
1657692900000|2022-07-13 06:15:00|1887.2|1885.2|1886.6|1884.6|1887.2|1885.2|1885.3|1883.3|237
1657693200000|2022-07-13 06:20:00|1886.5|1884.5|1886|1884|1886.6|1884.6|1886|1884|0
1657693500000|2022-07-13 06:25:00|1885.8|1883.8|1886.3|1884.3|1886.7|1884.7|1885.8|1883.8|0
1657693800000|2022-07-13 06:30:00|1886.4|1884.4|1886.1|1884.1|1886.5|1884.5|1885.6|1883.6|0
1657694100000|2022-07-13 06:35:00|1886.3|1884.3|1886.8|1884.8|1886.8|1884.8|1886.1|1884.1|0
1657694400000|2022-07-13 06:40:00|1886.9|1884.9|1888.3|1886.3|1888.6|1886.6|1886.9|1884.9|0
1657694700000|2022-07-13 06:45:00|1888.1|1886.1|1889.1|1887.1|1889.9|1887.9|1887.9|1885.9|0
1657695000000|2022-07-13 06:50:00|1889|1887|1888.5|1886.5|1889.5|1887.5|1887.9|1885.9|0
1657695300000|2022-07-13 06:55:00|1888.6|1886.6|1889.2|1887.2|1889.6|1887.6|1888.3|1886.3|0
1657695600000|2022-07-13 07:00:00|1889.3|1887.3|1889.1|1887.1|1889.8|1887.8|1887.7|1885.7|0
1657695900000|2022-07-13 07:05:00|1889|1887|1887.8|1885.8|1889.1|1887.1|1887.4|1885.4|0
1657696200000|2022-07-13 07:10:00|1888.1|1886.1|1887.8|1885.8|1889.3|1887.3|1887.4|1885.4|0
1657696500000|2022-07-13 07:15:00|1887.6|1885.6|1887.2|1885.2|1887.8|1885.8|1885.7|1883.7|0
1657696800000|2022-07-13 07:20:00|1887|1885|1886.7|1884.7|1887|1885|1886.2|1884.2|0
1657697100000|2022-07-13 07:25:00|1886.5|1884.5|1886.6|1884.6|1887.1|1885.1|1885.3|1883.3|0
1657697400000|2022-07-13 07:30:00|1887.3|1886.1|1886.1|1884.9|1887.3|1886.1|1884.6|1883.4|390
1657697700000|2022-07-13 07:35:00|1885.6|1884.4|1885.1|1883.9|1886.1|1884.9|1884.6|1883.4|139
1657698000000|2022-07-13 07:40:00|1885.6|1884.4|1886.1|1884.9|1886.6|1885.4|1884.6|1883.4|116
1657698300000|2022-07-13 07:45:00|1885.6|1884.4|1886.1|1884.9|1886.1|1884.9|1884.6|1883.4|83
1657698600000|2022-07-13 07:50:00|1885.8|1884.6|1884.6|1883.4|1885.8|1884.6|1884.1|1882.9|59
1657698900000|2022-07-13 07:55:00|1884.1|1882.9|1883.8|1882.6|1884.1|1882.9|1883.6|1882.4|56
1657699200000|2022-07-13 08:00:00|1883.6|1882.4|1885.1|1883.9|1885.6|1884.4|1882.6|1881.4|204
1657699500000|2022-07-13 08:05:00|1884.6|1883.4|1882.8|1881.6|1885.1|1883.9|1882.1|1880.9|81
1657699800000|2022-07-13 08:10:00|1883.1|1881.9|1882.6|1881.4|1883.1|1881.9|1882.1|1880.9|88
1657700100000|2022-07-13 08:15:00|1882.1|1880.9|1884.1|1882.9|1884.6|1883.4|1882.1|1880.9|28
1657700400000|2022-07-13 08:20:00|1883.8|1882.6|1884.6|1883.4|1884.6|1883.4|1883.8|1882.6|39
1657700700000|2022-07-13 08:25:00|1884.8|1883.6|1885.1|1883.9|1885.1|1883.9|1884.6|1883.4|36
1657701000000|2022-07-13 08:30:00|1885.6|1884.4|1886.6|1885.4|1886.6|1885.4|1885.6|1884.4|58
1657701300000|2022-07-13 08:35:00|1887.1|1885.9|1887.6|1886.4|1887.6|1886.4|1886.6|1885.4|109
1657701600000|2022-07-13 08:40:00|1887.3|1886.1|1886.6|1885.4|1887.6|1886.4|1886.6|1885.4|31
1657701900000|2022-07-13 08:45:00|1886.8|1885.6|1888.6|1887.4|1889.1|1887.9|1886.6|1885.4|37
1657702200000|2022-07-13 08:50:00|1889.1|1887.9|1889.1|1887.9|1889.6|1888.4|1888.6|1887.4|98
1657702500000|2022-07-13 08:55:00|1888.6|1887.4|1889.8|1888.6|1890.1|1888.9|1888.6|1887.4|107
1657702800000|2022-07-13 09:00:00|1890.1|1888.9|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|21
1657703100000|2022-07-13 09:05:00|1889.8|1888.6|1889.1|1887.9|1890.1|1888.9|1888.8|1887.6|20
1657703400000|2022-07-13 09:10:00|1888.8|1887.6|1889.1|1887.9|1889.6|1888.4|1888.6|1887.4|24
1657703700000|2022-07-13 09:15:00|1889.3|1888.1|1888.3|1887.1|1889.6|1888.4|1888.3|1887.1|19
1657704000000|2022-07-13 09:20:00|1888.1|1886.9|1888.3|1887.1|1889.1|1887.9|1887.8|1886.6|69
1657704300000|2022-07-13 09:25:00|1888.1|1886.9|1889.6|1888.4|1889.6|1888.4|1888.1|1886.9|40
1657704600000|2022-07-13 09:30:00|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|37
1657704900000|2022-07-13 09:35:00|1888.6|1887.4|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|14
1657705200000|2022-07-13 09:40:00|1888.6|1887.4|1888.1|1886.9|1888.6|1887.4|1887.6|1886.4|65
1657705500000|2022-07-13 09:45:00|1888.3|1887.1|1888.6|1887.4|1888.6|1887.4|1888.3|1887.1|10
1657705800000|2022-07-13 09:50:00|1888.1|1886.9|1888.6|1887.4|1888.6|1887.4|1888.1|1886.9|11
1657706100000|2022-07-13 09:55:00|1888.3|1887.1|1888.6|1887.4|1888.8|1887.6|1888.1|1886.9|23
1657706400000|2022-07-13 10:00:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.1|1886.9|36
1657706700000|2022-07-13 10:05:00|1888.1|1886.9|1888.6|1887.4|1889.1|1887.9|1888.1|1886.9|72
1657707000000|2022-07-13 10:10:00|1888.8|1887.6|1888.6|1887.4|1889.1|1887.9|1888.6|1887.4|110
1657707300000|2022-07-13 10:15:00|1888.8|1887.6|1889.6|1888.4|1889.6|1888.4|1888.6|1887.4|133
1657707600000|2022-07-13 10:20:00|1889.3|1888.1|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|157
1657707900000|2022-07-13 10:25:00|1889.8|1888.6|1889.3|1888.1|1889.8|1888.6|1888.6|1887.4|153
1657708200000|2022-07-13 10:30:00|1889.1|1887.9|1889.6|1888.4|1889.8|1888.6|1889.1|1887.9|106
1657708500000|2022-07-13 10:35:00|1889.8|1888.6|1889.6|1888.4|1890.1|1888.9|1888.6|1887.4|93
1657708800000|2022-07-13 10:40:00|1889.3|1888.1|1890.1|1888.9|1890.1|1888.9|1889.3|1888.1|13
1657709100000|2022-07-13 10:45:00|1889.6|1888.4|1890.1|1888.9|1890.1|1888.9|1889.6|1888.4|10
1657709400000|2022-07-13 10:50:00|1889.8|1888.6|1889.1|1887.9|1890.1|1888.9|1889.1|1887.9|38
1657709700000|2022-07-13 10:55:00|1888.8|1887.6|1889.6|1888.4|1889.6|1888.4|1888.8|1887.6|20
1657710000000|2022-07-13 11:00:00|1889.3|1888.1|1889.6|1888.4|1889.6|1888.4|1889.1|1887.9|9
1657710300000|2022-07-13 11:05:00|1889.3|1888.1|1890.1|1888.9|1890.1|1888.9|1889.1|1887.9|26
1657710600000|2022-07-13 11:10:00|1889.8|1888.6|1891.6|1890.4|1891.6|1890.4|1889.6|1888.4|130
1657710900000|2022-07-13 11:15:00|1891.1|1889.9|1890.8|1889.6|1891.6|1890.4|1890.6|1889.4|125
1657711200000|2022-07-13 11:20:00|1891.1|1889.9|1888.6|1887.4|1891.1|1889.9|1888.6|1887.4|99
1657711500000|2022-07-13 11:25:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.1|1886.9|24
1657711800000|2022-07-13 11:30:00|1888.3|1887.1|1888.6|1887.4|1889.1|1887.9|1887.6|1886.4|130
1657712100000|2022-07-13 11:35:00|1888.8|1887.6|1888.1|1886.9|1889.1|1887.9|1887.8|1886.6|84
1657712400000|2022-07-13 11:40:00|1888.6|1887.4|1887.6|1886.4|1888.8|1887.6|1886.6|1885.4|364
1657712700000|2022-07-13 11:45:00|1887.1|1885.9|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|321
1657713000000|2022-07-13 11:50:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1886.6|1885.4|84
1657713300000|2022-07-13 11:55:00|1888.1|1886.9|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|40
1657713600000|2022-07-13 12:00:00|1887.3|1886.1|1888.6|1887.4|1889.6|1888.4|1886.8|1885.6|92
1657713900000|2022-07-13 12:05:00|1888.1|1886.9|1886.6|1885.4|1888.6|1887.4|1886.6|1885.4|236
1657714200000|2022-07-13 12:10:00|1886.1|1884.9|1886.6|1885.4|1886.6|1885.4|1885.6|1884.4|107
1657714500000|2022-07-13 12:15:00|1886.1|1884.9|1887.1|1885.9|1887.1|1885.9|1886.1|1884.9|43
1657714800000|2022-07-13 12:20:00|1887.6|1886.4|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|79
1657715100000|2022-07-13 12:25:00|1886.6|1885.4|1891.1|1889.9|1892.1|1890.9|1886.6|1885.4|326
1657715400000|2022-07-13 12:30:00|1890.6|1889.4|1872.1|1870.9|1890.6|1889.4|1870.1|1868.9|2839
1657715700000|2022-07-13 12:35:00|1871.6|1870.4|1874.6|1873.4|1876.1|1874.9|1871.1|1869.9|673
1657716000000|2022-07-13 12:40:00|1874.3|1873.1|1874.6|1873.4|1874.8|1873.6|1872.6|1871.4|304
1657716300000|2022-07-13 12:45:00|1874.3|1873.1|1875.1|1873.9|1875.1|1873.9|1871.6|1870.4|246
1657716600000|2022-07-13 12:50:00|1875.6|1874.4|1877.1|1875.9|1877.1|1875.9|1874.3|1873.1|453
1657716900000|2022-07-13 12:55:00|1876.6|1875.4|1877.1|1875.9|1877.8|1876.6|1874.6|1873.4|299
1657717200000|2022-07-13 13:00:00|1876.8|1875.6|1879.1|1877.9|1879.6|1878.4|1876.1|1874.9|303
1657717500000|2022-07-13 13:05:00|1878.6|1877.4|1877.6|1876.4|1878.6|1877.4|1876.6|1875.4|116
1657717800000|2022-07-13 13:10:00|1877.1|1875.9|1877.6|1876.4|1879.1|1877.9|1877.1|1875.9|95
1657718100000|2022-07-13 13:15:00|1878.1|1876.9|1876.1|1874.9|1878.6|1877.4|1875.6|1874.4|75
1657718400000|2022-07-13 13:20:00|1876.3|1875.1|1874.6|1873.4|1876.6|1875.4|1874.6|1873.4|89
1657718700000|2022-07-13 13:25:00|1875.1|1873.9|1874.1|1872.9|1875.1|1873.9|1873.6|1872.4|72
1657719000000|2022-07-13 13:30:00|1874.3|1873.1|1877.6|1876.4|1878.1|1876.9|1874.1|1872.9|420
1657719300000|2022-07-13 13:35:00|1877.1|1875.9|1880.6|1879.4|1880.6|1879.4|1876.1|1874.9|423
1657719600000|2022-07-13 13:40:00|1880.8|1879.6|1879.1|1877.9|1881.8|1880.6|1879.1|1877.9|310
1657719900000|2022-07-13 13:45:00|1879.6|1878.4|1883.1|1881.9|1883.6|1882.4|1877.3|1876.1|200
1657720200000|2022-07-13 13:50:00|1883.3|1882.1|1881.6|1880.4|1883.6|1882.4|1880.6|1879.4|251
1657720500000|2022-07-13 13:55:00|1881.3|1880.1|1881.6|1880.4|1882.6|1881.4|1879.8|1878.6|105
1657720800000|2022-07-13 14:00:00|1881.1|1879.9|1881.1|1879.9|1882.1|1880.9|1878.6|1877.4|227
1657721100000|2022-07-13 14:05:00|1881.3|1880.1|1879.6|1878.4|1881.8|1880.6|1878.6|1877.4|53
1657721400000|2022-07-13 14:10:00|1879.1|1877.9|1880.1|1878.9|1881.6|1880.4|1879.1|1877.9|176
1657721700000|2022-07-13 14:15:00|1880.3|1879.1|1876.1|1874.9|1880.8|1879.6|1876.1|1874.9|359
1657722000000|2022-07-13 14:20:00|1876.3|1875.1|1876.8|1875.6|1878.1|1876.9|1875.6|1874.4|175
1657722300000|2022-07-13 14:25:00|1876.6|1875.4|1879.6|1878.4|1879.6|1878.4|1876.6|1875.4|155
1657722600000|2022-07-13 14:30:00|1879.1|1877.9|1880.6|1879.4|1882.1|1880.9|1878.6|1877.4|199
1657722900000|2022-07-13 14:35:00|1880.8|1879.6|1881.3|1880.1|1882.1|1880.9|1880.1|1878.9|171
1657723200000|2022-07-13 14:40:00|1881.6|1880.4|1884.6|1883.4|1884.6|1883.4|1881.1|1879.9|190
1657723500000|2022-07-13 14:45:00|1884.8|1883.6|1885.1|1883.9|1885.1|1883.9|1883.6|1882.4|284
1657723800000|2022-07-13 14:50:00|1884.6|1883.4|1884.6|1883.4|1887.1|1885.9|1884.6|1883.4|302
1657724100000|2022-07-13 14:55:00|1884.8|1883.6|1885.6|1884.4|1887.1|1885.9|1884.6|1883.4|316
1657724400000|2022-07-13 15:00:00|1885.1|1883.9|1885.1|1883.9|1886.1|1884.9|1884.1|1882.9|123
1657724700000|2022-07-13 15:05:00|1885.6|1884.4|1886.6|1885.4|1888.1|1886.9|1885.3|1884.1|307
1657725000000|2022-07-13 15:10:00|1886.8|1885.6|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|117
1657725300000|2022-07-13 15:15:00|1887.6|1886.4|1886.1|1884.9|1887.6|1886.4|1885.6|1884.4|56
1657725600000|2022-07-13 15:20:00|1886.3|1885.1|1885.6|1884.4|1887.1|1885.9|1885.6|1884.4|67
1657725900000|2022-07-13 15:25:00|1885.1|1883.9|1885.1|1883.9|1885.6|1884.4|1884.6|1883.4|148
1657726200000|2022-07-13 15:30:00|1885.3|1884.1|1884.1|1882.9|1885.6|1884.4|1884.1|1882.9|86
1657726500000|2022-07-13 15:35:00|1884.3|1883.1|1884.1|1882.9|1885.1|1883.9|1884.1|1882.9|29
1657726800000|2022-07-13 15:40:00|1884.3|1883.1|1884.6|1883.4|1886.1|1884.9|1883.6|1882.4|114
1657727100000|2022-07-13 15:45:00|1884.3|1883.1|1885.6|1884.4|1885.6|1884.4|1883.6|1882.4|90
1657727400000|2022-07-13 15:50:00|1885.8|1884.6|1886.6|1885.4|1887.6|1886.4|1885.6|1884.4|55
1657727700000|2022-07-13 15:55:00|1886.3|1885.1|1886.6|1885.4|1887.1|1885.9|1886.1|1884.9|7
1657728000000|2022-07-13 16:00:00|1887.1|1885.9|1887.6|1886.4|1888.1|1886.9|1886.1|1884.9|56
1657728300000|2022-07-13 16:05:00|1887.8|1886.6|1888.6|1887.4|1889.1|1887.9|1887.6|1886.4|43
1657728600000|2022-07-13 16:10:00|1888.3|1887.1|1886.6|1885.4|1888.6|1887.4|1886.6|1885.4|26
1657728900000|2022-07-13 16:15:00|1886.8|1885.6|1887.1|1885.9|1887.1|1885.9|1885.8|1884.6|18
1657729200000|2022-07-13 16:20:00|1886.8|1885.6|1887.1|1885.9|1887.6|1886.4|1885.6|1884.4|39
1657729500000|2022-07-13 16:25:00|1887.6|1886.4|1887.6|1886.4|1887.6|1886.4|1886.6|1885.4|36
1657729800000|2022-07-13 16:30:00|1887.3|1886.1|1888.1|1886.9|1888.6|1887.4|1887.1|1885.9|41
1657730100000|2022-07-13 16:35:00|1887.8|1886.6|1888.1|1886.9|1888.6|1887.4|1887.1|1885.9|42
1657730400000|2022-07-13 16:40:00|1887.8|1886.6|1887.8|1886.6|1888.1|1886.9|1887.3|1886.1|15
1657730700000|2022-07-13 16:45:00|1888.1|1886.9|1888.1|1886.9|1888.1|1886.9|1887.1|1885.9|30
1657731000000|2022-07-13 16:50:00|1887.8|1886.6|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|47
1657731300000|2022-07-13 16:55:00|1889.1|1887.9|1890.1|1888.9|1890.1|1888.9|1888.6|1887.4|56
1657731600000|2022-07-13 17:00:00|1889.6|1888.4|1891.1|1889.9|1891.6|1890.4|1889.1|1887.9|171
1657731900000|2022-07-13 17:05:00|1891.3|1890.1|1891.1|1889.9|1891.6|1890.4|1889.1|1887.9|398
1657732200000|2022-07-13 17:10:00|1890.8|1889.6|1892.1|1890.9|1892.3|1891.1|1890.6|1889.4|275
1657732500000|2022-07-13 17:15:00|1891.6|1890.4|1890.1|1888.9|1892.1|1890.9|1889.6|1888.4|305
1657732800000|2022-07-13 17:20:00|1890.6|1889.4|1891.1|1889.9|1891.1|1889.9|1889.6|1888.4|39
1657733100000|2022-07-13 17:25:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1889.6|1888.4|23
1657733400000|2022-07-13 17:30:00|1890.8|1889.6|1890.1|1888.9|1891.1|1889.9|1889.8|1888.6|66
1657733700000|2022-07-13 17:35:00|1890.3|1889.1|1889.1|1887.9|1890.6|1889.4|1889.1|1887.9|4
1657734000000|2022-07-13 17:40:00|1889.3|1888.1|1890.1|1888.9|1890.6|1889.4|1889.1|1887.9|154
1657734300000|2022-07-13 17:45:00|1890.6|1889.4|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|27
1657734600000|2022-07-13 17:50:00|1891.6|1890.4|1890.1|1888.9|1891.6|1890.4|1890.1|1888.9|32
1657734900000|2022-07-13 17:55:00|1890.3|1889.1|1890.6|1889.4|1890.6|1889.4|1890.1|1888.9|9
1657735200000|2022-07-13 18:00:00|1890.1|1888.9|1886.6|1885.4|1890.1|1888.9|1886.6|1885.4|211
1657735500000|2022-07-13 18:05:00|1887.1|1885.9|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|50
1657735800000|2022-07-13 18:10:00|1887.3|1886.1|1889.1|1887.9|1889.1|1887.9|1887.1|1885.9|45
1657736100000|2022-07-13 18:15:00|1888.8|1887.6|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|33
1657736400000|2022-07-13 18:20:00|1889.3|1888.1|1890.1|1888.9|1890.1|1888.9|1888.1|1886.9|49
1657736700000|2022-07-13 18:25:00|1889.6|1888.4|1891.1|1889.9|1891.1|1889.9|1889.1|1887.9|54
1657737000000|2022-07-13 18:30:00|1890.6|1889.4|1891.1|1889.9|1892.1|1890.9|1890.3|1889.1|52
1657737300000|2022-07-13 18:35:00|1891.3|1890.1|1891.6|1890.4|1891.6|1890.4|1890.1|1888.9|37
1657737600000|2022-07-13 18:40:00|1891.3|1890.1|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|77
1657737900000|2022-07-13 18:45:00|1891.8|1890.6|1891.1|1889.9|1892.1|1890.9|1890.6|1889.4|31
1657738200000|2022-07-13 18:50:00|1890.8|1889.6|1890.8|1889.6|1892.1|1890.9|1890.6|1889.4|11
1657738500000|2022-07-13 18:55:00|1890.6|1889.4|1893.1|1891.9|1893.1|1891.9|1889.6|1888.4|52
1657738800000|2022-07-13 19:00:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1891.1|1889.9|31
1657739100000|2022-07-13 19:05:00|1892.3|1891.1|1890.6|1889.4|1892.6|1891.4|1889.6|1888.4|8
1657739400000|2022-07-13 19:10:00|1890.3|1889.1|1891.1|1889.9|1891.6|1890.4|1890.1|1888.9|32
1657739700000|2022-07-13 19:15:00|1890.6|1889.4|1891.6|1890.4|1891.6|1890.4|1890.6|1889.4|27
1657740000000|2022-07-13 19:20:00|1891.1|1889.9|1890.6|1889.4|1891.6|1890.4|1890.6|1889.4|8
1657740300000|2022-07-13 19:25:00|1891.1|1889.9|1890.3|1889.1|1891.1|1889.9|1890.1|1888.9|93
1657740600000|2022-07-13 19:30:00|1890.1|1888.9|1888.6|1887.4|1891.1|1889.9|1888.6|1887.4|75
1657740900000|2022-07-13 19:35:00|1888.3|1887.1|1890.1|1888.9|1890.6|1889.4|1888.1|1886.9|23
1657741200000|2022-07-13 19:40:00|1889.8|1888.6|1888.6|1887.4|1890.1|1888.9|1888.6|1887.4|45
1657741500000|2022-07-13 19:45:00|1888.8|1887.6|1889.1|1887.9|1889.1|1887.9|1888.1|1886.9|33
1657741800000|2022-07-13 19:50:00|1888.8|1887.6|1890.1|1888.9|1890.6|1889.4|1888.1|1886.9|240
1657742100000|2022-07-13 19:55:00|1889.8|1888.6|1889.1|1887.9|1890.1|1888.9|1889.1|1887.9|44
1657742400000|2022-07-13 20:00:00|1888.6|1887.4|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|18
1657742700000|2022-07-13 20:05:00|1888.8|1887.6|1888.6|1887.4|1889.1|1887.9|1888.6|1887.4|10
1657743000000|2022-07-13 20:10:00|1888.8|1887.6|1888.1|1886.9|1888.8|1887.6|1888.1|1886.9|23
1657743300000|2022-07-13 20:15:00|1887.6|1886.4|1887.1|1885.9|1887.6|1886.4|1887.1|1885.9|2
1657743600000|2022-07-13 20:20:00|1886.8|1885.6|1887.6|1886.4|1887.6|1886.4|1886.8|1885.6|20
1657743900000|2022-07-13 20:25:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1887.1|1885.9|1
1657744500000|2022-07-13 20:35:00|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|2
1657744800000|2022-07-13 20:40:00|1887.3|1886.1|1887.1|1885.9|1887.6|1886.4|1887.1|1885.9|2
1657745100000|2022-07-13 20:45:00|1887.3|1886.1|1887.1|1885.9|1887.3|1886.1|1887.1|1885.9|20
1657745400000|2022-07-13 20:50:00|1886.8|1885.6|1887.7|1885.7|1887.7|1886.4|1886.8|1885.6|14
1657745700000|2022-07-13 20:55:00|1887.9|1885.9|1887.9|1885.9|1888.3|1886.3|1887.7|1885.7|0
1657746000000|2022-07-13 21:00:00|||||||||7
1657746600000|2022-07-13 21:10:00|1887.8|1885.8|1887.7|1885.7|1887.8|1885.8|1887.5|1885.5|0
1657746900000|2022-07-13 21:15:00|1887.6|1885.6|1887.6|1885.6|1887.7|1885.7|1887.5|1885.5|0
1657747200000|2022-07-13 21:20:00|1887.7|1885.7|1887.6|1885.6|1887.7|1885.7|1887.6|1885.6|0
1657747500000|2022-07-13 21:25:00|1887.7|1885.7|1887.7|1885.7|1887.7|1885.7|1887.7|1885.7|0
1657747800000|2022-07-13 21:30:00|1887.8|1885.8|1887.7|1885.7|1887.8|1885.8|1887.7|1885.7|0
1657748700000|2022-07-13 21:45:00|1887.8|1885.8|1887.7|1885.7|1887.8|1885.8|1887.7|1885.7|0
1657749300000|2022-07-13 21:55:00|1887.6|1885.6|1887.7|1885.7|1887.7|1885.7|1887.6|1885.6|0
1657749600000|2022-07-13 22:00:00|1887.6|1885.6|1887.6|1885.6|1887.9|1885.9|1887|1885|0
1657749900000|2022-07-13 22:05:00|1887.5|1885.5|1886.5|1884.5|1887.6|1885.6|1886.3|1884.3|0
1657750200000|2022-07-13 22:10:00|1886.7|1884.7|1887.5|1885.5|1887.7|1885.7|1886.6|1884.6|0
1657750500000|2022-07-13 22:15:00|1887.6|1885.6|1887.7|1885.7|1887.9|1885.9|1887.6|1885.6|0
1657750800000|2022-07-13 22:20:00|1887.8|1885.8|1887.6|1885.6|1887.8|1885.8|1887.3|1885.3|0
1657751100000|2022-07-13 22:25:00|1887.7|1885.7|1887.3|1885.3|1887.7|1885.7|1886.8|1884.8|0
1657751400000|2022-07-13 22:30:00|1887.4|1885.4|1886.2|1884.2|1887.4|1885.4|1886.2|1884.2|0
1657751700000|2022-07-13 22:35:00|1886.4|1884.4|1885|1883|1886.4|1884.4|1884.8|1882.8|0
1657752000000|2022-07-13 22:40:00|1885.1|1883.1|1884.6|1882.6|1885.6|1883.6|1884.6|1882.6|0
1657752300000|2022-07-13 22:45:00|1885.2|1883.2|1885.1|1883.1|1885.3|1883.3|1884.2|1882.2|0
1657752600000|2022-07-13 22:50:00|1885|1883|1885.7|1883.7|1886.3|1884.3|1885|1883|0
1657752900000|2022-07-13 22:55:00|1886|1884|1885.2|1883.2|1886|1884|1885|1883|0
1657753200000|2022-07-13 23:00:00|1885.1|1883.1|1885.4|1883.4|1886.5|1884.5|1885|1883|0
1657753500000|2022-07-13 23:05:00|1885.2|1883.2|1884.8|1882.8|1885.2|1883.2|1884.8|1882.8|0
1657753800000|2022-07-13 23:10:00|1884.5|1882.5|1883.8|1881.8|1884.5|1882.5|1883.3|1881.3|0
1657754100000|2022-07-13 23:15:00|1883.6|1881.6|1883|1881|1883.6|1881.6|1882.7|1880.7|0
1657754400000|2022-07-13 23:20:00|1882.8|1880.8|1884|1882|1884.2|1882.2|1882.7|1880.7|0
1657754700000|2022-07-13 23:25:00|1883.7|1881.7|1883.3|1881.3|1883.8|1881.8|1883|1881|0
1657755000000|2022-07-13 23:30:00|1882.9|1880.9|1882.8|1880.8|1883.1|1881.1|1882.4|1880.4|0
1657755300000|2022-07-13 23:35:00|1882.6|1880.6|1879.6|1877.6|1882.6|1880.6|1879.2|1877.2|0
1657755600000|2022-07-13 23:40:00|1879.5|1877.5|1880.4|1878.4|1882.1|1880.1|1878.6|1876.6|0
1657755900000|2022-07-13 23:45:00|1880.5|1878.5|1880.8|1879.6|1883.3|1882.1|1880.1|1878.5|1390
1657756200000|2022-07-13 23:50:00|1881.1|1879.9|1881.3|1880.1|1882.6|1881.4|1880.6|1879.4|91
1657756500000|2022-07-13 23:55:00|1881.6|1880.4|1880.1|1878.9|1881.6|1880.4|1879.6|1878.4|171
1657756800000|2022-07-14 00:00:00|1879.9|1879.1|1878.9|1878.1|1880.9|1880.1|1874.4|1873.6|1960
1657757100000|2022-07-14 00:05:00|1879.4|1878.6|1879.9|1879.1|1879.9|1879.1|1875.6|1874.8|924
1657757400000|2022-07-14 00:10:00|1880.1|1879.3|1879.9|1879.1|1880.4|1879.6|1877.9|1877.1|376
1657757700000|2022-07-14 00:15:00|1880.4|1879.6|1882.9|1882.1|1882.9|1882.1|1879.9|1879.1|702
1657758000000|2022-07-14 00:20:00|1882.4|1881.6|1882.4|1881.6|1883.9|1883.1|1881.9|1881.1|420
1657758300000|2022-07-14 00:25:00|1882.1|1881.3|1882.4|1881.6|1883.4|1882.6|1880.9|1880.1|371
1657758600000|2022-07-14 00:30:00|1882.9|1882.1|1881.9|1881.1|1883.4|1882.6|1881.9|1881.1|382
1657758900000|2022-07-14 00:35:00|1882.4|1881.6|1880.4|1879.6|1882.4|1881.6|1880.4|1879.6|353
1657759200000|2022-07-14 00:40:00|1880.6|1879.8|1882.9|1882.1|1883.4|1882.6|1880.4|1879.6|264
1657759500000|2022-07-14 00:45:00|1882.4|1881.6|1881.4|1880.6|1882.4|1881.6|1880.9|1880.1|203
1657759800000|2022-07-14 00:50:00|1880.9|1880.1|1881.4|1880.6|1883.4|1882.6|1880.9|1880.1|766
1657760100000|2022-07-14 00:55:00|1881.6|1880.8|1880.9|1880.1|1881.9|1881.1|1880.9|1880.1|350
1657760400000|2022-07-14 01:00:00|1880.4|1879.6|1880.9|1880.1|1880.9|1880.1|1878.9|1878.1|640
1657760700000|2022-07-14 01:05:00|1880.4|1879.6|1880.4|1879.6|1880.9|1880.1|1878.6|1877.8|444
1657761000000|2022-07-14 01:10:00|1880.6|1879.8|1881.9|1881.1|1882.9|1882.1|1880.6|1879.8|247
1657761300000|2022-07-14 01:15:00|1882.4|1881.6|1883.9|1883.1|1884.4|1883.6|1882.4|1881.6|370
1657761600000|2022-07-14 01:20:00|1884.1|1883.3|1885.9|1885.1|1886.4|1885.6|1883.9|1883.1|260
1657761900000|2022-07-14 01:25:00|1885.4|1884.6|1886.4|1885.6|1886.9|1886.1|1884.9|1884.1|255
1657762200000|2022-07-14 01:30:00|1886.9|1886.1|1888.4|1887.6|1889.4|1888.6|1885.9|1885.1|444
1657762500000|2022-07-14 01:35:00|1888.9|1888.1|1891.4|1890.6|1891.9|1891.1|1888.4|1887.6|604
1657762800000|2022-07-14 01:40:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1890.4|1889.6|358
1657763100000|2022-07-14 01:45:00|1892.9|1892.1|1889.9|1889.1|1892.9|1892.1|1889.4|1888.6|505
1657763400000|2022-07-14 01:50:00|1890.4|1889.6|1890.9|1890.1|1891.4|1890.6|1889.4|1888.6|193
1657763700000|2022-07-14 01:55:00|1891.4|1890.6|1892.4|1891.6|1893.1|1892.3|1890.9|1890.1|288
1657764000000|2022-07-14 02:00:00|1892.9|1892.1|1892.4|1891.6|1892.9|1892.1|1891.4|1890.6|209
1657764300000|2022-07-14 02:05:00|1891.9|1891.1|1892.4|1891.6|1892.9|1892.1|1891.9|1891.1|258
1657764600000|2022-07-14 02:10:00|1891.9|1891.1|1891.9|1891.1|1892.4|1891.6|1891.9|1891.1|203
1657764900000|2022-07-14 02:15:00|1892.4|1891.6|1892.4|1891.6|1893.4|1892.6|1891.9|1891.1|263
1657765200000|2022-07-14 02:20:00|1891.9|1891.1|1891.9|1891.1|1892.9|1892.1|1891.9|1891.1|169
1657765500000|2022-07-14 02:25:00|1891.4|1890.6|1891.9|1891.1|1892.9|1892.1|1890.4|1889.6|509
1657765800000|2022-07-14 02:30:00|1892.4|1891.6|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|91
1657766100000|2022-07-14 02:35:00|1893.9|1893.1|1895.4|1894.6|1895.4|1894.6|1893.4|1892.6|238
1657766400000|2022-07-14 02:40:00|1894.9|1894.1|1894.4|1893.6|1894.9|1894.1|1893.4|1892.6|102
1657766700000|2022-07-14 02:45:00|1893.9|1893.1|1893.9|1893.1|1894.4|1893.6|1893.9|1893.1|55
1657767000000|2022-07-14 02:50:00|1894.4|1893.6|1894.4|1893.6|1894.9|1894.1|1893.9|1893.1|73
1657767300000|2022-07-14 02:55:00|1894.9|1894.1|1895.4|1894.6|1895.4|1894.6|1894.9|1894.1|48
1657767600000|2022-07-14 03:00:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|196
1657767900000|2022-07-14 03:05:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|119
1657768200000|2022-07-14 03:10:00|1895.9|1895.1|1895.9|1895.1|1895.9|1895.1|1894.9|1894.1|158
1657768500000|2022-07-14 03:15:00|1895.4|1894.6|1894.9|1894.1|1895.9|1895.1|1894.9|1894.1|110
1657768800000|2022-07-14 03:20:00|1895.4|1894.6|1894.9|1894.1|1895.9|1895.1|1894.9|1894.1|139
1657769100000|2022-07-14 03:25:00|1895.4|1894.6|1895.4|1894.6|1896.4|1895.6|1895.4|1894.6|164
1657769400000|2022-07-14 03:30:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.4|1893.6|500
1657769700000|2022-07-14 03:35:00|1895.9|1895.1|1893.4|1892.6|1895.9|1895.1|1892.9|1892.1|216
1657770000000|2022-07-14 03:40:00|1893.1|1892.3|1893.9|1893.1|1894.9|1894.1|1892.9|1892.1|259
1657770300000|2022-07-14 03:45:00|1893.4|1892.6|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|171
1657770600000|2022-07-14 03:50:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1892.4|1891.6|137
1657770900000|2022-07-14 03:55:00|1891.9|1891.1|1892.4|1891.6|1892.9|1892.1|1891.9|1891.1|96
1657771200000|2022-07-14 04:00:00|1892.9|1892.1|1893.4|1892.6|1893.4|1892.6|1892.4|1891.6|172
1657771500000|2022-07-14 04:05:00|1893.9|1893.1|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|198
1657771800000|2022-07-14 04:10:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1892.4|1891.6|101
1657772100000|2022-07-14 04:15:00|1892.6|1891.8|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|106
1657772400000|2022-07-14 04:20:00|1892.4|1891.6|1892.9|1892.1|1892.9|1892.1|1892.4|1891.6|80
1657772700000|2022-07-14 04:25:00|1893.4|1892.6|1893.4|1892.6|1893.4|1892.6|1892.9|1892.1|166
1657773000000|2022-07-14 04:30:00|1893.9|1893.1|1893.4|1892.6|1893.9|1893.1|1893.4|1892.6|113
1657773300000|2022-07-14 04:35:00|1893.9|1893.1|1893.4|1892.6|1894.1|1893.3|1893.4|1892.6|187
1657773600000|2022-07-14 04:40:00|1893.9|1893.1|1894.9|1894.1|1894.9|1894.1|1893.4|1892.6|276
1657773900000|2022-07-14 04:45:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1895.4|1894.6|466
1657774200000|2022-07-14 04:50:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|337
1657774500000|2022-07-14 04:55:00|1895.9|1895.1|1895.9|1895.1|1895.9|1895.1|1895.4|1894.6|142
1657774800000|2022-07-14 05:00:00|1896.4|1895.6|1895.9|1895.1|1896.9|1896.1|1895.4|1894.6|371
1657775100000|2022-07-14 05:05:00|1896.4|1895.6|1895.9|1895.1|1896.4|1895.6|1895.4|1894.6|227
1657775400000|2022-07-14 05:10:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1895.4|1894.6|176
1657775700000|2022-07-14 05:15:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|232
1657776000000|2022-07-14 05:20:00|1895.1|1894.3|1894.4|1893.6|1895.4|1894.6|1893.9|1893.1|450
1657776300000|2022-07-14 05:25:00|1894.1|1893.3|1894.9|1894.1|1894.9|1894.1|1893.9|1893.1|330
1657776600000|2022-07-14 05:30:00|1894.4|1893.6|1895.4|1894.6|1895.4|1894.6|1894.4|1893.6|315
1657776900000|2022-07-14 05:35:00|1894.9|1894.1|1893.9|1893.1|1895.4|1894.6|1893.9|1893.1|216
1657777200000|2022-07-14 05:40:00|1893.6|1892.8|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|508
1657777500000|2022-07-14 05:45:00|1893.4|1892.6|1893.9|1893.1|1893.9|1893.1|1893.4|1892.6|362
1657777800000|2022-07-14 05:50:00|1893.4|1892.6|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|562
1657778100000|2022-07-14 05:55:00|1892.6|1891.8|1892.9|1892.1|1893.9|1893.1|1891.9|1891.1|2588
1657778400000|2022-07-14 06:00:00|1893.4|1892.6|1891.4|1890.6|1894.4|1893.6|1889.4|1888.6|2868
1657778700000|2022-07-14 06:05:00|1890.9|1890.1|1892.1|1890.1|1892.4|1891.6|1890.4|1889.6|991
1657779000000|2022-07-14 06:10:00|1891.9|1889.9|1892.3|1890.3|1892.9|1890.9|1891.8|1889.8|2
1657779300000|2022-07-14 06:15:00|1892|1890|1891.3|1889.3|1892|1890|1890.7|1888.7|306
1657779600000|2022-07-14 06:20:00|1891.1|1889.1|1891|1889|1891.8|1889.8|1890.2|1888.2|0
1657779900000|2022-07-14 06:25:00|1891.1|1889.1|1890.7|1888.7|1891.4|1889.4|1890.4|1888.4|0
1657780200000|2022-07-14 06:30:00|1890.8|1888.8|1889.5|1887.5|1890.8|1888.8|1889.4|1887.4|0
1657780500000|2022-07-14 06:35:00|1889.6|1887.6|1889.7|1887.7|1889.7|1887.7|1889.3|1887.3|0
1657780800000|2022-07-14 06:40:00|1889.2|1887.2|1890.2|1888.2|1890.2|1888.2|1889.1|1887.1|0
1657781100000|2022-07-14 06:45:00|1890|1888|1891.2|1889.2|1891.3|1889.3|1890|1888|0
1657781400000|2022-07-14 06:50:00|1891.1|1889.1|1890.3|1888.3|1891.3|1889.3|1890.1|1888.1|0
1657781700000|2022-07-14 06:55:00|1890.4|1888.4|1890.1|1888.1|1891.1|1889.1|1889.5|1887.5|0
1657782000000|2022-07-14 07:00:00|1890.2|1888.2|1890.5|1888.5|1892.8|1890.8|1889.4|1887.4|0
1657782300000|2022-07-14 07:05:00|1890.4|1888.4|1888.4|1886.4|1890.6|1888.6|1888.1|1886.1|0
1657782600000|2022-07-14 07:10:00|1888.1|1886.1|1889.7|1887.7|1890.6|1888.6|1887.6|1885.6|0
1657782900000|2022-07-14 07:15:00|1889.9|1887.9|1891.8|1889.8|1892.8|1890.8|1889.1|1887.1|0
1657783200000|2022-07-14 07:20:00|1891.9|1889.9|1893.1|1891.1|1893.4|1891.4|1891.8|1889.8|0
1657783500000|2022-07-14 07:25:00|1893.3|1891.3|1893.6|1891.6|1894.4|1892.4|1892.7|1890.7|0
1657783800000|2022-07-14 07:30:00|1893.4|1891.4|1894.6|1893.4|1897.3|1896.1|1893.4|1891.4|663
1657784100000|2022-07-14 07:35:00|1894.8|1893.6|1894.6|1893.4|1897.1|1895.9|1894.6|1893.4|159
1657784400000|2022-07-14 07:40:00|1894.3|1893.1|1893.3|1892.1|1894.6|1893.4|1893.1|1891.9|101
1657784700000|2022-07-14 07:45:00|1893.6|1892.4|1892.6|1891.4|1893.6|1892.4|1892.3|1891.1|35
1657785000000|2022-07-14 07:50:00|1892.3|1891.1|1891.6|1890.4|1893.1|1891.9|1891.6|1890.4|34
1657785300000|2022-07-14 07:55:00|1891.8|1890.6|1892.6|1891.4|1893.1|1891.9|1891.1|1889.9|90
1657785600000|2022-07-14 08:00:00|1892.1|1890.9|1894.6|1893.4|1894.6|1893.4|1891.1|1889.9|143
1657785900000|2022-07-14 08:05:00|1894.1|1892.9|1893.8|1892.6|1894.6|1893.4|1892.6|1891.4|105
1657786200000|2022-07-14 08:10:00|1894.1|1892.9|1894.6|1893.4|1895.1|1893.9|1893.6|1892.4|164
1657786500000|2022-07-14 08:15:00|1894.8|1893.6|1894.8|1893.6|1895.3|1894.1|1892.6|1891.4|158
1657786800000|2022-07-14 08:20:00|1895.1|1893.9|1891.1|1889.9|1895.6|1894.4|1891.1|1889.9|122
1657787100000|2022-07-14 08:25:00|1891.3|1890.1|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|22
1657787400000|2022-07-14 08:30:00|1891.1|1889.9|1890.6|1889.4|1891.3|1890.1|1890.1|1888.9|107
1657787700000|2022-07-14 08:35:00|1891.1|1889.9|1889.1|1887.9|1891.1|1889.9|1889.1|1887.9|164
1657788000000|2022-07-14 08:40:00|1888.8|1887.6|1887.1|1885.9|1889.3|1888.1|1887.1|1885.9|250
1657788300000|2022-07-14 08:45:00|1887.6|1886.4|1888.1|1886.9|1888.6|1887.4|1887.1|1885.9|46
1657788600000|2022-07-14 08:50:00|1887.8|1886.6|1888.1|1886.9|1888.6|1887.4|1887.6|1886.4|88
1657788900000|2022-07-14 08:55:00|1888.6|1887.4|1888.6|1887.4|1889.6|1888.4|1886.8|1885.6|98
1657789200000|2022-07-14 09:00:00|1888.1|1886.9|1889.3|1888.1|1889.6|1888.4|1887.6|1886.4|58
1657789500000|2022-07-14 09:05:00|1889.6|1888.4|1888.6|1887.4|1889.6|1888.4|1887.6|1886.4|57
1657789800000|2022-07-14 09:10:00|1889.1|1887.9|1888.6|1887.4|1889.6|1888.4|1888.6|1887.4|35
1657790100000|2022-07-14 09:15:00|1888.3|1887.1|1887.6|1886.4|1889.1|1887.9|1887.6|1886.4|67
1657790400000|2022-07-14 09:20:00|1887.8|1886.6|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|72
1657790700000|2022-07-14 09:25:00|1887.6|1886.4|1887.6|1886.4|1888.1|1886.9|1886.6|1885.4|83
1657791000000|2022-07-14 09:30:00|1887.8|1886.6|1886.6|1885.4|1888.1|1886.9|1886.6|1885.4|103
1657791300000|2022-07-14 09:35:00|1886.8|1885.6|1888.1|1886.9|1888.1|1886.9|1886.1|1884.9|53
1657791600000|2022-07-14 09:40:00|1887.8|1886.6|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|71
1657791900000|2022-07-14 09:45:00|1889.8|1888.6|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|71
1657792200000|2022-07-14 09:50:00|1890.1|1888.9|1891.1|1889.9|1891.1|1889.9|1889.1|1887.9|132
1657792500000|2022-07-14 09:55:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|59
1657792800000|2022-07-14 10:00:00|1890.8|1889.6|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|208
1657793100000|2022-07-14 10:05:00|1890.8|1889.6|1892.1|1890.9|1892.1|1890.9|1890.6|1889.4|115
1657793400000|2022-07-14 10:10:00|1891.6|1890.4|1891.1|1889.9|1892.1|1890.9|1890.6|1889.4|144
1657793700000|2022-07-14 10:15:00|1890.8|1889.6|1890.8|1889.6|1891.6|1890.4|1890.6|1889.4|12
1657794000000|2022-07-14 10:20:00|1890.6|1889.4|1890.6|1889.4|1891.8|1890.6|1890.1|1888.9|25
1657794300000|2022-07-14 10:25:00|1891.1|1889.9|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|9
1657794600000|2022-07-14 10:30:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|16
1657794900000|2022-07-14 10:35:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|55
1657795200000|2022-07-14 10:40:00|1891.1|1889.9|1890.1|1888.9|1891.1|1889.9|1889.6|1888.4|33
1657795500000|2022-07-14 10:45:00|1889.8|1888.6|1887.6|1886.4|1890.6|1889.4|1887.6|1886.4|82
1657795800000|2022-07-14 10:50:00|1887.3|1886.1|1887.1|1885.9|1887.6|1886.4|1886.1|1884.9|144
1657796100000|2022-07-14 10:55:00|1886.6|1885.4|1887.1|1885.9|1888.1|1886.9|1886.1|1884.9|59
1657796400000|2022-07-14 11:00:00|1887.3|1886.1|1888.3|1887.1|1889.1|1887.9|1887.1|1885.9|55
1657796700000|2022-07-14 11:05:00|1888.6|1887.4|1887.8|1886.6|1888.6|1887.4|1887.6|1886.4|46
1657797000000|2022-07-14 11:10:00|1888.1|1886.9|1888.1|1886.9|1888.1|1886.9|1886.6|1885.4|91
1657797300000|2022-07-14 11:15:00|1887.6|1886.4|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|53
1657797600000|2022-07-14 11:20:00|1887.3|1886.1|1887.6|1886.4|1888.1|1886.9|1886.8|1885.6|143
1657797900000|2022-07-14 11:25:00|1887.8|1886.6|1887.1|1885.9|1887.8|1886.6|1886.1|1884.9|22
1657798200000|2022-07-14 11:30:00|1886.6|1885.4|1886.6|1885.4|1889.1|1887.9|1885.6|1884.4|124
1657798500000|2022-07-14 11:35:00|1886.3|1885.1|1885.6|1884.4|1886.3|1885.1|1885.6|1884.4|42
1657798800000|2022-07-14 11:40:00|1885.3|1884.1|1885.1|1883.9|1886.6|1885.4|1885.1|1883.9|34
1657799100000|2022-07-14 11:45:00|1884.8|1883.6|1886.1|1884.9|1886.6|1885.4|1884.6|1883.4|35
1657799400000|2022-07-14 11:50:00|1886.3|1885.1|1885.6|1884.4|1886.6|1885.4|1885.6|1884.4|35
1657799700000|2022-07-14 11:55:00|1885.8|1884.6|1885.6|1884.4|1886.1|1884.9|1885.1|1883.9|20
1657800000000|2022-07-14 12:00:00|1886.1|1884.9|1884.6|1883.4|1886.1|1884.9|1884.1|1882.9|54
1657800300000|2022-07-14 12:05:00|1884.1|1882.9|1883.3|1882.1|1885.1|1883.9|1883.1|1881.9|81
1657800600000|2022-07-14 12:10:00|1883.6|1882.4|1885.1|1883.9|1885.1|1883.9|1883.1|1881.9|116
1657800900000|2022-07-14 12:15:00|1884.8|1883.6|1885.6|1884.4|1885.6|1884.4|1884.6|1883.4|38
1657801200000|2022-07-14 12:20:00|1886.1|1884.9|1884.6|1883.4|1886.1|1884.9|1884.1|1882.9|207
1657801500000|2022-07-14 12:25:00|1884.1|1882.9|1885.1|1883.9|1885.1|1883.9|1884.1|1882.9|97
1657801800000|2022-07-14 12:30:00|1885.6|1884.4|1884.6|1883.4|1886.1|1884.9|1882.6|1881.4|336
1657802100000|2022-07-14 12:35:00|1885.1|1883.9|1885.8|1884.6|1886.1|1884.9|1883.6|1882.4|70
1657802400000|2022-07-14 12:40:00|1886.1|1884.9|1884.1|1882.9|1886.1|1884.9|1884.1|1882.9|26
1657802700000|2022-07-14 12:45:00|1883.8|1882.6|1883.6|1882.4|1884.6|1883.4|1882.8|1881.6|48
1657803000000|2022-07-14 12:50:00|1883.3|1882.1|1882.6|1881.4|1884.1|1882.9|1881.1|1879.9|577
1657803300000|2022-07-14 12:55:00|1883.1|1881.9|1883.1|1881.9|1883.6|1882.4|1881.6|1880.4|61
1657803600000|2022-07-14 13:00:00|1882.6|1881.4|1883.1|1881.9|1884.1|1882.9|1882.6|1881.4|31
1657803900000|2022-07-14 13:05:00|1883.6|1882.4|1882.1|1880.9|1883.6|1882.4|1881.6|1880.4|62
1657804200000|2022-07-14 13:10:00|1882.6|1881.4|1882.1|1880.9|1882.6|1881.4|1881.1|1879.9|154
1657804500000|2022-07-14 13:15:00|1882.6|1881.4|1883.6|1882.4|1883.6|1882.4|1882.1|1880.9|66
1657804800000|2022-07-14 13:20:00|1883.3|1882.1|1884.1|1882.9|1884.6|1883.4|1883.1|1881.9|73
1657805100000|2022-07-14 13:25:00|1883.8|1882.6|1883.6|1882.4|1884.6|1883.4|1883.1|1881.9|43
1657805400000|2022-07-14 13:30:00|1884.1|1882.9|1882.1|1880.9|1885.6|1884.4|1881.1|1879.9|284
1657805700000|2022-07-14 13:35:00|1881.8|1880.6|1880.1|1878.9|1882.6|1881.4|1879.6|1878.4|228
1657806000000|2022-07-14 13:40:00|1880.6|1879.4|1878.1|1876.9|1881.1|1879.9|1878.1|1876.9|306
1657806300000|2022-07-14 13:45:00|1878.6|1877.4|1879.1|1877.9|1881.6|1880.4|1878.1|1876.9|255
1657806600000|2022-07-14 13:50:00|1879.3|1878.1|1879.6|1878.4|1880.6|1879.4|1878.6|1877.4|316
1657806900000|2022-07-14 13:55:00|1879.3|1878.1|1878.6|1877.4|1880.1|1878.9|1878.1|1876.9|212
1657807200000|2022-07-14 14:00:00|1878.1|1876.9|1875.6|1874.4|1878.1|1876.9|1875.6|1874.4|205
1657807500000|2022-07-14 14:05:00|1875.8|1874.6|1874.6|1873.4|1876.6|1875.4|1874.6|1873.4|254
1657807800000|2022-07-14 14:10:00|1874.1|1872.9|1875.3|1874.1|1875.6|1874.4|1873.1|1871.9|444
1657808100000|2022-07-14 14:15:00|1875.1|1873.9|1874.1|1872.9|1876.1|1874.9|1873.6|1872.4|266
1657808400000|2022-07-14 14:20:00|1874.6|1873.4|1875.1|1873.9|1876.1|1874.9|1874.1|1872.9|323
1657808700000|2022-07-14 14:25:00|1875.6|1874.4|1875.6|1874.4|1876.6|1875.4|1874.6|1873.4|249
1657809000000|2022-07-14 14:30:00|1876.1|1874.9|1876.1|1874.9|1877.6|1876.4|1875.1|1873.9|243
1657809300000|2022-07-14 14:35:00|1876.3|1875.1|1875.1|1873.9|1876.6|1875.4|1874.1|1872.9|155
1657809600000|2022-07-14 14:40:00|1874.8|1873.6|1874.1|1872.9|1876.1|1874.9|1874.1|1872.9|123
1657809900000|2022-07-14 14:45:00|1874.6|1873.4|1875.6|1874.4|1875.6|1874.4|1873.6|1872.4|173
1657810200000|2022-07-14 14:50:00|1875.1|1873.9|1876.6|1875.4|1876.6|1875.4|1874.1|1872.9|285
1657810500000|2022-07-14 14:55:00|1876.3|1875.1|1875.6|1874.4|1876.6|1875.4|1874.1|1872.9|161
1657810800000|2022-07-14 15:00:00|1876.1|1874.9|1877.1|1875.9|1878.1|1876.9|1875.1|1873.9|323
1657811100000|2022-07-14 15:05:00|1876.8|1875.6|1879.1|1877.9|1879.6|1878.4|1876.6|1875.4|104
1657811400000|2022-07-14 15:10:00|1879.3|1878.1|1879.1|1877.9|1879.6|1878.4|1878.1|1876.9|255
1657811700000|2022-07-14 15:15:00|1878.6|1877.4|1880.8|1879.6|1881.1|1879.9|1878.1|1876.9|379
1657812000000|2022-07-14 15:20:00|1881.1|1879.9|1881.8|1880.6|1882.1|1880.9|1880.6|1879.4|211
1657812300000|2022-07-14 15:25:00|1881.6|1880.4|1883.1|1881.9|1883.1|1881.9|1881.6|1880.4|427
1657812600000|2022-07-14 15:30:00|1883.3|1882.1|1883.1|1881.9|1884.1|1882.9|1882.6|1881.4|614
1657812900000|2022-07-14 15:35:00|1882.6|1881.4|1884.1|1882.9|1884.6|1883.4|1880.6|1879.4|455
1657813200000|2022-07-14 15:40:00|1884.6|1883.4|1886.6|1885.4|1887.1|1885.9|1884.6|1883.4|340
1657813500000|2022-07-14 15:45:00|1886.1|1884.9|1886.1|1884.9|1887.1|1885.9|1886.1|1884.9|250
1657813800000|2022-07-14 15:50:00|1886.3|1885.1|1886.1|1884.9|1887.6|1886.4|1885.8|1884.6|169
1657814100000|2022-07-14 15:55:00|1886.3|1885.1|1887.6|1886.4|1888.1|1886.9|1886.1|1884.9|137
1657814400000|2022-07-14 16:00:00|1888.1|1886.9|1886.6|1885.4|1888.1|1886.9|1886.1|1884.9|127
1657814700000|2022-07-14 16:05:00|1886.1|1884.9|1886.6|1885.4|1887.1|1885.9|1885.6|1884.4|114
1657815000000|2022-07-14 16:10:00|1886.1|1884.9|1887.6|1886.4|1887.6|1886.4|1886.1|1884.9|92
1657815300000|2022-07-14 16:15:00|1887.8|1886.6|1887.6|1886.4|1888.6|1887.4|1886.6|1885.4|65
1657815600000|2022-07-14 16:20:00|1887.8|1886.6|1886.6|1885.4|1888.6|1887.4|1886.6|1885.4|98
1657815900000|2022-07-14 16:25:00|1886.3|1885.1|1885.1|1883.9|1886.6|1885.4|1885.1|1883.9|74
1657816200000|2022-07-14 16:30:00|1885.3|1884.1|1886.1|1884.9|1886.6|1885.4|1885.1|1883.9|85
1657816500000|2022-07-14 16:35:00|1885.6|1884.4|1886.1|1884.9|1886.6|1885.4|1885.6|1884.4|47
1657816800000|2022-07-14 16:40:00|1885.6|1884.4|1885.6|1884.4|1886.1|1884.9|1885.1|1883.9|72
1657817100000|2022-07-14 16:45:00|1885.8|1884.6|1881.6|1880.4|1886.1|1884.9|1881.1|1879.9|300
1657817400000|2022-07-14 16:50:00|1882.1|1880.9|1883.1|1881.9|1883.1|1881.9|1880.6|1879.4|121
1657817700000|2022-07-14 16:55:00|1882.8|1881.6|1883.1|1881.9|1883.6|1882.4|1882.1|1880.9|67
1657818000000|2022-07-14 17:00:00|1882.8|1881.6|1882.1|1880.9|1883.1|1881.9|1881.1|1879.9|99
1657818300000|2022-07-14 17:05:00|1881.8|1880.6|1882.1|1880.9|1883.1|1881.9|1881.1|1879.9|97
1657818600000|2022-07-14 17:10:00|1881.8|1880.6|1882.1|1880.9|1882.1|1880.9|1880.6|1879.4|134
1657818900000|2022-07-14 17:15:00|1881.6|1880.4|1882.1|1880.9|1883.1|1881.9|1881.1|1879.9|256
1657819200000|2022-07-14 17:20:00|1882.3|1881.1|1882.1|1880.9|1883.6|1882.4|1882.1|1880.9|106
1657819500000|2022-07-14 17:25:00|1882.3|1881.1|1884.1|1882.9|1884.1|1882.9|1882.1|1880.9|111
1657819800000|2022-07-14 17:30:00|1883.8|1882.6|1882.6|1881.4|1884.1|1882.9|1882.6|1881.4|106
1657820100000|2022-07-14 17:35:00|1882.8|1881.6|1884.1|1882.9|1884.1|1882.9|1882.6|1881.4|94
1657820400000|2022-07-14 17:40:00|1883.8|1882.6|1884.1|1882.9|1885.1|1883.9|1883.6|1882.4|98
1657820700000|2022-07-14 17:45:00|1884.3|1883.1|1885.1|1883.9|1885.6|1884.4|1884.1|1882.9|106
1657821000000|2022-07-14 17:50:00|1885.3|1884.1|1884.1|1882.9|1886.3|1885.1|1883.6|1882.4|127
1657821300000|2022-07-14 17:55:00|1884.3|1883.1|1886.1|1884.9|1886.1|1884.9|1884.3|1883.1|120
1657821600000|2022-07-14 18:00:00|1885.6|1884.4|1887.6|1886.4|1887.6|1886.4|1885.6|1884.4|85
1657821900000|2022-07-14 18:05:00|1887.1|1885.9|1887.6|1886.4|1888.6|1887.4|1887.1|1885.9|123
1657822200000|2022-07-14 18:10:00|1888.1|1886.9|1888.1|1886.9|1888.1|1886.9|1886.6|1885.4|85
1657822500000|2022-07-14 18:15:00|1887.8|1886.6|1890.1|1888.9|1890.1|1888.9|1887.6|1886.4|96
1657822800000|2022-07-14 18:20:00|1890.6|1889.4|1890.6|1889.4|1891.6|1890.4|1890.3|1889.1|180
1657823100000|2022-07-14 18:25:00|1890.8|1889.6|1891.6|1890.4|1892.1|1890.9|1890.6|1889.4|155
1657823400000|2022-07-14 18:30:00|1892.1|1890.9|1892.1|1890.9|1892.6|1891.4|1891.3|1890.1|98
1657823700000|2022-07-14 18:35:00|1892.3|1891.1|1893.6|1892.4|1893.6|1892.4|1892.1|1890.9|135
1657824000000|2022-07-14 18:40:00|1893.1|1891.9|1891.6|1890.4|1893.6|1892.4|1891.1|1889.9|90
1657824300000|2022-07-14 18:45:00|1891.3|1890.1|1892.1|1890.9|1892.1|1890.9|1890.6|1889.4|54
1657824600000|2022-07-14 18:50:00|1891.6|1890.4|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|59
1657824900000|2022-07-14 18:55:00|1891.3|1890.1|1892.6|1891.4|1893.1|1891.9|1891.3|1890.1|68
1657825200000|2022-07-14 19:00:00|1892.8|1891.6|1892.1|1890.9|1893.6|1892.4|1892.1|1890.9|73
1657825500000|2022-07-14 19:05:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|69
1657825800000|2022-07-14 19:10:00|1891.3|1890.1|1893.1|1891.9|1893.1|1891.9|1891.3|1890.1|102
1657826100000|2022-07-14 19:15:00|1892.6|1891.4|1893.6|1892.4|1893.6|1892.4|1892.1|1890.9|69
1657826400000|2022-07-14 19:20:00|1893.8|1892.6|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|114
1657826700000|2022-07-14 19:25:00|1895.3|1894.1|1895.1|1893.9|1895.3|1894.1|1894.6|1893.4|47
1657827000000|2022-07-14 19:30:00|1894.8|1893.6|1893.6|1892.4|1895.6|1894.4|1893.6|1892.4|177
1657827300000|2022-07-14 19:35:00|1893.8|1892.6|1892.1|1890.9|1893.8|1892.6|1891.6|1890.4|82
1657827600000|2022-07-14 19:40:00|1891.6|1890.4|1891.6|1890.4|1892.3|1891.1|1891.1|1889.9|167
1657827900000|2022-07-14 19:45:00|1891.8|1890.6|1891.1|1889.9|1892.1|1890.9|1890.1|1888.9|119
1657828200000|2022-07-14 19:50:00|1891.6|1890.4|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|192
1657828500000|2022-07-14 19:55:00|1892.6|1891.4|1893.1|1891.9|1893.1|1891.9|1892.1|1890.9|151
1657828800000|2022-07-14 20:00:00|1893.3|1892.1|1893.6|1892.4|1893.6|1892.4|1893.1|1891.9|21
1657829100000|2022-07-14 20:05:00|1893.3|1892.1|1893.1|1891.9|1893.6|1892.4|1892.8|1891.6|20
1657829400000|2022-07-14 20:10:00|1892.8|1891.6|1893.1|1891.9|1893.1|1891.9|1892.6|1891.4|5
1657829700000|2022-07-14 20:15:00|1892.6|1891.4|1892.6|1891.4|1892.6|1891.4|1892.6|1891.4|2
1657830000000|2022-07-14 20:20:00|1892.8|1891.6|1892.6|1891.4|1892.8|1891.6|1892.6|1891.4|2
1657830300000|2022-07-14 20:25:00|1892.8|1891.6|1893.1|1891.9|1893.1|1891.9|1892.8|1891.6|1
1657830600000|2022-07-14 20:30:00|1892.8|1891.6|1892.8|1891.6|1892.8|1891.6|1892.8|1891.6|0
1657830900000|2022-07-14 20:35:00|1893.1|1891.9|1893.1|1891.9|1893.3|1892.1|1893.1|1891.9|0
1657831200000|2022-07-14 20:40:00|1893.6|1892.4|1893.3|1892.1|1893.6|1892.4|1893.3|1892.1|2
1657831500000|2022-07-14 20:45:00|1893.1|1891.9|1893.6|1892.4|1893.6|1892.4|1893.1|1891.9|46
1657831800000|2022-07-14 20:50:00|1893.3|1892.1|1893.1|1891.1|1893.6|1892.4|1893.1|1891.1|33
1657832100000|2022-07-14 20:55:00|1892.9|1890.9|1892.6|1890.6|1892.9|1890.9|1892.4|1890.4|0
1657832400000|2022-07-14 21:00:00|1892.8|1890.8|1892.4|1890.4|1892.8|1890.8|1892.2|1890.2|5
1657832700000|2022-07-14 21:05:00|1892.3|1890.3|1892.4|1890.4|1892.4|1890.4|1892.3|1890.3|0
1657833000000|2022-07-14 21:10:00|1892.3|1890.3|1892.4|1890.4|1892.4|1890.4|1892.3|1890.3|0
1657833300000|2022-07-14 21:15:00|1892.5|1890.5|1892.5|1890.5|1892.5|1890.5|1892.4|1890.4|0
1657833600000|2022-07-14 21:20:00|1892.4|1890.4|1892.4|1890.4|1892.5|1890.5|1892.4|1890.4|0
1657833900000|2022-07-14 21:25:00|1892.5|1890.5|1892.5|1890.5|1892.5|1890.5|1892.4|1890.4|0
1657834800000|2022-07-14 21:40:00|1892.6|1890.6|1892.6|1890.6|1892.6|1890.6|1892.6|1890.6|0
1657835100000|2022-07-14 21:45:00|1892.7|1890.7|1892.7|1890.7|1892.7|1890.7|1892.6|1890.6|0
1657835700000|2022-07-14 21:55:00|1892.8|1890.8|1892.7|1890.7|1892.8|1890.8|1892.7|1890.7|0
1657836000000|2022-07-14 22:00:00|1893.3|1891.3|1893.6|1891.6|1894.3|1892.3|1893|1891|0
1657836300000|2022-07-14 22:05:00|1893.8|1891.8|1894.2|1892.2|1894.2|1892.2|1893.5|1891.5|0
1657836600000|2022-07-14 22:10:00|1894.3|1892.3|1894.3|1892.3|1894.3|1892.3|1894.1|1892.1|0
1657836900000|2022-07-14 22:15:00|1894.1|1892.1|1895|1893|1895.3|1893.3|1894.1|1892.1|0
1657837200000|2022-07-14 22:20:00|1895.3|1893.3|1895.1|1893.1|1895.3|1893.3|1894.4|1892.4|0
1657837500000|2022-07-14 22:25:00|1895|1893|1895.1|1893.1|1895.2|1893.2|1894.8|1892.8|0
1657837800000|2022-07-14 22:30:00|1895.2|1893.2|1895.2|1893.2|1895.2|1893.2|1895.2|1893.2|0
1657838100000|2022-07-14 22:35:00|1895.3|1893.3|1895.9|1893.9|1896.4|1894.4|1895.3|1893.3|0
1657838400000|2022-07-14 22:40:00|1896|1894|1896|1894|1896.3|1894.3|1896|1894|0
1657838700000|2022-07-14 22:45:00|1895.8|1893.8|1895.7|1893.7|1896.2|1894.2|1895.7|1893.7|0
1657839000000|2022-07-14 22:50:00|1895.6|1893.6|1895|1893|1895.7|1893.7|1894.6|1892.6|0
1657839300000|2022-07-14 22:55:00|1894.9|1892.9|1895|1893|1895|1893|1894.9|1892.9|0
1657839600000|2022-07-14 23:00:00|1895.1|1893.1|1895.6|1893.6|1895.6|1893.6|1895.1|1893.1|0
1657839900000|2022-07-14 23:05:00|1895.4|1893.4|1895.3|1893.3|1895.9|1893.9|1895.3|1893.3|0
1657840200000|2022-07-14 23:10:00|1895.2|1893.2|1894.6|1892.6|1895.2|1893.2|1894.4|1892.4|0
1657840500000|2022-07-14 23:15:00|1894.7|1892.7|1894.7|1892.7|1894.8|1892.8|1894.4|1892.4|0
1657840800000|2022-07-14 23:20:00|1894.6|1892.6|1894.9|1892.9|1895.1|1893.1|1894.6|1892.6|0
1657841100000|2022-07-14 23:25:00|1895|1893|1896.1|1894.1|1897|1895|1895|1893|0
1657841400000|2022-07-14 23:30:00|1896.2|1894.2|1896.5|1894.5|1897|1895|1896|1894|0
1657841700000|2022-07-14 23:35:00|1896.3|1894.3|1897.5|1895.5|1898|1896|1896.2|1894.2|0
1657842000000|2022-07-14 23:40:00|1897.4|1895.4|1897.6|1895.6|1898.4|1896.4|1896.8|1894.8|0
1657842300000|2022-07-14 23:45:00|1897.4|1895.4|1899.6|1898.4|1900.6|1899.4|1897|1895|1047
1657842600000|2022-07-14 23:50:00|1899.1|1897.9|1896.6|1895.4|1899.6|1898.4|1896.6|1895.4|299
1657842900000|2022-07-14 23:55:00|1896.1|1894.9|1898.1|1896.9|1899.1|1897.9|1895.6|1894.4|458
1657843200000|2022-07-15 00:00:00|1897.9|1897.1|1898.4|1897.6|1901.9|1901.1|1896.9|1896.1|1522
1657843500000|2022-07-15 00:05:00|1898.1|1897.3|1896.4|1895.6|1899.4|1898.6|1895.4|1894.6|586
1657843800000|2022-07-15 00:10:00|1895.9|1895.1|1892.4|1891.6|1895.9|1895.1|1892.4|1891.6|636
1657844100000|2022-07-15 00:15:00|1892.9|1892.1|1889.4|1888.6|1893.4|1892.6|1888.4|1887.6|740
1657844400000|2022-07-15 00:20:00|1888.9|1888.1|1886.4|1885.6|1888.9|1888.1|1885.9|1885.1|593
1657844700000|2022-07-15 00:25:00|1886.1|1885.3|1883.4|1882.6|1886.4|1885.6|1881.9|1881.1|1004
1657845000000|2022-07-15 00:30:00|1882.9|1882.1|1883.4|1882.6|1883.9|1883.1|1880.9|1880.1|873
1657845300000|2022-07-15 00:35:00|1882.9|1882.1|1882.4|1881.6|1883.9|1883.1|1880.9|1880.1|578
1657845600000|2022-07-15 00:40:00|1881.9|1881.1|1879.9|1879.1|1882.4|1881.6|1878.4|1877.6|577
1657845900000|2022-07-15 00:45:00|1879.4|1878.6|1882.4|1881.6|1882.9|1882.1|1878.9|1878.1|508
1657846200000|2022-07-15 00:50:00|1881.9|1881.1|1882.9|1882.1|1884.9|1884.1|1881.9|1881.1|484
1657846500000|2022-07-15 00:55:00|1883.4|1882.6|1882.9|1882.1|1884.4|1883.6|1881.6|1880.8|294
1657846800000|2022-07-15 01:00:00|1882.4|1881.6|1883.1|1882.3|1883.4|1882.6|1881.4|1880.6|448
1657847100000|2022-07-15 01:05:00|1883.4|1882.6|1883.4|1882.6|1883.4|1882.6|1880.4|1879.6|488
1657847400000|2022-07-15 01:10:00|1882.9|1882.1|1883.4|1882.6|1883.9|1883.1|1881.9|1881.1|167
1657847700000|2022-07-15 01:15:00|1882.9|1882.1|1883.4|1882.6|1883.9|1883.1|1882.6|1881.8|182
1657848000000|2022-07-15 01:20:00|1883.6|1882.8|1882.9|1882.1|1883.9|1883.1|1881.9|1881.1|239
1657848300000|2022-07-15 01:25:00|1882.4|1881.6|1884.9|1884.1|1885.4|1884.6|1882.1|1881.3|208
1657848600000|2022-07-15 01:30:00|1885.1|1884.3|1887.9|1887.1|1887.9|1887.1|1884.9|1884.1|395
1657848900000|2022-07-15 01:35:00|1888.4|1887.6|1888.9|1888.1|1889.9|1889.1|1887.9|1887.1|752
1657849200000|2022-07-15 01:40:00|1889.1|1888.3|1888.4|1887.6|1889.4|1888.6|1887.4|1886.6|519
1657849500000|2022-07-15 01:45:00|1888.9|1888.1|1888.4|1887.6|1889.4|1888.6|1887.9|1887.1|184
1657849800000|2022-07-15 01:50:00|1888.9|1888.1|1889.9|1889.1|1889.9|1889.1|1888.4|1887.6|253
1657850100000|2022-07-15 01:55:00|1889.4|1888.6|1891.9|1891.1|1891.9|1891.1|1889.4|1888.6|319
1657850400000|2022-07-15 02:00:00|1891.4|1890.6|1893.4|1892.6|1893.4|1892.6|1890.9|1890.1|516
1657850700000|2022-07-15 02:05:00|1892.9|1892.1|1893.4|1892.6|1893.9|1893.1|1892.6|1891.8|387
1657851000000|2022-07-15 02:10:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|392
1657851300000|2022-07-15 02:15:00|1893.4|1892.6|1892.9|1892.1|1893.4|1892.6|1892.1|1891.3|189
1657851600000|2022-07-15 02:20:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1892.4|1891.6|219
1657851900000|2022-07-15 02:25:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1891.6|1890.8|233
1657852200000|2022-07-15 02:30:00|1893.9|1893.1|1894.4|1893.6|1894.9|1894.1|1893.9|1893.1|367
1657852500000|2022-07-15 02:35:00|1894.6|1893.8|1893.9|1893.1|1894.9|1894.1|1893.1|1892.3|251
1657852800000|2022-07-15 02:40:00|1893.4|1892.6|1893.4|1892.6|1893.4|1892.6|1893.4|1892.6|39
1657853100000|2022-07-15 02:45:00|1892.9|1892.1|1891.4|1890.6|1892.9|1892.1|1891.4|1890.6|133
1657853400000|2022-07-15 02:50:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|117
1657853700000|2022-07-15 02:55:00|1892.9|1892.1|1893.4|1892.6|1893.4|1892.6|1892.4|1891.6|61
1657854000000|2022-07-15 03:00:00|1893.9|1893.1|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|123
1657854300000|2022-07-15 03:05:00|1892.6|1891.8|1891.9|1891.1|1892.9|1892.1|1891.9|1891.1|60
1657854600000|2022-07-15 03:10:00|1892.4|1891.6|1892.4|1891.6|1892.9|1892.1|1891.9|1891.1|183
1657854900000|2022-07-15 03:15:00|1892.9|1892.1|1891.4|1890.6|1893.4|1892.6|1891.4|1890.6|184
1657855200000|2022-07-15 03:20:00|1890.9|1890.1|1892.4|1891.6|1892.4|1891.6|1889.9|1889.1|160
1657855500000|2022-07-15 03:25:00|1892.6|1891.8|1891.6|1890.8|1893.1|1892.3|1891.4|1890.6|76
1657855800000|2022-07-15 03:30:00|1892.4|1891.6|1896.4|1895.6|1896.9|1896.1|1892.4|1891.6|746
1657856100000|2022-07-15 03:35:00|1896.9|1896.1|1897.4|1896.6|1897.4|1896.6|1896.4|1895.6|389
1657856400000|2022-07-15 03:40:00|1896.9|1896.1|1896.4|1895.6|1897.9|1897.1|1896.4|1895.6|260
1657856700000|2022-07-15 03:45:00|1896.9|1896.1|1895.9|1895.1|1896.9|1896.1|1895.4|1894.6|219
1657857000000|2022-07-15 03:50:00|1895.4|1894.6|1895.9|1895.1|1896.4|1895.6|1895.4|1894.6|212
1657857300000|2022-07-15 03:55:00|1895.4|1894.6|1895.4|1894.6|1896.4|1895.6|1895.4|1894.6|197
1657857600000|2022-07-15 04:00:00|1896.4|1895.6|1894.9|1894.1|1896.4|1895.6|1894.9|1894.1|313
1657857900000|2022-07-15 04:05:00|1895.1|1894.3|1893.9|1893.1|1895.4|1894.6|1893.9|1893.1|158
1657858200000|2022-07-15 04:10:00|1894.4|1893.6|1894.4|1893.6|1895.1|1894.3|1894.4|1893.6|200
1657858500000|2022-07-15 04:15:00|1894.9|1894.1|1894.9|1894.1|1895.4|1894.6|1893.9|1893.1|243
1657858800000|2022-07-15 04:20:00|1895.1|1894.3|1893.9|1893.1|1895.1|1894.3|1893.4|1892.6|229
1657859100000|2022-07-15 04:25:00|1893.4|1892.6|1893.6|1892.8|1893.9|1893.1|1893.4|1892.6|223
1657859400000|2022-07-15 04:30:00|1893.9|1893.1|1894.4|1893.6|1894.4|1893.6|1893.9|1893.1|83
1657859700000|2022-07-15 04:35:00|1893.9|1893.1|1894.4|1893.6|1894.4|1893.6|1893.9|1893.1|222
1657860000000|2022-07-15 04:40:00|1893.9|1893.1|1894.4|1893.6|1894.9|1894.1|1893.9|1893.1|234
1657860300000|2022-07-15 04:45:00|1893.9|1893.1|1893.4|1892.6|1894.4|1893.6|1893.4|1892.6|140
1657860600000|2022-07-15 04:50:00|1893.9|1893.1|1893.9|1893.1|1894.4|1893.6|1893.4|1892.6|201
1657860900000|2022-07-15 04:55:00|1894.4|1893.6|1893.9|1893.1|1894.4|1893.6|1893.9|1893.1|129
1657861200000|2022-07-15 05:00:00|1894.4|1893.6|1893.9|1893.1|1894.4|1893.6|1893.4|1892.6|235
1657861500000|2022-07-15 05:05:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1892.9|1892.1|261
1657861800000|2022-07-15 05:10:00|1893.1|1892.3|1892.9|1892.1|1893.4|1892.6|1892.9|1892.1|304
1657862100000|2022-07-15 05:15:00|1892.4|1891.6|1892.9|1892.1|1892.9|1892.1|1891.9|1891.1|324
1657862400000|2022-07-15 05:20:00|1893.4|1892.6|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|249
1657862700000|2022-07-15 05:25:00|1892.4|1891.6|1892.4|1891.6|1892.9|1892.1|1892.4|1891.6|235
1657863000000|2022-07-15 05:30:00|1891.9|1891.1|1891.4|1890.6|1892.9|1892.1|1891.4|1890.6|540
1657863300000|2022-07-15 05:35:00|1891.9|1891.1|1891.4|1890.6|1891.9|1891.1|1890.9|1890.1|445
1657863600000|2022-07-15 05:40:00|1890.9|1890.1|1892.4|1891.6|1892.4|1891.6|1890.9|1890.1|447
1657863900000|2022-07-15 05:45:00|1891.9|1891.1|1893.9|1893.1|1893.9|1893.1|1891.9|1891.1|860
1657864200000|2022-07-15 05:50:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1892.9|1892.1|800
1657864500000|2022-07-15 05:55:00|1893.6|1892.8|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|1795
1657864800000|2022-07-15 06:00:00|1890.3|1889.5|1888.8|1888|1891.3|1890.5|1888.6|1887.8|1788
1657865100000|2022-07-15 06:05:00|1889.1|1888.3|1890.3|1888.3|1890.6|1889|1888.3|1887.5|371
1657865400000|2022-07-15 06:10:00|1890.1|1888.1|1889.8|1887.8|1890.4|1888.4|1888.8|1886.8|0
1657865700000|2022-07-15 06:15:00|1890|1888|1889.5|1887.5|1890|1888|1889.2|1887.2|481
1657866000000|2022-07-15 06:20:00|1889.7|1887.7|1889.3|1887.3|1889.8|1887.8|1888.9|1886.9|0
1657866300000|2022-07-15 06:25:00|1889.4|1887.4|1889.6|1887.6|1889.6|1887.6|1888.9|1886.9|0
1657866600000|2022-07-15 06:30:00|1889.7|1887.7|1888.9|1886.9|1890.1|1888.1|1888.6|1886.6|0
1657866900000|2022-07-15 06:35:00|1888.7|1886.7|1886.5|1884.5|1888.9|1886.9|1886.5|1884.5|0
1657867200000|2022-07-15 06:40:00|1886.6|1884.6|1886.3|1884.3|1886.9|1884.9|1885.8|1883.8|0
1657867500000|2022-07-15 06:45:00|1886.2|1884.2|1886.2|1884.2|1886.6|1884.6|1885.6|1883.6|0
1657867800000|2022-07-15 06:50:00|1886.4|1884.4|1885.9|1883.9|1886.6|1884.6|1885.6|1883.6|0
1657868100000|2022-07-15 06:55:00|1885.8|1883.8|1884.2|1882.2|1885.8|1883.8|1884.1|1882.1|0
1657868400000|2022-07-15 07:00:00|1884.5|1882.5|1882.4|1880.4|1885.1|1883.1|1882.1|1880.1|0
1657868700000|2022-07-15 07:05:00|1882.6|1880.6|1881.2|1879.2|1882.6|1880.6|1879.8|1877.8|0
1657869000000|2022-07-15 07:10:00|1880.9|1878.9|1882.1|1880.1|1882.3|1880.3|1880.7|1878.7|0
1657869300000|2022-07-15 07:15:00|1882.2|1880.2|1886|1884|1886.3|1884.3|1881.8|1879.8|0
1657869600000|2022-07-15 07:20:00|1886.3|1884.3|1887.1|1885.1|1887.6|1885.6|1885.3|1883.3|0
1657869900000|2022-07-15 07:25:00|1886.9|1884.9|1887.6|1885.6|1888.7|1886.7|1886.9|1884.9|0
1657870200000|2022-07-15 07:30:00|1885.8|1884.6|1886|1884.8|1888|1886.8|1885.8|1884.6|224
1657870500000|2022-07-15 07:35:00|1885.5|1884.3|1888|1886.8|1888.5|1887.3|1885.5|1884.3|143
1657870800000|2022-07-15 07:40:00|1887.8|1886.6|1888|1886.8|1888|1886.8|1887|1885.8|35
1657871100000|2022-07-15 07:45:00|1888.3|1887.1|1888|1886.8|1888.5|1887.3|1888|1886.8|113
1657871400000|2022-07-15 07:50:00|1887.5|1886.3|1888|1886.8|1888|1886.8|1887.5|1886.3|142
1657871700000|2022-07-15 07:55:00|1888.3|1887.1|1889.5|1888.3|1890|1888.8|1888|1886.8|147
1657872000000|2022-07-15 08:00:00|1889.8|1888.6|1887|1885.8|1890|1888.8|1887|1885.8|169
1657872300000|2022-07-15 08:05:00|1887.3|1886.1|1889|1887.8|1889|1887.8|1887.3|1886.1|175
1657872600000|2022-07-15 08:10:00|1888.8|1887.6|1888|1886.8|1888.8|1887.6|1887.5|1886.3|102
1657872900000|2022-07-15 08:15:00|1887.5|1886.3|1887|1885.8|1888.3|1887.1|1887|1885.8|37
1657873200000|2022-07-15 08:20:00|1887.5|1886.3|1888|1886.8|1888.5|1887.3|1886.5|1885.3|46
1657873500000|2022-07-15 08:25:00|1888.3|1887.1|1888.5|1887.3|1888.5|1887.3|1887.8|1886.6|28
1657873800000|2022-07-15 08:30:00|1889|1887.8|1888.5|1887.3|1889|1887.8|1888.5|1887.3|20
1657874100000|2022-07-15 08:35:00|1888.8|1887.6|1888.5|1887.3|1889|1887.8|1888.5|1887.3|18
1657874400000|2022-07-15 08:40:00|1889|1887.8|1890.5|1889.3|1890.5|1889.3|1889|1887.8|26
1657874700000|2022-07-15 08:45:00|1890.8|1889.6|1891.8|1890.6|1892|1890.8|1890.5|1889.3|60
1657875000000|2022-07-15 08:50:00|1891.5|1890.3|1892.5|1891.3|1893|1891.8|1891.5|1890.3|100
1657875300000|2022-07-15 08:55:00|1892|1890.8|1890.5|1889.3|1892.5|1891.3|1890.5|1889.3|41
1657875600000|2022-07-15 09:00:00|1890.3|1889.1|1891|1889.8|1891|1889.8|1890.3|1889.1|58
1657875900000|2022-07-15 09:05:00|1891.5|1890.3|1891.5|1890.3|1892|1890.8|1891|1889.8|34
1657876200000|2022-07-15 09:10:00|1892|1890.8|1891.5|1890.3|1892.3|1891.1|1891.3|1890.1|19
1657876500000|2022-07-15 09:15:00|1891.3|1890.1|1891|1889.8|1891.5|1890.3|1890.5|1889.3|54
1657876800000|2022-07-15 09:20:00|1890.8|1889.6|1889.5|1888.3|1890.8|1889.6|1889.5|1888.3|34
1657877100000|2022-07-15 09:25:00|1890|1888.8|1890|1888.8|1890.5|1889.3|1890|1888.8|31
1657877400000|2022-07-15 09:30:00|1890.5|1889.3|1891|1889.8|1891|1889.8|1889.5|1888.3|42
1657877700000|2022-07-15 09:35:00|1890.5|1889.3|1890.5|1889.3|1890.8|1889.6|1889|1887.8|55
1657878000000|2022-07-15 09:40:00|1890|1888.8|1889.5|1888.3|1890|1888.8|1889.3|1888.1|16
1657878300000|2022-07-15 09:45:00|1889|1887.8|1888|1886.8|1890|1888.8|1888|1886.8|42
1657878600000|2022-07-15 09:50:00|1888.3|1887.1|1888|1886.8|1888.5|1887.3|1887.5|1886.3|97
1657878900000|2022-07-15 09:55:00|1888.3|1887.1|1888.5|1887.3|1889|1887.8|1888|1886.8|47
1657879200000|2022-07-15 10:00:00|1888|1886.8|1888|1886.8|1888.5|1887.3|1886.5|1885.3|98
1657879500000|2022-07-15 10:05:00|1887.8|1886.6|1887.5|1886.3|1887.8|1886.6|1886.5|1885.3|54
1657879800000|2022-07-15 10:10:00|1887|1885.8|1887.5|1886.3|1888.3|1887.1|1887|1885.8|12
1657880100000|2022-07-15 10:15:00|1887.3|1886.1|1887|1885.8|1887.5|1886.3|1887|1885.8|74
1657880400000|2022-07-15 10:20:00|1887.3|1886.1|1888|1886.8|1889|1887.8|1887.3|1886.1|117
1657880700000|2022-07-15 10:25:00|1888.5|1887.3|1888.5|1887.3|1888.5|1887.3|1888|1886.8|21
1657881000000|2022-07-15 10:30:00|1888.3|1887.1|1888|1886.8|1888.5|1887.3|1888|1886.8|41
1657881300000|2022-07-15 10:35:00|1888.5|1887.3|1888.5|1887.3|1888.5|1887.3|1888|1886.8|17
1657881600000|2022-07-15 10:40:00|1888.3|1887.1|1888.3|1887.1|1888.5|1887.3|1888|1886.8|18
1657881900000|2022-07-15 10:45:00|1888.5|1887.3|1889|1887.8|1889|1887.8|1888|1886.8|15
1657882200000|2022-07-15 10:50:00|1889.3|1888.1|1889|1887.8|1889.5|1888.3|1889|1887.8|6
1657882500000|2022-07-15 10:55:00|1889.5|1888.3|1889.5|1888.3|1889.5|1888.3|1889|1887.8|43
1657882800000|2022-07-15 11:00:00|1889|1887.8|1889.5|1888.3|1890.5|1889.3|1889|1887.8|83
1657883100000|2022-07-15 11:05:00|1890|1888.8|1889.5|1888.3|1890|1888.8|1889.5|1888.3|33
1657883400000|2022-07-15 11:10:00|1890|1888.8|1891.5|1890.3|1891.5|1890.3|1889.5|1888.3|45
1657883700000|2022-07-15 11:15:00|1891.3|1890.1|1891|1889.8|1891.3|1890.1|1890.5|1889.3|72
1657884000000|2022-07-15 11:20:00|1891.5|1890.3|1891.8|1890.6|1892|1890.8|1891.5|1890.3|74
1657884300000|2022-07-15 11:25:00|1892|1890.8|1891.3|1890.1|1892|1890.8|1891|1889.8|24
1657884600000|2022-07-15 11:30:00|1891|1889.8|1892|1890.8|1892|1890.8|1891|1889.8|16
1657884900000|2022-07-15 11:35:00|1891.5|1890.3|1890|1888.8|1891.5|1890.3|1890|1888.8|42
1657885200000|2022-07-15 11:40:00|1889.5|1888.3|1889|1887.8|1890|1888.8|1889|1887.8|74
1657885500000|2022-07-15 11:45:00|1889.3|1888.1|1889.8|1888.6|1890|1888.8|1889|1887.8|16
1657885800000|2022-07-15 11:50:00|1889.5|1888.3|1889|1887.8|1889.5|1888.3|1889|1887.8|15
1657886100000|2022-07-15 11:55:00|1889.3|1888.1|1888|1886.8|1889.3|1888.1|1888|1886.8|15
1657886400000|2022-07-15 12:00:00|1888.3|1887.1|1888.5|1887.3|1889|1887.8|1888|1886.8|13
1657886700000|2022-07-15 12:05:00|1888.8|1887.6|1888.5|1887.3|1889|1887.8|1888|1886.8|6
1657887000000|2022-07-15 12:10:00|1888.3|1887.1|1888.5|1887.3|1888.8|1887.6|1888|1886.8|16
1657887300000|2022-07-15 12:15:00|1889|1887.8|1887.5|1886.3|1889|1887.8|1887|1885.8|38
1657887600000|2022-07-15 12:20:00|1887.3|1886.1|1887.5|1886.3|1887.5|1886.3|1886.8|1885.6|29
1657887900000|2022-07-15 12:25:00|1887.8|1886.6|1888.3|1887.1|1889|1887.8|1887.8|1886.6|24
1657888200000|2022-07-15 12:30:00|1887.8|1886.6|1888|1886.8|1889.5|1888.3|1885.8|1884.6|201
1657888500000|2022-07-15 12:35:00|1887.8|1886.6|1891.5|1890.3|1891.5|1890.3|1887.5|1886.3|81
1657888800000|2022-07-15 12:40:00|1891.8|1890.6|1891|1889.8|1892|1890.8|1890.5|1889.3|23
1657889100000|2022-07-15 12:45:00|1890.8|1889.6|1893.5|1892.3|1894|1892.8|1890.5|1889.3|143
1657889400000|2022-07-15 12:50:00|1893.8|1892.6|1895|1893.8|1895|1893.8|1893.5|1892.3|92
1657889700000|2022-07-15 12:55:00|1894.5|1893.3|1893.5|1892.3|1895.5|1894.3|1892.5|1891.3|88
1657890000000|2022-07-15 13:00:00|1893.8|1892.6|1894|1892.8|1894.5|1893.3|1893|1891.8|26
1657890300000|2022-07-15 13:05:00|1894.3|1893.1|1895|1893.8|1896|1894.8|1894|1892.8|43
1657890600000|2022-07-15 13:10:00|1894.5|1893.3|1894.5|1893.3|1895|1893.8|1894|1892.8|21
1657890900000|2022-07-15 13:15:00|1894.3|1893.1|1894.5|1893.3|1895|1893.8|1893.5|1892.3|27
1657891200000|2022-07-15 13:20:00|1894.8|1893.6|1895.5|1894.3|1896|1894.8|1894.5|1893.3|22
1657891500000|2022-07-15 13:25:00|1896|1894.8|1895.5|1894.3|1897|1895.8|1895.5|1894.3|141
1657891800000|2022-07-15 13:30:00|1895.8|1894.6|1895.5|1894.3|1898|1896.8|1895|1893.8|437
1657892100000|2022-07-15 13:35:00|1896|1894.8|1893.5|1892.3|1896.5|1895.3|1893.3|1892.1|160
1657892400000|2022-07-15 13:40:00|1893.8|1892.6|1893.5|1892.3|1894.5|1893.3|1893|1891.8|112
1657892700000|2022-07-15 13:45:00|1893.8|1892.6|1892.5|1891.3|1894|1892.8|1891.5|1890.3|113
1657893000000|2022-07-15 13:50:00|1892.8|1891.6|1891.5|1890.3|1893|1891.8|1891.5|1890.3|92
1657893300000|2022-07-15 13:55:00|1891.3|1890.1|1892.3|1891.1|1893|1891.8|1891|1889.8|55
1657893600000|2022-07-15 14:00:00|1894|1892.8|1895|1893.8|1896.3|1895.1|1892.5|1891.3|200
1657893900000|2022-07-15 14:05:00|1894.8|1893.6|1895|1893.8|1895.5|1894.3|1893.5|1892.3|39
1657894200000|2022-07-15 14:10:00|1894.8|1893.6|1895.8|1894.6|1896.3|1895.1|1894|1892.8|74
1657894500000|2022-07-15 14:15:00|1896|1894.8|1896.5|1895.3|1897|1895.8|1895.5|1894.3|167
1657894800000|2022-07-15 14:20:00|1896.3|1895.1|1897|1895.8|1897|1895.8|1894|1892.8|131
1657895100000|2022-07-15 14:25:00|1897.3|1896.1|1899|1897.8|1899|1897.8|1897|1895.8|201
1657895400000|2022-07-15 14:30:00|1899.5|1898.3|1898.5|1897.3|1899.5|1898.3|1898|1896.8|85
1657895700000|2022-07-15 14:35:00|1898.8|1897.6|1898|1896.8|1899.3|1898.1|1897.5|1896.3|29
1657896000000|2022-07-15 14:40:00|1898.3|1897.1|1897.3|1896.1|1898.5|1897.3|1897|1895.8|40
1657896300000|2022-07-15 14:45:00|1897|1895.8|1898|1896.8|1898|1896.8|1896.5|1895.3|62
1657896600000|2022-07-15 14:50:00|1897.8|1896.6|1898.8|1897.6|1899|1897.8|1897.8|1896.6|60
1657896900000|2022-07-15 14:55:00|1898.5|1897.3|1899.8|1898.6|1900|1898.8|1898.3|1897.1|61
1657897200000|2022-07-15 15:00:00|1900|1898.8|1900|1898.8|1900.5|1899.3|1899.5|1898.3|116
1657897500000|2022-07-15 15:05:00|1900.3|1899.1|1902|1900.8|1902|1900.8|1900|1898.8|110
1657897800000|2022-07-15 15:10:00|1901.8|1900.6|1901.5|1900.3|1902|1900.8|1901|1899.8|104
1657898100000|2022-07-15 15:15:00|1901.3|1900.1|1901.8|1900.6|1902.5|1901.3|1901.3|1900.1|83
1657898400000|2022-07-15 15:20:00|1902|1900.8|1902.5|1901.3|1902.5|1901.3|1901.5|1900.3|46
1657898700000|2022-07-15 15:25:00|1902.3|1901.1|1901.5|1900.3|1902.5|1901.3|1901.5|1900.3|74
1657899000000|2022-07-15 15:30:00|1901|1899.8|1901|1899.8|1902|1900.8|1900|1898.8|86
1657899300000|2022-07-15 15:35:00|1900.8|1899.6|1901.5|1900.3|1902|1900.8|1900.5|1899.3|29
1657899600000|2022-07-15 15:40:00|1901.8|1900.6|1902|1900.8|1902.5|1901.3|1901|1899.8|93
1657899900000|2022-07-15 15:45:00|1901.8|1900.6|1901.8|1900.6|1902.3|1901.1|1901.5|1900.3|52
1657900200000|2022-07-15 15:50:00|1901.5|1900.3|1901|1899.8|1901.8|1900.6|1901|1899.8|28
1657900500000|2022-07-15 15:55:00|1901.3|1900.1|1900.8|1899.6|1901.5|1900.3|1900.5|1899.3|13
1657900800000|2022-07-15 16:00:00|1900.5|1899.3|1901.5|1900.3|1901.5|1900.3|1900|1898.8|26
1657901100000|2022-07-15 16:05:00|1901|1899.8|1900|1898.8|1901.5|1900.3|1899.5|1898.3|31
1657901400000|2022-07-15 16:10:00|1899.8|1898.6|1900|1898.8|1900.8|1899.6|1899.8|1898.6|41
1657901700000|2022-07-15 16:15:00|1900.3|1899.1|1900.5|1899.3|1900.5|1899.3|1900|1898.8|23
1657902000000|2022-07-15 16:20:00|1900.3|1899.1|1900.5|1899.3|1901|1899.8|1900|1898.8|40
1657902300000|2022-07-15 16:25:00|1900.8|1899.6|1900.5|1899.3|1900.8|1899.6|1900|1898.8|42
1657902600000|2022-07-15 16:30:00|1900.3|1899.1|1900|1898.8|1901|1899.8|1899.5|1898.3|91
1657902900000|2022-07-15 16:35:00|1899.8|1898.6|1900.3|1899.1|1900.5|1899.3|1899.5|1898.3|50
1657903200000|2022-07-15 16:40:00|1900|1898.8|1900.5|1899.3|1900.5|1899.3|1899.5|1898.3|70
1657903500000|2022-07-15 16:45:00|1900.3|1899.1|1900.5|1899.3|1901|1899.8|1900|1898.8|29
1657903800000|2022-07-15 16:50:00|1900.3|1899.1|1899.8|1898.6|1900.5|1899.3|1899.5|1898.3|79
1657904100000|2022-07-15 16:55:00|1900|1898.8|1900|1898.8|1900|1898.8|1899.5|1898.3|23
1657904400000|2022-07-15 17:00:00|1900.3|1899.1|1901|1899.8|1901|1899.8|1900|1898.8|25
1657904700000|2022-07-15 17:05:00|1900.8|1899.6|1900.5|1899.3|1901|1899.8|1900.3|1899.1|37
1657905000000|2022-07-15 17:10:00|1900|1898.8|1900|1898.8|1900.5|1899.3|1900|1898.8|22
1657905300000|2022-07-15 17:15:00|1899.5|1898.3|1900|1898.8|1900|1898.8|1899.5|1898.3|52
1657905600000|2022-07-15 17:20:00|1900.3|1899.1|1900|1898.8|1900.5|1899.3|1900|1898.8|7
1657905900000|2022-07-15 17:25:00|1900.5|1899.3|1901|1899.8|1901|1899.8|1900|1898.8|37
1657906200000|2022-07-15 17:30:00|1900.5|1899.3|1901|1899.8|1901.5|1900.3|1900.5|1899.3|38
1657906500000|2022-07-15 17:35:00|1901.3|1900.1|1901.5|1900.3|1901.5|1900.3|1901|1899.8|25
1657906800000|2022-07-15 17:40:00|||||||||31
1657907100000|2022-07-15 17:45:00|1901.3|1900.1|1901.3|1900.1|1901.3|1900.1|1901|1899.8|2
1657907400000|2022-07-15 17:50:00|1901|1899.8|1900.5|1899.3|1901.5|1900.3|1900.5|1899.3|57
1657907700000|2022-07-15 17:55:00|1901|1899.8|1901|1899.8|1901|1899.8|1900.5|1899.3|21
1657908000000|2022-07-15 18:00:00|1901.3|1900.1|1900.5|1899.3|1901.5|1900.3|1900.5|1899.3|49
1657908300000|2022-07-15 18:05:00|1900.8|1899.6|1901|1899.8|1901|1899.8|1900.5|1899.3|29
1657908600000|2022-07-15 18:10:00|1900.8|1899.6|1901|1899.8|1901|1899.8|1900.5|1899.3|17
1657908900000|2022-07-15 18:15:00|1901.3|1900.1|1901.5|1900.3|1901.5|1900.3|1901|1899.8|25
1657909200000|2022-07-15 18:20:00|1901|1899.8|1901|1899.8|1901|1899.8|1900.5|1899.3|4
1657909500000|2022-07-15 18:25:00|1900.5|1899.3|1901|1899.8|1901|1899.8|1900.5|1899.3|13
1657909800000|2022-07-15 18:30:00|1900.8|1899.6|1900.5|1899.3|1901|1899.8|1900.5|1899.3|35
1657910100000|2022-07-15 18:35:00|||||||||23
1657910400000|2022-07-15 18:40:00|1901|1899.8|1902|1900.8|1902|1900.8|1900.5|1899.3|44
1657910700000|2022-07-15 18:45:00|1902.3|1901.1|1902.5|1901.3|1902.5|1901.3|1902|1900.8|8
1657911000000|2022-07-15 18:50:00|1902.3|1901.1|1902|1900.8|1902.5|1901.3|1901.5|1900.3|15
1657911300000|2022-07-15 18:55:00|1901.5|1900.3|1901.5|1900.3|1902|1900.8|1901.5|1900.3|8
1657911600000|2022-07-15 19:00:00|1901.3|1900.1|1901.5|1900.3|1901.8|1900.6|1901|1899.8|14
1657911900000|2022-07-15 19:05:00|1901.3|1900.1|1902|1900.8|1902|1900.8|1901|1899.8|5
1657912200000|2022-07-15 19:10:00|1901.5|1900.3|1901.5|1900.3|1902|1900.8|1901|1899.8|2
1657912500000|2022-07-15 19:15:00|1901.8|1900.6|1901.5|1900.3|1902|1900.8|1901.5|1900.3|24
1657912800000|2022-07-15 19:20:00|1901.8|1900.6|1901.5|1900.3|1902|1900.8|1901.5|1900.3|27
1657913100000|2022-07-15 19:25:00|1901|1899.8|1901.5|1900.3|1902|1900.8|1901|1899.8|39
1657913400000|2022-07-15 19:30:00|1901.3|1900.1|1900.5|1899.3|1901.3|1900.1|1900.5|1899.3|32
1657913700000|2022-07-15 19:35:00|1900.8|1899.6|1900.5|1899.3|1901.5|1900.3|1900|1898.8|29
1657914000000|2022-07-15 19:40:00|1900.8|1899.6|1901.5|1900.3|1901.5|1900.3|1900.5|1899.3|30
1657914300000|2022-07-15 19:45:00|1901.8|1900.6|1900.5|1899.3|1901.8|1900.6|1900|1898.8|31
1657914600000|2022-07-15 19:50:00|1901|1899.8|1902|1900.8|1902|1900.8|1900.5|1899.3|211
1657914900000|2022-07-15 19:55:00|1902.3|1901.1|1904|1902.8|1904.3|1903.1|1902.3|1901.1|260
1657915200000|2022-07-15 20:00:00|1904.5|1903.3|1903.5|1902.3|1904.5|1903.3|1903.3|1902.1|194
1657915800000|2022-07-15 20:10:00|1904|1902.8|1903.5|1902.3|1904|1902.8|1903.5|1902.3|14
1657916100000|2022-07-15 20:15:00|1904|1902.8|1904|1902.8|1904|1902.8|1904|1902.8|0
1657916400000|2022-07-15 20:20:00|1903.8|1902.6|1904|1902.8|1904|1902.8|1903.5|1902.3|12
1657917600000|2022-07-15 20:40:00|1904.3|1903.1|1904.3|1903.1|1904.5|1903.3|1904.3|1903.1|5
1657917900000|2022-07-15 20:45:00|1904.5|1903.3|1901.5|1900.3|1904.5|1903.3|1901.5|1900.3|80
1657918200000|2022-07-15 20:50:00|1902|1900.8|1904.5|1902.5|1904.5|1902.5|1902|1900.8|40
1657918500000|2022-07-15 20:55:00|1904.6|1902.6|1904.7|1902.7|1905.2|1903.2|1904.3|1902.3|0
1658095200000|2022-07-17 22:00:00|1909.4|1907.4|1909.1|1907.1|1910.2|1908.2|1909|1907|0
1658095500000|2022-07-17 22:05:00|1908.8|1906.8|1908.8|1906.8|1909.1|1907.1|1908.3|1906.3|0
1658095800000|2022-07-17 22:10:00|1909|1907|1909.1|1907.1|1909.1|1907.1|1909|1907|0
1658096100000|2022-07-17 22:15:00|1909|1907|1907.8|1905.8|1909.1|1907.1|1907.8|1905.8|0
1658096400000|2022-07-17 22:20:00|1907.7|1905.7|1908.4|1906.4|1908.5|1906.5|1907.4|1905.4|0
1658096700000|2022-07-17 22:25:00|1908.1|1906.1|1908.1|1906.1|1908.1|1906.1|1907.9|1905.9|0
1658097000000|2022-07-17 22:30:00|1908.2|1906.2|1908.6|1906.6|1908.6|1906.6|1908.2|1906.2|0
1658097300000|2022-07-17 22:35:00|1908.8|1906.8|1908.9|1906.9|1909|1907|1908.8|1906.8|0
1658097600000|2022-07-17 22:40:00|1909|1907|1909|1907|1909|1907|1908.3|1906.3|0
1658097900000|2022-07-17 22:45:00|1908.8|1906.8|1908.5|1906.5|1908.8|1906.8|1908.4|1906.4|0
1658098200000|2022-07-17 22:50:00|1908.4|1906.4|1907.7|1905.7|1908.4|1906.4|1907.6|1905.6|0
1658098500000|2022-07-17 22:55:00|1907.9|1905.9|1907.7|1905.7|1907.9|1905.9|1907.6|1905.6|0
1658098800000|2022-07-17 23:00:00|1907.6|1905.6|1906.9|1904.9|1907.6|1905.6|1906.8|1904.8|0
1658099100000|2022-07-17 23:05:00|1907|1905|1906.9|1904.9|1907.2|1905.2|1906.9|1904.9|0
1658099400000|2022-07-17 23:10:00|1907.2|1905.2|1908|1906|1908.4|1906.4|1907.2|1905.2|0
1658099700000|2022-07-17 23:15:00|1908.1|1906.1|1909.3|1907.3|1909.4|1907.4|1908.1|1906.1|0
1658100000000|2022-07-17 23:20:00|1909.2|1907.2|1909.3|1907.3|1909.3|1907.3|1909.1|1907.1|0
1658100300000|2022-07-17 23:25:00|1909.2|1907.2|1908.6|1906.6|1909.3|1907.3|1908.3|1906.3|0
1658100600000|2022-07-17 23:30:00|1908.5|1906.5|1906.9|1904.9|1908.7|1906.7|1906.5|1904.5|0
1658100900000|2022-07-17 23:35:00|1906.7|1904.7|1907.6|1905.6|1907.6|1905.6|1906.5|1904.5|0
1658101200000|2022-07-17 23:40:00|1907.4|1905.4|1906.3|1904.3|1907.4|1905.4|1906|1904|0
1658101500000|2022-07-17 23:45:00|1906.4|1904.4|1907.4|1905.4|1908|1906|1906.4|1904.4|0
1658101800000|2022-07-17 23:50:00|1907.2|1905.2|1906.7|1904.7|1908|1906|1906.7|1904.7|0
1658102100000|2022-07-17 23:55:00|1906.9|1904.9|1907|1905|1907.5|1905.5|1906.7|1904.7|0
1658102400000|2022-07-18 00:00:00|1906.9|1904.9|1907.1|1905.1|1907.7|1905.7|1906.1|1904.1|0
1658102700000|2022-07-18 00:05:00|1906.9|1904.9|1907.9|1905.9|1908|1906|1906.2|1904.2|0
1658103000000|2022-07-18 00:10:00|1908|1906|1905|1903|1908|1906|1904.8|1902.8|0
1658103300000|2022-07-18 00:15:00|1904.8|1902.8|1907|1905|1907|1905|1904.8|1902.8|0
1658103600000|2022-07-18 00:20:00|1906.9|1904.9|1906.9|1904.9|1907.2|1905.2|1906|1904|0
1658103900000|2022-07-18 00:25:00|1907.1|1905.1|1907.3|1905.3|1907.7|1905.7|1906.9|1904.9|0
1658104200000|2022-07-18 00:30:00|1907.2|1905.2|1906.3|1904.3|1908|1906|1906.3|1904.3|0
1658104500000|2022-07-18 00:35:00|1906.4|1904.4|1904.6|1902.6|1907.3|1905.3|1904.4|1902.4|0
1658104800000|2022-07-18 00:40:00|1904.8|1902.8|1904.9|1902.9|1905.8|1903.8|1904.3|1902.3|0
1658105100000|2022-07-18 00:45:00|1905|1903|1904.6|1902.6|1905.5|1903.5|1904.6|1902.6|0
1658105400000|2022-07-18 00:50:00|1904.4|1902.4|1904.5|1902.5|1905.2|1903.2|1903.9|1901.9|0
1658105700000|2022-07-18 00:55:00|1904.4|1902.4|1904.6|1902.6|1905.1|1903.1|1904.2|1902.2|0
1658106000000|2022-07-18 01:00:00|1904.7|1902.7|1904.7|1902.7|1905|1903|1903.9|1901.9|0
1658106300000|2022-07-18 01:05:00|1904.8|1902.8|1904.7|1902.7|1904.8|1902.8|1903.7|1901.7|0
1658106600000|2022-07-18 01:10:00|1904.8|1902.8|1906|1904|1906.2|1904.2|1904.8|1902.8|0
1658106900000|2022-07-18 01:15:00|1906.2|1904.2|1908.3|1906.3|1908.3|1906.3|1906|1904|0
1658107200000|2022-07-18 01:20:00|1908.1|1906.1|1907.6|1905.6|1908.3|1906.3|1906.3|1904.3|0
1658107500000|2022-07-18 01:25:00|1907.8|1905.8|1907.7|1905.7|1908.3|1906.3|1906.7|1904.7|0
1658107800000|2022-07-18 01:30:00|1907.9|1905.9|1908.3|1906.3|1908.3|1906.3|1906.6|1904.6|0
1658108100000|2022-07-18 01:35:00|1908.5|1906.5|1906.2|1904.2|1908.6|1906.6|1905.6|1903.6|0
1658108400000|2022-07-18 01:40:00|1906.3|1904.3|1907.4|1905.4|1907.9|1905.9|1905.9|1903.9|0
1658108700000|2022-07-18 01:45:00|1907.6|1905.6|1907.8|1905.8|1908.4|1906.4|1906.8|1904.8|0
1658109000000|2022-07-18 01:50:00|1908|1906|1908.2|1906.2|1908.9|1906.9|1908|1906|0
1658109300000|2022-07-18 01:55:00|1908.3|1906.3|1908.2|1906.2|1908.5|1906.5|1907.8|1905.8|0
1658109600000|2022-07-18 02:00:00|1908.3|1906.3|1907.8|1905.8|1908.8|1906.8|1907.5|1905.5|0
1658109900000|2022-07-18 02:05:00|1907.7|1905.7|1908.4|1906.4|1908.6|1906.6|1907.2|1905.2|0
1658110200000|2022-07-18 02:10:00|1908.3|1906.3|1907.7|1905.7|1908.9|1906.9|1907.6|1905.6|0
1658110500000|2022-07-18 02:15:00|1907.8|1905.8|1908.2|1906.2|1908.5|1906.5|1907.8|1905.8|0
1658110800000|2022-07-18 02:20:00|1908|1906|1907.7|1905.7|1908.2|1906.2|1907.5|1905.5|0
1658111100000|2022-07-18 02:25:00|1908|1906|1906.4|1904.4|1908.2|1906.2|1906.4|1904.4|0
1658111400000|2022-07-18 02:30:00|1906.6|1904.6|1907.4|1905.4|1907.7|1905.7|1906.4|1904.4|0
1658111700000|2022-07-18 02:35:00|1907.6|1905.6|1908|1906|1908.4|1906.4|1907|1905|0
1658112000000|2022-07-18 02:40:00|1907.7|1905.7|1908.3|1906.3|1908.6|1906.6|1907.7|1905.7|0
1658112300000|2022-07-18 02:45:00|1908.4|1906.4|1908.8|1906.8|1909|1907|1908|1906|0
1658112600000|2022-07-18 02:50:00|1908.9|1906.9|1908.1|1906.1|1909.3|1907.3|1908.1|1906.1|0
1658112900000|2022-07-18 02:55:00|1907.9|1905.9|1908.4|1906.4|1908.4|1906.4|1907.9|1905.9|0
1658113200000|2022-07-18 03:00:00|1908.6|1906.6|1909.7|1907.7|1909.7|1907.7|1908.4|1906.4|0
1658113500000|2022-07-18 03:05:00|1909.8|1907.8|1912|1910|1912|1910|1909.8|1907.8|0
1658113800000|2022-07-18 03:10:00|1911.8|1909.8|1911.7|1909.7|1912.7|1910.7|1911.4|1909.4|0
1658114100000|2022-07-18 03:15:00|1912|1910|1912.2|1910.2|1912.5|1910.5|1911.7|1909.7|0
1658114400000|2022-07-18 03:20:00|1912.3|1910.3|1913.2|1911.2|1913.3|1911.3|1911.6|1909.6|0
1658114700000|2022-07-18 03:25:00|1913.3|1911.3|1913.5|1911.5|1913.7|1911.7|1913|1911|0
1658115000000|2022-07-18 03:30:00|1913.3|1911.3|1913.6|1911.6|1913.8|1911.8|1913|1911|0
1658115300000|2022-07-18 03:35:00|1913.5|1911.5|1913.5|1911.5|1913.9|1911.9|1912.6|1910.6|0
1658115600000|2022-07-18 03:40:00|1913.6|1911.6|1912.9|1910.9|1914|1912|1912.5|1910.5|0
1658115900000|2022-07-18 03:45:00|1912.7|1910.7|1912.7|1910.7|1913|1911|1912.7|1910.7|0
1658116200000|2022-07-18 03:50:00|1912.5|1910.5|1913.2|1911.2|1913.2|1911.2|1912.4|1910.4|0
1658116500000|2022-07-18 03:55:00|1913|1911|1913|1911|1913.3|1911.3|1912.7|1910.7|0
1658116800000|2022-07-18 04:00:00|1913.3|1911.3|1913.8|1911.8|1914|1912|1913.3|1911.3|0
1658117100000|2022-07-18 04:05:00|1914|1912|1913.5|1911.5|1914|1912|1912.9|1910.9|0
1658117400000|2022-07-18 04:10:00|1913.7|1911.7|1913.3|1911.3|1914|1912|1913.3|1911.3|0
1658117700000|2022-07-18 04:15:00|1913.2|1911.2|1913.6|1911.6|1913.8|1911.8|1913.2|1911.2|0
1658118000000|2022-07-18 04:20:00|1913.4|1911.4|1913.4|1911.4|1913.7|1911.7|1913.1|1911.1|0
1658118300000|2022-07-18 04:25:00|1913.2|1911.2|1913.6|1911.6|1913.6|1911.6|1913.2|1911.2|0
1658118600000|2022-07-18 04:30:00|1913.5|1911.5|1913.2|1911.2|1913.9|1911.9|1913.2|1911.2|0
1658118900000|2022-07-18 04:35:00|1913.4|1911.4|1913.9|1911.9|1913.9|1911.9|1913.4|1911.4|0
1658119200000|2022-07-18 04:40:00|1913.7|1911.7|1913.9|1911.9|1913.9|1911.9|1913.6|1911.6|0
1658119500000|2022-07-18 04:45:00|1914.2|1912.2|1913.5|1911.5|1914.2|1912.2|1913.4|1911.4|0
1658119800000|2022-07-18 04:50:00|1913.4|1911.4|1914.1|1912.1|1914.2|1912.2|1913.4|1911.4|0
1658120100000|2022-07-18 04:55:00|1913.9|1911.9|1914.9|1912.9|1915.1|1913.1|1913.9|1911.9|0
1658120400000|2022-07-18 05:00:00|1909.1|1907.1|1908|1906|1909.5|1907.5|1907.7|1905.7|0
1658120700000|2022-07-18 05:05:00|1908.2|1906.2|1907.9|1905.9|1908.5|1906.5|1907.7|1905.7|0
1658121000000|2022-07-18 05:10:00|1908|1906|1907.9|1905.9|1908.2|1906.2|1907.4|1905.4|0
1658121300000|2022-07-18 05:15:00|1913.9|1911.9|1913.8|1911.8|1914.5|1912.5|1913.8|1911.8|0
1658121600000|2022-07-18 05:20:00|1913.5|1911.5|1914.8|1912.8|1914.8|1912.8|1913.5|1911.5|0
1658121900000|2022-07-18 05:25:00|1915.1|1913.1|1915.3|1913.3|1915.5|1913.5|1914.8|1912.8|0
1658122200000|2022-07-18 05:30:00|1915.5|1913.5|1915.7|1913.7|1915.7|1913.7|1915.1|1913.1|0
1658122500000|2022-07-18 05:35:00|1915.5|1913.5|1915.9|1913.9|1916.3|1914.3|1915.2|1913.2|0
1658122800000|2022-07-18 05:40:00|1915.7|1913.7|1916.7|1914.7|1916.9|1914.9|1915.7|1913.7|0
1658123100000|2022-07-18 05:45:00|1916.8|1914.8|1916.8|1914.8|1916.9|1914.9|1916.3|1914.3|0
1658123400000|2022-07-18 05:50:00|1916.9|1914.9|1916.8|1914.8|1917.5|1915.5|1916.6|1914.6|0
1658123700000|2022-07-18 05:55:00|1917|1915|1916.6|1914.6|1917.2|1915.2|1916.2|1914.2|0
1658124000000|2022-07-18 06:00:00|1916.3|1914.3|1916.5|1914.5|1918.2|1916.2|1916.2|1914.2|0
1658124300000|2022-07-18 06:05:00|1916.6|1914.6|1916.3|1914.3|1917.9|1915.9|1916.1|1914.1|0
1658124600000|2022-07-18 06:10:00|1916.5|1914.5|1915.5|1913.5|1916.5|1914.5|1914.8|1912.8|0
1658124900000|2022-07-18 06:15:00|1915.2|1913.2|1915.7|1913.7|1915.9|1913.9|1915.2|1913.2|0
1658125200000|2022-07-18 06:20:00|1915.6|1913.6|1915.3|1913.3|1915.7|1913.7|1915.2|1913.2|0
1658125500000|2022-07-18 06:25:00|1915.4|1913.4|1915|1913|1915.6|1913.6|1914.8|1912.8|0
1658125800000|2022-07-18 06:30:00|1914.9|1912.9|1915.4|1913.4|1915.7|1913.7|1914.6|1912.6|0
1658126100000|2022-07-18 06:35:00|1915.5|1913.5|1915.3|1913.3|1915.8|1913.8|1915.3|1913.3|0
1658126400000|2022-07-18 06:40:00|1915|1913|1916|1914|1916.1|1914.1|1915|1913|0
1658126700000|2022-07-18 06:45:00|1916.1|1914.1|1916.8|1914.8|1917|1915|1916.1|1914.1|0
1658127000000|2022-07-18 06:50:00|1916.7|1914.7|1917.1|1915.1|1917.6|1915.6|1916.5|1914.5|0
1658127300000|2022-07-18 06:55:00|1917.3|1915.3|1918.1|1916.1|1918.5|1916.5|1917.3|1915.3|0
1658127600000|2022-07-18 07:00:00|1917.6|1915.6|1915.8|1913.8|1918|1916|1915.6|1913.6|0
1658127900000|2022-07-18 07:05:00|1915.6|1913.6|1917|1915|1917.7|1915.7|1915.6|1913.6|0
1658128200000|2022-07-18 07:10:00|1917.3|1915.3|1918.6|1916.6|1918.8|1916.8|1917.3|1915.3|0
1658128500000|2022-07-18 07:15:00|1918.7|1916.7|1919.3|1917.3|1920.6|1918.6|1918.6|1916.6|0
1658128800000|2022-07-18 07:20:00|1919.2|1917.2|1919.3|1917.3|1920.4|1918.4|1918.7|1916.7|0
1658129100000|2022-07-18 07:25:00|1919.4|1917.4|1919.2|1917.2|1919.4|1917.4|1917.5|1915.5|0
1658129400000|2022-07-18 07:30:00|1919.1|1917.1|1920.6|1918.6|1921.5|1919.5|1917.9|1915.9|0
1658129700000|2022-07-18 07:35:00|1920.5|1918.5|1920.6|1918.6|1921.5|1919.5|1920.5|1918.5|0
1658130000000|2022-07-18 07:40:00|1920.5|1918.5|1920.3|1918.3|1921|1919|1920.1|1918.1|0
1658130300000|2022-07-18 07:45:00|1920.1|1918.1|1920.1|1918.1|1920.6|1918.6|1919.8|1917.8|0
1658130600000|2022-07-18 07:50:00|1919.9|1917.9|1919.1|1917.1|1920.3|1918.3|1918.9|1916.9|0
1658130900000|2022-07-18 07:55:00|1919.3|1917.3|1919.9|1917.9|1919.9|1917.9|1918.9|1916.9|0
1658131200000|2022-07-18 08:00:00|1919.8|1917.8|1919.6|1917.6|1920.1|1918.1|1918.8|1916.8|0
1658131500000|2022-07-18 08:05:00|1919.9|1917.9|1918.7|1916.7|1919.9|1917.9|1918.4|1916.4|0
1658131800000|2022-07-18 08:10:00|1918.9|1916.9|1919.1|1917.1|1919.1|1917.1|1918.1|1916.1|0
1658132100000|2022-07-18 08:15:00|1918.9|1916.9|1918.4|1916.4|1919.1|1917.1|1918.3|1916.3|0
1658132400000|2022-07-18 08:20:00|1918.5|1916.5|1919.8|1917.8|1919.8|1917.8|1918.5|1916.5|0
1658132700000|2022-07-18 08:25:00|1920|1918|1921.3|1919.3|1921.9|1919.9|1919.8|1917.8|0
1658133000000|2022-07-18 08:30:00|1921.4|1919.4|1921.9|1919.9|1922.2|1920.2|1920.9|1918.9|0
1658133300000|2022-07-18 08:35:00|1922|1920|1921.2|1919.2|1922.2|1920.2|1920.6|1918.6|0
1658133600000|2022-07-18 08:40:00|1921.4|1919.4|1920.9|1918.9|1921.9|1919.9|1920.9|1918.9|0
1658133900000|2022-07-18 08:45:00|1921.1|1919.1|1921.6|1919.6|1921.6|1919.6|1920.6|1918.6|0
1658134200000|2022-07-18 08:50:00|1921.4|1919.4|1921.9|1919.9|1922.2|1920.2|1920.9|1918.9|0
1658134500000|2022-07-18 08:55:00|1922.1|1920.1|1922.3|1920.3|1922.9|1920.9|1921.6|1919.6|0
1658134800000|2022-07-18 09:00:00|1922.6|1920.6|1921.8|1919.8|1922.6|1920.6|1921.6|1919.6|0
1658135100000|2022-07-18 09:05:00|1921.9|1919.9|1920.6|1918.6|1921.9|1919.9|1920.3|1918.3|0
1658135400000|2022-07-18 09:10:00|1920.8|1918.8|1921.7|1919.7|1922.1|1920.1|1920.6|1918.6|0
1658135700000|2022-07-18 09:15:00|1921.5|1919.5|1922.3|1920.3|1922.5|1920.5|1921.2|1919.2|0
1658136000000|2022-07-18 09:20:00|1922.5|1920.5|1923.1|1921.1|1923.1|1921.1|1922.2|1920.2|0
1658136300000|2022-07-18 09:25:00|1922.8|1920.8|1921.1|1919.1|1923|1921|1921.1|1919.1|0
1658136600000|2022-07-18 09:30:00|1921.2|1919.2|1920.5|1918.5|1921.5|1919.5|1920.3|1918.3|0
1658136900000|2022-07-18 09:35:00|1920.6|1918.6|1920.5|1918.5|1920.9|1918.9|1920.3|1918.3|0
1658137200000|2022-07-18 09:40:00|1920.6|1918.6|1920.5|1918.5|1920.6|1918.6|1919.8|1917.8|0
1658137500000|2022-07-18 09:45:00|1920.3|1918.3|1919.2|1917.2|1920.5|1918.5|1919.2|1917.2|0
1658137800000|2022-07-18 09:50:00|1919.3|1917.3|1919.2|1917.2|1919.5|1917.5|1919.2|1917.2|0
1658138100000|2022-07-18 09:55:00|1919.3|1917.3|1919.9|1917.9|1919.9|1917.9|1919.2|1917.2|0
1658138400000|2022-07-18 10:00:00|1914.3|1912.3|1913.8|1911.8|1914.5|1912.5|1913.5|1911.5|0
1658138700000|2022-07-18 10:05:00|1913.9|1911.9|1914.6|1912.6|1914.8|1912.8|1913.8|1911.8|0
1658139000000|2022-07-18 10:10:00|1914.8|1912.8|1915.2|1913.2|1915.2|1913.2|1914.5|1912.5|0
1658139300000|2022-07-18 10:15:00|1921.2|1919.2|1920.7|1918.7|1921.2|1919.2|1919.9|1917.9|0
1658139600000|2022-07-18 10:20:00|1920.6|1918.6|1920.6|1918.6|1921.1|1919.1|1920.3|1918.3|0
1658139900000|2022-07-18 10:25:00|1920.8|1918.8|1920.4|1918.4|1920.8|1918.8|1920.3|1918.3|0
1658140200000|2022-07-18 10:30:00|1920.3|1918.3|1920.3|1918.3|1920.5|1918.5|1920.1|1918.1|0
1658140500000|2022-07-18 10:35:00|1920.1|1918.1|1920|1918|1920.1|1918.1|1919.4|1917.4|0
1658140800000|2022-07-18 10:40:00|1919.7|1917.7|1919.6|1917.6|1920|1918|1919.4|1917.4|0
1658141100000|2022-07-18 10:45:00|1919.5|1917.5|1919.8|1917.8|1919.8|1917.8|1919.4|1917.4|0
1658141400000|2022-07-18 10:50:00|1919.9|1917.9|1919.4|1917.4|1920.1|1918.1|1919.4|1917.4|0
1658141700000|2022-07-18 10:55:00|1919.7|1917.7|1920|1918|1920.7|1918.7|1919.7|1917.7|0
1658142000000|2022-07-18 11:00:00|1919.7|1917.7|1920|1918|1920.2|1918.2|1919.3|1917.3|0
1658142300000|2022-07-18 11:05:00|1920.1|1918.1|1920.8|1918.8|1920.8|1918.8|1920.1|1918.1|0
1658142600000|2022-07-18 11:10:00|1920.7|1918.7|1920|1918|1920.9|1918.9|1920|1918|0
1658142900000|2022-07-18 11:15:00|1920.1|1918.1|1920.7|1918.7|1920.9|1918.9|1920.1|1918.1|0
1658143200000|2022-07-18 11:20:00|1920.5|1918.5|1921.3|1919.3|1921.6|1919.6|1920.5|1918.5|0
1658143500000|2022-07-18 11:25:00|1921.2|1919.2|1921.3|1919.3|1921.5|1919.5|1920.8|1918.8|0
1658143800000|2022-07-18 11:30:00|1921.5|1919.5|1921.2|1919.2|1921.8|1919.8|1921.2|1919.2|0
1658144100000|2022-07-18 11:35:00|1921.1|1919.1|1921.1|1919.1|1921.5|1919.5|1920.8|1918.8|0
1658144400000|2022-07-18 11:40:00|1920.9|1918.9|1921.3|1919.3|1921.3|1919.3|1920.7|1918.7|0
1658144700000|2022-07-18 11:45:00|1921|1919|1921.7|1919.7|1921.7|1919.7|1921|1919|0
1658145000000|2022-07-18 11:50:00|1921.6|1919.6|1921|1919|1921.8|1919.8|1920.7|1918.7|0
1658145300000|2022-07-18 11:55:00|1921.1|1919.1|1921.2|1919.2|1921.3|1919.3|1920.7|1918.7|0
1658145600000|2022-07-18 12:00:00|1921.3|1919.3|1921|1919|1921.7|1919.7|1920.9|1918.9|0
1658145900000|2022-07-18 12:05:00|1921.2|1919.2|1920.8|1918.8|1921.6|1919.6|1920.7|1918.7|0
1658146200000|2022-07-18 12:10:00|1920.7|1918.7|1920.1|1918.1|1920.8|1918.8|1920.1|1918.1|0
1658146500000|2022-07-18 12:15:00|1919.9|1917.9|1918.6|1916.6|1920|1918|1918.3|1916.3|0
1658146800000|2022-07-18 12:20:00|1918.5|1916.5|1918.2|1916.2|1918.9|1916.9|1917.5|1915.5|0
1658147100000|2022-07-18 12:25:00|1918|1916|1916.8|1914.8|1918.2|1916.2|1916.6|1914.6|0
1658147400000|2022-07-18 12:30:00|1917.1|1915.1|1917.9|1915.9|1917.9|1915.9|1917.1|1915.1|0
1658147700000|2022-07-18 12:35:00|1917.8|1915.8|1917.2|1915.2|1918.2|1916.2|1917.2|1915.2|0
1658148000000|2022-07-18 12:40:00|1916.9|1914.9|1917.6|1915.6|1917.6|1915.6|1916.8|1914.8|0
1658148300000|2022-07-18 12:45:00|1917.9|1915.9|1916.8|1914.8|1917.9|1915.9|1916.5|1914.5|0
1658148600000|2022-07-18 12:50:00|1916.9|1914.9|1916.6|1914.6|1917.2|1915.2|1916.5|1914.5|0
1658148900000|2022-07-18 12:55:00|1916.5|1914.5|1917.7|1915.7|1918|1916|1916.5|1914.5|0
1658149200000|2022-07-18 13:00:00|1917.8|1915.8|1917.6|1915.6|1918|1916|1917.3|1915.3|0
1658149500000|2022-07-18 13:05:00|1917.9|1915.9|1917.9|1915.9|1918.3|1916.3|1917.6|1915.6|0
1658149800000|2022-07-18 13:10:00|1917.6|1915.6|1917.2|1915.2|1917.9|1915.9|1916.9|1914.9|0
1658150100000|2022-07-18 13:15:00|1917.3|1915.3|1918|1916|1918|1916|1917.1|1915.1|0
1658150400000|2022-07-18 13:20:00|1917.9|1915.9|1917.7|1915.7|1918|1916|1917.2|1915.2|0
1658150700000|2022-07-18 13:25:00|1917.6|1915.6|1917.8|1915.8|1918.4|1916.4|1917.3|1915.3|0
1658151000000|2022-07-18 13:30:00|1917.9|1915.9|1918.4|1916.4|1919.6|1917.6|1917.3|1915.3|0
1658151300000|2022-07-18 13:35:00|1917.8|1915.8|1918.4|1916.4|1919.5|1917.5|1917.2|1915.2|0
1658151600000|2022-07-18 13:40:00|1918.6|1916.6|1919.4|1917.4|1919.4|1917.4|1916.8|1914.8|0
1658151900000|2022-07-18 13:45:00|1919.3|1917.3|1919.4|1917.4|1920.1|1918.1|1918.4|1916.4|0
1658152200000|2022-07-18 13:50:00|1919.5|1917.5|1919.5|1917.5|1919.9|1917.9|1918.5|1916.5|0
1658152500000|2022-07-18 13:55:00|1919.6|1917.6|1919.3|1917.3|1920.6|1918.6|1919|1917|0
1658152800000|2022-07-18 14:00:00|1919.5|1917.5|1919.3|1917.3|1919.8|1917.8|1917.9|1915.9|0
1658153100000|2022-07-18 14:05:00|1919|1917|1918.5|1916.5|1919.2|1917.2|1917.5|1915.5|0
1658153400000|2022-07-18 14:10:00|1918.8|1916.8|1917.7|1915.7|1918.8|1916.8|1916.3|1914.3|0
1658153700000|2022-07-18 14:15:00|1917.8|1915.8|1918.2|1916.2|1918.8|1916.8|1917.3|1915.3|0
1658154000000|2022-07-18 14:20:00|1918.4|1916.4|1918.2|1916.2|1919.1|1917.1|1917.9|1915.9|0
1658154300000|2022-07-18 14:25:00|1918.1|1916.1|1918.2|1916.2|1918.4|1916.4|1917.1|1915.1|0
1658154600000|2022-07-18 14:30:00|1918.1|1916.1|1918.9|1916.9|1919.5|1917.5|1918.1|1916.1|0
1658154900000|2022-07-18 14:35:00|1919|1917|1918.5|1916.5|1919.2|1917.2|1917.5|1915.5|0
1658155200000|2022-07-18 14:40:00|1918.7|1916.7|1918.1|1916.1|1919|1917|1917.8|1915.8|0
1658155500000|2022-07-18 14:45:00|1917.8|1915.8|1916.5|1914.5|1918.1|1916.1|1915.8|1913.8|0
1658155800000|2022-07-18 14:50:00|1916.8|1914.8|1916.7|1914.7|1916.9|1914.9|1915.8|1913.8|0
1658156100000|2022-07-18 14:55:00|1916.6|1914.6|1917|1915|1918|1916|1916.3|1914.3|0
1658156400000|2022-07-18 15:00:00|1917.3|1915.3|1916.9|1914.9|1917.4|1915.4|1916.2|1914.2|0
1658156700000|2022-07-18 15:05:00|1917|1915|1915.9|1913.9|1917.3|1915.3|1915.6|1913.6|0
1658157000000|2022-07-18 15:10:00|1916|1914|1916.3|1914.3|1916.4|1914.4|1915.3|1913.3|0
1658157300000|2022-07-18 15:15:00|1910.3|1908.3|1911.3|1909.3|1911.4|1909.4|1909.8|1907.8|0
1658157600000|2022-07-18 15:20:00|1911|1909|1911.3|1909.3|1911.5|1909.5|1910.7|1908.7|0
1658157900000|2022-07-18 15:25:00|1911.2|1909.2|1911.4|1909.4|1911.8|1909.8|1911.1|1909.1|0
1658158200000|2022-07-18 15:30:00|1917.4|1915.4|1918.5|1916.5|1918.9|1916.9|1916.9|1914.9|0
1658158500000|2022-07-18 15:35:00|1918.4|1916.4|1919.6|1917.6|1919.6|1917.6|1918.4|1916.4|0
1658158800000|2022-07-18 15:40:00|1919.9|1917.9|1920.6|1918.6|1920.8|1918.8|1919.5|1917.5|0
1658159100000|2022-07-18 15:45:00|1920.7|1918.7|1920.1|1918.1|1921|1919|1920.1|1918.1|0
1658159400000|2022-07-18 15:50:00|1920.2|1918.2|1920.3|1918.3|1920.6|1918.6|1919.8|1917.8|0
1658159700000|2022-07-18 15:55:00|1920.1|1918.1|1920.3|1918.3|1920.7|1918.7|1919.9|1917.9|0
1658160000000|2022-07-18 16:00:00|1920.4|1918.4|1920.2|1918.2|1920.4|1918.4|1920.2|1918.2|0
1658160300000|2022-07-18 16:05:00|1919.9|1917.9|1920.5|1918.5|1920.8|1918.8|1919.8|1917.8|0
1658160600000|2022-07-18 16:10:00|1920.4|1918.4|1921.1|1919.1|1921.8|1919.8|1920.4|1918.4|0
1658160900000|2022-07-18 16:15:00|1921.2|1919.2|1920.4|1918.4|1921.3|1919.3|1920|1918|0
1658161200000|2022-07-18 16:20:00|1920.3|1918.3|1920.5|1918.5|1920.5|1918.5|1920.1|1918.1|0
1658161500000|2022-07-18 16:25:00|1920.4|1918.4|1920.6|1918.6|1920.7|1918.7|1920|1918|0
1658161800000|2022-07-18 16:30:00|1920.7|1918.7|1920.6|1918.6|1921|1919|1920.5|1918.5|0
1658162100000|2022-07-18 16:35:00|1920.7|1918.7|1921|1919|1921.4|1919.4|1920.6|1918.6|0
1658162400000|2022-07-18 16:40:00|1921.2|1919.2|1921|1919|1921.4|1919.4|1921|1919|0
1658162700000|2022-07-18 16:45:00|1920.9|1918.9|1920.3|1918.3|1921|1919|1920.2|1918.2|0
1658163000000|2022-07-18 16:50:00|1920.2|1918.2|1918.6|1916.6|1920.3|1918.3|1918.6|1916.6|0
1658163300000|2022-07-18 16:55:00|1918.5|1916.5|1917.9|1915.9|1918.6|1916.6|1917.8|1915.8|0
1658163600000|2022-07-18 17:00:00|1912.1|1910.1|1913|1911|1913.1|1911.1|1911.7|1909.7|0
1658163900000|2022-07-18 17:05:00|1912.9|1910.9|1912.9|1910.9|1913|1911|1912.3|1910.3|0
1658164200000|2022-07-18 17:10:00|1912.6|1910.6|1912.9|1910.9|1913|1911|1912.2|1910.2|0
1658164500000|2022-07-18 17:15:00|1912.8|1910.8|1911.2|1909.2|1912.9|1910.9|1911|1909|0
1658164800000|2022-07-18 17:20:00|1911.5|1909.5|1911.2|1909.2|1911.5|1909.5|1910.5|1908.5|0
1658165100000|2022-07-18 17:25:00|1911.3|1909.3|1912.3|1910.3|1912.3|1910.3|1911.2|1909.2|0
1658165400000|2022-07-18 17:30:00|1917.8|1915.8|1915|1913|1917.8|1915.8|1915|1913|0
1658165700000|2022-07-18 17:35:00|1914.9|1912.9|1914|1912|1915.4|1913.4|1913.3|1911.3|0
1658166000000|2022-07-18 17:40:00|1914.3|1912.3|1913.5|1911.5|1914.4|1912.4|1913.3|1911.3|0
1658166300000|2022-07-18 17:45:00|1913.6|1911.6|1911.9|1909.9|1913.6|1911.6|1911.8|1909.8|0
1658166600000|2022-07-18 17:50:00|1911.8|1909.8|1911.7|1909.7|1912.3|1910.3|1911.6|1909.6|0
1658166900000|2022-07-18 17:55:00|1911.6|1909.6|1908.4|1906.4|1911.7|1909.7|1908|1906|0
1658167200000|2022-07-18 18:00:00|1908.3|1906.3|1908.7|1906.7|1909.1|1907.1|1907.7|1905.7|0
1658167500000|2022-07-18 18:05:00|1908.8|1906.8|1908.2|1906.2|1908.8|1906.8|1907.8|1905.8|0
1658167800000|2022-07-18 18:10:00|1908.1|1906.1|1908.5|1906.5|1909.1|1907.1|1907.7|1905.7|0
1658168100000|2022-07-18 18:15:00|1908.7|1906.7|1909.6|1907.6|1909.9|1907.9|1908.3|1906.3|0
1658168400000|2022-07-18 18:20:00|1909.4|1907.4|1908.2|1906.2|1909.7|1907.7|1907.9|1905.9|0
1658168700000|2022-07-18 18:25:00|1908.1|1906.1|1906.7|1904.7|1908.2|1906.2|1906.4|1904.4|0
1658169000000|2022-07-18 18:30:00|1906.8|1904.8|1907.7|1905.7|1907.8|1905.8|1906.4|1904.4|0
1658169300000|2022-07-18 18:35:00|1907.6|1905.6|1908.5|1906.5|1909.2|1907.2|1907.4|1905.4|0
1658169600000|2022-07-18 18:40:00|1908.3|1906.3|1905.9|1903.9|1908.5|1906.5|1905.6|1903.6|0
1658169900000|2022-07-18 18:45:00|1906|1904|1906.3|1904.3|1906.4|1904.4|1905.3|1903.3|0
1658170200000|2022-07-18 18:50:00|1906|1904|1904.6|1902.6|1906.3|1904.3|1903.8|1901.8|0
1658170500000|2022-07-18 18:55:00|1904.5|1902.5|1903.8|1901.8|1904.7|1902.7|1903.5|1901.5|0
1658170800000|2022-07-18 19:00:00|1903.5|1901.5|1903.6|1901.6|1904.3|1902.3|1902.8|1900.8|0
1658171100000|2022-07-18 19:05:00|1903.7|1901.7|1905.3|1903.3|1905.7|1903.7|1903.6|1901.6|0
1658171400000|2022-07-18 19:10:00|1905.4|1903.4|1905.2|1903.2|1905.7|1903.7|1903.9|1901.9|0
1658171700000|2022-07-18 19:15:00|1905.3|1903.3|1906.6|1904.6|1906.6|1904.6|1905.2|1903.2|0
1658172000000|2022-07-18 19:20:00|1906.5|1904.5|1905.5|1903.5|1907|1905|1905.2|1903.2|0
1658172300000|2022-07-18 19:25:00|1905.6|1903.6|1903|1901|1905.9|1903.9|1903|1901|0
1658172600000|2022-07-18 19:30:00|1902.8|1900.8|1901.8|1899.8|1903|1901|1901.1|1899.1|0
1658172900000|2022-07-18 19:35:00|1901.9|1899.9|1900.3|1898.3|1902.5|1900.5|1899.9|1897.9|0
1658173200000|2022-07-18 19:40:00|1900.6|1898.6|1900|1898|1901|1899|1899.6|1897.6|0
1658173500000|2022-07-18 19:45:00|1899.9|1897.9|1898.7|1896.7|1899.9|1897.9|1898.4|1896.4|0
1658173800000|2022-07-18 19:50:00|1898.6|1896.6|1902.3|1900.3|1902.3|1900.3|1898.3|1896.3|0
1658174100000|2022-07-18 19:55:00|1902.2|1900.2|1901.3|1899.3|1902.3|1900.3|1900.2|1898.2|0
1658174400000|2022-07-18 20:00:00|1901.4|1899.4|1901.1|1899.1|1902.6|1900.6|1900.7|1898.7|0
1658174700000|2022-07-18 20:05:00|1901.2|1899.2|1901.9|1899.9|1902.3|1900.3|1901.2|1899.2|0
1658175000000|2022-07-18 20:10:00|1902|1900|1901.9|1899.9|1902.3|1900.3|1901.6|1899.6|0
1658175300000|2022-07-18 20:15:00|1902|1900|1902|1900|1902|1900|1901.9|1899.9|0
1658175600000|2022-07-18 20:20:00|1901.8|1899.8|1902|1900|1902.3|1900.3|1901.8|1899.8|0
1658175900000|2022-07-18 20:25:00|1902.1|1900.1|1902.3|1900.3|1902.3|1900.3|1902|1900|0
1658176200000|2022-07-18 20:30:00|1902.2|1900.2|1902.1|1900.1|1902.3|1900.3|1901.9|1899.9|0
1658176500000|2022-07-18 20:35:00|1902.2|1900.2|1902|1900|1902.2|1900.2|1902|1900|0
1658176800000|2022-07-18 20:40:00|1902.3|1900.3|1902.5|1900.5|1902.6|1900.6|1902.2|1900.2|0
1658177100000|2022-07-18 20:45:00|1902.6|1900.6|1902.1|1900.1|1902.6|1900.6|1901.9|1899.9|0
1658177400000|2022-07-18 20:50:00|1901.9|1899.9|1902.3|1900.3|1902.3|1900.3|1901.9|1899.9|0
1658177700000|2022-07-18 20:55:00|1902.4|1900.4|1902.1|1900.1|1902.9|1900.9|1902|1900|0
1658178000000|2022-07-18 21:00:00|1901.9|1899.9|1901.9|1899.9|1902|1900|1901.6|1899.6|0
1658178300000|2022-07-18 21:05:00|1902|1900|1902|1900|1902.1|1900.1|1902|1900|0
1658178600000|2022-07-18 21:10:00|1901.9|1899.9|1901.8|1899.8|1901.9|1899.9|1901.8|1899.8|0
1658178900000|2022-07-18 21:15:00|1901.7|1899.7|1901.4|1899.4|1901.7|1899.7|1901.4|1899.4|0
1658179200000|2022-07-18 21:20:00|1901.5|1899.5|1902.1|1900.1|1902.1|1900.1|1901.5|1899.5|0
1658179500000|2022-07-18 21:25:00|1902|1900|1902|1900|1902.1|1900.1|1901.9|1899.9|0
1658180100000|2022-07-18 21:35:00|1901.9|1899.9|1902|1900|1902|1900|1901.9|1899.9|0
1658180400000|2022-07-18 21:40:00|1901.9|1899.9|1902|1900|1902|1900|1901.9|1899.9|0
1658180700000|2022-07-18 21:45:00|1901.9|1899.9|1902.1|1900.1|1902.1|1900.1|1901.9|1899.9|0
1658181000000|2022-07-18 21:50:00|1902|1900|1902.1|1900.1|1902.1|1900.1|1902|1900|0
1658181300000|2022-07-18 21:55:00|1902|1900|1902|1900|1902.2|1900.2|1901.9|1899.9|0
1658181600000|2022-07-18 22:00:00|1901.7|1899.7|1901.2|1899.2|1903|1901|1901.2|1899.2|0
1658181900000|2022-07-18 22:05:00|1901|1899|1901|1899|1901.2|1899.2|1901|1899|0
1658182200000|2022-07-18 22:10:00|1901.1|1899.1|1900.9|1898.9|1901.5|1899.5|1900.7|1898.7|0
1658182500000|2022-07-18 22:15:00|1900.7|1898.7|1900.8|1898.8|1900.9|1898.9|1900.3|1898.3|0
1658182800000|2022-07-18 22:20:00|1901|1899|1901|1899|1901.2|1899.2|1901|1899|0
1658183100000|2022-07-18 22:25:00|1901.2|1899.2|1901|1899|1901.3|1899.3|1900.8|1898.8|0
1658183400000|2022-07-18 22:30:00|1900.7|1898.7|1900.2|1898.2|1900.7|1898.7|1900.2|1898.2|0
1658183700000|2022-07-18 22:35:00|1900.4|1898.4|1901.3|1899.3|1901.3|1899.3|1900.4|1898.4|0
1658184000000|2022-07-18 22:40:00|1901.2|1899.2|1901.3|1899.3|1901.3|1899.3|1901.2|1899.2|0
1658184300000|2022-07-18 22:45:00|1901.2|1899.2|1901.2|1899.2|1901.3|1899.3|1901.2|1899.2|0
1658184600000|2022-07-18 22:50:00|1901.3|1899.3|1901.2|1899.2|1901.3|1899.3|1901.2|1899.2|0
1658184900000|2022-07-18 22:55:00|1901|1899|1900.6|1898.6|1901|1899|1900.6|1898.6|0
1658185200000|2022-07-18 23:00:00|1900.4|1898.4|1899.6|1897.6|1900.6|1898.6|1899.6|1897.6|0
1658185500000|2022-07-18 23:05:00|1899.5|1897.5|1899.2|1897.2|1899.5|1897.5|1898.6|1896.6|0
1658185800000|2022-07-18 23:10:00|1899.3|1897.3|1899.2|1897.2|1899.3|1897.3|1899.2|1897.2|0
1658186100000|2022-07-18 23:15:00|1899.3|1897.3|1899.4|1897.4|1899.9|1897.9|1899.1|1897.1|0
1658186400000|2022-07-18 23:20:00|1899.6|1897.6|1900.5|1898.5|1900.5|1898.5|1899.6|1897.6|0
1658186700000|2022-07-18 23:25:00|1900.3|1898.3|1899.2|1897.2|1900.4|1898.4|1898.7|1896.7|0
1658187000000|2022-07-18 23:30:00|1899.3|1897.3|1901.6|1899.6|1902.9|1900.9|1899.3|1897.3|0
1658187300000|2022-07-18 23:35:00|1901.8|1899.8|1901.3|1899.3|1902.2|1900.2|1900.4|1898.4|0
1658187600000|2022-07-18 23:40:00|1901.2|1899.2|1900.5|1898.5|1901.6|1899.6|1899.3|1897.3|0
1658187900000|2022-07-18 23:45:00|1900.3|1898.3|1898.8|1897.6|1901.3|1900.1|1898.8|1897.5|1424
1658188200000|2022-07-18 23:50:00|1899.3|1898.1|1902.3|1901.1|1902.8|1901.6|1898.8|1897.6|490
1658188500000|2022-07-18 23:55:00|1901.8|1900.6|1904.8|1903.6|1904.8|1903.6|1901.8|1900.6|274
1658188800000|2022-07-19 00:00:00|1904.6|1903.8|1898.1|1897.3|1906.3|1905.5|1897.1|1896.3|3158
1658189100000|2022-07-19 00:05:00|1897.6|1896.8|1898.1|1897.3|1898.1|1897.3|1895.1|1894.3|1375
1658189400000|2022-07-19 00:10:00|1897.6|1896.8|1897.1|1896.3|1899.1|1898.3|1896.6|1895.8|664
1658189700000|2022-07-19 00:15:00|1896.6|1895.8|1897.1|1896.3|1899.1|1898.3|1896.1|1895.3|715
1658190000000|2022-07-19 00:20:00|1896.6|1895.8|1897.1|1896.3|1897.6|1896.8|1895.6|1894.8|424
1658190300000|2022-07-19 00:25:00|1897.3|1896.5|1895.6|1894.8|1897.3|1896.5|1895.6|1894.8|350
1658190600000|2022-07-19 00:30:00|1895.1|1894.3|1890.3|1889.5|1895.6|1894.8|1889.6|1888.8|899
1658190900000|2022-07-19 00:35:00|1890.6|1889.8|1890.8|1890|1891.1|1890.3|1889.1|1888.3|576
1658191200000|2022-07-19 00:40:00|1890.6|1889.8|1891.6|1890.8|1891.6|1890.8|1890.1|1889.3|259
1658191500000|2022-07-19 00:45:00|1891.3|1890.5|1891.1|1890.3|1891.6|1890.8|1890.6|1889.8|292
1658191800000|2022-07-19 00:50:00|1891.6|1890.8|1894.6|1893.8|1894.6|1893.8|1891.1|1890.3|338
1658192100000|2022-07-19 00:55:00|1894.1|1893.3|1896.1|1895.3|1896.3|1895.5|1894.1|1893.3|255
1658192400000|2022-07-19 01:00:00|1895.6|1894.8|1898.1|1897.3|1898.1|1897.3|1894.6|1893.8|746
1658192700000|2022-07-19 01:05:00|1898.3|1897.5|1897.6|1896.8|1898.6|1897.8|1897.1|1896.3|202
1658193000000|2022-07-19 01:10:00|1897.3|1896.5|1899.1|1898.3|1899.6|1898.8|1897.3|1896.5|368
1658193300000|2022-07-19 01:15:00|1898.8|1898|1898.6|1897.8|1899.1|1898.3|1898.1|1897.3|205
1658193600000|2022-07-19 01:20:00|1899.1|1898.3|1900.1|1899.3|1900.6|1899.8|1898.6|1897.8|410
1658193900000|2022-07-19 01:25:00|1899.6|1898.8|1902.1|1901.3|1902.1|1901.3|1899.6|1898.8|322
1658194200000|2022-07-19 01:30:00|1901.6|1900.8|1903.8|1903|1904.1|1903.3|1901.6|1900.8|636
1658194500000|2022-07-19 01:35:00|1904.1|1903.3|1905.1|1904.3|1905.6|1904.8|1903.6|1902.8|628
1658194800000|2022-07-19 01:40:00|1904.6|1903.8|1904.6|1903.8|1905.6|1904.8|1904.6|1903.8|500
1658195100000|2022-07-19 01:45:00|1904.1|1903.3|1904.6|1903.8|1905.1|1904.3|1902.6|1901.8|476
1658195400000|2022-07-19 01:50:00|1904.8|1904|1904.6|1903.8|1905.1|1904.3|1904.6|1903.8|238
1658195700000|2022-07-19 01:55:00|1904.1|1903.3|1901.1|1900.3|1904.1|1903.3|1901.1|1900.3|399
1658196000000|2022-07-19 02:00:00|1901.6|1900.8|1901.1|1900.3|1902.6|1901.8|1900.6|1899.8|417
1658196300000|2022-07-19 02:05:00|1900.6|1899.8|1901.1|1900.3|1901.1|1900.3|1899.8|1899|437
1658196600000|2022-07-19 02:10:00|1900.6|1899.8|1900.1|1899.3|1900.6|1899.8|1900.1|1899.3|200
1658196900000|2022-07-19 02:15:00|1900.3|1899.5|1899.6|1898.8|1901.1|1900.3|1899.6|1898.8|250
1658197200000|2022-07-19 02:20:00|1899.1|1898.3|1899.6|1898.8|1899.6|1898.8|1899.1|1898.3|333
1658197500000|2022-07-19 02:25:00|1899.1|1898.3|1899.6|1898.8|1899.6|1898.8|1899.1|1898.3|189
1658197800000|2022-07-19 02:30:00|1899.1|1898.3|1899.1|1898.3|1899.6|1898.8|1898.6|1897.8|190
1658198100000|2022-07-19 02:35:00|1898.6|1897.8|1899.6|1898.8|1899.6|1898.8|1898.6|1897.8|99
1658198400000|2022-07-19 02:40:00|1900.1|1899.3|1899.6|1898.8|1900.1|1899.3|1899.1|1898.3|96
1658198700000|2022-07-19 02:45:00|1899.1|1898.3|1899.6|1898.8|1900.1|1899.3|1899.1|1898.3|89
1658199000000|2022-07-19 02:50:00|1900.1|1899.3|1901.4|1900.6|1902.4|1901.6|1899.6|1898.8|174
1658199300000|2022-07-19 02:55:00|1900.9|1900.1|1902.4|1901.6|1902.4|1901.6|1900.9|1900.1|76
1658199600000|2022-07-19 03:00:00|1902.1|1901.3|1902.4|1901.6|1902.9|1902.1|1901.9|1901.1|67
1658199900000|2022-07-19 03:05:00|1902.9|1902.1|1902.9|1902.1|1902.9|1902.1|1902.9|1902.1|48
1658200200000|2022-07-19 03:10:00|1902.4|1901.6|1901.4|1900.6|1902.4|1901.6|1901.4|1900.6|182
1658200500000|2022-07-19 03:15:00|1901.9|1901.1|1902.9|1902.1|1902.9|1902.1|1901.4|1900.6|166
1658200800000|2022-07-19 03:20:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|76
1658201100000|2022-07-19 03:25:00|1902.4|1901.6|1902.4|1901.6|1902.4|1901.6|1901.4|1900.6|184
1658201400000|2022-07-19 03:30:00|1902.1|1901.3|1900.9|1900.1|1902.9|1902.1|1900.4|1899.6|435
1658201700000|2022-07-19 03:35:00|1900.6|1899.8|1900.4|1899.6|1901.4|1900.6|1900.4|1899.6|204
1658202000000|2022-07-19 03:40:00|1900.9|1900.1|1900.4|1899.6|1900.9|1900.1|1899.9|1899.1|89
1658202300000|2022-07-19 03:45:00|1900.9|1900.1|1900.9|1900.1|1901.4|1900.6|1900.4|1899.6|195
1658202600000|2022-07-19 03:50:00|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|1900.9|1900.1|118
1658202900000|2022-07-19 03:55:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.4|1900.6|414
1658203200000|2022-07-19 04:00:00|||||||||129
1658203500000|2022-07-19 04:05:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1902.4|1901.6|185
1658203800000|2022-07-19 04:10:00|1902.9|1902.1|1902.9|1902.1|1903.4|1902.6|1902.9|1902.1|149
1658204100000|2022-07-19 04:15:00|1903.4|1902.6|1902.9|1902.1|1903.4|1902.6|1902.4|1901.6|464
1658204400000|2022-07-19 04:20:00|1903.4|1902.6|1902.4|1901.6|1903.4|1902.6|1902.4|1901.6|172
1658204700000|2022-07-19 04:25:00|1901.9|1901.1|1901.9|1901.1|1902.4|1901.6|1901.4|1900.6|253
1658205000000|2022-07-19 04:30:00|1902.4|1901.6|1902.9|1902.1|1902.9|1902.1|1901.9|1901.1|192
1658205300000|2022-07-19 04:35:00|1903.4|1902.6|1903.9|1903.1|1903.9|1903.1|1903.4|1902.6|321
1658205600000|2022-07-19 04:40:00|1903.4|1902.6|1902.9|1902.1|1903.4|1902.6|1902.9|1902.1|264
1658205900000|2022-07-19 04:45:00|1902.4|1901.6|1902.9|1902.1|1902.9|1902.1|1902.4|1901.6|90
1658206200000|2022-07-19 04:50:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|182
1658206500000|2022-07-19 04:55:00|1901.4|1900.6|1900.9|1900.1|1901.9|1901.1|1900.9|1900.1|306
1658206800000|2022-07-19 05:00:00|1900.4|1899.6|1899.9|1899.1|1900.9|1900.1|1899.6|1898.8|274
1658207100000|2022-07-19 05:05:00|1900.4|1899.6|1900.9|1900.1|1900.9|1900.1|1899.9|1899.1|331
1658207400000|2022-07-19 05:10:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1901.4|1900.6|185
1658207700000|2022-07-19 05:15:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1901.4|1900.6|316
1658208000000|2022-07-19 05:20:00|1901.4|1900.6|1902.4|1901.6|1902.4|1901.6|1901.4|1900.6|263
1658208300000|2022-07-19 05:25:00|1901.9|1901.1|1900.9|1900.1|1902.9|1902.1|1900.9|1900.1|491
1658208600000|2022-07-19 05:30:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1900.9|1900.1|440
1658208900000|2022-07-19 05:35:00|1902.4|1901.6|1902.9|1902.1|1902.9|1902.1|1901.9|1901.1|447
1658209200000|2022-07-19 05:40:00|1902.4|1901.6|1902.4|1901.6|1902.4|1901.6|1901.9|1901.1|360
1658209500000|2022-07-19 05:45:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.9|1901.1|258
1658209800000|2022-07-19 05:50:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1902.4|1901.6|255
1658210100000|2022-07-19 05:55:00|1901.9|1901.1|1901.9|1901.1|1902.9|1902.1|1901.9|1901.1|2002
1658210400000|2022-07-19 06:00:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1899.9|1899.1|2326
1658210700000|2022-07-19 06:05:00|1901.4|1900.6|1902.5|1900.5|1902.5|1901.6|1901.4|1900.5|321
1658211000000|2022-07-19 06:10:00|1902.6|1900.6|1900.4|1898.4|1903.5|1901.5|1900.2|1898.2|1
1658211300000|2022-07-19 06:15:00|1900.6|1898.6|1899.7|1897.7|1900.6|1898.6|1899.7|1897.7|233
1658211600000|2022-07-19 06:20:00|1899.8|1897.8|1899.7|1897.7|1900.1|1898.1|1899.4|1897.4|0
1658211900000|2022-07-19 06:25:00|1899.4|1897.4|1900.2|1898.2|1900.3|1898.3|1899.3|1897.3|0
1658212200000|2022-07-19 06:30:00|1900.3|1898.3|1900.1|1898.1|1900.5|1898.5|1899.3|1897.3|0
1658212500000|2022-07-19 06:35:00|1899.9|1897.9|1900.3|1898.3|1900.4|1898.4|1899.6|1897.6|0
1658212800000|2022-07-19 06:40:00|1900.1|1898.1|1900.4|1898.4|1900.7|1898.7|1900.1|1898.1|0
1658213100000|2022-07-19 06:45:00|1900.6|1898.6|1899.8|1897.8|1900.7|1898.7|1899.8|1897.8|0
1658213400000|2022-07-19 06:50:00|1899.6|1897.6|1899.1|1897.1|1899.8|1897.8|1899|1897|0
1658213700000|2022-07-19 06:55:00|1899.2|1897.2|1899.4|1897.4|1899.8|1897.8|1898.5|1896.5|0
1658214000000|2022-07-19 07:00:00|1899.6|1897.6|1902.5|1900.5|1902.9|1900.9|1898.1|1896.1|0
1658214300000|2022-07-19 07:05:00|1902.6|1900.6|1903.4|1901.4|1905.1|1903.1|1902.6|1900.6|0
1658214600000|2022-07-19 07:10:00|1903.7|1901.7|1903.4|1901.4|1904.1|1902.1|1902.7|1900.7|0
1658214900000|2022-07-19 07:15:00|1903.7|1901.7|1903.1|1901.1|1904.1|1902.1|1902.8|1900.8|0
1658215200000|2022-07-19 07:20:00|1903.3|1901.3|1902.7|1900.7|1904.1|1902.1|1902.4|1900.4|0
1658215500000|2022-07-19 07:25:00|1902.9|1900.9|1903.9|1901.9|1904.2|1902.2|1902.7|1900.7|0
1658215800000|2022-07-19 07:30:00|1903.8|1901.8|1902.6|1901.4|1904.3|1903.1|1902.1|1900.9|619
1658216100000|2022-07-19 07:35:00|1902.1|1900.9|1903.6|1902.4|1904.1|1902.9|1902.1|1900.9|148
1658216400000|2022-07-19 07:40:00|1903.3|1902.1|1900.6|1899.4|1903.3|1902.1|1900.1|1898.9|190
1658216700000|2022-07-19 07:45:00|1901.1|1899.9|1903.1|1901.9|1903.6|1902.4|1900.6|1899.4|89
1658217000000|2022-07-19 07:50:00|1903.3|1902.1|1901.6|1900.4|1903.6|1902.4|1901.6|1900.4|51
1658217300000|2022-07-19 07:55:00|1901.1|1899.9|1901.8|1900.6|1902.1|1900.9|1900.6|1899.4|80
1658217600000|2022-07-19 08:00:00|1902.1|1900.9|1901.1|1899.9|1902.6|1901.4|1901.1|1899.9|55
1658217900000|2022-07-19 08:05:00|1901.6|1900.4|1901.6|1900.4|1902.3|1901.1|1900.6|1899.4|99
1658218200000|2022-07-19 08:10:00|1902.1|1900.9|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|105
1658218500000|2022-07-19 08:15:00|1901.1|1899.9|1900.6|1899.4|1901.6|1900.4|1900.6|1899.4|23
1658218800000|2022-07-19 08:20:00|1900.8|1899.6|1901.6|1900.4|1902.1|1900.9|1900.6|1899.4|117
1658219100000|2022-07-19 08:25:00|1901.8|1900.6|1901.1|1899.9|1902.1|1900.9|1901.1|1899.9|29
1658219400000|2022-07-19 08:30:00|1900.6|1899.4|1903.1|1901.9|1903.1|1901.9|1900.6|1899.4|72
1658219700000|2022-07-19 08:35:00|1902.6|1901.4|1903.3|1902.1|1904.6|1903.4|1902.6|1901.4|65
1658220000000|2022-07-19 08:40:00|1903.6|1902.4|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|41
1658220300000|2022-07-19 08:45:00|1903.6|1902.4|1903.6|1902.4|1904.1|1902.9|1903.6|1902.4|75
1658220600000|2022-07-19 08:50:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|39
1658220900000|2022-07-19 08:55:00|1903.6|1902.4|1904.6|1903.4|1905.1|1903.9|1903.6|1902.4|75
1658221200000|2022-07-19 09:00:00|1904.3|1903.1|1905.1|1903.9|1905.8|1904.6|1904.1|1902.9|69
1658221500000|2022-07-19 09:05:00|1904.8|1903.6|1904.6|1903.4|1905.6|1904.4|1904.6|1903.4|28
1658221800000|2022-07-19 09:10:00|1904.3|1903.1|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|56
1658222100000|2022-07-19 09:15:00|1905.8|1904.6|1905.1|1903.9|1906.1|1904.9|1904.8|1903.6|52
1658222400000|2022-07-19 09:20:00|1905.3|1904.1|1906.6|1905.4|1907.1|1905.9|1905.1|1903.9|56
1658222700000|2022-07-19 09:25:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|8
1658223000000|2022-07-19 09:30:00|1907.6|1906.4|1907.6|1906.4|1908.1|1906.9|1907.1|1905.9|84
1658223300000|2022-07-19 09:35:00|1908.1|1906.9|1908.1|1906.9|1908.1|1906.9|1907.6|1906.4|89
1658223600000|2022-07-19 09:40:00|1908.6|1907.4|1908.6|1907.4|1908.6|1907.4|1908.1|1906.9|69
1658223900000|2022-07-19 09:45:00|1908.1|1906.9|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|49
1658224200000|2022-07-19 09:50:00|1909.1|1907.9|1908.6|1907.4|1909.1|1907.9|1908.6|1907.4|51
1658224500000|2022-07-19 09:55:00|1908.3|1907.1|1907.6|1906.4|1908.3|1907.1|1907.6|1906.4|117
1658224800000|2022-07-19 10:00:00|1908.1|1906.9|1908.1|1906.9|1908.1|1906.9|1907.6|1906.4|61
1658225100000|2022-07-19 10:05:00|1908.6|1907.4|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|113
1658225400000|2022-07-19 10:10:00|1908.8|1907.6|1910.1|1908.9|1910.1|1908.9|1908.6|1907.4|100
1658225700000|2022-07-19 10:15:00|1909.8|1908.6|1908.8|1907.6|1909.8|1908.6|1908.6|1907.4|35
1658226000000|2022-07-19 10:20:00|1908.6|1907.4|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|11
1658226300000|2022-07-19 10:25:00|1908.3|1907.1|1909.1|1907.9|1909.6|1908.4|1908.1|1906.9|112
1658226600000|2022-07-19 10:30:00|1909.6|1908.4|1909.6|1908.4|1910.1|1908.9|1909.1|1907.9|33
1658226900000|2022-07-19 10:35:00|1909.8|1908.6|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|126
1658227200000|2022-07-19 10:40:00|1910.1|1908.9|1909.6|1908.4|1910.6|1909.4|1909.6|1908.4|62
1658227500000|2022-07-19 10:45:00|1909.8|1908.6|1909.1|1907.9|1910.1|1908.9|1909.1|1907.9|38
1658227800000|2022-07-19 10:50:00|1908.8|1907.6|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|76
1658228100000|2022-07-19 10:55:00|1909.3|1908.1|1908.6|1907.4|1909.6|1908.4|1908.6|1907.4|29
1658228400000|2022-07-19 11:00:00|1908.3|1907.1|1907.8|1906.6|1908.6|1907.4|1907.6|1906.4|54
1658228700000|2022-07-19 11:05:00|1907.6|1906.4|1907.6|1906.4|1908.1|1906.9|1907.6|1906.4|14
1658229000000|2022-07-19 11:10:00|1908.1|1906.9|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|24
1658229300000|2022-07-19 11:15:00|1908.8|1907.6|1907.6|1906.4|1909.1|1907.9|1907.6|1906.4|40
1658229600000|2022-07-19 11:20:00|1907.8|1906.6|1907.6|1906.4|1907.8|1906.6|1907.1|1905.9|43
1658229900000|2022-07-19 11:25:00|1907.8|1906.6|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|41
1658230200000|2022-07-19 11:30:00|1908.8|1907.6|1908.1|1906.9|1909.1|1907.9|1907.6|1906.4|30
1658230500000|2022-07-19 11:35:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|22
1658230800000|2022-07-19 11:40:00|1907.6|1906.4|1907.1|1905.9|1907.8|1906.6|1907.1|1905.9|92
1658231100000|2022-07-19 11:45:00|1907.6|1906.4|1907.3|1906.1|1907.6|1906.4|1907.1|1905.9|13
1658231400000|2022-07-19 11:50:00|1907.6|1906.4|1908.6|1907.4|1909.1|1907.9|1907.6|1906.4|14
1658231700000|2022-07-19 11:55:00|1908.8|1907.6|1908.8|1907.6|1909.1|1907.9|1908.6|1907.4|19
1658232000000|2022-07-19 12:00:00|1909.1|1907.9|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|51
1658232300000|2022-07-19 12:05:00|1909.6|1908.4|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|33
1658232600000|2022-07-19 12:10:00|1908.6|1907.4|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|38
1658232900000|2022-07-19 12:15:00|1909.1|1907.9|1908.6|1907.4|1909.6|1908.4|1908.6|1907.4|50
1658233200000|2022-07-19 12:20:00|1908.3|1907.1|1908.1|1906.9|1908.6|1907.4|1908.1|1906.9|42
1658233500000|2022-07-19 12:25:00|1908.6|1907.4|1907.6|1906.4|1908.6|1907.4|1907.6|1906.4|44
1658233800000|2022-07-19 12:30:00|1908.1|1906.9|1908.6|1907.4|1909.1|1907.9|1907.6|1906.4|27
1658234100000|2022-07-19 12:35:00|1909.1|1907.9|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|30
1658234400000|2022-07-19 12:40:00|1909.6|1908.4|1910.1|1908.9|1910.1|1908.9|1909.6|1908.4|106
1658234700000|2022-07-19 12:45:00|1909.6|1908.4|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|93
1658235000000|2022-07-19 12:50:00|1910.8|1909.6|1912.1|1910.9|1912.1|1910.9|1910.6|1909.4|114
1658235300000|2022-07-19 12:55:00|1911.6|1910.4|1912.1|1910.9|1912.1|1910.9|1911.6|1910.4|97
1658235600000|2022-07-19 13:00:00|1911.8|1910.6|1911.6|1910.4|1912.1|1910.9|1911.1|1909.9|90
1658235900000|2022-07-19 13:05:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1911.1|1909.9|164
1658236200000|2022-07-19 13:10:00|1912.3|1911.1|1912.1|1910.9|1912.6|1911.4|1912.1|1910.9|106
1658236500000|2022-07-19 13:15:00|1912.3|1911.1|1912.6|1911.4|1913.3|1912.1|1912.3|1911.1|37
1658236800000|2022-07-19 13:20:00|1912.8|1911.6|1912.6|1911.4|1913.1|1911.9|1912.6|1911.4|66
1658237100000|2022-07-19 13:25:00|1912.8|1911.6|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|57
1658237400000|2022-07-19 13:30:00|1913.6|1912.4|1913.3|1912.1|1913.6|1912.4|1911.6|1910.4|317
1658237700000|2022-07-19 13:35:00|1913.1|1911.9|1914.1|1912.9|1914.6|1913.4|1912.6|1911.4|198
1658238000000|2022-07-19 13:40:00|1914.6|1913.4|1913.6|1912.4|1914.6|1913.4|1913.1|1911.9|180
1658238300000|2022-07-19 13:45:00|1914.1|1912.9|1913.6|1912.4|1914.1|1912.9|1912.1|1910.9|142
1658238600000|2022-07-19 13:50:00|1914.1|1912.9|1915.6|1914.4|1915.6|1914.4|1913.6|1912.4|314
1658238900000|2022-07-19 13:55:00|1915.1|1913.9|1917.1|1915.9|1917.6|1916.4|1915.1|1913.9|111
1658239200000|2022-07-19 14:00:00|1917.3|1916.1|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|98
1658239500000|2022-07-19 14:05:00|1916.6|1915.4|1916.6|1915.4|1916.8|1915.6|1915.1|1913.9|77
1658239800000|2022-07-19 14:10:00|1916.1|1914.9|1918.6|1917.4|1919.1|1917.9|1916.1|1914.9|343
1658240100000|2022-07-19 14:15:00|1918.1|1916.9|1920.6|1919.4|1920.6|1919.4|1917.6|1916.4|355
1658240400000|2022-07-19 14:20:00|1920.3|1919.1|1921.6|1920.4|1922.3|1921.1|1920.1|1918.9|335
1658240700000|2022-07-19 14:25:00|1921.1|1919.9|1922.1|1920.9|1923.1|1921.9|1921.1|1919.9|115
1658241000000|2022-07-19 14:30:00|1922.6|1921.4|1921.6|1920.4|1922.6|1921.4|1921.1|1919.9|145
1658241300000|2022-07-19 14:35:00|1922.1|1920.9|1920.6|1919.4|1922.1|1920.9|1920.3|1919.1|103
1658241600000|2022-07-19 14:40:00|1920.8|1919.6|1922.1|1920.9|1922.1|1920.9|1920.6|1919.4|40
1658241900000|2022-07-19 14:45:00|1922.6|1921.4|1923.1|1921.9|1923.1|1921.9|1921.6|1920.4|109
1658242200000|2022-07-19 14:50:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|87
1658242500000|2022-07-19 14:55:00|1922.8|1921.6|1922.6|1921.4|1923.1|1921.9|1922.1|1920.9|38
1658242800000|2022-07-19 15:00:00|1923.1|1921.9|1923.1|1921.9|1924.1|1922.9|1922.6|1921.4|138
1658243100000|2022-07-19 15:05:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|115
1658243400000|2022-07-19 15:10:00|1922.8|1921.6|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|49
1658243700000|2022-07-19 15:15:00|1922.8|1921.6|1921.6|1920.4|1923.1|1921.9|1921.6|1920.4|106
1658244000000|2022-07-19 15:20:00|1921.8|1920.6|1922.6|1921.4|1922.6|1921.4|1921.6|1920.4|228
1658244300000|2022-07-19 15:25:00|1922.8|1921.6|1922.6|1921.4|1923.8|1922.6|1922.6|1921.4|359
1658244600000|2022-07-19 15:30:00|1923.1|1921.9|1923.1|1921.9|1924.1|1922.9|1922.8|1921.6|225
1658244900000|2022-07-19 15:35:00|1923.3|1922.1|1923.1|1921.9|1924.1|1922.9|1923.1|1921.9|70
1658245200000|2022-07-19 15:40:00|1922.6|1921.4|1922.6|1921.4|1923.1|1921.9|1922.6|1921.4|74
1658245500000|2022-07-19 15:45:00|1923.1|1921.9|1922.6|1921.4|1923.1|1921.9|1922.6|1921.4|103
1658245800000|2022-07-19 15:50:00|1922.8|1921.6|1923.1|1921.9|1923.1|1921.9|1922.8|1921.6|46
1658246100000|2022-07-19 15:55:00|1923.3|1922.1|1924.6|1923.4|1924.6|1923.4|1923.1|1921.9|101
1658246400000|2022-07-19 16:00:00|1924.1|1922.9|1923.6|1922.4|1924.6|1923.4|1923.1|1921.9|61
1658246700000|2022-07-19 16:05:00|1923.3|1922.1|1922.8|1921.6|1923.6|1922.4|1922.1|1920.9|73
1658247000000|2022-07-19 16:10:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|43
1658247300000|2022-07-19 16:15:00|1922.3|1921.1|1923.1|1921.9|1923.6|1922.4|1922.3|1921.1|35
1658247600000|2022-07-19 16:20:00|1923.6|1922.4|1924.1|1922.9|1924.1|1922.9|1923.1|1921.9|28
1658247900000|2022-07-19 16:25:00|1924.6|1923.4|1924.6|1923.4|1924.6|1923.4|1924.1|1922.9|12
1658248200000|2022-07-19 16:30:00|1925.1|1923.9|1925.6|1924.4|1925.6|1924.4|1924.6|1923.4|110
1658248500000|2022-07-19 16:35:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|38
1658248800000|2022-07-19 16:40:00|1925.6|1924.4|1925.6|1924.4|1925.6|1924.4|1925.1|1923.9|11
1658249100000|2022-07-19 16:45:00|1926.1|1924.9|1926.1|1924.9|1926.1|1924.9|1925.6|1924.4|105
1658249400000|2022-07-19 16:50:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|81
1658249700000|2022-07-19 16:55:00|1925.3|1924.1|1926.1|1924.9|1926.1|1924.9|1925.1|1923.9|39
1658250000000|2022-07-19 17:00:00|1925.8|1924.6|1926.1|1924.9|1926.6|1925.4|1925.6|1924.4|61
1658250300000|2022-07-19 17:05:00|1925.8|1924.6|1925.3|1924.1|1926.1|1924.9|1925.1|1923.9|16
1658250600000|2022-07-19 17:10:00|1925.6|1924.4|1925.6|1924.4|1926.1|1924.9|1925.6|1924.4|15
1658250900000|2022-07-19 17:15:00|1925.3|1924.1|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|16
1658251200000|2022-07-19 17:20:00|1924.8|1923.6|1925.6|1924.4|1925.6|1924.4|1924.6|1923.4|52
1658251500000|2022-07-19 17:25:00|1925.8|1924.6|1926.1|1924.9|1926.1|1924.9|1925.3|1924.1|35
1658251800000|2022-07-19 17:30:00|1926.6|1925.4|1926.8|1925.6|1927.1|1925.9|1926.1|1924.9|86
1658252100000|2022-07-19 17:35:00|1926.6|1925.4|1927.6|1926.4|1927.6|1926.4|1926.6|1925.4|40
1658252400000|2022-07-19 17:40:00|1928.1|1926.9|1928.6|1927.4|1928.6|1927.4|1928.1|1926.9|9
1658252700000|2022-07-19 17:45:00|1928.3|1927.1|1928.6|1927.4|1928.6|1927.4|1928.1|1926.9|7
1658253000000|2022-07-19 17:50:00|1929.1|1927.9|1928.6|1927.4|1929.1|1927.9|1928.6|1927.4|33
1658253300000|2022-07-19 17:55:00|1928.8|1927.6|1929.6|1928.4|1929.6|1928.4|1928.6|1927.4|27
1658253600000|2022-07-19 18:00:00|1929.3|1928.1|1930.6|1929.4|1930.6|1929.4|1929.1|1927.9|38
1658253900000|2022-07-19 18:05:00|1930.1|1928.9|1931.1|1929.9|1931.1|1929.9|1930.1|1928.9|34
1658254200000|2022-07-19 18:10:00|1930.6|1929.4|1929.6|1928.4|1931.1|1929.9|1929.6|1928.4|49
1658254500000|2022-07-19 18:15:00|1930.1|1928.9|1930.3|1929.1|1930.6|1929.4|1929.6|1928.4|31
1658254800000|2022-07-19 18:20:00|1930.6|1929.4|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|8
1658255100000|2022-07-19 18:25:00|1929.8|1928.6|1928.6|1927.4|1930.1|1928.9|1928.6|1927.4|60
1658255400000|2022-07-19 18:30:00|1928.8|1927.6|1929.1|1927.9|1930.1|1928.9|1928.6|1927.4|64
1658255700000|2022-07-19 18:35:00|1929.3|1928.1|1929.1|1927.9|1929.6|1928.4|1929.1|1927.9|30
1658256000000|2022-07-19 18:40:00|1928.6|1927.4|1930.1|1928.9|1930.1|1928.9|1928.6|1927.4|36
1658256300000|2022-07-19 18:45:00|1929.6|1928.4|1929.1|1927.9|1929.6|1928.4|1928.6|1927.4|14
1658256600000|2022-07-19 18:50:00|1928.8|1927.6|1929.6|1928.4|1930.1|1928.9|1928.6|1927.4|13
1658256900000|2022-07-19 18:55:00|1929.1|1927.9|1929.6|1928.4|1929.6|1928.4|1929.1|1927.9|25
1658257200000|2022-07-19 19:00:00|1929.3|1928.1|1929.6|1928.4|1929.6|1928.4|1929.1|1927.9|27
1658257500000|2022-07-19 19:05:00|1929.3|1928.1|1931.1|1929.9|1931.1|1929.9|1929.1|1927.9|29
1658257800000|2022-07-19 19:10:00|1930.6|1929.4|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|34
1658258100000|2022-07-19 19:15:00|1929.8|1928.6|1930.1|1928.9|1930.1|1928.9|1929.6|1928.4|25
1658258400000|2022-07-19 19:20:00|1929.6|1928.4|1930.1|1928.9|1930.1|1928.9|1929.3|1928.1|58
1658258700000|2022-07-19 19:25:00|1929.6|1928.4|1930.1|1928.9|1931.1|1929.9|1929.6|1928.4|25
1658259000000|2022-07-19 19:30:00|1930.6|1929.4|1929.6|1928.4|1930.6|1929.4|1929.6|1928.4|38
1658259300000|2022-07-19 19:35:00|1930.1|1928.9|1930.6|1929.4|1930.6|1929.4|1929.6|1928.4|28
1658259600000|2022-07-19 19:40:00|1930.8|1929.6|1931.6|1930.4|1931.6|1930.4|1930.6|1929.4|29
1658259900000|2022-07-19 19:45:00|1931.1|1929.9|1931.6|1930.4|1932.1|1930.9|1930.6|1929.4|97
1658260200000|2022-07-19 19:50:00|1931.8|1930.6|1931.1|1929.9|1932.1|1930.9|1930.6|1929.4|208
1658260500000|2022-07-19 19:55:00|1931.3|1930.1|1930.6|1929.4|1931.6|1930.4|1929.6|1928.4|262
1658260800000|2022-07-19 20:00:00|1930.1|1928.9|1931.1|1929.9|1931.3|1930.1|1930.1|1928.9|35
1658261100000|2022-07-19 20:05:00|1930.8|1929.6|1931.6|1930.4|1931.6|1930.4|1930.6|1929.4|16
1658261400000|2022-07-19 20:10:00|1932.1|1930.9|1931.6|1930.4|1932.1|1930.9|1931.6|1930.4|8
1658261700000|2022-07-19 20:15:00|1931.8|1930.6|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|9
1658262000000|2022-07-19 20:20:00|1931.8|1930.6|1932.1|1930.9|1932.6|1931.4|1931.8|1930.6|10
1658262300000|2022-07-19 20:25:00|1932.3|1931.1|1932.1|1930.9|1932.3|1931.1|1932.1|1930.9|0
1658263200000|2022-07-19 20:40:00|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|6
1658263500000|2022-07-19 20:45:00|1931.1|1929.9|1930.1|1928.9|1931.1|1929.9|1930.1|1928.9|89
1658263800000|2022-07-19 20:50:00|1929.8|1928.6|1931.7|1929.7|1931.9|1929.9|1929.8|1928.6|23
1658264100000|2022-07-19 20:55:00|1932|1930|1931.7|1929.7|1932|1930|1931.4|1929.4|0
1658264400000|2022-07-19 21:00:00|1931.8|1929.8|1931.7|1929.7|1931.8|1929.8|1931.6|1929.6|5
1658264700000|2022-07-19 21:05:00|1931.8|1929.8|1931.8|1929.8|1931.8|1929.8|1931.8|1929.8|0
1658265000000|2022-07-19 21:10:00|1931.9|1929.9|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1658265300000|2022-07-19 21:15:00|1932|1930|1932.2|1930.2|1932.3|1930.3|1932|1930|0
1658265600000|2022-07-19 21:20:00|1932.3|1930.3|1932.3|1930.3|1932.4|1930.4|1932.2|1930.2|0
1658265900000|2022-07-19 21:25:00|1932.4|1930.4|1932.5|1930.5|1932.5|1930.5|1932.4|1930.4|0
1658266200000|2022-07-19 21:30:00|1932.4|1930.4|1932.3|1930.3|1932.5|1930.5|1932.2|1930.2|0
1658266500000|2022-07-19 21:35:00|1932.4|1930.4|1932.4|1930.4|1932.5|1930.5|1932.3|1930.3|0
1658266800000|2022-07-19 21:40:00|1932.1|1930.1|1932|1930|1932.1|1930.1|1932|1930|0
1658267100000|2022-07-19 21:45:00|1932.1|1930.1|1932|1930|1932.1|1930.1|1931.9|1929.9|0
1658267400000|2022-07-19 21:50:00|1932.1|1930.1|1932.1|1930.1|1932.1|1930.1|1932|1930|0
1658267700000|2022-07-19 21:55:00|1932|1930|1932.1|1930.1|1932.1|1930.1|1932|1930|0
1658268000000|2022-07-19 22:00:00|1932|1930|1931.6|1929.6|1932.7|1930.7|1931.5|1929.5|0
1658268300000|2022-07-19 22:05:00|1931.5|1929.5|1932|1930|1932.1|1930.1|1931.5|1929.5|0
1658268600000|2022-07-19 22:10:00|1932.1|1930.1|1931.6|1929.6|1932.2|1930.2|1931.6|1929.6|0
1658269200000|2022-07-19 22:20:00|1931.7|1929.7|1931.1|1929.1|1931.7|1929.7|1931.1|1929.1|0
1658269500000|2022-07-19 22:25:00|1931|1929|1930.9|1928.9|1931|1929|1930.9|1928.9|0
1658269800000|2022-07-19 22:30:00|1930.8|1928.8|1930.6|1928.6|1930.9|1928.9|1930.6|1928.6|0
1658270100000|2022-07-19 22:35:00|1930.4|1928.4|1930.6|1928.6|1930.9|1928.9|1930.4|1928.4|0
1658270400000|2022-07-19 22:40:00|1930.7|1928.7|1930.6|1928.6|1930.7|1928.7|1930.4|1928.4|0
1658270700000|2022-07-19 22:45:00|1930.4|1928.4|1930.5|1928.5|1930.5|1928.5|1930.4|1928.4|0
1658271000000|2022-07-19 22:50:00|1930.8|1928.8|1930.8|1928.8|1930.8|1928.8|1930.8|1928.8|0
1658271300000|2022-07-19 22:55:00|1931.1|1929.1|1931.2|1929.2|1931.2|1929.2|1931.1|1929.1|0
1658271600000|2022-07-19 23:00:00|1931.4|1929.4|1931.2|1929.2|1931.6|1929.6|1931.2|1929.2|0
1658271900000|2022-07-19 23:05:00|1931.5|1929.5|1931.8|1929.8|1931.8|1929.8|1931.1|1929.1|0
1658272200000|2022-07-19 23:10:00|1931.7|1929.7|1931.8|1929.8|1931.9|1929.9|1931.6|1929.6|0
1658272500000|2022-07-19 23:15:00|1931.7|1929.7|1932.5|1930.5|1932.6|1930.6|1931.5|1929.5|0
1658272800000|2022-07-19 23:20:00|1932.6|1930.6|1932.1|1930.1|1932.8|1930.8|1932|1930|0
1658273100000|2022-07-19 23:25:00|1931.9|1929.9|1932.1|1930.1|1932.5|1930.5|1931.9|1929.9|0
1658273400000|2022-07-19 23:30:00|1932.7|1930.7|1932.7|1930.7|1933.5|1931.5|1932.6|1930.6|0
1658273700000|2022-07-19 23:35:00|1932.8|1930.8|1933.1|1931.1|1933.4|1931.4|1932|1930|0
1658274000000|2022-07-19 23:40:00|1933.4|1931.4|1932.9|1930.9|1933.4|1931.4|1932.8|1930.8|0
1658274300000|2022-07-19 23:45:00|1932.8|1930.8|1935.6|1934.4|1936.1|1934.9|1931.1|1929.9|1911
1658274600000|2022-07-19 23:50:00|1935.8|1934.6|1936.6|1935.4|1938.1|1936.9|1935.1|1933.9|986
1658274900000|2022-07-19 23:55:00|1937.1|1935.9|1933.1|1931.9|1938.1|1936.9|1933.1|1931.9|798
1658275200000|2022-07-20 00:00:00|1932.9|1932.1|1931.4|1930.6|1933.4|1932.6|1930.9|1930.1|2935
1658275500000|2022-07-20 00:05:00|1930.9|1930.1|1930.9|1930.1|1931.9|1931.1|1930.4|1929.6|1696
1658275800000|2022-07-20 00:10:00|1930.4|1929.6|1931.4|1930.6|1931.9|1931.1|1929.4|1928.6|1145
1658276100000|2022-07-20 00:15:00|1931.9|1931.1|1933.9|1933.1|1933.9|1933.1|1930.9|1930.1|1591
1658276400000|2022-07-20 00:20:00|1933.4|1932.6|1934.9|1934.1|1934.9|1934.1|1933.4|1932.6|695
1658276700000|2022-07-20 00:25:00|1935.4|1934.6|1939.4|1938.6|1940.4|1939.6|1934.9|1934.1|3117
1658277000000|2022-07-20 00:30:00|1939.9|1939.1|1940.4|1939.6|1941.4|1940.6|1939.9|1939.1|2047
1658277300000|2022-07-20 00:35:00|1940.9|1940.1|1938.9|1938.1|1941.4|1940.6|1938.4|1937.6|1069
1658277600000|2022-07-20 00:40:00|1938.4|1937.6|1937.4|1936.6|1939.9|1939.1|1937.4|1936.6|1000
1658277900000|2022-07-20 00:45:00|1937.9|1937.1|1938.4|1937.6|1938.4|1937.6|1937.4|1936.6|712
1658278200000|2022-07-20 00:50:00|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|1936.4|1935.6|606
1658278500000|2022-07-20 00:55:00|1938.4|1937.6|1938.9|1938.1|1939.4|1938.6|1937.9|1937.1|783
1658278800000|2022-07-20 01:00:00|1938.4|1937.6|1937.4|1936.6|1938.4|1937.6|1936.9|1936.1|802
1658279100000|2022-07-20 01:05:00|1936.9|1936.1|1937.4|1936.6|1937.9|1937.1|1936.9|1936.1|520
1658279400000|2022-07-20 01:10:00|1937.9|1937.1|1937.9|1937.1|1938.4|1937.6|1937.9|1937.1|426
1658279700000|2022-07-20 01:15:00|1938.4|1937.6|1936.4|1935.6|1939.4|1938.6|1936.4|1935.6|1175
1658280000000|2022-07-20 01:20:00|1935.9|1935.1|1934.4|1933.6|1936.4|1935.6|1933.9|1933.1|651
1658280300000|2022-07-20 01:25:00|1934.9|1934.1|1935.4|1934.6|1935.9|1935.1|1934.4|1933.6|387
1658280600000|2022-07-20 01:30:00|1935.6|1934.8|1936.4|1935.6|1936.9|1936.1|1935.4|1934.6|533
1658280900000|2022-07-20 01:35:00|1936.6|1935.8|1936.4|1935.6|1937.9|1937.1|1935.9|1935.1|446
1658281200000|2022-07-20 01:40:00|1936.9|1936.1|1938.9|1938.1|1938.9|1938.1|1936.4|1935.6|912
1658281500000|2022-07-20 01:45:00|1938.4|1937.6|1939.6|1938.8|1939.9|1939.1|1938.4|1937.6|1283
1658281800000|2022-07-20 01:50:00|1939.4|1938.6|1940.4|1939.6|1940.4|1939.6|1939.4|1938.6|707
1658282100000|2022-07-20 01:55:00|1940.9|1940.1|1940.9|1940.1|1941.4|1940.6|1940.4|1939.6|658
1658282400000|2022-07-20 02:00:00|1940.4|1939.6|1941.1|1940.3|1941.9|1941.1|1940.4|1939.6|736
1658282700000|2022-07-20 02:05:00|1940.9|1940.1|1940.4|1939.6|1941.4|1940.6|1939.9|1939.1|511
1658283000000|2022-07-20 02:10:00|1940.9|1940.1|1940.1|1939.3|1941.4|1940.6|1939.9|1939.1|331
1658283300000|2022-07-20 02:15:00|1940.4|1939.6|1939.9|1939.1|1940.4|1939.6|1939.9|1939.1|162
1658283600000|2022-07-20 02:20:00|1940.4|1939.6|1940.4|1939.6|1940.4|1939.6|1939.9|1939.1|222
1658283900000|2022-07-20 02:25:00|1940.9|1940.1|1940.4|1939.6|1940.9|1940.1|1940.4|1939.6|326
1658284200000|2022-07-20 02:30:00|1940.9|1940.1|1943.9|1943.1|1943.9|1943.1|1940.9|1940.1|423
1658284500000|2022-07-20 02:35:00|1944.1|1943.3|1944.9|1944.1|1945.4|1944.6|1943.9|1943.1|702
1658284800000|2022-07-20 02:40:00|1944.4|1943.6|1945.9|1945.1|1945.9|1945.1|1944.4|1943.6|313
1658285100000|2022-07-20 02:45:00|1945.6|1944.8|1945.4|1944.6|1945.9|1945.1|1944.9|1944.1|201
1658285400000|2022-07-20 02:50:00|1945.9|1945.1|1944.4|1943.6|1945.9|1945.1|1944.4|1943.6|240
1658285700000|2022-07-20 02:55:00|1944.9|1944.1|1944.9|1944.1|1944.9|1944.1|1944.4|1943.6|258
1658286000000|2022-07-20 03:00:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.9|1944.1|200
1658286300000|2022-07-20 03:05:00|1944.4|1943.6|1943.4|1942.6|1944.9|1944.1|1942.4|1941.6|363
1658286600000|2022-07-20 03:10:00|1943.6|1942.8|1943.4|1942.6|1944.4|1943.6|1943.4|1942.6|227
1658286900000|2022-07-20 03:15:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.4|1942.6|177
1658287200000|2022-07-20 03:20:00|1943.4|1942.6|1943.9|1943.1|1943.9|1943.1|1943.4|1942.6|73
1658287500000|2022-07-20 03:25:00|1943.4|1942.6|1943.9|1943.1|1944.4|1943.6|1943.4|1942.6|342
1658287800000|2022-07-20 03:30:00|1943.4|1942.6|1943.9|1943.1|1943.9|1943.1|1941.9|1941.1|1697
1658288100000|2022-07-20 03:35:00|1943.4|1942.6|1943.9|1943.1|1944.9|1944.1|1943.4|1942.6|902
1658288400000|2022-07-20 03:40:00|1943.4|1942.6|1942.4|1941.6|1944.4|1943.6|1942.4|1941.6|648
1658288700000|2022-07-20 03:45:00|1942.9|1942.1|1942.4|1941.6|1942.9|1942.1|1941.9|1941.1|269
1658289000000|2022-07-20 03:50:00|1942.9|1942.1|1941.9|1941.1|1942.9|1942.1|1941.4|1940.6|548
1658289300000|2022-07-20 03:55:00|1941.4|1940.6|1942.4|1941.6|1942.4|1941.6|1941.4|1940.6|405
1658289600000|2022-07-20 04:00:00|1941.9|1941.1|1942.9|1942.1|1942.9|1942.1|1941.9|1941.1|285
1658289900000|2022-07-20 04:05:00|1942.4|1941.6|1942.4|1941.6|1942.9|1942.1|1942.4|1941.6|419
1658290200000|2022-07-20 04:10:00|1942.6|1941.8|1941.9|1941.1|1942.9|1942.1|1941.9|1941.1|388
1658290500000|2022-07-20 04:15:00|1941.4|1940.6|1940.9|1940.1|1941.9|1941.1|1940.4|1939.6|554
1658290800000|2022-07-20 04:20:00|1940.4|1939.6|1939.9|1939.1|1941.4|1940.6|1939.9|1939.1|375
1658291100000|2022-07-20 04:25:00|1940.4|1939.6|1939.9|1939.1|1940.4|1939.6|1938.9|1938.1|324
1658291400000|2022-07-20 04:30:00|1939.4|1938.6|1940.4|1939.6|1941.4|1940.6|1939.4|1938.6|546
1658291700000|2022-07-20 04:35:00|1940.9|1940.1|1940.4|1939.6|1940.9|1940.1|1940.4|1939.6|403
1658292000000|2022-07-20 04:40:00|1940.9|1940.1|1940.9|1940.1|1940.9|1940.1|1940.4|1939.6|311
1658292300000|2022-07-20 04:45:00|1941.4|1940.6|1941.9|1941.1|1941.9|1941.1|1941.4|1940.6|456
1658292600000|2022-07-20 04:50:00|1941.4|1940.6|1942.4|1941.6|1942.4|1941.6|1941.4|1940.6|230
1658292900000|2022-07-20 04:55:00|1941.9|1941.1|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|182
1658293200000|2022-07-20 05:00:00|1941.9|1941.1|1941.9|1941.1|1942.9|1942.1|1941.4|1940.6|862
1658293500000|2022-07-20 05:05:00|1941.4|1940.6|1942.9|1942.1|1942.9|1942.1|1941.4|1940.6|686
1658293800000|2022-07-20 05:10:00|1942.4|1941.6|1942.9|1942.1|1943.4|1942.6|1942.4|1941.6|896
1658294100000|2022-07-20 05:15:00|1942.4|1941.6|1943.4|1942.6|1943.4|1942.6|1942.4|1941.6|475
1658294400000|2022-07-20 05:20:00|1942.9|1942.1|1942.6|1941.8|1943.4|1942.6|1942.4|1941.6|751
1658294700000|2022-07-20 05:25:00|1942.4|1941.6|1943.4|1942.6|1943.4|1942.6|1942.4|1941.6|238
1658295000000|2022-07-20 05:30:00|1942.9|1942.1|1942.9|1942.1|1943.4|1942.6|1941.9|1941.1|828
1658295300000|2022-07-20 05:35:00|1942.4|1941.6|1942.9|1942.1|1943.6|1942.8|1942.4|1941.6|725
1658295600000|2022-07-20 05:40:00|1943.4|1942.6|1944.4|1943.6|1944.9|1944.1|1943.4|1942.6|936
1658295900000|2022-07-20 05:45:00|1944.9|1944.1|1944.4|1943.6|1945.4|1944.6|1944.4|1943.6|976
1658296200000|2022-07-20 05:50:00|1944.1|1943.3|1945.4|1944.6|1945.4|1944.6|1944.1|1943.3|961
1658296500000|2022-07-20 05:55:00|1945.6|1944.8|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|2592
1658296800000|2022-07-20 06:00:00|1945.9|1945.1|1947.4|1946.6|1947.9|1947.1|1945.9|1945.1|3804
1658297100000|2022-07-20 06:05:00|1946.9|1946.1|1948.1|1946.1|1949.4|1948.6|1946.9|1946|1235
1658297400000|2022-07-20 06:10:00|1948|1946|1947.9|1945.9|1949|1947|1947.7|1945.7|10
1658297700000|2022-07-20 06:15:00|1948|1946|1948.1|1946.1|1949|1947|1947.7|1945.7|549
1658298000000|2022-07-20 06:20:00|1948|1946|1947.1|1945.1|1948.3|1946.3|1946.4|1944.4|0
1658298300000|2022-07-20 06:25:00|1947|1945|1947.5|1945.5|1947.8|1945.8|1946.7|1944.7|0
1658298600000|2022-07-20 06:30:00|1947.6|1945.6|1947.5|1945.5|1948.1|1946.1|1947.5|1945.5|0
1658298900000|2022-07-20 06:35:00|1947.6|1945.6|1948|1946|1948|1946|1947|1945|0
1658299200000|2022-07-20 06:40:00|1948.2|1946.2|1947.7|1945.7|1948.2|1946.2|1947.2|1945.2|0
1658299500000|2022-07-20 06:45:00|1947.8|1945.8|1948.1|1946.1|1948.5|1946.5|1947.5|1945.5|0
1658299800000|2022-07-20 06:50:00|1947.9|1945.9|1947.8|1945.8|1948.1|1946.1|1947.5|1945.5|0
1658300100000|2022-07-20 06:55:00|1947.7|1945.7|1946.9|1944.9|1947.8|1945.8|1946.9|1944.9|0
1658300400000|2022-07-20 07:00:00|1946.6|1944.6|1947.7|1945.7|1948|1946|1945.8|1943.8|0
1658300700000|2022-07-20 07:05:00|1947.5|1945.5|1949.5|1947.5|1950.2|1948.2|1947.4|1945.4|0
1658301000000|2022-07-20 07:10:00|1949.4|1947.4|1949.7|1947.7|1950.4|1948.4|1949|1947|0
1658301300000|2022-07-20 07:15:00|1949.5|1947.5|1950.8|1948.8|1951.1|1949.1|1948.5|1946.5|0
1658301600000|2022-07-20 07:20:00|1950.9|1948.9|1950.1|1948.1|1951.9|1949.9|1950.1|1948.1|0
1658301900000|2022-07-20 07:25:00|1950|1948|1947.9|1945.9|1950.4|1948.4|1947.9|1945.9|0
1658302200000|2022-07-20 07:30:00|1950.1|1948.9|1947.6|1946.4|1951.6|1950.4|1947.3|1946.1|593
1658302500000|2022-07-20 07:35:00|1947.3|1946.1|1946.1|1944.9|1948.1|1946.9|1946.1|1944.9|438
1658302800000|2022-07-20 07:40:00|1945.8|1944.6|1944.6|1943.4|1946.1|1944.9|1944.1|1942.9|293
1658303100000|2022-07-20 07:45:00|1944.3|1943.1|1944.1|1942.9|1945.6|1944.4|1943.6|1942.4|147
1658303400000|2022-07-20 07:50:00|1944.3|1943.1|1945.8|1944.6|1946.1|1944.9|1944.3|1943.1|131
1658303700000|2022-07-20 07:55:00|1946.1|1944.9|1943.6|1942.4|1946.6|1945.4|1943.6|1942.4|125
1658304000000|2022-07-20 08:00:00|1943.8|1942.6|1945.6|1944.4|1945.6|1944.4|1943.6|1942.4|109
1658304300000|2022-07-20 08:05:00|1945.1|1943.9|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|73
1658304600000|2022-07-20 08:10:00|1945.8|1944.6|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|122
1658304900000|2022-07-20 08:15:00|1946.1|1944.9|1944.6|1943.4|1946.1|1944.9|1944.6|1943.4|61
1658305200000|2022-07-20 08:20:00|1944.1|1942.9|1942.6|1941.4|1944.6|1943.4|1942.6|1941.4|115
1658305500000|2022-07-20 08:25:00|1942.3|1941.1|1943.3|1942.1|1943.6|1942.4|1942.1|1940.9|38
1658305800000|2022-07-20 08:30:00|1943.1|1941.9|1943.1|1941.9|1943.6|1942.4|1942.6|1941.4|71
1658306100000|2022-07-20 08:35:00|1942.8|1941.6|1943.6|1942.4|1944.1|1942.9|1942.8|1941.6|108
1658306400000|2022-07-20 08:40:00|1944.1|1942.9|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|58
1658306700000|2022-07-20 08:45:00|1944.3|1943.1|1943.1|1941.9|1944.6|1943.4|1942.8|1941.6|30
1658307000000|2022-07-20 08:50:00|1942.8|1941.6|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|27
1658307300000|2022-07-20 08:55:00|1942.8|1941.6|1942.6|1941.4|1943.1|1941.9|1942.1|1940.9|32
1658307600000|2022-07-20 09:00:00|1942.1|1940.9|1944.6|1943.4|1944.6|1943.4|1942.1|1940.9|187
1658307900000|2022-07-20 09:05:00|1944.1|1942.9|1944.3|1943.1|1944.8|1943.6|1944.1|1942.9|18
1658308200000|2022-07-20 09:10:00|1944.1|1942.9|1944.6|1943.4|1944.6|1943.4|1943.8|1942.6|26
1658308500000|2022-07-20 09:15:00|1944.3|1943.1|1944.6|1943.4|1944.6|1943.4|1944.1|1942.9|31
1658308800000|2022-07-20 09:20:00|1944.8|1943.6|1944.1|1942.9|1944.8|1943.6|1942.6|1941.4|61
1658309100000|2022-07-20 09:25:00|1944.3|1943.1|1944.1|1942.9|1944.6|1943.4|1943.6|1942.4|134
1658309400000|2022-07-20 09:30:00|1943.6|1942.4|1944.1|1942.9|1944.1|1942.9|1943.3|1942.1|117
1658309700000|2022-07-20 09:35:00|1943.8|1942.6|1945.1|1943.9|1945.1|1943.9|1943.6|1942.4|32
1658310000000|2022-07-20 09:40:00|1945.6|1944.4|1944.8|1943.6|1945.6|1944.4|1944.6|1943.4|25
1658310300000|2022-07-20 09:45:00|1944.6|1943.4|1944.1|1942.9|1945.1|1943.9|1943.6|1942.4|115
1658310600000|2022-07-20 09:50:00|1944.3|1943.1|1945.1|1943.9|1945.1|1943.9|1944.1|1942.9|76
1658310900000|2022-07-20 09:55:00|1944.8|1943.6|1943.6|1942.4|1945.1|1943.9|1943.6|1942.4|57
1658311200000|2022-07-20 10:00:00|1943.8|1942.6|1943.1|1941.9|1944.6|1943.4|1942.6|1941.4|107
1658311500000|2022-07-20 10:05:00|1943.3|1942.1|1943.3|1942.1|1944.3|1943.1|1943.1|1941.9|32
1658311800000|2022-07-20 10:10:00|1943.1|1941.9|1944.1|1942.9|1944.1|1942.9|1943.1|1941.9|47
1658312100000|2022-07-20 10:15:00|1943.8|1942.6|1945.1|1943.9|1945.1|1943.9|1943.6|1942.4|47
1658312400000|2022-07-20 10:20:00|1945.3|1944.1|1944.8|1943.6|1945.3|1944.1|1944.3|1943.1|32
1658312700000|2022-07-20 10:25:00|1944.6|1943.4|1944.1|1942.9|1945.1|1943.9|1943.8|1942.6|22
1658313000000|2022-07-20 10:30:00|1943.8|1942.6|1940.1|1938.9|1944.1|1942.9|1940.1|1938.9|259
1658313300000|2022-07-20 10:35:00|1939.6|1938.4|1937.6|1936.4|1940.6|1939.4|1937.6|1936.4|296
1658313600000|2022-07-20 10:40:00|1937.8|1936.6|1938.6|1937.4|1939.6|1938.4|1936.8|1935.6|106
1658313900000|2022-07-20 10:45:00|1938.3|1937.1|1937.1|1935.9|1938.6|1937.4|1936.6|1935.4|133
1658314200000|2022-07-20 10:50:00|1937.6|1936.4|1938.6|1937.4|1939.1|1937.9|1937.1|1935.9|91
1658314500000|2022-07-20 10:55:00|1938.8|1937.6|1939.3|1938.1|1940.1|1938.9|1938.1|1936.9|47
1658314800000|2022-07-20 11:00:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|64
1658315100000|2022-07-20 11:05:00|1939.3|1938.1|1939.6|1938.4|1940.6|1939.4|1939.1|1937.9|53
1658315400000|2022-07-20 11:10:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|51
1658315700000|2022-07-20 11:15:00|1938.8|1937.6|1938.1|1936.9|1939.1|1937.9|1937.1|1935.9|85
1658316000000|2022-07-20 11:20:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1938.3|1937.1|59
1658316300000|2022-07-20 11:25:00|1939.3|1938.1|1939.1|1937.9|1939.3|1938.1|1938.6|1937.4|23
1658316600000|2022-07-20 11:30:00|1938.6|1937.4|1939.6|1938.4|1939.6|1938.4|1938.1|1936.9|45
1658316900000|2022-07-20 11:35:00|1939.1|1937.9|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|34
1658317200000|2022-07-20 11:40:00|1938.1|1936.9|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|62
1658317500000|2022-07-20 11:45:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1936.8|1935.6|19
1658317800000|2022-07-20 11:50:00|1937.3|1936.1|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|63
1658318100000|2022-07-20 11:55:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|22
1658318400000|2022-07-20 12:00:00|1937.1|1935.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|178
1658318700000|2022-07-20 12:05:00|1938.1|1936.9|1940.1|1938.9|1940.1|1938.9|1937.6|1936.4|225
1658319000000|2022-07-20 12:10:00|1939.6|1938.4|1939.1|1937.9|1939.8|1938.6|1939.1|1937.9|51
1658319300000|2022-07-20 12:15:00|1939.3|1938.1|1938.6|1937.4|1939.3|1938.1|1938.1|1936.9|108
1658319600000|2022-07-20 12:20:00|1938.1|1936.9|1933.6|1932.4|1938.6|1937.4|1932.1|1930.9|620
1658319900000|2022-07-20 12:25:00|1933.1|1931.9|1935.1|1933.9|1935.6|1934.4|1932.6|1931.4|116
1658320200000|2022-07-20 12:30:00|1934.8|1933.6|1935.6|1934.4|1936.1|1934.9|1934.1|1932.9|52
1658320500000|2022-07-20 12:35:00|1935.1|1933.9|1934.1|1932.9|1935.3|1934.1|1933.6|1932.4|46
1658320800000|2022-07-20 12:40:00|1934.3|1933.1|1935.6|1934.4|1935.8|1934.6|1933.6|1932.4|97
1658321100000|2022-07-20 12:45:00|1935.3|1934.1|1937.1|1935.9|1937.6|1936.4|1935.1|1933.9|126
1658321400000|2022-07-20 12:50:00|1937.6|1936.4|1938.6|1937.4|1940.6|1939.4|1936.8|1935.6|388
1658321700000|2022-07-20 12:55:00|1939.1|1937.9|1938.3|1937.1|1939.6|1938.4|1938.3|1937.1|157
1658322000000|2022-07-20 13:00:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1937.8|1936.6|74
1658322300000|2022-07-20 13:05:00|1938.8|1937.6|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|51
1658322600000|2022-07-20 13:10:00|1938.6|1937.4|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|49
1658322900000|2022-07-20 13:15:00|1938.1|1936.9|1938.3|1937.1|1938.6|1937.4|1937.8|1936.6|61
1658323200000|2022-07-20 13:20:00|1938.6|1937.4|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|66
1658323500000|2022-07-20 13:25:00|1939.1|1937.9|1939.3|1938.1|1939.6|1938.4|1938.6|1937.4|118
1658323800000|2022-07-20 13:30:00|1939.6|1938.4|1939.8|1938.6|1940.1|1938.9|1936.6|1935.4|237
1658324100000|2022-07-20 13:35:00|1940.1|1938.9|1939.6|1938.4|1941.6|1940.4|1939.3|1938.1|203
1658324400000|2022-07-20 13:40:00|1940.1|1938.9|1940.1|1938.9|1940.6|1939.4|1938.8|1937.6|258
1658324700000|2022-07-20 13:45:00|1939.8|1938.6|1939.1|1937.9|1940.1|1938.9|1938.6|1937.4|191
1658325000000|2022-07-20 13:50:00|1938.8|1937.6|1939.1|1937.9|1940.6|1939.4|1938.6|1937.4|248
1658325300000|2022-07-20 13:55:00|1939.3|1938.1|1938.1|1936.9|1940.1|1938.9|1937.6|1936.4|181
1658325600000|2022-07-20 14:00:00|1937.8|1936.6|1938.6|1937.4|1938.6|1937.4|1937.1|1935.9|282
1658325900000|2022-07-20 14:05:00|1938.1|1936.9|1939.1|1937.9|1939.1|1937.9|1936.1|1934.9|83
1658326200000|2022-07-20 14:10:00|1939.3|1938.1|1940.1|1938.9|1940.1|1938.9|1938.6|1937.4|163
1658326500000|2022-07-20 14:15:00|1939.8|1938.6|1938.6|1937.4|1939.8|1938.6|1938.1|1936.9|214
1658326800000|2022-07-20 14:20:00|1938.3|1937.1|1940.1|1938.9|1940.1|1938.9|1938.1|1936.9|110
1658327100000|2022-07-20 14:25:00|1940.3|1939.1|1942.1|1940.9|1942.1|1940.9|1940.1|1938.9|272
1658327400000|2022-07-20 14:30:00|1942.6|1941.4|1943.1|1941.9|1943.6|1942.4|1941.6|1940.4|315
1658327700000|2022-07-20 14:35:00|1942.6|1941.4|1944.1|1942.9|1944.6|1943.4|1942.6|1941.4|213
1658328000000|2022-07-20 14:40:00|1943.8|1942.6|1944.1|1942.9|1944.1|1942.9|1942.6|1941.4|340
1658328300000|2022-07-20 14:45:00|1943.6|1942.4|1944.6|1943.4|1945.1|1943.9|1943.6|1942.4|132
1658328600000|2022-07-20 14:50:00|1944.1|1942.9|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|189
1658328900000|2022-07-20 14:55:00|1944.1|1942.9|1945.1|1943.9|1945.1|1943.9|1943.8|1942.6|166
1658329200000|2022-07-20 15:00:00|1944.8|1943.6|1942.1|1940.9|1945.1|1943.9|1941.6|1940.4|272
1658329500000|2022-07-20 15:05:00|1941.8|1940.6|1941.6|1940.4|1942.6|1941.4|1941.6|1940.4|198
1658329800000|2022-07-20 15:10:00|1942.1|1940.9|1941.6|1940.4|1942.1|1940.9|1940.6|1939.4|246
1658330100000|2022-07-20 15:15:00|1941.3|1940.1|1941.1|1939.9|1942.1|1940.9|1941.1|1939.9|182
1658330400000|2022-07-20 15:20:00|1941.3|1940.1|1940.1|1938.9|1941.6|1940.4|1940.1|1938.9|139
1658330700000|2022-07-20 15:25:00|1940.3|1939.1|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|225
1658331000000|2022-07-20 15:30:00|1940.8|1939.6|1941.1|1939.9|1941.1|1939.9|1940.6|1939.4|164
1658331300000|2022-07-20 15:35:00|1941.6|1940.4|1940.6|1939.4|1942.1|1940.9|1939.8|1938.6|147
1658331600000|2022-07-20 15:40:00|1940.3|1939.1|1940.3|1939.1|1940.6|1939.4|1939.6|1938.4|207
1658331900000|2022-07-20 15:45:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|98
1658332200000|2022-07-20 15:50:00|1940.8|1939.6|1942.6|1941.4|1942.6|1941.4|1940.8|1939.6|59
1658332500000|2022-07-20 15:55:00|1942.1|1940.9|1942.1|1940.9|1943.1|1941.9|1942.1|1940.9|171
1658332800000|2022-07-20 16:00:00|1942.6|1941.4|1942.8|1941.6|1943.1|1941.9|1942.1|1940.9|59
1658333100000|2022-07-20 16:05:00|1942.6|1941.4|1943.6|1942.4|1944.1|1942.9|1942.6|1941.4|59
1658333400000|2022-07-20 16:10:00|1943.8|1942.6|1943.6|1942.4|1944.1|1942.9|1943.6|1942.4|65
1658333700000|2022-07-20 16:15:00|1943.1|1941.9|1943.6|1942.4|1943.6|1942.4|1942.6|1941.4|184
1658334000000|2022-07-20 16:20:00|1943.1|1941.9|1943.6|1942.4|1943.6|1942.4|1943.1|1941.9|145
1658334300000|2022-07-20 16:25:00|1943.1|1941.9|1942.1|1940.9|1943.6|1942.4|1942.1|1940.9|59
1658334600000|2022-07-20 16:30:00|1942.3|1941.1|1943.1|1941.9|1943.1|1941.9|1942.1|1940.9|33
1658334900000|2022-07-20 16:35:00|1943.6|1942.4|1943.1|1941.9|1943.6|1942.4|1942.6|1941.4|51
1658335200000|2022-07-20 16:40:00|1942.6|1941.4|1939.6|1938.4|1942.6|1941.4|1938.6|1937.4|142
1658335500000|2022-07-20 16:45:00|1939.1|1937.9|1937.3|1936.1|1939.6|1938.4|1936.6|1935.4|118
1658335800000|2022-07-20 16:50:00|1937.6|1936.4|1938.6|1937.4|1939.1|1937.9|1937.1|1935.9|48
1658336100000|2022-07-20 16:55:00|1938.8|1937.6|1939.6|1938.4|1940.1|1938.9|1938.6|1937.4|38
1658336400000|2022-07-20 17:00:00|1939.3|1938.1|1936.6|1935.4|1939.6|1938.4|1935.8|1934.6|142
1658336700000|2022-07-20 17:05:00|1936.3|1935.1|1936.1|1934.9|1937.6|1936.4|1934.6|1933.4|101
1658337000000|2022-07-20 17:10:00|1935.8|1934.6|1935.1|1933.9|1936.1|1934.9|1933.6|1932.4|205
1658337300000|2022-07-20 17:15:00|1934.8|1933.6|1936.1|1934.9|1936.3|1935.1|1934.6|1933.4|28
1658337600000|2022-07-20 17:20:00|1936.3|1935.1|1936.1|1934.9|1936.6|1935.4|1935.1|1933.9|48
1658337900000|2022-07-20 17:25:00|1935.6|1934.4|1937.6|1936.4|1937.6|1936.4|1935.6|1934.4|51
1658338200000|2022-07-20 17:30:00|1937.3|1936.1|1937.6|1936.4|1938.6|1937.4|1936.6|1935.4|40
1658338500000|2022-07-20 17:35:00|1937.8|1936.6|1938.1|1936.9|1938.1|1936.9|1936.6|1935.4|25
1658338800000|2022-07-20 17:40:00|1937.8|1936.6|1937.3|1936.1|1938.6|1937.4|1937.1|1935.9|22
1658339100000|2022-07-20 17:45:00|1937.6|1936.4|1936.1|1934.9|1938.1|1936.9|1936.1|1934.9|28
1658339400000|2022-07-20 17:50:00|1936.3|1935.1|1936.3|1935.1|1937.1|1935.9|1936.1|1934.9|40
1658339700000|2022-07-20 17:55:00|1936.6|1935.4|1934.1|1932.9|1936.6|1935.4|1933.8|1932.6|84
1658340000000|2022-07-20 18:00:00|1934.6|1933.4|1936.1|1934.9|1936.1|1934.9|1934.6|1933.4|127
1658340300000|2022-07-20 18:05:00|1935.8|1934.6|1936.6|1935.4|1936.6|1935.4|1935.6|1934.4|20
1658340600000|2022-07-20 18:10:00|1936.3|1935.1|1936.1|1934.9|1936.3|1935.1|1935.6|1934.4|30
1658340900000|2022-07-20 18:15:00|1935.6|1934.4|1936.6|1935.4|1936.6|1935.4|1935.1|1933.9|47
1658341200000|2022-07-20 18:20:00|1936.3|1935.1|1938.1|1936.9|1938.1|1936.9|1936.1|1934.9|32
1658341500000|2022-07-20 18:25:00|1938.3|1937.1|1939.3|1938.1|1939.6|1938.4|1938.3|1937.1|60
1658341800000|2022-07-20 18:30:00|1939.1|1937.9|1939.6|1938.4|1939.6|1938.4|1938.1|1936.9|20
1658342100000|2022-07-20 18:35:00|1939.8|1938.6|1940.6|1939.4|1940.6|1939.4|1939.3|1938.1|31
1658342400000|2022-07-20 18:40:00|1940.3|1939.1|1940.1|1938.9|1940.3|1939.1|1939.1|1937.9|80
1658342700000|2022-07-20 18:45:00|1939.6|1938.4|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|40
1658343000000|2022-07-20 18:50:00|1939.8|1938.6|1938.1|1936.9|1940.1|1938.9|1938.1|1936.9|36
1658343300000|2022-07-20 18:55:00|1937.8|1936.6|1939.6|1938.4|1939.6|1938.4|1937.6|1936.4|36
1658343600000|2022-07-20 19:00:00|1939.3|1938.1|1941.1|1939.9|1941.1|1939.9|1938.8|1937.6|68
1658343900000|2022-07-20 19:05:00|1940.6|1939.4|1940.1|1938.9|1941.6|1940.4|1939.8|1938.6|29
1658344200000|2022-07-20 19:10:00|1940.3|1939.1|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|70
1658344500000|2022-07-20 19:15:00|1939.8|1938.6|1940.8|1939.6|1941.1|1939.9|1939.6|1938.4|49
1658344800000|2022-07-20 19:20:00|1941.1|1939.9|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|34
1658345100000|2022-07-20 19:25:00|1940.6|1939.4|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|18
1658345400000|2022-07-20 19:30:00|1940.8|1939.6|1939.6|1938.4|1941.1|1939.9|1939.1|1937.9|73
1658345700000|2022-07-20 19:35:00|1939.3|1938.1|1939.8|1938.6|1940.1|1938.9|1939.1|1937.9|61
1658346000000|2022-07-20 19:40:00|1940.1|1938.9|1940.3|1939.1|1940.6|1939.4|1939.1|1937.9|35
1658346300000|2022-07-20 19:45:00|1940.6|1939.4|1940.1|1938.9|1940.8|1939.6|1939.6|1938.4|46
1658346600000|2022-07-20 19:50:00|1940.6|1939.4|1939.1|1937.9|1941.1|1939.9|1938.3|1937.1|137
1658346900000|2022-07-20 19:55:00|1939.3|1938.1|1938.1|1936.9|1939.6|1938.4|1937.6|1936.4|103
1658347200000|2022-07-20 20:00:00|1938.6|1937.4|1940.1|1938.9|1940.6|1939.4|1938.1|1936.9|48
1658347500000|2022-07-20 20:05:00|1939.8|1938.6|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|11
1658347800000|2022-07-20 20:10:00|1939.8|1938.6|1939.1|1937.9|1940.1|1938.9|1938.6|1937.4|10
1658348100000|2022-07-20 20:15:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|8
1658348400000|2022-07-20 20:20:00|1938.3|1937.1|1938.1|1936.9|1938.3|1937.1|1937.6|1936.4|6
1658348700000|2022-07-20 20:25:00|1937.8|1936.6|1937.1|1935.9|1937.8|1936.6|1936.8|1935.6|10
1658349000000|2022-07-20 20:30:00|1937.3|1936.1|1937.1|1935.9|1937.6|1936.4|1937.1|1935.9|0
1658349300000|2022-07-20 20:35:00|1936.6|1935.4|1936.6|1935.4|1936.8|1935.6|1936.6|1935.4|1
1658349600000|2022-07-20 20:40:00|1936.8|1935.6|1937.1|1935.9|1937.1|1935.9|1936.8|1935.6|5
1658349900000|2022-07-20 20:45:00|1936.8|1935.6|1935.6|1934.4|1937.1|1935.9|1935.6|1934.4|29
1658350200000|2022-07-20 20:50:00|1935.8|1934.6|1937.1|1935.1|1937.1|1935.1|1935.8|1934.6|27
1658350500000|2022-07-20 20:55:00|1937.3|1935.3|1937.1|1935.1|1937.3|1935.3|1936.8|1934.8|0
1658350800000|2022-07-20 21:00:00|1937|1935|1937.2|1935.2|1937.2|1935.2|1937|1935|6
1658351100000|2022-07-20 21:05:00|1937.3|1935.3|1937.2|1935.2|1937.4|1935.4|1936.9|1934.9|0
1658351400000|2022-07-20 21:10:00|1937.1|1935.1|1937.1|1935.1|1937.3|1935.3|1937|1935|0
1658351700000|2022-07-20 21:15:00|1937|1935|1937.1|1935.1|1937.1|1935.1|1937|1935|0
1658352000000|2022-07-20 21:20:00|1937.2|1935.2|1937.1|1935.1|1937.2|1935.2|1937.1|1935.1|0
1658352300000|2022-07-20 21:25:00|1937.3|1935.3|1937.6|1935.6|1937.7|1935.7|1937.2|1935.2|0
1658352600000|2022-07-20 21:30:00|1937.7|1935.7|1937.8|1935.8|1937.8|1935.8|1937.7|1935.7|0
1658352900000|2022-07-20 21:35:00|1937.7|1935.7|1938.2|1936.2|1938.4|1936.4|1937.7|1935.7|0
1658353200000|2022-07-20 21:40:00|1938.3|1936.3|1938.3|1936.3|1938.3|1936.3|1937.8|1935.8|0
1658353500000|2022-07-20 21:45:00|1938.4|1936.4|1938.5|1936.5|1938.6|1936.6|1938.4|1936.4|0
1658353800000|2022-07-20 21:50:00|1938.4|1936.4|1938|1936|1938.4|1936.4|1938|1936|0
1658354100000|2022-07-20 21:55:00|1938.1|1936.1|1937.6|1935.6|1938.2|1936.2|1937.6|1935.6|0
1658354400000|2022-07-20 22:00:00|1937.4|1935.4|1936.8|1934.8|1939.3|1937.3|1936.3|1934.3|0
1658354700000|2022-07-20 22:05:00|1936.9|1934.9|1936.3|1934.3|1936.9|1934.9|1936.3|1934.3|0
1658355000000|2022-07-20 22:10:00|1936.4|1934.4|1936.3|1934.3|1936.6|1934.6|1936.3|1934.3|0
1658355300000|2022-07-20 22:15:00|1936.2|1934.2|1935.5|1933.5|1936.2|1934.2|1935.5|1933.5|0
1658355600000|2022-07-20 22:20:00|1935.6|1933.6|1935.4|1933.4|1935.6|1933.6|1935|1933|0
1658355900000|2022-07-20 22:25:00|1935.6|1933.6|1936|1934|1936|1934|1935.6|1933.6|0
1658356200000|2022-07-20 22:30:00|1935.9|1933.9|1935.8|1933.8|1935.9|1933.9|1935.7|1933.7|0
1658356500000|2022-07-20 22:35:00|1935.9|1933.9|1935.3|1933.3|1936.1|1934.1|1935.3|1933.3|0
1658356800000|2022-07-20 22:40:00|1935.4|1933.4|1935.3|1933.3|1935.4|1933.4|1935.3|1933.3|0
1658357100000|2022-07-20 22:45:00|1935|1933|1935|1933|1935.1|1933.1|1934.6|1932.6|0
1658357400000|2022-07-20 22:50:00|1934.9|1932.9|1934.5|1932.5|1934.9|1932.9|1934.2|1932.2|0
1658357700000|2022-07-20 22:55:00|1934.3|1932.3|1935|1933|1935|1933|1934.3|1932.3|0
1658358000000|2022-07-20 23:00:00|1934.8|1932.8|1935|1933|1935.1|1933.1|1934.8|1932.8|0
1658358300000|2022-07-20 23:05:00|1934.8|1932.8|1935.4|1933.4|1935.4|1933.4|1934.8|1932.8|0
1658358600000|2022-07-20 23:10:00|1935.5|1933.5|1935.2|1933.2|1935.5|1933.5|1935.1|1933.1|0
1658358900000|2022-07-20 23:15:00|1935|1933|1935.7|1933.7|1935.7|1933.7|1935|1933|0
1658359200000|2022-07-20 23:20:00|1935.8|1933.8|1936.9|1934.9|1937.2|1935.2|1935.8|1933.8|0
1658359500000|2022-07-20 23:25:00|1937.2|1935.2|1937.2|1935.2|1937.6|1935.6|1937.2|1935.2|0
1658359800000|2022-07-20 23:30:00|1937.1|1935.1|1937.6|1935.6|1938.1|1936.1|1936.1|1934.1|0
1658360100000|2022-07-20 23:35:00|1937.4|1935.4|1936.6|1934.6|1937.6|1935.6|1936.5|1934.5|0
1658360400000|2022-07-20 23:40:00|1936.8|1934.8|1937.2|1935.2|1937.8|1935.8|1936.4|1934.4|0
1658360700000|2022-07-20 23:45:00|1937.1|1935.1|1940.6|1939.4|1941.1|1939.9|1936.9|1934.9|1082
1658361000000|2022-07-20 23:50:00|1940.1|1938.9|1940.6|1939.4|1941.1|1939.9|1939.6|1938.4|297
1658361300000|2022-07-20 23:55:00|1940.8|1939.6|1939.6|1938.4|1941.6|1940.4|1939.6|1938.4|474
1658361600000|2022-07-21 00:00:00|1939.4|1938.6|1943.4|1942.6|1943.4|1942.6|1938.4|1937.6|2755
1658361900000|2022-07-21 00:05:00|1942.9|1942.1|1937.9|1937.1|1942.9|1942.1|1937.6|1936.8|1363
1658362200000|2022-07-21 00:10:00|1937.6|1936.8|1937.4|1936.6|1939.6|1938.8|1937.4|1936.6|1025
1658362500000|2022-07-21 00:15:00|1936.9|1936.1|1938.4|1937.6|1938.9|1938.1|1936.1|1935.3|928
1658362800000|2022-07-21 00:20:00|1938.6|1937.8|1939.9|1939.1|1940.4|1939.6|1937.4|1936.6|486
1658363100000|2022-07-21 00:25:00|1940.1|1939.3|1940.4|1939.6|1940.9|1940.1|1939.4|1938.6|333
1658363400000|2022-07-21 00:30:00|1940.6|1939.8|1939.4|1938.6|1941.4|1940.6|1938.4|1937.6|593
1658363700000|2022-07-21 00:35:00|1938.9|1938.1|1941.4|1940.6|1941.9|1941.1|1938.4|1937.6|343
1658364000000|2022-07-21 00:40:00|1940.9|1940.1|1941.4|1940.6|1941.9|1941.1|1939.9|1939.1|322
1658364300000|2022-07-21 00:45:00|1941.9|1941.1|1942.4|1941.6|1942.9|1942.1|1941.4|1940.6|397
1658364600000|2022-07-21 00:50:00|1942.1|1941.3|1942.4|1941.6|1942.9|1942.1|1941.4|1940.6|387
1658364900000|2022-07-21 00:55:00|1942.9|1942.1|1942.9|1942.1|1943.4|1942.6|1942.4|1941.6|195
1658365200000|2022-07-21 01:00:00|1942.4|1941.6|1939.4|1938.6|1942.4|1941.6|1939.4|1938.6|530
1658365500000|2022-07-21 01:05:00|1939.1|1938.3|1937.9|1937.1|1939.1|1938.3|1936.4|1935.6|954
1658365800000|2022-07-21 01:10:00|1938.4|1937.6|1939.1|1938.3|1939.9|1939.1|1938.4|1937.6|339
1658366100000|2022-07-21 01:15:00|1939.4|1938.6|1939.9|1939.1|1940.4|1939.6|1938.9|1938.1|371
1658366400000|2022-07-21 01:20:00|1939.6|1938.8|1938.9|1938.1|1939.9|1939.1|1938.9|1938.1|261
1658366700000|2022-07-21 01:25:00|1938.4|1937.6|1937.1|1936.3|1938.9|1938.1|1936.9|1936.1|257
1658367000000|2022-07-21 01:30:00|1937.4|1936.6|1939.4|1938.6|1939.9|1939.1|1936.9|1936.1|275
1658367300000|2022-07-21 01:35:00|1939.1|1938.3|1940.4|1939.6|1940.6|1939.8|1939.1|1938.3|240
1658367600000|2022-07-21 01:40:00|1940.9|1940.1|1940.4|1939.6|1941.9|1941.1|1939.9|1939.1|645
1658367900000|2022-07-21 01:45:00|1939.9|1939.1|1939.9|1939.1|1940.4|1939.6|1938.4|1937.6|289
1658368200000|2022-07-21 01:50:00|1939.6|1938.8|1938.9|1938.1|1939.9|1939.1|1937.6|1936.8|383
1658368500000|2022-07-21 01:55:00|1939.4|1938.6|1940.4|1939.6|1940.6|1939.8|1938.9|1938.1|335
1658368800000|2022-07-21 02:00:00|1939.9|1939.1|1941.1|1940.3|1941.4|1940.6|1939.4|1938.6|357
1658369100000|2022-07-21 02:05:00|1941.4|1940.6|1940.9|1940.1|1942.9|1942.1|1940.9|1940.1|432
1658369400000|2022-07-21 02:10:00|1941.4|1940.6|1941.4|1940.6|1941.4|1940.6|1940.4|1939.6|323
1658369700000|2022-07-21 02:15:00|1940.9|1940.1|1941.4|1940.6|1941.6|1940.8|1940.9|1940.1|185
1658370000000|2022-07-21 02:20:00|1941.6|1940.8|1941.4|1940.6|1941.9|1941.1|1940.9|1940.1|160
1658370300000|2022-07-21 02:25:00|1941.6|1940.8|1941.4|1940.6|1941.9|1941.1|1940.9|1940.1|273
1658370600000|2022-07-21 02:30:00|1940.9|1940.1|1941.4|1940.6|1941.4|1940.6|1940.9|1940.1|55
1658370900000|2022-07-21 02:35:00|1941.9|1941.1|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|120
1658371200000|2022-07-21 02:40:00|1941.9|1941.1|1941.9|1941.1|1941.9|1941.1|1941.9|1941.1|67
1658371500000|2022-07-21 02:45:00|1942.4|1941.6|1941.9|1941.1|1942.4|1941.6|1941.9|1941.1|94
1658371800000|2022-07-21 02:50:00|1942.4|1941.6|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|46
1658372100000|2022-07-21 02:55:00|1942.1|1941.3|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|93
1658372400000|2022-07-21 03:00:00|1942.9|1942.1|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|148
1658372700000|2022-07-21 03:05:00|1943.9|1943.1|1943.9|1943.1|1944.4|1943.6|1941.4|1940.6|408
1658373000000|2022-07-21 03:10:00|1944.1|1943.3|1943.9|1943.1|1945.4|1944.6|1943.6|1942.8|431
1658373300000|2022-07-21 03:15:00|1944.4|1943.6|1944.9|1944.1|1945.1|1944.3|1943.4|1942.6|326
1658373600000|2022-07-21 03:20:00|1944.4|1943.6|1945.4|1944.6|1945.6|1944.8|1943.9|1943.1|780
1658373900000|2022-07-21 03:25:00|1945.6|1944.8|1946.9|1946.1|1946.9|1946.1|1944.9|1944.1|778
1658374200000|2022-07-21 03:30:00|1946.6|1945.8|1944.4|1943.6|1947.4|1946.6|1944.4|1943.6|829
1658374500000|2022-07-21 03:35:00|1944.1|1943.3|1945.4|1944.6|1945.4|1944.6|1943.9|1943.1|411
1658374800000|2022-07-21 03:40:00|1945.1|1944.3|1945.4|1944.6|1945.4|1944.6|1944.9|1944.1|195
1658375100000|2022-07-21 03:45:00|1945.9|1945.1|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|370
1658375400000|2022-07-21 03:50:00|1946.9|1946.1|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|248
1658375700000|2022-07-21 03:55:00|1945.9|1945.1|1945.4|1944.6|1946.4|1945.6|1945.4|1944.6|203
1658376000000|2022-07-21 04:00:00|1945.9|1945.1|1945.9|1945.1|1947.1|1946.3|1945.4|1944.6|501
1658376300000|2022-07-21 04:05:00|1946.1|1945.3|1945.6|1944.8|1946.4|1945.6|1945.4|1944.6|220
1658376600000|2022-07-21 04:10:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1944.4|1943.6|273
1658376900000|2022-07-21 04:15:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1945.9|1945.1|569
1658377200000|2022-07-21 04:20:00|1946.9|1946.1|1945.9|1945.1|1946.9|1946.1|1945.4|1944.6|167
1658377500000|2022-07-21 04:25:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.4|1943.6|334
1658377800000|2022-07-21 04:30:00|1944.4|1943.6|1946.4|1945.6|1946.9|1946.1|1944.4|1943.6|514
1658378100000|2022-07-21 04:35:00|1946.6|1945.8|1945.4|1944.6|1946.6|1945.8|1945.4|1944.6|231
1658378400000|2022-07-21 04:40:00|1945.9|1945.1|1946.9|1946.1|1946.9|1946.1|1945.4|1944.6|281
1658378700000|2022-07-21 04:45:00|1946.4|1945.6|1947.4|1946.6|1947.9|1947.1|1945.9|1945.1|391
1658379000000|2022-07-21 04:50:00|1947.9|1947.1|1947.9|1947.1|1948.9|1948.1|1947.4|1946.6|503
1658379300000|2022-07-21 04:55:00|1947.4|1946.6|1946.9|1946.1|1947.9|1947.1|1946.9|1946.1|348
1658379600000|2022-07-21 05:00:00|1947.1|1946.3|1946.4|1945.6|1947.9|1947.1|1946.4|1945.6|565
1658379900000|2022-07-21 05:05:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1945.4|1944.6|447
1658380200000|2022-07-21 05:10:00|1947.9|1947.1|1947.9|1947.1|1948.4|1947.6|1947.9|1947.1|325
1658380500000|2022-07-21 05:15:00|1948.4|1947.6|1946.9|1946.1|1948.4|1947.6|1946.9|1946.1|443
1658380800000|2022-07-21 05:20:00|1947.1|1946.3|1947.4|1946.6|1947.9|1947.1|1947.1|1946.3|319
1658381100000|2022-07-21 05:25:00|1947.1|1946.3|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|321
1658381400000|2022-07-21 05:30:00|1947.6|1946.8|1948.4|1947.6|1948.4|1947.6|1947.4|1946.6|359
1658381700000|2022-07-21 05:35:00|1948.9|1948.1|1949.4|1948.6|1949.9|1949.1|1948.4|1947.6|1011
1658382000000|2022-07-21 05:40:00|1948.9|1948.1|1949.4|1948.6|1949.4|1948.6|1948.9|1948.1|751
1658382300000|2022-07-21 05:45:00|1949.9|1949.1|1950.9|1950.1|1951.1|1950.3|1949.9|1949.1|1005
1658382600000|2022-07-21 05:50:00|1951.1|1950.3|1950.9|1950.1|1951.9|1951.1|1950.9|1950.1|1093
1658382900000|2022-07-21 05:55:00|1950.4|1949.6|1951.4|1950.6|1951.9|1951.1|1950.4|1949.6|3003
1658383200000|2022-07-21 06:00:00|1951.9|1951.1|1952.4|1951.6|1953.9|1953.1|1951.4|1950.6|3253
1658383500000|2022-07-21 06:05:00|1951.9|1951.1|1953.5|1951.5|1953.9|1953.1|1951.9|1951.1|547
1658383800000|2022-07-21 06:10:00|1953.7|1951.7|1953.5|1951.5|1954.9|1952.9|1953.1|1951.1|0
1658384100000|2022-07-21 06:15:00|1953.4|1951.4|1953.1|1951.1|1953.9|1951.9|1952.4|1950.4|345
1658384400000|2022-07-21 06:20:00|1953.2|1951.2|1951.8|1949.8|1953.2|1951.2|1951.7|1949.7|0
1658384700000|2022-07-21 06:25:00|1951.7|1949.7|1951.7|1949.7|1952.2|1950.2|1951.4|1949.4|0
1658385000000|2022-07-21 06:30:00|1951.8|1949.8|1949|1947|1951.8|1949.8|1949|1947|0
1658385300000|2022-07-21 06:35:00|1948.9|1946.9|1951.7|1949.7|1951.7|1949.7|1948.9|1946.9|0
1658385600000|2022-07-21 06:40:00|1951.5|1949.5|1950.3|1948.3|1951.5|1949.5|1949.6|1947.6|0
1658385900000|2022-07-21 06:45:00|1950.6|1948.6|1950|1948|1950.6|1948.6|1950|1948|0
1658386200000|2022-07-21 06:50:00|1950.1|1948.1|1949.8|1947.8|1950.4|1948.4|1949.6|1947.6|0
1658386500000|2022-07-21 06:55:00|1949.6|1947.6|1949.4|1947.4|1950.1|1948.1|1948.7|1946.7|0
1658386800000|2022-07-21 07:00:00|1949.1|1947.1|1949.9|1947.9|1950.2|1948.2|1948.4|1946.4|0
1658387100000|2022-07-21 07:05:00|1949.8|1947.8|1951.3|1949.3|1951.5|1949.5|1948.9|1946.9|0
1658387400000|2022-07-21 07:10:00|1951.4|1949.4|1951.3|1949.3|1952.2|1950.2|1950.2|1948.2|0
1658387700000|2022-07-21 07:15:00|1951.2|1949.2|1951.4|1949.4|1951.7|1949.7|1949.2|1947.2|0
1658388000000|2022-07-21 07:20:00|1951.5|1949.5|1951.6|1949.6|1952.2|1950.2|1950.7|1948.7|0
1658388300000|2022-07-21 07:25:00|1951.8|1949.8|1950.3|1948.3|1952.5|1950.5|1949.9|1947.9|0
1658388600000|2022-07-21 07:30:00|1950.5|1948.5|1951.6|1950.4|1953.1|1951.9|1950.1|1948.5|609
1658388900000|2022-07-21 07:35:00|1951.1|1949.9|1952.1|1950.9|1952.1|1950.9|1951.1|1949.9|175
1658389200000|2022-07-21 07:40:00|1952.6|1951.4|1950.6|1949.4|1953.1|1951.9|1950.6|1949.4|278
1658389500000|2022-07-21 07:45:00|1951.1|1949.9|1951.3|1950.1|1951.6|1950.4|1950.6|1949.4|100
1658389800000|2022-07-21 07:50:00|1951.6|1950.4|1951.1|1949.9|1951.6|1950.4|1950.3|1949.1|78
1658390100000|2022-07-21 07:55:00|1950.8|1949.6|1950.1|1948.9|1951.1|1949.9|1949.6|1948.4|73
1658390400000|2022-07-21 08:00:00|1949.8|1948.6|1948.6|1947.4|1950.1|1948.9|1948.6|1947.4|80
1658390700000|2022-07-21 08:05:00|1949.1|1947.9|1949.1|1947.9|1949.6|1948.4|1948.6|1947.4|127
1658391000000|2022-07-21 08:10:00|1949.3|1948.1|1948.1|1946.9|1949.3|1948.1|1947.6|1946.4|161
1658391300000|2022-07-21 08:15:00|1947.8|1946.6|1947.3|1946.1|1948.3|1947.1|1947.1|1945.9|34
1658391600000|2022-07-21 08:20:00|1947.1|1945.9|1945.6|1944.4|1947.6|1946.4|1945.1|1943.9|158
1658391900000|2022-07-21 08:25:00|1945.8|1944.6|1947.3|1946.1|1947.3|1946.1|1945.6|1944.4|35
1658392200000|2022-07-21 08:30:00|1947.6|1946.4|1948.3|1947.1|1948.6|1947.4|1947.1|1945.9|139
1658392500000|2022-07-21 08:35:00|1948.6|1947.4|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|33
1658392800000|2022-07-21 08:40:00|1948.3|1947.1|1949.6|1948.4|1949.6|1948.4|1947.1|1945.9|343
1658393100000|2022-07-21 08:45:00|1949.8|1948.6|1949.8|1948.6|1950.6|1949.4|1949.6|1948.4|129
1658393400000|2022-07-21 08:50:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1948.1|1946.9|104
1658393700000|2022-07-21 08:55:00|1949.8|1948.6|1951.3|1950.1|1951.6|1950.4|1949.6|1948.4|96
1658394000000|2022-07-21 09:00:00|1951.6|1950.4|1950.1|1948.9|1951.6|1950.4|1949.1|1947.9|82
1658394300000|2022-07-21 09:05:00|1949.8|1948.6|1950.6|1949.4|1950.6|1949.4|1949.6|1948.4|51
1658394600000|2022-07-21 09:10:00|1950.8|1949.6|1951.1|1949.9|1951.3|1950.1|1950.6|1949.4|39
1658394900000|2022-07-21 09:15:00|1951.6|1950.4|1952.1|1950.9|1952.6|1951.4|1950.6|1949.4|91
1658395200000|2022-07-21 09:20:00|1952.3|1951.1|1951.6|1950.4|1953.1|1951.9|1951.6|1950.4|67
1658395500000|2022-07-21 09:25:00|1951.1|1949.9|1950.8|1949.6|1951.6|1950.4|1950.6|1949.4|70
1658395800000|2022-07-21 09:30:00|1950.6|1949.4|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|15
1658396100000|2022-07-21 09:35:00|1951.3|1950.1|1951.6|1950.4|1951.6|1950.4|1950.1|1948.9|49
1658396400000|2022-07-21 09:40:00|1951.1|1949.9|1952.1|1950.9|1952.6|1951.4|1951.1|1949.9|63
1658396700000|2022-07-21 09:45:00|1951.8|1950.6|1952.1|1950.9|1952.8|1951.6|1951.6|1950.4|177
1658397000000|2022-07-21 09:50:00|1952.3|1951.1|1952.8|1951.6|1953.1|1951.9|1951.6|1950.4|59
1658397300000|2022-07-21 09:55:00|1952.6|1951.4|1953.1|1951.9|1953.1|1951.9|1952.1|1950.9|74
1658397600000|2022-07-21 10:00:00|1952.6|1951.4|1953.1|1951.9|1953.6|1952.4|1952.6|1951.4|41
1658397900000|2022-07-21 10:05:00|1952.8|1951.6|1954.1|1952.9|1954.1|1952.9|1952.1|1950.9|71
1658398200000|2022-07-21 10:10:00|1953.8|1952.6|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|57
1658398500000|2022-07-21 10:15:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|60
1658398800000|2022-07-21 10:20:00|1954.1|1952.9|1953.1|1951.9|1954.1|1952.9|1953.1|1951.9|82
1658399100000|2022-07-21 10:25:00|1952.6|1951.4|1952.8|1951.6|1953.6|1952.4|1952.6|1951.4|35
1658399400000|2022-07-21 10:30:00|1953.1|1951.9|1953.1|1951.9|1953.3|1952.1|1952.6|1951.4|6
1658399700000|2022-07-21 10:35:00|1952.6|1951.4|1952.8|1951.6|1953.1|1951.9|1952.1|1950.9|22
1658400000000|2022-07-21 10:40:00|1952.6|1951.4|1951.8|1950.6|1952.8|1951.6|1951.3|1950.1|22
1658400300000|2022-07-21 10:45:00|1951.6|1950.4|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|67
1658400600000|2022-07-21 10:50:00|1951.1|1949.9|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|46
1658400900000|2022-07-21 10:55:00|1950.3|1949.1|1951.1|1949.9|1951.3|1950.1|1950.3|1949.1|25
1658401200000|2022-07-21 11:00:00|1950.8|1949.6|1950.6|1949.4|1951.1|1949.9|1950.3|1949.1|14
1658401500000|2022-07-21 11:05:00|1950.3|1949.1|1951.3|1950.1|1951.6|1950.4|1950.3|1949.1|29
1658401800000|2022-07-21 11:10:00|1951.1|1949.9|1951.1|1949.9|1951.1|1949.9|1950.6|1949.4|8
1658402100000|2022-07-21 11:15:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|9
1658402400000|2022-07-21 11:20:00|1951.3|1950.1|1950.1|1948.9|1951.6|1950.4|1950.1|1948.9|13
1658402700000|2022-07-21 11:25:00|1949.8|1948.6|1950.1|1948.9|1950.6|1949.4|1949.8|1948.6|16
1658403000000|2022-07-21 11:30:00|1950.6|1949.4|1950.1|1948.9|1950.6|1949.4|1949.6|1948.4|41
1658403300000|2022-07-21 11:35:00|1950.3|1949.1|1949.1|1947.9|1950.3|1949.1|1948.6|1947.4|41
1658403600000|2022-07-21 11:40:00|1949.3|1948.1|1948.6|1947.4|1949.6|1948.4|1948.6|1947.4|69
1658403900000|2022-07-21 11:45:00|1948.8|1947.6|1949.6|1948.4|1950.1|1948.9|1948.6|1947.4|42
1658404200000|2022-07-21 11:50:00|1949.8|1948.6|1950.6|1949.4|1950.6|1949.4|1949.6|1948.4|18
1658404500000|2022-07-21 11:55:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|120
1658404800000|2022-07-21 12:00:00|1949.8|1948.6|1950.6|1949.4|1950.8|1949.6|1949.8|1948.6|17
1658405100000|2022-07-21 12:05:00|1950.8|1949.6|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|175
1658405400000|2022-07-21 12:10:00|1950.3|1949.1|1949.3|1948.1|1950.6|1949.4|1949.1|1947.9|99
1658405700000|2022-07-21 12:15:00|1949.1|1947.9|1953.6|1952.4|1954.1|1952.9|1947.6|1946.4|468
1658406000000|2022-07-21 12:20:00|1953.8|1952.6|1952.1|1950.9|1955.6|1954.4|1952.1|1950.9|386
1658406300000|2022-07-21 12:25:00|1951.8|1950.6|1950.6|1949.4|1951.8|1950.6|1950.1|1948.9|98
1658406600000|2022-07-21 12:30:00|1950.8|1949.6|1952.6|1951.4|1953.1|1951.9|1950.1|1948.9|164
1658406900000|2022-07-21 12:35:00|1952.8|1951.6|1953.6|1952.4|1953.6|1952.4|1952.1|1950.9|151
1658407200000|2022-07-21 12:40:00|1953.3|1952.1|1954.6|1953.4|1955.1|1953.9|1953.1|1951.9|96
1658407500000|2022-07-21 12:45:00|1954.8|1953.6|1953.6|1952.4|1955.6|1954.4|1953.3|1952.1|107
1658407800000|2022-07-21 12:50:00|1953.3|1952.1|1952.3|1951.1|1954.1|1952.9|1952.1|1950.9|70
1658408100000|2022-07-21 12:55:00|1952.6|1951.4|1952.3|1951.1|1953.6|1952.4|1952.3|1951.1|24
1658408400000|2022-07-21 13:00:00|1952.6|1951.4|1951.6|1950.4|1952.6|1951.4|1951.6|1950.4|63
1658408700000|2022-07-21 13:05:00|1952.1|1950.9|1949.1|1947.9|1952.1|1950.9|1948.6|1947.4|216
1658409000000|2022-07-21 13:10:00|1948.6|1947.4|1948.3|1947.1|1949.8|1948.6|1948.1|1946.9|152
1658409300000|2022-07-21 13:15:00|1948.1|1946.9|1946.1|1944.9|1949.1|1947.9|1946.1|1944.9|240
1658409600000|2022-07-21 13:20:00|1946.3|1945.1|1946.1|1944.9|1947.3|1946.1|1945.6|1944.4|196
1658409900000|2022-07-21 13:25:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|163
1658410200000|2022-07-21 13:30:00|1946.6|1945.4|1946.6|1945.4|1948.6|1947.4|1946.1|1944.9|390
1658410500000|2022-07-21 13:35:00|1946.1|1944.9|1948.6|1947.4|1949.1|1947.9|1945.1|1943.9|281
1658410800000|2022-07-21 13:40:00|1948.8|1947.6|1949.1|1947.9|1950.1|1948.9|1948.1|1946.9|195
1658411100000|2022-07-21 13:45:00|1948.8|1947.6|1951.1|1949.9|1951.1|1949.9|1948.1|1946.9|203
1658411400000|2022-07-21 13:50:00|1950.6|1949.4|1953.6|1952.4|1954.1|1952.9|1950.1|1948.9|229
1658411700000|2022-07-21 13:55:00|1953.3|1952.1|1953.6|1952.4|1954.6|1953.4|1953.1|1951.9|154
1658412000000|2022-07-21 14:00:00|1953.8|1952.6|1949.6|1948.4|1955.6|1954.4|1949.6|1948.4|201
1658412300000|2022-07-21 14:05:00|1949.3|1948.1|1950.6|1949.4|1951.6|1950.4|1948.6|1947.4|475
1658412600000|2022-07-21 14:10:00|1950.1|1948.9|1947.6|1946.4|1951.1|1949.9|1946.6|1945.4|249
1658412900000|2022-07-21 14:15:00|1947.3|1946.1|1950.6|1949.4|1951.1|1949.9|1947.1|1945.9|194
1658413200000|2022-07-21 14:20:00|1951.1|1949.9|1948.1|1946.9|1951.1|1949.9|1947.6|1946.4|277
1658413500000|2022-07-21 14:25:00|1947.6|1946.4|1945.6|1944.4|1948.1|1946.9|1945.1|1943.9|204
1658413800000|2022-07-21 14:30:00|1946.1|1944.9|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|86
1658414100000|2022-07-21 14:35:00|1945.8|1944.6|1948.6|1947.4|1948.6|1947.4|1945.6|1944.4|209
1658414400000|2022-07-21 14:40:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1947.6|1946.4|75
1658414700000|2022-07-21 14:45:00|1948.8|1947.6|1947.3|1946.1|1949.1|1947.9|1947.1|1945.9|118
1658415000000|2022-07-21 14:50:00|1947.1|1945.9|1949.1|1947.9|1949.1|1947.9|1947.1|1945.9|39
1658415300000|2022-07-21 14:55:00|1948.8|1947.6|1950.1|1948.9|1950.1|1948.9|1948.1|1946.9|83
1658415600000|2022-07-21 15:00:00|1949.8|1948.6|1950.6|1949.4|1950.6|1949.4|1949.1|1947.9|64
1658415900000|2022-07-21 15:05:00|1950.3|1949.1|1949.1|1947.9|1950.6|1949.4|1948.6|1947.4|54
1658416200000|2022-07-21 15:10:00|1948.8|1947.6|1948.8|1947.6|1949.1|1947.9|1948.1|1946.9|30
1658416500000|2022-07-21 15:15:00|1949.1|1947.9|1948.6|1947.4|1949.6|1948.4|1947.6|1946.4|66
1658416800000|2022-07-21 15:20:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.1|1945.9|14
1658417100000|2022-07-21 15:25:00|1948.1|1946.9|1949.6|1948.4|1949.6|1948.4|1947.6|1946.4|60
1658417400000|2022-07-21 15:30:00|1950.1|1948.9|1951.1|1949.9|1951.6|1950.4|1948.3|1947.1|145
1658417700000|2022-07-21 15:35:00|1951.3|1950.1|1950.1|1948.9|1951.6|1950.4|1949.8|1948.6|54
1658418000000|2022-07-21 15:40:00|1950.3|1949.1|1950.1|1948.9|1950.6|1949.4|1949.6|1948.4|30
1658418300000|2022-07-21 15:45:00|1949.8|1948.6|1949.1|1947.9|1950.6|1949.4|1949.1|1947.9|97
1658418600000|2022-07-21 15:50:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|23
1658418900000|2022-07-21 15:55:00|1949.8|1948.6|1950.1|1948.9|1950.6|1949.4|1949.8|1948.6|16
1658419200000|2022-07-21 16:00:00|1949.8|1948.6|1951.6|1950.4|1952.1|1950.9|1949.6|1948.4|56
1658419500000|2022-07-21 16:05:00|1951.3|1950.1|1952.6|1951.4|1952.6|1951.4|1951.1|1949.9|95
1658419800000|2022-07-21 16:10:00|1952.8|1951.6|1951.6|1950.4|1953.1|1951.9|1951.1|1949.9|74
1658420100000|2022-07-21 16:15:00|1951.1|1949.9|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|16
1658420400000|2022-07-21 16:20:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1950.6|1949.4|52
1658420700000|2022-07-21 16:25:00|1951.1|1949.9|1952.6|1951.4|1953.1|1951.9|1951.1|1949.9|52
1658421000000|2022-07-21 16:30:00|1953.1|1951.9|1953.1|1951.9|1953.3|1952.1|1952.1|1950.9|165
1658421300000|2022-07-21 16:35:00|1953.3|1952.1|1954.1|1952.9|1954.1|1952.9|1953.1|1951.9|70
1658421600000|2022-07-21 16:40:00|1953.8|1952.6|1952.6|1951.4|1954.1|1952.9|1952.6|1951.4|72
1658421900000|2022-07-21 16:45:00|1952.3|1951.1|1953.1|1951.9|1953.1|1951.9|1952.1|1950.9|72
1658422200000|2022-07-21 16:50:00|1953.6|1952.4|1953.1|1951.9|1953.6|1952.4|1953.1|1951.9|31
1658422500000|2022-07-21 16:55:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1953.3|1952.1|19
1658422800000|2022-07-21 17:00:00|1953.8|1952.6|1953.1|1951.9|1954.1|1952.9|1952.8|1951.6|31
1658423100000|2022-07-21 17:05:00|1953.3|1952.1|1953.1|1951.9|1954.1|1952.9|1952.8|1951.6|40
1658423400000|2022-07-21 17:10:00|1952.8|1951.6|1951.3|1950.1|1953.1|1951.9|1951.1|1949.9|94
1658423700000|2022-07-21 17:15:00|1951.1|1949.9|1952.1|1950.9|1952.1|1950.9|1951.1|1949.9|67
1658424000000|2022-07-21 17:20:00|1951.6|1950.4|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|96
1658424300000|2022-07-21 17:25:00|1950.6|1949.4|1950.8|1949.6|1951.1|1949.9|1950.6|1949.4|29
1658424600000|2022-07-21 17:30:00|1951.1|1949.9|1948.6|1947.4|1951.1|1949.9|1948.1|1946.9|256
1658424900000|2022-07-21 17:35:00|1948.3|1947.1|1950.1|1948.9|1950.1|1948.9|1948.1|1946.9|10
1658425200000|2022-07-21 17:40:00|1950.3|1949.1|1950.3|1949.1|1950.6|1949.4|1949.6|1948.4|19
1658425500000|2022-07-21 17:45:00|1950.6|1949.4|1949.6|1948.4|1950.6|1949.4|1949.3|1948.1|6
1658425800000|2022-07-21 17:50:00|1949.1|1947.9|1948.1|1946.9|1949.3|1948.1|1948.1|1946.9|13
1658426100000|2022-07-21 17:55:00|1947.8|1946.6|1949.1|1947.9|1949.6|1948.4|1947.6|1946.4|42
1658426400000|2022-07-21 18:00:00|1949.6|1948.4|1949.6|1948.4|1949.6|1948.4|1948.6|1947.4|37
1658426700000|2022-07-21 18:05:00|1949.3|1948.1|1950.6|1949.4|1950.6|1949.4|1949.1|1947.9|27
1658427000000|2022-07-21 18:10:00|1950.3|1949.1|1951.1|1949.9|1951.1|1949.9|1950.1|1948.9|29
1658427300000|2022-07-21 18:15:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|33
1658427600000|2022-07-21 18:20:00|1951.3|1950.1|1951.6|1950.4|1951.8|1950.6|1951.1|1949.9|22
1658427900000|2022-07-21 18:25:00|1951.3|1950.1|1951.6|1950.4|1951.6|1950.4|1950.6|1949.4|47
1658428200000|2022-07-21 18:30:00|1951.3|1950.1|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|60
1658428500000|2022-07-21 18:35:00|1950.1|1948.9|1951.1|1949.9|1951.1|1949.9|1950.1|1948.9|36
1658428800000|2022-07-21 18:40:00|1951.6|1950.4|1950.6|1949.4|1951.8|1950.6|1950.1|1948.9|104
1658429100000|2022-07-21 18:45:00|1950.8|1949.6|1950.6|1949.4|1951.1|1949.9|1950.1|1948.9|17
1658429400000|2022-07-21 18:50:00|1951.1|1949.9|1951.1|1949.9|1951.3|1950.1|1950.1|1948.9|277
1658429700000|2022-07-21 18:55:00|1950.6|1949.4|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|239
1658430000000|2022-07-21 19:00:00|1951.6|1950.4|1952.1|1950.9|1952.1|1950.9|1951.1|1949.9|90
1658430300000|2022-07-21 19:05:00|1951.6|1950.4|1953.6|1952.4|1953.6|1952.4|1951.6|1950.4|149
1658430600000|2022-07-21 19:10:00|1953.3|1952.1|1952.1|1950.9|1953.6|1952.4|1951.6|1950.4|48
1658430900000|2022-07-21 19:15:00|1951.6|1950.4|1951.6|1950.4|1952.3|1951.1|1951.1|1949.9|34
1658431200000|2022-07-21 19:20:00|1951.3|1950.1|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|8
1658431500000|2022-07-21 19:25:00|1951.8|1950.6|1952.1|1950.9|1952.3|1951.1|1951.6|1950.4|47
1658431800000|2022-07-21 19:30:00|1951.8|1950.6|1953.1|1951.9|1953.6|1952.4|1951.8|1950.6|58
1658432100000|2022-07-21 19:35:00|1953.3|1952.1|1953.1|1951.9|1954.1|1952.9|1953.1|1951.9|66
1658432400000|2022-07-21 19:40:00|1953.6|1952.4|1954.1|1952.9|1954.1|1952.9|1953.1|1951.9|24
1658432700000|2022-07-21 19:45:00|1954.6|1953.4|1954.1|1952.9|1954.6|1953.4|1953.6|1952.4|20
1658433000000|2022-07-21 19:50:00|1954.6|1953.4|1956.1|1954.9|1956.6|1955.4|1954.6|1953.4|265
1658433300000|2022-07-21 19:55:00|1956.6|1955.4|1956.6|1955.4|1957.6|1956.4|1956.1|1954.9|177
1658433600000|2022-07-21 20:00:00|1957.1|1955.9|1956.6|1955.4|1957.6|1956.4|1956.6|1955.4|11
1658433900000|2022-07-21 20:05:00|1956.3|1955.1|1956.6|1955.4|1956.6|1955.4|1956.1|1954.9|3
1658434200000|2022-07-21 20:10:00|1956.1|1954.9|1955.1|1953.9|1956.3|1955.1|1955.1|1953.9|67
1658434500000|2022-07-21 20:15:00|1954.6|1953.4|1954.6|1953.4|1955.1|1953.9|1954.1|1952.9|66
1658434800000|2022-07-21 20:20:00|1954.3|1953.1|1954.6|1953.4|1955.1|1953.9|1954.1|1952.9|23
1658435100000|2022-07-21 20:25:00|1954.8|1953.6|1955.1|1953.9|1955.1|1953.9|1954.8|1953.6|0
1658435400000|2022-07-21 20:30:00|1955.3|1954.1|1955.6|1954.4|1955.6|1954.4|1955.3|1954.1|0
1658435700000|2022-07-21 20:35:00|1955.3|1954.1|1955.6|1954.4|1956.1|1954.9|1955.3|1954.1|5
1658436000000|2022-07-21 20:40:00|1955.3|1954.1|1955.1|1953.9|1955.3|1954.1|1955.1|1953.9|5
1658436300000|2022-07-21 20:45:00|1955.3|1954.1|1955.1|1953.9|1955.3|1954.1|1954.8|1953.6|24
1658436600000|2022-07-21 20:50:00|1954.8|1953.6|1955.4|1953.4|1955.4|1953.9|1954.6|1953.4|15
1658436900000|2022-07-21 20:55:00|1955.1|1953.1|1955.8|1953.8|1956|1954|1955.1|1953.1|0
1658437200000|2022-07-21 21:00:00|1955.7|1953.7|1955.6|1953.6|1955.9|1953.9|1955.6|1953.6|12
1658437500000|2022-07-21 21:05:00|1955.7|1953.7|1955.7|1953.7|1955.7|1953.7|1955.5|1953.5|0
1658437800000|2022-07-21 21:10:00|1955.6|1953.6|1955.9|1953.9|1955.9|1953.9|1955.6|1953.6|0
1658438100000|2022-07-21 21:15:00|1955.8|1953.8|1955.9|1953.9|1956|1954|1955.7|1953.7|0
1658438400000|2022-07-21 21:20:00|1955.8|1953.8|1955.6|1953.6|1955.9|1953.9|1955.5|1953.5|0
1658438700000|2022-07-21 21:25:00|1955.7|1953.7|1955.5|1953.5|1955.7|1953.7|1955.4|1953.4|0
1658439000000|2022-07-21 21:30:00|1955.4|1953.4|1955.6|1953.6|1955.6|1953.6|1955.4|1953.4|0
1658439300000|2022-07-21 21:35:00|1955.5|1953.5|1955.5|1953.5|1955.7|1953.7|1955.5|1953.5|0
1658439900000|2022-07-21 21:45:00|1955.4|1953.4|1955.4|1953.4|1955.5|1953.5|1955.3|1953.3|0
1658440200000|2022-07-21 21:50:00|1955.3|1953.3|1955.4|1953.4|1955.6|1953.6|1955.1|1953.1|0
1658440500000|2022-07-21 21:55:00|1955.3|1953.3|1955.2|1953.2|1955.3|1953.3|1955.2|1953.2|0
1658440800000|2022-07-21 22:00:00|1954.7|1952.7|1954.2|1952.2|1955.8|1953.8|1954|1952|0
1658441100000|2022-07-21 22:05:00|1954.1|1952.1|1954.2|1952.2|1954.2|1952.2|1953.6|1951.6|0
1658441400000|2022-07-21 22:10:00|1954.1|1952.1|1954.2|1952.2|1954.2|1952.2|1953.7|1951.7|0
1658441700000|2022-07-21 22:15:00|1953.7|1951.7|1954.8|1952.8|1954.8|1952.8|1953.7|1951.7|0
1658442000000|2022-07-21 22:20:00|1954.7|1952.7|1954.9|1952.9|1955.5|1953.5|1954.7|1952.7|0
1658442300000|2022-07-21 22:25:00|1955.1|1953.1|1955.3|1953.3|1955.5|1953.5|1954.9|1952.9|0
1658442600000|2022-07-21 22:30:00|1955.2|1953.2|1955.3|1953.3|1955.3|1953.3|1954.9|1952.9|0
1658442900000|2022-07-21 22:35:00|1955.2|1953.2|1954.9|1952.9|1955.2|1953.2|1954.7|1952.7|0
1658443200000|2022-07-21 22:40:00|1954.8|1952.8|1954.9|1952.9|1955|1953|1954.8|1952.8|0
1658443500000|2022-07-21 22:45:00|1954.8|1952.8|1954.9|1952.9|1955.1|1953.1|1954.7|1952.7|0
1658443800000|2022-07-21 22:50:00|1955.1|1953.1|1954.3|1952.3|1955.1|1953.1|1954.2|1952.2|0
1658444100000|2022-07-21 22:55:00|1954.4|1952.4|1954.1|1952.1|1954.5|1952.5|1954.1|1952.1|0
1658444400000|2022-07-21 23:00:00|1954.3|1952.3|1953.5|1951.5|1954.3|1952.3|1953.5|1951.5|0
1658444700000|2022-07-21 23:05:00|1953.6|1951.6|1953.1|1951.1|1953.6|1951.6|1953.1|1951.1|0
1658445000000|2022-07-21 23:10:00|1952.8|1950.8|1952.3|1950.3|1953.2|1951.2|1952.3|1950.3|0
1658445300000|2022-07-21 23:15:00|1952.4|1950.4|1952|1950|1952.4|1950.4|1951.5|1949.5|0
1658445600000|2022-07-21 23:20:00|1951.8|1949.8|1952.2|1950.2|1952.3|1950.3|1951.8|1949.8|0
1658445900000|2022-07-21 23:25:00|1952.1|1950.1|1952.4|1950.4|1952.6|1950.6|1952.1|1950.1|0
1658446200000|2022-07-21 23:30:00|1952.2|1950.2|1952.3|1950.3|1953.3|1951.3|1950.7|1948.7|0
1658446500000|2022-07-21 23:35:00|1952.1|1950.1|1950.4|1948.4|1952.1|1950.1|1950.2|1948.2|0
1658446800000|2022-07-21 23:40:00|1950.7|1948.7|1950.8|1948.8|1952.2|1950.2|1950.1|1948.1|0
1658447100000|2022-07-21 23:45:00|1950.6|1948.6|1951.8|1950.6|1952.6|1951.4|1950.1|1948.6|1293
1658447400000|2022-07-21 23:50:00|1951.6|1950.4|1950.1|1948.9|1952.6|1951.4|1949.6|1948.4|816
1658447700000|2022-07-21 23:55:00|1950.6|1949.4|1949.8|1948.6|1951.1|1949.9|1949.6|1948.4|850
1658448000000|2022-07-22 00:00:00|1949.6|1948.8|1945.9|1945.1|1949.9|1949.1|1943.6|1942.8|1975
1658448300000|2022-07-22 00:05:00|1946.4|1945.6|1944.4|1943.6|1946.9|1946.1|1944.4|1943.6|1013
1658448600000|2022-07-22 00:10:00|1944.9|1944.1|1946.9|1946.1|1946.9|1946.1|1943.9|1943.1|542
1658448900000|2022-07-22 00:15:00|1946.4|1945.6|1947.4|1946.6|1947.9|1947.1|1946.4|1945.6|509
1658449200000|2022-07-22 00:20:00|1946.9|1946.1|1946.4|1945.6|1947.1|1946.3|1945.4|1944.6|295
1658449500000|2022-07-22 00:25:00|1946.9|1946.1|1947.9|1947.1|1948.4|1947.6|1946.9|1946.1|335
1658449800000|2022-07-22 00:30:00|1948.4|1947.6|1948.4|1947.6|1949.9|1949.1|1948.4|1947.6|562
1658450100000|2022-07-22 00:35:00|1947.9|1947.1|1949.9|1949.1|1949.9|1949.1|1946.4|1945.6|512
1658450400000|2022-07-22 00:40:00|1949.4|1948.6|1948.4|1947.6|1949.4|1948.6|1947.9|1947.1|342
1658450700000|2022-07-22 00:45:00|1948.9|1948.1|1949.9|1949.1|1950.4|1949.6|1948.4|1947.6|337
1658451000000|2022-07-22 00:50:00|1950.4|1949.6|1950.9|1950.1|1950.9|1950.1|1949.9|1949.1|358
1658451300000|2022-07-22 00:55:00|1950.4|1949.6|1951.9|1951.1|1952.4|1951.6|1950.4|1949.6|693
1658451600000|2022-07-22 01:00:00|1951.4|1950.6|1949.4|1948.6|1951.4|1950.6|1948.4|1947.6|862
1658451900000|2022-07-22 01:05:00|1949.9|1949.1|1951.4|1950.6|1951.9|1951.1|1949.4|1948.6|552
1658452200000|2022-07-22 01:10:00|1951.9|1951.1|1952.4|1951.6|1952.4|1951.6|1951.4|1950.6|253
1658452500000|2022-07-22 01:15:00|1951.9|1951.1|1950.9|1950.1|1952.4|1951.6|1950.4|1949.6|459
1658452800000|2022-07-22 01:20:00|1951.1|1950.3|1953.4|1952.6|1953.4|1952.6|1950.9|1950.1|339
1658453100000|2022-07-22 01:25:00|1952.9|1952.1|1953.4|1952.6|1953.9|1953.1|1952.4|1951.6|396
1658453400000|2022-07-22 01:30:00|1953.6|1952.8|1954.9|1954.1|1954.9|1954.1|1953.4|1952.6|364
1658453700000|2022-07-22 01:35:00|1954.4|1953.6|1954.9|1954.1|1955.4|1954.6|1953.4|1952.6|364
1658454000000|2022-07-22 01:40:00|1954.4|1953.6|1955.4|1954.6|1955.9|1955.1|1954.4|1953.6|517
1658454300000|2022-07-22 01:45:00|1954.9|1954.1|1952.9|1952.1|1954.9|1954.1|1952.9|1952.1|260
1658454600000|2022-07-22 01:50:00|1952.4|1951.6|1952.4|1951.6|1953.4|1952.6|1951.6|1950.8|222
1658454900000|2022-07-22 01:55:00|1952.6|1951.8|1952.4|1951.6|1952.9|1952.1|1951.9|1951.1|171
1658455200000|2022-07-22 02:00:00|1952.1|1951.3|1953.4|1952.6|1953.9|1953.1|1951.9|1951.1|276
1658455500000|2022-07-22 02:05:00|1953.9|1953.1|1952.9|1952.1|1953.9|1953.1|1952.4|1951.6|182
1658455800000|2022-07-22 02:10:00|1952.6|1951.8|1952.4|1951.6|1952.9|1952.1|1952.4|1951.6|139
1658456100000|2022-07-22 02:15:00|1951.9|1951.1|1952.9|1952.1|1952.9|1952.1|1951.9|1951.1|249
1658456400000|2022-07-22 02:20:00|1953.1|1952.3|1952.9|1952.1|1953.4|1952.6|1952.9|1952.1|146
1658456700000|2022-07-22 02:25:00|1952.6|1951.8|1952.4|1951.6|1952.9|1952.1|1952.4|1951.6|90
1658457000000|2022-07-22 02:30:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.4|1950.6|169
1658457300000|2022-07-22 02:35:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1951.1|1950.3|155
1658457600000|2022-07-22 02:40:00|1951.9|1951.1|1952.9|1952.1|1952.9|1952.1|1951.4|1950.6|81
1658457900000|2022-07-22 02:45:00|1952.4|1951.6|1951.9|1951.1|1952.4|1951.6|1951.9|1951.1|71
1658458200000|2022-07-22 02:50:00|1952.4|1951.6|1952.9|1952.1|1953.4|1952.6|1952.4|1951.6|174
1658458500000|2022-07-22 02:55:00|1953.1|1952.3|1953.4|1952.6|1953.4|1952.6|1952.9|1952.1|84
1658458800000|2022-07-22 03:00:00|1953.9|1953.1|1953.9|1953.1|1953.9|1953.1|1953.4|1952.6|131
1658459100000|2022-07-22 03:05:00|1953.4|1952.6|1954.4|1953.6|1954.4|1953.6|1953.4|1952.6|191
1658459400000|2022-07-22 03:10:00|1954.9|1954.1|1953.9|1953.1|1954.9|1954.1|1953.9|1953.1|158
1658459700000|2022-07-22 03:15:00|1953.4|1952.6|1953.4|1952.6|1954.1|1953.3|1953.4|1952.6|117
1658460000000|2022-07-22 03:20:00|1952.9|1952.1|1952.9|1952.1|1953.4|1952.6|1952.4|1951.6|145
1658460300000|2022-07-22 03:25:00|1953.4|1952.6|1954.4|1953.6|1954.4|1953.6|1952.9|1952.1|788
1658460600000|2022-07-22 03:30:00|1954.9|1954.1|1955.9|1955.1|1956.4|1955.6|1954.9|1954.1|530
1658460900000|2022-07-22 03:35:00|1955.4|1954.6|1955.4|1954.6|1956.4|1955.6|1954.9|1954.1|578
1658461200000|2022-07-22 03:40:00|1955.9|1955.1|1955.9|1955.1|1955.9|1955.1|1955.9|1955.1|144
1658461500000|2022-07-22 03:45:00|1955.4|1954.6|1956.4|1955.6|1956.9|1956.1|1955.4|1954.6|430
1658461800000|2022-07-22 03:50:00|1955.9|1955.1|1955.9|1955.1|1956.9|1956.1|1955.4|1954.6|561
1658462100000|2022-07-22 03:55:00|1956.4|1955.6|1956.9|1956.1|1956.9|1956.1|1955.9|1955.1|225
1658462400000|2022-07-22 04:00:00|||||||||127
1658462700000|2022-07-22 04:05:00|1956.4|1955.6|1956.9|1956.1|1957.4|1956.6|1956.4|1955.6|285
1658463000000|2022-07-22 04:10:00|1957.4|1956.6|1957.4|1956.6|1957.4|1956.6|1956.9|1956.1|328
1658463300000|2022-07-22 04:15:00|1956.9|1956.1|1956.9|1956.1|1957.4|1956.6|1956.4|1955.6|236
1658463600000|2022-07-22 04:20:00|1957.4|1956.6|1957.4|1956.6|1957.9|1957.1|1956.9|1956.1|384
1658463900000|2022-07-22 04:25:00|1957.9|1957.1|1957.4|1956.6|1957.9|1957.1|1957.4|1956.6|250
1658464200000|2022-07-22 04:30:00|1956.9|1956.1|1956.9|1956.1|1956.9|1956.1|1956.9|1956.1|138
1658464500000|2022-07-22 04:35:00|1957.4|1956.6|1957.9|1957.1|1958.4|1957.6|1956.9|1956.1|546
1658464800000|2022-07-22 04:40:00|1957.4|1956.6|1957.9|1957.1|1958.4|1957.6|1957.4|1956.6|643
1658465100000|2022-07-22 04:45:00|1958.4|1957.6|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|276
1658465400000|2022-07-22 04:50:00|1958.9|1958.1|1959.4|1958.6|1959.4|1958.6|1958.4|1957.6|466
1658465700000|2022-07-22 04:55:00|1959.1|1958.3|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|474
1658466000000|2022-07-22 05:00:00|1958.9|1958.1|1958.9|1958.1|1959.4|1958.6|1958.4|1957.6|768
1658466300000|2022-07-22 05:05:00|1958.4|1957.6|1957.4|1956.6|1958.9|1958.1|1957.4|1956.6|536
1658466600000|2022-07-22 05:10:00|1956.9|1956.1|1957.4|1956.6|1957.4|1956.6|1956.4|1955.6|489
1658466900000|2022-07-22 05:15:00|1957.9|1957.1|1958.4|1957.6|1958.4|1957.6|1957.4|1956.6|448
1658467200000|2022-07-22 05:20:00|1958.9|1958.1|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|299
1658467500000|2022-07-22 05:25:00|1958.9|1958.1|1958.9|1958.1|1958.9|1958.1|1958.4|1957.6|286
1658467800000|2022-07-22 05:30:00|1958.4|1957.6|1957.9|1957.1|1958.9|1958.1|1956.9|1956.1|929
1658468100000|2022-07-22 05:35:00|1957.4|1956.6|1956.9|1956.1|1957.4|1956.6|1956.9|1956.1|454
1658468400000|2022-07-22 05:40:00|1956.4|1955.6|1956.4|1955.6|1956.9|1956.1|1956.4|1955.6|403
1658468700000|2022-07-22 05:45:00|1956.9|1956.1|1956.4|1955.6|1956.9|1956.1|1956.4|1955.6|396
1658469000000|2022-07-22 05:50:00|1956.9|1956.1|1956.4|1955.6|1957.4|1956.6|1956.4|1955.6|899
1658469300000|2022-07-22 05:55:00|1955.9|1955.1|1956.4|1955.6|1957.4|1956.6|1955.9|1955.1|2085
1658469600000|2022-07-22 06:00:00|1956.1|1955.3|1957.4|1956.6|1958.4|1957.6|1956.1|1955.3|2452
1658469900000|2022-07-22 06:05:00|1957.9|1957.1|1958.6|1956.6|1958.6|1957.6|1957.4|1956.3|603
1658470200000|2022-07-22 06:10:00|1958.4|1956.4|1957.9|1955.9|1959.2|1957.2|1957.6|1955.6|3
1658470500000|2022-07-22 06:15:00|1958.1|1956.1|1956.6|1954.6|1958.1|1956.1|1956.4|1954.4|808
1658470800000|2022-07-22 06:20:00|1956.7|1954.7|1956.8|1954.8|1957.1|1955.1|1956.4|1954.4|0
1658471100000|2022-07-22 06:25:00|1956.9|1954.9|1957.1|1955.1|1957.1|1955.1|1956.4|1954.4|0
1658471400000|2022-07-22 06:30:00|1957|1955|1957.1|1955.1|1957.3|1955.3|1956.8|1954.8|0
1658471700000|2022-07-22 06:35:00|1957.4|1955.4|1957.8|1955.8|1958.1|1956.1|1957.4|1955.4|0
1658472000000|2022-07-22 06:40:00|1958|1956|1958.5|1956.5|1959.1|1957.1|1957.9|1955.9|0
1658472300000|2022-07-22 06:45:00|1958.6|1956.6|1959.4|1957.4|1959.7|1957.7|1958.5|1956.5|0
1658472600000|2022-07-22 06:50:00|1959.3|1957.3|1958.5|1956.5|1959.3|1957.3|1958.3|1956.3|0
1658472900000|2022-07-22 06:55:00|1958.7|1956.7|1959.5|1957.5|1959.5|1957.5|1958.2|1956.2|0
1658473200000|2022-07-22 07:00:00|1959.6|1957.6|1959.8|1957.8|1959.9|1957.9|1957.3|1955.3|0
1658473500000|2022-07-22 07:05:00|1959.6|1957.6|1959.9|1957.9|1959.9|1957.9|1957.8|1955.8|0
1658473800000|2022-07-22 07:10:00|1959.7|1957.7|1960.3|1958.3|1960.3|1958.3|1958.9|1956.9|0
1658474100000|2022-07-22 07:15:00|1960.1|1958.1|1958.6|1956.6|1961.5|1959.5|1958.1|1956.1|0
1658474400000|2022-07-22 07:20:00|1958.7|1956.7|1960.4|1958.4|1960.4|1958.4|1958.6|1956.6|0
1658474700000|2022-07-22 07:25:00|1960.5|1958.5|1959.3|1957.3|1961|1959|1958.6|1956.6|0
1658475000000|2022-07-22 07:30:00|1959.2|1957.2|1957.6|1956.4|1959.6|1958.4|1956.6|1955.4|622
1658475300000|2022-07-22 07:35:00|1957.1|1955.9|1956.1|1954.9|1958.1|1956.9|1955.1|1953.9|155
1658475600000|2022-07-22 07:40:00|1956.3|1955.1|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|56
1658475900000|2022-07-22 07:45:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.8|1954.6|26
1658476200000|2022-07-22 07:50:00|1956.3|1955.1|1956.6|1955.4|1956.6|1955.4|1955.1|1953.9|65
1658476500000|2022-07-22 07:55:00|1957.1|1955.9|1956.8|1955.6|1957.6|1956.4|1956.6|1955.4|70
1658476800000|2022-07-22 08:00:00|1957.1|1955.9|1956.6|1955.4|1957.6|1956.4|1956.1|1954.9|31
1658477100000|2022-07-22 08:05:00|1956.8|1955.6|1956.1|1954.9|1957.1|1955.9|1955.6|1954.4|52
1658477400000|2022-07-22 08:10:00|1956.6|1955.4|1958.6|1957.4|1958.6|1957.4|1956.1|1954.9|72
1658477700000|2022-07-22 08:15:00|1958.8|1957.6|1958.1|1956.9|1959.6|1958.4|1958.1|1956.9|169
1658478000000|2022-07-22 08:20:00|1958.6|1957.4|1956.8|1955.6|1958.6|1957.4|1956.6|1955.4|28
1658478300000|2022-07-22 08:25:00|1957.1|1955.9|1956.6|1955.4|1957.3|1956.1|1956.6|1955.4|71
1658478600000|2022-07-22 08:30:00|1957.1|1955.9|1957.1|1955.9|1958.1|1956.9|1956.6|1955.4|81
1658478900000|2022-07-22 08:35:00|1957.6|1956.4|1958.6|1957.4|1958.8|1957.6|1957.3|1956.1|18
1658479200000|2022-07-22 08:40:00|1959.1|1957.9|1958.1|1956.9|1959.6|1958.4|1958.1|1956.9|87
1658479500000|2022-07-22 08:45:00|1958.6|1957.4|1957.6|1956.4|1958.8|1957.6|1957.1|1955.9|58
1658479800000|2022-07-22 08:50:00|1958.1|1956.9|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|41
1658480100000|2022-07-22 08:55:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|17
1658480400000|2022-07-22 09:00:00|1956.8|1955.6|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|81
1658480700000|2022-07-22 09:05:00|1957.6|1956.4|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|36
1658481000000|2022-07-22 09:10:00|1958.6|1957.4|1958.1|1956.9|1958.8|1957.6|1958.1|1956.9|79
1658481300000|2022-07-22 09:15:00|1958.3|1957.1|1959.1|1957.9|1959.6|1958.4|1958.1|1956.9|115
1658481600000|2022-07-22 09:20:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.3|1957.1|31
1658481900000|2022-07-22 09:25:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1957.3|1956.1|115
1658482200000|2022-07-22 09:30:00|1957.3|1956.1|1956.6|1955.4|1957.6|1956.4|1956.6|1955.4|47
1658482500000|2022-07-22 09:35:00|1957.1|1955.9|1956.3|1955.1|1957.1|1955.9|1956.1|1954.9|75
1658482800000|2022-07-22 09:40:00|1956.1|1954.9|1956.6|1955.4|1957.1|1955.9|1956.1|1954.9|35
1658483100000|2022-07-22 09:45:00|1956.1|1954.9|1956.6|1955.4|1957.1|1955.9|1956.1|1954.9|48
1658483400000|2022-07-22 09:50:00|1957.1|1955.9|1957.6|1956.4|1957.6|1956.4|1956.6|1955.4|142
1658483700000|2022-07-22 09:55:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|60
1658484000000|2022-07-22 10:00:00|1957.6|1956.4|1959.1|1957.9|1959.1|1957.9|1957.6|1956.4|48
1658484300000|2022-07-22 10:05:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|58
1658484600000|2022-07-22 10:10:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1957.6|1956.4|23
1658484900000|2022-07-22 10:15:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1957.1|1955.9|47
1658485200000|2022-07-22 10:20:00|1957.6|1956.4|1956.8|1955.6|1957.6|1956.4|1956.6|1955.4|34
1658485500000|2022-07-22 10:25:00|1956.6|1955.4|1957.1|1955.9|1957.1|1955.9|1956.6|1955.4|62
1658485800000|2022-07-22 10:30:00|1956.8|1955.6|1958.8|1957.6|1959.1|1957.9|1956.6|1955.4|79
1658486100000|2022-07-22 10:35:00|1959.1|1957.9|1959.6|1958.4|1959.6|1958.4|1958.6|1957.4|89
1658486400000|2022-07-22 10:40:00|1960.1|1958.9|1960.6|1959.4|1960.6|1959.4|1959.6|1958.4|178
1658486700000|2022-07-22 10:45:00|1961.1|1959.9|1960.1|1958.9|1961.1|1959.9|1960.1|1958.9|72
1658487000000|2022-07-22 10:50:00|1959.6|1958.4|1958.6|1957.4|1959.6|1958.4|1958.6|1957.4|152
1658487300000|2022-07-22 10:55:00|1958.8|1957.6|1958.1|1956.9|1959.1|1957.9|1958.1|1956.9|51
1658487600000|2022-07-22 11:00:00|1958.6|1957.4|1957.8|1956.6|1958.6|1957.4|1957.6|1956.4|145
1658487900000|2022-07-22 11:05:00|1957.6|1956.4|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|92
1658488200000|2022-07-22 11:10:00|1957.8|1956.6|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|47
1658488500000|2022-07-22 11:15:00|1957.3|1956.1|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|32
1658488800000|2022-07-22 11:20:00|1957.3|1956.1|1957.3|1956.1|1957.6|1956.4|1957.1|1955.9|14
1658489100000|2022-07-22 11:25:00|1957.6|1956.4|1957.1|1955.9|1957.6|1956.4|1957.1|1955.9|26
1658489400000|2022-07-22 11:30:00|1956.6|1955.4|1956.6|1955.4|1957.1|1955.9|1956.1|1954.9|35
1658489700000|2022-07-22 11:35:00|1956.8|1955.6|1957.3|1956.1|1957.6|1956.4|1956.3|1955.1|22
1658490000000|2022-07-22 11:40:00|1957.1|1955.9|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|64
1658490300000|2022-07-22 11:45:00|1957.8|1956.6|1957.1|1955.9|1958.1|1956.9|1957.1|1955.9|19
1658490600000|2022-07-22 11:50:00|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|51
1658490900000|2022-07-22 11:55:00|1958.1|1956.9|1958.1|1956.9|1958.1|1956.9|1957.1|1955.9|119
1658491200000|2022-07-22 12:00:00|1957.6|1956.4|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|45
1658491500000|2022-07-22 12:05:00|1957.8|1956.6|1958.1|1956.9|1958.1|1956.9|1957.6|1956.4|19
1658491800000|2022-07-22 12:10:00|1957.6|1956.4|1958.3|1957.1|1958.6|1957.4|1957.6|1956.4|57
1658492100000|2022-07-22 12:15:00|1958.1|1956.9|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|44
1658492400000|2022-07-22 12:20:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|11
1658492700000|2022-07-22 12:25:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1957.1|1955.9|118
1658493000000|2022-07-22 12:30:00|1957.1|1955.9|1957.1|1955.9|1957.6|1956.4|1957.1|1955.9|27
1658493300000|2022-07-22 12:35:00|1956.6|1955.4|1956.8|1955.6|1957.1|1955.9|1956.6|1955.4|63
1658493600000|2022-07-22 12:40:00|1956.6|1955.4|1956.8|1955.6|1957.1|1955.9|1956.1|1954.9|48
1658493900000|2022-07-22 12:45:00|1956.6|1955.4|1957.6|1956.4|1957.6|1956.4|1956.6|1955.4|64
1658494200000|2022-07-22 12:50:00|1957.1|1955.9|1957.1|1955.9|1957.3|1956.1|1957.1|1955.9|5
1658494500000|2022-07-22 12:55:00|1956.6|1955.4|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|16
1658494800000|2022-07-22 13:00:00|1957.3|1956.1|1958.6|1957.4|1958.8|1957.6|1957.1|1955.9|37
1658495100000|2022-07-22 13:05:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|21
1658495400000|2022-07-22 13:10:00|1958.3|1957.1|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|11
1658495700000|2022-07-22 13:15:00|1958.1|1956.9|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|78
1658496000000|2022-07-22 13:20:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|48
1658496300000|2022-07-22 13:25:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|28
1658496600000|2022-07-22 13:30:00|1959.1|1957.9|1957.1|1955.9|1959.1|1957.9|1957.1|1955.9|375
1658496900000|2022-07-22 13:35:00|1956.6|1955.4|1960.6|1959.4|1960.6|1959.4|1956.1|1954.9|211
1658497200000|2022-07-22 13:40:00|1960.3|1959.1|1960.6|1959.4|1960.8|1959.6|1959.6|1958.4|103
1658497500000|2022-07-22 13:45:00|1960.3|1959.1|1958.6|1957.4|1960.3|1959.1|1955.6|1954.4|350
1658497800000|2022-07-22 13:50:00|1958.3|1957.1|1956.1|1954.9|1959.6|1958.4|1955.1|1953.9|323
1658498100000|2022-07-22 13:55:00|1955.8|1954.6|1953.1|1951.9|1955.8|1954.6|1953.1|1951.9|171
1658498400000|2022-07-22 14:00:00|1953.6|1952.4|1951.6|1950.4|1953.6|1952.4|1950.6|1949.4|316
1658498700000|2022-07-22 14:05:00|1952.1|1950.9|1949.8|1948.6|1952.1|1950.9|1949.1|1947.9|208
1658499000000|2022-07-22 14:10:00|1949.6|1948.4|1952.1|1950.9|1952.6|1951.4|1949.6|1948.4|32
1658499300000|2022-07-22 14:15:00|1951.8|1950.6|1952.6|1951.4|1953.6|1952.4|1951.8|1950.6|91
1658499600000|2022-07-22 14:20:00|1952.3|1951.1|1951.1|1949.9|1952.6|1951.4|1951.1|1949.9|76
1658499900000|2022-07-22 14:25:00|1951.3|1950.1|1952.1|1950.9|1952.1|1950.9|1949.6|1948.4|104
1658500200000|2022-07-22 14:30:00|1951.6|1950.4|1951.1|1949.9|1953.1|1951.9|1951.1|1949.9|140
1658500500000|2022-07-22 14:35:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|97
1658500800000|2022-07-22 14:40:00|1950.8|1949.6|1950.8|1949.6|1952.1|1950.9|1950.1|1948.9|322
1658501100000|2022-07-22 14:45:00|1950.6|1949.4|1950.6|1949.4|1951.6|1950.4|1949.6|1948.4|358
1658501400000|2022-07-22 14:50:00|1951.1|1949.9|1952.1|1950.9|1952.6|1951.4|1950.1|1948.9|305
1658501700000|2022-07-22 14:55:00|1952.3|1951.1|1951.6|1950.4|1952.6|1951.4|1951.3|1950.1|118
1658502000000|2022-07-22 15:00:00|1951.3|1950.1|1949.1|1947.9|1951.6|1950.4|1949.1|1947.9|105
1658502300000|2022-07-22 15:05:00|1948.8|1947.6|1950.6|1949.4|1950.6|1949.4|1948.6|1947.4|171
1658502600000|2022-07-22 15:10:00|1950.1|1948.9|1952.6|1951.4|1952.6|1951.4|1950.1|1948.9|113
1658502900000|2022-07-22 15:15:00|1952.3|1951.1|1951.6|1950.4|1952.6|1951.4|1950.6|1949.4|101
1658503200000|2022-07-22 15:20:00|1951.1|1949.9|1947.1|1945.9|1951.6|1950.4|1947.1|1945.9|231
1658503500000|2022-07-22 15:25:00|1947.3|1946.1|1946.6|1945.4|1948.1|1946.9|1946.6|1945.4|274
1658503800000|2022-07-22 15:30:00|1946.1|1944.9|1945.1|1943.9|1947.1|1945.9|1944.6|1943.4|279
1658504100000|2022-07-22 15:35:00|1944.8|1943.6|1945.6|1944.4|1945.6|1944.4|1943.6|1942.4|295
1658504400000|2022-07-22 15:40:00|1945.1|1943.9|1945.3|1944.1|1946.6|1945.4|1944.1|1942.9|52
1658504700000|2022-07-22 15:45:00|1945.6|1944.4|1946.3|1945.1|1946.6|1945.4|1944.8|1943.6|11
1658505000000|2022-07-22 15:50:00|1946.6|1945.4|1946.8|1945.6|1947.1|1945.9|1945.6|1944.4|50
1658505300000|2022-07-22 15:55:00|1946.6|1945.4|1946.6|1945.4|1946.6|1945.4|1945.6|1944.4|44
1658505600000|2022-07-22 16:00:00|1947.1|1945.9|1945.6|1944.4|1947.3|1946.1|1945.1|1943.9|63
1658505900000|2022-07-22 16:05:00|1945.8|1944.6|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|38
1658506200000|2022-07-22 16:10:00|1945.3|1944.1|1944.6|1943.4|1945.6|1944.4|1943.6|1942.4|160
1658506500000|2022-07-22 16:15:00|1944.3|1943.1|1945.6|1944.4|1946.1|1944.9|1944.3|1943.1|168
1658506800000|2022-07-22 16:20:00|1945.3|1944.1|1945.6|1944.4|1946.1|1944.9|1945.1|1943.9|94
1658507100000|2022-07-22 16:25:00|1945.3|1944.1|1946.1|1944.9|1946.1|1944.9|1944.6|1943.4|98
1658507400000|2022-07-22 16:30:00|1946.3|1945.1|1947.6|1946.4|1948.1|1946.9|1946.1|1944.9|171
1658507700000|2022-07-22 16:35:00|1947.1|1945.9|1946.1|1944.9|1947.3|1946.1|1946.1|1944.9|17
1658508000000|2022-07-22 16:40:00|1946.3|1945.1|1945.1|1943.9|1946.6|1945.4|1945.1|1943.9|36
1658508300000|2022-07-22 16:45:00|1945.6|1944.4|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|16
1658508600000|2022-07-22 16:50:00|1945.8|1944.6|1945.1|1943.9|1946.1|1944.9|1945.1|1943.9|7
1658508900000|2022-07-22 16:55:00|1945.3|1944.1|1944.1|1942.9|1945.6|1944.4|1943.6|1942.4|16
1658509200000|2022-07-22 17:00:00|1943.8|1942.6|1942.1|1940.9|1944.1|1942.9|1941.6|1940.4|47
1658509500000|2022-07-22 17:05:00|1942.3|1941.1|1943.6|1942.4|1943.6|1942.4|1942.1|1940.9|28
1658509800000|2022-07-22 17:10:00|1943.3|1942.1|1941.6|1940.4|1943.6|1942.4|1941.6|1940.4|24
1658510100000|2022-07-22 17:15:00|1941.8|1940.6|1940.6|1939.4|1942.3|1941.1|1940.6|1939.4|14
1658510400000|2022-07-22 17:20:00|1940.8|1939.6|1939.6|1938.4|1941.1|1939.9|1939.6|1938.4|85
1658510700000|2022-07-22 17:25:00|1939.8|1938.6|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|50
1658511000000|2022-07-22 17:30:00|1939.6|1938.4|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|47
1658511300000|2022-07-22 17:35:00|1938.3|1937.1|1939.6|1938.4|1939.6|1938.4|1937.6|1936.4|41
1658511600000|2022-07-22 17:40:00|1939.3|1938.1|1939.6|1938.4|1939.6|1938.4|1938.1|1936.9|16
1658511900000|2022-07-22 17:45:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|16
1658512200000|2022-07-22 17:50:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|2
1658512500000|2022-07-22 17:55:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|18
1658512800000|2022-07-22 18:00:00|1939.8|1938.6|1937.6|1936.4|1940.1|1938.9|1937.1|1935.9|96
1658513100000|2022-07-22 18:05:00|1937.8|1936.6|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|14
1658513400000|2022-07-22 18:10:00|1936.8|1935.6|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|21
1658513700000|2022-07-22 18:15:00|1937.1|1935.9|1938.1|1936.9|1938.1|1936.9|1936.6|1935.4|87
1658514000000|2022-07-22 18:20:00|1937.8|1936.6|1937.3|1936.1|1938.1|1936.9|1937.1|1935.9|31
1658514300000|2022-07-22 18:25:00|1937.6|1936.4|1938.6|1937.4|1938.6|1937.4|1936.8|1935.6|47
1658514600000|2022-07-22 18:30:00|1938.3|1937.1|1938.6|1937.4|1939.1|1937.9|1936.6|1935.4|36
1658514900000|2022-07-22 18:35:00|1939.1|1937.9|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|29
1658515200000|2022-07-22 18:40:00|1937.8|1936.6|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|8
1658515500000|2022-07-22 18:45:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|20
1658515800000|2022-07-22 18:50:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1936.6|1935.4|37
1658516100000|2022-07-22 18:55:00|1937.8|1936.6|1938.1|1936.9|1938.8|1937.6|1937.6|1936.4|17
1658516400000|2022-07-22 19:00:00|1937.8|1936.6|1939.1|1937.9|1939.1|1937.9|1937.6|1936.4|16
1658516700000|2022-07-22 19:05:00|1938.8|1937.6|1937.1|1935.9|1939.1|1937.9|1937.1|1935.9|72
1658517000000|2022-07-22 19:10:00|1937.3|1936.1|1939.6|1938.4|1939.6|1938.4|1936.6|1935.4|77
1658517300000|2022-07-22 19:15:00|1939.3|1938.1|1938.6|1937.4|1939.3|1938.1|1938.1|1936.9|19
1658517600000|2022-07-22 19:20:00|1938.8|1937.6|1940.1|1938.9|1940.1|1938.9|1938.6|1937.4|44
1658517900000|2022-07-22 19:25:00|1939.8|1938.6|1940.6|1939.4|1940.6|1939.4|1938.6|1937.4|47
1658518200000|2022-07-22 19:30:00|1940.3|1939.1|1938.8|1937.6|1940.3|1939.1|1938.6|1937.4|64
1658518500000|2022-07-22 19:35:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|19
1658518800000|2022-07-22 19:40:00|1938.3|1937.1|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|91
1658519100000|2022-07-22 19:45:00|1939.1|1937.9|1938.6|1937.4|1939.1|1937.9|1937.6|1936.4|148
1658519400000|2022-07-22 19:50:00|1939.1|1937.9|1940.3|1939.1|1940.6|1939.4|1938.6|1937.4|366
1658519700000|2022-07-22 19:55:00|1940.6|1939.4|1940.6|1939.4|1941.6|1940.4|1940.1|1938.9|210
1658520000000|2022-07-22 20:00:00|1940.1|1938.9|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|35
1658520300000|2022-07-22 20:05:00|1940.3|1939.1|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|13
1658520600000|2022-07-22 20:10:00|1940.3|1939.1|1940.6|1939.4|1941.1|1939.9|1940.3|1939.1|19
1658520900000|2022-07-22 20:15:00|1940.3|1939.1|1940.6|1939.4|1940.8|1939.6|1940.1|1938.9|1
1658521200000|2022-07-22 20:20:00|1941.1|1939.9|1942.6|1941.4|1942.6|1941.4|1940.8|1939.6|53
1658521500000|2022-07-22 20:25:00|1942.3|1941.1|1943.6|1942.4|1943.6|1942.4|1942.3|1941.1|29
1658521800000|2022-07-22 20:30:00|1943.1|1941.9|1943.6|1942.4|1943.6|1942.4|1943.1|1941.9|24
1658522100000|2022-07-22 20:35:00|1943.3|1942.1|1943.1|1941.9|1943.6|1942.4|1943.1|1941.9|28
1658522400000|2022-07-22 20:40:00|1942.8|1941.6|1942.8|1941.6|1943.1|1941.9|1942.8|1941.6|21
1658522700000|2022-07-22 20:45:00|1942.6|1941.4|1943.1|1941.9|1943.1|1941.9|1942.6|1941.4|38
1658523000000|2022-07-22 20:50:00|1942.8|1941.6|1943.8|1941.8|1943.8|1942.4|1942.6|1941.4|13
1658523300000|2022-07-22 20:55:00|1944|1942|1943.9|1941.9|1944.3|1942.3|1943.6|1941.6|0
1658700000000|2022-07-24 22:00:00|1944.1|1942.1|1944|1942|1944.2|1942.2|1942.8|1940.8|0
1658700300000|2022-07-24 22:05:00|1943.8|1941.8|1943.1|1941.1|1943.8|1941.8|1943|1941|0
1658700600000|2022-07-24 22:10:00|1943.2|1941.2|1944|1942|1944.1|1942.1|1943.1|1941.1|0
1658700900000|2022-07-24 22:15:00|1943.9|1941.9|1944.2|1942.2|1944.3|1942.3|1943.5|1941.5|0
1658701200000|2022-07-24 22:20:00|1944|1942|1944.1|1942.1|1944.2|1942.2|1944|1942|0
1658701500000|2022-07-24 22:25:00|1943.8|1941.8|1944.5|1942.5|1944.9|1942.9|1943.8|1941.8|0
1658701800000|2022-07-24 22:30:00|1944.7|1942.7|1944.9|1942.9|1945.3|1943.3|1944.7|1942.7|0
1658702100000|2022-07-24 22:35:00|1945.1|1943.1|1944.9|1942.9|1945.3|1943.3|1944.9|1942.9|0
1658702400000|2022-07-24 22:40:00|1944.8|1942.8|1944|1942|1945|1943|1944|1942|0
1658702700000|2022-07-24 22:45:00|1943.9|1941.9|1943.6|1941.6|1944|1942|1943.6|1941.6|0
1658703000000|2022-07-24 22:50:00|1943.7|1941.7|1943.3|1941.3|1943.7|1941.7|1943.3|1941.3|0
1658703300000|2022-07-24 22:55:00|1943.5|1941.5|1943.6|1941.6|1943.7|1941.7|1943.2|1941.2|0
1658703600000|2022-07-24 23:00:00|1943.5|1941.5|1944|1942|1944.5|1942.5|1943.3|1941.3|0
1658703900000|2022-07-24 23:05:00|1944.2|1942.2|1944.1|1942.1|1944.2|1942.2|1944|1942|0
1658704200000|2022-07-24 23:10:00|1944.2|1942.2|1944.1|1942.1|1944.6|1942.6|1944|1942|0
1658704500000|2022-07-24 23:15:00|1944.3|1942.3|1943.8|1941.8|1944.6|1942.6|1943.7|1941.7|0
1658704800000|2022-07-24 23:20:00|1944|1942|1944.9|1942.9|1944.9|1942.9|1944|1942|0
1658705100000|2022-07-24 23:25:00|1944.7|1942.7|1944.6|1942.6|1945.1|1943.1|1944.6|1942.6|0
1658705400000|2022-07-24 23:30:00|1944.7|1942.7|1945.5|1943.5|1945.7|1943.7|1944.1|1942.1|0
1658705700000|2022-07-24 23:35:00|1945.6|1943.6|1944.7|1942.7|1945.6|1943.6|1944.7|1942.7|0
1658706000000|2022-07-24 23:40:00|1944.8|1942.8|1942.5|1940.5|1944.8|1942.8|1942.5|1940.5|0
1658706300000|2022-07-24 23:45:00|1942.6|1940.6|1942.6|1941.4|1943.1|1941.9|1940.6|1939.4|739
1658706600000|2022-07-24 23:50:00|1942.3|1941.1|1942.1|1940.9|1943.1|1941.9|1941.6|1940.4|507
1658706900000|2022-07-24 23:55:00|1941.6|1940.4|1942.6|1941.4|1942.6|1941.4|1940.1|1938.9|911
1658707200000|2022-07-25 00:00:00|1942.4|1941.6|1948.9|1948.1|1950.9|1950.1|1942.4|1941.6|3165
1658707500000|2022-07-25 00:05:00|1948.4|1947.6|1949.9|1949.1|1949.9|1949.1|1945.1|1944.3|1168
1658707800000|2022-07-25 00:10:00|1949.4|1948.6|1951.4|1950.6|1952.4|1951.6|1949.4|1948.6|777
1658708100000|2022-07-25 00:15:00|1951.9|1951.1|1952.9|1952.1|1954.9|1954.1|1951.9|1951.1|586
1658708400000|2022-07-25 00:20:00|1952.4|1951.6|1951.4|1950.6|1953.4|1952.6|1951.4|1950.6|319
1658708700000|2022-07-25 00:25:00|1951.9|1951.1|1950.4|1949.6|1952.4|1951.6|1950.4|1949.6|301
1658709000000|2022-07-25 00:30:00|1950.9|1950.1|1947.9|1947.1|1950.9|1950.1|1947.9|1947.1|622
1658709300000|2022-07-25 00:35:00|1947.4|1946.6|1944.9|1944.1|1947.9|1947.1|1944.4|1943.6|855
1658709600000|2022-07-25 00:40:00|1945.1|1944.3|1947.4|1946.6|1947.6|1946.8|1943.4|1942.6|736
1658709900000|2022-07-25 00:45:00|1947.1|1946.3|1946.9|1946.1|1947.9|1947.1|1945.9|1945.1|362
1658710200000|2022-07-25 00:50:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1946.4|1945.6|257
1658710500000|2022-07-25 00:55:00|1947.9|1947.1|1945.4|1944.6|1947.9|1947.1|1945.4|1944.6|364
1658710800000|2022-07-25 01:00:00|1945.9|1945.1|1944.4|1943.6|1945.9|1945.1|1943.9|1943.1|708
1658711100000|2022-07-25 01:05:00|1943.9|1943.1|1946.4|1945.6|1946.4|1945.6|1943.9|1943.1|329
1658711400000|2022-07-25 01:10:00|1946.9|1946.1|1947.9|1947.1|1948.4|1947.6|1946.9|1946.1|383
1658711700000|2022-07-25 01:15:00|1947.4|1946.6|1948.4|1947.6|1948.9|1948.1|1946.9|1946.1|414
1658712000000|2022-07-25 01:20:00|1948.9|1948.1|1945.9|1945.1|1948.9|1948.1|1945.9|1945.1|278
1658712300000|2022-07-25 01:25:00|1945.4|1944.6|1944.4|1943.6|1946.9|1946.1|1944.4|1943.6|359
1658712600000|2022-07-25 01:30:00|1943.9|1943.1|1941.9|1941.1|1944.4|1943.6|1941.4|1940.6|618
1658712900000|2022-07-25 01:35:00|1942.4|1941.6|1943.4|1942.6|1944.9|1944.1|1941.9|1941.1|488
1658713200000|2022-07-25 01:40:00|1943.9|1943.1|1942.4|1941.6|1943.9|1943.1|1941.4|1940.6|370
1658713500000|2022-07-25 01:45:00|1942.1|1941.3|1941.9|1941.1|1942.4|1941.6|1940.9|1940.1|266
1658713800000|2022-07-25 01:50:00|1941.4|1940.6|1942.4|1941.6|1942.4|1941.6|1941.4|1940.6|221
1658714100000|2022-07-25 01:55:00|1941.9|1941.1|1941.9|1941.1|1942.9|1942.1|1941.4|1940.6|368
1658714400000|2022-07-25 02:00:00|1942.4|1941.6|1943.9|1943.1|1944.4|1943.6|1942.4|1941.6|299
1658714700000|2022-07-25 02:05:00|1943.4|1942.6|1941.9|1941.1|1943.9|1943.1|1941.4|1940.6|260
1658715000000|2022-07-25 02:10:00|1941.6|1940.8|1943.4|1942.6|1943.4|1942.6|1941.4|1940.6|165
1658715300000|2022-07-25 02:15:00|1943.9|1943.1|1941.9|1941.1|1944.9|1944.1|1940.9|1940.1|481
1658715600000|2022-07-25 02:20:00|1942.4|1941.6|1942.4|1941.6|1942.4|1941.6|1941.1|1940.3|196
1658715900000|2022-07-25 02:25:00|1942.6|1941.8|1943.4|1942.6|1943.4|1942.6|1942.4|1941.6|157
1658716200000|2022-07-25 02:30:00|1943.9|1943.1|1943.4|1942.6|1943.9|1943.1|1942.4|1941.6|187
1658716500000|2022-07-25 02:35:00|1942.9|1942.1|1944.4|1943.6|1944.4|1943.6|1942.9|1942.1|109
1658716800000|2022-07-25 02:40:00|1943.9|1943.1|1945.9|1945.1|1945.9|1945.1|1943.9|1943.1|146
1658717100000|2022-07-25 02:45:00|1945.4|1944.6|1945.4|1944.6|1945.9|1945.1|1944.9|1944.1|230
1658717400000|2022-07-25 02:50:00|1945.9|1945.1|1944.9|1944.1|1946.4|1945.6|1944.9|1944.1|182
1658717700000|2022-07-25 02:55:00|1944.4|1943.6|1944.4|1943.6|1944.9|1944.1|1943.9|1943.1|132
1658718000000|2022-07-25 03:00:00|1944.9|1944.1|1942.9|1942.1|1944.9|1944.1|1942.9|1942.1|323
1658718300000|2022-07-25 03:05:00|1943.4|1942.6|1943.4|1942.6|1943.9|1943.1|1942.4|1941.6|191
1658718600000|2022-07-25 03:10:00|1943.9|1943.1|1942.9|1942.1|1943.9|1943.1|1942.9|1942.1|164
1658718900000|2022-07-25 03:15:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|61
1658719200000|2022-07-25 03:20:00|1942.9|1942.1|1942.4|1941.6|1943.4|1942.6|1942.4|1941.6|115
1658719500000|2022-07-25 03:25:00|1941.9|1941.1|1941.4|1940.6|1942.4|1941.6|1941.1|1940.3|138
1658719800000|2022-07-25 03:30:00|1941.9|1941.1|1942.4|1941.6|1943.4|1942.6|1941.9|1941.1|462
1658720100000|2022-07-25 03:35:00|1941.9|1941.1|1941.9|1941.1|1942.4|1941.6|1941.4|1940.6|308
1658720400000|2022-07-25 03:40:00|1941.4|1940.6|1941.9|1941.1|1941.9|1941.1|1941.4|1940.6|225
1658720700000|2022-07-25 03:45:00|1942.4|1941.6|1942.9|1942.1|1943.1|1942.3|1941.9|1941.1|210
1658721000000|2022-07-25 03:50:00|1942.4|1941.6|1944.4|1943.6|1944.4|1943.6|1942.4|1941.6|404
1658721300000|2022-07-25 03:55:00|1943.9|1943.1|1944.4|1943.6|1944.4|1943.6|1943.9|1943.1|207
1658721600000|2022-07-25 04:00:00|1944.1|1943.3|1943.9|1943.1|1944.4|1943.6|1943.9|1943.1|296
1658721900000|2022-07-25 04:05:00|1943.6|1942.8|1944.4|1943.6|1944.4|1943.6|1943.4|1942.6|230
1658722200000|2022-07-25 04:10:00|1944.1|1943.3|1943.9|1943.1|1944.4|1943.6|1943.9|1943.1|124
1658722500000|2022-07-25 04:15:00|1943.6|1942.8|1943.4|1942.6|1943.9|1943.1|1943.1|1942.3|229
1658722800000|2022-07-25 04:20:00|1943.9|1943.1|1943.4|1942.6|1943.9|1943.1|1943.1|1942.3|188
1658723100000|2022-07-25 04:25:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|171
1658723400000|2022-07-25 04:30:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|181
1658723700000|2022-07-25 04:35:00|||||||||119
1658724000000|2022-07-25 04:40:00|||||||||70
1658724300000|2022-07-25 04:45:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|155
1658724600000|2022-07-25 04:50:00|1943.4|1942.6|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|273
1658724900000|2022-07-25 04:55:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.4|1942.6|232
1658725200000|2022-07-25 05:00:00|1943.4|1942.6|1942.9|1942.1|1943.9|1943.1|1942.9|1942.1|325
1658725500000|2022-07-25 05:05:00|1942.4|1941.6|1943.4|1942.6|1943.4|1942.6|1942.4|1941.6|393
1658725800000|2022-07-25 05:10:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|145
1658726100000|2022-07-25 05:15:00|1942.9|1942.1|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|250
1658726400000|2022-07-25 05:20:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|208
1658726700000|2022-07-25 05:25:00|1943.1|1942.3|1943.9|1943.1|1943.9|1943.1|1942.9|1942.1|379
1658727000000|2022-07-25 05:30:00|1943.4|1942.6|1942.4|1941.6|1943.4|1942.6|1942.1|1941.3|379
1658727300000|2022-07-25 05:35:00|1942.9|1942.1|1943.4|1942.6|1943.9|1943.1|1942.9|1942.1|221
1658727600000|2022-07-25 05:40:00|1942.9|1942.1|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|300
1658727900000|2022-07-25 05:45:00|1942.9|1942.1|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|431
1658728200000|2022-07-25 05:50:00|1942.9|1942.1|1941.9|1941.1|1942.9|1942.1|1941.9|1941.1|517
1658728500000|2022-07-25 05:55:00|1941.6|1940.8|1942.4|1941.6|1943.4|1942.6|1940.9|1940.1|2484
1658728800000|2022-07-25 06:00:00|1941.9|1941.1|1942.9|1942.1|1943.9|1943.1|1941.9|1941.1|2021
1658729100000|2022-07-25 06:05:00|1942.4|1941.6|1943.7|1941.7|1943.9|1942.6|1942.4|1941.6|526
1658729400000|2022-07-25 06:10:00|1943.9|1941.9|1944.8|1942.8|1945.6|1943.6|1943.9|1941.9|7
1658729700000|2022-07-25 06:15:00|1945|1943|1945.1|1943.1|1945.9|1943.9|1945|1943|175
1658730000000|2022-07-25 06:20:00|1945.3|1943.3|1944|1942|1945.4|1943.4|1943.8|1941.8|0
1658730300000|2022-07-25 06:25:00|1944.1|1942.1|1942.6|1940.6|1944.2|1942.2|1942.6|1940.6|0
1658730600000|2022-07-25 06:30:00|1942.5|1940.5|1942.9|1940.9|1943.4|1941.4|1942.3|1940.3|0
1658730900000|2022-07-25 06:35:00|1942.7|1940.7|1941.9|1939.9|1942.8|1940.8|1941.6|1939.6|0
1658731200000|2022-07-25 06:40:00|1941.8|1939.8|1941.3|1939.3|1941.8|1939.8|1941.1|1939.1|0
1658731500000|2022-07-25 06:45:00|1941.1|1939.1|1941.3|1939.3|1941.8|1939.8|1941.1|1939.1|0
1658731800000|2022-07-25 06:50:00|1941.6|1939.6|1942.3|1940.3|1942.4|1940.4|1941.6|1939.6|0
1658732100000|2022-07-25 06:55:00|1942.4|1940.4|1943.8|1941.8|1943.8|1941.8|1942.3|1940.3|0
1658732400000|2022-07-25 07:00:00|1944|1942|1944.2|1942.2|1944.8|1942.8|1942.5|1940.5|0
1658732700000|2022-07-25 07:05:00|1944.4|1942.4|1945|1943|1945.1|1943.1|1943.2|1941.2|0
1658733000000|2022-07-25 07:10:00|1945.1|1943.1|1945.6|1943.6|1945.9|1943.9|1944.3|1942.3|0
1658733300000|2022-07-25 07:15:00|1945.7|1943.7|1944.2|1942.2|1946.1|1944.1|1944.2|1942.2|0
1658733600000|2022-07-25 07:20:00|1944|1942|1943.4|1941.4|1944.2|1942.2|1941.4|1939.4|0
1658733900000|2022-07-25 07:25:00|1943.2|1941.2|1943.7|1941.7|1944.2|1942.2|1942.9|1940.9|0
1658734200000|2022-07-25 07:30:00|1943.8|1941.8|1945.6|1944.4|1945.6|1944.4|1943.5|1941.5|269
1658734500000|2022-07-25 07:35:00|1945.1|1943.9|1944.6|1943.4|1945.6|1944.4|1943.6|1942.4|82
1658734800000|2022-07-25 07:40:00|1944.3|1943.1|1945.6|1944.4|1946.6|1945.4|1944.1|1942.9|66
1658735100000|2022-07-25 07:45:00|1946.1|1944.9|1945.6|1944.4|1946.6|1945.4|1945.6|1944.4|56
1658735400000|2022-07-25 07:50:00|1946.1|1944.9|1944.6|1943.4|1946.1|1944.9|1944.1|1942.9|50
1658735700000|2022-07-25 07:55:00|1944.3|1943.1|1944.1|1942.9|1945.1|1943.9|1943.6|1942.4|74
1658736000000|2022-07-25 08:00:00|1943.8|1942.6|1944.1|1942.9|1945.1|1943.9|1943.1|1941.9|73
1658736300000|2022-07-25 08:05:00|1944.3|1943.1|1946.1|1944.9|1946.6|1945.4|1944.1|1942.9|113
1658736600000|2022-07-25 08:10:00|1945.6|1944.4|1944.3|1943.1|1946.1|1944.9|1944.1|1942.9|89
1658736900000|2022-07-25 08:15:00|1944.6|1943.4|1945.6|1944.4|1946.1|1944.9|1944.3|1943.1|28
1658737200000|2022-07-25 08:20:00|1945.3|1944.1|1947.1|1945.9|1947.3|1946.1|1945.3|1944.1|51
1658737500000|2022-07-25 08:25:00|1946.6|1945.4|1946.1|1944.9|1946.8|1945.6|1946.1|1944.9|7
1658737800000|2022-07-25 08:30:00|1946.6|1945.4|1946.6|1945.4|1947.1|1945.9|1945.6|1944.4|51
1658738100000|2022-07-25 08:35:00|1946.1|1944.9|1949.1|1947.9|1949.1|1947.9|1946.1|1944.9|35
1658738400000|2022-07-25 08:40:00|1948.6|1947.4|1948.1|1946.9|1949.1|1947.9|1947.8|1946.6|50
1658738700000|2022-07-25 08:45:00|1948.3|1947.1|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|20
1658739000000|2022-07-25 08:50:00|1948.8|1947.6|1948.1|1946.9|1949.1|1947.9|1948.1|1946.9|20
1658739300000|2022-07-25 08:55:00|1948.3|1947.1|1949.1|1947.9|1949.1|1947.9|1948.1|1946.9|72
1658739600000|2022-07-25 09:00:00|1948.6|1947.4|1948.6|1947.4|1949.1|1947.9|1948.6|1947.4|50
1658739900000|2022-07-25 09:05:00|1949.1|1947.9|1950.6|1949.4|1951.6|1950.4|1948.8|1947.6|335
1658740200000|2022-07-25 09:10:00|1950.1|1948.9|1950.3|1949.1|1950.6|1949.4|1950.1|1948.9|31
1658740500000|2022-07-25 09:15:00|1950.6|1949.4|1950.6|1949.4|1951.1|1949.9|1949.6|1948.4|93
1658740800000|2022-07-25 09:20:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|108
1658741100000|2022-07-25 09:25:00|1951.3|1950.1|1950.1|1948.9|1951.3|1950.1|1950.1|1948.9|142
1658741400000|2022-07-25 09:30:00|1950.6|1949.4|1950.6|1949.4|1950.6|1949.4|1950.1|1948.9|38
1658741700000|2022-07-25 09:35:00|1950.1|1948.9|1950.1|1948.9|1951.1|1949.9|1950.1|1948.9|66
1658742000000|2022-07-25 09:40:00|1950.6|1949.4|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|96
1658742300000|2022-07-25 09:45:00|1949.1|1947.9|1949.6|1948.4|1949.6|1948.4|1948.6|1947.4|93
1658742600000|2022-07-25 09:50:00|1949.1|1947.9|1950.1|1948.9|1950.6|1949.4|1949.1|1947.9|54
1658742900000|2022-07-25 09:55:00|1950.3|1949.1|1950.6|1949.4|1950.6|1949.4|1950.1|1948.9|36
1658743200000|2022-07-25 10:00:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|40
1658743500000|2022-07-25 10:05:00|1950.1|1948.9|1949.8|1948.6|1950.1|1948.9|1949.6|1948.4|21
1658743800000|2022-07-25 10:10:00|1949.6|1948.4|1951.1|1949.9|1951.1|1949.9|1949.6|1948.4|40
1658744100000|2022-07-25 10:15:00|1951.6|1950.4|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|53
1658744400000|2022-07-25 10:20:00|1950.8|1949.6|1951.6|1950.4|1951.6|1950.4|1950.6|1949.4|178
1658744700000|2022-07-25 10:25:00|||||||||30
1658745000000|2022-07-25 10:30:00|1951.1|1949.9|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|211
1658745600000|2022-07-25 10:40:00|1950.6|1949.4|1951.1|1949.9|1951.1|1949.9|1950.6|1949.4|88
1658745900000|2022-07-25 10:45:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|98
1658746200000|2022-07-25 10:50:00|1951.6|1950.4|1952.1|1950.9|1952.6|1951.4|1951.1|1949.9|52
1658746500000|2022-07-25 10:55:00|1951.8|1950.6|1952.6|1951.4|1952.8|1951.6|1951.8|1950.6|118
1658746800000|2022-07-25 11:00:00|1952.1|1950.9|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|87
1658747100000|2022-07-25 11:05:00|1951.3|1950.1|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|71
1658747400000|2022-07-25 11:10:00|1952.1|1950.9|1951.6|1950.4|1952.6|1951.4|1951.6|1950.4|44
1658747700000|2022-07-25 11:15:00|1952.1|1950.9|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|35
1658748000000|2022-07-25 11:20:00|1951.8|1950.6|1952.6|1951.4|1952.6|1951.4|1951.6|1950.4|37
1658748300000|2022-07-25 11:25:00|1952.8|1951.6|1952.3|1951.1|1953.1|1951.9|1951.8|1950.6|57
1658748600000|2022-07-25 11:30:00|1952.6|1951.4|1952.6|1951.4|1953.6|1952.4|1952.1|1950.9|71
1658748900000|2022-07-25 11:35:00|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|7
1658749200000|2022-07-25 11:40:00|1952.3|1951.1|1952.1|1950.9|1952.6|1951.4|1951.6|1950.4|104
1658749500000|2022-07-25 11:45:00|1951.1|1949.9|1950.8|1949.6|1952.1|1950.9|1950.1|1948.9|223
1658749800000|2022-07-25 11:50:00|1951.1|1949.9|1951.6|1950.4|1952.1|1950.9|1950.6|1949.4|41
1658750100000|2022-07-25 11:55:00|1951.8|1950.6|1952.6|1951.4|1952.6|1951.4|1951.6|1950.4|63
1658750400000|2022-07-25 12:00:00|1952.8|1951.6|1953.1|1951.9|1953.6|1952.4|1952.8|1951.6|60
1658750700000|2022-07-25 12:05:00|1953.6|1952.4|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|63
1658751000000|2022-07-25 12:10:00|1953.3|1952.1|1952.6|1951.4|1953.6|1952.4|1952.6|1951.4|47
1658751300000|2022-07-25 12:15:00|1952.8|1951.6|1952.6|1951.4|1953.1|1951.9|1952.1|1950.9|28
1658751600000|2022-07-25 12:20:00|1953.1|1951.9|1954.1|1952.9|1954.1|1952.9|1953.1|1951.9|62
1658751900000|2022-07-25 12:25:00|1953.6|1952.4|1953.6|1952.4|1954.1|1952.9|1953.6|1952.4|68
1658752200000|2022-07-25 12:30:00|1953.1|1951.9|1953.1|1951.9|1953.6|1952.4|1953.1|1951.9|47
1658752500000|2022-07-25 12:35:00|1952.6|1951.4|1951.6|1950.4|1953.1|1951.9|1951.6|1950.4|59
1658752800000|2022-07-25 12:40:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|17
1658753100000|2022-07-25 12:45:00|||||||||10
1658753400000|2022-07-25 12:50:00|1951.1|1949.9|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|47
1658753700000|2022-07-25 12:55:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|30
1658754000000|2022-07-25 13:00:00|1951.3|1950.1|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|48
1658754300000|2022-07-25 13:05:00|1950.1|1948.9|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|92
1658754600000|2022-07-25 13:10:00|1949.1|1947.9|1949.1|1947.9|1949.1|1947.9|1948.6|1947.4|37
1658754900000|2022-07-25 13:15:00|1949.6|1948.4|1949.1|1947.9|1949.6|1948.4|1949.1|1947.9|47
1658755200000|2022-07-25 13:20:00|1949.6|1948.4|1948.6|1947.4|1949.6|1948.4|1948.6|1947.4|177
1658755500000|2022-07-25 13:25:00|1948.3|1947.1|1947.6|1946.4|1948.6|1947.4|1947.6|1946.4|307
1658755800000|2022-07-25 13:30:00|1948.1|1946.9|1946.6|1945.4|1948.6|1947.4|1946.1|1944.9|306
1658756100000|2022-07-25 13:35:00|1946.1|1944.9|1946.3|1945.1|1946.6|1945.4|1945.1|1943.9|217
1658756400000|2022-07-25 13:40:00|1946.6|1945.4|1949.3|1948.1|1949.6|1948.4|1946.1|1944.9|151
1658756700000|2022-07-25 13:45:00|1949.1|1947.9|1948.6|1947.4|1949.6|1948.4|1947.3|1946.1|50
1658757000000|2022-07-25 13:50:00|1948.3|1947.1|1949.1|1947.9|1950.1|1948.9|1948.1|1946.9|45
1658757300000|2022-07-25 13:55:00|1949.3|1948.1|1949.1|1947.9|1950.1|1948.9|1949.1|1947.9|98
1658757600000|2022-07-25 14:00:00|1949.6|1948.4|1948.6|1947.4|1950.1|1948.9|1948.6|1947.4|101
1658757900000|2022-07-25 14:05:00|1948.8|1947.6|1948.6|1947.4|1949.1|1947.9|1946.6|1945.4|94
1658758200000|2022-07-25 14:10:00|1948.8|1947.6|1948.6|1947.4|1949.6|1948.4|1948.1|1946.9|150
1658758500000|2022-07-25 14:15:00|1948.3|1947.1|1947.1|1945.9|1948.6|1947.4|1946.6|1945.4|82
1658758800000|2022-07-25 14:20:00|1946.8|1945.6|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|84
1658759100000|2022-07-25 14:25:00|1946.6|1945.4|1945.1|1943.9|1948.1|1946.9|1942.6|1941.4|449
1658759400000|2022-07-25 14:30:00|1945.6|1944.4|1944.6|1943.4|1946.1|1944.9|1943.8|1942.6|70
1658759700000|2022-07-25 14:35:00|1945.1|1943.9|1945.1|1943.9|1945.1|1943.9|1943.1|1941.9|118
1658760000000|2022-07-25 14:40:00|1944.6|1943.4|1946.1|1944.9|1947.1|1945.9|1943.6|1942.4|204
1658760300000|2022-07-25 14:45:00|1946.3|1945.1|1946.6|1945.4|1947.6|1946.4|1946.1|1944.9|60
1658760600000|2022-07-25 14:50:00|1946.3|1945.1|1946.1|1944.9|1947.1|1945.9|1945.6|1944.4|128
1658760900000|2022-07-25 14:55:00|1946.3|1945.1|1946.1|1944.9|1947.1|1945.9|1945.6|1944.4|154
1658761200000|2022-07-25 15:00:00|1945.8|1944.6|1946.3|1945.1|1946.6|1945.4|1945.1|1943.9|58
1658761500000|2022-07-25 15:05:00|1946.1|1944.9|1947.1|1945.9|1947.3|1946.1|1945.6|1944.4|53
1658761800000|2022-07-25 15:10:00|1946.8|1945.6|1945.1|1943.9|1947.1|1945.9|1944.6|1943.4|34
1658762100000|2022-07-25 15:15:00|1944.8|1943.6|1945.6|1944.4|1946.1|1944.9|1944.6|1943.4|27
1658762400000|2022-07-25 15:20:00|1945.8|1944.6|1947.1|1945.9|1947.1|1945.9|1945.6|1944.4|42
1658762700000|2022-07-25 15:25:00|1946.6|1945.4|1948.1|1946.9|1948.6|1947.4|1946.6|1945.4|40
1658763000000|2022-07-25 15:30:00|1948.3|1947.1|1949.6|1948.4|1949.6|1948.4|1948.1|1946.9|68
1658763300000|2022-07-25 15:35:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|33
1658763600000|2022-07-25 15:40:00|1949.1|1947.9|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|96
1658763900000|2022-07-25 15:45:00|1949.8|1948.6|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|56
1658764200000|2022-07-25 15:50:00|1949.3|1948.1|1950.1|1948.9|1950.1|1948.9|1949.1|1947.9|16
1658764500000|2022-07-25 15:55:00|1949.8|1948.6|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|5
1658764800000|2022-07-25 16:00:00|1949.3|1948.1|1950.1|1948.9|1950.1|1948.9|1948.6|1947.4|26
1658765100000|2022-07-25 16:05:00|1949.8|1948.6|1949.1|1947.9|1950.1|1948.9|1949.1|1947.9|7
1658765400000|2022-07-25 16:10:00|1948.6|1947.4|1947.6|1946.4|1949.1|1947.9|1947.6|1946.4|33
1658765700000|2022-07-25 16:15:00|1948.1|1946.9|1948.1|1946.9|1948.1|1946.9|1947.1|1945.9|20
1658766000000|2022-07-25 16:20:00|1947.8|1946.6|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|27
1658766300000|2022-07-25 16:25:00|1948.3|1947.1|1949.1|1947.9|1949.1|1947.9|1948.1|1946.9|48
1658766600000|2022-07-25 16:30:00|1949.6|1948.4|1950.1|1948.9|1950.1|1948.9|1949.1|1947.9|40
1658766900000|2022-07-25 16:35:00|1950.3|1949.1|1950.1|1948.9|1950.6|1949.4|1949.6|1948.4|21
1658767200000|2022-07-25 16:40:00|1950.3|1949.1|1950.8|1949.6|1951.1|1949.9|1950.3|1949.1|21
1658767500000|2022-07-25 16:45:00|1951.1|1949.9|1951.6|1950.4|1952.1|1950.9|1950.6|1949.4|42
1658767800000|2022-07-25 16:50:00|1952.1|1950.9|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|13
1658768100000|2022-07-25 16:55:00|1951.1|1949.9|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|15
1658768400000|2022-07-25 17:00:00|1951.6|1950.4|1951.6|1950.4|1951.6|1950.4|1951.1|1949.9|8
1658768700000|2022-07-25 17:05:00|1951.1|1949.9|1952.1|1950.9|1952.1|1950.9|1951.1|1949.9|10
1658769000000|2022-07-25 17:10:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|21
1658769300000|2022-07-25 17:15:00|1951.1|1949.9|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|27
1658769600000|2022-07-25 17:20:00|1951.6|1950.4|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|18
1658769900000|2022-07-25 17:25:00|1950.8|1949.6|1950.1|1948.9|1951.1|1949.9|1950.1|1948.9|77
1658770200000|2022-07-25 17:30:00|1949.6|1948.4|1950.1|1948.9|1950.1|1948.9|1949.6|1948.4|45
1658770500000|2022-07-25 17:35:00|1949.8|1948.6|1949.1|1947.9|1949.8|1948.6|1948.6|1947.4|19
1658770800000|2022-07-25 17:40:00|1948.6|1947.4|1949.1|1947.9|1949.6|1948.4|1948.6|1947.4|19
1658771100000|2022-07-25 17:45:00|1949.3|1948.1|1949.1|1947.9|1949.6|1948.4|1949.1|1947.9|6
1658771400000|2022-07-25 17:50:00|1948.6|1947.4|1948.6|1947.4|1949.1|1947.9|1948.6|1947.4|6
1658771700000|2022-07-25 17:55:00|1948.3|1947.1|1948.6|1947.4|1948.6|1947.4|1948.1|1946.9|6
1658772000000|2022-07-25 18:00:00|1948.1|1946.9|1947.6|1946.4|1948.6|1947.4|1947.6|1946.4|42
1658772300000|2022-07-25 18:05:00|1948.1|1946.9|1948.6|1947.4|1949.1|1947.9|1947.6|1946.4|50
1658772600000|2022-07-25 18:10:00|1948.3|1947.1|1949.1|1947.9|1949.1|1947.9|1948.3|1947.1|16
1658772900000|2022-07-25 18:15:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.6|1946.4|39
1658773200000|2022-07-25 18:20:00|1947.3|1946.1|1948.1|1946.9|1948.1|1946.9|1946.6|1945.4|38
1658773500000|2022-07-25 18:25:00|1947.8|1946.6|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|25
1658773800000|2022-07-25 18:30:00|1947.6|1946.4|1948.6|1947.4|1948.6|1947.4|1947.6|1946.4|26
1658774100000|2022-07-25 18:35:00|1948.8|1947.6|1948.8|1947.6|1949.1|1947.9|1948.6|1947.4|28
1658774400000|2022-07-25 18:40:00|1948.6|1947.4|1949.1|1947.9|1949.6|1948.4|1948.6|1947.4|21
1658774700000|2022-07-25 18:45:00|1949.6|1948.4|1948.1|1946.9|1949.6|1948.4|1947.6|1946.4|22
1658775000000|2022-07-25 18:50:00|1947.6|1946.4|1947.6|1946.4|1947.6|1946.4|1947.1|1945.9|30
1658775300000|2022-07-25 18:55:00|1948.1|1946.9|1947.1|1945.9|1948.1|1946.9|1947.1|1945.9|49
1658775600000|2022-07-25 19:00:00|1946.8|1945.6|1946.6|1945.4|1947.6|1946.4|1946.1|1944.9|67
1658775900000|2022-07-25 19:05:00|1947.1|1945.9|1946.1|1944.9|1947.1|1945.9|1945.6|1944.4|25
1658776200000|2022-07-25 19:10:00|1946.6|1945.4|1946.3|1945.1|1946.6|1945.4|1946.1|1944.9|26
1658776500000|2022-07-25 19:15:00|1946.1|1944.9|1946.6|1945.4|1947.1|1945.9|1946.1|1944.9|19
1658776800000|2022-07-25 19:20:00|1946.8|1945.6|1947.6|1946.4|1948.1|1946.9|1946.6|1945.4|25
1658777100000|2022-07-25 19:25:00|1947.8|1946.6|1946.8|1945.6|1948.1|1946.9|1946.6|1945.4|57
1658777400000|2022-07-25 19:30:00|1946.6|1945.4|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|52
1658777700000|2022-07-25 19:35:00|1947.3|1946.1|1948.6|1947.4|1948.6|1947.4|1947.1|1945.9|31
1658778000000|2022-07-25 19:40:00|1948.8|1947.6|1949.1|1947.9|1949.1|1947.9|1948.1|1946.9|34
1658778300000|2022-07-25 19:45:00|1949.6|1948.4|1949.6|1948.4|1949.6|1948.4|1948.6|1947.4|33
1658778600000|2022-07-25 19:50:00|1950.1|1948.9|1950.6|1949.4|1951.1|1949.9|1949.6|1948.4|146
1658778900000|2022-07-25 19:55:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|160
1658779200000|2022-07-25 20:00:00|1951.6|1950.4|1952.6|1951.4|1952.6|1951.4|1951.6|1950.4|50
1658779500000|2022-07-25 20:05:00|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|42
1658779800000|2022-07-25 20:10:00|||||||||12
1658780100000|2022-07-25 20:15:00|1951.8|1950.6|1950.6|1949.4|1951.8|1950.6|1950.6|1949.4|22
1658780400000|2022-07-25 20:20:00|1951.1|1949.9|1950.1|1948.9|1951.1|1949.9|1950.1|1948.9|20
1658780700000|2022-07-25 20:25:00|1949.8|1948.6|1949.6|1948.4|1949.8|1948.6|1949.6|1948.4|2
1658781000000|2022-07-25 20:30:00|1949.3|1948.1|1949.1|1947.9|1949.3|1948.1|1949.1|1947.9|0
1658781300000|2022-07-25 20:35:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.3|1948.1|0
1658781900000|2022-07-25 20:45:00|||||||||4
1658782200000|2022-07-25 20:50:00|1949.8|1948.6|1949.8|1947.8|1950.1|1948.9|1948.8|1947.6|60
1658782500000|2022-07-25 20:55:00|1949.7|1947.7|1949.5|1947.5|1949.7|1947.7|1949.3|1947.3|0
1658782800000|2022-07-25 21:00:00|1949.4|1947.4|1949.5|1947.5|1949.5|1947.5|1949.4|1947.4|8
1658783100000|2022-07-25 21:05:00|1949.4|1947.4|1948.8|1946.8|1949.4|1947.4|1948.8|1946.8|0
1658783400000|2022-07-25 21:10:00|1948.7|1946.7|1948.3|1946.3|1948.8|1946.8|1948.3|1946.3|0
1658783700000|2022-07-25 21:15:00|1948.2|1946.2|1948.1|1946.1|1948.2|1946.2|1948|1946|0
1658784000000|2022-07-25 21:20:00|1948|1946|1948.2|1946.2|1948.3|1946.3|1947.9|1945.9|0
1658784300000|2022-07-25 21:25:00|1948.1|1946.1|1948.2|1946.2|1948.2|1946.2|1947.9|1945.9|0
1658784600000|2022-07-25 21:30:00|1948.1|1946.1|1947.8|1945.8|1948.1|1946.1|1947.8|1945.8|0
1658784900000|2022-07-25 21:35:00|1947.7|1945.7|1947.5|1945.5|1947.7|1945.7|1947.4|1945.4|0
1658785200000|2022-07-25 21:40:00|1947.4|1945.4|1947.3|1945.3|1947.5|1945.5|1947.1|1945.1|0
1658785500000|2022-07-25 21:45:00|1947.4|1945.4|1947.1|1945.1|1947.4|1945.4|1946.9|1944.9|0
1658785800000|2022-07-25 21:50:00|1947.2|1945.2|1947.3|1945.3|1947.5|1945.5|1947.1|1945.1|0
1658786100000|2022-07-25 21:55:00|1947.4|1945.4|1947.4|1945.4|1947.6|1945.6|1947.3|1945.3|0
1658786400000|2022-07-25 22:00:00|1948.2|1946.2|1945.7|1943.7|1948.5|1946.5|1945.6|1943.6|0
1658786700000|2022-07-25 22:05:00|1945.8|1943.8|1946|1944|1946|1944|1945.8|1943.8|0
1658787000000|2022-07-25 22:10:00|1946.2|1944.2|1946.4|1944.4|1946.5|1944.5|1945.9|1943.9|0
1658787300000|2022-07-25 22:15:00|1946.3|1944.3|1947|1945|1947.1|1945.1|1946.3|1944.3|0
1658787600000|2022-07-25 22:20:00|1946.9|1944.9|1946.6|1944.6|1947.1|1945.1|1946.6|1944.6|0
1658787900000|2022-07-25 22:25:00|1946.7|1944.7|1946.5|1944.5|1946.7|1944.7|1946.5|1944.5|0
1658788200000|2022-07-25 22:30:00|1946.6|1944.6|1946.8|1944.8|1947.1|1945.1|1946.6|1944.6|0
1658788500000|2022-07-25 22:35:00|1946.9|1944.9|1946.8|1944.8|1946.9|1944.9|1946.5|1944.5|0
1658788800000|2022-07-25 22:40:00|1946.7|1944.7|1946.8|1944.8|1946.8|1944.8|1946.6|1944.6|0
1658789100000|2022-07-25 22:45:00|1946.7|1944.7|1946.8|1944.8|1946.8|1944.8|1946.7|1944.7|0
1658789400000|2022-07-25 22:50:00|1946.7|1944.7|1946.4|1944.4|1946.7|1944.7|1946.3|1944.3|0
1658789700000|2022-07-25 22:55:00|1946.3|1944.3|1947|1945|1947.1|1945.1|1946.3|1944.3|0
1658790000000|2022-07-25 23:00:00|1947.1|1945.1|1946.2|1944.2|1947.1|1945.1|1945.9|1943.9|0
1658790300000|2022-07-25 23:05:00|1946.3|1944.3|1946|1944|1946.3|1944.3|1946|1944|0
1658790600000|2022-07-25 23:10:00|1946.1|1944.1|1945.6|1943.6|1946.1|1944.1|1945.6|1943.6|0
1658790900000|2022-07-25 23:15:00|1945.5|1943.5|1945.6|1943.6|1945.6|1943.6|1945.5|1943.5|0
1658791200000|2022-07-25 23:20:00|1945.5|1943.5|1945.6|1943.6|1945.6|1943.6|1945.5|1943.5|0
1658791500000|2022-07-25 23:25:00|1945.5|1943.5|1944.7|1942.7|1945.6|1943.6|1944.5|1942.5|0
1658791800000|2022-07-25 23:30:00|1944.6|1942.6|1943.3|1941.3|1944.6|1942.6|1942.2|1940.2|0
1658792100000|2022-07-25 23:35:00|1943.4|1941.4|1942.2|1940.2|1943.4|1941.4|1942|1940|0
1658792400000|2022-07-25 23:40:00|1941.9|1939.9|1941.2|1939.2|1942.5|1940.5|1940.4|1938.4|0
1658792700000|2022-07-25 23:45:00|1941.3|1939.3|1945.6|1944.4|1946.1|1944.9|1941.3|1939.3|726
1658793000000|2022-07-25 23:50:00|1945.1|1943.9|1945.6|1944.4|1946.6|1945.4|1944.3|1943.1|567
1658793300000|2022-07-25 23:55:00|1945.3|1944.1|1945.3|1944.1|1946.6|1945.4|1945.1|1943.9|835
1658793600000|2022-07-26 00:00:00|1945.1|1944.3|1945.9|1945.1|1947.9|1947.1|1943.9|1943.1|1491
1658793900000|2022-07-26 00:05:00|1946.4|1945.6|1944.4|1943.6|1946.9|1946.1|1942.9|1942.1|814
1658794200000|2022-07-26 00:10:00|1944.1|1943.3|1941.4|1940.6|1944.4|1943.6|1941.4|1940.6|809
1658794500000|2022-07-26 00:15:00|1940.9|1940.1|1940.9|1940.1|1942.4|1941.6|1939.9|1939.1|707
1658794800000|2022-07-26 00:20:00|1941.4|1940.6|1940.4|1939.6|1941.9|1941.1|1940.4|1939.6|302
1658795100000|2022-07-26 00:25:00|1940.9|1940.1|1942.9|1942.1|1944.1|1943.3|1940.4|1939.6|528
1658795400000|2022-07-26 00:30:00|1943.4|1942.6|1941.9|1941.1|1943.4|1942.6|1940.9|1940.1|337
1658795700000|2022-07-26 00:35:00|1942.4|1941.6|1942.6|1941.8|1943.9|1943.1|1941.4|1940.6|437
1658796000000|2022-07-26 00:40:00|1942.9|1942.1|1941.9|1941.1|1943.1|1942.3|1941.1|1940.3|584
1658796300000|2022-07-26 00:45:00|1941.6|1940.8|1940.9|1940.1|1941.9|1941.1|1939.4|1938.6|626
1658796600000|2022-07-26 00:50:00|1940.4|1939.6|1939.9|1939.1|1940.9|1940.1|1939.4|1938.6|593
1658796900000|2022-07-26 00:55:00|1939.4|1938.6|1940.4|1939.6|1940.9|1940.1|1939.4|1938.6|407
1658797200000|2022-07-26 01:00:00|1939.9|1939.1|1941.6|1940.8|1941.9|1941.1|1939.9|1939.1|383
1658797500000|2022-07-26 01:05:00|1941.9|1941.1|1942.9|1942.1|1942.9|1942.1|1940.1|1939.3|265
1658797800000|2022-07-26 01:10:00|1943.4|1942.6|1943.4|1942.6|1944.1|1943.3|1942.9|1942.1|455
1658798100000|2022-07-26 01:15:00|1943.9|1943.1|1943.9|1943.1|1944.4|1943.6|1942.9|1942.1|244
1658798400000|2022-07-26 01:20:00|1944.4|1943.6|1943.4|1942.6|1944.9|1944.1|1943.4|1942.6|290
1658798700000|2022-07-26 01:25:00|1943.9|1943.1|1943.9|1943.1|1944.6|1943.8|1943.4|1942.6|131
1658799000000|2022-07-26 01:30:00|1944.4|1943.6|1942.9|1942.1|1944.4|1943.6|1942.9|1942.1|292
1658799300000|2022-07-26 01:35:00|1943.4|1942.6|1942.4|1941.6|1943.4|1942.6|1941.9|1941.1|349
1658799600000|2022-07-26 01:40:00|1941.9|1941.1|1944.9|1944.1|1944.9|1944.1|1941.9|1941.1|220
1658799900000|2022-07-26 01:45:00|1944.4|1943.6|1942.4|1941.6|1944.4|1943.6|1941.9|1941.1|276
1658800200000|2022-07-26 01:50:00|1941.9|1941.1|1942.9|1942.1|1942.9|1942.1|1941.9|1941.1|137
1658800500000|2022-07-26 01:55:00|1943.4|1942.6|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|93
1658800800000|2022-07-26 02:00:00|1942.9|1942.1|1943.9|1943.1|1944.4|1943.6|1942.9|1942.1|387
1658801100000|2022-07-26 02:05:00|1943.4|1942.6|1945.4|1944.6|1945.4|1944.6|1943.4|1942.6|292
1658801400000|2022-07-26 02:10:00|1944.9|1944.1|1945.9|1945.1|1946.4|1945.6|1944.9|1944.1|259
1658801700000|2022-07-26 02:15:00|1946.4|1945.6|1945.4|1944.6|1946.4|1945.6|1945.4|1944.6|118
1658802000000|2022-07-26 02:20:00|1944.9|1944.1|1945.9|1945.1|1946.4|1945.6|1944.9|1944.1|233
1658802300000|2022-07-26 02:25:00|1946.1|1945.3|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|330
1658802600000|2022-07-26 02:30:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1945.9|1945.1|209
1658802900000|2022-07-26 02:35:00|1947.6|1946.8|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|262
1658803200000|2022-07-26 02:40:00|1947.9|1947.1|1948.4|1947.6|1948.4|1947.6|1947.6|1946.8|122
1658803500000|2022-07-26 02:45:00|1948.9|1948.1|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|245
1658803800000|2022-07-26 02:50:00|1948.4|1947.6|1948.4|1947.6|1949.4|1948.6|1948.4|1947.6|203
1658804100000|2022-07-26 02:55:00|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|115
1658804400000|2022-07-26 03:00:00|1948.4|1947.6|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|312
1658804700000|2022-07-26 03:05:00|1947.6|1946.8|1948.4|1947.6|1948.4|1947.6|1947.6|1946.8|217
1658805000000|2022-07-26 03:10:00|1948.1|1947.3|1948.4|1947.6|1948.4|1947.6|1948.1|1947.3|194
1658805300000|2022-07-26 03:15:00|1947.9|1947.1|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|165
1658805600000|2022-07-26 03:20:00|1948.1|1947.3|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|153
1658805900000|2022-07-26 03:25:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|156
1658806200000|2022-07-26 03:30:00|1947.4|1946.6|1946.9|1946.1|1947.4|1946.6|1946.1|1945.3|444
1658806500000|2022-07-26 03:35:00|1947.4|1946.6|1946.9|1946.1|1947.4|1946.6|1946.4|1945.6|276
1658806800000|2022-07-26 03:40:00|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|1946.6|1945.8|212
1658807100000|2022-07-26 03:45:00|1946.9|1946.1|1946.4|1945.6|1947.4|1946.6|1946.4|1945.6|240
1658807400000|2022-07-26 03:50:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|74
1658807700000|2022-07-26 03:55:00|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|86
1658808000000|2022-07-26 04:00:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|229
1658808300000|2022-07-26 04:05:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|164
1658808600000|2022-07-26 04:10:00|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|303
1658808900000|2022-07-26 04:15:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|245
1658809200000|2022-07-26 04:20:00|||||||||109
1658809500000|2022-07-26 04:25:00|1946.9|1946.1|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|87
1658809800000|2022-07-26 04:30:00|||||||||72
1658810100000|2022-07-26 04:35:00|1945.9|1945.1|1945.4|1944.6|1945.9|1945.1|1945.4|1944.6|276
1658810400000|2022-07-26 04:40:00|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|143
1658810700000|2022-07-26 04:45:00|1946.4|1945.6|1946.4|1945.6|1946.4|1945.6|1946.4|1945.6|104
1658811000000|2022-07-26 04:50:00|1945.9|1945.1|1946.4|1945.6|1946.4|1945.6|1945.9|1945.1|224
1658811300000|2022-07-26 04:55:00|1946.9|1946.1|1946.4|1945.6|1946.9|1946.1|1945.9|1945.1|280
1658811600000|2022-07-26 05:00:00|1946.9|1946.1|1946.9|1946.1|1947.4|1946.6|1946.4|1945.6|432
1658811900000|2022-07-26 05:05:00|1946.6|1945.8|1945.9|1945.1|1946.9|1946.1|1945.4|1944.6|371
1658812200000|2022-07-26 05:10:00|1945.6|1944.8|1945.4|1944.6|1945.9|1945.1|1944.9|1944.1|233
1658812500000|2022-07-26 05:15:00|1944.9|1944.1|1943.9|1943.1|1945.4|1944.6|1943.9|1943.1|602
1658812800000|2022-07-26 05:20:00|1944.4|1943.6|1944.1|1943.3|1944.9|1944.1|1943.9|1943.1|538
1658813100000|2022-07-26 05:25:00|1944.4|1943.6|1943.4|1942.6|1944.4|1943.6|1943.1|1942.3|700
1658813400000|2022-07-26 05:30:00|1943.9|1943.1|1943.4|1942.6|1943.9|1943.1|1942.9|1942.1|713
1658813700000|2022-07-26 05:35:00|1942.9|1942.1|1942.4|1941.6|1943.4|1942.6|1941.9|1941.1|647
1658814000000|2022-07-26 05:40:00|1942.1|1941.3|1942.4|1941.6|1942.9|1942.1|1941.9|1941.1|545
1658814300000|2022-07-26 05:45:00|1942.1|1941.3|1942.4|1941.6|1942.9|1942.1|1942.1|1941.3|461
1658814600000|2022-07-26 05:50:00|1942.1|1941.3|1941.9|1941.1|1942.4|1941.6|1941.4|1940.6|946
1658814900000|2022-07-26 05:55:00|1942.4|1941.6|1942.4|1941.6|1942.9|1942.1|1941.9|1941.1|1798
1658815200000|2022-07-26 06:00:00|1942.9|1942.1|1944.4|1943.6|1945.4|1944.6|1942.9|1942.1|2219
1658815500000|2022-07-26 06:05:00|1944.1|1943.3|1944.6|1942.6|1944.6|1943.6|1943.9|1942.6|410
1658815800000|2022-07-26 06:10:00|1944.4|1942.4|1944.7|1942.7|1944.7|1942.7|1944|1942|13
1658816100000|2022-07-26 06:15:00|1944.6|1942.6|1944.8|1942.8|1945|1943|1944.2|1942.2|214
1658816400000|2022-07-26 06:20:00|1945|1943|1944.8|1942.8|1945.1|1943.1|1943.9|1941.9|0
1658816700000|2022-07-26 06:25:00|1944.9|1942.9|1945.2|1943.2|1945.5|1943.5|1944.8|1942.8|0
1658817000000|2022-07-26 06:30:00|1945.4|1943.4|1944.1|1942.1|1945.4|1943.4|1943.9|1941.9|0
1658817300000|2022-07-26 06:35:00|1943.9|1941.9|1944.5|1942.5|1944.5|1942.5|1943.4|1941.4|0
1658817600000|2022-07-26 06:40:00|1944.4|1942.4|1944.6|1942.6|1944.6|1942.6|1944.3|1942.3|0
1658817900000|2022-07-26 06:45:00|1944.5|1942.5|1943.8|1941.8|1944.9|1942.9|1943.8|1941.8|0
1658818200000|2022-07-26 06:50:00|1943.6|1941.6|1943.6|1941.6|1943.9|1941.9|1943.3|1941.3|0
1658818500000|2022-07-26 06:55:00|1943.5|1941.5|1944.1|1942.1|1944.1|1942.1|1943.3|1941.3|0
1658818800000|2022-07-26 07:00:00|1944.3|1942.3|1944.8|1942.8|1945.6|1943.6|1943.6|1941.6|0
1658819100000|2022-07-26 07:05:00|1944.9|1942.9|1944|1942|1945.3|1943.3|1943.9|1941.9|0
1658819400000|2022-07-26 07:10:00|1944.3|1942.3|1943.6|1941.6|1944.6|1942.6|1943.6|1941.6|0
1658819700000|2022-07-26 07:15:00|1943.5|1941.5|1945.1|1943.1|1945.1|1943.1|1942.9|1940.9|0
1658820000000|2022-07-26 07:20:00|1945|1943|1944.9|1942.9|1945.6|1943.6|1944.3|1942.3|0
1658820300000|2022-07-26 07:25:00|1945.1|1943.1|1945.5|1943.5|1946.1|1944.1|1944.9|1942.9|0
1658820600000|2022-07-26 07:30:00|1945.4|1943.4|1946.1|1944.9|1946.6|1945.4|1945.1|1943.2|266
1658820900000|2022-07-26 07:35:00|1945.6|1944.4|1945.6|1944.4|1946.1|1944.9|1945.1|1943.9|99
1658821200000|2022-07-26 07:40:00|1945.8|1944.6|1945.6|1944.4|1946.1|1944.9|1945.6|1944.4|52
1658821500000|2022-07-26 07:45:00|1946.1|1944.9|1946.6|1945.4|1946.6|1945.4|1945.6|1944.4|55
1658821800000|2022-07-26 07:50:00|1947.1|1945.9|1946.6|1945.4|1947.1|1945.9|1946.1|1944.9|97
1658822100000|2022-07-26 07:55:00|1946.1|1944.9|1946.1|1944.9|1947.1|1945.9|1946.1|1944.9|53
1658822400000|2022-07-26 08:00:00|1946.3|1945.1|1946.1|1944.9|1946.3|1945.1|1945.6|1944.4|75
1658822700000|2022-07-26 08:05:00|1945.8|1944.6|1945.6|1944.4|1946.1|1944.9|1945.6|1944.4|144
1658823000000|2022-07-26 08:10:00|1946.1|1944.9|1944.8|1943.6|1946.1|1944.9|1944.6|1943.4|183
1658823300000|2022-07-26 08:15:00|1945.1|1943.9|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|107
1658823600000|2022-07-26 08:20:00|1946.1|1944.9|1946.1|1944.9|1946.1|1944.9|1945.6|1944.4|50
1658823900000|2022-07-26 08:25:00|1945.8|1944.6|1945.6|1944.4|1946.6|1945.4|1945.3|1944.1|48
1658824200000|2022-07-26 08:30:00|1945.3|1944.1|1945.6|1944.4|1946.1|1944.9|1945.1|1943.9|71
1658824500000|2022-07-26 08:35:00|1945.3|1944.1|1945.1|1943.9|1945.6|1944.4|1944.6|1943.4|64
1658824800000|2022-07-26 08:40:00|1944.6|1943.4|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|25
1658825100000|2022-07-26 08:45:00|1945.1|1943.9|1945.1|1943.9|1945.6|1944.4|1944.6|1943.4|34
1658825400000|2022-07-26 08:50:00|1944.8|1943.6|1945.6|1944.4|1945.6|1944.4|1944.8|1943.6|33
1658825700000|2022-07-26 08:55:00|1945.3|1944.1|1944.6|1943.4|1945.3|1944.1|1944.6|1943.4|30
1658826000000|2022-07-26 09:00:00|1944.8|1943.6|1946.1|1944.9|1946.1|1944.9|1944.6|1943.4|76
1658826300000|2022-07-26 09:05:00|1945.8|1944.6|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|55
1658826600000|2022-07-26 09:10:00|1945.1|1943.9|1944.6|1943.4|1945.1|1943.9|1944.6|1943.4|54
1658826900000|2022-07-26 09:15:00|1945.1|1943.9|1944.1|1942.9|1945.1|1943.9|1944.1|1942.9|48
1658827200000|2022-07-26 09:20:00|1944.6|1943.4|1944.6|1943.4|1945.1|1943.9|1944.3|1943.1|62
1658827500000|2022-07-26 09:25:00|1944.8|1943.6|1944.1|1942.9|1944.8|1943.6|1944.1|1942.9|30
1658827800000|2022-07-26 09:30:00|1943.6|1942.4|1944.1|1942.9|1944.1|1942.9|1943.6|1942.4|11
1658828100000|2022-07-26 09:35:00|1943.8|1942.6|1944.1|1942.9|1944.3|1943.1|1943.1|1941.9|16
1658828400000|2022-07-26 09:40:00|1943.6|1942.4|1944.1|1942.9|1944.1|1942.9|1943.6|1942.4|17
1658828700000|2022-07-26 09:45:00|1943.8|1942.6|1944.6|1943.4|1945.1|1943.9|1943.8|1942.6|21
1658829000000|2022-07-26 09:50:00|1944.8|1943.6|1945.1|1943.9|1945.1|1943.9|1944.6|1943.4|4
1658829300000|2022-07-26 09:55:00|1944.6|1943.4|1944.6|1943.4|1945.1|1943.9|1944.6|1943.4|9
1658829600000|2022-07-26 10:00:00|1945.1|1943.9|1945.1|1943.9|1945.1|1943.9|1945.1|1943.9|1
1658829900000|2022-07-26 10:05:00|1944.8|1943.6|1944.6|1943.4|1946.1|1944.9|1944.1|1942.9|63
1658830200000|2022-07-26 10:10:00|1944.8|1943.6|1944.1|1942.9|1945.1|1943.9|1944.1|1942.9|34
1658830500000|2022-07-26 10:15:00|1944.3|1943.1|1943.1|1941.9|1944.6|1943.4|1943.1|1941.9|78
1658830800000|2022-07-26 10:20:00|1942.8|1941.6|1941.3|1940.1|1943.1|1941.9|1941.1|1939.9|142
1658831100000|2022-07-26 10:25:00|1941.1|1939.9|1941.3|1940.1|1941.6|1940.4|1941.1|1939.9|76
1658831400000|2022-07-26 10:30:00|1941.1|1939.9|1940.6|1939.4|1941.8|1940.6|1940.6|1939.4|114
1658831700000|2022-07-26 10:35:00|1940.1|1938.9|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|86
1658832000000|2022-07-26 10:40:00|1940.1|1938.9|1940.6|1939.4|1940.6|1939.4|1939.6|1938.4|77
1658832300000|2022-07-26 10:45:00|1940.8|1939.6|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|24
1658832600000|2022-07-26 10:50:00|1940.6|1939.4|1941.6|1940.4|1941.8|1940.6|1940.3|1939.1|22
1658832900000|2022-07-26 10:55:00|1941.8|1940.6|1941.1|1939.9|1941.8|1940.6|1941.1|1939.9|20
1658833200000|2022-07-26 11:00:00|1940.6|1939.4|1941.8|1940.6|1941.8|1940.6|1940.1|1938.9|91
1658833500000|2022-07-26 11:05:00|1941.6|1940.4|1942.1|1940.9|1942.1|1940.9|1941.6|1940.4|14
1658833800000|2022-07-26 11:10:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1941.1|1939.9|28
1658834100000|2022-07-26 11:15:00|1942.1|1940.9|1941.6|1940.4|1942.1|1940.9|1941.6|1940.4|31
1658834400000|2022-07-26 11:20:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1941.6|1940.4|7
1658834700000|2022-07-26 11:25:00|1941.8|1940.6|1942.6|1941.4|1942.6|1941.4|1941.6|1940.4|74
1658835000000|2022-07-26 11:30:00|1943.1|1941.9|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|33
1658835300000|2022-07-26 11:35:00|1942.8|1941.6|1943.1|1941.9|1943.1|1941.9|1942.6|1941.4|6
1658835600000|2022-07-26 11:40:00|1942.8|1941.6|1942.8|1941.6|1943.1|1941.9|1942.6|1941.4|15
1658835900000|2022-07-26 11:45:00|1943.1|1941.9|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|14
1658836200000|2022-07-26 11:50:00|1942.8|1941.6|1942.1|1940.9|1943.1|1941.9|1942.1|1940.9|46
1658836500000|2022-07-26 11:55:00|1942.3|1941.1|1941.6|1940.4|1942.3|1941.1|1941.6|1940.4|50
1658836800000|2022-07-26 12:00:00|1941.8|1940.6|1942.1|1940.9|1942.1|1940.9|1941.1|1939.9|12
1658837100000|2022-07-26 12:05:00|1942.6|1941.4|1942.6|1941.4|1942.8|1941.6|1942.1|1940.9|91
1658837400000|2022-07-26 12:10:00|1943.1|1941.9|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|21
1658837700000|2022-07-26 12:15:00|1942.1|1940.9|1941.1|1939.9|1942.6|1941.4|1941.1|1939.9|22
1658838000000|2022-07-26 12:20:00|1941.6|1940.4|1942.6|1941.4|1942.6|1941.4|1941.6|1940.4|58
1658838300000|2022-07-26 12:25:00|1943.1|1941.9|1943.1|1941.9|1943.1|1941.9|1942.6|1941.4|167
1658838600000|2022-07-26 12:30:00|1942.8|1941.6|1943.6|1942.4|1943.6|1942.4|1942.6|1941.4|98
1658838900000|2022-07-26 12:35:00|1944.1|1942.9|1943.6|1942.4|1944.6|1943.4|1943.6|1942.4|83
1658839200000|2022-07-26 12:40:00|1943.1|1941.9|1942.6|1941.4|1943.6|1942.4|1942.6|1941.4|43
1658839500000|2022-07-26 12:45:00|1942.1|1940.9|1941.1|1939.9|1942.1|1940.9|1940.6|1939.4|63
1658839800000|2022-07-26 12:50:00|1940.6|1939.4|1941.1|1939.9|1941.3|1940.1|1940.1|1938.9|71
1658840100000|2022-07-26 12:55:00|1941.3|1940.1|1942.1|1940.9|1942.1|1940.9|1941.1|1939.9|20
1658840400000|2022-07-26 13:00:00|1941.6|1940.4|1942.6|1941.4|1942.6|1941.4|1937.6|1936.4|532
1658840700000|2022-07-26 13:05:00|1942.8|1941.6|1941.1|1939.9|1943.1|1941.9|1941.1|1939.9|213
1658841000000|2022-07-26 13:10:00|1941.3|1940.1|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|204
1658841300000|2022-07-26 13:15:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|117
1658841600000|2022-07-26 13:20:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|172
1658841900000|2022-07-26 13:25:00|1940.6|1939.4|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|117
1658842200000|2022-07-26 13:30:00|1940.6|1939.4|1939.1|1937.9|1941.6|1940.4|1938.6|1937.4|326
1658842500000|2022-07-26 13:35:00|1938.6|1937.4|1940.6|1939.4|1940.6|1939.4|1938.6|1937.4|167
1658842800000|2022-07-26 13:40:00|1940.8|1939.6|1939.6|1938.4|1942.1|1940.9|1939.6|1938.4|170
1658843100000|2022-07-26 13:45:00|1939.1|1937.9|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|278
1658843400000|2022-07-26 13:50:00|1939.1|1937.9|1940.3|1939.1|1941.1|1939.9|1938.6|1937.4|105
1658843700000|2022-07-26 13:55:00|1940.1|1938.9|1939.6|1938.4|1940.6|1939.4|1939.6|1938.4|143
1658844000000|2022-07-26 14:00:00|1939.1|1937.9|1941.1|1939.9|1941.6|1940.4|1938.1|1936.9|187
1658844300000|2022-07-26 14:05:00|1940.6|1939.4|1940.1|1938.9|1941.1|1939.9|1940.1|1938.9|207
1658844600000|2022-07-26 14:10:00|1940.6|1939.4|1938.1|1936.9|1941.1|1939.9|1937.8|1936.6|113
1658844900000|2022-07-26 14:15:00|1938.3|1937.1|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|63
1658845200000|2022-07-26 14:20:00|1937.6|1936.4|1937.1|1935.9|1938.6|1937.4|1937.1|1935.9|213
1658845500000|2022-07-26 14:25:00|1937.3|1936.1|1939.1|1937.9|1939.1|1937.9|1937.1|1935.9|141
1658845800000|2022-07-26 14:30:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|180
1658846100000|2022-07-26 14:35:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1937.6|1936.4|40
1658846400000|2022-07-26 14:40:00|1938.1|1936.9|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|14
1658846700000|2022-07-26 14:45:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|76
1658847000000|2022-07-26 14:50:00|1939.8|1938.6|1938.6|1937.4|1940.1|1938.9|1938.6|1937.4|70
1658847300000|2022-07-26 14:55:00|1938.1|1936.9|1940.3|1939.1|1940.6|1939.4|1938.1|1936.9|137
1658847600000|2022-07-26 15:00:00|1940.6|1939.4|1938.1|1936.9|1940.6|1939.4|1937.6|1936.4|263
1658847900000|2022-07-26 15:05:00|1937.6|1936.4|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|101
1658848200000|2022-07-26 15:10:00|1937.3|1936.1|1938.6|1937.4|1938.6|1937.4|1937.1|1935.9|21
1658848500000|2022-07-26 15:15:00|1938.3|1937.1|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|23
1658848800000|2022-07-26 15:20:00|1938.1|1936.9|1938.1|1936.9|1939.1|1937.9|1937.8|1936.6|32
1658849100000|2022-07-26 15:25:00|1937.6|1936.4|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|84
1658849400000|2022-07-26 15:30:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|112
1658849700000|2022-07-26 15:35:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|58
1658850000000|2022-07-26 15:40:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|45
1658850300000|2022-07-26 15:45:00|1936.8|1935.6|1935.6|1934.4|1936.8|1935.6|1935.6|1934.4|36
1658850600000|2022-07-26 15:50:00|1935.1|1933.9|1933.6|1932.4|1935.6|1934.4|1933.1|1931.9|192
1658850900000|2022-07-26 15:55:00|1933.1|1931.9|1933.6|1932.4|1934.6|1933.4|1933.1|1931.9|28
1658851200000|2022-07-26 16:00:00|1934.1|1932.9|1934.6|1933.4|1934.6|1933.4|1933.6|1932.4|43
1658851500000|2022-07-26 16:05:00|1934.3|1933.1|1935.1|1933.9|1935.1|1933.9|1934.1|1932.9|45
1658851800000|2022-07-26 16:10:00|1934.8|1933.6|1935.1|1933.9|1935.1|1933.9|1934.6|1933.4|23
1658852100000|2022-07-26 16:15:00|1935.3|1934.1|1935.6|1934.4|1936.3|1935.1|1935.3|1934.1|44
1658852400000|2022-07-26 16:20:00|1935.1|1933.9|1936.6|1935.4|1936.6|1935.4|1935.1|1933.9|48
1658852700000|2022-07-26 16:25:00|1936.1|1934.9|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|85
1658853000000|2022-07-26 16:30:00|1937.1|1935.9|1937.1|1935.9|1937.1|1935.9|1936.1|1934.9|57
1658853300000|2022-07-26 16:35:00|1936.8|1935.6|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|1
1658853600000|2022-07-26 16:40:00|1936.1|1934.9|1935.6|1934.4|1936.3|1935.1|1935.6|1934.4|38
1658853900000|2022-07-26 16:45:00|1936.1|1934.9|1936.6|1935.4|1937.1|1935.9|1935.6|1934.4|47
1658854200000|2022-07-26 16:50:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1936.6|1935.4|144
1658854500000|2022-07-26 16:55:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|76
1658854800000|2022-07-26 17:00:00|1937.8|1936.6|1938.6|1937.4|1938.6|1937.4|1937.3|1936.1|32
1658855100000|2022-07-26 17:05:00|1938.1|1936.9|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|11
1658855400000|2022-07-26 17:10:00|1938.6|1937.4|1938.3|1937.1|1939.1|1937.9|1938.1|1936.9|161
1658855700000|2022-07-26 17:15:00|1938.6|1937.4|1937.8|1936.6|1938.6|1937.4|1937.6|1936.4|67
1658856000000|2022-07-26 17:20:00|1937.6|1936.4|1938.6|1937.4|1939.1|1937.9|1937.6|1936.4|27
1658856300000|2022-07-26 17:25:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|110
1658856600000|2022-07-26 17:30:00|1938.6|1937.4|1937.6|1936.4|1939.1|1937.9|1937.1|1935.9|222
1658856900000|2022-07-26 17:35:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1937.3|1936.1|13
1658857200000|2022-07-26 17:40:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|18
1658857500000|2022-07-26 17:45:00|1937.1|1935.9|1937.1|1935.9|1937.1|1935.9|1936.6|1935.4|9
1658857800000|2022-07-26 17:50:00|1936.6|1935.4|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|39
1658858100000|2022-07-26 17:55:00|1937.3|1936.1|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|7
1658858400000|2022-07-26 18:00:00|1936.8|1935.6|1938.6|1937.4|1938.6|1937.4|1936.6|1935.4|21
1658858700000|2022-07-26 18:05:00|1938.3|1937.1|1937.1|1935.9|1939.1|1937.9|1937.1|1935.9|93
1658859000000|2022-07-26 18:10:00|1937.3|1936.1|1937.6|1936.4|1937.6|1936.4|1936.6|1935.4|25
1658859300000|2022-07-26 18:15:00|1937.3|1936.1|1936.1|1934.9|1937.6|1936.4|1936.1|1934.9|49
1658859600000|2022-07-26 18:20:00|1935.6|1934.4|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|38
1658859900000|2022-07-26 18:25:00|1935.8|1934.6|1935.1|1933.9|1936.1|1934.9|1934.6|1933.4|48
1658860200000|2022-07-26 18:30:00|1934.6|1933.4|1934.1|1932.9|1935.1|1933.9|1934.1|1932.9|44
1658860500000|2022-07-26 18:35:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1934.1|1932.9|35
1658860800000|2022-07-26 18:40:00|1934.6|1933.4|1934.6|1933.4|1934.6|1933.4|1934.1|1932.9|25
1658861100000|2022-07-26 18:45:00|1934.1|1932.9|1934.6|1933.4|1935.1|1933.9|1934.1|1932.9|56
1658861400000|2022-07-26 18:50:00|1934.3|1933.1|1935.1|1933.9|1935.6|1934.4|1934.1|1932.9|26
1658861700000|2022-07-26 18:55:00|1934.8|1933.6|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|41
1658862000000|2022-07-26 19:00:00|1935.3|1934.1|1934.6|1933.4|1936.1|1934.9|1934.6|1933.4|69
1658862300000|2022-07-26 19:05:00|1934.1|1932.9|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|47
1658862600000|2022-07-26 19:10:00|1933.6|1932.4|1935.6|1934.4|1935.6|1934.4|1933.6|1932.4|50
1658862900000|2022-07-26 19:15:00|1935.1|1933.9|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|18
1658863200000|2022-07-26 19:20:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.6|1934.4|9
1658863500000|2022-07-26 19:25:00|1935.3|1934.1|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|14
1658863800000|2022-07-26 19:30:00|1935.8|1934.6|1935.8|1934.6|1936.1|1934.9|1935.1|1933.9|54
1658864100000|2022-07-26 19:35:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|51
1658864400000|2022-07-26 19:40:00|1936.1|1934.9|1934.6|1933.4|1936.1|1934.9|1934.6|1933.4|111
1658864700000|2022-07-26 19:45:00|1934.1|1932.9|1933.6|1932.4|1934.1|1932.9|1933.6|1932.4|169
1658865000000|2022-07-26 19:50:00|1934.1|1932.9|1935.1|1933.9|1935.1|1933.9|1933.6|1932.4|220
1658865300000|2022-07-26 19:55:00|1934.6|1933.4|1933.6|1932.4|1934.6|1933.4|1933.6|1932.4|92
1658865600000|2022-07-26 20:00:00|1934.1|1932.9|1934.1|1932.9|1936.6|1935.4|1933.1|1931.9|254
1658865900000|2022-07-26 20:05:00|1934.3|1933.1|1935.6|1934.4|1936.1|1934.9|1934.1|1932.9|63
1658866200000|2022-07-26 20:10:00|1935.8|1934.6|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|21
1658866500000|2022-07-26 20:15:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|12
1658866800000|2022-07-26 20:20:00|1935.6|1934.4|1935.6|1934.4|1935.8|1934.6|1935.6|1934.4|27
1658867100000|2022-07-26 20:25:00|1936.1|1934.9|1936.1|1934.9|1936.1|1934.9|1935.8|1934.6|14
1658867400000|2022-07-26 20:30:00|1935.8|1934.6|1936.1|1934.9|1936.1|1934.9|1935.8|1934.6|8
1658867700000|2022-07-26 20:35:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|11
1658868000000|2022-07-26 20:40:00|1936.8|1935.6|1937.6|1936.4|1937.6|1936.4|1936.8|1935.6|31
1658868300000|2022-07-26 20:45:00|1937.1|1935.9|1937.1|1935.9|1937.1|1935.9|1937.1|1935.9|37
1658868600000|2022-07-26 20:50:00|1936.8|1935.6|1937.7|1935.7|1937.7|1935.7|1936.6|1935.4|30
1658868900000|2022-07-26 20:55:00|1937.4|1935.4|1938.3|1936.3|1938.5|1936.5|1937.1|1935.1|0
1658869200000|2022-07-26 21:00:00|1938.4|1936.4|1937.7|1935.7|1938.4|1936.4|1937.3|1935.3|12
1658869500000|2022-07-26 21:05:00|1937.9|1935.9|1938.4|1936.4|1938.4|1936.4|1937.8|1935.8|0
1658869800000|2022-07-26 21:10:00|1938.5|1936.5|1938.4|1936.4|1938.5|1936.5|1938.4|1936.4|0
1658870100000|2022-07-26 21:15:00|1938.3|1936.3|1938.5|1936.5|1938.6|1936.6|1938.3|1936.3|0
1658870400000|2022-07-26 21:20:00|1938.6|1936.6|1938.6|1936.6|1938.7|1936.7|1938.2|1936.2|0
1658870700000|2022-07-26 21:25:00|1938.4|1936.4|1938.6|1936.6|1938.9|1936.9|1938.4|1936.4|0
1658871000000|2022-07-26 21:30:00|1938.5|1936.5|1938.7|1936.7|1938.8|1936.8|1938.5|1936.5|0
1658871300000|2022-07-26 21:35:00|1938.8|1936.8|1938.4|1936.4|1938.8|1936.8|1938.3|1936.3|0
1658871600000|2022-07-26 21:40:00|1938.1|1936.1|1937.7|1935.7|1938.1|1936.1|1937.5|1935.5|0
1658871900000|2022-07-26 21:45:00|1937.8|1935.8|1937.8|1935.8|1937.8|1935.8|1937.6|1935.6|0
1658872200000|2022-07-26 21:50:00|1937.7|1935.7|1937.8|1935.8|1937.8|1935.8|1937.6|1935.6|0
1658872500000|2022-07-26 21:55:00|1937.9|1935.9|1938.4|1936.4|1938.6|1936.6|1937.8|1935.8|0
1658872800000|2022-07-26 22:00:00|1938.3|1936.3|1940.9|1938.9|1941.1|1939.1|1938.3|1936.3|0
1658873100000|2022-07-26 22:05:00|1941|1939|1947.6|1945.6|1947.6|1945.6|1941|1939|0
1658873400000|2022-07-26 22:10:00|1947.7|1945.7|1947.3|1945.3|1948.3|1946.3|1947.1|1945.1|0
1658873700000|2022-07-26 22:15:00|1947.4|1945.4|1947.2|1945.2|1948.2|1946.2|1946.6|1944.6|0
1658874000000|2022-07-26 22:20:00|1947.3|1945.3|1947.2|1945.2|1947.3|1945.3|1946.6|1944.6|0
1658874300000|2022-07-26 22:25:00|1947.1|1945.1|1946.8|1944.8|1947.4|1945.4|1946.8|1944.8|0
1658874600000|2022-07-26 22:30:00|1946.7|1944.7|1947.1|1945.1|1947.1|1945.1|1946.2|1944.2|0
1658874900000|2022-07-26 22:35:00|1946.8|1944.8|1945.2|1943.2|1946.8|1944.8|1944.7|1942.7|0
1658875200000|2022-07-26 22:40:00|1945.1|1943.1|1944.8|1942.8|1945.5|1943.5|1944.5|1942.5|0
1658875500000|2022-07-26 22:45:00|1944.7|1942.7|1944.4|1942.4|1945|1943|1944.4|1942.4|0
1658875800000|2022-07-26 22:50:00|1944.1|1942.1|1943.9|1941.9|1944.4|1942.4|1943.9|1941.9|0
1658876100000|2022-07-26 22:55:00|1944|1942|1944.5|1942.5|1944.9|1942.9|1944|1942|0
1658876400000|2022-07-26 23:00:00|1945.2|1943.2|1944.7|1942.7|1945.3|1943.3|1944.1|1942.1|0
1658876700000|2022-07-26 23:05:00|1944.8|1942.8|1945.3|1943.3|1945.6|1943.6|1944|1942|0
1658877000000|2022-07-26 23:10:00|1945.2|1943.2|1946.1|1944.1|1946.1|1944.1|1945.1|1943.1|0
1658877300000|2022-07-26 23:15:00|1946|1944|1945.6|1943.6|1946.1|1944.1|1945.3|1943.3|0
1658877600000|2022-07-26 23:20:00|1945.7|1943.7|1945.4|1943.4|1945.7|1943.7|1945|1943|0
1658877900000|2022-07-26 23:25:00|1945.2|1943.2|1946.9|1944.9|1948|1946|1945.2|1943.2|0
1658878200000|2022-07-26 23:30:00|1946.6|1944.6|1947.6|1945.6|1948.4|1946.4|1946.6|1944.6|0
1658878500000|2022-07-26 23:35:00|1947.7|1945.7|1947.2|1945.2|1948|1946|1947|1945|0
1658878800000|2022-07-26 23:40:00|1947.4|1945.4|1945.4|1943.4|1947.6|1945.6|1945|1943|0
1658879100000|2022-07-26 23:45:00|1945.6|1943.6|1940.1|1938.9|1945.6|1943.6|1939.6|1938.4|1402
1658879400000|2022-07-26 23:50:00|1939.6|1938.4|1941.1|1939.9|1941.1|1939.9|1939.6|1938.4|1020
1658879700000|2022-07-26 23:55:00|1941.3|1940.1|1939.6|1938.4|1941.6|1940.4|1939.6|1938.4|984
1658880000000|2022-07-27 00:00:00|1939.4|1938.6|1939.4|1938.6|1942.4|1941.6|1937.4|1936.6|1832
1658880300000|2022-07-27 00:05:00|1939.9|1939.1|1942.4|1941.6|1943.4|1942.6|1939.9|1939.1|1297
1658880600000|2022-07-27 00:10:00|1941.9|1941.1|1941.4|1940.6|1943.4|1942.6|1941.4|1940.6|733
1658880900000|2022-07-27 00:15:00|1941.9|1941.1|1940.9|1940.1|1942.4|1941.6|1940.4|1939.6|651
1658881200000|2022-07-27 00:20:00|1941.1|1940.3|1939.9|1939.1|1942.4|1941.6|1939.9|1939.1|707
1658881500000|2022-07-27 00:25:00|1939.6|1938.8|1937.9|1937.1|1940.9|1940.1|1937.9|1937.1|611
1658881800000|2022-07-27 00:30:00|1937.4|1936.6|1936.9|1936.1|1937.4|1936.6|1935.9|1935.1|515
1658882100000|2022-07-27 00:35:00|1937.4|1936.6|1937.4|1936.6|1938.9|1938.1|1937.4|1936.6|336
1658882400000|2022-07-27 00:40:00|1937.6|1936.8|1941.4|1940.6|1941.4|1940.6|1937.4|1936.6|585
1658882700000|2022-07-27 00:45:00|1941.9|1941.1|1940.9|1940.1|1942.4|1941.6|1940.4|1939.6|338
1658883000000|2022-07-27 00:50:00|1941.4|1940.6|1940.9|1940.1|1941.9|1941.1|1940.9|1940.1|177
1658883300000|2022-07-27 00:55:00|1941.4|1940.6|1941.9|1941.1|1943.1|1942.3|1941.4|1940.6|354
1658883600000|2022-07-27 01:00:00|1941.4|1940.6|1941.9|1941.1|1941.9|1941.1|1940.9|1940.1|196
1658883900000|2022-07-27 01:05:00|1941.4|1940.6|1941.4|1940.6|1941.9|1941.1|1940.9|1940.1|282
1658884200000|2022-07-27 01:10:00|1941.1|1940.3|1940.4|1939.6|1941.9|1941.1|1940.4|1939.6|380
1658884500000|2022-07-27 01:15:00|1939.9|1939.1|1939.4|1938.6|1940.9|1940.1|1939.4|1938.6|204
1658884800000|2022-07-27 01:20:00|1939.9|1939.1|1937.4|1936.6|1939.9|1939.1|1937.4|1936.6|286
1658885100000|2022-07-27 01:25:00|1937.1|1936.3|1938.4|1937.6|1938.4|1937.6|1936.4|1935.6|438
1658885400000|2022-07-27 01:30:00|1937.9|1937.1|1940.4|1939.6|1940.4|1939.6|1937.9|1937.1|426
1658885700000|2022-07-27 01:35:00|1939.9|1939.1|1940.4|1939.6|1940.9|1940.1|1939.4|1938.6|335
1658886000000|2022-07-27 01:40:00|1940.6|1939.8|1939.9|1939.1|1940.9|1940.1|1939.4|1938.6|201
1658886300000|2022-07-27 01:45:00|1939.6|1938.8|1940.9|1940.1|1940.9|1940.1|1939.4|1938.6|203
1658886600000|2022-07-27 01:50:00|1940.4|1939.6|1941.4|1940.6|1941.4|1940.6|1939.9|1939.1|180
1658886900000|2022-07-27 01:55:00|1940.9|1940.1|1941.9|1941.1|1941.9|1941.1|1940.9|1940.1|140
1658887200000|2022-07-27 02:00:00|1942.4|1941.6|1943.4|1942.6|1943.9|1943.1|1942.4|1941.6|543
1658887500000|2022-07-27 02:05:00|1942.9|1942.1|1943.9|1943.1|1943.9|1943.1|1942.9|1942.1|131
1658887800000|2022-07-27 02:10:00|1943.4|1942.6|1944.4|1943.6|1944.4|1943.6|1943.4|1942.6|240
1658888100000|2022-07-27 02:15:00|1943.9|1943.1|1942.9|1942.1|1944.4|1943.6|1942.9|1942.1|511
1658888400000|2022-07-27 02:20:00|1943.4|1942.6|1944.4|1943.6|1944.4|1943.6|1942.9|1942.1|280
1658888700000|2022-07-27 02:25:00|1944.1|1943.3|1944.4|1943.6|1944.4|1943.6|1943.9|1943.1|133
1658889000000|2022-07-27 02:30:00|1943.9|1943.1|1944.9|1944.1|1944.9|1944.1|1943.9|1943.1|241
1658889300000|2022-07-27 02:35:00|1944.4|1943.6|1944.4|1943.6|1944.9|1944.1|1944.4|1943.6|139
1658889600000|2022-07-27 02:40:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|24
1658889900000|2022-07-27 02:45:00|1944.4|1943.6|1944.9|1944.1|1944.9|1944.1|1944.4|1943.6|179
1658890200000|2022-07-27 02:50:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|188
1658890500000|2022-07-27 02:55:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|317
1658890800000|2022-07-27 03:00:00|1945.6|1944.8|1944.9|1944.1|1945.9|1945.1|1944.4|1943.6|197
1658891100000|2022-07-27 03:05:00|1944.4|1943.6|1944.9|1944.1|1945.4|1944.6|1943.9|1943.1|249
1658891400000|2022-07-27 03:10:00|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|200
1658891700000|2022-07-27 03:15:00|1946.4|1945.6|1945.9|1945.1|1946.4|1945.6|1945.9|1945.1|200
1658892000000|2022-07-27 03:20:00|1945.4|1944.6|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|379
1658892300000|2022-07-27 03:25:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|168
1658892600000|2022-07-27 03:30:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.4|1943.6|934
1658892900000|2022-07-27 03:35:00|1945.4|1944.6|1944.9|1944.1|1945.9|1945.1|1944.9|1944.1|341
1658893200000|2022-07-27 03:40:00|1944.4|1943.6|1943.9|1943.1|1944.4|1943.6|1943.9|1943.1|142
1658893500000|2022-07-27 03:45:00|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|1943.9|1943.1|186
1658893800000|2022-07-27 03:50:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|196
1658894100000|2022-07-27 03:55:00|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|215
1658894400000|2022-07-27 04:00:00|1944.9|1944.1|1944.9|1944.1|1944.9|1944.1|1944.9|1944.1|81
1658894700000|2022-07-27 04:05:00|||||||||133
1658895000000|2022-07-27 04:10:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.9|1944.1|161
1658895300000|2022-07-27 04:15:00|1945.4|1944.6|1945.4|1944.6|1945.9|1945.1|1945.1|1944.3|259
1658895600000|2022-07-27 04:20:00|1944.9|1944.1|1946.4|1945.6|1946.4|1945.6|1944.9|1944.1|443
1658895900000|2022-07-27 04:25:00|1946.9|1946.1|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|262
1658896200000|2022-07-27 04:30:00|||||||||95
1658896500000|2022-07-27 04:35:00|1946.9|1946.1|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|653
1658896800000|2022-07-27 04:40:00|1947.4|1946.6|1949.4|1948.6|1949.4|1948.6|1947.4|1946.6|421
1658897100000|2022-07-27 04:45:00|1948.9|1948.1|1949.9|1949.1|1949.9|1949.1|1948.9|1948.1|520
1658897400000|2022-07-27 04:50:00|1950.4|1949.6|1948.9|1948.1|1950.4|1949.6|1948.9|1948.1|391
1658897700000|2022-07-27 04:55:00|1949.4|1948.6|1948.9|1948.1|1949.4|1948.6|1948.9|1948.1|307
1658898000000|2022-07-27 05:00:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|342
1658898300000|2022-07-27 05:05:00|1948.1|1947.3|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|420
1658898600000|2022-07-27 05:10:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|167
1658898900000|2022-07-27 05:15:00|1948.4|1947.6|1947.9|1947.1|1948.4|1947.6|1947.9|1947.1|302
1658899200000|2022-07-27 05:20:00|||||||||134
1658899500000|2022-07-27 05:25:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1948.4|1947.6|575
1658899800000|2022-07-27 05:30:00|1947.9|1947.1|1948.9|1948.1|1949.4|1948.6|1947.9|1947.1|811
1658900100000|2022-07-27 05:35:00|1948.4|1947.6|1947.4|1946.6|1948.4|1947.6|1947.4|1946.6|436
1658900400000|2022-07-27 05:40:00|||||||||391
1658900700000|2022-07-27 05:45:00|1947.9|1947.1|1948.9|1948.1|1948.9|1948.1|1947.9|1947.1|766
1658901000000|2022-07-27 05:50:00|1948.4|1947.6|1947.4|1946.6|1948.9|1948.1|1947.4|1946.6|609
1658901300000|2022-07-27 05:55:00|1946.9|1946.1|1946.9|1946.1|1947.4|1946.6|1946.4|1945.6|2143
1658901600000|2022-07-27 06:00:00|1946.8|1946|1947.8|1947|1947.8|1947|1945.3|1944.5|2894
1658901900000|2022-07-27 06:05:00|1947.3|1946.5|1947.5|1945.5|1947.7|1946.5|1946.8|1945.4|726
1658902200000|2022-07-27 06:10:00|1947.4|1945.4|1949|1947|1949|1947|1947.1|1945.1|1
1658902500000|2022-07-27 06:15:00|1948.8|1946.8|1947.8|1945.8|1948.8|1946.8|1947.8|1945.8|430
1658902800000|2022-07-27 06:20:00|1947.5|1945.5|1948|1946|1948.2|1946.2|1947.2|1945.2|0
1658903100000|2022-07-27 06:25:00|1947.8|1945.8|1948.4|1946.4|1948.7|1946.7|1947.2|1945.2|0
1658903400000|2022-07-27 06:30:00|1948.6|1946.6|1948.3|1946.3|1948.9|1946.9|1948.1|1946.1|0
1658903700000|2022-07-27 06:35:00|1948.4|1946.4|1948.1|1946.1|1948.8|1946.8|1948.1|1946.1|0
1658904000000|2022-07-27 06:40:00|1947.8|1945.8|1948.1|1946.1|1948.5|1946.5|1947.8|1945.8|0
1658904300000|2022-07-27 06:45:00|1948|1946|1947.7|1945.7|1948.4|1946.4|1947.7|1945.7|0
1658904600000|2022-07-27 06:50:00|1947.5|1945.5|1948.1|1946.1|1948.2|1946.2|1947.5|1945.5|0
1658904900000|2022-07-27 06:55:00|1948|1946|1947.4|1945.4|1948.1|1946.1|1947.4|1945.4|0
1658905200000|2022-07-27 07:00:00|1947.7|1945.7|1948.3|1946.3|1948.7|1946.7|1947.4|1945.4|0
1658905500000|2022-07-27 07:05:00|1948.1|1946.1|1947.6|1945.6|1949|1947|1947.3|1945.3|0
1658905800000|2022-07-27 07:10:00|1947.4|1945.4|1947.5|1945.5|1948.5|1946.5|1947.2|1945.2|0
1658906100000|2022-07-27 07:15:00|1947.7|1945.7|1948.6|1946.6|1948.9|1946.9|1947.2|1945.2|0
1658906400000|2022-07-27 07:20:00|1948.5|1946.5|1949.4|1947.4|1949.6|1947.6|1948.2|1946.2|0
1658906700000|2022-07-27 07:25:00|1949.3|1947.3|1949.9|1947.9|1949.9|1947.9|1948.9|1946.9|0
1658907000000|2022-07-27 07:30:00|1950|1948|1950.5|1949.3|1951.5|1950.3|1950|1948|225
1658907300000|2022-07-27 07:35:00|1951|1949.8|1951.5|1950.3|1951.5|1950.3|1950.5|1949.3|222
1658907600000|2022-07-27 07:40:00|1951.7|1950.5|1951|1949.8|1952|1950.8|1951|1949.8|93
1658907900000|2022-07-27 07:45:00|1950.5|1949.3|1951.5|1950.3|1952|1950.8|1950.5|1949.3|110
1658908200000|2022-07-27 07:50:00|1951|1949.8|1950.5|1949.3|1951|1949.8|1950.5|1949.3|137
1658908500000|2022-07-27 07:55:00|1951|1949.8|1951.5|1950.3|1951.5|1950.3|1950.5|1949.3|89
1658908800000|2022-07-27 08:00:00|1952|1950.8|1952.5|1951.3|1952.5|1951.3|1952|1950.8|90
1658909100000|2022-07-27 08:05:00|1953|1951.8|1953.5|1952.3|1955|1953.8|1953|1951.8|181
1658909400000|2022-07-27 08:10:00|1953|1951.8|1952.7|1951.5|1953.5|1952.3|1952.5|1951.3|85
1658909700000|2022-07-27 08:15:00|1953|1951.8|1951.5|1950.3|1953.2|1952|1951.5|1950.3|51
1658910000000|2022-07-27 08:20:00|1951.7|1950.5|1951|1949.8|1952|1950.8|1951|1949.8|69
1658910300000|2022-07-27 08:25:00|1950.7|1949.5|1951.2|1950|1951.5|1950.3|1950.5|1949.3|90
1658910600000|2022-07-27 08:30:00|1951.5|1950.3|1952.5|1951.3|1952.5|1951.3|1951.2|1950|68
1658910900000|2022-07-27 08:35:00|1953|1951.8|1952|1950.8|1953|1951.8|1952|1950.8|19
1658911200000|2022-07-27 08:40:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1951.5|1950.3|77
1658911500000|2022-07-27 08:45:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|44
1658911800000|2022-07-27 08:50:00|1952|1950.8|1952.5|1951.3|1953|1951.8|1952|1950.8|76
1658912100000|2022-07-27 08:55:00|1952.2|1951|1951.7|1950.5|1952.2|1951|1951.7|1950.5|31
1658912400000|2022-07-27 09:00:00|1951.5|1950.3|1951.7|1950.5|1952|1950.8|1951|1949.8|36
1658912700000|2022-07-27 09:05:00|1951.5|1950.3|1951.5|1950.3|1951.7|1950.5|1951|1949.8|14
1658913000000|2022-07-27 09:10:00|1951.2|1950|1951|1949.8|1951.5|1950.3|1950.5|1949.3|43
1658913300000|2022-07-27 09:15:00|1950.7|1949.5|1950.5|1949.3|1951|1949.8|1950.5|1949.3|22
1658913600000|2022-07-27 09:20:00|1950.7|1949.5|1950.5|1949.3|1951|1949.8|1950.5|1949.3|3
1658913900000|2022-07-27 09:25:00|1950.2|1949|1951|1949.8|1951|1949.8|1950|1948.8|34
1658914200000|2022-07-27 09:30:00|1950.5|1949.3|1951.5|1950.3|1951.7|1950.5|1950.5|1949.3|13
1658914500000|2022-07-27 09:35:00|1952.5|1951.3|1951.5|1950.3|1952.5|1951.3|1950.7|1949.5|107
1658914800000|2022-07-27 09:40:00|1952|1950.8|1951.5|1950.3|1952|1950.8|1951|1949.8|63
1658915100000|2022-07-27 09:45:00|1951|1949.8|1950.5|1949.3|1951.5|1950.3|1950.5|1949.3|22
1658915400000|2022-07-27 09:50:00|1950.2|1949|1950.7|1949.5|1951|1949.8|1950|1948.8|50
1658915700000|2022-07-27 09:55:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950.5|1949.3|9
1658916000000|2022-07-27 10:00:00|1950.7|1949.5|1950|1948.8|1950.7|1949.5|1950|1948.8|20
1658916300000|2022-07-27 10:05:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1950|1948.8|37
1658916600000|2022-07-27 10:10:00|1950.2|1949|1950|1948.8|1950.2|1949|1950|1948.8|12
1658916900000|2022-07-27 10:15:00|1949.5|1948.3|1950|1948.8|1950|1948.8|1949.5|1948.3|25
1658917200000|2022-07-27 10:20:00|1949.7|1948.5|1949|1947.8|1950|1948.8|1949|1947.8|32
1658917500000|2022-07-27 10:25:00|1949.5|1948.3|1949.5|1948.3|1950|1948.8|1949.5|1948.3|25
1658917800000|2022-07-27 10:30:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1949.5|1948.3|57
1658918100000|2022-07-27 10:35:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950.5|1949.3|38
1658918400000|2022-07-27 10:40:00|1951|1949.8|1951|1949.8|1951|1949.8|1950.5|1949.3|15
1658918700000|2022-07-27 10:45:00|1950.5|1949.3|1951|1949.8|1951|1949.8|1950.5|1949.3|40
1658919000000|2022-07-27 10:50:00|1950.7|1949.5|1950.5|1949.3|1951|1949.8|1950.5|1949.3|34
1658919300000|2022-07-27 10:55:00|1951|1949.8|1951.5|1950.3|1951.5|1950.3|1950.5|1949.3|48
1658919600000|2022-07-27 11:00:00|1951.2|1950|1949.5|1948.3|1951.2|1950|1949.5|1948.3|61
1658919900000|2022-07-27 11:05:00|1949|1947.8|1949|1947.8|1949.5|1948.3|1948.7|1947.5|45
1658920200000|2022-07-27 11:10:00|1948.5|1947.3|1950|1948.8|1950|1948.8|1948.5|1947.3|18
1658920500000|2022-07-27 11:15:00|1949.7|1948.5|1950|1948.8|1950|1948.8|1949.5|1948.3|11
1658920800000|2022-07-27 11:20:00|1949.7|1948.5|1950|1948.8|1950|1948.8|1949.7|1948.5|1
1658921100000|2022-07-27 11:25:00|1950.2|1949|1950|1948.8|1950.5|1949.3|1950|1948.8|20
1658921400000|2022-07-27 11:30:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950|1948.8|21
1658921700000|2022-07-27 11:35:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1949.5|1948.3|21
1658922000000|2022-07-27 11:40:00|1950.5|1949.3|1950.5|1949.3|1950.5|1949.3|1950.5|1949.3|2
1658922300000|2022-07-27 11:45:00|1950.7|1949.5|1950.5|1949.3|1951|1949.8|1950.5|1949.3|45
1658922600000|2022-07-27 11:50:00|1950.7|1949.5|1951|1949.8|1951|1949.8|1950.5|1949.3|7
1658922900000|2022-07-27 11:55:00|1951.5|1950.3|1951|1949.8|1951.5|1950.3|1951|1949.8|45
1658923200000|2022-07-27 12:00:00|1951.5|1950.3|1951.5|1950.3|1951.5|1950.3|1950.7|1949.5|90
1658923500000|2022-07-27 12:05:00|1952|1950.8|1952.2|1951|1952.5|1951.3|1951.5|1950.3|56
1658923800000|2022-07-27 12:10:00|1952|1950.8|1952.5|1951.3|1952.5|1951.3|1952|1950.8|18
1658924100000|2022-07-27 12:15:00|1952.2|1951|1953|1951.8|1953|1951.8|1952|1950.8|39
1658924400000|2022-07-27 12:20:00|1952.7|1951.5|1952.5|1951.3|1952.7|1951.5|1952.5|1951.3|19
1658924700000|2022-07-27 12:25:00|1952.2|1951|1951.5|1950.3|1952.2|1951|1951.5|1950.3|23
1658925000000|2022-07-27 12:30:00|1951|1949.8|1952.5|1951.3|1953|1951.8|1950.5|1949.3|90
1658925300000|2022-07-27 12:35:00|1952.7|1951.5|1952.5|1951.3|1952.7|1951.5|1952|1950.8|10
1658925600000|2022-07-27 12:40:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1951.7|1950.5|26
1658925900000|2022-07-27 12:45:00|1952.2|1951|1953|1951.8|1953|1951.8|1952.2|1951|31
1658926200000|2022-07-27 12:50:00|||||||||68
1658926500000|2022-07-27 12:55:00|1952.7|1951.5|1951.5|1950.3|1953|1951.8|1951.5|1950.3|151
1658926800000|2022-07-27 13:00:00|1951.7|1950.5|1951.5|1950.3|1952|1950.8|1951.5|1950.3|43
1658927100000|2022-07-27 13:05:00|1952|1950.8|1951|1949.8|1952|1950.8|1950.5|1949.3|69
1658927400000|2022-07-27 13:10:00|1950.7|1949.5|1951.5|1950.3|1951.5|1950.3|1950.5|1949.3|66
1658927700000|2022-07-27 13:15:00|1951|1949.8|1951.5|1950.3|1951.5|1950.3|1951|1949.8|18
1658928000000|2022-07-27 13:20:00|1952|1950.8|1950.5|1949.3|1952|1950.8|1950|1948.8|206
1658928300000|2022-07-27 13:25:00|1950.7|1949.5|1950|1948.8|1951|1949.8|1950|1948.8|59
1658928600000|2022-07-27 13:30:00|1950.5|1949.3|1949.5|1948.3|1951|1949.8|1949.2|1948|237
1658928900000|2022-07-27 13:35:00|1949.7|1948.5|1950|1948.8|1951|1949.8|1948.5|1947.3|169
1658929200000|2022-07-27 13:40:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1949.5|1948.3|83
1658929500000|2022-07-27 13:45:00|1950.7|1949.5|1951.5|1950.3|1952|1950.8|1950.5|1949.3|158
1658929800000|2022-07-27 13:50:00|1951.7|1950.5|1951|1949.8|1952|1950.8|1950.7|1949.5|166
1658930100000|2022-07-27 13:55:00|1951.2|1950|1951|1949.8|1952.5|1951.3|1951|1949.8|102
1658930400000|2022-07-27 14:00:00|1951.2|1950|1952.5|1951.3|1952.5|1951.3|1950.5|1949.3|196
1658930700000|2022-07-27 14:05:00|1953|1951.8|1951.5|1950.3|1953|1951.8|1951|1949.8|172
1658931000000|2022-07-27 14:10:00|1951.7|1950.5|1952.5|1951.3|1952.5|1951.3|1951.5|1950.3|84
1658931300000|2022-07-27 14:15:00|1953|1951.8|1953.5|1952.3|1953.5|1952.3|1953|1951.8|57
1658931600000|2022-07-27 14:20:00|1954|1952.8|1953.5|1952.3|1954.5|1953.3|1953.5|1952.3|251
1658931900000|2022-07-27 14:25:00|1953|1951.8|1954.5|1953.3|1954.5|1953.3|1953|1951.8|32
1658932200000|2022-07-27 14:30:00|1955|1953.8|1954|1952.8|1955|1953.8|1953.5|1952.3|78
1658932500000|2022-07-27 14:35:00|1954.2|1953|1954.5|1953.3|1954.5|1953.3|1954|1952.8|27
1658932800000|2022-07-27 14:40:00|1954|1952.8|1954|1952.8|1954|1952.8|1953|1951.8|37
1658933100000|2022-07-27 14:45:00|1953.7|1952.5|1953.7|1952.5|1954|1952.8|1953.5|1952.3|12
1658933400000|2022-07-27 14:50:00|1954|1952.8|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|58
1658933700000|2022-07-27 14:55:00|1954.2|1953|1954.5|1953.3|1955|1953.8|1954|1952.8|63
1658934000000|2022-07-27 15:00:00|1955|1953.8|1955|1953.8|1956|1954.8|1954.7|1953.5|97
1658934300000|2022-07-27 15:05:00|1955.5|1954.3|1954|1952.8|1955.5|1954.3|1954|1952.8|34
1658934600000|2022-07-27 15:10:00|1954.2|1953|1954.5|1953.3|1954.5|1953.3|1954|1952.8|13
1658934900000|2022-07-27 15:15:00|1954.7|1953.5|1954.5|1953.3|1955|1953.8|1954.5|1953.3|50
1658935200000|2022-07-27 15:20:00|1954|1952.8|1953.7|1952.5|1954.5|1953.3|1953.7|1952.5|25
1658935500000|2022-07-27 15:25:00|1954|1952.8|1954|1952.8|1954.5|1953.3|1953|1951.8|45
1658935800000|2022-07-27 15:30:00|1954.2|1953|1953.5|1952.3|1954.7|1953.5|1953.2|1952|243
1658936100000|2022-07-27 15:35:00|1953.2|1952|1953|1951.8|1953.5|1952.3|1953|1951.8|84
1658936400000|2022-07-27 15:40:00|1953.2|1952|1953.5|1952.3|1954|1952.8|1953|1951.8|27
1658936700000|2022-07-27 15:45:00|1953.2|1952|1953|1951.8|1953.5|1952.3|1952.5|1951.3|97
1658937000000|2022-07-27 15:50:00|1953.5|1952.3|1953.5|1952.3|1954|1952.8|1953.5|1952.3|29
1658937300000|2022-07-27 15:55:00|1954|1952.8|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|18
1658937600000|2022-07-27 16:00:00|1954|1952.8|1954|1952.8|1954.5|1953.3|1954|1952.8|40
1658937900000|2022-07-27 16:05:00|1954.5|1953.3|1954|1952.8|1954.5|1953.3|1954|1952.8|31
1658938200000|2022-07-27 16:10:00|1953.5|1952.3|1954|1952.8|1954|1952.8|1953.5|1952.3|40
1658938500000|2022-07-27 16:15:00|1953.7|1952.5|1954.5|1953.3|1954.5|1953.3|1953.7|1952.5|66
1658938800000|2022-07-27 16:20:00|1954.2|1953|1954.5|1953.3|1955|1953.8|1954.2|1953|23
1658939100000|2022-07-27 16:25:00|1954.7|1953.5|1955|1953.8|1955.5|1954.3|1954.5|1953.3|16
1658939400000|2022-07-27 16:30:00|1954.7|1953.5|1954.5|1953.3|1955|1953.8|1954.2|1953|17
1658939700000|2022-07-27 16:35:00|1954.7|1953.5|1954|1952.8|1955|1953.8|1954|1952.8|2
1658940000000|2022-07-27 16:40:00|1954.2|1953|1954|1952.8|1954.5|1953.3|1954|1952.8|54
1658940300000|2022-07-27 16:45:00|1954.5|1953.3|1954|1952.8|1954.5|1953.3|1953.5|1952.3|26
1658940600000|2022-07-27 16:50:00|1954.5|1953.3|1954.5|1953.3|1954.5|1953.3|1954|1952.8|7
1658940900000|2022-07-27 16:55:00|1954.2|1953|1953.5|1952.3|1954.5|1953.3|1953.5|1952.3|41
1658941200000|2022-07-27 17:00:00|1954|1952.8|1953.5|1952.3|1954|1952.8|1953|1951.8|49
1658941500000|2022-07-27 17:05:00|1953|1951.8|1953.5|1952.3|1953.5|1952.3|1953|1951.8|117
1658941800000|2022-07-27 17:10:00|1954|1952.8|1954|1952.8|1954|1952.8|1953.5|1952.3|114
1658942100000|2022-07-27 17:15:00|1953.7|1952.5|1953.5|1952.3|1954|1952.8|1953.5|1952.3|26
1658942400000|2022-07-27 17:20:00|1953|1951.8|1953.5|1952.3|1954|1952.8|1953|1951.8|74
1658942700000|2022-07-27 17:25:00|1953.7|1952.5|1954|1952.8|1954|1952.8|1953.5|1952.3|10
1658943000000|2022-07-27 17:30:00|1954.5|1953.3|1954.5|1953.3|1954.5|1953.3|1954.5|1953.3|15
1658943300000|2022-07-27 17:35:00|1954|1952.8|1954|1952.8|1954.5|1953.3|1954|1952.8|27
1658943600000|2022-07-27 17:40:00|1954.5|1953.3|1954|1952.8|1954.5|1953.3|1954|1952.8|30
1658943900000|2022-07-27 17:45:00|1953.5|1952.3|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|28
1658944200000|2022-07-27 17:50:00|1954|1952.8|1954|1952.8|1954.5|1953.3|1953.5|1952.3|73
1658944500000|2022-07-27 17:55:00|1953.5|1952.3|1952.2|1951|1954|1952.8|1952|1950.8|83
1658944800000|2022-07-27 18:00:00|1952.5|1951.3|1956.2|1955|1957.5|1956.3|1952.5|1951.3|180
1658945100000|2022-07-27 18:05:00|1956.5|1955.3|1953|1951.8|1956.5|1955.3|1952|1950.8|75
1658945400000|2022-07-27 18:10:00|1953.2|1952|1954|1952.8|1955|1953.8|1952.7|1951.5|19
1658945700000|2022-07-27 18:15:00|1953.5|1952.3|1954.5|1953.3|1955.2|1954|1953.5|1952.3|36
1658946000000|2022-07-27 18:20:00|1954.7|1953.5|1954|1952.8|1955|1953.8|1953.5|1952.3|54
1658946300000|2022-07-27 18:25:00|1953.7|1952.5|1955|1953.8|1955.5|1954.3|1953.5|1952.3|16
1658946600000|2022-07-27 18:30:00|1954.5|1953.3|1953.5|1952.3|1956|1954.8|1952.5|1951.3|94
1658946900000|2022-07-27 18:35:00|1953.7|1952.5|1960.5|1959.3|1960.5|1959.3|1953.5|1952.3|408
1658947200000|2022-07-27 18:40:00|1960.7|1959.5|1962|1960.8|1962.5|1961.3|1960.5|1959.3|217
1658947500000|2022-07-27 18:45:00|1962.2|1961|1961|1959.8|1962.5|1961.3|1960.5|1959.3|173
1658947800000|2022-07-27 18:50:00|1961.2|1960|1961.5|1960.3|1963|1961.8|1960.2|1959|151
1658948100000|2022-07-27 18:55:00|1961.7|1960.5|1959.5|1958.3|1962|1960.8|1958.5|1957.3|141
1658948400000|2022-07-27 19:00:00|1960|1958.8|1961.5|1960.3|1961.5|1960.3|1958|1956.8|146
1658948700000|2022-07-27 19:05:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1960.5|1959.3|116
1658949000000|2022-07-27 19:10:00|1961.2|1960|1960.7|1959.5|1962|1960.8|1960|1958.8|77
1658949300000|2022-07-27 19:15:00|1961|1959.8|1961.2|1960|1962.5|1961.3|1960.5|1959.3|79
1658949600000|2022-07-27 19:20:00|1961.5|1960.3|1963|1961.8|1963.5|1962.3|1961|1959.8|184
1658949900000|2022-07-27 19:25:00|1963.2|1962|1966|1964.8|1966|1964.8|1963|1961.8|149
1658950200000|2022-07-27 19:30:00|1966.5|1965.3|1965.5|1964.3|1966.5|1965.3|1965|1963.8|175
1658950500000|2022-07-27 19:35:00|1966|1964.8|1965.5|1964.3|1966|1964.8|1964.5|1963.3|168
1658950800000|2022-07-27 19:40:00|1965.7|1964.5|1967|1965.8|1967.5|1966.3|1965.5|1964.3|173
1658951100000|2022-07-27 19:45:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1965.5|1964.3|115
1658951400000|2022-07-27 19:50:00|1966.2|1965|1966|1964.8|1966.2|1965|1964|1962.8|118
1658951700000|2022-07-27 19:55:00|1966.5|1965.3|1965|1963.8|1966.5|1965.3|1965|1963.8|151
1658952000000|2022-07-27 20:00:00|1965.5|1964.3|1964.5|1963.3|1965.5|1964.3|1964.2|1963|13
1658952300000|2022-07-27 20:05:00|1964|1962.8|1964|1962.8|1964.5|1963.3|1963|1961.8|44
1658952600000|2022-07-27 20:10:00|1963.7|1962.5|1963.7|1962.5|1964|1962.8|1963.5|1962.3|2
1658952900000|2022-07-27 20:15:00|1963.5|1962.3|1963.5|1962.3|1964|1962.8|1963.5|1962.3|12
1658953200000|2022-07-27 20:20:00|1964|1962.8|1964|1962.8|1964.5|1963.3|1963.5|1962.3|14
1658953500000|2022-07-27 20:25:00|1963.7|1962.5|1963.7|1962.5|1964|1962.8|1963.5|1962.3|7
1658953800000|2022-07-27 20:30:00|1964|1962.8|1964.5|1963.3|1964.5|1963.3|1963.7|1962.5|0
1658954100000|2022-07-27 20:35:00|1964.7|1963.5|1965|1963.8|1965|1963.8|1964.5|1963.3|8
1658954400000|2022-07-27 20:40:00|1964.7|1963.5|1965|1963.8|1965|1963.8|1964.7|1963.5|10
1658954700000|2022-07-27 20:45:00|||||||||7
1658955000000|2022-07-27 20:50:00|1965.2|1964|1965.8|1963.8|1966|1964.3|1964.2|1963|53
1658955300000|2022-07-27 20:55:00|1966|1964|1965.4|1963.4|1966.1|1964.1|1965|1963|0
1658955600000|2022-07-27 21:00:00|1965.3|1963.3|1965.2|1963.2|1965.3|1963.3|1965.1|1963.1|6
1658955900000|2022-07-27 21:05:00|1965.3|1963.3|1965.3|1963.3|1965.5|1963.5|1965|1963|0
1658956200000|2022-07-27 21:10:00|1965.6|1963.6|1965.5|1963.5|1965.7|1963.7|1965.3|1963.3|0
1658956500000|2022-07-27 21:15:00|1965.4|1963.4|1965.5|1963.5|1965.7|1963.7|1965.4|1963.4|0
1658956800000|2022-07-27 21:20:00|1965.7|1963.7|1965.6|1963.6|1965.7|1963.7|1965.5|1963.5|0
1658957100000|2022-07-27 21:25:00|1965.7|1963.7|1965.7|1963.7|1965.7|1963.7|1965.6|1963.6|0
1658957400000|2022-07-27 21:30:00|1965.8|1963.8|1965.8|1963.8|1965.8|1963.8|1965.8|1963.8|0
1658957700000|2022-07-27 21:35:00|1965.7|1963.7|1965.6|1963.6|1965.7|1963.7|1965.5|1963.5|0
1658958000000|2022-07-27 21:40:00|1965.5|1963.5|1965.5|1963.5|1965.6|1963.6|1965.5|1963.5|0
1658958300000|2022-07-27 21:45:00|1965.4|1963.4|1965.4|1963.4|1965.5|1963.5|1965.4|1963.4|0
1658958600000|2022-07-27 21:50:00|1965.5|1963.5|1965.5|1963.5|1965.6|1963.6|1965.4|1963.4|0
1658958900000|2022-07-27 21:55:00|1965.4|1963.4|1965.5|1963.5|1965.7|1963.7|1965.3|1963.3|0
1658959200000|2022-07-27 22:00:00|1965.6|1963.6|1966.2|1964.2|1966.3|1964.3|1965.2|1963.2|0
1658959500000|2022-07-27 22:05:00|1966|1964|1966|1964|1966|1964|1965.8|1963.8|0
1658959800000|2022-07-27 22:10:00|1965.9|1963.9|1965.7|1963.7|1966|1964|1965.7|1963.7|0
1658960100000|2022-07-27 22:15:00|1965.6|1963.6|1966|1964|1966|1964|1965.6|1963.6|0
1658960400000|2022-07-27 22:20:00|1965.7|1963.7|1965.7|1963.7|1965.7|1963.7|1965.7|1963.7|0
1658960700000|2022-07-27 22:25:00|1965.6|1963.6|1966.1|1964.1|1966.1|1964.1|1965.6|1963.6|0
1658961000000|2022-07-27 22:30:00|1966|1964|1967.1|1965.1|1967.3|1965.3|1965.8|1963.8|0
1658961300000|2022-07-27 22:35:00|1966.9|1964.9|1966.9|1964.9|1966.9|1964.9|1966.5|1964.5|0
1658961600000|2022-07-27 22:40:00|1966.7|1964.7|1966.7|1964.7|1966.9|1964.9|1966.7|1964.7|0
1658961900000|2022-07-27 22:45:00|1966.8|1964.8|1966.7|1964.7|1967.1|1965.1|1966.7|1964.7|0
1658962200000|2022-07-27 22:50:00|1966.9|1964.9|1966.7|1964.7|1966.9|1964.9|1966.6|1964.6|0
1658962500000|2022-07-27 22:55:00|1966.8|1964.8|1966.7|1964.7|1966.8|1964.8|1966.4|1964.4|0
1658962800000|2022-07-27 23:00:00|1966.8|1964.8|1965.8|1963.8|1966.9|1964.9|1965.8|1963.8|0
1658963100000|2022-07-27 23:05:00|1965.9|1963.9|1966.8|1964.8|1967|1965|1965.9|1963.9|0
1658963400000|2022-07-27 23:10:00|1966.7|1964.7|1966.6|1964.6|1966.7|1964.7|1966.2|1964.2|0
1658963700000|2022-07-27 23:15:00|1966.7|1964.7|1966.1|1964.1|1966.7|1964.7|1966.1|1964.1|0
1658964000000|2022-07-27 23:20:00|1966|1964|1965.8|1963.8|1966.4|1964.4|1965.7|1963.7|0
1658964300000|2022-07-27 23:25:00|1965.7|1963.7|1965.5|1963.5|1966.4|1964.4|1965.2|1963.2|0
1658964600000|2022-07-27 23:30:00|1965.4|1963.4|1966|1964|1966.4|1964.4|1964.2|1962.2|0
1658964900000|2022-07-27 23:35:00|1966.1|1964.1|1965.1|1963.1|1966.3|1964.3|1964.1|1962.1|0
1658965200000|2022-07-27 23:40:00|1965.4|1963.4|1964.7|1962.7|1965.7|1963.7|1964.6|1962.6|0
1658965500000|2022-07-27 23:45:00|1964.5|1962.5|1959.7|1958.5|1964.5|1962.5|1958.5|1957.3|1145
1658965800000|2022-07-27 23:50:00|1960|1958.8|1959|1957.8|1960.2|1959|1958.5|1957.3|613
1658966100000|2022-07-27 23:55:00|1958.7|1957.5|1958|1956.8|1959|1957.8|1956.5|1955.3|391
1658966400000|2022-07-28 00:00:00|1957.8|1957|1953.3|1952.5|1958.8|1958|1953|1952.2|2129
1658966700000|2022-07-28 00:05:00|1953.8|1953|1949.8|1949|1956.3|1955.5|1949.8|1949|1428
1658967000000|2022-07-28 00:10:00|1950.3|1949.5|1950|1949.2|1951.8|1951|1948.8|1948|1089
1658967300000|2022-07-28 00:15:00|1949.8|1949|1948.8|1948|1949.8|1949|1948.3|1947.5|1050
1658967600000|2022-07-28 00:20:00|1949.3|1948.5|1946.8|1946|1949.3|1948.5|1946.5|1945.7|1209
1658967900000|2022-07-28 00:25:00|1946.5|1945.7|1946.8|1946|1947.8|1947|1946.5|1945.7|680
1658968200000|2022-07-28 00:30:00|1947.3|1946.5|1949.3|1948.5|1949.3|1948.5|1946.8|1946|836
1658968500000|2022-07-28 00:35:00|1948.8|1948|1949.3|1948.5|1949.8|1949|1948.3|1947.5|724
1658968800000|2022-07-28 00:40:00|1949.8|1949|1948.3|1947.5|1949.8|1949|1948.3|1947.5|318
1658969100000|2022-07-28 00:45:00|1947.8|1947|1949.8|1949|1950.3|1949.5|1947.8|1947|609
1658969400000|2022-07-28 00:50:00|1950.3|1949.5|1949.3|1948.5|1950.8|1950|1949.3|1948.5|286
1658969700000|2022-07-28 00:55:00|1948.8|1948|1948.8|1948|1949.3|1948.5|1948.3|1947.5|331
1658970000000|2022-07-28 01:00:00|1949.3|1948.5|1947.3|1946.5|1949.8|1949|1946.3|1945.5|804
1658970300000|2022-07-28 01:05:00|1946.8|1946|1945.8|1945|1947.3|1946.5|1944.8|1944|418
1658970600000|2022-07-28 01:10:00|1945.3|1944.5|1943.8|1943|1945.5|1944.7|1943.8|1943|705
1658970900000|2022-07-28 01:15:00|1944.3|1943.5|1942.8|1942|1944.8|1944|1942.8|1942|363
1658971200000|2022-07-28 01:20:00|1942.3|1941.5|1940.8|1940|1942.8|1942|1940.3|1939.5|556
1658971500000|2022-07-28 01:25:00|1940.5|1939.7|1940.8|1940|1941.8|1941|1939.8|1939|356
1658971800000|2022-07-28 01:30:00|1940.3|1939.5|1940.8|1940|1941.8|1941|1939.8|1939|554
1658972100000|2022-07-28 01:35:00|1941.3|1940.5|1942.3|1941.5|1942.3|1941.5|1940.3|1939.5|326
1658972400000|2022-07-28 01:40:00|1941.8|1941|1942.3|1941.5|1943|1942.2|1941.3|1940.5|543
1658972700000|2022-07-28 01:45:00|1942|1941.2|1943.3|1942.5|1943.8|1943|1941.8|1941|256
1658973000000|2022-07-28 01:50:00|1943.8|1943|1944.8|1944|1944.8|1944|1943.8|1943|370
1658973300000|2022-07-28 01:55:00|1944.3|1943.5|1944.8|1944|1945.3|1944.5|1943.5|1942.7|472
1658973600000|2022-07-28 02:00:00|1944.5|1943.7|1944.3|1943.5|1944.8|1944|1942.8|1942|352
1658973900000|2022-07-28 02:05:00|1944.8|1944|1944.8|1944|1945.3|1944.5|1943.8|1943|302
1658974200000|2022-07-28 02:10:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|293
1658974500000|2022-07-28 02:15:00|1946.8|1946|1947.3|1946.5|1947.3|1946.5|1946.3|1945.5|425
1658974800000|2022-07-28 02:20:00|1946.8|1946|1946.8|1946|1947.3|1946.5|1946.3|1945.5|314
1658975100000|2022-07-28 02:25:00|1946.5|1945.7|1946.8|1946|1947.3|1946.5|1946.3|1945.5|301
1658975400000|2022-07-28 02:30:00|1946.3|1945.5|1945.8|1945|1946.8|1946|1945.3|1944.5|167
1658975700000|2022-07-28 02:35:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1945.8|1945|119
1658976000000|2022-07-28 02:40:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|77
1658976300000|2022-07-28 02:45:00|||||||||88
1658976600000|2022-07-28 02:50:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|94
1658976900000|2022-07-28 02:55:00|1947.3|1946.5|1947.8|1947|1947.8|1947|1947.3|1946.5|185
1658977200000|2022-07-28 03:00:00|1948.3|1947.5|1947.3|1946.5|1948.3|1947.5|1947.3|1946.5|224
1658977500000|2022-07-28 03:05:00|||||||||77
1658977800000|2022-07-28 03:10:00|1947.8|1947|1947.8|1947|1947.8|1947|1947.8|1947|47
1658978100000|2022-07-28 03:15:00|1947.3|1946.5|1947.8|1947|1947.8|1947|1947.3|1946.5|135
1658978400000|2022-07-28 03:20:00|1948.3|1947.5|1947.3|1946.5|1948.3|1947.5|1946.3|1945.5|165
1658978700000|2022-07-28 03:25:00|1946.8|1946|1946.8|1946|1946.8|1946|1946.8|1946|84
1658979000000|2022-07-28 03:30:00|1946.3|1945.5|1944.3|1943.5|1946.3|1945.5|1943.8|1943|730
1658979300000|2022-07-28 03:35:00|1943.8|1943|1946.3|1945.5|1946.3|1945.5|1943.8|1943|519
1658979600000|2022-07-28 03:40:00|1946.5|1945.7|1947.3|1946.5|1947.8|1947|1946.3|1945.5|603
1658979900000|2022-07-28 03:45:00|1947|1946.2|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|431
1658980200000|2022-07-28 03:50:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|285
1658980500000|2022-07-28 03:55:00|1946.3|1945.5|1945.3|1944.5|1946.3|1945.5|1945.3|1944.5|227
1658980800000|2022-07-28 04:00:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|312
1658981100000|2022-07-28 04:05:00|1945.3|1944.5|1945.8|1945|1945.8|1945|1945.3|1944.5|229
1658981400000|2022-07-28 04:10:00|1946.3|1945.5|1946.3|1945.5|1946.8|1946|1945.8|1945|290
1658981700000|2022-07-28 04:15:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.3|1944.5|386
1658982000000|2022-07-28 04:20:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1945.8|1945|346
1658982300000|2022-07-28 04:25:00|||||||||109
1658982600000|2022-07-28 04:30:00|1945.8|1945|1945.3|1944.5|1945.8|1945|1945.3|1944.5|344
1658982900000|2022-07-28 04:35:00|1944.8|1944|1945.3|1944.5|1945.8|1945|1944.8|1944|283
1658983200000|2022-07-28 04:40:00|1945.8|1945|1945.8|1945|1945.8|1945|1945.8|1945|144
1658983500000|2022-07-28 04:45:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|328
1658983800000|2022-07-28 04:50:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|125
1658984100000|2022-07-28 04:55:00|1946.8|1946|1946.8|1946|1947.3|1946.5|1946.8|1946|284
1658984400000|2022-07-28 05:00:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|813
1658984700000|2022-07-28 05:05:00|1947.3|1946.5|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|311
1658985000000|2022-07-28 05:10:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|263
1658985300000|2022-07-28 05:15:00|1945.3|1944.5|1945.8|1945|1946.3|1945.5|1945.3|1944.5|446
1658985600000|2022-07-28 05:20:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|196
1658985900000|2022-07-28 05:25:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|604
1658986200000|2022-07-28 05:30:00|1946.8|1946|1946.8|1946|1947.8|1947|1946.3|1945.5|905
1658986500000|2022-07-28 05:35:00|1947.3|1946.5|1946.8|1946|1948.3|1947.5|1946.8|1946|990
1658986800000|2022-07-28 05:40:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|727
1658987100000|2022-07-28 05:45:00|1947.3|1946.5|1947.3|1946.5|1947.8|1947|1947.3|1946.5|752
1658987400000|2022-07-28 05:50:00|1947.5|1946.7|1948.3|1947.5|1948.8|1948|1947.5|1946.7|1413
1658987700000|2022-07-28 05:55:00|1947.8|1947|1947.8|1947|1947.8|1947|1946.3|1945.5|3854
1658988000000|2022-07-28 06:00:00|1948.3|1947.5|1949.3|1948.5|1950.3|1949.5|1946.8|1946|5175
1658988300000|2022-07-28 06:05:00|1949.8|1949|1950.5|1948.5|1950.5|1949|1947.8|1947|1977
1658988600000|2022-07-28 06:10:00|1950.4|1948.4|1950.1|1948.1|1950.5|1948.5|1949.2|1947.2|14
1658988900000|2022-07-28 06:15:00|1949.9|1947.9|1950.6|1948.6|1951.1|1949.1|1949.9|1947.9|699
1658989200000|2022-07-28 06:20:00|1950.4|1948.4|1950.5|1948.5|1950.8|1948.8|1950|1948|0
1658989500000|2022-07-28 06:25:00|1950.6|1948.6|1951.7|1949.7|1951.7|1949.7|1950.3|1948.3|0
1658989800000|2022-07-28 06:30:00|1951.9|1949.9|1951.3|1949.3|1952.1|1950.1|1951.2|1949.2|0
1658990100000|2022-07-28 06:35:00|1951.4|1949.4|1952.4|1950.4|1952.7|1950.7|1951.2|1949.2|0
1658990400000|2022-07-28 06:40:00|1952.1|1950.1|1951.8|1949.8|1952.3|1950.3|1951.5|1949.5|0
1658990700000|2022-07-28 06:45:00|1951.7|1949.7|1951.1|1949.1|1951.7|1949.7|1951.1|1949.1|0
1658991000000|2022-07-28 06:50:00|1951|1949|1951.3|1949.3|1951.4|1949.4|1950.8|1948.8|0
1658991300000|2022-07-28 06:55:00|1951.4|1949.4|1951.3|1949.3|1952|1950|1951|1949|0
1658991600000|2022-07-28 07:00:00|1951.2|1949.2|1950.5|1948.5|1951.4|1949.4|1950.3|1948.3|0
1658991900000|2022-07-28 07:05:00|1950.3|1948.3|1950.4|1948.4|1950.7|1948.7|1949.7|1947.7|0
1658992200000|2022-07-28 07:10:00|1950.5|1948.5|1951|1949|1951.1|1949.1|1950.4|1948.4|0
1658992500000|2022-07-28 07:15:00|1951.1|1949.1|1952.1|1950.1|1952.1|1950.1|1950.4|1948.4|0
1658992800000|2022-07-28 07:20:00|1952.2|1950.2|1951.8|1949.8|1953.3|1951.3|1951.7|1949.7|0
1658993100000|2022-07-28 07:25:00|1951.6|1949.6|1950.8|1948.8|1952.3|1950.3|1950.7|1948.7|0
1658993400000|2022-07-28 07:30:00|1951|1949|1950.5|1949.3|1951|1949.5|1949|1947.8|640
1658993700000|2022-07-28 07:35:00|1950|1948.8|1950.5|1949.3|1951.5|1950.3|1950|1948.8|528
1658994000000|2022-07-28 07:40:00|1951|1949.8|1950.5|1949.3|1951.5|1950.3|1950|1948.8|243
1658994300000|2022-07-28 07:45:00|1950|1948.8|1950|1948.8|1951|1949.8|1950|1948.8|216
1658994600000|2022-07-28 07:50:00|1950.5|1949.3|1950.5|1949.3|1950.5|1949.3|1949.5|1948.3|65
1658994900000|2022-07-28 07:55:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1950|1948.8|196
1658995200000|2022-07-28 08:00:00|1949.5|1948.3|1949.5|1948.3|1950|1948.8|1949|1947.8|177
1658995500000|2022-07-28 08:05:00|1949|1947.8|1948.5|1947.3|1949.5|1948.3|1947.5|1946.3|288
1658995800000|2022-07-28 08:10:00|1948.2|1947|1949|1947.8|1949.5|1948.3|1948|1946.8|94
1658996100000|2022-07-28 08:15:00|1948.7|1947.5|1950|1948.8|1950.5|1949.3|1948.5|1947.3|212
1658996400000|2022-07-28 08:20:00|1949.5|1948.3|1949.5|1948.3|1950.5|1949.3|1949.5|1948.3|216
1658996700000|2022-07-28 08:25:00|1949|1947.8|1947.5|1946.3|1949.5|1948.3|1947.5|1946.3|110
1658997000000|2022-07-28 08:30:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|127
1658997300000|2022-07-28 08:35:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|67
1658997600000|2022-07-28 08:40:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|208
1658997900000|2022-07-28 08:45:00|1947.5|1946.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|93
1658998200000|2022-07-28 08:50:00|1947|1945.8|1945.5|1944.3|1947|1945.8|1945|1943.8|185
1658998500000|2022-07-28 08:55:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|102
1658998800000|2022-07-28 09:00:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|82
1658999100000|2022-07-28 09:05:00|1946.5|1945.3|1945.5|1944.3|1947|1945.8|1945.5|1944.3|46
1658999400000|2022-07-28 09:10:00|1946|1944.8|1945|1943.8|1946|1944.8|1944|1942.8|154
1658999700000|2022-07-28 09:15:00|1944.7|1943.5|1945.5|1944.3|1945.7|1944.5|1944.5|1943.3|23
1659000000000|2022-07-28 09:20:00|1945.2|1944|1944.5|1943.3|1945.5|1944.3|1944.5|1943.3|34
1659000300000|2022-07-28 09:25:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1944.5|1943.3|55
1659000600000|2022-07-28 09:30:00|1944.5|1943.3|1945.2|1944|1945.5|1944.3|1944.5|1943.3|49
1659000900000|2022-07-28 09:35:00|1945|1943.8|1946.5|1945.3|1946.5|1945.3|1945|1943.8|18
1659001200000|2022-07-28 09:40:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|36
1659001500000|2022-07-28 09:45:00|1947.5|1946.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|35
1659001800000|2022-07-28 09:50:00|1946|1944.8|1946|1944.8|1946|1944.8|1946|1944.8|1
1659002100000|2022-07-28 09:55:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946|1944.8|49
1659002400000|2022-07-28 10:00:00|1947.5|1946.3|1947.7|1946.5|1948|1946.8|1947|1945.8|104
1659002700000|2022-07-28 10:05:00|1948|1946.8|1947.5|1946.3|1948|1946.8|1947.5|1946.3|72
1659003000000|2022-07-28 10:10:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|121
1659003300000|2022-07-28 10:15:00|1946.2|1945|1946.5|1945.3|1947|1945.8|1946|1944.8|37
1659003600000|2022-07-28 10:20:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|15
1659003900000|2022-07-28 10:25:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|41
1659004200000|2022-07-28 10:30:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|33
1659004500000|2022-07-28 10:35:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.5|1945.3|194
1659004800000|2022-07-28 10:40:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|51
1659005100000|2022-07-28 10:45:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|17
1659005400000|2022-07-28 10:50:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946.5|1945.3|6
1659005700000|2022-07-28 10:55:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|6
1659006000000|2022-07-28 11:00:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.5|1945.3|135
1659006300000|2022-07-28 11:05:00|1946.7|1945.5|1947.5|1946.3|1947.5|1946.3|1946.7|1945.5|70
1659006600000|2022-07-28 11:10:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|36
1659006900000|2022-07-28 11:15:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|63
1659007200000|2022-07-28 11:20:00|1947.2|1946|1947|1945.8|1947.2|1946|1947|1945.8|15
1659007500000|2022-07-28 11:25:00|1946.5|1945.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|53
1659007800000|2022-07-28 11:30:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946|1944.8|17
1659008100000|2022-07-28 11:35:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946.5|1945.3|17
1659008400000|2022-07-28 11:40:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.7|1945.5|20
1659008700000|2022-07-28 11:45:00|||||||||16
1659009000000|2022-07-28 11:50:00|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|27
1659009300000|2022-07-28 11:55:00|1947|1945.8|1947|1945.8|1947.5|1946.3|1947|1945.8|32
1659009600000|2022-07-28 12:00:00|1946.5|1945.3|1945.5|1944.3|1946.5|1945.3|1945.5|1944.3|58
1659009900000|2022-07-28 12:05:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|100
1659010200000|2022-07-28 12:10:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|9
1659010500000|2022-07-28 12:15:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945|1943.8|14
1659010800000|2022-07-28 12:20:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|28
1659011100000|2022-07-28 12:25:00|1946.5|1945.3|1946|1944.8|1946.5|1945.3|1946|1944.8|12
1659011400000|2022-07-28 12:30:00|1946.2|1945|1944.5|1943.3|1946.5|1945.3|1941.5|1940.3|245
1659011700000|2022-07-28 12:35:00|1945|1943.8|1943.5|1942.3|1946|1944.8|1943|1941.8|64
1659012000000|2022-07-28 12:40:00|1943.7|1942.5|1945|1943.8|1945.5|1944.3|1943.5|1942.3|78
1659012300000|2022-07-28 12:45:00|1944.7|1943.5|1945.5|1944.3|1946.5|1945.3|1944.5|1943.3|77
1659012600000|2022-07-28 12:50:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1945|1943.8|122
1659012900000|2022-07-28 12:55:00|1944.7|1943.5|1943.5|1942.3|1945|1943.8|1943|1941.8|61
1659013200000|2022-07-28 13:00:00|1943.7|1942.5|1943.7|1942.5|1944|1942.8|1943|1941.8|57
1659013500000|2022-07-28 13:05:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943|1941.8|36
1659013800000|2022-07-28 13:10:00|1943.2|1942|1944|1942.8|1944|1942.8|1943|1941.8|82
1659014100000|2022-07-28 13:15:00|1943.5|1942.3|1944.5|1943.3|1945|1943.8|1943.5|1942.3|98
1659014400000|2022-07-28 13:20:00|1945|1943.8|1945.2|1944|1945.5|1944.3|1944.5|1943.3|152
1659014700000|2022-07-28 13:25:00|1945|1943.8|1945.5|1944.3|1945.7|1944.5|1944.5|1943.3|175
1659015000000|2022-07-28 13:30:00|1945|1943.8|1945.5|1944.3|1947|1945.8|1945|1943.8|371
1659015300000|2022-07-28 13:35:00|1945|1943.8|1945.5|1944.3|1946.5|1945.3|1945|1943.8|199
1659015600000|2022-07-28 13:40:00|1946|1944.8|1943|1941.8|1946|1944.8|1943|1941.8|159
1659015900000|2022-07-28 13:45:00|1943.5|1942.3|1942.5|1941.3|1943.5|1942.3|1941|1939.8|314
1659016200000|2022-07-28 13:50:00|1942.7|1941.5|1940.5|1939.3|1943.5|1942.3|1939.5|1938.3|299
1659016500000|2022-07-28 13:55:00|1940.2|1939|1942|1940.8|1942.5|1941.3|1940|1938.8|273
1659016800000|2022-07-28 14:00:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1941.5|1940.3|149
1659017100000|2022-07-28 14:05:00|1942.2|1941|1939.5|1938.3|1942.5|1941.3|1939|1937.8|134
1659017400000|2022-07-28 14:10:00|1939.7|1938.5|1938.5|1937.3|1940|1938.8|1938|1936.8|201
1659017700000|2022-07-28 14:15:00|1938.7|1937.5|1938|1936.8|1939.5|1938.3|1937.5|1936.3|154
1659018000000|2022-07-28 14:20:00|1938.2|1937|1936.5|1935.3|1938.5|1937.3|1936|1934.8|131
1659018300000|2022-07-28 14:25:00|1937|1935.8|1936.5|1935.3|1937.5|1936.3|1935.5|1934.3|128
1659018600000|2022-07-28 14:30:00|1937|1935.8|1935.5|1934.3|1937|1935.8|1934.5|1933.3|248
1659018900000|2022-07-28 14:35:00|1935.7|1934.5|1938|1936.8|1939|1937.8|1935.5|1934.3|153
1659019200000|2022-07-28 14:40:00|1937.5|1936.3|1939|1937.8|1939|1937.8|1937.5|1936.3|117
1659019500000|2022-07-28 14:45:00|1939.2|1938|1941|1939.8|1941.2|1940|1939|1937.8|116
1659019800000|2022-07-28 14:50:00|1940.7|1939.5|1940.7|1939.5|1941.2|1940|1940.5|1939.3|37
1659020100000|2022-07-28 14:55:00|1940.5|1939.3|1942|1940.8|1942|1940.8|1940.5|1939.3|95
1659020400000|2022-07-28 15:00:00|1941.5|1940.3|1942.5|1941.3|1943.2|1942|1941.5|1940.3|104
1659020700000|2022-07-28 15:05:00|1943|1941.8|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|74
1659021000000|2022-07-28 15:10:00|1943|1941.8|1944|1942.8|1944.5|1943.3|1942.5|1941.3|129
1659021300000|2022-07-28 15:15:00|1944.5|1943.3|1943.5|1942.3|1944.5|1943.3|1943|1941.8|58
1659021600000|2022-07-28 15:20:00|1943|1941.8|1945|1943.8|1945.5|1944.3|1943|1941.8|145
1659021900000|2022-07-28 15:25:00|1945.2|1944|1946|1944.8|1946|1944.8|1944.5|1943.3|196
1659022200000|2022-07-28 15:30:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1944|1942.8|75
1659022500000|2022-07-28 15:35:00|1945.2|1944|1945|1943.8|1946|1944.8|1944.5|1943.3|70
1659022800000|2022-07-28 15:40:00|1945.2|1944|1946.5|1945.3|1946.5|1945.3|1944.5|1943.3|80
1659023100000|2022-07-28 15:45:00|1946|1944.8|1945|1943.8|1946|1944.8|1944.5|1943.3|155
1659023400000|2022-07-28 15:50:00|1945.5|1944.3|1945|1943.8|1946|1944.8|1945|1943.8|36
1659023700000|2022-07-28 15:55:00|1945.2|1944|1944|1942.8|1945.5|1944.3|1944|1942.8|83
1659024000000|2022-07-28 16:00:00|1944.2|1943|1945.2|1944|1945.5|1944.3|1944|1942.8|71
1659024300000|2022-07-28 16:05:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|31
1659024600000|2022-07-28 16:10:00|1945.5|1944.3|1946|1944.8|1946.5|1945.3|1945|1943.8|14
1659024900000|2022-07-28 16:15:00|1945.5|1944.3|1944.7|1943.5|1945.5|1944.3|1944.5|1943.3|10
1659025200000|2022-07-28 16:20:00|1945|1943.8|1946|1944.8|1946|1944.8|1944.5|1943.3|10
1659025500000|2022-07-28 16:25:00|1945.7|1944.5|1947|1945.8|1947|1945.8|1945.5|1944.3|47
1659025800000|2022-07-28 16:30:00|1946.7|1945.5|1946|1944.8|1947|1945.8|1945.5|1944.3|91
1659026100000|2022-07-28 16:35:00|1946.5|1945.3|1946|1944.8|1946.5|1945.3|1946|1944.8|25
1659026400000|2022-07-28 16:40:00|1945.5|1944.3|1946.2|1945|1946.5|1945.3|1945.5|1944.3|38
1659026700000|2022-07-28 16:45:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946|1944.8|17
1659027000000|2022-07-28 16:50:00|1946.2|1945|1946.5|1945.3|1947|1945.8|1946|1944.8|15
1659027300000|2022-07-28 16:55:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|27
1659027600000|2022-07-28 17:00:00|1946|1944.8|1945.5|1944.3|1946|1944.8|1945.5|1944.3|20
1659027900000|2022-07-28 17:05:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|18
1659028200000|2022-07-28 17:10:00|1945.5|1944.3|1947|1945.8|1947|1945.8|1945.5|1944.3|55
1659028500000|2022-07-28 17:15:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|49
1659028800000|2022-07-28 17:20:00|1947.5|1946.3|1948|1946.8|1948.5|1947.3|1947|1945.8|132
1659029100000|2022-07-28 17:25:00|1948.5|1947.3|1948|1946.8|1948.5|1947.3|1948|1946.8|23
1659029400000|2022-07-28 17:30:00|1948.2|1947|1948.5|1947.3|1948.5|1947.3|1948|1946.8|36
1659029700000|2022-07-28 17:35:00|1949|1947.8|1949|1947.8|1949.5|1948.3|1948.5|1947.3|58
1659030000000|2022-07-28 17:40:00|1949.2|1948|1949.5|1948.3|1950|1948.8|1949|1947.8|75
1659030300000|2022-07-28 17:45:00|1949|1947.8|1950|1948.8|1950|1948.8|1949|1947.8|30
1659030600000|2022-07-28 17:50:00|1949.7|1948.5|1950|1948.8|1950|1948.8|1949.5|1948.3|36
1659030900000|2022-07-28 17:55:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950|1948.8|100
1659031200000|2022-07-28 18:00:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1950|1948.8|38
1659031500000|2022-07-28 18:05:00|1949.7|1948.5|1949.5|1948.3|1949.7|1948.5|1948.7|1947.5|42
1659031800000|2022-07-28 18:10:00|1949.2|1948|1949|1947.8|1949.5|1948.3|1948.5|1947.3|57
1659032100000|2022-07-28 18:15:00|1949.2|1948|1949|1947.8|1949.5|1948.3|1949|1947.8|20
1659032400000|2022-07-28 18:20:00|1948.5|1947.3|1949|1947.8|1949|1947.8|1948.5|1947.3|19
1659032700000|2022-07-28 18:25:00|1948.7|1947.5|1948.7|1947.5|1949|1947.8|1948.5|1947.3|18
1659033000000|2022-07-28 18:30:00|1949|1947.8|1949|1947.8|1949|1947.8|1948|1946.8|16
1659033300000|2022-07-28 18:35:00|1948.7|1947.5|1949.5|1948.3|1949.5|1948.3|1948.7|1947.5|15
1659033600000|2022-07-28 18:40:00|1950|1948.8|1949.5|1948.3|1950|1948.8|1949.5|1948.3|6
1659033900000|2022-07-28 18:45:00|1950|1948.8|1950|1948.8|1950|1948.8|1949.5|1948.3|13
1659034200000|2022-07-28 18:50:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1949.5|1948.3|24
1659034500000|2022-07-28 18:55:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1950|1948.8|16
1659034800000|2022-07-28 19:00:00|1950|1948.8|1951|1949.8|1951|1949.8|1950|1948.8|34
1659035100000|2022-07-28 19:05:00|1951.2|1950|1952.5|1951.3|1953|1951.8|1951|1949.8|423
1659035400000|2022-07-28 19:10:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|72
1659035700000|2022-07-28 19:15:00|1952|1950.8|1951.5|1950.3|1952|1950.8|1951|1949.8|24
1659036000000|2022-07-28 19:20:00|1951.7|1950.5|1951.7|1950.5|1952|1950.8|1951.5|1950.3|9
1659036300000|2022-07-28 19:25:00|1952|1950.8|1952|1950.8|1952|1950.8|1951.5|1950.3|19
1659036600000|2022-07-28 19:30:00|1951.5|1950.3|1951.5|1950.3|1952|1950.8|1951|1949.8|31
1659036900000|2022-07-28 19:35:00|1951.2|1950|1950|1948.8|1951.2|1950|1950|1948.8|17
1659037200000|2022-07-28 19:40:00|1950.2|1949|1951|1949.8|1951|1949.8|1949.5|1948.3|112
1659037500000|2022-07-28 19:45:00|1951.5|1950.3|1952.5|1951.3|1952.5|1951.3|1950.5|1949.3|219
1659037800000|2022-07-28 19:50:00|1953|1951.8|1952|1950.8|1953|1951.8|1951.5|1950.3|268
1659038100000|2022-07-28 19:55:00|1951.7|1950.5|1950.5|1949.3|1951.7|1950.5|1950|1948.8|190
1659038400000|2022-07-28 20:00:00|1951|1949.8|1952|1950.8|1953|1951.8|1950.5|1949.3|183
1659038700000|2022-07-28 20:05:00|1952.2|1951|1952|1950.8|1953|1951.8|1952|1950.8|33
1659039000000|2022-07-28 20:10:00|1952.2|1951|1951.5|1950.3|1952.2|1951|1951.5|1950.3|35
1659039300000|2022-07-28 20:15:00|1951.7|1950.5|1952|1950.8|1952.5|1951.3|1951.7|1950.5|7
1659039600000|2022-07-28 20:20:00|1952.5|1951.3|1952.5|1951.3|1953|1951.8|1952.5|1951.3|20
1659039900000|2022-07-28 20:25:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|1
1659040200000|2022-07-28 20:30:00|1952|1950.8|1954.5|1953.3|1955|1953.8|1951.5|1950.3|191
1659040500000|2022-07-28 20:35:00|1954.7|1953.5|1955.2|1954|1955.5|1954.3|1954.5|1953.3|19
1659040800000|2022-07-28 20:40:00|1955|1953.8|1955.5|1954.3|1956|1954.8|1955|1953.8|24
1659041100000|2022-07-28 20:45:00|1955.7|1954.5|1955|1953.8|1955.7|1954.5|1955|1953.8|75
1659041400000|2022-07-28 20:50:00|1954.7|1953.5|1956.2|1954.2|1956.2|1954.2|1954|1952.8|29
1659041700000|2022-07-28 20:55:00|1956.5|1954.5|1957.2|1955.2|1957.5|1955.5|1956.5|1954.5|0
1659042000000|2022-07-28 21:00:00|1957.3|1955.3|1957.7|1955.7|1957.8|1955.8|1957.2|1955.2|7
1659042300000|2022-07-28 21:05:00|1957.8|1955.8|1957.2|1955.2|1957.8|1955.8|1957.2|1955.2|0
1659042600000|2022-07-28 21:10:00|1957.5|1955.5|1957.2|1955.2|1957.8|1955.8|1957.2|1955.2|0
1659042900000|2022-07-28 21:15:00|1957.3|1955.3|1957.2|1955.2|1957.4|1955.4|1957.1|1955.1|0
1659043200000|2022-07-28 21:20:00|1957.3|1955.3|1956.9|1954.9|1957.3|1955.3|1956.9|1954.9|0
1659043500000|2022-07-28 21:25:00|1957|1955|1956.6|1954.6|1957|1955|1956.4|1954.4|0
1659043800000|2022-07-28 21:30:00|1956.4|1954.4|1956.9|1954.9|1957.1|1955.1|1956.4|1954.4|0
1659044100000|2022-07-28 21:35:00|1956.8|1954.8|1956.7|1954.7|1956.8|1954.8|1956.6|1954.6|0
1659044400000|2022-07-28 21:40:00|1956.6|1954.6|1957.1|1955.1|1957.1|1955.1|1956.6|1954.6|0
1659044700000|2022-07-28 21:45:00|1957|1955|1957.1|1955.1|1957.2|1955.2|1957|1955|0
1659045000000|2022-07-28 21:50:00|1957|1955|1957.2|1955.2|1957.2|1955.2|1957|1955|0
1659045300000|2022-07-28 21:55:00|1957.3|1955.3|1957.4|1955.4|1957.6|1955.6|1957.2|1955.2|0
1659045600000|2022-07-28 22:00:00|1956.6|1954.6|1956.8|1954.8|1957.5|1955.5|1955|1953|0
1659045900000|2022-07-28 22:05:00|1956.9|1954.9|1957.8|1955.8|1957.9|1955.9|1956.8|1954.8|0
1659046200000|2022-07-28 22:10:00|1957.9|1955.9|1958.5|1956.5|1958.6|1956.6|1957.6|1955.6|0
1659046500000|2022-07-28 22:15:00|1958.6|1956.6|1957|1955|1958.6|1956.6|1957|1955|0
1659046800000|2022-07-28 22:20:00|1957.1|1955.1|1956.6|1954.6|1957.1|1955.1|1956.3|1954.3|0
1659047100000|2022-07-28 22:25:00|1956.8|1954.8|1957.2|1955.2|1957.2|1955.2|1956.8|1954.8|0
1659047400000|2022-07-28 22:30:00|1957.1|1955.1|1955.9|1953.9|1957.2|1955.2|1955.9|1953.9|0
1659047700000|2022-07-28 22:35:00|1956.2|1954.2|1956|1954|1956.6|1954.6|1955.7|1953.7|0
1659048000000|2022-07-28 22:40:00|1956.1|1954.1|1956|1954|1956.2|1954.2|1955.9|1953.9|0
1659048300000|2022-07-28 22:45:00|1955.7|1953.7|1954.8|1952.8|1955.7|1953.7|1954.8|1952.8|0
1659048600000|2022-07-28 22:50:00|1954.7|1952.7|1953.4|1951.4|1954.9|1952.9|1953.4|1951.4|0
1659048900000|2022-07-28 22:55:00|1953.2|1951.2|1954|1952|1954.2|1952.2|1953.1|1951.1|0
1659049200000|2022-07-28 23:00:00|1954.1|1952.1|1955.1|1953.1|1955.5|1953.5|1954.1|1952.1|0
1659049500000|2022-07-28 23:05:00|1955.3|1953.3|1956.1|1954.1|1956.2|1954.2|1955.2|1953.2|0
1659049800000|2022-07-28 23:10:00|1956.3|1954.3|1956.3|1954.3|1956.3|1954.3|1956.3|1954.3|0
1659050100000|2022-07-28 23:15:00|1954|1952|1953.8|1951.8|1954.3|1952.3|1953.7|1951.7|0
1659050400000|2022-07-28 23:20:00|1953.9|1951.9|1953.8|1951.8|1954|1952|1953.4|1951.4|0
1659050700000|2022-07-28 23:25:00|1953.9|1951.9|1953.6|1951.6|1954.4|1952.4|1953.1|1951.1|0
1659051000000|2022-07-28 23:30:00|1956.1|1954.1|1957.4|1955.4|1958|1956|1955.5|1953.5|0
1659051300000|2022-07-28 23:35:00|1957.6|1955.6|1958.7|1956.7|1958.8|1956.8|1957.1|1955.1|0
1659051600000|2022-07-28 23:40:00|1958.9|1956.9|1959|1957|1959.6|1957.6|1958.1|1956.1|0
1659051900000|2022-07-28 23:45:00|1957.2|1956|1959|1957.8|1959.5|1958.3|1955.5|1954.3|754
1659052200000|2022-07-28 23:50:00|1959.2|1958|1959.5|1958.3|1960.5|1959.3|1959|1957.8|296
1659052500000|2022-07-28 23:55:00|1959|1957.8|1953.5|1952.3|1959|1957.8|1953|1951.8|635
1658966400000|2022-07-28 00:00:00|1957.8|1957|1953.3|1952.5|1958.8|1958|1953|1952.2|2129
1658966700000|2022-07-28 00:05:00|1953.8|1953|1949.8|1949|1956.3|1955.5|1949.8|1949|1428
1658967000000|2022-07-28 00:10:00|1950.3|1949.5|1950|1949.2|1951.8|1951|1948.8|1948|1089
1658967300000|2022-07-28 00:15:00|1949.8|1949|1948.8|1948|1949.8|1949|1948.3|1947.5|1050
1658967600000|2022-07-28 00:20:00|1949.3|1948.5|1946.8|1946|1949.3|1948.5|1946.5|1945.7|1209
1658967900000|2022-07-28 00:25:00|1946.5|1945.7|1946.8|1946|1947.8|1947|1946.5|1945.7|680
1658968200000|2022-07-28 00:30:00|1947.3|1946.5|1949.3|1948.5|1949.3|1948.5|1946.8|1946|836
1658968500000|2022-07-28 00:35:00|1948.8|1948|1949.3|1948.5|1949.8|1949|1948.3|1947.5|724
1658968800000|2022-07-28 00:40:00|1949.8|1949|1948.3|1947.5|1949.8|1949|1948.3|1947.5|318
1658969100000|2022-07-28 00:45:00|1947.8|1947|1949.8|1949|1950.3|1949.5|1947.8|1947|609
1658969400000|2022-07-28 00:50:00|1950.3|1949.5|1949.3|1948.5|1950.8|1950|1949.3|1948.5|286
1658969700000|2022-07-28 00:55:00|1948.8|1948|1948.8|1948|1949.3|1948.5|1948.3|1947.5|331
1658970000000|2022-07-28 01:00:00|1949.3|1948.5|1947.3|1946.5|1949.8|1949|1946.3|1945.5|804
1658970300000|2022-07-28 01:05:00|1946.8|1946|1945.8|1945|1947.3|1946.5|1944.8|1944|418
1658970600000|2022-07-28 01:10:00|1945.3|1944.5|1943.8|1943|1945.5|1944.7|1943.8|1943|705
1658970900000|2022-07-28 01:15:00|1944.3|1943.5|1942.8|1942|1944.8|1944|1942.8|1942|363
1658971200000|2022-07-28 01:20:00|1942.3|1941.5|1940.8|1940|1942.8|1942|1940.3|1939.5|556
1658971500000|2022-07-28 01:25:00|1940.5|1939.7|1940.8|1940|1941.8|1941|1939.8|1939|356
1658971800000|2022-07-28 01:30:00|1940.3|1939.5|1940.8|1940|1941.8|1941|1939.8|1939|554
1658972100000|2022-07-28 01:35:00|1941.3|1940.5|1942.3|1941.5|1942.3|1941.5|1940.3|1939.5|326
1658972400000|2022-07-28 01:40:00|1941.8|1941|1942.3|1941.5|1943|1942.2|1941.3|1940.5|543
1658972700000|2022-07-28 01:45:00|1942|1941.2|1943.3|1942.5|1943.8|1943|1941.8|1941|256
1658973000000|2022-07-28 01:50:00|1943.8|1943|1944.8|1944|1944.8|1944|1943.8|1943|370
1658973300000|2022-07-28 01:55:00|1944.3|1943.5|1944.8|1944|1945.3|1944.5|1943.5|1942.7|472
1658973600000|2022-07-28 02:00:00|1944.5|1943.7|1944.3|1943.5|1944.8|1944|1942.8|1942|352
1658973900000|2022-07-28 02:05:00|1944.8|1944|1944.8|1944|1945.3|1944.5|1943.8|1943|302
1658974200000|2022-07-28 02:10:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|293
1658974500000|2022-07-28 02:15:00|1946.8|1946|1947.3|1946.5|1947.3|1946.5|1946.3|1945.5|425
1658974800000|2022-07-28 02:20:00|1946.8|1946|1946.8|1946|1947.3|1946.5|1946.3|1945.5|314
1658975100000|2022-07-28 02:25:00|1946.5|1945.7|1946.8|1946|1947.3|1946.5|1946.3|1945.5|301
1658975400000|2022-07-28 02:30:00|1946.3|1945.5|1945.8|1945|1946.8|1946|1945.3|1944.5|167
1658975700000|2022-07-28 02:35:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1945.8|1945|119
1658976000000|2022-07-28 02:40:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|77
1658976300000|2022-07-28 02:45:00|||||||||88
1658976600000|2022-07-28 02:50:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|94
1658976900000|2022-07-28 02:55:00|1947.3|1946.5|1947.8|1947|1947.8|1947|1947.3|1946.5|185
1658977200000|2022-07-28 03:00:00|1948.3|1947.5|1947.3|1946.5|1948.3|1947.5|1947.3|1946.5|224
1658977500000|2022-07-28 03:05:00|||||||||77
1658977800000|2022-07-28 03:10:00|1947.8|1947|1947.8|1947|1947.8|1947|1947.8|1947|47
1658978100000|2022-07-28 03:15:00|1947.3|1946.5|1947.8|1947|1947.8|1947|1947.3|1946.5|135
1658978400000|2022-07-28 03:20:00|1948.3|1947.5|1947.3|1946.5|1948.3|1947.5|1946.3|1945.5|165
1658978700000|2022-07-28 03:25:00|1946.8|1946|1946.8|1946|1946.8|1946|1946.8|1946|84
1658979000000|2022-07-28 03:30:00|1946.3|1945.5|1944.3|1943.5|1946.3|1945.5|1943.8|1943|730
1658979300000|2022-07-28 03:35:00|1943.8|1943|1946.3|1945.5|1946.3|1945.5|1943.8|1943|519
1658979600000|2022-07-28 03:40:00|1946.5|1945.7|1947.3|1946.5|1947.8|1947|1946.3|1945.5|603
1658979900000|2022-07-28 03:45:00|1947|1946.2|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|431
1658980200000|2022-07-28 03:50:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|285
1658980500000|2022-07-28 03:55:00|1946.3|1945.5|1945.3|1944.5|1946.3|1945.5|1945.3|1944.5|227
1658980800000|2022-07-28 04:00:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|312
1658981100000|2022-07-28 04:05:00|1945.3|1944.5|1945.8|1945|1945.8|1945|1945.3|1944.5|229
1658981400000|2022-07-28 04:10:00|1946.3|1945.5|1946.3|1945.5|1946.8|1946|1945.8|1945|290
1658981700000|2022-07-28 04:15:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.3|1944.5|386
1658982000000|2022-07-28 04:20:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1945.8|1945|346
1658982300000|2022-07-28 04:25:00|||||||||109
1658982600000|2022-07-28 04:30:00|1945.8|1945|1945.3|1944.5|1945.8|1945|1945.3|1944.5|344
1658982900000|2022-07-28 04:35:00|1944.8|1944|1945.3|1944.5|1945.8|1945|1944.8|1944|283
1658983200000|2022-07-28 04:40:00|1945.8|1945|1945.8|1945|1945.8|1945|1945.8|1945|144
1658983500000|2022-07-28 04:45:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|328
1658983800000|2022-07-28 04:50:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|125
1658984100000|2022-07-28 04:55:00|1946.8|1946|1946.8|1946|1947.3|1946.5|1946.8|1946|284
1658984400000|2022-07-28 05:00:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|813
1658984700000|2022-07-28 05:05:00|1947.3|1946.5|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|311
1658985000000|2022-07-28 05:10:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|263
1658985300000|2022-07-28 05:15:00|1945.3|1944.5|1945.8|1945|1946.3|1945.5|1945.3|1944.5|446
1658985600000|2022-07-28 05:20:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|196
1658985900000|2022-07-28 05:25:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|604
1658986200000|2022-07-28 05:30:00|1946.8|1946|1946.8|1946|1947.8|1947|1946.3|1945.5|905
1658986500000|2022-07-28 05:35:00|1947.3|1946.5|1946.8|1946|1948.3|1947.5|1946.8|1946|990
1658986800000|2022-07-28 05:40:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|727
1658987100000|2022-07-28 05:45:00|1947.3|1946.5|1947.3|1946.5|1947.8|1947|1947.3|1946.5|752
1658987400000|2022-07-28 05:50:00|1947.5|1946.7|1948.3|1947.5|1948.8|1948|1947.5|1946.7|1413
1658987700000|2022-07-28 05:55:00|1947.8|1947|1947.8|1947|1947.8|1947|1946.3|1945.5|3854
1658988000000|2022-07-28 06:00:00|1948.3|1947.5|1949.3|1948.5|1950.3|1949.5|1946.8|1946|5175
1658988300000|2022-07-28 06:05:00|1949.8|1949|1950.5|1948.5|1950.5|1949|1947.8|1947|1977
1658988600000|2022-07-28 06:10:00|1950.4|1948.4|1950.1|1948.1|1950.5|1948.5|1949.2|1947.2|14
1658988900000|2022-07-28 06:15:00|1949.9|1947.9|1950.6|1948.6|1951.1|1949.1|1949.9|1947.9|699
1658989200000|2022-07-28 06:20:00|1950.4|1948.4|1950.5|1948.5|1950.8|1948.8|1950|1948|0
1658989500000|2022-07-28 06:25:00|1950.6|1948.6|1951.7|1949.7|1951.7|1949.7|1950.3|1948.3|0
1658989800000|2022-07-28 06:30:00|1951.9|1949.9|1951.3|1949.3|1952.1|1950.1|1951.2|1949.2|0
1658990100000|2022-07-28 06:35:00|1951.4|1949.4|1952.4|1950.4|1952.7|1950.7|1951.2|1949.2|0
1658990400000|2022-07-28 06:40:00|1952.1|1950.1|1951.8|1949.8|1952.3|1950.3|1951.5|1949.5|0
1658990700000|2022-07-28 06:45:00|1951.7|1949.7|1951.1|1949.1|1951.7|1949.7|1951.1|1949.1|0
1658991000000|2022-07-28 06:50:00|1951|1949|1951.3|1949.3|1951.4|1949.4|1950.8|1948.8|0
1658991300000|2022-07-28 06:55:00|1951.4|1949.4|1951.3|1949.3|1952|1950|1951|1949|0
1658991600000|2022-07-28 07:00:00|1951.2|1949.2|1950.5|1948.5|1951.4|1949.4|1950.3|1948.3|0
1658991900000|2022-07-28 07:05:00|1950.3|1948.3|1950.4|1948.4|1950.7|1948.7|1949.7|1947.7|0
1658992200000|2022-07-28 07:10:00|1950.5|1948.5|1951|1949|1951.1|1949.1|1950.4|1948.4|0
1658992500000|2022-07-28 07:15:00|1951.1|1949.1|1952.1|1950.1|1952.1|1950.1|1950.4|1948.4|0
1658992800000|2022-07-28 07:20:00|1952.2|1950.2|1951.8|1949.8|1953.3|1951.3|1951.7|1949.7|0
1658993100000|2022-07-28 07:25:00|1951.6|1949.6|1950.8|1948.8|1952.3|1950.3|1950.7|1948.7|0
1658993400000|2022-07-28 07:30:00|1951|1949|1950.5|1949.3|1951|1949.5|1949|1947.8|640
1658993700000|2022-07-28 07:35:00|1950|1948.8|1950.5|1949.3|1951.5|1950.3|1950|1948.8|528
1658994000000|2022-07-28 07:40:00|1951|1949.8|1950.5|1949.3|1951.5|1950.3|1950|1948.8|243
1658994300000|2022-07-28 07:45:00|1950|1948.8|1950|1948.8|1951|1949.8|1950|1948.8|216
1658994600000|2022-07-28 07:50:00|1950.5|1949.3|1950.5|1949.3|1950.5|1949.3|1949.5|1948.3|65
1658994900000|2022-07-28 07:55:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1950|1948.8|196
1658995200000|2022-07-28 08:00:00|1949.5|1948.3|1949.5|1948.3|1950|1948.8|1949|1947.8|177
1658995500000|2022-07-28 08:05:00|1949|1947.8|1948.5|1947.3|1949.5|1948.3|1947.5|1946.3|288
1658995800000|2022-07-28 08:10:00|1948.2|1947|1949|1947.8|1949.5|1948.3|1948|1946.8|94
1658996100000|2022-07-28 08:15:00|1948.7|1947.5|1950|1948.8|1950.5|1949.3|1948.5|1947.3|212
1658996400000|2022-07-28 08:20:00|1949.5|1948.3|1949.5|1948.3|1950.5|1949.3|1949.5|1948.3|216
1658996700000|2022-07-28 08:25:00|1949|1947.8|1947.5|1946.3|1949.5|1948.3|1947.5|1946.3|110
1658997000000|2022-07-28 08:30:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|127
1658997300000|2022-07-28 08:35:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|67
1658997600000|2022-07-28 08:40:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|208
1658997900000|2022-07-28 08:45:00|1947.5|1946.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|93
1658998200000|2022-07-28 08:50:00|1947|1945.8|1945.5|1944.3|1947|1945.8|1945|1943.8|185
1658998500000|2022-07-28 08:55:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|102
1658998800000|2022-07-28 09:00:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|82
1658999100000|2022-07-28 09:05:00|1946.5|1945.3|1945.5|1944.3|1947|1945.8|1945.5|1944.3|46
1658999400000|2022-07-28 09:10:00|1946|1944.8|1945|1943.8|1946|1944.8|1944|1942.8|154
1658999700000|2022-07-28 09:15:00|1944.7|1943.5|1945.5|1944.3|1945.7|1944.5|1944.5|1943.3|23
1659000000000|2022-07-28 09:20:00|1945.2|1944|1944.5|1943.3|1945.5|1944.3|1944.5|1943.3|34
1659000300000|2022-07-28 09:25:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1944.5|1943.3|55
1659000600000|2022-07-28 09:30:00|1944.5|1943.3|1945.2|1944|1945.5|1944.3|1944.5|1943.3|49
1659000900000|2022-07-28 09:35:00|1945|1943.8|1946.5|1945.3|1946.5|1945.3|1945|1943.8|18
1659001200000|2022-07-28 09:40:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|36
1659001500000|2022-07-28 09:45:00|1947.5|1946.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|35
1659001800000|2022-07-28 09:50:00|1946|1944.8|1946|1944.8|1946|1944.8|1946|1944.8|1
1659002100000|2022-07-28 09:55:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946|1944.8|49
1659002400000|2022-07-28 10:00:00|1947.5|1946.3|1947.7|1946.5|1948|1946.8|1947|1945.8|104
1659002700000|2022-07-28 10:05:00|1948|1946.8|1947.5|1946.3|1948|1946.8|1947.5|1946.3|72
1659003000000|2022-07-28 10:10:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|121
1659003300000|2022-07-28 10:15:00|1946.2|1945|1946.5|1945.3|1947|1945.8|1946|1944.8|37
1659003600000|2022-07-28 10:20:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|15
1659003900000|2022-07-28 10:25:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|41
1659004200000|2022-07-28 10:30:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|33
1659004500000|2022-07-28 10:35:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.5|1945.3|194
1659004800000|2022-07-28 10:40:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|51
1659005100000|2022-07-28 10:45:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|17
1659005400000|2022-07-28 10:50:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946.5|1945.3|6
1659005700000|2022-07-28 10:55:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|6
1659006000000|2022-07-28 11:00:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.5|1945.3|135
1659006300000|2022-07-28 11:05:00|1946.7|1945.5|1947.5|1946.3|1947.5|1946.3|1946.7|1945.5|70
1659006600000|2022-07-28 11:10:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|36
1659006900000|2022-07-28 11:15:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|63
1659007200000|2022-07-28 11:20:00|1947.2|1946|1947|1945.8|1947.2|1946|1947|1945.8|15
1659007500000|2022-07-28 11:25:00|1946.5|1945.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|53
1659007800000|2022-07-28 11:30:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946|1944.8|17
1659008100000|2022-07-28 11:35:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946.5|1945.3|17
1659008400000|2022-07-28 11:40:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.7|1945.5|20
1659008700000|2022-07-28 11:45:00|||||||||16
1659009000000|2022-07-28 11:50:00|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|27
1659009300000|2022-07-28 11:55:00|1947|1945.8|1947|1945.8|1947.5|1946.3|1947|1945.8|32
1659009600000|2022-07-28 12:00:00|1946.5|1945.3|1945.5|1944.3|1946.5|1945.3|1945.5|1944.3|58
1659009900000|2022-07-28 12:05:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|100
1659010200000|2022-07-28 12:10:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|9
1659010500000|2022-07-28 12:15:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945|1943.8|14
1659010800000|2022-07-28 12:20:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|28
1659011100000|2022-07-28 12:25:00|1946.5|1945.3|1946|1944.8|1946.5|1945.3|1946|1944.8|12
1659011400000|2022-07-28 12:30:00|1946.2|1945|1944.5|1943.3|1946.5|1945.3|1941.5|1940.3|245
1659011700000|2022-07-28 12:35:00|1945|1943.8|1943.5|1942.3|1946|1944.8|1943|1941.8|64
1659012000000|2022-07-28 12:40:00|1943.7|1942.5|1945|1943.8|1945.5|1944.3|1943.5|1942.3|78
1659012300000|2022-07-28 12:45:00|1944.7|1943.5|1945.5|1944.3|1946.5|1945.3|1944.5|1943.3|77
1659012600000|2022-07-28 12:50:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1945|1943.8|122
1659012900000|2022-07-28 12:55:00|1944.7|1943.5|1943.5|1942.3|1945|1943.8|1943|1941.8|61
1659013200000|2022-07-28 13:00:00|1943.7|1942.5|1943.7|1942.5|1944|1942.8|1943|1941.8|57
1659013500000|2022-07-28 13:05:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943|1941.8|36
1659013800000|2022-07-28 13:10:00|1943.2|1942|1944|1942.8|1944|1942.8|1943|1941.8|82
1659014100000|2022-07-28 13:15:00|1943.5|1942.3|1944.5|1943.3|1945|1943.8|1943.5|1942.3|98
1659014400000|2022-07-28 13:20:00|1945|1943.8|1945.2|1944|1945.5|1944.3|1944.5|1943.3|152
1659014700000|2022-07-28 13:25:00|1945|1943.8|1945.5|1944.3|1945.7|1944.5|1944.5|1943.3|175
1659015000000|2022-07-28 13:30:00|1945|1943.8|1945.5|1944.3|1947|1945.8|1945|1943.8|371
1659015300000|2022-07-28 13:35:00|1945|1943.8|1945.5|1944.3|1946.5|1945.3|1945|1943.8|199
1659015600000|2022-07-28 13:40:00|1946|1944.8|1943|1941.8|1946|1944.8|1943|1941.8|159
1659015900000|2022-07-28 13:45:00|1943.5|1942.3|1942.5|1941.3|1943.5|1942.3|1941|1939.8|314
1659016200000|2022-07-28 13:50:00|1942.7|1941.5|1940.5|1939.3|1943.5|1942.3|1939.5|1938.3|299
1659016500000|2022-07-28 13:55:00|1940.2|1939|1942|1940.8|1942.5|1941.3|1940|1938.8|273
1659016800000|2022-07-28 14:00:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1941.5|1940.3|149
1659017100000|2022-07-28 14:05:00|1942.2|1941|1939.5|1938.3|1942.5|1941.3|1939|1937.8|134
1659017400000|2022-07-28 14:10:00|1939.7|1938.5|1938.5|1937.3|1940|1938.8|1938|1936.8|201
1659017700000|2022-07-28 14:15:00|1938.7|1937.5|1938|1936.8|1939.5|1938.3|1937.5|1936.3|154
1659018000000|2022-07-28 14:20:00|1938.2|1937|1936.5|1935.3|1938.5|1937.3|1936|1934.8|131
1659018300000|2022-07-28 14:25:00|1937|1935.8|1936.5|1935.3|1937.5|1936.3|1935.5|1934.3|128
1659018600000|2022-07-28 14:30:00|1937|1935.8|1935.5|1934.3|1937|1935.8|1934.5|1933.3|248
1659018900000|2022-07-28 14:35:00|1935.7|1934.5|1938|1936.8|1939|1937.8|1935.5|1934.3|153
1659019200000|2022-07-28 14:40:00|1937.5|1936.3|1939|1937.8|1939|1937.8|1937.5|1936.3|117
1659019500000|2022-07-28 14:45:00|1939.2|1938|1941|1939.8|1941.2|1940|1939|1937.8|116
1659019800000|2022-07-28 14:50:00|1940.7|1939.5|1940.7|1939.5|1941.2|1940|1940.5|1939.3|37
1659020100000|2022-07-28 14:55:00|1940.5|1939.3|1942|1940.8|1942|1940.8|1940.5|1939.3|95
1659020400000|2022-07-28 15:00:00|1941.5|1940.3|1942.5|1941.3|1943.2|1942|1941.5|1940.3|104
1659020700000|2022-07-28 15:05:00|1943|1941.8|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|74
1659021000000|2022-07-28 15:10:00|1943|1941.8|1944|1942.8|1944.5|1943.3|1942.5|1941.3|129
1659021300000|2022-07-28 15:15:00|1944.5|1943.3|1943.5|1942.3|1944.5|1943.3|1943|1941.8|58
1659021600000|2022-07-28 15:20:00|1943|1941.8|1945|1943.8|1945.5|1944.3|1943|1941.8|145
1659021900000|2022-07-28 15:25:00|1945.2|1944|1946|1944.8|1946|1944.8|1944.5|1943.3|196
1659022200000|2022-07-28 15:30:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1944|1942.8|75
1659022500000|2022-07-28 15:35:00|1945.2|1944|1945|1943.8|1946|1944.8|1944.5|1943.3|70
1659022800000|2022-07-28 15:40:00|1945.2|1944|1946.5|1945.3|1946.5|1945.3|1944.5|1943.3|80
1659023100000|2022-07-28 15:45:00|1946|1944.8|1945|1943.8|1946|1944.8|1944.5|1943.3|155
1659023400000|2022-07-28 15:50:00|1945.5|1944.3|1945|1943.8|1946|1944.8|1945|1943.8|36
1659023700000|2022-07-28 15:55:00|1945.2|1944|1944|1942.8|1945.5|1944.3|1944|1942.8|83
1659024000000|2022-07-28 16:00:00|1944.2|1943|1945.2|1944|1945.5|1944.3|1944|1942.8|71
1659024300000|2022-07-28 16:05:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|31
1659024600000|2022-07-28 16:10:00|1945.5|1944.3|1946|1944.8|1946.5|1945.3|1945|1943.8|14
1659024900000|2022-07-28 16:15:00|1945.5|1944.3|1944.7|1943.5|1945.5|1944.3|1944.5|1943.3|10
1659025200000|2022-07-28 16:20:00|1945|1943.8|1946|1944.8|1946|1944.8|1944.5|1943.3|10
1659025500000|2022-07-28 16:25:00|1945.7|1944.5|1947|1945.8|1947|1945.8|1945.5|1944.3|47
1659025800000|2022-07-28 16:30:00|1946.7|1945.5|1946|1944.8|1947|1945.8|1945.5|1944.3|91
1659026100000|2022-07-28 16:35:00|1946.5|1945.3|1946|1944.8|1946.5|1945.3|1946|1944.8|25
1659026400000|2022-07-28 16:40:00|1945.5|1944.3|1946.2|1945|1946.5|1945.3|1945.5|1944.3|38
1659026700000|2022-07-28 16:45:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946|1944.8|17
1659027000000|2022-07-28 16:50:00|1946.2|1945|1946.5|1945.3|1947|1945.8|1946|1944.8|15
1659027300000|2022-07-28 16:55:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|27
1659027600000|2022-07-28 17:00:00|1946|1944.8|1945.5|1944.3|1946|1944.8|1945.5|1944.3|20
1659027900000|2022-07-28 17:05:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|18
1659028200000|2022-07-28 17:10:00|1945.5|1944.3|1947|1945.8|1947|1945.8|1945.5|1944.3|55
1659028500000|2022-07-28 17:15:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|49
1659028800000|2022-07-28 17:20:00|1947.5|1946.3|1948|1946.8|1948.5|1947.3|1947|1945.8|132
1659029100000|2022-07-28 17:25:00|1948.5|1947.3|1948|1946.8|1948.5|1947.3|1948|1946.8|23
1659029400000|2022-07-28 17:30:00|1948.2|1947|1948.5|1947.3|1948.5|1947.3|1948|1946.8|36
1659029700000|2022-07-28 17:35:00|1949|1947.8|1949|1947.8|1949.5|1948.3|1948.5|1947.3|58
1659030000000|2022-07-28 17:40:00|1949.2|1948|1949.5|1948.3|1950|1948.8|1949|1947.8|75
1659030300000|2022-07-28 17:45:00|1949|1947.8|1950|1948.8|1950|1948.8|1949|1947.8|30
1659030600000|2022-07-28 17:50:00|1949.7|1948.5|1950|1948.8|1950|1948.8|1949.5|1948.3|36
1659030900000|2022-07-28 17:55:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950|1948.8|100
1659031200000|2022-07-28 18:00:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1950|1948.8|38
1659031500000|2022-07-28 18:05:00|1949.7|1948.5|1949.5|1948.3|1949.7|1948.5|1948.7|1947.5|42
1659031800000|2022-07-28 18:10:00|1949.2|1948|1949|1947.8|1949.5|1948.3|1948.5|1947.3|57
1659032100000|2022-07-28 18:15:00|1949.2|1948|1949|1947.8|1949.5|1948.3|1949|1947.8|20
1659032400000|2022-07-28 18:20:00|1948.5|1947.3|1949|1947.8|1949|1947.8|1948.5|1947.3|19
1659032700000|2022-07-28 18:25:00|1948.7|1947.5|1948.7|1947.5|1949|1947.8|1948.5|1947.3|18
1659033000000|2022-07-28 18:30:00|1949|1947.8|1949|1947.8|1949|1947.8|1948|1946.8|16
1659033300000|2022-07-28 18:35:00|1948.7|1947.5|1949.5|1948.3|1949.5|1948.3|1948.7|1947.5|15
1659033600000|2022-07-28 18:40:00|1950|1948.8|1949.5|1948.3|1950|1948.8|1949.5|1948.3|6
1659033900000|2022-07-28 18:45:00|1950|1948.8|1950|1948.8|1950|1948.8|1949.5|1948.3|13
1659034200000|2022-07-28 18:50:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1949.5|1948.3|24
1659034500000|2022-07-28 18:55:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1950|1948.8|16
1659034800000|2022-07-28 19:00:00|1950|1948.8|1951|1949.8|1951|1949.8|1950|1948.8|34
1659035100000|2022-07-28 19:05:00|1951.2|1950|1952.5|1951.3|1953|1951.8|1951|1949.8|423
1659035400000|2022-07-28 19:10:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|72
1659035700000|2022-07-28 19:15:00|1952|1950.8|1951.5|1950.3|1952|1950.8|1951|1949.8|24
1659036000000|2022-07-28 19:20:00|1951.7|1950.5|1951.7|1950.5|1952|1950.8|1951.5|1950.3|9
1659036300000|2022-07-28 19:25:00|1952|1950.8|1952|1950.8|1952|1950.8|1951.5|1950.3|19
1659036600000|2022-07-28 19:30:00|1951.5|1950.3|1951.5|1950.3|1952|1950.8|1951|1949.8|31
1659036900000|2022-07-28 19:35:00|1951.2|1950|1950|1948.8|1951.2|1950|1950|1948.8|17
1659037200000|2022-07-28 19:40:00|1950.2|1949|1951|1949.8|1951|1949.8|1949.5|1948.3|112
1659037500000|2022-07-28 19:45:00|1951.5|1950.3|1952.5|1951.3|1952.5|1951.3|1950.5|1949.3|219
1659037800000|2022-07-28 19:50:00|1953|1951.8|1952|1950.8|1953|1951.8|1951.5|1950.3|268
1659038100000|2022-07-28 19:55:00|1951.7|1950.5|1950.5|1949.3|1951.7|1950.5|1950|1948.8|190
1659038400000|2022-07-28 20:00:00|1951|1949.8|1952|1950.8|1953|1951.8|1950.5|1949.3|183
1659038700000|2022-07-28 20:05:00|1952.2|1951|1952|1950.8|1953|1951.8|1952|1950.8|33
1659039000000|2022-07-28 20:10:00|1952.2|1951|1951.5|1950.3|1952.2|1951|1951.5|1950.3|35
1659039300000|2022-07-28 20:15:00|1951.7|1950.5|1952|1950.8|1952.5|1951.3|1951.7|1950.5|7
1659039600000|2022-07-28 20:20:00|1952.5|1951.3|1952.5|1951.3|1953|1951.8|1952.5|1951.3|20
1659039900000|2022-07-28 20:25:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|1
1659040200000|2022-07-28 20:30:00|1952|1950.8|1954.5|1953.3|1955|1953.8|1951.5|1950.3|191
1659040500000|2022-07-28 20:35:00|1954.7|1953.5|1955.2|1954|1955.5|1954.3|1954.5|1953.3|19
1659040800000|2022-07-28 20:40:00|1955|1953.8|1955.5|1954.3|1956|1954.8|1955|1953.8|24
1659041100000|2022-07-28 20:45:00|1955.7|1954.5|1955|1953.8|1955.7|1954.5|1955|1953.8|75
1659041400000|2022-07-28 20:50:00|1954.7|1953.5|1956.2|1954.2|1956.2|1954.2|1954|1952.8|29
1659041700000|2022-07-28 20:55:00|1956.5|1954.5|1957.2|1955.2|1957.5|1955.5|1956.5|1954.5|0
1659042000000|2022-07-28 21:00:00|1957.3|1955.3|1957.7|1955.7|1957.8|1955.8|1957.2|1955.2|7
1659042300000|2022-07-28 21:05:00|1957.8|1955.8|1957.2|1955.2|1957.8|1955.8|1957.2|1955.2|0
1659042600000|2022-07-28 21:10:00|1957.5|1955.5|1957.2|1955.2|1957.8|1955.8|1957.2|1955.2|0
1659042900000|2022-07-28 21:15:00|1957.3|1955.3|1957.2|1955.2|1957.4|1955.4|1957.1|1955.1|0
1659043200000|2022-07-28 21:20:00|1957.3|1955.3|1956.9|1954.9|1957.3|1955.3|1956.9|1954.9|0
1659043500000|2022-07-28 21:25:00|1957|1955|1956.6|1954.6|1957|1955|1956.4|1954.4|0
1659043800000|2022-07-28 21:30:00|1956.4|1954.4|1956.9|1954.9|1957.1|1955.1|1956.4|1954.4|0
1659044100000|2022-07-28 21:35:00|1956.8|1954.8|1956.7|1954.7|1956.8|1954.8|1956.6|1954.6|0
1659044400000|2022-07-28 21:40:00|1956.6|1954.6|1957.1|1955.1|1957.1|1955.1|1956.6|1954.6|0
1659044700000|2022-07-28 21:45:00|1957|1955|1957.1|1955.1|1957.2|1955.2|1957|1955|0
1659045000000|2022-07-28 21:50:00|1957|1955|1957.2|1955.2|1957.2|1955.2|1957|1955|0
1659045300000|2022-07-28 21:55:00|1957.3|1955.3|1957.4|1955.4|1957.6|1955.6|1957.2|1955.2|0
1659045600000|2022-07-28 22:00:00|1956.6|1954.6|1956.8|1954.8|1957.5|1955.5|1955|1953|0
1659045900000|2022-07-28 22:05:00|1956.9|1954.9|1957.8|1955.8|1957.9|1955.9|1956.8|1954.8|0
1659046200000|2022-07-28 22:10:00|1957.9|1955.9|1958.5|1956.5|1958.6|1956.6|1957.6|1955.6|0
1659046500000|2022-07-28 22:15:00|1958.6|1956.6|1957|1955|1958.6|1956.6|1957|1955|0
1659046800000|2022-07-28 22:20:00|1957.1|1955.1|1956.6|1954.6|1957.1|1955.1|1956.3|1954.3|0
1659047100000|2022-07-28 22:25:00|1956.8|1954.8|1957.2|1955.2|1957.2|1955.2|1956.8|1954.8|0
1659047400000|2022-07-28 22:30:00|1957.1|1955.1|1955.9|1953.9|1957.2|1955.2|1955.9|1953.9|0
1659047700000|2022-07-28 22:35:00|1956.2|1954.2|1956|1954|1956.6|1954.6|1955.7|1953.7|0
1659048000000|2022-07-28 22:40:00|1956.1|1954.1|1956|1954|1956.2|1954.2|1955.9|1953.9|0
1659048300000|2022-07-28 22:45:00|1955.7|1953.7|1954.8|1952.8|1955.7|1953.7|1954.8|1952.8|0
1659048600000|2022-07-28 22:50:00|1954.7|1952.7|1953.4|1951.4|1954.9|1952.9|1953.4|1951.4|0
1659048900000|2022-07-28 22:55:00|1953.2|1951.2|1954|1952|1954.2|1952.2|1953.1|1951.1|0
1659049200000|2022-07-28 23:00:00|1954.1|1952.1|1955.1|1953.1|1955.5|1953.5|1954.1|1952.1|0
1659049500000|2022-07-28 23:05:00|1955.3|1953.3|1956.1|1954.1|1956.2|1954.2|1955.2|1953.2|0
1659049800000|2022-07-28 23:10:00|1956.3|1954.3|1956.3|1954.3|1956.3|1954.3|1956.3|1954.3|0
1659050100000|2022-07-28 23:15:00|1954|1952|1953.8|1951.8|1954.3|1952.3|1953.7|1951.7|0
1659050400000|2022-07-28 23:20:00|1953.9|1951.9|1953.8|1951.8|1954|1952|1953.4|1951.4|0
1659050700000|2022-07-28 23:25:00|1953.9|1951.9|1953.6|1951.6|1954.4|1952.4|1953.1|1951.1|0
1659051000000|2022-07-28 23:30:00|1956.1|1954.1|1957.4|1955.4|1958|1956|1955.5|1953.5|0
1659051300000|2022-07-28 23:35:00|1957.6|1955.6|1958.7|1956.7|1958.8|1956.8|1957.1|1955.1|0
1659051600000|2022-07-28 23:40:00|1958.9|1956.9|1959|1957|1959.6|1957.6|1958.1|1956.1|0
1659051900000|2022-07-28 23:45:00|1957.2|1956|1959|1957.8|1959.5|1958.3|1955.5|1954.3|754
1659052200000|2022-07-28 23:50:00|1959.2|1958|1959.5|1958.3|1960.5|1959.3|1959|1957.8|296
1659052500000|2022-07-28 23:55:00|1959|1957.8|1953.5|1952.3|1959|1957.8|1953|1951.8|635
1659052800000|2022-07-29 00:00:00|1953.3|1952.5|1949.8|1949|1953.3|1952.5|1947.3|1946.5|1837
1659053100000|2022-07-29 00:05:00|1950.3|1949.5|1949.8|1949|1953.3|1952.5|1949|1948.2|1219
1659053400000|2022-07-29 00:10:00|1950|1949.2|1950.3|1949.5|1953.3|1952.5|1949.3|1948.5|814
1659053700000|2022-07-29 00:15:00|1950.5|1949.7|1950.8|1950|1950.8|1950|1948.8|1948|716
1659054000000|2022-07-29 00:20:00|1950.3|1949.5|1948.8|1948|1950.8|1950|1947.8|1947|879
1659054300000|2022-07-29 00:25:00|1948.3|1947.5|1947.8|1947|1948.8|1948|1947.8|1947|455
1659054600000|2022-07-29 00:30:00|1948|1947.2|1948.8|1948|1950.3|1949.5|1947.3|1946.5|866
1659054900000|2022-07-29 00:35:00|1948.3|1947.5|1949.3|1948.5|1950|1949.2|1948.3|1947.5|592
1659055200000|2022-07-29 00:40:00|1948.8|1948|1945.8|1945|1949.3|1948.5|1945.8|1945|554
1659055500000|2022-07-29 00:45:00|1946.3|1945.5|1945.8|1945|1946.8|1946|1945.8|1945|335
1659055800000|2022-07-29 00:50:00|1946.3|1945.5|1945.8|1945|1947.3|1946.5|1945.3|1944.5|369
1659056100000|2022-07-29 00:55:00|1945.3|1944.5|1946.3|1945.5|1947.3|1946.5|1945.3|1944.5|392
1659056400000|2022-07-29 01:00:00|1945.8|1945|1945.8|1945|1946.8|1946|1945.3|1944.5|503
1659056700000|2022-07-29 01:05:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|395
1659057000000|2022-07-29 01:10:00|1945.8|1945|1946.8|1946|1946.8|1946|1945.8|1945|365
1659057300000|2022-07-29 01:15:00|1947.3|1946.5|1946.3|1945.5|1948.8|1948|1946.3|1945.5|583
1659057600000|2022-07-29 01:20:00|1946.5|1945.7|1947.3|1946.5|1948.3|1947.5|1946.3|1945.5|279
1659057900000|2022-07-29 01:25:00|1946.8|1946|1948.3|1947.5|1948.8|1948|1946.8|1946|285
1659058200000|2022-07-29 01:30:00|1947.8|1947|1949.8|1949|1949.8|1949|1947.8|1947|322
1659058500000|2022-07-29 01:35:00|1950.3|1949.5|1949.3|1948.5|1950.8|1950|1948.3|1947.5|530
1659058800000|2022-07-29 01:40:00|1948.8|1948|1949.3|1948.5|1949.8|1949|1948.8|1948|253
1659059100000|2022-07-29 01:45:00|1948.8|1948|1949.3|1948.5|1949.8|1949|1948.3|1947.5|319
1659059400000|2022-07-29 01:50:00|1949.8|1949|1949.3|1948.5|1949.8|1949|1948.3|1947.5|210
1659059700000|2022-07-29 01:55:00|1949.8|1949|1950.8|1950|1950.8|1950|1949.8|1949|444
1659060000000|2022-07-29 02:00:00|1951.3|1950.5|1950.3|1949.5|1951.3|1950.5|1949.8|1949|456
1659060300000|2022-07-29 02:05:00|1950.8|1950|1950.3|1949.5|1950.8|1950|1949.8|1949|337
1659060600000|2022-07-29 02:10:00|1950.5|1949.7|1951.3|1950.5|1951.3|1950.5|1950.3|1949.5|382
1659060900000|2022-07-29 02:15:00|1951|1950.2|1949.8|1949|1951.3|1950.5|1949.8|1949|268
1659061200000|2022-07-29 02:20:00|1950.3|1949.5|1949.8|1949|1950.8|1950|1948.8|1948|419
1659061500000|2022-07-29 02:25:00|1949.3|1948.5|1949.8|1949|1950.3|1949.5|1949.3|1948.5|200
1659061800000|2022-07-29 02:30:00|1950.3|1949.5|1951.8|1951|1951.8|1951|1950.3|1949.5|228
1659062100000|2022-07-29 02:35:00|1951.3|1950.5|1952.3|1951.5|1952.3|1951.5|1951.3|1950.5|139
1659062400000|2022-07-29 02:40:00|1951.8|1951|1952.3|1951.5|1952.8|1952|1951.8|1951|226
1659062700000|2022-07-29 02:45:00|1952.8|1952|1952.3|1951.5|1952.8|1952|1952.3|1951.5|97
1659063000000|2022-07-29 02:50:00|1951.8|1951|1951.8|1951|1951.8|1951|1951.3|1950.5|176
1659063300000|2022-07-29 02:55:00|1951.3|1950.5|1951.3|1950.5|1951.8|1951|1951.3|1950.5|84
1659063600000|2022-07-29 03:00:00|1950.8|1950|1950.8|1950|1951.3|1950.5|1950.5|1949.7|132
1659063900000|2022-07-29 03:05:00|1950.3|1949.5|1948.8|1948|1950.3|1949.5|1948.8|1948|447
1659064200000|2022-07-29 03:10:00|1948.3|1947.5|1946.8|1946|1948.3|1947.5|1946.3|1945.5|340
1659064500000|2022-07-29 03:15:00|1946.5|1945.7|1946.8|1946|1947.8|1947|1946.3|1945.5|173
1659064800000|2022-07-29 03:20:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.3|1944.5|298
1659065100000|2022-07-29 03:25:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|352
1659065400000|2022-07-29 03:30:00|1945.8|1945|1942.8|1942|1946.3|1945.5|1942.3|1941.5|1167
1659065700000|2022-07-29 03:35:00|1943.3|1942.5|1943.8|1943|1944.3|1943.5|1941.8|1941|536
1659066000000|2022-07-29 03:40:00|1943.3|1942.5|1942.3|1941.5|1943.8|1943|1941.3|1940.5|446
1659066300000|2022-07-29 03:45:00|1942.8|1942|1941.3|1940.5|1943.3|1942.5|1941.3|1940.5|706
1659066600000|2022-07-29 03:50:00|1940.8|1940|1939.8|1939|1941.3|1940.5|1939.3|1938.5|628
1659066900000|2022-07-29 03:55:00|1939.3|1938.5|1939.8|1939|1940.3|1939.5|1938.8|1938|529
1659067200000|2022-07-29 04:00:00|1939.3|1938.5|1939.8|1939|1939.8|1939|1938.8|1938|428
1659067500000|2022-07-29 04:05:00|1939.3|1938.5|1939.3|1938.5|1939.8|1939|1938.3|1937.5|451
1659067800000|2022-07-29 04:10:00|1939.8|1939|1938.3|1937.5|1939.8|1939|1937.8|1937|368
1659068100000|2022-07-29 04:15:00|1938.8|1938|1936.8|1936|1938.8|1938|1936.8|1936|853
1659068400000|2022-07-29 04:20:00|1937.3|1936.5|1939.8|1939|1940.3|1939.5|1937.3|1936.5|495
1659068700000|2022-07-29 04:25:00|1939.3|1938.5|1938.8|1938|1939.3|1938.5|1938.3|1937.5|431
1659069000000|2022-07-29 04:30:00|1938.3|1937.5|1936.8|1936|1938.3|1937.5|1936.8|1936|546
1659069300000|2022-07-29 04:35:00|1936.3|1935.5|1936.8|1936|1936.8|1936|1936.3|1935.5|441
1659069600000|2022-07-29 04:40:00|1936.3|1935.5|1936.3|1935.5|1936.8|1936|1936.3|1935.5|652
1659069900000|2022-07-29 04:45:00|1936.8|1936|1936.3|1935.5|1936.8|1936|1935.8|1935|463
1659070200000|2022-07-29 04:50:00|1935.8|1935|1936.3|1935.5|1936.3|1935.5|1935.8|1935|530
1659070500000|2022-07-29 04:55:00|1935.8|1935|1935.8|1935|1936.3|1935.5|1935.3|1934.5|641
1659070800000|2022-07-29 05:00:00|1935.5|1934.7|1936.8|1936|1936.8|1936|1934.8|1934|629
1659071100000|2022-07-29 05:05:00|1936.3|1935.5|1936.8|1936|1937.3|1936.5|1935.8|1935|675
1659071400000|2022-07-29 05:10:00|1936.3|1935.5|1936.3|1935.5|1936.8|1936|1935.8|1935|653
1659071700000|2022-07-29 05:15:00|1935.8|1935|1936.8|1936|1937.3|1936.5|1935.8|1935|538
1659072000000|2022-07-29 05:20:00|1936.3|1935.5|1935.8|1935|1936.8|1936|1934.8|1934|826
1659072300000|2022-07-29 05:25:00|1935.3|1934.5|1937.3|1936.5|1937.8|1937|1935.3|1934.5|685
1659072600000|2022-07-29 05:30:00|1936.8|1936|1937.3|1936.5|1938.3|1937.5|1936.8|1936|845
1659072900000|2022-07-29 05:35:00|1936.8|1936|1937.3|1936.5|1938.3|1937.5|1936.8|1936|904
1659073200000|2022-07-29 05:40:00|1936.8|1936|1937.8|1937|1937.8|1937|1936.3|1935.5|700
1659073500000|2022-07-29 05:45:00|1937.3|1936.5|1938.8|1938|1939.3|1938.5|1937.3|1936.5|1096
1659073800000|2022-07-29 05:50:00|1938.3|1937.5|1937.8|1937|1939.3|1938.5|1937.3|1936.5|1871
1659074100000|2022-07-29 05:55:00|1937.3|1936.5|1940.3|1939.5|1940.3|1939.5|1936.8|1936|7203
1659074400000|2022-07-29 06:00:00|1940.8|1940|1940.8|1940|1941.8|1941|1939.3|1938.5|4755
1659074700000|2022-07-29 06:05:00|1941|1940.2|1940|1938|1941.8|1941|1939.3|1937.9|1341
1659075000000|2022-07-29 06:10:00|1940.1|1938.1|1938.5|1936.5|1941|1939|1938.4|1936.4|6
1659075300000|2022-07-29 06:15:00|1938.7|1936.7|1939.7|1937.7|1939.8|1937.8|1938.5|1936.5|345
1659075600000|2022-07-29 06:20:00|1939.8|1937.8|1939.9|1937.9|1940.1|1938.1|1939|1937|0
1659075900000|2022-07-29 06:25:00|1940|1938|1939.8|1937.8|1940.3|1938.3|1939.6|1937.6|0
1659076200000|2022-07-29 06:30:00|1939.9|1937.9|1940|1938|1940.2|1938.2|1939.5|1937.5|0
1659076500000|2022-07-29 06:35:00|1940.1|1938.1|1939.9|1937.9|1940.3|1938.3|1939.6|1937.6|0
1659076800000|2022-07-29 06:40:00|1940|1938|1939.4|1937.4|1940.6|1938.6|1939.4|1937.4|0
1659077100000|2022-07-29 06:45:00|1939.6|1937.6|1939.9|1937.9|1940.3|1938.3|1939.3|1937.3|0
1659077400000|2022-07-29 06:50:00|1939.7|1937.7|1939.9|1937.9|1940.3|1938.3|1939.4|1937.4|0
1659077700000|2022-07-29 06:55:00|1940.2|1938.2|1939.9|1937.9|1940.2|1938.2|1939.3|1937.3|0
1659078000000|2022-07-29 07:00:00|1939.6|1937.6|1939.7|1937.7|1940.4|1938.4|1938.9|1936.9|0
1659078300000|2022-07-29 07:05:00|1939.5|1937.5|1940.5|1938.5|1941.4|1939.4|1938.9|1936.9|0
1659078600000|2022-07-29 07:10:00|1940.2|1938.2|1940.7|1938.7|1941.9|1939.9|1940.2|1938.2|0
1659078900000|2022-07-29 07:15:00|1940.9|1938.9|1942.7|1940.7|1942.7|1940.7|1940.4|1938.4|0
1659079200000|2022-07-29 07:20:00|1942.6|1940.6|1942.7|1940.7|1943.4|1941.4|1942.1|1940.1|0
1659079500000|2022-07-29 07:25:00|1943|1941|1941.5|1939.5|1943|1941|1941.2|1939.2|0
1659079800000|2022-07-29 07:30:00|1941.3|1939.3|1940|1938.8|1941.5|1940.3|1939.5|1938.3|507
1659080100000|2022-07-29 07:35:00|1941|1939.8|1940.5|1939.3|1941|1939.8|1940|1938.8|246
1659080400000|2022-07-29 07:40:00|1940.2|1939|1942|1940.8|1942|1940.8|1940.2|1939|158
1659080700000|2022-07-29 07:45:00|1941.5|1940.3|1940.5|1939.3|1941.5|1940.3|1940|1938.8|120
1659081000000|2022-07-29 07:50:00|1940|1938.8|1940.5|1939.3|1940.5|1939.3|1940|1938.8|27
1659081300000|2022-07-29 07:55:00|1941|1939.8|1941.7|1940.5|1942|1940.8|1941|1939.8|238
1659081600000|2022-07-29 08:00:00|1942|1940.8|1942|1940.8|1942.5|1941.3|1941.2|1940|107
1659081900000|2022-07-29 08:05:00|1942.2|1941|1943.5|1942.3|1944|1942.8|1942.2|1941|139
1659082200000|2022-07-29 08:10:00|1944|1942.8|1943.5|1942.3|1944.5|1943.3|1943.5|1942.3|130
1659082500000|2022-07-29 08:15:00|1943.7|1942.5|1943.5|1942.3|1944.5|1943.3|1943.5|1942.3|67
1659082800000|2022-07-29 08:20:00|1943|1941.8|1942|1940.8|1943.5|1942.3|1942|1940.8|34
1659083100000|2022-07-29 08:25:00|1942.2|1941|1942.5|1941.3|1942.7|1941.5|1942|1940.8|60
1659083400000|2022-07-29 08:30:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942.5|1941.3|40
1659083700000|2022-07-29 08:35:00|1942.7|1941.5|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|101
1659084000000|2022-07-29 08:40:00|1942.7|1941.5|1942.5|1941.3|1944|1942.8|1942|1940.8|199
1659084300000|2022-07-29 08:45:00|1942.7|1941.5|1941|1939.8|1943|1941.8|1941|1939.8|85
1659084600000|2022-07-29 08:50:00|1941.2|1940|1942|1940.8|1942.5|1941.3|1941|1939.8|28
1659084900000|2022-07-29 08:55:00|1942.5|1941.3|1942.2|1941|1942.7|1941.5|1942|1940.8|17
1659085200000|2022-07-29 09:00:00|1942|1940.8|1943|1941.8|1943|1941.8|1941.5|1940.3|51
1659085500000|2022-07-29 09:05:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1942|1940.8|33
1659085800000|2022-07-29 09:10:00|1942.2|1941|1943.2|1942|1943.5|1942.3|1942|1940.8|64
1659086100000|2022-07-29 09:15:00|1943.5|1942.3|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|17
1659086400000|2022-07-29 09:20:00|1942.2|1941|1942.5|1941.3|1943|1941.8|1942|1940.8|77
1659086700000|2022-07-29 09:25:00|1943|1941.8|1943|1941.8|1943|1941.8|1942.5|1941.3|41
1659087000000|2022-07-29 09:30:00|1943.5|1942.3|1944.5|1943.3|1944.5|1943.3|1943|1941.8|94
1659087300000|2022-07-29 09:35:00|1944.2|1943|1944|1942.8|1944.5|1943.3|1944|1942.8|23
1659087600000|2022-07-29 09:40:00|1943.7|1942.5|1944|1942.8|1944|1942.8|1943.7|1942.5|12
1659087900000|2022-07-29 09:45:00|1943.7|1942.5|1944|1942.8|1944.5|1943.3|1943.5|1942.3|49
1659088200000|2022-07-29 09:50:00|1944.2|1943|1945|1943.8|1945|1943.8|1944|1942.8|56
1659088500000|2022-07-29 09:55:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1944.5|1943.3|69
1659088800000|2022-07-29 10:00:00|1945.5|1944.3|1944|1942.8|1945.5|1944.3|1943.5|1942.3|77
1659089100000|2022-07-29 10:05:00|1944.2|1943|1944.5|1943.3|1944.5|1943.3|1944|1942.8|62
1659089400000|2022-07-29 10:10:00|1944|1942.8|1943|1941.8|1944|1942.8|1942.5|1941.3|355
1659089700000|2022-07-29 10:15:00|1942.7|1941.5|1942.5|1941.3|1943|1941.8|1942.5|1941.3|48
1659090000000|2022-07-29 10:20:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.2|1941|119
1659090300000|2022-07-29 10:25:00|1943|1941.8|1943|1941.8|1943|1941.8|1943|1941.8|66
1659090600000|2022-07-29 10:30:00|1943.5|1942.3|1943.5|1942.3|1943.5|1942.3|1943|1941.8|87
1659090900000|2022-07-29 10:35:00|1943.7|1942.5|1944.5|1943.3|1944.5|1943.3|1943.5|1942.3|69
1659091200000|2022-07-29 10:40:00|1944|1942.8|1944|1942.8|1944.5|1943.3|1944|1942.8|46
1659091500000|2022-07-29 10:45:00|1944.5|1943.3|1944|1942.8|1944.5|1943.3|1944|1942.8|42
1659091800000|2022-07-29 10:50:00|1944.5|1943.3|1943.5|1942.3|1944.5|1943.3|1943.5|1942.3|59
1659092100000|2022-07-29 10:55:00|1944|1942.8|1944|1942.8|1944|1942.8|1943.5|1942.3|55
1659092400000|2022-07-29 11:00:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943.5|1942.3|106
1659092700000|2022-07-29 11:05:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.5|1941.3|72
1659093000000|2022-07-29 11:10:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.5|1941.3|33
1659093300000|2022-07-29 11:15:00|1943|1941.8|1943.5|1942.3|1943.5|1942.3|1942.5|1941.3|48
1659093600000|2022-07-29 11:20:00|1944|1942.8|1944|1942.8|1944|1942.8|1943|1941.8|59
1659093900000|2022-07-29 11:25:00|1943.5|1942.3|1943.7|1942.5|1944|1942.8|1943.5|1942.3|31
1659094200000|2022-07-29 11:30:00|1943.5|1942.3|1944|1942.8|1944.5|1943.3|1943.5|1942.3|21
1659094500000|2022-07-29 11:35:00|1943.7|1942.5|1944|1942.8|1944.5|1943.3|1943.5|1942.3|35
1659094800000|2022-07-29 11:40:00|1943.7|1942.5|1944|1942.8|1944.2|1943|1943.5|1942.3|50
1659095100000|2022-07-29 11:45:00|1944.2|1943|1944|1942.8|1944.5|1943.3|1944|1942.8|34
1659095400000|2022-07-29 11:50:00|1943.7|1942.5|1944|1942.8|1944.5|1943.3|1943.5|1942.3|90
1659095700000|2022-07-29 11:55:00|1943.5|1942.3|1945|1943.8|1945|1943.8|1943.5|1942.3|132
1659096000000|2022-07-29 12:00:00|1945.5|1944.3|1946.5|1945.3|1946.5|1945.3|1945|1943.8|129
1659096300000|2022-07-29 12:05:00|1946.2|1945|1945|1943.8|1947|1945.8|1945|1943.8|401
1659096600000|2022-07-29 12:10:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945|1943.8|130
1659096900000|2022-07-29 12:15:00|1945|1943.8|1945.5|1944.3|1945.5|1944.3|1945|1943.8|98
1659097200000|2022-07-29 12:20:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945|1943.8|36
1659097500000|2022-07-29 12:25:00|1946|1944.8|1944.5|1943.3|1946|1944.8|1944.2|1943|72
1659097800000|2022-07-29 12:30:00|1944.7|1943.5|1944.5|1943.3|1947|1945.8|1943.5|1942.3|263
1659098100000|2022-07-29 12:35:00|1944.7|1943.5|1944|1942.8|1945.5|1944.3|1943.7|1942.5|60
1659098400000|2022-07-29 12:40:00|1944.5|1943.3|1944.5|1943.3|1945|1943.8|1943.5|1942.3|106
1659098700000|2022-07-29 12:45:00|1945|1943.8|1944.5|1943.3|1945|1943.8|1944.5|1943.3|48
1659099000000|2022-07-29 12:50:00|1945|1943.8|1946|1944.8|1946|1944.8|1945|1943.8|40
1659099300000|2022-07-29 12:55:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|71
1659099600000|2022-07-29 13:00:00|1945.5|1944.3|1943.5|1942.3|1945.5|1944.3|1943|1941.8|85
1659099900000|2022-07-29 13:05:00|1943.7|1942.5|1944.5|1943.3|1944.5|1943.3|1943.5|1942.3|112
1659100200000|2022-07-29 13:10:00|1945|1943.8|1944.5|1943.3|1945|1943.8|1944|1942.8|216
1659100500000|2022-07-29 13:15:00|1944|1942.8|1944.5|1943.3|1945|1943.8|1944|1942.8|82
1659100800000|2022-07-29 13:20:00|1944.7|1943.5|1944.5|1943.3|1945|1943.8|1944|1942.8|173
1659101100000|2022-07-29 13:25:00|1944|1942.8|1944.5|1943.3|1944.5|1943.3|1943.5|1942.3|389
1659101400000|2022-07-29 13:30:00|1945|1943.8|1942.5|1941.3|1946|1944.8|1942.5|1941.3|487
1659101700000|2022-07-29 13:35:00|1942.2|1941|1943.5|1942.3|1943.5|1942.3|1942.2|1941|209
1659102000000|2022-07-29 13:40:00|1943.7|1942.5|1945|1943.8|1946.5|1945.3|1943.7|1942.5|179
1659102300000|2022-07-29 13:45:00|1945.2|1944|1945|1943.8|1946.5|1945.3|1945|1943.8|149
1659102600000|2022-07-29 13:50:00|1945.2|1944|1945.5|1944.3|1946|1944.8|1945|1943.8|68
1659102900000|2022-07-29 13:55:00|1945|1943.8|1945.5|1944.3|1946.5|1945.3|1945|1943.8|116
1659103200000|2022-07-29 14:00:00|1945.2|1944|1946.5|1945.3|1947.5|1946.3|1945|1943.8|171
1659103500000|2022-07-29 14:05:00|1947|1945.8|1945|1943.8|1948|1946.8|1945|1943.8|138
1659103800000|2022-07-29 14:10:00|1945.5|1944.3|1944.5|1943.3|1946|1944.8|1944.5|1943.3|103
1659104100000|2022-07-29 14:15:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944|1942.8|92
1659104400000|2022-07-29 14:20:00|1944.5|1943.3|1946.7|1945.5|1947|1945.8|1944.5|1943.3|128
1659104700000|2022-07-29 14:25:00|1946.5|1945.3|1947|1945.8|1948.5|1947.3|1946.5|1945.3|337
1659105000000|2022-07-29 14:30:00|1947.2|1946|1945|1943.8|1947.5|1946.3|1944.5|1943.3|133
1659105300000|2022-07-29 14:35:00|1945.2|1944|1946|1944.8|1946|1944.8|1945|1943.8|122
1659105600000|2022-07-29 14:40:00|1946.2|1945|1949|1947.8|1949|1947.8|1946|1944.8|165
1659105900000|2022-07-29 14:45:00|1948.5|1947.3|1948|1946.8|1949|1947.8|1948|1946.8|137
1659106200000|2022-07-29 14:50:00|1947.5|1946.3|1948.5|1947.3|1948.5|1947.3|1947.5|1946.3|68
1659106500000|2022-07-29 14:55:00|1948.2|1947|1945|1943.8|1948.5|1947.3|1945|1943.8|170
1659106800000|2022-07-29 15:00:00|1945.2|1944|1944|1942.8|1945.5|1944.3|1943.5|1942.3|164
1659107100000|2022-07-29 15:05:00|1943.5|1942.3|1945|1943.8|1945.5|1944.3|1943.5|1942.3|157
1659107400000|2022-07-29 15:10:00|1944.5|1943.3|1944.5|1943.3|1945|1943.8|1944|1942.8|99
1659107700000|2022-07-29 15:15:00|1944|1942.8|1944.5|1943.3|1944.5|1943.3|1942.5|1941.3|109
1659108000000|2022-07-29 15:20:00|1944.2|1943|1943.5|1942.3|1944.5|1943.3|1943|1941.8|159
1659108300000|2022-07-29 15:25:00|1943|1941.8|1943|1941.8|1944|1942.8|1942|1940.8|115
1659108600000|2022-07-29 15:30:00|1942|1940.8|1941|1939.8|1943|1941.8|1940.5|1939.3|418
1659108900000|2022-07-29 15:35:00|1941.5|1940.3|1942|1940.8|1942|1940.8|1941|1939.8|435
1659109200000|2022-07-29 15:40:00|1941.7|1940.5|1943.5|1942.3|1943.5|1942.3|1941.5|1940.3|182
1659109500000|2022-07-29 15:45:00|1943|1941.8|1942|1940.8|1943.5|1942.3|1942|1940.8|89
1659109800000|2022-07-29 15:50:00|1941.7|1940.5|1942|1940.8|1942.5|1941.3|1941.5|1940.3|52
1659110100000|2022-07-29 15:55:00|1942.2|1941|1942|1940.8|1942.2|1941|1941.5|1940.3|64
1659110400000|2022-07-29 16:00:00|1942.5|1941.3|1942|1940.8|1943|1941.8|1942|1940.8|53
1659110700000|2022-07-29 16:05:00|1941.5|1940.3|1941|1939.8|1942|1940.8|1940.5|1939.3|23
1659111000000|2022-07-29 16:10:00|1941.5|1940.3|1941.5|1940.3|1942|1940.8|1941|1939.8|16
1659111300000|2022-07-29 16:15:00|1941.7|1940.5|1942.5|1941.3|1943|1941.8|1941.7|1940.5|66
1659111600000|2022-07-29 16:20:00|1943|1941.8|1943|1941.8|1943.5|1942.3|1942.5|1941.3|46
1659111900000|2022-07-29 16:25:00|1942.5|1941.3|1942|1940.8|1943.5|1942.3|1942|1940.8|145
1659112200000|2022-07-29 16:30:00|1942.5|1941.3|1942|1940.8|1942.5|1941.3|1942|1940.8|54
1659112500000|2022-07-29 16:35:00|1941.5|1940.3|1943|1941.8|1943|1941.8|1941.5|1940.3|75
1659112800000|2022-07-29 16:40:00|1942.5|1941.3|1943.5|1942.3|1943.5|1942.3|1942.5|1941.3|9
1659113100000|2022-07-29 16:45:00|1944|1942.8|1944|1942.8|1944.5|1943.3|1943.5|1942.3|28
1659113400000|2022-07-29 16:50:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944|1942.8|27
1659113700000|2022-07-29 16:55:00|1944.5|1943.3|1944.5|1943.3|1945|1943.8|1944.5|1943.3|25
1659114000000|2022-07-29 17:00:00|1944.7|1943.5|1944.5|1943.3|1944.7|1943.5|1944|1942.8|33
1659114300000|2022-07-29 17:05:00|1944.2|1943|1944.5|1943.3|1944.5|1943.3|1944|1942.8|23
1659114600000|2022-07-29 17:10:00|1945|1943.8|1945|1943.8|1945|1943.8|1944|1942.8|21
1659114900000|2022-07-29 17:15:00|1944.5|1943.3|1945.5|1944.3|1945.5|1944.3|1944.5|1943.3|37
1659115200000|2022-07-29 17:20:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|39
1659115500000|2022-07-29 17:25:00|1945.5|1944.3|1944.5|1943.3|1945.5|1944.3|1944|1942.8|20
1659115800000|2022-07-29 17:30:00|1944.7|1943.5|1944.5|1943.3|1945|1943.8|1944.5|1943.3|13
1659116100000|2022-07-29 17:35:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|12
1659116400000|2022-07-29 17:40:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945|1943.8|18
1659116700000|2022-07-29 17:45:00|1945.2|1944|1945.5|1944.3|1946|1944.8|1945.2|1944|26
1659117000000|2022-07-29 17:50:00|1945.2|1944|1945.5|1944.3|1946|1944.8|1945|1943.8|27
1659117300000|2022-07-29 17:55:00|1945.7|1944.5|1945.5|1944.3|1946|1944.8|1945.5|1944.3|16
1659117600000|2022-07-29 18:00:00|1945|1943.8|1946|1944.8|1946|1944.8|1945|1943.8|70
1659117900000|2022-07-29 18:05:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|95
1659118200000|2022-07-29 18:10:00|1947.5|1946.3|1947|1945.8|1947.5|1946.3|1947|1945.8|60
1659118500000|2022-07-29 18:15:00|1946.5|1945.3|1947|1945.8|1947.2|1946|1946.5|1945.3|61
1659118800000|2022-07-29 18:20:00|1947.5|1946.3|1947|1945.8|1947.5|1946.3|1947|1945.8|31
1659119100000|2022-07-29 18:25:00|1946.5|1945.3|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|43
1659119400000|2022-07-29 18:30:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|38
1659119700000|2022-07-29 18:35:00|1948|1946.8|1948|1946.8|1948.5|1947.3|1947.5|1946.3|92
1659120000000|2022-07-29 18:40:00|1947.5|1946.3|1947|1945.8|1948|1946.8|1947|1945.8|41
1659120300000|2022-07-29 18:45:00|1947.5|1946.3|1947|1945.8|1947.5|1946.3|1947|1945.8|43
1659120600000|2022-07-29 18:50:00|1947.5|1946.3|1947.5|1946.3|1948|1946.8|1947.5|1946.3|59
1659120900000|2022-07-29 18:55:00|1948|1946.8|1948|1946.8|1948|1946.8|1947.5|1946.3|24
1659121200000|2022-07-29 19:00:00|1948.2|1947|1949|1947.8|1949|1947.8|1948|1946.8|37
1659121500000|2022-07-29 19:05:00|1948.5|1947.3|1948.2|1947|1949|1947.8|1948.2|1947|75
1659121800000|2022-07-29 19:10:00|1948.5|1947.3|1948.5|1947.3|1948.5|1947.3|1948|1946.8|42
1659122100000|2022-07-29 19:15:00|1949|1947.8|1949|1947.8|1949|1947.8|1948|1946.8|59
1659122400000|2022-07-29 19:20:00|1948.7|1947.5|1948.5|1947.3|1949|1947.8|1948.5|1947.3|32
1659122700000|2022-07-29 19:25:00|1948.7|1947.5|1949|1947.8|1949|1947.8|1948.7|1947.5|6
1659123000000|2022-07-29 19:30:00|1948.5|1947.3|1949.5|1948.3|1949.5|1948.3|1948.5|1947.3|103
1659123300000|2022-07-29 19:35:00|1950|1948.8|1950.5|1949.3|1951|1949.8|1949.7|1948.5|135
1659123600000|2022-07-29 19:40:00|1950.2|1949|1951|1949.8|1951|1949.8|1950|1948.8|39
1659123900000|2022-07-29 19:45:00|1950.5|1949.3|1952|1950.8|1952|1950.8|1950.5|1949.3|117
1659124200000|2022-07-29 19:50:00|1952.5|1951.3|1951.5|1950.3|1952.5|1951.3|1951.5|1950.3|259
1659124500000|2022-07-29 19:55:00|1952|1950.8|1953.2|1952|1953.2|1952|1951.5|1950.3|299
1659124800000|2022-07-29 20:00:00|1953|1951.8|1952.5|1951.3|1953|1951.8|1952.5|1951.3|39
1659125100000|2022-07-29 20:05:00|1952|1950.8|1952|1950.8|1952.5|1951.3|1952|1950.8|46
1659125400000|2022-07-29 20:10:00|1952.5|1951.3|1953|1951.8|1953|1951.8|1952.5|1951.3|102
1659125700000|2022-07-29 20:15:00|||||||||4
1659126000000|2022-07-29 20:20:00|1953.5|1952.3|1953.5|1952.3|1953.7|1952.5|1953|1951.8|101
1659126600000|2022-07-29 20:30:00|||||||||1
1659126900000|2022-07-29 20:35:00|||||||||5
1659127200000|2022-07-29 20:40:00|1953.7|1952.5|1953.5|1952.3|1953.7|1952.5|1953.5|1952.3|30
1659127500000|2022-07-29 20:45:00|1953.2|1952|1953|1951.8|1953.2|1952|1953|1951.8|33
1659127800000|2022-07-29 20:50:00|1953.2|1952|1953.2|1951.2|1953.2|1952|1951.7|1950.5|59
1659128100000|2022-07-29 20:55:00|1953.1|1951.1|1952.5|1950.5|1953.1|1951.1|1952.2|1950.2|0
1659304800000|2022-07-31 22:00:00|1951.4|1949.4|1950.2|1948.2|1951.5|1949.5|1949.5|1947.5|0
1659305100000|2022-07-31 22:05:00|1950.1|1948.1|1949.8|1947.8|1950.4|1948.4|1949.5|1947.5|0
1659305400000|2022-07-31 22:10:00|1950|1948|1949.4|1947.4|1950.5|1948.5|1949.1|1947.1|0
1659305700000|2022-07-31 22:15:00|1949.5|1947.5|1946.7|1944.7|1950.1|1948.1|1946.7|1944.7|0
1659306000000|2022-07-31 22:20:00|1946.4|1944.4|1944.1|1942.1|1946.7|1944.7|1943.9|1941.9|0
1659306300000|2022-07-31 22:25:00|1944.4|1942.4|1945.6|1943.6|1945.7|1943.7|1944.4|1942.4|0
1659306600000|2022-07-31 22:30:00|1945.5|1943.5|1946.5|1944.5|1946.8|1944.8|1945.5|1943.5|0
1659306900000|2022-07-31 22:35:00|1946.4|1944.4|1946.4|1944.4|1946.5|1944.5|1945.5|1943.5|0
1659307200000|2022-07-31 22:40:00|1946.5|1944.5|1945.9|1943.9|1946.6|1944.6|1945.9|1943.9|0
1659307500000|2022-07-31 22:45:00|1946.1|1944.1|1945.8|1943.8|1946.2|1944.2|1945.3|1943.3|0
1659307800000|2022-07-31 22:50:00|1945.9|1943.9|1946|1944|1946.2|1944.2|1945.9|1943.9|0
1659308100000|2022-07-31 22:55:00|1945.7|1943.7|1946.5|1944.5|1946.5|1944.5|1945.7|1943.7|0
1659308400000|2022-07-31 23:00:00|1946.4|1944.4|1946.6|1944.6|1946.8|1944.8|1945.9|1943.9|0
1659308700000|2022-07-31 23:05:00|1946.5|1944.5|1947.4|1945.4|1947.4|1945.4|1946.3|1944.3|0
1659309000000|2022-07-31 23:10:00|1947.5|1945.5|1947.8|1945.8|1948.1|1946.1|1947.5|1945.5|0
1659309300000|2022-07-31 23:15:00|1948.1|1946.1|1948.5|1946.5|1948.7|1946.7|1947.9|1945.9|0
1659309600000|2022-07-31 23:20:00|1948.7|1946.7|1948.4|1946.4|1948.9|1946.9|1947.9|1945.9|0
1659309900000|2022-07-31 23:25:00|1948.2|1946.2|1948.5|1946.5|1948.7|1946.7|1947.7|1945.7|0
1659310200000|2022-07-31 23:30:00|1948.7|1946.7|1949.9|1947.9|1950.2|1948.2|1948.5|1946.5|0
1659310500000|2022-07-31 23:35:00|1950|1948|1949.4|1947.4|1950.4|1948.4|1949.2|1947.2|0
1659310800000|2022-07-31 23:40:00|1949.2|1947.2|1950|1948|1950.9|1948.9|1949.2|1947.2|0
1659311100000|2022-07-31 23:45:00|1950.1|1948.1|1948|1946.8|1953|1951.8|1947.5|1946.3|1470
1659311400000|2022-07-31 23:50:00|1948.5|1947.3|1946.5|1945.3|1949|1947.8|1946.5|1945.3|248
1659311700000|2022-07-31 23:55:00|1946|1944.8|1943|1941.8|1946|1944.8|1943|1941.8|623
1659312000000|2022-08-01 00:00:00|1942.8|1942|1938.8|1938|1942.8|1942|1937.3|1936.5|2616
1659312300000|2022-08-01 00:05:00|1939.3|1938.5|1942.8|1942|1943.3|1942.5|1938.3|1937.5|1243
1659312600000|2022-08-01 00:10:00|1942.3|1941.5|1941.3|1940.5|1942.8|1942|1940.8|1940|998
1659312900000|2022-08-01 00:15:00|1941.8|1941|1946.3|1945.5|1946.3|1945.5|1941.8|1941|1068
1659313200000|2022-08-01 00:20:00|1945.8|1945|1945.3|1944.5|1947.3|1946.5|1944.8|1944|840
1659313500000|2022-08-01 00:25:00|1945.5|1944.7|1946.8|1946|1947.8|1947|1944.8|1944|641
1659313800000|2022-08-01 00:30:00|1947.3|1946.5|1945.3|1944.5|1947.3|1946.5|1944.3|1943.5|780
1659314100000|2022-08-01 00:35:00|1944.8|1944|1943.8|1943|1946.3|1945.5|1943.8|1943|689
1659314400000|2022-08-01 00:40:00|1943.3|1942.5|1947.8|1947|1947.8|1947|1943.3|1942.5|683
1659314700000|2022-08-01 00:45:00|1948.3|1947.5|1948.8|1948|1949.3|1948.5|1947.8|1947|601
1659315000000|2022-08-01 00:50:00|1949.3|1948.5|1949.3|1948.5|1949.8|1949|1948.3|1947.5|468
1659315300000|2022-08-01 00:55:00|1949.8|1949|1949.8|1949|1950.3|1949.5|1948.3|1947.5|452
1659315600000|2022-08-01 01:00:00|1950.3|1949.5|1948.3|1947.5|1950.8|1950|1948.3|1947.5|856
1659315900000|2022-08-01 01:05:00|1948.8|1948|1947.8|1947|1948.8|1948|1946.8|1946|625
1659316200000|2022-08-01 01:10:00|1948.3|1947.5|1947.8|1947|1948.3|1947.5|1946.3|1945.5|676
1659316500000|2022-08-01 01:15:00|1947.3|1946.5|1948.3|1947.5|1948.8|1948|1945.3|1944.5|840
1659316800000|2022-08-01 01:20:00|1947.8|1947|1948.8|1948|1949.3|1948.5|1947.8|1947|359
1659317100000|2022-08-01 01:25:00|1949.3|1948.5|1949.8|1949|1949.8|1949|1948.3|1947.5|349
1659317400000|2022-08-01 01:30:00|1949.3|1948.5|1950.8|1950|1951.3|1950.5|1948.8|1948|534
1659317700000|2022-08-01 01:35:00|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1950.3|1949.5|521
1659318000000|2022-08-01 01:40:00|1951.8|1951|1950.3|1949.5|1951.8|1951|1949.8|1949|495
1659318300000|2022-08-01 01:45:00|1949.8|1949|1948.8|1948|1949.8|1949|1948.8|1948|470
1659318600000|2022-08-01 01:50:00|1949.3|1948.5|1950.8|1950|1951.3|1950.5|1949.3|1948.5|373
1659318900000|2022-08-01 01:55:00|1951.3|1950.5|1951.3|1950.5|1951.8|1951|1950.8|1950|528
1659319200000|2022-08-01 02:00:00|1950.8|1950|1950.3|1949.5|1951.3|1950.5|1950.3|1949.5|327
1659319500000|2022-08-01 02:05:00|1950.8|1950|1950.8|1950|1950.8|1950|1949.8|1949|331
1659319800000|2022-08-01 02:10:00|1950.3|1949.5|1951.3|1950.5|1951.3|1950.5|1950.3|1949.5|276
1659320100000|2022-08-01 02:15:00|1950.8|1950|1950.8|1950|1951.3|1950.5|1950.3|1949.5|358
1659320400000|2022-08-01 02:20:00|1951.3|1950.5|1952.3|1951.5|1952.3|1951.5|1951.3|1950.5|387
1659320700000|2022-08-01 02:25:00|1951.8|1951|1952.8|1952|1952.8|1952|1951.8|1951|429
1659321000000|2022-08-01 02:30:00|1953.3|1952.5|1952.3|1951.5|1953.3|1952.5|1952.3|1951.5|458
1659321300000|2022-08-01 02:35:00|1951.8|1951|1952.3|1951.5|1952.8|1952|1951.8|1951|253
1659321600000|2022-08-01 02:40:00|1951.8|1951|1951.8|1951|1952.3|1951.5|1951.8|1951|235
1659321900000|2022-08-01 02:45:00|1952.3|1951.5|1952.8|1952|1952.8|1952|1952.3|1951.5|128
1659322200000|2022-08-01 02:50:00|1953.3|1952.5|1953.3|1952.5|1953.3|1952.5|1953.3|1952.5|130
1659322500000|2022-08-01 02:55:00|1953.8|1953|1953.3|1952.5|1953.8|1953|1953.3|1952.5|145
1659322800000|2022-08-01 03:00:00|1953.5|1952.7|1953.3|1952.5|1953.5|1952.7|1953.3|1952.5|202
1659323100000|2022-08-01 03:05:00|1952.8|1952|1952.8|1952|1952.8|1952|1952.3|1951.5|321
1659323400000|2022-08-01 03:10:00|1953.3|1952.5|1954.3|1953.5|1954.3|1953.5|1953.3|1952.5|459
1659323700000|2022-08-01 03:15:00|1954.8|1954|1954.3|1953.5|1954.8|1954|1953.8|1953|494
1659324000000|2022-08-01 03:20:00|1953.8|1953|1954.3|1953.5|1954.8|1954|1953.8|1953|406
1659324300000|2022-08-01 03:25:00|1954.8|1954|1954.8|1954|1954.8|1954|1953.8|1953|888
1659324600000|2022-08-01 03:30:00|1954.3|1953.5|1954.8|1954|1954.8|1954|1953.3|1952.5|1443
1659324900000|2022-08-01 03:35:00|1954.3|1953.5|1956.3|1955.5|1956.3|1955.5|1954.3|1953.5|1021
1659325200000|2022-08-01 03:40:00|1955.8|1955|1956.3|1955.5|1956.3|1955.5|1955.8|1955|390
1659325500000|2022-08-01 03:45:00|1955.8|1955|1955.3|1954.5|1956.3|1955.5|1955.3|1954.5|650
1659325800000|2022-08-01 03:50:00|1954.8|1954|1955.8|1955|1955.8|1955|1954.8|1954|508
1659326100000|2022-08-01 03:55:00|1956.3|1955.5|1955.8|1955|1956.3|1955.5|1955.3|1954.5|753
1659326400000|2022-08-01 04:00:00|1956.3|1955.5|1956.3|1955.5|1956.8|1956|1955.8|1955|486
1659326700000|2022-08-01 04:05:00|1955.8|1955|1956.8|1956|1956.8|1956|1955.8|1955|494
1659327000000|2022-08-01 04:10:00|1957.3|1956.5|1957.3|1956.5|1957.3|1956.5|1957.3|1956.5|475
1659327300000|2022-08-01 04:15:00|1957.8|1957|1957.3|1956.5|1957.8|1957|1956.8|1956|688
1659327600000|2022-08-01 04:20:00|1957.8|1957|1958.3|1957.5|1958.3|1957.5|1957.3|1956.5|416
1659327900000|2022-08-01 04:25:00|1957.8|1957|1959.3|1958.5|1959.3|1958.5|1957.8|1957|949
1659328200000|2022-08-01 04:30:00|1959.5|1958.7|1959.3|1958.5|1959.8|1959|1959.3|1958.5|698
1659328500000|2022-08-01 04:35:00|1959.8|1959|1958.8|1958|1959.8|1959|1958.8|1958|605
1659328800000|2022-08-01 04:40:00|1959.3|1958.5|1959.8|1959|1959.8|1959|1958.8|1958|395
1659329100000|2022-08-01 04:45:00|1959.3|1958.5|1959.3|1958.5|1959.8|1959|1958.8|1958|672
1659329400000|2022-08-01 04:50:00|1958.8|1958|1959.3|1958.5|1959.3|1958.5|1958.8|1958|300
1659329700000|2022-08-01 04:55:00|||||||||136
1659330000000|2022-08-01 05:00:00|1959.8|1959|1959.3|1958.5|1959.8|1959|1959.3|1958.5|1041
1659330300000|2022-08-01 05:05:00|1958.8|1958|1958.3|1957.5|1958.8|1958|1957.8|1957|597
1659330600000|2022-08-01 05:10:00|1957.8|1957|1958.3|1957.5|1958.3|1957.5|1957.8|1957|314
1659330900000|2022-08-01 05:15:00|1957.8|1957|1958.8|1958|1958.8|1958|1957.8|1957|509
1659331200000|2022-08-01 05:20:00|1959.3|1958.5|1958.8|1958|1959.3|1958.5|1958.8|1958|473
1659331500000|2022-08-01 05:25:00|1959.3|1958.5|1959.8|1959|1959.8|1959|1959.3|1958.5|448
1659331800000|2022-08-01 05:30:00|1960.3|1959.5|1959.3|1958.5|1960.3|1959.5|1959.3|1958.5|682
1659332100000|2022-08-01 05:35:00|1959|1958.2|1959.3|1958.5|1959.3|1958.5|1958.8|1958|410
1659332400000|2022-08-01 05:40:00|1958.8|1958|1958.3|1957.5|1958.8|1958|1957.8|1957|797
1659332700000|2022-08-01 05:45:00|1958.8|1958|1958.8|1958|1958.8|1958|1958.3|1957.5|458
1659333000000|2022-08-01 05:50:00|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|443
1659333300000|2022-08-01 05:55:00|1959.8|1959|1959.8|1959|1960.8|1960|1959.3|1958.5|2569
1659333600000|2022-08-01 06:00:00|1959.3|1958.5|1959.8|1959|1960.3|1959.5|1958.8|1958|2637
1659333900000|2022-08-01 06:05:00|1960.3|1959.5|1959.9|1957.9|1960.3|1959.5|1959.8|1957.9|524
1659334200000|2022-08-01 06:10:00|1960.2|1958.2|1961.7|1959.7|1961.7|1959.7|1959.8|1957.8|2
1659334500000|2022-08-01 06:15:00|1961.4|1959.4|1961.1|1959.1|1961.7|1959.7|1960.8|1958.8|762
1659334800000|2022-08-01 06:20:00|1960.8|1958.8|1960.1|1958.1|1961.1|1959.1|1960.1|1958.1|0
1659335100000|2022-08-01 06:25:00|1960.3|1958.3|1961.1|1959.1|1961.1|1959.1|1960.1|1958.1|0
1659335400000|2022-08-01 06:30:00|1960.9|1958.9|1961|1959|1961.1|1959.1|1960.5|1958.5|0
1659335700000|2022-08-01 06:35:00|1960.9|1958.9|1960.7|1958.7|1960.9|1958.9|1960.3|1958.3|0
1659336000000|2022-08-01 06:40:00|1960.8|1958.8|1960.7|1958.7|1961.3|1959.3|1960.6|1958.6|0
1659336300000|2022-08-01 06:45:00|1960.8|1958.8|1960.5|1958.5|1960.8|1958.8|1960.4|1958.4|0
1659336600000|2022-08-01 06:50:00|1960.3|1958.3|1960.5|1958.5|1960.5|1958.5|1960.2|1958.2|0
1659336900000|2022-08-01 06:55:00|1960.6|1958.6|1960.2|1958.2|1960.6|1958.6|1960.2|1958.2|0
1659337200000|2022-08-01 07:00:00|1960.7|1958.7|1961.5|1959.5|1961.6|1959.6|1960.6|1958.6|0
1659337500000|2022-08-01 07:05:00|1961.3|1959.3|1961.3|1959.3|1961.8|1959.8|1960.7|1958.7|0
1659337800000|2022-08-01 07:10:00|1961.4|1959.4|1961.5|1959.5|1962|1960|1961.3|1959.3|0
1659338100000|2022-08-01 07:15:00|1961.6|1959.6|1961.3|1959.3|1961.6|1959.6|1960.8|1958.8|0
1659338400000|2022-08-01 07:20:00|1961.6|1959.6|1962.2|1960.2|1962.6|1960.6|1961.3|1959.3|0
1659338700000|2022-08-01 07:25:00|1962.3|1960.3|1961.9|1959.9|1962.5|1960.5|1961.6|1959.6|0
1659339000000|2022-08-01 07:30:00|1962.7|1961.5|1965|1963.8|1965|1963.8|1962.7|1961.5|476
1659339300000|2022-08-01 07:35:00|1965.2|1964|1965.5|1964.3|1966|1964.8|1965|1963.8|265
1659339600000|2022-08-01 07:40:00|1966|1964.8|1966|1964.8|1966|1964.8|1966|1964.8|67
1659339900000|2022-08-01 07:45:00|1965.5|1964.3|1964.5|1963.3|1966|1964.8|1964.5|1963.3|245
1659340200000|2022-08-01 07:50:00|1965|1963.8|1964.5|1963.3|1965|1963.8|1964|1962.8|129
1659340500000|2022-08-01 07:55:00|1964.7|1963.5|1965.5|1964.3|1965.5|1964.3|1964.5|1963.3|196
1659340800000|2022-08-01 08:00:00|1966|1964.8|1967|1965.8|1967|1965.8|1966|1964.8|210
1659341100000|2022-08-01 08:05:00|1967.5|1966.3|1966.5|1965.3|1968|1966.8|1966|1964.8|429
1659341400000|2022-08-01 08:10:00|1966.7|1965.5|1966.5|1965.3|1968|1966.8|1966|1964.8|149
1659341700000|2022-08-01 08:15:00|1967|1965.8|1967|1965.8|1967.5|1966.3|1967|1965.8|115
1659342000000|2022-08-01 08:20:00|1966.5|1965.3|1967|1965.8|1967.5|1966.3|1966.5|1965.3|88
1659342300000|2022-08-01 08:25:00|1967.5|1966.3|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|136
1659342600000|2022-08-01 08:30:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1966|1964.8|45
1659342900000|2022-08-01 08:35:00|1965.5|1964.3|1965|1963.8|1965.7|1964.5|1965|1963.8|108
1659343200000|2022-08-01 08:40:00|1964.5|1963.3|1963.5|1962.3|1965|1963.8|1963.5|1962.3|128
1659343500000|2022-08-01 08:45:00|1964|1962.8|1963.5|1962.3|1964|1962.8|1963.5|1962.3|67
1659343800000|2022-08-01 08:50:00|1963.2|1962|1963.5|1962.3|1963.5|1962.3|1963.2|1962|82
1659344100000|2022-08-01 08:55:00|1963.2|1962|1963.5|1962.3|1963.5|1962.3|1963.2|1962|73
1659344400000|2022-08-01 09:00:00|1963.2|1962|1963|1961.8|1964|1962.8|1963|1961.8|108
1659344700000|2022-08-01 09:05:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1963|1961.8|36
1659345000000|2022-08-01 09:10:00|1963.5|1962.3|1963.5|1962.3|1964|1962.8|1963|1961.8|39
1659345300000|2022-08-01 09:15:00|1963|1961.8|1963.5|1962.3|1963.5|1962.3|1963|1961.8|32
1659345600000|2022-08-01 09:20:00|1963.2|1962|1963|1961.8|1963.5|1962.3|1962.5|1961.3|87
1659345900000|2022-08-01 09:25:00|1962.5|1961.3|1962.5|1961.3|1962.7|1961.5|1962.5|1961.3|40
1659346200000|2022-08-01 09:30:00|1962|1960.8|1963|1961.8|1963|1961.8|1962|1960.8|74
1659346500000|2022-08-01 09:35:00|1962.5|1961.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|63
1659346800000|2022-08-01 09:40:00|1963.5|1962.3|1962.5|1961.3|1963.5|1962.3|1962.5|1961.3|33
1659347100000|2022-08-01 09:45:00|1962.2|1961|1963|1961.8|1963|1961.8|1962|1960.8|103
1659347400000|2022-08-01 09:50:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1963|1961.8|50
1659347700000|2022-08-01 09:55:00|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|16
1659348000000|2022-08-01 10:00:00|1962.7|1961.5|1962|1960.8|1963|1961.8|1961.7|1960.5|93
1659348300000|2022-08-01 10:05:00|1962.5|1961.3|1963|1961.8|1963|1961.8|1962|1960.8|61
1659348600000|2022-08-01 10:10:00|1962.5|1961.3|1962.5|1961.3|1963|1961.8|1962.5|1961.3|45
1659348900000|2022-08-01 10:15:00|1963|1961.8|1962.7|1961.5|1963|1961.8|1962.5|1961.3|52
1659349200000|2022-08-01 10:20:00|1962.5|1961.3|1962|1960.8|1962.5|1961.3|1962|1960.8|29
1659349500000|2022-08-01 10:25:00|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|20
1659349800000|2022-08-01 10:30:00|1962|1960.8|1962.5|1961.3|1962.5|1961.3|1962|1960.8|75
1659350100000|2022-08-01 10:35:00|1962.2|1961|1962|1960.8|1962.5|1961.3|1962|1960.8|9
1659350400000|2022-08-01 10:40:00|||||||||57
1659350700000|2022-08-01 10:45:00|||||||||22
1659351000000|2022-08-01 10:50:00|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|1962|1960.8|42
1659351300000|2022-08-01 10:55:00|||||||||14
1659351600000|2022-08-01 11:00:00|1962.7|1961.5|1962.5|1961.3|1962.7|1961.5|1962|1960.8|65
1659351900000|2022-08-01 11:05:00|1962|1960.8|1962|1960.8|1962.5|1961.3|1962|1960.8|62
1659352200000|2022-08-01 11:10:00|1962.5|1961.3|1962.5|1961.3|1963|1961.8|1962.5|1961.3|51
1659352500000|2022-08-01 11:15:00|1963|1961.8|1963|1961.8|1963.5|1962.3|1962.5|1961.3|81
1659352800000|2022-08-01 11:20:00|1963.5|1962.3|1963.5|1962.3|1964|1962.8|1963.5|1962.3|37
1659353100000|2022-08-01 11:25:00|1964|1962.8|1964|1962.8|1964.5|1963.3|1964|1962.8|66
1659353400000|2022-08-01 11:30:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|48
1659353700000|2022-08-01 11:35:00|1962.7|1961.5|1963|1961.8|1963|1961.8|1962.5|1961.3|90
1659354000000|2022-08-01 11:40:00|1963.5|1962.3|1964|1962.8|1965|1963.8|1963.5|1962.3|144
1659354300000|2022-08-01 11:45:00|1964.2|1963|1964.5|1963.3|1965|1963.8|1964|1962.8|66
1659354600000|2022-08-01 11:50:00|1964.2|1963|1964|1962.8|1964.5|1963.3|1964|1962.8|10
1659354900000|2022-08-01 11:55:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1963|1961.8|50
1659355200000|2022-08-01 12:00:00|1962.5|1961.3|1962.5|1961.3|1963.5|1962.3|1962.5|1961.3|63
1659355500000|2022-08-01 12:05:00|1962|1960.8|1961.5|1960.3|1962.5|1961.3|1961.5|1960.3|71
1659355800000|2022-08-01 12:10:00|1961.7|1960.5|1961|1959.8|1961.7|1960.5|1961|1959.8|111
1659356100000|2022-08-01 12:15:00|1961.5|1960.3|1961|1959.8|1961.5|1960.3|1960.5|1959.3|147
1659356400000|2022-08-01 12:20:00|1960.5|1959.3|1960.5|1959.3|1961|1959.8|1960.5|1959.3|110
1659356700000|2022-08-01 12:25:00|1960|1958.8|1959.5|1958.3|1960|1958.8|1959.5|1958.3|55
1659357000000|2022-08-01 12:30:00|1960|1958.8|1959.5|1958.3|1960|1958.8|1959.5|1958.3|77
1659357300000|2022-08-01 12:35:00|1959|1957.8|1959|1957.8|1959.5|1958.3|1959|1957.8|75
1659357600000|2022-08-01 12:40:00|1959.5|1958.3|1959.5|1958.3|1959.5|1958.3|1959|1957.8|27
1659357900000|2022-08-01 12:45:00|1959|1957.8|1957|1955.8|1959|1957.8|1957|1955.8|200
1659358200000|2022-08-01 12:50:00|1957.5|1956.3|1954|1952.8|1957.5|1956.3|1954|1952.8|189
1659358500000|2022-08-01 12:55:00|1953.5|1952.3|1953.5|1952.3|1955|1953.8|1953.5|1952.3|255
1659358800000|2022-08-01 13:00:00|1953|1951.8|1951|1949.8|1953.5|1952.3|1950|1948.8|249
1659359100000|2022-08-01 13:05:00|1951.5|1950.3|1953|1951.8|1953.2|1952|1951|1949.8|301
1659359400000|2022-08-01 13:10:00|1952.5|1951.3|1953|1951.8|1953.5|1952.3|1952.5|1951.3|193
1659359700000|2022-08-01 13:15:00|1953.5|1952.3|1951.5|1950.3|1953.5|1952.3|1951.5|1950.3|223
1659360000000|2022-08-01 13:20:00|1951.2|1950|1952.5|1951.3|1953|1951.8|1950|1948.8|346
1659360300000|2022-08-01 13:25:00|1952|1950.8|1953|1951.8|1953|1951.8|1952|1950.8|208
1659360600000|2022-08-01 13:30:00|1952.5|1951.3|1951|1949.8|1953|1951.8|1948.5|1947.3|570
1659360900000|2022-08-01 13:35:00|1951.5|1950.3|1950.5|1949.3|1952|1950.8|1949.5|1948.3|242
1659361200000|2022-08-01 13:40:00|1950.7|1949.5|1952.5|1951.3|1953|1951.8|1950.5|1949.3|242
1659361500000|2022-08-01 13:45:00|1952.7|1951.5|1954|1952.8|1954.5|1953.3|1952|1950.8|179
1659361800000|2022-08-01 13:50:00|1954.2|1953|1956|1954.8|1957|1955.8|1954|1952.8|190
1659362100000|2022-08-01 13:55:00|1956.2|1955|1955.5|1954.3|1957|1955.8|1955.5|1954.3|99
1659362400000|2022-08-01 14:00:00|1955|1953.8|1958|1956.8|1959|1957.8|1954.5|1953.3|596
1659362700000|2022-08-01 14:05:00|1958.2|1957|1959.5|1958.3|1961.5|1960.3|1958.2|1957|351
1659363000000|2022-08-01 14:10:00|1959|1957.8|1959.5|1958.3|1960.5|1959.3|1959|1957.8|159
1659363300000|2022-08-01 14:15:00|1959.7|1958.5|1957|1955.8|1959.7|1958.5|1957|1955.8|134
1659363600000|2022-08-01 14:20:00|1956.7|1955.5|1957.5|1956.3|1958|1956.8|1956|1954.8|226
1659363900000|2022-08-01 14:25:00|1957|1955.8|1955|1953.8|1957.5|1956.3|1954.5|1953.3|162
1659364200000|2022-08-01 14:30:00|1955.2|1954|1956.5|1955.3|1957.5|1956.3|1955.2|1954|124
1659364500000|2022-08-01 14:35:00|1956|1954.8|1958.5|1957.3|1958.5|1957.3|1956|1954.8|279
1659364800000|2022-08-01 14:40:00|1959|1957.8|1959.5|1958.3|1959.5|1958.3|1958.5|1957.3|115
1659365100000|2022-08-01 14:45:00|1960|1958.8|1961|1959.8|1961.5|1960.3|1959|1957.8|315
1659365400000|2022-08-01 14:50:00|1961.5|1960.3|1961.5|1960.3|1962.5|1961.3|1961.2|1960|344
1659365700000|2022-08-01 14:55:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1961|1959.8|138
1659366000000|2022-08-01 15:00:00|1961.7|1960.5|1961|1959.8|1962|1960.8|1960.5|1959.3|168
1659366300000|2022-08-01 15:05:00|1960.5|1959.3|1959.5|1958.3|1960.5|1959.3|1959|1957.8|126
1659366600000|2022-08-01 15:10:00|1959|1957.8|1959|1957.8|1959.5|1958.3|1958.5|1957.3|159
1659366900000|2022-08-01 15:15:00|1958.7|1957.5|1956.5|1955.3|1959|1957.8|1956.5|1955.3|152
1659367200000|2022-08-01 15:20:00|1956.7|1955.5|1958.7|1957.5|1959|1957.8|1956.7|1955.5|188
1659367500000|2022-08-01 15:25:00|1958.5|1957.3|1958|1956.8|1959|1957.8|1957|1955.8|275
1659367800000|2022-08-01 15:30:00|1957.5|1956.3|1956|1954.8|1958|1956.8|1955.5|1954.3|170
1659368100000|2022-08-01 15:35:00|1956.5|1955.3|1956.5|1955.3|1957|1955.8|1955.5|1954.3|217
1659368400000|2022-08-01 15:40:00|1956.7|1955.5|1958|1956.8|1958|1956.8|1956.5|1955.3|24
1659368700000|2022-08-01 15:45:00|1957.7|1956.5|1959|1957.8|1959|1957.8|1957.5|1956.3|36
1659369000000|2022-08-01 15:50:00|1959.2|1958|1958|1956.8|1959.2|1958|1957.7|1956.5|64
1659369300000|2022-08-01 15:55:00|1957.5|1956.3|1957.5|1956.3|1957.7|1956.5|1957|1955.8|60
1659369600000|2022-08-01 16:00:00|1957.2|1956|1956.5|1955.3|1957.5|1956.3|1956.5|1955.3|37
1659369900000|2022-08-01 16:05:00|1956.7|1955.5|1955.5|1954.3|1957|1955.8|1955.5|1954.3|63
1659370200000|2022-08-01 16:10:00|1956|1954.8|1954.7|1953.5|1956|1954.8|1954|1952.8|109
1659370500000|2022-08-01 16:15:00|1955|1953.8|1955|1953.8|1955.5|1954.3|1954.2|1953|63
1659370800000|2022-08-01 16:20:00|1955.5|1954.3|1956|1954.8|1956.5|1955.3|1955|1953.8|28
1659371100000|2022-08-01 16:25:00|1955.7|1954.5|1956|1954.8|1956.5|1955.3|1955.5|1954.3|29
1659371400000|2022-08-01 16:30:00|1955.5|1954.3|1956|1954.8|1956|1954.8|1955|1953.8|39
1659371700000|2022-08-01 16:35:00|1955.5|1954.3|1954.5|1953.3|1955.7|1954.5|1953.5|1952.3|351
1659372000000|2022-08-01 16:40:00|1954|1952.8|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|102
1659372300000|2022-08-01 16:45:00|1955|1953.8|1955|1953.8|1955|1953.8|1954.5|1953.3|68
1659372600000|2022-08-01 16:50:00|1954.7|1953.5|1955|1953.8|1955.5|1954.3|1954.5|1953.3|52
1659372900000|2022-08-01 16:55:00|1955.5|1954.3|1955.5|1954.3|1955.5|1954.3|1954.5|1953.3|29
1659373200000|2022-08-01 17:00:00|1955|1953.8|1953.5|1952.3|1955.5|1954.3|1953|1951.8|29
1659373500000|2022-08-01 17:05:00|1953.2|1952|1955|1953.8|1955.5|1954.3|1953|1951.8|32
1659373800000|2022-08-01 17:10:00|1954.7|1953.5|1955.5|1954.3|1955.5|1954.3|1954|1952.8|16
1659374100000|2022-08-01 17:15:00|1955.2|1954|1954|1952.8|1955.7|1954.5|1954|1952.8|26
1659374400000|2022-08-01 17:20:00|1953.7|1952.5|1953.5|1952.3|1954.5|1953.3|1953|1951.8|162
1659374700000|2022-08-01 17:25:00|1953.2|1952|1952|1950.8|1953.5|1952.3|1952|1950.8|59
1659375000000|2022-08-01 17:30:00|1952.2|1951|1951|1949.8|1952.5|1951.3|1951|1949.8|71
1659375300000|2022-08-01 17:35:00|1950.7|1949.5|1951.5|1950.3|1952|1950.8|1950.5|1949.3|50
1659375600000|2022-08-01 17:40:00|1951.2|1950|1951|1949.8|1951.7|1950.5|1950.2|1949|58
1659375900000|2022-08-01 17:45:00|1950.7|1949.5|1951|1949.8|1951|1949.8|1949.5|1948.3|127
1659376200000|2022-08-01 17:50:00|1950.7|1949.5|1951|1949.8|1951.2|1950|1950|1948.8|34
1659376500000|2022-08-01 17:55:00|1950.7|1949.5|1952.5|1951.3|1952.5|1951.3|1950.2|1949|15
1659376800000|2022-08-01 18:00:00|1952|1950.8|1952|1950.8|1952.5|1951.3|1950.5|1949.3|167
1659377100000|2022-08-01 18:05:00|1952.5|1951.3|1953|1951.8|1953.5|1952.3|1952|1950.8|77
1659377400000|2022-08-01 18:10:00|1953.2|1952|1954|1952.8|1954|1952.8|1952.5|1951.3|12
1659377700000|2022-08-01 18:15:00|1954.5|1953.3|1953.5|1952.3|1954.5|1953.3|1953|1951.8|67
1659378000000|2022-08-01 18:20:00|1953.2|1952|1954.5|1953.3|1954.5|1953.3|1953|1951.8|11
1659378300000|2022-08-01 18:25:00|1954.2|1953|1954|1952.8|1954.5|1953.3|1953.5|1952.3|25
1659378600000|2022-08-01 18:30:00|1954.2|1953|1954.5|1953.3|1954.5|1953.3|1954|1952.8|14
1659378900000|2022-08-01 18:35:00|1954.7|1953.5|1955|1953.8|1955|1953.8|1954.5|1953.3|3
1659379200000|2022-08-01 18:40:00|1954.5|1953.3|1953.5|1952.3|1954.5|1953.3|1953|1951.8|33
1659379500000|2022-08-01 18:45:00|1953.2|1952|1953|1951.8|1953.7|1952.5|1952.5|1951.3|30
1659379800000|2022-08-01 18:50:00|1952.5|1951.3|1954|1952.8|1954.5|1953.3|1952.5|1951.3|45
1659380100000|2022-08-01 18:55:00|1954.2|1953|1955.5|1954.3|1956.2|1955|1954|1952.8|22
1659380400000|2022-08-01 19:00:00|1956|1954.8|1954.5|1953.3|1956|1954.8|1954|1952.8|25
1659380700000|2022-08-01 19:05:00|1955|1953.8|1955.5|1954.3|1955.5|1954.3|1954.5|1953.3|10
1659381000000|2022-08-01 19:10:00|1955.2|1954|1956|1954.8|1956|1954.8|1954.7|1953.5|54
1659381300000|2022-08-01 19:15:00|1955.5|1954.3|1956|1954.8|1956.5|1955.3|1955.5|1954.3|95
1659381600000|2022-08-01 19:20:00|1955.5|1954.3|1954.5|1953.3|1956|1954.8|1954.5|1953.3|47
1659381900000|2022-08-01 19:25:00|1954.2|1953|1954|1952.8|1954.5|1953.3|1954|1952.8|84
1659382200000|2022-08-01 19:30:00|1954.5|1953.3|1954.5|1953.3|1955|1953.8|1954|1952.8|60
1659382500000|2022-08-01 19:35:00|1954.2|1953|1954.7|1953.5|1954.7|1953.5|1954|1952.8|28
1659382800000|2022-08-01 19:40:00|1955|1953.8|1954.5|1953.3|1955.5|1954.3|1954.5|1953.3|38
1659383100000|2022-08-01 19:45:00|1954|1952.8|1955.5|1954.3|1956|1954.8|1954|1952.8|85
1659383400000|2022-08-01 19:50:00|1956|1954.8|1953.5|1952.3|1956|1954.8|1953.5|1952.3|223
1659383700000|2022-08-01 19:55:00|1953.2|1952|1954.5|1953.3|1955|1953.8|1953|1951.8|150
1659384000000|2022-08-01 20:00:00|1954.2|1953|1954.5|1953.3|1954.5|1953.3|1954|1952.8|114
1659384300000|2022-08-01 20:05:00|1954.7|1953.5|1954.5|1953.3|1955|1953.8|1954.5|1953.3|44
1659384600000|2022-08-01 20:10:00|1954.7|1953.5|1954.5|1953.3|1954.7|1953.5|1954.5|1953.3|21
1659384900000|2022-08-01 20:15:00|1954|1952.8|1954|1952.8|1954|1952.8|1953.5|1952.3|52
1659385200000|2022-08-01 20:20:00|1954.5|1953.3|1955.5|1954.3|1955.5|1954.3|1954.5|1953.3|76
1659385500000|2022-08-01 20:25:00|||||||||1
1659386400000|2022-08-01 20:40:00|||||||||3
1659386700000|2022-08-01 20:45:00|||||||||24
1659387000000|2022-08-01 20:50:00|1955|1953.8|1955|1953|1955.2|1954|1954.9|1952.9|17
1659387300000|2022-08-01 20:55:00|1955.2|1953.2|1955.6|1953.6|1955.7|1953.7|1954.9|1952.9|0
1659387600000|2022-08-01 21:00:00|1955.5|1953.5|1955.3|1953.3|1955.6|1953.6|1955.3|1953.3|6
1659387900000|2022-08-01 21:05:00|1955.2|1953.2|1955.1|1953.1|1955.3|1953.3|1955.1|1953.1|0
1659388200000|2022-08-01 21:10:00|1955.2|1953.2|1955|1953|1955.2|1953.2|1954.9|1952.9|0
1659388500000|2022-08-01 21:15:00|1955.1|1953.1|1954.9|1952.9|1955.1|1953.1|1954.8|1952.8|0
1659388800000|2022-08-01 21:20:00|1955|1953|1954.8|1952.8|1955|1953|1954.7|1952.7|0
1659389100000|2022-08-01 21:25:00|1954.9|1952.9|1954.8|1952.8|1954.9|1952.9|1954.7|1952.7|0
1659389400000|2022-08-01 21:30:00|1954.9|1952.9|1954.7|1952.7|1954.9|1952.9|1954.6|1952.6|0
1659389700000|2022-08-01 21:35:00|1954.6|1952.6|1954.6|1952.6|1954.8|1952.8|1954.5|1952.5|0
1659390000000|2022-08-01 21:40:00|1954.7|1952.7|1954.9|1952.9|1954.9|1952.9|1954.7|1952.7|0
1659390300000|2022-08-01 21:45:00|1955|1953|1954.7|1952.7|1955|1953|1954.6|1952.6|0
1659390600000|2022-08-01 21:50:00|1954.6|1952.6|1954.8|1952.8|1954.9|1952.9|1954.6|1952.6|0
1659390900000|2022-08-01 21:55:00|1954.7|1952.7|1954.6|1952.6|1954.8|1952.8|1954.6|1952.6|0
1659391200000|2022-08-01 22:00:00|1955.1|1953.1|1954.4|1952.4|1955.1|1953.1|1954.1|1952.1|0
1659391500000|2022-08-01 22:05:00|1954.5|1952.5|1953.9|1951.9|1954.5|1952.5|1953.4|1951.4|0
1659391800000|2022-08-01 22:10:00|1954|1952|1954|1952|1954|1952|1954|1952|0
1659392100000|2022-08-01 22:15:00|1954.1|1952.1|1954.2|1952.2|1954.6|1952.6|1954.1|1952.1|0
1659392400000|2022-08-01 22:20:00|1954.1|1952.1|1953.9|1951.9|1954.1|1952.1|1953.4|1951.4|0
1659392700000|2022-08-01 22:25:00|1953.7|1951.7|1953.6|1951.6|1953.7|1951.7|1953.6|1951.6|0
1659393000000|2022-08-01 22:30:00|1953.8|1951.8|1953.6|1951.6|1954.3|1952.3|1953.6|1951.6|0
1659393300000|2022-08-01 22:35:00|1953.9|1951.9|1953.7|1951.7|1953.9|1951.9|1953.6|1951.6|0
1659393600000|2022-08-01 22:40:00|1953.8|1951.8|1954.3|1952.3|1954.3|1952.3|1953.6|1951.6|0
1659393900000|2022-08-01 22:45:00|1954.6|1952.6|1954.7|1952.7|1954.7|1952.7|1954.3|1952.3|0
1659394200000|2022-08-01 22:50:00|1954.8|1952.8|1955|1953|1955|1953|1954.5|1952.5|0
1659394500000|2022-08-01 22:55:00|1955.1|1953.1|1954.9|1952.9|1955.4|1953.4|1954.6|1952.6|0
1659394800000|2022-08-01 23:00:00|1955|1953|1955.8|1953.8|1956|1954|1954.4|1952.4|0
1659395100000|2022-08-01 23:05:00|1955.7|1953.7|1955.3|1953.3|1956.1|1954.1|1955.3|1953.3|0
1659395400000|2022-08-01 23:10:00|1955.5|1953.5|1955|1953|1955.6|1953.6|1954.7|1952.7|0
1659395700000|2022-08-01 23:15:00|1954.9|1952.9|1953.6|1951.6|1954.9|1952.9|1953.6|1951.6|0
1659396000000|2022-08-01 23:20:00|1953.7|1951.7|1953.6|1951.6|1953.7|1951.7|1953.6|1951.6|0
1659396300000|2022-08-01 23:25:00|1953.7|1951.7|1953|1951|1953.7|1951.7|1952.9|1950.9|0
1659396600000|2022-08-01 23:30:00|1952.9|1950.9|1952.1|1950.1|1952.9|1950.9|1951.3|1949.3|0
1659396900000|2022-08-01 23:35:00|1952.3|1950.3|1951.6|1949.6|1952.5|1950.5|1951.4|1949.4|0
1659397200000|2022-08-01 23:40:00|1951.5|1949.5|1952|1950|1952.3|1950.3|1951.4|1949.4|0
1659397500000|2022-08-01 23:45:00|1952.2|1950.2|1949|1947.8|1953|1951.8|1949|1947.8|1052
1659397800000|2022-08-01 23:50:00|1948.7|1947.5|1947.5|1946.3|1949.5|1948.3|1947.5|1946.3|312
1659398100000|2022-08-01 23:55:00|1948|1946.8|1946.5|1945.3|1948.5|1947.3|1946.5|1945.3|509
1659398400000|2022-08-02 00:00:00|1946.3|1945.5|1944.8|1944|1949.3|1948.5|1944.8|1944|2938
1659398700000|2022-08-02 00:05:00|1945.3|1944.5|1941.3|1940.5|1945.3|1944.5|1938.8|1938|2789
1659399000000|2022-08-02 00:10:00|1940.8|1940|1940.8|1940|1943.8|1943|1940.3|1939.5|1206
1659399300000|2022-08-02 00:15:00|1940.3|1939.5|1935.8|1935|1940.3|1939.5|1935.3|1934.5|1943
1659399600000|2022-08-02 00:20:00|1935.3|1934.5|1939.3|1938.5|1939.8|1939|1935.3|1934.5|1449
1659399900000|2022-08-02 00:25:00|1938.8|1938|1938.8|1938|1939.3|1938.5|1936.8|1936|1212
1659400200000|2022-08-02 00:30:00|1938.3|1937.5|1935.3|1934.5|1938.3|1937.5|1934.8|1934|1008
1659400500000|2022-08-02 00:35:00|1934.8|1934|1936.3|1935.5|1936.8|1936|1933.8|1933|1242
1659400800000|2022-08-02 00:40:00|1935.8|1935|1936.3|1935.5|1936.8|1936|1933.8|1933|1155
1659401100000|2022-08-02 00:45:00|1935.8|1935|1933.8|1933|1935.8|1935|1933.8|1933|975
1659401400000|2022-08-02 00:50:00|1933.3|1932.5|1928.8|1928|1933.3|1932.5|1928.3|1927.5|2477
1659401700000|2022-08-02 00:55:00|1928.3|1927.5|1927.3|1926.5|1929.8|1929|1927.3|1926.5|2056
1659402000000|2022-08-02 01:00:00|1926.8|1926|1928.3|1927.5|1929.8|1929|1926.3|1925.5|1478
1659402300000|2022-08-02 01:05:00|1928.8|1928|1928.3|1927.5|1929.3|1928.5|1927.8|1927|836
1659402600000|2022-08-02 01:10:00|1927.8|1927|1926.8|1926|1928.3|1927.5|1926.8|1926|959
1659402900000|2022-08-02 01:15:00|1926.3|1925.5|1928.8|1928|1929.8|1929|1926.3|1925.5|1091
1659403200000|2022-08-02 01:20:00|1929.3|1928.5|1928.3|1927.5|1929.8|1929|1928.3|1927.5|630
1659403500000|2022-08-02 01:25:00|1928.5|1927.7|1928.3|1927.5|1929.3|1928.5|1927.8|1927|523
1659403800000|2022-08-02 01:30:00|1927.8|1927|1925.8|1925|1928.3|1927.5|1925.8|1925|1077
1659404100000|2022-08-02 01:35:00|1926.3|1925.5|1925.8|1925|1927.3|1926.5|1925.8|1925|788
1659404400000|2022-08-02 01:40:00|1926.3|1925.5|1924.8|1924|1926.3|1925.5|1924.3|1923.5|905
1659404700000|2022-08-02 01:45:00|1925.3|1924.5|1923.8|1923|1927.3|1926.5|1923.8|1923|763
1659405000000|2022-08-02 01:50:00|1924|1923.2|1925.3|1924.5|1926.3|1925.5|1923.8|1923|517
1659405300000|2022-08-02 01:55:00|1925.8|1925|1925.8|1925|1925.8|1925|1924.3|1923.5|502
1659405600000|2022-08-02 02:00:00|1926.3|1925.5|1923.8|1923|1926.8|1926|1923.3|1922.5|537
1659405900000|2022-08-02 02:05:00|1924.3|1923.5|1925.8|1925|1926.3|1925.5|1924.3|1923.5|440
1659406200000|2022-08-02 02:10:00|1925.3|1924.5|1924.3|1923.5|1925.3|1924.5|1924.3|1923.5|455
1659406500000|2022-08-02 02:15:00|1924.8|1924|1923.8|1923|1924.8|1924|1923.8|1923|617
1659406800000|2022-08-02 02:20:00|1923.3|1922.5|1924.3|1923.5|1924.3|1923.5|1923.3|1922.5|308
1659407100000|2022-08-02 02:25:00|1923.8|1923|1924.3|1923.5|1924.8|1924|1923.8|1923|524
1659407400000|2022-08-02 02:30:00|1924.8|1924|1923.8|1923|1924.8|1924|1923.3|1922.5|346
1659407700000|2022-08-02 02:35:00|1923.3|1922.5|1924.3|1923.5|1924.3|1923.5|1923.3|1922.5|204
1659408000000|2022-08-02 02:40:00|1923.8|1923|1924.3|1923.5|1924.8|1924|1923.8|1923|226
1659408300000|2022-08-02 02:45:00|1923.8|1923|1924.8|1924|1924.8|1924|1923.8|1923|145
1659408600000|2022-08-02 02:50:00|1924.3|1923.5|1924.8|1924|1924.8|1924|1923.3|1922.5|191
1659408900000|2022-08-02 02:55:00|1924.3|1923.5|1925.8|1925|1925.8|1925|1924.3|1923.5|202
1659409200000|2022-08-02 03:00:00|1925.3|1924.5|1925.3|1924.5|1925.3|1924.5|1925.3|1924.5|174
1659409500000|2022-08-02 03:05:00|1924.8|1924|1923.8|1923|1925.3|1924.5|1923.3|1922.5|267
1659409800000|2022-08-02 03:10:00|1923.3|1922.5|1924.3|1923.5|1924.8|1924|1923.3|1922.5|288
1659410100000|2022-08-02 03:15:00|1924.8|1924|1923.3|1922.5|1924.8|1924|1923.3|1922.5|214
1659410400000|2022-08-02 03:20:00|1922.8|1922|1923.8|1923|1923.8|1923|1922.8|1922|271
1659410700000|2022-08-02 03:25:00|1924.3|1923.5|1923.8|1923|1924.3|1923.5|1923.3|1922.5|401
1659411000000|2022-08-02 03:30:00|1924|1923.2|1925.8|1925|1926.3|1925.5|1923.3|1922.5|840
1659411300000|2022-08-02 03:35:00|1926.3|1925.5|1926.3|1925.5|1926.3|1925.5|1925.3|1924.5|585
1659411600000|2022-08-02 03:40:00|1925.8|1925|1927.3|1926.5|1927.8|1927|1925.8|1925|631
1659411900000|2022-08-02 03:45:00|1926.8|1926|1925.8|1925|1927.3|1926.5|1925.3|1924.5|467
1659412200000|2022-08-02 03:50:00|1925.3|1924.5|1925.8|1925|1925.8|1925|1925.3|1924.5|293
1659412500000|2022-08-02 03:55:00|1925.3|1924.5|1925.3|1924.5|1925.8|1925|1924.8|1924|453
1659412800000|2022-08-02 04:00:00|1924.8|1924|1925.3|1924.5|1925.3|1924.5|1924.3|1923.5|268
1659413100000|2022-08-02 04:05:00|1925.8|1925|1925.8|1925|1926.3|1925.5|1925.8|1925|260
1659413400000|2022-08-02 04:10:00|1925.3|1924.5|1925.8|1925|1925.8|1925|1925.3|1924.5|196
1659413700000|2022-08-02 04:15:00|1926.3|1925.5|1926.3|1925.5|1926.3|1925.5|1926.3|1925.5|155
1659414000000|2022-08-02 04:20:00|1925.8|1925|1925.8|1925|1925.8|1925|1925.3|1924.5|436
1659414300000|2022-08-02 04:25:00|1925.3|1924.5|1926.3|1925.5|1926.3|1925.5|1925.3|1924.5|360
1659414600000|2022-08-02 04:30:00|1926.8|1926|1927.3|1926.5|1927.8|1927|1925.8|1925|763
1659414900000|2022-08-02 04:35:00|1926.8|1926|1926.8|1926|1927.3|1926.5|1925.8|1925|409
1659415200000|2022-08-02 04:40:00|1926.3|1925.5|1926.3|1925.5|1927.3|1926.5|1926.3|1925.5|361
1659415500000|2022-08-02 04:45:00|1926.8|1926|1927.3|1926.5|1927.3|1926.5|1926.3|1925.5|275
1659415800000|2022-08-02 04:50:00|1926.8|1926|1927.3|1926.5|1927.3|1926.5|1926.8|1926|282
1659416100000|2022-08-02 04:55:00|1927|1926.2|1927.8|1927|1927.8|1927|1927|1926.2|197
1659416400000|2022-08-02 05:00:00|1928.3|1927.5|1927.8|1927|1928.3|1927.5|1927.3|1926.5|916
1659416700000|2022-08-02 05:05:00|1928.3|1927.5|1929.3|1928.5|1929.8|1929|1928|1927.2|557
1659417000000|2022-08-02 05:10:00|1929.8|1929|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|619
1659417300000|2022-08-02 05:15:00|1930.8|1930|1929.3|1928.5|1930.8|1930|1928.8|1928|616
1659417600000|2022-08-02 05:20:00|1928.8|1928|1929.8|1929|1929.8|1929|1928.8|1928|462
1659417900000|2022-08-02 05:25:00|1930.3|1929.5|1927.3|1926.5|1930.3|1929.5|1927.3|1926.5|760
1659418200000|2022-08-02 05:30:00|1927.8|1927|1926.8|1926|1927.8|1927|1926.8|1926|491
1659418500000|2022-08-02 05:35:00|1927.3|1926.5|1926.8|1926|1927.3|1926.5|1926.8|1926|433
1659418800000|2022-08-02 05:40:00|1927.3|1926.5|1926.3|1925.5|1927.3|1926.5|1925.8|1925|978
1659419100000|2022-08-02 05:45:00|1925.8|1925|1925.8|1925|1925.8|1925|1925.3|1924.5|580
1659419400000|2022-08-02 05:50:00|1925.3|1924.5|1926.3|1925.5|1926.8|1926|1925.3|1924.5|852
1659419700000|2022-08-02 05:55:00|1925.8|1925|1925.3|1924.5|1926.8|1926|1925.3|1924.5|2010
1659420000000|2022-08-02 06:00:00|1924.8|1924|1928.8|1928|1928.8|1928|1924.8|1924|3495
1659420300000|2022-08-02 06:05:00|1929.3|1928.5|1929.1|1927.1|1930.3|1929.5|1927.8|1927|1895
1659420600000|2022-08-02 06:10:00|1929|1927|1931.1|1929.1|1931.4|1929.4|1929|1927|1
1659420900000|2022-08-02 06:15:00|1930.9|1928.9|1932.3|1930.3|1932.3|1930.3|1930.9|1928.9|367
1659421200000|2022-08-02 06:20:00|1932|1930|1932.5|1930.5|1932.5|1930.5|1931.5|1929.5|0
1659421500000|2022-08-02 06:25:00|1932.3|1930.3|1933|1931|1933.1|1931.1|1932.1|1930.1|0
1659421800000|2022-08-02 06:30:00|1932.8|1930.8|1931.5|1929.5|1932.9|1930.9|1931.2|1929.2|0
1659422100000|2022-08-02 06:35:00|1931.7|1929.7|1931.5|1929.5|1931.8|1929.8|1931.2|1929.2|0
1659422400000|2022-08-02 06:40:00|1931.6|1929.6|1931.7|1929.7|1931.8|1929.8|1931.1|1929.1|0
1659422700000|2022-08-02 06:45:00|1931.5|1929.5|1931.3|1929.3|1931.9|1929.9|1931.3|1929.3|0
1659423000000|2022-08-02 06:50:00|1931.6|1929.6|1931.2|1929.2|1931.6|1929.6|1930.9|1928.9|0
1659423300000|2022-08-02 06:55:00|1931.4|1929.4|1931.6|1929.6|1932.2|1930.2|1931.2|1929.2|0
1659423600000|2022-08-02 07:00:00|1931.7|1929.7|1930.6|1928.6|1932.2|1930.2|1930.6|1928.6|0
1659423900000|2022-08-02 07:05:00|1930.5|1928.5|1927.3|1925.3|1930.6|1928.6|1926.4|1924.4|0
1659424200000|2022-08-02 07:10:00|1927.6|1925.6|1928.2|1926.2|1929.2|1927.2|1927.3|1925.3|0
1659424500000|2022-08-02 07:15:00|1928.5|1926.5|1927.9|1925.9|1928.5|1926.5|1926.5|1924.5|0
1659424800000|2022-08-02 07:20:00|1927.6|1925.6|1928.4|1926.4|1928.6|1926.6|1926.6|1924.6|0
1659425100000|2022-08-02 07:25:00|1928.6|1926.6|1928|1926|1928.6|1926.6|1927.4|1925.4|0
1659425400000|2022-08-02 07:30:00|1927.8|1925.8|1928|1926.8|1928.5|1927.3|1925|1923.8|484
1659425700000|2022-08-02 07:35:00|1928.2|1927|1929|1927.8|1929.5|1928.3|1927.5|1926.3|257
1659426000000|2022-08-02 07:40:00|1929.5|1928.3|1929.7|1928.5|1929.7|1928.5|1928.5|1927.3|125
1659426300000|2022-08-02 07:45:00|1929.5|1928.3|1931.5|1930.3|1931.5|1930.3|1929.5|1928.3|139
1659426600000|2022-08-02 07:50:00|1931.2|1930|1929.5|1928.3|1932|1930.8|1929.5|1928.3|267
1659426900000|2022-08-02 07:55:00|1930|1928.8|1929|1927.8|1930.2|1929|1928.5|1927.3|325
1659427200000|2022-08-02 08:00:00|1928.5|1927.3|1930|1928.8|1931|1929.8|1928.5|1927.3|103
1659427500000|2022-08-02 08:05:00|1929.5|1928.3|1930|1928.8|1930.5|1929.3|1929.5|1928.3|51
1659427800000|2022-08-02 08:10:00|1929.7|1928.5|1929.2|1928|1930.5|1929.3|1928.5|1927.3|145
1659428100000|2022-08-02 08:15:00|1929.5|1928.3|1927.5|1926.3|1929.5|1928.3|1927.5|1926.3|131
1659428400000|2022-08-02 08:20:00|1928|1926.8|1929.5|1928.3|1930|1928.8|1928|1926.8|111
1659428700000|2022-08-02 08:25:00|1930|1928.8|1930.5|1929.3|1930.5|1929.3|1929.5|1928.3|44
1659429000000|2022-08-02 08:30:00|1931|1929.8|1930.2|1929|1931|1929.8|1929.5|1928.3|43
1659429300000|2022-08-02 08:35:00|1930|1928.8|1928|1926.8|1930|1928.8|1928|1926.8|57
1659429600000|2022-08-02 08:40:00|1927.7|1926.5|1927.5|1926.3|1928|1926.8|1927.5|1926.3|42
1659429900000|2022-08-02 08:45:00|1927|1925.8|1927.5|1926.3|1927.5|1926.3|1927|1925.8|43
1659430200000|2022-08-02 08:50:00|1927.7|1926.5|1928|1926.8|1928|1926.8|1927.5|1926.3|14
1659430500000|2022-08-02 08:55:00|1928.5|1927.3|1927.7|1926.5|1928.5|1927.3|1927.5|1926.3|22
1659430800000|2022-08-02 09:00:00|1928|1926.8|1928.5|1927.3|1928.5|1927.3|1927.5|1926.3|33
1659431100000|2022-08-02 09:05:00|1929|1927.8|1929|1927.8|1929|1927.8|1928.5|1927.3|13
1659431400000|2022-08-02 09:10:00|1929.5|1928.3|1929|1927.8|1929.5|1928.3|1928.5|1927.3|61
1659431700000|2022-08-02 09:15:00|1928.7|1927.5|1928.5|1927.3|1929|1927.8|1928.5|1927.3|32
1659432000000|2022-08-02 09:20:00|1928.2|1927|1928|1926.8|1928.5|1927.3|1927.5|1926.3|59
1659432300000|2022-08-02 09:25:00|1927.5|1926.3|1928|1926.8|1928|1926.8|1927.2|1926|87
1659432600000|2022-08-02 09:30:00|1927.5|1926.3|1926|1924.8|1927.5|1926.3|1925.5|1924.3|63
1659432900000|2022-08-02 09:35:00|1926.5|1925.3|1925.5|1924.3|1926.5|1925.3|1925.5|1924.3|68
1659433200000|2022-08-02 09:40:00|1926|1924.8|1927|1925.8|1927|1925.8|1926|1924.8|35
1659433500000|2022-08-02 09:45:00|1926.5|1925.3|1928|1926.8|1928|1926.8|1926.5|1925.3|113
1659433800000|2022-08-02 09:50:00|1927.5|1926.3|1925|1923.8|1927.5|1926.3|1925|1923.8|165
1659434100000|2022-08-02 09:55:00|1925.5|1924.3|1925.5|1924.3|1925.5|1924.3|1925|1923.8|52
1659434400000|2022-08-02 10:00:00|1925|1923.8|1925|1923.8|1926.5|1925.3|1925|1923.8|120
1659434700000|2022-08-02 10:05:00|1925.5|1924.3|1925.5|1924.3|1926|1924.8|1925.5|1924.3|57
1659435000000|2022-08-02 10:10:00|1925.7|1924.5|1926|1924.8|1926|1924.8|1925.2|1924|33
1659435300000|2022-08-02 10:15:00|1925.5|1924.3|1924|1922.8|1925.5|1924.3|1923.5|1922.3|109
1659435600000|2022-08-02 10:20:00|1924.5|1923.3|1924|1922.8|1924.5|1923.3|1924|1922.8|29
1659435900000|2022-08-02 10:25:00|1924.2|1923|1924|1922.8|1924.5|1923.3|1923.5|1922.3|72
1659436200000|2022-08-02 10:30:00|1923.7|1922.5|1924|1922.8|1924|1922.8|1923.5|1922.3|9
1659436500000|2022-08-02 10:35:00|1923.7|1922.5|1924|1922.8|1924|1922.8|1923.5|1922.3|36
1659436800000|2022-08-02 10:40:00|1924.5|1923.3|1924|1922.8|1924.5|1923.3|1923.5|1922.3|143
1659437100000|2022-08-02 10:45:00|1923.5|1922.3|1923.5|1922.3|1924|1922.8|1923.5|1922.3|72
1659437400000|2022-08-02 10:50:00|1923|1921.8|1922.5|1921.3|1923.5|1922.3|1922.5|1921.3|114
1659437700000|2022-08-02 10:55:00|1922.7|1921.5|1924|1922.8|1924|1922.8|1922.5|1921.3|107
1659438000000|2022-08-02 11:00:00|1923.5|1922.3|1926|1924.8|1926|1924.8|1923.5|1922.3|69
1659438300000|2022-08-02 11:05:00|1925.7|1924.5|1924|1922.8|1926|1924.8|1924|1922.8|77
1659438600000|2022-08-02 11:10:00|1923.7|1922.5|1924.5|1923.3|1924.5|1923.3|1923.5|1922.3|46
1659438900000|2022-08-02 11:15:00|1925|1923.8|1924.5|1923.3|1925|1923.8|1924.5|1923.3|28
1659439200000|2022-08-02 11:20:00|1924.7|1923.5|1926|1924.8|1926|1924.8|1924.7|1923.5|8
1659439500000|2022-08-02 11:25:00|1925.5|1924.3|1926|1924.8|1926|1924.8|1925.5|1924.3|28
1659439800000|2022-08-02 11:30:00|1925.7|1924.5|1927.5|1926.3|1928|1926.8|1925.7|1924.5|71
1659440100000|2022-08-02 11:35:00|1927.2|1926|1927.5|1926.3|1927.5|1926.3|1927|1925.8|8
1659440400000|2022-08-02 11:40:00|1927|1925.8|1926|1924.8|1927|1925.8|1926|1924.8|104
1659440700000|2022-08-02 11:45:00|1926.5|1925.3|1926.5|1925.3|1926.5|1925.3|1926.5|1925.3|33
1659441000000|2022-08-02 11:50:00|1927|1925.8|1927.2|1926|1927.2|1926|1926.5|1925.3|51
1659441300000|2022-08-02 11:55:00|1927.5|1926.3|1926.5|1925.3|1927.5|1926.3|1926.2|1925|36
1659441600000|2022-08-02 12:00:00|1926.7|1925.5|1927|1925.8|1927.5|1926.3|1926.5|1925.3|42
1659441900000|2022-08-02 12:05:00|1926.7|1925.5|1926.5|1925.3|1927|1925.8|1926|1924.8|103
1659442200000|2022-08-02 12:10:00|1926|1924.8|1926|1924.8|1926.5|1925.3|1926|1924.8|36
1659442500000|2022-08-02 12:15:00|1925.5|1924.3|1926|1924.8|1926|1924.8|1925.5|1924.3|34
1659442800000|2022-08-02 12:20:00|1925.7|1924.5|1926|1924.8|1926.5|1925.3|1925.5|1924.3|100
1659443100000|2022-08-02 12:25:00|1926.2|1925|1926|1924.8|1926.5|1925.3|1925.5|1924.3|508
1659443400000|2022-08-02 12:30:00|1925.7|1924.5|1925|1923.8|1926.2|1925|1925|1923.8|58
1659443700000|2022-08-02 12:35:00|1925.5|1924.3|1925.7|1924.5|1926|1924.8|1925|1923.8|29
1659444000000|2022-08-02 12:40:00|1925.5|1924.3|1925.5|1924.3|1926|1924.8|1925.5|1924.3|70
1659444300000|2022-08-02 12:45:00|1925|1923.8|1925.2|1924|1925.7|1924.5|1925|1923.8|23
1659444600000|2022-08-02 12:50:00|1925.5|1924.3|1925|1923.8|1925.5|1924.3|1925|1923.8|19
1659444900000|2022-08-02 12:55:00|1925.2|1924|1927|1925.8|1927|1925.8|1925.2|1924|137
1659445200000|2022-08-02 13:00:00|1926.7|1925.5|1928|1926.8|1928.5|1927.3|1926.5|1925.3|96
1659445500000|2022-08-02 13:05:00|1928.5|1927.3|1931|1929.8|1931.5|1930.3|1928|1926.8|176
1659445800000|2022-08-02 13:10:00|1931.2|1930|1931.5|1930.3|1932|1930.8|1931|1929.8|168
1659446100000|2022-08-02 13:15:00|1931|1929.8|1931|1929.8|1931.2|1930|1930|1928.8|111
1659446400000|2022-08-02 13:20:00|1930.5|1929.3|1931.5|1930.3|1931.5|1930.3|1930.5|1929.3|71
1659446700000|2022-08-02 13:25:00|1931.7|1930.5|1932|1930.8|1932.2|1931|1931.5|1930.3|56
1659447000000|2022-08-02 13:30:00|1931.5|1930.3|1932.5|1931.3|1934|1932.8|1930.5|1929.3|253
1659447300000|2022-08-02 13:35:00|1932.7|1931.5|1933|1931.8|1933.5|1932.3|1931|1929.8|146
1659447600000|2022-08-02 13:40:00|1933.5|1932.3|1932.5|1931.3|1933.5|1932.3|1932|1930.8|104
1659447900000|2022-08-02 13:45:00|1932.7|1931.5|1934|1932.8|1935|1933.8|1932.7|1931.5|145
1659448200000|2022-08-02 13:50:00|1933.5|1932.3|1933|1931.8|1935.5|1934.3|1932.5|1931.3|193
1659448500000|2022-08-02 13:55:00|1932.7|1931.5|1934|1932.8|1935|1933.8|1932|1930.8|47
1659448800000|2022-08-02 14:00:00|1933.5|1932.3|1933|1931.8|1934|1932.8|1931.7|1930.5|126
1659449100000|2022-08-02 14:05:00|1933.2|1932|1932|1930.8|1934.5|1933.3|1932|1930.8|206
1659449400000|2022-08-02 14:10:00|1931|1929.8|1932.7|1931.5|1933|1931.8|1930|1928.8|292
1659449700000|2022-08-02 14:15:00|1933|1931.8|1935|1933.8|1935|1933.8|1932.5|1931.3|99
1659450000000|2022-08-02 14:20:00|1934.7|1933.5|1933|1931.8|1935.5|1934.3|1932.5|1931.3|261
1659450300000|2022-08-02 14:25:00|1933.2|1932|1935.5|1934.3|1935.5|1934.3|1933|1931.8|209
1659450600000|2022-08-02 14:30:00|1936|1934.8|1935|1933.8|1936.5|1935.3|1934.5|1933.3|172
1659450900000|2022-08-02 14:35:00|1934.7|1933.5|1935|1933.8|1936|1934.8|1933.7|1932.5|186
1659451200000|2022-08-02 14:40:00|1935.2|1934|1937|1935.8|1937.7|1936.5|1934.5|1933.3|306
1659451500000|2022-08-02 14:45:00|1937.2|1936|1939|1937.8|1939|1937.8|1936|1934.8|258
1659451800000|2022-08-02 14:50:00|1938.5|1937.3|1940.5|1939.3|1941.2|1940|1938.5|1937.3|248
1659452100000|2022-08-02 14:55:00|1940.2|1939|1940|1938.8|1940.5|1939.3|1939|1937.8|196
1659452400000|2022-08-02 15:00:00|1939.5|1938.3|1939|1937.8|1940.5|1939.3|1939|1937.8|148
1659452700000|2022-08-02 15:05:00|1939.5|1938.3|1938.5|1937.3|1939.5|1938.3|1938.5|1937.3|48
1659453000000|2022-08-02 15:10:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1937.5|1936.3|61
1659453300000|2022-08-02 15:15:00|1937.5|1936.3|1938.2|1937|1939|1937.8|1937.5|1936.3|41
1659453600000|2022-08-02 15:20:00|1938.5|1937.3|1937.5|1936.3|1938.5|1937.3|1937|1935.8|36
1659453900000|2022-08-02 15:25:00|1938|1936.8|1939.5|1938.3|1939.7|1938.5|1937.5|1936.3|101
1659454200000|2022-08-02 15:30:00|1939|1937.8|1938|1936.8|1939.5|1938.3|1937|1935.8|100
1659454500000|2022-08-02 15:35:00|1938.5|1937.3|1940.5|1939.3|1940.5|1939.3|1938.5|1937.3|92
1659454800000|2022-08-02 15:40:00|1940.2|1939|1941.5|1940.3|1941.5|1940.3|1940|1938.8|107
1659455100000|2022-08-02 15:45:00|1942|1940.8|1942|1940.8|1942|1940.8|1941|1939.8|53
1659455400000|2022-08-02 15:50:00|1941.5|1940.3|1942|1940.8|1942|1940.8|1941.5|1940.3|40
1659455700000|2022-08-02 15:55:00|1941.7|1940.5|1941.5|1940.3|1942.5|1941.3|1941.5|1940.3|86
1659456000000|2022-08-02 16:00:00|1942|1940.8|1943|1941.8|1943.5|1942.3|1942|1940.8|99
1659456300000|2022-08-02 16:05:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942.5|1941.3|23
1659456600000|2022-08-02 16:10:00|1942.5|1941.3|1944.5|1943.3|1944.5|1943.3|1942.5|1941.3|22
1659456900000|2022-08-02 16:15:00|1945|1943.8|1945|1943.8|1946|1944.8|1944.5|1943.3|163
1659457200000|2022-08-02 16:20:00|1945.2|1944|1945.5|1944.3|1946|1944.8|1945|1943.8|115
1659457500000|2022-08-02 16:25:00|1945.2|1944|1945|1943.8|1946|1944.8|1945|1943.8|71
1659457800000|2022-08-02 16:30:00|1945.5|1944.3|1945.5|1944.3|1946|1944.8|1945|1943.8|52
1659458100000|2022-08-02 16:35:00|1945.7|1944.5|1946.5|1945.3|1946.5|1945.3|1945|1943.8|133
1659458400000|2022-08-02 16:40:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946.2|1945|37
1659458700000|2022-08-02 16:45:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946|1944.8|24
1659459000000|2022-08-02 16:50:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|40
1659459300000|2022-08-02 16:55:00|1946.5|1945.3|1945.5|1944.3|1947|1945.8|1945.5|1944.3|39
1659459600000|2022-08-02 17:00:00|1946|1944.8|1945|1943.8|1946|1944.8|1944.5|1943.3|48
1659459900000|2022-08-02 17:05:00|1944.7|1943.5|1944.5|1943.3|1945|1943.8|1944|1942.8|59
1659460200000|2022-08-02 17:10:00|1944.7|1943.5|1944.5|1943.3|1945|1943.8|1944|1942.8|39
1659460500000|2022-08-02 17:15:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|64
1659460800000|2022-08-02 17:20:00|1945.2|1944|1944|1942.8|1945.5|1944.3|1944|1942.8|42
1659461100000|2022-08-02 17:25:00|1944.5|1943.3|1942.5|1941.3|1944.5|1943.3|1942|1940.8|65
1659461400000|2022-08-02 17:30:00|1942|1940.8|1940|1938.8|1942|1940.8|1940|1938.8|108
1659461700000|2022-08-02 17:35:00|1940.2|1939|1939.5|1938.3|1940.5|1939.3|1939|1937.8|68
1659462000000|2022-08-02 17:40:00|1939.2|1938|1940|1938.8|1941|1939.8|1938.5|1937.3|28
1659462300000|2022-08-02 17:45:00|1940.2|1939|1938.5|1937.3|1940.5|1939.3|1938.5|1937.3|34
1659462600000|2022-08-02 17:50:00|1938.7|1937.5|1939.2|1938|1939.5|1938.3|1937.5|1936.3|67
1659462900000|2022-08-02 17:55:00|1939|1937.8|1939|1937.8|1939.5|1938.3|1938.5|1937.3|17
1659463200000|2022-08-02 18:00:00|1938.5|1937.3|1940|1938.8|1940|1938.8|1938.5|1937.3|14
1659463500000|2022-08-02 18:05:00|1940.2|1939|1941.5|1940.3|1941.5|1940.3|1940|1938.8|40
1659463800000|2022-08-02 18:10:00|1941.2|1940|1941|1939.8|1942|1940.8|1940.5|1939.3|13
1659464100000|2022-08-02 18:15:00|1940.7|1939.5|1941|1939.8|1941|1939.8|1940|1938.8|8
1659464400000|2022-08-02 18:20:00|1940.5|1939.3|1941.5|1940.3|1942.5|1941.3|1940.5|1939.3|34
1659464700000|2022-08-02 18:25:00|1941.7|1940.5|1941.5|1940.3|1942|1940.8|1940.5|1939.3|49
1659465000000|2022-08-02 18:30:00|1942|1940.8|1942.5|1941.3|1943|1941.8|1941.5|1940.3|38
1659465300000|2022-08-02 18:35:00|1942|1940.8|1941.5|1940.3|1942.5|1941.3|1941|1939.8|27
1659465600000|2022-08-02 18:40:00|1942|1940.8|1942|1940.8|1942.5|1941.3|1941.5|1940.3|10
1659465900000|2022-08-02 18:45:00|1942.5|1941.3|1942|1940.8|1942.5|1941.3|1940|1938.8|39
1659466200000|2022-08-02 18:50:00|1942.2|1941|1941|1939.8|1942.5|1941.3|1940|1938.8|33
1659466500000|2022-08-02 18:55:00|1941.2|1940|1940.5|1939.3|1941.5|1940.3|1940|1938.8|29
1659466800000|2022-08-02 19:00:00|1941|1939.8|1940.7|1939.5|1941.5|1940.3|1940.2|1939|29
1659467100000|2022-08-02 19:05:00|1941|1939.8|1940|1938.8|1941|1939.8|1939.5|1938.3|11
1659467400000|2022-08-02 19:10:00|1939.7|1938.5|1940|1938.8|1940.2|1939|1939|1937.8|15
1659467700000|2022-08-02 19:15:00|1940.2|1939|1938.5|1937.3|1940.5|1939.3|1938|1936.8|118
1659468000000|2022-08-02 19:20:00|1938.2|1937|1937.5|1936.3|1939|1937.8|1937.5|1936.3|132
1659468300000|2022-08-02 19:25:00|1937.7|1936.5|1940.5|1939.3|1940.5|1939.3|1937.5|1936.3|39
1659468600000|2022-08-02 19:30:00|1940.2|1939|1941|1939.8|1941|1939.8|1939.5|1938.3|32
1659468900000|2022-08-02 19:35:00|1940.7|1939.5|1940|1938.8|1942|1940.8|1939.5|1938.3|77
1659469200000|2022-08-02 19:40:00|1940.2|1939|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|33
1659469500000|2022-08-02 19:45:00|1940.7|1939.5|1939|1937.8|1940.7|1939.5|1939|1937.8|75
1659469800000|2022-08-02 19:50:00|1940|1938.8|1939.2|1938|1940|1938.8|1938.5|1937.3|189
1659470100000|2022-08-02 19:55:00|1939.5|1938.3|1937.5|1936.3|1940|1938.8|1937|1935.8|84
1659470400000|2022-08-02 20:00:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.2|1936|30
1659470700000|2022-08-02 20:05:00|1937|1935.8|1937|1935.8|1937|1935.8|1936.2|1935|27
1659471000000|2022-08-02 20:10:00|1936.5|1935.3|1936.7|1935.5|1936.7|1935.5|1936|1934.8|22
1659471300000|2022-08-02 20:15:00|1936.5|1935.3|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|4
1659471600000|2022-08-02 20:20:00|||||||||20
1659471900000|2022-08-02 20:25:00|||||||||1
1659472200000|2022-08-02 20:30:00|||||||||1
1659472500000|2022-08-02 20:35:00|||||||||1
1659472800000|2022-08-02 20:40:00|1936|1934.8|1936.2|1935|1936.5|1935.3|1936|1934.8|12
1659473100000|2022-08-02 20:45:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1935.5|1934.3|10
1659473400000|2022-08-02 20:50:00|1935.2|1934|1936.8|1934.8|1936.8|1935.5|1935.2|1934|78
1659473700000|2022-08-02 20:55:00|1937|1935|1936.9|1934.9|1937|1935|1935.8|1933.8|0
1659474000000|2022-08-02 21:00:00|1936.8|1934.8|1936.6|1934.6|1936.8|1934.8|1936.6|1934.6|7
1659474300000|2022-08-02 21:05:00|1936.7|1934.7|1936.8|1934.8|1936.8|1934.8|1936.7|1934.7|0
1659474600000|2022-08-02 21:10:00|1936.9|1934.9|1936.9|1934.9|1936.9|1934.9|1936.9|1934.9|0
1659474900000|2022-08-02 21:15:00|1937|1935|1937|1935|1937|1935|1937|1935|0
1659475200000|2022-08-02 21:20:00|1937.1|1935.1|1937|1935|1937.1|1935.1|1937|1935|0
1659475500000|2022-08-02 21:25:00|1936.9|1934.9|1937|1935|1937|1935|1936.9|1934.9|0
1659475800000|2022-08-02 21:30:00|1936.9|1934.9|1937|1935|1937|1935|1936.9|1934.9|0
1659476100000|2022-08-02 21:35:00|1936.9|1934.9|1937|1935|1937|1935|1936.9|1934.9|0
1659476400000|2022-08-02 21:40:00|1937.1|1935.1|1937|1935|1937.1|1935.1|1937|1935|0
1659476700000|2022-08-02 21:45:00|1936.9|1934.9|1937|1935|1937|1935|1936.9|1934.9|0
1659477000000|2022-08-02 21:50:00|1936.9|1934.9|1937|1935|1937.1|1935.1|1936.9|1934.9|0
1659477300000|2022-08-02 21:55:00|1937.1|1935.1|1937.1|1935.1|1937.1|1935.1|1936.9|1934.9|0
1659477600000|2022-08-02 22:00:00|1937.2|1935.2|1937.7|1935.7|1938.9|1936.9|1937.2|1935.2|0
1659477900000|2022-08-02 22:05:00|1937.9|1935.9|1938|1936|1938.4|1936.4|1937.7|1935.7|0
1659478200000|2022-08-02 22:10:00|1938.1|1936.1|1936.9|1934.9|1938.4|1936.4|1936.9|1934.9|0
1659478500000|2022-08-02 22:15:00|1937|1935|1937.1|1935.1|1937.2|1935.2|1936.9|1934.9|0
1659478800000|2022-08-02 22:20:00|1937|1935|1936|1934|1937.4|1935.4|1936|1934|0
1659479100000|2022-08-02 22:25:00|1936.2|1934.2|1936.5|1934.5|1937.2|1935.2|1936|1934|0
1659479400000|2022-08-02 22:30:00|1936.6|1934.6|1936.9|1934.9|1936.9|1934.9|1936.5|1934.5|0
1659479700000|2022-08-02 22:35:00|1937|1935|1937.6|1935.6|1937.8|1935.8|1936.9|1934.9|0
1659480000000|2022-08-02 22:40:00|1937.7|1935.7|1937.6|1935.6|1937.7|1935.7|1937.6|1935.6|0
1659480300000|2022-08-02 22:45:00|1937.7|1935.7|1937.9|1935.9|1937.9|1935.9|1937.3|1935.3|0
1659480600000|2022-08-02 22:50:00|1938|1936|1939.1|1937.1|1939.1|1937.1|1938|1936|0
1659480900000|2022-08-02 22:55:00|1938.9|1936.9|1938.4|1936.4|1939|1937|1938.4|1936.4|0
1659481200000|2022-08-02 23:00:00|1938.3|1936.3|1937.1|1935.1|1938.3|1936.3|1937.1|1935.1|0
1659481500000|2022-08-02 23:05:00|1937.2|1935.2|1938.1|1936.1|1938.1|1936.1|1937|1935|0
1659481800000|2022-08-02 23:10:00|1938.2|1936.2|1938.2|1936.2|1938.4|1936.4|1937.9|1935.9|0
1659482100000|2022-08-02 23:15:00|1938.3|1936.3|1938.4|1936.4|1938.6|1936.6|1937.5|1935.5|0
1659482400000|2022-08-02 23:20:00|1938.7|1936.7|1938.8|1936.8|1939.3|1937.3|1938.4|1936.4|0
1659482700000|2022-08-02 23:25:00|1939.1|1937.1|1940.5|1938.5|1940.5|1938.5|1939.1|1937.1|0
1659483000000|2022-08-02 23:30:00|1940.6|1938.6|1938.5|1936.5|1940.7|1938.7|1938.4|1936.4|0
1659483300000|2022-08-02 23:35:00|1938.7|1936.7|1937|1935|1938.8|1936.8|1936.2|1934.2|0
1659483600000|2022-08-02 23:40:00|1937.2|1935.2|1936.8|1934.8|1937.2|1935.2|1935.8|1933.8|0
1659483900000|2022-08-02 23:45:00|1936.6|1934.6|1934|1932.8|1936.7|1935.5|1932.5|1931.3|1562
1659484200000|2022-08-02 23:50:00|1934.2|1933|1935.7|1934.5|1936|1934.8|1934|1932.8|867
1659484500000|2022-08-02 23:55:00|1935.5|1934.3|1932|1930.8|1936|1934.8|1932|1930.8|699
1659484800000|2022-08-03 00:00:00|1931.8|1931|1930.8|1930|1931.8|1931|1927.3|1926.5|2288
1659485100000|2022-08-03 00:05:00|1931.3|1930.5|1930.8|1930|1934.3|1933.5|1929.8|1929|1185
1659485400000|2022-08-03 00:10:00|1931.3|1930.5|1928.8|1928|1931.3|1930.5|1927.3|1926.5|838
1659485700000|2022-08-03 00:15:00|1929.3|1928.5|1933.8|1933|1934.3|1933.5|1928.8|1928|640
1659486000000|2022-08-03 00:20:00|1934.3|1933.5|1932.3|1931.5|1934.8|1934|1930.8|1930|491
1659486300000|2022-08-03 00:25:00|1932.8|1932|1929.3|1928.5|1932.8|1932|1928.8|1928|369
1659486600000|2022-08-03 00:30:00|1929.8|1929|1930.3|1929.5|1930.8|1930|1928.3|1927.5|301
1659486900000|2022-08-03 00:35:00|1930.8|1930|1929.8|1929|1932.3|1931.5|1929.3|1928.5|431
1659487200000|2022-08-03 00:40:00|1929.3|1928.5|1924.3|1923.5|1929.3|1928.5|1924|1923.2|776
1659487500000|2022-08-03 00:45:00|1924.8|1924|1928.3|1927.5|1928.8|1928|1924.8|1924|650
1659487800000|2022-08-03 00:50:00|1928.8|1928|1930.3|1929.5|1931.8|1931|1928.3|1927.5|731
1659488100000|2022-08-03 00:55:00|1930.5|1929.7|1931.8|1931|1932.8|1932|1929.8|1929|466
1659488400000|2022-08-03 01:00:00|1932|1931.2|1929.8|1929|1932.3|1931.5|1928.8|1928|414
1659488700000|2022-08-03 01:05:00|1929.3|1928.5|1929.3|1928.5|1929.8|1929|1927.3|1926.5|309
1659489000000|2022-08-03 01:10:00|1929.8|1929|1927.8|1927|1929.8|1929|1926.8|1926|320
1659489300000|2022-08-03 01:15:00|1928.3|1927.5|1930.3|1929.5|1930.8|1930|1927.8|1927|426
1659489600000|2022-08-03 01:20:00|1930|1929.2|1929.8|1929|1930.8|1930|1929.8|1929|303
1659489900000|2022-08-03 01:25:00|1929.5|1928.7|1929.8|1929|1930.3|1929.5|1928.8|1928|259
1659490200000|2022-08-03 01:30:00|1929.3|1928.5|1930.3|1929.5|1930.8|1930|1927.3|1926.5|485
1659490500000|2022-08-03 01:35:00|1929.8|1929|1930.3|1929.5|1930.8|1930|1928.3|1927.5|352
1659490800000|2022-08-03 01:40:00|1929.8|1929|1930.8|1930|1930.8|1930|1929.3|1928.5|195
1659491100000|2022-08-03 01:45:00|1931|1930.2|1930.8|1930|1931.3|1930.5|1929.3|1928.5|372
1659491400000|2022-08-03 01:50:00|1931.3|1930.5|1929.8|1929|1932.3|1931.5|1929.3|1928.5|358
1659491700000|2022-08-03 01:55:00|1929.3|1928.5|1929.8|1929|1930.3|1929.5|1929.3|1928.5|199
1659492000000|2022-08-03 02:00:00|1930.3|1929.5|1930.3|1929.5|1931.8|1931|1930.3|1929.5|290
1659492300000|2022-08-03 02:05:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.3|1929.5|217
1659492600000|2022-08-03 02:10:00|1930.3|1929.5|1930.3|1929.5|1930.3|1929.5|1929.8|1929|211
1659492900000|2022-08-03 02:15:00|1930|1929.2|1928.8|1928|1930.3|1929.5|1928.8|1928|158
1659493200000|2022-08-03 02:20:00|1928.3|1927.5|1928.3|1927.5|1929.3|1928.5|1927.8|1927|214
1659493500000|2022-08-03 02:25:00|1928.8|1928|1927.8|1927|1928.8|1928|1927.3|1926.5|278
1659493800000|2022-08-03 02:30:00|1928.3|1927.5|1929.3|1928.5|1929.8|1929|1928.3|1927.5|210
1659494100000|2022-08-03 02:35:00|1929.8|1929|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|64
1659494400000|2022-08-03 02:40:00|1930|1929.2|1929.3|1928.5|1930.3|1929.5|1929.3|1928.5|67
1659494700000|2022-08-03 02:45:00|1929.8|1929|1928.3|1927.5|1929.8|1929|1927.8|1927|60
1659495000000|2022-08-03 02:50:00|1927.8|1927|1927.3|1926.5|1927.8|1927|1926.3|1925.5|232
1659495300000|2022-08-03 02:55:00|1927.8|1927|1928.8|1928|1928.8|1928|1927.3|1926.5|44
1659495600000|2022-08-03 03:00:00|1929.3|1928.5|1929.8|1929|1929.8|1929|1928.8|1928|115
1659495900000|2022-08-03 03:05:00|1929.3|1928.5|1928.8|1928|1929.8|1929|1928.3|1927.5|107
1659496200000|2022-08-03 03:10:00|1929|1928.2|1928.3|1927.5|1929.3|1928.5|1927.8|1927|76
1659496500000|2022-08-03 03:15:00|1928.5|1927.7|1928.3|1927.5|1928.8|1928|1928|1927.2|81
1659496800000|2022-08-03 03:20:00|1928.5|1927.7|1928.8|1928|1928.8|1928|1928.3|1927.5|58
1659497100000|2022-08-03 03:25:00|1928.3|1927.5|1927.8|1927|1928.8|1928|1927.8|1927|88
1659497400000|2022-08-03 03:30:00|1928.3|1927.5|1927.3|1926.5|1928.3|1927.5|1926.8|1926|544
1659497700000|2022-08-03 03:35:00|1927.8|1927|1928.8|1928|1928.8|1928|1927.3|1926.5|239
1659498000000|2022-08-03 03:40:00|1929.3|1928.5|1929.3|1928.5|1929.3|1928.5|1928.8|1928|105
1659498300000|2022-08-03 03:45:00|1929.8|1929|1929.8|1929|1930.3|1929.5|1929.3|1928.5|170
1659498600000|2022-08-03 03:50:00|1930.3|1929.5|1928.8|1928|1930.3|1929.5|1928.8|1928|202
1659498900000|2022-08-03 03:55:00|1929.3|1928.5|1928.3|1927.5|1929.3|1928.5|1927.8|1927|430
1659499200000|2022-08-03 04:00:00|1927.8|1927|1927.3|1926.5|1927.8|1927|1925.3|1924.5|353
1659499500000|2022-08-03 04:05:00|1926.8|1926|1927.3|1926.5|1928.3|1927.5|1926.3|1925.5|196
1659499800000|2022-08-03 04:10:00|1927.8|1927|1927.8|1927|1928.3|1927.5|1927.3|1926.5|140
1659500100000|2022-08-03 04:15:00|1928|1927.2|1928.8|1928|1928.8|1928|1927.8|1927|118
1659500400000|2022-08-03 04:20:00|1928.3|1927.5|1928.8|1928|1929.5|1928.7|1928.3|1927.5|139
1659500700000|2022-08-03 04:25:00|1929.3|1928.5|1929.3|1928.5|1929.3|1928.5|1929.3|1928.5|83
1659501000000|2022-08-03 04:30:00|1928.8|1928|1928.8|1928|1929.3|1928.5|1928.3|1927.5|242
1659501300000|2022-08-03 04:35:00|1928.5|1927.7|1929.3|1928.5|1929.3|1928.5|1928.5|1927.7|226
1659501600000|2022-08-03 04:40:00|1928.8|1928|1929.3|1928.5|1929.3|1928.5|1928.8|1928|392
1659501900000|2022-08-03 04:45:00|1929.8|1929|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|289
1659502200000|2022-08-03 04:50:00|1930|1929.2|1928.8|1928|1930.3|1929.5|1928.3|1927.5|308
1659502500000|2022-08-03 04:55:00|1928.3|1927.5|1927.8|1927|1928.8|1928|1927.8|1927|201
1659502800000|2022-08-03 05:00:00|1928|1927.2|1929.8|1929|1930.3|1929.5|1927.8|1927|360
1659503100000|2022-08-03 05:05:00|1929.3|1928.5|1929.8|1929|1930|1929.2|1929.3|1928.5|205
1659503400000|2022-08-03 05:10:00|1929.3|1928.5|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|191
1659503700000|2022-08-03 05:15:00|1930.8|1930|1929.8|1929|1930.8|1930|1929.3|1928.5|365
1659504000000|2022-08-03 05:20:00|1930.3|1929.5|1930.3|1929.5|1930.8|1930|1930.3|1929.5|209
1659504300000|2022-08-03 05:25:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.3|1929.5|339
1659504600000|2022-08-03 05:30:00|1930.3|1929.5|1930.8|1930|1931.3|1930.5|1930.3|1929.5|368
1659504900000|2022-08-03 05:35:00|1931.3|1930.5|1931.3|1930.5|1931.3|1930.5|1930.3|1929.5|410
1659505200000|2022-08-03 05:40:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.8|1930|358
1659505500000|2022-08-03 05:45:00|1930.3|1929.5|1929.8|1929|1930.8|1930|1929.8|1929|602
1659505800000|2022-08-03 05:50:00|1929.5|1928.7|1929.8|1929|1929.8|1929|1928.8|1928|741
1659506100000|2022-08-03 05:55:00|1929.3|1928.5|1930.3|1929.5|1930.8|1930|1929.3|1928.5|1943
1659506400000|2022-08-03 06:00:00|1930.8|1930|1929.3|1928.5|1930.8|1930|1928.8|1928|2830
1659506700000|2022-08-03 06:05:00|1929.8|1929|1931.8|1929.8|1931.8|1931|1929.8|1929|984
1659507000000|2022-08-03 06:10:00|1932|1930|1931.4|1929.4|1932.1|1930.1|1931.4|1929.4|6
1659507300000|2022-08-03 06:15:00|1931.7|1929.7|1930.8|1928.8|1931.7|1929.7|1930.8|1928.8|1118
1659507600000|2022-08-03 06:20:00|1930.6|1928.6|1930.7|1928.7|1930.8|1928.8|1930.4|1928.4|0
1659507900000|2022-08-03 06:25:00|1930.9|1928.9|1931|1929|1931.1|1929.1|1930.5|1928.5|0
1659508200000|2022-08-03 06:30:00|1930.7|1928.7|1931|1929|1931|1929|1930.6|1928.6|0
1659508500000|2022-08-03 06:35:00|1930.9|1928.9|1931|1929|1931.3|1929.3|1930.6|1928.6|0
1659508800000|2022-08-03 06:40:00|1930.9|1928.9|1930.3|1928.3|1931|1929|1930.3|1928.3|0
1659509100000|2022-08-03 06:45:00|1930.6|1928.6|1929.4|1927.4|1930.6|1928.6|1929.1|1927.1|0
1659509400000|2022-08-03 06:50:00|1929.7|1927.7|1929.8|1927.8|1929.8|1927.8|1929.4|1927.4|0
1659509700000|2022-08-03 06:55:00|1929.7|1927.7|1929.5|1927.5|1930.7|1928.7|1929.5|1927.5|0
1659510000000|2022-08-03 07:00:00|1929.4|1927.4|1926.5|1924.5|1929.4|1927.4|1925.8|1923.8|0
1659510300000|2022-08-03 07:05:00|1926.6|1924.6|1928.1|1926.1|1928.4|1926.4|1925.8|1923.8|0
1659510600000|2022-08-03 07:10:00|1928.3|1926.3|1927.8|1925.8|1929|1927|1927.3|1925.3|0
1659510900000|2022-08-03 07:15:00|1927.6|1925.6|1929.8|1927.8|1930|1928|1927.3|1925.3|0
1659511200000|2022-08-03 07:20:00|1929.9|1927.9|1930.3|1928.3|1931|1929|1929.9|1927.9|0
1659511500000|2022-08-03 07:25:00|1930|1928|1931.2|1929.2|1931.5|1929.5|1929.7|1927.7|0
1659511800000|2022-08-03 07:30:00|1931.1|1929.1|1930.5|1929.3|1931.5|1930.3|1929.2|1928|604
1659512100000|2022-08-03 07:35:00|1930|1928.8|1930|1928.8|1931|1929.8|1930|1928.8|149
1659512400000|2022-08-03 07:40:00|1929.5|1928.3|1929.5|1928.3|1929.5|1928.3|1929|1927.8|93
1659512700000|2022-08-03 07:45:00|1929.7|1928.5|1931|1929.8|1931|1929.8|1929|1927.8|501
1659513000000|2022-08-03 07:50:00|1931.2|1930|1931|1929.8|1932|1930.8|1931|1929.8|225
1659513300000|2022-08-03 07:55:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|393
1659513600000|2022-08-03 08:00:00|1932|1930.8|1931.5|1930.3|1932|1930.8|1931.5|1930.3|156
1659513900000|2022-08-03 08:05:00|1931|1929.8|1930|1928.8|1931|1929.8|1930|1928.8|167
1659514200000|2022-08-03 08:10:00|1930.2|1929|1930.5|1929.3|1930.5|1929.3|1929.5|1928.3|50
1659514500000|2022-08-03 08:15:00|1931|1929.8|1932|1930.8|1932|1930.8|1930.5|1929.3|129
1659514800000|2022-08-03 08:20:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932.5|1931.3|105
1659515100000|2022-08-03 08:25:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|93
1659515400000|2022-08-03 08:30:00|1933.5|1932.3|1933.5|1932.3|1934|1932.8|1933|1931.8|85
1659515700000|2022-08-03 08:35:00|||||||||26
1659516000000|2022-08-03 08:40:00|1933.2|1932|1933.5|1932.3|1933.5|1932.3|1933|1931.8|52
1659516300000|2022-08-03 08:45:00|1934|1932.8|1933.2|1932|1934|1932.8|1933|1931.8|44
1659516600000|2022-08-03 08:50:00|1933|1931.8|1933|1931.8|1933.5|1932.3|1932|1930.8|99
1659516900000|2022-08-03 08:55:00|1932.7|1931.5|1932.5|1931.3|1933|1931.8|1932.5|1931.3|148
1659517200000|2022-08-03 09:00:00|1933|1931.8|1933|1931.8|1933.5|1932.3|1932.5|1931.3|17
1659517500000|2022-08-03 09:05:00|1933.2|1932|1933.2|1932|1933.5|1932.3|1933|1931.8|37
1659517800000|2022-08-03 09:10:00|1933|1931.8|1934|1932.8|1934.5|1933.3|1933|1931.8|43
1659518100000|2022-08-03 09:15:00|1934.2|1933|1935|1933.8|1935.5|1934.3|1934|1932.8|154
1659518400000|2022-08-03 09:20:00|1935.2|1934|1934.5|1933.3|1935.5|1934.3|1934.5|1933.3|27
1659518700000|2022-08-03 09:25:00|1935|1933.8|1934|1932.8|1935|1933.8|1934|1932.8|40
1659519000000|2022-08-03 09:30:00|1933.7|1932.5|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|61
1659519300000|2022-08-03 09:35:00|1934.2|1933|1934.7|1933.5|1935|1933.8|1934.2|1933|78
1659519600000|2022-08-03 09:40:00|1935|1933.8|1934.5|1933.3|1935|1933.8|1934|1932.8|33
1659519900000|2022-08-03 09:45:00|1934.2|1933|1934|1932.8|1934.5|1933.3|1934|1932.8|9
1659520200000|2022-08-03 09:50:00|1934.5|1933.3|1934.5|1933.3|1934.5|1933.3|1934|1932.8|19
1659520500000|2022-08-03 09:55:00|1934|1932.8|1934|1932.8|1934.2|1933|1934|1932.8|9
1659520800000|2022-08-03 10:00:00|1934.5|1933.3|1934|1932.8|1934.5|1933.3|1934|1932.8|61
1659521100000|2022-08-03 10:05:00|1933.7|1932.5|1934.5|1933.3|1934.5|1933.3|1933.7|1932.5|9
1659521400000|2022-08-03 10:10:00|1934.7|1933.5|1935|1933.8|1935|1933.8|1934.7|1933.5|14
1659521700000|2022-08-03 10:15:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.5|1933.3|26
1659522300000|2022-08-03 10:25:00|||||||||1
1659522600000|2022-08-03 10:30:00|1935.5|1934.3|1935|1933.8|1935.5|1934.3|1935|1933.8|123
1659522900000|2022-08-03 10:35:00|1934.5|1933.3|1935|1933.8|1935.5|1934.3|1934.5|1933.3|60
1659523200000|2022-08-03 10:40:00|1934.7|1933.5|1934|1932.8|1935|1933.8|1934|1932.8|8
1659523500000|2022-08-03 10:45:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.2|1933|20
1659523800000|2022-08-03 10:50:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.5|1933.3|22
1659524100000|2022-08-03 10:55:00|1935.5|1934.3|1935|1933.8|1935.5|1934.3|1934.5|1933.3|107
1659524400000|2022-08-03 11:00:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934|1932.8|147
1659524700000|2022-08-03 11:05:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1935|1933.8|103
1659525000000|2022-08-03 11:10:00|1935.2|1934|1935.5|1934.3|1935.5|1934.3|1935.2|1934|3
1659525300000|2022-08-03 11:15:00|||||||||1
1659525600000|2022-08-03 11:20:00|1935|1933.8|1935|1933.8|1935.5|1934.3|1935|1933.8|22
1659525900000|2022-08-03 11:25:00|1934.5|1933.3|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|8
1659526200000|2022-08-03 11:30:00|1935.2|1934|1935|1933.8|1935.5|1934.3|1935|1933.8|28
1659526500000|2022-08-03 11:35:00|1935.2|1934|1935|1933.8|1935.5|1934.3|1935|1933.8|45
1659526800000|2022-08-03 11:40:00|1934.7|1933.5|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|48
1659527100000|2022-08-03 11:45:00|1935|1933.8|1935.5|1934.3|1935.5|1934.3|1935|1933.8|43
1659527400000|2022-08-03 11:50:00|1936|1934.8|1936|1934.8|1936|1934.8|1935.5|1934.3|76
1659527700000|2022-08-03 11:55:00|1935.5|1934.3|1936|1934.8|1936|1934.8|1935.5|1934.3|152
1659528000000|2022-08-03 12:00:00|1936.2|1935|1937|1935.8|1937|1935.8|1936.2|1935|35
1659528300000|2022-08-03 12:05:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1936.5|1935.3|126
1659528600000|2022-08-03 12:10:00|1936.7|1935.5|1938|1936.8|1938|1936.8|1936.5|1935.3|66
1659528900000|2022-08-03 12:15:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|76
1659529200000|2022-08-03 12:20:00|1937.7|1936.5|1938|1936.8|1938|1936.8|1937.5|1936.3|85
1659529500000|2022-08-03 12:25:00|1937.5|1936.3|1937.5|1936.3|1938|1936.8|1937.5|1936.3|51
1659529800000|2022-08-03 12:30:00|1938|1936.8|1937.5|1936.3|1938|1936.8|1937.5|1936.3|67
1659530100000|2022-08-03 12:35:00|1937.7|1936.5|1937|1935.8|1938|1936.8|1937|1935.8|61
1659530400000|2022-08-03 12:40:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|45
1659530700000|2022-08-03 12:45:00|1938|1936.8|1937.5|1936.3|1938|1936.8|1937.5|1936.3|61
1659531000000|2022-08-03 12:50:00|1938|1936.8|1938|1936.8|1938|1936.8|1938|1936.8|46
1659531300000|2022-08-03 12:55:00|1938.5|1937.3|1938.5|1937.3|1939|1937.8|1938.2|1937|138
1659531600000|2022-08-03 13:00:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1937.5|1936.3|38
1659531900000|2022-08-03 13:05:00|1937.5|1936.3|1936.7|1935.5|1938|1936.8|1936.5|1935.3|59
1659532200000|2022-08-03 13:10:00|1937|1935.8|1937.5|1936.3|1938|1936.8|1937|1935.8|50
1659532500000|2022-08-03 13:15:00|1937.7|1936.5|1936.5|1935.3|1937.7|1936.5|1936.5|1935.3|35
1659532800000|2022-08-03 13:20:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936.5|1935.3|69
1659533100000|2022-08-03 13:25:00|1936|1934.8|1937|1935.8|1937|1935.8|1936|1934.8|59
1659533400000|2022-08-03 13:30:00|1937.5|1936.3|1936|1934.8|1937.5|1936.3|1935.5|1934.3|352
1659533700000|2022-08-03 13:35:00|1936.5|1935.3|1937.5|1936.3|1938|1936.8|1936|1934.8|193
1659534000000|2022-08-03 13:40:00|1938|1936.8|1936.5|1935.3|1938|1936.8|1936.5|1935.3|96
1659534300000|2022-08-03 13:45:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1935|1933.8|151
1659534600000|2022-08-03 13:50:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1935.5|1934.3|103
1659534900000|2022-08-03 13:55:00|1936.2|1935|1936.5|1935.3|1936.5|1935.3|1935.5|1934.3|358
1659535200000|2022-08-03 14:00:00|1937|1935.8|1939|1937.8|1939.5|1938.3|1936|1934.8|497
1659535500000|2022-08-03 14:05:00|1939.5|1938.3|1940|1938.8|1940|1938.8|1938.5|1937.3|185
1659535800000|2022-08-03 14:10:00|1940.5|1939.3|1941|1939.8|1941|1939.8|1940|1938.8|183
1659536100000|2022-08-03 14:15:00|1940.5|1939.3|1938|1936.8|1941|1939.8|1937.5|1936.3|216
1659536400000|2022-08-03 14:20:00|1937.7|1936.5|1938|1936.8|1938.5|1937.3|1937|1935.8|80
1659536700000|2022-08-03 14:25:00|1938.2|1937|1938.5|1937.3|1939|1937.8|1938|1936.8|48
1659537000000|2022-08-03 14:30:00|1939|1937.8|1938|1936.8|1939|1937.8|1937.5|1936.3|76
1659537300000|2022-08-03 14:35:00|1938.2|1937|1936.5|1935.3|1938.2|1937|1936|1934.8|106
1659537600000|2022-08-03 14:40:00|1936.7|1935.5|1937|1935.8|1937.5|1936.3|1935.5|1934.3|85
1659537900000|2022-08-03 14:45:00|1937.2|1936|1938.5|1937.3|1939|1937.8|1937|1935.8|81
1659538200000|2022-08-03 14:50:00|1939|1937.8|1939|1937.8|1939.5|1938.3|1938.5|1937.3|71
1659538500000|2022-08-03 14:55:00|1938.5|1937.3|1939.5|1938.3|1940|1938.8|1938.5|1937.3|97
1659538800000|2022-08-03 15:00:00|1939.7|1938.5|1938.5|1937.3|1940.5|1939.3|1938.2|1937|89
1659539100000|2022-08-03 15:05:00|1939|1937.8|1939.5|1938.3|1939.5|1938.3|1938.5|1937.3|101
1659539400000|2022-08-03 15:10:00|1939.7|1938.5|1941|1939.8|1941.5|1940.3|1939.2|1938|131
1659539700000|2022-08-03 15:15:00|1941.5|1940.3|1940|1938.8|1941.5|1940.3|1939.5|1938.3|56
1659540000000|2022-08-03 15:20:00|1940.5|1939.3|1941|1939.8|1941|1939.8|1940.5|1939.3|68
1659540300000|2022-08-03 15:25:00|1940.5|1939.3|1941|1939.8|1941.5|1940.3|1940.5|1939.3|63
1659540600000|2022-08-03 15:30:00|1940.5|1939.3|1941.5|1940.3|1941.5|1940.3|1940.5|1939.3|153
1659540900000|2022-08-03 15:35:00|1942|1940.8|1942.5|1941.3|1942.5|1941.3|1941.5|1940.3|138
1659541200000|2022-08-03 15:40:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942|1940.8|100
1659541500000|2022-08-03 15:45:00|1943.5|1942.3|1943.5|1942.3|1944.5|1943.3|1943|1941.8|76
1659541800000|2022-08-03 15:50:00|1943.7|1942.5|1943|1941.8|1943.7|1942.5|1942.5|1941.3|43
1659542100000|2022-08-03 15:55:00|1943.5|1942.3|1944|1942.8|1944|1942.8|1943.5|1942.3|53
1659542400000|2022-08-03 16:00:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943|1941.8|56
1659542700000|2022-08-03 16:05:00|1943|1941.8|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|72
1659543000000|2022-08-03 16:10:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942|1940.8|128
1659543300000|2022-08-03 16:15:00|1942|1940.8|1942.5|1941.3|1942.5|1941.3|1941.5|1940.3|105
1659543600000|2022-08-03 16:20:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942|1940.8|68
1659543900000|2022-08-03 16:25:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942.5|1941.3|44
1659544200000|2022-08-03 16:30:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943|1941.8|156
1659544500000|2022-08-03 16:35:00|1944|1942.8|1944|1942.8|1944.5|1943.3|1943.5|1942.3|98
1659544800000|2022-08-03 16:40:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944|1942.8|27
1659545100000|2022-08-03 16:45:00|1944.7|1943.5|1946|1944.8|1946|1944.8|1944.5|1943.3|39
1659545400000|2022-08-03 16:50:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946|1944.8|148
1659545700000|2022-08-03 16:55:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|46
1659546000000|2022-08-03 17:00:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|53
1659546300000|2022-08-03 17:05:00|1947.2|1946|1948|1946.8|1948|1946.8|1947|1945.8|11
1659546600000|2022-08-03 17:10:00|1947.5|1946.3|1946.5|1945.3|1948|1946.8|1946.5|1945.3|48
1659546900000|2022-08-03 17:15:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946.5|1945.3|21
1659547200000|2022-08-03 17:20:00|1946|1944.8|1947|1945.8|1947.5|1946.3|1946|1944.8|39
1659547500000|2022-08-03 17:25:00|1947.5|1946.3|1947|1945.8|1947.5|1946.3|1947|1945.8|14
1659547800000|2022-08-03 17:30:00|1947.2|1946|1947.5|1946.3|1947.5|1946.3|1947|1945.8|14
1659548100000|2022-08-03 17:35:00|1947.2|1946|1946.5|1945.3|1947.2|1946|1946.5|1945.3|22
1659548400000|2022-08-03 17:40:00|1946.2|1945|1947|1945.8|1947|1945.8|1946.2|1945|10
1659548700000|2022-08-03 17:45:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|16
1659549000000|2022-08-03 17:50:00|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|22
1659549300000|2022-08-03 17:55:00|1947.2|1946|1947|1945.8|1947.5|1946.3|1947|1945.8|25
1659549600000|2022-08-03 18:00:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|22
1659549900000|2022-08-03 18:05:00|1946.5|1945.3|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|36
1659550200000|2022-08-03 18:10:00|1947.2|1946|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|43
1659550500000|2022-08-03 18:15:00|1947.7|1946.5|1948|1946.8|1948|1946.8|1947.5|1946.3|40
1659550800000|2022-08-03 18:20:00|1948.2|1947|1948|1946.8|1948.5|1947.3|1947.5|1946.3|49
1659551100000|2022-08-03 18:25:00|1947.7|1946.5|1947|1945.8|1948|1946.8|1947|1945.8|3
1659551400000|2022-08-03 18:30:00|1946.7|1945.5|1947|1945.8|1947.5|1946.3|1946.7|1945.5|21
1659551700000|2022-08-03 18:35:00|1947.2|1946|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|35
1659552000000|2022-08-03 18:40:00|1946.7|1945.5|1946|1944.8|1946.7|1945.5|1945.5|1944.3|23
1659552300000|2022-08-03 18:45:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1945.5|1944.3|42
1659552600000|2022-08-03 18:50:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|12
1659552900000|2022-08-03 18:55:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|37
1659553200000|2022-08-03 19:00:00|1946.7|1945.5|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|22
1659553500000|2022-08-03 19:05:00|1947.2|1946|1947|1945.8|1947.5|1946.3|1947|1945.8|18
1659553800000|2022-08-03 19:10:00|1946.5|1945.3|1947|1945.8|1947.2|1946|1946.5|1945.3|12
1659554100000|2022-08-03 19:15:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946|1944.8|62
1659554400000|2022-08-03 19:20:00|1947.2|1946|1947.5|1946.3|1947.5|1946.3|1947|1945.8|90
1659554700000|2022-08-03 19:25:00|1947.2|1946|1947|1945.8|1947.5|1946.3|1946.5|1945.3|65
1659555000000|2022-08-03 19:30:00|1947.5|1946.3|1948|1946.8|1948|1946.8|1947|1945.8|65
1659555300000|2022-08-03 19:35:00|1947.5|1946.3|1947.5|1946.3|1948|1946.8|1947.5|1946.3|84
1659555600000|2022-08-03 19:40:00|1947.2|1946|1948|1946.8|1948.5|1947.3|1947|1945.8|73
1659555900000|2022-08-03 19:45:00|1947.5|1946.3|1947|1945.8|1948|1946.8|1946.5|1945.3|43
1659556200000|2022-08-03 19:50:00|1947.5|1946.3|1948.5|1947.3|1949|1947.8|1947|1945.8|125
1659556500000|2022-08-03 19:55:00|1948.2|1947|1945.5|1944.3|1948.2|1947|1945.5|1944.3|160
1659556800000|2022-08-03 20:00:00|1945.2|1944|1944.5|1943.3|1945.5|1944.3|1944.5|1943.3|70
1659557100000|2022-08-03 20:05:00|1945|1943.8|1944.5|1943.3|1945|1943.8|1944.5|1943.3|17
1659557400000|2022-08-03 20:10:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|4
1659558000000|2022-08-03 20:20:00|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|3
1659558300000|2022-08-03 20:25:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.7|1943.5|2
1659558600000|2022-08-03 20:30:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945.2|1944|20
1659558900000|2022-08-03 20:35:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|12
1659559200000|2022-08-03 20:40:00|1947|1945.8|1947|1945.8|1947|1945.8|1947|1945.8|11
1659559500000|2022-08-03 20:45:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.2|1945|39
1659559800000|2022-08-03 20:50:00|1946.7|1945.5|1947.8|1945.8|1947.8|1945.8|1946.2|1945|22
1659560100000|2022-08-03 20:55:00|1947.7|1945.7|1948|1946|1948.4|1946.4|1947.1|1945.1|0
1659560400000|2022-08-03 21:00:00|1948.1|1946.1|1948.2|1946.2|1948.2|1946.2|1948.1|1946.1|5
1659560700000|2022-08-03 21:05:00|1948.1|1946.1|1948|1946|1948.2|1946.2|1948|1946|0
1659561000000|2022-08-03 21:10:00|1948.1|1946.1|1948|1946|1948.1|1946.1|1948|1946|0
1659561300000|2022-08-03 21:15:00|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|1947.8|1945.8|0
1659561600000|2022-08-03 21:20:00|1947.8|1945.8|1948.1|1946.1|1948.1|1946.1|1947.8|1945.8|0
1659561900000|2022-08-03 21:25:00|1948.2|1946.2|1948.2|1946.2|1948.2|1946.2|1948.1|1946.1|0
1659562800000|2022-08-03 21:40:00|1948.1|1946.1|1948.2|1946.2|1948.2|1946.2|1948.1|1946.1|0
1659563100000|2022-08-03 21:45:00|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|0
1659563400000|2022-08-03 21:50:00|1948|1946|1948|1946|1948.1|1946.1|1947.9|1945.9|0
1659563700000|2022-08-03 21:55:00|1948.1|1946.1|1948|1946|1948.2|1946.2|1948|1946|0
1659564000000|2022-08-03 22:00:00|1948.2|1946.2|1947.6|1945.6|1948.2|1946.2|1947.4|1945.4|0
1659564300000|2022-08-03 22:05:00|1947.7|1945.7|1948.1|1946.1|1948.1|1946.1|1947.6|1945.6|0
1659564600000|2022-08-03 22:10:00|1947.8|1945.8|1948.3|1946.3|1948.5|1946.5|1947.7|1945.7|0
1659564900000|2022-08-03 22:15:00|1948.2|1946.2|1948.2|1946.2|1948.2|1946.2|1948.2|1946.2|0
1659565200000|2022-08-03 22:20:00|1948.4|1946.4|1948.4|1946.4|1948.4|1946.4|1948.2|1946.2|0
1659565800000|2022-08-03 22:30:00|1948.5|1946.5|1948.1|1946.1|1948.5|1946.5|1948.1|1946.1|0
1659566100000|2022-08-03 22:35:00|1948.2|1946.2|1948.1|1946.1|1948.3|1946.3|1948.1|1946.1|0
1659566400000|2022-08-03 22:40:00|1948.3|1946.3|1948.3|1946.3|1948.4|1946.4|1947.9|1945.9|0
1659566700000|2022-08-03 22:45:00|1948.2|1946.2|1949.5|1947.5|1949.6|1947.6|1948.2|1946.2|0
1659567000000|2022-08-03 22:50:00|1949.6|1947.6|1949.6|1947.6|1949.6|1947.6|1949.3|1947.3|0
1659567300000|2022-08-03 22:55:00|1949.7|1947.7|1949.8|1947.8|1950|1948|1949.7|1947.7|0
1659567600000|2022-08-03 23:00:00|1949.7|1947.7|1948.8|1946.8|1949.7|1947.7|1948.4|1946.4|0
1659567900000|2022-08-03 23:05:00|1948.6|1946.6|1948.6|1946.6|1948.6|1946.6|1948.4|1946.4|0
1659568200000|2022-08-03 23:10:00|1948.4|1946.4|1948.7|1946.7|1948.8|1946.8|1948.4|1946.4|0
1659568500000|2022-08-03 23:15:00|1948.8|1946.8|1948.5|1946.5|1948.8|1946.8|1948.4|1946.4|0
1659568800000|2022-08-03 23:20:00|1948.4|1946.4|1948.2|1946.2|1948.4|1946.4|1947.9|1945.9|0
1659569100000|2022-08-03 23:25:00|1947.9|1945.9|1947.6|1945.6|1948.2|1946.2|1947.6|1945.6|0
1659569400000|2022-08-03 23:30:00|1947.8|1945.8|1946.4|1944.4|1947.9|1945.9|1946.4|1944.4|0
1659569700000|2022-08-03 23:35:00|1946.7|1944.7|1945.8|1943.8|1946.9|1944.9|1945.8|1943.8|0
1659570000000|2022-08-03 23:40:00|1945.5|1943.5|1946.9|1944.9|1947.4|1945.4|1945.5|1943.5|0
1659570300000|2022-08-03 23:45:00|1944|1942.8|1943.5|1942.3|1944|1942.8|1941|1939.8|886
1659570600000|2022-08-03 23:50:00|1944|1942.8|1942.5|1941.3|1944|1942.8|1942|1940.8|268
1659570900000|2022-08-03 23:55:00|1942|1940.8|1940|1938.8|1943|1941.8|1940|1938.8|353
1659571200000|2022-08-04 00:00:00|1939.8|1939|1936.8|1936|1939.8|1939|1935.8|1935|1782
1659571500000|2022-08-04 00:05:00|1937.3|1936.5|1936.8|1936|1937.8|1937|1935.3|1934.5|983
1659571800000|2022-08-04 00:10:00|1937.3|1936.5|1936.3|1935.5|1937.8|1937|1935.8|1935|857
1659572100000|2022-08-04 00:15:00|1936.8|1936|1933.8|1933|1936.8|1936|1932.3|1931.5|849
1659572400000|2022-08-04 00:20:00|1934|1933.2|1935.3|1934.5|1936.3|1935.5|1933.8|1933|437
1659572700000|2022-08-04 00:25:00|1935.5|1934.7|1935.8|1935|1936.3|1935.5|1934.8|1934|306
1659573000000|2022-08-04 00:30:00|1935.3|1934.5|1934.8|1934|1937.3|1936.5|1934.8|1934|549
1659573300000|2022-08-04 00:35:00|1934.3|1933.5|1932.8|1932|1934.8|1934|1932.3|1931.5|515
1659573600000|2022-08-04 00:40:00|1933.3|1932.5|1934.3|1933.5|1935.8|1935|1932.8|1932|413
1659573900000|2022-08-04 00:45:00|1933.8|1933|1934.8|1934|1935.8|1935|1933.8|1933|238
1659574200000|2022-08-04 00:50:00|1935.3|1934.5|1934.8|1934|1935.3|1934.5|1934.3|1933.5|114
1659574500000|2022-08-04 00:55:00|1935|1934.2|1934.8|1934|1935.8|1935|1934.8|1934|234
1659574800000|2022-08-04 01:00:00|1934.3|1933.5|1933.8|1933|1934.8|1934|1933|1932.2|316
1659575100000|2022-08-04 01:05:00|1933.3|1932.5|1934.8|1934|1935.8|1935|1933.3|1932.5|735
1659575400000|2022-08-04 01:10:00|1934.3|1933.5|1932.8|1932|1934.3|1933.5|1932.8|1932|262
1659575700000|2022-08-04 01:15:00|1933.3|1932.5|1932.8|1932|1933.3|1932.5|1932.3|1931.5|325
1659576000000|2022-08-04 01:20:00|1932.3|1931.5|1931.3|1930.5|1933.3|1932.5|1931.3|1930.5|321
1659576300000|2022-08-04 01:25:00|1931.8|1931|1930.3|1929.5|1932.8|1932|1930.3|1929.5|689
1659576600000|2022-08-04 01:30:00|1930|1929.2|1931.3|1930.5|1931.8|1931|1930|1929.2|290
1659576900000|2022-08-04 01:35:00|1931.8|1931|1932.8|1932|1933.3|1932.5|1931.3|1930.5|233
1659577200000|2022-08-04 01:40:00|1933.3|1932.5|1931.8|1931|1933.3|1932.5|1931.3|1930.5|193
1659577500000|2022-08-04 01:45:00|1931.3|1930.5|1930.8|1930|1932.3|1931.5|1930.3|1929.5|664
1659577800000|2022-08-04 01:50:00|1930.5|1929.7|1930.8|1930|1931.3|1930.5|1930.3|1929.5|94
1659578100000|2022-08-04 01:55:00|1931.3|1930.5|1930.8|1930|1931.8|1931|1930.8|1930|177
1659578400000|2022-08-04 02:00:00|1931.3|1930.5|1931.3|1930.5|1931.8|1931|1930.8|1930|122
1659578700000|2022-08-04 02:05:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.3|1929.5|250
1659579000000|2022-08-04 02:10:00|1930.3|1929.5|1929.3|1928.5|1930.3|1929.5|1929|1928.2|323
1659579300000|2022-08-04 02:15:00|1928.8|1928|1929.8|1929|1929.8|1929|1928.8|1928|193
1659579600000|2022-08-04 02:20:00|1930.3|1929.5|1929.8|1929|1930.3|1929.5|1929.3|1928.5|219
1659579900000|2022-08-04 02:25:00|1929.3|1928.5|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|228
1659580200000|2022-08-04 02:30:00|1929.8|1929|1930.3|1929.5|1930.3|1929.5|1929.8|1929|184
1659580500000|2022-08-04 02:35:00|1929.8|1929|1928.8|1928|1930.3|1929.5|1928.8|1928|140
1659580800000|2022-08-04 02:40:00|1929.3|1928.5|1929.8|1929|1929.8|1929|1929.3|1928.5|142
1659581100000|2022-08-04 02:45:00|1930.3|1929.5|1929.8|1929|1930.3|1929.5|1929.3|1928.5|120
1659581400000|2022-08-04 02:50:00|1930.3|1929.5|1930.3|1929.5|1930.3|1929.5|1930|1929.2|78
1659581700000|2022-08-04 02:55:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.8|1930|100
1659582000000|2022-08-04 03:00:00|1930.3|1929.5|1930.3|1929.5|1930.8|1930|1930.3|1929.5|152
1659582300000|2022-08-04 03:05:00|1930.8|1930|1931.3|1930.5|1931.3|1930.5|1930.8|1930|90
1659582600000|2022-08-04 03:10:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.8|1930|92
1659582900000|2022-08-04 03:15:00|1931.3|1930.5|1931.8|1931|1931.8|1931|1931.3|1930.5|147
1659583200000|2022-08-04 03:20:00|1932.3|1931.5|1931.8|1931|1932.3|1931.5|1931.8|1931|218
1659583500000|2022-08-04 03:25:00|1932.3|1931.5|1930.3|1929.5|1932.3|1931.5|1930.3|1929.5|479
1659583800000|2022-08-04 03:30:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1929.8|1929|688
1659584100000|2022-08-04 03:35:00|1931.3|1930.5|1931.3|1930.5|1931.8|1931|1930.8|1930|472
1659584400000|2022-08-04 03:40:00|1931.8|1931|1931.3|1930.5|1932.3|1931.5|1931.3|1930.5|552
1659584700000|2022-08-04 03:45:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.3|1929.5|567
1659585000000|2022-08-04 03:50:00|1931.3|1930.5|1931.3|1930.5|1931.3|1930.5|1930.8|1930|126
1659585300000|2022-08-04 03:55:00|1931.8|1931|1932.3|1931.5|1932.3|1931.5|1931.8|1931|213
1659585600000|2022-08-04 04:00:00|1931.8|1931|1932.8|1932|1932.8|1932|1931.8|1931|273
1659585900000|2022-08-04 04:05:00|1932.3|1931.5|1933.3|1932.5|1933.3|1932.5|1932.3|1931.5|127
1659586200000|2022-08-04 04:10:00|1933.8|1933|1933.3|1932.5|1933.8|1933|1933.3|1932.5|191
1659586500000|2022-08-04 04:15:00|1932.8|1932|1932.8|1932|1933.3|1932.5|1932.3|1931.5|311
1659586800000|2022-08-04 04:20:00|1933.3|1932.5|1932.3|1931.5|1933.3|1932.5|1932.3|1931.5|239
1659587100000|2022-08-04 04:25:00|1931.8|1931|1928.8|1928|1932.3|1931.5|1928.3|1927.5|1467
1659587400000|2022-08-04 04:30:00|1929.3|1928.5|1931.3|1930.5|1931.3|1930.5|1928.8|1928|455
1659587700000|2022-08-04 04:35:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.8|1930|255
1659588000000|2022-08-04 04:40:00|1930.3|1929.5|1930.8|1930|1930.8|1930|1930.3|1929.5|137
1659588300000|2022-08-04 04:45:00|1931.3|1930.5|1932.3|1931.5|1932.3|1931.5|1931.3|1930.5|278
1659588600000|2022-08-04 04:50:00|1932.5|1931.7|1931.3|1930.5|1932.5|1931.7|1931.3|1930.5|299
1659588900000|2022-08-04 04:55:00|1931.8|1931|1931.3|1930.5|1931.8|1931|1931.3|1930.5|163
1659589200000|2022-08-04 05:00:00|1931.8|1931|1931.3|1930.5|1932.3|1931.5|1931.3|1930.5|309
1659589500000|2022-08-04 05:05:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.8|1930|152
1659589800000|2022-08-04 05:10:00|1931.3|1930.5|1930.8|1930|1931.3|1930.5|1930.8|1930|236
1659590100000|2022-08-04 05:15:00|1931.3|1930.5|1930.8|1930|1931.3|1930.5|1930.8|1930|181
1659590400000|2022-08-04 05:20:00|1931.3|1930.5|1931.3|1930.5|1931.8|1931|1931.3|1930.5|215
1659590700000|2022-08-04 05:25:00|1931.8|1931|1930.8|1930|1931.8|1931|1930.8|1930|267
1659591000000|2022-08-04 05:30:00|1931.3|1930.5|1931.8|1931|1931.8|1931|1930.3|1929.5|334
1659591300000|2022-08-04 05:35:00|1932.3|1931.5|1931.8|1931|1932.3|1931.5|1931.8|1931|406
1659591600000|2022-08-04 05:40:00|1931.3|1930.5|1930.8|1930|1931.8|1931|1930.8|1930|287
1659591900000|2022-08-04 05:45:00|1930.3|1929.5|1930.8|1930|1930.8|1930|1930.3|1929.5|166
1659592200000|2022-08-04 05:50:00|1931|1930.2|1931.8|1931|1932|1931.2|1930.8|1930|260
1659592500000|2022-08-04 05:55:00|1932.3|1931.5|1930.8|1930|1932.3|1931.5|1930.8|1930|1580
1659592800000|2022-08-04 06:00:00|1931.3|1930.5|1931.8|1931|1932.8|1932|1930.3|1929.5|1681
1659593100000|2022-08-04 06:05:00|1931.3|1930.5|1934.2|1932.2|1934.3|1933.5|1931.3|1930.5|921
1659593400000|2022-08-04 06:10:00|1933.9|1931.9|1934.5|1932.5|1934.5|1932.5|1933.5|1931.5|0
1659593700000|2022-08-04 06:15:00|1934.3|1932.3|1934.1|1932.1|1934.5|1932.5|1933.7|1931.7|356
1659594000000|2022-08-04 06:20:00|1934.3|1932.3|1934.1|1932.1|1934.7|1932.7|1934.1|1932.1|0
1659594300000|2022-08-04 06:25:00|1934.2|1932.2|1933.8|1931.8|1934.7|1932.7|1933.8|1931.8|0
1659594600000|2022-08-04 06:30:00|1933.7|1931.7|1934.5|1932.5|1934.5|1932.5|1933.5|1931.5|0
1659594900000|2022-08-04 06:35:00|1934.3|1932.3|1934.2|1932.2|1934.5|1932.5|1933.8|1931.8|0
1659595200000|2022-08-04 06:40:00|1934.3|1932.3|1934.3|1932.3|1934.5|1932.5|1934|1932|0
1659595500000|2022-08-04 06:45:00|1934.2|1932.2|1933.1|1931.1|1934.3|1932.3|1932.7|1930.7|0
1659595800000|2022-08-04 06:50:00|1933|1931|1933.2|1931.2|1933.5|1931.5|1932.6|1930.6|0
1659596100000|2022-08-04 06:55:00|1933.1|1931.1|1932.6|1930.6|1933.2|1931.2|1932.6|1930.6|0
1659596400000|2022-08-04 07:00:00|1932.9|1930.9|1933.3|1931.3|1933.5|1931.5|1932.2|1930.2|0
1659596700000|2022-08-04 07:05:00|1933.4|1931.4|1934.9|1932.9|1935|1933|1933.3|1931.3|0
1659597000000|2022-08-04 07:10:00|1934.6|1932.6|1934.7|1932.7|1934.7|1932.7|1933.6|1931.6|0
1659597300000|2022-08-04 07:15:00|1934.8|1932.8|1935.1|1933.1|1935.5|1933.5|1934.2|1932.2|0
1659597600000|2022-08-04 07:20:00|1934.9|1932.9|1935.6|1933.6|1935.6|1933.6|1934.5|1932.5|0
1659597900000|2022-08-04 07:25:00|1935.4|1933.4|1935.9|1933.9|1936.2|1934.2|1935.3|1933.3|0
1659598200000|2022-08-04 07:30:00|1936.2|1934.2|1935.5|1934.3|1937.5|1936.3|1935|1933.8|447
1659598500000|2022-08-04 07:35:00|1936|1934.8|1934.5|1933.3|1936|1934.8|1934.5|1933.3|172
1659598800000|2022-08-04 07:40:00|1934.2|1933|1934|1932.8|1934.5|1933.3|1934|1932.8|89
1659599100000|2022-08-04 07:45:00|1934.5|1933.3|1934|1932.8|1934.5|1933.3|1933.5|1932.3|86
1659599400000|2022-08-04 07:50:00|1934.2|1933|1934.5|1933.3|1935.5|1934.3|1934|1932.8|80
1659599700000|2022-08-04 07:55:00|1935|1933.8|1935|1933.8|1935.5|1934.3|1934|1932.8|87
1659600000000|2022-08-04 08:00:00|1934.7|1933.5|1933.5|1932.3|1935.5|1934.3|1933.5|1932.3|137
1659600300000|2022-08-04 08:05:00|1933.2|1932|1934|1932.8|1934|1932.8|1933|1931.8|98
1659600600000|2022-08-04 08:10:00|1933.7|1932.5|1934.5|1933.3|1934.5|1933.3|1933|1931.8|37
1659600900000|2022-08-04 08:15:00|1934|1932.8|1935|1933.8|1935|1933.8|1934|1932.8|87
1659601200000|2022-08-04 08:20:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1935|1933.8|75
1659601500000|2022-08-04 08:25:00|1936|1934.8|1936|1934.8|1936|1934.8|1935.5|1934.3|153
1659601800000|2022-08-04 08:30:00|1935.5|1934.3|1935|1933.8|1936|1934.8|1935|1933.8|104
1659602100000|2022-08-04 08:35:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.5|1933.3|65
1659602400000|2022-08-04 08:40:00|1934.5|1933.3|1935.5|1934.3|1936|1934.8|1934.5|1933.3|158
1659602700000|2022-08-04 08:45:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|30
1659603000000|2022-08-04 08:50:00|1936|1934.8|1936|1934.8|1936|1934.8|1936|1934.8|22
1659603300000|2022-08-04 08:55:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|31
1659603600000|2022-08-04 09:00:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1935.5|1934.3|107
1659603900000|2022-08-04 09:05:00|1935|1933.8|1934|1932.8|1935|1933.8|1934|1932.8|60
1659604200000|2022-08-04 09:10:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934|1932.8|56
1659604500000|2022-08-04 09:15:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.5|1933.3|62
1659604800000|2022-08-04 09:20:00|1935.2|1934|1935.5|1934.3|1935.5|1934.3|1935|1933.8|60
1659605100000|2022-08-04 09:25:00|1936|1934.8|1936.5|1935.3|1936.7|1935.5|1935.5|1934.3|64
1659605400000|2022-08-04 09:30:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936.2|1935|74
1659605700000|2022-08-04 09:35:00|1936|1934.8|1937|1935.8|1937|1935.8|1936|1934.8|36
1659606000000|2022-08-04 09:40:00|1936.7|1935.5|1936.5|1935.3|1937|1935.8|1936.5|1935.3|40
1659606300000|2022-08-04 09:45:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|101
1659606600000|2022-08-04 09:50:00|1938|1936.8|1938|1936.8|1938|1936.8|1937.7|1936.5|71
1659606900000|2022-08-04 09:55:00|1937.5|1936.3|1938|1936.8|1938|1936.8|1937.5|1936.3|70
1659607200000|2022-08-04 10:00:00|1938.5|1937.3|1940|1938.8|1940|1938.8|1938|1936.8|214
1659607500000|2022-08-04 10:05:00|1939.5|1938.3|1939|1937.8|1939.7|1938.5|1939|1937.8|39
1659607800000|2022-08-04 10:10:00|1938.5|1937.3|1939|1937.8|1939|1937.8|1938.5|1937.3|137
1659608100000|2022-08-04 10:15:00|1939.5|1938.3|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|363
1659608400000|2022-08-04 10:20:00|1940|1938.8|1939.5|1938.3|1940.5|1939.3|1939.5|1938.3|98
1659608700000|2022-08-04 10:25:00|1940|1938.8|1940.5|1939.3|1940.5|1939.3|1939.7|1938.5|60
1659609000000|2022-08-04 10:30:00|1941|1939.8|1942.5|1941.3|1943|1941.8|1940.5|1939.3|221
1659609300000|2022-08-04 10:35:00|1942|1940.8|1943|1941.8|1943|1941.8|1941.5|1940.3|151
1659609600000|2022-08-04 10:40:00|1942.7|1941.5|1941.5|1940.3|1943|1941.8|1941|1939.8|110
1659609900000|2022-08-04 10:45:00|1941|1939.8|1940.5|1939.3|1941.5|1940.3|1940.5|1939.3|97
1659610200000|2022-08-04 10:50:00|1941|1939.8|1940|1938.8|1941|1939.8|1940|1938.8|36
1659610500000|2022-08-04 10:55:00|1939.5|1938.3|1940|1938.8|1940.5|1939.3|1939.5|1938.3|63
1659610800000|2022-08-04 11:00:00|1939.5|1938.3|1940|1938.8|1940|1938.8|1939|1937.8|90
1659611100000|2022-08-04 11:05:00|1940.2|1939|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|108
1659611400000|2022-08-04 11:10:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1939.5|1938.3|104
1659611700000|2022-08-04 11:15:00|1940.5|1939.3|1939.5|1938.3|1940.5|1939.3|1939.5|1938.3|55
1659612000000|2022-08-04 11:20:00|1939.2|1938|1938.5|1937.3|1939.5|1938.3|1938|1936.8|51
1659612300000|2022-08-04 11:25:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1938|1936.8|121
1659612600000|2022-08-04 11:30:00|1938.5|1937.3|1939|1937.8|1939|1937.8|1937.5|1936.3|117
1659612900000|2022-08-04 11:35:00|1938.5|1937.3|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|115
1659613200000|2022-08-04 11:40:00|1937|1935.8|1936.5|1935.3|1937.5|1936.3|1936.5|1935.3|111
1659613500000|2022-08-04 11:45:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1935|1933.8|201
1659613800000|2022-08-04 11:50:00|1935.7|1934.5|1933.5|1932.3|1936|1934.8|1933.5|1932.3|99
1659614100000|2022-08-04 11:55:00|1933.7|1932.5|1933.5|1932.3|1934.5|1933.3|1933|1931.8|80
1659614400000|2022-08-04 12:00:00|1933|1931.8|1934|1932.8|1934.5|1933.3|1933|1931.8|129
1659614700000|2022-08-04 12:05:00|1934.5|1933.3|1933.5|1932.3|1934.5|1933.3|1933.5|1932.3|75
1659615000000|2022-08-04 12:10:00|1933|1931.8|1931.5|1930.3|1933.5|1932.3|1931.5|1930.3|178
1659615300000|2022-08-04 12:15:00|1932|1930.8|1932|1930.8|1932.5|1931.3|1931.5|1930.3|96
1659615600000|2022-08-04 12:20:00|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|1932|1930.8|57
1659615900000|2022-08-04 12:25:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|31
1659616200000|2022-08-04 12:30:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932|1930.8|42
1659616500000|2022-08-04 12:35:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.2|1931|81
1659616800000|2022-08-04 12:40:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932|1930.8|49
1659617100000|2022-08-04 12:45:00|1932.2|1931|1933|1931.8|1933|1931.8|1932|1930.8|26
1659617400000|2022-08-04 12:50:00|1932.7|1931.5|1934.5|1933.3|1934.5|1933.3|1932.5|1931.3|98
1659617700000|2022-08-04 12:55:00|1934|1932.8|1935|1933.8|1935|1933.8|1934|1932.8|59
1659618000000|2022-08-04 13:00:00|1934.7|1933.5|1932.5|1931.3|1935|1933.8|1932.5|1931.3|46
1659618300000|2022-08-04 13:05:00|1932|1930.8|1932|1930.8|1932.7|1931.5|1931.5|1930.3|31
1659618600000|2022-08-04 13:10:00|1931.7|1930.5|1933|1931.8|1933|1931.8|1931.7|1930.5|13
1659618900000|2022-08-04 13:15:00|1933.5|1932.3|1932|1930.8|1933.5|1932.3|1931.5|1930.3|30
1659619200000|2022-08-04 13:20:00|1931.5|1930.3|1932.5|1931.3|1932.7|1931.5|1931.5|1930.3|49
1659619500000|2022-08-04 13:25:00|1932.2|1931|1932|1930.8|1932.5|1931.3|1932|1930.8|94
1659619800000|2022-08-04 13:30:00|1932.5|1931.3|1932.5|1931.3|1934|1932.8|1931.5|1930.3|114
1659620100000|2022-08-04 13:35:00|1932.2|1931|1932.2|1931|1934|1932.8|1932|1930.8|205
1659620400000|2022-08-04 13:40:00|1932|1930.8|1935.5|1934.3|1935.5|1934.3|1932|1930.8|92
1659620700000|2022-08-04 13:45:00|1935|1933.8|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|303
1659621000000|2022-08-04 13:50:00|1935|1933.8|1936|1934.8|1936|1934.8|1934.5|1933.3|314
1659621300000|2022-08-04 13:55:00|1935.5|1934.3|1936|1934.8|1936.5|1935.3|1935|1933.8|145
1659621600000|2022-08-04 14:00:00|1935.5|1934.3|1936.5|1935.3|1936.5|1935.3|1935|1933.8|217
1659621900000|2022-08-04 14:05:00|1936|1934.8|1935.5|1934.3|1937|1935.8|1935|1933.8|187
1659622200000|2022-08-04 14:10:00|1936|1934.8|1934.5|1933.3|1936|1934.8|1934.5|1933.3|200
1659622500000|2022-08-04 14:15:00|1935|1933.8|1932.5|1931.3|1935|1933.8|1932|1930.8|418
1659622800000|2022-08-04 14:20:00|1932.7|1931.5|1932.5|1931.3|1933|1931.8|1931.5|1930.3|106
1659623100000|2022-08-04 14:25:00|1932.2|1931|1932.5|1931.3|1933.5|1932.3|1932|1930.8|40
1659623400000|2022-08-04 14:30:00|1932.2|1931|1931|1929.8|1933|1931.8|1931|1929.8|56
1659623700000|2022-08-04 14:35:00|1930.7|1929.5|1928|1926.8|1931|1929.8|1928|1926.8|188
1659624000000|2022-08-04 14:40:00|1928.2|1927|1928.5|1927.3|1929|1927.8|1927.5|1926.3|58
1659624300000|2022-08-04 14:45:00|1928.2|1927|1930|1928.8|1930.5|1929.3|1928|1926.8|128
1659624600000|2022-08-04 14:50:00|1929.5|1928.3|1931|1929.8|1931|1929.8|1929.5|1928.3|95
1659624900000|2022-08-04 14:55:00|1931.2|1930|1932|1930.8|1932|1930.8|1930.5|1929.3|134
1659625200000|2022-08-04 15:00:00|1932.2|1931|1932|1930.8|1933|1931.8|1931.7|1930.5|178
1659625500000|2022-08-04 15:05:00|1932.2|1931|1932.5|1931.3|1933|1931.8|1932|1930.8|144
1659625800000|2022-08-04 15:10:00|1933|1931.8|1931.5|1930.3|1933|1931.8|1931|1929.8|104
1659626100000|2022-08-04 15:15:00|1931|1929.8|1932.2|1931|1932.5|1931.3|1930.7|1929.5|53
1659626400000|2022-08-04 15:20:00|1932.5|1931.3|1931.5|1930.3|1933.5|1932.3|1931.5|1930.3|49
1659626700000|2022-08-04 15:25:00|1931.7|1930.5|1932|1930.8|1932|1930.8|1931|1929.8|60
1659627000000|2022-08-04 15:30:00|1932.2|1931|1932.5|1931.3|1933.5|1932.3|1932|1930.8|58
1659627300000|2022-08-04 15:35:00|1932.7|1931.5|1931.5|1930.3|1933|1931.8|1931.2|1930|26
1659627600000|2022-08-04 15:40:00|1931.7|1930.5|1932.5|1931.3|1932.5|1931.3|1931.5|1930.3|43
1659627900000|2022-08-04 15:45:00|1932.2|1931|1933.5|1932.3|1933.7|1932.5|1932.2|1931|16
1659628200000|2022-08-04 15:50:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|43
1659628500000|2022-08-04 15:55:00|1934.2|1933|1934|1932.8|1934.5|1933.3|1934|1932.8|33
1659628800000|2022-08-04 16:00:00|1934.2|1933|1933.2|1932|1934.5|1933.3|1933|1931.8|63
1659629100000|2022-08-04 16:05:00|1933.5|1932.3|1933.5|1932.3|1933.7|1932.5|1933|1931.8|13
1659629400000|2022-08-04 16:10:00|1933.7|1932.5|1933.5|1932.3|1934.5|1933.3|1933.5|1932.3|19
1659629700000|2022-08-04 16:15:00|1933.2|1932|1932.5|1931.3|1933.2|1932|1932.5|1931.3|30
1659630000000|2022-08-04 16:20:00|1933|1931.8|1933|1931.8|1933.2|1932|1932.5|1931.3|9
1659630300000|2022-08-04 16:25:00|1933.2|1932|1933.5|1932.3|1933.5|1932.3|1933|1931.8|31
1659630600000|2022-08-04 16:30:00|1933.2|1932|1933|1931.8|1933.5|1932.3|1932.5|1931.3|53
1659630900000|2022-08-04 16:35:00|1932.7|1931.5|1932|1930.8|1933|1931.8|1932|1930.8|11
1659631200000|2022-08-04 16:40:00|1932.5|1931.3|1931.5|1930.3|1932.5|1931.3|1931|1929.8|42
1659631500000|2022-08-04 16:45:00|1931.7|1930.5|1930.5|1929.3|1931.7|1930.5|1930.2|1929|45
1659631800000|2022-08-04 16:50:00|1930.2|1929|1931|1929.8|1931|1929.8|1930.2|1929|26
1659632100000|2022-08-04 16:55:00|1930.5|1929.3|1930.5|1929.3|1931|1929.8|1930.5|1929.3|20
1659632400000|2022-08-04 17:00:00|1931|1929.8|1930.5|1929.3|1931.5|1930.3|1930.5|1929.3|23
1659632700000|2022-08-04 17:05:00|1930.2|1929|1931|1929.8|1931|1929.8|1930|1928.8|13
1659633000000|2022-08-04 17:10:00|1931.2|1930|1932|1930.8|1932|1930.8|1931.2|1930|28
1659633300000|2022-08-04 17:15:00|1932.5|1931.3|1932|1930.8|1932.5|1931.3|1931.5|1930.3|22
1659633600000|2022-08-04 17:20:00|1932.2|1931|1932.5|1931.3|1932.5|1931.3|1931|1929.8|32
1659633900000|2022-08-04 17:25:00|||||||||9
1659634200000|2022-08-04 17:30:00|1932.2|1931|1933|1931.8|1933|1931.8|1932|1930.8|12
1659634500000|2022-08-04 17:35:00|1933.2|1932|1933|1931.8|1933.5|1932.3|1933|1931.8|4
1659634800000|2022-08-04 17:40:00|1933.2|1932|1933|1931.8|1933.5|1932.3|1933|1931.8|15
1659635100000|2022-08-04 17:45:00|1932.7|1931.5|1933.7|1932.5|1934|1932.8|1932.7|1931.5|22
1659635400000|2022-08-04 17:50:00|1933.5|1932.3|1933|1931.8|1933.7|1932.5|1933|1931.8|5
1659635700000|2022-08-04 17:55:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.2|1931|8
1659636000000|2022-08-04 18:00:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|4
1659636300000|2022-08-04 18:05:00|1932.7|1931.5|1932|1930.8|1933.2|1932|1932|1930.8|2
1659636600000|2022-08-04 18:10:00|1931.7|1930.5|1932|1930.8|1932.5|1931.3|1931.2|1930|11
1659636900000|2022-08-04 18:15:00|1932.2|1931|1932.5|1931.3|1932.5|1931.3|1932|1930.8|8
1659637200000|2022-08-04 18:20:00|1932.7|1931.5|1932|1930.8|1932.7|1931.5|1932|1930.8|5
1659637500000|2022-08-04 18:25:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932.5|1931.3|6
1659637800000|2022-08-04 18:30:00|1933|1931.8|1932.5|1931.3|1933|1931.8|1932.2|1931|9
1659638100000|2022-08-04 18:35:00|1932.2|1931|1932|1930.8|1932.2|1931|1931.5|1930.3|24
1659638400000|2022-08-04 18:40:00|1931.5|1930.3|1932|1930.8|1932|1930.8|1930.7|1929.5|39
1659638700000|2022-08-04 18:45:00|1931.7|1930.5|1932.5|1931.3|1932.5|1931.3|1931.5|1930.3|27
1659639000000|2022-08-04 18:50:00|1932.2|1931|1932.5|1931.3|1933|1931.8|1932.2|1931|12
1659639300000|2022-08-04 18:55:00|1932|1930.8|1931.7|1930.5|1932|1930.8|1931.5|1930.3|18
1659639600000|2022-08-04 19:00:00|1931.5|1930.3|1932|1930.8|1932|1930.8|1931.5|1930.3|28
1659639900000|2022-08-04 19:05:00|1931.7|1930.5|1932|1930.8|1932|1930.8|1931.5|1930.3|17
1659640200000|2022-08-04 19:10:00|1932.5|1931.3|1932|1930.8|1932.5|1931.3|1932|1930.8|185
1659640500000|2022-08-04 19:15:00|1932.5|1931.3|1932.5|1931.3|1932.7|1931.5|1932|1930.8|50
1659640800000|2022-08-04 19:20:00|1932|1930.8|1931.5|1930.3|1932|1930.8|1931.5|1930.3|37
1659641100000|2022-08-04 19:25:00|1931.2|1930|1931.5|1930.3|1931.7|1930.5|1931|1929.8|38
1659641400000|2022-08-04 19:30:00|1931|1929.8|1930.2|1929|1931.2|1930|1930|1928.8|77
1659641700000|2022-08-04 19:35:00|1930.5|1929.3|1930|1928.8|1931|1929.8|1930|1928.8|13
1659642000000|2022-08-04 19:40:00|1929.7|1928.5|1929|1927.8|1929.7|1928.5|1929|1927.8|25
1659642300000|2022-08-04 19:45:00|1929.5|1928.3|1928.5|1927.3|1929.5|1928.3|1928.5|1927.3|53
1659642600000|2022-08-04 19:50:00|1929|1927.8|1929.5|1928.3|1929.5|1928.3|1928.5|1927.3|97
1659642900000|2022-08-04 19:55:00|1929.2|1928|1929.2|1928|1930|1928.8|1928.2|1927|499
1659643200000|2022-08-04 20:00:00|1929.5|1928.3|1930|1928.8|1930|1928.8|1929.5|1928.3|29
1659643500000|2022-08-04 20:05:00|1929.5|1928.3|1929.2|1928|1929.7|1928.5|1929.2|1928|11
1659643800000|2022-08-04 20:10:00|1929|1927.8|1929|1927.8|1929|1927.8|1928.7|1927.5|8
1659644400000|2022-08-04 20:20:00|||||||||38
1659644700000|2022-08-04 20:25:00|1929.2|1928|1929.5|1928.3|1929.5|1928.3|1929.2|1928|5
1659645000000|2022-08-04 20:30:00|||||||||5
1659645300000|2022-08-04 20:35:00|||||||||6
1659645600000|2022-08-04 20:40:00|||||||||5
1659645900000|2022-08-04 20:45:00|1929.7|1928.5|1928.5|1927.3|1930|1928.8|1928.5|1927.3|62
1659646200000|2022-08-04 20:50:00|1929|1927.8|1929.4|1927.4|1929.7|1927.8|1929|1927.4|13
1659646500000|2022-08-04 20:55:00|1929.7|1927.7|1929.4|1927.4|1929.7|1927.7|1929|1927|0
1659646800000|2022-08-04 21:00:00|1929.5|1927.5|1929.6|1927.6|1929.6|1927.6|1929.5|1927.5|5
1659647100000|2022-08-04 21:05:00|1929.5|1927.5|1929.6|1927.6|1929.6|1927.6|1929.5|1927.5|0
1659647400000|2022-08-04 21:10:00|1929.5|1927.5|1929.7|1927.7|1929.7|1927.7|1929.5|1927.5|0
1659648000000|2022-08-04 21:20:00|1929.8|1927.8|1929.6|1927.6|1929.8|1927.8|1929.6|1927.6|0
1659648300000|2022-08-04 21:25:00|1929.7|1927.7|1929.6|1927.6|1929.7|1927.7|1929.6|1927.6|0
1659648900000|2022-08-04 21:35:00|1929.7|1927.7|1929.6|1927.6|1929.7|1927.7|1929.5|1927.5|0
1659649200000|2022-08-04 21:40:00|1929.7|1927.7|1929.8|1927.8|1929.8|1927.8|1929.6|1927.6|0
1659649500000|2022-08-04 21:45:00|1929.9|1927.9|1929.8|1927.8|1930|1928|1929.7|1927.7|0
1659649800000|2022-08-04 21:50:00|1929.7|1927.7|1929.9|1927.9|1930|1928|1929.7|1927.7|0
1659650100000|2022-08-04 21:55:00|1929.8|1927.8|1929.6|1927.6|1929.8|1927.8|1929.6|1927.6|0
1659650400000|2022-08-04 22:00:00|1929.8|1927.8|1929.4|1927.4|1930.3|1928.3|1929|1927|0
1659650700000|2022-08-04 22:05:00|1929.2|1927.2|1929.2|1927.2|1929.4|1927.4|1929.2|1927.2|0
1659651000000|2022-08-04 22:10:00|1929.1|1927.1|1929.2|1927.2|1929.5|1927.5|1929|1927|0
1659651300000|2022-08-04 22:15:00|1929.4|1927.4|1929.5|1927.5|1929.5|1927.5|1929.4|1927.4|0
1659651600000|2022-08-04 22:20:00|1929.7|1927.7|1930|1928|1930.1|1928.1|1929.5|1927.5|0
1659651900000|2022-08-04 22:25:00|1929.8|1927.8|1929.4|1927.4|1929.8|1927.8|1929.4|1927.4|0
1659652200000|2022-08-04 22:30:00|1929.5|1927.5|1929.5|1927.5|1929.5|1927.5|1929.4|1927.4|0
1659652500000|2022-08-04 22:35:00|1929.4|1927.4|1929.3|1927.3|1929.8|1927.8|1929.3|1927.3|0
1659652800000|2022-08-04 22:40:00|1929.4|1927.4|1929.2|1927.2|1929.4|1927.4|1929.2|1927.2|0
1659653100000|2022-08-04 22:45:00|1929|1927|1928.4|1926.4|1929|1927|1928.4|1926.4|0
1659653400000|2022-08-04 22:50:00|1928.2|1926.2|1928.6|1926.6|1928.8|1926.8|1928.1|1926.1|0
1659653700000|2022-08-04 22:55:00|1928.7|1926.7|1928.6|1926.6|1928.7|1926.7|1928.6|1926.6|0
1659654000000|2022-08-04 23:00:00|1928.5|1926.5|1930.1|1928.1|1930.3|1928.3|1928.2|1926.2|0
1659654300000|2022-08-04 23:05:00|1930.2|1928.2|1930|1928|1930.4|1928.4|1930|1928|0
1659654600000|2022-08-04 23:10:00|1930.1|1928.1|1930.2|1928.2|1930.4|1928.4|1930|1928|0
1659654900000|2022-08-04 23:15:00|1930|1928|1929.2|1927.2|1930|1928|1929.2|1927.2|0
1659655200000|2022-08-04 23:20:00|1929.3|1927.3|1929.3|1927.3|1929.8|1927.8|1929.1|1927.1|0
1659655500000|2022-08-04 23:25:00|1929.4|1927.4|1929.1|1927.1|1929.4|1927.4|1929.1|1927.1|0
1659655800000|2022-08-04 23:30:00|1929|1927|1930.6|1928.6|1930.9|1928.9|1929|1927|0
1659656100000|2022-08-04 23:35:00|1930.8|1928.8|1930.9|1928.9|1931.1|1929.1|1930.2|1928.2|0
1659656400000|2022-08-04 23:40:00|1931.1|1929.1|1931.5|1929.5|1931.5|1929.5|1930|1928|0
1659656700000|2022-08-04 23:45:00|1931.4|1929.4|1932|1930.8|1933|1931.8|1930|1928.8|593
1659657000000|2022-08-04 23:50:00|1931.5|1930.3|1928.5|1927.3|1931.5|1930.3|1928.5|1927.3|343
1659657300000|2022-08-04 23:55:00|1929|1927.8|1927|1925.8|1929|1927.8|1926.5|1925.3|1012
1659657600000|2022-08-05 00:00:00|1926.8|1926|1931.3|1930.5|1933.3|1932.5|1926.8|1926|1752
1659657900000|2022-08-05 00:05:00|1931.8|1931|1933.3|1932.5|1933.8|1933|1930.3|1929.5|811
1659658200000|2022-08-05 00:10:00|1933.8|1933|1934.8|1934|1934.8|1934|1933.3|1932.5|354
1659658500000|2022-08-05 00:15:00|1935.3|1934.5|1936.3|1935.5|1936.3|1935.5|1934.8|1934|1020
1659658800000|2022-08-05 00:20:00|1935.8|1935|1935.8|1935|1937.3|1936.5|1934.8|1934|1046
1659659100000|2022-08-05 00:25:00|1936.3|1935.5|1936.8|1936|1937.3|1936.5|1935.3|1934.5|393
1659659400000|2022-08-05 00:30:00|1937.3|1936.5|1935.3|1934.5|1937.3|1936.5|1934.8|1934|417
1659659700000|2022-08-05 00:35:00|1934.8|1934|1935.8|1935|1936.8|1936|1934.3|1933.5|430
1659660000000|2022-08-05 00:40:00|1935.3|1934.5|1935.3|1934.5|1935.8|1935|1934.3|1933.5|256
1659660300000|2022-08-05 00:45:00|1935.8|1935|1936.3|1935.5|1936.8|1936|1935.8|1935|295
1659660600000|2022-08-05 00:50:00|1936.8|1936|1936.8|1936|1937.8|1937|1936.8|1936|342
1659660900000|2022-08-05 00:55:00|1937.3|1936.5|1937.8|1937|1939.3|1938.5|1936.8|1936|838
1659661200000|2022-08-05 01:00:00|1937.3|1936.5|1937.8|1937|1938.3|1937.5|1937|1936.2|347
1659661500000|2022-08-05 01:05:00|1938.3|1937.5|1938.8|1938|1939.8|1939|1938.3|1937.5|909
1659661800000|2022-08-05 01:10:00|1939.3|1938.5|1937.3|1936.5|1939.3|1938.5|1937.3|1936.5|319
1659662100000|2022-08-05 01:15:00|1937.8|1937|1939.3|1938.5|1939.3|1938.5|1937.8|1937|417
1659662400000|2022-08-05 01:20:00|1939.8|1939|1940.3|1939.5|1940.8|1940|1939.3|1938.5|383
1659662700000|2022-08-05 01:25:00|1940.8|1940|1939.8|1939|1940.8|1940|1939.3|1938.5|431
1659663000000|2022-08-05 01:30:00|1940.3|1939.5|1939.8|1939|1940.3|1939.5|1939.3|1938.5|336
1659663300000|2022-08-05 01:35:00|1940.3|1939.5|1940.8|1940|1941.3|1940.5|1939.8|1939|393
1659663600000|2022-08-05 01:40:00|1940.3|1939.5|1942.3|1941.5|1943.3|1942.5|1940.3|1939.5|502
1659663900000|2022-08-05 01:45:00|1942.8|1942|1944.8|1944|1944.8|1944|1942.8|1942|713
1659664200000|2022-08-05 01:50:00|1944.3|1943.5|1944.3|1943.5|1944.8|1944|1943.8|1943|548
1659664500000|2022-08-05 01:55:00|1944.8|1944|1942.8|1942|1944.8|1944|1942.3|1941.5|401
1659664800000|2022-08-05 02:00:00|1943.3|1942.5|1942.8|1942|1943.8|1943|1942.3|1941.5|466
1659665100000|2022-08-05 02:05:00|1943.3|1942.5|1943.3|1942.5|1943.3|1942.5|1943.3|1942.5|66
1659665400000|2022-08-05 02:10:00|1942.8|1942|1942.8|1942|1943.8|1943|1942.8|1942|415
1659665700000|2022-08-05 02:15:00|1943.3|1942.5|1943.3|1942.5|1943.8|1943|1943.3|1942.5|380
1659666000000|2022-08-05 02:20:00|1943.8|1943|1944.3|1943.5|1944.3|1943.5|1943.3|1942.5|272
1659666300000|2022-08-05 02:25:00|1943.8|1943|1944.8|1944|1944.8|1944|1943.8|1943|279
1659666600000|2022-08-05 02:30:00|1945.8|1945|1946.8|1946|1947.3|1946.5|1945.8|1945|511
1659666900000|2022-08-05 02:35:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|161
1659667200000|2022-08-05 02:40:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|74
1659667500000|2022-08-05 02:45:00|1946.3|1945.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|329
1659667800000|2022-08-05 02:50:00|1946.5|1945.7|1947.3|1946.5|1947.3|1946.5|1946.5|1945.7|372
1659668100000|2022-08-05 02:55:00|1947.8|1947|1947.8|1947|1947.8|1947|1947.8|1947|47
1659668400000|2022-08-05 03:00:00|||||||||10
1659668700000|2022-08-05 03:05:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.8|1946|249
1659669000000|2022-08-05 03:10:00|1947.3|1946.5|1947.3|1946.5|1947.3|1946.5|1947.3|1946.5|207
1659669300000|2022-08-05 03:15:00|||||||||27
1659669600000|2022-08-05 03:20:00|1946.8|1946|1947.3|1946.5|1947.3|1946.5|1946.8|1946|171
1659669900000|2022-08-05 03:25:00|1947.8|1947|1946.8|1946|1947.8|1947|1946.8|1946|306
1659670200000|2022-08-05 03:30:00|1947.3|1946.5|1944.3|1943.5|1947.3|1946.5|1944.3|1943.5|869
1659670500000|2022-08-05 03:35:00|1944.8|1944|1946.3|1945.5|1946.3|1945.5|1944.3|1943.5|253
1659670800000|2022-08-05 03:40:00|1945.8|1945|1946.8|1946|1946.8|1946|1945.8|1945|404
1659671100000|2022-08-05 03:45:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|291
1659671400000|2022-08-05 03:50:00|1947|1946.2|1947.8|1947|1947.8|1947|1946.8|1946|156
1659671700000|2022-08-05 03:55:00|1947.3|1946.5|1947.7|1946.9|1947.8|1947|1947.3|1946.5|322
1659672000000|2022-08-05 04:00:00|1947.2|1946.4|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|352
1659672300000|2022-08-05 04:05:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|154
1659672600000|2022-08-05 04:10:00|1947.7|1946.9|1946.7|1945.9|1947.7|1946.9|1946.7|1945.9|257
1659672900000|2022-08-05 04:15:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|286
1659673200000|2022-08-05 04:20:00|1946.7|1945.9|1946.2|1945.4|1946.7|1945.9|1946.2|1945.4|153
1659673500000|2022-08-05 04:25:00|1945.7|1944.9|1945.2|1944.4|1946.2|1945.4|1945.2|1944.4|259
1659673800000|2022-08-05 04:30:00|1944.7|1943.9|1946.2|1945.4|1946.2|1945.4|1944.7|1943.9|461
1659674100000|2022-08-05 04:35:00|1946.7|1945.9|1946.7|1945.9|1946.7|1945.9|1946.2|1945.4|403
1659674400000|2022-08-05 04:40:00|1946.2|1945.4|1947.7|1946.9|1947.7|1946.9|1946.2|1945.4|475
1659674700000|2022-08-05 04:45:00|1947.9|1947.1|1947.2|1946.4|1948.2|1947.4|1947.2|1946.4|410
1659675000000|2022-08-05 04:50:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|91
1659675300000|2022-08-05 04:55:00|1948.2|1947.4|1948.2|1947.4|1948.2|1947.4|1947.7|1946.9|445
1659675600000|2022-08-05 05:00:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|501
1659675900000|2022-08-05 05:05:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1947.2|1946.4|324
1659676200000|2022-08-05 05:10:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.2|1946.4|355
1659676500000|2022-08-05 05:15:00|1947.4|1946.6|1946.7|1945.9|1947.7|1946.9|1946.7|1945.9|401
1659676800000|2022-08-05 05:20:00|||||||||258
1659677100000|2022-08-05 05:25:00|||||||||71
1659677400000|2022-08-05 05:30:00|1947.2|1946.4|1946.7|1945.9|1947.2|1946.4|1946.7|1945.9|385
1659677700000|2022-08-05 05:35:00|1946.2|1945.4|1947.7|1946.9|1947.7|1946.9|1946.2|1945.4|852
1659678000000|2022-08-05 05:40:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|285
1659678300000|2022-08-05 05:45:00|1946.7|1945.9|1946.7|1945.9|1947.2|1946.4|1946.2|1945.4|379
1659678600000|2022-08-05 05:50:00|1946.2|1945.4|1946.2|1945.4|1946.2|1945.4|1946.2|1945.4|254
1659678900000|2022-08-05 05:55:00|1946.7|1945.9|1947.2|1946.4|1947.7|1946.9|1945.7|1944.9|2156
1659679200000|2022-08-05 06:00:00|1947.7|1946.9|1947.2|1946.4|1948.2|1947.4|1946.7|1945.9|2417
1659679500000|2022-08-05 06:05:00|1946.7|1945.9|1947.5|1945.5|1947.5|1945.9|1945.7|1944.9|848
1659679800000|2022-08-05 06:10:00|1947.3|1945.3|1948.2|1946.2|1948.4|1946.4|1947.2|1945.2|0
1659680100000|2022-08-05 06:15:00|1948.3|1946.3|1947.8|1945.8|1948.3|1946.3|1947.6|1945.6|348
1659680400000|2022-08-05 06:20:00|1947.6|1945.6|1947.2|1945.2|1947.8|1945.8|1946.8|1944.8|0
1659680700000|2022-08-05 06:25:00|1947.1|1945.1|1946.9|1944.9|1947.2|1945.2|1946.9|1944.9|0
1659681000000|2022-08-05 06:30:00|1946.8|1944.8|1946.6|1944.6|1946.9|1944.9|1946.3|1944.3|0
1659681300000|2022-08-05 06:35:00|1946.4|1944.4|1946.1|1944.1|1946.6|1944.6|1946|1944|0
1659681600000|2022-08-05 06:40:00|1946|1944|1945.6|1943.6|1946|1944|1945.3|1943.3|0
1659681900000|2022-08-05 06:45:00|1945.3|1943.3|1945.6|1943.6|1946|1944|1945.3|1943.3|0
1659682200000|2022-08-05 06:50:00|1945.5|1943.5|1945.4|1943.4|1945.8|1943.8|1945.3|1943.3|0
1659682500000|2022-08-05 06:55:00|1945.1|1943.1|1944.3|1942.3|1945.2|1943.2|1944.3|1942.3|0
1659682800000|2022-08-05 07:00:00|1944.4|1942.4|1944|1942|1944.7|1942.7|1943.7|1941.7|0
1659683100000|2022-08-05 07:05:00|1944.3|1942.3|1944.6|1942.6|1944.6|1942.6|1943.6|1941.6|0
1659683400000|2022-08-05 07:10:00|1944.8|1942.8|1944.3|1942.3|1944.9|1942.9|1944|1942|0
1659683700000|2022-08-05 07:15:00|1944.4|1942.4|1944.2|1942.2|1944.7|1942.7|1943.8|1941.8|0
1659684000000|2022-08-05 07:20:00|1944.3|1942.3|1944.4|1942.4|1945|1943|1944.3|1942.3|0
1659684300000|2022-08-05 07:25:00|1944.5|1942.5|1945.5|1943.5|1945.8|1943.8|1944.4|1942.4|0
1659684600000|2022-08-05 07:30:00|1945.7|1943.7|1944.4|1943.2|1946.9|1945.7|1944.4|1943.2|298
1659684900000|2022-08-05 07:35:00|1944.6|1943.4|1945.4|1944.2|1945.4|1944.2|1944.4|1943.2|59
1659685200000|2022-08-05 07:40:00|1945.9|1944.7|1945.4|1944.2|1946.1|1944.9|1945.4|1944.2|56
1659685500000|2022-08-05 07:45:00|1945.6|1944.4|1944.4|1943.2|1945.9|1944.7|1944.4|1943.2|51
1659685800000|2022-08-05 07:50:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|41
1659686100000|2022-08-05 07:55:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|84
1659686400000|2022-08-05 08:00:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|46
1659686700000|2022-08-05 08:05:00|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|12
1659687000000|2022-08-05 08:10:00|1944.1|1942.9|1943.4|1942.2|1944.1|1942.9|1943.4|1942.2|54
1659687300000|2022-08-05 08:15:00|1942.9|1941.7|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|86
1659687600000|2022-08-05 08:20:00|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|38
1659687900000|2022-08-05 08:25:00|1942.6|1941.4|1941.9|1940.7|1942.6|1941.4|1941.9|1940.7|82
1659688200000|2022-08-05 08:30:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|100
1659688500000|2022-08-05 08:35:00|||||||||22
1659688800000|2022-08-05 08:40:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|65
1659689100000|2022-08-05 08:45:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|120
1659689400000|2022-08-05 08:50:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|59
1659689700000|2022-08-05 08:55:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|38
1659690000000|2022-08-05 09:00:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|185
1659690300000|2022-08-05 09:05:00|1939.9|1938.7|1938.9|1937.7|1940.4|1939.2|1938.9|1937.7|103
1659690600000|2022-08-05 09:10:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|86
1659690900000|2022-08-05 09:15:00|1939.4|1938.2|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|44
1659691200000|2022-08-05 09:20:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|26
1659691500000|2022-08-05 09:25:00|1941.6|1940.4|1940.9|1939.7|1941.6|1940.4|1940.9|1939.7|79
1659691800000|2022-08-05 09:30:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|41
1659692100000|2022-08-05 09:35:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|88
1659692400000|2022-08-05 09:40:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|204
1659692700000|2022-08-05 09:45:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|240
1659693000000|2022-08-05 09:50:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.6|1940.4|36
1659693300000|2022-08-05 09:55:00|1941.4|1940.2|1941.9|1940.7|1942.1|1940.9|1941.4|1940.2|13
1659693600000|2022-08-05 10:00:00|1941.6|1940.4|1940.6|1939.4|1941.9|1940.7|1940.4|1939.2|19
1659693900000|2022-08-05 10:05:00|1940.4|1939.2|1941.9|1940.7|1941.9|1940.7|1940.4|1939.2|39
1659694200000|2022-08-05 10:10:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|53
1659694500000|2022-08-05 10:15:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|28
1659694800000|2022-08-05 10:20:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|87
1659695100000|2022-08-05 10:25:00|1940.9|1939.7|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|54
1659695400000|2022-08-05 10:30:00|1941.6|1940.4|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|67
1659695700000|2022-08-05 10:35:00|||||||||1
1659696000000|2022-08-05 10:40:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|34
1659696300000|2022-08-05 10:45:00|||||||||1
1659696600000|2022-08-05 10:50:00|1942.9|1941.7|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|103
1659696900000|2022-08-05 10:55:00|1942.1|1940.9|1941.4|1940.2|1942.1|1940.9|1941.4|1940.2|23
1659697200000|2022-08-05 11:00:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|93
1659697500000|2022-08-05 11:05:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.6|1939.4|70
1659697800000|2022-08-05 11:10:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|66
1659698100000|2022-08-05 11:15:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|80
1659698400000|2022-08-05 11:20:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|21
1659698700000|2022-08-05 11:25:00|||||||||5
1659699000000|2022-08-05 11:30:00|||||||||7
1659699300000|2022-08-05 11:35:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.6|1940.4|69
1659699600000|2022-08-05 11:40:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|35
1659699900000|2022-08-05 11:45:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|29
1659700200000|2022-08-05 11:50:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|44
1659700500000|2022-08-05 11:55:00|1942.1|1940.9|1941.9|1940.7|1942.1|1940.9|1941.9|1940.7|29
1659700800000|2022-08-05 12:00:00|1941.6|1940.4|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|62
1659701100000|2022-08-05 12:05:00|1942.1|1940.9|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|81
1659701400000|2022-08-05 12:10:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|57
1659701700000|2022-08-05 12:15:00|||||||||7
1659702000000|2022-08-05 12:20:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|52
1659702300000|2022-08-05 12:25:00|1942.1|1940.9|1942.1|1940.9|1942.4|1941.2|1941.9|1940.7|89
1659702600000|2022-08-05 12:30:00|1941.6|1940.4|1938.4|1937.2|1941.9|1940.7|1936.9|1935.7|625
1659702900000|2022-08-05 12:35:00|1937.9|1936.7|1939.4|1938.2|1940.9|1939.7|1937.9|1936.7|187
1659703200000|2022-08-05 12:40:00|1939.6|1938.4|1939.4|1938.2|1940.9|1939.7|1938.4|1937.2|124
1659703500000|2022-08-05 12:45:00|1939.1|1937.9|1938.4|1937.2|1939.4|1938.2|1938.1|1936.9|168
1659703800000|2022-08-05 12:50:00|1938.6|1937.4|1937.9|1936.7|1939.4|1938.2|1937.6|1936.4|137
1659704100000|2022-08-05 12:55:00|1937.4|1936.2|1938.4|1937.2|1938.9|1937.7|1936.9|1935.7|141
1659704400000|2022-08-05 13:00:00|1938.1|1936.9|1939.4|1938.2|1939.9|1938.7|1938.1|1936.9|112
1659704700000|2022-08-05 13:05:00|1939.9|1938.7|1939.4|1938.2|1940.4|1939.2|1938.9|1937.7|152
1659705000000|2022-08-05 13:10:00|1938.9|1937.7|1938.9|1937.7|1939.9|1938.7|1938.4|1937.2|136
1659705300000|2022-08-05 13:15:00|1939.4|1938.2|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|100
1659705600000|2022-08-05 13:20:00|1940.4|1939.2|1940.4|1939.2|1941.4|1940.2|1939.9|1938.7|154
1659705900000|2022-08-05 13:25:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|106
1659706200000|2022-08-05 13:30:00|1939.4|1938.2|1940.9|1939.7|1941.4|1940.2|1938.4|1937.2|412
1659706500000|2022-08-05 13:35:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1939.9|1938.7|161
1659706800000|2022-08-05 13:40:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1940.4|1939.2|119
1659707100000|2022-08-05 13:45:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|103
1659707400000|2022-08-05 13:50:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|134
1659707700000|2022-08-05 13:55:00|1943.4|1942.2|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|178
1659708000000|2022-08-05 14:00:00|1944.4|1943.2|1945.9|1944.7|1946.4|1945.2|1943.4|1942.2|410
1659708300000|2022-08-05 14:05:00|1946.1|1944.9|1948.4|1947.2|1948.4|1947.2|1945.9|1944.7|377
1659708600000|2022-08-05 14:10:00|1948.6|1947.4|1949.9|1948.7|1949.9|1948.7|1947.4|1946.2|221
1659708900000|2022-08-05 14:15:00|1950.4|1949.2|1950.4|1949.2|1951.9|1950.7|1949.9|1948.7|190
1659709200000|2022-08-05 14:20:00|1950.6|1949.4|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|133
1659709500000|2022-08-05 14:25:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|161
1659709800000|2022-08-05 14:30:00|1951.6|1950.4|1950.4|1949.2|1951.9|1950.7|1949.9|1948.7|84
1659710100000|2022-08-05 14:35:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|64
1659710400000|2022-08-05 14:40:00|1950.6|1949.4|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|78
1659710700000|2022-08-05 14:45:00|1951.4|1950.2|1950.9|1949.7|1951.9|1950.7|1950.9|1949.7|128
1659711000000|2022-08-05 14:50:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1949.4|1948.2|99
1659711300000|2022-08-05 14:55:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|133
1659711600000|2022-08-05 15:00:00|1950.6|1949.4|1947.9|1946.7|1950.9|1949.7|1947.9|1946.7|125
1659711900000|2022-08-05 15:05:00|1947.4|1946.2|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|168
1659712200000|2022-08-05 15:10:00|1947.6|1946.4|1945.9|1944.7|1947.9|1946.7|1945.9|1944.7|40
1659712500000|2022-08-05 15:15:00|1946.1|1944.9|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|132
1659712800000|2022-08-05 15:20:00|1945.4|1944.2|1942.9|1941.7|1945.4|1944.2|1942.4|1941.2|162
1659713100000|2022-08-05 15:25:00|1943.1|1941.9|1942.4|1941.2|1943.9|1942.7|1941.9|1940.7|227
1659713400000|2022-08-05 15:30:00|1941.9|1940.7|1943.4|1942.2|1943.4|1942.2|1941.9|1940.7|99
1659713700000|2022-08-05 15:35:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|101
1659714000000|2022-08-05 15:40:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|113
1659714300000|2022-08-05 15:45:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|64
1659714600000|2022-08-05 15:50:00|1942.6|1941.4|1943.9|1942.7|1944.4|1943.2|1942.4|1941.2|51
1659714900000|2022-08-05 15:55:00|1943.4|1942.2|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|20
1659715200000|2022-08-05 16:00:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|134
1659715500000|2022-08-05 16:05:00|1944.6|1943.4|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|37
1659715800000|2022-08-05 16:10:00|1944.1|1942.9|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|48
1659716100000|2022-08-05 16:15:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|123
1659716400000|2022-08-05 16:20:00|1945.6|1944.4|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|48
1659716700000|2022-08-05 16:25:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|86
1659717000000|2022-08-05 16:30:00|1945.4|1944.2|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|41
1659717300000|2022-08-05 16:35:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|20
1659717600000|2022-08-05 16:40:00|1944.6|1943.4|1945.9|1944.7|1945.9|1944.7|1944.6|1943.4|76
1659717900000|2022-08-05 16:45:00|1946.4|1945.2|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|47
1659718200000|2022-08-05 16:50:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|19
1659718500000|2022-08-05 16:55:00|1947.1|1945.9|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|12
1659718800000|2022-08-05 17:00:00|1947.4|1946.2|1947.6|1946.4|1947.9|1946.7|1946.9|1945.7|47
1659719100000|2022-08-05 17:05:00|1947.4|1946.2|1947.9|1946.7|1947.9|1946.7|1947.4|1946.2|59
1659719400000|2022-08-05 17:10:00|1948.1|1946.9|1948.4|1947.2|1948.4|1947.2|1947.9|1946.7|52
1659719700000|2022-08-05 17:15:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|21
1659720000000|2022-08-05 17:20:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|18
1659720300000|2022-08-05 17:25:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|18
1659720600000|2022-08-05 17:30:00|1947.1|1945.9|1948.4|1947.2|1948.9|1947.7|1947.1|1945.9|58
1659720900000|2022-08-05 17:35:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|17
1659721200000|2022-08-05 17:40:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|6
1659721500000|2022-08-05 17:45:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.6|1946.4|34
1659721800000|2022-08-05 17:50:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|42
1659722100000|2022-08-05 17:55:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|38
1659722400000|2022-08-05 18:00:00|1946.9|1945.7|1946.9|1945.7|1947.1|1945.9|1946.4|1945.2|39
1659722700000|2022-08-05 18:05:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|24
1659723000000|2022-08-05 18:10:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|29
1659723300000|2022-08-05 18:15:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|31
1659723600000|2022-08-05 18:20:00|1946.4|1945.2|1946.9|1945.7|1947.1|1945.9|1946.4|1945.2|10
1659723900000|2022-08-05 18:25:00|1946.4|1945.2|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|35
1659724200000|2022-08-05 18:30:00|1944.6|1943.4|1945.4|1944.2|1945.4|1944.2|1944.4|1943.2|33
1659724500000|2022-08-05 18:35:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.6|1943.4|23
1659724800000|2022-08-05 18:40:00|1944.4|1943.2|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|38
1659725100000|2022-08-05 18:45:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|47
1659725400000|2022-08-05 18:50:00|1944.4|1943.2|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|23
1659725700000|2022-08-05 18:55:00|1945.6|1944.4|1944.9|1943.7|1945.6|1944.4|1944.4|1943.2|32
1659726000000|2022-08-05 19:00:00|1945.1|1943.9|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|77
1659726300000|2022-08-05 19:05:00|1945.1|1943.9|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|20
1659726600000|2022-08-05 19:10:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|50
1659726900000|2022-08-05 19:15:00|1946.1|1944.9|1945.9|1944.7|1946.6|1945.4|1945.9|1944.7|22
1659727200000|2022-08-05 19:20:00|1946.1|1944.9|1946.1|1944.9|1946.4|1945.2|1945.4|1944.2|14
1659727500000|2022-08-05 19:25:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|12
1659727800000|2022-08-05 19:30:00|1947.1|1945.9|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|59
1659728100000|2022-08-05 19:35:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1947.1|1945.9|24
1659728400000|2022-08-05 19:40:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|4
1659728700000|2022-08-05 19:45:00|1948.4|1947.2|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|144
1659729000000|2022-08-05 19:50:00|1949.6|1948.4|1949.9|1948.7|1949.9|1948.7|1949.4|1948.2|192
1659729300000|2022-08-05 19:55:00|1949.4|1948.2|1947.9|1946.7|1949.4|1948.2|1946.9|1945.7|169
1659729600000|2022-08-05 20:00:00|1947.6|1946.4|1946.9|1945.7|1947.9|1946.7|1946.9|1945.7|24
1659729900000|2022-08-05 20:05:00|1947.1|1945.9|1946.9|1945.7|1947.1|1945.9|1946.9|1945.7|5
1659730200000|2022-08-05 20:10:00|1946.4|1945.2|1946.4|1945.2|1946.6|1945.4|1946.4|1945.2|0
1659730500000|2022-08-05 20:15:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|3
1659730800000|2022-08-05 20:20:00|||||||||8
1659731400000|2022-08-05 20:30:00|1947.1|1945.9|1946.9|1945.7|1947.1|1945.9|1946.9|1945.7|4
1659732000000|2022-08-05 20:40:00|1946.6|1945.4|1946.4|1945.2|1946.6|1945.4|1946.4|1945.2|0
1659732300000|2022-08-05 20:45:00|1946.6|1945.4|1945.9|1944.7|1946.9|1945.7|1945.4|1944.2|61
1659732600000|2022-08-05 20:50:00|1945.6|1944.4|1946.9|1944.9|1946.9|1945.2|1945.6|1944.4|23
1659732900000|2022-08-05 20:55:00|1947|1945|1947|1945|1947.3|1945.3|1946.8|1944.8|0
1659909600000|2022-08-07 22:00:00|1947.2|1945.2|1945.1|1943.1|1947.2|1945.2|1945|1943|0
1659909900000|2022-08-07 22:05:00|1945.2|1943.2|1946.2|1944.2|1946.4|1944.4|1945.2|1943.2|0
1659910200000|2022-08-07 22:10:00|1946.1|1944.1|1946.4|1944.4|1946.5|1944.5|1945.7|1943.7|0
1659910500000|2022-08-07 22:15:00|1946.2|1944.2|1945.2|1943.2|1946.4|1944.4|1945.1|1943.1|0
1659910800000|2022-08-07 22:20:00|1945|1943|1945.4|1943.4|1945.4|1943.4|1944.8|1942.8|0
1659911100000|2022-08-07 22:25:00|1945.2|1943.2|1944.6|1942.6|1945.2|1943.2|1944.5|1942.5|0
1659911400000|2022-08-07 22:30:00|1944.7|1942.7|1943.6|1941.6|1945.3|1943.3|1943.6|1941.6|0
1659911700000|2022-08-07 22:35:00|1943.8|1941.8|1943.7|1941.7|1943.8|1941.8|1943.4|1941.4|0
1659912000000|2022-08-07 22:40:00|1943.4|1941.4|1942.2|1940.2|1943.4|1941.4|1941.9|1939.9|0
1659912300000|2022-08-07 22:45:00|1942.3|1940.3|1942|1940|1942.4|1940.4|1941.8|1939.8|0
1659912900000|2022-08-07 22:55:00|1942.1|1940.1|1942.8|1940.8|1942.8|1940.8|1942|1940|0
1659913200000|2022-08-07 23:00:00|1942.7|1940.7|1942.8|1940.8|1943.2|1941.2|1942.4|1940.4|0
1659913500000|2022-08-07 23:05:00|1942.9|1940.9|1943.3|1941.3|1943.3|1941.3|1942.9|1940.9|0
1659913800000|2022-08-07 23:10:00|1943|1941|1942.8|1940.8|1943|1941|1942.5|1940.5|0
1659914100000|2022-08-07 23:15:00|1942.9|1940.9|1941.8|1939.8|1942.9|1940.9|1941.6|1939.6|0
1659914400000|2022-08-07 23:20:00|1941.5|1939.5|1941.7|1939.7|1941.8|1939.8|1941.2|1939.2|0
1659914700000|2022-08-07 23:25:00|1941.5|1939.5|1941.2|1939.2|1942.1|1940.1|1941|1939|0
1659915000000|2022-08-07 23:30:00|1941.4|1939.4|1940.4|1938.4|1941.7|1939.7|1939.4|1937.4|0
1659915300000|2022-08-07 23:35:00|1940.5|1938.5|1940.6|1938.6|1940.8|1938.8|1939.9|1937.9|0
1659915600000|2022-08-07 23:40:00|1940.3|1938.3|1941.5|1939.5|1941.7|1939.7|1939.8|1937.8|0
1659915900000|2022-08-07 23:45:00|1941.1|1939.9|1942.9|1941.7|1943.4|1942.2|1940.9|1939.7|727
1659916200000|2022-08-07 23:50:00|1942.4|1941.2|1941.9|1940.7|1943.9|1942.7|1940.9|1939.7|308
1659916500000|2022-08-07 23:55:00|1941.4|1940.2|1940.9|1939.7|1942.4|1941.2|1939.9|1938.7|478
1659916800000|2022-08-08 00:00:00|1940.7|1939.9|1943.2|1942.4|1944.7|1943.9|1940.2|1939.4|2354
1659917100000|2022-08-08 00:05:00|1942.7|1941.9|1944.7|1943.9|1944.7|1943.9|1941.7|1940.9|989
1659917400000|2022-08-08 00:10:00|1944.2|1943.4|1944.7|1943.9|1946.7|1945.9|1944.2|1943.4|810
1659917700000|2022-08-08 00:15:00|1945.2|1944.4|1946.7|1945.9|1950.2|1949.4|1944.7|1943.9|1019
1659918000000|2022-08-08 00:20:00|1947.2|1946.4|1946.2|1945.4|1947.2|1946.4|1945.2|1944.4|783
1659918300000|2022-08-08 00:25:00|1946.4|1945.6|1946.7|1945.9|1947.7|1946.9|1945.2|1944.4|545
1659918600000|2022-08-08 00:30:00|1947.2|1946.4|1945.7|1944.9|1947.2|1946.4|1945.2|1944.4|610
1659918900000|2022-08-08 00:35:00|1945.2|1944.4|1943.2|1942.4|1947.2|1946.4|1943.2|1942.4|611
1659919200000|2022-08-08 00:40:00|1942.9|1942.1|1943.2|1942.4|1943.2|1942.4|1941.7|1940.9|580
1659919500000|2022-08-08 00:45:00|1942.7|1941.9|1943.7|1942.9|1943.7|1942.9|1942.2|1941.4|525
1659919800000|2022-08-08 00:50:00|1943.4|1942.6|1944.4|1943.6|1945.2|1944.4|1942.7|1941.9|393
1659920100000|2022-08-08 00:55:00|1944.2|1943.4|1942.7|1941.9|1944.7|1943.9|1942.2|1941.4|534
1659920400000|2022-08-08 01:00:00|1942.2|1941.4|1942.2|1941.4|1943.2|1942.4|1941.7|1940.9|333
1659920700000|2022-08-08 01:05:00|1941.7|1940.9|1940.7|1939.9|1941.7|1940.9|1940.2|1939.4|761
1659921000000|2022-08-08 01:10:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1939.7|1938.9|780
1659921300000|2022-08-08 01:15:00|1941.2|1940.4|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|547
1659921600000|2022-08-08 01:20:00|1941.4|1940.6|1941.2|1940.4|1941.4|1940.6|1940.2|1939.4|447
1659921900000|2022-08-08 01:25:00|1940.9|1940.1|1943.2|1942.4|1943.2|1942.4|1940.7|1939.9|454
1659922200000|2022-08-08 01:30:00|1942.7|1941.9|1944.2|1943.4|1945.2|1944.4|1942.7|1941.9|589
1659922500000|2022-08-08 01:35:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1943.2|1942.4|383
1659922800000|2022-08-08 01:40:00|1944.7|1943.9|1946.2|1945.4|1946.2|1945.4|1944.7|1943.9|495
1659923100000|2022-08-08 01:45:00|1946.7|1945.9|1946.7|1945.9|1946.7|1945.9|1945.7|1944.9|830
1659923400000|2022-08-08 01:50:00|1946.2|1945.4|1945.2|1944.4|1947.2|1946.4|1945.2|1944.4|835
1659923700000|2022-08-08 01:55:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|334
1659924000000|2022-08-08 02:00:00|1945.7|1944.9|1946.2|1945.4|1946.7|1945.9|1945.7|1944.9|320
1659924300000|2022-08-08 02:05:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.7|1944.9|281
1659924600000|2022-08-08 02:10:00|1946.7|1945.9|1948.2|1947.4|1948.2|1947.4|1946.7|1945.9|474
1659924900000|2022-08-08 02:15:00|1948.7|1947.9|1947.2|1946.4|1949.2|1948.4|1946.7|1945.9|547
1659925200000|2022-08-08 02:20:00|1946.7|1945.9|1947.7|1946.9|1947.7|1946.9|1946.7|1945.9|355
1659925500000|2022-08-08 02:25:00|1947.9|1947.1|1948.7|1947.9|1949.2|1948.4|1947.7|1946.9|405
1659925800000|2022-08-08 02:30:00|1948.2|1947.4|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|237
1659926100000|2022-08-08 02:35:00|1949.2|1948.4|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|367
1659926400000|2022-08-08 02:40:00|1949.7|1948.9|1948.7|1947.9|1949.7|1948.9|1948.2|1947.4|323
1659926700000|2022-08-08 02:45:00|1948.2|1947.4|1948.7|1947.9|1949.7|1948.9|1948.2|1947.4|251
1659927000000|2022-08-08 02:50:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|87
1659927300000|2022-08-08 02:55:00|1948.7|1947.9|1949.2|1948.4|1949.7|1948.9|1948.7|1947.9|460
1659927600000|2022-08-08 03:00:00|1948.7|1947.9|1949.2|1948.4|1949.2|1948.4|1948.7|1947.9|94
1659927900000|2022-08-08 03:05:00|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|66
1659928200000|2022-08-08 03:10:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|201
1659928500000|2022-08-08 03:15:00|1949.7|1948.9|1950.2|1949.4|1950.7|1949.9|1949.7|1948.9|192
1659928800000|2022-08-08 03:20:00|1950.7|1949.9|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|82
1659929100000|2022-08-08 03:25:00|1950.2|1949.4|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|132
1659929400000|2022-08-08 03:30:00|1950.7|1949.9|1950.7|1949.9|1951.7|1950.9|1950.7|1949.9|409
1659929700000|2022-08-08 03:35:00|1951.2|1950.4|1949.7|1948.9|1951.2|1950.4|1949.7|1948.9|145
1659930000000|2022-08-08 03:40:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1949.7|1948.9|173
1659930300000|2022-08-08 03:45:00|1949.7|1948.9|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|264
1659930600000|2022-08-08 03:50:00|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|99
1659930900000|2022-08-08 03:55:00|1949.7|1948.9|1949.7|1948.9|1950.2|1949.4|1949.7|1948.9|153
1659931200000|2022-08-08 04:00:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|155
1659931500000|2022-08-08 04:05:00|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|70
1659931800000|2022-08-08 04:10:00|1949.7|1948.9|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|281
1659932100000|2022-08-08 04:15:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|246
1659932400000|2022-08-08 04:20:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1949.7|1948.9|399
1659932700000|2022-08-08 04:25:00|1949.9|1949.1|1949.7|1948.9|1949.9|1949.1|1949.7|1948.9|159
1659933000000|2022-08-08 04:30:00|1949.4|1948.6|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|237
1659933300000|2022-08-08 04:35:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|349
1659933600000|2022-08-08 04:40:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1948.7|1947.9|144
1659933900000|2022-08-08 04:45:00|1949.4|1948.6|1949.7|1948.9|1949.7|1948.9|1949.4|1948.6|101
1659934200000|2022-08-08 04:50:00|1950.2|1949.4|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|350
1659934500000|2022-08-08 04:55:00|1950.9|1950.1|1950.7|1949.9|1951.2|1950.4|1950.7|1949.9|273
1659934800000|2022-08-08 05:00:00|1951.2|1950.4|1950.7|1949.9|1951.2|1950.4|1950.7|1949.9|192
1659935100000|2022-08-08 05:05:00|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|193
1659935400000|2022-08-08 05:10:00|||||||||52
1659935700000|2022-08-08 05:15:00|1951.4|1950.6|1952.2|1951.4|1952.2|1951.4|1951.2|1950.4|471
1659936000000|2022-08-08 05:20:00|1951.7|1950.9|1951.7|1950.9|1951.7|1950.9|1951.7|1950.9|117
1659936300000|2022-08-08 05:25:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1951.7|1950.9|437
1659936600000|2022-08-08 05:30:00|1951.2|1950.4|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|640
1659936900000|2022-08-08 05:35:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|342
1659937200000|2022-08-08 05:40:00|1951.2|1950.4|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|232
1659937500000|2022-08-08 05:45:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|311
1659937800000|2022-08-08 05:50:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|332
1659938100000|2022-08-08 05:55:00|1951.7|1950.9|1951.2|1950.4|1952.2|1951.4|1951.2|1950.4|1917
1659938400000|2022-08-08 06:00:00|1951.7|1950.9|1952.2|1951.4|1952.2|1951.4|1950.7|1949.9|1987
1659938700000|2022-08-08 06:05:00|1952.7|1951.9|1953|1951|1953.2|1952.4|1952.2|1950.9|571
1659939000000|2022-08-08 06:10:00|1953.2|1951.2|1952.9|1950.9|1953.3|1951.3|1952.2|1950.2|1
1659939300000|2022-08-08 06:15:00|1952.8|1950.8|1953.1|1951.1|1953.3|1951.3|1952.7|1950.7|316
1659939600000|2022-08-08 06:20:00|1953.4|1951.4|1952.8|1950.8|1953.8|1951.8|1952.8|1950.8|0
1659939900000|2022-08-08 06:25:00|1952.5|1950.5|1953.4|1951.4|1953.4|1951.4|1952.5|1950.5|0
1659940200000|2022-08-08 06:30:00|1953.1|1951.1|1950.4|1948.4|1953.1|1951.1|1950.4|1948.4|0
1659940500000|2022-08-08 06:35:00|1950.2|1948.2|1949.8|1947.8|1950.7|1948.7|1949.8|1947.8|0
1659940800000|2022-08-08 06:40:00|1950.1|1948.1|1950.4|1948.4|1950.7|1948.7|1949.8|1947.8|0
1659941100000|2022-08-08 06:45:00|1950.1|1948.1|1949.5|1947.5|1950.1|1948.1|1949.1|1947.1|0
1659941400000|2022-08-08 06:50:00|1949.3|1947.3|1950.6|1948.6|1950.6|1948.6|1949.3|1947.3|0
1659941700000|2022-08-08 06:55:00|1950.5|1948.5|1951.3|1949.3|1951.9|1949.9|1950.3|1948.3|0
1659942000000|2022-08-08 07:00:00|1951.2|1949.2|1953.6|1951.6|1954.2|1952.2|1950.8|1948.8|0
1659942300000|2022-08-08 07:05:00|1953.9|1951.9|1953.6|1951.6|1954.9|1952.9|1953.4|1951.4|0
1659942600000|2022-08-08 07:10:00|1953.8|1951.8|1953.6|1951.6|1954.4|1952.4|1953.6|1951.6|0
1659942900000|2022-08-08 07:15:00|1953.7|1951.7|1953.4|1951.4|1953.9|1951.9|1952.9|1950.9|0
1659943200000|2022-08-08 07:20:00|1953.5|1951.5|1952.4|1950.4|1953.6|1951.6|1952.1|1950.1|0
1659943500000|2022-08-08 07:25:00|1952.1|1950.1|1952.2|1950.2|1952.7|1950.7|1951.8|1949.8|0
1659943800000|2022-08-08 07:30:00|1952.4|1950.4|1955.9|1954.7|1955.9|1954.7|1952.2|1950.2|756
1659944100000|2022-08-08 07:35:00|1955.6|1954.4|1955.9|1954.7|1955.9|1954.7|1955.4|1954.2|122
1659944400000|2022-08-08 07:40:00|1955.6|1954.4|1954.4|1953.2|1955.9|1954.7|1953.9|1952.7|154
1659944700000|2022-08-08 07:45:00|1954.9|1953.7|1955.4|1954.2|1955.4|1954.2|1954.9|1953.7|79
1659945000000|2022-08-08 07:50:00|1955.9|1954.7|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|275
1659945300000|2022-08-08 07:55:00|1955.4|1954.2|1955.6|1954.4|1955.9|1954.7|1954.4|1953.2|146
1659945600000|2022-08-08 08:00:00|1955.9|1954.7|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|33
1659945900000|2022-08-08 08:05:00|1955.9|1954.7|1954.9|1953.7|1956.4|1955.2|1954.9|1953.7|59
1659946200000|2022-08-08 08:10:00|1954.4|1953.2|1953.4|1952.2|1954.6|1953.4|1953.4|1952.2|50
1659946500000|2022-08-08 08:15:00|1953.6|1952.4|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|134
1659946800000|2022-08-08 08:20:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|12
1659947100000|2022-08-08 08:25:00|1953.4|1952.2|1954.6|1953.4|1954.9|1953.7|1953.4|1952.2|41
1659947400000|2022-08-08 08:30:00|1954.4|1953.2|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|16
1659947700000|2022-08-08 08:35:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1955.1|1953.9|40
1659948000000|2022-08-08 08:40:00|1955.9|1954.7|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|59
1659948300000|2022-08-08 08:45:00|1955.6|1954.4|1955.9|1954.7|1955.9|1954.7|1955.4|1954.2|20
1659948600000|2022-08-08 08:50:00|1955.4|1954.2|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|66
1659948900000|2022-08-08 08:55:00|1954.6|1953.4|1954.6|1953.4|1954.9|1953.7|1954.4|1953.2|2
1659949200000|2022-08-08 09:00:00|1954.9|1953.7|1955.9|1954.7|1955.9|1954.7|1954.4|1953.2|70
1659949500000|2022-08-08 09:05:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|27
1659949800000|2022-08-08 09:10:00|1956.1|1954.9|1954.9|1953.7|1956.4|1955.2|1954.4|1953.2|39
1659950100000|2022-08-08 09:15:00|1954.4|1953.2|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|42
1659950400000|2022-08-08 09:20:00|1955.1|1953.9|1954.4|1953.2|1955.4|1954.2|1954.4|1953.2|17
1659950700000|2022-08-08 09:25:00|1954.6|1953.4|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|20
1659951000000|2022-08-08 09:30:00|1955.1|1953.9|1954.9|1953.7|1955.1|1953.9|1954.6|1953.4|11
1659951300000|2022-08-08 09:35:00|||||||||4
1659951600000|2022-08-08 09:40:00|1954.6|1953.4|1954.6|1953.4|1954.9|1953.7|1954.4|1953.2|68
1659951900000|2022-08-08 09:45:00|1954.9|1953.7|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|14
1659952200000|2022-08-08 09:50:00|1954.6|1953.4|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|153
1659952500000|2022-08-08 09:55:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|172
1659952800000|2022-08-08 10:00:00|1953.6|1952.4|1955.4|1954.2|1955.4|1954.2|1953.4|1952.2|117
1659953100000|2022-08-08 10:05:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|23
1659953400000|2022-08-08 10:10:00|1954.9|1953.7|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|29
1659953700000|2022-08-08 10:15:00|1955.1|1953.9|1955.9|1954.7|1956.1|1954.9|1954.9|1953.7|24
1659954000000|2022-08-08 10:20:00|1955.4|1954.2|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|44
1659954300000|2022-08-08 10:25:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|29
1659954600000|2022-08-08 10:30:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|41
1659954900000|2022-08-08 10:35:00|1956.1|1954.9|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|32
1659955200000|2022-08-08 10:40:00|1955.6|1954.4|1956.9|1955.7|1956.9|1955.7|1955.4|1954.2|114
1659955500000|2022-08-08 10:45:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|12
1659955800000|2022-08-08 10:50:00|1956.4|1955.2|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|35
1659956100000|2022-08-08 10:55:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|44
1659956400000|2022-08-08 11:00:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|30
1659956700000|2022-08-08 11:05:00|1955.6|1954.4|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|20
1659957000000|2022-08-08 11:10:00|1955.1|1953.9|1955.9|1954.7|1955.9|1954.7|1954.9|1953.7|31
1659957300000|2022-08-08 11:15:00|1955.6|1954.4|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|7
1659957600000|2022-08-08 11:20:00|1955.6|1954.4|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|15
1659957900000|2022-08-08 11:25:00|1955.6|1954.4|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|5
1659958200000|2022-08-08 11:30:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|16
1659958500000|2022-08-08 11:35:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|1
1659958800000|2022-08-08 11:40:00|1955.4|1954.2|1955.4|1954.2|1955.4|1954.2|1954.9|1953.7|5
1659959100000|2022-08-08 11:45:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|11
1659959400000|2022-08-08 11:50:00|1955.6|1954.4|1956.9|1955.7|1956.9|1955.7|1955.4|1954.2|20
1659959700000|2022-08-08 11:55:00|1956.4|1955.2|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|28
1659960000000|2022-08-08 12:00:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.4|1955.2|7
1659960300000|2022-08-08 12:05:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|22
1659960600000|2022-08-08 12:10:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|24
1659960900000|2022-08-08 12:15:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|30
1659961200000|2022-08-08 12:20:00|1957.4|1956.2|1957.4|1956.2|1957.4|1956.2|1957.1|1955.9|14
1659961500000|2022-08-08 12:25:00|1957.9|1956.7|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|59
1659961800000|2022-08-08 12:30:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.6|1957.4|89
1659962100000|2022-08-08 12:35:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|14
1659962400000|2022-08-08 12:40:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|4
1659962700000|2022-08-08 12:45:00|1958.6|1957.4|1958.6|1957.4|1958.9|1957.7|1958.4|1957.2|13
1659963000000|2022-08-08 12:50:00|1958.4|1957.2|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|4
1659963300000|2022-08-08 12:55:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|52
1659963600000|2022-08-08 13:00:00|1960.1|1958.9|1956.6|1955.4|1960.4|1959.2|1956.6|1955.4|204
1659963900000|2022-08-08 13:05:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|104
1659964200000|2022-08-08 13:10:00|1957.4|1956.2|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|32
1659964500000|2022-08-08 13:15:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|29
1659964800000|2022-08-08 13:20:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|30
1659965100000|2022-08-08 13:25:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|85
1659965400000|2022-08-08 13:30:00|1957.4|1956.2|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|289
1659965700000|2022-08-08 13:35:00|1958.6|1957.4|1960.4|1959.2|1960.9|1959.7|1957.9|1956.7|184
1659966000000|2022-08-08 13:40:00|1960.9|1959.7|1961.9|1960.7|1962.4|1961.2|1959.9|1958.7|188
1659966300000|2022-08-08 13:45:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|107
1659966600000|2022-08-08 13:50:00|1961.4|1960.2|1961.4|1960.2|1962.4|1961.2|1960.6|1959.4|223
1659966900000|2022-08-08 13:55:00|1961.6|1960.4|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|122
1659967200000|2022-08-08 14:00:00|1960.9|1959.7|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|270
1659967500000|2022-08-08 14:05:00|1960.6|1959.4|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|111
1659967800000|2022-08-08 14:10:00|1959.4|1958.2|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|148
1659968100000|2022-08-08 14:15:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.4|1957.2|139
1659968400000|2022-08-08 14:20:00|1959.4|1958.2|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|122
1659968700000|2022-08-08 14:25:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1957.4|1956.2|185
1659969000000|2022-08-08 14:30:00|1958.4|1957.2|1958.9|1957.7|1960.4|1959.2|1958.4|1957.2|197
1659969300000|2022-08-08 14:35:00|1959.4|1958.2|1960.4|1959.2|1961.4|1960.2|1958.9|1957.7|71
1659969600000|2022-08-08 14:40:00|1960.6|1959.4|1961.4|1960.2|1961.4|1960.2|1959.9|1958.7|39
1659969900000|2022-08-08 14:45:00|1960.9|1959.7|1958.9|1957.7|1961.4|1960.2|1958.9|1957.7|115
1659970200000|2022-08-08 14:50:00|1959.1|1957.9|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|88
1659970500000|2022-08-08 14:55:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|67
1659970800000|2022-08-08 15:00:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|128
1659971100000|2022-08-08 15:05:00|1958.9|1957.7|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|126
1659971400000|2022-08-08 15:10:00|1958.4|1957.2|1957.9|1956.7|1958.9|1957.7|1957.4|1956.2|105
1659971700000|2022-08-08 15:15:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1955.4|1954.2|234
1659972000000|2022-08-08 15:20:00|1956.4|1955.2|1956.6|1955.4|1957.4|1956.2|1956.4|1955.2|105
1659972300000|2022-08-08 15:25:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|41
1659972600000|2022-08-08 15:30:00|1955.9|1954.7|1956.4|1955.2|1957.4|1956.2|1955.9|1954.7|59
1659972900000|2022-08-08 15:35:00|1955.9|1954.7|1953.4|1952.2|1956.4|1955.2|1952.9|1951.7|143
1659973200000|2022-08-08 15:40:00|1953.1|1951.9|1951.4|1950.2|1954.4|1953.2|1950.9|1949.7|270
1659973500000|2022-08-08 15:45:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|64
1659973800000|2022-08-08 15:50:00|1952.1|1950.9|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|34
1659974100000|2022-08-08 15:55:00|1954.4|1953.2|1953.9|1952.7|1954.4|1953.2|1953.9|1952.7|52
1659974400000|2022-08-08 16:00:00|1953.6|1952.4|1953.9|1952.7|1953.9|1952.7|1953.4|1952.2|11
1659974700000|2022-08-08 16:05:00|1953.6|1952.4|1951.9|1950.7|1953.9|1952.7|1951.9|1950.7|17
1659975000000|2022-08-08 16:10:00|1952.1|1950.9|1951.4|1950.2|1952.9|1951.7|1950.9|1949.7|106
1659975300000|2022-08-08 16:15:00|1951.9|1950.7|1949.9|1948.7|1951.9|1950.7|1948.9|1947.7|57
1659975600000|2022-08-08 16:20:00|1950.1|1948.9|1951.4|1950.2|1951.9|1950.7|1949.9|1948.7|55
1659975900000|2022-08-08 16:25:00|1951.6|1950.4|1950.1|1948.9|1951.9|1950.7|1949.9|1948.7|40
1659976200000|2022-08-08 16:30:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|70
1659976500000|2022-08-08 16:35:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|44
1659976800000|2022-08-08 16:40:00|1948.9|1947.7|1950.6|1949.4|1950.9|1949.7|1948.9|1947.7|13
1659977100000|2022-08-08 16:45:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|81
1659977400000|2022-08-08 16:50:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|10
1659977700000|2022-08-08 16:55:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|34
1659978000000|2022-08-08 17:00:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|13
1659978300000|2022-08-08 17:05:00|1949.6|1948.4|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|7
1659978600000|2022-08-08 17:10:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1949.9|1948.7|100
1659978900000|2022-08-08 17:15:00|1950.4|1949.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|32
1659979200000|2022-08-08 17:20:00|1950.4|1949.2|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|66
1659979500000|2022-08-08 17:25:00|1949.9|1948.7|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|12
1659979800000|2022-08-08 17:30:00|1948.6|1947.4|1949.4|1948.2|1949.4|1948.2|1948.6|1947.4|18
1659980100000|2022-08-08 17:35:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1948.1|1946.9|114
1659980400000|2022-08-08 17:40:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1948.4|1947.2|30
1659980700000|2022-08-08 17:45:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1949.1|1947.9|20
1659981000000|2022-08-08 17:50:00|1949.6|1948.4|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|28
1659981300000|2022-08-08 17:55:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1950.1|1948.9|50
1659981600000|2022-08-08 18:00:00|1950.6|1949.4|1948.4|1947.2|1950.9|1949.7|1948.4|1947.2|31
1659981900000|2022-08-08 18:05:00|1948.6|1947.4|1949.4|1948.2|1949.4|1948.2|1947.9|1946.7|57
1659982200000|2022-08-08 18:10:00|1949.1|1947.9|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|19
1659982500000|2022-08-08 18:15:00|1948.6|1947.4|1948.4|1947.2|1948.6|1947.4|1947.4|1946.2|39
1659982800000|2022-08-08 18:20:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|6
1659983100000|2022-08-08 18:25:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|32
1659983400000|2022-08-08 18:30:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|18
1659983700000|2022-08-08 18:35:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|181
1659984000000|2022-08-08 18:40:00|1947.4|1946.2|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|42
1659984300000|2022-08-08 18:45:00|1946.6|1945.4|1947.4|1946.2|1947.4|1946.2|1945.9|1944.7|68
1659984600000|2022-08-08 18:50:00|1946.9|1945.7|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|25
1659984900000|2022-08-08 18:55:00|1945.6|1944.4|1946.9|1945.7|1947.4|1946.2|1945.4|1944.2|25
1659985200000|2022-08-08 19:00:00|1946.4|1945.2|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|20
1659985500000|2022-08-08 19:05:00|1947.1|1945.9|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|36
1659985800000|2022-08-08 19:10:00|1947.1|1945.9|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|28
1659986100000|2022-08-08 19:15:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|26
1659986400000|2022-08-08 19:20:00|1946.4|1945.2|1947.9|1946.7|1948.1|1946.9|1946.4|1945.2|6
1659986700000|2022-08-08 19:25:00|1948.4|1947.2|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|56
1659987000000|2022-08-08 19:30:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|59
1659987300000|2022-08-08 19:35:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|20
1659987600000|2022-08-08 19:40:00|1948.1|1946.9|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|29
1659987900000|2022-08-08 19:45:00|1948.6|1947.4|1948.1|1946.9|1948.9|1947.7|1947.9|1946.7|96
1659988200000|2022-08-08 19:50:00|1947.9|1946.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|74
1659988500000|2022-08-08 19:55:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|219
1659988800000|2022-08-08 20:00:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|37
1659989100000|2022-08-08 20:05:00|1948.1|1946.9|1947.9|1946.7|1948.1|1946.9|1947.9|1946.7|2
1659989400000|2022-08-08 20:10:00|1948.1|1946.9|1948.4|1947.2|1948.4|1947.2|1948.1|1946.9|7
1659989700000|2022-08-08 20:15:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|7
1659990000000|2022-08-08 20:20:00|||||||||9
1659990900000|2022-08-08 20:35:00|1948.1|1946.9|1948.1|1946.9|1948.4|1947.2|1947.9|1946.7|11
1659991200000|2022-08-08 20:40:00|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|10
1659991500000|2022-08-08 20:45:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|43
1659991800000|2022-08-08 20:50:00|1947.4|1946.2|1948.9|1946.9|1949|1947.2|1947.4|1946.2|37
1659992100000|2022-08-08 20:55:00|1948.8|1946.8|1950.7|1948.7|1950.8|1948.8|1948.8|1946.8|0
1659992400000|2022-08-08 21:00:00|1950.6|1948.6|1950.5|1948.5|1950.8|1948.8|1950.5|1948.5|3
1659992700000|2022-08-08 21:05:00|1950.4|1948.4|1951.2|1949.2|1951.2|1949.2|1950.3|1948.3|0
1659993000000|2022-08-08 21:10:00|1951.1|1949.1|1951.3|1949.3|1951.4|1949.4|1951.1|1949.1|0
1659993300000|2022-08-08 21:15:00|1951.2|1949.2|1951.9|1949.9|1951.9|1949.9|1951.2|1949.2|0
1659993600000|2022-08-08 21:20:00|1952|1950|1952|1950|1952.1|1950.1|1951.9|1949.9|0
1659993900000|2022-08-08 21:25:00|1951.9|1949.9|1951.8|1949.8|1951.9|1949.9|1951.8|1949.8|0
1659994200000|2022-08-08 21:30:00|1951.7|1949.7|1951.7|1949.7|1951.7|1949.7|1951.7|1949.7|0
1659994500000|2022-08-08 21:35:00|1951.8|1949.8|1951.7|1949.7|1951.8|1949.8|1951.6|1949.6|0
1659994800000|2022-08-08 21:40:00|1951.6|1949.6|1951.6|1949.6|1951.7|1949.7|1951.5|1949.5|0
1659995100000|2022-08-08 21:45:00|1951.5|1949.5|1951.4|1949.4|1951.5|1949.5|1951.4|1949.4|0
1659995700000|2022-08-08 21:55:00|1951.3|1949.3|1951.1|1949.1|1951.3|1949.3|1951|1949|0
1659996000000|2022-08-08 22:00:00|1950.3|1948.3|1951.3|1949.3|1951.8|1949.8|1950.2|1948.2|0
1659996300000|2022-08-08 22:05:00|1951.2|1949.2|1950.7|1948.7|1951.2|1949.2|1950.5|1948.5|0
1659996600000|2022-08-08 22:10:00|1950.8|1948.8|1950.7|1948.7|1951.1|1949.1|1950.5|1948.5|0
1659996900000|2022-08-08 22:15:00|1950.6|1948.6|1950.5|1948.5|1950.6|1948.6|1950.4|1948.4|0
1659997200000|2022-08-08 22:20:00|1950.3|1948.3|1950.1|1948.1|1950.3|1948.3|1949.7|1947.7|0
1659997800000|2022-08-08 22:30:00|1949.9|1947.9|1950.1|1948.1|1950.1|1948.1|1949.9|1947.9|0
1659998100000|2022-08-08 22:35:00|1949.9|1947.9|1949.9|1947.9|1949.9|1947.9|1949.8|1947.8|0
1659998400000|2022-08-08 22:40:00|1949.8|1947.8|1949.7|1947.7|1949.9|1947.9|1949.7|1947.7|0
1659998700000|2022-08-08 22:45:00|1949.8|1947.8|1949.9|1947.9|1950.1|1948.1|1949.7|1947.7|0
1659999000000|2022-08-08 22:50:00|1950.1|1948.1|1949.9|1947.9|1950.1|1948.1|1949.9|1947.9|0
1659999300000|2022-08-08 22:55:00|1950|1948|1949.9|1947.9|1950.1|1948.1|1949.9|1947.9|0
1659999600000|2022-08-08 23:00:00|1949.6|1947.6|1949|1947|1949.6|1947.6|1948.9|1946.9|0
1659999900000|2022-08-08 23:05:00|1949.1|1947.1|1950.8|1948.8|1950.8|1948.8|1949.1|1947.1|0
1660000200000|2022-08-08 23:10:00|1950.9|1948.9|1951.8|1949.8|1952.2|1950.2|1950.9|1948.9|0
1660000500000|2022-08-08 23:15:00|1951.7|1949.7|1950.8|1948.8|1951.7|1949.7|1950.5|1948.5|0
1660000800000|2022-08-08 23:20:00|1950.7|1948.7|1951.1|1949.1|1951.1|1949.1|1950.7|1948.7|0
1660001100000|2022-08-08 23:25:00|1950.9|1948.9|1951.4|1949.4|1951.4|1949.4|1950.8|1948.8|0
1660001400000|2022-08-08 23:30:00|1951.7|1949.7|1951.4|1949.4|1952.3|1950.3|1951.1|1949.1|0
1660001700000|2022-08-08 23:35:00|1951.5|1949.5|1952.5|1950.5|1952.7|1950.7|1951.1|1949.1|0
1660002000000|2022-08-08 23:40:00|1952.6|1950.6|1950.9|1948.9|1952.6|1950.6|1950.9|1948.9|0
1660002300000|2022-08-08 23:45:00|1951|1949|1952.4|1951.2|1953.9|1952.7|1950.4|1949|893
1660002600000|2022-08-08 23:50:00|1951.9|1950.7|1951.9|1950.7|1953.4|1952.2|1950.9|1949.7|513
1660002900000|2022-08-08 23:55:00|1952.4|1951.2|1950.9|1949.7|1952.4|1951.2|1950.4|1949.2|503
1660003200000|2022-08-09 00:00:00|1950.7|1949.9|1952.7|1951.9|1953.2|1952.4|1950.2|1949.4|1650
1660003500000|2022-08-09 00:05:00|1952.2|1951.4|1950.7|1949.9|1953.7|1952.9|1949.7|1948.9|1039
1660003800000|2022-08-09 00:10:00|1950.2|1949.4|1951.7|1950.9|1953.2|1952.4|1950.2|1949.4|964
1660004100000|2022-08-09 00:15:00|1951.2|1950.4|1951.7|1950.9|1951.7|1950.9|1949.7|1948.9|848
1660004400000|2022-08-09 00:20:00|1952.2|1951.4|1949.7|1948.9|1952.2|1951.4|1949.7|1948.9|592
1660004700000|2022-08-09 00:25:00|1949.4|1948.6|1950.7|1949.9|1950.7|1949.9|1949.4|1948.6|459
1660005000000|2022-08-09 00:30:00|1950.2|1949.4|1949.2|1948.4|1950.2|1949.4|1948.2|1947.4|578
1660005300000|2022-08-09 00:35:00|1948.7|1947.9|1948.2|1947.4|1949.7|1948.9|1948.2|1947.4|366
1660005600000|2022-08-09 00:40:00|1947.7|1946.9|1946.7|1945.9|1948.2|1947.4|1946.7|1945.9|288
1660005900000|2022-08-09 00:45:00|1946.4|1945.6|1945.7|1944.9|1947.2|1946.4|1945.7|1944.9|342
1660006200000|2022-08-09 00:50:00|1946.2|1945.4|1946.7|1945.9|1947.2|1946.4|1946.2|1945.4|317
1660006500000|2022-08-09 00:55:00|1946.2|1945.4|1946.2|1945.4|1946.7|1945.9|1946.2|1945.4|216
1660006800000|2022-08-09 01:00:00|1946.7|1945.9|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|303
1660007100000|2022-08-09 01:05:00|1946.2|1945.4|1945.2|1944.4|1947.2|1946.4|1944.7|1943.9|474
1660007400000|2022-08-09 01:10:00|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|241
1660007700000|2022-08-09 01:15:00|1944.2|1943.4|1942.2|1941.4|1944.7|1943.9|1941.9|1941.1|542
1660008000000|2022-08-09 01:20:00|1941.9|1941.1|1940.7|1939.9|1942.2|1941.4|1940.7|1939.9|545
1660008300000|2022-08-09 01:25:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1939.2|1938.4|507
1660008600000|2022-08-09 01:30:00|1939.2|1938.4|1941.2|1940.4|1941.2|1940.4|1939.2|1938.4|753
1660008900000|2022-08-09 01:35:00|1940.7|1939.9|1939.7|1938.9|1940.7|1939.9|1939.2|1938.4|396
1660009200000|2022-08-09 01:40:00|1939.2|1938.4|1938.2|1937.4|1939.2|1938.4|1937.4|1936.6|534
1660009500000|2022-08-09 01:45:00|1937.7|1936.9|1937.2|1936.4|1938.2|1937.4|1936.7|1935.9|382
1660009800000|2022-08-09 01:50:00|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|272
1660010100000|2022-08-09 01:55:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|337
1660010400000|2022-08-09 02:00:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|203
1660010700000|2022-08-09 02:05:00|1938.2|1937.4|1938.2|1937.4|1939.2|1938.4|1937.7|1936.9|387
1660011000000|2022-08-09 02:10:00|1938.7|1937.9|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|353
1660011300000|2022-08-09 02:15:00|1936.7|1935.9|1936.2|1935.4|1937.2|1936.4|1936.2|1935.4|668
1660011600000|2022-08-09 02:20:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|270
1660011900000|2022-08-09 02:25:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|205
1660012200000|2022-08-09 02:30:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|142
1660012500000|2022-08-09 02:35:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|112
1660012800000|2022-08-09 02:40:00|1936.4|1935.6|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|101
1660013100000|2022-08-09 02:45:00|||||||||15
1660013400000|2022-08-09 02:50:00|1936.2|1935.4|1934.7|1933.9|1936.2|1935.4|1934.7|1933.9|249
1660013700000|2022-08-09 02:55:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|220
1660014000000|2022-08-09 03:00:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|235
1660014300000|2022-08-09 03:05:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|128
1660014600000|2022-08-09 03:10:00|1934.7|1933.9|1936.2|1935.4|1936.7|1935.9|1934.7|1933.9|417
1660014900000|2022-08-09 03:15:00|1936.7|1935.9|1936.2|1935.4|1937.2|1936.4|1935.7|1934.9|352
1660015200000|2022-08-09 03:20:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|293
1660015500000|2022-08-09 03:25:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1936.2|1935.4|335
1660015800000|2022-08-09 03:30:00|1936.7|1935.9|1938.2|1937.4|1938.2|1937.4|1936.2|1935.4|638
1660016100000|2022-08-09 03:35:00|1937.7|1936.9|1938.7|1937.9|1939.2|1938.4|1937.7|1936.9|447
1660016400000|2022-08-09 03:40:00|1939.2|1938.4|1939.2|1938.4|1939.2|1938.4|1938.7|1937.9|192
1660016700000|2022-08-09 03:45:00|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|67
1660017000000|2022-08-09 03:50:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|256
1660017300000|2022-08-09 03:55:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|177
1660017600000|2022-08-09 04:00:00|1939.2|1938.4|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|287
1660017900000|2022-08-09 04:05:00|1937.7|1936.9|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|320
1660018200000|2022-08-09 04:10:00|1938.7|1937.9|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|158
1660018500000|2022-08-09 04:15:00|1936.9|1936.1|1937.7|1936.9|1937.7|1936.9|1936.9|1936.1|191
1660018800000|2022-08-09 04:20:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|65
1660019100000|2022-08-09 04:25:00|||||||||223
1660019400000|2022-08-09 04:30:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|378
1660019700000|2022-08-09 04:35:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|182
1660020000000|2022-08-09 04:40:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|195
1660020300000|2022-08-09 04:45:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|325
1660020600000|2022-08-09 04:50:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.2|1936.4|308
1660020900000|2022-08-09 04:55:00|||||||||37
1660021200000|2022-08-09 05:00:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|554
1660021500000|2022-08-09 05:05:00|1936.7|1935.9|1938.2|1937.4|1938.2|1937.4|1936.7|1935.9|585
1660021800000|2022-08-09 05:10:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|359
1660022100000|2022-08-09 05:15:00|1938.2|1937.4|1937.7|1936.9|1938.7|1937.9|1937.7|1936.9|223
1660022400000|2022-08-09 05:20:00|||||||||75
1660022700000|2022-08-09 05:25:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|426
1660023000000|2022-08-09 05:30:00|1937.7|1936.9|1937.2|1936.4|1938.2|1937.4|1937.2|1936.4|272
1660023300000|2022-08-09 05:35:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|296
1660023600000|2022-08-09 05:40:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|422
1660023900000|2022-08-09 05:45:00|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|371
1660024200000|2022-08-09 05:50:00|1938.2|1937.4|1937.2|1936.4|1938.2|1937.4|1937.2|1936.4|981
1660024500000|2022-08-09 05:55:00|1936.7|1935.9|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|2197
1660024800000|2022-08-09 06:00:00|1937.7|1936.9|1937.7|1936.9|1938.7|1937.9|1937.2|1936.4|1637
1660025100000|2022-08-09 06:05:00|1937.2|1936.4|1936.7|1934.7|1937.7|1936.9|1936.2|1934.5|633
1660025400000|2022-08-09 06:10:00|1936.8|1934.8|1936.6|1934.6|1937.2|1935.2|1936.3|1934.3|1
1660025700000|2022-08-09 06:15:00|1936.7|1934.7|1937.3|1935.3|1937.5|1935.5|1936.7|1934.7|197
1660026000000|2022-08-09 06:20:00|1937.5|1935.5|1937.1|1935.1|1937.5|1935.5|1937.1|1935.1|0
1660026300000|2022-08-09 06:25:00|1936.8|1934.8|1937.4|1935.4|1937.4|1935.4|1936.8|1934.8|0
1660026600000|2022-08-09 06:30:00|1937.6|1935.6|1937|1935|1937.7|1935.7|1937|1935|0
1660026900000|2022-08-09 06:35:00|1937.1|1935.1|1937.2|1935.2|1937.3|1935.3|1937|1935|0
1660027200000|2022-08-09 06:40:00|1937.3|1935.3|1937|1935|1937.3|1935.3|1936.9|1934.9|0
1660027500000|2022-08-09 06:45:00|1936.9|1934.9|1936.7|1934.7|1937|1935|1936.5|1934.5|0
1660027800000|2022-08-09 06:50:00|1936.8|1934.8|1937.1|1935.1|1937.4|1935.4|1936.7|1934.7|0
1660028100000|2022-08-09 06:55:00|1937.4|1935.4|1937.3|1935.3|1937.9|1935.9|1937.3|1935.3|0
1660028400000|2022-08-09 07:00:00|1937.5|1935.5|1937.5|1935.5|1938.2|1936.2|1937.2|1935.2|0
1660028700000|2022-08-09 07:05:00|1937.3|1935.3|1937.9|1935.9|1938.9|1936.9|1937.2|1935.2|0
1660029000000|2022-08-09 07:10:00|1938.2|1936.2|1937.6|1935.6|1938.3|1936.3|1937.4|1935.4|0
1660029300000|2022-08-09 07:15:00|1937.4|1935.4|1936.2|1934.2|1937.6|1935.6|1935.9|1933.9|0
1660029600000|2022-08-09 07:20:00|1935.9|1933.9|1935.1|1933.1|1936.5|1934.5|1934.5|1932.5|0
1660029900000|2022-08-09 07:25:00|1935.2|1933.2|1935.5|1933.5|1935.5|1933.5|1934.7|1932.7|0
1660030200000|2022-08-09 07:30:00|1935.2|1933.2|1937.4|1936.2|1937.4|1936.2|1933.9|1932.7|405
1660030500000|2022-08-09 07:35:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|65
1660030800000|2022-08-09 07:40:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|59
1660031100000|2022-08-09 07:45:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.6|1935.4|12
1660031400000|2022-08-09 07:50:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|40
1660031700000|2022-08-09 07:55:00|1937.1|1935.9|1937.6|1936.4|1937.9|1936.7|1937.1|1935.9|88
1660032000000|2022-08-09 08:00:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|39
1660032300000|2022-08-09 08:05:00|1936.9|1935.7|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|48
1660032600000|2022-08-09 08:10:00|1935.4|1934.2|1937.4|1936.2|1937.4|1936.2|1935.4|1934.2|100
1660032900000|2022-08-09 08:15:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|73
1660033200000|2022-08-09 08:20:00|1938.1|1936.9|1938.6|1937.4|1938.6|1937.4|1937.9|1936.7|35
1660033500000|2022-08-09 08:25:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1937.4|1936.2|47
1660033800000|2022-08-09 08:30:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|23
1660034100000|2022-08-09 08:35:00|1939.1|1937.9|1939.4|1938.2|1939.4|1938.2|1939.1|1937.9|36
1660034400000|2022-08-09 08:40:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|119
1660034700000|2022-08-09 08:45:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|45
1660035000000|2022-08-09 08:50:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|34
1660035300000|2022-08-09 08:55:00|1938.6|1937.4|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|24
1660035600000|2022-08-09 09:00:00|1939.1|1937.9|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|45
1660035900000|2022-08-09 09:05:00|1940.1|1938.9|1939.9|1938.7|1940.1|1938.9|1939.9|1938.7|14
1660036200000|2022-08-09 09:10:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|32
1660036500000|2022-08-09 09:15:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|18
1660036800000|2022-08-09 09:20:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|19
1660037100000|2022-08-09 09:25:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|58
1660037400000|2022-08-09 09:30:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|34
1660037700000|2022-08-09 09:35:00|1938.9|1937.7|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|72
1660038000000|2022-08-09 09:40:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|18
1660038300000|2022-08-09 09:45:00|1939.1|1937.9|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|67
1660038600000|2022-08-09 09:50:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|74
1660038900000|2022-08-09 09:55:00|1938.6|1937.4|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|36
1660039200000|2022-08-09 10:00:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|33
1660039500000|2022-08-09 10:05:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|49
1660039800000|2022-08-09 10:10:00|1936.9|1935.7|1935.4|1934.2|1936.9|1935.7|1935.4|1934.2|75
1660040100000|2022-08-09 10:15:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|48
1660040400000|2022-08-09 10:20:00|1934.9|1933.7|1934.4|1933.2|1935.1|1933.9|1933.4|1932.2|115
1660040700000|2022-08-09 10:25:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|55
1660041000000|2022-08-09 10:30:00|1934.1|1932.9|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|38
1660041300000|2022-08-09 10:35:00|1933.9|1932.7|1934.9|1933.7|1934.9|1933.7|1933.6|1932.4|133
1660041600000|2022-08-09 10:40:00|1935.4|1934.2|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|279
1660041900000|2022-08-09 10:45:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|61
1660042200000|2022-08-09 10:50:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|49
1660042500000|2022-08-09 10:55:00|1934.4|1933.2|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|41
1660042800000|2022-08-09 11:00:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.6|1934.4|118
1660043100000|2022-08-09 11:05:00|1935.6|1934.4|1934.4|1933.2|1935.6|1934.4|1934.4|1933.2|55
1660043400000|2022-08-09 11:10:00|1934.6|1933.4|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|51
1660043700000|2022-08-09 11:15:00|1935.4|1934.2|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|56
1660044000000|2022-08-09 11:20:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|14
1660044300000|2022-08-09 11:25:00|1933.9|1932.7|1933.1|1931.9|1934.4|1933.2|1932.9|1931.7|115
1660044600000|2022-08-09 11:30:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|47
1660044900000|2022-08-09 11:35:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|14
1660045200000|2022-08-09 11:40:00|1933.6|1932.4|1932.4|1931.2|1933.9|1932.7|1931.9|1930.7|97
1660045500000|2022-08-09 11:45:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|61
1660045800000|2022-08-09 11:50:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|22
1660046100000|2022-08-09 11:55:00|||||||||28
1660046400000|2022-08-09 12:00:00|1933.1|1931.9|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|42
1660046700000|2022-08-09 12:05:00|1934.1|1932.9|1932.9|1931.7|1934.1|1932.9|1932.9|1931.7|40
1660047000000|2022-08-09 12:10:00|1933.4|1932.2|1933.1|1931.9|1933.4|1932.2|1932.4|1931.2|53
1660047300000|2022-08-09 12:15:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|8
1660047600000|2022-08-09 12:20:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|20
1660047900000|2022-08-09 12:25:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|33
1660048200000|2022-08-09 12:30:00|1934.4|1933.2|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|158
1660048500000|2022-08-09 12:35:00|1934.9|1933.7|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|37
1660048800000|2022-08-09 12:40:00|1935.1|1933.9|1934.9|1933.7|1935.1|1933.9|1934.9|1933.7|29
1660049100000|2022-08-09 12:45:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|48
1660049400000|2022-08-09 12:50:00|1934.9|1933.7|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|162
1660049700000|2022-08-09 12:55:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|76
1660050000000|2022-08-09 13:00:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|108
1660050300000|2022-08-09 13:05:00|1935.6|1934.4|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|38
1660050600000|2022-08-09 13:10:00|1935.4|1934.2|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|23
1660050900000|2022-08-09 13:15:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|63
1660051200000|2022-08-09 13:20:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|40
1660051500000|2022-08-09 13:25:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|11
1660051800000|2022-08-09 13:30:00|1934.9|1933.7|1934.9|1933.7|1936.4|1935.2|1933.4|1932.2|461
1660052100000|2022-08-09 13:35:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1934.4|1933.2|155
1660052400000|2022-08-09 13:40:00|1935.6|1934.4|1937.4|1936.2|1937.4|1936.2|1935.4|1934.2|213
1660052700000|2022-08-09 13:45:00|1937.9|1936.7|1936.4|1935.2|1938.4|1937.2|1935.4|1934.2|166
1660053000000|2022-08-09 13:50:00|1936.1|1934.9|1934.6|1933.4|1936.9|1935.7|1933.9|1932.7|250
1660053300000|2022-08-09 13:55:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1933.4|1932.2|206
1660053600000|2022-08-09 14:00:00|1934.1|1932.9|1933.4|1932.2|1934.4|1933.2|1932.4|1931.2|298
1660053900000|2022-08-09 14:05:00|1932.9|1931.7|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|150
1660054200000|2022-08-09 14:10:00|1932.4|1931.2|1933.9|1932.7|1934.4|1933.2|1932.4|1931.2|133
1660054500000|2022-08-09 14:15:00|1933.4|1932.2|1935.4|1934.2|1935.9|1934.7|1933.4|1932.2|177
1660054800000|2022-08-09 14:20:00|1935.9|1934.7|1933.4|1932.2|1936.1|1934.9|1933.4|1932.2|128
1660055100000|2022-08-09 14:25:00|1933.9|1932.7|1935.9|1934.7|1935.9|1934.7|1933.6|1932.4|149
1660055400000|2022-08-09 14:30:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1934.4|1933.2|70
1660055700000|2022-08-09 14:35:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1934.9|1933.7|45
1660056000000|2022-08-09 14:40:00|1934.9|1933.7|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|58
1660056300000|2022-08-09 14:45:00|1934.4|1933.2|1935.9|1934.7|1936.4|1935.2|1934.4|1933.2|242
1660056600000|2022-08-09 14:50:00|1936.4|1935.2|1934.9|1933.7|1936.9|1935.7|1934.4|1933.2|342
1660056900000|2022-08-09 14:55:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|114
1660057200000|2022-08-09 15:00:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|202
1660057500000|2022-08-09 15:05:00|1932.9|1931.7|1933.9|1932.7|1934.4|1933.2|1932.6|1931.4|197
1660057800000|2022-08-09 15:10:00|1934.4|1933.2|1935.9|1934.7|1935.9|1934.7|1933.9|1932.7|158
1660058100000|2022-08-09 15:15:00|1935.4|1934.2|1936.4|1935.2|1936.9|1935.7|1935.4|1934.2|153
1660058400000|2022-08-09 15:20:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|24
1660058700000|2022-08-09 15:25:00|1935.4|1934.2|1934.4|1933.2|1936.4|1935.2|1934.4|1933.2|153
1660059000000|2022-08-09 15:30:00|1934.9|1933.7|1933.9|1932.7|1935.4|1934.2|1933.4|1932.2|55
1660059300000|2022-08-09 15:35:00|1934.1|1932.9|1934.4|1933.2|1935.1|1933.9|1933.9|1932.7|26
1660059600000|2022-08-09 15:40:00|1934.9|1933.7|1933.9|1932.7|1935.4|1934.2|1933.9|1932.7|68
1660059900000|2022-08-09 15:45:00|1934.1|1932.9|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|43
1660060200000|2022-08-09 15:50:00|1933.6|1932.4|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|55
1660060500000|2022-08-09 15:55:00|1934.1|1932.9|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|26
1660060800000|2022-08-09 16:00:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|30
1660061100000|2022-08-09 16:05:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|26
1660061400000|2022-08-09 16:10:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|57
1660061700000|2022-08-09 16:15:00|1932.4|1931.2|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|31
1660062000000|2022-08-09 16:20:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|12
1660062300000|2022-08-09 16:25:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.9|1928.7|61
1660062600000|2022-08-09 16:30:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|38
1660062900000|2022-08-09 16:35:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|34
1660063200000|2022-08-09 16:40:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|18
1660063500000|2022-08-09 16:45:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|86
1660063800000|2022-08-09 16:50:00|1930.1|1928.9|1929.4|1928.2|1930.1|1928.9|1929.4|1928.2|24
1660064100000|2022-08-09 16:55:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|37
1660064400000|2022-08-09 17:00:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|52
1660064700000|2022-08-09 17:05:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|74
1660065000000|2022-08-09 17:10:00|1928.9|1927.7|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|37
1660065300000|2022-08-09 17:15:00|1930.1|1928.9|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|25
1660065600000|2022-08-09 17:20:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|13
1660065900000|2022-08-09 17:25:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|16
1660066200000|2022-08-09 17:30:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|21
1660066500000|2022-08-09 17:35:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|21
1660066800000|2022-08-09 17:40:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|19
1660067100000|2022-08-09 17:45:00|1928.9|1927.7|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|27
1660067400000|2022-08-09 17:50:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|19
1660067700000|2022-08-09 17:55:00|1930.1|1928.9|1931.1|1929.9|1931.9|1930.7|1930.1|1928.9|14
1660068000000|2022-08-09 18:00:00|1931.4|1930.2|1931.4|1930.2|1932.1|1930.9|1930.9|1929.7|29
1660068300000|2022-08-09 18:05:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|14
1660068600000|2022-08-09 18:10:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|18
1660068900000|2022-08-09 18:15:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|11
1660069200000|2022-08-09 18:20:00|1929.4|1928.2|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|20
1660069500000|2022-08-09 18:25:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|20
1660069800000|2022-08-09 18:30:00|1928.9|1927.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|23
1660070100000|2022-08-09 18:35:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|31
1660070400000|2022-08-09 18:40:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|23
1660070700000|2022-08-09 18:45:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|35
1660071000000|2022-08-09 18:50:00|1930.9|1929.7|1931.4|1930.2|1932.4|1931.2|1930.4|1929.2|52
1660071300000|2022-08-09 18:55:00|1931.1|1929.9|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|10
1660071600000|2022-08-09 19:00:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|26
1660071900000|2022-08-09 19:05:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|16
1660072200000|2022-08-09 19:10:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|19
1660072500000|2022-08-09 19:15:00|1931.4|1930.2|1931.9|1930.7|1932.4|1931.2|1930.9|1929.7|34
1660072800000|2022-08-09 19:20:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|25
1660073100000|2022-08-09 19:25:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|69
1660073400000|2022-08-09 19:30:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|128
1660073700000|2022-08-09 19:35:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|21
1660074000000|2022-08-09 19:40:00|1931.9|1930.7|1930.4|1929.2|1931.9|1930.7|1930.4|1929.2|72
1660074300000|2022-08-09 19:45:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|88
1660074600000|2022-08-09 19:50:00|1930.9|1929.7|1930.4|1929.2|1931.4|1930.2|1929.9|1928.7|60
1660074900000|2022-08-09 19:55:00|1930.1|1928.9|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|169
1660075200000|2022-08-09 20:00:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|16
1660075500000|2022-08-09 20:05:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|7
1660075800000|2022-08-09 20:10:00|1931.6|1930.4|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|4
1660076100000|2022-08-09 20:15:00|||||||||4
1660076400000|2022-08-09 20:20:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|12
1660076700000|2022-08-09 20:25:00|||||||||5
1660077000000|2022-08-09 20:30:00|||||||||5
1660077300000|2022-08-09 20:35:00|||||||||1
1660077600000|2022-08-09 20:40:00|||||||||7
1660077900000|2022-08-09 20:45:00|1932.9|1931.7|1933.9|1932.7|1934.1|1932.9|1932.9|1931.7|84
1660078200000|2022-08-09 20:50:00|1934.4|1933.2|1933.9|1931.9|1934.4|1933.2|1933.9|1931.9|14
1660078500000|2022-08-09 20:55:00|1933.8|1931.8|1933.4|1931.4|1934.1|1932.1|1933.4|1931.4|0
1660078800000|2022-08-09 21:00:00|1933.5|1931.5|1933.7|1931.7|1933.8|1931.8|1933.4|1931.4|5
1660079100000|2022-08-09 21:05:00|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|0
1660079400000|2022-08-09 21:10:00|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|0
1660079700000|2022-08-09 21:15:00|1933.4|1931.4|1933.4|1931.4|1933.5|1931.5|1933.4|1931.4|0
1660080000000|2022-08-09 21:20:00|1933.5|1931.5|1933.4|1931.4|1933.5|1931.5|1933.4|1931.4|0
1660080300000|2022-08-09 21:25:00|1933.3|1931.3|1933.3|1931.3|1933.3|1931.3|1933.3|1931.3|0
1660081200000|2022-08-09 21:40:00|1933.2|1931.2|1933.2|1931.2|1933.2|1931.2|1933.2|1931.2|0
1660081500000|2022-08-09 21:45:00|1933.3|1931.3|1933.3|1931.3|1933.3|1931.3|1933.2|1931.2|0
1660081800000|2022-08-09 21:50:00|1933.1|1931.1|1933.1|1931.1|1933.1|1931.1|1933.1|1931.1|0
1660082100000|2022-08-09 21:55:00|1933.2|1931.2|1933.1|1931.1|1933.2|1931.2|1933.1|1931.1|0
1660082400000|2022-08-09 22:00:00|1933.2|1931.2|1933.7|1931.7|1933.7|1931.7|1933|1931|0
1660082700000|2022-08-09 22:05:00|1933.5|1931.5|1933.2|1931.2|1933.7|1931.7|1933.2|1931.2|0
1660083000000|2022-08-09 22:10:00|1933.3|1931.3|1933.2|1931.2|1933.4|1931.4|1933|1931|0
1660083300000|2022-08-09 22:15:00|1933.3|1931.3|1933.4|1931.4|1933.6|1931.6|1933.2|1931.2|0
1660083600000|2022-08-09 22:20:00|1933.6|1931.6|1933.4|1931.4|1933.6|1931.6|1933.4|1931.4|0
1660083900000|2022-08-09 22:25:00|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|1933.4|1931.4|0
1660084200000|2022-08-09 22:30:00|1933.4|1931.4|1933.5|1931.5|1933.6|1931.6|1933.3|1931.3|0
1660084500000|2022-08-09 22:35:00|1933.3|1931.3|1933.5|1931.5|1933.5|1931.5|1933.3|1931.3|0
1660084800000|2022-08-09 22:40:00|1933.3|1931.3|1933.5|1931.5|1933.5|1931.5|1933.3|1931.3|0
1660085100000|2022-08-09 22:45:00|1933.3|1931.3|1933.6|1931.6|1933.7|1931.7|1933.3|1931.3|0
1660085400000|2022-08-09 22:50:00|1933.8|1931.8|1933.7|1931.7|1933.8|1931.8|1933.6|1931.6|0
1660085700000|2022-08-09 22:55:00|1933.8|1931.8|1933.6|1931.6|1933.8|1931.8|1933.6|1931.6|0
1660086000000|2022-08-09 23:00:00|1933.5|1931.5|1933.7|1931.7|1933.9|1931.9|1933|1931|0
1660086300000|2022-08-09 23:05:00|1933.9|1931.9|1933.7|1931.7|1933.9|1931.9|1933.7|1931.7|0
1660086600000|2022-08-09 23:10:00|1933.9|1931.9|1933.7|1931.7|1933.9|1931.9|1933.7|1931.7|0
1660086900000|2022-08-09 23:15:00|1933.9|1931.9|1933.9|1931.9|1933.9|1931.9|1933.7|1931.7|0
1660087200000|2022-08-09 23:20:00|1934.2|1932.2|1932.9|1930.9|1934.2|1932.2|1932.7|1930.7|0
1660087500000|2022-08-09 23:25:00|1932.8|1930.8|1932.7|1930.7|1933|1931|1932.5|1930.5|0
1660087800000|2022-08-09 23:30:00|1932.5|1930.5|1933.1|1931.1|1933.2|1931.2|1932.5|1930.5|0
1660088100000|2022-08-09 23:35:00|1932.9|1930.9|1932.6|1930.6|1932.9|1930.9|1932.5|1930.5|0
1660088400000|2022-08-09 23:40:00|1932.5|1930.5|1931.2|1929.2|1932.9|1930.9|1931.2|1929.2|0
1660088700000|2022-08-09 23:45:00|1931.5|1929.5|1935.9|1934.7|1936.4|1935.2|1931.5|1929.5|671
1660089000000|2022-08-09 23:50:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1933.9|1932.7|296
1660089300000|2022-08-09 23:55:00|1935.4|1934.2|1936.9|1935.7|1938.9|1937.7|1935.4|1934.2|780
1660089600000|2022-08-10 00:00:00|1936.7|1935.9|1927.2|1926.4|1937.7|1936.9|1927.2|1926.4|2203
1660089900000|2022-08-10 00:05:00|1926.7|1925.9|1926.2|1925.4|1927.7|1926.9|1924.7|1923.9|1564
1660090200000|2022-08-10 00:10:00|1926.7|1925.9|1924.7|1923.9|1926.7|1925.9|1924.7|1923.9|1045
1660090500000|2022-08-10 00:15:00|1924.2|1923.4|1926.2|1925.4|1926.2|1925.4|1924.2|1923.4|711
1660090800000|2022-08-10 00:20:00|1925.7|1924.9|1928.7|1927.9|1929.2|1928.4|1925.2|1924.4|706
1660091100000|2022-08-10 00:25:00|1928.4|1927.6|1929.2|1928.4|1929.9|1929.1|1927.7|1926.9|801
1660091400000|2022-08-10 00:30:00|1929.7|1928.9|1929.2|1928.4|1930.7|1929.9|1929.2|1928.4|419
1660091700000|2022-08-10 00:35:00|1928.7|1927.9|1930.7|1929.9|1931.2|1930.4|1928.7|1927.9|337
1660092000000|2022-08-10 00:40:00|1931.2|1930.4|1931.7|1930.9|1933.7|1932.9|1930.7|1929.9|855
1660092300000|2022-08-10 00:45:00|1931.9|1931.1|1933.2|1932.4|1933.2|1932.4|1931.9|1931.1|299
1660092600000|2022-08-10 00:50:00|1933.7|1932.9|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|342
1660092900000|2022-08-10 00:55:00|1933.7|1932.9|1933.7|1932.9|1934.2|1933.4|1933.2|1932.4|404
1660093200000|2022-08-10 01:00:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1932.7|1931.9|471
1660093500000|2022-08-10 01:05:00|1934.7|1933.9|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|330
1660093800000|2022-08-10 01:10:00|1935.7|1934.9|1935.2|1934.4|1936.2|1935.4|1935.2|1934.4|409
1660094100000|2022-08-10 01:15:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|332
1660094400000|2022-08-10 01:20:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|310
1660094700000|2022-08-10 01:25:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|141
1660095000000|2022-08-10 01:30:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1934.2|1933.4|364
1660095300000|2022-08-10 01:35:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|346
1660095600000|2022-08-10 01:40:00|1935.4|1934.6|1934.2|1933.4|1935.4|1934.6|1933.2|1932.4|373
1660095900000|2022-08-10 01:45:00|1933.7|1932.9|1934.2|1933.4|1934.2|1933.4|1933.7|1932.9|177
1660096200000|2022-08-10 01:50:00|1933.7|1932.9|1933.7|1932.9|1933.7|1932.9|1933.2|1932.4|138
1660096500000|2022-08-10 01:55:00|1933.2|1932.4|1933.2|1932.4|1933.2|1932.4|1932.7|1931.9|238
1660096800000|2022-08-10 02:00:00|1932.7|1931.9|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|243
1660097100000|2022-08-10 02:05:00|1933.7|1932.9|1933.7|1932.9|1933.7|1932.9|1933.2|1932.4|83
1660097400000|2022-08-10 02:10:00|1933.2|1932.4|1932.2|1931.4|1933.2|1932.4|1932.2|1931.4|210
1660097700000|2022-08-10 02:15:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|103
1660098000000|2022-08-10 02:20:00|1931.9|1931.1|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|119
1660098300000|2022-08-10 02:25:00|1932.2|1931.4|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|284
1660098600000|2022-08-10 02:30:00|1931.7|1930.9|1930.2|1929.4|1931.7|1930.9|1930.2|1929.4|304
1660098900000|2022-08-10 02:35:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|108
1660099200000|2022-08-10 02:40:00|1930.9|1930.1|1930.2|1929.4|1931.2|1930.4|1930.2|1929.4|175
1660099500000|2022-08-10 02:45:00|1929.7|1928.9|1930.7|1929.9|1930.7|1929.9|1929.7|1928.9|111
1660099800000|2022-08-10 02:50:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|111
1660100100000|2022-08-10 02:55:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|41
1660100400000|2022-08-10 03:00:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|58
1660100700000|2022-08-10 03:05:00|||||||||16
1660101000000|2022-08-10 03:10:00|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|38
1660101300000|2022-08-10 03:15:00|1932.2|1931.4|1932.7|1931.9|1932.7|1931.9|1932.2|1931.4|102
1660101600000|2022-08-10 03:20:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|100
1660101900000|2022-08-10 03:25:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|82
1660102200000|2022-08-10 03:30:00|1932.2|1931.4|1932.2|1931.4|1933.2|1932.4|1931.7|1930.9|469
1660102500000|2022-08-10 03:35:00|1932.7|1931.9|1931.7|1930.9|1932.7|1931.9|1931.7|1930.9|191
1660102800000|2022-08-10 03:40:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|203
1660103100000|2022-08-10 03:45:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|74
1660103400000|2022-08-10 03:50:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|243
1660103700000|2022-08-10 03:55:00|1931.7|1930.9|1930.7|1929.9|1932.2|1931.4|1930.7|1929.9|258
1660104000000|2022-08-10 04:00:00|1931.2|1930.4|1930.7|1929.9|1931.2|1930.4|1930.7|1929.9|132
1660104300000|2022-08-10 04:05:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|245
1660104600000|2022-08-10 04:10:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|89
1660104900000|2022-08-10 04:15:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|155
1660105200000|2022-08-10 04:20:00|1930.7|1929.9|1930.7|1929.9|1931.2|1930.4|1930.7|1929.9|345
1660105500000|2022-08-10 04:25:00|1930.2|1929.4|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|217
1660105800000|2022-08-10 04:30:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|439
1660106100000|2022-08-10 04:35:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|201
1660106400000|2022-08-10 04:40:00|1930.7|1929.9|1931.7|1930.9|1931.7|1930.9|1930.7|1929.9|229
1660106700000|2022-08-10 04:45:00|||||||||144
1660107000000|2022-08-10 04:50:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|345
1660107300000|2022-08-10 04:55:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|187
1660107600000|2022-08-10 05:00:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|198
1660107900000|2022-08-10 05:05:00|1931.2|1930.4|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|359
1660108200000|2022-08-10 05:10:00|||||||||99
1660108500000|2022-08-10 05:15:00|||||||||206
1660108800000|2022-08-10 05:20:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|123
1660109100000|2022-08-10 05:25:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1931.7|1930.9|560
1660109400000|2022-08-10 05:30:00|1932.2|1931.4|1933.2|1932.4|1933.2|1932.4|1932.2|1931.4|501
1660109700000|2022-08-10 05:35:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|130
1660110000000|2022-08-10 05:40:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|436
1660110300000|2022-08-10 05:45:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|321
1660110600000|2022-08-10 05:50:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|371
1660110900000|2022-08-10 05:55:00|1932.7|1931.9|1933.2|1932.4|1933.2|1932.4|1932.7|1931.9|1441
1660111200000|2022-08-10 06:00:00|1932.7|1931.9|1933.7|1932.9|1934.2|1933.4|1932.2|1931.4|3243
1660111500000|2022-08-10 06:05:00|1934.2|1933.4|1934.1|1932.1|1934.7|1933.9|1933.7|1932.1|771
1660111800000|2022-08-10 06:10:00|1934.4|1932.4|1934|1932|1934.4|1932.4|1933.5|1931.5|0
1660112100000|2022-08-10 06:15:00|1934.2|1932.2|1934.7|1932.7|1934.8|1932.8|1933.8|1931.8|275
1660112400000|2022-08-10 06:20:00|1934.8|1932.8|1934.7|1932.7|1935.3|1933.3|1934.7|1932.7|0
1660112700000|2022-08-10 06:25:00|1934.6|1932.6|1934.6|1932.6|1934.9|1932.9|1934.6|1932.6|0
1660113000000|2022-08-10 06:30:00|1934.7|1932.7|1935|1933|1935.3|1933.3|1934.7|1932.7|0
1660113300000|2022-08-10 06:35:00|1935.3|1933.3|1935.8|1933.8|1936|1934|1935.3|1933.3|0
1660113600000|2022-08-10 06:40:00|1935.9|1933.9|1936|1934|1936.1|1934.1|1935.7|1933.7|0
1660113900000|2022-08-10 06:45:00|1936.1|1934.1|1936.3|1934.3|1936.4|1934.4|1936|1934|0
1660114200000|2022-08-10 06:50:00|1936.4|1934.4|1936.1|1934.1|1936.4|1934.4|1935.9|1933.9|0
1660114500000|2022-08-10 06:55:00|1935.8|1933.8|1935.8|1933.8|1936.4|1934.4|1935.8|1933.8|0
1660114800000|2022-08-10 07:00:00|1935.7|1933.7|1935.1|1933.1|1935.9|1933.9|1934.8|1932.8|0
1660115100000|2022-08-10 07:05:00|1935.4|1933.4|1934.1|1932.1|1935.9|1933.9|1933.1|1931.1|0
1660115400000|2022-08-10 07:10:00|1934.3|1932.3|1935.8|1933.8|1936.1|1934.1|1933.8|1931.8|0
1660115700000|2022-08-10 07:15:00|1935.9|1933.9|1936.1|1934.1|1936.8|1934.8|1935.8|1933.8|0
1660116000000|2022-08-10 07:20:00|1936.3|1934.3|1936.2|1934.2|1936.8|1934.8|1936.2|1934.2|0
1660116300000|2022-08-10 07:25:00|1936.3|1934.3|1936.7|1934.7|1936.9|1934.9|1935.8|1933.8|0
1660116600000|2022-08-10 07:30:00|1936.9|1934.9|1936.9|1935.7|1937.6|1936.4|1936.1|1934.9|109
1660116900000|2022-08-10 07:35:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|61
1660117200000|2022-08-10 07:40:00|1936.6|1935.4|1936.6|1935.4|1936.9|1935.7|1936.1|1934.9|87
1660117500000|2022-08-10 07:45:00|1936.9|1935.7|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|89
1660117800000|2022-08-10 07:50:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|68
1660118100000|2022-08-10 07:55:00|1938.1|1936.9|1937.1|1935.9|1938.4|1937.2|1936.9|1935.7|16
1660118400000|2022-08-10 08:00:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|16
1660118700000|2022-08-10 08:05:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|42
1660119000000|2022-08-10 08:10:00|1938.1|1936.9|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|26
1660119300000|2022-08-10 08:15:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|82
1660119600000|2022-08-10 08:20:00|1938.1|1936.9|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|159
1660119900000|2022-08-10 08:25:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|36
1660120200000|2022-08-10 08:30:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|65
1660120500000|2022-08-10 08:35:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|83
1660120800000|2022-08-10 08:40:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|94
1660121100000|2022-08-10 08:45:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|62
1660121400000|2022-08-10 08:50:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.6|1939.4|238
1660121700000|2022-08-10 08:55:00|1941.4|1940.2|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|70
1660122000000|2022-08-10 09:00:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|79
1660122300000|2022-08-10 09:05:00|1940.4|1939.2|1939.4|1938.2|1940.6|1939.4|1939.4|1938.2|44
1660122600000|2022-08-10 09:10:00|1939.9|1938.7|1939.6|1938.4|1939.9|1938.7|1939.4|1938.2|33
1660122900000|2022-08-10 09:15:00|1939.9|1938.7|1939.6|1938.4|1939.9|1938.7|1939.4|1938.2|44
1660123200000|2022-08-10 09:20:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|26
1660123500000|2022-08-10 09:25:00|1938.4|1937.2|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|41
1660123800000|2022-08-10 09:30:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|214
1660124100000|2022-08-10 09:35:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|195
1660124400000|2022-08-10 09:40:00|1937.4|1936.2|1937.4|1936.2|1937.6|1936.4|1937.4|1936.2|24
1660124700000|2022-08-10 09:45:00|1937.9|1936.7|1937.6|1936.4|1938.4|1937.2|1937.4|1936.2|42
1660125000000|2022-08-10 09:50:00|1937.4|1936.2|1937.6|1936.4|1937.9|1936.7|1937.4|1936.2|7
1660125300000|2022-08-10 09:55:00|1937.9|1936.7|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|6
1660125600000|2022-08-10 10:00:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.6|1937.4|15
1660125900000|2022-08-10 10:05:00|1938.4|1937.2|1938.4|1937.2|1938.4|1937.2|1938.4|1937.2|3
1660126200000|2022-08-10 10:10:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|20
1660126500000|2022-08-10 10:15:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|34
1660126800000|2022-08-10 10:20:00|||||||||3
1660127100000|2022-08-10 10:25:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|33
1660127400000|2022-08-10 10:30:00|||||||||1
1660127700000|2022-08-10 10:35:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|49
1660128000000|2022-08-10 10:40:00|1939.6|1938.4|1939.4|1938.2|1939.9|1938.7|1939.4|1938.2|15
1660128300000|2022-08-10 10:45:00|1939.6|1938.4|1938.6|1937.4|1939.9|1938.7|1938.6|1937.4|36
1660128600000|2022-08-10 10:50:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|15
1660128900000|2022-08-10 10:55:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|15
1660129200000|2022-08-10 11:00:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|11
1660129500000|2022-08-10 11:05:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|3
1660129800000|2022-08-10 11:10:00|1940.1|1938.9|1939.4|1938.2|1940.1|1938.9|1939.4|1938.2|7
1660130100000|2022-08-10 11:15:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|9
1660130400000|2022-08-10 11:20:00|1939.1|1937.9|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|9
1660130700000|2022-08-10 11:25:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|19
1660131000000|2022-08-10 11:30:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|0
1660131300000|2022-08-10 11:35:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|29
1660131600000|2022-08-10 11:40:00|1940.1|1938.9|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|7
1660131900000|2022-08-10 11:45:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|6
1660132200000|2022-08-10 11:50:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|27
1660132500000|2022-08-10 11:55:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|58
1660132800000|2022-08-10 12:00:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|122
1660133100000|2022-08-10 12:05:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|31
1660133400000|2022-08-10 12:10:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|27
1660133700000|2022-08-10 12:15:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|34
1660134000000|2022-08-10 12:20:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|25
1660134300000|2022-08-10 12:25:00|1941.1|1939.9|1941.6|1940.4|1943.1|1941.9|1940.4|1939.2|107
1660134600000|2022-08-10 12:30:00|1941.9|1940.7|1947.6|1946.4|1950.4|1949.2|1941.9|1940.7|1135
1660134900000|2022-08-10 12:35:00|1947.4|1946.2|1947.9|1946.7|1949.4|1948.2|1946.4|1945.2|432
1660135200000|2022-08-10 12:40:00|1948.1|1946.9|1947.4|1946.2|1948.9|1947.7|1946.9|1945.7|165
1660135500000|2022-08-10 12:45:00|1947.9|1946.7|1949.9|1948.7|1949.9|1948.7|1947.9|1946.7|114
1660135800000|2022-08-10 12:50:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|120
1660136100000|2022-08-10 12:55:00|1949.9|1948.7|1948.1|1946.9|1949.9|1948.7|1947.9|1946.7|79
1660136400000|2022-08-10 13:00:00|1948.4|1947.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|59
1660136700000|2022-08-10 13:05:00|1948.4|1947.2|1949.9|1948.7|1949.9|1948.7|1948.4|1947.2|83
1660137000000|2022-08-10 13:10:00|1949.6|1948.4|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|85
1660137300000|2022-08-10 13:15:00|1948.9|1947.7|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|100
1660137600000|2022-08-10 13:20:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|86
1660137900000|2022-08-10 13:25:00|1950.1|1948.9|1951.4|1950.2|1952.4|1951.2|1950.1|1948.9|212
1660138200000|2022-08-10 13:30:00|1951.9|1950.7|1947.4|1946.2|1951.9|1950.7|1946.9|1945.7|600
1660138500000|2022-08-10 13:35:00|1947.1|1945.9|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|206
1660138800000|2022-08-10 13:40:00|1945.9|1944.7|1947.9|1946.7|1948.4|1947.2|1945.9|1944.7|167
1660139100000|2022-08-10 13:45:00|1948.4|1947.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|165
1660139400000|2022-08-10 13:50:00|1949.1|1947.9|1946.4|1945.2|1949.4|1948.2|1946.4|1945.2|145
1660139700000|2022-08-10 13:55:00|1946.9|1945.7|1944.9|1943.7|1947.4|1946.2|1944.4|1943.2|225
1660140000000|2022-08-10 14:00:00|1944.6|1943.4|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|171
1660140300000|2022-08-10 14:05:00|1944.6|1943.4|1944.1|1942.9|1945.4|1944.2|1943.9|1942.7|110
1660140600000|2022-08-10 14:10:00|1944.4|1943.2|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|104
1660140900000|2022-08-10 14:15:00|1943.6|1942.4|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|45
1660141200000|2022-08-10 14:20:00|1942.1|1940.9|1942.9|1941.7|1943.4|1942.2|1940.9|1939.7|207
1660141500000|2022-08-10 14:25:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.1|1941.9|50
1660141800000|2022-08-10 14:30:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|73
1660142100000|2022-08-10 14:35:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|93
1660142400000|2022-08-10 14:40:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|53
1660142700000|2022-08-10 14:45:00|1945.4|1944.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|76
1660143000000|2022-08-10 14:50:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|106
1660143300000|2022-08-10 14:55:00|1946.9|1945.7|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|79
1660143600000|2022-08-10 15:00:00|1945.9|1944.7|1948.4|1947.2|1948.4|1947.2|1945.9|1944.7|120
1660143900000|2022-08-10 15:05:00|1947.9|1946.7|1947.4|1946.2|1948.4|1947.2|1946.9|1945.7|121
1660144200000|2022-08-10 15:10:00|1947.1|1945.9|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|57
1660144500000|2022-08-10 15:15:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|43
1660144800000|2022-08-10 15:20:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|69
1660145100000|2022-08-10 15:25:00|1949.4|1948.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|129
1660145400000|2022-08-10 15:30:00|1949.4|1948.2|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|82
1660145700000|2022-08-10 15:35:00|1947.9|1946.7|1947.9|1946.7|1948.9|1947.7|1947.4|1946.2|104
1660146000000|2022-08-10 15:40:00|1947.4|1946.2|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|48
1660146300000|2022-08-10 15:45:00|1947.4|1946.2|1948.4|1947.2|1948.4|1947.2|1947.4|1946.2|65
1660146600000|2022-08-10 15:50:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|62
1660146900000|2022-08-10 15:55:00|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|1947.9|1946.7|30
1660147200000|2022-08-10 16:00:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|53
1660147500000|2022-08-10 16:05:00|1949.4|1948.2|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|45
1660147800000|2022-08-10 16:10:00|1948.9|1947.7|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|31
1660148100000|2022-08-10 16:15:00|1948.4|1947.2|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|15
1660148400000|2022-08-10 16:20:00|1948.1|1946.9|1948.4|1947.2|1948.4|1947.2|1947.9|1946.7|8
1660148700000|2022-08-10 16:25:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1948.6|1947.4|13
1660149000000|2022-08-10 16:30:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|11
1660149300000|2022-08-10 16:35:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|11
1660149600000|2022-08-10 16:40:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|7
1660149900000|2022-08-10 16:45:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|33
1660150200000|2022-08-10 16:50:00|||||||||28
1660150500000|2022-08-10 16:55:00|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|44
1660150800000|2022-08-10 17:00:00|1948.9|1947.7|1948.9|1947.7|1949.4|1948.2|1948.9|1947.7|56
1660151100000|2022-08-10 17:05:00|1948.4|1947.2|1948.4|1947.2|1948.6|1947.4|1947.9|1946.7|31
1660151400000|2022-08-10 17:10:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|22
1660151700000|2022-08-10 17:15:00|||||||||12
1660152000000|2022-08-10 17:20:00|1948.4|1947.2|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|81
1660152300000|2022-08-10 17:25:00|1949.1|1947.9|1948.9|1947.7|1949.1|1947.9|1948.4|1947.2|35
1660152600000|2022-08-10 17:30:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|26
1660152900000|2022-08-10 17:35:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|10
1660153200000|2022-08-10 17:40:00|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|10
1660153500000|2022-08-10 17:45:00|1949.9|1948.7|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|14
1660153800000|2022-08-10 17:50:00|||||||||4
1660154100000|2022-08-10 17:55:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|31
1660154400000|2022-08-10 18:00:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|27
1660154700000|2022-08-10 18:05:00|1951.1|1949.9|1950.4|1949.2|1951.1|1949.9|1950.4|1949.2|20
1660155000000|2022-08-10 18:10:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|12
1660155300000|2022-08-10 18:15:00|||||||||9
1660155600000|2022-08-10 18:20:00|1949.9|1948.7|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|33
1660155900000|2022-08-10 18:25:00|||||||||13
1660156200000|2022-08-10 18:30:00|1949.9|1948.7|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|56
1660156500000|2022-08-10 18:35:00|1950.6|1949.4|1949.9|1948.7|1950.9|1949.7|1949.9|1948.7|9
1660156800000|2022-08-10 18:40:00|||||||||2
1660157100000|2022-08-10 18:45:00|1949.6|1948.4|1948.9|1947.7|1949.6|1948.4|1948.9|1947.7|36
1660157400000|2022-08-10 18:50:00|||||||||14
1660157700000|2022-08-10 18:55:00|1948.4|1947.2|1948.6|1947.4|1948.9|1947.7|1948.4|1947.2|33
1660158000000|2022-08-10 19:00:00|1948.9|1947.7|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|26
1660158300000|2022-08-10 19:05:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|17
1660158600000|2022-08-10 19:10:00|1948.9|1947.7|1948.9|1947.7|1949.4|1948.2|1948.6|1947.4|38
1660158900000|2022-08-10 19:15:00|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|1948.9|1947.7|13
1660159200000|2022-08-10 19:20:00|1949.6|1948.4|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|17
1660159500000|2022-08-10 19:25:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1949.9|1948.7|14
1660159800000|2022-08-10 19:30:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|48
1660160100000|2022-08-10 19:35:00|1950.1|1948.9|1951.4|1950.2|1951.4|1950.2|1950.1|1948.9|51
1660160400000|2022-08-10 19:40:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1951.6|1950.4|202
1660160700000|2022-08-10 19:45:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.9|1950.7|101
1660161000000|2022-08-10 19:50:00|1951.4|1950.2|1953.4|1952.2|1953.4|1952.2|1951.4|1950.2|209
1660161300000|2022-08-10 19:55:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|131
1660161600000|2022-08-10 20:00:00|1952.4|1951.2|1952.4|1951.2|1952.9|1951.7|1952.1|1950.9|31
1660162200000|2022-08-10 20:10:00|1952.6|1951.4|1952.4|1951.2|1952.6|1951.4|1952.4|1951.2|9
1660162500000|2022-08-10 20:15:00|1952.6|1951.4|1952.4|1951.2|1952.6|1951.4|1952.4|1951.2|2
1660162800000|2022-08-10 20:20:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.9|1950.7|56
1660163100000|2022-08-10 20:25:00|1951.6|1950.4|1951.9|1950.7|1951.9|1950.7|1951.6|1950.4|11
1660163700000|2022-08-10 20:35:00|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|18
1660164000000|2022-08-10 20:40:00|||||||||7
1660164300000|2022-08-10 20:45:00|1952.1|1950.9|1951.4|1950.2|1952.1|1950.9|1951.4|1950.2|14
1660164600000|2022-08-10 20:50:00|1952.4|1951.2|1952.1|1950.1|1952.9|1951.7|1952.1|1950.1|98
1660164900000|2022-08-10 20:55:00|1952.2|1950.2|1952.2|1950.2|1952.5|1950.5|1952|1950|0
1660165200000|2022-08-10 21:00:00|1952.3|1950.3|1952.3|1950.3|1952.3|1950.3|1952.2|1950.2|5
1660165500000|2022-08-10 21:05:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|0
1660165800000|2022-08-10 21:10:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1952.2|1950.2|0
1660166100000|2022-08-10 21:15:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1952.2|1950.2|0
1660166400000|2022-08-10 21:20:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1952.2|1950.2|0
1660166700000|2022-08-10 21:25:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1952.1|1950.1|0
1660167000000|2022-08-10 21:30:00|1952.1|1950.1|1952|1950|1952.1|1950.1|1952|1950|0
1660167300000|2022-08-10 21:35:00|1951.9|1949.9|1952|1950|1952.1|1950.1|1951.9|1949.9|0
1660167900000|2022-08-10 21:45:00|1952.1|1950.1|1952.2|1950.2|1952.2|1950.2|1952|1950|0
1660168200000|2022-08-10 21:50:00|1952.1|1950.1|1952.1|1950.1|1952.1|1950.1|1952|1950|0
1660168500000|2022-08-10 21:55:00|1952|1950|1952.1|1950.1|1952.2|1950.2|1952|1950|0
1660168800000|2022-08-10 22:00:00|1952.2|1950.2|1952.2|1950.2|1952.4|1950.4|1951.7|1949.7|0
1660169100000|2022-08-10 22:05:00|1952.4|1950.4|1951.9|1949.9|1952.4|1950.4|1951.9|1949.9|0
1660169400000|2022-08-10 22:10:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|0
1660169700000|2022-08-10 22:15:00|1952|1950|1952|1950|1952.2|1950.2|1952|1950|0
1660170000000|2022-08-10 22:20:00|1952.2|1950.2|1952.5|1950.5|1952.5|1950.5|1952.2|1950.2|0
1660170300000|2022-08-10 22:25:00|1952.3|1950.3|1952.2|1950.2|1952.5|1950.5|1952.2|1950.2|0
1660170600000|2022-08-10 22:30:00|1952|1950|1952|1950|1952.2|1950.2|1952|1950|0
1660170900000|2022-08-10 22:35:00|1952.1|1950.1|1952|1950|1952.2|1950.2|1952|1950|0
1660171200000|2022-08-10 22:40:00|1952.1|1950.1|1952.2|1950.2|1952.2|1950.2|1952|1950|0
1660171500000|2022-08-10 22:45:00|1952.1|1950.1|1952.1|1950.1|1952.2|1950.2|1952.1|1950.1|0
1660172100000|2022-08-10 22:55:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1952.1|1950.1|0
1660172400000|2022-08-10 23:00:00|1952.5|1950.5|1952.6|1950.6|1952.6|1950.6|1952.5|1950.5|0
1660173000000|2022-08-10 23:10:00|1952.9|1950.9|1953.2|1951.2|1953.3|1951.3|1952.9|1950.9|0
1660173300000|2022-08-10 23:15:00|1953.6|1951.6|1952.7|1950.7|1953.7|1951.7|1952.7|1950.7|0
1660173600000|2022-08-10 23:20:00|1952.5|1950.5|1952.4|1950.4|1952.5|1950.5|1952.4|1950.4|0
1660173900000|2022-08-10 23:25:00|1952.5|1950.5|1952.7|1950.7|1952.7|1950.7|1952.3|1950.3|0
1660174200000|2022-08-10 23:30:00|1952.6|1950.6|1953.8|1951.8|1953.9|1951.9|1952.3|1950.3|0
1660174500000|2022-08-10 23:35:00|1953.6|1951.6|1952.4|1950.4|1953.7|1951.7|1952.1|1950.1|0
1660174800000|2022-08-10 23:40:00|1952.6|1950.6|1953.2|1951.2|1953.5|1951.5|1952.6|1950.6|0
1660175100000|2022-08-10 23:45:00|1953.3|1951.3|1952.8|1950.8|1953.5|1951.5|1952.5|1950.5|0
1660175400000|2022-08-10 23:50:00|1952.9|1950.9|1954.3|1952.3|1954.3|1952.3|1952.9|1950.9|0
1660175700000|2022-08-10 23:55:00|1954.5|1952.5|1954|1952|1954.9|1952.9|1953.7|1951.7|0
1660176000000|2022-08-11 00:00:00|1954.2|1952.2|1954.3|1952.3|1954.6|1952.6|1953.4|1951.4|0
1660176300000|2022-08-11 00:05:00|1954.4|1952.4|1954.3|1952.3|1955|1953|1952.9|1950.9|0
1660176600000|2022-08-11 00:10:00|1954.5|1952.5|1954.1|1952.1|1955.3|1953.3|1954.1|1952.1|0
1660176900000|2022-08-11 00:15:00|1954.3|1952.3|1956.4|1954.4|1957|1955|1954.3|1952.3|0
1660177200000|2022-08-11 00:20:00|1956.5|1954.5|1956.7|1954.7|1956.7|1954.7|1956.2|1954.2|0
1660177500000|2022-08-11 00:25:00|1956.5|1954.5|1956|1954|1956.6|1954.6|1955.9|1953.9|0
1660177800000|2022-08-11 00:30:00|1956.1|1954.1|1954.9|1952.9|1956.4|1954.4|1954.7|1952.7|0
1660178100000|2022-08-11 00:35:00|1954.7|1952.7|1954.3|1952.3|1954.9|1952.9|1954.1|1952.1|0
1660178400000|2022-08-11 00:40:00|1954.1|1952.1|1954.9|1952.9|1955|1953|1954.1|1952.1|0
1660178700000|2022-08-11 00:45:00|1955|1953|1954.6|1952.6|1955|1953|1954.5|1952.5|0
1660179000000|2022-08-11 00:50:00|1954.5|1952.5|1955.3|1953.3|1955.3|1953.3|1953.8|1951.8|0
1660179300000|2022-08-11 00:55:00|1955.4|1953.4|1955.4|1953.4|1956.3|1954.3|1955.3|1953.3|0
1660179600000|2022-08-11 01:00:00|1955.2|1953.2|1955.3|1953.3|1955.6|1953.6|1955|1953|0
1660179900000|2022-08-11 01:05:00|1955.5|1953.5|1955.6|1953.6|1955.7|1953.7|1955|1953|0
1660180200000|2022-08-11 01:10:00|1955.7|1953.7|1956.6|1954.6|1957|1955|1955.5|1953.5|0
1660180500000|2022-08-11 01:15:00|1956.7|1954.7|1956.1|1954.1|1956.8|1954.8|1956|1954|0
1660180800000|2022-08-11 01:20:00|1956.3|1954.3|1956.4|1954.4|1956.8|1954.8|1956.2|1954.2|0
1660181100000|2022-08-11 01:25:00|1956.3|1954.3|1956.2|1954.2|1956.6|1954.6|1956|1954|0
1660181400000|2022-08-11 01:30:00|1956.1|1954.1|1956|1954|1956.3|1954.3|1955.4|1953.4|0
1660181700000|2022-08-11 01:35:00|1955.8|1953.8|1956|1954|1956|1954|1955.4|1953.4|0
1660182000000|2022-08-11 01:40:00|1955.9|1953.9|1956|1954|1956.4|1954.4|1955.8|1953.8|0
1660182300000|2022-08-11 01:45:00|1956.1|1954.1|1955.8|1953.8|1956.2|1954.2|1955.7|1953.7|0
1660182600000|2022-08-11 01:50:00|1955.7|1953.7|1955.4|1953.4|1956.1|1954.1|1955.4|1953.4|0
1660182900000|2022-08-11 01:55:00|1955.2|1953.2|1955.1|1953.1|1955.5|1953.5|1955.1|1953.1|0
1660183200000|2022-08-11 02:00:00|1955.2|1953.2|1955.1|1953.1|1955.5|1953.5|1955.1|1953.1|0
1660183500000|2022-08-11 02:05:00|1955|1953|1954.8|1952.8|1955.1|1953.1|1954.6|1952.6|0
1660183800000|2022-08-11 02:10:00|1954.9|1952.9|1954.6|1952.6|1955.2|1953.2|1954.6|1952.6|0
1660184100000|2022-08-11 02:15:00|1954.8|1952.8|1954.8|1952.8|1955|1953|1954.4|1952.4|0
1660184400000|2022-08-11 02:20:00|1954.9|1952.9|1955.7|1953.7|1955.7|1953.7|1954.8|1952.8|0
1660184700000|2022-08-11 02:25:00|1955.9|1953.9|1955.7|1953.7|1956|1954|1955.5|1953.5|0
1660185000000|2022-08-11 02:30:00|1955.6|1953.6|1955.9|1953.9|1956.3|1954.3|1955.6|1953.6|0
1660185300000|2022-08-11 02:35:00|1955.6|1953.6|1955.5|1953.5|1955.8|1953.8|1955.5|1953.5|0
1660185600000|2022-08-11 02:40:00|1955.3|1953.3|1954.9|1952.9|1955.5|1953.5|1954.6|1952.6|0
1660185900000|2022-08-11 02:45:00|1955|1953|1955|1953|1955.1|1953.1|1954.9|1952.9|0
1660186200000|2022-08-11 02:50:00|1954.9|1952.9|1955|1953|1955|1953|1954.7|1952.7|0
1660186500000|2022-08-11 02:55:00|1955.1|1953.1|1955.1|1953.1|1955.1|1953.1|1955|1953|0
1660186800000|2022-08-11 03:00:00|1955.2|1953.2|1955.1|1953.1|1955.2|1953.2|1954.9|1952.9|0
1660187100000|2022-08-11 03:05:00|1955.2|1953.2|1955.4|1953.4|1955.6|1953.6|1955.1|1953.1|0
1660187400000|2022-08-11 03:10:00|1955.2|1953.2|1955.8|1953.8|1955.8|1953.8|1955.2|1953.2|0
1660187700000|2022-08-11 03:15:00|1955.9|1953.9|1955.3|1953.3|1956|1954|1955.2|1953.2|0
1660188000000|2022-08-11 03:20:00|1955.5|1953.5|1955.5|1953.5|1955.6|1953.6|1955.2|1953.2|0
1660188300000|2022-08-11 03:25:00|1955.3|1953.3|1956.2|1954.2|1956.2|1954.2|1955.3|1953.3|0
1660188600000|2022-08-11 03:30:00|1956.1|1954.1|1956.1|1954.1|1956.1|1954.1|1955.8|1953.8|0
1660188900000|2022-08-11 03:35:00|1956.3|1954.3|1956.1|1954.1|1956.6|1954.6|1956.1|1954.1|0
1660189200000|2022-08-11 03:40:00|1956|1954|1956.3|1954.3|1956.3|1954.3|1956|1954|0
1660189500000|2022-08-11 03:45:00|1956.1|1954.1|1956|1954|1956.1|1954.1|1955.6|1953.6|0
1660189800000|2022-08-11 03:50:00|1956.3|1954.3|1956.5|1954.5|1956.6|1954.6|1956|1954|0
1660190100000|2022-08-11 03:55:00|1956.4|1954.4|1956|1954|1956.6|1954.6|1955.9|1953.9|0
1660190400000|2022-08-11 04:00:00|1955.9|1953.9|1956.1|1954.1|1956.7|1954.7|1955.7|1953.7|0
1660190700000|2022-08-11 04:05:00|1956.2|1954.2|1956.1|1954.1|1956.7|1954.7|1956.1|1954.1|0
1660191000000|2022-08-11 04:10:00|1955.9|1953.9|1956.1|1954.1|1956.4|1954.4|1955.9|1953.9|0
1660191300000|2022-08-11 04:15:00|1956|1954|1956.1|1954.1|1956.1|1954.1|1956|1954|0
1660191600000|2022-08-11 04:20:00|1956|1954|1956.1|1954.1|1956.1|1954.1|1956|1954|0
1660191900000|2022-08-11 04:25:00|1956|1954|1955.9|1953.9|1956.2|1954.2|1955.9|1953.9|0
1660192200000|2022-08-11 04:30:00|1955.8|1953.8|1956.1|1954.1|1956.3|1954.3|1955.8|1953.8|0
1660192500000|2022-08-11 04:35:00|1955.9|1953.9|1955.6|1953.6|1955.9|1953.9|1955.6|1953.6|0
1660192800000|2022-08-11 04:40:00|1955.4|1953.4|1955.3|1953.3|1955.6|1953.6|1955.3|1953.3|0
1660193100000|2022-08-11 04:45:00|1955|1953|1954.9|1952.9|1955.3|1953.3|1954.9|1952.9|0
1660193400000|2022-08-11 04:50:00|1955|1953|1955|1953|1955|1953|1954.9|1952.9|0
1660193700000|2022-08-11 04:55:00|1954.9|1952.9|1954.6|1952.6|1955|1953|1954.6|1952.6|0
1660194000000|2022-08-11 05:00:00|1954.3|1952.3|1954.9|1952.9|1955.1|1953.1|1954.3|1952.3|0
1660194300000|2022-08-11 05:05:00|1955.2|1953.2|1955.2|1953.2|1955.6|1953.6|1955.2|1953.2|0
1660194600000|2022-08-11 05:10:00|1955.3|1953.3|1954.6|1952.6|1955.3|1953.3|1954.6|1952.6|0
1660194900000|2022-08-11 05:15:00|1954.5|1952.5|1954.3|1952.3|1954.6|1952.6|1954.3|1952.3|0
1660195200000|2022-08-11 05:20:00|1954.4|1952.4|1955|1953|1955|1953|1954.3|1952.3|0
1660195500000|2022-08-11 05:25:00|1955.3|1953.3|1955|1953|1955.3|1953.3|1954.3|1952.3|0
1660195800000|2022-08-11 05:30:00|1955.3|1953.3|1954.9|1952.9|1955.3|1953.3|1954.7|1952.7|0
1660196100000|2022-08-11 05:35:00|1954.7|1952.7|1955|1953|1955.2|1953.2|1954.4|1952.4|0
1660196400000|2022-08-11 05:40:00|1955.2|1953.2|1955|1953|1955.5|1953.5|1955|1953|0
1660196700000|2022-08-11 05:45:00|1955.2|1953.2|1955.3|1953.3|1955.4|1953.4|1955|1953|0
1660197000000|2022-08-11 05:50:00|1955.2|1953.2|1954.4|1952.4|1955.2|1953.2|1954.4|1952.4|0
1660197300000|2022-08-11 05:55:00|1954.5|1952.5|1956.5|1954.5|1956.5|1954.5|1954.2|1952.2|0
1660197600000|2022-08-11 06:00:00|1956.6|1954.6|1954.3|1952.3|1956.7|1954.7|1954.3|1952.3|0
1660197900000|2022-08-11 06:05:00|1954.1|1952.1|1954.2|1952.2|1955.1|1953.1|1953.9|1951.9|0
1660198200000|2022-08-11 06:10:00|1954.3|1952.3|1954.4|1952.4|1954.8|1952.8|1954.1|1952.1|0
1660198500000|2022-08-11 06:15:00|1954.2|1952.2|1954.9|1952.9|1955.7|1953.7|1954.1|1952.1|0
1660198800000|2022-08-11 06:20:00|1954.8|1952.8|1956.1|1954.1|1956.3|1954.3|1954.5|1952.5|0
1660199100000|2022-08-11 06:25:00|1956|1954|1955.9|1953.9|1956.6|1954.6|1955.7|1953.7|0
1660199400000|2022-08-11 06:30:00|1955.7|1953.7|1955.4|1953.4|1956.4|1954.4|1955.4|1953.4|0
1660199700000|2022-08-11 06:35:00|1955.5|1953.5|1957.6|1955.6|1957.6|1955.6|1955.4|1953.4|0
1660200000000|2022-08-11 06:40:00|1957.5|1955.5|1956.4|1954.4|1957.5|1955.5|1956.2|1954.2|0
1660200300000|2022-08-11 06:45:00|1956.6|1954.6|1956.3|1954.3|1956.9|1954.9|1956.2|1954.2|0
1660200600000|2022-08-11 06:50:00|1956.2|1954.2|1956.3|1954.3|1957.3|1955.3|1956.2|1954.2|0
1660200900000|2022-08-11 06:55:00|1956|1954|1955.3|1953.3|1956.1|1954.1|1954.8|1952.8|0
1660201200000|2022-08-11 07:00:00|1955.4|1953.4|1954.5|1952.5|1955.6|1953.6|1954.3|1952.3|0
1660201500000|2022-08-11 07:05:00|1954.3|1952.3|1954.1|1952.1|1954.9|1952.9|1953.9|1951.9|0
1660201800000|2022-08-11 07:10:00|1953.9|1951.9|1954.1|1952.1|1954.1|1952.1|1953.6|1951.6|0
1660202100000|2022-08-11 07:15:00|1954|1952|1954.2|1952.2|1955|1953|1954|1952|0
1660202400000|2022-08-11 07:20:00|1954.3|1952.3|1954.6|1952.6|1955|1953|1954.2|1952.2|0
1660202700000|2022-08-11 07:25:00|1954.5|1952.5|1952.4|1950.4|1954.5|1952.5|1952.4|1950.4|0
1660203000000|2022-08-11 07:30:00|1952.1|1950.1|1951.8|1949.8|1952.8|1950.8|1951.4|1949.4|0
1660203300000|2022-08-11 07:35:00|1951.7|1949.7|1951.5|1949.5|1951.8|1949.8|1951.1|1949.1|0
1660203600000|2022-08-11 07:40:00|1951.3|1949.3|1951.1|1949.1|1951.5|1949.5|1950.5|1948.5|0
1660203900000|2022-08-11 07:45:00|1951|1949|1950.5|1948.5|1951.5|1949.5|1950.5|1948.5|0
1660204200000|2022-08-11 07:50:00|1950.4|1948.4|1950.5|1948.5|1950.6|1948.6|1949.8|1947.8|0
1660204500000|2022-08-11 07:55:00|1950.4|1948.4|1951.2|1949.2|1951.5|1949.5|1950.4|1948.4|0
1660204800000|2022-08-11 08:00:00|1951.1|1949.1|1949.8|1947.8|1951.3|1949.3|1949.8|1947.8|0
1660205100000|2022-08-11 08:05:00|1949.5|1947.5|1950.1|1948.1|1950.5|1948.5|1949.5|1947.5|0
1660205400000|2022-08-11 08:10:00|1950.3|1948.3|1950.4|1948.4|1950.8|1948.8|1950.1|1948.1|0
1660205700000|2022-08-11 08:15:00|1950.7|1948.7|1951.4|1949.4|1951.7|1949.7|1950.7|1948.7|0
1660206000000|2022-08-11 08:20:00|1951.5|1949.5|1950.3|1948.3|1951.5|1949.5|1950.1|1948.1|0
1660206300000|2022-08-11 08:25:00|1950.4|1948.4|1949.8|1947.8|1950.5|1948.5|1949.5|1947.5|0
1660206600000|2022-08-11 08:30:00|1949.6|1947.6|1949.9|1947.9|1950.1|1948.1|1948.9|1946.9|0
1660206900000|2022-08-11 08:35:00|1950|1948|1949.6|1947.6|1950.5|1948.5|1949.5|1947.5|0
1660207200000|2022-08-11 08:40:00|1949.7|1947.7|1950.2|1948.2|1950.3|1948.3|1949.5|1947.5|0
1660207500000|2022-08-11 08:45:00|1950.1|1948.1|1949.8|1947.8|1950.4|1948.4|1949.8|1947.8|0
1660207800000|2022-08-11 08:50:00|1949.5|1947.5|1949.2|1947.2|1949.6|1947.6|1948.1|1946.1|0
1660208100000|2022-08-11 08:55:00|1949|1947|1950.5|1948.5|1950.5|1948.5|1948.9|1946.9|0
1660208400000|2022-08-11 09:00:00|1950.6|1948.6|1951|1949|1951.5|1949.5|1950.2|1948.2|0
1660208700000|2022-08-11 09:05:00|1950.9|1948.9|1950.5|1948.5|1951.8|1949.8|1949.9|1947.9|0
1660209000000|2022-08-11 09:10:00|1950.4|1948.4|1950.2|1948.2|1950.8|1948.8|1950.1|1948.1|0
1660209300000|2022-08-11 09:15:00|1949.7|1947.7|1950.3|1948.3|1950.7|1948.7|1949.7|1947.7|0
1660209600000|2022-08-11 09:20:00|1950.2|1948.2|1950.3|1948.3|1951.1|1949.1|1950|1948|0
1660209900000|2022-08-11 09:25:00|1950.2|1948.2|1951|1949|1951.4|1949.4|1950|1948|0
1660210200000|2022-08-11 09:30:00|1951.5|1949.5|1952|1950|1952|1950|1951.2|1949.2|0
1660210500000|2022-08-11 09:35:00|1952.3|1950.3|1951.6|1949.6|1952.9|1950.9|1951.6|1949.6|0
1660210800000|2022-08-11 09:40:00|1951.3|1949.3|1952.3|1950.3|1952.3|1950.3|1951|1949|0
1660211100000|2022-08-11 09:45:00|1952.2|1950.2|1952.6|1950.6|1952.9|1950.9|1951.7|1949.7|0
1660211400000|2022-08-11 09:50:00|1952.8|1950.8|1952.3|1950.3|1952.9|1950.9|1952.2|1950.2|0
1660211700000|2022-08-11 09:55:00|1952.2|1950.2|1951.9|1949.9|1952.6|1950.6|1951.9|1949.9|0
1660212000000|2022-08-11 10:00:00|1952.1|1950.1|1951.3|1949.3|1952.1|1950.1|1950.9|1948.9|0
1660212300000|2022-08-11 10:05:00|1951.2|1949.2|1950.9|1948.9|1951.3|1949.3|1950.9|1948.9|0
1660212600000|2022-08-11 10:10:00|1950.8|1948.8|1951.2|1949.2|1951.4|1949.4|1950.6|1948.6|0
1660212900000|2022-08-11 10:15:00|1951.3|1949.3|1950.6|1948.6|1951.3|1949.3|1950.3|1948.3|0
1660213200000|2022-08-11 10:20:00|1950.5|1948.5|1950.6|1948.6|1950.6|1948.6|1950|1948|0
1660213500000|2022-08-11 10:25:00|1950.4|1948.4|1950.9|1948.9|1951|1949|1950|1948|0
1660213800000|2022-08-11 10:30:00|1950.6|1948.6|1950.8|1948.8|1951.2|1949.2|1950.5|1948.5|0
1660214100000|2022-08-11 10:35:00|1950.5|1948.5|1950.5|1948.5|1950.5|1948.5|1949.8|1947.8|0
1660214400000|2022-08-11 10:40:00|1950.7|1948.7|1950.4|1948.4|1950.8|1948.8|1950.4|1948.4|0
1660214700000|2022-08-11 10:45:00|1950.8|1948.8|1950.7|1948.7|1951.4|1949.4|1950.7|1948.7|0
1660215000000|2022-08-11 10:50:00|1950.9|1948.9|1950.7|1948.7|1951|1949|1950|1948|0
1660215300000|2022-08-11 10:55:00|1950.8|1948.8|1950.9|1948.9|1951.4|1949.4|1950.7|1948.7|0
1660215600000|2022-08-11 11:00:00|1951|1949|1951.3|1949.3|1951.3|1949.3|1950.4|1948.4|0
1660215900000|2022-08-11 11:05:00|1951.4|1949.4|1951.4|1949.4|1951.4|1949.4|1951.1|1949.1|0
1660216200000|2022-08-11 11:10:00|1951.3|1949.3|1950.8|1948.8|1951.4|1949.4|1950.4|1948.4|0
1660216500000|2022-08-11 11:15:00|1950.8|1948.8|1951.1|1949.1|1951.1|1949.1|1950.6|1948.6|0
1660216800000|2022-08-11 11:20:00|1951.2|1949.2|1950.3|1948.3|1951.3|1949.3|1950.2|1948.2|0
1660217100000|2022-08-11 11:25:00|1950.6|1948.6|1951.3|1949.3|1951.3|1949.3|1950.6|1948.6|0
1660217400000|2022-08-11 11:30:00|1951.3|1949.3|1951.2|1949.2|1951.5|1949.5|1951.1|1949.1|0
1660217700000|2022-08-11 11:35:00|1951.5|1949.5|1952.5|1950.5|1952.6|1950.6|1951.3|1949.3|0
1660218000000|2022-08-11 11:40:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1951.9|1949.9|0
1660218300000|2022-08-11 11:45:00|1951.9|1949.9|1952.2|1950.2|1952.6|1950.6|1951.9|1949.9|0
1660218600000|2022-08-11 11:50:00|1952|1950|1951.9|1949.9|1952.6|1950.6|1951.9|1949.9|0
1660218900000|2022-08-11 11:55:00|1952.2|1950.2|1952.5|1950.5|1952.5|1950.5|1951.5|1949.5|0
1660219200000|2022-08-11 12:00:00|1952.6|1950.6|1952.9|1950.9|1953.3|1951.3|1952.5|1950.5|0
1660219500000|2022-08-11 12:05:00|1952.8|1950.8|1953.5|1951.5|1953.5|1951.5|1952.6|1950.6|0
1660219800000|2022-08-11 12:10:00|1953.3|1951.3|1953.9|1951.9|1953.9|1951.9|1953.3|1951.3|0
1660220100000|2022-08-11 12:15:00|1954|1952|1954.3|1952.3|1954.3|1952.3|1953.9|1951.9|0
1660220400000|2022-08-11 12:20:00|1954.2|1952.2|1954.3|1952.3|1954.3|1952.3|1954.1|1952.1|0
1660220700000|2022-08-11 12:25:00|1954.2|1952.2|1954|1952|1954.3|1952.3|1953.8|1951.8|0
1660221000000|2022-08-11 12:30:00|1954.1|1952.1|1952.1|1950.1|1956.1|1954.1|1951.5|1949.5|0
1660221300000|2022-08-11 12:35:00|1951.8|1949.8|1954.3|1952.3|1955|1953|1951.7|1949.7|0
1660221600000|2022-08-11 12:40:00|1954.5|1952.5|1953|1951|1954.5|1952.5|1953|1951|0
1660221900000|2022-08-11 12:45:00|1953.1|1951.1|1953.4|1951.4|1953.5|1951.5|1952.4|1950.4|0
1660222200000|2022-08-11 12:50:00|1953.3|1951.3|1953.5|1951.5|1953.8|1951.8|1952.8|1950.8|0
1660222500000|2022-08-11 12:55:00|1953.6|1951.6|1954.2|1952.2|1955.1|1953.1|1953.4|1951.4|0
1660222800000|2022-08-11 13:00:00|1954|1952|1953.8|1951.8|1954.2|1952.2|1953.2|1951.2|0
1660223100000|2022-08-11 13:05:00|1953.9|1951.9|1954|1952|1954.1|1952.1|1953.4|1951.4|0
1660223400000|2022-08-11 13:10:00|1953.9|1951.9|1953.9|1951.9|1954.2|1952.2|1953.6|1951.6|0
1660223700000|2022-08-11 13:15:00|1953.8|1951.8|1952.9|1950.9|1953.9|1951.9|1952.6|1950.6|0
1660224000000|2022-08-11 13:20:00|1952.8|1950.8|1953.7|1951.7|1953.7|1951.7|1952.8|1950.8|0
1660224300000|2022-08-11 13:25:00|1954|1952|1954.1|1952.1|1954.5|1952.5|1954|1952|0
1660224600000|2022-08-11 13:30:00|1954.2|1952.2|1952.3|1950.3|1954.8|1952.8|1952.3|1950.3|0
1660224900000|2022-08-11 13:35:00|1952|1950|1953|1951|1953.4|1951.4|1951.7|1949.7|0
1660225200000|2022-08-11 13:40:00|1952.7|1950.7|1953.7|1951.7|1955|1953|1952.7|1950.7|0
1660225500000|2022-08-11 13:45:00|1953.6|1951.6|1955.6|1953.6|1956|1954|1952.8|1950.8|0
1660225800000|2022-08-11 13:50:00|1955.7|1953.7|1956.2|1954.2|1956.4|1954.4|1955|1953|0
1660226100000|2022-08-11 13:55:00|1956|1954|1956.6|1954.6|1956.6|1954.6|1955.6|1953.6|0
1660226400000|2022-08-11 14:00:00|1956.9|1954.9|1957.4|1955.4|1958|1956|1956.6|1954.6|0
1660226700000|2022-08-11 14:05:00|1957.6|1955.6|1958.7|1956.7|1958.7|1956.7|1957.4|1955.4|0
1660227000000|2022-08-11 14:10:00|1958.8|1956.8|1959.7|1957.7|1960|1958|1958.4|1956.4|0
1660227300000|2022-08-11 14:15:00|1959.6|1957.6|1961.8|1959.8|1962.1|1960.1|1959.6|1957.6|0
1660227600000|2022-08-11 14:20:00|1961.6|1959.6|1958.8|1956.8|1961.8|1959.8|1958.7|1956.7|0
1660227900000|2022-08-11 14:25:00|1958.7|1956.7|1958.2|1956.2|1959.2|1957.2|1958.2|1956.2|0
1660228200000|2022-08-11 14:30:00|1958.3|1956.3|1959.9|1957.9|1960.2|1958.2|1958.3|1956.3|0
1660228500000|2022-08-11 14:35:00|1960.1|1958.1|1960.1|1958.1|1961.6|1959.6|1959.7|1957.7|0
1660228800000|2022-08-11 14:40:00|1960|1958|1958.7|1956.7|1960.4|1958.4|1958.2|1956.2|0
1660229100000|2022-08-11 14:45:00|1958.6|1956.6|1958.3|1956.3|1958.7|1956.7|1957.3|1955.3|0
1660229400000|2022-08-11 14:50:00|1958.5|1956.5|1959.4|1957.4|1959.6|1957.6|1958|1956|0
1660229700000|2022-08-11 14:55:00|1959.3|1957.3|1958.9|1956.9|1959.4|1957.4|1958|1956|0
1660230000000|2022-08-11 15:00:00|1959|1957|1957.2|1955.2|1959.3|1957.3|1957.2|1955.2|0
1660230300000|2022-08-11 15:05:00|1957.5|1955.5|1954.7|1952.7|1957.8|1955.8|1954|1952|0
1660230600000|2022-08-11 15:10:00|1954.6|1952.6|1955.1|1953.1|1955.8|1953.8|1954.1|1952.1|0
1660230900000|2022-08-11 15:15:00|1955.2|1953.2|1953.5|1951.5|1956.5|1954.5|1953.3|1951.3|0
1660231200000|2022-08-11 15:20:00|1953.6|1951.6|1954.8|1952.8|1955.5|1953.5|1953.4|1951.4|0
1660231500000|2022-08-11 15:25:00|1954.5|1952.5|1955.1|1953.1|1955.5|1953.5|1953.8|1951.8|0
1660231800000|2022-08-11 15:30:00|1955.2|1953.2|1955.4|1953.4|1956.6|1954.6|1954.9|1952.9|0
1660232100000|2022-08-11 15:35:00|1955.5|1953.5|1955.6|1953.6|1956.1|1954.1|1954.9|1952.9|0
1660232400000|2022-08-11 15:40:00|1955.7|1953.7|1955.6|1953.6|1956.7|1954.7|1954.9|1952.9|0
1660232700000|2022-08-11 15:45:00|1955.5|1953.5|1953.6|1951.6|1955.7|1953.7|1953.3|1951.3|0
1660233000000|2022-08-11 15:50:00|1953.7|1951.7|1953.7|1951.7|1954.2|1952.2|1952|1950|0
1660233300000|2022-08-11 15:55:00|1953.8|1951.8|1953.4|1951.4|1954.4|1952.4|1953|1951|0
1660233600000|2022-08-11 16:00:00|1953.1|1951.1|1953.4|1951.4|1954.1|1952.1|1953.1|1951.1|0
1660233900000|2022-08-11 16:05:00|1953.5|1951.5|1952.7|1950.7|1953.5|1951.5|1952.4|1950.4|0
1660234200000|2022-08-11 16:10:00|1952.5|1950.5|1953|1951|1953.4|1951.4|1952|1950|0
1660234500000|2022-08-11 16:15:00|1952.8|1950.8|1953.6|1951.6|1954.4|1952.4|1952.3|1950.3|0
1660234800000|2022-08-11 16:20:00|1953.5|1951.5|1952.6|1950.6|1953.7|1951.7|1952.4|1950.4|0
1660235100000|2022-08-11 16:25:00|1952.7|1950.7|1953.9|1951.9|1953.9|1951.9|1952.1|1950.1|0
1660235400000|2022-08-11 16:30:00|1953.7|1951.7|1955.3|1953.3|1955.6|1953.6|1953.7|1951.7|0
1660235700000|2022-08-11 16:35:00|1955.2|1953.2|1955.3|1953.3|1955.9|1953.9|1955.2|1953.2|0
1660236000000|2022-08-11 16:40:00|1955.2|1953.2|1955.1|1953.1|1955.5|1953.5|1954.8|1952.8|0
1660236300000|2022-08-11 16:45:00|1954.8|1952.8|1955.4|1953.4|1955.7|1953.7|1954.4|1952.4|0
1660236600000|2022-08-11 16:50:00|1955.7|1953.7|1956.4|1954.4|1956.4|1954.4|1955.7|1953.7|0
1660236900000|2022-08-11 16:55:00|1956.5|1954.5|1956.4|1954.4|1956.9|1954.9|1956|1954|0
1660237200000|2022-08-11 17:00:00|1956.6|1954.6|1955.8|1953.8|1956.8|1954.8|1955.4|1953.4|0
1660237500000|2022-08-11 17:05:00|1955.9|1953.9|1956.2|1954.2|1956.6|1954.6|1955.9|1953.9|0
1660237800000|2022-08-11 17:10:00|1955.9|1953.9|1957.3|1955.3|1957.3|1955.3|1955.9|1953.9|0
1660238100000|2022-08-11 17:15:00|1957.2|1955.2|1958.3|1956.3|1958.7|1956.7|1956.9|1954.9|0
1660238400000|2022-08-11 17:20:00|1958.2|1956.2|1958.3|1956.3|1959|1957|1957.6|1955.6|0
1660238700000|2022-08-11 17:25:00|1958.2|1956.2|1957.5|1955.5|1958.3|1956.3|1957.3|1955.3|0
1660239000000|2022-08-11 17:30:00|1957.6|1955.6|1956.5|1954.5|1957.9|1955.9|1956.5|1954.5|0
1660239300000|2022-08-11 17:35:00|1956.6|1954.6|1957.2|1955.2|1957.5|1955.5|1956.5|1954.5|0
1660239600000|2022-08-11 17:40:00|1957.1|1955.1|1957.4|1955.4|1958.1|1956.1|1957.1|1955.1|0
1660239900000|2022-08-11 17:45:00|1957.2|1955.2|1956.6|1954.6|1957.5|1955.5|1956.4|1954.4|0
1660240200000|2022-08-11 17:50:00|1956.4|1954.4|1956.1|1954.1|1957.1|1955.1|1955.7|1953.7|0
1660240500000|2022-08-11 17:55:00|1956.2|1954.2|1956.3|1954.3|1956.4|1954.4|1955.7|1953.7|0
1660240800000|2022-08-11 18:00:00|1956.4|1954.4|1954.5|1952.5|1956.4|1954.4|1954|1952|0
1660241100000|2022-08-11 18:05:00|1954.4|1952.4|1954|1952|1954.7|1952.7|1953.7|1951.7|0
1660241400000|2022-08-11 18:10:00|1954.1|1952.1|1953|1951|1954.3|1952.3|1952.9|1950.9|0
1660241700000|2022-08-11 18:15:00|1952.9|1950.9|1954.1|1952.1|1954.3|1952.3|1952.6|1950.6|0
1660242000000|2022-08-11 18:20:00|1954|1952|1954|1952|1954.3|1952.3|1953.1|1951.1|0
1660242300000|2022-08-11 18:25:00|1954.3|1952.3|1954.3|1952.3|1954.4|1952.4|1953.6|1951.6|0
1660242600000|2022-08-11 18:30:00|1954.1|1952.1|1952.6|1950.6|1954.1|1952.1|1952.2|1950.2|0
1660242900000|2022-08-11 18:35:00|1952.5|1950.5|1952.8|1950.8|1953.6|1951.6|1952.2|1950.2|0
1660243200000|2022-08-11 18:40:00|1952.5|1950.5|1952.5|1950.5|1953.1|1951.1|1951.8|1949.8|0
1660243500000|2022-08-11 18:45:00|1952.3|1950.3|1952.1|1950.1|1952.5|1950.5|1951.2|1949.2|0
1660243800000|2022-08-11 18:50:00|1952|1950|1949.9|1947.9|1952|1950|1949.9|1947.9|0
1660244100000|2022-08-11 18:55:00|1950|1948|1951.1|1949.1|1951.8|1949.8|1950|1948|0
1660244400000|2022-08-11 19:00:00|1951.4|1949.4|1951.4|1949.4|1951.7|1949.7|1950.4|1948.4|0
1660244700000|2022-08-11 19:05:00|1951.2|1949.2|1950.4|1948.4|1951.4|1949.4|1949.1|1947.1|0
1660245000000|2022-08-11 19:10:00|1950.6|1948.6|1949.5|1947.5|1950.8|1948.8|1948.3|1946.3|0
1660245300000|2022-08-11 19:15:00|1949.4|1947.4|1950.4|1948.4|1950.8|1948.8|1949|1947|0
1660245600000|2022-08-11 19:20:00|1950.2|1948.2|1949.7|1947.7|1950.8|1948.8|1949.7|1947.7|0
1660245900000|2022-08-11 19:25:00|1949.9|1947.9|1950.7|1948.7|1951|1949|1949.7|1947.7|0
1660246200000|2022-08-11 19:30:00|1951|1949|1951.7|1949.7|1952.1|1950.1|1950.3|1948.3|0
1660246500000|2022-08-11 19:35:00|1951.6|1949.6|1950.8|1948.8|1951.6|1949.6|1949.9|1947.9|0
1660246800000|2022-08-11 19:40:00|1950.9|1948.9|1950.5|1948.5|1951.5|1949.5|1950.5|1948.5|0
1660247100000|2022-08-11 19:45:00|1950.4|1948.4|1951.1|1949.1|1951.1|1949.1|1949.8|1947.8|0
1660247400000|2022-08-11 19:50:00|1950.8|1948.8|1953.4|1951.4|1953.4|1951.4|1950.4|1948.4|0
1660247700000|2022-08-11 19:55:00|1953.2|1951.2|1953.4|1951.4|1953.4|1951.4|1951.4|1949.4|0
1660248000000|2022-08-11 20:00:00|1953.7|1951.7|1954.1|1952.1|1954.1|1952.1|1953.4|1951.4|0
1660248300000|2022-08-11 20:05:00|1954.2|1952.2|1954.1|1952.1|1954.8|1952.8|1954|1952|0
1660248600000|2022-08-11 20:10:00|1954|1952|1954.1|1952.1|1954.2|1952.2|1953.8|1951.8|0
1660248900000|2022-08-11 20:15:00|1954.2|1952.2|1953.9|1951.9|1954.3|1952.3|1953.4|1951.4|0
1660249200000|2022-08-11 20:20:00|1953.8|1951.8|1953.7|1951.7|1953.8|1951.8|1953.6|1951.6|0
1660249500000|2022-08-11 20:25:00|1954|1952|1954.3|1952.3|1954.3|1952.3|1953.8|1951.8|0
1660249800000|2022-08-11 20:30:00|1954.4|1952.4|1953.9|1951.9|1954.4|1952.4|1953.7|1951.7|0
1660250100000|2022-08-11 20:35:00|1953.7|1951.7|1953.4|1951.4|1953.7|1951.7|1953.3|1951.3|0
1660250400000|2022-08-11 20:40:00|1953.5|1951.5|1953.9|1951.9|1953.9|1951.9|1953.5|1951.5|0
1660250700000|2022-08-11 20:45:00|1953.8|1951.8|1954.1|1952.1|1954.3|1952.3|1953.7|1951.7|0
1660251000000|2022-08-11 20:50:00|1954.2|1952.2|1953.8|1951.8|1954.2|1952.2|1953.7|1951.7|0
1660251300000|2022-08-11 20:55:00|1953.7|1951.7|1953.7|1951.7|1954.2|1952.2|1953.7|1951.7|0
1660251600000|2022-08-11 21:00:00|1953.8|1951.8|1953.6|1951.6|1953.8|1951.8|1953.6|1951.6|0
1660251900000|2022-08-11 21:05:00|1953.5|1951.5|1953.4|1951.4|1953.5|1951.5|1953.4|1951.4|0
1660252200000|2022-08-11 21:10:00|1953.3|1951.3|1953.3|1951.3|1953.5|1951.5|1953.3|1951.3|0
1660252500000|2022-08-11 21:15:00|1953.4|1951.4|1953.5|1951.5|1953.6|1951.6|1953.3|1951.3|0
1660252800000|2022-08-11 21:20:00|1953.6|1951.6|1953.5|1951.5|1953.6|1951.6|1953.4|1951.4|0
1660253100000|2022-08-11 21:25:00|1953.6|1951.6|1953.5|1951.5|1953.6|1951.6|1953.5|1951.5|0
1660253400000|2022-08-11 21:30:00|1953.6|1951.6|1953.5|1951.5|1953.6|1951.6|1953.5|1951.5|0
1660254900000|2022-08-11 21:55:00|1953.6|1951.6|1953.6|1951.6|1953.6|1951.6|1953.6|1951.6|0
1660255200000|2022-08-11 22:00:00|1953.7|1951.7|1952.6|1950.6|1953.8|1951.8|1952.6|1950.6|0
1660255500000|2022-08-11 22:05:00|1952.9|1950.9|1952.9|1950.9|1952.9|1950.9|1952.6|1950.6|0
1660255800000|2022-08-11 22:10:00|1953|1951|1953|1951|1953|1951|1952.9|1950.9|0
1660256100000|2022-08-11 22:15:00|1953.3|1951.3|1952.7|1950.7|1953.4|1951.4|1952.7|1950.7|0
1660256400000|2022-08-11 22:20:00|1952.8|1950.8|1952.9|1950.9|1953.1|1951.1|1952.6|1950.6|0
1660256700000|2022-08-11 22:25:00|1952.7|1950.7|1952.6|1950.6|1952.9|1950.9|1952.5|1950.5|0
1660257000000|2022-08-11 22:30:00|1952.7|1950.7|1952.9|1950.9|1952.9|1950.9|1952.5|1950.5|0
1660257300000|2022-08-11 22:35:00|1952.7|1950.7|1952.2|1950.2|1952.7|1950.7|1952|1950|0
1660257600000|2022-08-11 22:40:00|1952.1|1950.1|1952.4|1950.4|1952.5|1950.5|1952|1950|0
1660257900000|2022-08-11 22:45:00|1952.6|1950.6|1953.9|1951.9|1953.9|1951.9|1952.6|1950.6|0
1660258200000|2022-08-11 22:50:00|1954.1|1952.1|1954.1|1952.1|1954.4|1952.4|1953.9|1951.9|0
1660258500000|2022-08-11 22:55:00|1954.2|1952.2|1954.4|1952.4|1954.7|1952.7|1953.9|1951.9|0
1660258800000|2022-08-11 23:00:00|1954.2|1952.2|1954.2|1952.2|1954.5|1952.5|1954.1|1952.1|0
1660259100000|2022-08-11 23:05:00|1954.5|1952.5|1954.2|1952.2|1954.5|1952.5|1954.2|1952.2|0
1660259400000|2022-08-11 23:10:00|1954.4|1952.4|1954.4|1952.4|1954.5|1952.5|1954.4|1952.4|0
1660259700000|2022-08-11 23:15:00|1954.7|1952.7|1954.7|1952.7|1954.9|1952.9|1954.5|1952.5|0
1660260000000|2022-08-11 23:20:00|1954.5|1952.5|1954.7|1952.7|1954.7|1952.7|1954.2|1952.2|0
1660260300000|2022-08-11 23:25:00|1954.4|1952.4|1954.9|1952.9|1955.3|1953.3|1954.4|1952.4|0
1660260600000|2022-08-11 23:30:00|1954.7|1952.7|1954.1|1952.1|1954.7|1952.7|1953.2|1951.2|0
1660260900000|2022-08-11 23:35:00|1954|1952|1954|1952|1954.4|1952.4|1953.2|1951.2|0
1660261200000|2022-08-11 23:40:00|1954.1|1952.1|1952.8|1950.8|1954.3|1952.3|1952.6|1950.6|0
1660261500000|2022-08-11 23:45:00|1952.9|1950.9|1958.4|1957.2|1958.9|1957.7|1952.9|1950.9|1511
1660261800000|2022-08-11 23:50:00|1958.9|1957.7|1956.4|1955.2|1958.9|1957.7|1956.4|1955.2|398
1660262100000|2022-08-11 23:55:00|1956.9|1955.7|1959.4|1958.2|1960.4|1959.2|1955.9|1954.7|626
1660262400000|2022-08-12 00:00:00|1959.2|1958.4|1967.2|1966.4|1987.2|1986.4|1959.2|1958.4|9314
1660262700000|2022-08-12 00:05:00|1967.7|1966.9|1962.2|1961.4|1969.7|1968.9|1962.2|1961.4|2615
1660263000000|2022-08-12 00:10:00|1961.9|1961.1|1965.7|1964.9|1966.2|1965.4|1961.2|1960.4|2284
1660263300000|2022-08-12 00:15:00|1966.2|1965.4|1968.7|1967.9|1969.2|1968.4|1964.7|1963.9|2366
1660263600000|2022-08-12 00:20:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1967.2|1966.4|1358
1660263900000|2022-08-12 00:25:00|1969.4|1968.6|1971.2|1970.4|1972.2|1971.4|1969.4|1968.6|1987
1660264200000|2022-08-12 00:30:00|1971.7|1970.9|1970.7|1969.9|1973.2|1972.4|1970.7|1969.9|1780
1660264500000|2022-08-12 00:35:00|1970.2|1969.4|1971.7|1970.9|1972.7|1971.9|1969.7|1968.9|1779
1660264800000|2022-08-12 00:40:00|1972.2|1971.4|1970.7|1969.9|1972.7|1971.9|1970.7|1969.9|1486
1660265100000|2022-08-12 00:45:00|1971.2|1970.4|1968.7|1967.9|1971.2|1970.4|1968.2|1967.4|1934
1660265400000|2022-08-12 00:50:00|1968.2|1967.4|1970.7|1969.9|1971.7|1970.9|1968.2|1967.4|2235
1660265700000|2022-08-12 00:55:00|1970.9|1970.1|1969.7|1968.9|1971.2|1970.4|1969.7|1968.9|864
1660266000000|2022-08-12 01:00:00|1970.2|1969.4|1971.2|1970.4|1971.2|1970.4|1969.7|1968.9|1335
1660266300000|2022-08-12 01:05:00|1970.7|1969.9|1972.2|1971.4|1973.2|1972.4|1970.7|1969.9|1696
1660266600000|2022-08-12 01:10:00|1972.7|1971.9|1972.2|1971.4|1973.7|1972.9|1971.7|1970.9|1147
1660266900000|2022-08-12 01:15:00|1972.7|1971.9|1972.2|1971.4|1973.2|1972.4|1970.7|1969.9|870
1660267200000|2022-08-12 01:20:00|1972.7|1971.9|1972.2|1971.4|1972.7|1971.9|1971.2|1970.4|1447
1660267500000|2022-08-12 01:25:00|1972.7|1971.9|1971.7|1970.9|1972.7|1971.9|1971.2|1970.4|873
1660267800000|2022-08-12 01:30:00|1971.2|1970.4|1970.2|1969.4|1971.7|1970.9|1970.2|1969.4|686
1660268100000|2022-08-12 01:35:00|1970.7|1969.9|1971.7|1970.9|1971.7|1970.9|1970.2|1969.4|668
1660268400000|2022-08-12 01:40:00|1970.7|1969.9|1970.7|1969.9|1972.2|1971.4|1970.2|1969.4|951
1660268700000|2022-08-12 01:45:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1970.2|1969.4|607
1660269000000|2022-08-12 01:50:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.2|1970.4|736
1660269300000|2022-08-12 01:55:00|1971.7|1970.9|1970.2|1969.4|1972.2|1971.4|1969.7|1968.9|867
1660269600000|2022-08-12 02:00:00|1969.7|1968.9|1969.7|1968.9|1970.7|1969.9|1969.2|1968.4|1033
1660269900000|2022-08-12 02:05:00|1969.2|1968.4|1970.2|1969.4|1970.7|1969.9|1968.7|1967.9|894
1660270200000|2022-08-12 02:10:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|545
1660270500000|2022-08-12 02:15:00|1970.7|1969.9|1969.7|1968.9|1971.7|1970.9|1969.7|1968.9|1511
1660270800000|2022-08-12 02:20:00|1970.2|1969.4|1970.7|1969.9|1970.7|1969.9|1969.7|1968.9|808
1660271100000|2022-08-12 02:25:00|1970.2|1969.4|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|873
1660271400000|2022-08-12 02:30:00|1970.2|1969.4|1971.7|1970.9|1972.2|1971.4|1970.2|1969.4|435
1660271700000|2022-08-12 02:35:00|1972.2|1971.4|1971.7|1970.9|1972.7|1971.9|1971.7|1970.9|311
1660272000000|2022-08-12 02:40:00|||||||||56
1660272300000|2022-08-12 02:45:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1970.7|1969.9|225
1660272600000|2022-08-12 02:50:00|1971.4|1970.6|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|100
1660272900000|2022-08-12 02:55:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1971.7|1970.9|195
1660273200000|2022-08-12 03:00:00|1973.2|1972.4|1972.7|1971.9|1973.2|1972.4|1972.7|1971.9|318
1660273500000|2022-08-12 03:05:00|1972.2|1971.4|1972.2|1971.4|1973.2|1972.4|1972.2|1971.4|279
1660273800000|2022-08-12 03:10:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1971.7|1970.9|115
1660274100000|2022-08-12 03:15:00|1971.2|1970.4|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|256
1660274400000|2022-08-12 03:20:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|159
1660274700000|2022-08-12 03:25:00|1970.7|1969.9|1970.7|1969.9|1971.2|1970.4|1970.7|1969.9|568
1660275000000|2022-08-12 03:30:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.7|1968.9|550
1660275300000|2022-08-12 03:35:00|1969.7|1968.9|1970.2|1969.4|1970.7|1969.9|1969.2|1968.4|854
1660275600000|2022-08-12 03:40:00|1970.7|1969.9|1971.2|1970.4|1971.7|1970.9|1970.7|1969.9|748
1660275900000|2022-08-12 03:45:00|1971.7|1970.9|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|316
1660276200000|2022-08-12 03:50:00|1971.7|1970.9|1971.2|1970.4|1971.7|1970.9|1970.7|1969.9|431
1660276500000|2022-08-12 03:55:00|1971.7|1970.9|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|220
1660276800000|2022-08-12 04:00:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|381
1660277100000|2022-08-12 04:05:00|1970.7|1969.9|1971.2|1970.4|1971.2|1970.4|1970.7|1969.9|524
1660277400000|2022-08-12 04:10:00|1970.7|1969.9|1970.7|1969.9|1970.7|1969.9|1970.7|1969.9|133
1660277700000|2022-08-12 04:15:00|1971.2|1970.4|1970.2|1969.4|1971.2|1970.4|1970.2|1969.4|370
1660278000000|2022-08-12 04:20:00|1970.7|1969.9|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|732
1660278300000|2022-08-12 04:25:00|1970.2|1969.4|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|479
1660278600000|2022-08-12 04:30:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|408
1660278900000|2022-08-12 04:35:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|546
1660279200000|2022-08-12 04:40:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|385
1660279500000|2022-08-12 04:45:00|1969.7|1968.9|1969.7|1968.9|1970.2|1969.4|1969.7|1968.9|361
1660279800000|2022-08-12 04:50:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|386
1660280100000|2022-08-12 04:55:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|532
1660280400000|2022-08-12 05:00:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|679
1660280700000|2022-08-12 05:05:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|494
1660281000000|2022-08-12 05:10:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|337
1660281300000|2022-08-12 05:15:00|1970.7|1969.9|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|421
1660281600000|2022-08-12 05:20:00|1969.7|1968.9|1970.2|1969.4|1970.7|1969.9|1969.7|1968.9|414
1660281900000|2022-08-12 05:25:00|1970.7|1969.9|1970.7|1969.9|1970.7|1969.9|1970.2|1969.4|637
1660282200000|2022-08-12 05:30:00|1971.2|1970.4|1970.7|1969.9|1971.2|1970.4|1970.7|1969.9|534
1660282500000|2022-08-12 05:35:00|1971.2|1970.4|1970.7|1969.9|1971.7|1970.9|1970.7|1969.9|652
1660282800000|2022-08-12 05:40:00|1970.9|1970.1|1971.2|1970.4|1972.2|1971.4|1970.7|1969.9|1125
1660283100000|2022-08-12 05:45:00|1970.7|1969.9|1971.7|1970.9|1971.7|1970.9|1970.7|1969.9|903
1660283400000|2022-08-12 05:50:00|1972.2|1971.4|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|1053
1660283700000|2022-08-12 05:55:00|1972.7|1971.9|1975.2|1974.4|1975.2|1974.4|1972.7|1971.9|4463
1660284000000|2022-08-12 06:00:00|1974.7|1973.9|1973.2|1972.4|1975.7|1974.9|1972.7|1971.9|3357
1660284300000|2022-08-12 06:05:00|1973.7|1972.9|1974.3|1972.3|1975.2|1974.4|1973.7|1972.3|1222
1660284600000|2022-08-12 06:10:00|1974.5|1972.5|1975.8|1973.8|1976.1|1974.1|1974.1|1972.1|3
1660284900000|2022-08-12 06:15:00|1975.7|1973.7|1973.8|1971.8|1975.7|1973.7|1973.8|1971.8|411
1660285200000|2022-08-12 06:20:00|1973.9|1971.9|1973.9|1971.9|1974.2|1972.2|1973.7|1971.7|0
1660285500000|2022-08-12 06:25:00|1973.8|1971.8|1974.2|1972.2|1974.5|1972.5|1973.7|1971.7|0
1660285800000|2022-08-12 06:30:00|1974|1972|1975.1|1973.1|1975.2|1973.2|1974|1972|0
1660286100000|2022-08-12 06:35:00|1975.2|1973.2|1975.3|1973.3|1975.5|1973.5|1974.9|1972.9|0
1660286400000|2022-08-12 06:40:00|1975.2|1973.2|1974.6|1972.6|1975.3|1973.3|1974.6|1972.6|0
1660286700000|2022-08-12 06:45:00|1974.5|1972.5|1974|1972|1974.6|1972.6|1974|1972|0
1660287000000|2022-08-12 06:50:00|1973.8|1971.8|1973.7|1971.7|1974|1972|1973.7|1971.7|0
1660287300000|2022-08-12 06:55:00|1974|1972|1975.3|1973.3|1975.3|1973.3|1973.4|1971.4|0
1660287600000|2022-08-12 07:00:00|1975.5|1973.5|1974.9|1972.9|1975.5|1973.5|1974.1|1972.1|0
1660287900000|2022-08-12 07:05:00|1975|1973|1975.2|1973.2|1977|1975|1975|1973|0
1660288200000|2022-08-12 07:10:00|1975.3|1973.3|1974.9|1972.9|1975.6|1973.6|1974.6|1972.6|0
1660288500000|2022-08-12 07:15:00|1975.1|1973.1|1975.6|1973.6|1975.6|1973.6|1974.9|1972.9|0
1660288800000|2022-08-12 07:20:00|1975.8|1973.8|1976|1974|1976.6|1974.6|1975.3|1973.3|0
1660289100000|2022-08-12 07:25:00|1975.8|1973.8|1977.1|1975.1|1977.4|1975.4|1975.7|1973.7|0
1660289400000|2022-08-12 07:30:00|1977.5|1975.5|1979.4|1978.2|1979.6|1978.4|1977.4|1975.5|464
1660289700000|2022-08-12 07:35:00|1979.6|1978.4|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|210
1660290000000|2022-08-12 07:40:00|1979.4|1978.2|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|66
1660290300000|2022-08-12 07:45:00|1979.6|1978.4|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|100
1660290600000|2022-08-12 07:50:00|1980.1|1978.9|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|87
1660290900000|2022-08-12 07:55:00|1980.1|1978.9|1978.9|1977.7|1980.1|1978.9|1978.9|1977.7|81
1660291200000|2022-08-12 08:00:00|1978.6|1977.4|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|129
1660291500000|2022-08-12 08:05:00|1979.1|1977.9|1977.4|1976.2|1979.4|1978.2|1977.4|1976.2|141
1660291800000|2022-08-12 08:10:00|1977.9|1976.7|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|59
1660292100000|2022-08-12 08:15:00|1977.4|1976.2|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|78
1660292400000|2022-08-12 08:20:00|||||||||26
1660292700000|2022-08-12 08:25:00|1977.6|1976.4|1978.9|1977.7|1978.9|1977.7|1977.4|1976.2|105
1660293000000|2022-08-12 08:30:00|1979.1|1977.9|1979.4|1978.2|1980.4|1979.2|1979.1|1977.9|80
1660293300000|2022-08-12 08:35:00|1979.1|1977.9|1980.4|1979.2|1980.4|1979.2|1978.9|1977.7|43
1660293600000|2022-08-12 08:40:00|1980.6|1979.4|1981.9|1980.7|1982.1|1980.9|1980.4|1979.2|212
1660293900000|2022-08-12 08:45:00|1982.1|1980.9|1981.1|1979.9|1982.1|1980.9|1980.9|1979.7|128
1660294200000|2022-08-12 08:50:00|1981.4|1980.2|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|116
1660294500000|2022-08-12 08:55:00|1980.6|1979.4|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|86
1660294800000|2022-08-12 09:00:00|1980.1|1978.9|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|134
1660295100000|2022-08-12 09:05:00|1980.9|1979.7|1979.6|1978.4|1980.9|1979.7|1979.4|1978.2|91
1660295400000|2022-08-12 09:10:00|1979.9|1978.7|1980.1|1978.9|1980.4|1979.2|1979.4|1978.2|36
1660295700000|2022-08-12 09:15:00|1979.9|1978.7|1979.6|1978.4|1979.9|1978.7|1978.9|1977.7|51
1660296000000|2022-08-12 09:20:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1978.9|1977.7|19
1660296300000|2022-08-12 09:25:00|1979.1|1977.9|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|40
1660296600000|2022-08-12 09:30:00|1978.9|1977.7|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|19
1660296900000|2022-08-12 09:35:00|1980.1|1978.9|1981.4|1980.2|1981.4|1980.2|1979.9|1978.7|180
1660297200000|2022-08-12 09:40:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.4|1979.2|55
1660297500000|2022-08-12 09:45:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|35
1660297800000|2022-08-12 09:50:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|28
1660298100000|2022-08-12 09:55:00|1982.1|1980.9|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|26
1660298400000|2022-08-12 10:00:00|1980.9|1979.7|1979.4|1978.2|1981.4|1980.2|1979.4|1978.2|76
1660298700000|2022-08-12 10:05:00|1978.9|1977.7|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|57
1660299000000|2022-08-12 10:10:00|1978.9|1977.7|1978.6|1977.4|1979.4|1978.2|1978.4|1977.2|93
1660299300000|2022-08-12 10:15:00|1978.4|1977.2|1978.4|1977.2|1979.4|1978.2|1978.1|1976.9|42
1660299600000|2022-08-12 10:20:00|1978.6|1977.4|1977.9|1976.7|1978.6|1977.4|1977.9|1976.7|31
1660299900000|2022-08-12 10:25:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|71
1660300200000|2022-08-12 10:30:00|1977.6|1976.4|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|20
1660300500000|2022-08-12 10:35:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|23
1660300800000|2022-08-12 10:40:00|1977.6|1976.4|1976.9|1975.7|1977.6|1976.4|1976.4|1975.2|68
1660301100000|2022-08-12 10:45:00|1976.6|1975.4|1978.4|1977.2|1978.4|1977.2|1976.6|1975.4|25
1660301400000|2022-08-12 10:50:00|1978.1|1976.9|1978.1|1976.9|1978.4|1977.2|1977.4|1976.2|7
1660301700000|2022-08-12 10:55:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|8
1660302000000|2022-08-12 11:00:00|1977.4|1976.2|1976.4|1975.2|1977.9|1976.7|1976.4|1975.2|21
1660302300000|2022-08-12 11:05:00|1976.1|1974.9|1976.9|1975.7|1976.9|1975.7|1975.9|1974.7|35
1660302600000|2022-08-12 11:10:00|1976.4|1975.2|1977.9|1976.7|1977.9|1976.7|1976.4|1975.2|58
1660302900000|2022-08-12 11:15:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|25
1660303200000|2022-08-12 11:20:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|31
1660303500000|2022-08-12 11:25:00|1977.9|1976.7|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|34
1660303800000|2022-08-12 11:30:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|18
1660304100000|2022-08-12 11:35:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1978.1|1976.9|13
1660304400000|2022-08-12 11:40:00|1978.4|1977.2|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|37
1660304700000|2022-08-12 11:45:00|1978.4|1977.2|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|20
1660305000000|2022-08-12 11:50:00|1977.1|1975.9|1978.4|1977.2|1978.6|1977.4|1977.1|1975.9|57
1660305300000|2022-08-12 11:55:00|1978.6|1977.4|1979.4|1978.2|1979.4|1978.2|1978.6|1977.4|12
1660305600000|2022-08-12 12:00:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|26
1660305900000|2022-08-12 12:05:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|19
1660306200000|2022-08-12 12:10:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|60
1660306500000|2022-08-12 12:15:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|67
1660306800000|2022-08-12 12:20:00|1978.6|1977.4|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|40
1660307100000|2022-08-12 12:25:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|4
1660307400000|2022-08-12 12:30:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|27
1660307700000|2022-08-12 12:35:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|30
1660308000000|2022-08-12 12:40:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|40
1660308300000|2022-08-12 12:45:00|1979.1|1977.9|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|26
1660308600000|2022-08-12 12:50:00|1979.4|1978.2|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|23
1660308900000|2022-08-12 12:55:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|14
1660309200000|2022-08-12 13:00:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|53
1660309500000|2022-08-12 13:05:00|1979.1|1977.9|1978.4|1977.2|1979.1|1977.9|1978.4|1977.2|28
1660309800000|2022-08-12 13:10:00|1978.6|1977.4|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|69
1660310100000|2022-08-12 13:15:00|1979.1|1977.9|1977.9|1976.7|1979.1|1977.9|1977.9|1976.7|29
1660310400000|2022-08-12 13:20:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|17
1660310700000|2022-08-12 13:25:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|51
1660311000000|2022-08-12 13:30:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1976.9|1975.7|151
1660311300000|2022-08-12 13:35:00|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|1976.4|1975.2|91
1660311600000|2022-08-12 13:40:00|1978.9|1977.7|1979.9|1978.7|1980.4|1979.2|1978.6|1977.4|71
1660311900000|2022-08-12 13:45:00|1980.4|1979.2|1977.9|1976.7|1980.4|1979.2|1977.6|1976.4|77
1660312200000|2022-08-12 13:50:00|1978.4|1977.2|1978.4|1977.2|1979.9|1978.7|1977.9|1976.7|138
1660312500000|2022-08-12 13:55:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|90
1660312800000|2022-08-12 14:00:00|1977.4|1976.2|1977.4|1976.2|1978.4|1977.2|1976.1|1974.9|235
1660313100000|2022-08-12 14:05:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1975.9|1974.7|133
1660313400000|2022-08-12 14:10:00|1976.9|1975.7|1977.4|1976.2|1978.9|1977.7|1976.9|1975.7|114
1660313700000|2022-08-12 14:15:00|1977.6|1976.4|1978.9|1977.7|1978.9|1977.7|1976.9|1975.7|104
1660314000000|2022-08-12 14:20:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|121
1660314300000|2022-08-12 14:25:00|1977.9|1976.7|1978.4|1977.2|1979.4|1978.2|1977.4|1976.2|127
1660314600000|2022-08-12 14:30:00|1977.9|1976.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|172
1660314900000|2022-08-12 14:35:00|1977.6|1976.4|1976.4|1975.2|1978.6|1977.4|1976.4|1975.2|263
1660315200000|2022-08-12 14:40:00|1976.6|1975.4|1975.9|1974.7|1976.9|1975.7|1975.4|1974.2|236
1660315500000|2022-08-12 14:45:00|1976.1|1974.9|1975.4|1974.2|1976.4|1975.2|1974.9|1973.7|258
1660315800000|2022-08-12 14:50:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|118
1660316100000|2022-08-12 14:55:00|1975.9|1974.7|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|278
1660316400000|2022-08-12 15:00:00|1975.9|1974.7|1974.9|1973.7|1976.9|1975.7|1974.9|1973.7|366
1660316700000|2022-08-12 15:05:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|268
1660317000000|2022-08-12 15:10:00|1974.6|1973.4|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|261
1660317300000|2022-08-12 15:15:00|1973.9|1972.7|1975.9|1974.7|1975.9|1974.7|1973.9|1972.7|155
1660317600000|2022-08-12 15:20:00|1976.1|1974.9|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|274
1660317900000|2022-08-12 15:25:00|1974.6|1973.4|1974.4|1973.2|1975.4|1974.2|1974.1|1972.9|201
1660318200000|2022-08-12 15:30:00|1974.6|1973.4|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|231
1660318500000|2022-08-12 15:35:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|312
1660318800000|2022-08-12 15:40:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|288
1660319100000|2022-08-12 15:45:00|1974.1|1972.9|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|340
1660319400000|2022-08-12 15:50:00|1973.4|1972.2|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|492
1660319700000|2022-08-12 15:55:00|1974.6|1973.4|1973.1|1971.9|1974.9|1973.7|1973.1|1971.9|192
1660320000000|2022-08-12 16:00:00|1973.4|1972.2|1973.9|1972.7|1974.1|1972.9|1972.9|1971.7|43
1660320300000|2022-08-12 16:05:00|1973.4|1972.2|1974.9|1973.7|1974.9|1973.7|1973.4|1972.2|124
1660320600000|2022-08-12 16:10:00|1975.4|1974.2|1974.9|1973.7|1975.9|1974.7|1974.9|1973.7|263
1660320900000|2022-08-12 16:15:00|1974.6|1973.4|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|53
1660321200000|2022-08-12 16:20:00|1974.1|1972.9|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|65
1660321500000|2022-08-12 16:25:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|43
1660321800000|2022-08-12 16:30:00|1974.6|1973.4|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|95
1660322100000|2022-08-12 16:35:00|1975.1|1973.9|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|41
1660322400000|2022-08-12 16:40:00|1975.1|1973.9|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|51
1660322700000|2022-08-12 16:45:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|59
1660323000000|2022-08-12 16:50:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|75
1660323300000|2022-08-12 16:55:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|62
1660323600000|2022-08-12 17:00:00|1974.9|1973.7|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|102
1660323900000|2022-08-12 17:05:00|1973.9|1972.7|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|114
1660324200000|2022-08-12 17:10:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|80
1660324500000|2022-08-12 17:15:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|47
1660324800000|2022-08-12 17:20:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|70
1660325100000|2022-08-12 17:25:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.6|1973.4|69
1660325400000|2022-08-12 17:30:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|50
1660325700000|2022-08-12 17:35:00|1974.4|1973.2|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|161
1660326000000|2022-08-12 17:40:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|133
1660326300000|2022-08-12 17:45:00|1976.9|1975.7|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|57
1660326600000|2022-08-12 17:50:00|1976.9|1975.7|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|70
1660326900000|2022-08-12 17:55:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|60
1660327200000|2022-08-12 18:00:00|||||||||36
1660327500000|2022-08-12 18:05:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|71
1660327800000|2022-08-12 18:10:00|1976.6|1975.4|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|37
1660328100000|2022-08-12 18:15:00|1976.9|1975.7|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|63
1660328400000|2022-08-12 18:20:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|68
1660328700000|2022-08-12 18:25:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|69
1660329000000|2022-08-12 18:30:00|1977.4|1976.2|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|84
1660329300000|2022-08-12 18:35:00|1977.4|1976.2|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|70
1660329600000|2022-08-12 18:40:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|64
1660329900000|2022-08-12 18:45:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|77
1660330200000|2022-08-12 18:50:00|1978.9|1977.7|1977.6|1976.4|1978.9|1977.7|1977.4|1976.2|64
1660330500000|2022-08-12 18:55:00|1977.4|1976.2|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|84
1660330800000|2022-08-12 19:00:00|1978.9|1977.7|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|101
1660331100000|2022-08-12 19:05:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|180
1660331400000|2022-08-12 19:10:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|120
1660331700000|2022-08-12 19:15:00|1979.9|1978.7|1980.4|1979.2|1980.6|1979.4|1979.9|1978.7|67
1660332000000|2022-08-12 19:20:00|1979.9|1978.7|1980.6|1979.4|1980.9|1979.7|1979.9|1978.7|105
1660332300000|2022-08-12 19:25:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1979.9|1978.7|92
1660332600000|2022-08-12 19:30:00|1980.6|1979.4|1980.1|1978.9|1980.9|1979.7|1979.9|1978.7|179
1660332900000|2022-08-12 19:35:00|1980.4|1979.2|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|85
1660333200000|2022-08-12 19:40:00|1979.9|1978.7|1981.4|1980.2|1981.4|1980.2|1979.9|1978.7|73
1660333500000|2022-08-12 19:45:00|1981.1|1979.9|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|110
1660333800000|2022-08-12 19:50:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|156
1660334100000|2022-08-12 19:55:00|1981.6|1980.4|1983.4|1982.2|1983.4|1982.2|1981.4|1980.2|206
1660334400000|2022-08-12 20:00:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|27
1660334700000|2022-08-12 20:05:00|1982.4|1981.2|1982.4|1981.2|1982.4|1981.2|1982.4|1981.2|17
1660335000000|2022-08-12 20:10:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|8
1660335300000|2022-08-12 20:15:00|1983.1|1981.9|1982.9|1981.7|1983.1|1981.9|1982.9|1981.7|8
1660335600000|2022-08-12 20:20:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|7
1660336200000|2022-08-12 20:30:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|19
1660336500000|2022-08-12 20:35:00|||||||||7
1660336800000|2022-08-12 20:40:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|21
1660337100000|2022-08-12 20:45:00|1985.1|1983.9|1984.1|1982.9|1985.4|1984.2|1983.9|1982.7|120
1660337400000|2022-08-12 20:50:00|1984.4|1983.2|1984.8|1982.8|1984.8|1983.4|1983.9|1982.7|14
1660337700000|2022-08-12 20:55:00|1984.7|1982.7|1985.3|1983.3|1986.2|1984.2|1984.7|1982.7|0
1660514400000|2022-08-14 22:00:00|1985.4|1983.4|1985|1983|1985.6|1983.6|1984.6|1982.6|0
1660514700000|2022-08-14 22:05:00|1984.9|1982.9|1983.9|1981.9|1985|1983|1983.6|1981.6|0
1660515000000|2022-08-14 22:10:00|1983.8|1981.8|1984|1982|1984|1982|1983.2|1981.2|0
1660515300000|2022-08-14 22:15:00|1983.9|1981.9|1984|1982|1984.1|1982.1|1983.9|1981.9|0
1660515600000|2022-08-14 22:20:00|1984.2|1982.2|1984.2|1982.2|1984.6|1982.6|1984.2|1982.2|0
1660515900000|2022-08-14 22:25:00|1984.3|1982.3|1983.8|1981.8|1984.3|1982.3|1983.8|1981.8|0
1660516200000|2022-08-14 22:30:00|1983.7|1981.7|1983.6|1981.6|1983.8|1981.8|1983.4|1981.4|0
1660516500000|2022-08-14 22:35:00|1983.4|1981.4|1983.6|1981.6|1983.9|1981.9|1983.4|1981.4|0
1660516800000|2022-08-14 22:40:00|1983.5|1981.5|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1660517100000|2022-08-14 22:45:00|1983.7|1981.7|1983.6|1981.6|1983.7|1981.7|1983.6|1981.6|0
1660517400000|2022-08-14 22:50:00|1983.9|1981.9|1983.8|1981.8|1983.9|1981.9|1983.6|1981.6|0
1660517700000|2022-08-14 22:55:00|1983.7|1981.7|1983.6|1981.6|1983.7|1981.7|1983.6|1981.6|0
1660518000000|2022-08-14 23:00:00|1983.5|1981.5|1984.6|1982.6|1985.1|1983.1|1983.5|1981.5|0
1660518300000|2022-08-14 23:05:00|1984.5|1982.5|1984.1|1982.1|1984.6|1982.6|1983.9|1981.9|0
1660518600000|2022-08-14 23:10:00|1984.3|1982.3|1984.3|1982.3|1984.4|1982.4|1984.2|1982.2|0
1660518900000|2022-08-14 23:15:00|1984.1|1982.1|1983.9|1981.9|1985.2|1983.2|1983.9|1981.9|0
1660519200000|2022-08-14 23:20:00|1984.1|1982.1|1983.9|1981.9|1984.2|1982.2|1983.6|1981.6|0
1660519500000|2022-08-14 23:25:00|1984.1|1982.1|1983.6|1981.6|1984.1|1982.1|1983.1|1981.1|0
1660519800000|2022-08-14 23:30:00|1983.4|1981.4|1983|1981|1984|1982|1982.2|1980.2|0
1660520100000|2022-08-14 23:35:00|1982.9|1980.9|1982.6|1980.6|1983.3|1981.3|1982|1980|0
1660520400000|2022-08-14 23:40:00|1982.4|1980.4|1982.7|1980.7|1984|1982|1982.4|1980.4|0
1660520700000|2022-08-14 23:45:00|1982.8|1980.8|1981.4|1980.2|1983|1981.7|1979.9|1978.7|587
1660521000000|2022-08-14 23:50:00|1980.9|1979.7|1979.9|1978.7|1981.4|1980.2|1979.4|1978.2|214
1660521300000|2022-08-14 23:55:00|1979.4|1978.2|1976.9|1975.7|1979.9|1978.7|1976.9|1975.7|685
1660521600000|2022-08-15 00:00:00|1977.2|1976.4|1981.7|1980.9|1981.7|1980.9|1977.2|1976.4|1828
1660521900000|2022-08-15 00:05:00|1981.2|1980.4|1979.2|1978.4|1983.2|1982.4|1979.2|1978.4|836
1660522200000|2022-08-15 00:10:00|1979.7|1978.9|1981.4|1980.6|1981.7|1980.9|1979.2|1978.4|622
1660522500000|2022-08-15 00:15:00|1981.2|1980.4|1982.2|1981.4|1983.7|1982.9|1980.2|1979.4|744
1660522800000|2022-08-15 00:20:00|1981.7|1980.9|1980.7|1979.9|1982.2|1981.4|1979.9|1979.1|744
1660523100000|2022-08-15 00:25:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|688
1660523400000|2022-08-15 00:30:00|1979.9|1979.1|1979.7|1978.9|1980.7|1979.9|1979.2|1978.4|398
1660523700000|2022-08-15 00:35:00|1980.2|1979.4|1979.7|1978.9|1981.2|1980.4|1979.2|1978.4|397
1660524000000|2022-08-15 00:40:00|1979.2|1978.4|1981.7|1980.9|1981.7|1980.9|1979.2|1978.4|311
1660524300000|2022-08-15 00:45:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|325
1660524600000|2022-08-15 00:50:00|1981.2|1980.4|1982.7|1981.9|1983.2|1982.4|1981.2|1980.4|519
1660524900000|2022-08-15 00:55:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|193
1660525200000|2022-08-15 01:00:00|1982.2|1981.4|1979.2|1978.4|1983.2|1982.4|1979.2|1978.4|628
1660525500000|2022-08-15 01:05:00|1979.7|1978.9|1977.7|1976.9|1980.2|1979.4|1977.7|1976.9|979
1660525800000|2022-08-15 01:10:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|732
1660526100000|2022-08-15 01:15:00|1977.7|1976.9|1979.2|1978.4|1979.7|1978.9|1977.7|1976.9|336
1660526400000|2022-08-15 01:20:00|1979.7|1978.9|1981.2|1980.4|1981.7|1980.9|1979.7|1978.9|521
1660526700000|2022-08-15 01:25:00|1981.4|1980.6|1982.2|1981.4|1982.7|1981.9|1980.7|1979.9|417
1660527000000|2022-08-15 01:30:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1981.7|1980.9|613
1660527300000|2022-08-15 01:35:00|1983.4|1982.6|1983.7|1982.9|1984.7|1983.9|1983.2|1982.4|354
1660527600000|2022-08-15 01:40:00|1984.2|1983.4|1985.2|1984.4|1985.2|1984.4|1984.2|1983.4|364
1660527900000|2022-08-15 01:45:00|1985.7|1984.9|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|453
1660528200000|2022-08-15 01:50:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1983.7|1982.9|296
1660528500000|2022-08-15 01:55:00|1983.7|1982.9|1985.2|1984.4|1985.2|1984.4|1983.7|1982.9|317
1660528800000|2022-08-15 02:00:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|206
1660529100000|2022-08-15 02:05:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|497
1660529400000|2022-08-15 02:10:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|424
1660529700000|2022-08-15 02:15:00|1983.7|1982.9|1983.2|1982.4|1984.7|1983.9|1983.2|1982.4|463
1660530000000|2022-08-15 02:20:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|199
1660530300000|2022-08-15 02:25:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|231
1660530600000|2022-08-15 02:30:00|1983.2|1982.4|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|251
1660530900000|2022-08-15 02:35:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|97
1660531200000|2022-08-15 02:40:00|||||||||17
1660531500000|2022-08-15 02:45:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|69
1660531800000|2022-08-15 02:50:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|83
1660532100000|2022-08-15 02:55:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|127
1660532400000|2022-08-15 03:00:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|242
1660532700000|2022-08-15 03:05:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|193
1660533000000|2022-08-15 03:10:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|359
1660533300000|2022-08-15 03:15:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|142
1660533600000|2022-08-15 03:20:00|1984.2|1983.4|1984.7|1983.9|1985.4|1984.6|1984.2|1983.4|190
1660533900000|2022-08-15 03:25:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|316
1660534200000|2022-08-15 03:30:00|1985.2|1984.4|1986.2|1985.4|1986.7|1985.9|1985.2|1984.4|889
1660534500000|2022-08-15 03:35:00|1985.7|1984.9|1984.2|1983.4|1985.7|1984.9|1984.2|1983.4|424
1660534800000|2022-08-15 03:40:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|246
1660535100000|2022-08-15 03:45:00|1984.7|1983.9|1983.7|1982.9|1984.7|1983.9|1983.7|1982.9|426
1660535400000|2022-08-15 03:50:00|1983.9|1983.1|1984.2|1983.4|1984.7|1983.9|1983.2|1982.4|364
1660535700000|2022-08-15 03:55:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|263
1660536000000|2022-08-15 04:00:00|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|198
1660536300000|2022-08-15 04:05:00|||||||||129
1660536600000|2022-08-15 04:10:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|168
1660536900000|2022-08-15 04:15:00|1984.2|1983.4|1985.2|1984.4|1985.2|1984.4|1984.2|1983.4|356
1660537200000|2022-08-15 04:20:00|1985.4|1984.6|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|294
1660537500000|2022-08-15 04:25:00|||||||||55
1660537800000|2022-08-15 04:30:00|1985.7|1984.9|1984.2|1983.4|1985.7|1984.9|1984.2|1983.4|423
1660538100000|2022-08-15 04:35:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|451
1660538400000|2022-08-15 04:40:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|76
1660538700000|2022-08-15 04:45:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|414
1660539000000|2022-08-15 04:50:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|129
1660539300000|2022-08-15 04:55:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|255
1660539600000|2022-08-15 05:00:00|1984.2|1983.4|1985.2|1984.4|1985.2|1984.4|1984.2|1983.4|182
1660539900000|2022-08-15 05:05:00|1985.7|1984.9|1984.7|1983.9|1985.7|1984.9|1984.7|1983.9|327
1660540200000|2022-08-15 05:10:00|||||||||89
1660540500000|2022-08-15 05:15:00|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|481
1660540800000|2022-08-15 05:20:00|||||||||96
1660541100000|2022-08-15 05:25:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|249
1660541400000|2022-08-15 05:30:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|407
1660541700000|2022-08-15 05:35:00|||||||||56
1660542000000|2022-08-15 05:40:00|||||||||85
1660542300000|2022-08-15 05:45:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|501
1660542600000|2022-08-15 05:50:00|1985.2|1984.4|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|721
1660542900000|2022-08-15 05:55:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1983.7|1982.9|1742
1660543200000|2022-08-15 06:00:00|1985.7|1984.9|1986.7|1985.9|1987.2|1986.4|1985.7|1984.9|1970
1660543500000|2022-08-15 06:05:00|1986.2|1985.4|1986.7|1984.7|1986.7|1985.9|1985.7|1984.4|661
1660543800000|2022-08-15 06:10:00|1986.9|1984.9|1986.3|1984.3|1987|1985|1986.1|1984.1|0
1660544100000|2022-08-15 06:15:00|1986.2|1984.2|1986.2|1984.2|1986.5|1984.5|1986.2|1984.2|343
1660544400000|2022-08-15 06:20:00|1986|1984|1986.8|1984.8|1986.8|1984.8|1986|1984|0
1660544700000|2022-08-15 06:25:00|1986.6|1984.6|1986.4|1984.4|1986.9|1984.9|1986.2|1984.2|0
1660545000000|2022-08-15 06:30:00|1986.3|1984.3|1986.2|1984.2|1986.4|1984.4|1986.1|1984.1|0
1660545300000|2022-08-15 06:35:00|1986.1|1984.1|1986.1|1984.1|1986.3|1984.3|1986.1|1984.1|0
1660545600000|2022-08-15 06:40:00|1986.4|1984.4|1986.6|1984.6|1986.6|1984.6|1986.4|1984.4|0
1660545900000|2022-08-15 06:45:00|1986.7|1984.7|1986.3|1984.3|1986.7|1984.7|1986.3|1984.3|0
1660546200000|2022-08-15 06:50:00|1986.1|1984.1|1986.4|1984.4|1986.4|1984.4|1986.1|1984.1|0
1660546500000|2022-08-15 06:55:00|1986.1|1984.1|1985.8|1983.8|1986.5|1984.5|1985.8|1983.8|0
1660546800000|2022-08-15 07:00:00|1985.7|1983.7|1986|1984|1986.1|1984.1|1985.3|1983.3|0
1660547100000|2022-08-15 07:05:00|1986.1|1984.1|1985.1|1983.1|1986.4|1984.4|1985.1|1983.1|0
1660547400000|2022-08-15 07:10:00|1985|1983|1984.7|1982.7|1985.4|1983.4|1984.4|1982.4|0
1660547700000|2022-08-15 07:15:00|1984.5|1982.5|1984.1|1982.1|1984.5|1982.5|1983.7|1981.7|0
1660548000000|2022-08-15 07:20:00|1984|1982|1983.6|1981.6|1984|1982|1983.1|1981.1|0
1660548300000|2022-08-15 07:25:00|1983.7|1981.7|1984|1982|1984.5|1982.5|1983|1981|0
1660548600000|2022-08-15 07:30:00|1983.8|1981.8|1983.4|1982.2|1984.6|1983.4|1983.4|1981.8|229
1660548900000|2022-08-15 07:35:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|82
1660549200000|2022-08-15 07:40:00|1982.4|1981.2|1982.9|1981.7|1983.1|1981.9|1982.4|1981.2|57
1660549500000|2022-08-15 07:45:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|81
1660549800000|2022-08-15 07:50:00|1982.4|1981.2|1982.9|1981.7|1983.1|1981.9|1982.4|1981.2|54
1660550100000|2022-08-15 07:55:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|119
1660550400000|2022-08-15 08:00:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|52
1660550700000|2022-08-15 08:05:00|1981.4|1980.2|1981.1|1979.9|1981.4|1980.2|1980.9|1979.7|72
1660551000000|2022-08-15 08:10:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|36
1660551300000|2022-08-15 08:15:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|68
1660551600000|2022-08-15 08:20:00|1981.6|1980.4|1980.9|1979.7|1981.6|1980.4|1980.9|1979.7|39
1660551900000|2022-08-15 08:25:00|1981.1|1979.9|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|62
1660552200000|2022-08-15 08:30:00|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|23
1660552500000|2022-08-15 08:35:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|60
1660552800000|2022-08-15 08:40:00|1982.6|1981.4|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|49
1660553100000|2022-08-15 08:45:00|1982.1|1980.9|1981.9|1980.7|1982.1|1980.9|1981.9|1980.7|4
1660553400000|2022-08-15 08:50:00|1981.4|1980.2|1981.4|1980.2|1981.6|1980.4|1981.4|1980.2|10
1660553700000|2022-08-15 08:55:00|1981.6|1980.4|1980.4|1979.2|1981.6|1980.4|1980.4|1979.2|45
1660554000000|2022-08-15 09:00:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|43
1660554300000|2022-08-15 09:05:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|33
1660554600000|2022-08-15 09:10:00|1980.1|1978.9|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|21
1660554900000|2022-08-15 09:15:00|1980.9|1979.7|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|67
1660555200000|2022-08-15 09:20:00|1979.6|1978.4|1979.1|1977.9|1979.6|1978.4|1978.9|1977.7|144
1660555500000|2022-08-15 09:25:00|1978.9|1977.7|1978.9|1977.7|1979.1|1977.9|1978.9|1977.7|1
1660555800000|2022-08-15 09:30:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|16
1660556100000|2022-08-15 09:35:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|34
1660556400000|2022-08-15 09:40:00|1978.9|1977.7|1978.6|1977.4|1978.9|1977.7|1978.4|1977.2|34
1660556700000|2022-08-15 09:45:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|21
1660557000000|2022-08-15 09:50:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|36
1660557300000|2022-08-15 09:55:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|27
1660557600000|2022-08-15 10:00:00|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|38
1660557900000|2022-08-15 10:05:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|56
1660558200000|2022-08-15 10:10:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|131
1660558500000|2022-08-15 10:15:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|61
1660558800000|2022-08-15 10:20:00|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|1978.6|1977.4|14
1660559100000|2022-08-15 10:25:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|43
1660559400000|2022-08-15 10:30:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.6|1977.4|30
1660559700000|2022-08-15 10:35:00|1979.6|1978.4|1979.4|1978.2|1979.6|1978.4|1979.4|1978.2|12
1660560000000|2022-08-15 10:40:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|50
1660560300000|2022-08-15 10:45:00|1979.6|1978.4|1980.9|1979.7|1980.9|1979.7|1979.4|1978.2|71
1660560600000|2022-08-15 10:50:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|25
1660560900000|2022-08-15 10:55:00|1981.1|1979.9|1980.6|1979.4|1981.4|1980.2|1980.4|1979.2|53
1660561200000|2022-08-15 11:00:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|6
1660561500000|2022-08-15 11:05:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|28
1660561800000|2022-08-15 11:10:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|121
1660562100000|2022-08-15 11:15:00|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|17
1660562400000|2022-08-15 11:20:00|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|19
1660562700000|2022-08-15 11:25:00|1978.1|1976.9|1978.4|1977.2|1978.6|1977.4|1977.9|1976.7|89
1660563000000|2022-08-15 11:30:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|71
1660563300000|2022-08-15 11:35:00|1978.1|1976.9|1977.9|1976.7|1978.1|1976.9|1977.9|1976.7|10
1660563600000|2022-08-15 11:40:00|1978.1|1976.9|1977.4|1976.2|1978.1|1976.9|1976.9|1975.7|32
1660563900000|2022-08-15 11:45:00|1976.9|1975.7|1975.9|1974.7|1977.1|1975.9|1975.9|1974.7|23
1660564200000|2022-08-15 11:50:00|1976.1|1974.9|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|21
1660564500000|2022-08-15 11:55:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|28
1660564800000|2022-08-15 12:00:00|1975.6|1974.4|1974.4|1973.2|1975.6|1974.4|1974.4|1973.2|100
1660565100000|2022-08-15 12:05:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|48
1660565400000|2022-08-15 12:10:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|93
1660565700000|2022-08-15 12:15:00|1974.4|1973.2|1974.1|1972.9|1974.4|1973.2|1973.9|1972.7|76
1660566000000|2022-08-15 12:20:00|1973.9|1972.7|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|80
1660566300000|2022-08-15 12:25:00|1974.9|1973.7|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|98
1660566600000|2022-08-15 12:30:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.4|1972.2|203
1660566900000|2022-08-15 12:35:00|1973.4|1972.2|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|118
1660567200000|2022-08-15 12:40:00|1972.1|1970.9|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|162
1660567500000|2022-08-15 12:45:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|134
1660567800000|2022-08-15 12:50:00|1971.1|1969.9|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|43
1660568100000|2022-08-15 12:55:00|1971.6|1970.4|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|67
1660568400000|2022-08-15 13:00:00|1970.9|1969.7|1973.4|1972.2|1973.4|1972.2|1970.9|1969.7|155
1660568700000|2022-08-15 13:05:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|52
1660569000000|2022-08-15 13:10:00|1972.9|1971.7|1972.4|1971.2|1972.9|1971.7|1972.1|1970.9|64
1660569300000|2022-08-15 13:15:00|1972.9|1971.7|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|80
1660569600000|2022-08-15 13:20:00|1972.6|1971.4|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|79
1660569900000|2022-08-15 13:25:00|1972.4|1971.2|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|81
1660570200000|2022-08-15 13:30:00|1972.4|1971.2|1974.4|1973.2|1974.4|1973.2|1972.4|1971.2|284
1660570500000|2022-08-15 13:35:00|1974.9|1973.7|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|282
1660570800000|2022-08-15 13:40:00|1974.9|1973.7|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|286
1660571100000|2022-08-15 13:45:00|1974.4|1973.2|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|204
1660571400000|2022-08-15 13:50:00|1975.9|1974.7|1977.4|1976.2|1977.4|1976.2|1975.9|1974.7|178
1660571700000|2022-08-15 13:55:00|1977.9|1976.7|1977.9|1976.7|1978.9|1977.7|1977.4|1976.2|176
1660572000000|2022-08-15 14:00:00|1977.4|1976.2|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|114
1660572300000|2022-08-15 14:05:00|1977.4|1976.2|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|61
1660572600000|2022-08-15 14:10:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.4|1975.2|160
1660572900000|2022-08-15 14:15:00|1976.6|1975.4|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|64
1660573200000|2022-08-15 14:20:00|1976.6|1975.4|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|99
1660573500000|2022-08-15 14:25:00|1976.6|1975.4|1977.4|1976.2|1977.4|1976.2|1976.4|1975.2|161
1660573800000|2022-08-15 14:30:00|1977.9|1976.7|1979.9|1978.7|1979.9|1978.7|1977.9|1976.7|163
1660574100000|2022-08-15 14:35:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|119
1660574400000|2022-08-15 14:40:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|91
1660574700000|2022-08-15 14:45:00|1979.6|1978.4|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|140
1660575000000|2022-08-15 14:50:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|69
1660575300000|2022-08-15 14:55:00|1978.9|1977.7|1978.4|1977.2|1979.1|1977.9|1978.4|1977.2|66
1660575600000|2022-08-15 15:00:00|1977.9|1976.7|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|78
1660575900000|2022-08-15 15:05:00|1979.9|1978.7|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|69
1660576200000|2022-08-15 15:10:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|56
1660576500000|2022-08-15 15:15:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|87
1660576800000|2022-08-15 15:20:00|1978.4|1977.2|1979.6|1978.4|1980.1|1978.9|1978.4|1977.2|52
1660577100000|2022-08-15 15:25:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|40
1660577400000|2022-08-15 15:30:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.1|1978.9|89
1660577700000|2022-08-15 15:35:00|1981.1|1979.9|1981.9|1980.7|1981.9|1980.7|1981.1|1979.9|81
1660578000000|2022-08-15 15:40:00|1982.4|1981.2|1982.9|1981.7|1983.1|1981.9|1981.9|1980.7|74
1660578300000|2022-08-15 15:45:00|1983.4|1982.2|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|135
1660578600000|2022-08-15 15:50:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.4|1982.2|295
1660578900000|2022-08-15 15:55:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|77
1660579200000|2022-08-15 16:00:00|1984.6|1983.4|1985.9|1984.7|1985.9|1984.7|1984.6|1983.4|121
1660579500000|2022-08-15 16:05:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|136
1660579800000|2022-08-15 16:10:00|1985.6|1984.4|1986.4|1985.2|1986.9|1985.7|1985.4|1984.2|147
1660580100000|2022-08-15 16:15:00|1986.9|1985.7|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|92
1660580400000|2022-08-15 16:20:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|88
1660580700000|2022-08-15 16:25:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|45
1660581000000|2022-08-15 16:30:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|49
1660581300000|2022-08-15 16:35:00|1985.9|1984.7|1985.1|1983.9|1986.1|1984.9|1984.9|1983.7|144
1660581600000|2022-08-15 16:40:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|67
1660581900000|2022-08-15 16:45:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|195
1660582200000|2022-08-15 16:50:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1985.1|1983.9|86
1660582500000|2022-08-15 16:55:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|106
1660582800000|2022-08-15 17:00:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|95
1660583100000|2022-08-15 17:05:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|91
1660583400000|2022-08-15 17:10:00|1986.4|1985.2|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|111
1660583700000|2022-08-15 17:15:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|45
1660584000000|2022-08-15 17:20:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|97
1660584300000|2022-08-15 17:25:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|36
1660584600000|2022-08-15 17:30:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|61
1660584900000|2022-08-15 17:35:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|123
1660585200000|2022-08-15 17:40:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|111
1660585500000|2022-08-15 17:45:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|58
1660585800000|2022-08-15 17:50:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|50
1660586100000|2022-08-15 17:55:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|73
1660586400000|2022-08-15 18:00:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|88
1660586700000|2022-08-15 18:05:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|97
1660587000000|2022-08-15 18:10:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|116
1660587300000|2022-08-15 18:15:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|102
1660587600000|2022-08-15 18:20:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|60
1660587900000|2022-08-15 18:25:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|52
1660588200000|2022-08-15 18:30:00|1983.4|1982.2|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|91
1660588500000|2022-08-15 18:35:00|1984.1|1982.9|1984.9|1983.7|1984.9|1983.7|1984.1|1982.9|66
1660588800000|2022-08-15 18:40:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|49
1660589100000|2022-08-15 18:45:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|194
1660589400000|2022-08-15 18:50:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|75
1660589700000|2022-08-15 18:55:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|30
1660590000000|2022-08-15 19:00:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|77
1660590300000|2022-08-15 19:05:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|34
1660590600000|2022-08-15 19:10:00|1985.6|1984.4|1986.9|1985.7|1987.4|1986.2|1985.4|1984.2|138
1660590900000|2022-08-15 19:15:00|1987.1|1985.9|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|92
1660591200000|2022-08-15 19:20:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|55
1660591500000|2022-08-15 19:25:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|87
1660591800000|2022-08-15 19:30:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|114
1660592100000|2022-08-15 19:35:00|1988.1|1986.9|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|92
1660592400000|2022-08-15 19:40:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|75
1660592700000|2022-08-15 19:45:00|1988.9|1987.7|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|63
1660593000000|2022-08-15 19:50:00|1987.6|1986.4|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|157
1660593300000|2022-08-15 19:55:00|1985.9|1984.7|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|176
1660593600000|2022-08-15 20:00:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|21
1660593900000|2022-08-15 20:05:00|1986.6|1985.4|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|14
1660594200000|2022-08-15 20:10:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|13
1660594500000|2022-08-15 20:15:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1
1660594800000|2022-08-15 20:20:00|||||||||5
1660595100000|2022-08-15 20:25:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|0
1660595400000|2022-08-15 20:30:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|0
1660596000000|2022-08-15 20:40:00|||||||||11
1660596300000|2022-08-15 20:45:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|61
1660596600000|2022-08-15 20:50:00|1985.6|1984.4|1986.1|1984.1|1986.1|1984.7|1985.1|1983.9|29
1660596900000|2022-08-15 20:55:00|1986|1984|1986.1|1984.1|1986.6|1984.6|1986|1984|0
1660597200000|2022-08-15 21:00:00|1986.2|1984.2|1986.2|1984.2|1986.3|1984.3|1986.1|1984.1|4
1660597500000|2022-08-15 21:05:00|1986.3|1984.3|1986.3|1984.3|1986.4|1984.4|1986.2|1984.2|0
1660597800000|2022-08-15 21:10:00|1986.2|1984.2|1986.2|1984.2|1986.3|1984.3|1986.2|1984.2|0
1660599000000|2022-08-15 21:30:00|1986.1|1984.1|1986.1|1984.1|1986.1|1984.1|1986.1|1984.1|0
1660599600000|2022-08-15 21:40:00|1986.2|1984.2|1986.2|1984.2|1986.2|1984.2|1986.2|1984.2|0
1660600200000|2022-08-15 21:50:00|1986.1|1984.1|1986.2|1984.2|1986.2|1984.2|1986.1|1984.1|0
1660600500000|2022-08-15 21:55:00|1986.1|1984.1|1986.2|1984.2|1986.2|1984.2|1986.1|1984.1|0
1660600800000|2022-08-15 22:00:00|1986|1984|1985.2|1983.2|1986.2|1984.2|1984.9|1982.9|0
1660601100000|2022-08-15 22:05:00|1985.1|1983.1|1985|1983|1985.1|1983.1|1984.6|1982.6|0
1660601400000|2022-08-15 22:10:00|1985.1|1983.1|1985.4|1983.4|1985.4|1983.4|1985|1983|0
1660601700000|2022-08-15 22:15:00|1985.2|1983.2|1985|1983|1985.3|1983.3|1984.6|1982.6|0
1660602000000|2022-08-15 22:20:00|1984.9|1982.9|1984.9|1982.9|1985|1983|1984.8|1982.8|0
1660602300000|2022-08-15 22:25:00|1984.8|1982.8|1984.9|1982.9|1985|1983|1984.8|1982.8|0
1660602600000|2022-08-15 22:30:00|1985|1983|1985.3|1983.3|1985.3|1983.3|1985|1983|0
1660602900000|2022-08-15 22:35:00|1985.5|1983.5|1985.4|1983.4|1985.6|1983.6|1985.4|1983.4|0
1660603500000|2022-08-15 22:45:00|1985.3|1983.3|1985.4|1983.4|1985.4|1983.4|1985.3|1983.3|0
1660603800000|2022-08-15 22:50:00|1985.2|1983.2|1984.7|1982.7|1985.2|1983.2|1984.7|1982.7|0
1660604100000|2022-08-15 22:55:00|1984.9|1982.9|1984.6|1982.6|1984.9|1982.9|1984.6|1982.6|0
1660604400000|2022-08-15 23:00:00|1984.5|1982.5|1984.2|1982.2|1984.7|1982.7|1984|1982|0
1660604700000|2022-08-15 23:05:00|1983.9|1981.9|1983.9|1981.9|1983.9|1981.9|1983.7|1981.7|0
1660605000000|2022-08-15 23:10:00|1984.1|1982.1|1983.9|1981.9|1984.1|1982.1|1983.8|1981.8|0
1660605900000|2022-08-15 23:25:00|1984.1|1982.1|1984.2|1982.2|1984.2|1982.2|1983.6|1981.6|0
1660606200000|2022-08-15 23:30:00|1984|1982|1982.9|1980.9|1984|1982|1982.3|1980.3|0
1660606500000|2022-08-15 23:35:00|1983.2|1981.2|1983.6|1981.6|1984.4|1982.4|1983.2|1981.2|0
1660606800000|2022-08-15 23:40:00|1983.5|1981.5|1983.5|1981.5|1984.3|1982.3|1983.2|1981.2|0
1660607100000|2022-08-15 23:45:00|1982.6|1981.4|1984.9|1983.7|1985.6|1984.4|1982.4|1981.2|674
1660607400000|2022-08-15 23:50:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|155
1660607700000|2022-08-15 23:55:00|1985.4|1984.2|1985.1|1983.9|1986.4|1985.2|1984.9|1983.7|306
1660608000000|2022-08-16 00:00:00|1984.9|1984.1|1980.2|1979.4|1984.9|1984.1|1979.7|1978.9|2688
1660608300000|2022-08-16 00:05:00|1980.7|1979.9|1981.7|1980.9|1982.2|1981.4|1980.2|1979.4|627
1660608600000|2022-08-16 00:10:00|1982.2|1981.4|1979.7|1978.9|1982.2|1981.4|1978.7|1977.9|687
1660608900000|2022-08-16 00:15:00|1979.2|1978.4|1977.7|1976.9|1979.2|1978.4|1977.2|1976.4|860
1660609200000|2022-08-16 00:20:00|1978.2|1977.4|1977.2|1976.4|1979.2|1978.4|1977.2|1976.4|571
1660609500000|2022-08-16 00:25:00|1977.7|1976.9|1979.2|1978.4|1979.7|1978.9|1977.7|1976.9|591
1660609800000|2022-08-16 00:30:00|1978.7|1977.9|1978.7|1977.9|1980.2|1979.4|1977.7|1976.9|793
1660610100000|2022-08-16 00:35:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1976.7|1975.9|737
1660610400000|2022-08-16 00:40:00|1979.7|1978.9|1981.2|1980.4|1981.7|1980.9|1979.2|1978.4|1390
1660610700000|2022-08-16 00:45:00|1980.7|1979.9|1980.7|1979.9|1982.2|1981.4|1980.7|1979.9|788
1660611000000|2022-08-16 00:50:00|1981.2|1980.4|1981.7|1980.9|1981.9|1981.1|1980.7|1979.9|322
1660611300000|2022-08-16 00:55:00|1981.9|1981.1|1981.2|1980.4|1982.2|1981.4|1981.2|1980.4|660
1660611600000|2022-08-16 01:00:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|264
1660611900000|2022-08-16 01:05:00|1982.7|1981.9|1981.7|1980.9|1983.2|1982.4|1981.7|1980.9|468
1660612200000|2022-08-16 01:10:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|157
1660612500000|2022-08-16 01:15:00|1981.9|1981.1|1979.7|1978.9|1981.9|1981.1|1979.7|1978.9|381
1660612800000|2022-08-16 01:20:00|1979.2|1978.4|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|224
1660613100000|2022-08-16 01:25:00|1978.7|1977.9|1979.7|1978.9|1980.2|1979.4|1978.2|1977.4|289
1660613400000|2022-08-16 01:30:00|1980.2|1979.4|1983.7|1982.9|1983.7|1982.9|1979.7|1978.9|543
1660613700000|2022-08-16 01:35:00|1983.2|1982.4|1980.2|1979.4|1983.4|1982.6|1980.2|1979.4|586
1660614000000|2022-08-16 01:40:00|1979.7|1978.9|1978.2|1977.4|1980.2|1979.4|1977.7|1976.9|578
1660614300000|2022-08-16 01:45:00|1978.7|1977.9|1981.2|1980.4|1981.7|1980.9|1978.4|1977.6|371
1660614600000|2022-08-16 01:50:00|1981.7|1980.9|1981.7|1980.9|1982.7|1981.9|1981.7|1980.9|353
1660614900000|2022-08-16 01:55:00|1981.9|1981.1|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|146
1660615200000|2022-08-16 02:00:00|1981.7|1980.9|1982.7|1981.9|1982.7|1981.9|1981.2|1980.4|274
1660615500000|2022-08-16 02:05:00|1982.2|1981.4|1981.7|1980.9|1982.7|1981.9|1981.7|1980.9|257
1660615800000|2022-08-16 02:10:00|1981.4|1980.6|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|186
1660616100000|2022-08-16 02:15:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|86
1660616400000|2022-08-16 02:20:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|191
1660616700000|2022-08-16 02:25:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|221
1660617000000|2022-08-16 02:30:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|130
1660617300000|2022-08-16 02:35:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|132
1660617600000|2022-08-16 02:40:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|98
1660617900000|2022-08-16 02:45:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|167
1660618200000|2022-08-16 02:50:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|95
1660618500000|2022-08-16 02:55:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|235
1660618800000|2022-08-16 03:00:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|67
1660619100000|2022-08-16 03:05:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|46
1660619400000|2022-08-16 03:10:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.4|1982.6|105
1660619700000|2022-08-16 03:15:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|56
1660620000000|2022-08-16 03:20:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|93
1660620300000|2022-08-16 03:25:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|55
1660620600000|2022-08-16 03:30:00|1983.7|1982.9|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|361
1660620900000|2022-08-16 03:35:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|92
1660621200000|2022-08-16 03:40:00|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|310
1660621500000|2022-08-16 03:45:00|1981.7|1980.9|1981.2|1980.4|1981.7|1980.9|1981.2|1980.4|138
1660621800000|2022-08-16 03:50:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|289
1660622100000|2022-08-16 03:55:00|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|78
1660622400000|2022-08-16 04:00:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|161
1660622700000|2022-08-16 04:05:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|72
1660623000000|2022-08-16 04:10:00|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|108
1660623300000|2022-08-16 04:15:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|372
1660623600000|2022-08-16 04:20:00|1981.2|1980.4|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|127
1660623900000|2022-08-16 04:25:00|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|139
1660624200000|2022-08-16 04:30:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|219
1660624500000|2022-08-16 04:35:00|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|215
1660624800000|2022-08-16 04:40:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|337
1660625100000|2022-08-16 04:45:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|103
1660625400000|2022-08-16 04:50:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1983.2|1982.4|428
1660625700000|2022-08-16 04:55:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|381
1660626000000|2022-08-16 05:00:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|188
1660626300000|2022-08-16 05:05:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|230
1660626600000|2022-08-16 05:10:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|166
1660626900000|2022-08-16 05:15:00|1982.9|1982.1|1982.7|1981.9|1982.9|1982.1|1982.2|1981.4|185
1660627200000|2022-08-16 05:20:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1982.2|1981.4|163
1660627500000|2022-08-16 05:25:00|1981.9|1981.1|1982.2|1981.4|1982.2|1981.4|1981.9|1981.1|200
1660627800000|2022-08-16 05:30:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|88
1660628100000|2022-08-16 05:35:00|1982.2|1981.4|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|219
1660628400000|2022-08-16 05:40:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|279
1660628700000|2022-08-16 05:45:00|||||||||106
1660629000000|2022-08-16 05:50:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|431
1660629300000|2022-08-16 05:55:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1982.2|1981.4|940
1660629600000|2022-08-16 06:00:00|1981.7|1980.9|1982.7|1981.9|1983.2|1982.4|1981.7|1980.9|1380
1660629900000|2022-08-16 06:05:00|1982.2|1981.4|1983|1981|1983|1981.9|1981.7|1980.7|769
1660630200000|2022-08-16 06:10:00|1982.9|1980.9|1982.5|1980.5|1983|1981|1981.8|1979.8|0
1660630500000|2022-08-16 06:15:00|1982.7|1980.7|1983.1|1981.1|1983.3|1981.3|1982.4|1980.4|1869
1660630800000|2022-08-16 06:20:00|1983|1981|1982.5|1980.5|1983.1|1981.1|1982.3|1980.3|0
1660631100000|2022-08-16 06:25:00|1982.4|1980.4|1982.6|1980.6|1982.7|1980.7|1982|1980|0
1660631400000|2022-08-16 06:30:00|1982.5|1980.5|1982.2|1980.2|1982.6|1980.6|1981.7|1979.7|0
1660631700000|2022-08-16 06:35:00|1982|1980|1981.9|1979.9|1982.2|1980.2|1981.3|1979.3|0
1660632000000|2022-08-16 06:40:00|1982|1980|1982.3|1980.3|1982.3|1980.3|1981.7|1979.7|0
1660632300000|2022-08-16 06:45:00|1982.2|1980.2|1982.5|1980.5|1982.5|1980.5|1982|1980|0
1660632600000|2022-08-16 06:50:00|1982.3|1980.3|1982.6|1980.6|1982.8|1980.8|1982.2|1980.2|0
1660632900000|2022-08-16 06:55:00|1982.9|1980.9|1981.8|1979.8|1982.9|1980.9|1981.8|1979.8|0
1660633200000|2022-08-16 07:00:00|1981.7|1979.7|1981.8|1979.8|1982.2|1980.2|1980.9|1978.9|0
1660633500000|2022-08-16 07:05:00|1981.9|1979.9|1981.2|1979.2|1982.6|1980.6|1980.9|1978.9|0
1660633800000|2022-08-16 07:10:00|1981|1979|1981.5|1979.5|1981.5|1979.5|1980.9|1978.9|0
1660634100000|2022-08-16 07:15:00|1981.2|1979.2|1981.4|1979.4|1981.8|1979.8|1980.5|1978.5|0
1660634400000|2022-08-16 07:20:00|1981.5|1979.5|1981.8|1979.8|1982.7|1980.7|1981.2|1979.2|0
1660634700000|2022-08-16 07:25:00|1981.9|1979.9|1982.6|1980.6|1982.6|1980.6|1981.7|1979.7|0
1660635000000|2022-08-16 07:30:00|1982.4|1980.4|1985.4|1984.2|1985.4|1984.2|1982.4|1980.4|424
1660635300000|2022-08-16 07:35:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|173
1660635600000|2022-08-16 07:40:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|196
1660635900000|2022-08-16 07:45:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|202
1660636200000|2022-08-16 07:50:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|52
1660636500000|2022-08-16 07:55:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|107
1660636800000|2022-08-16 08:00:00|1985.4|1984.2|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|112
1660637100000|2022-08-16 08:05:00|1985.9|1984.7|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|329
1660637400000|2022-08-16 08:10:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|167
1660637700000|2022-08-16 08:15:00|1986.9|1985.7|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|135
1660638000000|2022-08-16 08:20:00|1986.6|1985.4|1986.6|1985.4|1986.9|1985.7|1985.9|1984.7|105
1660638300000|2022-08-16 08:25:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|107
1660638600000|2022-08-16 08:30:00|1986.1|1984.9|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|63
1660638900000|2022-08-16 08:35:00|1986.4|1985.2|1987.4|1986.2|1987.6|1986.4|1986.4|1985.2|77
1660639200000|2022-08-16 08:40:00|1987.6|1986.4|1985.9|1984.7|1987.9|1986.7|1985.9|1984.7|128
1660639500000|2022-08-16 08:45:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|104
1660639800000|2022-08-16 08:50:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|42
1660640100000|2022-08-16 08:55:00|1986.1|1984.9|1986.9|1985.7|1986.9|1985.7|1986.1|1984.9|49
1660640400000|2022-08-16 09:00:00|1986.6|1985.4|1985.4|1984.2|1986.9|1985.7|1985.1|1983.9|93
1660640700000|2022-08-16 09:05:00|1985.9|1984.7|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|64
1660641000000|2022-08-16 09:10:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|82
1660641300000|2022-08-16 09:15:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|117
1660641600000|2022-08-16 09:20:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|76
1660641900000|2022-08-16 09:25:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|44
1660642200000|2022-08-16 09:30:00|1986.1|1984.9|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|66
1660642500000|2022-08-16 09:35:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|72
1660642800000|2022-08-16 09:40:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|106
1660643100000|2022-08-16 09:45:00|1986.6|1985.4|1986.4|1985.2|1986.6|1985.4|1985.9|1984.7|64
1660643400000|2022-08-16 09:50:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.6|1984.4|65
1660643700000|2022-08-16 09:55:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|76
1660644000000|2022-08-16 10:00:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|29
1660644300000|2022-08-16 10:05:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|10
1660644600000|2022-08-16 10:10:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|61
1660644900000|2022-08-16 10:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|159
1660645200000|2022-08-16 10:20:00|||||||||117
1660645500000|2022-08-16 10:25:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|66
1660645800000|2022-08-16 10:30:00|||||||||44
1660646100000|2022-08-16 10:35:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|11
1660646400000|2022-08-16 10:40:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|36
1660646700000|2022-08-16 10:45:00|1982.9|1981.7|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|142
1660647000000|2022-08-16 10:50:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|44
1660647300000|2022-08-16 10:55:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|78
1660647600000|2022-08-16 11:00:00|1983.9|1982.7|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|50
1660647900000|2022-08-16 11:05:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|23
1660648200000|2022-08-16 11:10:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|63
1660648500000|2022-08-16 11:15:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|28
1660648800000|2022-08-16 11:20:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|97
1660649100000|2022-08-16 11:25:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|22
1660649400000|2022-08-16 11:30:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|66
1660649700000|2022-08-16 11:35:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|24
1660650000000|2022-08-16 11:40:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.1|1985.9|47
1660650300000|2022-08-16 11:45:00|1987.6|1986.4|1986.9|1985.7|1987.6|1986.4|1986.9|1985.7|30
1660650600000|2022-08-16 11:50:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|89
1660650900000|2022-08-16 11:55:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|32
1660651200000|2022-08-16 12:00:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|62
1660651500000|2022-08-16 12:05:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|34
1660651800000|2022-08-16 12:10:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|118
1660652100000|2022-08-16 12:15:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|21
1660652400000|2022-08-16 12:20:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|53
1660652700000|2022-08-16 12:25:00|1986.6|1985.4|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|75
1660653000000|2022-08-16 12:30:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|92
1660653300000|2022-08-16 12:35:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|54
1660653600000|2022-08-16 12:40:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|80
1660653900000|2022-08-16 12:45:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|113
1660654200000|2022-08-16 12:50:00|1985.6|1984.4|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|96
1660654500000|2022-08-16 12:55:00|1985.1|1983.9|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|117
1660654800000|2022-08-16 13:00:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|27
1660655100000|2022-08-16 13:05:00|1986.4|1985.2|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|41
1660655400000|2022-08-16 13:10:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|21
1660655700000|2022-08-16 13:15:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|39
1660656000000|2022-08-16 13:20:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|67
1660656300000|2022-08-16 13:25:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|68
1660656600000|2022-08-16 13:30:00|1985.1|1983.9|1987.4|1986.2|1987.9|1986.7|1984.9|1983.7|315
1660656900000|2022-08-16 13:35:00|1987.1|1985.9|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|288
1660657200000|2022-08-16 13:40:00|1987.1|1985.9|1986.9|1985.7|1987.9|1986.7|1986.4|1985.2|189
1660657500000|2022-08-16 13:45:00|1986.4|1985.2|1984.9|1983.7|1986.4|1985.2|1984.9|1983.7|216
1660657800000|2022-08-16 13:50:00|1984.6|1983.4|1987.4|1986.2|1987.4|1986.2|1984.4|1983.2|413
1660658100000|2022-08-16 13:55:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|210
1660658400000|2022-08-16 14:00:00|1986.9|1985.7|1985.9|1984.7|1987.1|1985.9|1984.9|1983.7|213
1660658700000|2022-08-16 14:05:00|1985.4|1984.2|1984.4|1983.2|1986.4|1985.2|1984.4|1983.2|51
1660659000000|2022-08-16 14:10:00|1984.6|1983.4|1985.9|1984.7|1986.6|1985.4|1984.6|1983.4|190
1660659300000|2022-08-16 14:15:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|162
1660659600000|2022-08-16 14:20:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1986.1|1984.9|36
1660659900000|2022-08-16 14:25:00|1985.9|1984.7|1984.4|1983.2|1986.1|1984.9|1984.4|1983.2|188
1660660200000|2022-08-16 14:30:00|1983.9|1982.7|1981.9|1980.7|1984.4|1983.2|1981.9|1980.7|437
1660660500000|2022-08-16 14:35:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|46
1660660800000|2022-08-16 14:40:00|1982.9|1981.7|1983.9|1982.7|1984.4|1983.2|1982.4|1981.2|36
1660661100000|2022-08-16 14:45:00|1984.1|1982.9|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|116
1660661400000|2022-08-16 14:50:00|1985.1|1983.9|1985.1|1983.9|1985.4|1984.2|1984.9|1983.7|151
1660661700000|2022-08-16 14:55:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|76
1660662000000|2022-08-16 15:00:00|1985.6|1984.4|1984.9|1983.7|1986.4|1985.2|1984.9|1983.7|97
1660662300000|2022-08-16 15:05:00|1985.1|1983.9|1985.4|1984.2|1986.4|1985.2|1985.1|1983.9|42
1660662600000|2022-08-16 15:10:00|1985.6|1984.4|1986.9|1985.7|1986.9|1985.7|1985.4|1984.2|58
1660662900000|2022-08-16 15:15:00|1986.4|1985.2|1987.9|1986.7|1987.9|1986.7|1986.4|1985.2|111
1660663200000|2022-08-16 15:20:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|47
1660663500000|2022-08-16 15:25:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|74
1660663800000|2022-08-16 15:30:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1988.1|1986.9|152
1660664100000|2022-08-16 15:35:00|1987.9|1986.7|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|132
1660664400000|2022-08-16 15:40:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|157
1660664700000|2022-08-16 15:45:00|1989.9|1988.7|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|59
1660665000000|2022-08-16 15:50:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|150
1660665300000|2022-08-16 15:55:00|1991.4|1990.2|1991.6|1990.4|1991.9|1990.7|1991.4|1990.2|71
1660665600000|2022-08-16 16:00:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|35
1660665900000|2022-08-16 16:05:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|46
1660666200000|2022-08-16 16:10:00|1991.4|1990.2|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|26
1660666500000|2022-08-16 16:15:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|18
1660666800000|2022-08-16 16:20:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|50
1660667100000|2022-08-16 16:25:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1990.9|1989.7|61
1660667400000|2022-08-16 16:30:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|30
1660667700000|2022-08-16 16:35:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|15
1660668000000|2022-08-16 16:40:00|1991.6|1990.4|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|51
1660668300000|2022-08-16 16:45:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|14
1660668600000|2022-08-16 16:50:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|22
1660668900000|2022-08-16 16:55:00|1991.9|1990.7|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|14
1660669200000|2022-08-16 17:00:00|1991.6|1990.4|1991.4|1990.2|1991.6|1990.4|1990.9|1989.7|11
1660669500000|2022-08-16 17:05:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|7
1660669800000|2022-08-16 17:10:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|42
1660670100000|2022-08-16 17:15:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|34
1660670400000|2022-08-16 17:20:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|6
1660670700000|2022-08-16 17:25:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|10
1660671000000|2022-08-16 17:30:00|||||||||4
1660671300000|2022-08-16 17:35:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|31
1660671600000|2022-08-16 17:40:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|17
1660671900000|2022-08-16 17:45:00|||||||||1
1660672200000|2022-08-16 17:50:00|1993.4|1992.2|1993.4|1992.2|1993.4|1992.2|1993.4|1992.2|7
1660672500000|2022-08-16 17:55:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|28
1660672800000|2022-08-16 18:00:00|1992.9|1991.7|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|56
1660673100000|2022-08-16 18:05:00|1993.4|1992.2|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|52
1660673400000|2022-08-16 18:10:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|61
1660673700000|2022-08-16 18:15:00|||||||||23
1660674000000|2022-08-16 18:20:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|81
1660674300000|2022-08-16 18:25:00|1994.1|1992.9|1993.9|1992.7|1994.1|1992.9|1993.4|1992.2|13
1660674600000|2022-08-16 18:30:00|1994.4|1993.2|1992.9|1991.7|1994.4|1993.2|1992.9|1991.7|25
1660674900000|2022-08-16 18:35:00|1992.6|1991.4|1989.9|1988.7|1992.6|1991.4|1989.9|1988.7|111
1660675200000|2022-08-16 18:40:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|50
1660675500000|2022-08-16 18:45:00|1989.6|1988.4|1987.9|1986.7|1989.9|1988.7|1987.1|1985.9|152
1660675800000|2022-08-16 18:50:00|1987.6|1986.4|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|32
1660676100000|2022-08-16 18:55:00|1987.6|1986.4|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|34
1660676400000|2022-08-16 19:00:00|1987.9|1986.7|1986.9|1985.7|1988.4|1987.2|1986.9|1985.7|59
1660676700000|2022-08-16 19:05:00|1987.1|1985.9|1987.9|1986.7|1988.4|1987.2|1986.9|1985.7|47
1660677000000|2022-08-16 19:10:00|1987.6|1986.4|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|66
1660677300000|2022-08-16 19:15:00|1988.1|1986.9|1989.4|1988.2|1989.4|1988.2|1987.9|1986.7|32
1660677600000|2022-08-16 19:20:00|1989.1|1987.9|1989.9|1988.7|1990.1|1988.9|1988.4|1987.2|34
1660677900000|2022-08-16 19:25:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|18
1660678200000|2022-08-16 19:30:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|24
1660678500000|2022-08-16 19:35:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|33
1660678800000|2022-08-16 19:40:00|1990.6|1989.4|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|59
1660679100000|2022-08-16 19:45:00|1990.4|1989.2|1991.9|1990.7|1992.4|1991.2|1989.9|1988.7|110
1660679400000|2022-08-16 19:50:00|1992.4|1991.2|1992.1|1990.9|1992.4|1991.2|1991.4|1990.2|106
1660679700000|2022-08-16 19:55:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|68
1660680000000|2022-08-16 20:00:00|1991.6|1990.4|1991.6|1990.4|1991.9|1990.7|1991.4|1990.2|92
1660680300000|2022-08-16 20:05:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|3
1660680600000|2022-08-16 20:10:00|||||||||28
1660680900000|2022-08-16 20:15:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|17
1660681500000|2022-08-16 20:25:00|||||||||1
1660682100000|2022-08-16 20:35:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|2
1660682400000|2022-08-16 20:40:00|||||||||2
1660682700000|2022-08-16 20:45:00|1992.1|1990.9|1991.4|1990.2|1992.1|1990.9|1991.4|1990.2|44
1660683000000|2022-08-16 20:50:00|1992.1|1990.9|1993.3|1991.3|1993.3|1991.3|1991.6|1990.4|47
1660683300000|2022-08-16 20:55:00|1993.1|1991.1|1993.5|1991.5|1993.8|1991.8|1993|1991|0
1660683600000|2022-08-16 21:00:00|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|6
1660684500000|2022-08-16 21:15:00|1993.3|1991.3|1993.2|1991.2|1993.3|1991.3|1993.1|1991.1|0
1660685100000|2022-08-16 21:25:00|1993.3|1991.3|1993.3|1991.3|1993.3|1991.3|1993.3|1991.3|0
1660685700000|2022-08-16 21:35:00|1993.4|1991.4|1993.3|1991.3|1993.4|1991.4|1993.2|1991.2|0
1660686000000|2022-08-16 21:40:00|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|0
1660686300000|2022-08-16 21:45:00|1993.3|1991.3|1993.4|1991.4|1993.4|1991.4|1993.3|1991.3|0
1660686900000|2022-08-16 21:55:00|1993.3|1991.3|1993.3|1991.3|1993.3|1991.3|1993.3|1991.3|0
1660687200000|2022-08-16 22:00:00|1993.2|1991.2|1992.6|1990.6|1993.5|1991.5|1992.6|1990.6|0
1660687500000|2022-08-16 22:05:00|1992.4|1990.4|1992.7|1990.7|1992.7|1990.7|1992.4|1990.4|0
1660687800000|2022-08-16 22:10:00|1992.8|1990.8|1992.8|1990.8|1992.8|1990.8|1992.7|1990.7|0
1660688100000|2022-08-16 22:15:00|1992.7|1990.7|1992.5|1990.5|1992.7|1990.7|1992.5|1990.5|0
1660688400000|2022-08-16 22:20:00|1992.6|1990.6|1992.6|1990.6|1992.6|1990.6|1992.5|1990.5|0
1660688700000|2022-08-16 22:25:00|1992.5|1990.5|1992.6|1990.6|1992.6|1990.6|1992.5|1990.5|0
1660689000000|2022-08-16 22:30:00|1992.4|1990.4|1992.3|1990.3|1992.4|1990.4|1992.3|1990.3|0
1660689300000|2022-08-16 22:35:00|1992.2|1990.2|1992.4|1990.4|1992.4|1990.4|1992.2|1990.2|0
1660689600000|2022-08-16 22:40:00|1992.5|1990.5|1992.7|1990.7|1992.9|1990.9|1992.5|1990.5|0
1660689900000|2022-08-16 22:45:00|1992.6|1990.6|1992.7|1990.7|1992.9|1990.9|1992.5|1990.5|0
1660690200000|2022-08-16 22:50:00|1992.8|1990.8|1992.9|1990.9|1992.9|1990.9|1992.7|1990.7|0
1660690500000|2022-08-16 22:55:00|1993|1991|1992.7|1990.7|1993|1991|1992.7|1990.7|0
1660690800000|2022-08-16 23:00:00|1992.9|1990.9|1992.4|1990.4|1992.9|1990.9|1992.4|1990.4|0
1660691100000|2022-08-16 23:05:00|1992.2|1990.2|1992.1|1990.1|1992.2|1990.2|1992|1990|0
1660691400000|2022-08-16 23:10:00|1992.2|1990.2|1992.3|1990.3|1992.3|1990.3|1992.2|1990.2|0
1660691700000|2022-08-16 23:15:00|1992.2|1990.2|1992.1|1990.1|1992.4|1990.4|1992.1|1990.1|0
1660692000000|2022-08-16 23:20:00|1992.2|1990.2|1992.1|1990.1|1992.4|1990.4|1992|1990|0
1660692300000|2022-08-16 23:25:00|1991.9|1989.9|1991.7|1989.7|1992.2|1990.2|1991.7|1989.7|0
1660692600000|2022-08-16 23:30:00|1992|1990|1991.7|1989.7|1992.1|1990.1|1991.3|1989.3|0
1660692900000|2022-08-16 23:35:00|1991.6|1989.6|1993.1|1991.1|1993.1|1991.1|1991.6|1989.6|0
1660693200000|2022-08-16 23:40:00|1993.4|1991.4|1992.2|1990.2|1993.4|1991.4|1992|1990|0
1660693500000|2022-08-16 23:45:00|1992.3|1990.3|1990.4|1989.2|1992.6|1990.6|1990.4|1989.2|718
1660693800000|2022-08-16 23:50:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1989.4|1988.2|880
1660694100000|2022-08-16 23:55:00|1991.1|1989.9|1991.4|1990.2|1993.4|1992.2|1990.9|1989.7|1244
1660694400000|2022-08-17 00:00:00|1991.2|1990.4|1993.2|1992.4|1995.2|1994.4|1990.2|1989.4|2698
1660694700000|2022-08-17 00:05:00|1993.7|1992.9|1994.2|1993.4|1995.7|1994.9|1992.2|1991.4|1717
1660695000000|2022-08-17 00:10:00|1994.7|1993.9|1997.2|1996.4|1997.2|1996.4|1993.7|1992.9|1465
1660695300000|2022-08-17 00:15:00|1997.7|1996.9|2000.2|1999.4|2000.2|1999.4|1997.2|1996.4|1743
1660695600000|2022-08-17 00:20:00|2000.7|1999.9|2001.7|2000.9|2002.2|2001.4|2000.2|1999.4|1537
1660695900000|2022-08-17 00:25:00|2002.2|2001.4|1999.7|1998.9|2002.2|2001.4|1999.7|1998.9|938
1660696200000|2022-08-17 00:30:00|2000.2|1999.4|2001.7|2000.9|2002.2|2001.4|1998.7|1997.9|1401
1660696500000|2022-08-17 00:35:00|2002.2|2001.4|2001.7|2000.9|2004.2|2003.4|2001.7|2000.9|1466
1660696800000|2022-08-17 00:40:00|2001.2|2000.4|2000.7|1999.9|2002.2|2001.4|2000.7|1999.9|911
1660697100000|2022-08-17 00:45:00|2000.2|1999.4|2000.7|1999.9|2001.7|2000.9|1999.7|1998.9|1285
1660697400000|2022-08-17 00:50:00|2001.2|2000.4|2001.9|2001.1|2002.2|2001.4|2001.2|2000.4|1033
1660697700000|2022-08-17 00:55:00|2002.2|2001.4|2002.2|2001.4|2003.2|2002.4|2001.7|2000.9|752
1660698000000|2022-08-17 01:00:00|2001.7|2000.9|2000.2|1999.4|2001.7|2000.9|2000.2|1999.4|650
1660698300000|2022-08-17 01:05:00|2000.4|1999.6|2000.2|1999.4|2000.7|1999.9|1999.2|1998.4|805
1660698600000|2022-08-17 01:10:00|2000.7|1999.9|2000.2|1999.4|2001.2|2000.4|2000.2|1999.4|269
1660698900000|2022-08-17 01:15:00|2000.7|1999.9|1999.2|1998.4|2001.2|2000.4|1998.9|1998.1|386
1660699200000|2022-08-17 01:20:00|1998.7|1997.9|1998.2|1997.4|1999.2|1998.4|1998.2|1997.4|174
1660699500000|2022-08-17 01:25:00|1998.7|1997.9|1998.2|1997.4|1998.7|1997.9|1997.7|1996.9|223
1660699800000|2022-08-17 01:30:00|1998.7|1997.9|2000.2|1999.4|2000.2|1999.4|1998.7|1997.9|271
1660700100000|2022-08-17 01:35:00|1999.7|1998.9|1998.7|1997.9|1999.7|1998.9|1997.7|1996.9|427
1660700400000|2022-08-17 01:40:00|1998.2|1997.4|1997.9|1997.1|1999.2|1998.4|1997.7|1996.9|218
1660700700000|2022-08-17 01:45:00|1997.7|1996.9|1998.2|1997.4|1999.2|1998.4|1997.7|1996.9|243
1660701000000|2022-08-17 01:50:00|1998.7|1997.9|1998.7|1997.9|1999.2|1998.4|1998.2|1997.4|412
1660701300000|2022-08-17 01:55:00|1998.2|1997.4|1998.7|1997.9|1998.7|1997.9|1998.2|1997.4|293
1660701600000|2022-08-17 02:00:00|1998.4|1997.6|1999.7|1998.9|2000.2|1999.4|1998.4|1997.6|853
1660701900000|2022-08-17 02:05:00|2000.2|1999.4|1996.2|1995.4|2000.2|1999.4|1994.7|1993.9|1461
1660702200000|2022-08-17 02:10:00|1996.7|1995.9|1997.7|1996.9|1998.2|1997.4|1996.2|1995.4|439
1660702500000|2022-08-17 02:15:00|1998.2|1997.4|1997.7|1996.9|1998.2|1997.4|1997.2|1996.4|228
1660702800000|2022-08-17 02:20:00|1997.4|1996.6|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|129
1660703100000|2022-08-17 02:25:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|219
1660703400000|2022-08-17 02:30:00|1998.7|1997.9|1998.7|1997.9|1998.7|1997.9|1997.7|1996.9|234
1660703700000|2022-08-17 02:35:00|1998.9|1998.1|1999.2|1998.4|1999.7|1998.9|1998.7|1997.9|161
1660704000000|2022-08-17 02:40:00|1999.7|1998.9|1999.2|1998.4|1999.7|1998.9|1999.2|1998.4|105
1660704300000|2022-08-17 02:45:00|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|44
1660704600000|2022-08-17 02:50:00|1999.2|1998.4|2000.2|1999.4|2000.2|1999.4|1999.2|1998.4|119
1660704900000|2022-08-17 02:55:00|1999.7|1998.9|2000.2|1999.4|2000.2|1999.4|1999.7|1998.9|97
1660705200000|2022-08-17 03:00:00|2000.7|1999.9|2000.2|1999.4|2000.7|1999.9|2000.2|1999.4|124
1660705500000|2022-08-17 03:05:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|120
1660705800000|2022-08-17 03:10:00|2000.2|1999.4|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|80
1660706100000|2022-08-17 03:15:00|||||||||41
1660706400000|2022-08-17 03:20:00|2000.2|1999.4|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|81
1660706700000|2022-08-17 03:25:00|2000.2|1999.4|1999.7|1998.9|2000.2|1999.4|1999.2|1998.4|252
1660707000000|2022-08-17 03:30:00|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|1999.2|1998.4|327
1660707300000|2022-08-17 03:35:00|1999.7|1998.9|2000.7|1999.9|2001.2|2000.4|1999.7|1998.9|418
1660707600000|2022-08-17 03:40:00|2001.2|2000.4|2000.7|1999.9|2001.2|2000.4|2000.7|1999.9|201
1660707900000|2022-08-17 03:45:00|2000.2|1999.4|2000.7|1999.9|2001.2|2000.4|2000.2|1999.4|221
1660708200000|2022-08-17 03:50:00|2001.2|2000.4|2001.7|2000.9|2001.7|2000.9|2000.7|1999.9|296
1660708500000|2022-08-17 03:55:00|2002.2|2001.4|2002.2|2001.4|2002.2|2001.4|2001.7|2000.9|456
1660708800000|2022-08-17 04:00:00|2002.7|2001.9|2002.7|2001.9|2002.7|2001.9|2002.2|2001.4|361
1660709100000|2022-08-17 04:05:00|2003.2|2002.4|2003.2|2002.4|2003.2|2002.4|2002.7|2001.9|413
1660709400000|2022-08-17 04:10:00|2003.7|2002.9|2003.2|2002.4|2004.2|2003.4|2003.2|2002.4|628
1660709700000|2022-08-17 04:15:00|2002.7|2001.9|2003.2|2002.4|2003.2|2002.4|2002.7|2001.9|329
1660710000000|2022-08-17 04:20:00|2002.7|2001.9|2003.2|2002.4|2003.2|2002.4|2002.7|2001.9|374
1660710300000|2022-08-17 04:25:00|||||||||29
1660710600000|2022-08-17 04:30:00|2003.7|2002.9|2004.7|2003.9|2004.7|2003.9|2003.7|2002.9|667
1660710900000|2022-08-17 04:35:00|2004.2|2003.4|2004.7|2003.9|2004.7|2003.9|2004.2|2003.4|637
1660711200000|2022-08-17 04:40:00|2004.2|2003.4|2005.2|2004.4|2005.2|2004.4|2004.2|2003.4|281
1660711500000|2022-08-17 04:45:00|2004.7|2003.9|2005.2|2004.4|2005.2|2004.4|2004.7|2003.9|372
1660711800000|2022-08-17 04:50:00|||||||||273
1660712100000|2022-08-17 04:55:00|||||||||229
1660712400000|2022-08-17 05:00:00|2005.7|2004.9|2005.7|2004.9|2005.7|2004.9|2005.2|2004.4|702
1660712700000|2022-08-17 05:05:00|2006.2|2005.4|2005.2|2004.4|2006.2|2005.4|2005.2|2004.4|683
1660713000000|2022-08-17 05:10:00|2005.7|2004.9|2005.7|2004.9|2006.2|2005.4|2005.7|2004.9|387
1660713300000|2022-08-17 05:15:00|||||||||57
1660713600000|2022-08-17 05:20:00|2005.2|2004.4|2006.2|2005.4|2006.2|2005.4|2005.2|2004.4|900
1660713900000|2022-08-17 05:25:00|2005.7|2004.9|2006.2|2005.4|2006.2|2005.4|2005.7|2004.9|359
1660714200000|2022-08-17 05:30:00|2005.7|2004.9|2005.7|2004.9|2005.7|2004.9|2005.7|2004.9|118
1660714500000|2022-08-17 05:35:00|2006.2|2005.4|2006.2|2005.4|2006.2|2005.4|2005.7|2004.9|806
1660714800000|2022-08-17 05:40:00|2005.7|2004.9|2005.7|2004.9|2006.2|2005.4|2005.7|2004.9|401
1660715100000|2022-08-17 05:45:00|2005.2|2004.4|2005.7|2004.9|2005.7|2004.9|2005.2|2004.4|420
1660715400000|2022-08-17 05:50:00|2005.2|2004.4|2005.7|2004.9|2005.7|2004.9|2005.2|2004.4|275
1660715700000|2022-08-17 05:55:00|2006.2|2005.4|2007.2|2006.4|2007.2|2006.4|2005.7|2004.9|2021
1660716000000|2022-08-17 06:00:00|2006.7|2005.9|2008.2|2007.4|2008.2|2007.4|2006.7|2005.9|2480
1660716300000|2022-08-17 06:05:00|2008.7|2007.9|2008.6|2006.6|2009.2|2007.9|2008.2|2006.6|844
1660716600000|2022-08-17 06:10:00|2008.4|2006.4|2007.4|2005.4|2008.4|2006.4|2007|2005|44
1660716900000|2022-08-17 06:15:00|2007.3|2005.3|2007.6|2005.6|2008|2006|2007.1|2005.1|730
1660717200000|2022-08-17 06:20:00|2007.5|2005.5|2007.3|2005.3|2007.9|2005.9|2007.3|2005.3|0
1660717500000|2022-08-17 06:25:00|2007.4|2005.4|2006.8|2004.8|2007.7|2005.7|2006.8|2004.8|0
1660717800000|2022-08-17 06:30:00|2007|2005|2006.2|2004.2|2007|2005|2005.9|2003.9|0
1660718100000|2022-08-17 06:35:00|2006|2004|2005.2|2003.2|2006|2004|2004.9|2002.9|0
1660718400000|2022-08-17 06:40:00|2005.3|2003.3|2005.8|2003.8|2005.8|2003.8|2005|2003|0
1660718700000|2022-08-17 06:45:00|2006|2004|2005.6|2003.6|2006|2004|2005.2|2003.2|0
1660719000000|2022-08-17 06:50:00|2005.5|2003.5|2005.5|2003.5|2005.8|2003.8|2005.5|2003.5|0
1660719300000|2022-08-17 06:55:00|2005.8|2003.8|2005.9|2003.9|2006.1|2004.1|2005.5|2003.5|0
1660719600000|2022-08-17 07:00:00|2006|2004|2005.7|2003.7|2006.4|2004.4|2005.1|2003.1|0
1660719900000|2022-08-17 07:05:00|2005.6|2003.6|2005.2|2003.2|2005.6|2003.6|2004.7|2002.7|0
1660720200000|2022-08-17 07:10:00|2005.1|2003.1|2005|2003|2005.6|2003.6|2004.4|2002.4|0
1660720500000|2022-08-17 07:15:00|2004.7|2002.7|2005.1|2003.1|2005.6|2003.6|2004.7|2002.7|0
1660720800000|2022-08-17 07:20:00|2005|2003|2006.2|2004.2|2006.7|2004.7|2004.9|2002.9|0
1660721100000|2022-08-17 07:25:00|2006.3|2004.3|2006.9|2004.9|2007.2|2005.2|2006.2|2004.2|0
1660721400000|2022-08-17 07:30:00|2006.8|2004.8|2007.9|2006.7|2008.4|2007.2|2006.8|2004.8|383
1660721700000|2022-08-17 07:35:00|2008.4|2007.2|2007.4|2006.2|2008.4|2007.2|2007.4|2006.2|119
1660722000000|2022-08-17 07:40:00|2006.9|2005.7|2005.9|2004.7|2007.4|2006.2|2005.9|2004.7|450
1660722300000|2022-08-17 07:45:00|2005.6|2004.4|2005.4|2004.2|2005.9|2004.7|2005.4|2004.2|84
1660722600000|2022-08-17 07:50:00|2005.1|2003.9|2005.9|2004.7|2006.4|2005.2|2004.9|2003.7|74
1660722900000|2022-08-17 07:55:00|2005.4|2004.2|2005.4|2004.2|2005.9|2004.7|2005.4|2004.2|34
1660723200000|2022-08-17 08:00:00|2005.1|2003.9|2004.9|2003.7|2005.4|2004.2|2004.4|2003.2|220
1660723500000|2022-08-17 08:05:00|2004.4|2003.2|2004.9|2003.7|2004.9|2003.7|2004.4|2003.2|59
1660723800000|2022-08-17 08:10:00|2004.4|2003.2|2005.4|2004.2|2005.4|2004.2|2003.9|2002.7|123
1660724100000|2022-08-17 08:15:00|2004.9|2003.7|2004.9|2003.7|2005.4|2004.2|2004.9|2003.7|93
1660724400000|2022-08-17 08:20:00|2004.6|2003.4|2004.9|2003.7|2004.9|2003.7|2003.9|2002.7|149
1660724700000|2022-08-17 08:25:00|2004.4|2003.2|2004.9|2003.7|2004.9|2003.7|2004.4|2003.2|151
1660725000000|2022-08-17 08:30:00|2004.6|2003.4|2003.9|2002.7|2004.6|2003.4|2003.9|2002.7|223
1660725300000|2022-08-17 08:35:00|2003.6|2002.4|2002.9|2001.7|2003.6|2002.4|2002.9|2001.7|88
1660725600000|2022-08-17 08:40:00|2003.4|2002.2|2003.1|2001.9|2003.4|2002.2|2002.9|2001.7|92
1660725900000|2022-08-17 08:45:00|2003.4|2002.2|2002.9|2001.7|2003.9|2002.7|2002.4|2001.2|90
1660726200000|2022-08-17 08:50:00|2003.4|2002.2|2004.9|2003.7|2004.9|2003.7|2002.9|2001.7|80
1660726500000|2022-08-17 08:55:00|2004.4|2003.2|2004.4|2003.2|2004.4|2003.2|2003.9|2002.7|179
1660726800000|2022-08-17 09:00:00|2004.1|2002.9|2004.9|2003.7|2004.9|2003.7|2003.9|2002.7|119
1660727100000|2022-08-17 09:05:00|2005.4|2004.2|2004.9|2003.7|2005.4|2004.2|2004.9|2003.7|231
1660727400000|2022-08-17 09:10:00|2004.4|2003.2|2004.4|2003.2|2004.9|2003.7|2004.4|2003.2|116
1660727700000|2022-08-17 09:15:00|2004.6|2003.4|2003.9|2002.7|2004.9|2003.7|2003.9|2002.7|73
1660728000000|2022-08-17 09:20:00|2003.4|2002.2|2003.4|2002.2|2003.4|2002.2|2002.9|2001.7|86
1660728300000|2022-08-17 09:25:00|2003.6|2002.4|2003.9|2002.7|2004.1|2002.9|2003.4|2002.2|46
1660728600000|2022-08-17 09:30:00|2003.4|2002.2|2002.9|2001.7|2003.9|2002.7|2002.9|2001.7|59
1660728900000|2022-08-17 09:35:00|2002.4|2001.2|2002.4|2001.2|2002.9|2001.7|2002.4|2001.2|97
1660729200000|2022-08-17 09:40:00|2003.4|2002.2|2003.4|2002.2|2004.4|2003.2|2003.4|2002.2|181
1660729500000|2022-08-17 09:45:00|2003.1|2001.9|2001.4|2000.2|2003.1|2001.9|2001.4|2000.2|111
1660729800000|2022-08-17 09:50:00|2001.9|2000.7|2001.1|1999.9|2001.9|2000.7|2000.9|1999.7|124
1660730100000|2022-08-17 09:55:00|2000.9|1999.7|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|21
1660730400000|2022-08-17 10:00:00|2001.1|1999.9|2000.9|1999.7|2001.1|1999.9|2000.4|1999.2|40
1660730700000|2022-08-17 10:05:00|2001.1|1999.9|2000.9|1999.7|2001.4|2000.2|2000.9|1999.7|37
1660731000000|2022-08-17 10:10:00|2000.6|1999.4|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|11
1660731300000|2022-08-17 10:15:00|2000.1|1998.9|1999.4|1998.2|2000.1|1998.9|1998.9|1997.7|45
1660731600000|2022-08-17 10:20:00|1999.9|1998.7|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|28
1660731900000|2022-08-17 10:25:00|1998.9|1997.7|1999.4|1998.2|1999.6|1998.4|1998.9|1997.7|19
1660732200000|2022-08-17 10:30:00|1999.6|1998.4|1999.9|1998.7|1999.9|1998.7|1997.9|1996.7|72
1660732500000|2022-08-17 10:35:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|60
1660732800000|2022-08-17 10:40:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|51
1660733100000|2022-08-17 10:45:00|1998.9|1997.7|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|64
1660733400000|2022-08-17 10:50:00|||||||||86
1660733700000|2022-08-17 10:55:00|1997.9|1996.7|1998.9|1997.7|1999.4|1998.2|1997.9|1996.7|89
1660734000000|2022-08-17 11:00:00|1999.1|1997.9|1997.9|1996.7|1999.4|1998.2|1997.9|1996.7|201
1660734300000|2022-08-17 11:05:00|1998.4|1997.2|1996.9|1995.7|1998.4|1997.2|1996.4|1995.2|191
1660734600000|2022-08-17 11:10:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.6|1995.4|104
1660734900000|2022-08-17 11:15:00|1996.6|1995.4|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|187
1660735200000|2022-08-17 11:20:00|1996.4|1995.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|30
1660735500000|2022-08-17 11:25:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|44
1660735800000|2022-08-17 11:30:00|1996.1|1994.9|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|53
1660736100000|2022-08-17 11:35:00|1996.1|1994.9|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|96
1660736400000|2022-08-17 11:40:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|16
1660736700000|2022-08-17 11:45:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|60
1660737000000|2022-08-17 11:50:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|74
1660737300000|2022-08-17 11:55:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|45
1660737600000|2022-08-17 12:00:00|1996.4|1995.2|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|127
1660737900000|2022-08-17 12:05:00|1996.4|1995.2|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|154
1660738200000|2022-08-17 12:10:00|1996.1|1994.9|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|83
1660738500000|2022-08-17 12:15:00|1996.1|1994.9|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|27
1660738800000|2022-08-17 12:20:00|1996.4|1995.2|1995.4|1994.2|1996.9|1995.7|1995.4|1994.2|73
1660739100000|2022-08-17 12:25:00|1995.1|1993.9|1995.1|1993.9|1995.4|1994.2|1994.9|1993.7|51
1660739400000|2022-08-17 12:30:00|1994.9|1993.7|1995.9|1994.7|1996.4|1995.2|1994.4|1993.2|88
1660739700000|2022-08-17 12:35:00|1996.1|1994.9|1996.9|1995.7|1997.4|1996.2|1995.9|1994.7|64
1660740000000|2022-08-17 12:40:00|1997.1|1995.9|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|64
1660740300000|2022-08-17 12:45:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|36
1660740600000|2022-08-17 12:50:00|1996.1|1994.9|1995.4|1994.2|1996.9|1995.7|1995.1|1993.9|69
1660740900000|2022-08-17 12:55:00|1995.1|1993.9|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|74
1660741200000|2022-08-17 13:00:00|1995.1|1993.9|1994.9|1993.7|1995.1|1993.9|1994.4|1993.2|75
1660741500000|2022-08-17 13:05:00|1995.1|1993.9|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|89
1660741800000|2022-08-17 13:10:00|1995.1|1993.9|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|41
1660742100000|2022-08-17 13:15:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|49
1660742400000|2022-08-17 13:20:00|1994.1|1992.9|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|21
1660742700000|2022-08-17 13:25:00|1994.6|1993.4|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|32
1660743000000|2022-08-17 13:30:00|1994.6|1993.4|1995.4|1994.2|1996.4|1995.2|1994.4|1993.2|285
1660743300000|2022-08-17 13:35:00|1995.9|1994.7|1995.9|1994.7|1997.4|1996.2|1995.6|1994.4|281
1660743600000|2022-08-17 13:40:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1993.9|1992.7|205
1660743900000|2022-08-17 13:45:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1994.9|1993.7|114
1660744200000|2022-08-17 13:50:00|1996.1|1994.9|1996.4|1995.2|1996.9|1995.7|1994.9|1993.7|110
1660744500000|2022-08-17 13:55:00|1996.9|1995.7|1997.9|1996.7|1998.4|1997.2|1996.4|1995.2|167
1660744800000|2022-08-17 14:00:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1996.4|1995.2|146
1660745100000|2022-08-17 14:05:00|1998.4|1997.2|1997.6|1996.4|1999.9|1998.7|1997.4|1996.2|286
1660745400000|2022-08-17 14:10:00|1997.9|1996.7|1996.4|1995.2|1998.4|1997.2|1996.4|1995.2|249
1660745700000|2022-08-17 14:15:00|1995.9|1994.7|1997.4|1996.2|1997.4|1996.2|1995.4|1994.2|129
1660746000000|2022-08-17 14:20:00|1997.9|1996.7|1996.9|1995.7|1998.4|1997.2|1996.9|1995.7|60
1660746300000|2022-08-17 14:25:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|37
1660746600000|2022-08-17 14:30:00|1996.9|1995.7|1996.9|1995.7|1997.9|1996.7|1995.9|1994.7|86
1660746900000|2022-08-17 14:35:00|1996.6|1995.4|1994.9|1993.7|1996.6|1995.4|1993.4|1992.2|132
1660747200000|2022-08-17 14:40:00|1995.4|1994.2|1995.9|1994.7|1996.4|1995.2|1994.9|1993.7|101
1660747500000|2022-08-17 14:45:00|1996.1|1994.9|1995.4|1994.2|1997.4|1996.2|1995.4|1994.2|115
1660747800000|2022-08-17 14:50:00|1994.9|1993.7|1993.9|1992.7|1995.4|1994.2|1993.9|1992.7|111
1660748100000|2022-08-17 14:55:00|1994.1|1992.9|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|80
1660748400000|2022-08-17 15:00:00|1994.4|1993.2|1994.4|1993.2|1994.9|1993.7|1993.9|1992.7|90
1660748700000|2022-08-17 15:05:00|1994.6|1993.4|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|103
1660749000000|2022-08-17 15:10:00|1993.4|1992.2|1993.4|1992.2|1994.9|1993.7|1993.4|1992.2|84
1660749300000|2022-08-17 15:15:00|1993.1|1991.9|1993.9|1992.7|1994.4|1993.2|1992.4|1991.2|127
1660749600000|2022-08-17 15:20:00|1993.6|1992.4|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|76
1660749900000|2022-08-17 15:25:00|1993.6|1992.4|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|190
1660750200000|2022-08-17 15:30:00|1993.9|1992.7|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|282
1660750500000|2022-08-17 15:35:00|1992.9|1991.7|1992.9|1991.7|1993.4|1992.2|1992.6|1991.4|151
1660750800000|2022-08-17 15:40:00|1993.1|1991.9|1992.4|1991.2|1993.4|1992.2|1991.9|1990.7|80
1660751100000|2022-08-17 15:45:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|73
1660751400000|2022-08-17 15:50:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|40
1660751700000|2022-08-17 15:55:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|28
1660752000000|2022-08-17 16:00:00|1992.1|1990.9|1993.4|1992.2|1993.4|1992.2|1991.9|1990.7|36
1660752300000|2022-08-17 16:05:00|1993.6|1992.4|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|23
1660752600000|2022-08-17 16:10:00|1993.6|1992.4|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|5
1660752900000|2022-08-17 16:15:00|1993.6|1992.4|1994.4|1993.2|1994.4|1993.2|1993.4|1992.2|43
1660753200000|2022-08-17 16:20:00|1994.9|1993.7|1995.6|1994.4|1995.6|1994.4|1994.9|1993.7|10
1660753500000|2022-08-17 16:25:00|1995.4|1994.2|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|19
1660753800000|2022-08-17 16:30:00|1996.1|1994.9|1997.4|1996.2|1997.4|1996.2|1995.9|1994.7|173
1660754100000|2022-08-17 16:35:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|64
1660754400000|2022-08-17 16:40:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|55
1660754700000|2022-08-17 16:45:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|37
1660755000000|2022-08-17 16:50:00|1997.4|1996.2|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|85
1660755300000|2022-08-17 16:55:00|1998.6|1997.4|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|23
1660755600000|2022-08-17 17:00:00|1998.4|1997.2|1997.9|1996.7|1998.9|1997.7|1996.9|1995.7|148
1660755900000|2022-08-17 17:05:00|1998.1|1996.9|1997.4|1996.2|1998.9|1997.7|1997.4|1996.2|30
1660756200000|2022-08-17 17:10:00|1997.6|1996.4|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|12
1660756500000|2022-08-17 17:15:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1997.6|1996.4|18
1660756800000|2022-08-17 17:20:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|44
1660757100000|2022-08-17 17:25:00|1997.6|1996.4|1999.1|1997.9|1999.4|1998.2|1997.6|1996.4|37
1660757400000|2022-08-17 17:30:00|1998.9|1997.7|2000.4|1999.2|2000.4|1999.2|1998.9|1997.7|154
1660757700000|2022-08-17 17:35:00|2000.1|1998.9|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|47
1660758000000|2022-08-17 17:40:00|1999.6|1998.4|1999.4|1998.2|2000.4|1999.2|1999.4|1998.2|15
1660758300000|2022-08-17 17:45:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|34
1660758600000|2022-08-17 17:50:00|1999.4|1998.2|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|115
1660758900000|2022-08-17 17:55:00|1999.1|1997.9|1997.4|1996.2|1999.1|1997.9|1997.4|1996.2|112
1660759200000|2022-08-17 18:00:00|1997.6|1996.4|1998.9|1997.7|2000.9|1999.7|1996.9|1995.7|197
1660759500000|2022-08-17 18:05:00|1998.4|1997.2|2000.9|1999.7|2001.4|2000.2|1997.4|1996.2|231
1660759800000|2022-08-17 18:10:00|2001.1|1999.9|2001.9|2000.7|2001.9|2000.7|1999.9|1998.7|87
1660760100000|2022-08-17 18:15:00|2002.1|2000.9|2001.4|2000.2|2002.9|2001.7|2000.9|1999.7|78
1660760400000|2022-08-17 18:20:00|2001.6|2000.4|2001.4|2000.2|2001.9|2000.7|2000.4|1999.2|34
1660760700000|2022-08-17 18:25:00|2001.1|1999.9|2001.9|2000.7|2001.9|2000.7|1999.9|1998.7|14
1660761000000|2022-08-17 18:30:00|2001.6|2000.4|2002.9|2001.7|2002.9|2001.7|2001.4|2000.2|59
1660761300000|2022-08-17 18:35:00|2003.4|2002.2|2004.4|2003.2|2004.4|2003.2|2002.9|2001.7|80
1660761600000|2022-08-17 18:40:00|2003.9|2002.7|2001.4|2000.2|2003.9|2002.7|2001.4|2000.2|160
1660761900000|2022-08-17 18:45:00|2001.9|2000.7|2001.9|2000.7|2002.4|2001.2|2000.9|1999.7|26
1660762200000|2022-08-17 18:50:00|2001.6|2000.4|2000.9|1999.7|2001.9|2000.7|2000.4|1999.2|15
1660762500000|2022-08-17 18:55:00|2000.4|1999.2|2000.1|1998.9|2001.6|2000.4|1999.9|1998.7|20
1660762800000|2022-08-17 19:00:00|1999.9|1998.7|2000.9|1999.7|2000.9|1999.7|1999.9|1998.7|13
1660763100000|2022-08-17 19:05:00|2001.4|2000.2|1999.4|1998.2|2001.4|2000.2|1998.9|1997.7|49
1660763400000|2022-08-17 19:10:00|1998.9|1997.7|1997.4|1996.2|1998.9|1997.7|1995.6|1994.4|264
1660763700000|2022-08-17 19:15:00|1997.1|1995.9|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|30
1660764000000|2022-08-17 19:20:00|1996.4|1995.2|1997.4|1996.2|1997.6|1996.4|1995.9|1994.7|171
1660764300000|2022-08-17 19:25:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|54
1660764600000|2022-08-17 19:30:00|1997.1|1995.9|1996.4|1995.2|1997.1|1995.9|1995.9|1994.7|50
1660764900000|2022-08-17 19:35:00|1996.6|1995.4|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|47
1660765200000|2022-08-17 19:40:00|1997.1|1995.9|1996.9|1995.7|1997.1|1995.9|1996.4|1995.2|17
1660765500000|2022-08-17 19:45:00|1996.4|1995.2|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|37
1660765800000|2022-08-17 19:50:00|1996.4|1995.2|1997.6|1996.4|1997.9|1996.7|1995.4|1994.2|88
1660766100000|2022-08-17 19:55:00|1997.9|1996.7|1997.9|1996.7|1998.9|1997.7|1996.9|1995.7|180
1660766400000|2022-08-17 20:00:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|62
1660766700000|2022-08-17 20:05:00|1998.1|1996.9|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|27
1660767000000|2022-08-17 20:10:00|||||||||5
1660767300000|2022-08-17 20:15:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|10
1660767900000|2022-08-17 20:25:00|1998.1|1996.9|1998.9|1997.7|1998.9|1997.7|1998.1|1996.9|8
1660768200000|2022-08-17 20:30:00|1998.6|1997.4|1998.4|1997.2|1998.6|1997.4|1998.4|1997.2|0
1660768500000|2022-08-17 20:35:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1998.1|1996.9|6
1660768800000|2022-08-17 20:40:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1998.1|1996.9|10
1660769100000|2022-08-17 20:45:00|||||||||3
1660769400000|2022-08-17 20:50:00|1998.6|1997.4|1999|1997|1999|1997.4|1998.1|1996.9|24
1660769700000|2022-08-17 20:55:00|1999.1|1997.1|1999.3|1997.3|1999.5|1997.5|1998.6|1996.6|0
1660770000000|2022-08-17 21:00:00|1999.2|1997.2|1999.2|1997.2|1999.3|1997.3|1999.2|1997.2|6
1660770300000|2022-08-17 21:05:00|1999|1997|1999|1997|1999.3|1997.3|1999|1997|0
1660770600000|2022-08-17 21:10:00|1999.1|1997.1|1999|1997|1999.1|1997.1|1999|1997|0
1660770900000|2022-08-17 21:15:00|1999.1|1997.1|1999.1|1997.1|1999.1|1997.1|1999.1|1997.1|0
1660771200000|2022-08-17 21:20:00|1999|1997|1999|1997|1999.1|1997.1|1999|1997|0
1660771500000|2022-08-17 21:25:00|1999.1|1997.1|1999.1|1997.1|1999.1|1997.1|1999.1|1997.1|0
1660772100000|2022-08-17 21:35:00|1999|1997|1999|1997|1999|1997|1999|1997|0
1660772400000|2022-08-17 21:40:00|1998.9|1996.9|1998.8|1996.8|1998.9|1996.9|1998.8|1996.8|0
1660772700000|2022-08-17 21:45:00|1998.9|1996.9|1998.8|1996.8|1998.9|1996.9|1998.8|1996.8|0
1660773300000|2022-08-17 21:55:00|1998.7|1996.7|1998.8|1996.8|1998.8|1996.8|1998.7|1996.7|0
1660773600000|2022-08-17 22:00:00|1998.7|1996.7|1996.8|1994.8|1998.7|1996.7|1996.6|1994.6|0
1660773900000|2022-08-17 22:05:00|1996.9|1994.9|1996.8|1994.8|1996.9|1994.9|1996.8|1994.8|0
1660774200000|2022-08-17 22:10:00|1996.9|1994.9|1997|1995|1997|1995|1996.8|1994.8|0
1660774500000|2022-08-17 22:15:00|1996.9|1994.9|1997.1|1995.1|1997.1|1995.1|1996.9|1994.9|0
1660774800000|2022-08-17 22:20:00|1997.3|1995.3|1997.3|1995.3|1997.3|1995.3|1997.3|1995.3|0
1660775100000|2022-08-17 22:25:00|1997.5|1995.5|1997.4|1995.4|1997.5|1995.5|1997.3|1995.3|0
1660775400000|2022-08-17 22:30:00|1997.5|1995.5|1997.1|1995.1|1997.5|1995.5|1997.1|1995.1|0
1660775700000|2022-08-17 22:35:00|1996.8|1994.8|1996.6|1994.6|1996.9|1994.9|1996.6|1994.6|0
1660776000000|2022-08-17 22:40:00|1996.4|1994.4|1996.1|1994.1|1996.6|1994.6|1996.1|1994.1|0
1660776300000|2022-08-17 22:45:00|1996.2|1994.2|1995.8|1993.8|1996.2|1994.2|1995.8|1993.8|0
1660776600000|2022-08-17 22:50:00|1995.7|1993.7|1995.9|1993.9|1995.9|1993.9|1995.6|1993.6|0
1660776900000|2022-08-17 22:55:00|1995.8|1993.8|1995.7|1993.7|1995.9|1993.9|1995.7|1993.7|0
1660777200000|2022-08-17 23:00:00|1995.6|1993.6|1995.5|1993.5|1995.6|1993.6|1995.4|1993.4|0
1660777500000|2022-08-17 23:05:00|1995.2|1993.2|1994.9|1992.9|1995.2|1993.2|1994.9|1992.9|0
1660777800000|2022-08-17 23:10:00|1995.2|1993.2|1995.2|1993.2|1995.2|1993.2|1994.9|1992.9|0
1660778100000|2022-08-17 23:15:00|1995.1|1993.1|1993.6|1991.6|1995.2|1993.2|1993.4|1991.4|0
1660778400000|2022-08-17 23:20:00|1993.8|1991.8|1993.8|1991.8|1994.4|1992.4|1993.6|1991.6|0
1660778700000|2022-08-17 23:25:00|1993.9|1991.9|1993.8|1991.8|1994.1|1992.1|1993.6|1991.6|0
1660779000000|2022-08-17 23:30:00|1993.9|1991.9|1993.4|1991.4|1994.5|1992.5|1993.3|1991.3|0
1660779300000|2022-08-17 23:35:00|1993.3|1991.3|1993.6|1991.6|1994.2|1992.2|1993.3|1991.3|0
1660779600000|2022-08-17 23:40:00|1993.5|1991.5|1993.2|1991.2|1993.5|1991.5|1992.8|1990.8|0
1660779900000|2022-08-17 23:45:00|1993.1|1991.1|1995.4|1994.2|1998.4|1997.2|1993.1|1991.1|1421
1660780200000|2022-08-17 23:50:00|1994.9|1993.7|1993.4|1992.2|1994.9|1993.7|1992.9|1991.7|541
1660780500000|2022-08-17 23:55:00|1993.9|1992.7|1992.9|1991.7|1993.9|1992.7|1991.9|1990.7|669
1660780800000|2022-08-18 00:00:00|1992.7|1991.9|1988.2|1987.4|1994.7|1993.9|1988.2|1987.4|1937
1660781100000|2022-08-18 00:05:00|1988.7|1987.9|1989.7|1988.9|1991.2|1990.4|1988.7|1987.9|879
1660781400000|2022-08-18 00:10:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|927
1660781700000|2022-08-18 00:15:00|1990.7|1989.9|1993.7|1992.9|1995.2|1994.4|1990.2|1989.4|875
1660782000000|2022-08-18 00:20:00|1993.2|1992.4|1991.7|1990.9|1994.2|1993.4|1991.2|1990.4|735
1660782300000|2022-08-18 00:25:00|1991.4|1990.6|1990.2|1989.4|1991.7|1990.9|1990.2|1989.4|502
1660782600000|2022-08-18 00:30:00|1990.4|1989.6|1986.7|1985.9|1990.4|1989.6|1986.2|1985.4|1306
1660782900000|2022-08-18 00:35:00|1986.4|1985.6|1987.2|1986.4|1987.7|1986.9|1985.2|1984.4|1089
1660783200000|2022-08-18 00:40:00|1987.4|1986.6|1987.2|1986.4|1988.7|1987.9|1986.2|1985.4|714
1660783500000|2022-08-18 00:45:00|1987.7|1986.9|1987.2|1986.4|1988.7|1987.9|1986.7|1985.9|563
1660783800000|2022-08-18 00:50:00|1987.7|1986.9|1989.2|1988.4|1989.2|1988.4|1987.7|1986.9|346
1660784100000|2022-08-18 00:55:00|1989.7|1988.9|1988.7|1987.9|1989.7|1988.9|1988.2|1987.4|477
1660784400000|2022-08-18 01:00:00|1988.2|1987.4|1990.7|1989.9|1990.9|1990.1|1987.7|1986.9|458
1660784700000|2022-08-18 01:05:00|1991.2|1990.4|1989.2|1988.4|1991.2|1990.4|1989.2|1988.4|402
1660785000000|2022-08-18 01:10:00|1988.7|1987.9|1989.7|1988.9|1990.2|1989.4|1988.7|1987.9|285
1660785300000|2022-08-18 01:15:00|1990.2|1989.4|1991.2|1990.4|1991.2|1990.4|1989.7|1988.9|590
1660785600000|2022-08-18 01:20:00|1990.7|1989.9|1990.7|1989.9|1990.9|1990.1|1989.7|1988.9|473
1660785900000|2022-08-18 01:25:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|321
1660786200000|2022-08-18 01:30:00|1991.7|1990.9|1992.2|1991.4|1992.7|1991.9|1991.2|1990.4|629
1660786500000|2022-08-18 01:35:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.2|1990.4|325
1660786800000|2022-08-18 01:40:00|1991.2|1990.4|1992.2|1991.4|1992.2|1991.4|1990.7|1989.9|391
1660787100000|2022-08-18 01:45:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1990.7|1989.9|331
1660787400000|2022-08-18 01:50:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|352
1660787700000|2022-08-18 01:55:00|1989.7|1988.9|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|326
1660788000000|2022-08-18 02:00:00|1989.9|1989.1|1992.2|1991.4|1992.7|1991.9|1989.9|1989.1|220
1660788300000|2022-08-18 02:05:00|1991.7|1990.9|1994.2|1993.4|1994.2|1993.4|1991.2|1990.4|501
1660788600000|2022-08-18 02:10:00|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|1993.2|1992.4|224
1660788900000|2022-08-18 02:15:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|229
1660789200000|2022-08-18 02:20:00|1992.2|1991.4|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|223
1660789500000|2022-08-18 02:25:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.2|1991.4|178
1660789800000|2022-08-18 02:30:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1991.7|1990.9|138
1660790100000|2022-08-18 02:35:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|87
1660790400000|2022-08-18 02:40:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.2|1991.4|149
1660790700000|2022-08-18 02:45:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|63
1660791000000|2022-08-18 02:50:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|98
1660791300000|2022-08-18 02:55:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|40
1660791600000|2022-08-18 03:00:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|74
1660791900000|2022-08-18 03:05:00|1992.2|1991.4|1993.2|1992.4|1993.2|1992.4|1992.2|1991.4|65
1660792200000|2022-08-18 03:10:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|88
1660792500000|2022-08-18 03:15:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|97
1660792800000|2022-08-18 03:20:00|1992.2|1991.4|1993.2|1992.4|1993.2|1992.4|1992.2|1991.4|81
1660793100000|2022-08-18 03:25:00|1992.7|1991.9|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|197
1660793400000|2022-08-18 03:30:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.2|1990.4|483
1660793700000|2022-08-18 03:35:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|388
1660794000000|2022-08-18 03:40:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|304
1660794300000|2022-08-18 03:45:00|1992.2|1991.4|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|199
1660794600000|2022-08-18 03:50:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|318
1660794900000|2022-08-18 03:55:00|||||||||37
1660795200000|2022-08-18 04:00:00|1991.2|1990.4|1990.7|1989.9|1991.2|1990.4|1990.7|1989.9|471
1660795500000|2022-08-18 04:05:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|109
1660795800000|2022-08-18 04:10:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1990.7|1989.9|601
1660796100000|2022-08-18 04:15:00|1991.9|1991.1|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|535
1660796400000|2022-08-18 04:20:00|||||||||15
1660796700000|2022-08-18 04:25:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|157
1660797000000|2022-08-18 04:30:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|187
1660797300000|2022-08-18 04:35:00|1991.2|1990.4|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|467
1660797600000|2022-08-18 04:40:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|258
1660797900000|2022-08-18 04:45:00|||||||||58
1660798200000|2022-08-18 04:50:00|||||||||60
1660798500000|2022-08-18 04:55:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|588
1660798800000|2022-08-18 05:00:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|489
1660799100000|2022-08-18 05:05:00|1989.7|1988.9|1990.7|1989.9|1990.7|1989.9|1989.7|1988.9|557
1660799400000|2022-08-18 05:10:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|357
1660799700000|2022-08-18 05:15:00|||||||||55
1660800000000|2022-08-18 05:20:00|||||||||87
1660800300000|2022-08-18 05:25:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|656
1660800600000|2022-08-18 05:30:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|294
1660800900000|2022-08-18 05:35:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1990.7|1989.9|360
1660801200000|2022-08-18 05:40:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|463
1660801500000|2022-08-18 05:45:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|160
1660801800000|2022-08-18 05:50:00|1991.7|1990.9|1990.7|1989.9|1992.2|1991.4|1990.2|1989.4|1130
1660802100000|2022-08-18 05:55:00|1990.9|1990.1|1990.2|1989.4|1991.2|1990.4|1990.2|1989.4|2427
1660802400000|2022-08-18 06:00:00|1990.7|1989.9|1989.7|1988.9|1990.7|1989.9|1987.7|1986.9|2600
1660802700000|2022-08-18 06:05:00|1989.2|1988.4|1990.8|1988.8|1990.8|1988.9|1988.7|1987.9|654
1660803000000|2022-08-18 06:10:00|1990.6|1988.6|1991.6|1989.6|1991.6|1989.6|1990.6|1988.6|1
1660803300000|2022-08-18 06:15:00|1991.8|1989.8|1992.1|1990.1|1992.1|1990.1|1991.4|1989.4|473
1660803600000|2022-08-18 06:20:00|1991.9|1989.9|1991.3|1989.3|1991.9|1989.9|1991.3|1989.3|0
1660803900000|2022-08-18 06:25:00|1991.2|1989.2|1991.2|1989.2|1991.4|1989.4|1990.2|1988.2|0
1660804200000|2022-08-18 06:30:00|1991|1989|1990|1988|1991|1989|1989.7|1987.7|0
1660804500000|2022-08-18 06:35:00|1989.8|1987.8|1989.7|1987.7|1990.4|1988.4|1989.7|1987.7|0
1660804800000|2022-08-18 06:40:00|1989.8|1987.8|1989.9|1987.9|1990.1|1988.1|1989.4|1987.4|0
1660805100000|2022-08-18 06:45:00|1990.1|1988.1|1989.7|1987.7|1990.1|1988.1|1989.5|1987.5|0
1660805400000|2022-08-18 06:50:00|1989.9|1987.9|1989|1987|1990.1|1988.1|1989|1987|0
1660805700000|2022-08-18 06:55:00|1988.8|1986.8|1988.7|1986.7|1989.1|1987.1|1988.1|1986.1|0
1660806000000|2022-08-18 07:00:00|1989|1987|1988.8|1986.8|1989.4|1987.4|1988.2|1986.2|0
1660806300000|2022-08-18 07:05:00|1988.9|1986.9|1989.6|1987.6|1990|1988|1988.1|1986.1|0
1660806600000|2022-08-18 07:10:00|1989.9|1987.9|1990.4|1988.4|1990.5|1988.5|1989.4|1987.4|0
1660806900000|2022-08-18 07:15:00|1990.3|1988.3|1988.1|1986.1|1990.4|1988.4|1988.1|1986.1|0
1660807200000|2022-08-18 07:20:00|1988.3|1986.3|1989.2|1987.2|1989.5|1987.5|1987.8|1985.8|0
1660807500000|2022-08-18 07:25:00|1989|1987|1989.5|1987.5|1990.2|1988.2|1988.9|1986.9|0
1660807800000|2022-08-18 07:30:00|1989.6|1987.6|1990.4|1989.2|1990.9|1989.7|1988.9|1987.5|437
1660808100000|2022-08-18 07:35:00|1990.6|1989.4|1989.9|1988.7|1990.6|1989.4|1988.9|1987.7|138
1660808400000|2022-08-18 07:40:00|1989.4|1988.2|1989.4|1988.2|1990.4|1989.2|1988.9|1987.7|204
1660808700000|2022-08-18 07:45:00|1988.9|1987.7|1989.1|1987.9|1989.4|1988.2|1988.4|1987.2|119
1660809000000|2022-08-18 07:50:00|1989.4|1988.2|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|101
1660809300000|2022-08-18 07:55:00|1988.9|1987.7|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|57
1660809600000|2022-08-18 08:00:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|53
1660809900000|2022-08-18 08:05:00|1990.4|1989.2|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|93
1660810200000|2022-08-18 08:10:00|1989.6|1988.4|1989.4|1988.2|1990.1|1988.9|1988.9|1987.7|45
1660810500000|2022-08-18 08:15:00|1989.9|1988.7|1988.9|1987.7|1989.9|1988.7|1988.9|1987.7|82
1660810800000|2022-08-18 08:20:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|77
1660811100000|2022-08-18 08:25:00|1988.4|1987.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|73
1660811400000|2022-08-18 08:30:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|30
1660811700000|2022-08-18 08:35:00|1989.6|1988.4|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|55
1660812000000|2022-08-18 08:40:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|71
1660812300000|2022-08-18 08:45:00|1991.6|1990.4|1992.9|1991.7|1992.9|1991.7|1990.9|1989.7|349
1660812600000|2022-08-18 08:50:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|26
1660812900000|2022-08-18 08:55:00|1991.9|1990.7|1993.4|1992.2|1993.4|1992.2|1991.9|1990.7|22
1660813200000|2022-08-18 09:00:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|34
1660813500000|2022-08-18 09:05:00|1992.9|1991.7|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|33
1660813800000|2022-08-18 09:10:00|1993.6|1992.4|1992.9|1991.7|1993.9|1992.7|1992.9|1991.7|130
1660814100000|2022-08-18 09:15:00|1992.6|1991.4|1993.4|1992.2|1993.4|1992.2|1992.6|1991.4|11
1660814400000|2022-08-18 09:20:00|1993.1|1991.9|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|22
1660814700000|2022-08-18 09:25:00|1993.6|1992.4|1994.4|1993.2|1994.4|1993.2|1993.4|1992.2|20
1660815000000|2022-08-18 09:30:00|1993.9|1992.7|1995.4|1994.2|1995.4|1994.2|1993.9|1992.7|56
1660815300000|2022-08-18 09:35:00|1995.6|1994.4|1996.9|1995.7|1997.4|1996.2|1995.4|1994.2|270
1660815600000|2022-08-18 09:40:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|64
1660815900000|2022-08-18 09:45:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|107
1660816200000|2022-08-18 09:50:00|1997.6|1996.4|1998.9|1997.7|1998.9|1997.7|1997.6|1996.4|91
1660816500000|2022-08-18 09:55:00|1998.6|1997.4|1997.4|1996.2|1998.9|1997.7|1997.4|1996.2|127
1660816800000|2022-08-18 10:00:00|1997.6|1996.4|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|256
1660817100000|2022-08-18 10:05:00|1999.1|1997.9|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|80
1660817400000|2022-08-18 10:10:00|1999.1|1997.9|1997.9|1996.7|1999.4|1998.2|1997.9|1996.7|34
1660817700000|2022-08-18 10:15:00|1998.4|1997.2|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|40
1660818000000|2022-08-18 10:20:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|52
1660818300000|2022-08-18 10:25:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|57
1660818600000|2022-08-18 10:30:00|1997.6|1996.4|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|6
1660818900000|2022-08-18 10:35:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1997.1|1995.9|52
1660819200000|2022-08-18 10:40:00|1997.6|1996.4|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|55
1660819500000|2022-08-18 10:45:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|29
1660819800000|2022-08-18 10:50:00|1996.6|1995.4|1996.4|1995.2|1996.6|1995.4|1995.9|1994.7|22
1660820100000|2022-08-18 10:55:00|1995.9|1994.7|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|82
1660820400000|2022-08-18 11:00:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|52
1660820700000|2022-08-18 11:05:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|25
1660821000000|2022-08-18 11:10:00|1996.6|1995.4|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|16
1660821300000|2022-08-18 11:15:00|1996.6|1995.4|1996.1|1994.9|1996.9|1995.7|1995.9|1994.7|4
1660821600000|2022-08-18 11:20:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|7
1660821900000|2022-08-18 11:25:00|1996.1|1994.9|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|18
1660822200000|2022-08-18 11:30:00|1994.9|1993.7|1995.9|1994.7|1996.1|1994.9|1994.9|1993.7|44
1660822500000|2022-08-18 11:35:00|1996.1|1994.9|1996.1|1994.9|1996.4|1995.2|1995.9|1994.7|21
1660822800000|2022-08-18 11:40:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|52
1660823100000|2022-08-18 11:45:00|1996.6|1995.4|1997.4|1996.2|1997.9|1996.7|1996.6|1995.4|235
1660823400000|2022-08-18 11:50:00|||||||||36
1660823700000|2022-08-18 11:55:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|62
1660824000000|2022-08-18 12:00:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|143
1660824300000|2022-08-18 12:05:00|1998.1|1996.9|1998.1|1996.9|1998.9|1997.7|1997.9|1996.7|132
1660824600000|2022-08-18 12:10:00|1998.4|1997.2|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|109
1660824900000|2022-08-18 12:15:00|1997.9|1996.7|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|124
1660825200000|2022-08-18 12:20:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|126
1660825500000|2022-08-18 12:25:00|1996.9|1995.7|1997.1|1995.9|1997.1|1995.9|1996.6|1995.4|65
1660825800000|2022-08-18 12:30:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1995.9|1994.7|146
1660826100000|2022-08-18 12:35:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|86
1660826400000|2022-08-18 12:40:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|170
1660826700000|2022-08-18 12:45:00|1997.4|1996.2|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|49
1660827000000|2022-08-18 12:50:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|45
1660827300000|2022-08-18 12:55:00|1998.1|1996.9|1998.1|1996.9|1998.4|1997.2|1997.4|1996.2|133
1660827600000|2022-08-18 13:00:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|53
1660827900000|2022-08-18 13:05:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|110
1660828200000|2022-08-18 13:10:00|1997.1|1995.9|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|77
1660828500000|2022-08-18 13:15:00|1996.6|1995.4|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|89
1660828800000|2022-08-18 13:20:00|1996.6|1995.4|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|57
1660829100000|2022-08-18 13:25:00|1995.9|1994.7|1995.9|1994.7|1996.1|1994.9|1995.4|1994.2|143
1660829400000|2022-08-18 13:30:00|1995.6|1994.4|1992.9|1991.7|1995.6|1994.4|1992.9|1991.7|310
1660829700000|2022-08-18 13:35:00|1992.4|1991.2|1994.1|1992.9|1994.6|1993.4|1992.4|1991.2|342
1660830000000|2022-08-18 13:40:00|1993.9|1992.7|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|342
1660830300000|2022-08-18 13:45:00|1995.4|1994.2|1993.4|1992.2|1995.4|1994.2|1993.4|1992.2|292
1660830600000|2022-08-18 13:50:00|1992.9|1991.7|1993.9|1992.7|1994.4|1993.2|1992.9|1991.7|147
1660830900000|2022-08-18 13:55:00|1994.4|1993.2|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|166
1660831200000|2022-08-18 14:00:00|1993.1|1991.9|1993.9|1992.7|1993.9|1992.7|1991.9|1990.7|158
1660831500000|2022-08-18 14:05:00|1993.4|1992.2|1993.9|1992.7|1993.9|1992.7|1992.4|1991.2|97
1660831800000|2022-08-18 14:10:00|1994.4|1993.2|1993.9|1992.7|1994.4|1993.2|1992.9|1991.7|143
1660832100000|2022-08-18 14:15:00|1994.1|1992.9|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|107
1660832400000|2022-08-18 14:20:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|133
1660832700000|2022-08-18 14:25:00|1995.1|1993.9|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|129
1660833000000|2022-08-18 14:30:00|1994.9|1993.7|1994.9|1993.7|1994.9|1993.7|1993.6|1992.4|191
1660833300000|2022-08-18 14:35:00|1994.6|1993.4|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|216
1660833600000|2022-08-18 14:40:00|1995.1|1993.9|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|200
1660833900000|2022-08-18 14:45:00|1995.9|1994.7|1996.9|1995.7|1996.9|1995.7|1995.4|1994.2|91
1660834200000|2022-08-18 14:50:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|96
1660834500000|2022-08-18 14:55:00|1995.9|1994.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|111
1660834800000|2022-08-18 15:00:00|1996.6|1995.4|1995.4|1994.2|1996.9|1995.7|1995.4|1994.2|54
1660835100000|2022-08-18 15:05:00|1994.9|1993.7|1995.9|1994.7|1995.9|1994.7|1994.9|1993.7|125
1660835400000|2022-08-18 15:10:00|1996.1|1994.9|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|126
1660835700000|2022-08-18 15:15:00|1996.1|1994.9|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|132
1660836000000|2022-08-18 15:20:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.4|1995.2|114
1660836300000|2022-08-18 15:25:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|78
1660836600000|2022-08-18 15:30:00|1997.4|1996.2|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|196
1660836900000|2022-08-18 15:35:00|1997.9|1996.7|1999.1|1997.9|1999.4|1998.2|1997.9|1996.7|137
1660837200000|2022-08-18 15:40:00|1998.9|1997.7|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|64
1660837500000|2022-08-18 15:45:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|80
1660837800000|2022-08-18 15:50:00|1999.9|1998.7|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|131
1660838100000|2022-08-18 15:55:00|1999.6|1998.4|1999.4|1998.2|2000.4|1999.2|1999.4|1998.2|68
1660838400000|2022-08-18 16:00:00|1999.1|1997.9|1999.9|1998.7|1999.9|1998.7|1999.1|1997.9|77
1660838700000|2022-08-18 16:05:00|2000.1|1998.9|1999.4|1998.2|2000.1|1998.9|1999.4|1998.2|73
1660839000000|2022-08-18 16:10:00|1999.6|1998.4|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|51
1660839300000|2022-08-18 16:15:00|1999.9|1998.7|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|109
1660839600000|2022-08-18 16:20:00|1999.4|1998.2|1997.4|1996.2|1999.4|1998.2|1997.4|1996.2|107
1660839900000|2022-08-18 16:25:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|94
1660840200000|2022-08-18 16:30:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|65
1660840500000|2022-08-18 16:35:00|1997.6|1996.4|1997.4|1996.2|1997.6|1996.4|1996.9|1995.7|52
1660840800000|2022-08-18 16:40:00|1996.9|1995.7|1995.9|1994.7|1997.4|1996.2|1995.9|1994.7|50
1660841100000|2022-08-18 16:45:00|1996.4|1995.2|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|75
1660841400000|2022-08-18 16:50:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.6|1995.4|46
1660841700000|2022-08-18 16:55:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|113
1660842000000|2022-08-18 17:00:00|1997.9|1996.7|1997.4|1996.2|1998.4|1997.2|1996.9|1995.7|126
1660842300000|2022-08-18 17:05:00|1997.9|1996.7|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|90
1660842600000|2022-08-18 17:10:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|78
1660842900000|2022-08-18 17:15:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|64
1660843200000|2022-08-18 17:20:00|2000.1|1998.9|1999.4|1998.2|2000.4|1999.2|1999.4|1998.2|64
1660843500000|2022-08-18 17:25:00|1999.6|1998.4|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|81
1660843800000|2022-08-18 17:30:00|2000.6|1999.4|1999.9|1998.7|2000.9|1999.7|1999.4|1998.2|93
1660844100000|2022-08-18 17:35:00|2000.1|1998.9|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|29
1660844400000|2022-08-18 17:40:00|2000.9|1999.7|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|153
1660844700000|2022-08-18 17:45:00|1999.9|1998.7|1999.4|1998.2|1999.9|1998.7|1999.4|1998.2|95
1660845000000|2022-08-18 17:50:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|57
1660845300000|2022-08-18 17:55:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|76
1660845600000|2022-08-18 18:00:00|1999.4|1998.2|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|65
1660845900000|2022-08-18 18:05:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|30
1660846200000|2022-08-18 18:10:00|2001.4|2000.2|2000.9|1999.7|2001.4|2000.2|2000.4|1999.2|66
1660846500000|2022-08-18 18:15:00|2001.4|2000.2|2001.9|2000.7|2001.9|2000.7|2001.4|2000.2|42
1660846800000|2022-08-18 18:20:00|2001.4|2000.2|2001.9|2000.7|2001.9|2000.7|2000.9|1999.7|104
1660847100000|2022-08-18 18:25:00|||||||||30
1660847400000|2022-08-18 18:30:00|2001.4|2000.2|2001.9|2000.7|2001.9|2000.7|2001.4|2000.2|244
1660847700000|2022-08-18 18:35:00|2001.4|2000.2|2001.9|2000.7|2001.9|2000.7|2001.4|2000.2|158
1660848000000|2022-08-18 18:40:00|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|2001.9|2000.7|30
1660848300000|2022-08-18 18:45:00|2002.9|2001.7|2002.4|2001.2|2002.9|2001.7|2002.4|2001.2|166
1660848600000|2022-08-18 18:50:00|2002.6|2001.4|2003.4|2002.2|2003.4|2002.2|2002.4|2001.2|155
1660848900000|2022-08-18 18:55:00|2003.6|2002.4|2003.9|2002.7|2003.9|2002.7|2003.4|2002.2|54
1660849200000|2022-08-18 19:00:00|2003.4|2002.2|2003.9|2002.7|2003.9|2002.7|2003.4|2002.2|95
1660849500000|2022-08-18 19:05:00|2004.1|2002.9|2004.4|2003.2|2004.4|2003.2|2004.1|2002.9|59
1660849800000|2022-08-18 19:10:00|2003.9|2002.7|2004.9|2003.7|2004.9|2003.7|2003.9|2002.7|103
1660850100000|2022-08-18 19:15:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2004.9|2003.7|126
1660850400000|2022-08-18 19:20:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|104
1660850700000|2022-08-18 19:25:00|2005.6|2004.4|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|67
1660851000000|2022-08-18 19:30:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.4|2004.2|158
1660851300000|2022-08-18 19:35:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|87
1660851600000|2022-08-18 19:40:00|2005.4|2004.2|2005.4|2004.2|2005.4|2004.2|2004.9|2003.7|80
1660851900000|2022-08-18 19:45:00|2005.9|2004.7|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|239
1660852200000|2022-08-18 19:50:00|2004.9|2003.7|2003.9|2002.7|2004.9|2003.7|2003.9|2002.7|235
1660852500000|2022-08-18 19:55:00|2003.4|2002.2|2004.4|2003.2|2004.9|2003.7|2003.4|2002.2|260
1660852800000|2022-08-18 20:00:00|2004.6|2003.4|2004.9|2003.7|2005.1|2003.9|2004.4|2003.2|41
1660853100000|2022-08-18 20:05:00|2004.4|2003.2|2003.4|2002.2|2004.4|2003.2|2003.4|2002.2|43
1660853400000|2022-08-18 20:10:00|2002.9|2001.7|2002.9|2001.7|2002.9|2001.7|2002.6|2001.4|64
1660853700000|2022-08-18 20:15:00|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|24
1660854000000|2022-08-18 20:20:00|2002.6|2001.4|2002.4|2001.2|2002.9|2001.7|2002.4|2001.2|24
1660854300000|2022-08-18 20:25:00|2002.9|2001.7|2001.9|2000.7|2002.9|2001.7|2001.9|2000.7|31
1660854600000|2022-08-18 20:30:00|2002.1|2000.9|2002.4|2001.2|2002.4|2001.2|2001.9|2000.7|8
1660854900000|2022-08-18 20:35:00|2002.9|2001.7|2002.9|2001.7|2002.9|2001.7|2002.9|2001.7|10
1660855200000|2022-08-18 20:40:00|||||||||1
1660855500000|2022-08-18 20:45:00|||||||||3
1660855800000|2022-08-18 20:50:00|2002.6|2001.4|2003|2001|2003.1|2001.9|2002.6|2000.9|25
1660856100000|2022-08-18 20:55:00|2002.9|2000.9|2002.8|2000.8|2003.1|2001.1|2002.5|2000.5|0
1660856400000|2022-08-18 21:00:00|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|2002.7|2000.7|4
1660856700000|2022-08-18 21:05:00|2002.8|2000.8|2002.8|2000.8|2003|2001|2002.7|2000.7|0
1660857000000|2022-08-18 21:10:00|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|0
1660857300000|2022-08-18 21:15:00|2002.8|2000.8|2002.9|2000.9|2002.9|2000.9|2002.8|2000.8|0
1660857600000|2022-08-18 21:20:00|2003|2001|2002.7|2000.7|2003|2001|2002.7|2000.7|0
1660857900000|2022-08-18 21:25:00|2002.8|2000.8|2002.8|2000.8|2002.9|2000.9|2002.8|2000.8|0
1660858200000|2022-08-18 21:30:00|2002.9|2000.9|2002.8|2000.8|2002.9|2000.9|2002.8|2000.8|0
1660858800000|2022-08-18 21:40:00|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|0
1660859700000|2022-08-18 21:55:00|2002.6|2000.6|2002.6|2000.6|2002.7|2000.7|2002.6|2000.6|0
1660860000000|2022-08-18 22:00:00|2002.5|2000.5|2001.2|1999.2|2002.7|2000.7|2000.8|1998.8|0
1660860300000|2022-08-18 22:05:00|2001.3|1999.3|2001.4|1999.4|2001.5|1999.5|2001.3|1999.3|0
1660860600000|2022-08-18 22:10:00|2001.5|1999.5|2001.4|1999.4|2001.8|1999.8|2001.4|1999.4|0
1660861200000|2022-08-18 22:20:00|2001.6|1999.6|2001.6|1999.6|2001.6|1999.6|2001.6|1999.6|0
1660861500000|2022-08-18 22:25:00|2001.8|1999.8|2001.4|1999.4|2001.8|1999.8|2001.4|1999.4|0
1660861800000|2022-08-18 22:30:00|2001.6|1999.6|2001.7|1999.7|2001.9|1999.9|2001.4|1999.4|0
1660862100000|2022-08-18 22:35:00|2001.8|1999.8|2001.7|1999.7|2001.8|1999.8|2001.7|1999.7|0
1660862400000|2022-08-18 22:40:00|2001.8|1999.8|2002|2000|2002.1|2000.1|2001.7|1999.7|0
1660862700000|2022-08-18 22:45:00|2002.2|2000.2|2001.4|1999.4|2002.2|2000.2|2001.2|1999.2|0
1660863000000|2022-08-18 22:50:00|2001.2|1999.2|2002|2000|2002|2000|2001.1|1999.1|0
1660863300000|2022-08-18 22:55:00|2002.1|2000.1|2001.9|1999.9|2002.1|2000.1|2001.9|1999.9|0
1660863600000|2022-08-18 23:00:00|2002|2000|2000.8|1998.8|2002|2000|2000.8|1998.8|0
1660863900000|2022-08-18 23:05:00|2000.9|1998.9|2000.8|1998.8|2001.1|1999.1|2000.8|1998.8|0
1660864200000|2022-08-18 23:10:00|2000.9|1998.9|2001.1|1999.1|2001.2|1999.2|2000.9|1998.9|0
1660864500000|2022-08-18 23:15:00|2001.2|1999.2|2001.4|1999.4|2001.4|1999.4|2001.2|1999.2|0
1660864800000|2022-08-18 23:20:00|2001.3|1999.3|2001.3|1999.3|2001.5|1999.5|2001.2|1999.2|0
1660865100000|2022-08-18 23:25:00|2001.4|1999.4|2001.4|1999.4|2001.4|1999.4|2001.2|1999.2|0
1660865400000|2022-08-18 23:30:00|2001.2|1999.2|2000.6|1998.6|2001.4|1999.4|1999.7|1997.7|0
1660865700000|2022-08-18 23:35:00|2000.5|1998.5|2000.4|1998.4|2000.6|1998.6|1999.4|1997.4|0
1660866000000|2022-08-18 23:40:00|2000.3|1998.3|1999.2|1997.2|2000.3|1998.3|1999.1|1997.1|0
1660866300000|2022-08-18 23:45:00|1999.5|1997.5|2000.4|1999.2|2000.9|1999.7|1998.9|1997.2|945
1660866600000|2022-08-18 23:50:00|1999.9|1998.7|2000.4|1999.2|2000.9|1999.7|1999.9|1998.7|198
1660866900000|2022-08-18 23:55:00|1999.9|1998.7|2001.4|2000.2|2001.4|2000.2|1999.4|1998.2|373
1660867200000|2022-08-19 00:00:00|2001.2|2000.4|1999.9|1999.1|2004.2|2003.4|1998.7|1997.9|2944
1660867500000|2022-08-19 00:05:00|2000.2|1999.4|2000.2|1999.4|2001.7|2000.9|1998.7|1997.9|1124
1660867800000|2022-08-19 00:10:00|2000.4|1999.6|1998.2|1997.4|2000.7|1999.9|1998.2|1997.4|512
1660868100000|2022-08-19 00:15:00|1998.7|1997.9|2000.7|1999.9|2001.7|2000.9|1998.2|1997.4|805
1660868400000|2022-08-19 00:20:00|2000.4|1999.6|1998.7|1997.9|2000.7|1999.9|1997.7|1996.9|683
1660868700000|2022-08-19 00:25:00|1999.2|1998.4|1996.7|1995.9|1999.2|1998.4|1996.7|1995.9|656
1660869000000|2022-08-19 00:30:00|1997.2|1996.4|1999.2|1998.4|1999.2|1998.4|1997.2|1996.4|467
1660869300000|2022-08-19 00:35:00|1999.4|1998.6|2000.2|1999.4|2000.7|1999.9|1998.2|1997.4|641
1660869600000|2022-08-19 00:40:00|1999.7|1998.9|1999.2|1998.4|1999.7|1998.9|1998.2|1997.4|378
1660869900000|2022-08-19 00:45:00|1998.7|1997.9|1998.7|1997.9|1999.7|1998.9|1998.2|1997.4|367
1660870200000|2022-08-19 00:50:00|1998.2|1997.4|1998.2|1997.4|1998.7|1997.9|1998.2|1997.4|167
1660870500000|2022-08-19 00:55:00|1998.7|1997.9|1999.2|1998.4|2000.2|1999.4|1998.2|1997.4|463
1660870800000|2022-08-19 01:00:00|1998.7|1997.9|1997.7|1996.9|1998.7|1997.9|1997.2|1996.4|606
1660871100000|2022-08-19 01:05:00|1997.2|1996.4|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|367
1660871400000|2022-08-19 01:10:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|310
1660871700000|2022-08-19 01:15:00|1997.7|1996.9|1995.2|1994.4|1997.9|1997.1|1995.2|1994.4|529
1660872000000|2022-08-19 01:20:00|1995.7|1994.9|1994.7|1993.9|1996.2|1995.4|1994.7|1993.9|484
1660872300000|2022-08-19 01:25:00|1994.2|1993.4|1993.2|1992.4|1994.7|1993.9|1993.2|1992.4|643
1660872600000|2022-08-19 01:30:00|1993.7|1992.9|1991.2|1990.4|1993.7|1992.9|1990.7|1989.9|888
1660872900000|2022-08-19 01:35:00|1991.7|1990.9|1992.7|1991.9|1993.2|1992.4|1991.2|1990.4|879
1660873200000|2022-08-19 01:40:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.2|1991.4|462
1660873500000|2022-08-19 01:45:00|1993.2|1992.4|1993.2|1992.4|1993.7|1992.9|1992.7|1991.9|310
1660873800000|2022-08-19 01:50:00|1993.7|1992.9|1995.7|1994.9|1995.7|1994.9|1993.7|1992.9|346
1660874100000|2022-08-19 01:55:00|1996.2|1995.4|1996.2|1995.4|1996.4|1995.6|1995.7|1994.9|607
1660874400000|2022-08-19 02:00:00|1996.4|1995.6|1996.2|1995.4|1996.7|1995.9|1995.7|1994.9|551
1660874700000|2022-08-19 02:05:00|1996.7|1995.9|1995.7|1994.9|1997.2|1996.4|1995.7|1994.9|493
1660875000000|2022-08-19 02:10:00|1995.2|1994.4|1996.7|1995.9|1997.2|1996.4|1995.2|1994.4|355
1660875300000|2022-08-19 02:15:00|1996.2|1995.4|1995.7|1994.9|1996.7|1995.9|1995.2|1994.4|434
1660875600000|2022-08-19 02:20:00|1995.9|1995.1|1995.7|1994.9|1996.7|1995.9|1995.7|1994.9|153
1660875900000|2022-08-19 02:25:00|1996.2|1995.4|1996.2|1995.4|1996.7|1995.9|1996.2|1995.4|184
1660876200000|2022-08-19 02:30:00|1996.7|1995.9|1996.7|1995.9|1997.2|1996.4|1996.2|1995.4|84
1660876500000|2022-08-19 02:35:00|1997.2|1996.4|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|69
1660876800000|2022-08-19 02:40:00|1997.7|1996.9|1997.2|1996.4|1998.2|1997.4|1997.2|1996.4|95
1660877100000|2022-08-19 02:45:00|||||||||53
1660877400000|2022-08-19 02:50:00|||||||||16
1660877700000|2022-08-19 02:55:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|83
1660878000000|2022-08-19 03:00:00|1998.7|1997.9|1998.2|1997.4|1999.2|1998.4|1998.2|1997.4|218
1660878300000|2022-08-19 03:05:00|||||||||39
1660878600000|2022-08-19 03:10:00|1998.7|1997.9|1997.7|1996.9|1998.7|1997.9|1997.7|1996.9|114
1660878900000|2022-08-19 03:15:00|1998.2|1997.4|1997.7|1996.9|1998.2|1997.4|1997.7|1996.9|125
1660879200000|2022-08-19 03:20:00|1998.2|1997.4|1997.7|1996.9|1998.2|1997.4|1997.7|1996.9|95
1660879500000|2022-08-19 03:25:00|1997.2|1996.4|1997.7|1996.9|1997.7|1996.9|1997.2|1996.4|108
1660879800000|2022-08-19 03:30:00|1997.2|1996.4|1996.2|1995.4|1997.2|1996.4|1995.7|1994.9|316
1660880100000|2022-08-19 03:35:00|1996.7|1995.9|1997.2|1996.4|1997.4|1996.6|1996.7|1995.9|294
1660880400000|2022-08-19 03:40:00|1997.4|1996.6|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|153
1660880700000|2022-08-19 03:45:00|1996.7|1995.9|1996.2|1995.4|1997.2|1996.4|1996.2|1995.4|163
1660881000000|2022-08-19 03:50:00|1995.7|1994.9|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|178
1660881300000|2022-08-19 03:55:00|1995.7|1994.9|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|225
1660881600000|2022-08-19 04:00:00|1995.2|1994.4|1995.7|1994.9|1995.7|1994.9|1995.2|1994.4|204
1660881900000|2022-08-19 04:05:00|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|110
1660882200000|2022-08-19 04:10:00|1994.7|1993.9|1995.2|1994.4|1995.2|1994.4|1994.7|1993.9|177
1660882500000|2022-08-19 04:15:00|1995.7|1994.9|1995.2|1994.4|1995.7|1994.9|1995.2|1994.4|97
1660882800000|2022-08-19 04:20:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|43
1660883100000|2022-08-19 04:25:00|1995.2|1994.4|1995.2|1994.4|1995.7|1994.9|1994.7|1993.9|413
1660883400000|2022-08-19 04:30:00|1995.7|1994.9|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|119
1660883700000|2022-08-19 04:35:00|||||||||67
1660884000000|2022-08-19 04:40:00|1995.7|1994.9|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|231
1660884300000|2022-08-19 04:45:00|1995.7|1994.9|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|97
1660884600000|2022-08-19 04:50:00|1995.2|1994.4|1995.7|1994.9|1995.7|1994.9|1995.2|1994.4|94
1660884900000|2022-08-19 04:55:00|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|1994.7|1993.9|228
1660885200000|2022-08-19 05:00:00|||||||||130
1660885500000|2022-08-19 05:05:00|||||||||45
1660885800000|2022-08-19 05:10:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|101
1660886100000|2022-08-19 05:15:00|1996.2|1995.4|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|277
1660886400000|2022-08-19 05:20:00|1995.2|1994.4|1995.2|1994.4|1995.7|1994.9|1994.7|1993.9|243
1660886700000|2022-08-19 05:25:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|127
1660887000000|2022-08-19 05:30:00|1995.2|1994.4|1995.2|1994.4|1995.7|1994.9|1995.2|1994.4|293
1660887300000|2022-08-19 05:35:00|||||||||53
1660887600000|2022-08-19 05:40:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.2|1994.4|505
1660887900000|2022-08-19 05:45:00|1995.4|1994.6|1995.7|1994.9|1995.7|1994.9|1995.2|1994.4|443
1660888200000|2022-08-19 05:50:00|1996.2|1995.4|1996.2|1995.4|1996.7|1995.9|1995.7|1994.9|510
1660888500000|2022-08-19 05:55:00|1995.7|1994.9|1995.2|1994.4|1996.2|1995.4|1995.2|1994.4|1298
1660888800000|2022-08-19 06:00:00|1995.7|1994.9|1995.7|1994.9|1996.2|1995.4|1995.2|1994.4|1863
1660889100000|2022-08-19 06:05:00|1995.2|1994.4|1995.6|1993.6|1995.7|1994.4|1995.2|1993.4|274
1660889400000|2022-08-19 06:10:00|1995.7|1993.7|1995.9|1993.9|1996.1|1994.1|1995.6|1993.6|4
1660889700000|2022-08-19 06:15:00|1995.8|1993.8|1995.9|1993.9|1996.5|1994.5|1995.6|1993.6|380
1660890000000|2022-08-19 06:20:00|1996|1994|1995.9|1993.9|1996.2|1994.2|1995.9|1993.9|0
1660890300000|2022-08-19 06:25:00|1996.2|1994.2|1995.9|1993.9|1996.2|1994.2|1995.5|1993.5|0
1660890600000|2022-08-19 06:30:00|1995.7|1993.7|1994.3|1992.3|1995.7|1993.7|1994.1|1992.1|0
1660890900000|2022-08-19 06:35:00|1994.4|1992.4|1993.6|1991.6|1994.4|1992.4|1993.2|1991.2|0
1660891200000|2022-08-19 06:40:00|1993.3|1991.3|1993.4|1991.4|1993.9|1991.9|1992.9|1990.9|0
1660891500000|2022-08-19 06:45:00|1993.3|1991.3|1992.3|1990.3|1993.4|1991.4|1992|1990|0
1660891800000|2022-08-19 06:50:00|1992.5|1990.5|1993.2|1991.2|1993.8|1991.8|1992.5|1990.5|0
1660892100000|2022-08-19 06:55:00|1993.3|1991.3|1993.4|1991.4|1993.8|1991.8|1992.4|1990.4|0
1660892400000|2022-08-19 07:00:00|1993.3|1991.3|1993.7|1991.7|1994|1992|1992.6|1990.6|0
1660892700000|2022-08-19 07:05:00|1993.8|1991.8|1994.1|1992.1|1994.7|1992.7|1993.4|1991.4|0
1660893000000|2022-08-19 07:10:00|1994.4|1992.4|1994.4|1992.4|1995.5|1993.5|1993.9|1991.9|0
1660893300000|2022-08-19 07:15:00|1994.3|1992.3|1995.1|1993.1|1995.4|1993.4|1994.1|1992.1|0
1660893600000|2022-08-19 07:20:00|1994.9|1992.9|1995.4|1993.4|1995.7|1993.7|1994.7|1992.7|0
1660893900000|2022-08-19 07:25:00|1995.2|1993.2|1994.8|1992.8|1995.7|1993.7|1994.4|1992.4|0
1660894200000|2022-08-19 07:30:00|1994.9|1992.9|1995.4|1994.2|1996.4|1995.2|1994.8|1992.8|193
1660894500000|2022-08-19 07:35:00|1995.6|1994.4|1995.4|1994.2|1995.9|1994.7|1995.1|1993.9|84
1660894800000|2022-08-19 07:40:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|67
1660895100000|2022-08-19 07:45:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|18
1660895400000|2022-08-19 07:50:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|49
1660895700000|2022-08-19 07:55:00|1995.6|1994.4|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|22
1660896000000|2022-08-19 08:00:00|1995.1|1993.9|1995.9|1994.7|1996.4|1995.2|1994.9|1993.7|69
1660896300000|2022-08-19 08:05:00|1995.6|1994.4|1994.9|1993.7|1996.4|1995.2|1994.9|1993.7|39
1660896600000|2022-08-19 08:10:00|1994.6|1993.4|1994.6|1993.4|1994.9|1993.7|1994.4|1993.2|47
1660896900000|2022-08-19 08:15:00|1994.4|1993.2|1993.9|1992.7|1994.9|1993.7|1992.9|1991.7|46
1660897200000|2022-08-19 08:20:00|1993.6|1992.4|1991.4|1990.2|1993.9|1992.7|1991.4|1990.2|70
1660897500000|2022-08-19 08:25:00|1991.9|1990.7|1991.6|1990.4|1991.9|1990.7|1991.1|1989.9|74
1660897800000|2022-08-19 08:30:00|1991.4|1990.2|1989.6|1988.4|1991.6|1990.4|1989.4|1988.2|109
1660898100000|2022-08-19 08:35:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|63
1660898400000|2022-08-19 08:40:00|1989.6|1988.4|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|23
1660898700000|2022-08-19 08:45:00|1990.1|1988.9|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|61
1660899000000|2022-08-19 08:50:00|1990.1|1988.9|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|8
1660899300000|2022-08-19 08:55:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|23
1660899600000|2022-08-19 09:00:00|1990.6|1989.4|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|49
1660899900000|2022-08-19 09:05:00|1990.6|1989.4|1989.9|1988.7|1990.6|1989.4|1989.6|1988.4|75
1660900200000|2022-08-19 09:10:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.6|1988.4|30
1660900500000|2022-08-19 09:15:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|41
1660900800000|2022-08-19 09:20:00|1991.6|1990.4|1990.9|1989.7|1991.9|1990.7|1990.6|1989.4|53
1660901100000|2022-08-19 09:25:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|25
1660901400000|2022-08-19 09:30:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|19
1660901700000|2022-08-19 09:35:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|22
1660902000000|2022-08-19 09:40:00|1992.1|1990.9|1992.9|1991.7|1993.4|1992.2|1991.9|1990.7|107
1660902300000|2022-08-19 09:45:00|1993.1|1991.9|1992.4|1991.2|1993.9|1992.7|1992.4|1991.2|43
1660902600000|2022-08-19 09:50:00|1991.9|1990.7|1991.9|1990.7|1992.9|1991.7|1991.4|1990.2|87
1660902900000|2022-08-19 09:55:00|1991.6|1990.4|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|31
1660903200000|2022-08-19 10:00:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|31
1660903500000|2022-08-19 10:05:00|1991.1|1989.9|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|39
1660903800000|2022-08-19 10:10:00|1990.6|1989.4|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|19
1660904100000|2022-08-19 10:15:00|1990.6|1989.4|1991.9|1990.7|1991.9|1990.7|1990.4|1989.2|50
1660904400000|2022-08-19 10:20:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|18
1660904700000|2022-08-19 10:25:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|48
1660905000000|2022-08-19 10:30:00|1991.6|1990.4|1990.9|1989.7|1991.6|1990.4|1990.4|1989.2|15
1660905300000|2022-08-19 10:35:00|1990.4|1989.2|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|28
1660905600000|2022-08-19 10:40:00|1989.6|1988.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|69
1660905900000|2022-08-19 10:45:00|1988.6|1987.4|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|59
1660906200000|2022-08-19 10:50:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|60
1660906500000|2022-08-19 10:55:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|34
1660906800000|2022-08-19 11:00:00|1989.6|1988.4|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|42
1660907100000|2022-08-19 11:05:00|1989.4|1988.2|1990.1|1988.9|1990.4|1989.2|1988.9|1987.7|39
1660907400000|2022-08-19 11:10:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|56
1660907700000|2022-08-19 11:15:00|1990.9|1989.7|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|45
1660908000000|2022-08-19 11:20:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|26
1660908300000|2022-08-19 11:25:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1990.1|1988.9|13
1660908600000|2022-08-19 11:30:00|1990.6|1989.4|1989.9|1988.7|1991.4|1990.2|1989.9|1988.7|39
1660908900000|2022-08-19 11:35:00|1989.4|1988.2|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|15
1660909200000|2022-08-19 11:40:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|11
1660909500000|2022-08-19 11:45:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1991.1|1989.9|32
1660909800000|2022-08-19 11:50:00|1991.6|1990.4|1990.9|1989.7|1991.6|1990.4|1990.9|1989.7|15
1660910100000|2022-08-19 11:55:00|1990.4|1989.2|1991.9|1990.7|1991.9|1990.7|1990.4|1989.2|17
1660910400000|2022-08-19 12:00:00|1991.4|1990.2|1992.1|1990.9|1992.1|1990.9|1991.4|1990.2|27
1660910700000|2022-08-19 12:05:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|50
1660911000000|2022-08-19 12:10:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|37
1660911300000|2022-08-19 12:15:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|20
1660911600000|2022-08-19 12:20:00|1991.1|1989.9|1990.4|1989.2|1991.1|1989.9|1990.4|1989.2|20
1660911900000|2022-08-19 12:25:00|||||||||16
1660912200000|2022-08-19 12:30:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|16
1660912500000|2022-08-19 12:35:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|15
1660912800000|2022-08-19 12:40:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|35
1660913100000|2022-08-19 12:45:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|58
1660913400000|2022-08-19 12:50:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|19
1660913700000|2022-08-19 12:55:00|1991.4|1990.2|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|31
1660914000000|2022-08-19 13:00:00|1990.6|1989.4|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|103
1660914300000|2022-08-19 13:05:00|1990.6|1989.4|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|17
1660914600000|2022-08-19 13:10:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|46
1660914900000|2022-08-19 13:15:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|19
1660915200000|2022-08-19 13:20:00|1991.6|1990.4|1992.4|1991.2|1992.6|1991.4|1991.6|1990.4|71
1660915500000|2022-08-19 13:25:00|1992.6|1991.4|1992.6|1991.4|1992.9|1991.7|1991.9|1990.7|62
1660915800000|2022-08-19 13:30:00|1992.4|1991.2|1993.4|1992.2|1994.4|1993.2|1992.4|1991.2|247
1660916100000|2022-08-19 13:35:00|1993.1|1991.9|1993.4|1992.2|1994.9|1993.7|1992.9|1991.7|163
1660916400000|2022-08-19 13:40:00|1993.1|1991.9|1990.9|1989.7|1993.4|1992.2|1990.9|1989.7|245
1660916700000|2022-08-19 13:45:00|1990.4|1989.2|1988.9|1987.7|1991.4|1990.2|1988.1|1986.9|301
1660917000000|2022-08-19 13:50:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|130
1660917300000|2022-08-19 13:55:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1986.9|1985.7|109
1660917600000|2022-08-19 14:00:00|1987.4|1986.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|100
1660917900000|2022-08-19 14:05:00|1988.1|1986.9|1987.4|1986.2|1988.9|1987.7|1987.4|1986.2|57
1660918200000|2022-08-19 14:10:00|1987.1|1985.9|1986.9|1985.7|1988.4|1987.2|1986.6|1985.4|153
1660918500000|2022-08-19 14:15:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1986.4|1985.2|80
1660918800000|2022-08-19 14:20:00|1988.9|1987.7|1987.9|1986.7|1989.4|1988.2|1987.9|1986.7|46
1660919100000|2022-08-19 14:25:00|1987.6|1986.4|1989.4|1988.2|1989.4|1988.2|1987.4|1986.2|108
1660919400000|2022-08-19 14:30:00|1988.9|1987.7|1988.9|1987.7|1989.9|1988.7|1988.6|1987.4|46
1660919700000|2022-08-19 14:35:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|81
1660920000000|2022-08-19 14:40:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|216
1660920300000|2022-08-19 14:45:00|1990.1|1988.9|1990.6|1989.4|1990.9|1989.7|1989.9|1988.7|52
1660920600000|2022-08-19 14:50:00|1990.9|1989.7|1988.9|1987.7|1990.9|1989.7|1988.9|1987.7|51
1660920900000|2022-08-19 14:55:00|1988.4|1987.2|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|51
1660921200000|2022-08-19 15:00:00|1987.6|1986.4|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|38
1660921500000|2022-08-19 15:05:00|1987.4|1986.2|1985.4|1984.2|1987.4|1986.2|1985.4|1984.2|66
1660921800000|2022-08-19 15:10:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|20
1660922100000|2022-08-19 15:15:00|1986.1|1984.9|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|173
1660922400000|2022-08-19 15:20:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|107
1660922700000|2022-08-19 15:25:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|131
1660923000000|2022-08-19 15:30:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|87
1660923300000|2022-08-19 15:35:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|144
1660923600000|2022-08-19 15:40:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|38
1660923900000|2022-08-19 15:45:00|1987.6|1986.4|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|44
1660924200000|2022-08-19 15:50:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|55
1660924500000|2022-08-19 15:55:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|61
1660924800000|2022-08-19 16:00:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|12
1660925100000|2022-08-19 16:05:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|21
1660925400000|2022-08-19 16:10:00|1986.6|1985.4|1987.9|1986.7|1987.9|1986.7|1986.6|1985.4|14
1660925700000|2022-08-19 16:15:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|24
1660926000000|2022-08-19 16:20:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|10
1660926300000|2022-08-19 16:25:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|17
1660926600000|2022-08-19 16:30:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|17
1660926900000|2022-08-19 16:35:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|27
1660927200000|2022-08-19 16:40:00|1988.1|1986.9|1988.4|1987.2|1988.4|1987.2|1987.6|1986.4|29
1660927500000|2022-08-19 16:45:00|1988.6|1987.4|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|18
1660927800000|2022-08-19 16:50:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|25
1660928100000|2022-08-19 16:55:00|1989.1|1987.9|1988.9|1987.7|1989.9|1988.7|1988.9|1987.7|16
1660928400000|2022-08-19 17:00:00|1989.1|1987.9|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|24
1660928700000|2022-08-19 17:05:00|1988.9|1987.7|1987.4|1986.2|1988.9|1987.7|1986.9|1985.7|111
1660929000000|2022-08-19 17:10:00|1987.6|1986.4|1986.9|1985.7|1987.6|1986.4|1986.9|1985.7|28
1660929300000|2022-08-19 17:15:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|17
1660929600000|2022-08-19 17:20:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|15
1660929900000|2022-08-19 17:25:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|19
1660930200000|2022-08-19 17:30:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|47
1660930500000|2022-08-19 17:35:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|15
1660930800000|2022-08-19 17:40:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|15
1660931100000|2022-08-19 17:45:00|1985.6|1984.4|1985.4|1984.2|1985.6|1984.4|1984.9|1983.7|4
1660931400000|2022-08-19 17:50:00|1984.9|1983.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|15
1660931700000|2022-08-19 17:55:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|16
1660932000000|2022-08-19 18:00:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|25
1660932300000|2022-08-19 18:05:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|10
1660932600000|2022-08-19 18:10:00|1985.9|1984.7|1984.4|1983.2|1986.4|1985.2|1984.4|1983.2|32
1660932900000|2022-08-19 18:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|25
1660933200000|2022-08-19 18:20:00|1984.6|1983.4|1984.4|1983.2|1984.6|1983.4|1984.4|1983.2|22
1660933500000|2022-08-19 18:25:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|18
1660933800000|2022-08-19 18:30:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|11
1660934100000|2022-08-19 18:35:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|15
1660934400000|2022-08-19 18:40:00|1983.9|1982.7|1984.4|1983.2|1984.6|1983.4|1983.9|1982.7|62
1660934700000|2022-08-19 18:45:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|14
1660935000000|2022-08-19 18:50:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|14
1660935300000|2022-08-19 18:55:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|19
1660935600000|2022-08-19 19:00:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|31
1660935900000|2022-08-19 19:05:00|1981.6|1980.4|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|79
1660936200000|2022-08-19 19:10:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|30
1660936500000|2022-08-19 19:15:00|1983.6|1982.4|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|55
1660936800000|2022-08-19 19:20:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|9
1660937100000|2022-08-19 19:25:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|25
1660937400000|2022-08-19 19:30:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|67
1660937700000|2022-08-19 19:35:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|29
1660938000000|2022-08-19 19:40:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|21
1660938300000|2022-08-19 19:45:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|16
1660938600000|2022-08-19 19:50:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|26
1660938900000|2022-08-19 19:55:00|1984.6|1983.4|1984.9|1983.7|1986.1|1984.9|1984.6|1983.4|59
1660939200000|2022-08-19 20:00:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|33
1660939500000|2022-08-19 20:05:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|8
1660939800000|2022-08-19 20:10:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|12
1660940100000|2022-08-19 20:15:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|16
1660940400000|2022-08-19 20:20:00|1985.1|1983.9|1984.9|1983.7|1985.1|1983.9|1984.9|1983.7|16
1660940700000|2022-08-19 20:25:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|28
1660941000000|2022-08-19 20:30:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|2
1660941300000|2022-08-19 20:35:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|5
1660941600000|2022-08-19 20:40:00|||||||||9
1660941900000|2022-08-19 20:45:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|3
1660942200000|2022-08-19 20:50:00|1985.6|1984.4|1986.4|1984.4|1986.4|1984.9|1985.1|1983.9|11
1660942500000|2022-08-19 20:55:00|1986.5|1984.5|1986.5|1984.5|1986.6|1984.6|1986.3|1984.3|0
1661119200000|2022-08-21 22:00:00|1983.2|1981.2|1982.8|1980.8|1983.3|1981.3|1982.7|1980.7|0
1661119500000|2022-08-21 22:05:00|1982.9|1980.9|1982.7|1980.7|1982.9|1980.9|1982.3|1980.3|0
1661119800000|2022-08-21 22:10:00|1982.8|1980.8|1983.6|1981.6|1983.6|1981.6|1982.8|1980.8|0
1661120100000|2022-08-21 22:15:00|1983.5|1981.5|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1661120400000|2022-08-21 22:20:00|1983.5|1981.5|1983.4|1981.4|1983.5|1981.5|1983|1981|0
1661120700000|2022-08-21 22:25:00|1983.5|1981.5|1983.5|1981.5|1983.8|1981.8|1983.4|1981.4|0
1661121000000|2022-08-21 22:30:00|1983.7|1981.7|1984.1|1982.1|1984.1|1982.1|1983.7|1981.7|0
1661121300000|2022-08-21 22:35:00|1983.9|1981.9|1983.7|1981.7|1983.9|1981.9|1983.7|1981.7|0
1661121600000|2022-08-21 22:40:00|1983.8|1981.8|1983.8|1981.8|1983.8|1981.8|1983.7|1981.7|0
1661122200000|2022-08-21 22:50:00|1983.7|1981.7|1984.3|1982.3|1984.3|1982.3|1983.7|1981.7|0
1661122500000|2022-08-21 22:55:00|1984.2|1982.2|1983|1981|1984.2|1982.2|1982.9|1980.9|0
1661122800000|2022-08-21 23:00:00|1982.9|1980.9|1982.8|1980.8|1983|1981|1982.7|1980.7|0
1661123100000|2022-08-21 23:05:00|1982.5|1980.5|1982.6|1980.6|1982.7|1980.7|1982.5|1980.5|0
1661123400000|2022-08-21 23:10:00|1982.7|1980.7|1982.4|1980.4|1982.7|1980.7|1982.4|1980.4|0
1661123700000|2022-08-21 23:15:00|1982.3|1980.3|1983|1981|1983|1981|1982.3|1980.3|0
1661124000000|2022-08-21 23:20:00|1982.9|1980.9|1982.2|1980.2|1982.9|1980.9|1982.2|1980.2|0
1661124300000|2022-08-21 23:25:00|1981.9|1979.9|1981.5|1979.5|1981.9|1979.9|1981.2|1979.2|0
1661124600000|2022-08-21 23:30:00|1981.3|1979.3|1981.7|1979.7|1981.7|1979.7|1980.6|1978.6|0
1661124900000|2022-08-21 23:35:00|1981.6|1979.6|1980.3|1978.3|1981.6|1979.6|1980.3|1978.3|0
1661125200000|2022-08-21 23:40:00|1980|1978|1981.8|1979.8|1981.9|1979.9|1980|1978|0
1661125500000|2022-08-21 23:45:00|1981.3|1979.3|1978.9|1977.7|1981.9|1980.7|1978.9|1977.7|937
1661125800000|2022-08-21 23:50:00|1978.6|1977.4|1975.9|1974.7|1978.6|1977.4|1975.9|1974.7|532
1661126100000|2022-08-21 23:55:00|1975.4|1974.2|1977.4|1976.2|1977.4|1976.2|1974.1|1972.9|771
1661126400000|2022-08-22 00:00:00|1977.2|1976.4|1980.9|1980.1|1980.9|1980.1|1974.4|1973.6|2781
1661126700000|2022-08-22 00:05:00|1981.2|1980.4|1981.7|1980.9|1981.9|1981.1|1979.7|1978.9|910
1661127000000|2022-08-22 00:10:00|1981.4|1980.6|1981.2|1980.4|1981.7|1980.9|1979.7|1978.9|636
1661127300000|2022-08-22 00:15:00|1981.7|1980.9|1980.7|1979.9|1983.2|1982.4|1980.2|1979.4|991
1661127600000|2022-08-22 00:20:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|398
1661127900000|2022-08-22 00:25:00|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|1979.9|1979.1|312
1661128200000|2022-08-22 00:30:00|1980.7|1979.9|1982.2|1981.4|1982.7|1981.9|1980.7|1979.9|565
1661128500000|2022-08-22 00:35:00|1982.7|1981.9|1982.2|1981.4|1984.2|1983.4|1981.7|1980.9|664
1661128800000|2022-08-22 00:40:00|1981.7|1980.9|1983.7|1982.9|1984.2|1983.4|1981.7|1980.9|335
1661129100000|2022-08-22 00:45:00|1983.2|1982.4|1984.7|1983.9|1984.7|1983.9|1983.2|1982.4|364
1661129400000|2022-08-22 00:50:00|1984.9|1984.1|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|347
1661129700000|2022-08-22 00:55:00|1985.2|1984.4|1984.2|1983.4|1985.2|1984.4|1983.7|1982.9|221
1661130000000|2022-08-22 01:00:00|1983.7|1982.9|1983.2|1982.4|1984.7|1983.9|1983.2|1982.4|308
1661130300000|2022-08-22 01:05:00|1983.7|1982.9|1985.2|1984.4|1985.2|1984.4|1983.2|1982.4|233
1661130600000|2022-08-22 01:10:00|1984.7|1983.9|1986.7|1985.9|1987.2|1986.4|1984.7|1983.9|320
1661130900000|2022-08-22 01:15:00|1986.4|1985.6|1987.2|1986.4|1987.7|1986.9|1986.2|1985.4|380
1661131200000|2022-08-22 01:20:00|1987.4|1986.6|1988.2|1987.4|1988.9|1988.1|1987.2|1986.4|348
1661131500000|2022-08-22 01:25:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|182
1661131800000|2022-08-22 01:30:00|1989.4|1988.6|1990.2|1989.4|1990.2|1989.4|1989.4|1988.6|259
1661132100000|2022-08-22 01:35:00|1989.7|1988.9|1990.2|1989.4|1990.4|1989.6|1989.2|1988.4|277
1661132400000|2022-08-22 01:40:00|1989.7|1988.9|1989.2|1988.4|1990.2|1989.4|1989.2|1988.4|192
1661132700000|2022-08-22 01:45:00|1988.7|1987.9|1988.2|1987.4|1989.2|1988.4|1988.2|1987.4|212
1661133000000|2022-08-22 01:50:00|1988.7|1987.9|1988.7|1987.9|1989.2|1988.4|1988.2|1987.4|262
1661133300000|2022-08-22 01:55:00|1988.2|1987.4|1988.7|1987.9|1988.7|1987.9|1988.2|1987.4|95
1661133600000|2022-08-22 02:00:00|1989.2|1988.4|1990.2|1989.4|1990.2|1989.4|1988.9|1988.1|205
1661133900000|2022-08-22 02:05:00|1990.7|1989.9|1991.2|1990.4|1991.7|1990.9|1990.2|1989.4|380
1661134200000|2022-08-22 02:10:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1990.7|1989.9|155
1661134500000|2022-08-22 02:15:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|255
1661134800000|2022-08-22 02:20:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|171
1661135100000|2022-08-22 02:25:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1990.7|1989.9|285
1661135400000|2022-08-22 02:30:00|1991.7|1990.9|1992.7|1991.9|1992.7|1991.9|1991.2|1990.4|234
1661135700000|2022-08-22 02:35:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|145
1661136000000|2022-08-22 02:40:00|1992.2|1991.4|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|167
1661136300000|2022-08-22 02:45:00|||||||||121
1661136600000|2022-08-22 02:50:00|1992.7|1991.9|1993.7|1992.9|1993.7|1992.9|1992.7|1991.9|192
1661136900000|2022-08-22 02:55:00|1994.2|1993.4|1994.2|1993.4|1994.7|1993.9|1994.2|1993.4|243
1661137200000|2022-08-22 03:00:00|1993.7|1992.9|1993.7|1992.9|1994.2|1993.4|1993.7|1992.9|160
1661137500000|2022-08-22 03:05:00|||||||||15
1661137800000|2022-08-22 03:10:00|||||||||47
1661138100000|2022-08-22 03:15:00|1994.2|1993.4|1993.2|1992.4|1994.2|1993.4|1993.2|1992.4|315
1661138400000|2022-08-22 03:20:00|||||||||10
1661138700000|2022-08-22 03:25:00|1992.7|1991.9|1993.7|1992.9|1993.7|1992.9|1992.7|1991.9|255
1661139000000|2022-08-22 03:30:00|1993.2|1992.4|1992.2|1991.4|1993.7|1992.9|1992.2|1991.4|463
1661139300000|2022-08-22 03:35:00|1991.9|1991.1|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|388
1661139600000|2022-08-22 03:40:00|1991.9|1991.1|1991.7|1990.9|1991.9|1991.1|1991.7|1990.9|100
1661139900000|2022-08-22 03:45:00|1991.9|1991.1|1991.2|1990.4|1992.2|1991.4|1990.7|1989.9|321
1661140200000|2022-08-22 03:50:00|1991.7|1990.9|1990.7|1989.9|1991.7|1990.9|1990.7|1989.9|158
1661140500000|2022-08-22 03:55:00|||||||||89
1661140800000|2022-08-22 04:00:00|1991.2|1990.4|1990.7|1989.9|1991.2|1990.4|1990.7|1989.9|341
1661141100000|2022-08-22 04:05:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|186
1661141400000|2022-08-22 04:10:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|89
1661141700000|2022-08-22 04:15:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|198
1661142000000|2022-08-22 04:20:00|1990.2|1989.4|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|227
1661142300000|2022-08-22 04:25:00|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|105
1661142600000|2022-08-22 04:30:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|265
1661142900000|2022-08-22 04:35:00|||||||||76
1661143200000|2022-08-22 04:40:00|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|200
1661143500000|2022-08-22 04:45:00|||||||||108
1661143800000|2022-08-22 04:50:00|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|443
1661144100000|2022-08-22 04:55:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|159
1661144400000|2022-08-22 05:00:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|175
1661144700000|2022-08-22 05:05:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|153
1661145000000|2022-08-22 05:10:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|162
1661145300000|2022-08-22 05:15:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|196
1661145600000|2022-08-22 05:20:00|1991.2|1990.4|1991.7|1990.9|1992.2|1991.4|1991.2|1990.4|380
1661145900000|2022-08-22 05:25:00|1991.2|1990.4|1992.2|1991.4|1992.2|1991.4|1991.2|1990.4|226
1661146200000|2022-08-22 05:30:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|303
1661146500000|2022-08-22 05:35:00|1992.2|1991.4|1991.7|1990.9|1992.2|1991.4|1991.2|1990.4|308
1661146800000|2022-08-22 05:40:00|||||||||91
1661147100000|2022-08-22 05:45:00|1992.2|1991.4|1991.7|1990.9|1992.2|1991.4|1991.2|1990.4|385
1661147400000|2022-08-22 05:50:00|1991.2|1990.4|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|392
1661147700000|2022-08-22 05:55:00|1991.2|1990.4|1992.7|1991.9|1992.7|1991.9|1990.7|1989.9|2287
1661148000000|2022-08-22 06:00:00|1993.2|1992.4|1991.7|1990.9|1993.2|1992.4|1991.2|1990.4|2434
1661148300000|2022-08-22 06:05:00|1991.2|1990.4|1990.3|1988.3|1991.7|1990.9|1990.2|1988.2|727
1661148600000|2022-08-22 06:10:00|1990.5|1988.5|1989.9|1987.9|1990.7|1988.7|1989.1|1987.1|9
1661148900000|2022-08-22 06:15:00|1989.8|1987.8|1991.1|1989.1|1991.3|1989.3|1989.6|1987.6|346
1661149200000|2022-08-22 06:20:00|1991.2|1989.2|1990.8|1988.8|1991.4|1989.4|1990.4|1988.4|0
1661149500000|2022-08-22 06:25:00|1990.5|1988.5|1990.9|1988.9|1991|1989|1990.2|1988.2|0
1661149800000|2022-08-22 06:30:00|1991|1989|1989.5|1987.5|1991|1989|1989.4|1987.4|0
1661150100000|2022-08-22 06:35:00|1989.4|1987.4|1989.1|1987.1|1989.8|1987.8|1989|1987|0
1661150400000|2022-08-22 06:40:00|1989.5|1987.5|1989.7|1987.7|1990|1988|1989.4|1987.4|0
1661150700000|2022-08-22 06:45:00|1989.8|1987.8|1989.5|1987.5|1990.4|1988.4|1989.2|1987.2|0
1661151000000|2022-08-22 06:50:00|1989.6|1987.6|1990.2|1988.2|1990.4|1988.4|1989.4|1987.4|0
1661151300000|2022-08-22 06:55:00|1990.1|1988.1|1990.4|1988.4|1990.4|1988.4|1989.8|1987.8|0
1661151600000|2022-08-22 07:00:00|1990.3|1988.3|1990.2|1988.2|1990.6|1988.6|1988.7|1986.7|0
1661151900000|2022-08-22 07:05:00|1990.3|1988.3|1989.9|1987.9|1991.6|1989.6|1989.7|1987.7|0
1661152200000|2022-08-22 07:10:00|1990.2|1988.2|1991.2|1989.2|1991.7|1989.7|1989.8|1987.8|0
1661152500000|2022-08-22 07:15:00|1991.3|1989.3|1988.8|1986.8|1991.7|1989.7|1988.8|1986.8|0
1661152800000|2022-08-22 07:20:00|1988.5|1986.5|1989.5|1987.5|1989.5|1987.5|1988.5|1986.5|0
1661153100000|2022-08-22 07:25:00|1989.6|1987.6|1986.9|1984.9|1989.6|1987.6|1986.2|1984.2|0
1661153400000|2022-08-22 07:30:00|1987|1985|1985.4|1984.2|1987.1|1985.1|1984.9|1983.7|622
1661153700000|2022-08-22 07:35:00|1985.9|1984.7|1987.4|1986.2|1987.4|1986.2|1985.4|1984.2|141
1661154000000|2022-08-22 07:40:00|1986.9|1985.7|1985.4|1984.2|1986.9|1985.7|1984.9|1983.7|129
1661154300000|2022-08-22 07:45:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|128
1661154600000|2022-08-22 07:50:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|182
1661154900000|2022-08-22 07:55:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|49
1661155200000|2022-08-22 08:00:00|1985.1|1983.9|1982.9|1981.7|1985.1|1983.9|1982.4|1981.2|146
1661155500000|2022-08-22 08:05:00|1982.6|1981.4|1983.9|1982.7|1984.4|1983.2|1982.4|1981.2|147
1661155800000|2022-08-22 08:10:00|1983.6|1982.4|1982.4|1981.2|1984.4|1983.2|1982.4|1981.2|113
1661156100000|2022-08-22 08:15:00|1982.1|1980.9|1983.4|1982.2|1984.1|1982.9|1981.9|1980.7|128
1661156400000|2022-08-22 08:20:00|1983.1|1981.9|1982.4|1981.2|1983.9|1982.7|1982.4|1981.2|81
1661156700000|2022-08-22 08:25:00|1982.6|1981.4|1983.4|1982.2|1984.4|1983.2|1981.9|1980.7|94
1661157000000|2022-08-22 08:30:00|1983.6|1982.4|1981.9|1980.7|1983.9|1982.7|1981.9|1980.7|149
1661157300000|2022-08-22 08:35:00|1982.1|1980.9|1983.9|1982.7|1983.9|1982.7|1981.9|1980.7|43
1661157600000|2022-08-22 08:40:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1982.6|1981.4|65
1661157900000|2022-08-22 08:45:00|1983.1|1981.9|1984.4|1983.2|1984.4|1983.2|1982.9|1981.7|80
1661158200000|2022-08-22 08:50:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|61
1661158500000|2022-08-22 08:55:00|1983.9|1982.7|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|86
1661158800000|2022-08-22 09:00:00|1985.1|1983.9|1983.9|1982.7|1985.1|1983.9|1983.9|1982.7|142
1661159100000|2022-08-22 09:05:00|1983.6|1982.4|1984.6|1983.4|1984.9|1983.7|1983.4|1982.2|65
1661159400000|2022-08-22 09:10:00|1984.4|1983.2|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|66
1661159700000|2022-08-22 09:15:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|54
1661160000000|2022-08-22 09:20:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|32
1661160300000|2022-08-22 09:25:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.4|1981.2|33
1661160600000|2022-08-22 09:30:00|1983.1|1981.9|1981.6|1980.4|1983.1|1981.9|1981.4|1980.2|52
1661160900000|2022-08-22 09:35:00|1981.4|1980.2|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|72
1661161200000|2022-08-22 09:40:00|1981.4|1980.2|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|71
1661161500000|2022-08-22 09:45:00|1982.4|1981.2|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|65
1661161800000|2022-08-22 09:50:00|1983.4|1982.2|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|47
1661162100000|2022-08-22 09:55:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|17
1661162400000|2022-08-22 10:00:00|1983.1|1981.9|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|86
1661162700000|2022-08-22 10:05:00|1983.9|1982.7|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|77
1661163000000|2022-08-22 10:10:00|1984.6|1983.4|1984.9|1983.7|1986.4|1985.2|1984.6|1983.4|122
1661163300000|2022-08-22 10:15:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|27
1661163600000|2022-08-22 10:20:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|30
1661163900000|2022-08-22 10:25:00|1985.1|1983.9|1984.4|1983.2|1985.4|1984.2|1984.1|1982.9|35
1661164200000|2022-08-22 10:30:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|38
1661164500000|2022-08-22 10:35:00|1983.6|1982.4|1983.9|1982.7|1984.4|1983.2|1983.6|1982.4|84
1661164800000|2022-08-22 10:40:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|64
1661165100000|2022-08-22 10:45:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1982.9|1981.7|51
1661165400000|2022-08-22 10:50:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|39
1661165700000|2022-08-22 10:55:00|1985.4|1984.2|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|59
1661166000000|2022-08-22 11:00:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|28
1661166300000|2022-08-22 11:05:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|23
1661166600000|2022-08-22 11:10:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1984.1|1982.9|44
1661166900000|2022-08-22 11:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|43
1661167200000|2022-08-22 11:20:00|1984.9|1983.7|1984.6|1983.4|1985.4|1984.2|1984.4|1983.2|95
1661167500000|2022-08-22 11:25:00|1984.4|1983.2|1983.4|1982.2|1984.6|1983.4|1983.4|1982.2|17
1661167800000|2022-08-22 11:30:00|1983.6|1982.4|1982.4|1981.2|1983.6|1982.4|1982.4|1981.2|110
1661168100000|2022-08-22 11:35:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.4|1980.2|53
1661168400000|2022-08-22 11:40:00|1982.4|1981.2|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|39
1661168700000|2022-08-22 11:45:00|1981.4|1980.2|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|150
1661169000000|2022-08-22 11:50:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|71
1661169300000|2022-08-22 11:55:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|59
1661169600000|2022-08-22 12:00:00|1981.9|1980.7|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|82
1661169900000|2022-08-22 12:05:00|1982.4|1981.2|1982.1|1980.9|1982.9|1981.7|1981.9|1980.7|70
1661170200000|2022-08-22 12:10:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|19
1661170500000|2022-08-22 12:15:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|13
1661170800000|2022-08-22 12:20:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|16
1661171100000|2022-08-22 12:25:00|1981.6|1980.4|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|60
1661171400000|2022-08-22 12:30:00|1981.4|1980.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|74
1661171700000|2022-08-22 12:35:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|71
1661172000000|2022-08-22 12:40:00|1980.9|1979.7|1980.9|1979.7|1981.9|1980.7|1980.6|1979.4|171
1661172300000|2022-08-22 12:45:00|1981.1|1979.9|1981.9|1980.7|1981.9|1980.7|1980.6|1979.4|80
1661172600000|2022-08-22 12:50:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|61
1661172900000|2022-08-22 12:55:00|1982.4|1981.2|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|13
1661173200000|2022-08-22 13:00:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|95
1661173500000|2022-08-22 13:05:00|1981.4|1980.2|1981.6|1980.4|1981.9|1980.7|1980.9|1979.7|24
1661173800000|2022-08-22 13:10:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|16
1661174100000|2022-08-22 13:15:00|1981.1|1979.9|1980.4|1979.2|1981.1|1979.9|1980.4|1979.2|27
1661174400000|2022-08-22 13:20:00|1980.6|1979.4|1979.9|1978.7|1980.6|1979.4|1979.1|1977.9|63
1661174700000|2022-08-22 13:25:00|1980.4|1979.2|1979.4|1978.2|1980.9|1979.7|1979.4|1978.2|123
1661175000000|2022-08-22 13:30:00|1979.6|1978.4|1978.1|1976.9|1980.9|1979.7|1977.9|1976.7|276
1661175300000|2022-08-22 13:35:00|1978.4|1977.2|1978.4|1977.2|1979.4|1978.2|1977.4|1976.2|261
1661175600000|2022-08-22 13:40:00|1978.6|1977.4|1980.4|1979.2|1980.9|1979.7|1978.4|1977.2|209
1661175900000|2022-08-22 13:45:00|1979.9|1978.7|1977.4|1976.2|1980.9|1979.7|1977.4|1976.2|153
1661176200000|2022-08-22 13:50:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|131
1661176500000|2022-08-22 13:55:00|1978.6|1977.4|1979.4|1978.2|1980.1|1978.9|1978.4|1977.2|110
1661176800000|2022-08-22 14:00:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|174
1661177100000|2022-08-22 14:05:00|1979.1|1977.9|1978.9|1977.7|1979.9|1978.7|1978.1|1976.9|102
1661177400000|2022-08-22 14:10:00|1979.1|1977.9|1977.4|1976.2|1979.4|1978.2|1977.4|1976.2|360
1661177700000|2022-08-22 14:15:00|1977.6|1976.4|1975.4|1974.2|1977.9|1976.7|1975.4|1974.2|463
1661178000000|2022-08-22 14:20:00|1975.1|1973.9|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|423
1661178300000|2022-08-22 14:25:00|1973.4|1972.2|1974.1|1972.9|1974.9|1973.7|1973.4|1972.2|130
1661178600000|2022-08-22 14:30:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.4|1972.2|167
1661178900000|2022-08-22 14:35:00|1974.4|1973.2|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|171
1661179200000|2022-08-22 14:40:00|1974.4|1973.2|1975.4|1974.2|1976.9|1975.7|1974.4|1973.2|150
1661179500000|2022-08-22 14:45:00|1975.9|1974.7|1976.4|1975.2|1976.6|1975.4|1975.4|1974.2|70
1661179800000|2022-08-22 14:50:00|1976.1|1974.9|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|58
1661180100000|2022-08-22 14:55:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|109
1661180400000|2022-08-22 15:00:00|1973.4|1972.2|1975.4|1974.2|1975.9|1974.7|1973.4|1972.2|93
1661180700000|2022-08-22 15:05:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|48
1661181000000|2022-08-22 15:10:00|1975.9|1974.7|1976.9|1975.7|1976.9|1975.7|1974.9|1973.7|105
1661181300000|2022-08-22 15:15:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|183
1661181600000|2022-08-22 15:20:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|54
1661181900000|2022-08-22 15:25:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|99
1661182200000|2022-08-22 15:30:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.4|1975.2|103
1661182500000|2022-08-22 15:35:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|77
1661182800000|2022-08-22 15:40:00|1978.6|1977.4|1978.9|1977.7|1979.4|1978.2|1978.6|1977.4|82
1661183100000|2022-08-22 15:45:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1977.9|1976.7|58
1661183400000|2022-08-22 15:50:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|49
1661183700000|2022-08-22 15:55:00|1979.9|1978.7|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|58
1661184000000|2022-08-22 16:00:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|80
1661184300000|2022-08-22 16:05:00|1979.6|1978.4|1978.4|1977.2|1979.9|1978.7|1978.4|1977.2|25
1661184600000|2022-08-22 16:10:00|1978.1|1976.9|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|14
1661184900000|2022-08-22 16:15:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|39
1661185200000|2022-08-22 16:20:00|1978.9|1977.7|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|29
1661185500000|2022-08-22 16:25:00|1978.9|1977.7|1977.9|1976.7|1979.4|1978.2|1977.9|1976.7|29
1661185800000|2022-08-22 16:30:00|1978.4|1977.2|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|27
1661186100000|2022-08-22 16:35:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|158
1661186400000|2022-08-22 16:40:00|1978.4|1977.2|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|39
1661186700000|2022-08-22 16:45:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|91
1661187000000|2022-08-22 16:50:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|24
1661187300000|2022-08-22 16:55:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|40
1661187600000|2022-08-22 17:00:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|52
1661187900000|2022-08-22 17:05:00|1976.4|1975.2|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|56
1661188200000|2022-08-22 17:10:00|1976.6|1975.4|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|11
1661188500000|2022-08-22 17:15:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|24
1661188800000|2022-08-22 17:20:00|1976.4|1975.2|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|83
1661189100000|2022-08-22 17:25:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|13
1661189400000|2022-08-22 17:30:00|1974.6|1973.4|1973.9|1972.7|1974.9|1973.7|1973.6|1972.4|39
1661189700000|2022-08-22 17:35:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|25
1661190000000|2022-08-22 17:40:00|1974.4|1973.2|1974.1|1972.9|1974.4|1973.2|1973.9|1972.7|41
1661190300000|2022-08-22 17:45:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|14
1661190600000|2022-08-22 17:50:00|1974.4|1973.2|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|14
1661190900000|2022-08-22 17:55:00|1973.9|1972.7|1973.6|1972.4|1974.4|1973.2|1973.4|1972.2|68
1661191200000|2022-08-22 18:00:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|24
1661191500000|2022-08-22 18:05:00|1973.9|1972.7|1973.1|1971.9|1973.9|1972.7|1972.9|1971.7|33
1661191800000|2022-08-22 18:10:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|44
1661192100000|2022-08-22 18:15:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|28
1661192400000|2022-08-22 18:20:00|1973.9|1972.7|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|23
1661192700000|2022-08-22 18:25:00|1972.6|1971.4|1972.9|1971.7|1972.9|1971.7|1972.6|1971.4|14
1661193000000|2022-08-22 18:30:00|1972.4|1971.2|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|32
1661193300000|2022-08-22 18:35:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|26
1661193600000|2022-08-22 18:40:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|30
1661193900000|2022-08-22 18:45:00|1971.9|1970.7|1971.9|1970.7|1971.9|1970.7|1971.4|1970.2|87
1661194200000|2022-08-22 18:50:00|1972.4|1971.2|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|84
1661194500000|2022-08-22 18:55:00|1971.4|1970.2|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|43
1661194800000|2022-08-22 19:00:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|26
1661195100000|2022-08-22 19:05:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|12
1661195400000|2022-08-22 19:10:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|42
1661195700000|2022-08-22 19:15:00|1974.1|1972.9|1972.4|1971.2|1974.4|1973.2|1972.4|1971.2|96
1661196000000|2022-08-22 19:20:00|1971.9|1970.7|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|61
1661196300000|2022-08-22 19:25:00|1972.6|1971.4|1971.4|1970.2|1972.9|1971.7|1971.4|1970.2|85
1661196600000|2022-08-22 19:30:00|1971.6|1970.4|1970.4|1969.2|1971.6|1970.4|1970.4|1969.2|88
1661196900000|2022-08-22 19:35:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|85
1661197200000|2022-08-22 19:40:00|1971.1|1969.9|1969.9|1968.7|1971.4|1970.2|1969.9|1968.7|202
1661197500000|2022-08-22 19:45:00|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|76
1661197800000|2022-08-22 19:50:00|1970.9|1969.7|1971.9|1970.7|1972.9|1971.7|1970.9|1969.7|127
1661198100000|2022-08-22 19:55:00|1972.1|1970.9|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|173
1661198400000|2022-08-22 20:00:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|24
1661198700000|2022-08-22 20:05:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|9
1661199000000|2022-08-22 20:10:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|1
1661199300000|2022-08-22 20:15:00|||||||||1
1661199600000|2022-08-22 20:20:00|||||||||2
1661199900000|2022-08-22 20:25:00|1973.6|1972.4|1973.4|1972.2|1973.6|1972.4|1973.4|1972.2|10
1661200200000|2022-08-22 20:30:00|1973.9|1972.7|1973.9|1972.7|1973.9|1972.7|1973.9|1972.7|13
1661200500000|2022-08-22 20:35:00|||||||||32
1661200800000|2022-08-22 20:40:00|||||||||6
1661201100000|2022-08-22 20:45:00|1973.4|1972.2|1973.1|1971.9|1973.4|1972.2|1972.9|1971.7|9
1661201400000|2022-08-22 20:50:00|1972.9|1971.7|1973.7|1971.7|1973.7|1971.9|1972.9|1971.7|7
1661201700000|2022-08-22 20:55:00|1973.8|1971.8|1974.2|1972.2|1974.3|1972.3|1973.7|1971.7|0
1661202000000|2022-08-22 21:00:00|1974.1|1972.1|1974.3|1972.3|1974.3|1972.3|1974.1|1972.1|2
1661202300000|2022-08-22 21:05:00|1974.2|1972.2|1974|1972|1974.2|1972.2|1974|1972|0
1661202600000|2022-08-22 21:10:00|1974.1|1972.1|1974.3|1972.3|1974.3|1972.3|1974|1972|0
1661204100000|2022-08-22 21:35:00|1974.4|1972.4|1974.4|1972.4|1974.4|1972.4|1974.4|1972.4|0
1661204400000|2022-08-22 21:40:00|1974.3|1972.3|1974.4|1972.4|1974.4|1972.4|1974.3|1972.3|0
1661204700000|2022-08-22 21:45:00|1974.3|1972.3|1974.3|1972.3|1974.3|1972.3|1974.3|1972.3|0
1661205000000|2022-08-22 21:50:00|1974.4|1972.4|1974.3|1972.3|1974.4|1972.4|1974.3|1972.3|0
1661205300000|2022-08-22 21:55:00|1974.2|1972.2|1974.7|1972.7|1974.7|1972.7|1974.2|1972.2|0
1661205600000|2022-08-22 22:00:00|1974.8|1972.8|1974.4|1972.4|1975|1973|1973.9|1971.9|0
1661205900000|2022-08-22 22:05:00|1974.5|1972.5|1975.1|1973.1|1975.1|1973.1|1974.4|1972.4|0
1661206200000|2022-08-22 22:10:00|1975.2|1973.2|1975.4|1973.4|1975.4|1973.4|1975.2|1973.2|0
1661206500000|2022-08-22 22:15:00|1976.6|1974.6|1976.6|1974.6|1976.8|1974.8|1976.4|1974.4|0
1661206800000|2022-08-22 22:20:00|1976.7|1974.7|1976.7|1974.7|1976.7|1974.7|1976.6|1974.6|0
1661207100000|2022-08-22 22:25:00|1976.8|1974.8|1976.8|1974.8|1976.9|1974.9|1976.8|1974.8|0
1661207400000|2022-08-22 22:30:00|1976.9|1974.9|1977.1|1975.1|1977.2|1975.2|1976.7|1974.7|0
1661207700000|2022-08-22 22:35:00|1976.9|1974.9|1978|1976|1978|1976|1976.9|1974.9|0
1661208000000|2022-08-22 22:40:00|1977.9|1975.9|1978.1|1976.1|1978.3|1976.3|1977.6|1975.6|0
1661208300000|2022-08-22 22:45:00|1978.2|1976.2|1978.1|1976.1|1978.3|1976.3|1978.1|1976.1|0
1661208600000|2022-08-22 22:50:00|1978.2|1976.2|1978|1976|1978.2|1976.2|1977.9|1975.9|0
1661208900000|2022-08-22 22:55:00|1978.1|1976.1|1978.2|1976.2|1978.3|1976.3|1978|1976|0
1661209200000|2022-08-22 23:00:00|1978.3|1976.3|1976.5|1974.5|1978.3|1976.3|1976.5|1974.5|0
1661209500000|2022-08-22 23:05:00|1976.7|1974.7|1976.8|1974.8|1976.8|1974.8|1976.5|1974.5|0
1661209800000|2022-08-22 23:10:00|1977.1|1975.1|1977.2|1975.2|1977.5|1975.5|1977|1975|0
1661210100000|2022-08-22 23:15:00|1977.1|1975.1|1976.9|1974.9|1977.2|1975.2|1976.8|1974.8|0
1661210400000|2022-08-22 23:20:00|1976.8|1974.8|1977.2|1975.2|1977.2|1975.2|1976.8|1974.8|0
1661210700000|2022-08-22 23:25:00|1977.1|1975.1|1976.8|1974.8|1977.1|1975.1|1976.6|1974.6|0
1661211000000|2022-08-22 23:30:00|1976.9|1974.9|1977|1975|1977.2|1975.2|1976.2|1974.2|0
1661211300000|2022-08-22 23:35:00|1976.9|1974.9|1975.8|1973.8|1976.9|1974.9|1975.8|1973.8|0
1661211600000|2022-08-22 23:40:00|1975.9|1973.9|1976.8|1974.8|1976.9|1974.9|1975.5|1973.5|0
1661211900000|2022-08-22 23:45:00|1976.9|1974.9|1976.6|1975.4|1976.9|1975.7|1972.6|1971.4|1196
1661212200000|2022-08-22 23:50:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1974.9|1973.7|365
1661212500000|2022-08-22 23:55:00|1976.4|1975.2|1978.4|1977.2|1978.4|1977.2|1975.9|1974.7|485
1661212800000|2022-08-23 00:00:00|1978.2|1977.4|1976.7|1975.9|1980.2|1979.4|1975.2|1974.4|2882
1661213100000|2022-08-23 00:05:00|1976.4|1975.6|1977.2|1976.4|1979.7|1978.9|1976.2|1975.4|1058
1661213400000|2022-08-23 00:10:00|1976.7|1975.9|1975.7|1974.9|1976.7|1975.9|1975.2|1974.4|1155
1661213700000|2022-08-23 00:15:00|1975.2|1974.4|1976.2|1975.4|1977.7|1976.9|1974.7|1973.9|850
1661214000000|2022-08-23 00:20:00|1976.7|1975.9|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|484
1661214300000|2022-08-23 00:25:00|1975.2|1974.4|1975.7|1974.9|1976.2|1975.4|1974.2|1973.4|750
1661214600000|2022-08-23 00:30:00|1975.4|1974.6|1973.2|1972.4|1975.7|1974.9|1972.7|1971.9|831
1661214900000|2022-08-23 00:35:00|1972.7|1971.9|1971.7|1970.9|1973.7|1972.9|1971.7|1970.9|696
1661215200000|2022-08-23 00:40:00|1971.2|1970.4|1969.7|1968.9|1971.2|1970.4|1968.7|1967.9|1523
1661215500000|2022-08-23 00:45:00|1970.2|1969.4|1971.2|1970.4|1971.7|1970.9|1969.7|1968.9|1031
1661215800000|2022-08-23 00:50:00|1970.7|1969.9|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|538
1661216100000|2022-08-23 00:55:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|1025
1661216400000|2022-08-23 01:00:00|1968.2|1967.4|1969.7|1968.9|1969.7|1968.9|1968.2|1967.4|659
1661216700000|2022-08-23 01:05:00|1970.2|1969.4|1972.2|1971.4|1972.2|1971.4|1970.2|1969.4|529
1661217000000|2022-08-23 01:10:00|1972.7|1971.9|1973.7|1972.9|1974.2|1973.4|1971.2|1970.4|706
1661217300000|2022-08-23 01:15:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1972.2|1971.4|483
1661217600000|2022-08-23 01:20:00|1974.2|1973.4|1974.2|1973.4|1975.2|1974.4|1973.7|1972.9|557
1661217900000|2022-08-23 01:25:00|1973.7|1972.9|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|312
1661218200000|2022-08-23 01:30:00|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|313
1661218500000|2022-08-23 01:35:00|1972.7|1971.9|1971.2|1970.4|1972.7|1971.9|1970.2|1969.4|645
1661218800000|2022-08-23 01:40:00|1970.7|1969.9|1970.7|1969.9|1971.2|1970.4|1970.2|1969.4|355
1661219100000|2022-08-23 01:45:00|1970.2|1969.4|1971.7|1970.9|1971.7|1970.9|1970.2|1969.4|202
1661219400000|2022-08-23 01:50:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1970.7|1969.9|288
1661219700000|2022-08-23 01:55:00|1971.7|1970.9|1970.7|1969.9|1971.7|1970.9|1970.7|1969.9|547
1661220000000|2022-08-23 02:00:00|1971.2|1970.4|1972.7|1971.9|1972.7|1971.9|1971.2|1970.4|384
1661220300000|2022-08-23 02:05:00|1972.2|1971.4|1973.2|1972.4|1973.7|1972.9|1972.2|1971.4|314
1661220600000|2022-08-23 02:10:00|1973.7|1972.9|1973.2|1972.4|1973.7|1972.9|1972.7|1971.9|310
1661220900000|2022-08-23 02:15:00|1973.7|1972.9|1973.2|1972.4|1973.7|1972.9|1973.2|1972.4|157
1661221200000|2022-08-23 02:20:00|1972.7|1971.9|1973.7|1972.9|1973.7|1972.9|1972.7|1971.9|205
1661221500000|2022-08-23 02:25:00|||||||||43
1661221800000|2022-08-23 02:30:00|||||||||53
1661222100000|2022-08-23 02:35:00|1974.2|1973.4|1975.2|1974.4|1975.2|1974.4|1974.2|1973.4|306
1661222400000|2022-08-23 02:40:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|195
1661222700000|2022-08-23 02:45:00|1975.7|1974.9|1976.7|1975.9|1977.2|1976.4|1975.7|1974.9|341
1661223000000|2022-08-23 02:50:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|156
1661223300000|2022-08-23 02:55:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|25
1661223600000|2022-08-23 03:00:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1975.7|1974.9|100
1661223900000|2022-08-23 03:05:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1975.7|1974.9|96
1661224200000|2022-08-23 03:10:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|116
1661224500000|2022-08-23 03:15:00|1975.7|1974.9|1975.7|1974.9|1976.2|1975.4|1975.7|1974.9|77
1661224800000|2022-08-23 03:20:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|66
1661225100000|2022-08-23 03:25:00|1975.7|1974.9|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|194
1661225400000|2022-08-23 03:30:00|1975.9|1975.1|1975.2|1974.4|1975.9|1975.1|1974.7|1973.9|601
1661225700000|2022-08-23 03:35:00|1975.7|1974.9|1974.2|1973.4|1975.7|1974.9|1974.2|1973.4|378
1661226000000|2022-08-23 03:40:00|1974.4|1973.6|1975.2|1974.4|1975.4|1974.6|1974.4|1973.6|252
1661226300000|2022-08-23 03:45:00|1975.7|1974.9|1974.7|1973.9|1975.7|1974.9|1974.7|1973.9|360
1661226600000|2022-08-23 03:50:00|1975.2|1974.4|1974.2|1973.4|1975.2|1974.4|1974.2|1973.4|291
1661226900000|2022-08-23 03:55:00|1974.7|1973.9|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|232
1661227200000|2022-08-23 04:00:00|||||||||35
1661227500000|2022-08-23 04:05:00|1973.7|1972.9|1973.2|1972.4|1973.7|1972.9|1973.2|1972.4|372
1661227800000|2022-08-23 04:10:00|1972.7|1971.9|1973.2|1972.4|1973.2|1972.4|1972.7|1971.9|308
1661228100000|2022-08-23 04:15:00|1972.7|1971.9|1972.2|1971.4|1972.7|1971.9|1972.2|1971.4|393
1661228400000|2022-08-23 04:20:00|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|490
1661228700000|2022-08-23 04:25:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|282
1661229000000|2022-08-23 04:30:00|1972.2|1971.4|1972.2|1971.4|1972.7|1971.9|1972.2|1971.4|182
1661229300000|2022-08-23 04:35:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1971.7|1970.9|499
1661229600000|2022-08-23 04:40:00|1971.2|1970.4|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|525
1661229900000|2022-08-23 04:45:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|226
1661230200000|2022-08-23 04:50:00|1971.7|1970.9|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|411
1661230500000|2022-08-23 04:55:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|288
1661230800000|2022-08-23 05:00:00|1971.7|1970.9|1971.9|1971.1|1972.2|1971.4|1971.7|1970.9|752
1661231100000|2022-08-23 05:05:00|1971.7|1970.9|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|260
1661231400000|2022-08-23 05:10:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|636
1661231700000|2022-08-23 05:15:00|1972.2|1971.4|1971.7|1970.9|1972.7|1971.9|1971.7|1970.9|372
1661232000000|2022-08-23 05:20:00|1971.4|1970.6|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|466
1661232300000|2022-08-23 05:25:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|461
1661232600000|2022-08-23 05:30:00|1971.7|1970.9|1970.7|1969.9|1971.7|1970.9|1970.7|1969.9|612
1661232900000|2022-08-23 05:35:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|579
1661233200000|2022-08-23 05:40:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|295
1661233500000|2022-08-23 05:45:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1971.2|1970.4|606
1661233800000|2022-08-23 05:50:00|1972.2|1971.4|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|352
1661234100000|2022-08-23 05:55:00|1971.7|1970.9|1971.2|1970.4|1972.2|1971.4|1971.2|1970.4|1550
1661234400000|2022-08-23 06:00:00|1971.7|1970.9|1972.7|1971.9|1972.7|1971.9|1971.2|1970.4|1569
1661234700000|2022-08-23 06:05:00|1973.2|1972.4|1971.3|1969.3|1973.2|1972.4|1971.2|1969.3|876
1661235000000|2022-08-23 06:10:00|1971.4|1969.4|1969.6|1967.6|1971.6|1969.6|1969.1|1967.1|5
1661235300000|2022-08-23 06:15:00|1969.4|1967.4|1969.6|1967.6|1970.1|1968.1|1969.4|1967.4|309
1661235600000|2022-08-23 06:20:00|1969.4|1967.4|1969.1|1967.1|1969.6|1967.6|1968.8|1966.8|0
1661235900000|2022-08-23 06:25:00|1968.9|1966.9|1969|1967|1969.5|1967.5|1968.7|1966.7|0
1661236200000|2022-08-23 06:30:00|1968.7|1966.7|1968.4|1966.4|1969.3|1967.3|1968.2|1966.2|0
1661236500000|2022-08-23 06:35:00|1968.6|1966.6|1966.9|1964.9|1968.6|1966.6|1966.7|1964.7|0
1661236800000|2022-08-23 06:40:00|1967|1965|1968.3|1966.3|1969|1967|1967|1965|0
1661237100000|2022-08-23 06:45:00|1968.2|1966.2|1968.6|1966.6|1968.9|1966.9|1967.9|1965.9|0
1661237400000|2022-08-23 06:50:00|1968.7|1966.7|1969.9|1967.9|1970.1|1968.1|1968.6|1966.6|0
1661237700000|2022-08-23 06:55:00|1969.8|1967.8|1969.2|1967.2|1970.1|1968.1|1969|1967|0
1661238000000|2022-08-23 07:00:00|1969.3|1967.3|1971.4|1969.4|1972|1970|1969|1967|0
1661238300000|2022-08-23 07:05:00|1971.7|1969.7|1972.5|1970.5|1972.8|1970.8|1971.2|1969.2|0
1661238600000|2022-08-23 07:10:00|1972.6|1970.6|1971.9|1969.9|1973.2|1971.2|1971|1969|0
1661238900000|2022-08-23 07:15:00|1971.8|1969.8|1972.9|1970.9|1974.2|1972.2|1970.6|1968.6|0
1661239200000|2022-08-23 07:20:00|1973.2|1971.2|1974.7|1972.7|1975|1973|1973.2|1971.2|0
1661239500000|2022-08-23 07:25:00|1974.6|1972.6|1973.7|1971.7|1975.3|1973.3|1973.7|1971.7|0
1661239800000|2022-08-23 07:30:00|1974.6|1972.6|1971.9|1970.7|1974.9|1972.9|1971.9|1970.7|325
1661240100000|2022-08-23 07:35:00|1971.6|1970.4|1971.9|1970.7|1972.9|1971.7|1971.4|1970.2|120
1661240400000|2022-08-23 07:40:00|1972.4|1971.2|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|101
1661240700000|2022-08-23 07:45:00|1973.6|1972.4|1974.9|1973.7|1975.9|1974.7|1973.4|1972.2|447
1661241000000|2022-08-23 07:50:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1974.6|1973.4|231
1661241300000|2022-08-23 07:55:00|1975.4|1974.2|1974.9|1973.7|1975.9|1974.7|1974.4|1973.2|374
1661241600000|2022-08-23 08:00:00|1974.4|1973.2|1976.9|1975.7|1976.9|1975.7|1974.4|1973.2|146
1661241900000|2022-08-23 08:05:00|1976.4|1975.2|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|308
1661242200000|2022-08-23 08:10:00|1976.1|1974.9|1975.4|1974.2|1977.9|1976.7|1975.4|1974.2|366
1661242500000|2022-08-23 08:15:00|1975.9|1974.7|1975.9|1974.7|1976.9|1975.7|1975.4|1974.2|358
1661242800000|2022-08-23 08:20:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1974.9|1973.7|167
1661243100000|2022-08-23 08:25:00|1975.6|1974.4|1975.1|1973.9|1975.9|1974.7|1975.1|1973.9|123
1661243400000|2022-08-23 08:30:00|1975.4|1974.2|1976.9|1975.7|1976.9|1975.7|1974.9|1973.7|42
1661243700000|2022-08-23 08:35:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.4|1975.2|36
1661244000000|2022-08-23 08:40:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1977.1|1975.9|35
1661244300000|2022-08-23 08:45:00|1977.6|1976.4|1976.4|1975.2|1977.9|1976.7|1976.4|1975.2|149
1661244600000|2022-08-23 08:50:00|||||||||72
1661244900000|2022-08-23 08:55:00|1975.9|1974.7|1974.9|1973.7|1975.9|1974.7|1974.9|1973.7|148
1661245200000|2022-08-23 09:00:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|64
1661245500000|2022-08-23 09:05:00|1974.4|1973.2|1975.9|1974.7|1976.4|1975.2|1974.4|1973.2|124
1661245800000|2022-08-23 09:10:00|1976.1|1974.9|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|32
1661246100000|2022-08-23 09:15:00|1976.1|1974.9|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|61
1661246400000|2022-08-23 09:20:00|1975.6|1974.4|1975.6|1974.4|1975.9|1974.7|1975.4|1974.2|25
1661246700000|2022-08-23 09:25:00|1975.4|1974.2|1974.6|1973.4|1975.9|1974.7|1974.4|1973.2|26
1661247000000|2022-08-23 09:30:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|58
1661247300000|2022-08-23 09:35:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|12
1661247600000|2022-08-23 09:40:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|78
1661247900000|2022-08-23 09:45:00|1974.9|1973.7|1976.1|1974.9|1976.4|1975.2|1974.6|1973.4|64
1661248200000|2022-08-23 09:50:00|1975.9|1974.7|1976.9|1975.7|1977.1|1975.9|1975.9|1974.7|39
1661248500000|2022-08-23 09:55:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.9|1975.7|23
1661248800000|2022-08-23 10:00:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|27
1661249100000|2022-08-23 10:05:00|1975.9|1974.7|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|50
1661249400000|2022-08-23 10:10:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|21
1661249700000|2022-08-23 10:15:00|1975.4|1974.2|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|45
1661250000000|2022-08-23 10:20:00|1974.1|1972.9|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|40
1661250300000|2022-08-23 10:25:00|1974.6|1973.4|1973.9|1972.7|1974.6|1973.4|1973.4|1972.2|46
1661250600000|2022-08-23 10:30:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|45
1661250900000|2022-08-23 10:35:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|56
1661251200000|2022-08-23 10:40:00|1974.4|1973.2|1975.4|1974.2|1975.6|1974.4|1974.4|1973.2|56
1661251500000|2022-08-23 10:45:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|49
1661251800000|2022-08-23 10:50:00|1974.9|1973.7|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|68
1661252100000|2022-08-23 10:55:00|1975.6|1974.4|1974.9|1973.7|1975.9|1974.7|1974.9|1973.7|49
1661252400000|2022-08-23 11:00:00|1975.1|1973.9|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|59
1661252700000|2022-08-23 11:05:00|1973.4|1972.2|1972.4|1971.2|1973.4|1972.2|1971.9|1970.7|100
1661253000000|2022-08-23 11:10:00|1971.9|1970.7|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|215
1661253300000|2022-08-23 11:15:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|109
1661253600000|2022-08-23 11:20:00|1973.9|1972.7|1973.9|1972.7|1974.1|1972.9|1973.4|1972.2|18
1661253900000|2022-08-23 11:25:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|15
1661254200000|2022-08-23 11:30:00|1973.6|1972.4|1973.4|1972.2|1973.9|1972.7|1973.4|1972.2|11
1661254500000|2022-08-23 11:35:00|1972.9|1971.7|1973.9|1972.7|1973.9|1972.7|1972.9|1971.7|5
1661254800000|2022-08-23 11:40:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1973.4|1972.2|17
1661255100000|2022-08-23 11:45:00|1973.9|1972.7|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|49
1661255400000|2022-08-23 11:50:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|60
1661255700000|2022-08-23 11:55:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|48
1661256000000|2022-08-23 12:00:00|1974.4|1973.2|1974.6|1973.4|1974.9|1973.7|1973.9|1972.7|26
1661256300000|2022-08-23 12:05:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|17
1661256600000|2022-08-23 12:10:00|1974.4|1973.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|78
1661256900000|2022-08-23 12:15:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|64
1661257200000|2022-08-23 12:20:00|1974.1|1972.9|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|39
1661257500000|2022-08-23 12:25:00|1974.6|1973.4|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|26
1661257800000|2022-08-23 12:30:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|77
1661258100000|2022-08-23 12:35:00|1975.1|1973.9|1973.4|1972.2|1975.4|1974.2|1973.4|1972.2|57
1661258400000|2022-08-23 12:40:00|1972.9|1971.7|1974.4|1973.2|1974.4|1973.2|1972.9|1971.7|10
1661258700000|2022-08-23 12:45:00|1974.6|1973.4|1973.4|1972.2|1974.9|1973.7|1973.4|1972.2|50
1661259000000|2022-08-23 12:50:00|1973.6|1972.4|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|82
1661259300000|2022-08-23 12:55:00|1973.1|1971.9|1973.9|1972.7|1973.9|1972.7|1972.9|1971.7|21
1661259600000|2022-08-23 13:00:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1972.6|1971.4|145
1661259900000|2022-08-23 13:05:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|96
1661260200000|2022-08-23 13:10:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1972.9|1971.7|27
1661260500000|2022-08-23 13:15:00|1973.4|1972.2|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|84
1661260800000|2022-08-23 13:20:00|1973.4|1972.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|67
1661261100000|2022-08-23 13:25:00|1974.4|1973.2|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|52
1661261400000|2022-08-23 13:30:00|1973.4|1972.2|1975.4|1974.2|1975.9|1974.7|1972.9|1971.7|272
1661261700000|2022-08-23 13:35:00|1975.9|1974.7|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|177
1661262000000|2022-08-23 13:40:00|1975.1|1973.9|1972.9|1971.7|1975.9|1974.7|1972.9|1971.7|72
1661262300000|2022-08-23 13:45:00|1973.1|1971.9|1975.4|1974.2|1976.1|1974.9|1972.6|1971.4|365
1661262600000|2022-08-23 13:50:00|1975.6|1974.4|1976.9|1975.7|1977.9|1976.7|1975.4|1974.2|128
1661262900000|2022-08-23 13:55:00|1977.4|1976.2|1976.4|1975.2|1977.9|1976.7|1975.9|1974.7|159
1661263200000|2022-08-23 14:00:00|1975.9|1974.7|1973.6|1972.4|1976.4|1975.2|1973.4|1972.2|253
1661263500000|2022-08-23 14:05:00|1973.4|1972.2|1976.9|1975.7|1976.9|1975.7|1973.4|1972.2|193
1661263800000|2022-08-23 14:10:00|1976.4|1975.2|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|454
1661264100000|2022-08-23 14:15:00|1977.6|1976.4|1977.4|1976.2|1978.4|1977.2|1976.4|1975.2|298
1661264400000|2022-08-23 14:20:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|183
1661264700000|2022-08-23 14:25:00|1976.9|1975.7|1976.1|1974.9|1977.4|1976.2|1975.9|1974.7|86
1661265000000|2022-08-23 14:30:00|1975.9|1974.7|1977.4|1976.2|1977.9|1976.7|1975.4|1974.2|218
1661265300000|2022-08-23 14:35:00|1977.9|1976.7|1975.4|1974.2|1977.9|1976.7|1975.4|1974.2|90
1661265600000|2022-08-23 14:40:00|1975.1|1973.9|1976.4|1975.2|1976.4|1975.2|1974.9|1973.7|162
1661265900000|2022-08-23 14:45:00|1976.1|1974.9|1975.9|1974.7|1976.1|1974.9|1974.9|1973.7|50
1661266200000|2022-08-23 14:50:00|1976.1|1974.9|1973.9|1972.7|1976.9|1975.7|1973.4|1972.2|265
1661266500000|2022-08-23 14:55:00|1973.4|1972.2|1972.4|1971.2|1973.9|1972.7|1971.9|1970.7|556
1661266800000|2022-08-23 15:00:00|1971.9|1970.7|1970.9|1969.7|1972.4|1971.2|1969.9|1968.7|470
1661267100000|2022-08-23 15:05:00|1971.4|1970.2|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|58
1661267400000|2022-08-23 15:10:00|1970.9|1969.7|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|86
1661267700000|2022-08-23 15:15:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|75
1661268000000|2022-08-23 15:20:00|1972.6|1971.4|1971.9|1970.7|1972.9|1971.7|1971.4|1970.2|77
1661268300000|2022-08-23 15:25:00|1972.4|1971.2|1970.9|1969.7|1972.4|1971.2|1970.4|1969.2|160
1661268600000|2022-08-23 15:30:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|78
1661268900000|2022-08-23 15:35:00|1971.9|1970.7|1971.9|1970.7|1972.4|1971.2|1971.4|1970.2|114
1661269200000|2022-08-23 15:40:00|1971.6|1970.4|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|74
1661269500000|2022-08-23 15:45:00|1971.6|1970.4|1971.9|1970.7|1972.4|1971.2|1971.4|1970.2|59
1661269800000|2022-08-23 15:50:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|46
1661270100000|2022-08-23 15:55:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|29
1661270400000|2022-08-23 16:00:00|1972.1|1970.9|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|16
1661270700000|2022-08-23 16:05:00|1970.9|1969.7|1972.4|1971.2|1972.4|1971.2|1970.9|1969.7|23
1661271000000|2022-08-23 16:10:00|1972.1|1970.9|1971.9|1970.7|1972.1|1970.9|1971.4|1970.2|15
1661271300000|2022-08-23 16:15:00|1971.4|1970.2|1970.4|1969.2|1971.9|1970.7|1970.4|1969.2|11
1661271600000|2022-08-23 16:20:00|1970.1|1968.9|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|30
1661271900000|2022-08-23 16:25:00|1970.1|1968.9|1969.9|1968.7|1970.9|1969.7|1969.9|1968.7|19
1661272200000|2022-08-23 16:30:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|40
1661272500000|2022-08-23 16:35:00|1971.4|1970.2|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|12
1661272800000|2022-08-23 16:40:00|1972.4|1971.2|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|42
1661273100000|2022-08-23 16:45:00|1972.9|1971.7|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|7
1661273400000|2022-08-23 16:50:00|1972.4|1971.2|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|16
1661273700000|2022-08-23 16:55:00|1972.6|1971.4|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|24
1661274000000|2022-08-23 17:00:00|1972.9|1971.7|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|46
1661274300000|2022-08-23 17:05:00|1973.1|1971.9|1972.9|1971.7|1973.1|1971.9|1972.4|1971.2|48
1661274600000|2022-08-23 17:10:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1971.9|1970.7|28
1661274900000|2022-08-23 17:15:00|1973.1|1971.9|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|39
1661275200000|2022-08-23 17:20:00|1973.1|1971.9|1972.6|1971.4|1973.6|1972.4|1972.4|1971.2|24
1661275500000|2022-08-23 17:25:00|1972.4|1971.2|1974.4|1973.2|1974.9|1973.7|1972.4|1971.2|47
1661275800000|2022-08-23 17:30:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|19
1661276100000|2022-08-23 17:35:00|1974.6|1973.4|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|28
1661276400000|2022-08-23 17:40:00|1974.1|1972.9|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|21
1661276700000|2022-08-23 17:45:00|1972.9|1971.7|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|15
1661277000000|2022-08-23 17:50:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|24
1661277300000|2022-08-23 17:55:00|1971.6|1970.4|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|15
1661277600000|2022-08-23 18:00:00|1971.6|1970.4|1970.9|1969.7|1971.6|1970.4|1970.9|1969.7|6
1661277900000|2022-08-23 18:05:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|47
1661278200000|2022-08-23 18:10:00|1970.6|1969.4|1970.4|1969.2|1970.9|1969.7|1969.6|1968.4|59
1661278500000|2022-08-23 18:15:00|1970.6|1969.4|1971.4|1970.2|1971.6|1970.4|1970.4|1969.2|55
1661278800000|2022-08-23 18:20:00|1971.9|1970.7|1971.9|1970.7|1971.9|1970.7|1971.4|1970.2|48
1661279100000|2022-08-23 18:25:00|1971.6|1970.4|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|21
1661279400000|2022-08-23 18:30:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.9|1969.7|61
1661279700000|2022-08-23 18:35:00|1970.6|1969.4|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|54
1661280000000|2022-08-23 18:40:00|1970.4|1969.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|60
1661280300000|2022-08-23 18:45:00|1971.1|1969.9|1969.9|1968.7|1971.1|1969.9|1969.9|1968.7|46
1661280600000|2022-08-23 18:50:00|1970.1|1968.9|1969.4|1968.2|1970.4|1969.2|1969.4|1968.2|103
1661280900000|2022-08-23 18:55:00|1968.9|1967.7|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|52
1661281200000|2022-08-23 19:00:00|1970.9|1969.7|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|17
1661281500000|2022-08-23 19:05:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|84
1661281800000|2022-08-23 19:10:00|1971.1|1969.9|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|44
1661282100000|2022-08-23 19:15:00|1970.6|1969.4|1971.9|1970.7|1971.9|1970.7|1970.6|1969.4|1
1661282400000|2022-08-23 19:20:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.9|1969.7|91
1661282700000|2022-08-23 19:25:00|1970.4|1969.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|91
1661283000000|2022-08-23 19:30:00|1970.4|1969.2|1969.4|1968.2|1970.9|1969.7|1969.4|1968.2|229
1661283300000|2022-08-23 19:35:00|1968.9|1967.7|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|160
1661283600000|2022-08-23 19:40:00|1969.4|1968.2|1969.9|1968.7|1970.4|1969.2|1969.4|1968.2|64
1661283900000|2022-08-23 19:45:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|101
1661284200000|2022-08-23 19:50:00|1968.9|1967.7|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|101
1661284500000|2022-08-23 19:55:00|1970.9|1969.7|1970.4|1969.2|1971.9|1970.7|1970.4|1969.2|242
1661284800000|2022-08-23 20:00:00|1969.9|1968.7|1970.1|1968.9|1970.9|1969.7|1969.9|1968.7|58
1661285100000|2022-08-23 20:05:00|1970.4|1969.2|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|1
1661285700000|2022-08-23 20:15:00|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|4
1661286000000|2022-08-23 20:20:00|1970.1|1968.9|1969.9|1968.7|1970.1|1968.9|1969.9|1968.7|4
1661286300000|2022-08-23 20:25:00|1970.1|1968.9|1971.9|1970.7|1971.9|1970.7|1969.9|1968.7|73
1661286600000|2022-08-23 20:30:00|1971.6|1970.4|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|15
1661286900000|2022-08-23 20:35:00|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|0
1661287800000|2022-08-23 20:50:00|1971.4|1970.2|1970.7|1968.7|1971.4|1970.2|1970.7|1968.7|32
1661288100000|2022-08-23 20:55:00|1970.8|1968.8|1969.9|1967.9|1970.8|1968.8|1969.8|1967.8|0
1661288400000|2022-08-23 21:00:00|1970|1968|1970|1968|1970|1968|1970|1968|10
1661288700000|2022-08-23 21:05:00|1969.9|1967.9|1969.9|1967.9|1970|1968|1969.9|1967.9|0
1661289000000|2022-08-23 21:10:00|1969.8|1967.8|1969.9|1967.9|1969.9|1967.9|1969.8|1967.8|0
1661289300000|2022-08-23 21:15:00|1969.8|1967.8|1969.9|1967.9|1969.9|1967.9|1969.7|1967.7|0
1661289900000|2022-08-23 21:25:00|1970|1968|1970|1968|1970|1968|1969.8|1967.8|0
1661290200000|2022-08-23 21:30:00|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|0
1661290500000|2022-08-23 21:35:00|1969.8|1967.8|1969.9|1967.9|1969.9|1967.9|1969.8|1967.8|0
1661291100000|2022-08-23 21:45:00|1970|1968|1969.9|1967.9|1970|1968|1969.9|1967.9|0
1661291400000|2022-08-23 21:50:00|1969.8|1967.8|1969.8|1967.8|1969.8|1967.8|1969.8|1967.8|0
1661291700000|2022-08-23 21:55:00|1969.9|1967.9|1969.9|1967.9|1970|1968|1969.9|1967.9|0
1661292000000|2022-08-23 22:00:00|1969.8|1967.8|1970.1|1968.1|1970.3|1968.3|1969.5|1967.5|0
1661292300000|2022-08-23 22:05:00|1970.2|1968.2|1970.2|1968.2|1970.2|1968.2|1970.2|1968.2|0
1661292600000|2022-08-23 22:10:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.3|1968.3|0
1661292900000|2022-08-23 22:15:00|1970.4|1968.4|1970.4|1968.4|1970.4|1968.4|1970.4|1968.4|0
1661293200000|2022-08-23 22:20:00|1970.5|1968.5|1970.5|1968.5|1970.5|1968.5|1970.5|1968.5|0
1661293500000|2022-08-23 22:25:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.3|1968.3|0
1661293800000|2022-08-23 22:30:00|1970.4|1968.4|1970|1968|1970.5|1968.5|1970|1968|0
1661294100000|2022-08-23 22:35:00|1969.8|1967.8|1970|1968|1970|1968|1969.8|1967.8|0
1661294400000|2022-08-23 22:40:00|1970.1|1968.1|1970.1|1968.1|1970.1|1968.1|1970|1968|0
1661295600000|2022-08-23 23:00:00|1970.2|1968.2|1970.7|1968.7|1970.7|1968.7|1970.2|1968.2|0
1661295900000|2022-08-23 23:05:00|1970.5|1968.5|1970.9|1968.9|1970.9|1968.9|1970.5|1968.5|0
1661296200000|2022-08-23 23:10:00|1970.7|1968.7|1970.7|1968.7|1970.7|1968.7|1970.5|1968.5|0
1661296500000|2022-08-23 23:15:00|1970.9|1968.9|1971|1969|1971.2|1969.2|1970.9|1968.9|0
1661296800000|2022-08-23 23:20:00|1970.9|1968.9|1970.9|1968.9|1971.2|1969.2|1970.9|1968.9|0
1661297100000|2022-08-23 23:25:00|1970.8|1968.8|1970.7|1968.7|1970.8|1968.8|1970.5|1968.5|0
1661297400000|2022-08-23 23:30:00|1970.5|1968.5|1970.4|1968.4|1970.8|1968.8|1969.9|1967.9|0
1661297700000|2022-08-23 23:35:00|1970.7|1968.7|1971.3|1969.3|1971.3|1969.3|1970.5|1968.5|0
1661298000000|2022-08-23 23:40:00|1971.2|1969.2|1972.5|1970.5|1972.5|1970.5|1970.7|1968.7|0
1661298300000|2022-08-23 23:45:00|1972.2|1970.2|1970.9|1969.7|1973.4|1972.2|1970.9|1969.7|530
1661298600000|2022-08-23 23:50:00|1970.4|1969.2|1969.9|1968.7|1971.4|1970.2|1969.9|1968.7|376
1661298900000|2022-08-23 23:55:00|1969.4|1968.2|1970.9|1969.7|1970.9|1969.7|1968.4|1967.2|780
1661299200000|2022-08-24 00:00:00|1970.7|1969.9|1974.2|1973.4|1974.7|1973.9|1970.7|1969.9|2599
1661299500000|2022-08-24 00:05:00|1974.7|1973.9|1973.7|1972.9|1974.7|1973.9|1972.7|1971.9|959
1661299800000|2022-08-24 00:10:00|1973.2|1972.4|1975.2|1974.4|1975.2|1974.4|1971.7|1970.9|592
1661300100000|2022-08-24 00:15:00|1974.7|1973.9|1975.7|1974.9|1977.2|1976.4|1974.7|1973.9|619
1661300400000|2022-08-24 00:20:00|1975.2|1974.4|1974.7|1973.9|1975.9|1975.1|1974.7|1973.9|372
1661300700000|2022-08-24 00:25:00|1974.2|1973.4|1974.7|1973.9|1974.9|1974.1|1974.2|1973.4|280
1661301000000|2022-08-24 00:30:00|1975.2|1974.4|1973.7|1972.9|1976.2|1975.4|1973.7|1972.9|530
1661301300000|2022-08-24 00:35:00|1973.2|1972.4|1971.2|1970.4|1973.2|1972.4|1971.2|1970.4|698
1661301600000|2022-08-24 00:40:00|1971.7|1970.9|1970.2|1969.4|1971.7|1970.9|1969.7|1968.9|349
1661301900000|2022-08-24 00:45:00|1970.7|1969.9|1971.7|1970.9|1972.2|1971.4|1970.2|1969.4|276
1661302200000|2022-08-24 00:50:00|1971.2|1970.4|1972.2|1971.4|1972.2|1971.4|1971.2|1970.4|166
1661302500000|2022-08-24 00:55:00|1972.7|1971.9|1971.2|1970.4|1972.7|1971.9|1971.2|1970.4|240
1661302800000|2022-08-24 01:00:00|1971.7|1970.9|1971.2|1970.4|1972.4|1971.6|1971.2|1970.4|210
1661303100000|2022-08-24 01:05:00|1971.4|1970.6|1971.7|1970.9|1972.2|1971.4|1970.7|1969.9|348
1661303400000|2022-08-24 01:10:00|1971.9|1971.1|1971.7|1970.9|1972.2|1971.4|1971.2|1970.4|249
1661303700000|2022-08-24 01:15:00|1972.2|1971.4|1972.2|1971.4|1973.2|1972.4|1971.7|1970.9|261
1661304000000|2022-08-24 01:20:00|1971.7|1970.9|1970.7|1969.9|1971.7|1970.9|1970.4|1969.6|313
1661304300000|2022-08-24 01:25:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.7|1968.9|383
1661304600000|2022-08-24 01:30:00|1969.7|1968.9|1967.7|1966.9|1970.2|1969.4|1967.2|1966.4|820
1661304900000|2022-08-24 01:35:00|1967.2|1966.4|1968.7|1967.9|1968.7|1967.9|1966.7|1965.9|547
1661305200000|2022-08-24 01:40:00|1968.2|1967.4|1966.7|1965.9|1968.2|1967.4|1966.2|1965.4|613
1661305500000|2022-08-24 01:45:00|1966.2|1965.4|1965.7|1964.9|1966.7|1965.9|1965.7|1964.9|391
1661305800000|2022-08-24 01:50:00|1965.2|1964.4|1966.7|1965.9|1966.7|1965.9|1964.2|1963.4|621
1661306100000|2022-08-24 01:55:00|1966.4|1965.6|1968.2|1967.4|1968.2|1967.4|1966.4|1965.6|231
1661306400000|2022-08-24 02:00:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1967.9|1967.1|175
1661306700000|2022-08-24 02:05:00|1968.2|1967.4|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|231
1661307000000|2022-08-24 02:10:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1967.2|1966.4|368
1661307300000|2022-08-24 02:15:00|1968.4|1967.6|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|218
1661307600000|2022-08-24 02:20:00|1968.4|1967.6|1969.7|1968.9|1969.7|1968.9|1968.2|1967.4|292
1661307900000|2022-08-24 02:25:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|154
1661308200000|2022-08-24 02:30:00|1968.7|1967.9|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|161
1661308500000|2022-08-24 02:35:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.2|1967.4|89
1661308800000|2022-08-24 02:40:00|1968.2|1967.4|1967.2|1966.4|1968.2|1967.4|1967.2|1966.4|152
1661309100000|2022-08-24 02:45:00|1967.4|1966.6|1967.7|1966.9|1968.7|1967.9|1967.2|1966.4|113
1661309400000|2022-08-24 02:50:00|1967.2|1966.4|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|90
1661309700000|2022-08-24 02:55:00|1967.2|1966.4|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|134
1661310000000|2022-08-24 03:00:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|142
1661310300000|2022-08-24 03:05:00|1967.9|1967.1|1968.2|1967.4|1968.7|1967.9|1967.7|1966.9|122
1661310600000|2022-08-24 03:10:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|59
1661310900000|2022-08-24 03:15:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|149
1661311200000|2022-08-24 03:20:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|50
1661311500000|2022-08-24 03:25:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.2|1966.4|209
1661311800000|2022-08-24 03:30:00|1967.2|1966.4|1968.7|1967.9|1969.2|1968.4|1966.7|1965.9|473
1661312100000|2022-08-24 03:35:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1968.2|1967.4|263
1661312400000|2022-08-24 03:40:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|244
1661312700000|2022-08-24 03:45:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|168
1661313000000|2022-08-24 03:50:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|252
1661313300000|2022-08-24 03:55:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|123
1661313600000|2022-08-24 04:00:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|134
1661313900000|2022-08-24 04:05:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|388
1661314200000|2022-08-24 04:10:00|1968.4|1967.6|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|338
1661314500000|2022-08-24 04:15:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|143
1661314800000|2022-08-24 04:20:00|1968.2|1967.4|1969.7|1968.9|1969.7|1968.9|1968.2|1967.4|253
1661315100000|2022-08-24 04:25:00|||||||||99
1661315400000|2022-08-24 04:30:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|350
1661315700000|2022-08-24 04:35:00|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|412
1661316000000|2022-08-24 04:40:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|382
1661316300000|2022-08-24 04:45:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|518
1661316600000|2022-08-24 04:50:00|1969.2|1968.4|1970.2|1969.4|1970.2|1969.4|1969.2|1968.4|359
1661316900000|2022-08-24 04:55:00|1969.7|1968.9|1970.7|1969.9|1970.7|1969.9|1969.7|1968.9|258
1661317200000|2022-08-24 05:00:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|164
1661317500000|2022-08-24 05:05:00|1970.7|1969.9|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|327
1661317800000|2022-08-24 05:10:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|358
1661318100000|2022-08-24 05:15:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|189
1661318400000|2022-08-24 05:20:00|1968.2|1967.4|1968.7|1967.9|1969.2|1968.4|1968.2|1967.4|556
1661318700000|2022-08-24 05:25:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|120
1661319000000|2022-08-24 05:30:00|1969.7|1968.9|1969.7|1968.9|1970.2|1969.4|1969.2|1968.4|306
1661319300000|2022-08-24 05:35:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|316
1661319600000|2022-08-24 05:40:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|305
1661319900000|2022-08-24 05:45:00|1969.7|1968.9|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|721
1661320200000|2022-08-24 05:50:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|376
1661320500000|2022-08-24 05:55:00|1969.2|1968.4|1968.2|1967.4|1969.2|1968.4|1967.2|1966.4|2743
1661320800000|2022-08-24 06:00:00|1967.7|1966.9|1967.2|1966.4|1968.2|1967.4|1966.7|1965.9|1836
1661321100000|2022-08-24 06:05:00|1967.7|1966.9|1967.8|1965.8|1967.8|1966.9|1966.7|1965.8|527
1661321400000|2022-08-24 06:10:00|1968|1966|1968.3|1966.3|1968.3|1966.3|1967.4|1965.4|1
1661321700000|2022-08-24 06:15:00|1968.5|1966.5|1967.9|1965.9|1968.5|1966.5|1967.9|1965.9|335
1661322000000|2022-08-24 06:20:00|1967.8|1965.8|1967.3|1965.3|1967.8|1965.8|1966.8|1964.8|0
1661322300000|2022-08-24 06:25:00|1967.5|1965.5|1966.9|1964.9|1967.5|1965.5|1966.8|1964.8|0
1661322600000|2022-08-24 06:30:00|1966.8|1964.8|1966|1964|1966.8|1964.8|1965.6|1963.6|0
1661322900000|2022-08-24 06:35:00|1966.1|1964.1|1967|1965|1967|1965|1966.1|1964.1|0
1661323200000|2022-08-24 06:40:00|1966.9|1964.9|1966.6|1964.6|1967|1965|1966.3|1964.3|0
1661323500000|2022-08-24 06:45:00|1966.7|1964.7|1966.6|1964.6|1967|1965|1966.3|1964.3|0
1661323800000|2022-08-24 06:50:00|1966.5|1964.5|1967|1965|1967|1965|1966.2|1964.2|0
1661324100000|2022-08-24 06:55:00|1967.3|1965.3|1967.6|1965.6|1967.6|1965.6|1967.2|1965.2|0
1661324400000|2022-08-24 07:00:00|1967.5|1965.5|1969.2|1967.2|1969.5|1967.5|1966.5|1964.5|0
1661324700000|2022-08-24 07:05:00|1969.3|1967.3|1969|1967|1970.1|1968.1|1968.8|1966.8|0
1661325000000|2022-08-24 07:10:00|1968.8|1966.8|1969.5|1967.5|1971.3|1969.3|1968.6|1966.6|0
1661325300000|2022-08-24 07:15:00|1969.3|1967.3|1968.2|1966.2|1969.5|1967.5|1968.1|1966.1|0
1661325600000|2022-08-24 07:20:00|1968.1|1966.1|1967|1965|1968.1|1966.1|1966.7|1964.7|0
1661325900000|2022-08-24 07:25:00|1966.9|1964.9|1966|1964|1967|1965|1965.8|1963.8|0
1661326200000|2022-08-24 07:30:00|1966.3|1964.3|1962.9|1961.7|1966.3|1964.7|1962.9|1961.7|531
1661326500000|2022-08-24 07:35:00|1962.4|1961.2|1963.9|1962.7|1963.9|1962.7|1962.1|1960.9|397
1661326800000|2022-08-24 07:40:00|1964.4|1963.2|1964.9|1963.7|1964.9|1963.7|1964.1|1962.9|62
1661327100000|2022-08-24 07:45:00|1964.4|1963.2|1965.4|1964.2|1965.6|1964.4|1964.4|1963.2|57
1661327400000|2022-08-24 07:50:00|1965.1|1963.9|1964.6|1963.4|1965.1|1963.9|1963.9|1962.7|25
1661327700000|2022-08-24 07:55:00|1964.9|1963.7|1963.4|1962.2|1964.9|1963.7|1962.9|1961.7|74
1661328000000|2022-08-24 08:00:00|1962.9|1961.7|1964.9|1963.7|1965.4|1964.2|1962.9|1961.7|253
1661328300000|2022-08-24 08:05:00|1964.4|1963.2|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|60
1661328600000|2022-08-24 08:10:00|1966.1|1964.9|1967.9|1966.7|1967.9|1966.7|1965.9|1964.7|93
1661328900000|2022-08-24 08:15:00|1967.4|1966.2|1967.4|1966.2|1967.6|1966.4|1966.4|1965.2|27
1661329200000|2022-08-24 08:20:00|1967.1|1965.9|1967.4|1966.2|1967.6|1966.4|1966.4|1965.2|22
1661329500000|2022-08-24 08:25:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|21
1661329800000|2022-08-24 08:30:00|1967.1|1965.9|1968.9|1967.7|1969.9|1968.7|1966.9|1965.7|106
1661330100000|2022-08-24 08:35:00|1969.1|1967.9|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|48
1661330400000|2022-08-24 08:40:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|31
1661330700000|2022-08-24 08:45:00|1968.1|1966.9|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|7
1661331000000|2022-08-24 08:50:00|1968.6|1967.4|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|24
1661331300000|2022-08-24 08:55:00|1968.4|1967.2|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|25
1661331600000|2022-08-24 09:00:00|1968.9|1967.7|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|86
1661331900000|2022-08-24 09:05:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|56
1661332200000|2022-08-24 09:10:00|1968.1|1966.9|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|10
1661332500000|2022-08-24 09:15:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|24
1661332800000|2022-08-24 09:20:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|16
1661333100000|2022-08-24 09:25:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|43
1661333400000|2022-08-24 09:30:00|1966.9|1965.7|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|23
1661333700000|2022-08-24 09:35:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|21
1661334000000|2022-08-24 09:40:00|1966.6|1965.4|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|5
1661334300000|2022-08-24 09:45:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|11
1661334600000|2022-08-24 09:50:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|13
1661334900000|2022-08-24 09:55:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|22
1661335200000|2022-08-24 10:00:00|1967.1|1965.9|1967.1|1965.9|1967.4|1966.2|1966.9|1965.7|19
1661335500000|2022-08-24 10:05:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|24
1661335800000|2022-08-24 10:10:00|1967.4|1966.2|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|19
1661336100000|2022-08-24 10:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|7
1661336400000|2022-08-24 10:20:00|1967.6|1966.4|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|43
1661336700000|2022-08-24 10:25:00|1967.6|1966.4|1966.9|1965.7|1967.6|1966.4|1966.4|1965.2|155
1661337000000|2022-08-24 10:30:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.6|1965.4|102
1661337300000|2022-08-24 10:35:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|151
1661337600000|2022-08-24 10:40:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|45
1661337900000|2022-08-24 10:45:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|23
1661338200000|2022-08-24 10:50:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1967.1|1965.9|32
1661338500000|2022-08-24 10:55:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.1|1964.9|114
1661338800000|2022-08-24 11:00:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|77
1661339100000|2022-08-24 11:05:00|1966.9|1965.7|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|26
1661339400000|2022-08-24 11:10:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|62
1661339700000|2022-08-24 11:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|47
1661340000000|2022-08-24 11:20:00|1968.4|1967.2|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|22
1661340300000|2022-08-24 11:25:00|1968.1|1966.9|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|20
1661340600000|2022-08-24 11:30:00|1968.4|1967.2|1968.4|1967.2|1968.6|1967.4|1968.4|1967.2|84
1661340900000|2022-08-24 11:35:00|1968.1|1966.9|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|64
1661341200000|2022-08-24 11:40:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|93
1661341500000|2022-08-24 11:45:00|1968.4|1967.2|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|64
1661341800000|2022-08-24 11:50:00|1969.4|1968.2|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|126
1661342100000|2022-08-24 11:55:00|1969.9|1968.7|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|181
1661342400000|2022-08-24 12:00:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|47
1661342700000|2022-08-24 12:05:00|1969.9|1968.7|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|71
1661343000000|2022-08-24 12:10:00|1969.6|1968.4|1970.1|1968.9|1970.1|1968.9|1969.4|1968.2|92
1661343300000|2022-08-24 12:15:00|1969.9|1968.7|1969.9|1968.7|1970.6|1969.4|1969.9|1968.7|86
1661343600000|2022-08-24 12:20:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|36
1661343900000|2022-08-24 12:25:00|1969.6|1968.4|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|23
1661344200000|2022-08-24 12:30:00|1969.6|1968.4|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|83
1661344500000|2022-08-24 12:35:00|1968.9|1967.7|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|58
1661344800000|2022-08-24 12:40:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|75
1661345100000|2022-08-24 12:45:00|1968.6|1967.4|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|103
1661345400000|2022-08-24 12:50:00|1968.9|1967.7|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|39
1661345700000|2022-08-24 12:55:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|98
1661346000000|2022-08-24 13:00:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|77
1661346300000|2022-08-24 13:05:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|82
1661346600000|2022-08-24 13:10:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|178
1661346900000|2022-08-24 13:15:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|252
1661347200000|2022-08-24 13:20:00|1970.6|1969.4|1970.4|1969.2|1970.9|1969.7|1970.4|1969.2|31
1661347500000|2022-08-24 13:25:00|||||||||40
1661347800000|2022-08-24 13:30:00|1970.1|1968.9|1969.4|1968.2|1970.9|1969.7|1969.1|1967.9|356
1661348100000|2022-08-24 13:35:00|1968.9|1967.7|1971.4|1970.2|1971.4|1970.2|1968.9|1967.7|127
1661348400000|2022-08-24 13:40:00|1971.6|1970.4|1972.9|1971.7|1973.4|1972.2|1971.4|1970.2|202
1661348700000|2022-08-24 13:45:00|1973.4|1972.2|1972.4|1971.2|1973.4|1972.2|1971.9|1970.7|151
1661349000000|2022-08-24 13:50:00|1972.9|1971.7|1972.4|1971.2|1973.4|1972.2|1972.1|1970.9|66
1661349300000|2022-08-24 13:55:00|1971.9|1970.7|1971.9|1970.7|1972.4|1971.2|1971.4|1970.2|64
1661349600000|2022-08-24 14:00:00|1972.1|1970.9|1971.4|1970.2|1973.6|1972.4|1971.4|1970.2|120
1661349900000|2022-08-24 14:05:00|1971.6|1970.4|1972.9|1971.7|1973.1|1971.9|1971.4|1970.2|87
1661350200000|2022-08-24 14:10:00|1973.1|1971.9|1973.9|1972.7|1974.4|1973.2|1972.9|1971.7|97
1661350500000|2022-08-24 14:15:00|1973.6|1972.4|1975.4|1974.2|1975.4|1974.2|1973.1|1971.9|273
1661350800000|2022-08-24 14:20:00|1975.6|1974.4|1974.4|1973.2|1975.6|1974.4|1973.9|1972.7|204
1661351100000|2022-08-24 14:25:00|1974.6|1973.4|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|102
1661351400000|2022-08-24 14:30:00|1974.9|1973.7|1974.9|1973.7|1975.9|1974.7|1973.9|1972.7|125
1661351700000|2022-08-24 14:35:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|44
1661352000000|2022-08-24 14:40:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|52
1661352300000|2022-08-24 14:45:00|1973.6|1972.4|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|48
1661352600000|2022-08-24 14:50:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|68
1661352900000|2022-08-24 14:55:00|1974.4|1973.2|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|99
1661353200000|2022-08-24 15:00:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|158
1661353500000|2022-08-24 15:05:00|1975.4|1974.2|1975.1|1973.9|1975.4|1974.2|1974.4|1973.2|149
1661353800000|2022-08-24 15:10:00|1974.9|1973.7|1977.4|1976.2|1977.4|1976.2|1974.9|1973.7|185
1661354100000|2022-08-24 15:15:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|47
1661354400000|2022-08-24 15:20:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|67
1661354700000|2022-08-24 15:25:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|71
1661355000000|2022-08-24 15:30:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|56
1661355300000|2022-08-24 15:35:00|1978.4|1977.2|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|195
1661355600000|2022-08-24 15:40:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|10
1661355900000|2022-08-24 15:45:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|85
1661356200000|2022-08-24 15:50:00|1978.6|1977.4|1979.4|1978.2|1979.9|1978.7|1978.6|1977.4|67
1661356500000|2022-08-24 15:55:00|1979.6|1978.4|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|68
1661356800000|2022-08-24 16:00:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|23
1661357100000|2022-08-24 16:05:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|4
1661357400000|2022-08-24 16:10:00|1978.9|1977.7|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|11
1661357700000|2022-08-24 16:15:00|1979.1|1977.9|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|13
1661358000000|2022-08-24 16:20:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|21
1661358300000|2022-08-24 16:25:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|10
1661358600000|2022-08-24 16:30:00|1978.1|1976.9|1978.1|1976.9|1978.4|1977.2|1977.9|1976.7|9
1661358900000|2022-08-24 16:35:00|1977.9|1976.7|1977.4|1976.2|1978.1|1976.9|1976.9|1975.7|17
1661359200000|2022-08-24 16:40:00|1976.9|1975.7|1975.9|1974.7|1977.6|1976.4|1975.4|1974.2|62
1661359500000|2022-08-24 16:45:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|29
1661359800000|2022-08-24 16:50:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|32
1661360100000|2022-08-24 16:55:00|1975.4|1974.2|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|8
1661360400000|2022-08-24 17:00:00|1975.9|1974.7|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|54
1661360700000|2022-08-24 17:05:00|1975.6|1974.4|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|7
1661361000000|2022-08-24 17:10:00|1975.9|1974.7|1975.9|1974.7|1976.1|1974.9|1975.9|1974.7|11
1661361300000|2022-08-24 17:15:00|1976.1|1974.9|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|7
1661361600000|2022-08-24 17:20:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|34
1661361900000|2022-08-24 17:25:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|20
1661362200000|2022-08-24 17:30:00|1974.6|1973.4|1974.6|1973.4|1974.9|1973.7|1974.4|1973.2|15
1661362500000|2022-08-24 17:35:00|1974.9|1973.7|1974.6|1973.4|1974.9|1973.7|1974.4|1973.2|16
1661362800000|2022-08-24 17:40:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|7
1661363100000|2022-08-24 17:45:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|8
1661363400000|2022-08-24 17:50:00|1975.4|1974.2|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|36
1661363700000|2022-08-24 17:55:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|54
1661364000000|2022-08-24 18:00:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|13
1661364300000|2022-08-24 18:05:00|1974.6|1973.4|1975.9|1974.7|1975.9|1974.7|1974.4|1973.2|147
1661364600000|2022-08-24 18:10:00|1975.4|1974.2|1974.6|1973.4|1975.4|1974.2|1974.4|1973.2|43
1661364900000|2022-08-24 18:15:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|41
1661365200000|2022-08-24 18:20:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|32
1661365500000|2022-08-24 18:25:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|80
1661365800000|2022-08-24 18:30:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|71
1661366100000|2022-08-24 18:35:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|11
1661366400000|2022-08-24 18:40:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|4
1661366700000|2022-08-24 18:45:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.6|1972.4|6
1661367000000|2022-08-24 18:50:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|20
1661367300000|2022-08-24 18:55:00|1974.1|1972.9|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|10
1661367600000|2022-08-24 19:00:00|1973.9|1972.7|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|22
1661367900000|2022-08-24 19:05:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|32
1661368200000|2022-08-24 19:10:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|43
1661368500000|2022-08-24 19:15:00|1975.6|1974.4|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|57
1661368800000|2022-08-24 19:20:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|47
1661369100000|2022-08-24 19:25:00|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|23
1661369400000|2022-08-24 19:30:00|1975.6|1974.4|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|98
1661369700000|2022-08-24 19:35:00|1976.6|1975.4|1977.4|1976.2|1977.4|1976.2|1976.6|1975.4|49
1661370000000|2022-08-24 19:40:00|1977.1|1975.9|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|22
1661370300000|2022-08-24 19:45:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|29
1661370600000|2022-08-24 19:50:00|1976.4|1975.2|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|101
1661370900000|2022-08-24 19:55:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|86
1661371200000|2022-08-24 20:00:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|29
1661371500000|2022-08-24 20:05:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|2
1661371800000|2022-08-24 20:10:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|0
1661372100000|2022-08-24 20:15:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|46
1661372400000|2022-08-24 20:20:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|17
1661372700000|2022-08-24 20:25:00|1975.6|1974.4|1974.4|1973.2|1975.9|1974.7|1974.4|1973.2|106
1661373000000|2022-08-24 20:30:00|||||||||7
1661373600000|2022-08-24 20:40:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|7
1661373900000|2022-08-24 20:45:00|1975.1|1973.9|1974.9|1973.7|1975.1|1973.9|1974.9|1973.7|2
1661374200000|2022-08-24 20:50:00|1975.1|1973.9|1975.8|1973.8|1975.8|1974.2|1974.9|1973.7|18
1661374500000|2022-08-24 20:55:00|1975.9|1973.9|1976.1|1974.1|1976.4|1974.4|1975.9|1973.9|0
1661374800000|2022-08-24 21:00:00|1976|1974|1975.7|1973.7|1976|1974|1975.7|1973.7|9
1661375100000|2022-08-24 21:05:00|1975.6|1973.6|1975.8|1973.8|1975.8|1973.8|1975.6|1973.6|0
1661375400000|2022-08-24 21:10:00|1975.7|1973.7|1975.7|1973.7|1975.8|1973.8|1975.7|1973.7|0
1661376300000|2022-08-24 21:25:00|1975.6|1973.6|1975.7|1973.7|1975.7|1973.7|1975.6|1973.6|0
1661376600000|2022-08-24 21:30:00|1975.8|1973.8|1975.8|1973.8|1975.8|1973.8|1975.8|1973.8|0
1661376900000|2022-08-24 21:35:00|1975.7|1973.7|1975.7|1973.7|1975.7|1973.7|1975.6|1973.6|0
1661377200000|2022-08-24 21:40:00|1975.8|1973.8|1975.8|1973.8|1975.8|1973.8|1975.7|1973.7|0
1661377500000|2022-08-24 21:45:00|1975.7|1973.7|1975.7|1973.7|1975.7|1973.7|1975.7|1973.7|0
1661377800000|2022-08-24 21:50:00|1975.8|1973.8|1975.7|1973.7|1975.8|1973.8|1975.7|1973.7|0
1661378100000|2022-08-24 21:55:00|1975.8|1973.8|1975.7|1973.7|1975.9|1973.9|1975.7|1973.7|0
1661378400000|2022-08-24 22:00:00|1975.6|1973.6|1976.5|1974.5|1976.8|1974.8|1975.6|1973.6|0
1661378700000|2022-08-24 22:05:00|1976.6|1974.6|1976.7|1974.7|1976.8|1974.8|1976.6|1974.6|0
1661379000000|2022-08-24 22:10:00|1976.5|1974.5|1976.8|1974.8|1976.8|1974.8|1976.3|1974.3|0
1661379600000|2022-08-24 22:20:00|1976.7|1974.7|1976.4|1974.4|1976.8|1974.8|1976.3|1974.3|0
1661379900000|2022-08-24 22:25:00|1976.3|1974.3|1976.1|1974.1|1976.5|1974.5|1975.9|1973.9|0
1661380200000|2022-08-24 22:30:00|1975.9|1973.9|1976|1974|1976|1974|1975.9|1973.9|0
1661380500000|2022-08-24 22:35:00|1975.7|1973.7|1975.7|1973.7|1975.7|1973.7|1975.5|1973.5|0
1661380800000|2022-08-24 22:40:00|1975.9|1973.9|1976|1974|1976.2|1974.2|1975.8|1973.8|0
1661381100000|2022-08-24 22:45:00|1975.8|1973.8|1975.7|1973.7|1976.1|1974.1|1975.7|1973.7|0
1661381400000|2022-08-24 22:50:00|1975.8|1973.8|1975.7|1973.7|1976|1974|1975.6|1973.6|0
1661381700000|2022-08-24 22:55:00|1975.8|1973.8|1976|1974|1976|1974|1975.8|1973.8|0
1661382000000|2022-08-24 23:00:00|1975.8|1973.8|1976|1974|1976.2|1974.2|1975.8|1973.8|0
1661382300000|2022-08-24 23:05:00|1976.4|1974.4|1976.4|1974.4|1976.6|1974.6|1976.4|1974.4|0
1661382900000|2022-08-24 23:15:00|1976.7|1974.7|1976.5|1974.5|1976.7|1974.7|1976.4|1974.4|0
1661383200000|2022-08-24 23:20:00|1976.7|1974.7|1976.7|1974.7|1977|1975|1976.7|1974.7|0
1661383500000|2022-08-24 23:25:00|1977|1975|1976.7|1974.7|1977|1975|1976.7|1974.7|0
1661383800000|2022-08-24 23:30:00|1976.9|1974.9|1975.8|1973.8|1977|1975|1975.5|1973.5|0
1661384100000|2022-08-24 23:35:00|1975.5|1973.5|1975.5|1973.5|1975.8|1973.8|1975.5|1973.5|0
1661384400000|2022-08-24 23:40:00|1975.2|1973.2|1975.4|1973.4|1975.5|1973.5|1974.9|1972.9|0
1661384700000|2022-08-24 23:45:00|1975.2|1973.2|1972.1|1970.9|1975.5|1973.5|1971.4|1970.2|883
1661385000000|2022-08-24 23:50:00|1972.4|1971.2|1972.9|1971.7|1973.9|1972.7|1971.1|1969.9|519
1661385300000|2022-08-24 23:55:00|1972.4|1971.2|1972.6|1971.4|1973.4|1972.2|1971.4|1970.2|790
1661385600000|2022-08-25 00:00:00|1972.4|1971.6|1971.7|1970.9|1973.2|1972.4|1970.2|1969.4|1391
1661385900000|2022-08-25 00:05:00|1972.2|1971.4|1972.7|1971.9|1974.7|1973.9|1971.7|1970.9|688
1661386200000|2022-08-25 00:10:00|1972.2|1971.4|1972.7|1971.9|1973.2|1972.4|1970.7|1969.9|521
1661386500000|2022-08-25 00:15:00|1972.2|1971.4|1970.7|1969.9|1972.7|1971.9|1970.2|1969.4|413
1661386800000|2022-08-25 00:20:00|1970.2|1969.4|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|595
1661387100000|2022-08-25 00:25:00|1969.9|1969.1|1970.7|1969.9|1970.7|1969.9|1969.2|1968.4|352
1661387400000|2022-08-25 00:30:00|1970.2|1969.4|1973.2|1972.4|1973.2|1972.4|1969.7|1968.9|350
1661387700000|2022-08-25 00:35:00|1972.7|1971.9|1973.7|1972.9|1974.2|1973.4|1971.7|1970.9|424
1661388000000|2022-08-25 00:40:00|1973.9|1973.1|1973.7|1972.9|1974.2|1973.4|1972.7|1971.9|224
1661388300000|2022-08-25 00:45:00|1973.2|1972.4|1974.7|1973.9|1974.7|1973.9|1972.9|1972.1|317
1661388600000|2022-08-25 00:50:00|1974.4|1973.6|1975.2|1974.4|1975.7|1974.9|1974.2|1973.4|183
1661388900000|2022-08-25 00:55:00|1974.7|1973.9|1975.2|1974.4|1976.2|1975.4|1974.7|1973.9|355
1661389200000|2022-08-25 01:00:00|1975.7|1974.9|1975.7|1974.9|1976.2|1975.4|1975.2|1974.4|252
1661389500000|2022-08-25 01:05:00|1975.2|1974.4|1974.2|1973.4|1975.7|1974.9|1973.7|1972.9|200
1661389800000|2022-08-25 01:10:00|1973.7|1972.9|1972.7|1971.9|1973.7|1972.9|1972.2|1971.4|225
1661390100000|2022-08-25 01:15:00|1973.2|1972.4|1973.7|1972.9|1974.2|1973.4|1972.7|1971.9|285
1661390400000|2022-08-25 01:20:00|1973.2|1972.4|1971.7|1970.9|1973.7|1972.9|1971.4|1970.6|258
1661390700000|2022-08-25 01:25:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1971.7|1970.9|204
1661391000000|2022-08-25 01:30:00|1973.2|1972.4|1974.2|1973.4|1974.2|1973.4|1973.2|1972.4|168
1661391300000|2022-08-25 01:35:00|1974.4|1973.6|1974.7|1973.9|1975.2|1974.4|1973.7|1972.9|279
1661391600000|2022-08-25 01:40:00|1974.2|1973.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|167
1661391900000|2022-08-25 01:45:00|1974.2|1973.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|139
1661392200000|2022-08-25 01:50:00|1974.9|1974.1|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|125
1661392500000|2022-08-25 01:55:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|129
1661392800000|2022-08-25 02:00:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|138
1661393100000|2022-08-25 02:05:00|1974.2|1973.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|191
1661393400000|2022-08-25 02:10:00|1975.2|1974.4|1974.2|1973.4|1975.2|1974.4|1974.2|1973.4|208
1661393700000|2022-08-25 02:15:00|1973.7|1972.9|1973.7|1972.9|1974.7|1973.9|1973.2|1972.4|190
1661394000000|2022-08-25 02:20:00|1974.2|1973.4|1974.2|1973.4|1974.2|1973.4|1974.2|1973.4|73
1661394300000|2022-08-25 02:25:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|173
1661394600000|2022-08-25 02:30:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|54
1661394900000|2022-08-25 02:35:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|76
1661395200000|2022-08-25 02:40:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|48
1661395500000|2022-08-25 02:45:00|||||||||52
1661395800000|2022-08-25 02:50:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|109
1661396100000|2022-08-25 02:55:00|1975.4|1974.6|1975.7|1974.9|1975.7|1974.9|1975.4|1974.6|36
1661396400000|2022-08-25 03:00:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|182
1661396700000|2022-08-25 03:05:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|125
1661397000000|2022-08-25 03:10:00|1975.9|1975.1|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|56
1661397300000|2022-08-25 03:15:00|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|245
1661397600000|2022-08-25 03:20:00|1976.2|1975.4|1976.2|1975.4|1976.7|1975.9|1976.2|1975.4|84
1661397900000|2022-08-25 03:25:00|1976.7|1975.9|1976.2|1975.4|1976.7|1975.9|1976.2|1975.4|207
1661398200000|2022-08-25 03:30:00|1976.7|1975.9|1974.7|1973.9|1976.7|1975.9|1974.7|1973.9|397
1661398500000|2022-08-25 03:35:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|191
1661398800000|2022-08-25 03:40:00|1974.7|1973.9|1973.7|1972.9|1974.7|1973.9|1973.7|1972.9|255
1661399100000|2022-08-25 03:45:00|1974.2|1973.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|255
1661399400000|2022-08-25 03:50:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|149
1661399700000|2022-08-25 03:55:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|243
1661400000000|2022-08-25 04:00:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|339
1661400300000|2022-08-25 04:05:00|1977.2|1976.4|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|243
1661400600000|2022-08-25 04:10:00|1977.2|1976.4|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|307
1661400900000|2022-08-25 04:15:00|1977.7|1976.9|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|394
1661401200000|2022-08-25 04:20:00|1977.9|1977.1|1977.7|1976.9|1977.9|1977.1|1977.7|1976.9|159
1661401500000|2022-08-25 04:25:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|235
1661401800000|2022-08-25 04:30:00|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|105
1661402100000|2022-08-25 04:35:00|1978.2|1977.4|1978.7|1977.9|1978.7|1977.9|1978.2|1977.4|258
1661402400000|2022-08-25 04:40:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|258
1661402700000|2022-08-25 04:45:00|1977.7|1976.9|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|112
1661403000000|2022-08-25 04:50:00|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.2|1977.4|366
1661403300000|2022-08-25 04:55:00|1979.2|1978.4|1979.7|1978.9|1979.7|1978.9|1979.2|1978.4|405
1661403600000|2022-08-25 05:00:00|1979.9|1979.1|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|1286
1661403900000|2022-08-25 05:05:00|1981.2|1980.4|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|544
1661404200000|2022-08-25 05:10:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|204
1661404500000|2022-08-25 05:15:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|222
1661404800000|2022-08-25 05:20:00|1979.7|1978.9|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|279
1661405100000|2022-08-25 05:25:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|218
1661405400000|2022-08-25 05:30:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|276
1661405700000|2022-08-25 05:35:00|1979.7|1978.9|1978.7|1977.9|1979.7|1978.9|1978.7|1977.9|331
1661406000000|2022-08-25 05:40:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1978.7|1977.9|269
1661406300000|2022-08-25 05:45:00|1978.7|1977.9|1978.7|1977.9|1979.2|1978.4|1978.7|1977.9|359
1661406600000|2022-08-25 05:50:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|207
1661406900000|2022-08-25 05:55:00|1977.9|1977.1|1977.2|1976.4|1977.9|1977.1|1977.2|1976.4|1234
1661407200000|2022-08-25 06:00:00|1976.2|1975.4|1976.7|1975.9|1977.7|1976.9|1975.7|1974.9|2423
1661407500000|2022-08-25 06:05:00|1976.2|1975.4|1977.5|1975.5|1977.8|1976.9|1976.2|1975.4|491
1661407800000|2022-08-25 06:10:00|1977.6|1975.6|1979|1977|1979.3|1977.3|1977.5|1975.5|0
1661408100000|2022-08-25 06:15:00|1978.9|1976.9|1985.1|1983.1|1985.4|1983.4|1978.7|1976.7|249
1661408400000|2022-08-25 06:20:00|1985.2|1983.2|1983.5|1981.5|1985.5|1983.5|1983.5|1981.5|0
1661408700000|2022-08-25 06:25:00|1983.7|1981.7|1983.6|1981.6|1984.3|1982.3|1983.3|1981.3|0
1661409000000|2022-08-25 06:30:00|1983.8|1981.8|1985.2|1983.2|1985.3|1983.3|1983.3|1981.3|0
1661409300000|2022-08-25 06:35:00|1985.3|1983.3|1985|1983|1985.3|1983.3|1984|1982|0
1661409600000|2022-08-25 06:40:00|1984.8|1982.8|1985.6|1983.6|1985.8|1983.8|1984.5|1982.5|0
1661409900000|2022-08-25 06:45:00|1985.4|1983.4|1985.2|1983.2|1986.8|1984.8|1985.1|1983.1|0
1661410200000|2022-08-25 06:50:00|1985.1|1983.1|1985.4|1983.4|1985.4|1983.4|1984.4|1982.4|0
1661410500000|2022-08-25 06:55:00|1985.1|1983.1|1984.6|1982.6|1985.4|1983.4|1984.4|1982.4|0
1661410800000|2022-08-25 07:00:00|1984.9|1982.9|1985|1983|1985.7|1983.7|1984.3|1982.3|0
1661411100000|2022-08-25 07:05:00|1985.3|1983.3|1985.2|1983.2|1985.6|1983.6|1984.9|1982.9|0
1661411400000|2022-08-25 07:10:00|1985|1983|1984.3|1982.3|1985.3|1983.3|1983.9|1981.9|0
1661411700000|2022-08-25 07:15:00|1984|1982|1986.2|1984.2|1986.3|1984.3|1984|1982|0
1661412000000|2022-08-25 07:20:00|1986.5|1984.5|1986.4|1984.4|1986.6|1984.6|1985.5|1983.5|0
1661412300000|2022-08-25 07:25:00|1986.5|1984.5|1986.5|1984.5|1986.8|1984.8|1985.8|1983.8|0
1661412600000|2022-08-25 07:30:00|1986.4|1984.4|1983.6|1982.4|1986.4|1984.4|1983.4|1982.2|392
1661412900000|2022-08-25 07:35:00|1983.4|1982.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|68
1661413200000|2022-08-25 07:40:00|1983.4|1982.2|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|129
1661413500000|2022-08-25 07:45:00|1984.9|1983.7|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|52
1661413800000|2022-08-25 07:50:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|22
1661414100000|2022-08-25 07:55:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|196
1661414400000|2022-08-25 08:00:00|1985.9|1984.7|1984.1|1982.9|1986.4|1985.2|1983.9|1982.7|112
1661414700000|2022-08-25 08:05:00|1984.4|1983.2|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|73
1661415000000|2022-08-25 08:10:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|93
1661415300000|2022-08-25 08:15:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|100
1661415600000|2022-08-25 08:20:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|57
1661415900000|2022-08-25 08:25:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|85
1661416200000|2022-08-25 08:30:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|61
1661416500000|2022-08-25 08:35:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|48
1661416800000|2022-08-25 08:40:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|35
1661417100000|2022-08-25 08:45:00|1985.1|1983.9|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|39
1661417400000|2022-08-25 08:50:00|1984.9|1983.7|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|41
1661417700000|2022-08-25 08:55:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|9
1661418000000|2022-08-25 09:00:00|1983.9|1982.7|1982.9|1981.7|1984.4|1983.2|1982.9|1981.7|76
1661418300000|2022-08-25 09:05:00|1982.6|1981.4|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|19
1661418600000|2022-08-25 09:10:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|75
1661418900000|2022-08-25 09:15:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|73
1661419200000|2022-08-25 09:20:00|1980.9|1979.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|149
1661419500000|2022-08-25 09:25:00|1981.4|1980.2|1980.4|1979.2|1981.4|1980.2|1979.9|1978.7|50
1661419800000|2022-08-25 09:30:00|1979.9|1978.7|1980.4|1979.2|1980.9|1979.7|1978.9|1977.7|172
1661420100000|2022-08-25 09:35:00|1979.9|1978.7|1979.1|1977.9|1980.4|1979.2|1978.9|1977.7|46
1661420400000|2022-08-25 09:40:00|1978.9|1977.7|1979.6|1978.4|1979.9|1978.7|1978.9|1977.7|105
1661420700000|2022-08-25 09:45:00|1979.4|1978.2|1977.9|1976.7|1979.6|1978.4|1977.9|1976.7|69
1661421000000|2022-08-25 09:50:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|38
1661421300000|2022-08-25 09:55:00|1978.6|1977.4|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|28
1661421600000|2022-08-25 10:00:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|43
1661421900000|2022-08-25 10:05:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|115
1661422200000|2022-08-25 10:10:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|24
1661422500000|2022-08-25 10:15:00|1978.4|1977.2|1977.9|1976.7|1978.6|1977.4|1977.9|1976.7|5
1661422800000|2022-08-25 10:20:00|1978.4|1977.2|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|58
1661423100000|2022-08-25 10:25:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|6
1661423400000|2022-08-25 10:30:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|12
1661423700000|2022-08-25 10:35:00|1979.1|1977.9|1978.9|1977.7|1979.1|1977.9|1978.4|1977.2|6
1661424000000|2022-08-25 10:40:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1979.1|1977.9|6
1661424300000|2022-08-25 10:45:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|35
1661424600000|2022-08-25 10:50:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|6
1661424900000|2022-08-25 10:55:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|6
1661425200000|2022-08-25 11:00:00|1979.6|1978.4|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|11
1661425500000|2022-08-25 11:05:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|3
1661425800000|2022-08-25 11:10:00|1979.9|1978.7|1980.9|1979.7|1980.9|1979.7|1979.4|1978.2|49
1661426100000|2022-08-25 11:15:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|47
1661426400000|2022-08-25 11:20:00|1980.9|1979.7|1979.9|1978.7|1980.9|1979.7|1979.6|1978.4|33
1661426700000|2022-08-25 11:25:00|1980.1|1978.9|1979.9|1978.7|1980.1|1978.9|1979.9|1978.7|1
1661427000000|2022-08-25 11:30:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|19
1661427300000|2022-08-25 11:35:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|85
1661427600000|2022-08-25 11:40:00|1979.9|1978.7|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|36
1661427900000|2022-08-25 11:45:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|13
1661428200000|2022-08-25 11:50:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|25
1661428500000|2022-08-25 11:55:00|1978.6|1977.4|1978.9|1977.7|1979.1|1977.9|1978.4|1977.2|27
1661428800000|2022-08-25 12:00:00|1979.1|1977.9|1980.4|1979.2|1980.6|1979.4|1979.1|1977.9|83
1661429100000|2022-08-25 12:05:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|24
1661429400000|2022-08-25 12:10:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|8
1661429700000|2022-08-25 12:15:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|6
1661430000000|2022-08-25 12:20:00|1978.9|1977.7|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|29
1661430300000|2022-08-25 12:25:00|1979.9|1978.7|1980.1|1978.9|1980.1|1978.9|1979.9|1978.7|65
1661430600000|2022-08-25 12:30:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1978.6|1977.4|153
1661430900000|2022-08-25 12:35:00|1980.1|1978.9|1979.4|1978.2|1980.9|1979.7|1978.9|1977.7|60
1661431200000|2022-08-25 12:40:00|1979.1|1977.9|1977.4|1976.2|1979.4|1978.2|1977.1|1975.9|34
1661431500000|2022-08-25 12:45:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|56
1661431800000|2022-08-25 12:50:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|21
1661432100000|2022-08-25 12:55:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|51
1661432400000|2022-08-25 13:00:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1977.1|1975.9|70
1661432700000|2022-08-25 13:05:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|128
1661433000000|2022-08-25 13:10:00|1977.9|1976.7|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|46
1661433300000|2022-08-25 13:15:00|1977.6|1976.4|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|49
1661433600000|2022-08-25 13:20:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|12
1661433900000|2022-08-25 13:25:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|48
1661434200000|2022-08-25 13:30:00|1977.4|1976.2|1976.9|1975.7|1978.4|1977.2|1976.4|1975.2|162
1661434500000|2022-08-25 13:35:00|1976.6|1975.4|1977.9|1976.7|1978.4|1977.2|1976.6|1975.4|191
1661434800000|2022-08-25 13:40:00|1977.4|1976.2|1976.9|1975.7|1977.9|1976.7|1976.4|1975.2|249
1661435100000|2022-08-25 13:45:00|1976.4|1975.2|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|141
1661435400000|2022-08-25 13:50:00|1977.9|1976.7|1979.4|1978.2|1979.4|1978.2|1977.4|1976.2|139
1661435700000|2022-08-25 13:55:00|1979.6|1978.4|1980.9|1979.7|1981.9|1980.7|1979.4|1978.2|133
1661436000000|2022-08-25 14:00:00|1981.1|1979.9|1983.4|1982.2|1983.9|1982.7|1981.1|1979.9|148
1661436300000|2022-08-25 14:05:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|87
1661436600000|2022-08-25 14:10:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1980.4|1979.2|45
1661436900000|2022-08-25 14:15:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|86
1661437200000|2022-08-25 14:20:00|1982.6|1981.4|1984.4|1983.2|1984.4|1983.2|1982.4|1981.2|69
1661437500000|2022-08-25 14:25:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|186
1661437800000|2022-08-25 14:30:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|115
1661438100000|2022-08-25 14:35:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|64
1661438400000|2022-08-25 14:40:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|160
1661438700000|2022-08-25 14:45:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.6|1984.4|84
1661439000000|2022-08-25 14:50:00|1986.1|1984.9|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|126
1661439300000|2022-08-25 14:55:00|1984.9|1983.7|1985.1|1983.9|1985.9|1984.7|1984.9|1983.7|161
1661439600000|2022-08-25 15:00:00|1985.4|1984.2|1983.9|1982.7|1985.4|1984.2|1983.4|1982.2|91
1661439900000|2022-08-25 15:05:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|38
1661440200000|2022-08-25 15:10:00|1983.6|1982.4|1982.4|1981.2|1983.9|1982.7|1982.4|1981.2|112
1661440500000|2022-08-25 15:15:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|52
1661440800000|2022-08-25 15:20:00|1981.4|1980.2|1980.1|1978.9|1981.9|1980.7|1979.9|1978.7|109
1661441100000|2022-08-25 15:25:00|1979.9|1978.7|1981.4|1980.2|1981.9|1980.7|1979.9|1978.7|64
1661441400000|2022-08-25 15:30:00|1981.6|1980.4|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|32
1661441700000|2022-08-25 15:35:00|1981.1|1979.9|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|17
1661442000000|2022-08-25 15:40:00|1981.1|1979.9|1981.6|1980.4|1981.9|1980.7|1980.9|1979.7|15
1661442300000|2022-08-25 15:45:00|1981.9|1980.7|1981.1|1979.9|1981.9|1980.7|1980.9|1979.7|30
1661442600000|2022-08-25 15:50:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.6|1979.4|54
1661442900000|2022-08-25 15:55:00|1980.9|1979.7|1981.9|1980.7|1981.9|1980.7|1980.4|1979.2|38
1661443200000|2022-08-25 16:00:00|1981.6|1980.4|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|124
1661443500000|2022-08-25 16:05:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|24
1661443800000|2022-08-25 16:10:00|1981.6|1980.4|1980.9|1979.7|1981.9|1980.7|1980.4|1979.2|68
1661444100000|2022-08-25 16:15:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|32
1661444400000|2022-08-25 16:20:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|5
1661444700000|2022-08-25 16:25:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|13
1661445000000|2022-08-25 16:30:00|1981.1|1979.9|1981.6|1980.4|1981.9|1980.7|1980.9|1979.7|33
1661445300000|2022-08-25 16:35:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|5
1661445600000|2022-08-25 16:40:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|40
1661445900000|2022-08-25 16:45:00|1980.6|1979.4|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|32
1661446200000|2022-08-25 16:50:00|1980.4|1979.2|1981.1|1979.9|1981.4|1980.2|1980.4|1979.2|16
1661446500000|2022-08-25 16:55:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|11
1661446800000|2022-08-25 17:00:00|1981.1|1979.9|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|29
1661447100000|2022-08-25 17:05:00|1981.1|1979.9|1980.4|1979.2|1981.9|1980.7|1980.4|1979.2|64
1661447400000|2022-08-25 17:10:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|37
1661447700000|2022-08-25 17:15:00|1981.1|1979.9|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|9
1661448000000|2022-08-25 17:20:00|1982.1|1980.9|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|42
1661448300000|2022-08-25 17:25:00|1982.6|1981.4|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|5
1661448600000|2022-08-25 17:30:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|12
1661448900000|2022-08-25 17:35:00|1983.9|1982.7|1983.1|1981.9|1983.9|1982.7|1982.9|1981.7|17
1661449200000|2022-08-25 17:40:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|14
1661449500000|2022-08-25 17:45:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|60
1661449800000|2022-08-25 17:50:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|23
1661450100000|2022-08-25 17:55:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|11
1661450400000|2022-08-25 18:00:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|26
1661450700000|2022-08-25 18:05:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|15
1661451000000|2022-08-25 18:10:00|1982.4|1981.2|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|17
1661451300000|2022-08-25 18:15:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|17
1661451600000|2022-08-25 18:20:00|1982.6|1981.4|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|29
1661451900000|2022-08-25 18:25:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.1|1981.9|15
1661452200000|2022-08-25 18:30:00|1982.9|1981.7|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|13
1661452500000|2022-08-25 18:35:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|13
1661452800000|2022-08-25 18:40:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|112
1661453100000|2022-08-25 18:45:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|28
1661453400000|2022-08-25 18:50:00|1981.9|1980.7|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|34
1661453700000|2022-08-25 18:55:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|20
1661454000000|2022-08-25 19:00:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|11
1661454300000|2022-08-25 19:05:00|1983.4|1982.2|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|22
1661454600000|2022-08-25 19:10:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1982.6|1981.4|17
1661454900000|2022-08-25 19:15:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|9
1661455200000|2022-08-25 19:20:00|1984.1|1982.9|1984.9|1983.7|1984.9|1983.7|1984.1|1982.9|33
1661455500000|2022-08-25 19:25:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|51
1661455800000|2022-08-25 19:30:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|56
1661456100000|2022-08-25 19:35:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|18
1661456400000|2022-08-25 19:40:00|1986.1|1984.9|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|68
1661456700000|2022-08-25 19:45:00|1987.1|1985.9|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|50
1661457000000|2022-08-25 19:50:00|1988.1|1986.9|1988.4|1987.2|1988.6|1987.4|1987.4|1986.2|94
1661457300000|2022-08-25 19:55:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.6|1987.4|103
1661457600000|2022-08-25 20:00:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|89
1661457900000|2022-08-25 20:05:00|1989.1|1987.9|1988.4|1987.2|1989.1|1987.9|1988.4|1987.2|25
1661458200000|2022-08-25 20:10:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|7
1661458500000|2022-08-25 20:15:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|1
1661458800000|2022-08-25 20:20:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|7
1661459100000|2022-08-25 20:25:00|1987.6|1986.4|1986.9|1985.7|1988.1|1986.9|1986.9|1985.7|133
1661459400000|2022-08-25 20:30:00|1987.1|1985.9|1987.9|1986.7|1987.9|1986.7|1987.1|1985.9|40
1661459700000|2022-08-25 20:35:00|1987.6|1986.4|1987.6|1986.4|1987.6|1986.4|1987.6|1986.4|0
1661460000000|2022-08-25 20:40:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|10
1661460300000|2022-08-25 20:45:00|1988.6|1987.4|1988.4|1987.2|1988.6|1987.4|1988.4|1987.2|4
1661460600000|2022-08-25 20:50:00|1988.1|1986.9|1988.8|1986.8|1988.8|1986.9|1987.9|1986.7|12
1661460900000|2022-08-25 20:55:00|1988.7|1986.7|1988.5|1986.5|1988.7|1986.7|1988|1986|1
1661461200000|2022-08-25 21:00:00|1988.6|1986.6|1988.6|1986.6|1988.6|1986.6|1988.6|1986.6|4
1661461500000|2022-08-25 21:05:00|1988.5|1986.5|1988.9|1986.9|1989|1987|1988.5|1986.5|0
1661461800000|2022-08-25 21:10:00|1989|1987|1989|1987|1989|1987|1988.8|1986.8|0
1661462100000|2022-08-25 21:15:00|1989.1|1987.1|1989.2|1987.2|1989.3|1987.3|1989|1987|0
1661462400000|2022-08-25 21:20:00|1989.3|1987.3|1989.3|1987.3|1989.4|1987.4|1989.2|1987.2|0
1661462700000|2022-08-25 21:25:00|1989.2|1987.2|1989.1|1987.1|1989.2|1987.2|1988.9|1986.9|0
1661463000000|2022-08-25 21:30:00|1989.2|1987.2|1989|1987|1989.2|1987.2|1989|1987|0
1661463300000|2022-08-25 21:35:00|1989.1|1987.1|1989.2|1987.2|1989.2|1987.2|1989.1|1987.1|0
1661463600000|2022-08-25 21:40:00|1989.3|1987.3|1989.2|1987.2|1989.3|1987.3|1989.2|1987.2|0
1661463900000|2022-08-25 21:45:00|1989.3|1987.3|1989.3|1987.3|1989.3|1987.3|1989.2|1987.2|0
1661464200000|2022-08-25 21:50:00|1989.2|1987.2|1989.3|1987.3|1989.3|1987.3|1989.1|1987.1|0
1661464500000|2022-08-25 21:55:00|1989.2|1987.2|1989.2|1987.2|1989.3|1987.3|1989.2|1987.2|0
1661464800000|2022-08-25 22:00:00|1989.4|1987.4|1989.3|1987.3|1990.2|1988.2|1989|1987|0
1661465100000|2022-08-25 22:05:00|1989.2|1987.2|1989.2|1987.2|1989.3|1987.3|1989.1|1987.1|0
1661465400000|2022-08-25 22:10:00|1989.3|1987.3|1989.3|1987.3|1989.3|1987.3|1989.1|1987.1|0
1661465700000|2022-08-25 22:15:00|1989.2|1987.2|1989.2|1987.2|1989.3|1987.3|1989.2|1987.2|0
1661466000000|2022-08-25 22:20:00|1989.1|1987.1|1988.9|1986.9|1989.1|1987.1|1988.7|1986.7|0
1661466300000|2022-08-25 22:25:00|1988.7|1986.7|1988.7|1986.7|1988.9|1986.9|1988.7|1986.7|0
1661466600000|2022-08-25 22:30:00|1989|1987|1988.8|1986.8|1989|1987|1988.4|1986.4|0
1661466900000|2022-08-25 22:35:00|1989|1987|1988.8|1986.8|1989|1987|1988.8|1986.8|0
1661467500000|2022-08-25 22:45:00|1989|1987|1988.6|1986.6|1989.2|1987.2|1988.6|1986.6|0
1661467800000|2022-08-25 22:50:00|1988.8|1986.8|1988.8|1986.8|1988.9|1986.9|1988.5|1986.5|0
1661468100000|2022-08-25 22:55:00|1988.7|1986.7|1988.8|1986.8|1988.8|1986.8|1988.7|1986.7|0
1661468400000|2022-08-25 23:00:00|1988.9|1986.9|1989|1987|1989.2|1987.2|1988.9|1986.9|0
1661468700000|2022-08-25 23:05:00|1989.2|1987.2|1989.8|1987.8|1989.8|1987.8|1989.2|1987.2|0
1661469000000|2022-08-25 23:10:00|1990|1988|1989.7|1987.7|1990|1988|1989.5|1987.5|0
1661469300000|2022-08-25 23:15:00|1989.8|1987.8|1989.9|1987.9|1989.9|1987.9|1989.5|1987.5|0
1661469600000|2022-08-25 23:20:00|1990.1|1988.1|1990.1|1988.1|1990.3|1988.3|1990|1988|0
1661469900000|2022-08-25 23:25:00|1990.2|1988.2|1989.7|1987.7|1990.3|1988.3|1989.7|1987.7|0
1661470200000|2022-08-25 23:30:00|1989.9|1987.9|1990.4|1988.4|1990.4|1988.4|1989.3|1987.3|0
1661470500000|2022-08-25 23:35:00|1990.5|1988.5|1990.1|1988.1|1990.5|1988.5|1989.7|1987.7|0
1661470800000|2022-08-25 23:40:00|1990|1988|1989.4|1987.4|1990.2|1988.2|1989.3|1987.3|0
1661471100000|2022-08-25 23:45:00|1989.6|1987.6|1987.9|1986.7|1989.7|1987.7|1985.9|1984.7|591
1661471400000|2022-08-25 23:50:00|1988.4|1987.2|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|326
1661471700000|2022-08-25 23:55:00|1986.6|1985.4|1985.1|1983.9|1987.9|1986.7|1984.9|1983.7|352
1661472000000|2022-08-26 00:00:00|1984.9|1984.1|1986.2|1985.4|1988.2|1987.4|1983.7|1982.9|1653
1661472300000|2022-08-26 00:05:00|1986.7|1985.9|1984.2|1983.4|1987.2|1986.4|1984.2|1983.4|611
1661472600000|2022-08-26 00:10:00|1983.7|1982.9|1983.2|1982.4|1984.2|1983.4|1982.2|1981.4|727
1661472900000|2022-08-26 00:15:00|1982.7|1981.9|1985.2|1984.4|1985.7|1984.9|1982.7|1981.9|786
1661473200000|2022-08-26 00:20:00|1984.7|1983.9|1986.2|1985.4|1986.2|1985.4|1984.7|1983.9|428
1661473500000|2022-08-26 00:25:00|1986.7|1985.9|1987.2|1986.4|1987.7|1986.9|1986.2|1985.4|591
1661473800000|2022-08-26 00:30:00|1987.7|1986.9|1987.2|1986.4|1987.9|1987.1|1986.7|1985.9|240
1661474100000|2022-08-26 00:35:00|1987.7|1986.9|1988.7|1987.9|1990.2|1989.4|1987.7|1986.9|961
1661474400000|2022-08-26 00:40:00|1988.2|1987.4|1987.7|1986.9|1988.7|1987.9|1987.7|1986.9|240
1661474700000|2022-08-26 00:45:00|1988.2|1987.4|1988.7|1987.9|1989.7|1988.9|1988.2|1987.4|396
1661475000000|2022-08-26 00:50:00|1988.2|1987.4|1988.2|1987.4|1988.7|1987.9|1987.2|1986.4|250
1661475300000|2022-08-26 00:55:00|1987.9|1987.1|1988.7|1987.9|1990.2|1989.4|1987.7|1986.9|563
1661475600000|2022-08-26 01:00:00|1989.2|1988.4|1989.2|1988.4|1990.2|1989.4|1989.2|1988.4|308
1661475900000|2022-08-26 01:05:00|1988.7|1987.9|1987.7|1986.9|1988.7|1987.9|1987.7|1986.9|211
1661476200000|2022-08-26 01:10:00|1988.2|1987.4|1987.7|1986.9|1988.2|1987.4|1987.2|1986.4|291
1661476500000|2022-08-26 01:15:00|1988.2|1987.4|1987.2|1986.4|1988.7|1987.9|1986.7|1985.9|314
1661476800000|2022-08-26 01:20:00|1987.7|1986.9|1987.2|1986.4|1987.7|1986.9|1986.7|1985.9|221
1661477100000|2022-08-26 01:25:00|1986.7|1985.9|1987.2|1986.4|1987.2|1986.4|1986.7|1985.9|93
1661477400000|2022-08-26 01:30:00|1986.7|1985.9|1987.7|1986.9|1988.7|1987.9|1986.7|1985.9|372
1661477700000|2022-08-26 01:35:00|1987.2|1986.4|1987.7|1986.9|1988.7|1987.9|1987.2|1986.4|301
1661478000000|2022-08-26 01:40:00|1988.2|1987.4|1987.7|1986.9|1988.2|1987.4|1987.2|1986.4|133
1661478300000|2022-08-26 01:45:00|1987.9|1987.1|1988.2|1987.4|1989.2|1988.4|1987.7|1986.9|281
1661478600000|2022-08-26 01:50:00|1988.4|1987.6|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|133
1661478900000|2022-08-26 01:55:00|1989.7|1988.9|1988.2|1987.4|1989.7|1988.9|1988.2|1987.4|268
1661479200000|2022-08-26 02:00:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1988.7|1987.9|290
1661479500000|2022-08-26 02:05:00|1988.7|1987.9|1988.2|1987.4|1988.7|1987.9|1988.2|1987.4|198
1661479800000|2022-08-26 02:10:00|1987.7|1986.9|1987.7|1986.9|1987.7|1986.9|1987.7|1986.9|38
1661480100000|2022-08-26 02:15:00|1987.2|1986.4|1987.7|1986.9|1988.2|1987.4|1987.2|1986.4|223
1661480400000|2022-08-26 02:20:00|1987.2|1986.4|1987.2|1986.4|1987.7|1986.9|1987.2|1986.4|69
1661480700000|2022-08-26 02:25:00|1986.7|1985.9|1987.2|1986.4|1987.7|1986.9|1986.7|1985.9|175
1661481000000|2022-08-26 02:30:00|1987.7|1986.9|1987.2|1986.4|1987.7|1986.9|1987.2|1986.4|61
1661481300000|2022-08-26 02:35:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|70
1661481600000|2022-08-26 02:40:00|1987.2|1986.4|1987.2|1986.4|1987.2|1986.4|1987.2|1986.4|49
1661481900000|2022-08-26 02:45:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|72
1661482200000|2022-08-26 02:50:00|1987.2|1986.4|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|55
1661482500000|2022-08-26 02:55:00|1987.2|1986.4|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|35
1661482800000|2022-08-26 03:00:00|1987.2|1986.4|1986.7|1985.9|1987.2|1986.4|1986.2|1985.4|111
1661483100000|2022-08-26 03:05:00|1986.2|1985.4|1986.2|1985.4|1986.2|1985.4|1986.2|1985.4|21
1661483400000|2022-08-26 03:10:00|1985.7|1984.9|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|90
1661483700000|2022-08-26 03:15:00|1986.7|1985.9|1986.2|1985.4|1986.7|1985.9|1985.7|1984.9|173
1661484000000|2022-08-26 03:20:00|1985.7|1984.9|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|104
1661484300000|2022-08-26 03:25:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1985.7|1984.9|180
1661484600000|2022-08-26 03:30:00|1986.2|1985.4|1985.2|1984.4|1986.2|1985.4|1984.7|1983.9|527
1661484900000|2022-08-26 03:35:00|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|253
1661485200000|2022-08-26 03:40:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|200
1661485500000|2022-08-26 03:45:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|93
1661485800000|2022-08-26 03:50:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|244
1661486100000|2022-08-26 03:55:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|186
1661486400000|2022-08-26 04:00:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|149
1661486700000|2022-08-26 04:05:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|121
1661487000000|2022-08-26 04:10:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|224
1661487300000|2022-08-26 04:15:00|1983.2|1982.4|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|275
1661487600000|2022-08-26 04:20:00|1983.2|1982.4|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|159
1661487900000|2022-08-26 04:25:00|||||||||167
1661488200000|2022-08-26 04:30:00|||||||||70
1661488500000|2022-08-26 04:35:00|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|153
1661488800000|2022-08-26 04:40:00|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|184
1661489100000|2022-08-26 04:45:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|252
1661489400000|2022-08-26 04:50:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1981.9|1981.1|235
1661489700000|2022-08-26 04:55:00|1981.9|1981.1|1981.2|1980.4|1981.9|1981.1|1980.9|1980.1|347
1661490000000|2022-08-26 05:00:00|1980.9|1980.1|1980.7|1979.9|1981.2|1980.4|1980.4|1979.6|369
1661490300000|2022-08-26 05:05:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|356
1661490600000|2022-08-26 05:10:00|||||||||217
1661490900000|2022-08-26 05:15:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|491
1661491200000|2022-08-26 05:20:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|274
1661491500000|2022-08-26 05:25:00|1980.7|1979.9|1980.7|1979.9|1981.2|1980.4|1980.4|1979.6|455
1661491800000|2022-08-26 05:30:00|1980.4|1979.6|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|244
1661492100000|2022-08-26 05:35:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1979.7|1978.9|492
1661492400000|2022-08-26 05:40:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|217
1661492700000|2022-08-26 05:45:00|1979.7|1978.9|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|254
1661493000000|2022-08-26 05:50:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|636
1661493300000|2022-08-26 05:55:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1979.7|1978.9|1335
1661493600000|2022-08-26 06:00:00|1979.2|1978.4|1978.7|1977.9|1979.7|1978.9|1978.7|1977.9|1696
1661493900000|2022-08-26 06:05:00|1978.2|1977.4|1978.8|1976.8|1978.9|1977.4|1977.7|1976.8|425
1661494200000|2022-08-26 06:10:00|1978.9|1976.9|1978.7|1976.7|1979.2|1977.2|1977.8|1975.8|3
1661494500000|2022-08-26 06:15:00|1978.8|1976.8|1979.9|1977.9|1979.9|1977.9|1978.7|1976.7|337
1661494800000|2022-08-26 06:20:00|1979.6|1977.6|1979.9|1977.9|1980.2|1978.2|1979.6|1977.6|0
1661495100000|2022-08-26 06:25:00|1980.2|1978.2|1980.5|1978.5|1980.8|1978.8|1979.9|1977.9|0
1661495400000|2022-08-26 06:30:00|1980.6|1978.6|1980.9|1978.9|1980.9|1978.9|1980.5|1978.5|0
1661495700000|2022-08-26 06:35:00|1981|1979|1981.2|1979.2|1981.3|1979.3|1980.9|1978.9|0
1661496000000|2022-08-26 06:40:00|1981.4|1979.4|1981.2|1979.2|1981.5|1979.5|1981.2|1979.2|0
1661496300000|2022-08-26 06:45:00|1981.3|1979.3|1981.8|1979.8|1981.9|1979.9|1981.2|1979.2|0
1661496600000|2022-08-26 06:50:00|1981.7|1979.7|1981.2|1979.2|1981.8|1979.8|1981.1|1979.1|0
1661496900000|2022-08-26 06:55:00|1981.3|1979.3|1981.6|1979.6|1982|1980|1981.3|1979.3|0
1661497200000|2022-08-26 07:00:00|1981.5|1979.5|1980.8|1978.8|1982|1980|1980.5|1978.5|0
1661497500000|2022-08-26 07:05:00|1980.7|1978.7|1981.7|1979.7|1982.1|1980.1|1980.5|1978.5|0
1661497800000|2022-08-26 07:10:00|1981.6|1979.6|1982|1980|1982.1|1980.1|1980.8|1978.8|0
1661498100000|2022-08-26 07:15:00|1982.1|1980.1|1981.8|1979.8|1982.1|1980.1|1981.4|1979.4|0
1661498400000|2022-08-26 07:20:00|1982|1980|1982.7|1980.7|1982.8|1980.8|1981.8|1979.8|0
1661498700000|2022-08-26 07:25:00|1982.8|1980.8|1981.9|1979.9|1983.5|1981.5|1981.6|1979.6|0
1661499000000|2022-08-26 07:30:00|1982|1980|1980.9|1979.7|1982|1980.2|1979.9|1978.7|247
1661499300000|2022-08-26 07:35:00|1980.4|1979.2|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|60
1661499600000|2022-08-26 07:40:00|1980.6|1979.4|1979.9|1978.7|1980.6|1979.4|1978.9|1977.7|118
1661499900000|2022-08-26 07:45:00|1979.6|1978.4|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|36
1661500200000|2022-08-26 07:50:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.1|1977.9|65
1661500500000|2022-08-26 07:55:00|1979.1|1977.9|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|31
1661500800000|2022-08-26 08:00:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|75
1661501100000|2022-08-26 08:05:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|31
1661501400000|2022-08-26 08:10:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|23
1661501700000|2022-08-26 08:15:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|106
1661502000000|2022-08-26 08:20:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|11
1661502300000|2022-08-26 08:25:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|21
1661502600000|2022-08-26 08:30:00|1976.9|1975.7|1978.4|1977.2|1978.4|1977.2|1976.6|1975.4|73
1661502900000|2022-08-26 08:35:00|1978.6|1977.4|1978.6|1977.4|1978.9|1977.7|1978.4|1977.2|40
1661503200000|2022-08-26 08:40:00|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|53
1661503500000|2022-08-26 08:45:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|49
1661503800000|2022-08-26 08:50:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|55
1661504100000|2022-08-26 08:55:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1978.1|1976.9|27
1661504400000|2022-08-26 09:00:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|31
1661504700000|2022-08-26 09:05:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|14
1661505000000|2022-08-26 09:10:00|1978.1|1976.9|1978.6|1977.4|1978.6|1977.4|1977.9|1976.7|18
1661505300000|2022-08-26 09:15:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.4|1976.2|13
1661505600000|2022-08-26 09:20:00|1977.4|1976.2|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|11
1661505900000|2022-08-26 09:25:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|75
1661506200000|2022-08-26 09:30:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.4|1975.2|27
1661506500000|2022-08-26 09:35:00|1976.9|1975.7|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|22
1661506800000|2022-08-26 09:40:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|8
1661507100000|2022-08-26 09:45:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|179
1661507400000|2022-08-26 09:50:00|1977.6|1976.4|1977.9|1976.7|1978.1|1976.9|1977.4|1976.2|57
1661507700000|2022-08-26 09:55:00|1977.4|1976.2|1978.1|1976.9|1978.1|1976.9|1977.4|1976.2|5
1661508000000|2022-08-26 10:00:00|1977.9|1976.7|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|61
1661508300000|2022-08-26 10:05:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|38
1661508600000|2022-08-26 10:10:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|43
1661508900000|2022-08-26 10:15:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|17
1661509200000|2022-08-26 10:20:00|1978.1|1976.9|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|39
1661509500000|2022-08-26 10:25:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|7
1661509800000|2022-08-26 10:30:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1977.9|1976.7|28
1661510100000|2022-08-26 10:35:00|1978.1|1976.9|1978.1|1976.9|1978.4|1977.2|1977.4|1976.2|31
1661510400000|2022-08-26 10:40:00|1977.9|1976.7|1977.6|1976.4|1978.4|1977.2|1977.4|1976.2|11
1661510700000|2022-08-26 10:45:00|1977.4|1976.2|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|1
1661511000000|2022-08-26 10:50:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|8
1661511300000|2022-08-26 10:55:00|1977.6|1976.4|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|6
1661511600000|2022-08-26 11:00:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|53
1661511900000|2022-08-26 11:05:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|46
1661512200000|2022-08-26 11:10:00|1977.6|1976.4|1978.4|1977.2|1978.4|1977.2|1977.6|1976.4|15
1661512500000|2022-08-26 11:15:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|26
1661512800000|2022-08-26 11:20:00|||||||||9
1661513100000|2022-08-26 11:25:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|17
1661513400000|2022-08-26 11:30:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|36
1661513700000|2022-08-26 11:35:00|1978.6|1977.4|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|28
1661514000000|2022-08-26 11:40:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|6
1661514300000|2022-08-26 11:45:00|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|22
1661514600000|2022-08-26 11:50:00|1979.6|1978.4|1981.4|1980.2|1981.4|1980.2|1979.6|1978.4|62
1661514900000|2022-08-26 11:55:00|1980.9|1979.7|1980.9|1979.7|1981.9|1980.7|1980.6|1979.4|63
1661515200000|2022-08-26 12:00:00|1980.6|1979.4|1980.4|1979.2|1981.9|1980.7|1980.4|1979.2|100
1661515500000|2022-08-26 12:05:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|49
1661515800000|2022-08-26 12:10:00|1980.1|1978.9|1980.1|1978.9|1980.4|1979.2|1979.9|1978.7|24
1661516100000|2022-08-26 12:15:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|53
1661516400000|2022-08-26 12:20:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|59
1661516700000|2022-08-26 12:25:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|33
1661517000000|2022-08-26 12:30:00|1979.4|1978.2|1981.1|1979.9|1982.6|1981.4|1978.9|1977.7|428
1661517300000|2022-08-26 12:35:00|1980.9|1979.7|1980.4|1979.2|1981.4|1980.2|1979.9|1978.7|90
1661517600000|2022-08-26 12:40:00|1980.9|1979.7|1980.1|1978.9|1980.9|1979.7|1979.4|1978.2|107
1661517900000|2022-08-26 12:45:00|1980.4|1979.2|1981.4|1980.2|1981.4|1980.2|1980.1|1978.9|17
1661518200000|2022-08-26 12:50:00|1980.9|1979.7|1981.6|1980.4|1981.9|1980.7|1980.9|1979.7|35
1661518500000|2022-08-26 12:55:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.4|1980.2|45
1661518800000|2022-08-26 13:00:00|1982.4|1981.2|1984.4|1983.2|1984.9|1983.7|1982.4|1981.2|196
1661519100000|2022-08-26 13:05:00|1984.6|1983.4|1985.9|1984.7|1986.1|1984.9|1984.4|1983.2|175
1661519400000|2022-08-26 13:10:00|1985.4|1984.2|1984.4|1983.2|1985.9|1984.7|1983.9|1982.7|211
1661519700000|2022-08-26 13:15:00|1984.1|1982.9|1983.9|1982.7|1984.6|1983.4|1983.9|1982.7|78
1661520000000|2022-08-26 13:20:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|97
1661520300000|2022-08-26 13:25:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.6|1980.4|135
1661520600000|2022-08-26 13:30:00|1981.4|1980.2|1981.4|1980.2|1982.1|1980.9|1979.9|1978.7|305
1661520900000|2022-08-26 13:35:00|1980.9|1979.7|1980.4|1979.2|1981.9|1980.7|1979.4|1978.2|138
1661521200000|2022-08-26 13:40:00|1980.1|1978.9|1979.4|1978.2|1980.4|1979.2|1978.9|1977.7|112
1661521500000|2022-08-26 13:45:00|1978.9|1977.7|1978.9|1977.7|1979.9|1978.7|1978.4|1977.2|238
1661521800000|2022-08-26 13:50:00|1978.4|1977.2|1979.9|1978.7|1980.4|1979.2|1977.4|1976.2|289
1661522100000|2022-08-26 13:55:00|1980.4|1979.2|1980.1|1978.9|1980.9|1979.7|1980.1|1978.9|85
1661522400000|2022-08-26 14:00:00|1980.4|1979.2|1974.4|1973.2|1980.4|1979.2|1973.9|1972.7|589
1661522700000|2022-08-26 14:05:00|1974.6|1973.4|1983.4|1982.2|1983.4|1982.2|1973.9|1972.7|523
1661523000000|2022-08-26 14:10:00|1983.6|1982.4|1980.9|1979.7|1983.9|1982.7|1979.9|1978.7|534
1661523300000|2022-08-26 14:15:00|1981.1|1979.9|1982.4|1981.2|1982.4|1981.2|1979.4|1978.2|203
1661523600000|2022-08-26 14:20:00|1981.9|1980.7|1976.9|1975.7|1981.9|1980.7|1976.4|1975.2|159
1661523900000|2022-08-26 14:25:00|1976.4|1975.2|1973.4|1972.2|1977.4|1976.2|1972.9|1971.7|419
1661524200000|2022-08-26 14:30:00|1972.9|1971.7|1968.9|1967.7|1972.9|1971.7|1968.6|1967.4|302
1661524500000|2022-08-26 14:35:00|1968.6|1967.4|1966.9|1965.7|1969.4|1968.2|1965.4|1964.2|289
1661524800000|2022-08-26 14:40:00|1966.6|1965.4|1967.4|1966.2|1968.4|1967.2|1966.6|1965.4|203
1661525100000|2022-08-26 14:45:00|1966.9|1965.7|1968.4|1967.2|1968.4|1967.2|1965.9|1964.7|140
1661525400000|2022-08-26 14:50:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1966.4|1965.2|138
1661525700000|2022-08-26 14:55:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1965.9|1964.7|129
1661526000000|2022-08-26 15:00:00|1966.4|1965.2|1963.4|1962.2|1966.9|1965.7|1963.4|1962.2|210
1661526300000|2022-08-26 15:05:00|1963.9|1962.7|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|298
1661526600000|2022-08-26 15:10:00|1963.4|1962.2|1965.1|1963.9|1965.4|1964.2|1963.4|1962.2|132
1661526900000|2022-08-26 15:15:00|1964.9|1963.7|1962.6|1961.4|1965.4|1964.2|1962.4|1961.2|140
1661527200000|2022-08-26 15:20:00|1962.9|1961.7|1964.1|1962.9|1964.4|1963.2|1961.9|1960.7|77
1661527500000|2022-08-26 15:25:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.4|1962.2|83
1661527800000|2022-08-26 15:30:00|1964.4|1963.2|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|217
1661528100000|2022-08-26 15:35:00|1966.1|1964.9|1964.9|1963.7|1966.4|1965.2|1964.9|1963.7|178
1661528400000|2022-08-26 15:40:00|1965.1|1963.9|1964.4|1963.2|1966.4|1965.2|1963.4|1962.2|182
1661528700000|2022-08-26 15:45:00|1964.9|1963.7|1966.4|1965.2|1966.4|1965.2|1964.6|1963.4|203
1661529000000|2022-08-26 15:50:00|1966.1|1964.9|1966.9|1965.7|1966.9|1965.7|1965.4|1964.2|32
1661529300000|2022-08-26 15:55:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|59
1661529600000|2022-08-26 16:00:00|1965.6|1964.4|1962.9|1961.7|1965.9|1964.7|1962.9|1961.7|51
1661529900000|2022-08-26 16:05:00|1963.1|1961.9|1963.9|1962.7|1964.4|1963.2|1963.1|1961.9|18
1661530200000|2022-08-26 16:10:00|1964.1|1962.9|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|23
1661530500000|2022-08-26 16:15:00|1964.1|1962.9|1962.9|1961.7|1964.4|1963.2|1961.9|1960.7|112
1661530800000|2022-08-26 16:20:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|77
1661531100000|2022-08-26 16:25:00|1962.1|1960.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|28
1661531400000|2022-08-26 16:30:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.1|1960.9|50
1661531700000|2022-08-26 16:35:00|1962.6|1961.4|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|88
1661532000000|2022-08-26 16:40:00|1962.6|1961.4|1964.4|1963.2|1964.9|1963.7|1962.6|1961.4|126
1661532300000|2022-08-26 16:45:00|1963.9|1962.7|1965.4|1964.2|1965.4|1964.2|1963.9|1962.7|95
1661532600000|2022-08-26 16:50:00|1964.9|1963.7|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|47
1661532900000|2022-08-26 16:55:00|1965.6|1964.4|1966.4|1965.2|1966.9|1965.7|1965.4|1964.2|53
1661533200000|2022-08-26 17:00:00|1966.1|1964.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|119
1661533500000|2022-08-26 17:05:00|1967.1|1965.9|1967.1|1965.9|1967.4|1966.2|1966.9|1965.7|38
1661533800000|2022-08-26 17:10:00|1966.9|1965.7|1965.9|1964.7|1967.4|1966.2|1965.6|1964.4|55
1661534100000|2022-08-26 17:15:00|1966.4|1965.2|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|26
1661534400000|2022-08-26 17:20:00|1965.9|1964.7|1965.9|1964.7|1966.1|1964.9|1964.9|1963.7|41
1661534700000|2022-08-26 17:25:00|1966.1|1964.9|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|52
1661535000000|2022-08-26 17:30:00|1965.6|1964.4|1964.4|1963.2|1965.6|1964.4|1964.4|1963.2|51
1661535300000|2022-08-26 17:35:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|31
1661535600000|2022-08-26 17:40:00|1964.1|1962.9|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|26
1661535900000|2022-08-26 17:45:00|1963.6|1962.4|1963.9|1962.7|1963.9|1962.7|1963.4|1962.2|57
1661536200000|2022-08-26 17:50:00|1963.6|1962.4|1962.9|1961.7|1963.6|1962.4|1962.4|1961.2|34
1661536500000|2022-08-26 17:55:00|1963.1|1961.9|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|21
1661536800000|2022-08-26 18:00:00|1963.1|1961.9|1962.9|1961.7|1963.9|1962.7|1962.9|1961.7|53
1661537100000|2022-08-26 18:05:00|1963.1|1961.9|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|21
1661537400000|2022-08-26 18:10:00|1962.6|1961.4|1962.9|1961.7|1962.9|1961.7|1962.4|1961.2|56
1661537700000|2022-08-26 18:15:00|1962.4|1961.2|1962.4|1961.2|1962.9|1961.7|1962.1|1960.9|89
1661538000000|2022-08-26 18:20:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|69
1661538300000|2022-08-26 18:25:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|41
1661538600000|2022-08-26 18:30:00|1962.4|1961.2|1963.4|1962.2|1963.6|1962.4|1962.4|1961.2|28
1661538900000|2022-08-26 18:35:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|26
1661539200000|2022-08-26 18:40:00|1962.4|1961.2|1961.9|1960.7|1962.9|1961.7|1961.9|1960.7|53
1661539500000|2022-08-26 18:45:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1961.4|1960.2|74
1661539800000|2022-08-26 18:50:00|1961.6|1960.4|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|116
1661540100000|2022-08-26 18:55:00|1960.6|1959.4|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|120
1661540400000|2022-08-26 19:00:00|1960.4|1959.2|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|71
1661540700000|2022-08-26 19:05:00|1959.9|1958.7|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|162
1661541000000|2022-08-26 19:10:00|1959.4|1958.2|1958.4|1957.2|1959.4|1958.2|1958.1|1956.9|97
1661541300000|2022-08-26 19:15:00|1958.9|1957.7|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|119
1661541600000|2022-08-26 19:20:00|1960.6|1959.4|1959.4|1958.2|1960.9|1959.7|1958.9|1957.7|79
1661541900000|2022-08-26 19:25:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|111
1661542200000|2022-08-26 19:30:00|1959.4|1958.2|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|262
1661542500000|2022-08-26 19:35:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|217
1661542800000|2022-08-26 19:40:00|1957.4|1956.2|1956.9|1955.7|1957.9|1956.7|1956.9|1955.7|121
1661543100000|2022-08-26 19:45:00|1957.4|1956.2|1958.4|1957.2|1958.4|1957.2|1956.9|1955.7|102
1661543400000|2022-08-26 19:50:00|1958.6|1957.4|1955.4|1954.2|1958.9|1957.7|1955.4|1954.2|244
1661543700000|2022-08-26 19:55:00|1955.9|1954.7|1955.4|1954.2|1957.4|1956.2|1955.1|1953.9|406
1661544000000|2022-08-26 20:00:00|1955.1|1953.9|1954.4|1953.2|1955.4|1954.2|1954.4|1953.2|114
1661544300000|2022-08-26 20:05:00|1954.9|1953.7|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|9
1661544600000|2022-08-26 20:10:00|1954.6|1953.4|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|19
1661544900000|2022-08-26 20:15:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|80
1661545200000|2022-08-26 20:20:00|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|25
1661545500000|2022-08-26 20:25:00|1953.6|1952.4|1953.9|1952.7|1953.9|1952.7|1953.6|1952.4|4
1661545800000|2022-08-26 20:30:00|1954.4|1953.2|1953.4|1952.2|1954.4|1953.2|1953.4|1952.2|22
1661546100000|2022-08-26 20:35:00|1953.9|1952.7|1953.6|1952.4|1953.9|1952.7|1953.4|1952.2|4
1661546400000|2022-08-26 20:40:00|1953.4|1952.2|1952.6|1951.4|1953.4|1952.2|1952.4|1951.2|30
1661546700000|2022-08-26 20:45:00|1952.4|1951.2|1952.4|1951.2|1952.6|1951.4|1951.9|1950.7|6
1661547000000|2022-08-26 20:50:00|1951.9|1950.7|1950.7|1948.7|1951.9|1950.7|1950.7|1948.7|26
1661547300000|2022-08-26 20:55:00|1950.8|1948.8|1950.5|1948.5|1951.2|1949.2|1950.3|1948.3|0
1661724000000|2022-08-28 22:00:00|1945.1|1943.1|1943.9|1941.9|1945.3|1943.3|1943.7|1941.7|0
1661724300000|2022-08-28 22:05:00|1944|1942|1942.6|1940.6|1944.4|1942.4|1941.6|1939.6|0
1661724600000|2022-08-28 22:10:00|1942.4|1940.4|1944.1|1942.1|1944.4|1942.4|1942.4|1940.4|0
1661724900000|2022-08-28 22:15:00|1944.2|1942.2|1943.5|1941.5|1944.8|1942.8|1943.5|1941.5|0
1661725200000|2022-08-28 22:20:00|1943.3|1941.3|1942.5|1940.5|1943.9|1941.9|1942.5|1940.5|0
1661725500000|2022-08-28 22:25:00|1942.6|1940.6|1943.8|1941.8|1944.2|1942.2|1942.5|1940.5|0
1661725800000|2022-08-28 22:30:00|1944|1942|1943.6|1941.6|1944.3|1942.3|1943.5|1941.5|0
1661726100000|2022-08-28 22:35:00|1943.8|1941.8|1943.1|1941.1|1944|1942|1942.3|1940.3|0
1661726400000|2022-08-28 22:40:00|1943.4|1941.4|1944.4|1942.4|1944.4|1942.4|1943.2|1941.2|0
1661726700000|2022-08-28 22:45:00|1944.5|1942.5|1945.2|1943.2|1945.4|1943.4|1944.1|1942.1|0
1661727000000|2022-08-28 22:50:00|1945.3|1943.3|1945.7|1943.7|1946.1|1944.1|1945.2|1943.2|0
1661727300000|2022-08-28 22:55:00|1946|1944|1945.2|1943.2|1946.1|1944.1|1945.1|1943.1|0
1661727600000|2022-08-28 23:00:00|1944.6|1942.6|1944.4|1942.4|1945.1|1943.1|1943.7|1941.7|0
1661727900000|2022-08-28 23:05:00|1944.3|1942.3|1944.1|1942.1|1944.3|1942.3|1943.9|1941.9|0
1661728200000|2022-08-28 23:10:00|1943.9|1941.9|1943.3|1941.3|1944.1|1942.1|1943.2|1941.2|0
1661728500000|2022-08-28 23:15:00|1943.6|1941.6|1942.8|1940.8|1943.9|1941.9|1942.6|1940.6|0
1661728800000|2022-08-28 23:20:00|1942.9|1940.9|1943.4|1941.4|1944.1|1942.1|1942.6|1940.6|0
1661729100000|2022-08-28 23:25:00|1943.3|1941.3|1941.7|1939.7|1943.3|1941.3|1940.8|1938.8|0
1661729400000|2022-08-28 23:30:00|1940.6|1938.6|1939.6|1937.6|1941.7|1939.7|1939|1937|0
1661729700000|2022-08-28 23:35:00|1939.7|1937.7|1940.1|1938.1|1941|1939|1939|1937|0
1661730000000|2022-08-28 23:40:00|1939.8|1937.8|1935.9|1933.9|1940.5|1938.5|1935.7|1933.7|0
1661730300000|2022-08-28 23:45:00|1936|1934|1935.4|1934.2|1938.4|1937.2|1933.4|1932.2|1732
1661730600000|2022-08-28 23:50:00|1934.9|1933.7|1938.1|1936.9|1938.1|1936.9|1934.4|1933.2|428
1661730900000|2022-08-28 23:55:00|1937.9|1936.7|1938.9|1937.7|1938.9|1937.7|1936.4|1935.2|692
1661731200000|2022-08-29 00:00:00|1945.2|1943.2|1945.8|1943.8|1946.2|1944.2|1942.7|1940.7|0
1661731500000|2022-08-29 00:05:00|1945.6|1943.6|1943.9|1941.9|1945.8|1943.8|1942.9|1940.9|0
1661731800000|2022-08-29 00:10:00|1944.2|1942.2|1946.7|1944.7|1946.8|1944.8|1943|1941|0
1661732100000|2022-08-29 00:15:00|1946.8|1944.8|1944.3|1942.3|1948|1946|1943.3|1941.3|0
1661732400000|2022-08-29 00:20:00|1944.4|1942.4|1946.2|1944.2|1946.7|1944.7|1944.1|1942.1|0
1661732700000|2022-08-29 00:25:00|1946.3|1944.3|1946.7|1944.7|1947.5|1945.5|1945.7|1943.7|0
1661733000000|2022-08-29 00:30:00|1946.6|1944.6|1944.4|1942.4|1947.6|1945.6|1944.3|1942.3|0
1661733300000|2022-08-29 00:35:00|1944.1|1942.1|1944.4|1942.4|1946.2|1944.2|1943.1|1941.1|0
1661733600000|2022-08-29 00:40:00|1944.3|1942.3|1943.1|1941.1|1944.4|1942.4|1942.4|1940.4|0
1661733900000|2022-08-29 00:45:00|1943|1941|1940.8|1938.8|1943.5|1941.5|1940.5|1938.5|0
1661734200000|2022-08-29 00:50:00|1940.6|1938.6|1940.4|1938.4|1941.4|1939.4|1940.1|1938.1|0
1661734500000|2022-08-29 00:55:00|1940.5|1938.5|1938.6|1936.6|1940.9|1938.9|1938.2|1936.2|0
1661734800000|2022-08-29 01:00:00|1938.3|1936.3|1938.5|1936.5|1940.1|1938.1|1937.9|1935.9|0
1661735100000|2022-08-29 01:05:00|1938.6|1936.6|1940.8|1938.8|1941.7|1939.7|1938.5|1936.5|0
1661735400000|2022-08-29 01:10:00|1940.9|1938.9|1937.7|1935.7|1941.1|1939.1|1937.7|1935.7|0
1661735700000|2022-08-29 01:15:00|1937.5|1935.5|1938.9|1936.9|1939.5|1937.5|1937.2|1935.2|0
1661736000000|2022-08-29 01:20:00|1939.1|1937.1|1939.9|1937.9|1939.9|1937.9|1938.5|1936.5|0
1661736300000|2022-08-29 01:25:00|1940.1|1938.1|1939.2|1937.2|1940.1|1938.1|1938.5|1936.5|0
1661736600000|2022-08-29 01:30:00|1939.1|1937.1|1939.3|1937.3|1940.2|1938.2|1938.8|1936.8|0
1661736900000|2022-08-29 01:35:00|1939.5|1937.5|1939.2|1937.2|1939.8|1937.8|1938.3|1936.3|0
1661737200000|2022-08-29 01:40:00|1938.9|1936.9|1939.1|1937.1|1939.5|1937.5|1938.3|1936.3|0
1661737500000|2022-08-29 01:45:00|1939.2|1937.2|1938.6|1936.6|1939.8|1937.8|1938.3|1936.3|0
1661737800000|2022-08-29 01:50:00|1938.8|1936.8|1940.4|1938.4|1940.4|1938.4|1938.5|1936.5|0
1661738100000|2022-08-29 01:55:00|1940.2|1938.2|1940.1|1938.1|1940.4|1938.4|1939.5|1937.5|0
1661738400000|2022-08-29 02:00:00|1939.8|1937.8|1939.8|1937.8|1939.9|1937.9|1938.9|1936.9|0
1661738700000|2022-08-29 02:05:00|1939.9|1937.9|1940.6|1938.6|1941.4|1939.4|1939.8|1937.8|0
1661739000000|2022-08-29 02:10:00|1940.5|1938.5|1940.4|1938.4|1941.2|1939.2|1940.4|1938.4|0
1661739300000|2022-08-29 02:15:00|1940.2|1938.2|1940.9|1938.9|1941.2|1939.2|1940.1|1938.1|0
1661739600000|2022-08-29 02:20:00|1940.8|1938.8|1940.9|1938.9|1941.4|1939.4|1940.4|1938.4|0
1661739900000|2022-08-29 02:25:00|1941.1|1939.1|1940.9|1938.9|1941.8|1939.8|1940.6|1938.6|0
1661740200000|2022-08-29 02:30:00|1940.8|1938.8|1940.1|1938.1|1940.9|1938.9|1939.2|1937.2|0
1661740500000|2022-08-29 02:35:00|1940.2|1938.2|1941.2|1939.2|1941.5|1939.5|1940.2|1938.2|0
1661740800000|2022-08-29 02:40:00|1941.4|1939.4|1942|1940|1942.5|1940.5|1941.2|1939.2|0
1661741100000|2022-08-29 02:45:00|1941.8|1939.8|1940.6|1938.6|1942.1|1940.1|1940.6|1938.6|0
1661741400000|2022-08-29 02:50:00|1940.5|1938.5|1940.4|1938.4|1940.6|1938.6|1939.5|1937.5|0
1661741700000|2022-08-29 02:55:00|1940.2|1938.2|1940.6|1938.6|1940.6|1938.6|1939.8|1937.8|0
1661742000000|2022-08-29 03:00:00|1940.9|1938.9|1938.7|1937.9|1941.2|1939.2|1938.2|1937.3|41001
1661742300000|2022-08-29 03:05:00|||||||||58
1661742600000|2022-08-29 03:10:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1939.2|1938.4|91
1661742900000|2022-08-29 03:15:00|1939.7|1938.9|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|85
1661743200000|2022-08-29 03:20:00|1939.7|1938.9|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|147
1661743500000|2022-08-29 03:25:00|1939.2|1938.4|1940.7|1939.9|1940.7|1939.9|1939.2|1938.4|222
1661743800000|2022-08-29 03:30:00|1940.4|1939.6|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|611
1661744100000|2022-08-29 03:35:00|1941.2|1940.4|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|376
1661744400000|2022-08-29 03:40:00|1940.4|1939.6|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|439
1661744700000|2022-08-29 03:45:00|1941.2|1940.4|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|167
1661745000000|2022-08-29 03:50:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1941.2|1940.4|271
1661745300000|2022-08-29 03:55:00|1942.2|1941.4|1943.2|1942.4|1943.2|1942.4|1942.2|1941.4|444
1661745600000|2022-08-29 04:00:00|1943.7|1942.9|1945.2|1944.4|1945.2|1944.4|1943.7|1942.9|900
1661745900000|2022-08-29 04:05:00|1944.7|1943.9|1946.2|1945.4|1946.2|1945.4|1944.7|1943.9|361
1661746200000|2022-08-29 04:10:00|1945.7|1944.9|1944.7|1943.9|1946.2|1945.4|1944.7|1943.9|393
1661746500000|2022-08-29 04:15:00|1945.2|1944.4|1944.2|1943.4|1945.2|1944.4|1944.2|1943.4|218
1661746800000|2022-08-29 04:20:00|1943.7|1942.9|1943.7|1942.9|1944.2|1943.4|1943.7|1942.9|274
1661747100000|2022-08-29 04:25:00|1943.2|1942.4|1943.7|1942.9|1943.7|1942.9|1943.2|1942.4|338
1661747400000|2022-08-29 04:30:00|1944.2|1943.4|1944.2|1943.4|1944.2|1943.4|1944.2|1943.4|223
1661747700000|2022-08-29 04:35:00|1943.7|1942.9|1943.7|1942.9|1944.2|1943.4|1943.7|1942.9|526
1661748000000|2022-08-29 04:40:00|1944.2|1943.4|1944.2|1943.4|1944.2|1943.4|1944.2|1943.4|208
1661748300000|2022-08-29 04:45:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1943.7|1942.9|499
1661748600000|2022-08-29 04:50:00|1943.7|1942.9|1943.7|1942.9|1944.2|1943.4|1943.7|1942.9|239
1661748900000|2022-08-29 04:55:00|1944.2|1943.4|1945.2|1944.4|1945.2|1944.4|1944.2|1943.4|284
1661749200000|2022-08-29 05:00:00|1945.7|1944.9|1946.7|1945.9|1947.2|1946.4|1945.7|1944.9|1001
1661749500000|2022-08-29 05:05:00|1947.2|1946.4|1946.7|1945.9|1947.2|1946.4|1946.7|1945.9|301
1661749800000|2022-08-29 05:10:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|569
1661750100000|2022-08-29 05:15:00|1946.7|1945.9|1946.7|1945.9|1947.2|1946.4|1946.2|1945.4|581
1661750400000|2022-08-29 05:20:00|||||||||98
1661750700000|2022-08-29 05:25:00|1947.2|1946.4|1946.2|1945.4|1947.2|1946.4|1945.7|1944.9|689
1661751000000|2022-08-29 05:30:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1945.7|1944.9|532
1661751300000|2022-08-29 05:35:00|1945.2|1944.4|1945.7|1944.9|1946.2|1945.4|1945.2|1944.4|412
1661751600000|2022-08-29 05:40:00|1945.2|1944.4|1946.2|1945.4|1946.4|1945.6|1945.2|1944.4|391
1661751900000|2022-08-29 05:45:00|1946.4|1945.6|1946.2|1945.4|1946.7|1945.9|1945.7|1944.9|420
1661752200000|2022-08-29 05:50:00|1945.7|1944.9|1945.2|1944.4|1945.7|1944.9|1945.2|1944.4|898
1661752500000|2022-08-29 05:55:00|1944.7|1943.9|1944.2|1943.4|1945.2|1944.4|1943.2|1942.4|1203
1661752800000|2022-08-29 06:00:00|1943.7|1942.9|1943.2|1942.4|1945.2|1944.4|1943.2|1942.4|2523
1661753100000|2022-08-29 06:05:00|1943.7|1942.9|1946.9|1944.9|1946.9|1945.4|1943.2|1942.4|819
1661753400000|2022-08-29 06:10:00|1946.7|1944.7|1947|1945|1947.8|1945.8|1946.1|1944.1|6
1661753700000|2022-08-29 06:15:00|1947.1|1945.1|1947.7|1945.7|1948.4|1946.4|1947|1945|737
1661754000000|2022-08-29 06:20:00|1947.9|1945.9|1947.4|1945.4|1948.1|1946.1|1947.1|1945.1|0
1661754300000|2022-08-29 06:25:00|1947.6|1945.6|1947.3|1945.3|1948.1|1946.1|1947|1945|0
1661754600000|2022-08-29 06:30:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.3|1945.3|0
1661754900000|2022-08-29 06:35:00|1947.4|1945.4|1947.8|1945.8|1948.2|1946.2|1947.4|1945.4|0
1661755200000|2022-08-29 06:40:00|1947.9|1945.9|1948.1|1946.1|1948.5|1946.5|1947.8|1945.8|0
1661755500000|2022-08-29 06:45:00|1948.2|1946.2|1947.9|1945.9|1948.5|1946.5|1947.5|1945.5|0
1661755800000|2022-08-29 06:50:00|1947.8|1945.8|1948.1|1946.1|1948.1|1946.1|1947.7|1945.7|0
1661756100000|2022-08-29 06:55:00|1948|1946|1949.2|1947.2|1949.6|1947.6|1947.9|1945.9|0
1661756400000|2022-08-29 07:00:00|1949.3|1947.3|1951.6|1949.6|1952.2|1950.2|1948|1946|0
1661756700000|2022-08-29 07:05:00|1951.9|1949.9|1950.5|1948.5|1952.6|1950.6|1950.5|1948.5|0
1661757000000|2022-08-29 07:10:00|1950.4|1948.4|1949.7|1947.7|1951.2|1949.2|1949.2|1947.2|0
1661757300000|2022-08-29 07:15:00|1949.8|1947.8|1947.8|1945.8|1950.2|1948.2|1947.5|1945.5|0
1661757600000|2022-08-29 07:20:00|1947.5|1945.5|1946.1|1944.1|1947.8|1945.8|1945|1943|0
1661757900000|2022-08-29 07:25:00|1946.4|1944.4|1947.5|1945.5|1947.5|1945.5|1946.1|1944.1|0
1661758200000|2022-08-29 07:30:00|1948.1|1946.9|1949.1|1947.9|1949.4|1948.2|1947.1|1945.9|800
1661758500000|2022-08-29 07:35:00|1949.4|1948.2|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|495
1661758800000|2022-08-29 07:40:00|1949.9|1948.7|1948.4|1947.2|1950.4|1949.2|1947.9|1946.7|385
1661759100000|2022-08-29 07:45:00|1947.9|1946.7|1948.4|1947.2|1948.6|1947.4|1947.4|1946.2|226
1661759400000|2022-08-29 07:50:00|1948.6|1947.4|1948.9|1947.7|1949.4|1948.2|1947.4|1946.2|152
1661759700000|2022-08-29 07:55:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|79
1661760000000|2022-08-29 08:00:00|1949.1|1947.9|1948.4|1947.2|1949.9|1948.7|1947.9|1946.7|114
1661760300000|2022-08-29 08:05:00|1947.9|1946.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|51
1661760600000|2022-08-29 08:10:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|91
1661760900000|2022-08-29 08:15:00|1948.4|1947.2|1950.4|1949.2|1950.4|1949.2|1948.4|1947.2|92
1661761200000|2022-08-29 08:20:00|1949.9|1948.7|1948.9|1947.7|1951.9|1950.7|1948.9|1947.7|251
1661761500000|2022-08-29 08:25:00|1949.1|1947.9|1948.9|1947.7|1949.9|1948.7|1948.4|1947.2|93
1661761800000|2022-08-29 08:30:00|1949.4|1948.2|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|73
1661762100000|2022-08-29 08:35:00|1948.4|1947.2|1948.9|1947.7|1949.9|1948.7|1947.9|1946.7|105
1661762400000|2022-08-29 08:40:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|52
1661762700000|2022-08-29 08:45:00|1949.4|1948.2|1947.9|1946.7|1949.4|1948.2|1947.9|1946.7|208
1661763000000|2022-08-29 08:50:00|1947.4|1946.2|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|148
1661763300000|2022-08-29 08:55:00|1945.9|1944.7|1944.9|1943.7|1946.9|1945.7|1944.9|1943.7|120
1661763600000|2022-08-29 09:00:00|1945.1|1943.9|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|88
1661763900000|2022-08-29 09:05:00|1946.1|1944.9|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|36
1661764200000|2022-08-29 09:10:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|58
1661764500000|2022-08-29 09:15:00|1947.6|1946.4|1946.1|1944.9|1947.9|1946.7|1945.9|1944.7|56
1661764800000|2022-08-29 09:20:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|297
1661765100000|2022-08-29 09:25:00|1946.4|1945.2|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|99
1661765400000|2022-08-29 09:30:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|46
1661765700000|2022-08-29 09:35:00|1946.6|1945.4|1945.4|1944.2|1946.6|1945.4|1945.4|1944.2|28
1661766000000|2022-08-29 09:40:00|1945.6|1944.4|1944.9|1943.7|1945.9|1944.7|1944.6|1943.4|119
1661766300000|2022-08-29 09:45:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|107
1661766600000|2022-08-29 09:50:00|1944.4|1943.2|1945.4|1944.2|1945.4|1944.2|1943.9|1942.7|32
1661766900000|2022-08-29 09:55:00|1945.6|1944.4|1946.9|1945.7|1947.4|1946.2|1945.6|1944.4|55
1661767200000|2022-08-29 10:00:00|1946.6|1945.4|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|34
1661767500000|2022-08-29 10:05:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|11
1661767800000|2022-08-29 10:10:00|1946.9|1945.7|1945.6|1944.4|1946.9|1945.7|1945.4|1944.2|54
1661768100000|2022-08-29 10:15:00|1945.4|1944.2|1946.4|1945.2|1946.6|1945.4|1945.4|1944.2|45
1661768400000|2022-08-29 10:20:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|25
1661768700000|2022-08-29 10:25:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|57
1661769000000|2022-08-29 10:30:00|1945.6|1944.4|1947.4|1946.2|1947.4|1946.2|1945.6|1944.4|40
1661769300000|2022-08-29 10:35:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|70
1661769600000|2022-08-29 10:40:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.6|1945.4|22
1661769900000|2022-08-29 10:45:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|36
1661770200000|2022-08-29 10:50:00|1947.4|1946.2|1947.4|1946.2|1947.6|1946.4|1946.9|1945.7|31
1661770500000|2022-08-29 10:55:00|1947.6|1946.4|1946.4|1945.2|1947.9|1946.7|1945.9|1944.7|91
1661770800000|2022-08-29 11:00:00|1946.6|1945.4|1945.9|1944.7|1946.6|1945.4|1945.9|1944.7|8
1661771100000|2022-08-29 11:05:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|70
1661771400000|2022-08-29 11:10:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|55
1661771700000|2022-08-29 11:15:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|22
1661772000000|2022-08-29 11:20:00|1946.1|1944.9|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|24
1661772300000|2022-08-29 11:25:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|60
1661772600000|2022-08-29 11:30:00|1946.9|1945.7|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|53
1661772900000|2022-08-29 11:35:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|22
1661773200000|2022-08-29 11:40:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|17
1661773500000|2022-08-29 11:45:00|1946.9|1945.7|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|13
1661773800000|2022-08-29 11:50:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1947.1|1945.9|17
1661774100000|2022-08-29 11:55:00|1947.6|1946.4|1947.9|1946.7|1947.9|1946.7|1947.4|1946.2|42
1661774400000|2022-08-29 12:00:00|1947.4|1946.2|1947.4|1946.2|1947.6|1946.4|1946.9|1945.7|58
1661774700000|2022-08-29 12:05:00|1947.6|1946.4|1947.6|1946.4|1948.4|1947.2|1947.4|1946.2|52
1661775000000|2022-08-29 12:10:00|1947.9|1946.7|1946.9|1945.7|1947.9|1946.7|1946.9|1945.7|41
1661775300000|2022-08-29 12:15:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|23
1661775600000|2022-08-29 12:20:00|1948.4|1947.2|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|86
1661775900000|2022-08-29 12:25:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|138
1661776200000|2022-08-29 12:30:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1948.4|1947.2|187
1661776500000|2022-08-29 12:35:00|1950.4|1949.2|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|330
1661776800000|2022-08-29 12:40:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|22
1661777100000|2022-08-29 12:45:00|1949.9|1948.7|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|56
1661777400000|2022-08-29 12:50:00|1949.9|1948.7|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|24
1661777700000|2022-08-29 12:55:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|78
1661778000000|2022-08-29 13:00:00|1949.6|1948.4|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|110
1661778300000|2022-08-29 13:05:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|18
1661778600000|2022-08-29 13:10:00|1950.9|1949.7|1948.9|1947.7|1950.9|1949.7|1948.9|1947.7|101
1661778900000|2022-08-29 13:15:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|34
1661779200000|2022-08-29 13:20:00|1950.1|1948.9|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|132
1661779500000|2022-08-29 13:25:00|1950.4|1949.2|1949.9|1948.7|1950.9|1949.7|1949.6|1948.4|52
1661779800000|2022-08-29 13:30:00|1949.6|1948.4|1951.6|1950.4|1951.9|1950.7|1948.9|1947.7|281
1661780100000|2022-08-29 13:35:00|1951.9|1950.7|1951.4|1950.2|1953.4|1952.2|1951.4|1950.2|252
1661780400000|2022-08-29 13:40:00|1951.9|1950.7|1952.9|1951.7|1954.4|1953.2|1951.6|1950.4|563
1661780700000|2022-08-29 13:45:00|1953.4|1952.2|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|258
1661781000000|2022-08-29 13:50:00|1953.4|1952.2|1954.4|1953.2|1954.9|1953.7|1952.9|1951.7|237
1661781300000|2022-08-29 13:55:00|1954.9|1953.7|1953.4|1952.2|1955.9|1954.7|1952.9|1951.7|202
1661781600000|2022-08-29 14:00:00|1952.9|1951.7|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|115
1661781900000|2022-08-29 14:05:00|1951.6|1950.4|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|127
1661782200000|2022-08-29 14:10:00|1952.6|1951.4|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|229
1661782500000|2022-08-29 14:15:00|1953.4|1952.2|1955.4|1954.2|1956.4|1955.2|1953.4|1952.2|150
1661782800000|2022-08-29 14:20:00|1955.9|1954.7|1955.4|1954.2|1956.4|1955.2|1955.1|1953.9|177
1661783100000|2022-08-29 14:25:00|1955.9|1954.7|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|360
1661783400000|2022-08-29 14:30:00|1954.4|1953.2|1953.4|1952.2|1955.9|1954.7|1953.4|1952.2|173
1661783700000|2022-08-29 14:35:00|1953.9|1952.7|1952.4|1951.2|1953.9|1952.7|1952.4|1951.2|156
1661784000000|2022-08-29 14:40:00|1951.9|1950.7|1952.4|1951.2|1952.9|1951.7|1950.9|1949.7|282
1661784300000|2022-08-29 14:45:00|1952.1|1950.9|1951.4|1950.2|1952.9|1951.7|1950.9|1949.7|295
1661784600000|2022-08-29 14:50:00|1951.9|1950.7|1950.4|1949.2|1951.9|1950.7|1949.4|1948.2|276
1661784900000|2022-08-29 14:55:00|1949.9|1948.7|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|144
1661785200000|2022-08-29 15:00:00|1950.4|1949.2|1951.9|1950.7|1952.9|1951.7|1950.4|1949.2|156
1661785500000|2022-08-29 15:05:00|1951.6|1950.4|1951.4|1950.2|1951.9|1950.7|1949.4|1948.2|207
1661785800000|2022-08-29 15:10:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|182
1661786100000|2022-08-29 15:15:00|1951.6|1950.4|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|125
1661786400000|2022-08-29 15:20:00|1951.9|1950.7|1953.9|1952.7|1954.4|1953.2|1951.9|1950.7|158
1661786700000|2022-08-29 15:25:00|1954.1|1952.9|1951.9|1950.7|1954.9|1953.7|1951.9|1950.7|363
1661787000000|2022-08-29 15:30:00|1951.4|1950.2|1954.4|1953.2|1954.9|1953.7|1950.9|1949.7|669
1661787300000|2022-08-29 15:35:00|1953.9|1952.7|1954.9|1953.7|1956.4|1955.2|1953.9|1952.7|144
1661787600000|2022-08-29 15:40:00|1954.6|1953.4|1953.4|1952.2|1955.4|1954.2|1953.4|1952.2|128
1661787900000|2022-08-29 15:45:00|1953.9|1952.7|1955.9|1954.7|1955.9|1954.7|1953.4|1952.2|210
1661788200000|2022-08-29 15:50:00|1955.6|1954.4|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|49
1661788500000|2022-08-29 15:55:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|81
1661788800000|2022-08-29 16:00:00|1956.9|1955.7|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|187
1661789100000|2022-08-29 16:05:00|1958.6|1957.4|1956.9|1955.7|1958.9|1957.7|1956.9|1955.7|99
1661789400000|2022-08-29 16:10:00|1957.1|1955.9|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|52
1661789700000|2022-08-29 16:15:00|1956.6|1955.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|127
1661790000000|2022-08-29 16:20:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|160
1661790300000|2022-08-29 16:25:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|119
1661790600000|2022-08-29 16:30:00|1955.4|1954.2|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|78
1661790900000|2022-08-29 16:35:00|1955.4|1954.2|1956.4|1955.2|1956.9|1955.7|1954.9|1953.7|104
1661791200000|2022-08-29 16:40:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|71
1661791500000|2022-08-29 16:45:00|1957.6|1956.4|1958.9|1957.7|1959.4|1958.2|1957.4|1956.2|138
1661791800000|2022-08-29 16:50:00|1959.1|1957.9|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|155
1661792100000|2022-08-29 16:55:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|98
1661792400000|2022-08-29 17:00:00|1959.4|1958.2|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|137
1661792700000|2022-08-29 17:05:00|1959.1|1957.9|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|43
1661793000000|2022-08-29 17:10:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|52
1661793300000|2022-08-29 17:15:00|1958.1|1956.9|1956.4|1955.2|1958.4|1957.2|1955.9|1954.7|45
1661793600000|2022-08-29 17:20:00|1956.6|1955.4|1956.9|1955.7|1957.1|1955.9|1956.4|1955.2|76
1661793900000|2022-08-29 17:25:00|1957.1|1955.9|1957.4|1956.2|1957.6|1956.4|1956.9|1955.7|45
1661794200000|2022-08-29 17:30:00|1957.6|1956.4|1958.9|1957.7|1958.9|1957.7|1957.4|1956.2|61
1661794500000|2022-08-29 17:35:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|37
1661794800000|2022-08-29 17:40:00|1958.6|1957.4|1960.1|1958.9|1960.4|1959.2|1958.4|1957.2|80
1661795100000|2022-08-29 17:45:00|1959.9|1958.7|1958.4|1957.2|1960.9|1959.7|1958.4|1957.2|82
1661795400000|2022-08-29 17:50:00|1957.9|1956.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|48
1661795700000|2022-08-29 17:55:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|28
1661796000000|2022-08-29 18:00:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1957.4|1956.2|43
1661796300000|2022-08-29 18:05:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|22
1661796600000|2022-08-29 18:10:00|1957.6|1956.4|1957.4|1956.2|1958.1|1956.9|1956.9|1955.7|50
1661796900000|2022-08-29 18:15:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|104
1661797200000|2022-08-29 18:20:00|1957.1|1955.9|1957.1|1955.9|1957.4|1956.2|1956.4|1955.2|73
1661797500000|2022-08-29 18:25:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|80
1661797800000|2022-08-29 18:30:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|65
1661798100000|2022-08-29 18:35:00|1958.1|1956.9|1958.1|1956.9|1958.9|1957.7|1957.9|1956.7|82
1661798400000|2022-08-29 18:40:00|1957.9|1956.7|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|41
1661798700000|2022-08-29 18:45:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.6|1956.4|45
1661799000000|2022-08-29 18:50:00|1957.9|1956.7|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|53
1661799300000|2022-08-29 18:55:00|1956.9|1955.7|1958.4|1957.2|1958.4|1957.2|1956.1|1954.9|47
1661799600000|2022-08-29 19:00:00|1958.9|1957.7|1958.9|1957.7|1960.4|1959.2|1958.4|1957.2|45
1661799900000|2022-08-29 19:05:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|37
1661800200000|2022-08-29 19:10:00|1957.9|1956.7|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|21
1661800500000|2022-08-29 19:15:00|1958.4|1957.2|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|64
1661800800000|2022-08-29 19:20:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|30
1661801100000|2022-08-29 19:25:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.6|1955.4|13
1661801400000|2022-08-29 19:30:00|1956.6|1955.4|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|96
1661801700000|2022-08-29 19:35:00|1957.6|1956.4|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|26
1661802000000|2022-08-29 19:40:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|37
1661802300000|2022-08-29 19:45:00|1957.1|1955.9|1956.4|1955.2|1957.4|1956.2|1955.4|1954.2|138
1661802600000|2022-08-29 19:50:00|1955.9|1954.7|1955.4|1954.2|1956.4|1955.2|1953.9|1952.7|180
1661802900000|2022-08-29 19:55:00|1955.6|1954.4|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|98
1661803200000|2022-08-29 20:00:00|1953.4|1952.2|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|16
1661803500000|2022-08-29 20:05:00|1953.6|1952.4|1953.4|1952.2|1953.6|1952.4|1953.4|1952.2|0
1661803800000|2022-08-29 20:10:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|11
1661804100000|2022-08-29 20:15:00|1953.1|1951.9|1953.4|1952.2|1953.4|1952.2|1953.1|1951.9|10
1661804400000|2022-08-29 20:20:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|9
1661804700000|2022-08-29 20:25:00|1953.1|1951.9|1953.4|1952.2|1953.9|1952.7|1953.1|1951.9|13
1661805000000|2022-08-29 20:30:00|||||||||16
1661805300000|2022-08-29 20:35:00|1953.6|1952.4|1953.6|1952.4|1953.6|1952.4|1953.6|1952.4|3
1661805600000|2022-08-29 20:40:00|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1
1661805900000|2022-08-29 20:45:00|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|7
1661806200000|2022-08-29 20:50:00|1954.6|1953.4|1954.5|1952.5|1954.6|1953.4|1953.9|1952.5|11
1661806500000|2022-08-29 20:55:00|1954.6|1952.6|1954.2|1952.2|1954.6|1952.6|1953.9|1951.9|0
1661806800000|2022-08-29 21:00:00|1954.1|1952.1|1954.1|1952.1|1954.2|1952.2|1954|1952|4
1661807100000|2022-08-29 21:05:00|1954|1952|1953.9|1951.9|1954|1952|1953.9|1951.9|0
1661807400000|2022-08-29 21:10:00|1954|1952|1953.9|1951.9|1954|1952|1953.9|1951.9|0
1661807700000|2022-08-29 21:15:00|1953.8|1951.8|1953.9|1951.9|1953.9|1951.9|1953.8|1951.8|0
1661808000000|2022-08-29 21:20:00|1954|1952|1954.1|1952.1|1954.1|1952.1|1954|1952|0
1661808300000|2022-08-29 21:25:00|1954|1952|1954|1952|1954.1|1952.1|1954|1952|0
1661808600000|2022-08-29 21:30:00|1954.1|1952.1|1954.1|1952.1|1954.1|1952.1|1954|1952|0
1661808900000|2022-08-29 21:35:00|1954|1952|1954.1|1952.1|1954.1|1952.1|1954|1952|0
1661809200000|2022-08-29 21:40:00|1954|1952|1954|1952|1954.1|1952.1|1953.9|1951.9|0
1661809500000|2022-08-29 21:45:00|1953.9|1951.9|1953.9|1951.9|1954|1952|1953.9|1951.9|0
1661809800000|2022-08-29 21:50:00|1953.8|1951.8|1953.9|1951.9|1953.9|1951.9|1953.8|1951.8|0
1661810100000|2022-08-29 21:55:00|1954|1952|1954|1952|1954.1|1952.1|1953.9|1951.9|0
1661810400000|2022-08-29 22:00:00|1954.2|1952.2|1954|1952|1954.3|1952.3|1952.9|1950.9|0
1661810700000|2022-08-29 22:05:00|1954.6|1952.6|1954.2|1952.2|1954.6|1952.6|1954|1952|0
1661811000000|2022-08-29 22:10:00|1954.3|1952.3|1954.1|1952.1|1954.4|1952.4|1953.9|1951.9|0
1661811300000|2022-08-29 22:15:00|1954.2|1952.2|1954.4|1952.4|1954.4|1952.4|1954.2|1952.2|0
1661811600000|2022-08-29 22:20:00|1954.2|1952.2|1954.1|1952.1|1954.2|1952.2|1954|1952|0
1661811900000|2022-08-29 22:25:00|1954|1952|1953.4|1951.4|1954.1|1952.1|1953.4|1951.4|0
1661812200000|2022-08-29 22:30:00|1953.5|1951.5|1953.4|1951.4|1953.5|1951.5|1953.4|1951.4|0
1661812500000|2022-08-29 22:35:00|1953.3|1951.3|1953.1|1951.1|1953.3|1951.3|1953|1951|0
1661812800000|2022-08-29 22:40:00|1953.4|1951.4|1953.4|1951.4|1953.4|1951.4|1953.4|1951.4|0
1661813100000|2022-08-29 22:45:00|1953.5|1951.5|1953.4|1951.4|1953.5|1951.5|1953.4|1951.4|0
1661813700000|2022-08-29 22:55:00|1953.3|1951.3|1953.4|1951.4|1953.4|1951.4|1953.1|1951.1|0
1661814000000|2022-08-29 23:00:00|1953.6|1951.6|1953.7|1951.7|1953.8|1951.8|1953.6|1951.6|0
1661814300000|2022-08-29 23:05:00|1953.5|1951.5|1952.9|1950.9|1953.5|1951.5|1952.7|1950.7|0
1661814600000|2022-08-29 23:10:00|1953.1|1951.1|1953.1|1951.1|1953.1|1951.1|1953.1|1951.1|0
1661814900000|2022-08-29 23:15:00|1953.3|1951.3|1953.6|1951.6|1953.6|1951.6|1953.3|1951.3|0
1661815200000|2022-08-29 23:20:00|1953.7|1951.7|1953.8|1951.8|1953.8|1951.8|1953.5|1951.5|0
1661815500000|2022-08-29 23:25:00|1954|1952|1954.4|1952.4|1954.6|1952.6|1954|1952|0
1661815800000|2022-08-29 23:30:00|1954.6|1952.6|1955|1953|1955.2|1953.2|1953.9|1951.9|0
1661816100000|2022-08-29 23:35:00|1955.2|1953.2|1954.6|1952.6|1955.2|1953.2|1954.6|1952.6|0
1661816400000|2022-08-29 23:40:00|1954.8|1952.8|1955.5|1953.5|1955.6|1953.6|1954.4|1952.4|0
1661816700000|2022-08-29 23:45:00|1953.9|1952.7|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|1131
1661817000000|2022-08-29 23:50:00|1953.6|1952.4|1951.9|1950.7|1954.4|1953.2|1951.9|1950.7|650
1661817300000|2022-08-29 23:55:00|1952.4|1951.2|1955.1|1953.9|1955.9|1954.7|1952.4|1951.2|922
1661817600000|2022-08-30 00:00:00|1954.9|1954.1|1958.2|1957.4|1960.4|1959.6|1954.9|1954.1|2734
1661817900000|2022-08-30 00:05:00|1958.7|1957.9|1960.2|1959.4|1962.7|1961.9|1958.7|1957.9|1137
1661818200000|2022-08-30 00:10:00|1960.4|1959.6|1959.2|1958.4|1962.2|1961.4|1958.7|1957.9|846
1661818500000|2022-08-30 00:15:00|1959.7|1958.9|1958.2|1957.4|1960.7|1959.9|1958.2|1957.4|422
1661818800000|2022-08-30 00:20:00|1957.7|1956.9|1957.7|1956.9|1957.9|1957.1|1956.2|1955.4|336
1661819100000|2022-08-30 00:25:00|1958.2|1957.4|1956.7|1955.9|1958.7|1957.9|1956.7|1955.9|502
1661819400000|2022-08-30 00:30:00|1957.2|1956.4|1956.7|1955.9|1957.7|1956.9|1955.7|1954.9|614
1661819700000|2022-08-30 00:35:00|1956.2|1955.4|1955.7|1954.9|1956.7|1955.9|1954.7|1953.9|877
1661820000000|2022-08-30 00:40:00|1956.2|1955.4|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|202
1661820300000|2022-08-30 00:45:00|1956.2|1955.4|1958.2|1957.4|1958.2|1957.4|1956.2|1955.4|556
1661820600000|2022-08-30 00:50:00|1957.7|1956.9|1959.2|1958.4|1959.2|1958.4|1957.7|1956.9|654
1661820900000|2022-08-30 00:55:00|1959.7|1958.9|1959.2|1958.4|1960.7|1959.9|1958.7|1957.9|690
1661821200000|2022-08-30 01:00:00|1959.7|1958.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|345
1661821500000|2022-08-30 01:05:00|1959.7|1958.9|1960.7|1959.9|1961.2|1960.4|1959.7|1958.9|528
1661821800000|2022-08-30 01:10:00|1960.9|1960.1|1961.7|1960.9|1961.7|1960.9|1960.7|1959.9|979
1661822100000|2022-08-30 01:15:00|1962.2|1961.4|1963.2|1962.4|1963.7|1962.9|1961.2|1960.4|665
1661822400000|2022-08-30 01:20:00|1963.7|1962.9|1965.2|1964.4|1965.2|1964.4|1963.2|1962.4|1117
1661822700000|2022-08-30 01:25:00|1965.7|1964.9|1965.2|1964.4|1965.7|1964.9|1965.2|1964.4|900
1661823000000|2022-08-30 01:30:00|1964.7|1963.9|1964.7|1963.9|1965.2|1964.4|1964.2|1963.4|575
1661823300000|2022-08-30 01:35:00|1965.2|1964.4|1965.7|1964.9|1966.2|1965.4|1965.2|1964.4|762
1661823600000|2022-08-30 01:40:00|1965.2|1964.4|1965.2|1964.4|1965.2|1964.4|1964.2|1963.4|617
1661823900000|2022-08-30 01:45:00|1965.7|1964.9|1963.7|1962.9|1965.7|1964.9|1963.7|1962.9|509
1661824200000|2022-08-30 01:50:00|1963.2|1962.4|1964.7|1963.9|1964.7|1963.9|1962.7|1961.9|620
1661824500000|2022-08-30 01:55:00|1965.2|1964.4|1964.7|1963.9|1965.2|1964.4|1964.7|1963.9|296
1661824800000|2022-08-30 02:00:00|1965.2|1964.4|1963.2|1962.4|1965.2|1964.4|1963.2|1962.4|353
1661825100000|2022-08-30 02:05:00|1963.7|1962.9|1964.2|1963.4|1964.2|1963.4|1962.7|1961.9|740
1661825400000|2022-08-30 02:10:00|1964.7|1963.9|1965.2|1964.4|1965.7|1964.9|1964.2|1963.4|425
1661825700000|2022-08-30 02:15:00|1964.7|1963.9|1966.2|1965.4|1966.2|1965.4|1964.2|1963.4|759
1661826000000|2022-08-30 02:20:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|411
1661826300000|2022-08-30 02:25:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|426
1661826600000|2022-08-30 02:30:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|143
1661826900000|2022-08-30 02:35:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|132
1661827200000|2022-08-30 02:40:00|1967.9|1967.1|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|109
1661827500000|2022-08-30 02:45:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|149
1661827800000|2022-08-30 02:50:00|1967.7|1966.9|1968.2|1967.4|1968.7|1967.9|1967.7|1966.9|154
1661828100000|2022-08-30 02:55:00|1968.7|1967.9|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|223
1661828400000|2022-08-30 03:00:00|||||||||68
1661828700000|2022-08-30 03:05:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|262
1661829000000|2022-08-30 03:10:00|1968.2|1967.4|1967.2|1966.4|1968.2|1967.4|1967.2|1966.4|117
1661829300000|2022-08-30 03:15:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|92
1661829600000|2022-08-30 03:20:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|109
1661829900000|2022-08-30 03:25:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|324
1661830200000|2022-08-30 03:30:00|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|1966.2|1965.4|896
1661830500000|2022-08-30 03:35:00|1967.4|1966.6|1967.7|1966.9|1968.2|1967.4|1967.2|1966.4|613
1661830800000|2022-08-30 03:40:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|395
1661831100000|2022-08-30 03:45:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|172
1661831400000|2022-08-30 03:50:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|275
1661831700000|2022-08-30 03:55:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|253
1661832000000|2022-08-30 04:00:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|301
1661832300000|2022-08-30 04:05:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|264
1661832600000|2022-08-30 04:10:00|1968.2|1967.4|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|175
1661832900000|2022-08-30 04:15:00|1968.7|1967.9|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|445
1661833200000|2022-08-30 04:20:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|272
1661833500000|2022-08-30 04:25:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|171
1661833800000|2022-08-30 04:30:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|355
1661834100000|2022-08-30 04:35:00|1969.7|1968.9|1970.2|1969.4|1970.4|1969.6|1969.7|1968.9|415
1661834400000|2022-08-30 04:40:00|1970.4|1969.6|1969.7|1968.9|1970.4|1969.6|1969.7|1968.9|255
1661834700000|2022-08-30 04:45:00|1970.2|1969.4|1969.7|1968.9|1970.2|1969.4|1969.7|1968.9|304
1661835000000|2022-08-30 04:50:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|231
1661835300000|2022-08-30 04:55:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|227
1661835600000|2022-08-30 05:00:00|1968.7|1967.9|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|277
1661835900000|2022-08-30 05:05:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|199
1661836200000|2022-08-30 05:10:00|1968.9|1968.1|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|305
1661836500000|2022-08-30 05:15:00|1968.4|1967.6|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|260
1661836800000|2022-08-30 05:20:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|347
1661837100000|2022-08-30 05:25:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|253
1661837400000|2022-08-30 05:30:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|257
1661837700000|2022-08-30 05:35:00|1967.2|1966.4|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|389
1661838000000|2022-08-30 05:40:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.2|1966.4|361
1661838300000|2022-08-30 05:45:00|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|268
1661838600000|2022-08-30 05:50:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|668
1661838900000|2022-08-30 05:55:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|1119
1661839200000|2022-08-30 06:00:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|2484
1661839500000|2022-08-30 06:05:00|1969.2|1968.4|1969.5|1967.5|1969.7|1968.4|1968.7|1967.4|620
1661839800000|2022-08-30 06:10:00|1969.6|1967.6|1969.3|1967.3|1969.8|1967.8|1968.8|1966.8|5
1661840100000|2022-08-30 06:15:00|1969.2|1967.2|1968.9|1966.9|1969.5|1967.5|1968.4|1966.4|633
1661840400000|2022-08-30 06:20:00|1969|1967|1969.9|1967.9|1969.9|1967.9|1968.8|1966.8|0
1661840700000|2022-08-30 06:25:00|1969.6|1967.6|1969.6|1967.6|1969.9|1967.9|1969.3|1967.3|0
1661841000000|2022-08-30 06:30:00|1969.8|1967.8|1969.2|1967.2|1969.9|1967.9|1969|1967|0
1661841300000|2022-08-30 06:35:00|1969.1|1967.1|1968.9|1966.9|1969.1|1967.1|1968.5|1966.5|0
1661841600000|2022-08-30 06:40:00|1969.1|1967.1|1969.9|1967.9|1970.4|1968.4|1968.9|1966.9|0
1661841900000|2022-08-30 06:45:00|1970|1968|1969.2|1967.2|1970.1|1968.1|1969.2|1967.2|0
1661842200000|2022-08-30 06:50:00|1969.3|1967.3|1968.8|1966.8|1969.3|1967.3|1968.5|1966.5|0
1661842500000|2022-08-30 06:55:00|1969|1967|1969.5|1967.5|1970|1968|1969|1967|0
1661842800000|2022-08-30 07:00:00|1969.6|1967.6|1969.6|1967.6|1970.3|1968.3|1968.9|1966.9|0
1661843100000|2022-08-30 07:05:00|1969.8|1967.8|1970.1|1968.1|1970.5|1968.5|1968.6|1966.6|0
1661843400000|2022-08-30 07:10:00|1970.2|1968.2|1970.2|1968.2|1970.8|1968.8|1969.7|1967.7|0
1661843700000|2022-08-30 07:15:00|1970.3|1968.3|1971.8|1969.8|1972.8|1970.8|1970.1|1968.1|0
1661844000000|2022-08-30 07:20:00|1972.1|1970.1|1972|1970|1972.2|1970.2|1971.3|1969.3|0
1661844300000|2022-08-30 07:25:00|1972.1|1970.1|1972.4|1970.4|1972.6|1970.6|1971.1|1969.1|0
1661844600000|2022-08-30 07:30:00|1972.2|1970.2|1973.9|1972.7|1974.4|1973.2|1970.9|1969.7|1250
1661844900000|2022-08-30 07:35:00|1974.1|1972.9|1974.9|1973.7|1974.9|1973.7|1973.4|1972.2|429
1661845200000|2022-08-30 07:40:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|256
1661845500000|2022-08-30 07:45:00|1975.4|1974.2|1977.4|1976.2|1977.4|1976.2|1974.9|1973.7|249
1661845800000|2022-08-30 07:50:00|1977.6|1976.4|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|364
1661846100000|2022-08-30 07:55:00|1976.9|1975.7|1975.9|1974.7|1977.4|1976.2|1975.9|1974.7|169
1661846400000|2022-08-30 08:00:00|1976.4|1975.2|1977.4|1976.2|1978.4|1977.2|1976.1|1974.9|227
1661846700000|2022-08-30 08:05:00|1977.6|1976.4|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|144
1661847000000|2022-08-30 08:10:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|31
1661847300000|2022-08-30 08:15:00|1977.6|1976.4|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|111
1661847600000|2022-08-30 08:20:00|1978.6|1977.4|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|78
1661847900000|2022-08-30 08:25:00|1977.6|1976.4|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|27
1661848200000|2022-08-30 08:30:00|1977.6|1976.4|1976.6|1975.4|1977.9|1976.7|1976.4|1975.2|169
1661848500000|2022-08-30 08:35:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|16
1661848800000|2022-08-30 08:40:00|1976.6|1975.4|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|60
1661849100000|2022-08-30 08:45:00|1976.6|1975.4|1976.4|1975.2|1976.6|1975.4|1975.9|1974.7|57
1661849400000|2022-08-30 08:50:00|1976.1|1974.9|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|35
1661849700000|2022-08-30 08:55:00|1976.1|1974.9|1976.4|1975.2|1976.9|1975.7|1976.1|1974.9|41
1661850000000|2022-08-30 09:00:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|73
1661850300000|2022-08-30 09:05:00|1975.9|1974.7|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|50
1661850600000|2022-08-30 09:10:00|1976.9|1975.7|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|14
1661850900000|2022-08-30 09:15:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|28
1661851200000|2022-08-30 09:20:00|1975.4|1974.2|1976.4|1975.2|1976.9|1975.7|1975.4|1974.2|14
1661851500000|2022-08-30 09:25:00|1976.6|1975.4|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|4
1661851800000|2022-08-30 09:30:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1977.1|1975.9|98
1661852100000|2022-08-30 09:35:00|1977.4|1976.2|1978.9|1977.7|1978.9|1977.7|1977.4|1976.2|89
1661852400000|2022-08-30 09:40:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|71
1661852700000|2022-08-30 09:45:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|17
1661853000000|2022-08-30 09:50:00|1977.9|1976.7|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|26
1661853300000|2022-08-30 09:55:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|54
1661853600000|2022-08-30 10:00:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|7
1661853900000|2022-08-30 10:05:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|85
1661854200000|2022-08-30 10:10:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|37
1661854500000|2022-08-30 10:15:00|1977.9|1976.7|1977.4|1976.2|1978.1|1976.9|1977.4|1976.2|63
1661854800000|2022-08-30 10:20:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|28
1661855100000|2022-08-30 10:25:00|1977.9|1976.7|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|12
1661855400000|2022-08-30 10:30:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|19
1661855700000|2022-08-30 10:35:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|85
1661856000000|2022-08-30 10:40:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|91
1661856300000|2022-08-30 10:45:00|1976.6|1975.4|1976.1|1974.9|1976.6|1975.4|1975.9|1974.7|40
1661856600000|2022-08-30 10:50:00|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|1976.1|1974.9|0
1661856900000|2022-08-30 10:55:00|1975.9|1974.7|1975.6|1974.4|1976.4|1975.2|1975.4|1974.2|36
1661857200000|2022-08-30 11:00:00|1975.4|1974.2|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|134
1661857500000|2022-08-30 11:05:00|1975.9|1974.7|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|23
1661857800000|2022-08-30 11:10:00|1974.9|1973.7|1975.1|1973.9|1975.4|1974.2|1974.9|1973.7|50
1661858100000|2022-08-30 11:15:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|8
1661858400000|2022-08-30 11:20:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1973.9|1972.7|89
1661858700000|2022-08-30 11:25:00|1974.1|1972.9|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|115
1661859000000|2022-08-30 11:30:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|39
1661859300000|2022-08-30 11:35:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|80
1661859600000|2022-08-30 11:40:00|1975.1|1973.9|1975.9|1974.7|1976.1|1974.9|1974.9|1973.7|35
1661859900000|2022-08-30 11:45:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|36
1661860200000|2022-08-30 11:50:00|1975.4|1974.2|1974.9|1973.7|1975.6|1974.4|1974.4|1973.2|35
1661860500000|2022-08-30 11:55:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|38
1661860800000|2022-08-30 12:00:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|30
1661861100000|2022-08-30 12:05:00|1975.6|1974.4|1974.4|1973.2|1975.9|1974.7|1974.4|1973.2|67
1661861400000|2022-08-30 12:10:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|102
1661861700000|2022-08-30 12:15:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|58
1661862000000|2022-08-30 12:20:00|1973.9|1972.7|1973.4|1972.2|1974.1|1972.9|1972.9|1971.7|99
1661862300000|2022-08-30 12:25:00|1972.9|1971.7|1972.1|1970.9|1973.4|1972.2|1971.9|1970.7|86
1661862600000|2022-08-30 12:30:00|1971.9|1970.7|1970.4|1969.2|1972.4|1971.2|1970.4|1969.2|102
1661862900000|2022-08-30 12:35:00|1970.9|1969.7|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|159
1661863200000|2022-08-30 12:40:00|1971.9|1970.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|66
1661863500000|2022-08-30 12:45:00|1971.6|1970.4|1970.4|1969.2|1971.9|1970.7|1970.4|1969.2|94
1661863800000|2022-08-30 12:50:00|1970.9|1969.7|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|71
1661864100000|2022-08-30 12:55:00|1970.4|1969.2|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|108
1661864400000|2022-08-30 13:00:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|137
1661864700000|2022-08-30 13:05:00|1970.9|1969.7|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|89
1661865000000|2022-08-30 13:10:00|1970.1|1968.9|1971.9|1970.7|1972.4|1971.2|1969.9|1968.7|707
1661865300000|2022-08-30 13:15:00|1971.4|1970.2|1969.9|1968.7|1971.4|1970.2|1969.4|1968.2|559
1661865600000|2022-08-30 13:20:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|110
1661865900000|2022-08-30 13:25:00|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|53
1661866200000|2022-08-30 13:30:00|1969.9|1968.7|1971.4|1970.2|1971.4|1970.2|1968.9|1967.7|475
1661866500000|2022-08-30 13:35:00|1970.9|1969.7|1970.9|1969.7|1971.9|1970.7|1969.9|1968.7|313
1661866800000|2022-08-30 13:40:00|1970.4|1969.2|1967.4|1966.2|1970.9|1969.7|1967.4|1966.2|298
1661867100000|2022-08-30 13:45:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1965.9|1964.7|234
1661867400000|2022-08-30 13:50:00|1967.4|1966.2|1965.4|1964.2|1967.4|1966.2|1965.4|1964.2|201
1661867700000|2022-08-30 13:55:00|1965.1|1963.9|1964.6|1963.4|1965.9|1964.7|1963.9|1962.7|185
1661868000000|2022-08-30 14:00:00|1964.9|1963.7|1963.9|1962.7|1966.4|1965.2|1963.6|1962.4|401
1661868300000|2022-08-30 14:05:00|1964.4|1963.2|1961.4|1960.2|1964.4|1963.2|1959.9|1958.7|195
1661868600000|2022-08-30 14:10:00|1961.1|1959.9|1960.4|1959.2|1961.4|1960.2|1959.4|1958.2|161
1661868900000|2022-08-30 14:15:00|1960.9|1959.7|1961.4|1960.2|1961.4|1960.2|1959.4|1958.2|144
1661869200000|2022-08-30 14:20:00|1961.9|1960.7|1959.4|1958.2|1961.9|1960.7|1959.4|1958.2|140
1661869500000|2022-08-30 14:25:00|1959.9|1958.7|1960.4|1959.2|1961.9|1960.7|1959.4|1958.2|105
1661869800000|2022-08-30 14:30:00|1960.9|1959.7|1956.4|1955.2|1961.4|1960.2|1956.4|1955.2|247
1661870100000|2022-08-30 14:35:00|1956.9|1955.7|1955.4|1954.2|1956.9|1955.7|1954.9|1953.7|322
1661870400000|2022-08-30 14:40:00|1955.9|1954.7|1953.4|1952.2|1955.9|1954.7|1952.9|1951.7|346
1661870700000|2022-08-30 14:45:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|335
1661871000000|2022-08-30 14:50:00|1951.4|1950.2|1954.4|1953.2|1954.4|1953.2|1951.4|1950.2|158
1661871300000|2022-08-30 14:55:00|1954.9|1953.7|1957.4|1956.2|1957.4|1956.2|1954.4|1953.2|203
1661871600000|2022-08-30 15:00:00|1956.9|1955.7|1956.9|1955.7|1958.9|1957.7|1956.4|1955.2|209
1661871900000|2022-08-30 15:05:00|1956.6|1955.4|1956.9|1955.7|1958.4|1957.2|1956.1|1954.9|241
1661872200000|2022-08-30 15:10:00|1957.4|1956.2|1955.9|1954.7|1957.4|1956.2|1954.9|1953.7|156
1661872500000|2022-08-30 15:15:00|1955.4|1954.2|1958.9|1957.7|1958.9|1957.7|1954.9|1953.7|137
1661872800000|2022-08-30 15:20:00|1958.6|1957.4|1956.9|1955.7|1958.9|1957.7|1956.4|1955.2|155
1661873100000|2022-08-30 15:25:00|1956.4|1955.2|1956.4|1955.2|1958.4|1957.2|1955.9|1954.7|305
1661873400000|2022-08-30 15:30:00|1955.9|1954.7|1958.9|1957.7|1959.4|1958.2|1955.9|1954.7|197
1661873700000|2022-08-30 15:35:00|1959.4|1958.2|1956.4|1955.2|1959.4|1958.2|1955.9|1954.7|218
1661874000000|2022-08-30 15:40:00|1955.9|1954.7|1956.4|1955.2|1957.4|1956.2|1955.4|1954.2|63
1661874300000|2022-08-30 15:45:00|1955.9|1954.7|1954.9|1953.7|1956.4|1955.2|1954.9|1953.7|79
1661874600000|2022-08-30 15:50:00|1955.1|1953.9|1956.4|1955.2|1956.6|1955.4|1954.9|1953.7|88
1661874900000|2022-08-30 15:55:00|1956.1|1954.9|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|54
1661875200000|2022-08-30 16:00:00|1956.1|1954.9|1956.4|1955.2|1957.4|1956.2|1955.6|1954.4|49
1661875500000|2022-08-30 16:05:00|1956.9|1955.7|1955.9|1954.7|1957.4|1956.2|1955.9|1954.7|36
1661875800000|2022-08-30 16:10:00|1955.4|1954.2|1956.9|1955.7|1956.9|1955.7|1955.4|1954.2|45
1661876100000|2022-08-30 16:15:00|1956.6|1955.4|1956.4|1955.2|1958.4|1957.2|1955.9|1954.7|63
1661876400000|2022-08-30 16:20:00|1955.9|1954.7|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|27
1661876700000|2022-08-30 16:25:00|1954.9|1953.7|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|68
1661877000000|2022-08-30 16:30:00|1955.1|1953.9|1952.9|1951.7|1955.4|1954.2|1952.9|1951.7|94
1661877300000|2022-08-30 16:35:00|1953.4|1952.2|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|64
1661877600000|2022-08-30 16:40:00|1953.6|1952.4|1952.4|1951.2|1953.9|1952.7|1952.4|1951.2|98
1661877900000|2022-08-30 16:45:00|1951.9|1950.7|1952.1|1950.9|1952.4|1951.2|1951.4|1950.2|84
1661878200000|2022-08-30 16:50:00|1952.4|1951.2|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|49
1661878500000|2022-08-30 16:55:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|90
1661878800000|2022-08-30 17:00:00|1951.9|1950.7|1952.4|1951.2|1952.9|1951.7|1951.9|1950.7|80
1661879100000|2022-08-30 17:05:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|37
1661879400000|2022-08-30 17:10:00|1951.4|1950.2|1950.4|1949.2|1951.6|1950.4|1950.4|1949.2|114
1661879700000|2022-08-30 17:15:00|1950.1|1948.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|41
1661880000000|2022-08-30 17:20:00|1950.9|1949.7|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|52
1661880300000|2022-08-30 17:25:00|1950.4|1949.2|1950.9|1949.7|1950.9|1949.7|1950.1|1948.9|47
1661880600000|2022-08-30 17:30:00|1950.4|1949.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|16
1661880900000|2022-08-30 17:35:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|65
1661881200000|2022-08-30 17:40:00|1950.1|1948.9|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|49
1661881500000|2022-08-30 17:45:00|1948.6|1947.4|1950.9|1949.7|1950.9|1949.7|1948.4|1947.2|135
1661881800000|2022-08-30 17:50:00|1950.6|1949.4|1951.9|1950.7|1951.9|1950.7|1950.4|1949.2|68
1661882100000|2022-08-30 17:55:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|67
1661882400000|2022-08-30 18:00:00|1951.1|1949.9|1951.9|1950.7|1951.9|1950.7|1950.4|1949.2|70
1661882700000|2022-08-30 18:05:00|1951.6|1950.4|1951.4|1950.2|1952.4|1951.2|1950.9|1949.7|21
1661883000000|2022-08-30 18:10:00|1951.1|1949.9|1951.9|1950.7|1952.4|1951.2|1951.1|1949.9|35
1661883300000|2022-08-30 18:15:00|1952.4|1951.2|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|24
1661883600000|2022-08-30 18:20:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|45
1661883900000|2022-08-30 18:25:00|1950.9|1949.7|1948.9|1947.7|1950.9|1949.7|1948.9|1947.7|69
1661884200000|2022-08-30 18:30:00|1949.4|1948.2|1950.4|1949.2|1950.9|1949.7|1948.9|1947.7|114
1661884500000|2022-08-30 18:35:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1949.4|1948.2|25
1661884800000|2022-08-30 18:40:00|1951.4|1950.2|1949.4|1948.2|1951.4|1950.2|1948.9|1947.7|70
1661885100000|2022-08-30 18:45:00|1949.9|1948.7|1949.9|1948.7|1949.9|1948.7|1949.4|1948.2|38
1661885400000|2022-08-30 18:50:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|15
1661885700000|2022-08-30 18:55:00|1949.6|1948.4|1949.9|1948.7|1950.9|1949.7|1948.9|1947.7|41
1661886000000|2022-08-30 19:00:00|1950.4|1949.2|1952.4|1951.2|1952.9|1951.7|1949.9|1948.7|71
1661886300000|2022-08-30 19:05:00|1952.1|1950.9|1954.4|1953.2|1954.4|1953.2|1951.9|1950.7|74
1661886600000|2022-08-30 19:10:00|1954.6|1953.4|1955.4|1954.2|1955.9|1954.7|1954.4|1953.2|125
1661886900000|2022-08-30 19:15:00|1955.9|1954.7|1954.9|1953.7|1955.9|1954.7|1953.9|1952.7|77
1661887200000|2022-08-30 19:20:00|1954.6|1953.4|1954.9|1953.7|1954.9|1953.7|1953.4|1952.2|79
1661887500000|2022-08-30 19:25:00|1954.6|1953.4|1952.9|1951.7|1954.9|1953.7|1952.9|1951.7|107
1661887800000|2022-08-30 19:30:00|1952.6|1951.4|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|105
1661888100000|2022-08-30 19:35:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|56
1661888400000|2022-08-30 19:40:00|1953.4|1952.2|1952.9|1951.7|1954.1|1952.9|1952.9|1951.7|50
1661888700000|2022-08-30 19:45:00|1953.4|1952.2|1951.4|1950.2|1953.4|1952.2|1950.4|1949.2|70
1661889000000|2022-08-30 19:50:00|1951.9|1950.7|1950.9|1949.7|1952.9|1951.7|1950.4|1949.2|340
1661889300000|2022-08-30 19:55:00|1951.4|1950.2|1951.9|1950.7|1951.9|1950.7|1950.4|1949.2|243
1661889600000|2022-08-30 20:00:00|1952.4|1951.2|1952.1|1950.9|1952.4|1951.2|1951.4|1950.2|122
1661889900000|2022-08-30 20:05:00|1952.4|1951.2|1952.1|1950.9|1952.4|1951.2|1951.9|1950.7|10
1661890200000|2022-08-30 20:10:00|1952.4|1951.2|1952.6|1951.4|1953.4|1952.2|1952.1|1950.9|18
1661890500000|2022-08-30 20:15:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.9|1950.7|4
1661890800000|2022-08-30 20:20:00|1952.1|1950.9|1951.9|1950.7|1952.1|1950.9|1951.9|1950.7|3
1661891100000|2022-08-30 20:25:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1951.9|1950.7|31
1661891400000|2022-08-30 20:30:00|1952.1|1950.9|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|14
1661891700000|2022-08-30 20:35:00|1953.4|1952.2|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|11
1661892000000|2022-08-30 20:40:00|1952.6|1951.4|1952.9|1951.7|1953.1|1951.9|1952.6|1951.4|5
1661892300000|2022-08-30 20:45:00|1952.6|1951.4|1952.1|1950.9|1952.6|1951.4|1952.1|1950.9|5
1661892600000|2022-08-30 20:50:00|1951.9|1950.7|1952.4|1950.4|1952.4|1950.9|1951.6|1950.4|16
1661892900000|2022-08-30 20:55:00|1952.2|1950.2|1951.6|1949.6|1952.2|1950.2|1951.3|1949.3|0
1661893200000|2022-08-30 21:00:00|1951.5|1949.5|1951.5|1949.5|1951.5|1949.5|1951.5|1949.5|4
1661893500000|2022-08-30 21:05:00|1951.6|1949.6|1951.2|1949.2|1951.6|1949.6|1951.2|1949.2|0
1661893800000|2022-08-30 21:10:00|1951.3|1949.3|1951.2|1949.2|1951.3|1949.3|1951.2|1949.2|0
1661894100000|2022-08-30 21:15:00|1951.3|1949.3|1951.4|1949.4|1951.4|1949.4|1951.3|1949.3|0
1661894400000|2022-08-30 21:20:00|1951.3|1949.3|1951.3|1949.3|1951.4|1949.4|1951.2|1949.2|0
1661894700000|2022-08-30 21:25:00|1951.4|1949.4|1951.4|1949.4|1951.5|1949.5|1951.4|1949.4|0
1661895000000|2022-08-30 21:30:00|1951.3|1949.3|1951.3|1949.3|1951.3|1949.3|1951.2|1949.2|0
1661895300000|2022-08-30 21:35:00|1951.2|1949.2|1951.2|1949.2|1951.3|1949.3|1951.2|1949.2|0
1661895600000|2022-08-30 21:40:00|1951.3|1949.3|1951.4|1949.4|1951.4|1949.4|1951.2|1949.2|0
1661895900000|2022-08-30 21:45:00|1951.3|1949.3|1951.3|1949.3|1951.3|1949.3|1951.3|1949.3|0
1661896200000|2022-08-30 21:50:00|1951.2|1949.2|1951.3|1949.3|1951.3|1949.3|1951.2|1949.2|0
1661896500000|2022-08-30 21:55:00|1951.4|1949.4|1951.5|1949.5|1951.5|1949.5|1951.3|1949.3|0
1661896800000|2022-08-30 22:00:00|1952.1|1950.1|1950.7|1948.7|1952.3|1950.3|1950.7|1948.7|0
1661897100000|2022-08-30 22:05:00|1950.9|1948.9|1950.7|1948.7|1950.9|1948.9|1950.3|1948.3|0
1661897400000|2022-08-30 22:10:00|1950.8|1948.8|1951|1949|1951|1949|1950.7|1948.7|0
1661897700000|2022-08-30 22:15:00|1950.9|1948.9|1951.1|1949.1|1951.1|1949.1|1950.3|1948.3|0
1661898000000|2022-08-30 22:20:00|1950.9|1948.9|1950.9|1948.9|1950.9|1948.9|1950.9|1948.9|0
1661898600000|2022-08-30 22:30:00|1951|1949|1951.3|1949.3|1951.5|1949.5|1950.9|1948.9|0
1661898900000|2022-08-30 22:35:00|1951.2|1949.2|1951.5|1949.5|1951.8|1949.8|1951.2|1949.2|0
1661899200000|2022-08-30 22:40:00|1951.7|1949.7|1951.9|1949.9|1951.9|1949.9|1951.7|1949.7|0
1661899500000|2022-08-30 22:45:00|1951.8|1949.8|1951.9|1949.9|1951.9|1949.9|1951.8|1949.8|0
1661899800000|2022-08-30 22:50:00|1952.1|1950.1|1952|1950|1952.2|1950.2|1952|1950|0
1661900100000|2022-08-30 22:55:00|1952.1|1950.1|1952|1950|1952.1|1950.1|1952|1950|0
1661900400000|2022-08-30 23:00:00|1952.1|1950.1|1952.2|1950.2|1952.2|1950.2|1952|1950|0
1661900700000|2022-08-30 23:05:00|1952.1|1950.1|1951.8|1949.8|1952.4|1950.4|1951.8|1949.8|0
1661901000000|2022-08-30 23:10:00|1952|1950|1951.4|1949.4|1952.2|1950.2|1951.1|1949.1|0
1661901300000|2022-08-30 23:15:00|1951.1|1949.1|1951.3|1949.3|1951.5|1949.5|1951.1|1949.1|0
1661901600000|2022-08-30 23:20:00|1951.1|1949.1|1951.1|1949.1|1951.1|1949.1|1951.1|1949.1|0
1661901900000|2022-08-30 23:25:00|1951|1949|1951.1|1949.1|1951.3|1949.3|1950.9|1948.9|0
1661902200000|2022-08-30 23:30:00|1951|1949|1948.8|1946.8|1951|1949|1947.5|1945.5|0
1661902500000|2022-08-30 23:35:00|1948.7|1946.7|1948.4|1946.4|1949.1|1947.1|1948.4|1946.4|0
1661902800000|2022-08-30 23:40:00|1948.3|1946.3|1949.1|1947.1|1950.1|1948.1|1948|1946|0
1661903100000|2022-08-30 23:45:00|1951.1|1949.9|1950.4|1949.2|1951.9|1950.7|1949.9|1948.7|1570
1661903400000|2022-08-30 23:50:00|1950.6|1949.4|1947.9|1946.7|1950.9|1949.7|1947.9|1946.7|923
1661903700000|2022-08-30 23:55:00|1948.4|1947.2|1949.4|1948.2|1949.6|1948.4|1946.9|1945.7|1203
1661904000000|2022-08-31 00:00:00|1949.2|1948.4|1952.7|1951.9|1952.7|1951.9|1949.2|1948.4|2664
1661904300000|2022-08-31 00:05:00|1952.2|1951.4|1957.7|1956.9|1957.7|1956.9|1951.2|1950.4|1443
1661904600000|2022-08-31 00:10:00|1957.2|1956.4|1954.7|1953.9|1957.7|1956.9|1954.2|1953.4|1199
1661904900000|2022-08-31 00:15:00|1955.2|1954.4|1954.2|1953.4|1955.2|1954.4|1953.7|1952.9|632
1661905200000|2022-08-31 00:20:00|1954.7|1953.9|1955.2|1954.4|1955.2|1954.4|1953.7|1952.9|484
1661905500000|2022-08-31 00:25:00|1954.7|1953.9|1954.7|1953.9|1955.7|1954.9|1954.2|1953.4|719
1661905800000|2022-08-31 00:30:00|1955.2|1954.4|1953.7|1952.9|1955.2|1954.4|1953.2|1952.4|645
1661906100000|2022-08-31 00:35:00|1954.2|1953.4|1954.7|1953.9|1954.7|1953.9|1952.7|1951.9|689
1661906400000|2022-08-31 00:40:00|1955.2|1954.4|1958.2|1957.4|1958.7|1957.9|1955.2|1954.4|1171
1661906700000|2022-08-31 00:45:00|1957.7|1956.9|1957.7|1956.9|1959.2|1958.4|1957.2|1956.4|1017
1661907000000|2022-08-31 00:50:00|1958.2|1957.4|1957.9|1957.1|1958.2|1957.4|1957.2|1956.4|380
1661907300000|2022-08-31 00:55:00|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|1957.2|1956.4|287
1661907600000|2022-08-31 01:00:00|1957.7|1956.9|1957.2|1956.4|1958.7|1957.9|1957.2|1956.4|381
1661907900000|2022-08-31 01:05:00|1956.7|1955.9|1957.7|1956.9|1958.2|1957.4|1956.2|1955.4|416
1661908200000|2022-08-31 01:10:00|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|1957.2|1956.4|370
1661908500000|2022-08-31 01:15:00|1957.7|1956.9|1957.7|1956.9|1958.2|1957.4|1956.7|1955.9|423
1661908800000|2022-08-31 01:20:00|1958.2|1957.4|1957.2|1956.4|1958.2|1957.4|1957.2|1956.4|223
1661909100000|2022-08-31 01:25:00|1957.7|1956.9|1956.7|1955.9|1957.7|1956.9|1956.7|1955.9|226
1661909400000|2022-08-31 01:30:00|1957.2|1956.4|1958.2|1957.4|1959.2|1958.4|1957.2|1956.4|382
1661909700000|2022-08-31 01:35:00|1958.7|1957.9|1958.7|1957.9|1959.7|1958.9|1958.2|1957.4|336
1661910000000|2022-08-31 01:40:00|1959.2|1958.4|1958.7|1957.9|1960.7|1959.9|1958.7|1957.9|421
1661910300000|2022-08-31 01:45:00|1958.4|1957.6|1957.2|1956.4|1958.7|1957.9|1956.7|1955.9|473
1661910600000|2022-08-31 01:50:00|1956.7|1955.9|1955.2|1954.4|1956.7|1955.9|1954.9|1954.1|380
1661910900000|2022-08-31 01:55:00|1954.9|1954.1|1954.7|1953.9|1955.7|1954.9|1954.2|1953.4|369
1661911200000|2022-08-31 02:00:00|1955.2|1954.4|1957.2|1956.4|1957.2|1956.4|1955.2|1954.4|265
1661911500000|2022-08-31 02:05:00|1957.7|1956.9|1957.7|1956.9|1957.9|1957.1|1957.2|1956.4|227
1661911800000|2022-08-31 02:10:00|1957.2|1956.4|1957.2|1956.4|1957.2|1956.4|1956.7|1955.9|354
1661912100000|2022-08-31 02:15:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1957.2|1956.4|342
1661912400000|2022-08-31 02:20:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1957.7|1956.9|238
1661912700000|2022-08-31 02:25:00|1957.7|1956.9|1958.2|1957.4|1958.7|1957.9|1957.7|1956.9|216
1661913000000|2022-08-31 02:30:00|1958.7|1957.9|1957.7|1956.9|1958.7|1957.9|1957.7|1956.9|168
1661913300000|2022-08-31 02:35:00|1958.2|1957.4|1959.7|1958.9|1959.7|1958.9|1958.2|1957.4|255
1661913600000|2022-08-31 02:40:00|1959.4|1958.6|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|123
1661913900000|2022-08-31 02:45:00|1959.7|1958.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|151
1661914200000|2022-08-31 02:50:00|1958.9|1958.1|1958.7|1957.9|1959.2|1958.4|1958.7|1957.9|72
1661914500000|2022-08-31 02:55:00|1958.2|1957.4|1957.7|1956.9|1958.7|1957.9|1957.7|1956.9|246
1661914800000|2022-08-31 03:00:00|1957.2|1956.4|1957.2|1956.4|1957.7|1956.9|1957.2|1956.4|136
1661915100000|2022-08-31 03:05:00|1957.7|1956.9|1957.7|1956.9|1957.7|1956.9|1957.2|1956.4|141
1661915400000|2022-08-31 03:10:00|1958.2|1957.4|1958.7|1957.9|1959.2|1958.4|1958.2|1957.4|138
1661915700000|2022-08-31 03:15:00|1958.2|1957.4|1958.7|1957.9|1958.7|1957.9|1958.2|1957.4|152
1661916000000|2022-08-31 03:20:00|1959.2|1958.4|1959.7|1958.9|1960.7|1959.9|1959.2|1958.4|435
1661916300000|2022-08-31 03:25:00|1959.2|1958.4|1960.2|1959.4|1960.2|1959.4|1959.2|1958.4|299
1661916600000|2022-08-31 03:30:00|1960.7|1959.9|1961.7|1960.9|1961.7|1960.9|1960.2|1959.4|970
1661916900000|2022-08-31 03:35:00|1961.2|1960.4|1962.2|1961.4|1962.2|1961.4|1961.2|1960.4|359
1661917200000|2022-08-31 03:40:00|1961.7|1960.9|1960.9|1960.1|1962.2|1961.4|1960.7|1959.9|289
1661917500000|2022-08-31 03:45:00|1961.2|1960.4|1961.2|1960.4|1961.7|1960.9|1961.2|1960.4|237
1661917800000|2022-08-31 03:50:00|1961.7|1960.9|1962.2|1961.4|1962.7|1961.9|1961.7|1960.9|554
1661918100000|2022-08-31 03:55:00|1961.7|1960.9|1962.2|1961.4|1962.7|1961.9|1961.7|1960.9|270
1661918400000|2022-08-31 04:00:00|1961.7|1960.9|1962.2|1961.4|1962.2|1961.4|1961.7|1960.9|284
1661918700000|2022-08-31 04:05:00|1961.7|1960.9|1961.7|1960.9|1962.2|1961.4|1961.2|1960.4|257
1661919000000|2022-08-31 04:10:00|1961.4|1960.6|1961.2|1960.4|1961.4|1960.6|1961.2|1960.4|259
1661919300000|2022-08-31 04:15:00|1960.7|1959.9|1960.7|1959.9|1961.2|1960.4|1960.7|1959.9|397
1661919600000|2022-08-31 04:20:00|1961.2|1960.4|1960.7|1959.9|1961.2|1960.4|1960.7|1959.9|317
1661919900000|2022-08-31 04:25:00|1960.2|1959.4|1960.2|1959.4|1960.2|1959.4|1960.2|1959.4|243
1661920200000|2022-08-31 04:30:00|1959.7|1958.9|1961.2|1960.4|1961.2|1960.4|1959.7|1958.9|349
1661920500000|2022-08-31 04:35:00|1961.7|1960.9|1962.2|1961.4|1962.7|1961.9|1961.2|1960.4|907
1661920800000|2022-08-31 04:40:00|1961.7|1960.9|1961.2|1960.4|1962.2|1961.4|1961.2|1960.4|289
1661921100000|2022-08-31 04:45:00|1961.7|1960.9|1960.7|1959.9|1961.7|1960.9|1960.7|1959.9|616
1661921400000|2022-08-31 04:50:00|1960.2|1959.4|1960.2|1959.4|1960.7|1959.9|1960.2|1959.4|319
1661921700000|2022-08-31 04:55:00|1960.7|1959.9|1960.7|1959.9|1960.7|1959.9|1960.2|1959.4|303
1661922000000|2022-08-31 05:00:00|1960.2|1959.4|1960.2|1959.4|1960.7|1959.9|1959.7|1958.9|714
1661922300000|2022-08-31 05:05:00|1959.7|1958.9|1959.7|1958.9|1960.2|1959.4|1959.2|1958.4|667
1661922600000|2022-08-31 05:10:00|1960.2|1959.4|1961.2|1960.4|1961.2|1960.4|1959.7|1958.9|552
1661922900000|2022-08-31 05:15:00|1960.7|1959.9|1961.7|1960.9|1961.7|1960.9|1960.7|1959.9|549
1661923200000|2022-08-31 05:20:00|1961.2|1960.4|1961.2|1960.4|1961.4|1960.6|1960.7|1959.9|462
1661923500000|2022-08-31 05:25:00|1961.7|1960.9|1960.7|1959.9|1962.2|1961.4|1960.7|1959.9|895
1661923800000|2022-08-31 05:30:00|1961.2|1960.4|1961.2|1960.4|1961.2|1960.4|1960.7|1959.9|499
1661924100000|2022-08-31 05:35:00|1960.7|1959.9|1961.2|1960.4|1961.2|1960.4|1960.7|1959.9|741
1661924400000|2022-08-31 05:40:00|1960.7|1959.9|1960.2|1959.4|1960.7|1959.9|1960.2|1959.4|510
1661924700000|2022-08-31 05:45:00|1959.7|1958.9|1959.7|1958.9|1959.7|1958.9|1959.7|1958.9|732
1661925000000|2022-08-31 05:50:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1959.7|1958.9|1028
1661925300000|2022-08-31 05:55:00|1960.2|1959.4|1961.7|1960.9|1962.7|1961.9|1960.2|1959.4|6553
1661925600000|2022-08-31 06:00:00|1960.4|1959.6|1961.2|1960.4|1964.7|1963.9|1960.4|1959.6|7662
1661925900000|2022-08-31 06:05:00|1961.7|1960.9|1962.6|1960.6|1962.6|1961.4|1960.7|1959.9|1837
1661926200000|2022-08-31 06:10:00|1962.8|1960.8|1963.7|1961.7|1964.1|1962.1|1962.4|1960.4|7
1661926500000|2022-08-31 06:15:00|1963.6|1961.6|1961.5|1959.5|1963.7|1961.7|1961.5|1959.5|522
1661926800000|2022-08-31 06:20:00|1961.7|1959.7|1961.1|1959.1|1962.6|1960.6|1961.1|1959.1|0
1661927100000|2022-08-31 06:25:00|1960.9|1958.9|1961.1|1959.1|1961.4|1959.4|1960.8|1958.8|0
1661927400000|2022-08-31 06:30:00|1960.9|1958.9|1960.8|1958.8|1961.1|1959.1|1959.9|1957.9|0
1661927700000|2022-08-31 06:35:00|1960.6|1958.6|1961.1|1959.1|1961.1|1959.1|1960.4|1958.4|0
1661928000000|2022-08-31 06:40:00|1961|1959|1960.3|1958.3|1961|1959|1959.8|1957.8|0
1661928300000|2022-08-31 06:45:00|1960.5|1958.5|1960.2|1958.2|1960.7|1958.7|1959.8|1957.8|0
1661928600000|2022-08-31 06:50:00|1960.3|1958.3|1960.3|1958.3|1960.8|1958.8|1960|1958|0
1661928900000|2022-08-31 06:55:00|1960.5|1958.5|1960.2|1958.2|1960.7|1958.7|1959.5|1957.5|0
1661929200000|2022-08-31 07:00:00|1960.5|1958.5|1960.7|1958.7|1961.4|1959.4|1959.7|1957.7|0
1661929500000|2022-08-31 07:05:00|1960.8|1958.8|1959.8|1957.8|1961.2|1959.2|1958.5|1956.5|0
1661929800000|2022-08-31 07:10:00|1959.6|1957.6|1959.8|1957.8|1960.2|1958.2|1958.2|1956.2|0
1661930100000|2022-08-31 07:15:00|1959.7|1957.7|1961|1959|1961.5|1959.5|1959.7|1957.7|0
1661930400000|2022-08-31 07:20:00|1960.9|1958.9|1961|1959|1961.1|1959.1|1959.8|1957.8|0
1661930700000|2022-08-31 07:25:00|1960.8|1958.8|1960.3|1958.3|1961.1|1959.1|1959.6|1957.6|0
1661931000000|2022-08-31 07:30:00|1960.1|1958.1|1958.4|1957.2|1960.1|1958.9|1958.4|1957.2|590
1661931300000|2022-08-31 07:35:00|1958.9|1957.7|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|178
1661931600000|2022-08-31 07:40:00|1958.9|1957.7|1957.4|1956.2|1959.4|1958.2|1957.4|1956.2|104
1661931900000|2022-08-31 07:45:00|1957.1|1955.9|1956.4|1955.2|1957.1|1955.9|1955.9|1954.7|213
1661932200000|2022-08-31 07:50:00|1956.1|1954.9|1955.9|1954.7|1956.1|1954.9|1955.1|1953.9|451
1661932500000|2022-08-31 07:55:00|1956.4|1955.2|1955.4|1954.2|1957.4|1956.2|1955.4|1954.2|129
1661932800000|2022-08-31 08:00:00|1954.9|1953.7|1956.4|1955.2|1957.4|1956.2|1954.9|1953.7|66
1661933100000|2022-08-31 08:05:00|1956.6|1955.4|1955.6|1954.4|1956.9|1955.7|1955.4|1954.2|102
1661933400000|2022-08-31 08:10:00|1955.4|1954.2|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|143
1661933700000|2022-08-31 08:15:00|1956.4|1955.2|1957.4|1956.2|1957.9|1956.7|1955.6|1954.4|131
1661934000000|2022-08-31 08:20:00|1957.6|1956.4|1955.4|1954.2|1957.6|1956.4|1954.9|1953.7|132
1661934300000|2022-08-31 08:25:00|1955.1|1953.9|1955.4|1954.2|1955.6|1954.4|1953.9|1952.7|325
1661934600000|2022-08-31 08:30:00|1954.9|1953.7|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|197
1661934900000|2022-08-31 08:35:00|1954.4|1953.2|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|89
1661935200000|2022-08-31 08:40:00|1955.4|1954.2|1956.4|1955.2|1956.9|1955.7|1954.9|1953.7|103
1661935500000|2022-08-31 08:45:00|1956.6|1955.4|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|82
1661935800000|2022-08-31 08:50:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|90
1661936100000|2022-08-31 08:55:00|1957.1|1955.9|1955.9|1954.7|1957.4|1956.2|1955.4|1954.2|97
1661936400000|2022-08-31 09:00:00|1955.4|1954.2|1953.4|1952.2|1955.4|1954.2|1953.4|1952.2|113
1661936700000|2022-08-31 09:05:00|1953.1|1951.9|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|157
1661937000000|2022-08-31 09:10:00|1953.1|1951.9|1951.6|1950.4|1953.4|1952.2|1951.4|1950.2|91
1661937300000|2022-08-31 09:15:00|1951.9|1950.7|1952.9|1951.7|1953.4|1952.2|1951.4|1950.2|86
1661937600000|2022-08-31 09:20:00|1952.4|1951.2|1953.9|1952.7|1953.9|1952.7|1952.4|1951.2|100
1661937900000|2022-08-31 09:25:00|1953.6|1952.4|1951.9|1950.7|1953.9|1952.7|1951.6|1950.4|54
1661938200000|2022-08-31 09:30:00|1952.4|1951.2|1952.6|1951.4|1953.4|1952.2|1951.9|1950.7|68
1661938500000|2022-08-31 09:35:00|1952.4|1951.2|1951.9|1950.7|1953.9|1952.7|1951.4|1950.2|56
1661938800000|2022-08-31 09:40:00|1952.1|1950.9|1953.4|1952.2|1953.4|1952.2|1951.9|1950.7|97
1661939100000|2022-08-31 09:45:00|1953.1|1951.9|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|29
1661939400000|2022-08-31 09:50:00|1952.1|1950.9|1952.4|1951.2|1952.9|1951.7|1950.9|1949.7|311
1661939700000|2022-08-31 09:55:00|1952.1|1950.9|1951.9|1950.7|1952.1|1950.9|1951.4|1950.2|79
1661940000000|2022-08-31 10:00:00|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|127
1661940300000|2022-08-31 10:05:00|1952.6|1951.4|1951.4|1950.2|1952.9|1951.7|1951.4|1950.2|36
1661940600000|2022-08-31 10:10:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|360
1661940900000|2022-08-31 10:15:00|1951.9|1950.7|1952.4|1951.2|1952.9|1951.7|1951.9|1950.7|237
1661941200000|2022-08-31 10:20:00|1952.1|1950.9|1953.9|1952.7|1953.9|1952.7|1952.1|1950.9|86
1661941500000|2022-08-31 10:25:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|124
1661941800000|2022-08-31 10:30:00|1952.9|1951.7|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|109
1661942100000|2022-08-31 10:35:00|1952.9|1951.7|1953.9|1952.7|1953.9|1952.7|1952.4|1951.2|56
1661942400000|2022-08-31 10:40:00|1953.6|1952.4|1953.9|1952.7|1953.9|1952.7|1953.4|1952.2|101
1661942700000|2022-08-31 10:45:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1953.4|1952.2|211
1661943000000|2022-08-31 10:50:00|1954.9|1953.7|1956.1|1954.9|1956.1|1954.9|1954.4|1953.2|133
1661943300000|2022-08-31 10:55:00|1956.4|1955.2|1953.9|1952.7|1956.4|1955.2|1953.9|1952.7|107
1661943600000|2022-08-31 11:00:00|1953.4|1952.2|1954.9|1953.7|1954.9|1953.7|1953.1|1951.9|148
1661943900000|2022-08-31 11:05:00|1954.6|1953.4|1953.4|1952.2|1954.9|1953.7|1953.4|1952.2|47
1661944200000|2022-08-31 11:10:00|1952.9|1951.7|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|59
1661944500000|2022-08-31 11:15:00|1953.1|1951.9|1955.4|1954.2|1955.9|1954.7|1952.9|1951.7|57
1661944800000|2022-08-31 11:20:00|1955.6|1954.4|1954.9|1953.7|1955.9|1954.7|1954.9|1953.7|132
1661945100000|2022-08-31 11:25:00|1955.4|1954.2|1953.4|1952.2|1955.4|1954.2|1953.4|1952.2|142
1661945400000|2022-08-31 11:30:00|1953.6|1952.4|1951.9|1950.7|1953.9|1952.7|1951.9|1950.7|259
1661945700000|2022-08-31 11:35:00|1952.1|1950.9|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|148
1661946000000|2022-08-31 11:40:00|1951.9|1950.7|1951.9|1950.7|1952.1|1950.9|1951.4|1950.2|156
1661946300000|2022-08-31 11:45:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|113
1661946600000|2022-08-31 11:50:00|1950.4|1949.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|161
1661946900000|2022-08-31 11:55:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|158
1661947200000|2022-08-31 12:00:00|1950.9|1949.7|1952.4|1951.2|1952.4|1951.2|1950.4|1949.2|237
1661947500000|2022-08-31 12:05:00|1951.9|1950.7|1951.9|1950.7|1952.6|1951.4|1951.6|1950.4|197
1661947800000|2022-08-31 12:10:00|1952.1|1950.9|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|146
1661948100000|2022-08-31 12:15:00|1951.9|1950.7|1953.1|1951.9|1953.4|1952.2|1951.4|1950.2|124
1661948400000|2022-08-31 12:20:00|1953.4|1952.2|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|43
1661948700000|2022-08-31 12:25:00|1952.4|1951.2|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|149
1661949000000|2022-08-31 12:30:00|1953.4|1952.2|1951.4|1950.2|1953.4|1952.2|1951.4|1950.2|67
1661949300000|2022-08-31 12:35:00|1951.6|1950.4|1953.4|1952.2|1953.6|1952.4|1951.4|1950.2|95
1661949600000|2022-08-31 12:40:00|1952.9|1951.7|1952.9|1951.7|1953.6|1952.4|1951.9|1950.7|74
1661949900000|2022-08-31 12:45:00|1952.6|1951.4|1954.9|1953.7|1954.9|1953.7|1952.4|1951.2|83
1661950200000|2022-08-31 12:50:00|1954.4|1953.2|1954.9|1953.7|1955.1|1953.9|1953.9|1952.7|77
1661950500000|2022-08-31 12:55:00|1955.4|1954.2|1954.9|1953.7|1955.4|1954.2|1954.4|1953.2|25
1661950800000|2022-08-31 13:00:00|1955.1|1953.9|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|36
1661951100000|2022-08-31 13:05:00|1955.1|1953.9|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|80
1661951400000|2022-08-31 13:10:00|1955.6|1954.4|1955.9|1954.7|1957.4|1956.2|1955.6|1954.4|293
1661951700000|2022-08-31 13:15:00|1956.1|1954.9|1956.9|1955.7|1956.9|1955.7|1954.9|1953.7|70
1661952000000|2022-08-31 13:20:00|1956.4|1955.2|1956.4|1955.2|1957.4|1956.2|1956.4|1955.2|214
1661952300000|2022-08-31 13:25:00|1955.9|1954.7|1955.9|1954.7|1956.4|1955.2|1955.9|1954.7|93
1661952600000|2022-08-31 13:30:00|1955.4|1954.2|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|893
1661952900000|2022-08-31 13:35:00|1955.4|1954.2|1956.9|1955.7|1956.9|1955.7|1955.1|1953.9|322
1661953200000|2022-08-31 13:40:00|1957.1|1955.9|1959.4|1958.2|1959.4|1958.2|1956.4|1955.2|435
1661953500000|2022-08-31 13:45:00|1959.1|1957.9|1960.4|1959.2|1961.4|1960.2|1958.4|1957.2|473
1661953800000|2022-08-31 13:50:00|1959.9|1958.7|1960.4|1959.2|1961.9|1960.7|1959.9|1958.7|231
1661954100000|2022-08-31 13:55:00|1960.6|1959.4|1957.9|1956.7|1960.9|1959.7|1957.9|1956.7|219
1661954400000|2022-08-31 14:00:00|1957.4|1956.2|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|298
1661954700000|2022-08-31 14:05:00|1956.9|1955.7|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|292
1661955000000|2022-08-31 14:10:00|1956.9|1955.7|1957.1|1955.9|1958.9|1957.7|1956.4|1955.2|179
1661955300000|2022-08-31 14:15:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1955.4|1954.2|351
1661955600000|2022-08-31 14:20:00|1957.6|1956.4|1956.4|1955.2|1958.4|1957.2|1955.4|1954.2|222
1661955900000|2022-08-31 14:25:00|1956.1|1954.9|1954.4|1953.2|1957.4|1956.2|1954.4|1953.2|273
1661956200000|2022-08-31 14:30:00|1954.6|1953.4|1955.4|1954.2|1955.9|1954.7|1953.9|1952.7|243
1661956500000|2022-08-31 14:35:00|1955.6|1954.4|1954.4|1953.2|1956.9|1955.7|1953.9|1952.7|162
1661956800000|2022-08-31 14:40:00|1953.9|1952.7|1957.4|1956.2|1957.4|1956.2|1953.9|1952.7|189
1661957100000|2022-08-31 14:45:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1955.9|1954.7|211
1661957400000|2022-08-31 14:50:00|1956.9|1955.7|1955.4|1954.2|1957.9|1956.7|1954.9|1953.7|167
1661957700000|2022-08-31 14:55:00|1955.1|1953.9|1954.1|1952.9|1955.9|1954.7|1953.9|1952.7|156
1661958000000|2022-08-31 15:00:00|1953.9|1952.7|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|392
1661958300000|2022-08-31 15:05:00|1952.4|1951.2|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|225
1661958600000|2022-08-31 15:10:00|1952.1|1950.9|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|185
1661958900000|2022-08-31 15:15:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1951.4|1950.2|138
1661959200000|2022-08-31 15:20:00|1953.1|1951.9|1953.4|1952.2|1953.9|1952.7|1952.4|1951.2|75
1661959500000|2022-08-31 15:25:00|1952.9|1951.7|1952.4|1951.2|1953.9|1952.7|1951.9|1950.7|295
1661959800000|2022-08-31 15:30:00|1952.1|1950.9|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|354
1661960100000|2022-08-31 15:35:00|1951.4|1950.2|1952.9|1951.7|1953.9|1952.7|1951.4|1950.2|234
1661960400000|2022-08-31 15:40:00|1952.6|1951.4|1953.1|1951.9|1953.4|1952.2|1952.4|1951.2|110
1661960700000|2022-08-31 15:45:00|1953.4|1952.2|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|124
1661961000000|2022-08-31 15:50:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|43
1661961300000|2022-08-31 15:55:00|1953.1|1951.9|1954.4|1953.2|1955.1|1953.9|1952.9|1951.7|52
1661961600000|2022-08-31 16:00:00|1954.6|1953.4|1953.9|1952.7|1954.9|1953.7|1953.4|1952.2|61
1661961900000|2022-08-31 16:05:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|36
1661962200000|2022-08-31 16:10:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|26
1661962500000|2022-08-31 16:15:00|1952.6|1951.4|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|28
1661962800000|2022-08-31 16:20:00|1952.6|1951.4|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|71
1661963100000|2022-08-31 16:25:00|1952.1|1950.9|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|21
1661963400000|2022-08-31 16:30:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1951.6|1950.4|125
1661963700000|2022-08-31 16:35:00|1952.1|1950.9|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|14
1661964000000|2022-08-31 16:40:00|1951.1|1949.9|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|224
1661964300000|2022-08-31 16:45:00|1950.4|1949.2|1951.4|1950.2|1951.4|1950.2|1950.4|1949.2|80
1661964600000|2022-08-31 16:50:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|87
1661964900000|2022-08-31 16:55:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|83
1661965200000|2022-08-31 17:00:00|1950.1|1948.9|1951.9|1950.7|1951.9|1950.7|1950.1|1948.9|309
1661965500000|2022-08-31 17:05:00|1951.6|1950.4|1952.9|1951.7|1952.9|1951.7|1951.4|1950.2|219
1661965800000|2022-08-31 17:10:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|121
1661966100000|2022-08-31 17:15:00|1952.9|1951.7|1951.4|1950.2|1953.4|1952.2|1950.9|1949.7|249
1661966400000|2022-08-31 17:20:00|1951.9|1950.7|1950.4|1949.2|1951.9|1950.7|1950.4|1949.2|161
1661966700000|2022-08-31 17:25:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|112
1661967000000|2022-08-31 17:30:00|1949.4|1948.2|1949.9|1948.7|1950.1|1948.9|1948.9|1947.7|111
1661967300000|2022-08-31 17:35:00|1949.4|1948.2|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|62
1661967600000|2022-08-31 17:40:00|1948.6|1947.4|1948.4|1947.2|1948.6|1947.4|1947.9|1946.7|61
1661967900000|2022-08-31 17:45:00|1948.1|1946.9|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|209
1661968200000|2022-08-31 17:50:00|1947.6|1946.4|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|96
1661968500000|2022-08-31 17:55:00|1948.4|1947.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|95
1661968800000|2022-08-31 18:00:00|1948.4|1947.2|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|28
1661969100000|2022-08-31 18:05:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1947.9|1946.7|65
1661969400000|2022-08-31 18:10:00|1949.4|1948.2|1949.9|1948.7|1949.9|1948.7|1949.4|1948.2|22
1661969700000|2022-08-31 18:15:00|1950.4|1949.2|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|49
1661970000000|2022-08-31 18:20:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|26
1661970300000|2022-08-31 18:25:00|1949.6|1948.4|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|58
1661970600000|2022-08-31 18:30:00|1949.4|1948.2|1947.9|1946.7|1949.9|1948.7|1947.4|1946.2|63
1661970900000|2022-08-31 18:35:00|1947.6|1946.4|1946.9|1945.7|1947.9|1946.7|1946.9|1945.7|25
1661971200000|2022-08-31 18:40:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|40
1661971500000|2022-08-31 18:45:00|1946.1|1944.9|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|60
1661971800000|2022-08-31 18:50:00|1946.6|1945.4|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|72
1661972100000|2022-08-31 18:55:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|97
1661972400000|2022-08-31 19:00:00|1947.4|1946.2|1947.9|1946.7|1948.4|1947.2|1946.4|1945.2|127
1661972700000|2022-08-31 19:05:00|1947.6|1946.4|1949.4|1948.2|1949.4|1948.2|1947.4|1946.2|136
1661973000000|2022-08-31 19:10:00|1948.9|1947.7|1950.4|1949.2|1950.4|1949.2|1948.9|1947.7|216
1661973300000|2022-08-31 19:15:00|1950.6|1949.4|1950.4|1949.2|1951.9|1950.7|1950.4|1949.2|163
1661973600000|2022-08-31 19:20:00|1950.1|1948.9|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|42
1661973900000|2022-08-31 19:25:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|70
1661974200000|2022-08-31 19:30:00|1948.6|1947.4|1947.4|1946.2|1949.4|1948.2|1947.4|1946.2|269
1661974500000|2022-08-31 19:35:00|1947.1|1945.9|1948.4|1947.2|1948.4|1947.2|1946.9|1945.7|188
1661974800000|2022-08-31 19:40:00|1947.9|1946.7|1949.4|1948.2|1949.9|1948.7|1947.4|1946.2|112
1661975100000|2022-08-31 19:45:00|1948.9|1947.7|1948.6|1947.4|1950.1|1948.9|1948.4|1947.2|411
1661975400000|2022-08-31 19:50:00|1948.4|1947.2|1947.4|1946.2|1948.9|1947.7|1946.9|1945.7|256
1661975700000|2022-08-31 19:55:00|1947.6|1946.4|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|279
1661976000000|2022-08-31 20:00:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|74
1661976300000|2022-08-31 20:05:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|15
1661976600000|2022-08-31 20:10:00|1946.6|1945.4|1946.6|1945.4|1946.6|1945.4|1946.4|1945.2|4
1661976900000|2022-08-31 20:15:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|2
1661977200000|2022-08-31 20:20:00|1946.6|1945.4|1946.4|1945.2|1946.6|1945.4|1946.4|1945.2|9
1661977500000|2022-08-31 20:25:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|53
1661977800000|2022-08-31 20:30:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|7
1661978400000|2022-08-31 20:40:00|||||||||9
1661978700000|2022-08-31 20:45:00|1946.6|1945.4|1946.4|1945.2|1946.6|1945.4|1946.4|1945.2|3
1661979000000|2022-08-31 20:50:00|1945.9|1944.7|1947.3|1945.3|1947.3|1945.3|1945.9|1944.7|20
1661979300000|2022-08-31 20:55:00|1947.1|1945.1|1946.6|1944.6|1947.1|1945.1|1946.6|1944.6|0
1661979600000|2022-08-31 21:00:00|1946.5|1944.5|1946.7|1944.7|1946.8|1944.8|1946.5|1944.5|4
1661979900000|2022-08-31 21:05:00|1946.5|1944.5|1946.8|1944.8|1946.8|1944.8|1946.5|1944.5|0
1661980200000|2022-08-31 21:10:00|1946.9|1944.9|1946.5|1944.5|1946.9|1944.9|1946.5|1944.5|0
1661980500000|2022-08-31 21:15:00|1946.4|1944.4|1946.3|1944.3|1946.6|1944.6|1946.3|1944.3|0
1661980800000|2022-08-31 21:20:00|1946.2|1944.2|1945.9|1943.9|1946.3|1944.3|1945.9|1943.9|0
1661981100000|2022-08-31 21:25:00|1946|1944|1946.1|1944.1|1946.1|1944.1|1946|1944|0
1661981400000|2022-08-31 21:30:00|1946.2|1944.2|1946.1|1944.1|1946.3|1944.3|1946.1|1944.1|0
1661981700000|2022-08-31 21:35:00|1946|1944|1945.6|1943.6|1946|1944|1945.6|1943.6|0
1661982000000|2022-08-31 21:40:00|1945.8|1943.8|1945.7|1943.7|1945.8|1943.8|1945.7|1943.7|0
1661982300000|2022-08-31 21:45:00|1945.8|1943.8|1945.5|1943.5|1945.8|1943.8|1945.5|1943.5|0
1661982600000|2022-08-31 21:50:00|1945.6|1943.6|1945.5|1943.5|1945.6|1943.6|1945.5|1943.5|0
1661982900000|2022-08-31 21:55:00|1945.6|1943.6|1945.8|1943.8|1945.8|1943.8|1945.5|1943.5|0
1661983200000|2022-08-31 22:00:00|1945.5|1943.5|1945.7|1943.7|1946.8|1944.8|1944.8|1942.8|0
1661983500000|2022-08-31 22:05:00|1945.8|1943.8|1945.8|1943.8|1946|1944|1945.5|1943.5|0
1661983800000|2022-08-31 22:10:00|1945.6|1943.6|1944.2|1942.2|1945.6|1943.6|1944.2|1942.2|0
1661984100000|2022-08-31 22:15:00|1944.4|1942.4|1943.6|1941.6|1944.6|1942.6|1943.6|1941.6|0
1661984400000|2022-08-31 22:20:00|1943.7|1941.7|1941.6|1939.6|1944.2|1942.2|1941.6|1939.6|0
1661984700000|2022-08-31 22:25:00|1941.8|1939.8|1941.6|1939.6|1942|1940|1940.8|1938.8|0
1661985000000|2022-08-31 22:30:00|1941.8|1939.8|1939.3|1937.3|1941.9|1939.9|1938.9|1936.9|0
1661985300000|2022-08-31 22:35:00|1939.4|1937.4|1939.2|1937.2|1939.8|1937.8|1939.1|1937.1|0
1661985600000|2022-08-31 22:40:00|1939.4|1937.4|1939.6|1937.6|1940|1938|1939.2|1937.2|0
1661985900000|2022-08-31 22:45:00|1939.5|1937.5|1940.1|1938.1|1940.1|1938.1|1939.5|1937.5|0
1661986200000|2022-08-31 22:50:00|1940|1938|1940.8|1938.8|1941.1|1939.1|1940|1938|0
1661986500000|2022-08-31 22:55:00|1940.7|1938.7|1940.6|1938.6|1940.8|1938.8|1940.1|1938.1|0
1661986800000|2022-08-31 23:00:00|1940.5|1938.5|1938.6|1936.6|1940.5|1938.5|1938.1|1936.1|0
1661987100000|2022-08-31 23:05:00|1938.5|1936.5|1939.8|1937.8|1940.1|1938.1|1937.8|1935.8|0
1661987400000|2022-08-31 23:10:00|1940|1938|1939.7|1937.7|1940.2|1938.2|1939.6|1937.6|0
1661987700000|2022-08-31 23:15:00|1939.6|1937.6|1937.6|1935.6|1939.6|1937.6|1937.6|1935.6|0
1661988000000|2022-08-31 23:20:00|1937.7|1935.7|1938.2|1936.2|1939|1937|1937.7|1935.7|0
1661988300000|2022-08-31 23:25:00|1938.1|1936.1|1937.6|1935.6|1938.2|1936.2|1936.8|1934.8|0
1661988600000|2022-08-31 23:30:00|1937.7|1935.7|1936.9|1934.9|1937.8|1935.8|1935.7|1933.7|0
1661988900000|2022-08-31 23:35:00|1937.1|1935.1|1938|1936|1938.7|1936.7|1936.7|1934.7|0
1661989200000|2022-08-31 23:40:00|1937.9|1935.9|1939.1|1937.1|1939.1|1937.1|1937.9|1935.9|0
1661989500000|2022-08-31 23:45:00|1939|1937|1939.4|1938.2|1941.9|1940.7|1939|1937|1787
1661989800000|2022-08-31 23:50:00|1939.9|1938.7|1940.4|1939.2|1941.4|1940.2|1939.4|1938.2|871
1661990100000|2022-08-31 23:55:00|1939.9|1938.7|1942.4|1941.2|1942.4|1941.2|1939.9|1938.7|640
1661990400000|2022-09-01 00:00:00|1942.2|1941.4|1948.7|1947.9|1949.2|1948.4|1942.2|1941.4|3419
1661990700000|2022-09-01 00:05:00|1949.2|1948.4|1950.2|1949.4|1950.2|1949.4|1948.7|1947.9|1040
1661991000000|2022-09-01 00:10:00|1949.7|1948.9|1948.2|1947.4|1950.7|1949.9|1948.2|1947.4|1187
1661991300000|2022-09-01 00:15:00|1947.7|1946.9|1944.7|1943.9|1947.7|1946.9|1944.7|1943.9|1663
1661991600000|2022-09-01 00:20:00|1945.2|1944.4|1943.7|1942.9|1946.2|1945.4|1943.2|1942.4|1487
1661991900000|2022-09-01 00:25:00|1943.2|1942.4|1943.7|1942.9|1945.2|1944.4|1943.2|1942.4|708
1661992200000|2022-09-01 00:30:00|1943.2|1942.4|1940.2|1939.4|1943.2|1942.4|1940.2|1939.4|1250
1661992500000|2022-09-01 00:35:00|1940.7|1939.9|1940.2|1939.4|1941.2|1940.4|1939.7|1938.9|789
1661992800000|2022-09-01 00:40:00|1939.9|1939.1|1935.7|1934.9|1940.2|1939.4|1935.7|1934.9|1499
1661993100000|2022-09-01 00:45:00|1935.2|1934.4|1936.7|1935.9|1936.7|1935.9|1934.7|1933.9|1839
1661993400000|2022-09-01 00:50:00|1937.2|1936.4|1937.2|1936.4|1938.2|1937.4|1936.7|1935.9|1078
1661993700000|2022-09-01 00:55:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|506
1661994000000|2022-09-01 01:00:00|1937.2|1936.4|1938.2|1937.4|1938.2|1937.4|1935.7|1934.9|1165
1661994300000|2022-09-01 01:05:00|1937.7|1936.9|1939.2|1938.4|1939.2|1938.4|1937.7|1936.9|548
1661994600000|2022-09-01 01:10:00|1938.7|1937.9|1937.7|1936.9|1939.2|1938.4|1937.7|1936.9|400
1661994900000|2022-09-01 01:15:00|1937.2|1936.4|1938.7|1937.9|1938.7|1937.9|1936.7|1935.9|445
1661995200000|2022-09-01 01:20:00|1938.4|1937.6|1936.9|1936.1|1938.4|1937.6|1936.7|1935.9|401
1661995500000|2022-09-01 01:25:00|1936.7|1935.9|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|318
1661995800000|2022-09-01 01:30:00|1937.7|1936.9|1936.7|1935.9|1938.7|1937.9|1936.2|1935.4|983
1661996100000|2022-09-01 01:35:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1935.2|1934.4|518
1661996400000|2022-09-01 01:40:00|1935.7|1934.9|1938.2|1937.4|1938.2|1937.4|1935.7|1934.9|376
1661996700000|2022-09-01 01:45:00|1937.7|1936.9|1938.2|1937.4|1939.2|1938.4|1937.7|1936.9|527
1661997000000|2022-09-01 01:50:00|1938.4|1937.6|1936.7|1935.9|1938.7|1937.9|1936.2|1935.4|760
1661997300000|2022-09-01 01:55:00|1937.2|1936.4|1937.7|1936.9|1938.2|1937.4|1936.7|1935.9|384
1661997600000|2022-09-01 02:00:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|445
1661997900000|2022-09-01 02:05:00|1938.7|1937.9|1938.2|1937.4|1938.7|1937.9|1938.2|1937.4|274
1661998200000|2022-09-01 02:10:00|1937.7|1936.9|1938.7|1937.9|1939.2|1938.4|1937.7|1936.9|372
1661998500000|2022-09-01 02:15:00|1939.2|1938.4|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|256
1661998800000|2022-09-01 02:20:00|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|332
1661999100000|2022-09-01 02:25:00|1939.2|1938.4|1939.2|1938.4|1939.2|1938.4|1938.7|1937.9|395
1661999400000|2022-09-01 02:30:00|1938.7|1937.9|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|435
1661999700000|2022-09-01 02:35:00|1938.7|1937.9|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|343
1662000000000|2022-09-01 02:40:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.2|1937.4|185
1662000300000|2022-09-01 02:45:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|140
1662000600000|2022-09-01 02:50:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1939.2|1938.4|212
1662000900000|2022-09-01 02:55:00|1939.7|1938.9|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|157
1662001200000|2022-09-01 03:00:00|1940.2|1939.4|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|152
1662001500000|2022-09-01 03:05:00|1939.7|1938.9|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|278
1662001800000|2022-09-01 03:10:00|1939.2|1938.4|1939.2|1938.4|1939.2|1938.4|1939.2|1938.4|55
1662002100000|2022-09-01 03:15:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.2|1938.4|364
1662002400000|2022-09-01 03:20:00|1940.4|1939.6|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|152
1662002700000|2022-09-01 03:25:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|137
1662003000000|2022-09-01 03:30:00|1940.7|1939.9|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|690
1662003300000|2022-09-01 03:35:00|1940.2|1939.4|1939.2|1938.4|1940.7|1939.9|1939.2|1938.4|373
1662003600000|2022-09-01 03:40:00|1938.7|1937.9|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|715
1662003900000|2022-09-01 03:45:00|1937.7|1936.9|1936.2|1935.4|1937.7|1936.9|1936.2|1935.4|887
1662004200000|2022-09-01 03:50:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|385
1662004500000|2022-09-01 03:55:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|681
1662004800000|2022-09-01 04:00:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|456
1662005100000|2022-09-01 04:05:00|1936.2|1935.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|595
1662005400000|2022-09-01 04:10:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1935.7|1934.9|781
1662005700000|2022-09-01 04:15:00|1936.7|1935.9|1936.2|1935.4|1936.7|1935.9|1936.2|1935.4|279
1662006000000|2022-09-01 04:20:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1934.9|1934.1|379
1662006300000|2022-09-01 04:25:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|231
1662006600000|2022-09-01 04:30:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.7|1934.9|359
1662006900000|2022-09-01 04:35:00|1936.7|1935.9|1937.7|1936.9|1937.7|1936.9|1936.7|1935.9|441
1662007200000|2022-09-01 04:40:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|519
1662007500000|2022-09-01 04:45:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1936.7|1935.9|405
1662007800000|2022-09-01 04:50:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|321
1662008100000|2022-09-01 04:55:00|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|322
1662008400000|2022-09-01 05:00:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|684
1662008700000|2022-09-01 05:05:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|278
1662009000000|2022-09-01 05:10:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|342
1662009300000|2022-09-01 05:15:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|456
1662009600000|2022-09-01 05:20:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|430
1662009900000|2022-09-01 05:25:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.2|1936.4|573
1662010200000|2022-09-01 05:30:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|747
1662010500000|2022-09-01 05:35:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|681
1662010800000|2022-09-01 05:40:00|1937.2|1936.4|1937.7|1936.9|1938.2|1937.4|1937.2|1936.4|802
1662011100000|2022-09-01 05:45:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|657
1662011400000|2022-09-01 05:50:00|1936.4|1935.6|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|836
1662011700000|2022-09-01 05:55:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|2178
1662012000000|2022-09-01 06:00:00|1936.2|1935.4|1934.7|1933.9|1936.2|1935.4|1934.7|1933.9|2344
1662012300000|2022-09-01 06:05:00|1934.2|1933.4|1933.9|1931.9|1934.2|1933.4|1933.2|1931.5|1223
1662012600000|2022-09-01 06:10:00|1934.1|1932.1|1935.2|1933.2|1935.2|1933.2|1932.7|1930.7|11
1662012900000|2022-09-01 06:15:00|1935|1933|1933.8|1931.8|1935.2|1933.2|1933.8|1931.8|489
1662013200000|2022-09-01 06:20:00|1934|1932|1934.1|1932.1|1935.1|1933.1|1934|1932|0
1662013500000|2022-09-01 06:25:00|1933.9|1931.9|1934.6|1932.6|1934.9|1932.9|1933.1|1931.1|0
1662013800000|2022-09-01 06:30:00|1934.5|1932.5|1935|1933|1935|1933|1934.3|1932.3|0
1662014100000|2022-09-01 06:35:00|1935.3|1933.3|1935.4|1933.4|1935.4|1933.4|1934.7|1932.7|0
1662014400000|2022-09-01 06:40:00|1935.6|1933.6|1936.3|1934.3|1936.8|1934.8|1935.4|1933.4|0
1662014700000|2022-09-01 06:45:00|1936.1|1934.1|1936.2|1934.2|1937.1|1935.1|1935.8|1933.8|0
1662015000000|2022-09-01 06:50:00|1936.3|1934.3|1936.1|1934.1|1936.3|1934.3|1935.6|1933.6|0
1662015300000|2022-09-01 06:55:00|1936.3|1934.3|1936.1|1934.1|1937|1935|1935.8|1933.8|0
1662015600000|2022-09-01 07:00:00|1935.9|1933.9|1936.5|1934.5|1937|1935|1934.6|1932.6|0
1662015900000|2022-09-01 07:05:00|1936.7|1934.7|1936.2|1934.2|1937.1|1935.1|1934.8|1932.8|0
1662016200000|2022-09-01 07:10:00|1936|1934|1938.1|1936.1|1938.1|1936.1|1935.5|1933.5|0
1662016500000|2022-09-01 07:15:00|1937.8|1935.8|1936|1934|1939|1937|1935.9|1933.9|0
1662016800000|2022-09-01 07:20:00|1935.8|1933.8|1936.1|1934.1|1937.6|1935.6|1935.7|1933.7|0
1662017100000|2022-09-01 07:25:00|1936.3|1934.3|1934.6|1932.6|1937|1935|1934.6|1932.6|0
1662017400000|2022-09-01 07:30:00|1934.9|1932.9|1931.4|1930.2|1934.9|1932.9|1931.1|1929.9|1048
1662017700000|2022-09-01 07:35:00|1931.9|1930.7|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|354
1662018000000|2022-09-01 07:40:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.6|1929.4|246
1662018300000|2022-09-01 07:45:00|1931.4|1930.2|1932.9|1931.7|1933.1|1931.9|1931.4|1930.2|110
1662018600000|2022-09-01 07:50:00|1932.4|1931.2|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|153
1662018900000|2022-09-01 07:55:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1932.1|1930.9|125
1662019200000|2022-09-01 08:00:00|1933.4|1932.2|1933.9|1932.7|1934.4|1933.2|1932.6|1931.4|224
1662019500000|2022-09-01 08:05:00|1934.1|1932.9|1932.4|1931.2|1934.9|1933.7|1932.4|1931.2|233
1662019800000|2022-09-01 08:10:00|1931.9|1930.7|1933.9|1932.7|1933.9|1932.7|1931.9|1930.7|237
1662020100000|2022-09-01 08:15:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|87
1662020400000|2022-09-01 08:20:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|122
1662020700000|2022-09-01 08:25:00|1932.1|1930.9|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|92
1662021000000|2022-09-01 08:30:00|1932.4|1931.2|1930.9|1929.7|1932.4|1931.2|1930.4|1929.2|134
1662021300000|2022-09-01 08:35:00|1931.1|1929.9|1931.9|1930.7|1932.4|1931.2|1930.9|1929.7|169
1662021600000|2022-09-01 08:40:00|1932.1|1930.9|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|54
1662021900000|2022-09-01 08:45:00|1931.6|1930.4|1930.4|1929.2|1931.6|1930.4|1930.4|1929.2|30
1662022200000|2022-09-01 08:50:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|154
1662022500000|2022-09-01 08:55:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.6|1928.4|156
1662022800000|2022-09-01 09:00:00|1930.6|1929.4|1932.4|1931.2|1932.4|1931.2|1930.4|1929.2|81
1662023100000|2022-09-01 09:05:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|101
1662023400000|2022-09-01 09:10:00|1932.1|1930.9|1931.4|1930.2|1932.9|1931.7|1931.4|1930.2|68
1662023700000|2022-09-01 09:15:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|57
1662024000000|2022-09-01 09:20:00|1930.6|1929.4|1930.4|1929.2|1930.6|1929.4|1929.9|1928.7|71
1662024300000|2022-09-01 09:25:00|1930.9|1929.7|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|44
1662024600000|2022-09-01 09:30:00|1931.6|1930.4|1929.4|1928.2|1931.9|1930.7|1929.4|1928.2|118
1662024900000|2022-09-01 09:35:00|1929.9|1928.7|1931.4|1930.2|1931.4|1930.2|1929.9|1928.7|88
1662025200000|2022-09-01 09:40:00|1931.1|1929.9|1932.4|1931.2|1932.4|1931.2|1930.9|1929.7|59
1662025500000|2022-09-01 09:45:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|119
1662025800000|2022-09-01 09:50:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|141
1662026100000|2022-09-01 09:55:00|1932.4|1931.2|1932.4|1931.2|1932.6|1931.4|1932.4|1931.2|15
1662026400000|2022-09-01 10:00:00|1931.9|1930.7|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|89
1662026700000|2022-09-01 10:05:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|78
1662027000000|2022-09-01 10:10:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|103
1662027300000|2022-09-01 10:15:00|1931.9|1930.7|1931.4|1930.2|1932.1|1930.9|1930.9|1929.7|64
1662027600000|2022-09-01 10:20:00|1931.6|1930.4|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|41
1662027900000|2022-09-01 10:25:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|16
1662028200000|2022-09-01 10:30:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|93
1662028500000|2022-09-01 10:35:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|72
1662028800000|2022-09-01 10:40:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|37
1662029100000|2022-09-01 10:45:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|61
1662029400000|2022-09-01 10:50:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|8
1662029700000|2022-09-01 10:55:00|1931.1|1929.9|1931.4|1930.2|1932.1|1930.9|1930.4|1929.2|41
1662030000000|2022-09-01 11:00:00|1931.6|1930.4|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|20
1662030300000|2022-09-01 11:05:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|18
1662030600000|2022-09-01 11:10:00|1931.9|1930.7|1933.6|1932.4|1933.9|1932.7|1931.9|1930.7|74
1662030900000|2022-09-01 11:15:00|1933.4|1932.2|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|67
1662031200000|2022-09-01 11:20:00|1934.1|1932.9|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|178
1662031500000|2022-09-01 11:25:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|55
1662031800000|2022-09-01 11:30:00|1932.9|1931.7|1934.6|1933.4|1934.9|1933.7|1932.9|1931.7|102
1662032100000|2022-09-01 11:35:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|12
1662032400000|2022-09-01 11:40:00|1934.9|1933.7|1935.9|1934.7|1935.9|1934.7|1934.9|1933.7|83
1662032700000|2022-09-01 11:45:00|1936.4|1935.2|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|242
1662033000000|2022-09-01 11:50:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1934.9|1933.7|62
1662033300000|2022-09-01 11:55:00|1935.6|1934.4|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|112
1662033600000|2022-09-01 12:00:00|1935.6|1934.4|1935.9|1934.7|1937.1|1935.9|1935.4|1934.2|187
1662033900000|2022-09-01 12:05:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|77
1662034200000|2022-09-01 12:10:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|67
1662034500000|2022-09-01 12:15:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|52
1662034800000|2022-09-01 12:20:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1935.4|1934.2|83
1662035100000|2022-09-01 12:25:00|1935.9|1934.7|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|82
1662035400000|2022-09-01 12:30:00|1935.9|1934.7|1933.6|1932.4|1935.9|1934.7|1933.4|1932.2|115
1662035700000|2022-09-01 12:35:00|1933.4|1932.2|1934.4|1933.2|1934.9|1933.7|1932.9|1931.7|123
1662036000000|2022-09-01 12:40:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|121
1662036300000|2022-09-01 12:45:00|1934.6|1933.4|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|47
1662036600000|2022-09-01 12:50:00|1934.4|1933.2|1933.4|1932.2|1934.9|1933.7|1933.4|1932.2|177
1662036900000|2022-09-01 12:55:00|1933.6|1932.4|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|92
1662037200000|2022-09-01 13:00:00|1932.6|1931.4|1930.9|1929.7|1932.9|1931.7|1930.9|1929.7|248
1662037500000|2022-09-01 13:05:00|1931.4|1930.2|1931.9|1930.7|1933.4|1932.2|1931.4|1930.2|164
1662037800000|2022-09-01 13:10:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|47
1662038100000|2022-09-01 13:15:00|1932.6|1931.4|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|42
1662038400000|2022-09-01 13:20:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|80
1662038700000|2022-09-01 13:25:00|1933.4|1932.2|1932.9|1931.7|1933.6|1932.4|1932.9|1931.7|58
1662039000000|2022-09-01 13:30:00|1933.1|1931.9|1932.4|1931.2|1934.9|1933.7|1932.4|1931.2|414
1662039300000|2022-09-01 13:35:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.4|1931.2|296
1662039600000|2022-09-01 13:40:00|1934.4|1933.2|1934.9|1933.7|1935.9|1934.7|1933.9|1932.7|262
1662039900000|2022-09-01 13:45:00|1934.6|1933.4|1932.9|1931.7|1935.9|1934.7|1932.9|1931.7|169
1662040200000|2022-09-01 13:50:00|1932.4|1931.2|1933.4|1932.2|1933.9|1932.7|1931.9|1930.7|192
1662040500000|2022-09-01 13:55:00|1932.9|1931.7|1933.6|1932.4|1933.9|1932.7|1931.9|1930.7|102
1662040800000|2022-09-01 14:00:00|1933.1|1931.9|1931.4|1930.2|1934.4|1933.2|1930.9|1929.7|254
1662041100000|2022-09-01 14:05:00|1931.6|1930.4|1930.9|1929.7|1932.4|1931.2|1930.9|1929.7|168
1662041400000|2022-09-01 14:10:00|1930.4|1929.2|1928.9|1927.7|1931.4|1930.2|1928.9|1927.7|342
1662041700000|2022-09-01 14:15:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|285
1662042000000|2022-09-01 14:20:00|1928.4|1927.2|1933.4|1932.2|1933.4|1932.2|1928.4|1927.2|340
1662042300000|2022-09-01 14:25:00|1933.9|1932.7|1935.4|1934.2|1935.4|1934.2|1933.4|1932.2|305
1662042600000|2022-09-01 14:30:00|1935.1|1933.9|1932.9|1931.7|1935.1|1933.9|1932.4|1931.2|153
1662042900000|2022-09-01 14:35:00|1932.6|1931.4|1930.4|1929.2|1933.9|1932.7|1930.4|1929.2|403
1662043200000|2022-09-01 14:40:00|1929.9|1928.7|1929.4|1928.2|1931.4|1930.2|1928.9|1927.7|266
1662043500000|2022-09-01 14:45:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|326
1662043800000|2022-09-01 14:50:00|1929.4|1928.2|1927.9|1926.7|1930.4|1929.2|1927.9|1926.7|542
1662044100000|2022-09-01 14:55:00|1928.1|1926.9|1928.9|1927.7|1928.9|1927.7|1927.4|1926.2|305
1662044400000|2022-09-01 15:00:00|1928.4|1927.2|1928.4|1927.2|1929.9|1928.7|1927.9|1926.7|208
1662044700000|2022-09-01 15:05:00|1928.9|1927.7|1930.9|1929.7|1931.4|1930.2|1928.4|1927.2|399
1662045000000|2022-09-01 15:10:00|1931.4|1930.2|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|246
1662045300000|2022-09-01 15:15:00|1931.4|1930.2|1931.4|1930.2|1932.9|1931.7|1930.9|1929.7|175
1662045600000|2022-09-01 15:20:00|1931.1|1929.9|1929.4|1928.2|1931.1|1929.9|1928.4|1927.2|183
1662045900000|2022-09-01 15:25:00|1928.9|1927.7|1928.9|1927.7|1930.4|1929.2|1928.9|1927.7|179
1662046200000|2022-09-01 15:30:00|1929.4|1928.2|1931.9|1930.7|1931.9|1930.7|1928.9|1927.7|290
1662046500000|2022-09-01 15:35:00|1932.1|1930.9|1932.4|1931.2|1933.9|1932.7|1931.9|1930.7|325
1662046800000|2022-09-01 15:40:00|1932.9|1931.7|1930.9|1929.7|1932.9|1931.7|1930.9|1929.7|67
1662047100000|2022-09-01 15:45:00|1931.1|1929.9|1931.9|1930.7|1931.9|1930.7|1930.9|1929.7|51
1662047400000|2022-09-01 15:50:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|86
1662047700000|2022-09-01 15:55:00|1930.9|1929.7|1930.9|1929.7|1931.1|1929.9|1929.9|1928.7|52
1662048000000|2022-09-01 16:00:00|1930.6|1929.4|1931.9|1930.7|1932.4|1931.2|1930.4|1929.2|106
1662048300000|2022-09-01 16:05:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1931.4|1930.2|21
1662048600000|2022-09-01 16:10:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|41
1662048900000|2022-09-01 16:15:00|1933.1|1931.9|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|82
1662049200000|2022-09-01 16:20:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|46
1662049500000|2022-09-01 16:25:00|1931.6|1930.4|1933.4|1932.2|1933.9|1932.7|1930.9|1929.7|310
1662049800000|2022-09-01 16:30:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|258
1662050100000|2022-09-01 16:35:00|1933.9|1932.7|1930.6|1929.4|1933.9|1932.7|1930.4|1929.2|289
1662050400000|2022-09-01 16:40:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|37
1662050700000|2022-09-01 16:45:00|1930.9|1929.7|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|59
1662051000000|2022-09-01 16:50:00|1930.9|1929.7|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|38
1662051300000|2022-09-01 16:55:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|27
1662051600000|2022-09-01 17:00:00|1929.9|1928.7|1930.9|1929.7|1931.4|1930.2|1929.6|1928.4|57
1662051900000|2022-09-01 17:05:00|1931.1|1929.9|1931.9|1930.7|1931.9|1930.7|1930.9|1929.7|51
1662052200000|2022-09-01 17:10:00|1931.4|1930.2|1932.9|1931.7|1932.9|1931.7|1931.4|1930.2|17
1662052500000|2022-09-01 17:15:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|24
1662052800000|2022-09-01 17:20:00|1933.4|1932.2|1934.4|1933.2|1934.9|1933.7|1932.9|1931.7|151
1662053100000|2022-09-01 17:25:00|1934.6|1933.4|1935.9|1934.7|1936.4|1935.2|1934.4|1933.2|92
1662053400000|2022-09-01 17:30:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1934.9|1933.7|62
1662053700000|2022-09-01 17:35:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.4|1933.2|37
1662054000000|2022-09-01 17:40:00|1935.1|1933.9|1934.4|1933.2|1935.1|1933.9|1934.4|1933.2|28
1662054300000|2022-09-01 17:45:00|1933.9|1932.7|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|61
1662054600000|2022-09-01 17:50:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|37
1662054900000|2022-09-01 17:55:00|1933.4|1932.2|1933.4|1932.2|1933.6|1932.4|1932.6|1931.4|48
1662055200000|2022-09-01 18:00:00|1933.6|1932.4|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|76
1662055500000|2022-09-01 18:05:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|12
1662055800000|2022-09-01 18:10:00|1933.6|1932.4|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|9
1662056100000|2022-09-01 18:15:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|24
1662056400000|2022-09-01 18:20:00|1935.1|1933.9|1936.9|1935.7|1937.4|1936.2|1934.9|1933.7|62
1662056700000|2022-09-01 18:25:00|1937.1|1935.9|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|176
1662057000000|2022-09-01 18:30:00|1938.1|1936.9|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|188
1662057300000|2022-09-01 18:35:00|1938.9|1937.7|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|93
1662057600000|2022-09-01 18:40:00|1938.4|1937.2|1937.4|1936.2|1938.9|1937.7|1937.4|1936.2|72
1662057900000|2022-09-01 18:45:00|1937.6|1936.4|1936.9|1935.7|1938.4|1937.2|1936.4|1935.2|61
1662058200000|2022-09-01 18:50:00|1936.6|1935.4|1938.4|1937.2|1938.4|1937.2|1936.4|1935.2|32
1662058500000|2022-09-01 18:55:00|1938.1|1936.9|1937.9|1936.7|1938.9|1937.7|1936.9|1935.7|98
1662058800000|2022-09-01 19:00:00|1937.6|1936.4|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|139
1662059100000|2022-09-01 19:05:00|1937.4|1936.2|1940.4|1939.2|1940.4|1939.2|1937.4|1936.2|136
1662059400000|2022-09-01 19:10:00|1940.1|1938.9|1940.9|1939.7|1942.4|1941.2|1939.4|1938.2|250
1662059700000|2022-09-01 19:15:00|1940.6|1939.4|1938.4|1937.2|1940.9|1939.7|1938.4|1937.2|145
1662060000000|2022-09-01 19:20:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1937.4|1936.2|175
1662060300000|2022-09-01 19:25:00|1937.9|1936.7|1936.4|1935.2|1938.4|1937.2|1936.4|1935.2|75
1662060600000|2022-09-01 19:30:00|1936.1|1934.9|1935.9|1934.7|1936.9|1935.7|1935.4|1934.2|134
1662060900000|2022-09-01 19:35:00|1935.6|1934.4|1936.9|1935.7|1937.4|1936.2|1935.4|1934.2|119
1662061200000|2022-09-01 19:40:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1935.9|1934.7|211
1662061500000|2022-09-01 19:45:00|1936.6|1935.4|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|129
1662061800000|2022-09-01 19:50:00|1936.4|1935.2|1939.4|1938.2|1939.4|1938.2|1936.4|1935.2|127
1662062100000|2022-09-01 19:55:00|1939.9|1938.7|1940.9|1939.7|1941.4|1940.2|1939.4|1938.2|266
1662062400000|2022-09-01 20:00:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|38
1662062700000|2022-09-01 20:05:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|27
1662063000000|2022-09-01 20:10:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|20
1662063300000|2022-09-01 20:15:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|8
1662063600000|2022-09-01 20:20:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1941.1|1939.9|8
1662063900000|2022-09-01 20:25:00|1941.6|1940.4|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|129
1662064200000|2022-09-01 20:30:00|1942.6|1941.4|1942.4|1941.2|1942.6|1941.4|1942.1|1940.9|9
1662064500000|2022-09-01 20:35:00|||||||||5
1662065100000|2022-09-01 20:45:00|1942.1|1940.9|1941.9|1940.7|1942.1|1940.9|1941.9|1940.7|3
1662065400000|2022-09-01 20:50:00|1942.1|1940.9|1942.2|1940.2|1942.4|1941.2|1941.9|1940.2|31
1662065700000|2022-09-01 20:55:00|1942.4|1940.4|1941.5|1939.5|1942.4|1940.4|1941.4|1939.4|0
1662066000000|2022-09-01 21:00:00|1941.4|1939.4|1941.4|1939.4|1941.5|1939.5|1941.3|1939.3|5
1662066300000|2022-09-01 21:05:00|1941.5|1939.5|1941.6|1939.6|1941.7|1939.7|1941.5|1939.5|0
1662066600000|2022-09-01 21:10:00|1941.7|1939.7|1941.6|1939.6|1941.8|1939.8|1941.5|1939.5|0
1662066900000|2022-09-01 21:15:00|1941.7|1939.7|1941.7|1939.7|1941.7|1939.7|1941.6|1939.6|0
1662067200000|2022-09-01 21:20:00|1941.6|1939.6|1941.8|1939.8|1941.8|1939.8|1941.6|1939.6|0
1662067500000|2022-09-01 21:25:00|1941.7|1939.7|1941.8|1939.8|1941.8|1939.8|1941.7|1939.7|0
1662067800000|2022-09-01 21:30:00|1941.7|1939.7|1941.6|1939.6|1941.7|1939.7|1941.5|1939.5|0
1662068100000|2022-09-01 21:35:00|1941.7|1939.7|1941.6|1939.6|1941.7|1939.7|1941.6|1939.6|0
1662068400000|2022-09-01 21:40:00|1941.7|1939.7|1941.7|1939.7|1941.7|1939.7|1941.6|1939.6|0
1662069000000|2022-09-01 21:50:00|1941.8|1939.8|1941.8|1939.8|1941.8|1939.8|1941.7|1939.7|0
1662069300000|2022-09-01 21:55:00|1941.7|1939.7|1941.6|1939.6|1941.7|1939.7|1941.4|1939.4|0
1662069600000|2022-09-01 22:00:00|1941.3|1939.3|1943.9|1941.9|1944.2|1942.2|1941.3|1939.3|0
1662069900000|2022-09-01 22:05:00|1943.7|1941.7|1944.4|1942.4|1944.9|1942.9|1943.6|1941.6|0
1662070200000|2022-09-01 22:10:00|1944.3|1942.3|1944.2|1942.2|1944.6|1942.6|1944.1|1942.1|0
1662070500000|2022-09-01 22:15:00|1944.1|1942.1|1943.5|1941.5|1944.1|1942.1|1943.4|1941.4|0
1662070800000|2022-09-01 22:20:00|1943.4|1941.4|1943.4|1941.4|1943.5|1941.5|1942.8|1940.8|0
1662071100000|2022-09-01 22:25:00|1943.2|1941.2|1943.5|1941.5|1943.5|1941.5|1943.2|1941.2|0
1662071400000|2022-09-01 22:30:00|1943.4|1941.4|1942.8|1940.8|1943.7|1941.7|1942.8|1940.8|0
1662071700000|2022-09-01 22:35:00|1942.6|1940.6|1943|1941|1943|1941|1942.6|1940.6|0
1662072000000|2022-09-01 22:40:00|1942.9|1940.9|1942.5|1940.5|1942.9|1940.9|1941.8|1939.8|0
1662072300000|2022-09-01 22:45:00|1942.6|1940.6|1942.6|1940.6|1942.6|1940.6|1942.6|1940.6|0
1662072600000|2022-09-01 22:50:00|1942.5|1940.5|1942.2|1940.2|1942.6|1940.6|1942.2|1940.2|0
1662072900000|2022-09-01 22:55:00|1942.1|1940.1|1941.8|1939.8|1942.1|1940.1|1941.7|1939.7|0
1662073200000|2022-09-01 23:00:00|1941.7|1939.7|1941.7|1939.7|1941.8|1939.8|1941.6|1939.6|0
1662073500000|2022-09-01 23:05:00|1941.8|1939.8|1941.7|1939.7|1941.8|1939.8|1941.7|1939.7|0
1662073800000|2022-09-01 23:10:00|1941.6|1939.6|1941.7|1939.7|1941.8|1939.8|1941.6|1939.6|0
1662074100000|2022-09-01 23:15:00|1941.6|1939.6|1941.4|1939.4|1941.6|1939.6|1941.4|1939.4|0
1662074400000|2022-09-01 23:20:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.2|1939.2|0
1662074700000|2022-09-01 23:25:00|1941.5|1939.5|1941.9|1939.9|1942.2|1940.2|1941.4|1939.4|0
1662075000000|2022-09-01 23:30:00|1941.8|1939.8|1941.2|1939.2|1942.8|1940.8|1940.6|1938.6|0
1662075300000|2022-09-01 23:35:00|1941.5|1939.5|1942.2|1940.2|1942.7|1940.7|1941.5|1939.5|0
1662075600000|2022-09-01 23:40:00|1942.1|1940.1|1943.7|1941.7|1943.8|1941.8|1941.9|1939.9|0
1662075900000|2022-09-01 23:45:00|1943.5|1941.5|1937.9|1936.7|1943.7|1941.7|1936.9|1935.7|1356
1662076200000|2022-09-01 23:50:00|1937.6|1936.4|1938.9|1937.7|1939.9|1938.7|1937.4|1936.2|414
1662076500000|2022-09-01 23:55:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|446
1662076800000|2022-09-02 00:00:00|1938.2|1937.4|1933.2|1932.4|1939.7|1938.9|1932.2|1931.4|2484
1662077100000|2022-09-02 00:05:00|1932.7|1931.9|1930.7|1929.9|1932.7|1931.9|1930.7|1929.9|824
1662077400000|2022-09-02 00:10:00|1930.2|1929.4|1931.2|1930.4|1931.7|1930.9|1929.2|1928.4|906
1662077700000|2022-09-02 00:15:00|1930.7|1929.9|1926.2|1925.4|1930.7|1929.9|1926.2|1925.4|1384
1662078000000|2022-09-02 00:20:00|1925.7|1924.9|1925.2|1924.4|1927.7|1926.9|1924.4|1923.6|1088
1662078300000|2022-09-02 00:25:00|1924.7|1923.9|1926.7|1925.9|1926.9|1926.1|1924.7|1923.9|635
1662078600000|2022-09-02 00:30:00|1926.2|1925.4|1925.2|1924.4|1927.7|1926.9|1924.7|1923.9|840
1662078900000|2022-09-02 00:35:00|1924.7|1923.9|1924.7|1923.9|1925.7|1924.9|1924.2|1923.4|637
1662079200000|2022-09-02 00:40:00|1924.4|1923.6|1924.2|1923.4|1925.2|1924.4|1923.7|1922.9|567
1662079500000|2022-09-02 00:45:00|1923.7|1922.9|1921.7|1920.9|1923.9|1923.1|1921.7|1920.9|1048
1662079800000|2022-09-02 00:50:00|1921.2|1920.4|1922.2|1921.4|1922.7|1921.9|1920.2|1919.4|1014
1662080100000|2022-09-02 00:55:00|1921.7|1920.9|1923.7|1922.9|1923.7|1922.9|1921.7|1920.9|553
1662080400000|2022-09-02 01:00:00|1923.2|1922.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|758
1662080700000|2022-09-02 01:05:00|1925.2|1924.4|1925.2|1924.4|1926.2|1925.4|1924.2|1923.4|639
1662081000000|2022-09-02 01:10:00|1925.7|1924.9|1923.7|1922.9|1925.7|1924.9|1923.7|1922.9|419
1662081300000|2022-09-02 01:15:00|1924.2|1923.4|1925.7|1924.9|1926.7|1925.9|1924.2|1923.4|363
1662081600000|2022-09-02 01:20:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1925.2|1924.4|338
1662081900000|2022-09-02 01:25:00|1926.2|1925.4|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|253
1662082200000|2022-09-02 01:30:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|742
1662082500000|2022-09-02 01:35:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1926.2|1925.4|524
1662082800000|2022-09-02 01:40:00|1928.7|1927.9|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|506
1662083100000|2022-09-02 01:45:00|1928.2|1927.4|1926.2|1925.4|1928.2|1927.4|1926.2|1925.4|219
1662083400000|2022-09-02 01:50:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|246
1662083700000|2022-09-02 01:55:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|177
1662084000000|2022-09-02 02:00:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|353
1662084300000|2022-09-02 02:05:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|195
1662084600000|2022-09-02 02:10:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|247
1662084900000|2022-09-02 02:15:00|1925.2|1924.4|1926.2|1925.4|1926.7|1925.9|1925.2|1924.4|328
1662085200000|2022-09-02 02:20:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|225
1662085500000|2022-09-02 02:25:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|176
1662085800000|2022-09-02 02:30:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|545
1662086100000|2022-09-02 02:35:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|171
1662086400000|2022-09-02 02:40:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|206
1662086700000|2022-09-02 02:45:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|347
1662087000000|2022-09-02 02:50:00|1926.2|1925.4|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|188
1662087300000|2022-09-02 02:55:00|||||||||9
1662087600000|2022-09-02 03:00:00|1926.2|1925.4|1927.2|1926.4|1927.4|1926.6|1926.2|1925.4|308
1662087900000|2022-09-02 03:05:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.7|1926.9|125
1662088200000|2022-09-02 03:10:00|1927.7|1926.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|276
1662088500000|2022-09-02 03:15:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|139
1662088800000|2022-09-02 03:20:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|199
1662089100000|2022-09-02 03:25:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|159
1662089400000|2022-09-02 03:30:00|1926.7|1925.9|1928.2|1927.4|1928.7|1927.9|1926.7|1925.9|461
1662089700000|2022-09-02 03:35:00|1928.4|1927.6|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|194
1662090000000|2022-09-02 03:40:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|373
1662090300000|2022-09-02 03:45:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|242
1662090600000|2022-09-02 03:50:00|1929.2|1928.4|1929.7|1928.9|1929.7|1928.9|1928.7|1927.9|330
1662090900000|2022-09-02 03:55:00|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|1929.9|1929.1|114
1662091200000|2022-09-02 04:00:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|319
1662091500000|2022-09-02 04:05:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.7|1928.9|226
1662091800000|2022-09-02 04:10:00|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|230
1662092100000|2022-09-02 04:15:00|1930.7|1929.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|407
1662092400000|2022-09-02 04:20:00|1930.7|1929.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|334
1662092700000|2022-09-02 04:25:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|218
1662093000000|2022-09-02 04:30:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|591
1662093300000|2022-09-02 04:35:00|1930.7|1929.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|451
1662093600000|2022-09-02 04:40:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1929.2|1928.4|349
1662093900000|2022-09-02 04:45:00|||||||||184
1662094200000|2022-09-02 04:50:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|361
1662094500000|2022-09-02 04:55:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.2|1928.4|227
1662094800000|2022-09-02 05:00:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|511
1662095100000|2022-09-02 05:05:00|1930.2|1929.4|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|351
1662095400000|2022-09-02 05:10:00|1929.4|1928.6|1929.7|1928.9|1929.7|1928.9|1929.2|1928.4|385
1662095700000|2022-09-02 05:15:00|1929.2|1928.4|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|333
1662096000000|2022-09-02 05:20:00|1929.2|1928.4|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|403
1662096300000|2022-09-02 05:25:00|1929.2|1928.4|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|847
1662096600000|2022-09-02 05:30:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|319
1662096900000|2022-09-02 05:35:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|733
1662097200000|2022-09-02 05:40:00|1928.2|1927.4|1928.2|1927.4|1928.4|1927.6|1927.7|1926.9|681
1662097500000|2022-09-02 05:45:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|803
1662097800000|2022-09-02 05:50:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|491
1662098100000|2022-09-02 05:55:00|1928.7|1927.9|1928.7|1927.9|1929.7|1928.9|1928.2|1927.4|3263
1662098400000|2022-09-02 06:00:00|1929.2|1928.4|1928.2|1927.4|1929.7|1928.9|1927.7|1926.9|2994
1662098700000|2022-09-02 06:05:00|1927.7|1926.9|1928.8|1926.8|1928.9|1927.9|1927.2|1926.4|1020
1662099000000|2022-09-02 06:10:00|1928.9|1926.9|1930.2|1928.2|1930.2|1928.2|1928.6|1926.6|11
1662099300000|2022-09-02 06:15:00|1929.9|1927.9|1930.1|1928.1|1930.3|1928.3|1929.2|1927.2|536
1662099600000|2022-09-02 06:20:00|1930.3|1928.3|1931|1929|1931.1|1929.1|1930.3|1928.3|0
1662099900000|2022-09-02 06:25:00|1930.9|1928.9|1931.4|1929.4|1931.4|1929.4|1930.7|1928.7|0
1662100200000|2022-09-02 06:30:00|1931.3|1929.3|1932.2|1930.2|1932.4|1930.4|1931.2|1929.2|0
1662100500000|2022-09-02 06:35:00|1932.3|1930.3|1932.4|1930.4|1932.5|1930.5|1932.1|1930.1|0
1662100800000|2022-09-02 06:40:00|1932.3|1930.3|1931.9|1929.9|1932.4|1930.4|1931.5|1929.5|0
1662101100000|2022-09-02 06:45:00|1932.2|1930.2|1932.4|1930.4|1932.6|1930.6|1932|1930|0
1662101400000|2022-09-02 06:50:00|1932.2|1930.2|1931.9|1929.9|1932.4|1930.4|1931.4|1929.4|0
1662101700000|2022-09-02 06:55:00|1932|1930|1932.5|1930.5|1932.5|1930.5|1931.5|1929.5|0
1662102000000|2022-09-02 07:00:00|1932.4|1930.4|1930.1|1928.1|1932.7|1930.7|1930.1|1928.1|0
1662102300000|2022-09-02 07:05:00|1930.4|1928.4|1929.8|1927.8|1931.4|1929.4|1929.6|1927.6|0
1662102600000|2022-09-02 07:10:00|1929.9|1927.9|1929.9|1927.9|1931.3|1929.3|1929.8|1927.8|0
1662102900000|2022-09-02 07:15:00|1929.6|1927.6|1928.1|1926.1|1929.6|1927.6|1928|1926|0
1662103200000|2022-09-02 07:20:00|1928|1926|1929.6|1927.6|1930|1928|1928|1926|0
1662103500000|2022-09-02 07:25:00|1929.7|1927.7|1930.3|1928.3|1930.4|1928.4|1929.6|1927.6|0
1662103800000|2022-09-02 07:30:00|1930.2|1928.2|1929.4|1928.2|1930.4|1929.2|1928.4|1927.2|658
1662104100000|2022-09-02 07:35:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|242
1662104400000|2022-09-02 07:40:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|58
1662104700000|2022-09-02 07:45:00|1929.1|1927.9|1928.4|1927.2|1929.4|1928.2|1927.6|1926.4|257
1662105000000|2022-09-02 07:50:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|170
1662105300000|2022-09-02 07:55:00|1928.6|1927.4|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|62
1662105600000|2022-09-02 08:00:00|1928.4|1927.2|1929.9|1928.7|1929.9|1928.7|1928.4|1927.2|117
1662105900000|2022-09-02 08:05:00|1929.4|1928.2|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|74
1662106200000|2022-09-02 08:10:00|1930.6|1929.4|1931.4|1930.2|1931.4|1930.2|1930.6|1929.4|46
1662106500000|2022-09-02 08:15:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1931.6|1930.4|87
1662106800000|2022-09-02 08:20:00|1931.9|1930.7|1930.9|1929.7|1932.4|1931.2|1930.9|1929.7|177
1662107100000|2022-09-02 08:25:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|103
1662107400000|2022-09-02 08:30:00|1931.9|1930.7|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|109
1662107700000|2022-09-02 08:35:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|74
1662108000000|2022-09-02 08:40:00|1932.1|1930.9|1932.4|1931.2|1932.6|1931.4|1931.9|1930.7|46
1662108300000|2022-09-02 08:45:00|1932.1|1930.9|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|49
1662108600000|2022-09-02 08:50:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|113
1662108900000|2022-09-02 08:55:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|87
1662109200000|2022-09-02 09:00:00|1931.9|1930.7|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|68
1662109500000|2022-09-02 09:05:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|130
1662109800000|2022-09-02 09:10:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.1|1929.9|47
1662110100000|2022-09-02 09:15:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|26
1662110400000|2022-09-02 09:20:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|94
1662110700000|2022-09-02 09:25:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|50
1662111000000|2022-09-02 09:30:00|1932.1|1930.9|1930.9|1929.7|1932.4|1931.2|1930.9|1929.7|24
1662111300000|2022-09-02 09:35:00|1931.1|1929.9|1931.4|1930.2|1931.9|1930.7|1931.1|1929.9|13
1662111600000|2022-09-02 09:40:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|29
1662111900000|2022-09-02 09:45:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|53
1662112200000|2022-09-02 09:50:00|1932.1|1930.9|1932.9|1931.7|1933.4|1932.2|1931.9|1930.7|38
1662112500000|2022-09-02 09:55:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|31
1662112800000|2022-09-02 10:00:00|1932.9|1931.7|1934.1|1932.9|1934.4|1933.2|1932.9|1931.7|92
1662113100000|2022-09-02 10:05:00|1933.9|1932.7|1932.9|1931.7|1934.1|1932.9|1932.9|1931.7|49
1662113400000|2022-09-02 10:10:00|1932.6|1931.4|1932.9|1931.7|1933.1|1931.9|1932.4|1931.2|33
1662113700000|2022-09-02 10:15:00|1932.4|1931.2|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|6
1662114000000|2022-09-02 10:20:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|21
1662114300000|2022-09-02 10:25:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|20
1662114600000|2022-09-02 10:30:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|43
1662114900000|2022-09-02 10:35:00|1930.1|1928.9|1930.9|1929.7|1930.9|1929.7|1930.1|1928.9|13
1662115200000|2022-09-02 10:40:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|7
1662115500000|2022-09-02 10:45:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|28
1662115800000|2022-09-02 10:50:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|11
1662116100000|2022-09-02 10:55:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|63
1662116400000|2022-09-02 11:00:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|90
1662116700000|2022-09-02 11:05:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|12
1662117000000|2022-09-02 11:10:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1928.9|1927.7|121
1662117300000|2022-09-02 11:15:00|1929.9|1928.7|1931.4|1930.2|1931.4|1930.2|1929.6|1928.4|133
1662117600000|2022-09-02 11:20:00|1931.1|1929.9|1929.9|1928.7|1931.4|1930.2|1929.6|1928.4|211
1662117900000|2022-09-02 11:25:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|320
1662118200000|2022-09-02 11:30:00|1928.4|1927.2|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|349
1662118500000|2022-09-02 11:35:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|70
1662118800000|2022-09-02 11:40:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|58
1662119100000|2022-09-02 11:45:00|1931.1|1929.9|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|60
1662119400000|2022-09-02 11:50:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|29
1662119700000|2022-09-02 11:55:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|34
1662120000000|2022-09-02 12:00:00|1931.6|1930.4|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|35
1662120300000|2022-09-02 12:05:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|32
1662120600000|2022-09-02 12:10:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.6|1929.4|22
1662120900000|2022-09-02 12:15:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|81
1662121200000|2022-09-02 12:20:00|1930.6|1929.4|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|120
1662121500000|2022-09-02 12:25:00|1931.4|1930.2|1930.6|1929.4|1931.4|1930.2|1930.4|1929.2|86
1662121800000|2022-09-02 12:30:00|1931.1|1929.9|1935.6|1934.4|1936.4|1935.2|1929.9|1928.7|681
1662122100000|2022-09-02 12:35:00|1935.9|1934.7|1936.9|1935.7|1937.9|1936.7|1934.4|1933.2|474
1662122400000|2022-09-02 12:40:00|1937.1|1935.9|1933.9|1932.7|1937.9|1936.7|1933.9|1932.7|296
1662122700000|2022-09-02 12:45:00|1934.4|1933.2|1935.4|1934.2|1935.4|1934.2|1933.4|1932.2|294
1662123000000|2022-09-02 12:50:00|1935.9|1934.7|1936.4|1935.2|1936.9|1935.7|1935.1|1933.9|132
1662123300000|2022-09-02 12:55:00|1936.1|1934.9|1937.4|1936.2|1937.4|1936.2|1936.1|1934.9|224
1662123600000|2022-09-02 13:00:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|186
1662123900000|2022-09-02 13:05:00|1936.9|1935.7|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|239
1662124200000|2022-09-02 13:10:00|1937.4|1936.2|1936.4|1935.2|1937.4|1936.2|1936.4|1935.2|144
1662124500000|2022-09-02 13:15:00|1936.9|1935.7|1938.4|1937.2|1938.4|1937.2|1936.4|1935.2|154
1662124800000|2022-09-02 13:20:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|148
1662125100000|2022-09-02 13:25:00|1937.4|1936.2|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|217
1662125400000|2022-09-02 13:30:00|1937.9|1936.7|1934.9|1933.7|1937.9|1936.7|1934.9|1933.7|455
1662125700000|2022-09-02 13:35:00|1934.4|1933.2|1935.4|1934.2|1935.9|1934.7|1933.9|1932.7|359
1662126000000|2022-09-02 13:40:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1932.4|1931.2|316
1662126300000|2022-09-02 13:45:00|1933.9|1932.7|1935.9|1934.7|1936.4|1935.2|1933.9|1932.7|326
1662126600000|2022-09-02 13:50:00|1936.4|1935.2|1934.9|1933.7|1937.4|1936.2|1934.4|1933.2|215
1662126900000|2022-09-02 13:55:00|1935.4|1934.2|1933.9|1932.7|1935.9|1934.7|1933.9|1932.7|112
1662127200000|2022-09-02 14:00:00|1934.1|1932.9|1932.4|1931.2|1934.9|1933.7|1931.9|1930.7|309
1662127500000|2022-09-02 14:05:00|1932.9|1931.7|1934.9|1933.7|1935.4|1934.2|1932.4|1931.2|109
1662127800000|2022-09-02 14:10:00|1935.4|1934.2|1937.9|1936.7|1938.1|1936.9|1934.9|1933.7|159
1662128100000|2022-09-02 14:15:00|1938.1|1936.9|1937.4|1936.2|1938.9|1937.7|1936.9|1935.7|309
1662128400000|2022-09-02 14:20:00|1937.1|1935.9|1936.9|1935.7|1937.9|1936.7|1935.4|1934.2|262
1662128700000|2022-09-02 14:25:00|1937.4|1936.2|1938.9|1937.7|1938.9|1937.7|1936.9|1935.7|288
1662129000000|2022-09-02 14:30:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|324
1662129300000|2022-09-02 14:35:00|1940.4|1939.2|1942.4|1941.2|1942.9|1941.7|1940.4|1939.2|217
1662129600000|2022-09-02 14:40:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.4|1940.2|181
1662129900000|2022-09-02 14:45:00|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|153
1662130200000|2022-09-02 14:50:00|1943.4|1942.2|1941.9|1940.7|1943.4|1942.2|1941.9|1940.7|205
1662130500000|2022-09-02 14:55:00|1941.6|1940.4|1942.9|1941.7|1942.9|1941.7|1940.9|1939.7|326
1662130800000|2022-09-02 15:00:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1942.4|1941.2|159
1662131100000|2022-09-02 15:05:00|1944.4|1943.2|1942.9|1941.7|1944.4|1943.2|1942.9|1941.7|208
1662131400000|2022-09-02 15:10:00|1943.1|1941.9|1943.9|1942.7|1943.9|1942.7|1942.4|1941.2|110
1662131700000|2022-09-02 15:15:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|65
1662132000000|2022-09-02 15:20:00|1944.1|1942.9|1944.9|1943.7|1944.9|1943.7|1944.1|1942.9|70
1662132300000|2022-09-02 15:25:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1943.6|1942.4|47
1662132600000|2022-09-02 15:30:00|1943.4|1942.2|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|103
1662132900000|2022-09-02 15:35:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|104
1662133200000|2022-09-02 15:40:00|1944.4|1943.2|1943.9|1942.7|1944.6|1943.4|1942.6|1941.4|77
1662133500000|2022-09-02 15:45:00|1944.4|1943.2|1945.4|1944.2|1945.4|1944.2|1943.9|1942.7|119
1662133800000|2022-09-02 15:50:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|24
1662134100000|2022-09-02 15:55:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|28
1662134400000|2022-09-02 16:00:00|1944.9|1943.7|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|75
1662134700000|2022-09-02 16:05:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|81
1662135000000|2022-09-02 16:10:00|1944.4|1943.2|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|91
1662135300000|2022-09-02 16:15:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|104
1662135600000|2022-09-02 16:20:00|1944.4|1943.2|1940.9|1939.7|1944.4|1943.2|1939.4|1938.2|536
1662135900000|2022-09-02 16:25:00|1940.6|1939.4|1938.9|1937.7|1940.9|1939.7|1938.9|1937.7|66
1662136200000|2022-09-02 16:30:00|1939.4|1938.2|1937.4|1936.2|1939.9|1938.7|1936.9|1935.7|183
1662136500000|2022-09-02 16:35:00|1936.9|1935.7|1936.4|1935.2|1937.6|1936.4|1934.9|1933.7|166
1662136800000|2022-09-02 16:40:00|1936.9|1935.7|1934.4|1933.2|1936.9|1935.7|1933.9|1932.7|209
1662137100000|2022-09-02 16:45:00|1933.9|1932.7|1934.1|1932.9|1935.4|1934.2|1933.4|1932.2|185
1662137400000|2022-09-02 16:50:00|1933.9|1932.7|1933.1|1931.9|1934.4|1933.2|1931.4|1930.2|99
1662137700000|2022-09-02 16:55:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1931.9|1930.7|102
1662138000000|2022-09-02 17:00:00|1932.4|1931.2|1929.4|1928.2|1932.4|1931.2|1927.9|1926.7|163
1662138300000|2022-09-02 17:05:00|1928.9|1927.7|1927.4|1926.2|1930.4|1929.2|1927.4|1926.2|117
1662138600000|2022-09-02 17:10:00|1927.9|1926.7|1928.4|1927.2|1928.4|1927.2|1926.4|1925.2|108
1662138900000|2022-09-02 17:15:00|1928.1|1926.9|1928.9|1927.7|1929.4|1928.2|1926.6|1925.4|136
1662139200000|2022-09-02 17:20:00|1928.4|1927.2|1924.4|1923.2|1928.4|1927.2|1924.4|1923.2|165
1662139500000|2022-09-02 17:25:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|77
1662139800000|2022-09-02 17:30:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1922.6|1921.4|122
1662140100000|2022-09-02 17:35:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|152
1662140400000|2022-09-02 17:40:00|1922.9|1921.7|1924.9|1923.7|1924.9|1923.7|1922.9|1921.7|73
1662140700000|2022-09-02 17:45:00|1924.4|1923.2|1921.4|1920.2|1924.9|1923.7|1921.4|1920.2|327
1662141000000|2022-09-02 17:50:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1920.4|1919.2|284
1662141300000|2022-09-02 17:55:00|1921.4|1920.2|1920.9|1919.7|1921.9|1920.7|1920.4|1919.2|77
1662141600000|2022-09-02 18:00:00|1921.4|1920.2|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|53
1662141900000|2022-09-02 18:05:00|1922.4|1921.2|1923.1|1921.9|1923.9|1922.7|1921.4|1920.2|109
1662142200000|2022-09-02 18:10:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|126
1662142500000|2022-09-02 18:15:00|1922.1|1920.9|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|37
1662142800000|2022-09-02 18:20:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|45
1662143100000|2022-09-02 18:25:00|1923.4|1922.2|1925.9|1924.7|1925.9|1924.7|1922.9|1921.7|108
1662143400000|2022-09-02 18:30:00|1925.4|1924.2|1923.9|1922.7|1925.4|1924.2|1923.4|1922.2|66
1662143700000|2022-09-02 18:35:00|1923.6|1922.4|1925.9|1924.7|1926.4|1925.2|1923.4|1922.2|82
1662144000000|2022-09-02 18:40:00|1926.1|1924.9|1926.4|1925.2|1926.9|1925.7|1925.4|1924.2|28
1662144300000|2022-09-02 18:45:00|1925.9|1924.7|1924.9|1923.7|1926.4|1925.2|1924.4|1923.2|54
1662144600000|2022-09-02 18:50:00|1924.6|1923.4|1922.9|1921.7|1924.9|1923.7|1922.9|1921.7|59
1662144900000|2022-09-02 18:55:00|1922.4|1921.2|1921.4|1920.2|1922.9|1921.7|1921.4|1920.2|27
1662145200000|2022-09-02 19:00:00|1920.9|1919.7|1923.9|1922.7|1924.4|1923.2|1920.9|1919.7|84
1662145500000|2022-09-02 19:05:00|1924.4|1923.2|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|49
1662145800000|2022-09-02 19:10:00|1923.6|1922.4|1923.6|1922.4|1924.4|1923.2|1922.9|1921.7|43
1662146100000|2022-09-02 19:15:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1922.4|1921.2|54
1662146400000|2022-09-02 19:20:00|1923.9|1922.7|1921.4|1920.2|1924.9|1923.7|1920.9|1919.7|79
1662146700000|2022-09-02 19:25:00|1921.1|1919.9|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|77
1662147000000|2022-09-02 19:30:00|1922.1|1920.9|1920.4|1919.2|1922.1|1920.9|1920.4|1919.2|105
1662147300000|2022-09-02 19:35:00|1920.1|1918.9|1918.9|1917.7|1920.1|1918.9|1917.9|1916.7|124
1662147600000|2022-09-02 19:40:00|1918.6|1917.4|1917.4|1916.2|1918.9|1917.7|1917.4|1916.2|53
1662147900000|2022-09-02 19:45:00|1917.6|1916.4|1919.4|1918.2|1919.4|1918.2|1917.6|1916.4|81
1662148200000|2022-09-02 19:50:00|1919.9|1918.7|1921.4|1920.2|1921.4|1920.2|1919.9|1918.7|183
1662148500000|2022-09-02 19:55:00|1921.9|1920.7|1920.9|1919.7|1922.4|1921.2|1920.4|1919.2|144
1662148800000|2022-09-02 20:00:00|1921.1|1919.9|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|66
1662149100000|2022-09-02 20:05:00|1922.6|1921.4|1922.4|1921.2|1922.6|1921.4|1922.4|1921.2|12
1662149400000|2022-09-02 20:10:00|1922.6|1921.4|1921.9|1920.7|1922.6|1921.4|1921.9|1920.7|50
1662149700000|2022-09-02 20:15:00|1922.1|1920.9|1922.1|1920.9|1922.1|1920.9|1921.9|1920.7|43
1662150000000|2022-09-02 20:20:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|22
1662150300000|2022-09-02 20:25:00|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|7
1662150600000|2022-09-02 20:30:00|||||||||2
1662150900000|2022-09-02 20:35:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|4
1662151200000|2022-09-02 20:40:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.6|1922.4|19
1662151500000|2022-09-02 20:45:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|24
1662151800000|2022-09-02 20:50:00|1924.1|1922.9|1923.6|1921.6|1924.4|1923.2|1923.4|1921.6|27
1662152100000|2022-09-02 20:55:00|1923.7|1921.7|1923.7|1921.7|1923.9|1921.9|1923.5|1921.5|0
1662328800000|2022-09-04 22:00:00|1924.9|1922.9|1923.7|1921.7|1925|1923|1923.7|1921.7|0
1662329100000|2022-09-04 22:05:00|1923.5|1921.5|1921.1|1919.1|1923.5|1921.5|1921|1919|0
1662329400000|2022-09-04 22:10:00|1921.3|1919.3|1921.7|1919.7|1922.1|1920.1|1920.8|1918.8|0
1662329700000|2022-09-04 22:15:00|1921.5|1919.5|1919.9|1917.9|1921.5|1919.5|1918|1916|0
1662330000000|2022-09-04 22:20:00|1920|1918|1919.3|1917.3|1920.1|1918.1|1918.9|1916.9|0
1662330300000|2022-09-04 22:25:00|1919.2|1917.2|1919.8|1917.8|1919.9|1917.9|1919|1917|0
1662330600000|2022-09-04 22:30:00|1919.9|1917.9|1920.1|1918.1|1921.1|1919.1|1919.3|1917.3|0
1662330900000|2022-09-04 22:35:00|1920.3|1918.3|1920.8|1918.8|1921|1919|1920.3|1918.3|0
1662331200000|2022-09-04 22:40:00|1920.9|1918.9|1921.1|1919.1|1921.3|1919.3|1920.4|1918.4|0
1662331500000|2022-09-04 22:45:00|1920.9|1918.9|1919.4|1917.4|1920.9|1918.9|1919.4|1917.4|0
1662331800000|2022-09-04 22:50:00|1919.5|1917.5|1920.3|1918.3|1920.3|1918.3|1919.1|1917.1|0
1662332100000|2022-09-04 22:55:00|1920|1918|1919.7|1917.7|1920.7|1918.7|1919.7|1917.7|0
1662332400000|2022-09-04 23:00:00|1919.6|1917.6|1920.1|1918.1|1920.6|1918.6|1919.4|1917.4|0
1662332700000|2022-09-04 23:05:00|1920.3|1918.3|1920.1|1918.1|1920.5|1918.5|1920.1|1918.1|0
1662333000000|2022-09-04 23:10:00|1920.2|1918.2|1920.6|1918.6|1920.6|1918.6|1920.2|1918.2|0
1662333300000|2022-09-04 23:15:00|1920.4|1918.4|1921.5|1919.5|1921.7|1919.7|1920.4|1918.4|0
1662333600000|2022-09-04 23:20:00|1921.7|1919.7|1922.8|1920.8|1923|1921|1921.7|1919.7|0
1662333900000|2022-09-04 23:25:00|1922.7|1920.7|1924.3|1922.3|1924.5|1922.5|1922.7|1920.7|0
1662334200000|2022-09-04 23:30:00|1924.5|1922.5|1924.6|1922.6|1924.9|1922.9|1923.5|1921.5|0
1662334500000|2022-09-04 23:35:00|1924.7|1922.7|1924|1922|1925|1923|1923.6|1921.6|0
1662334800000|2022-09-04 23:40:00|1923.9|1921.9|1923.7|1921.7|1924.5|1922.5|1923.5|1921.5|0
1662335100000|2022-09-04 23:45:00|1923.5|1921.5|1923.4|1922.2|1923.9|1922.7|1921.9|1920.7|2091
1662335400000|2022-09-04 23:50:00|1923.9|1922.7|1923.4|1922.2|1924.9|1923.7|1922.9|1921.7|1184
1662335700000|2022-09-04 23:55:00|1922.9|1921.7|1924.1|1922.9|1924.1|1922.9|1922.4|1921.2|1229
1662336000000|2022-09-05 00:00:00|1926.6|1924.6|1928|1926|1930.2|1928.2|1925|1923|0
1662336300000|2022-09-05 00:05:00|1928.3|1926.3|1928.6|1926.6|1929.2|1927.2|1927|1925|0
1662336600000|2022-09-05 00:10:00|1928.8|1926.8|1929.8|1927.8|1929.9|1927.9|1928.3|1926.3|0
1662337500000|2022-09-05 00:25:00|1922.2|1921.4|1924.2|1923.4|1924.7|1923.9|1922.2|1921.4|657
1662337800000|2022-09-05 00:30:00|1924.7|1923.9|1923.7|1922.9|1924.7|1923.9|1923.2|1922.4|822
1662338100000|2022-09-05 00:35:00|1923.4|1922.6|1921.2|1920.4|1924.2|1923.4|1921.2|1920.4|1329
1662338400000|2022-09-05 00:40:00|1920.7|1919.9|1921.2|1920.4|1922.2|1921.4|1920.2|1919.4|866
1662338700000|2022-09-05 00:45:00|1921.7|1920.9|1923.2|1922.4|1924.2|1923.4|1921.2|1920.4|984
1662339000000|2022-09-05 00:50:00|1923.4|1922.6|1922.7|1921.9|1924.7|1923.9|1921.7|1920.9|496
1662339300000|2022-09-05 00:55:00|1922.9|1922.1|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|602
1662339600000|2022-09-05 01:00:00|1923.7|1922.9|1925.7|1924.9|1926.2|1925.4|1923.7|1922.9|1140
1662339900000|2022-09-05 01:05:00|1926.2|1925.4|1924.7|1923.9|1926.2|1925.4|1924.2|1923.4|527
1662340200000|2022-09-05 01:10:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1925.2|1924.4|837
1662340500000|2022-09-05 01:15:00|1926.2|1925.4|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|722
1662340800000|2022-09-05 01:20:00|1925.7|1924.9|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|529
1662341100000|2022-09-05 01:25:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|612
1662341400000|2022-09-05 01:30:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|525
1662341700000|2022-09-05 01:35:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1926.2|1925.4|299
1662342000000|2022-09-05 01:40:00|1926.7|1925.9|1925.2|1924.4|1926.7|1925.9|1925.2|1924.4|196
1662342300000|2022-09-05 01:45:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1924.7|1923.9|185
1662342600000|2022-09-05 01:50:00|1925.4|1924.6|1925.7|1924.9|1925.7|1924.9|1925.2|1924.4|200
1662342900000|2022-09-05 01:55:00|1926.2|1925.4|1925.7|1924.9|1926.7|1925.9|1925.2|1924.4|805
1662343200000|2022-09-05 02:00:00|1925.2|1924.4|1925.7|1924.9|1926.7|1925.9|1925.2|1924.4|371
1662343500000|2022-09-05 02:05:00|1925.2|1924.4|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|746
1662343800000|2022-09-05 02:10:00|1926.2|1925.4|1927.7|1926.9|1928.2|1927.4|1925.7|1924.9|286
1662344100000|2022-09-05 02:15:00|1927.9|1927.1|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|134
1662344400000|2022-09-05 02:20:00|1928.7|1927.9|1927.2|1926.4|1928.7|1927.9|1927.2|1926.4|292
1662344700000|2022-09-05 02:25:00|1927.4|1926.6|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|158
1662345000000|2022-09-05 02:30:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|184
1662345300000|2022-09-05 02:35:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|112
1662345600000|2022-09-05 02:40:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|55
1662345900000|2022-09-05 02:45:00|1927.9|1927.1|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|98
1662346200000|2022-09-05 02:50:00|1927.2|1926.4|1928.7|1927.9|1928.7|1927.9|1927.2|1926.4|87
1662346500000|2022-09-05 02:55:00|1928.4|1927.6|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|96
1662346800000|2022-09-05 03:00:00|1928.7|1927.9|1928.2|1927.4|1929.2|1928.4|1927.9|1927.1|148
1662347100000|2022-09-05 03:05:00|1927.9|1927.1|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|31
1662347400000|2022-09-05 03:10:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|71
1662347700000|2022-09-05 03:15:00|1928.2|1927.4|1928.7|1927.9|1929.2|1928.4|1927.7|1926.9|102
1662348000000|2022-09-05 03:20:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|53
1662348300000|2022-09-05 03:25:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|105
1662348600000|2022-09-05 03:30:00|1928.7|1927.9|1928.7|1927.9|1929.4|1928.6|1928.2|1927.4|323
1662348900000|2022-09-05 03:35:00|1928.2|1927.4|1930.2|1929.4|1930.2|1929.4|1928.2|1927.4|217
1662349200000|2022-09-05 03:40:00|1929.7|1928.9|1930.2|1929.4|1930.7|1929.9|1929.7|1928.9|314
1662349500000|2022-09-05 03:45:00|1930.7|1929.9|1930.2|1929.4|1931.4|1930.6|1930.2|1929.4|471
1662349800000|2022-09-05 03:50:00|1930.7|1929.9|1931.2|1930.4|1931.4|1930.6|1930.2|1929.4|223
1662350100000|2022-09-05 03:55:00|1931.4|1930.6|1931.2|1930.4|1931.9|1931.1|1931.2|1930.4|129
1662350400000|2022-09-05 04:00:00|1931.4|1930.6|1931.7|1930.9|1931.7|1930.9|1931.4|1930.6|67
1662350700000|2022-09-05 04:05:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|213
1662351000000|2022-09-05 04:10:00|1930.7|1929.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|106
1662351300000|2022-09-05 04:15:00|1930.7|1929.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|432
1662351600000|2022-09-05 04:20:00|1930.2|1929.4|1930.7|1929.9|1931.2|1930.4|1930.2|1929.4|275
1662351900000|2022-09-05 04:25:00|1930.9|1930.1|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|193
1662352200000|2022-09-05 04:30:00|1931.7|1930.9|1931.7|1930.9|1931.9|1931.1|1931.7|1930.9|197
1662352500000|2022-09-05 04:35:00|1931.9|1931.1|1931.7|1930.9|1931.9|1931.1|1931.7|1930.9|87
1662352800000|2022-09-05 04:40:00|1932.2|1931.4|1932.7|1931.9|1932.7|1931.9|1932.2|1931.4|322
1662353100000|2022-09-05 04:45:00|1932.4|1931.6|1931.7|1930.9|1932.4|1931.6|1931.7|1930.9|188
1662353400000|2022-09-05 04:50:00|1931.4|1930.6|1931.2|1930.4|1931.4|1930.6|1931.2|1930.4|62
1662353700000|2022-09-05 04:55:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|578
1662354000000|2022-09-05 05:00:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.2|1930.4|322
1662354300000|2022-09-05 05:05:00|1931.2|1930.4|1930.2|1929.4|1931.4|1930.6|1929.7|1928.9|626
1662354600000|2022-09-05 05:10:00|1930.7|1929.9|1931.2|1930.4|1931.4|1930.6|1930.7|1929.9|328
1662354900000|2022-09-05 05:15:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|330
1662355200000|2022-09-05 05:20:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|136
1662355500000|2022-09-05 05:25:00|1931.4|1930.6|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|395
1662355800000|2022-09-05 05:30:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|256
1662356100000|2022-09-05 05:35:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|341
1662356400000|2022-09-05 05:40:00|1930.9|1930.1|1930.7|1929.9|1930.9|1930.1|1930.7|1929.9|102
1662356700000|2022-09-05 05:45:00|1930.4|1929.6|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|587
1662357000000|2022-09-05 05:50:00|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|432
1662357300000|2022-09-05 05:55:00|1929.9|1929.1|1929.2|1928.4|1930.2|1929.4|1928.2|1927.4|1496
1662357600000|2022-09-05 06:00:00|1929.7|1928.9|1929.7|1928.9|1929.7|1928.9|1927.7|1926.9|2159
1662357900000|2022-09-05 06:05:00|1930.2|1929.4|1930.9|1928.9|1931.1|1929.9|1930.2|1928.9|540
1662358200000|2022-09-05 06:10:00|1930.7|1928.7|1931.2|1929.2|1931.3|1929.3|1930.6|1928.6|41
1662358500000|2022-09-05 06:15:00|1931.1|1929.1|1931.8|1929.8|1931.8|1929.8|1930.6|1928.6|186
1662358800000|2022-09-05 06:20:00|1931.9|1929.9|1930.8|1928.8|1931.9|1929.9|1930.8|1928.8|0
1662359100000|2022-09-05 06:25:00|1931|1929|1930.7|1928.7|1931.3|1929.3|1930.6|1928.6|0
1662359400000|2022-09-05 06:30:00|1930.8|1928.8|1931.1|1929.1|1931.3|1929.3|1930.8|1928.8|0
1662359700000|2022-09-05 06:35:00|1931.3|1929.3|1930.8|1928.8|1931.6|1929.6|1930.8|1928.8|0
1662360000000|2022-09-05 06:40:00|1930.6|1928.6|1929.9|1927.9|1930.6|1928.6|1929.7|1927.7|0
1662360300000|2022-09-05 06:45:00|1930|1928|1931.6|1929.6|1931.9|1929.9|1929.1|1927.1|0
1662360600000|2022-09-05 06:50:00|1931.7|1929.7|1931.7|1929.7|1932.8|1930.8|1931.6|1929.6|0
1662360900000|2022-09-05 06:55:00|1931.8|1929.8|1931.3|1929.3|1931.8|1929.8|1930.3|1928.3|0
1662361200000|2022-09-05 07:00:00|1931.1|1929.1|1932.6|1930.6|1933.5|1931.5|1931|1929|0
1662361500000|2022-09-05 07:05:00|1932.4|1930.4|1931.4|1929.4|1932.6|1930.6|1930.7|1928.7|0
1662361800000|2022-09-05 07:10:00|1931.2|1929.2|1931.5|1929.5|1932.3|1930.3|1930.7|1928.7|0
1662362100000|2022-09-05 07:15:00|1931.6|1929.6|1932.5|1930.5|1933.2|1931.2|1930.8|1928.8|0
1662362400000|2022-09-05 07:20:00|1932.7|1930.7|1930.4|1928.4|1932.8|1930.8|1929.9|1927.9|0
1662362700000|2022-09-05 07:25:00|1930.2|1928.2|1930.1|1928.1|1930.9|1928.9|1929.6|1927.6|0
1662363000000|2022-09-05 07:30:00|1930.2|1928.2|1931.9|1930.7|1932.4|1931.2|1930.2|1928.2|232
1662363300000|2022-09-05 07:35:00|1932.1|1930.9|1930.4|1929.2|1932.9|1931.7|1930.4|1929.2|236
1662363600000|2022-09-05 07:40:00|1930.9|1929.7|1929.9|1928.7|1931.4|1930.2|1929.9|1928.7|107
1662363900000|2022-09-05 07:45:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|163
1662364200000|2022-09-05 07:50:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.1|1927.9|137
1662364500000|2022-09-05 07:55:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|168
1662364800000|2022-09-05 08:00:00|1929.4|1928.2|1928.6|1927.4|1929.9|1928.7|1928.4|1927.2|81
1662365100000|2022-09-05 08:05:00|1928.9|1927.7|1928.9|1927.7|1929.1|1927.9|1928.4|1927.2|84
1662365400000|2022-09-05 08:10:00|1928.6|1927.4|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|106
1662365700000|2022-09-05 08:15:00|1928.4|1927.2|1928.6|1927.4|1928.9|1927.7|1928.4|1927.2|73
1662366000000|2022-09-05 08:20:00|1928.9|1927.7|1927.9|1926.7|1929.4|1928.2|1927.9|1926.7|13
1662366300000|2022-09-05 08:25:00|1928.4|1927.2|1929.9|1928.7|1930.4|1929.2|1927.9|1926.7|57
1662366600000|2022-09-05 08:30:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|29
1662366900000|2022-09-05 08:35:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|57
1662367200000|2022-09-05 08:40:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.6|1930.4|36
1662367500000|2022-09-05 08:45:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|23
1662367800000|2022-09-05 08:50:00|1931.4|1930.2|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|13
1662368100000|2022-09-05 08:55:00|1930.6|1929.4|1931.4|1930.2|1931.4|1930.2|1930.6|1929.4|33
1662368400000|2022-09-05 09:00:00|1931.6|1930.4|1930.4|1929.2|1933.1|1931.9|1930.4|1929.2|262
1662368700000|2022-09-05 09:05:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|66
1662369000000|2022-09-05 09:10:00|1930.1|1928.9|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|140
1662369300000|2022-09-05 09:15:00|1929.6|1928.4|1930.4|1929.2|1930.9|1929.7|1929.6|1928.4|78
1662369600000|2022-09-05 09:20:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|97
1662369900000|2022-09-05 09:25:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|72
1662370200000|2022-09-05 09:30:00|1931.4|1930.2|1931.6|1930.4|1932.4|1931.2|1930.9|1929.7|78
1662370500000|2022-09-05 09:35:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|38
1662370800000|2022-09-05 09:40:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|194
1662371100000|2022-09-05 09:45:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|213
1662371400000|2022-09-05 09:50:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1931.9|1930.7|370
1662371700000|2022-09-05 09:55:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|44
1662372000000|2022-09-05 10:00:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|21
1662372300000|2022-09-05 10:05:00|1932.1|1930.9|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|40
1662372600000|2022-09-05 10:10:00|1931.9|1930.7|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|60
1662372900000|2022-09-05 10:15:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|78
1662373200000|2022-09-05 10:20:00|1932.9|1931.7|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|87
1662373500000|2022-09-05 10:25:00|1933.6|1932.4|1932.4|1931.2|1933.9|1932.7|1932.4|1931.2|76
1662373800000|2022-09-05 10:30:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|152
1662374100000|2022-09-05 10:35:00|1932.1|1930.9|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|65
1662374400000|2022-09-05 10:40:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|58
1662374700000|2022-09-05 10:45:00|1930.9|1929.7|1931.9|1930.7|1931.9|1930.7|1930.9|1929.7|53
1662375000000|2022-09-05 10:50:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|62
1662375300000|2022-09-05 10:55:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|29
1662375600000|2022-09-05 11:00:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|170
1662375900000|2022-09-05 11:05:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|65
1662376200000|2022-09-05 11:10:00|1930.4|1929.2|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|199
1662376500000|2022-09-05 11:15:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|100
1662376800000|2022-09-05 11:20:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|47
1662377100000|2022-09-05 11:25:00|1929.4|1928.2|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|43
1662377400000|2022-09-05 11:30:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|21
1662377700000|2022-09-05 11:35:00|1929.6|1928.4|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|14
1662378000000|2022-09-05 11:40:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|14
1662378300000|2022-09-05 11:45:00|1930.9|1929.7|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|67
1662378600000|2022-09-05 11:50:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|31
1662378900000|2022-09-05 11:55:00|1928.9|1927.7|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|25
1662379200000|2022-09-05 12:00:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|16
1662379500000|2022-09-05 12:05:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|50
1662379800000|2022-09-05 12:10:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|225
1662380100000|2022-09-05 12:15:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|65
1662380400000|2022-09-05 12:20:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|61
1662380700000|2022-09-05 12:25:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|44
1662381000000|2022-09-05 12:30:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|55
1662381300000|2022-09-05 12:35:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1928.9|1927.7|405
1662381600000|2022-09-05 12:40:00|1930.4|1929.2|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|129
1662381900000|2022-09-05 12:45:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|168
1662382200000|2022-09-05 12:50:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|91
1662382500000|2022-09-05 12:55:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|102
1662382800000|2022-09-05 13:00:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|132
1662383100000|2022-09-05 13:05:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|57
1662383400000|2022-09-05 13:10:00|1933.6|1932.4|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|76
1662383700000|2022-09-05 13:15:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|44
1662384000000|2022-09-05 13:20:00|1934.4|1933.2|1932.9|1931.7|1934.4|1933.2|1932.9|1931.7|119
1662384300000|2022-09-05 13:25:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|72
1662384600000|2022-09-05 13:30:00|1933.1|1931.9|1931.9|1930.7|1933.4|1932.2|1931.6|1930.4|136
1662384900000|2022-09-05 13:35:00|1932.4|1931.2|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|118
1662385200000|2022-09-05 13:40:00|1933.1|1931.9|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|95
1662385500000|2022-09-05 13:45:00|1932.4|1931.2|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|80
1662385800000|2022-09-05 13:50:00|1932.9|1931.7|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|112
1662386100000|2022-09-05 13:55:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|123
1662386400000|2022-09-05 14:00:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|81
1662386700000|2022-09-05 14:05:00|1931.9|1930.7|1932.1|1930.9|1932.4|1931.2|1931.9|1930.7|111
1662387000000|2022-09-05 14:10:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|25
1662387300000|2022-09-05 14:15:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|24
1662387600000|2022-09-05 14:20:00|1932.9|1931.7|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|70
1662387900000|2022-09-05 14:25:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|60
1662388200000|2022-09-05 14:30:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|152
1662388500000|2022-09-05 14:35:00|1932.9|1931.7|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|109
1662388800000|2022-09-05 14:40:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|76
1662389100000|2022-09-05 14:45:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|92
1662389400000|2022-09-05 14:50:00|1933.1|1931.9|1933.6|1932.4|1933.9|1932.7|1932.9|1931.7|33
1662389700000|2022-09-05 14:55:00|1933.4|1932.2|1933.6|1932.4|1933.9|1932.7|1933.4|1932.2|23
1662390000000|2022-09-05 15:00:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|145
1662390300000|2022-09-05 15:05:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|39
1662390600000|2022-09-05 15:10:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|19
1662390900000|2022-09-05 15:15:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|18
1662391200000|2022-09-05 15:20:00|1933.1|1931.9|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|6
1662391500000|2022-09-05 15:25:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|24
1662391800000|2022-09-05 15:30:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|36
1662392100000|2022-09-05 15:35:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|24
1662392400000|2022-09-05 15:40:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|34
1662392700000|2022-09-05 15:45:00|1933.9|1932.7|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|185
1662393000000|2022-09-05 15:50:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|57
1662393300000|2022-09-05 15:55:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|20
1662393600000|2022-09-05 16:00:00|1933.4|1932.2|1933.1|1931.9|1933.4|1932.2|1932.9|1931.7|121
1662393900000|2022-09-05 16:05:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|114
1662394200000|2022-09-05 16:10:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|161
1662394500000|2022-09-05 16:15:00|1933.6|1932.4|1933.4|1932.2|1933.6|1932.4|1933.4|1932.2|12
1662394800000|2022-09-05 16:20:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.4|1932.2|18
1662395100000|2022-09-05 16:25:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|2
1662395400000|2022-09-05 16:30:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|15
1662395700000|2022-09-05 16:35:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|13
1662396000000|2022-09-05 16:40:00|1933.6|1932.4|1932.4|1931.2|1933.9|1932.7|1932.4|1931.2|76
1662396300000|2022-09-05 16:45:00|1932.9|1931.7|1932.6|1931.4|1932.9|1931.7|1932.4|1931.2|30
1662396600000|2022-09-05 16:50:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.6|1931.4|39
1662396900000|2022-09-05 16:55:00|1933.1|1931.9|1933.1|1931.9|1933.1|1931.9|1933.1|1931.9|6
1662397200000|2022-09-05 17:00:00|1932.9|1931.7|1933.1|1931.9|1933.1|1931.9|1932.9|1931.7|1
1662397800000|2022-09-05 17:10:00|1932.4|1931.2|1932.1|1930.9|1932.4|1931.2|1932.1|1930.9|96
1662398100000|2022-09-05 17:15:00|1931.9|1930.7|1932.1|1930.9|1932.4|1931.2|1931.9|1930.7|9
1662398400000|2022-09-05 17:20:00|1932.4|1931.2|1932.1|1930.9|1932.4|1931.2|1932.1|1930.9|3
1662399600000|2022-09-05 17:40:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|0
1662399900000|2022-09-05 17:45:00|1931.6|1930.4|1931.4|1930.2|1931.6|1930.4|1931.4|1930.2|3
1662400200000|2022-09-05 17:50:00|||||||||1
1662401100000|2022-09-05 18:05:00|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|8
1662401400000|2022-09-05 18:10:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|0
1662404700000|2022-09-05 19:05:00|||||||||1
1662406200000|2022-09-05 19:30:00|||||||||1
1662408300000|2022-09-05 20:05:00|||||||||4
1662408600000|2022-09-05 20:10:00|||||||||5
1662408900000|2022-09-05 20:15:00|||||||||2
1662409200000|2022-09-05 20:20:00|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|2
1662409500000|2022-09-05 20:25:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.4|1928.2|75
1662409800000|2022-09-05 20:30:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|19
1662410100000|2022-09-05 20:35:00|||||||||2
1662410700000|2022-09-05 20:45:00|||||||||2
1662411000000|2022-09-05 20:50:00|1929.9|1928.7|1932.3|1930.3|1932.3|1930.3|1929.6|1928.4|22
1662411600000|2022-09-05 21:00:00|||||||||1
1662415200000|2022-09-05 22:00:00|1933.4|1931.4|1931.9|1929.9|1933.4|1931.4|1931.3|1929.3|0
1662415500000|2022-09-05 22:05:00|1932.1|1930.1|1932.5|1930.5|1932.5|1930.5|1931.7|1929.7|0
1662415800000|2022-09-05 22:10:00|1932.7|1930.7|1933.3|1931.3|1933.4|1931.4|1932.6|1930.6|0
1662416100000|2022-09-05 22:15:00|1933.5|1931.5|1933.3|1931.3|1933.5|1931.5|1933.1|1931.1|0
1662416400000|2022-09-05 22:20:00|1933.5|1931.5|1934.8|1932.8|1934.8|1932.8|1933.5|1931.5|0
1662416700000|2022-09-05 22:25:00|1934.6|1932.6|1935|1933|1936.2|1934.2|1934.4|1932.4|0
1662417000000|2022-09-05 22:30:00|1934.9|1932.9|1935.3|1933.3|1935.3|1933.3|1934.9|1932.9|0
1662417300000|2022-09-05 22:35:00|1935.1|1933.1|1937.2|1935.2|1937.4|1935.4|1934.8|1932.8|0
1662417600000|2022-09-05 22:40:00|1937.4|1935.4|1936.5|1934.5|1937.5|1935.5|1936.5|1934.5|0
1662417900000|2022-09-05 22:45:00|1936.4|1934.4|1936.2|1934.2|1936.6|1934.6|1936.2|1934.2|0
1662418200000|2022-09-05 22:50:00|1936.3|1934.3|1936.3|1934.3|1936.6|1934.6|1936.3|1934.3|0
1662418500000|2022-09-05 22:55:00|1936.2|1934.2|1935.6|1933.6|1936.3|1934.3|1935.6|1933.6|0
1662418800000|2022-09-05 23:00:00|1935.8|1933.8|1935.4|1933.4|1935.9|1933.9|1935.4|1933.4|0
1662419100000|2022-09-05 23:05:00|1935.1|1933.1|1935.3|1933.3|1935.3|1933.3|1934.9|1932.9|0
1662419400000|2022-09-05 23:10:00|1935.1|1933.1|1934.6|1932.6|1935.1|1933.1|1934.6|1932.6|0
1662419700000|2022-09-05 23:15:00|1934.7|1932.7|1934.9|1932.9|1934.9|1932.9|1934.7|1932.7|0
1662420000000|2022-09-05 23:20:00|1935.1|1933.1|1934.9|1932.9|1935.4|1933.4|1934.8|1932.8|0
1662420300000|2022-09-05 23:25:00|1935|1933|1934.3|1932.3|1935.2|1933.2|1934.1|1932.1|0
1662420600000|2022-09-05 23:30:00|1934.4|1932.4|1935|1933|1935.3|1933.3|1934.4|1932.4|0
1662420900000|2022-09-05 23:35:00|1935.1|1933.1|1936.1|1934.1|1936.2|1934.2|1935|1933|0
1662421200000|2022-09-05 23:40:00|1936.2|1934.2|1936.7|1934.7|1937|1935|1935.7|1933.7|0
1662421500000|2022-09-05 23:45:00|1934.4|1933.2|1931.4|1930.2|1934.4|1933.2|1930.4|1929.2|797
1662421800000|2022-09-05 23:50:00|1930.9|1929.7|1930.4|1929.2|1931.4|1930.2|1929.9|1928.7|588
1662422100000|2022-09-05 23:55:00|1930.9|1929.7|1929.4|1928.2|1931.4|1930.2|1928.9|1927.7|647
1662422400000|2022-09-06 00:00:00|1929.2|1928.4|1923.2|1922.4|1929.7|1928.9|1921.7|1920.9|1870
1662422700000|2022-09-06 00:05:00|1923.7|1922.9|1924.2|1923.4|1925.2|1924.4|1922.7|1921.9|975
1662423000000|2022-09-06 00:10:00|1924.7|1923.9|1927.2|1926.4|1927.2|1926.4|1923.7|1922.9|662
1662423300000|2022-09-06 00:15:00|1926.9|1926.1|1929.2|1928.4|1929.2|1928.4|1926.2|1925.4|631
1662423600000|2022-09-06 00:20:00|1929.4|1928.6|1933.2|1932.4|1933.2|1932.4|1929.2|1928.4|1492
1662423900000|2022-09-06 00:25:00|1933.7|1932.9|1935.2|1934.4|1935.2|1934.4|1933.2|1932.4|1037
1662424200000|2022-09-06 00:30:00|1935.7|1934.9|1938.7|1937.9|1938.7|1937.9|1935.2|1934.4|1573
1662424500000|2022-09-06 00:35:00|1939.2|1938.4|1937.7|1936.9|1940.2|1939.4|1937.2|1936.4|990
1662424800000|2022-09-06 00:40:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1937.7|1936.9|412
1662425100000|2022-09-06 00:45:00|1938.2|1937.4|1938.7|1937.9|1939.2|1938.4|1937.7|1936.9|368
1662425400000|2022-09-06 00:50:00|1938.2|1937.4|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|357
1662425700000|2022-09-06 00:55:00|1938.2|1937.4|1937.7|1936.9|1939.2|1938.4|1937.7|1936.9|461
1662426000000|2022-09-06 01:00:00|1937.9|1937.1|1938.2|1937.4|1939.2|1938.4|1937.7|1936.9|314
1662426300000|2022-09-06 01:05:00|1938.7|1937.9|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|345
1662426600000|2022-09-06 01:10:00|1936.7|1935.9|1935.7|1934.9|1936.7|1935.9|1935.7|1934.9|284
1662426900000|2022-09-06 01:15:00|1935.2|1934.4|1934.7|1933.9|1935.7|1934.9|1934.7|1933.9|328
1662427200000|2022-09-06 01:20:00|1935.2|1934.4|1933.7|1932.9|1935.2|1934.4|1933.7|1932.9|305
1662427500000|2022-09-06 01:25:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1933.2|1932.4|253
1662427800000|2022-09-06 01:30:00|1934.7|1933.9|1933.7|1932.9|1935.7|1934.9|1933.2|1932.4|273
1662428100000|2022-09-06 01:35:00|1933.2|1932.4|1932.2|1931.4|1933.7|1932.9|1932.2|1931.4|247
1662428400000|2022-09-06 01:40:00|1931.9|1931.1|1930.7|1929.9|1932.2|1931.4|1930.2|1929.4|576
1662428700000|2022-09-06 01:45:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|313
1662429000000|2022-09-06 01:50:00|1930.9|1930.1|1929.7|1928.9|1931.7|1930.9|1929.7|1928.9|376
1662429300000|2022-09-06 01:55:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|342
1662429600000|2022-09-06 02:00:00|1928.7|1927.9|1929.2|1928.4|1930.2|1929.4|1928.7|1927.9|290
1662429900000|2022-09-06 02:05:00|1928.9|1928.1|1927.2|1926.4|1929.2|1928.4|1927.2|1926.4|368
1662430200000|2022-09-06 02:10:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|253
1662430500000|2022-09-06 02:15:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|214
1662430800000|2022-09-06 02:20:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|238
1662431100000|2022-09-06 02:25:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|251
1662431400000|2022-09-06 02:30:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|290
1662431700000|2022-09-06 02:35:00|1927.7|1926.9|1928.7|1927.9|1929.2|1928.4|1927.7|1926.9|140
1662432000000|2022-09-06 02:40:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|139
1662432300000|2022-09-06 02:45:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|157
1662432600000|2022-09-06 02:50:00|1928.2|1927.4|1928.7|1927.9|1928.9|1928.1|1928.2|1927.4|130
1662432900000|2022-09-06 02:55:00|1928.9|1928.1|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|91
1662433200000|2022-09-06 03:00:00|1928.7|1927.9|1928.2|1927.4|1929.2|1928.4|1927.7|1926.9|195
1662433500000|2022-09-06 03:05:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|135
1662433800000|2022-09-06 03:10:00|1927.7|1926.9|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|119
1662434100000|2022-09-06 03:15:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|141
1662434400000|2022-09-06 03:20:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|110
1662434700000|2022-09-06 03:25:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|287
1662435000000|2022-09-06 03:30:00|1927.4|1926.6|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|318
1662435300000|2022-09-06 03:35:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.2|1926.4|245
1662435600000|2022-09-06 03:40:00|1928.2|1927.4|1927.2|1926.4|1928.7|1927.9|1927.2|1926.4|190
1662435900000|2022-09-06 03:45:00|1926.7|1925.9|1926.2|1925.4|1927.7|1926.9|1926.2|1925.4|336
1662436200000|2022-09-06 03:50:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|291
1662436500000|2022-09-06 03:55:00|1926.2|1925.4|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|232
1662436800000|2022-09-06 04:00:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|163
1662437100000|2022-09-06 04:05:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|194
1662437400000|2022-09-06 04:10:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.7|1926.9|280
1662437700000|2022-09-06 04:15:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|135
1662438000000|2022-09-06 04:20:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|186
1662438300000|2022-09-06 04:25:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|156
1662438600000|2022-09-06 04:30:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|351
1662438900000|2022-09-06 04:35:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|214
1662439200000|2022-09-06 04:40:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|217
1662439500000|2022-09-06 04:45:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|616
1662439800000|2022-09-06 04:50:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|341
1662440100000|2022-09-06 04:55:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|403
1662440400000|2022-09-06 05:00:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|239
1662440700000|2022-09-06 05:05:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|227
1662441000000|2022-09-06 05:10:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|610
1662441300000|2022-09-06 05:15:00|||||||||109
1662441600000|2022-09-06 05:20:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|341
1662441900000|2022-09-06 05:25:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1928.2|1927.4|232
1662442200000|2022-09-06 05:30:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|194
1662442500000|2022-09-06 05:35:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|426
1662442800000|2022-09-06 05:40:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|485
1662443100000|2022-09-06 05:45:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|304
1662443400000|2022-09-06 05:50:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|168
1662443700000|2022-09-06 05:55:00|1928.7|1927.9|1926.7|1925.9|1928.7|1927.9|1926.7|1925.9|1409
1662444000000|2022-09-06 06:00:00|1926.2|1925.4|1925.2|1924.4|1927.2|1926.4|1924.2|1923.4|2723
1662444300000|2022-09-06 06:05:00|1924.7|1923.9|1925.3|1923.3|1925.3|1924.4|1924.2|1923.2|841
1662444600000|2022-09-06 06:10:00|1925.2|1923.2|1925.6|1923.6|1925.8|1923.8|1924.5|1922.5|13
1662444900000|2022-09-06 06:15:00|1925.4|1923.4|1925.1|1923.1|1925.7|1923.7|1924.7|1922.7|524
1662445200000|2022-09-06 06:20:00|1925.2|1923.2|1926.2|1924.2|1926.4|1924.4|1924.9|1922.9|0
1662445500000|2022-09-06 06:25:00|1926.4|1924.4|1926.6|1924.6|1926.8|1924.8|1925.9|1923.9|0
1662445800000|2022-09-06 06:30:00|1926.4|1924.4|1927.4|1925.4|1927.7|1925.7|1926.4|1924.4|0
1662446100000|2022-09-06 06:35:00|1927.6|1925.6|1926.9|1924.9|1927.9|1925.9|1926.9|1924.9|0
1662446400000|2022-09-06 06:40:00|1927.1|1925.1|1926.9|1924.9|1927.4|1925.4|1926.9|1924.9|0
1662446700000|2022-09-06 06:45:00|1927|1925|1926.3|1924.3|1927.4|1925.4|1926.3|1924.3|0
1662447000000|2022-09-06 06:50:00|1926.5|1924.5|1926|1924|1926.5|1924.5|1925.7|1923.7|0
1662447300000|2022-09-06 06:55:00|1926.1|1924.1|1927.3|1925.3|1927.4|1925.4|1926|1924|0
1662447600000|2022-09-06 07:00:00|1927.4|1925.4|1929.4|1927.4|1929.8|1927.8|1926.6|1924.6|0
1662447900000|2022-09-06 07:05:00|1929.5|1927.5|1930.4|1928.4|1931.2|1929.2|1929.3|1927.3|0
1662448200000|2022-09-06 07:10:00|1930.5|1928.5|1932.4|1930.4|1933.1|1931.1|1930.5|1928.5|0
1662448500000|2022-09-06 07:15:00|1932.5|1930.5|1932|1930|1934.6|1932.6|1931.6|1929.6|0
1662448800000|2022-09-06 07:20:00|1932.1|1930.1|1935.2|1933.2|1935.6|1933.6|1932|1930|0
1662449100000|2022-09-06 07:25:00|1935.3|1933.3|1933.8|1931.8|1935.7|1933.7|1933.7|1931.7|0
1662449400000|2022-09-06 07:30:00|1934.1|1932.1|1932.6|1931.4|1934.6|1933.4|1932.4|1931.2|227
1662449700000|2022-09-06 07:35:00|1932.9|1931.7|1931.9|1930.7|1933.4|1932.2|1931.4|1930.2|128
1662450000000|2022-09-06 07:40:00|1932.4|1931.2|1931.9|1930.7|1933.1|1931.9|1931.9|1930.7|117
1662450300000|2022-09-06 07:45:00|1931.6|1930.4|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|55
1662450600000|2022-09-06 07:50:00|1931.1|1929.9|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|100
1662450900000|2022-09-06 07:55:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|56
1662451200000|2022-09-06 08:00:00|1932.4|1931.2|1930.9|1929.7|1932.4|1931.2|1930.9|1929.7|74
1662451500000|2022-09-06 08:05:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|302
1662451800000|2022-09-06 08:10:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|166
1662452100000|2022-09-06 08:15:00|1929.6|1928.4|1930.9|1929.7|1930.9|1929.7|1928.9|1927.7|153
1662452400000|2022-09-06 08:20:00|1931.1|1929.9|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|215
1662452700000|2022-09-06 08:25:00|1931.6|1930.4|1932.6|1931.4|1932.9|1931.7|1930.9|1929.7|162
1662453000000|2022-09-06 08:30:00|1932.9|1931.7|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|221
1662453300000|2022-09-06 08:35:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|106
1662453600000|2022-09-06 08:40:00|1933.4|1932.2|1933.4|1932.2|1934.9|1933.7|1933.4|1932.2|269
1662453900000|2022-09-06 08:45:00|1933.9|1932.7|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|195
1662454200000|2022-09-06 08:50:00|1933.6|1932.4|1933.6|1932.4|1933.9|1932.7|1932.9|1931.7|75
1662454500000|2022-09-06 08:55:00|1933.9|1932.7|1934.9|1933.7|1934.9|1933.7|1933.4|1932.2|184
1662454800000|2022-09-06 09:00:00|1934.4|1933.2|1932.6|1931.4|1934.4|1933.2|1932.4|1931.2|103
1662455100000|2022-09-06 09:05:00|1932.4|1931.2|1931.4|1930.2|1932.9|1931.7|1931.4|1930.2|24
1662455400000|2022-09-06 09:10:00|1931.6|1930.4|1930.4|1929.2|1931.9|1930.7|1930.4|1929.2|111
1662455700000|2022-09-06 09:15:00|1930.6|1929.4|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|67
1662456000000|2022-09-06 09:20:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.1|1929.9|47
1662456300000|2022-09-06 09:25:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|48
1662456600000|2022-09-06 09:30:00|1933.1|1931.9|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|30
1662456900000|2022-09-06 09:35:00|1934.1|1932.9|1934.1|1932.9|1934.4|1933.2|1933.9|1932.7|37
1662457200000|2022-09-06 09:40:00|1933.9|1932.7|1933.9|1932.7|1935.1|1933.9|1933.4|1932.2|65
1662457500000|2022-09-06 09:45:00|1933.6|1932.4|1933.1|1931.9|1934.4|1933.2|1932.9|1931.7|31
1662457800000|2022-09-06 09:50:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|22
1662458100000|2022-09-06 09:55:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|23
1662458400000|2022-09-06 10:00:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.6|1932.4|57
1662458700000|2022-09-06 10:05:00|1934.1|1932.9|1934.1|1932.9|1934.4|1933.2|1933.9|1932.7|69
1662459000000|2022-09-06 10:10:00|1933.9|1932.7|1935.4|1934.2|1935.4|1934.2|1933.9|1932.7|56
1662459300000|2022-09-06 10:15:00|1935.9|1934.7|1934.9|1933.7|1936.4|1935.2|1934.6|1933.4|78
1662459600000|2022-09-06 10:20:00|1935.1|1933.9|1935.9|1934.7|1935.9|1934.7|1934.9|1933.7|30
1662459900000|2022-09-06 10:25:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|113
1662460200000|2022-09-06 10:30:00|1935.6|1934.4|1934.9|1933.7|1935.6|1934.4|1934.9|1933.7|32
1662460500000|2022-09-06 10:35:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|106
1662460800000|2022-09-06 10:40:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|132
1662461100000|2022-09-06 10:45:00|1935.1|1933.9|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|22
1662461400000|2022-09-06 10:50:00|1934.9|1933.7|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|21
1662461700000|2022-09-06 10:55:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|8
1662462000000|2022-09-06 11:00:00|1933.9|1932.7|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|18
1662462300000|2022-09-06 11:05:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|11
1662462600000|2022-09-06 11:10:00|1935.1|1933.9|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|18
1662462900000|2022-09-06 11:15:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|7
1662463200000|2022-09-06 11:20:00|1935.4|1934.2|1933.9|1932.7|1935.4|1934.2|1933.9|1932.7|39
1662463500000|2022-09-06 11:25:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|19
1662463800000|2022-09-06 11:30:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|21
1662464100000|2022-09-06 11:35:00|1934.1|1932.9|1932.9|1931.7|1934.1|1932.9|1932.9|1931.7|69
1662464400000|2022-09-06 11:40:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|81
1662464700000|2022-09-06 11:45:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|57
1662465000000|2022-09-06 11:50:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|127
1662465300000|2022-09-06 11:55:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|83
1662465600000|2022-09-06 12:00:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|84
1662465900000|2022-09-06 12:05:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|109
1662466200000|2022-09-06 12:10:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|31
1662466500000|2022-09-06 12:15:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|9
1662466800000|2022-09-06 12:20:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|38
1662467100000|2022-09-06 12:25:00|1932.9|1931.7|1931.4|1930.2|1932.9|1931.7|1931.4|1930.2|83
1662467400000|2022-09-06 12:30:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|84
1662467700000|2022-09-06 12:35:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|113
1662468000000|2022-09-06 12:40:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|51
1662468300000|2022-09-06 12:45:00|1932.9|1931.7|1932.6|1931.4|1932.9|1931.7|1931.9|1930.7|47
1662468600000|2022-09-06 12:50:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|28
1662468900000|2022-09-06 12:55:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|70
1662469200000|2022-09-06 13:00:00|1932.9|1931.7|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|40
1662469500000|2022-09-06 13:05:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|28
1662469800000|2022-09-06 13:10:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|54
1662470100000|2022-09-06 13:15:00|1933.4|1932.2|1934.9|1933.7|1934.9|1933.7|1933.4|1932.2|50
1662470400000|2022-09-06 13:20:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|24
1662470700000|2022-09-06 13:25:00|1934.1|1932.9|1932.4|1931.2|1934.1|1932.9|1931.9|1930.7|100
1662471000000|2022-09-06 13:30:00|1932.9|1931.7|1932.9|1931.7|1934.9|1933.7|1932.4|1931.2|390
1662471300000|2022-09-06 13:35:00|1932.4|1931.2|1930.9|1929.7|1934.4|1933.2|1930.9|1929.7|192
1662471600000|2022-09-06 13:40:00|1930.4|1929.2|1930.4|1929.2|1932.4|1931.2|1930.4|1929.2|185
1662471900000|2022-09-06 13:45:00|1930.6|1929.4|1929.4|1928.2|1931.4|1930.2|1928.4|1927.2|149
1662472200000|2022-09-06 13:50:00|1929.1|1927.9|1926.4|1925.2|1929.4|1928.2|1926.4|1925.2|148
1662472500000|2022-09-06 13:55:00|1925.9|1924.7|1928.6|1927.4|1928.9|1927.7|1925.9|1924.7|221
1662472800000|2022-09-06 14:00:00|1928.4|1927.2|1925.9|1924.7|1929.6|1928.4|1924.9|1923.7|325
1662473100000|2022-09-06 14:05:00|1925.6|1924.4|1922.9|1921.7|1926.4|1925.2|1922.4|1921.2|294
1662473400000|2022-09-06 14:10:00|1922.4|1921.2|1922.9|1921.7|1923.4|1922.2|1920.9|1919.7|234
1662473700000|2022-09-06 14:15:00|1922.6|1921.4|1923.9|1922.7|1923.9|1922.7|1921.9|1920.7|267
1662474000000|2022-09-06 14:20:00|1923.4|1922.2|1922.4|1921.2|1923.9|1922.7|1921.1|1919.9|99
1662474300000|2022-09-06 14:25:00|1922.9|1921.7|1925.9|1924.7|1926.4|1925.2|1921.9|1920.7|237
1662474600000|2022-09-06 14:30:00|1925.6|1924.4|1926.4|1925.2|1926.4|1925.2|1924.9|1923.7|100
1662474900000|2022-09-06 14:35:00|1926.6|1925.4|1928.9|1927.7|1928.9|1927.7|1925.4|1924.2|140
1662475200000|2022-09-06 14:40:00|1929.1|1927.9|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|443
1662475500000|2022-09-06 14:45:00|1929.9|1928.7|1929.9|1928.7|1931.1|1929.9|1929.6|1928.4|257
1662475800000|2022-09-06 14:50:00|1930.4|1929.2|1931.4|1930.2|1932.9|1931.7|1929.9|1928.7|281
1662476100000|2022-09-06 14:55:00|1931.6|1930.4|1931.9|1930.7|1933.4|1932.2|1931.4|1930.2|360
1662476400000|2022-09-06 15:00:00|1932.1|1930.9|1931.9|1930.7|1932.9|1931.7|1930.9|1929.7|88
1662476700000|2022-09-06 15:05:00|1932.1|1930.9|1933.4|1932.2|1934.9|1933.7|1931.4|1930.2|138
1662477000000|2022-09-06 15:10:00|1933.9|1932.7|1932.4|1931.2|1933.9|1932.7|1931.9|1930.7|71
1662477300000|2022-09-06 15:15:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|70
1662477600000|2022-09-06 15:20:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1930.9|1929.7|96
1662477900000|2022-09-06 15:25:00|1932.9|1931.7|1929.9|1928.7|1932.9|1931.7|1929.9|1928.7|324
1662478200000|2022-09-06 15:30:00|1930.4|1929.2|1931.9|1930.7|1933.9|1932.7|1929.4|1928.2|240
1662478500000|2022-09-06 15:35:00|1932.1|1930.9|1931.9|1930.7|1932.9|1931.7|1930.4|1929.2|266
1662478800000|2022-09-06 15:40:00|1931.4|1930.2|1932.6|1931.4|1934.4|1933.2|1931.4|1930.2|58
1662479100000|2022-09-06 15:45:00|1932.9|1931.7|1931.9|1930.7|1933.4|1932.2|1931.1|1929.9|75
1662479400000|2022-09-06 15:50:00|1931.4|1930.2|1933.9|1932.7|1934.4|1933.2|1931.4|1930.2|21
1662479700000|2022-09-06 15:55:00|1933.6|1932.4|1933.4|1932.2|1934.4|1933.2|1933.4|1932.2|24
1662480000000|2022-09-06 16:00:00|1933.9|1932.7|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|17
1662480300000|2022-09-06 16:05:00|1933.9|1932.7|1930.9|1929.7|1934.4|1933.2|1930.4|1929.2|48
1662480600000|2022-09-06 16:10:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.4|1928.2|20
1662480900000|2022-09-06 16:15:00|1929.6|1928.4|1927.4|1926.2|1929.9|1928.7|1926.9|1925.7|128
1662481200000|2022-09-06 16:20:00|1927.1|1925.9|1925.9|1924.7|1927.9|1926.7|1925.9|1924.7|30
1662481500000|2022-09-06 16:25:00|1925.4|1924.2|1927.4|1926.2|1927.4|1926.2|1925.4|1924.2|58
1662481800000|2022-09-06 16:30:00|1927.1|1925.9|1926.4|1925.2|1927.9|1926.7|1925.9|1924.7|66
1662482100000|2022-09-06 16:35:00|1926.6|1925.4|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|53
1662482400000|2022-09-06 16:40:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1925.9|1924.7|31
1662482700000|2022-09-06 16:45:00|1927.6|1926.4|1928.1|1926.9|1928.4|1927.2|1926.9|1925.7|22
1662483000000|2022-09-06 16:50:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1926.9|1925.7|41
1662483300000|2022-09-06 16:55:00|1927.4|1926.2|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|60
1662483600000|2022-09-06 17:00:00|1927.1|1925.9|1925.4|1924.2|1927.4|1926.2|1924.9|1923.7|112
1662483900000|2022-09-06 17:05:00|1924.9|1923.7|1922.9|1921.7|1925.4|1924.2|1922.9|1921.7|95
1662484200000|2022-09-06 17:10:00|1923.1|1921.9|1922.4|1921.2|1923.9|1922.7|1921.9|1920.7|67
1662484500000|2022-09-06 17:15:00|1922.1|1920.9|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|73
1662484800000|2022-09-06 17:20:00|1922.6|1921.4|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|115
1662485100000|2022-09-06 17:25:00|1922.1|1920.9|1922.1|1920.9|1922.9|1921.7|1921.9|1920.7|44
1662485400000|2022-09-06 17:30:00|1921.9|1920.7|1923.9|1922.7|1924.4|1923.2|1921.9|1920.7|39
1662485700000|2022-09-06 17:35:00|1923.4|1922.2|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|28
1662486000000|2022-09-06 17:40:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1922.6|1921.4|31
1662486300000|2022-09-06 17:45:00|1923.6|1922.4|1922.4|1921.2|1924.4|1923.2|1922.4|1921.2|35
1662486600000|2022-09-06 17:50:00|1922.1|1920.9|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|30
1662486900000|2022-09-06 17:55:00|1922.6|1921.4|1923.9|1922.7|1924.4|1923.2|1922.4|1921.2|47
1662487200000|2022-09-06 18:00:00|1924.1|1922.9|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|22
1662487500000|2022-09-06 18:05:00|1924.6|1923.4|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|11
1662487800000|2022-09-06 18:10:00|1925.1|1923.9|1926.4|1925.2|1927.1|1925.9|1924.9|1923.7|88
1662488100000|2022-09-06 18:15:00|1926.6|1925.4|1927.4|1926.2|1927.4|1926.2|1926.4|1925.2|12
1662488400000|2022-09-06 18:20:00|1926.9|1925.7|1926.9|1925.7|1927.4|1926.2|1926.1|1924.9|8
1662488700000|2022-09-06 18:25:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1925.9|1924.7|15
1662489000000|2022-09-06 18:30:00|1926.6|1925.4|1925.9|1924.7|1926.9|1925.7|1924.9|1923.7|23
1662489300000|2022-09-06 18:35:00|1926.1|1924.9|1925.9|1924.7|1926.9|1925.7|1925.4|1924.2|14
1662489600000|2022-09-06 18:40:00|1925.6|1924.4|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|11
1662489900000|2022-09-06 18:45:00|1925.1|1923.9|1925.4|1924.2|1925.4|1924.2|1923.9|1922.7|7
1662490200000|2022-09-06 18:50:00|1925.1|1923.9|1924.4|1923.2|1925.4|1924.2|1923.4|1922.2|16
1662490500000|2022-09-06 18:55:00|1924.6|1923.4|1923.9|1922.7|1925.4|1924.2|1923.4|1922.2|13
1662490800000|2022-09-06 19:00:00|1924.4|1923.2|1923.4|1922.2|1924.4|1923.2|1922.4|1921.2|25
1662491100000|2022-09-06 19:05:00|1923.6|1922.4|1925.4|1924.2|1925.4|1924.2|1923.4|1922.2|27
1662491400000|2022-09-06 19:10:00|1924.9|1923.7|1924.6|1923.4|1925.9|1924.7|1924.4|1923.2|58
1662491700000|2022-09-06 19:15:00|1924.4|1923.2|1924.9|1923.7|1926.4|1925.2|1924.4|1923.2|41
1662492000000|2022-09-06 19:20:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|61
1662492300000|2022-09-06 19:25:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|68
1662492600000|2022-09-06 19:30:00|1923.4|1922.2|1921.9|1920.7|1923.4|1922.2|1921.4|1920.2|61
1662492900000|2022-09-06 19:35:00|1922.1|1920.9|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|23
1662493200000|2022-09-06 19:40:00|1923.4|1922.2|1924.9|1923.7|1925.4|1924.2|1922.9|1921.7|34
1662493500000|2022-09-06 19:45:00|1924.6|1923.4|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|49
1662493800000|2022-09-06 19:50:00|1924.4|1923.2|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|517
1662494100000|2022-09-06 19:55:00|1925.1|1923.9|1925.1|1923.9|1925.4|1924.2|1923.4|1922.2|199
1662494400000|2022-09-06 20:00:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|95
1662494700000|2022-09-06 20:05:00|1923.6|1922.4|1922.9|1921.7|1923.6|1922.4|1922.9|1921.7|32
1662495000000|2022-09-06 20:10:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1923.1|1921.9|27
1662495300000|2022-09-06 20:15:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|12
1662495600000|2022-09-06 20:20:00|1923.6|1922.4|1922.9|1921.7|1923.6|1922.4|1922.9|1921.7|28
1662495900000|2022-09-06 20:25:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|29
1662496800000|2022-09-06 20:40:00|1922.6|1921.4|1923.6|1922.4|1923.6|1922.4|1922.6|1921.4|8
1662497100000|2022-09-06 20:45:00|1923.4|1922.2|1923.4|1922.2|1923.6|1922.4|1923.1|1921.9|1
1662497400000|2022-09-06 20:50:00|1923.6|1922.4|1924.1|1922.1|1924.6|1923.4|1923.6|1922.1|28
1662497700000|2022-09-06 20:55:00|1924|1922|1923.7|1921.7|1924.1|1922.1|1923.5|1921.5|0
1662498000000|2022-09-06 21:00:00|1923.8|1921.8|1923.7|1921.7|1923.9|1921.9|1923.7|1921.7|1
1662498300000|2022-09-06 21:05:00|1923.8|1921.8|1923.6|1921.6|1923.8|1921.8|1923.5|1921.5|0
1662498600000|2022-09-06 21:10:00|1923.5|1921.5|1923.5|1921.5|1923.6|1921.6|1923.4|1921.4|0
1662498900000|2022-09-06 21:15:00|1923.4|1921.4|1923.6|1921.6|1923.6|1921.6|1923.4|1921.4|0
1662499200000|2022-09-06 21:20:00|1923.5|1921.5|1923.3|1921.3|1923.6|1921.6|1923.2|1921.2|0
1662499500000|2022-09-06 21:25:00|1923.5|1921.5|1923.4|1921.4|1923.5|1921.5|1923.4|1921.4|0
1662500100000|2022-09-06 21:35:00|1923.3|1921.3|1923.4|1921.4|1923.4|1921.4|1923.3|1921.3|0
1662500700000|2022-09-06 21:45:00|1923.3|1921.3|1923.2|1921.2|1923.3|1921.3|1923.2|1921.2|0
1662501000000|2022-09-06 21:50:00|1923.3|1921.3|1923.3|1921.3|1923.3|1921.3|1923.3|1921.3|0
1662501300000|2022-09-06 21:55:00|1923.4|1921.4|1923.4|1921.4|1923.4|1921.4|1923.3|1921.3|0
1662501600000|2022-09-06 22:00:00|1923.6|1921.6|1925.1|1923.1|1925.3|1923.3|1923.1|1921.1|0
1662501900000|2022-09-06 22:05:00|1925|1923|1925.1|1923.1|1925.1|1923.1|1924.8|1922.8|0
1662502200000|2022-09-06 22:10:00|1925.2|1923.2|1926|1924|1926.1|1924.1|1925.2|1923.2|0
1662502500000|2022-09-06 22:15:00|1925.9|1923.9|1925.5|1923.5|1926|1924|1925|1923|0
1662502800000|2022-09-06 22:20:00|1925.4|1923.4|1924.6|1922.6|1925.4|1923.4|1924.6|1922.6|0
1662503400000|2022-09-06 22:30:00|1924.7|1922.7|1924.4|1922.4|1924.7|1922.7|1924.4|1922.4|0
1662503700000|2022-09-06 22:35:00|1924.5|1922.5|1924.1|1922.1|1924.5|1922.5|1924.1|1922.1|0
1662504000000|2022-09-06 22:40:00|1924.3|1922.3|1924.6|1922.6|1924.8|1922.8|1924.3|1922.3|0
1662504600000|2022-09-06 22:50:00|1924.7|1922.7|1925.2|1923.2|1925.2|1923.2|1924.6|1922.6|0
1662505200000|2022-09-06 23:00:00|1925|1923|1924.8|1922.8|1925.2|1923.2|1924.6|1922.6|0
1662505500000|2022-09-06 23:05:00|1924.5|1922.5|1924.1|1922.1|1924.8|1922.8|1923.9|1921.9|0
1662505800000|2022-09-06 23:10:00|1924|1922|1923.9|1921.9|1924.2|1922.2|1923.7|1921.7|0
1662506100000|2022-09-06 23:15:00|1924|1922|1924.1|1922.1|1924.4|1922.4|1924|1922|0
1662506400000|2022-09-06 23:20:00|1924.3|1922.3|1925.2|1923.2|1925.2|1923.2|1924.3|1922.3|0
1662506700000|2022-09-06 23:25:00|1925.4|1923.4|1925|1923|1925.4|1923.4|1924.6|1922.6|0
1662507000000|2022-09-06 23:30:00|1925.1|1923.1|1926.6|1924.6|1926.9|1924.9|1925.1|1923.1|0
1662507300000|2022-09-06 23:35:00|1926.7|1924.7|1925.8|1923.8|1926.7|1924.7|1925.8|1923.8|0
1662507600000|2022-09-06 23:40:00|1925.6|1923.6|1926.7|1924.7|1926.8|1924.8|1925.6|1923.6|0
1662507900000|2022-09-06 23:45:00|1926.6|1924.6|1920.9|1919.7|1926.6|1924.6|1920.9|1919.7|556
1662508200000|2022-09-06 23:50:00|1920.1|1918.9|1919.4|1918.2|1920.4|1919.2|1918.9|1917.7|210
1662508500000|2022-09-06 23:55:00|1919.1|1917.9|1919.4|1918.2|1920.9|1919.7|1919.1|1917.9|312
1662508800000|2022-09-07 00:00:00|1919.2|1918.4|1918.7|1917.9|1921.7|1920.9|1912.9|1912.1|1307
1662509100000|2022-09-07 00:05:00|1918.2|1917.4|1920.4|1919.6|1920.7|1919.9|1918.2|1917.4|661
1662509400000|2022-09-07 00:10:00|1920.7|1919.9|1919.7|1918.9|1920.7|1919.9|1918.7|1917.9|403
1662509700000|2022-09-07 00:15:00|1919.2|1918.4|1912.7|1911.9|1919.2|1918.4|1912.2|1911.4|1096
1662510000000|2022-09-07 00:20:00|1912.2|1911.4|1910.2|1909.4|1912.7|1911.9|1910.2|1909.4|643
1662510300000|2022-09-07 00:25:00|1909.7|1908.9|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|419
1662510600000|2022-09-07 00:30:00|1911.2|1910.4|1912.2|1911.4|1912.4|1911.6|1910.2|1909.4|423
1662510900000|2022-09-07 00:35:00|1912.4|1911.6|1911.2|1910.4|1912.7|1911.9|1909.7|1908.9|346
1662511200000|2022-09-07 00:40:00|1910.7|1909.9|1909.4|1908.6|1910.7|1909.9|1909.2|1908.4|362
1662511500000|2022-09-07 00:45:00|1909.2|1908.4|1909.7|1908.9|1910.2|1909.4|1907.2|1906.4|483
1662511800000|2022-09-07 00:50:00|1909.2|1908.4|1909.2|1908.4|1910.2|1909.4|1908.7|1907.9|296
1662512100000|2022-09-07 00:55:00|1908.7|1907.9|1909.7|1908.9|1910.2|1909.4|1908.2|1907.4|234
1662512400000|2022-09-07 01:00:00|1909.2|1908.4|1908.2|1907.4|1909.7|1908.9|1907.2|1906.4|332
1662512700000|2022-09-07 01:05:00|1907.7|1906.9|1907.7|1906.9|1908.2|1907.4|1907.7|1906.9|223
1662513000000|2022-09-07 01:10:00|1907.2|1906.4|1907.7|1906.9|1907.7|1906.9|1906.7|1905.9|296
1662513300000|2022-09-07 01:15:00|1908.2|1907.4|1908.2|1907.4|1908.2|1907.4|1907.2|1906.4|305
1662513600000|2022-09-07 01:20:00|1908.4|1907.6|1908.7|1907.9|1910.7|1909.9|1908.2|1907.4|297
1662513900000|2022-09-07 01:25:00|1908.2|1907.4|1907.7|1906.9|1909.2|1908.4|1907.2|1906.4|235
1662514200000|2022-09-07 01:30:00|1907.2|1906.4|1909.4|1908.6|1909.4|1908.6|1906.2|1905.4|303
1662514500000|2022-09-07 01:35:00|1909.2|1908.4|1909.2|1908.4|1909.2|1908.4|1907.7|1906.9|174
1662514800000|2022-09-07 01:40:00|1909.4|1908.6|1907.7|1906.9|1909.4|1908.6|1907.7|1906.9|116
1662515100000|2022-09-07 01:45:00|1907.2|1906.4|1908.7|1907.9|1909.2|1908.4|1906.7|1905.9|158
1662515400000|2022-09-07 01:50:00|1909.2|1908.4|1909.2|1908.4|1909.7|1908.9|1908.7|1907.9|116
1662515700000|2022-09-07 01:55:00|1908.7|1907.9|1908.2|1907.4|1909.2|1908.4|1907.7|1906.9|120
1662516000000|2022-09-07 02:00:00|1907.7|1906.9|1907.7|1906.9|1908.2|1907.4|1907.2|1906.4|108
1662516300000|2022-09-07 02:05:00|1907.2|1906.4|1907.7|1906.9|1907.7|1906.9|1906.7|1905.9|128
1662516600000|2022-09-07 02:10:00|1907.2|1906.4|1908.7|1907.9|1909.2|1908.4|1907.2|1906.4|167
1662516900000|2022-09-07 02:15:00|1908.9|1908.1|1908.7|1907.9|1909.2|1908.4|1908.2|1907.4|86
1662517200000|2022-09-07 02:20:00|1909.2|1908.4|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|128
1662517500000|2022-09-07 02:25:00|1910.2|1909.4|1911.7|1910.9|1911.7|1910.9|1910.2|1909.4|117
1662517800000|2022-09-07 02:30:00|1911.4|1910.6|1912.2|1911.4|1912.7|1911.9|1911.2|1910.4|130
1662518100000|2022-09-07 02:35:00|1912.7|1911.9|1910.7|1909.9|1912.7|1911.9|1910.7|1909.9|98
1662518400000|2022-09-07 02:40:00|1911.2|1910.4|1910.7|1909.9|1911.2|1910.4|1910.7|1909.9|24
1662518700000|2022-09-07 02:45:00|1910.2|1909.4|1910.7|1909.9|1910.7|1909.9|1909.7|1908.9|89
1662519000000|2022-09-07 02:50:00|1910.2|1909.4|1909.7|1908.9|1910.7|1909.9|1909.2|1908.4|123
1662519300000|2022-09-07 02:55:00|1909.2|1908.4|1909.7|1908.9|1909.9|1909.1|1909.2|1908.4|109
1662519600000|2022-09-07 03:00:00|1909.2|1908.4|1909.7|1908.9|1909.7|1908.9|1908.7|1907.9|114
1662519900000|2022-09-07 03:05:00|1909.2|1908.4|1909.2|1908.4|1909.7|1908.9|1909.2|1908.4|104
1662520200000|2022-09-07 03:10:00|1908.7|1907.9|1908.7|1907.9|1909.2|1908.4|1908.7|1907.9|147
1662520500000|2022-09-07 03:15:00|1908.2|1907.4|1908.7|1907.9|1908.7|1907.9|1908.2|1907.4|163
1662520800000|2022-09-07 03:20:00|1908.2|1907.4|1908.2|1907.4|1908.7|1907.9|1908.2|1907.4|274
1662521100000|2022-09-07 03:25:00|1907.7|1906.9|1909.2|1908.4|1909.2|1908.4|1907.7|1906.9|251
1662521400000|2022-09-07 03:30:00|1909.7|1908.9|1909.2|1908.4|1909.7|1908.9|1908.2|1907.4|600
1662521700000|2022-09-07 03:35:00|1908.7|1907.9|1907.7|1906.9|1908.7|1907.9|1907.7|1906.9|453
1662522000000|2022-09-07 03:40:00|1908.2|1907.4|1908.2|1907.4|1908.2|1907.4|1907.7|1906.9|208
1662522300000|2022-09-07 03:45:00|1908.7|1907.9|1908.7|1907.9|1909.2|1908.4|1908.7|1907.9|196
1662522600000|2022-09-07 03:50:00|1909.2|1908.4|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|257
1662522900000|2022-09-07 03:55:00|1911.2|1910.4|1910.7|1909.9|1911.2|1910.4|1910.2|1909.4|294
1662523200000|2022-09-07 04:00:00|1910.2|1909.4|1909.2|1908.4|1910.2|1909.4|1909.2|1908.4|396
1662523500000|2022-09-07 04:05:00|1909.7|1908.9|1907.2|1906.4|1909.7|1908.9|1907.2|1906.4|939
1662523800000|2022-09-07 04:10:00|1907.4|1906.6|1908.2|1907.4|1908.2|1907.4|1907.4|1906.6|66
1662524100000|2022-09-07 04:15:00|1908.7|1907.9|1909.2|1908.4|1909.7|1908.9|1908.7|1907.9|314
1662524400000|2022-09-07 04:20:00|1909.7|1908.9|1909.2|1908.4|1909.7|1908.9|1909.2|1908.4|249
1662524700000|2022-09-07 04:25:00|1909.7|1908.9|1909.7|1908.9|1909.7|1908.9|1909.2|1908.4|131
1662525000000|2022-09-07 04:30:00|1909.2|1908.4|1911.2|1910.4|1911.2|1910.4|1909.2|1908.4|226
1662525300000|2022-09-07 04:35:00|1910.7|1909.9|1911.7|1910.9|1911.7|1910.9|1910.7|1909.9|232
1662525600000|2022-09-07 04:40:00|1911.2|1910.4|1911.2|1910.4|1911.4|1910.6|1911.2|1910.4|261
1662525900000|2022-09-07 04:45:00|1911.7|1910.9|1912.2|1911.4|1912.2|1911.4|1911.7|1910.9|250
1662526200000|2022-09-07 04:50:00|1912.7|1911.9|1912.2|1911.4|1912.7|1911.9|1912.2|1911.4|240
1662526500000|2022-09-07 04:55:00|1912.7|1911.9|1912.2|1911.4|1912.7|1911.9|1912.2|1911.4|278
1662526800000|2022-09-07 05:00:00|1912.7|1911.9|1912.7|1911.9|1912.7|1911.9|1912.2|1911.4|237
1662527100000|2022-09-07 05:05:00|1913.2|1912.4|1914.2|1913.4|1914.2|1913.4|1912.7|1911.9|278
1662527400000|2022-09-07 05:10:00|1913.7|1912.9|1914.7|1913.9|1914.7|1913.9|1913.7|1912.9|322
1662527700000|2022-09-07 05:15:00|1915.2|1914.4|1915.7|1914.9|1915.7|1914.9|1914.7|1913.9|383
1662528000000|2022-09-07 05:20:00|1915.2|1914.4|1915.7|1914.9|1915.7|1914.9|1915.2|1914.4|318
1662528300000|2022-09-07 05:25:00|1915.2|1914.4|1914.2|1913.4|1915.7|1914.9|1914.2|1913.4|381
1662528600000|2022-09-07 05:30:00|1914.7|1913.9|1915.2|1914.4|1915.2|1914.4|1914.2|1913.4|510
1662528900000|2022-09-07 05:35:00|1914.7|1913.9|1915.7|1914.9|1915.7|1914.9|1914.7|1913.9|481
1662529200000|2022-09-07 05:40:00|1916.2|1915.4|1916.2|1915.4|1916.2|1915.4|1915.7|1914.9|558
1662529500000|2022-09-07 05:45:00|1915.7|1914.9|1915.7|1914.9|1916.2|1915.4|1915.7|1914.9|591
1662529800000|2022-09-07 05:50:00|1915.2|1914.4|1915.7|1914.9|1915.7|1914.9|1915.2|1914.4|689
1662530100000|2022-09-07 05:55:00|1916.2|1915.4|1915.7|1914.9|1916.7|1915.9|1915.7|1914.9|1460
1662530400000|2022-09-07 06:00:00|1915.2|1914.4|1915.2|1914.4|1917.7|1916.9|1915.2|1914.4|1986
1662530700000|2022-09-07 06:05:00|1915.7|1914.9|1916.1|1914.1|1916.2|1915.4|1915.2|1913.9|597
1662531000000|2022-09-07 06:10:00|1915.9|1913.9|1918|1916|1918|1916|1915.8|1913.8|1
1662531300000|2022-09-07 06:15:00|1918.1|1916.1|1919.4|1917.4|1919.4|1917.4|1917.6|1915.6|495
1662531600000|2022-09-07 06:20:00|1919.3|1917.3|1920.8|1918.8|1921.2|1919.2|1919.3|1917.3|0
1662531900000|2022-09-07 06:25:00|1921|1919|1920.9|1918.9|1921|1919|1920.3|1918.3|0
1662532200000|2022-09-07 06:30:00|1920.8|1918.8|1920.6|1918.6|1920.9|1918.9|1919.9|1917.9|0
1662532500000|2022-09-07 06:35:00|1920.9|1918.9|1920.2|1918.2|1920.9|1918.9|1919.7|1917.7|0
1662532800000|2022-09-07 06:40:00|1920.4|1918.4|1921|1919|1921|1919|1920.4|1918.4|0
1662533100000|2022-09-07 06:45:00|1920.9|1918.9|1921.6|1919.6|1922.1|1920.1|1920.9|1918.9|0
1662533400000|2022-09-07 06:50:00|1921.4|1919.4|1920.4|1918.4|1921.6|1919.6|1920.4|1918.4|0
1662533700000|2022-09-07 06:55:00|1920.6|1918.6|1921.3|1919.3|1921.7|1919.7|1920.6|1918.6|0
1662534000000|2022-09-07 07:00:00|1921.4|1919.4|1921.6|1919.6|1923|1921|1920.7|1918.7|0
1662534300000|2022-09-07 07:05:00|1921.9|1919.9|1920|1918|1922.4|1920.4|1920|1918|0
1662534600000|2022-09-07 07:10:00|1920.3|1918.3|1920.3|1918.3|1922|1920|1919.6|1917.6|0
1662534900000|2022-09-07 07:15:00|1920.4|1918.4|1920.3|1918.3|1921.6|1919.6|1920.2|1918.2|0
1662535200000|2022-09-07 07:20:00|1920.6|1918.6|1919.5|1917.5|1921.7|1919.7|1919.5|1917.5|0
1662535500000|2022-09-07 07:25:00|1919.6|1917.6|1918.9|1916.9|1919.7|1917.7|1917.9|1915.9|0
1662535800000|2022-09-07 07:30:00|1918.7|1916.7|1918.9|1917.7|1919.9|1918.7|1918.1|1916.6|383
1662536100000|2022-09-07 07:35:00|1918.4|1917.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|202
1662536400000|2022-09-07 07:40:00|1919.4|1918.2|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|156
1662536700000|2022-09-07 07:45:00|1920.4|1919.2|1921.9|1920.7|1921.9|1920.7|1920.4|1919.2|149
1662537000000|2022-09-07 07:50:00|1921.6|1920.4|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|78
1662537300000|2022-09-07 07:55:00|1921.1|1919.9|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|115
1662537600000|2022-09-07 08:00:00|1922.6|1921.4|1924.4|1923.2|1924.9|1923.7|1921.9|1920.7|287
1662537900000|2022-09-07 08:05:00|1924.6|1923.4|1924.9|1923.7|1925.9|1924.7|1923.9|1922.7|173
1662538200000|2022-09-07 08:10:00|1924.4|1923.2|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|190
1662538500000|2022-09-07 08:15:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|99
1662538800000|2022-09-07 08:20:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|89
1662539100000|2022-09-07 08:25:00|1923.9|1922.7|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|86
1662539400000|2022-09-07 08:30:00|1924.9|1923.7|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|41
1662539700000|2022-09-07 08:35:00|1924.4|1923.2|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|77
1662540000000|2022-09-07 08:40:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|31
1662540300000|2022-09-07 08:45:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1923.6|1922.4|72
1662540600000|2022-09-07 08:50:00|1924.1|1922.9|1924.9|1923.7|1924.9|1923.7|1923.4|1922.2|169
1662540900000|2022-09-07 08:55:00|1925.4|1924.2|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|162
1662541200000|2022-09-07 09:00:00|1923.9|1922.7|1921.9|1920.7|1924.4|1923.2|1921.9|1920.7|181
1662541500000|2022-09-07 09:05:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|107
1662541800000|2022-09-07 09:10:00|1921.6|1920.4|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|54
1662542100000|2022-09-07 09:15:00|1922.1|1920.9|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|38
1662542400000|2022-09-07 09:20:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.6|1920.4|70
1662542700000|2022-09-07 09:25:00|1922.1|1920.9|1921.4|1920.2|1922.1|1920.9|1920.9|1919.7|84
1662543000000|2022-09-07 09:30:00|1921.6|1920.4|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|25
1662543300000|2022-09-07 09:35:00|1922.6|1921.4|1921.9|1920.7|1922.9|1921.7|1921.9|1920.7|65
1662543600000|2022-09-07 09:40:00|1921.6|1920.4|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|73
1662543900000|2022-09-07 09:45:00|1921.9|1920.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|52
1662544200000|2022-09-07 09:50:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|57
1662544500000|2022-09-07 09:55:00|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|53
1662544800000|2022-09-07 10:00:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1922.6|1921.4|146
1662545100000|2022-09-07 10:05:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|55
1662545400000|2022-09-07 10:10:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|23
1662545700000|2022-09-07 10:15:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|65
1662546000000|2022-09-07 10:20:00|1922.6|1921.4|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|64
1662546300000|2022-09-07 10:25:00|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|45
1662546600000|2022-09-07 10:30:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|55
1662546900000|2022-09-07 10:35:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|78
1662547200000|2022-09-07 10:40:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|23
1662547500000|2022-09-07 10:45:00|1922.9|1921.7|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|32
1662547800000|2022-09-07 10:50:00|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|22
1662548100000|2022-09-07 10:55:00|1922.9|1921.7|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|92
1662548400000|2022-09-07 11:00:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|20
1662548700000|2022-09-07 11:05:00|1922.9|1921.7|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|26
1662549000000|2022-09-07 11:10:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|31
1662549300000|2022-09-07 11:15:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|15
1662549600000|2022-09-07 11:20:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|29
1662549900000|2022-09-07 11:25:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|18
1662550200000|2022-09-07 11:30:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|86
1662550500000|2022-09-07 11:35:00|1924.1|1922.9|1920.4|1919.2|1924.4|1923.2|1920.4|1919.2|82
1662550800000|2022-09-07 11:40:00|1920.1|1918.9|1922.9|1921.7|1922.9|1921.7|1919.9|1918.7|113
1662551100000|2022-09-07 11:45:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|43
1662551400000|2022-09-07 11:50:00|1921.9|1920.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|18
1662551700000|2022-09-07 11:55:00|1923.4|1922.2|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|36
1662552000000|2022-09-07 12:00:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|21
1662552300000|2022-09-07 12:05:00|1922.6|1921.4|1921.1|1919.9|1922.9|1921.7|1920.4|1919.2|142
1662552600000|2022-09-07 12:10:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|133
1662552900000|2022-09-07 12:15:00|1920.6|1919.4|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|126
1662553200000|2022-09-07 12:20:00|1920.1|1918.9|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|93
1662553500000|2022-09-07 12:25:00|1919.6|1918.4|1918.9|1917.7|1920.4|1919.2|1918.9|1917.7|70
1662553800000|2022-09-07 12:30:00|1919.4|1918.2|1920.4|1919.2|1920.4|1919.2|1918.9|1917.7|83
1662554100000|2022-09-07 12:35:00|1919.9|1918.7|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|55
1662554400000|2022-09-07 12:40:00|1921.4|1920.2|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|34
1662554700000|2022-09-07 12:45:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|47
1662555000000|2022-09-07 12:50:00|1920.6|1919.4|1918.9|1917.7|1920.9|1919.7|1918.9|1917.7|95
1662555300000|2022-09-07 12:55:00|1919.4|1918.2|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|77
1662555600000|2022-09-07 13:00:00|1920.1|1918.9|1920.4|1919.2|1920.6|1919.4|1919.9|1918.7|51
1662555900000|2022-09-07 13:05:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.6|1919.4|10
1662556200000|2022-09-07 13:10:00|1920.4|1919.2|1920.9|1919.7|1921.4|1920.2|1919.4|1918.2|148
1662556500000|2022-09-07 13:15:00|1921.4|1920.2|1922.1|1920.9|1922.4|1921.2|1920.9|1919.7|177
1662556800000|2022-09-07 13:20:00|1921.9|1920.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|120
1662557100000|2022-09-07 13:25:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|92
1662557400000|2022-09-07 13:30:00|1922.6|1921.4|1924.4|1923.2|1924.6|1923.4|1921.9|1920.7|292
1662557700000|2022-09-07 13:35:00|1924.9|1923.7|1925.9|1924.7|1926.9|1925.7|1924.4|1923.2|383
1662558000000|2022-09-07 13:40:00|1925.4|1924.2|1926.4|1925.2|1927.4|1926.2|1925.4|1924.2|151
1662558300000|2022-09-07 13:45:00|1926.9|1925.7|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|79
1662558600000|2022-09-07 13:50:00|1927.1|1925.9|1925.9|1924.7|1927.4|1926.2|1924.9|1923.7|123
1662558900000|2022-09-07 13:55:00|1925.6|1924.4|1925.9|1924.7|1927.4|1926.2|1925.4|1924.2|59
1662559200000|2022-09-07 14:00:00|1925.4|1924.2|1926.9|1925.7|1927.4|1926.2|1923.9|1922.7|254
1662559500000|2022-09-07 14:05:00|1927.4|1926.2|1925.9|1924.7|1927.9|1926.7|1924.9|1923.7|85
1662559800000|2022-09-07 14:10:00|1926.1|1924.9|1924.4|1923.2|1926.4|1925.2|1924.4|1923.2|28
1662560100000|2022-09-07 14:15:00|1923.9|1922.7|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|346
1662560400000|2022-09-07 14:20:00|1924.6|1923.4|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|229
1662560700000|2022-09-07 14:25:00|1923.6|1922.4|1925.9|1924.7|1925.9|1924.7|1922.9|1921.7|68
1662561000000|2022-09-07 14:30:00|1926.4|1925.2|1926.4|1925.2|1927.9|1926.7|1926.1|1924.9|176
1662561300000|2022-09-07 14:35:00|1926.6|1925.4|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|220
1662561600000|2022-09-07 14:40:00|1927.1|1925.9|1926.9|1925.7|1928.1|1926.9|1926.4|1925.2|108
1662561900000|2022-09-07 14:45:00|1927.4|1926.2|1926.4|1925.2|1927.4|1926.2|1925.9|1924.7|35
1662562200000|2022-09-07 14:50:00|1926.9|1925.7|1927.1|1925.9|1927.4|1926.2|1925.9|1924.7|74
1662562500000|2022-09-07 14:55:00|1926.9|1925.7|1926.4|1925.2|1927.4|1926.2|1925.9|1924.7|55
1662562800000|2022-09-07 15:00:00|1925.9|1924.7|1928.4|1927.2|1928.4|1927.2|1925.4|1924.2|205
1662563100000|2022-09-07 15:05:00|1928.1|1926.9|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|126
1662563400000|2022-09-07 15:10:00|1929.1|1927.9|1930.4|1929.2|1931.4|1930.2|1928.9|1927.7|210
1662563700000|2022-09-07 15:15:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.4|1928.2|90
1662564000000|2022-09-07 15:20:00|1930.9|1929.7|1929.9|1928.7|1930.9|1929.7|1929.4|1928.2|101
1662564300000|2022-09-07 15:25:00|1930.4|1929.2|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|142
1662564600000|2022-09-07 15:30:00|1929.4|1928.2|1927.9|1926.7|1929.4|1928.2|1927.9|1926.7|78
1662564900000|2022-09-07 15:35:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|53
1662565200000|2022-09-07 15:40:00|1928.9|1927.7|1927.4|1926.2|1928.9|1927.7|1926.9|1925.7|72
1662565500000|2022-09-07 15:45:00|1926.9|1925.7|1928.4|1927.2|1928.4|1927.2|1926.9|1925.7|115
1662565800000|2022-09-07 15:50:00|1928.1|1926.9|1929.4|1928.2|1929.4|1928.2|1927.9|1926.7|117
1662566100000|2022-09-07 15:55:00|1929.1|1927.9|1927.4|1926.2|1929.4|1928.2|1927.4|1926.2|130
1662566400000|2022-09-07 16:00:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|61
1662566700000|2022-09-07 16:05:00|1927.6|1926.4|1927.4|1926.2|1927.9|1926.7|1926.4|1925.2|63
1662567000000|2022-09-07 16:10:00|1927.1|1925.9|1925.9|1924.7|1927.4|1926.2|1925.4|1924.2|114
1662567300000|2022-09-07 16:15:00|1925.6|1924.4|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|74
1662567600000|2022-09-07 16:20:00|1924.4|1923.2|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|82
1662567900000|2022-09-07 16:25:00|1923.9|1922.7|1925.4|1924.2|1925.9|1924.7|1923.9|1922.7|151
1662568200000|2022-09-07 16:30:00|1924.9|1923.7|1925.9|1924.7|1925.9|1924.7|1924.4|1923.2|92
1662568500000|2022-09-07 16:35:00|1926.1|1924.9|1927.4|1926.2|1927.4|1926.2|1925.6|1924.4|73
1662568800000|2022-09-07 16:40:00|1927.9|1926.7|1927.4|1926.2|1928.9|1927.7|1927.4|1926.2|135
1662569100000|2022-09-07 16:45:00|1927.9|1926.7|1927.4|1926.2|1928.1|1926.9|1926.9|1925.7|111
1662569400000|2022-09-07 16:50:00|1927.9|1926.7|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|93
1662569700000|2022-09-07 16:55:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|160
1662570000000|2022-09-07 17:00:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|49
1662570300000|2022-09-07 17:05:00|1928.9|1927.7|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|40
1662570600000|2022-09-07 17:10:00|1927.4|1926.2|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|53
1662570900000|2022-09-07 17:15:00|1928.1|1926.9|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|39
1662571200000|2022-09-07 17:20:00|1927.6|1926.4|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|7
1662571500000|2022-09-07 17:25:00|1927.6|1926.4|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|74
1662571800000|2022-09-07 17:30:00|1927.6|1926.4|1928.9|1927.7|1928.9|1927.7|1927.4|1926.2|34
1662572100000|2022-09-07 17:35:00|1929.4|1928.2|1929.9|1928.7|1930.1|1928.9|1928.6|1927.4|35
1662572400000|2022-09-07 17:40:00|1929.4|1928.2|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|24
1662572700000|2022-09-07 17:45:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1929.9|1928.7|31
1662573000000|2022-09-07 17:50:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|44
1662573300000|2022-09-07 17:55:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|9
1662573600000|2022-09-07 18:00:00|1931.1|1929.9|1932.9|1931.7|1932.9|1931.7|1930.9|1929.7|110
1662573900000|2022-09-07 18:05:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|52
1662574200000|2022-09-07 18:10:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|10
1662574500000|2022-09-07 18:15:00|1932.1|1930.9|1930.4|1929.2|1932.4|1931.2|1930.4|1929.2|16
1662574800000|2022-09-07 18:20:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|29
1662575100000|2022-09-07 18:25:00|1929.9|1928.7|1931.9|1930.7|1931.9|1930.7|1929.9|1928.7|22
1662575400000|2022-09-07 18:30:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1930.9|1929.7|46
1662575700000|2022-09-07 18:35:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|16
1662576000000|2022-09-07 18:40:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|8
1662576300000|2022-09-07 18:45:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|11
1662576600000|2022-09-07 18:50:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|139
1662576900000|2022-09-07 18:55:00|1933.1|1931.9|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|25
1662577200000|2022-09-07 19:00:00|1933.6|1932.4|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|15
1662577500000|2022-09-07 19:05:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|60
1662577800000|2022-09-07 19:10:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|25
1662578100000|2022-09-07 19:15:00|1934.4|1933.2|1932.9|1931.7|1934.4|1933.2|1932.9|1931.7|24
1662578400000|2022-09-07 19:20:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|15
1662578700000|2022-09-07 19:25:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|30
1662579000000|2022-09-07 19:30:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|86
1662579300000|2022-09-07 19:35:00|1934.1|1932.9|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|33
1662579600000|2022-09-07 19:40:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|107
1662579900000|2022-09-07 19:45:00|1933.4|1932.2|1934.4|1933.2|1934.4|1933.2|1933.4|1932.2|49
1662580200000|2022-09-07 19:50:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|178
1662580500000|2022-09-07 19:55:00|1934.1|1932.9|1933.9|1932.7|1934.1|1932.9|1932.9|1931.7|100
1662580800000|2022-09-07 20:00:00|1933.6|1932.4|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|11
1662581100000|2022-09-07 20:05:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|35
1662581400000|2022-09-07 20:10:00|1933.9|1932.7|1933.6|1932.4|1933.9|1932.7|1933.4|1932.2|3
1662581700000|2022-09-07 20:15:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|3
1662582000000|2022-09-07 20:20:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|13
1662582300000|2022-09-07 20:25:00|1935.4|1934.2|1933.9|1932.7|1935.4|1934.2|1933.4|1932.2|42
1662582600000|2022-09-07 20:30:00|1934.1|1932.9|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|6
1662582900000|2022-09-07 20:35:00|||||||||5
1662583200000|2022-09-07 20:40:00|1934.1|1932.9|1934.4|1933.2|1934.4|1933.2|1934.1|1932.9|1
1662583500000|2022-09-07 20:45:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1934.6|1933.4|38
1662583800000|2022-09-07 20:50:00|1935.4|1934.2|1934.9|1932.9|1935.4|1934.2|1934.9|1932.9|36
1662584100000|2022-09-07 20:55:00|1934.7|1932.7|1935.2|1933.2|1935.4|1933.4|1934.5|1932.5|0
1662584400000|2022-09-07 21:00:00|1935.1|1933.1|1935.2|1933.2|1935.2|1933.2|1934.9|1932.9|0
1662584700000|2022-09-07 21:05:00|1935.1|1933.1|1935.4|1933.4|1935.5|1933.5|1935.1|1933.1|0
1662585000000|2022-09-07 21:10:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|0
1662585300000|2022-09-07 21:15:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.5|1933.5|0
1662585600000|2022-09-07 21:20:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.5|1933.5|0
1662585900000|2022-09-07 21:25:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1662586200000|2022-09-07 21:30:00|1935.5|1933.5|1935.6|1933.6|1935.6|1933.6|1935.5|1933.5|0
1662586500000|2022-09-07 21:35:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.4|1933.4|0
1662586800000|2022-09-07 21:40:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.5|1933.5|0
1662587100000|2022-09-07 21:45:00|1935.6|1933.6|1935.4|1933.4|1935.6|1933.6|1935.4|1933.4|0
1662587400000|2022-09-07 21:50:00|1935.5|1933.5|1935.5|1933.5|1935.6|1933.6|1935.4|1933.4|0
1662587700000|2022-09-07 21:55:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.5|1933.5|0
1662588000000|2022-09-07 22:00:00|1935.4|1933.4|1936.6|1934.6|1937.4|1935.4|1935.4|1933.4|0
1662588300000|2022-09-07 22:05:00|1936.5|1934.5|1937.1|1935.1|1937.1|1935.1|1936.4|1934.4|0
1662588600000|2022-09-07 22:10:00|1937.3|1935.3|1937.1|1935.1|1937.3|1935.3|1937.1|1935.1|0
1662588900000|2022-09-07 22:15:00|1936.9|1934.9|1936.9|1934.9|1937.1|1935.1|1936.6|1934.6|0
1662589500000|2022-09-07 22:25:00|1937|1935|1937.2|1935.2|1937.2|1935.2|1937|1935|0
1662589800000|2022-09-07 22:30:00|1937.1|1935.1|1937|1935|1937.1|1935.1|1937|1935|0
1662590100000|2022-09-07 22:35:00|1936.9|1934.9|1936.5|1934.5|1936.9|1934.9|1936.4|1934.4|0
1662590400000|2022-09-07 22:40:00|1936.4|1934.4|1936.3|1934.3|1936.4|1934.4|1936.3|1934.3|0
1662590700000|2022-09-07 22:45:00|1936.2|1934.2|1936.4|1934.4|1936.4|1934.4|1936.2|1934.2|0
1662591300000|2022-09-07 22:55:00|1936.5|1934.5|1936.5|1934.5|1936.5|1934.5|1936.4|1934.4|0
1662591600000|2022-09-07 23:00:00|1936.4|1934.4|1935.2|1933.2|1936.5|1934.5|1935.2|1933.2|0
1662591900000|2022-09-07 23:05:00|1935.3|1933.3|1935.3|1933.3|1935.3|1933.3|1934.8|1932.8|0
1662592200000|2022-09-07 23:10:00|1935.4|1933.4|1935.1|1933.1|1935.6|1933.6|1934.5|1932.5|0
1662592500000|2022-09-07 23:15:00|1935.6|1933.6|1935.3|1933.3|1935.9|1933.9|1935.1|1933.1|0
1662592800000|2022-09-07 23:20:00|1935.7|1933.7|1935|1933|1935.7|1933.7|1934.9|1932.9|0
1662593100000|2022-09-07 23:25:00|1935.2|1933.2|1935|1933|1935.2|1933.2|1935|1933|0
1662593400000|2022-09-07 23:30:00|1935.6|1933.6|1936.8|1934.8|1937.1|1935.1|1935.2|1933.2|0
1662593700000|2022-09-07 23:35:00|1936.6|1934.6|1936.7|1934.7|1936.9|1934.9|1935.8|1933.8|0
1662594000000|2022-09-07 23:40:00|1936.9|1934.9|1935.4|1933.4|1937|1935|1935|1933|0
1662594300000|2022-09-07 23:45:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|1943
1662594600000|2022-09-07 23:50:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1930.9|1929.7|739
1662594900000|2022-09-07 23:55:00|1932.6|1931.4|1934.4|1933.2|1934.4|1933.2|1932.4|1931.2|597
1662595200000|2022-09-08 00:00:00|1934.2|1933.4|1936.2|1935.4|1939.7|1938.9|1934.2|1933.4|2239
1662595500000|2022-09-08 00:05:00|1936.7|1935.9|1938.2|1937.4|1939.2|1938.4|1936.7|1935.9|1011
1662595800000|2022-09-08 00:10:00|1937.7|1936.9|1938.7|1937.9|1939.2|1938.4|1936.7|1935.9|596
1662596100000|2022-09-08 00:15:00|1939.2|1938.4|1945.2|1944.4|1945.7|1944.9|1939.2|1938.4|2249
1662596400000|2022-09-08 00:20:00|1944.7|1943.9|1944.7|1943.9|1947.2|1946.4|1944.7|1943.9|1834
1662596700000|2022-09-08 00:25:00|1945.2|1944.4|1945.2|1944.4|1946.7|1945.9|1944.7|1943.9|1111
1662597000000|2022-09-08 00:30:00|1945.7|1944.9|1947.7|1946.9|1947.7|1946.9|1945.7|1944.9|1018
1662597300000|2022-09-08 00:35:00|1946.7|1945.9|1946.2|1945.4|1947.2|1946.4|1944.7|1943.9|589
1662597600000|2022-09-08 00:40:00|1945.7|1944.9|1945.2|1944.4|1946.2|1945.4|1944.7|1943.9|470
1662597900000|2022-09-08 00:45:00|1944.7|1943.9|1946.2|1945.4|1946.2|1945.4|1944.2|1943.4|495
1662598200000|2022-09-08 00:50:00|1945.7|1944.9|1946.2|1945.4|1946.7|1945.9|1945.2|1944.4|363
1662598500000|2022-09-08 00:55:00|1946.7|1945.9|1946.7|1945.9|1947.7|1946.9|1946.2|1945.4|346
1662598800000|2022-09-08 01:00:00|1947.2|1946.4|1947.7|1946.9|1949.2|1948.4|1946.7|1945.9|1024
1662599100000|2022-09-08 01:05:00|1947.2|1946.4|1948.7|1947.9|1948.7|1947.9|1947.2|1946.4|390
1662599400000|2022-09-08 01:10:00|1948.2|1947.4|1949.2|1948.4|1949.2|1948.4|1948.2|1947.4|358
1662599700000|2022-09-08 01:15:00|1948.7|1947.9|1948.2|1947.4|1949.7|1948.9|1948.2|1947.4|561
1662600000000|2022-09-08 01:20:00|1948.7|1947.9|1950.7|1949.9|1950.7|1949.9|1948.7|1947.9|507
1662600300000|2022-09-08 01:25:00|1951.2|1950.4|1950.7|1949.9|1951.7|1950.9|1950.7|1949.9|316
1662600600000|2022-09-08 01:30:00|1951.2|1950.4|1951.7|1950.9|1952.2|1951.4|1950.7|1949.9|496
1662600900000|2022-09-08 01:35:00|1952.2|1951.4|1951.2|1950.4|1952.7|1951.9|1951.2|1950.4|750
1662601200000|2022-09-08 01:40:00|1951.7|1950.9|1952.2|1951.4|1952.7|1951.9|1951.2|1950.4|564
1662601500000|2022-09-08 01:45:00|1952.7|1951.9|1952.7|1951.9|1952.7|1951.9|1951.7|1950.9|414
1662601800000|2022-09-08 01:50:00|1952.4|1951.6|1952.7|1951.9|1952.7|1951.9|1952.2|1951.4|338
1662602100000|2022-09-08 01:55:00|1952.2|1951.4|1951.2|1950.4|1952.7|1951.9|1951.2|1950.4|834
1662602400000|2022-09-08 02:00:00|1951.7|1950.9|1952.7|1951.9|1952.7|1951.9|1951.2|1950.4|749
1662602700000|2022-09-08 02:05:00|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|1952.7|1951.9|479
1662603000000|2022-09-08 02:10:00|1952.7|1951.9|1953.7|1952.9|1954.2|1953.4|1952.7|1951.9|621
1662603300000|2022-09-08 02:15:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|218
1662603600000|2022-09-08 02:20:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|391
1662603900000|2022-09-08 02:25:00|1954.7|1953.9|1953.7|1952.9|1954.7|1953.9|1953.7|1952.9|459
1662604200000|2022-09-08 02:30:00|1954.2|1953.4|1955.2|1954.4|1955.2|1954.4|1953.7|1952.9|239
1662604500000|2022-09-08 02:35:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|313
1662604800000|2022-09-08 02:40:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|178
1662605100000|2022-09-08 02:45:00|1953.2|1952.4|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|311
1662605400000|2022-09-08 02:50:00|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|95
1662605700000|2022-09-08 02:55:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|280
1662606000000|2022-09-08 03:00:00|||||||||82
1662606300000|2022-09-08 03:05:00|1953.2|1952.4|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|233
1662606600000|2022-09-08 03:10:00|1954.2|1953.4|1955.2|1954.4|1955.2|1954.4|1953.7|1952.9|190
1662606900000|2022-09-08 03:15:00|1954.7|1953.9|1955.2|1954.4|1955.2|1954.4|1954.7|1953.9|256
1662607200000|2022-09-08 03:20:00|1955.7|1954.9|1954.2|1953.4|1955.7|1954.9|1954.2|1953.4|291
1662607500000|2022-09-08 03:25:00|1954.7|1953.9|1954.2|1953.4|1955.7|1954.9|1954.2|1953.4|402
1662607800000|2022-09-08 03:30:00|1953.7|1952.9|1955.2|1954.4|1955.2|1954.4|1953.7|1952.9|824
1662608100000|2022-09-08 03:35:00|1955.7|1954.9|1954.2|1953.4|1955.7|1954.9|1954.2|1953.4|885
1662608400000|2022-09-08 03:40:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|360
1662608700000|2022-09-08 03:45:00|1953.2|1952.4|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|266
1662609000000|2022-09-08 03:50:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|280
1662609300000|2022-09-08 03:55:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|334
1662609600000|2022-09-08 04:00:00|||||||||272
1662609900000|2022-09-08 04:05:00|1953.2|1952.4|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|394
1662610200000|2022-09-08 04:10:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|186
1662610500000|2022-09-08 04:15:00|1953.7|1952.9|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|524
1662610800000|2022-09-08 04:20:00|1953.7|1952.9|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|241
1662611100000|2022-09-08 04:25:00|1953.7|1952.9|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|289
1662611400000|2022-09-08 04:30:00|||||||||240
1662611700000|2022-09-08 04:35:00|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|284
1662612000000|2022-09-08 04:40:00|1955.2|1954.4|1954.7|1953.9|1955.7|1954.9|1954.7|1953.9|973
1662612300000|2022-09-08 04:45:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|340
1662612600000|2022-09-08 04:50:00|1953.7|1952.9|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|445
1662612900000|2022-09-08 04:55:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|436
1662613200000|2022-09-08 05:00:00|1954.2|1953.4|1954.7|1953.9|1954.7|1953.9|1954.2|1953.4|263
1662613500000|2022-09-08 05:05:00|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1954.7|1953.9|423
1662613800000|2022-09-08 05:10:00|1955.7|1954.9|1955.2|1954.4|1955.7|1954.9|1954.7|1953.9|903
1662614100000|2022-09-08 05:15:00|1954.7|1953.9|1956.2|1955.4|1956.2|1955.4|1954.7|1953.9|789
1662614400000|2022-09-08 05:20:00|1955.7|1954.9|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|517
1662614700000|2022-09-08 05:25:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|624
1662615000000|2022-09-08 05:30:00|1956.7|1955.9|1956.7|1955.9|1957.2|1956.4|1956.7|1955.9|837
1662615300000|2022-09-08 05:35:00|1956.9|1956.1|1957.7|1956.9|1957.7|1956.9|1956.7|1955.9|647
1662615600000|2022-09-08 05:40:00|1957.2|1956.4|1956.2|1955.4|1957.7|1956.9|1956.2|1955.4|780
1662615900000|2022-09-08 05:45:00|1956.7|1955.9|1955.7|1954.9|1957.2|1956.4|1954.7|1953.9|1091
1662616200000|2022-09-08 05:50:00|1955.2|1954.4|1956.2|1955.4|1956.2|1955.4|1954.7|1953.9|509
1662616500000|2022-09-08 05:55:00|1955.7|1954.9|1957.7|1956.9|1957.7|1956.9|1955.2|1954.4|2233
1662616800000|2022-09-08 06:00:00|1957.2|1956.4|1956.7|1955.9|1957.7|1956.9|1955.7|1954.9|3077
1662617100000|2022-09-08 06:05:00|1956.2|1955.4|1956.8|1954.8|1957.2|1956.4|1955.7|1954.8|1316
1662617400000|2022-09-08 06:10:00|1956.6|1954.6|1957.3|1955.3|1957.8|1955.8|1956.2|1954.2|5
1662617700000|2022-09-08 06:15:00|1957|1955|1957.5|1955.5|1958|1956|1957|1955|340
1662618000000|2022-09-08 06:20:00|1957.7|1955.7|1957.2|1955.2|1957.7|1955.7|1956.9|1954.9|0
1662618300000|2022-09-08 06:25:00|1956.9|1954.9|1956.9|1954.9|1957.2|1955.2|1956.3|1954.3|0
1662618600000|2022-09-08 06:30:00|1956.8|1954.8|1956.6|1954.6|1957.1|1955.1|1956.2|1954.2|0
1662618900000|2022-09-08 06:35:00|1956.5|1954.5|1956.7|1954.7|1956.7|1954.7|1955.7|1953.7|0
1662619200000|2022-09-08 06:40:00|1956.4|1954.4|1956.2|1954.2|1956.6|1954.6|1956.1|1954.1|0
1662619500000|2022-09-08 06:45:00|1956|1954|1955.8|1953.8|1956.2|1954.2|1955.2|1953.2|0
1662619800000|2022-09-08 06:50:00|1955.6|1953.6|1955.2|1953.2|1956.1|1954.1|1955.1|1953.1|0
1662620100000|2022-09-08 06:55:00|1954.9|1952.9|1955|1953|1955.2|1953.2|1954.4|1952.4|0
1662620400000|2022-09-08 07:00:00|1954.9|1952.9|1955.8|1953.8|1956.4|1954.4|1954.5|1952.5|0
1662620700000|2022-09-08 07:05:00|1955.7|1953.7|1957.6|1955.6|1958.2|1956.2|1955.6|1953.6|0
1662621000000|2022-09-08 07:10:00|1957.8|1955.8|1957.7|1955.7|1957.9|1955.9|1957.2|1955.2|0
1662621300000|2022-09-08 07:15:00|1957.5|1955.5|1955.8|1953.8|1957.6|1955.6|1955.3|1953.3|0
1662621600000|2022-09-08 07:20:00|1956|1954|1954|1952|1956|1954|1953.3|1951.3|0
1662621900000|2022-09-08 07:25:00|1954.2|1952.2|1951.6|1949.6|1954.2|1952.2|1951.5|1949.5|0
1662622200000|2022-09-08 07:30:00|1954.6|1953.4|1950.9|1949.7|1954.6|1953.4|1949.9|1948.7|569
1662622500000|2022-09-08 07:35:00|1950.4|1949.2|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|170
1662622800000|2022-09-08 07:40:00|1950.9|1949.7|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|170
1662623100000|2022-09-08 07:45:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|43
1662623400000|2022-09-08 07:50:00|1950.1|1948.9|1948.9|1947.7|1950.4|1949.2|1948.4|1947.2|111
1662623700000|2022-09-08 07:55:00|1949.1|1947.9|1951.4|1950.2|1951.4|1950.2|1948.9|1947.7|265
1662624000000|2022-09-08 08:00:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|368
1662624300000|2022-09-08 08:05:00|1950.9|1949.7|1950.9|1949.7|1951.1|1949.9|1949.9|1948.7|222
1662624600000|2022-09-08 08:10:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1950.4|1949.2|139
1662624900000|2022-09-08 08:15:00|1951.6|1950.4|1951.9|1950.7|1952.1|1950.9|1951.1|1949.9|37
1662625200000|2022-09-08 08:20:00|1951.4|1950.2|1949.4|1948.2|1951.6|1950.4|1949.4|1948.2|113
1662625500000|2022-09-08 08:25:00|1949.9|1948.7|1952.4|1951.2|1952.4|1951.2|1949.9|1948.7|65
1662625800000|2022-09-08 08:30:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1951.6|1950.4|92
1662626100000|2022-09-08 08:35:00|1952.1|1950.9|1951.9|1950.7|1952.4|1951.2|1951.9|1950.7|60
1662626400000|2022-09-08 08:40:00|1952.4|1951.2|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|51
1662626700000|2022-09-08 08:45:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|82
1662627000000|2022-09-08 08:50:00|1953.1|1951.9|1954.4|1953.2|1954.4|1953.2|1953.1|1951.9|14
1662627300000|2022-09-08 08:55:00|1954.1|1952.9|1954.9|1953.7|1954.9|1953.7|1953.9|1952.7|64
1662627600000|2022-09-08 09:00:00|1955.4|1954.2|1954.9|1953.7|1955.4|1954.2|1954.4|1953.2|86
1662627900000|2022-09-08 09:05:00|1954.4|1953.2|1952.4|1951.2|1954.4|1953.2|1952.4|1951.2|91
1662628200000|2022-09-08 09:10:00|1952.9|1951.7|1952.4|1951.2|1952.9|1951.7|1952.4|1951.2|103
1662628500000|2022-09-08 09:15:00|1951.9|1950.7|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|38
1662628800000|2022-09-08 09:20:00|1952.9|1951.7|1952.4|1951.2|1952.9|1951.7|1951.6|1950.4|70
1662629100000|2022-09-08 09:25:00|1952.9|1951.7|1952.4|1951.2|1952.9|1951.7|1952.4|1951.2|27
1662629400000|2022-09-08 09:30:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|81
1662629700000|2022-09-08 09:35:00|1951.4|1950.2|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|59
1662630000000|2022-09-08 09:40:00|1951.9|1950.7|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|63
1662630300000|2022-09-08 09:45:00|1951.9|1950.7|1950.9|1949.7|1951.9|1950.7|1950.4|1949.2|87
1662630600000|2022-09-08 09:50:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|51
1662630900000|2022-09-08 09:55:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1951.1|1949.9|39
1662631200000|2022-09-08 10:00:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|31
1662631500000|2022-09-08 10:05:00|1950.4|1949.2|1951.4|1950.2|1951.4|1950.2|1949.9|1948.7|44
1662631800000|2022-09-08 10:10:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|38
1662632100000|2022-09-08 10:15:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|21
1662632400000|2022-09-08 10:20:00|1951.1|1949.9|1951.9|1950.7|1952.4|1951.2|1950.9|1949.7|55
1662632700000|2022-09-08 10:25:00|1951.4|1950.2|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|58
1662633000000|2022-09-08 10:30:00|1951.4|1950.2|1951.9|1950.7|1952.1|1950.9|1951.4|1950.2|29
1662633300000|2022-09-08 10:35:00|1952.1|1950.9|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|58
1662633600000|2022-09-08 10:40:00|1952.1|1950.9|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|46
1662633900000|2022-09-08 10:45:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|78
1662634200000|2022-09-08 10:50:00|1953.9|1952.7|1953.6|1952.4|1953.9|1952.7|1953.4|1952.2|29
1662634500000|2022-09-08 10:55:00|1953.4|1952.2|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|20
1662634800000|2022-09-08 11:00:00|1953.1|1951.9|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|54
1662635100000|2022-09-08 11:05:00|1954.1|1952.9|1954.4|1953.2|1954.4|1953.2|1954.1|1952.9|82
1662635400000|2022-09-08 11:10:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|68
1662635700000|2022-09-08 11:15:00|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|12
1662636000000|2022-09-08 11:20:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1952.6|1951.4|21
1662636300000|2022-09-08 11:25:00|1952.6|1951.4|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|42
1662636600000|2022-09-08 11:30:00|1951.4|1950.2|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|94
1662636900000|2022-09-08 11:35:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|102
1662637200000|2022-09-08 11:40:00|1949.9|1948.7|1950.1|1948.9|1950.9|1949.7|1949.9|1948.7|63
1662637500000|2022-09-08 11:45:00|1949.9|1948.7|1948.9|1947.7|1949.9|1948.7|1948.9|1947.7|37
1662637800000|2022-09-08 11:50:00|1948.4|1947.2|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|63
1662638100000|2022-09-08 11:55:00|1949.1|1947.9|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|59
1662638400000|2022-09-08 12:00:00|1949.9|1948.7|1951.4|1950.2|1951.4|1950.2|1949.9|1948.7|80
1662638700000|2022-09-08 12:05:00|1951.9|1950.7|1952.4|1951.2|1952.6|1951.4|1951.4|1950.2|182
1662639000000|2022-09-08 12:10:00|1952.1|1950.9|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|171
1662639300000|2022-09-08 12:15:00|1951.9|1950.7|1949.9|1948.7|1954.9|1953.7|1949.9|1948.7|277
1662639600000|2022-09-08 12:20:00|1950.4|1949.2|1952.9|1951.7|1952.9|1951.7|1949.9|1948.7|58
1662639900000|2022-09-08 12:25:00|1952.4|1951.2|1951.9|1950.7|1952.6|1951.4|1951.4|1950.2|15
1662640200000|2022-09-08 12:30:00|1951.4|1950.2|1949.9|1948.7|1952.1|1950.9|1949.4|1948.2|106
1662640500000|2022-09-08 12:35:00|1949.6|1948.4|1950.1|1948.9|1950.9|1949.7|1949.4|1948.2|23
1662640800000|2022-09-08 12:40:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|43
1662641100000|2022-09-08 12:45:00|1949.6|1948.4|1949.9|1948.7|1950.9|1949.7|1948.9|1947.7|77
1662641400000|2022-09-08 12:50:00|1950.1|1948.9|1948.9|1947.7|1951.1|1949.9|1948.4|1947.2|148
1662641700000|2022-09-08 12:55:00|1948.4|1947.2|1945.9|1944.7|1948.9|1947.7|1945.4|1944.2|346
1662642000000|2022-09-08 13:00:00|1945.6|1944.4|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|168
1662642300000|2022-09-08 13:05:00|1945.1|1943.9|1944.6|1943.4|1945.9|1944.7|1943.9|1942.7|162
1662642600000|2022-09-08 13:10:00|1944.9|1943.7|1944.9|1943.7|1945.9|1944.7|1943.9|1942.7|107
1662642900000|2022-09-08 13:15:00|1944.6|1943.4|1945.4|1944.2|1945.9|1944.7|1944.6|1943.4|74
1662643200000|2022-09-08 13:20:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|413
1662643500000|2022-09-08 13:25:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1945.1|1943.9|50
1662643800000|2022-09-08 13:30:00|1944.9|1943.7|1944.4|1943.2|1946.1|1944.9|1943.9|1942.7|359
1662644100000|2022-09-08 13:35:00|1943.9|1942.7|1944.9|1943.7|1945.4|1944.2|1943.4|1942.2|238
1662644400000|2022-09-08 13:40:00|1944.6|1943.4|1948.4|1947.2|1948.9|1947.7|1943.6|1942.4|259
1662644700000|2022-09-08 13:45:00|1947.9|1946.7|1947.9|1946.7|1948.4|1947.2|1946.9|1945.7|166
1662645000000|2022-09-08 13:50:00|1948.1|1946.9|1949.4|1948.2|1949.9|1948.7|1947.4|1946.2|209
1662645300000|2022-09-08 13:55:00|1949.9|1948.7|1949.9|1948.7|1951.4|1950.2|1948.9|1947.7|242
1662645600000|2022-09-08 14:00:00|1949.6|1948.4|1947.9|1946.7|1950.4|1949.2|1947.4|1946.2|191
1662645900000|2022-09-08 14:05:00|1947.6|1946.4|1948.9|1947.7|1949.9|1948.7|1947.4|1946.2|89
1662646200000|2022-09-08 14:10:00|1949.1|1947.9|1948.6|1947.4|1949.9|1948.7|1947.9|1946.7|57
1662646500000|2022-09-08 14:15:00|1948.4|1947.2|1951.9|1950.7|1952.4|1951.2|1947.9|1946.7|122
1662646800000|2022-09-08 14:20:00|1952.1|1950.9|1952.1|1950.9|1953.4|1952.2|1951.9|1950.7|194
1662647100000|2022-09-08 14:25:00|1952.4|1951.2|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|61
1662647400000|2022-09-08 14:30:00|1953.6|1952.4|1954.9|1953.7|1955.4|1954.2|1952.9|1951.7|253
1662647700000|2022-09-08 14:35:00|1954.6|1953.4|1956.9|1955.7|1957.4|1956.2|1954.4|1953.2|282
1662648000000|2022-09-08 14:40:00|1957.4|1956.2|1958.4|1957.2|1958.6|1957.4|1955.9|1954.7|187
1662648300000|2022-09-08 14:45:00|1958.6|1957.4|1957.9|1956.7|1959.4|1958.2|1957.6|1956.4|198
1662648600000|2022-09-08 14:50:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1956.9|1955.7|122
1662648900000|2022-09-08 14:55:00|1957.6|1956.4|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|187
1662649200000|2022-09-08 15:00:00|1958.9|1957.7|1959.4|1958.2|1960.9|1959.7|1958.4|1957.2|230
1662649500000|2022-09-08 15:05:00|1959.9|1958.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|200
1662649800000|2022-09-08 15:10:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.4|1957.2|211
1662650100000|2022-09-08 15:15:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|225
1662650400000|2022-09-08 15:20:00|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|158
1662650700000|2022-09-08 15:25:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.9|1958.7|219
1662651000000|2022-09-08 15:30:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|191
1662651300000|2022-09-08 15:35:00|1959.6|1958.4|1957.4|1956.2|1960.4|1959.2|1957.4|1956.2|214
1662651600000|2022-09-08 15:40:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|126
1662651900000|2022-09-08 15:45:00|1957.9|1956.7|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|132
1662652200000|2022-09-08 15:50:00|1957.1|1955.9|1957.9|1956.7|1957.9|1956.7|1956.4|1955.2|123
1662652500000|2022-09-08 15:55:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1957.1|1955.9|149
1662652800000|2022-09-08 16:00:00|1957.9|1956.7|1952.4|1951.2|1957.9|1956.7|1952.4|1951.2|217
1662653100000|2022-09-08 16:05:00|1951.9|1950.7|1950.9|1949.7|1952.6|1951.4|1949.4|1948.2|232
1662653400000|2022-09-08 16:10:00|1950.6|1949.4|1949.6|1948.4|1950.9|1949.7|1948.6|1947.4|162
1662653700000|2022-09-08 16:15:00|1949.4|1948.2|1948.9|1947.7|1949.9|1948.7|1947.4|1946.2|273
1662654000000|2022-09-08 16:20:00|1948.6|1947.4|1947.6|1946.4|1948.9|1947.7|1946.9|1945.7|96
1662654300000|2022-09-08 16:25:00|1947.9|1946.7|1949.4|1948.2|1949.9|1948.7|1947.4|1946.2|108
1662654600000|2022-09-08 16:30:00|1948.9|1947.7|1950.9|1949.7|1951.9|1950.7|1948.9|1947.7|131
1662654900000|2022-09-08 16:35:00|1951.1|1949.9|1951.4|1950.2|1952.4|1951.2|1950.9|1949.7|46
1662655200000|2022-09-08 16:40:00|1951.1|1949.9|1954.4|1953.2|1954.4|1953.2|1951.1|1949.9|103
1662655500000|2022-09-08 16:45:00|1954.1|1952.9|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|26
1662655800000|2022-09-08 16:50:00|1954.4|1953.2|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|49
1662656100000|2022-09-08 16:55:00|1954.6|1953.4|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|48
1662656400000|2022-09-08 17:00:00|1954.1|1952.9|1951.9|1950.7|1954.4|1953.2|1951.9|1950.7|124
1662656700000|2022-09-08 17:05:00|1952.4|1951.2|1952.4|1951.2|1952.9|1951.7|1950.9|1949.7|61
1662657000000|2022-09-08 17:10:00|1952.9|1951.7|1956.9|1955.7|1956.9|1955.7|1952.4|1951.2|166
1662657300000|2022-09-08 17:15:00|1956.4|1955.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|59
1662657600000|2022-09-08 17:20:00|1956.1|1954.9|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|21
1662657900000|2022-09-08 17:25:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|64
1662658200000|2022-09-08 17:30:00|1956.1|1954.9|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|46
1662658500000|2022-09-08 17:35:00|1956.1|1954.9|1956.9|1955.7|1957.9|1956.7|1955.9|1954.7|79
1662658800000|2022-09-08 17:40:00|1956.6|1955.4|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|28
1662659100000|2022-09-08 17:45:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|35
1662659400000|2022-09-08 17:50:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|29
1662659700000|2022-09-08 17:55:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1954.4|1953.2|84
1662660000000|2022-09-08 18:00:00|1956.6|1955.4|1957.9|1956.7|1957.9|1956.7|1955.9|1954.7|23
1662660300000|2022-09-08 18:05:00|1957.6|1956.4|1956.9|1955.7|1958.4|1957.2|1956.4|1955.2|33
1662660600000|2022-09-08 18:10:00|1957.1|1955.9|1955.9|1954.7|1957.4|1956.2|1955.9|1954.7|27
1662660900000|2022-09-08 18:15:00|1955.4|1954.2|1957.1|1955.9|1957.4|1956.2|1955.4|1954.2|38
1662661200000|2022-09-08 18:20:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|3
1662661500000|2022-09-08 18:25:00|1957.4|1956.2|1956.9|1955.7|1957.9|1956.7|1956.9|1955.7|41
1662661800000|2022-09-08 18:30:00|1957.1|1955.9|1958.4|1957.2|1958.4|1957.2|1956.9|1955.7|30
1662662100000|2022-09-08 18:35:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|39
1662662400000|2022-09-08 18:40:00|1957.4|1956.2|1956.4|1955.2|1958.4|1957.2|1954.9|1953.7|88
1662662700000|2022-09-08 18:45:00|1956.6|1955.4|1955.4|1954.2|1956.9|1955.7|1954.9|1953.7|92
1662663000000|2022-09-08 18:50:00|1955.6|1954.4|1955.9|1954.7|1956.9|1955.7|1954.4|1953.2|26
1662663300000|2022-09-08 18:55:00|1955.6|1954.4|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|36
1662663600000|2022-09-08 19:00:00|1955.1|1953.9|1953.9|1952.7|1955.9|1954.7|1952.4|1951.2|46
1662663900000|2022-09-08 19:05:00|1954.1|1952.9|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|39
1662664200000|2022-09-08 19:10:00|1953.4|1952.2|1955.4|1954.2|1955.4|1954.2|1953.4|1952.2|15
1662664500000|2022-09-08 19:15:00|1955.6|1954.4|1955.4|1954.2|1955.6|1954.4|1954.9|1953.7|30
1662664800000|2022-09-08 19:20:00|1955.6|1954.4|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|29
1662665100000|2022-09-08 19:25:00|1956.1|1954.9|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|31
1662665400000|2022-09-08 19:30:00|1955.6|1954.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|57
1662665700000|2022-09-08 19:35:00|1955.4|1954.2|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|65
1662666000000|2022-09-08 19:40:00|1956.6|1955.4|1955.4|1954.2|1956.9|1955.7|1954.9|1953.7|84
1662666300000|2022-09-08 19:45:00|1955.9|1954.7|1956.9|1955.7|1957.4|1956.2|1955.9|1954.7|421
1662666600000|2022-09-08 19:50:00|1957.4|1956.2|1959.4|1958.2|1959.4|1958.2|1956.9|1955.7|161
1662666900000|2022-09-08 19:55:00|1959.1|1957.9|1960.4|1959.2|1960.9|1959.7|1958.9|1957.7|231
1662667200000|2022-09-08 20:00:00|1960.6|1959.4|1961.4|1960.2|1961.4|1960.2|1960.4|1959.2|33
1662667500000|2022-09-08 20:05:00|||||||||3
1662667800000|2022-09-08 20:10:00|1961.9|1960.7|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|13
1662668100000|2022-09-08 20:15:00|1961.6|1960.4|1961.4|1960.2|1961.6|1960.4|1961.4|1960.2|0
1662668400000|2022-09-08 20:20:00|1961.1|1959.9|1961.4|1960.2|1961.4|1960.2|1961.1|1959.9|11
1662668700000|2022-09-08 20:25:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|5
1662669000000|2022-09-08 20:30:00|1960.4|1959.2|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|1
1662669300000|2022-09-08 20:35:00|1960.4|1959.2|1960.6|1959.4|1960.6|1959.4|1960.4|1959.2|1
1662669600000|2022-09-08 20:40:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|6
1662669900000|2022-09-08 20:45:00|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1
1662670200000|2022-09-08 20:50:00|1960.9|1959.7|1961.3|1959.3|1961.3|1959.9|1960.6|1959.3|18
1662670500000|2022-09-08 20:55:00|1961.4|1959.4|1961.9|1959.9|1962.3|1960.3|1961.1|1959.1|0
1662670800000|2022-09-08 21:00:00|1961.8|1959.8|1962|1960|1962|1960|1961.8|1959.8|4
1662671100000|2022-09-08 21:05:00|1961.9|1959.9|1962|1960|1962|1960|1961.9|1959.9|0
1662671700000|2022-09-08 21:15:00|1962.1|1960.1|1962|1960|1962.1|1960.1|1961.9|1959.9|0
1662672000000|2022-09-08 21:20:00|1961.9|1959.9|1962.1|1960.1|1962.1|1960.1|1961.9|1959.9|0
1662672300000|2022-09-08 21:25:00|1962|1960|1962.1|1960.1|1962.2|1960.2|1961.9|1959.9|0
1662672600000|2022-09-08 21:30:00|1961.9|1959.9|1962|1960|1962.1|1960.1|1961.9|1959.9|0
1662672900000|2022-09-08 21:35:00|1961.9|1959.9|1961.8|1959.8|1961.9|1959.9|1961.8|1959.8|0
1662673500000|2022-09-08 21:45:00|1961.9|1959.9|1961.9|1959.9|1961.9|1959.9|1961.9|1959.9|0
1662673800000|2022-09-08 21:50:00|1961.8|1959.8|1961.8|1959.8|1961.9|1959.9|1961.8|1959.8|0
1662674100000|2022-09-08 21:55:00|1961.9|1959.9|1961.9|1959.9|1961.9|1959.9|1961.8|1959.8|0
1662674400000|2022-09-08 22:00:00|1962|1960|1961.1|1959.1|1962.2|1960.2|1961.1|1959.1|0
1662674700000|2022-09-08 22:05:00|1961.2|1959.2|1961.2|1959.2|1961.4|1959.4|1961.2|1959.2|0
1662675000000|2022-09-08 22:10:00|1961.1|1959.1|1961.1|1959.1|1961.1|1959.1|1961.1|1959.1|0
1662675300000|2022-09-08 22:15:00|1960.9|1958.9|1960.5|1958.5|1960.9|1958.9|1960.5|1958.5|0
1662675600000|2022-09-08 22:20:00|1960.2|1958.2|1959.9|1957.9|1960.3|1958.3|1959.9|1957.9|0
1662675900000|2022-09-08 22:25:00|1960.4|1958.4|1960.1|1958.1|1960.4|1958.4|1959.9|1957.9|0
1662676200000|2022-09-08 22:30:00|1960|1958|1960.1|1958.1|1960.1|1958.1|1960|1958|0
1662676500000|2022-09-08 22:35:00|1960.4|1958.4|1960.9|1958.9|1961.1|1959.1|1960.3|1958.3|0
1662676800000|2022-09-08 22:40:00|1960.8|1958.8|1960.8|1958.8|1961.2|1959.2|1960.6|1958.6|0
1662677100000|2022-09-08 22:45:00|1960.9|1958.9|1960.9|1958.9|1961|1959|1960.9|1958.9|0
1662677400000|2022-09-08 22:50:00|1960.8|1958.8|1960.8|1958.8|1960.9|1958.9|1960.8|1958.8|0
1662677700000|2022-09-08 22:55:00|1960.9|1958.9|1961.4|1959.4|1961.4|1959.4|1960.9|1958.9|0
1662678000000|2022-09-08 23:00:00|1961.3|1959.3|1961.5|1959.5|1961.6|1959.6|1961.3|1959.3|0
1662678300000|2022-09-08 23:05:00|1961.3|1959.3|1961.7|1959.7|1961.8|1959.8|1961.3|1959.3|0
1662678600000|2022-09-08 23:10:00|1961.8|1959.8|1962.1|1960.1|1962.4|1960.4|1961.8|1959.8|0
1662678900000|2022-09-08 23:15:00|1962.2|1960.2|1962.4|1960.4|1962.5|1960.5|1962.2|1960.2|0
1662679200000|2022-09-08 23:20:00|1963.1|1961.1|1963.3|1961.3|1963.6|1961.6|1963.1|1961.1|0
1662679500000|2022-09-08 23:25:00|1963.8|1961.8|1963.5|1961.5|1963.8|1961.8|1963.3|1961.3|0
1662679800000|2022-09-08 23:30:00|1963.3|1961.3|1963.7|1961.7|1963.9|1961.9|1962.1|1960.1|0
1662680100000|2022-09-08 23:35:00|1963.9|1961.9|1965|1963|1965.3|1963.3|1963.9|1961.9|0
1662680400000|2022-09-08 23:40:00|1965.2|1963.2|1966.3|1964.3|1966.5|1964.5|1965.2|1963.2|0
1662680700000|2022-09-08 23:45:00|1966.9|1965.7|1968.9|1967.7|1968.9|1967.7|1964.9|1963.7|1751
1662681000000|2022-09-08 23:50:00|1968.4|1967.2|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|645
1662681300000|2022-09-08 23:55:00|1968.6|1967.4|1966.6|1965.4|1969.4|1968.2|1965.9|1964.7|1356
1662681600000|2022-09-09 00:00:00|1966.4|1965.6|1965.2|1964.4|1967.2|1966.4|1958.7|1957.9|5004
1662681900000|2022-09-09 00:05:00|1964.7|1963.9|1969.2|1968.4|1970.7|1969.9|1964.7|1963.9|1983
1662682200000|2022-09-09 00:10:00|1969.7|1968.9|1967.2|1966.4|1970.2|1969.4|1967.2|1966.4|1314
1662682500000|2022-09-09 00:15:00|1967.7|1966.9|1965.2|1964.4|1967.7|1966.9|1965.2|1964.4|1097
1662682800000|2022-09-09 00:20:00|1964.7|1963.9|1961.7|1960.9|1965.2|1964.4|1961.2|1960.4|735
1662683100000|2022-09-09 00:25:00|1962.2|1961.4|1961.7|1960.9|1963.7|1962.9|1958.7|1957.9|1035
1662683400000|2022-09-09 00:30:00|1962.2|1961.4|1965.7|1964.9|1966.2|1965.4|1962.2|1961.4|1200
1662683700000|2022-09-09 00:35:00|1965.9|1965.1|1966.2|1965.4|1967.2|1966.4|1965.2|1964.4|668
1662684000000|2022-09-09 00:40:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.2|1965.4|389
1662684300000|2022-09-09 00:45:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.2|1966.4|514
1662684600000|2022-09-09 00:50:00|1967.4|1966.6|1969.2|1968.4|1969.2|1968.4|1966.7|1965.9|668
1662684900000|2022-09-09 00:55:00|1968.7|1967.9|1966.7|1965.9|1969.2|1968.4|1966.2|1965.4|497
1662685200000|2022-09-09 01:00:00|1966.2|1965.4|1964.2|1963.4|1966.7|1965.9|1964.2|1963.4|538
1662685500000|2022-09-09 01:05:00|1963.7|1962.9|1965.2|1964.4|1965.7|1964.9|1963.7|1962.9|494
1662685800000|2022-09-09 01:10:00|1964.7|1963.9|1963.7|1962.9|1964.7|1963.9|1963.2|1962.4|251
1662686100000|2022-09-09 01:15:00|1964.2|1963.4|1962.7|1961.9|1964.2|1963.4|1962.7|1961.9|429
1662686400000|2022-09-09 01:20:00|1963.2|1962.4|1962.7|1961.9|1964.2|1963.4|1962.2|1961.4|329
1662686700000|2022-09-09 01:25:00|1962.2|1961.4|1961.7|1960.9|1962.7|1961.9|1961.7|1960.9|284
1662687000000|2022-09-09 01:30:00|1961.2|1960.4|1959.2|1958.4|1961.7|1960.9|1959.2|1958.4|503
1662687300000|2022-09-09 01:35:00|1959.7|1958.9|1961.2|1960.4|1962.2|1961.4|1959.7|1958.9|502
1662687600000|2022-09-09 01:40:00|1960.7|1959.9|1961.2|1960.4|1962.7|1961.9|1960.7|1959.9|386
1662687900000|2022-09-09 01:45:00|1961.7|1960.9|1963.2|1962.4|1963.7|1962.9|1961.7|1960.9|264
1662688200000|2022-09-09 01:50:00|1962.7|1961.9|1962.2|1961.4|1963.2|1962.4|1962.2|1961.4|459
1662688500000|2022-09-09 01:55:00|1962.7|1961.9|1960.2|1959.4|1962.7|1961.9|1960.2|1959.4|342
1662688800000|2022-09-09 02:00:00|1960.7|1959.9|1961.7|1960.9|1962.7|1961.9|1960.7|1959.9|586
1662689100000|2022-09-09 02:05:00|1962.2|1961.4|1962.2|1961.4|1962.7|1961.9|1961.7|1960.9|449
1662689400000|2022-09-09 02:10:00|1961.9|1961.1|1963.2|1962.4|1963.7|1962.9|1961.9|1961.1|258
1662689700000|2022-09-09 02:15:00|1963.7|1962.9|1963.7|1962.9|1964.2|1963.4|1963.2|1962.4|317
1662690000000|2022-09-09 02:20:00|1964.2|1963.4|1964.7|1963.9|1964.7|1963.9|1963.7|1962.9|315
1662690300000|2022-09-09 02:25:00|1964.2|1963.4|1965.7|1964.9|1965.7|1964.9|1964.2|1963.4|328
1662690600000|2022-09-09 02:30:00|1966.2|1965.4|1965.7|1964.9|1966.2|1965.4|1965.7|1964.9|147
1662690900000|2022-09-09 02:35:00|1965.2|1964.4|1964.2|1963.4|1965.2|1964.4|1964.2|1963.4|151
1662691200000|2022-09-09 02:40:00|1964.7|1963.9|1964.2|1963.4|1965.2|1964.4|1964.2|1963.4|206
1662691500000|2022-09-09 02:45:00|1963.7|1962.9|1963.2|1962.4|1963.7|1962.9|1963.2|1962.4|154
1662691800000|2022-09-09 02:50:00|1963.7|1962.9|1964.2|1963.4|1964.2|1963.4|1963.7|1962.9|79
1662692100000|2022-09-09 02:55:00|1963.7|1962.9|1964.2|1963.4|1964.2|1963.4|1963.7|1962.9|106
1662692400000|2022-09-09 03:00:00|1963.7|1962.9|1964.2|1963.4|1964.2|1963.4|1963.2|1962.4|118
1662692700000|2022-09-09 03:05:00|1963.7|1962.9|1963.7|1962.9|1964.2|1963.4|1963.2|1962.4|106
1662693000000|2022-09-09 03:10:00|1963.2|1962.4|1963.2|1962.4|1963.2|1962.4|1963.2|1962.4|42
1662693300000|2022-09-09 03:15:00|1963.7|1962.9|1963.7|1962.9|1963.7|1962.9|1963.2|1962.4|119
1662693600000|2022-09-09 03:20:00|1963.2|1962.4|1962.2|1961.4|1963.2|1962.4|1962.2|1961.4|208
1662693900000|2022-09-09 03:25:00|1962.7|1961.9|1962.2|1961.4|1962.7|1961.9|1962.2|1961.4|162
1662694200000|2022-09-09 03:30:00|1962.7|1961.9|1963.2|1962.4|1963.7|1962.9|1961.7|1960.9|675
1662694500000|2022-09-09 03:35:00|1963.7|1962.9|1963.7|1962.9|1964.2|1963.4|1962.7|1961.9|483
1662694800000|2022-09-09 03:40:00|1964.2|1963.4|1964.2|1963.4|1964.7|1963.9|1964.2|1963.4|597
1662695100000|2022-09-09 03:45:00|1963.7|1962.9|1963.2|1962.4|1963.7|1962.9|1963.2|1962.4|278
1662695400000|2022-09-09 03:50:00|1963.7|1962.9|1963.7|1962.9|1964.2|1963.4|1963.7|1962.9|260
1662695700000|2022-09-09 03:55:00|1964.2|1963.4|1965.2|1964.4|1965.7|1964.9|1964.2|1963.4|426
1662696000000|2022-09-09 04:00:00|1964.7|1963.9|1963.7|1962.9|1964.7|1963.9|1963.7|1962.9|472
1662696300000|2022-09-09 04:05:00|1964.2|1963.4|1965.7|1964.9|1966.7|1965.9|1964.2|1963.4|877
1662696600000|2022-09-09 04:10:00|1965.2|1964.4|1965.2|1964.4|1965.2|1964.4|1965.2|1964.4|192
1662696900000|2022-09-09 04:15:00|1965.7|1964.9|1965.7|1964.9|1966.2|1965.4|1965.2|1964.4|415
1662697200000|2022-09-09 04:20:00|1966.2|1965.4|1965.7|1964.9|1966.2|1965.4|1965.7|1964.9|353
1662697500000|2022-09-09 04:25:00|1965.2|1964.4|1965.7|1964.9|1965.7|1964.9|1965.2|1964.4|235
1662697800000|2022-09-09 04:30:00|1966.2|1965.4|1966.2|1965.4|1966.2|1965.4|1965.7|1964.9|169
1662698100000|2022-09-09 04:35:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|353
1662698400000|2022-09-09 04:40:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|286
1662698700000|2022-09-09 04:45:00|1967.7|1966.9|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|441
1662699000000|2022-09-09 04:50:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|356
1662699300000|2022-09-09 04:55:00|||||||||92
1662699600000|2022-09-09 05:00:00|1967.2|1966.4|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|344
1662699900000|2022-09-09 05:05:00|1968.2|1967.4|1967.2|1966.4|1968.7|1967.9|1966.7|1965.9|747
1662700200000|2022-09-09 05:10:00|||||||||126
1662700500000|2022-09-09 05:15:00|1966.7|1965.9|1967.7|1966.9|1967.7|1966.9|1966.7|1965.9|555
1662700800000|2022-09-09 05:20:00|||||||||92
1662701100000|2022-09-09 05:25:00|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|291
1662701400000|2022-09-09 05:30:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|404
1662701700000|2022-09-09 05:35:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|278
1662702000000|2022-09-09 05:40:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|452
1662702300000|2022-09-09 05:45:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|263
1662702600000|2022-09-09 05:50:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|269
1662702900000|2022-09-09 05:55:00|1968.2|1967.4|1967.2|1966.4|1968.2|1967.4|1966.7|1965.9|1957
1662703200000|2022-09-09 06:00:00|1967.7|1966.9|1966.7|1965.9|1967.7|1966.9|1966.7|1965.9|1778
1662703500000|2022-09-09 06:05:00|1967.2|1966.4|1967.4|1965.4|1967.6|1966.4|1967.2|1965.4|387
1662703800000|2022-09-09 06:10:00|1967.3|1965.3|1967.5|1965.5|1968.6|1966.6|1967|1965|4
1662704100000|2022-09-09 06:15:00|1967.9|1965.9|1967.9|1965.9|1968.4|1966.4|1967.6|1965.6|783
1662704400000|2022-09-09 06:20:00|1967.8|1965.8|1967.8|1965.8|1968.3|1966.3|1967.8|1965.8|0
1662704700000|2022-09-09 06:25:00|1967.6|1965.6|1967.7|1965.7|1967.9|1965.9|1967.4|1965.4|0
1662705000000|2022-09-09 06:30:00|1967.4|1965.4|1966.9|1964.9|1967.5|1965.5|1966.7|1964.7|0
1662705300000|2022-09-09 06:35:00|1967|1965|1966.3|1964.3|1967|1965|1965.8|1963.8|0
1662705600000|2022-09-09 06:40:00|1966.2|1964.2|1965.5|1963.5|1966.3|1964.3|1965.3|1963.3|0
1662705900000|2022-09-09 06:45:00|1965.4|1963.4|1967|1965|1967|1965|1965.3|1963.3|0
1662706200000|2022-09-09 06:50:00|1966.8|1964.8|1966.7|1964.7|1966.9|1964.9|1966.7|1964.7|0
1662706500000|2022-09-09 06:55:00|1966.9|1964.9|1966.9|1964.9|1967.7|1965.7|1966.5|1964.5|0
1662706800000|2022-09-09 07:00:00|1966.8|1964.8|1968.2|1966.2|1968.3|1966.3|1966.6|1964.6|0
1662707100000|2022-09-09 07:05:00|1968.4|1966.4|1968.5|1966.5|1970|1968|1968.4|1966.4|0
1662707400000|2022-09-09 07:10:00|1968.7|1966.7|1970.7|1968.7|1970.7|1968.7|1968.7|1966.7|0
1662707700000|2022-09-09 07:15:00|1970.6|1968.6|1970.3|1968.3|1971.9|1969.9|1970.1|1968.1|0
1662708000000|2022-09-09 07:20:00|1970.4|1968.4|1970.4|1968.4|1971.3|1969.3|1970.1|1968.1|0
1662708300000|2022-09-09 07:25:00|1970.3|1968.3|1971.2|1969.2|1971.5|1969.5|1970.3|1968.3|0
1662708600000|2022-09-09 07:30:00|1971|1969|1966.6|1965.4|1971.2|1969.2|1966.6|1965.4|636
1662708900000|2022-09-09 07:35:00|1966.9|1965.7|1966.4|1965.2|1967.4|1966.2|1965.9|1964.7|349
1662709200000|2022-09-09 07:40:00|1965.9|1964.7|1965.9|1964.7|1966.9|1965.7|1965.9|1964.7|104
1662709500000|2022-09-09 07:45:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|51
1662709800000|2022-09-09 07:50:00|1965.9|1964.7|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|70
1662710100000|2022-09-09 07:55:00|1964.9|1963.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|52
1662710400000|2022-09-09 08:00:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|55
1662710700000|2022-09-09 08:05:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|70
1662711000000|2022-09-09 08:10:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|172
1662711300000|2022-09-09 08:15:00|1967.6|1966.4|1968.9|1967.7|1969.4|1968.2|1967.6|1966.4|202
1662711600000|2022-09-09 08:20:00|1969.4|1968.2|1970.4|1969.2|1970.6|1969.4|1968.9|1967.7|226
1662711900000|2022-09-09 08:25:00|1969.9|1968.7|1969.4|1968.2|1970.1|1968.9|1969.4|1968.2|92
1662712200000|2022-09-09 08:30:00|1969.6|1968.4|1968.9|1967.7|1970.4|1969.2|1968.9|1967.7|96
1662712500000|2022-09-09 08:35:00|1969.1|1967.9|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|102
1662712800000|2022-09-09 08:40:00|1968.6|1967.4|1968.9|1967.7|1969.1|1967.9|1968.4|1967.2|116
1662713100000|2022-09-09 08:45:00|1969.4|1968.2|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|35
1662713400000|2022-09-09 08:50:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|43
1662713700000|2022-09-09 08:55:00|1969.6|1968.4|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|133
1662714000000|2022-09-09 09:00:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|63
1662714300000|2022-09-09 09:05:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|47
1662714600000|2022-09-09 09:10:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1968.9|1967.7|99
1662714900000|2022-09-09 09:15:00|1969.4|1968.2|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|24
1662715200000|2022-09-09 09:20:00|1969.6|1968.4|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|44
1662715500000|2022-09-09 09:25:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.6|1967.4|50
1662715800000|2022-09-09 09:30:00|1968.4|1967.2|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|48
1662716100000|2022-09-09 09:35:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|22
1662716400000|2022-09-09 09:40:00|1969.1|1967.9|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|59
1662716700000|2022-09-09 09:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|95
1662717000000|2022-09-09 09:50:00|1967.9|1966.7|1967.6|1966.4|1967.9|1966.7|1967.4|1966.2|42
1662717300000|2022-09-09 09:55:00|1967.9|1966.7|1968.6|1967.4|1968.9|1967.7|1967.4|1966.2|132
1662717600000|2022-09-09 10:00:00|1968.4|1967.2|1966.9|1965.7|1968.6|1967.4|1966.9|1965.7|50
1662717900000|2022-09-09 10:05:00|1967.1|1965.9|1965.9|1964.7|1967.4|1966.2|1965.9|1964.7|67
1662718200000|2022-09-09 10:10:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|39
1662718500000|2022-09-09 10:15:00|1965.9|1964.7|1965.9|1964.7|1966.9|1965.7|1965.9|1964.7|40
1662718800000|2022-09-09 10:20:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|9
1662719100000|2022-09-09 10:25:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|21
1662719400000|2022-09-09 10:30:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|36
1662719700000|2022-09-09 10:35:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|21
1662720000000|2022-09-09 10:40:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|9
1662720300000|2022-09-09 10:45:00|1968.4|1967.2|1967.6|1966.4|1968.4|1967.2|1967.4|1966.2|69
1662720600000|2022-09-09 10:50:00|1967.9|1966.7|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|38
1662720900000|2022-09-09 10:55:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|12
1662721200000|2022-09-09 11:00:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.1|1964.9|32
1662721500000|2022-09-09 11:05:00|1966.9|1965.7|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|14
1662721800000|2022-09-09 11:10:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.4|1964.2|43
1662722100000|2022-09-09 11:15:00|1966.1|1964.9|1965.4|1964.2|1966.9|1965.7|1965.4|1964.2|108
1662722400000|2022-09-09 11:20:00|1965.6|1964.4|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|21
1662722700000|2022-09-09 11:25:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|50
1662723000000|2022-09-09 11:30:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|32
1662723300000|2022-09-09 11:35:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.6|1965.4|42
1662723600000|2022-09-09 11:40:00|1967.1|1965.9|1966.9|1965.7|1967.1|1965.9|1966.4|1965.2|10
1662723900000|2022-09-09 11:45:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|35
1662724200000|2022-09-09 11:50:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|47
1662724500000|2022-09-09 11:55:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|41
1662724800000|2022-09-09 12:00:00|1967.1|1965.9|1967.4|1966.2|1967.6|1966.4|1966.9|1965.7|36
1662725100000|2022-09-09 12:05:00|1967.9|1966.7|1965.9|1964.7|1967.9|1966.7|1965.9|1964.7|57
1662725400000|2022-09-09 12:10:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|50
1662725700000|2022-09-09 12:15:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|46
1662726000000|2022-09-09 12:20:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|38
1662726300000|2022-09-09 12:25:00|1967.4|1966.2|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|23
1662726600000|2022-09-09 12:30:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|39
1662726900000|2022-09-09 12:35:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|13
1662727200000|2022-09-09 12:40:00|1967.9|1966.7|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|109
1662727500000|2022-09-09 12:45:00|1969.1|1967.9|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|88
1662727800000|2022-09-09 12:50:00|1969.9|1968.7|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|54
1662728100000|2022-09-09 12:55:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|88
1662728400000|2022-09-09 13:00:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|63
1662728700000|2022-09-09 13:05:00|1968.4|1967.2|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|121
1662729000000|2022-09-09 13:10:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|72
1662729300000|2022-09-09 13:15:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|87
1662729600000|2022-09-09 13:20:00|1967.9|1966.7|1965.9|1964.7|1967.9|1966.7|1965.9|1964.7|51
1662729900000|2022-09-09 13:25:00|1965.6|1964.4|1963.9|1962.7|1965.6|1964.4|1963.9|1962.7|387
1662730200000|2022-09-09 13:30:00|1964.4|1963.2|1968.4|1967.2|1968.4|1967.2|1963.9|1962.7|523
1662730500000|2022-09-09 13:35:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|352
1662730800000|2022-09-09 13:40:00|1968.4|1967.2|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|65
1662731100000|2022-09-09 13:45:00|1966.4|1965.2|1967.9|1966.7|1968.4|1967.2|1965.9|1964.7|146
1662731400000|2022-09-09 13:50:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|144
1662731700000|2022-09-09 13:55:00|1967.4|1966.2|1969.9|1968.7|1969.9|1968.7|1966.9|1965.7|206
1662732000000|2022-09-09 14:00:00|1969.6|1968.4|1970.9|1969.7|1971.4|1970.2|1969.4|1968.2|458
1662732300000|2022-09-09 14:05:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|180
1662732600000|2022-09-09 14:10:00|1970.4|1969.2|1969.4|1968.2|1970.4|1969.2|1968.9|1967.7|412
1662732900000|2022-09-09 14:15:00|1969.6|1968.4|1969.4|1968.2|1970.9|1969.7|1968.9|1967.7|395
1662733200000|2022-09-09 14:20:00|1969.9|1968.7|1969.4|1968.2|1970.4|1969.2|1968.9|1967.7|150
1662733500000|2022-09-09 14:25:00|1969.1|1967.9|1970.9|1969.7|1970.9|1969.7|1968.9|1967.7|220
1662733800000|2022-09-09 14:30:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|77
1662734100000|2022-09-09 14:35:00|1970.4|1969.2|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|101
1662734400000|2022-09-09 14:40:00|1970.9|1969.7|1971.1|1969.9|1971.4|1970.2|1970.9|1969.7|73
1662734700000|2022-09-09 14:45:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|56
1662735000000|2022-09-09 14:50:00|1971.6|1970.4|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|90
1662735300000|2022-09-09 14:55:00|1970.9|1969.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|22
1662735600000|2022-09-09 15:00:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|119
1662735900000|2022-09-09 15:05:00|1971.1|1969.9|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|54
1662736200000|2022-09-09 15:10:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|39
1662736500000|2022-09-09 15:15:00|1970.9|1969.7|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|56
1662736800000|2022-09-09 15:20:00|1969.9|1968.7|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|102
1662737100000|2022-09-09 15:25:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|82
1662737400000|2022-09-09 15:30:00|1971.4|1970.2|1970.4|1969.2|1972.4|1971.2|1969.9|1968.7|212
1662737700000|2022-09-09 15:35:00|1970.6|1969.4|1971.9|1970.7|1971.9|1970.7|1970.4|1969.2|111
1662738000000|2022-09-09 15:40:00|1971.4|1970.2|1971.9|1970.7|1971.9|1970.7|1971.4|1970.2|49
1662738300000|2022-09-09 15:45:00|1971.4|1970.2|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|46
1662738600000|2022-09-09 15:50:00|1971.9|1970.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|44
1662738900000|2022-09-09 15:55:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|74
1662739200000|2022-09-09 16:00:00|1971.4|1970.2|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|119
1662739500000|2022-09-09 16:05:00|1970.6|1969.4|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|54
1662739800000|2022-09-09 16:10:00|1971.1|1969.9|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|40
1662740100000|2022-09-09 16:15:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|47
1662740400000|2022-09-09 16:20:00|1971.4|1970.2|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|38
1662740700000|2022-09-09 16:25:00|1970.4|1969.2|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|34
1662741000000|2022-09-09 16:30:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|43
1662741300000|2022-09-09 16:35:00|1971.6|1970.4|1972.4|1971.2|1972.4|1971.2|1971.6|1970.4|69
1662741600000|2022-09-09 16:40:00|1972.6|1971.4|1972.6|1971.4|1972.9|1971.7|1972.4|1971.2|35
1662741900000|2022-09-09 16:45:00|1972.4|1971.2|1972.9|1971.7|1972.9|1971.7|1972.4|1971.2|43
1662742200000|2022-09-09 16:50:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|94
1662742500000|2022-09-09 16:55:00|1973.1|1971.9|1972.9|1971.7|1973.1|1971.9|1972.4|1971.2|30
1662742800000|2022-09-09 17:00:00|1972.6|1971.4|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|29
1662743100000|2022-09-09 17:05:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|10
1662743400000|2022-09-09 17:10:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|55
1662743700000|2022-09-09 17:15:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|35
1662744000000|2022-09-09 17:20:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|36
1662744300000|2022-09-09 17:25:00|1973.9|1972.7|1973.6|1972.4|1973.9|1972.7|1973.4|1972.2|25
1662744600000|2022-09-09 17:30:00|1973.4|1972.2|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|11
1662744900000|2022-09-09 17:35:00|1974.1|1972.9|1974.4|1973.2|1974.4|1973.2|1974.1|1972.9|16
1662745200000|2022-09-09 17:40:00|1973.9|1972.7|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|34
1662745500000|2022-09-09 17:45:00|1973.9|1972.7|1973.9|1972.7|1973.9|1972.7|1973.9|1972.7|28
1662745800000|2022-09-09 17:50:00|1974.4|1973.2|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|42
1662746100000|2022-09-09 17:55:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|64
1662746400000|2022-09-09 18:00:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|152
1662746700000|2022-09-09 18:05:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|18
1662747000000|2022-09-09 18:10:00|1974.6|1973.4|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|69
1662747300000|2022-09-09 18:15:00|1975.1|1973.9|1975.4|1974.2|1975.4|1974.2|1975.1|1973.9|9
1662747600000|2022-09-09 18:20:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|69
1662747900000|2022-09-09 18:25:00|1975.6|1974.4|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|137
1662748200000|2022-09-09 18:30:00|1975.9|1974.7|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|142
1662748500000|2022-09-09 18:35:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|90
1662748800000|2022-09-09 18:40:00|1976.1|1974.9|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|57
1662749100000|2022-09-09 18:45:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|25
1662749400000|2022-09-09 18:50:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|43
1662749700000|2022-09-09 18:55:00|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|27
1662750000000|2022-09-09 19:00:00|1976.6|1975.4|1976.4|1975.2|1976.6|1975.4|1976.4|1975.2|102
1662750300000|2022-09-09 19:05:00|1976.9|1975.7|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|125
1662750600000|2022-09-09 19:10:00|1976.9|1975.7|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|30
1662750900000|2022-09-09 19:15:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|114
1662751200000|2022-09-09 19:20:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|205
1662751500000|2022-09-09 19:25:00|1977.4|1976.2|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|494
1662751800000|2022-09-09 19:30:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1978.1|1976.9|137
1662752100000|2022-09-09 19:35:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|241
1662752400000|2022-09-09 19:40:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|150
1662752700000|2022-09-09 19:45:00|1979.1|1977.9|1978.9|1977.7|1979.1|1977.9|1978.9|1977.7|167
1662753000000|2022-09-09 19:50:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|241
1662753300000|2022-09-09 19:55:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|121
1662753600000|2022-09-09 20:00:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|203
1662753900000|2022-09-09 20:05:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|39
1662754200000|2022-09-09 20:10:00|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|36
1662754500000|2022-09-09 20:15:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|32
1662754800000|2022-09-09 20:20:00|||||||||12
1662755100000|2022-09-09 20:25:00|1978.6|1977.4|1978.4|1977.2|1978.6|1977.4|1978.4|1977.2|35
1662755400000|2022-09-09 20:30:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|30
1662755700000|2022-09-09 20:35:00|||||||||1
1662756000000|2022-09-09 20:40:00|1977.6|1976.4|1977.9|1976.7|1977.9|1976.7|1977.6|1976.4|7
1662756300000|2022-09-09 20:45:00|1977.4|1976.2|1977.6|1976.4|1977.9|1976.7|1977.4|1976.2|10
1662756600000|2022-09-09 20:50:00|1977.4|1976.2|1979.2|1977.2|1979.2|1977.2|1977.4|1976.2|77
1662756900000|2022-09-09 20:55:00|1979.3|1977.3|1979.2|1977.2|1979.3|1977.3|1978.9|1976.9|0
1662933600000|2022-09-11 22:00:00|1983.7|1981.7|1985.7|1983.7|1986.1|1984.1|1983.7|1981.7|0
1662933900000|2022-09-11 22:05:00|1985.8|1983.8|1984.8|1982.8|1985.9|1983.9|1984.7|1982.7|0
1662934200000|2022-09-11 22:10:00|1985|1983|1983.7|1981.7|1985|1983|1983.7|1981.7|0
1662934500000|2022-09-11 22:15:00|1984|1982|1983.6|1981.6|1984.1|1982.1|1983.6|1981.6|0
1662934800000|2022-09-11 22:20:00|1983.5|1981.5|1983.3|1981.3|1983.5|1981.5|1983.3|1981.3|0
1662935100000|2022-09-11 22:25:00|1979|1977|1979|1977|1979.3|1977.3|1979|1977|0
1662935400000|2022-09-11 22:30:00|1983.1|1981.1|1983.1|1981.1|1984.1|1982.1|1983.1|1981.1|0
1662935700000|2022-09-11 22:35:00|1983.2|1981.2|1982.9|1980.9|1983.2|1981.2|1982.7|1980.7|0
1662936000000|2022-09-11 22:40:00|1982.7|1980.7|1982.6|1980.6|1982.7|1980.7|1982.6|1980.6|0
1662936300000|2022-09-11 22:45:00|1982.5|1980.5|1982.8|1980.8|1982.8|1980.8|1982.5|1980.5|0
1662936600000|2022-09-11 22:50:00|1983|1981|1983.2|1981.2|1983.6|1981.6|1983|1981|0
1662936900000|2022-09-11 22:55:00|1983|1981|1982.7|1980.7|1983|1981|1982.2|1980.2|0
1662937200000|2022-09-11 23:00:00|1982.8|1980.8|1983.4|1981.4|1983.4|1981.4|1982.5|1980.5|0
1662937500000|2022-09-11 23:05:00|1983.3|1981.3|1983.1|1981.1|1983.4|1981.4|1983.1|1981.1|0
1662937800000|2022-09-11 23:10:00|1983|1981|1983|1981|1983|1981|1983|1981|0
1662938100000|2022-09-11 23:15:00|1982.8|1980.8|1982.7|1980.7|1982.8|1980.8|1982.3|1980.3|0
1662938400000|2022-09-11 23:20:00|1982.6|1980.6|1983|1981|1983|1981|1982.6|1980.6|0
1662938700000|2022-09-11 23:25:00|1982.8|1980.8|1982.8|1980.8|1983.4|1981.4|1982.6|1980.6|0
1662939000000|2022-09-11 23:30:00|1979.3|1977.3|1980.5|1978.5|1980.8|1978.8|1978.8|1976.8|0
1662939300000|2022-09-11 23:35:00|1980.6|1978.6|1979.6|1977.6|1981.2|1979.2|1979.6|1977.6|0
1662939600000|2022-09-11 23:40:00|1979.8|1977.8|1980.2|1978.2|1980.2|1978.2|1979|1977|0
1662939900000|2022-09-11 23:45:00|1980.3|1978.3|1981.4|1980.2|1981.9|1980.7|1980.3|1978.3|10932
1662940200000|2022-09-11 23:50:00|1980.9|1979.7|1981.9|1980.7|1982.4|1981.2|1980.9|1979.7|703
1662940500000|2022-09-11 23:55:00|1981.4|1980.2|1982.4|1981.2|1983.4|1982.2|1981.4|1980.2|918
1662940800000|2022-09-12 00:00:00|1982.2|1981.4|1980.7|1979.9|1982.2|1981.4|1979.2|1978.4|3221
1662941100000|2022-09-12 00:05:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1979.2|1978.4|817
1662941400000|2022-09-12 00:10:00|1979.7|1978.9|1982.7|1981.9|1984.2|1983.4|1979.7|1978.9|1340
1662941700000|2022-09-12 00:15:00|1983.2|1982.4|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|799
1662942000000|2022-09-12 00:20:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|459
1662942300000|2022-09-12 00:25:00|1983.7|1982.9|1982.7|1981.9|1984.2|1983.4|1982.2|1981.4|899
1662942600000|2022-09-12 00:30:00|1983.2|1982.4|1985.2|1984.4|1986.2|1985.4|1982.7|1981.9|1379
1662942900000|2022-09-12 00:35:00|1985.7|1984.9|1984.7|1983.9|1986.7|1985.9|1984.2|1983.4|1292
1662943200000|2022-09-12 00:40:00|1985.2|1984.4|1983.2|1982.4|1985.4|1984.6|1983.2|1982.4|621
1662943500000|2022-09-12 00:45:00|1983.4|1982.6|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|509
1662943800000|2022-09-12 00:50:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1982.2|1981.4|289
1662944100000|2022-09-12 00:55:00|1983.2|1982.4|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|277
1662944400000|2022-09-12 01:00:00|1981.7|1980.9|1980.2|1979.4|1981.7|1980.9|1980.2|1979.4|680
1662944700000|2022-09-12 01:05:00|1979.7|1978.9|1979.7|1978.9|1981.2|1980.4|1979.2|1978.4|967
1662945000000|2022-09-12 01:10:00|1980.2|1979.4|1978.7|1977.9|1980.2|1979.4|1978.7|1977.9|571
1662945300000|2022-09-12 01:15:00|1978.2|1977.4|1976.7|1975.9|1978.2|1977.4|1974.7|1973.9|1754
1662945600000|2022-09-12 01:20:00|1976.2|1975.4|1977.7|1976.9|1977.7|1976.9|1976.2|1975.4|322
1662945900000|2022-09-12 01:25:00|1978.2|1977.4|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|354
1662946200000|2022-09-12 01:30:00|1978.2|1977.4|1978.7|1977.9|1978.7|1977.9|1977.7|1976.9|244
1662946500000|2022-09-12 01:35:00|1978.2|1977.4|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|389
1662946800000|2022-09-12 01:40:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1979.2|1978.4|247
1662947100000|2022-09-12 01:45:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|187
1662947400000|2022-09-12 01:50:00|1979.7|1978.9|1980.2|1979.4|1980.2|1979.4|1979.2|1978.4|240
1662947700000|2022-09-12 01:55:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1979.2|1978.4|267
1662948000000|2022-09-12 02:00:00|1980.2|1979.4|1979.2|1978.4|1980.2|1979.4|1979.2|1978.4|229
1662948300000|2022-09-12 02:05:00|1979.7|1978.9|1978.2|1977.4|1979.7|1978.9|1977.7|1976.9|236
1662948600000|2022-09-12 02:10:00|1978.7|1977.9|1978.7|1977.9|1979.2|1978.4|1978.7|1977.9|178
1662948900000|2022-09-12 02:15:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1978.7|1977.9|293
1662949200000|2022-09-12 02:20:00|1979.7|1978.9|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|98
1662949500000|2022-09-12 02:25:00|1978.9|1978.1|1979.2|1978.4|1979.2|1978.4|1978.7|1977.9|132
1662949800000|2022-09-12 02:30:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|123
1662950100000|2022-09-12 02:35:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1978.7|1977.9|160
1662950400000|2022-09-12 02:40:00|1978.7|1977.9|1978.2|1977.4|1978.7|1977.9|1977.2|1976.4|241
1662950700000|2022-09-12 02:45:00|1977.7|1976.9|1979.2|1978.4|1979.2|1978.4|1977.7|1976.9|95
1662951000000|2022-09-12 02:50:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|34
1662951300000|2022-09-12 02:55:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|122
1662951600000|2022-09-12 03:00:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1979.2|1978.4|212
1662951900000|2022-09-12 03:05:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|152
1662952200000|2022-09-12 03:10:00|1979.7|1978.9|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|157
1662952500000|2022-09-12 03:15:00|1979.7|1978.9|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|112
1662952800000|2022-09-12 03:20:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|79
1662953100000|2022-09-12 03:25:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|165
1662953400000|2022-09-12 03:30:00|1979.4|1978.6|1980.7|1979.9|1981.2|1980.4|1979.4|1978.6|848
1662953700000|2022-09-12 03:35:00|1980.2|1979.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|457
1662954000000|2022-09-12 03:40:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|320
1662954300000|2022-09-12 03:45:00|1979.7|1978.9|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|113
1662954600000|2022-09-12 03:50:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|316
1662954900000|2022-09-12 03:55:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|289
1662955200000|2022-09-12 04:00:00|1979.7|1978.9|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|257
1662955500000|2022-09-12 04:05:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1979.7|1978.9|230
1662955800000|2022-09-12 04:10:00|1979.2|1978.4|1979.7|1978.9|1979.7|1978.9|1979.2|1978.4|340
1662956100000|2022-09-12 04:15:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1978.7|1977.9|280
1662956400000|2022-09-12 04:20:00|1978.7|1977.9|1979.2|1978.4|1979.2|1978.4|1978.7|1977.9|190
1662956700000|2022-09-12 04:25:00|||||||||213
1662957000000|2022-09-12 04:30:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|238
1662957300000|2022-09-12 04:35:00|1979.4|1978.6|1979.7|1978.9|1979.7|1978.9|1979.2|1978.4|340
1662957600000|2022-09-12 04:40:00|1979.2|1978.4|1980.2|1979.4|1980.2|1979.4|1979.2|1978.4|440
1662957900000|2022-09-12 04:45:00|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|313
1662958200000|2022-09-12 04:50:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|182
1662958500000|2022-09-12 04:55:00|1979.9|1979.1|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|457
1662958800000|2022-09-12 05:00:00|1979.9|1979.1|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|417
1662959100000|2022-09-12 05:05:00|1979.9|1979.1|1979.7|1978.9|1979.9|1979.1|1979.7|1978.9|164
1662959400000|2022-09-12 05:10:00|1979.2|1978.4|1979.7|1978.9|1979.7|1978.9|1979.2|1978.4|495
1662959700000|2022-09-12 05:15:00|1979.4|1978.6|1979.2|1978.4|1979.4|1978.6|1979.2|1978.4|211
1662960000000|2022-09-12 05:20:00|1978.9|1978.1|1978.7|1977.9|1978.9|1978.1|1978.7|1977.9|379
1662960300000|2022-09-12 05:25:00|||||||||218
1662960600000|2022-09-12 05:30:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1978.2|1977.4|655
1662960900000|2022-09-12 05:35:00|1979.2|1978.4|1978.7|1977.9|1979.2|1978.4|1978.7|1977.9|455
1662961200000|2022-09-12 05:40:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.2|1978.4|581
1662961500000|2022-09-12 05:45:00|1979.4|1978.6|1979.7|1978.9|1979.7|1978.9|1979.2|1978.4|559
1662961800000|2022-09-12 05:50:00|1979.4|1978.6|1979.7|1978.9|1979.7|1978.9|1979.2|1978.4|578
1662962100000|2022-09-12 05:55:00|1979.4|1978.6|1980.7|1979.9|1980.7|1979.9|1979.2|1978.4|1986
1662962400000|2022-09-12 06:00:00|1981.2|1980.4|1979.2|1978.4|1981.7|1980.9|1978.7|1977.9|2347
1662962700000|2022-09-12 06:05:00|1979.7|1978.9|1979.6|1977.6|1979.8|1978.9|1979.2|1977.6|544
1662963000000|2022-09-12 06:10:00|1979.5|1977.5|1977.7|1975.7|1979.6|1977.6|1977.7|1975.7|5
1662963300000|2022-09-12 06:15:00|1977.6|1975.6|1977.3|1975.3|1977.8|1975.8|1977|1975|283
1662963600000|2022-09-12 06:20:00|1977.2|1975.2|1977.4|1975.4|1977.9|1975.9|1977|1975|0
1662963900000|2022-09-12 06:25:00|1977.6|1975.6|1977.7|1975.7|1978|1976|1977.4|1975.4|0
1662964200000|2022-09-12 06:30:00|1977.9|1975.9|1978.3|1976.3|1978.4|1976.4|1977.4|1975.4|0
1662964500000|2022-09-12 06:35:00|1978.5|1976.5|1980.6|1978.6|1980.8|1978.8|1978.3|1976.3|0
1662964800000|2022-09-12 06:40:00|1980.5|1978.5|1980.5|1978.5|1980.5|1978.5|1980.3|1978.3|0
1662965100000|2022-09-12 06:45:00|1980.3|1978.3|1980.4|1978.4|1980.5|1978.5|1979.9|1977.9|0
1662965400000|2022-09-12 06:50:00|1980.5|1978.5|1979.8|1977.8|1980.6|1978.6|1979.8|1977.8|0
1662965700000|2022-09-12 06:55:00|1980.1|1978.1|1980.2|1978.2|1980.5|1978.5|1979.5|1977.5|0
1662966000000|2022-09-12 07:00:00|1980|1978|1980.3|1978.3|1980.5|1978.5|1979.3|1977.3|0
1662966300000|2022-09-12 07:05:00|1980.4|1978.4|1981.4|1979.4|1981.5|1979.5|1979.8|1977.8|0
1662966600000|2022-09-12 07:10:00|1981.5|1979.5|1981.4|1979.4|1982.7|1980.7|1980.8|1978.8|0
1662966900000|2022-09-12 07:15:00|1981.1|1979.1|1980|1978|1981.6|1979.6|1979.8|1977.8|0
1662967200000|2022-09-12 07:20:00|1979.8|1977.8|1982.5|1980.5|1982.8|1980.8|1979.8|1977.8|0
1662967500000|2022-09-12 07:25:00|1982.6|1980.6|1981.6|1979.6|1983.2|1981.2|1981|1979|0
1662967800000|2022-09-12 07:30:00|1981.8|1979.8|1982.4|1981.2|1982.9|1981.7|1981.6|1979.6|477
1662968100000|2022-09-12 07:35:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|152
1662968400000|2022-09-12 07:40:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|80
1662968700000|2022-09-12 07:45:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|99
1662969000000|2022-09-12 07:50:00|1981.9|1980.7|1981.1|1979.9|1982.4|1981.2|1980.9|1979.7|97
1662969300000|2022-09-12 07:55:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|49
1662969600000|2022-09-12 08:00:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1981.1|1979.9|45
1662969900000|2022-09-12 08:05:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|105
1662970200000|2022-09-12 08:10:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|126
1662970500000|2022-09-12 08:15:00|1981.6|1980.4|1982.9|1981.7|1982.9|1981.7|1981.6|1980.4|116
1662970800000|2022-09-12 08:20:00|1983.4|1982.2|1982.4|1981.2|1983.4|1982.2|1982.4|1981.2|65
1662971100000|2022-09-12 08:25:00|1982.9|1981.7|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|147
1662971400000|2022-09-12 08:30:00|1982.9|1981.7|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|167
1662971700000|2022-09-12 08:35:00|1983.1|1981.9|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|131
1662972000000|2022-09-12 08:40:00|1982.9|1981.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|117
1662972300000|2022-09-12 08:45:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|90
1662972600000|2022-09-12 08:50:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|26
1662972900000|2022-09-12 08:55:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|39
1662973200000|2022-09-12 09:00:00|1983.4|1982.2|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|26
1662973500000|2022-09-12 09:05:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|25
1662973800000|2022-09-12 09:10:00|1984.1|1982.9|1983.9|1982.7|1984.1|1982.9|1983.4|1982.2|42
1662974100000|2022-09-12 09:15:00|1983.4|1982.2|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|65
1662974400000|2022-09-12 09:20:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|137
1662974700000|2022-09-12 09:25:00|1984.1|1982.9|1982.9|1981.7|1984.4|1983.2|1982.9|1981.7|68
1662975000000|2022-09-12 09:30:00|1983.4|1982.2|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|50
1662975300000|2022-09-12 09:35:00|1982.6|1981.4|1982.9|1981.7|1982.9|1981.7|1982.6|1981.4|5
1662975600000|2022-09-12 09:40:00|1983.4|1982.2|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|43
1662975900000|2022-09-12 09:45:00|1982.4|1981.2|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|66
1662976200000|2022-09-12 09:50:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|23
1662976500000|2022-09-12 09:55:00|1983.1|1981.9|1982.4|1981.2|1983.1|1981.9|1982.4|1981.2|162
1662976800000|2022-09-12 10:00:00|1982.1|1980.9|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|77
1662977100000|2022-09-12 10:05:00|1982.6|1981.4|1982.1|1980.9|1982.6|1981.4|1981.9|1980.7|4
1662977400000|2022-09-12 10:10:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|26
1662977700000|2022-09-12 10:15:00|1981.9|1980.7|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|28
1662978000000|2022-09-12 10:20:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|6
1662978300000|2022-09-12 10:25:00|1983.4|1982.2|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|36
1662978600000|2022-09-12 10:30:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|34
1662978900000|2022-09-12 10:35:00|1983.1|1981.9|1982.9|1981.7|1983.1|1981.9|1982.9|1981.7|0
1662979200000|2022-09-12 10:40:00|||||||||5
1662979500000|2022-09-12 10:45:00|1982.4|1981.2|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|47
1662979800000|2022-09-12 10:50:00|1982.9|1981.7|1982.6|1981.4|1982.9|1981.7|1982.6|1981.4|18
1662980100000|2022-09-12 10:55:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|25
1662980400000|2022-09-12 11:00:00|1981.6|1980.4|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|71
1662980700000|2022-09-12 11:05:00|1980.9|1979.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|52
1662981000000|2022-09-12 11:10:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|14
1662981300000|2022-09-12 11:15:00|1981.1|1979.9|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|42
1662981600000|2022-09-12 11:20:00|1981.1|1979.9|1981.4|1980.2|1981.9|1980.7|1981.1|1979.9|29
1662981900000|2022-09-12 11:25:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.6|1980.4|77
1662982200000|2022-09-12 11:30:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|80
1662982500000|2022-09-12 11:35:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|67
1662982800000|2022-09-12 11:40:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|54
1662983100000|2022-09-12 11:45:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|41
1662983400000|2022-09-12 11:50:00|||||||||8
1662983700000|2022-09-12 11:55:00|1982.9|1981.7|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|31
1662984000000|2022-09-12 12:00:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|49
1662984300000|2022-09-12 12:05:00|1981.9|1980.7|1980.9|1979.7|1982.4|1981.2|1980.4|1979.2|130
1662984600000|2022-09-12 12:10:00|1980.6|1979.4|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|39
1662984900000|2022-09-12 12:15:00|1980.9|1979.7|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|50
1662985200000|2022-09-12 12:20:00|1980.9|1979.7|1979.4|1978.2|1980.9|1979.7|1979.4|1978.2|61
1662985500000|2022-09-12 12:25:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|289
1662985800000|2022-09-12 12:30:00|1978.9|1977.7|1979.9|1978.7|1979.9|1978.7|1978.4|1977.2|176
1662986100000|2022-09-12 12:35:00|1979.4|1978.2|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|64
1662986400000|2022-09-12 12:40:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|40
1662986700000|2022-09-12 12:45:00|1980.4|1979.2|1980.9|1979.7|1981.1|1979.9|1979.9|1978.7|20
1662987000000|2022-09-12 12:50:00|1981.4|1980.2|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|22
1662987300000|2022-09-12 12:55:00|1980.1|1978.9|1980.4|1979.2|1980.9|1979.7|1980.1|1978.9|29
1662987600000|2022-09-12 13:00:00|1980.1|1978.9|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|57
1662987900000|2022-09-12 13:05:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|13
1662988200000|2022-09-12 13:10:00|1979.9|1978.7|1980.9|1979.7|1980.9|1979.7|1979.9|1978.7|49
1662988500000|2022-09-12 13:15:00|1980.4|1979.2|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|69
1662988800000|2022-09-12 13:20:00|1981.9|1980.7|1981.9|1980.7|1982.1|1980.9|1981.9|1980.7|31
1662989100000|2022-09-12 13:25:00|1982.4|1981.2|1982.4|1981.2|1982.6|1981.4|1981.9|1980.7|112
1662989400000|2022-09-12 13:30:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.4|1980.2|313
1662989700000|2022-09-12 13:35:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|318
1662990000000|2022-09-12 13:40:00|1981.6|1980.4|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|139
1662990300000|2022-09-12 13:45:00|1982.1|1980.9|1982.9|1981.7|1983.4|1982.2|1981.9|1980.7|89
1662990600000|2022-09-12 13:50:00|1983.4|1982.2|1984.9|1983.7|1984.9|1983.7|1982.9|1981.7|408
1662990900000|2022-09-12 13:55:00|1985.4|1984.2|1987.4|1986.2|1987.4|1986.2|1984.9|1983.7|438
1662991200000|2022-09-12 14:00:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|271
1662991500000|2022-09-12 14:05:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|390
1662991800000|2022-09-12 14:10:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|273
1662992100000|2022-09-12 14:15:00|1986.6|1985.4|1988.4|1987.2|1988.9|1987.7|1986.6|1985.4|153
1662992400000|2022-09-12 14:20:00|1988.1|1986.9|1988.1|1986.9|1988.4|1987.2|1987.9|1986.7|112
1662992700000|2022-09-12 14:25:00|1988.4|1987.2|1989.4|1988.2|1989.9|1988.7|1987.9|1986.7|275
1662993000000|2022-09-12 14:30:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|172
1662993300000|2022-09-12 14:35:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|441
1662993600000|2022-09-12 14:40:00|1989.4|1988.2|1988.4|1987.2|1989.4|1988.2|1987.9|1986.7|119
1662993900000|2022-09-12 14:45:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|48
1662994200000|2022-09-12 14:50:00|1988.9|1987.7|1988.4|1987.2|1989.4|1988.2|1987.9|1986.7|161
1662994500000|2022-09-12 14:55:00|1987.9|1986.7|1986.4|1985.2|1988.4|1987.2|1986.4|1985.2|166
1662994800000|2022-09-12 15:00:00|1986.9|1985.7|1984.4|1983.2|1986.9|1985.7|1984.4|1983.2|299
1662995100000|2022-09-12 15:05:00|1984.9|1983.7|1983.4|1982.2|1984.9|1983.7|1983.4|1982.2|210
1662995400000|2022-09-12 15:10:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|153
1662995700000|2022-09-12 15:15:00|1983.4|1982.2|1983.9|1982.7|1984.4|1983.2|1982.9|1981.7|119
1662996000000|2022-09-12 15:20:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|111
1662996300000|2022-09-12 15:25:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|90
1662996600000|2022-09-12 15:30:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|146
1662996900000|2022-09-12 15:35:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|311
1662997200000|2022-09-12 15:40:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|118
1662997500000|2022-09-12 15:45:00|1982.9|1981.7|1982.9|1981.7|1983.9|1982.7|1982.6|1981.4|128
1662997800000|2022-09-12 15:50:00|1983.4|1982.2|1982.4|1981.2|1983.4|1982.2|1982.1|1980.9|140
1662998100000|2022-09-12 15:55:00|1982.1|1980.9|1981.4|1980.2|1982.4|1981.2|1980.4|1979.2|113
1662998400000|2022-09-12 16:00:00|1981.9|1980.7|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|138
1662998700000|2022-09-12 16:05:00|1980.9|1979.7|1981.1|1979.9|1982.4|1981.2|1980.9|1979.7|269
1662999000000|2022-09-12 16:10:00|1980.9|1979.7|1982.4|1981.2|1982.4|1981.2|1980.6|1979.4|63
1662999300000|2022-09-12 16:15:00|1982.6|1981.4|1981.4|1980.2|1982.6|1981.4|1980.9|1979.7|111
1662999600000|2022-09-12 16:20:00|1981.9|1980.7|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|98
1662999900000|2022-09-12 16:25:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|61
1663000200000|2022-09-12 16:30:00|1982.1|1980.9|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|122
1663000500000|2022-09-12 16:35:00|1982.1|1980.9|1982.9|1981.7|1982.9|1981.7|1981.1|1979.9|87
1663000800000|2022-09-12 16:40:00|1983.4|1982.2|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|31
1663001100000|2022-09-12 16:45:00|1982.4|1981.2|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|119
1663001400000|2022-09-12 16:50:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|85
1663001700000|2022-09-12 16:55:00|1981.9|1980.7|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|68
1663002000000|2022-09-12 17:00:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|144
1663002300000|2022-09-12 17:05:00|1980.9|1979.7|1982.4|1981.2|1982.4|1981.2|1980.9|1979.7|46
1663002600000|2022-09-12 17:10:00|1982.9|1981.7|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|75
1663002900000|2022-09-12 17:15:00|1982.4|1981.2|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|53
1663003200000|2022-09-12 17:20:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|57
1663003500000|2022-09-12 17:25:00|1982.1|1980.9|1983.4|1982.2|1983.9|1982.7|1981.9|1980.7|30
1663003800000|2022-09-12 17:30:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1982.4|1981.2|44
1663004100000|2022-09-12 17:35:00|1982.9|1981.7|1982.4|1981.2|1983.1|1981.9|1982.4|1981.2|41
1663004400000|2022-09-12 17:40:00|1982.6|1981.4|1981.4|1980.2|1982.6|1981.4|1981.4|1980.2|27
1663004700000|2022-09-12 17:45:00|1981.1|1979.9|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|106
1663005000000|2022-09-12 17:50:00|1981.4|1980.2|1982.4|1981.2|1982.9|1981.7|1981.4|1980.2|59
1663005300000|2022-09-12 17:55:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|87
1663005600000|2022-09-12 18:00:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|62
1663005900000|2022-09-12 18:05:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|89
1663006200000|2022-09-12 18:10:00|1982.1|1980.9|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|85
1663006500000|2022-09-12 18:15:00|1983.9|1982.7|1982.4|1981.2|1983.9|1982.7|1981.9|1980.7|148
1663006800000|2022-09-12 18:20:00|1982.6|1981.4|1982.9|1981.7|1983.4|1982.2|1981.4|1980.2|145
1663007100000|2022-09-12 18:25:00|1983.1|1981.9|1982.6|1981.4|1983.4|1982.2|1982.4|1981.2|91
1663007400000|2022-09-12 18:30:00|1982.4|1981.2|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|64
1663007700000|2022-09-12 18:35:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|57
1663008000000|2022-09-12 18:40:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|64
1663008300000|2022-09-12 18:45:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|56
1663008600000|2022-09-12 18:50:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|70
1663008900000|2022-09-12 18:55:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|70
1663009200000|2022-09-12 19:00:00|1983.1|1981.9|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|81
1663009500000|2022-09-12 19:05:00|1982.9|1981.7|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|54
1663009800000|2022-09-12 19:10:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|30
1663010100000|2022-09-12 19:15:00|1983.4|1982.2|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|56
1663010400000|2022-09-12 19:20:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|62
1663010700000|2022-09-12 19:25:00|1982.9|1981.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|66
1663011000000|2022-09-12 19:30:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|76
1663011300000|2022-09-12 19:35:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|42
1663011600000|2022-09-12 19:40:00|1981.9|1980.7|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|37
1663011900000|2022-09-12 19:45:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|157
1663012200000|2022-09-12 19:50:00|1983.4|1982.2|1981.9|1980.7|1983.4|1982.2|1981.4|1980.2|317
1663012500000|2022-09-12 19:55:00|1982.4|1981.2|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|249
1663012800000|2022-09-12 20:00:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|52
1663013100000|2022-09-12 20:05:00|1982.9|1981.7|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|19
1663013400000|2022-09-12 20:10:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|20
1663013700000|2022-09-12 20:15:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|4
1663014000000|2022-09-12 20:20:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.6|1982.4|3
1663014300000|2022-09-12 20:25:00|||||||||13
1663014600000|2022-09-12 20:30:00|||||||||3
1663014900000|2022-09-12 20:35:00|||||||||7
1663015200000|2022-09-12 20:40:00|1983.6|1982.4|1983.4|1982.2|1983.6|1982.4|1983.4|1982.2|7
1663015500000|2022-09-12 20:45:00|||||||||2
1663015800000|2022-09-12 20:50:00|1983.1|1981.9|1984.3|1982.3|1984.3|1982.3|1983.1|1981.9|30
1663016100000|2022-09-12 20:55:00|1984.2|1982.2|1984.4|1982.4|1984.7|1982.7|1984.2|1982.2|0
1663016400000|2022-09-12 21:00:00|1984.3|1982.3|1984.3|1982.3|1984.4|1982.4|1984.3|1982.3|5
1663017000000|2022-09-12 21:10:00|1984.4|1982.4|1984.3|1982.3|1984.4|1982.4|1984.3|1982.3|0
1663017300000|2022-09-12 21:15:00|1984.4|1982.4|1984.5|1982.5|1984.5|1982.5|1984.3|1982.3|0
1663017600000|2022-09-12 21:20:00|1984.4|1982.4|1984.1|1982.1|1984.4|1982.4|1984.1|1982.1|0
1663017900000|2022-09-12 21:25:00|1984.2|1982.2|1984.2|1982.2|1984.3|1982.3|1984.2|1982.2|0
1663018200000|2022-09-12 21:30:00|1984.3|1982.3|1984.2|1982.2|1984.3|1982.3|1984.2|1982.2|0
1663018500000|2022-09-12 21:35:00|1984.3|1982.3|1984.4|1982.4|1984.4|1982.4|1984.3|1982.3|0
1663018800000|2022-09-12 21:40:00|1984.5|1982.5|1984.3|1982.3|1984.5|1982.5|1984.3|1982.3|0
1663019100000|2022-09-12 21:45:00|1984.2|1982.2|1984.3|1982.3|1984.3|1982.3|1984.2|1982.2|0
1663019400000|2022-09-12 21:50:00|1984.4|1982.4|1984.4|1982.4|1984.4|1982.4|1984.3|1982.3|0
1663019700000|2022-09-12 21:55:00|1984.5|1982.5|1984.5|1982.5|1984.5|1982.5|1984.3|1982.3|0
1663020000000|2022-09-12 22:00:00|1985.2|1983.2|1985|1983|1986.1|1984.1|1984.6|1982.6|0
1663020300000|2022-09-12 22:05:00|1985.1|1983.1|1984.9|1982.9|1985.3|1983.3|1984.8|1982.8|0
1663020600000|2022-09-12 22:10:00|1984.8|1982.8|1984.8|1982.8|1984.8|1982.8|1984.8|1982.8|0
1663020900000|2022-09-12 22:15:00|1983.4|1981.4|1983.1|1981.1|1983.4|1981.4|1983.1|1981.1|0
1663021200000|2022-09-12 22:20:00|1982.9|1980.9|1982.5|1980.5|1982.9|1980.9|1982.5|1980.5|0
1663021500000|2022-09-12 22:25:00|1982.4|1980.4|1982.6|1980.6|1982.6|1980.6|1982.4|1980.4|0
1663021800000|2022-09-12 22:30:00|1982.5|1980.5|1982.3|1980.3|1982.6|1980.6|1982.3|1980.3|0
1663022100000|2022-09-12 22:35:00|1982.4|1980.4|1982.6|1980.6|1982.6|1980.6|1982.4|1980.4|0
1663022400000|2022-09-12 22:40:00|1982.7|1980.7|1982.8|1980.8|1982.9|1980.9|1982.6|1980.6|0
1663023300000|2022-09-12 22:55:00|1982.9|1980.9|1983.1|1981.1|1983.2|1981.2|1982.9|1980.9|0
1663023600000|2022-09-12 23:00:00|1982.9|1980.9|1982.8|1980.8|1982.9|1980.9|1982.6|1980.6|0
1663023900000|2022-09-12 23:05:00|1982.9|1980.9|1984.2|1982.2|1984.2|1982.2|1982.9|1980.9|0
1663024200000|2022-09-12 23:10:00|1984|1982|1984.1|1982.1|1984.2|1982.2|1984|1982|0
1663024500000|2022-09-12 23:15:00|1984|1982|1984|1982|1984.1|1982.1|1984|1982|0
1663024800000|2022-09-12 23:20:00|1984.2|1982.2|1984.7|1982.7|1984.7|1982.7|1984|1982|0
1663025100000|2022-09-12 23:25:00|1984.6|1982.6|1984.7|1982.7|1984.7|1982.7|1984.6|1982.6|0
1663025400000|2022-09-12 23:30:00|1984.8|1982.8|1984.9|1982.9|1985.7|1983.7|1984.7|1982.7|0
1663025700000|2022-09-12 23:35:00|1985.1|1983.1|1984|1982|1985.1|1983.1|1983.7|1981.7|0
1663026000000|2022-09-12 23:40:00|1983.8|1981.8|1984.4|1982.4|1984.5|1982.5|1983.4|1981.4|0
1663026300000|2022-09-12 23:45:00|1984.5|1982.5|1982.9|1981.7|1985.9|1984.7|1982.9|1981.7|1627
1663026600000|2022-09-12 23:50:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|1046
1663026900000|2022-09-12 23:55:00|1982.1|1980.9|1982.4|1981.2|1983.9|1982.7|1981.9|1980.7|1293
1663027200000|2022-09-13 00:00:00|1982.2|1981.4|1982.7|1981.9|1986.2|1985.4|1981.7|1980.9|2071
1663027500000|2022-09-13 00:05:00|1982.2|1981.4|1983.2|1982.4|1983.2|1982.4|1980.2|1979.4|1022
1663027800000|2022-09-13 00:10:00|1982.7|1981.9|1978.7|1977.9|1982.7|1981.9|1978.2|1977.4|1454
1663028100000|2022-09-13 00:15:00|1978.2|1977.4|1979.7|1978.9|1979.7|1978.9|1977.7|1976.9|676
1663028400000|2022-09-13 00:20:00|1980.2|1979.4|1981.7|1980.9|1981.7|1980.9|1979.2|1978.4|502
1663028700000|2022-09-13 00:25:00|1981.9|1981.1|1981.7|1980.9|1982.7|1981.9|1981.7|1980.9|444
1663029000000|2022-09-13 00:30:00|1981.2|1980.4|1982.7|1981.9|1982.7|1981.9|1981.2|1980.4|354
1663029300000|2022-09-13 00:35:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1980.7|1979.9|413
1663029600000|2022-09-13 00:40:00|1983.2|1982.4|1984.7|1983.9|1985.2|1984.4|1983.2|1982.4|741
1663029900000|2022-09-13 00:45:00|1984.2|1983.4|1986.7|1985.9|1986.7|1985.9|1984.2|1983.4|571
1663030200000|2022-09-13 00:50:00|1986.2|1985.4|1986.2|1985.4|1986.2|1985.4|1985.2|1984.4|695
1663030500000|2022-09-13 00:55:00|1986.7|1985.9|1984.7|1983.9|1986.7|1985.9|1984.2|1983.4|612
1663030800000|2022-09-13 01:00:00|1985.2|1984.4|1985.7|1984.9|1985.7|1984.9|1984.7|1983.9|340
1663031100000|2022-09-13 01:05:00|1986.2|1985.4|1986.2|1985.4|1986.7|1985.9|1985.7|1984.9|445
1663031400000|2022-09-13 01:10:00|1986.7|1985.9|1986.7|1985.9|1986.7|1985.9|1986.2|1985.4|370
1663031700000|2022-09-13 01:15:00|1986.2|1985.4|1985.7|1984.9|1986.7|1985.9|1985.7|1984.9|394
1663032000000|2022-09-13 01:20:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1985.7|1984.9|203
1663032300000|2022-09-13 01:25:00|1986.2|1985.4|1986.7|1985.9|1987.2|1986.4|1986.2|1985.4|318
1663032600000|2022-09-13 01:30:00|1987.2|1986.4|1985.2|1984.4|1987.2|1986.4|1984.9|1984.1|348
1663032900000|2022-09-13 01:35:00|1984.7|1983.9|1986.2|1985.4|1986.2|1985.4|1984.2|1983.4|232
1663033200000|2022-09-13 01:40:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1985.7|1984.9|333
1663033500000|2022-09-13 01:45:00|1986.2|1985.4|1987.2|1986.4|1987.2|1986.4|1986.2|1985.4|182
1663033800000|2022-09-13 01:50:00|1987.7|1986.9|1987.1|1986.3|1988.2|1987.4|1986.6|1985.8|516
1663034100000|2022-09-13 01:55:00|1987.3|1986.5|1985.8|1985|1987.6|1986.8|1985.6|1984.8|331
1663034400000|2022-09-13 02:00:00|1986.1|1985.3|1985.6|1984.8|1986.1|1985.3|1984.6|1983.8|330
1663034700000|2022-09-13 02:05:00|1986.1|1985.3|1985.6|1984.8|1986.1|1985.3|1985.1|1984.3|208
1663035000000|2022-09-13 02:10:00|1985.1|1984.3|1984.6|1983.8|1985.1|1984.3|1984.6|1983.8|229
1663035300000|2022-09-13 02:15:00|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|94
1663035600000|2022-09-13 02:20:00|1984.8|1984|1984.6|1983.8|1985.6|1984.8|1984.6|1983.8|332
1663035900000|2022-09-13 02:25:00|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|60
1663036200000|2022-09-13 02:30:00|||||||||84
1663036500000|2022-09-13 02:35:00|1984.6|1983.8|1984.6|1983.8|1985.1|1984.3|1984.6|1983.8|91
1663036800000|2022-09-13 02:40:00|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|1984.6|1983.8|91
1663037100000|2022-09-13 02:45:00|1984.6|1983.8|1985.1|1984.3|1985.1|1984.3|1984.6|1983.8|64
1663037400000|2022-09-13 02:50:00|1985.6|1984.8|1985.6|1984.8|1986.1|1985.3|1985.6|1984.8|78
1663037700000|2022-09-13 02:55:00|1986.1|1985.3|1986.1|1985.3|1986.1|1985.3|1986.1|1985.3|45
1663038000000|2022-09-13 03:00:00|1985.6|1984.8|1985.6|1984.8|1985.6|1984.8|1985.6|1984.8|69
1663038300000|2022-09-13 03:05:00|1986.1|1985.3|1985.6|1984.8|1986.1|1985.3|1985.6|1984.8|94
1663038600000|2022-09-13 03:10:00|1986.1|1985.3|1986.1|1985.3|1986.1|1985.3|1985.6|1984.8|95
1663038900000|2022-09-13 03:15:00|1985.6|1984.8|1985.6|1984.8|1986.1|1985.3|1985.6|1984.8|65
1663039200000|2022-09-13 03:20:00|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|89
1663039500000|2022-09-13 03:25:00|1984.6|1983.8|1984.6|1983.8|1984.6|1983.8|1984.6|1983.8|70
1663039800000|2022-09-13 03:30:00|1985.1|1984.3|1984.6|1983.8|1985.1|1984.3|1984.1|1983.3|386
1663040100000|2022-09-13 03:35:00|1984.1|1983.3|1983.6|1982.8|1984.1|1983.3|1983.1|1982.3|371
1663040400000|2022-09-13 03:40:00|1983.1|1982.3|1983.6|1982.8|1983.6|1982.8|1983.1|1982.3|296
1663040700000|2022-09-13 03:45:00|1984.1|1983.3|1984.6|1983.8|1985.1|1984.3|1984.1|1983.3|332
1663041000000|2022-09-13 03:50:00|1985.1|1984.3|1984.6|1983.8|1985.1|1984.3|1984.6|1983.8|92
1663041300000|2022-09-13 03:55:00|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|1984.6|1983.8|309
1663041600000|2022-09-13 04:00:00|1984.6|1983.8|1984.6|1983.8|1985.1|1984.3|1984.6|1983.8|176
1663041900000|2022-09-13 04:05:00|1984.1|1983.3|1984.1|1983.3|1984.6|1983.8|1984.1|1983.3|288
1663042200000|2022-09-13 04:10:00|1983.6|1982.8|1983.6|1982.8|1983.6|1982.8|1983.6|1982.8|85
1663042500000|2022-09-13 04:15:00|1984.1|1983.3|1984.1|1983.3|1984.1|1983.3|1983.6|1982.8|197
1663042800000|2022-09-13 04:20:00|1984.6|1983.8|1984.6|1983.8|1984.6|1983.8|1984.1|1983.3|190
1663043100000|2022-09-13 04:25:00|1985.1|1984.3|1985.6|1984.8|1985.6|1984.8|1985.1|1984.3|271
1663043400000|2022-09-13 04:30:00|||||||||64
1663043700000|2022-09-13 04:35:00|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|182
1663044000000|2022-09-13 04:40:00|1984.6|1983.8|1985.6|1984.8|1985.6|1984.8|1984.6|1983.8|531
1663044300000|2022-09-13 04:45:00|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|192
1663044600000|2022-09-13 04:50:00|||||||||98
1663044900000|2022-09-13 04:55:00|||||||||139
1663045200000|2022-09-13 05:00:00|1984.6|1983.8|1984.6|1983.8|1985.1|1984.3|1984.6|1983.8|352
1663045500000|2022-09-13 05:05:00|1985.1|1984.3|1985.1|1984.3|1985.1|1984.3|1984.6|1983.8|261
1663045800000|2022-09-13 05:10:00|1985.6|1984.8|1985.6|1984.8|1985.6|1984.8|1985.6|1984.8|192
1663046100000|2022-09-13 05:15:00|||||||||178
1663046400000|2022-09-13 05:20:00|1986.1|1985.3|1985.1|1984.3|1986.1|1985.3|1985.1|1984.3|525
1663046700000|2022-09-13 05:25:00|1985.6|1984.8|1986.1|1985.3|1986.1|1985.3|1985.6|1984.8|241
1663047000000|2022-09-13 05:30:00|1985.6|1984.8|1986.1|1985.3|1986.1|1985.3|1985.6|1984.8|314
1663047300000|2022-09-13 05:35:00|1986.3|1985.5|1986.6|1985.8|1986.6|1985.8|1986.1|1985.3|422
1663047600000|2022-09-13 05:40:00|1987.1|1986.3|1987.1|1986.3|1987.1|1986.3|1987.1|1986.3|309
1663047900000|2022-09-13 05:45:00|||||||||318
1663048200000|2022-09-13 05:50:00|1987.3|1986.5|1987.6|1986.8|1987.6|1986.8|1987.1|1986.3|654
1663048500000|2022-09-13 05:55:00|1987.1|1986.3|1986.6|1985.8|1987.6|1986.8|1986.6|1985.8|1239
1663048800000|2022-09-13 06:00:00|1986.1|1985.3|1985.6|1984.8|1986.6|1985.8|1985.1|1984.3|2241
1663049100000|2022-09-13 06:05:00|1985.1|1984.3|1986|1984|1986.1|1985.3|1984.6|1983.7|965
1663049400000|2022-09-13 06:10:00|1986.2|1984.2|1987.3|1985.3|1987.6|1985.6|1986|1984|1
1663049700000|2022-09-13 06:15:00|1987.1|1985.1|1986.2|1984.2|1987.1|1985.1|1986|1984|853
1663050000000|2022-09-13 06:20:00|1986.1|1984.1|1986.5|1984.5|1987|1985|1985.9|1983.9|0
1663050300000|2022-09-13 06:25:00|1986.6|1984.6|1986.5|1984.5|1987|1985|1986.3|1984.3|0
1663050600000|2022-09-13 06:30:00|1986.3|1984.3|1986.5|1984.5|1986.8|1984.8|1986|1984|0
1663050900000|2022-09-13 06:35:00|1986.7|1984.7|1986.7|1984.7|1986.8|1984.8|1986.5|1984.5|0
1663051200000|2022-09-13 06:40:00|1986.6|1984.6|1986.4|1984.4|1986.9|1984.9|1986.1|1984.1|0
1663051500000|2022-09-13 06:45:00|1986.3|1984.3|1986|1984|1986.3|1984.3|1985.9|1983.9|0
1663051800000|2022-09-13 06:50:00|1986.1|1984.1|1986.3|1984.3|1986.3|1984.3|1985.9|1983.9|0
1663052100000|2022-09-13 06:55:00|1986.2|1984.2|1986.3|1984.3|1986.3|1984.3|1985.7|1983.7|0
1663052400000|2022-09-13 07:00:00|1986.2|1984.2|1987.4|1985.4|1987.9|1985.9|1986.2|1984.2|0
1663052700000|2022-09-13 07:05:00|1987.3|1985.3|1985.9|1983.9|1987.6|1985.6|1985.9|1983.9|0
1663053000000|2022-09-13 07:10:00|1986.1|1984.1|1985.5|1983.5|1986.2|1984.2|1985.5|1983.5|0
1663053300000|2022-09-13 07:15:00|1985.2|1983.2|1985|1983|1986.2|1984.2|1984.7|1982.7|0
1663053600000|2022-09-13 07:20:00|1984.8|1982.8|1985.4|1983.4|1985.7|1983.7|1984.4|1982.4|0
1663053900000|2022-09-13 07:25:00|1985.3|1983.3|1986.1|1984.1|1986.4|1984.4|1984.7|1982.7|0
1663054200000|2022-09-13 07:30:00|1986.2|1984.2|1986.3|1985.1|1986.8|1985.6|1985.8|1984.1|497
1663054500000|2022-09-13 07:35:00|1985.8|1984.6|1985.8|1984.6|1986.3|1985.1|1985.3|1984.1|71
1663054800000|2022-09-13 07:40:00|1985.3|1984.1|1985.3|1984.1|1985.8|1984.6|1985.3|1984.1|93
1663055100000|2022-09-13 07:45:00|1984.8|1983.6|1986.3|1985.1|1986.3|1985.1|1984.8|1983.6|130
1663055400000|2022-09-13 07:50:00|1985.8|1984.6|1986.8|1985.6|1986.8|1985.6|1985.8|1984.6|71
1663055700000|2022-09-13 07:55:00|1986.3|1985.1|1985.8|1984.6|1986.3|1985.1|1985.3|1984.1|73
1663056000000|2022-09-13 08:00:00|1986.3|1985.1|1986|1984.8|1986.8|1985.6|1985.8|1984.6|36
1663056300000|2022-09-13 08:05:00|1986.3|1985.1|1986.3|1985.1|1986.8|1985.6|1985.8|1984.6|81
1663056600000|2022-09-13 08:10:00|1986.5|1985.3|1985.3|1984.1|1986.8|1985.6|1985.3|1984.1|56
1663056900000|2022-09-13 08:15:00|1985.8|1984.6|1985.3|1984.1|1986.3|1985.1|1985.3|1984.1|106
1663057200000|2022-09-13 08:20:00|1985.5|1984.3|1986.8|1985.6|1986.8|1985.6|1984.8|1983.6|230
1663057500000|2022-09-13 08:25:00|1987|1985.8|1987.3|1986.1|1987.3|1986.1|1986.8|1985.6|280
1663057800000|2022-09-13 08:30:00|1987.8|1986.6|1987.3|1986.1|1987.8|1986.6|1986.8|1985.6|377
1663058100000|2022-09-13 08:35:00|1987.8|1986.6|1986.3|1985.1|1987.8|1986.6|1986.3|1985.1|153
1663058400000|2022-09-13 08:40:00|1986.8|1985.6|1986.3|1985.1|1986.8|1985.6|1985.8|1984.6|65
1663058700000|2022-09-13 08:45:00|1985.8|1984.6|1986.3|1985.1|1986.3|1985.1|1985.8|1984.6|28
1663059000000|2022-09-13 08:50:00|1985.8|1984.6|1985.3|1984.1|1986.3|1985.1|1984.8|1983.6|45
1663059300000|2022-09-13 08:55:00|1985.5|1984.3|1986.3|1985.1|1986.3|1985.1|1985.3|1984.1|17
1663059600000|2022-09-13 09:00:00|1985.5|1984.3|1986.3|1985.1|1986.3|1985.1|1985.3|1984.1|87
1663059900000|2022-09-13 09:05:00|1986.5|1985.3|1985.8|1984.6|1986.8|1985.6|1985.8|1984.6|31
1663060200000|2022-09-13 09:10:00|1986|1984.8|1985.3|1984.1|1986.3|1985.1|1985.3|1984.1|14
1663060500000|2022-09-13 09:15:00|1985.8|1984.6|1985.3|1984.1|1985.8|1984.6|1985.3|1984.1|32
1663060800000|2022-09-13 09:20:00|1985.5|1984.3|1985.5|1984.3|1985.8|1984.6|1985.3|1984.1|15
1663061100000|2022-09-13 09:25:00|1985.3|1984.1|1984.8|1983.6|1985.8|1984.6|1984.8|1983.6|32
1663061400000|2022-09-13 09:30:00|1985.3|1984.1|1985.8|1984.6|1985.8|1984.6|1985.3|1984.1|16
1663061700000|2022-09-13 09:35:00|1985.3|1984.1|1985.3|1984.1|1985.3|1984.1|1984.8|1983.6|34
1663062000000|2022-09-13 09:40:00|1985|1983.8|1985.5|1984.3|1985.8|1984.6|1984.8|1983.6|27
1663062300000|2022-09-13 09:45:00|1985.8|1984.6|1984.8|1983.6|1985.8|1984.6|1984.8|1983.6|43
1663062600000|2022-09-13 09:50:00|1985|1983.8|1985.3|1984.1|1985.8|1984.6|1984.8|1983.6|34
1663062900000|2022-09-13 09:55:00|1985.5|1984.3|1985.8|1984.6|1985.8|1984.6|1985.3|1984.1|40
1663063200000|2022-09-13 10:00:00|1985.3|1984.1|1985.3|1984.1|1985.8|1984.6|1985.3|1984.1|24
1663063500000|2022-09-13 10:05:00|1985.8|1984.6|1985.8|1984.6|1985.8|1984.6|1985.3|1984.1|16
1663063800000|2022-09-13 10:10:00|1986|1984.8|1986.3|1985.1|1986.8|1985.6|1985.8|1984.6|179
1663064100000|2022-09-13 10:15:00|1986.8|1985.6|1986.8|1985.6|1987.3|1986.1|1986.3|1985.1|107
1663064400000|2022-09-13 10:20:00|1986.3|1985.1|1986.3|1985.1|1986.3|1985.1|1985.8|1984.6|18
1663064700000|2022-09-13 10:25:00|1986.5|1985.3|1985.3|1984.1|1986.8|1985.6|1985.3|1984.1|93
1663065000000|2022-09-13 10:30:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|250
1663065300000|2022-09-13 10:35:00|1985.3|1984.1|1986.3|1985.1|1986.8|1985.6|1985.3|1984.1|97
1663065600000|2022-09-13 10:40:00|1986.8|1985.6|1986.3|1985.1|1986.8|1985.6|1985.8|1984.6|25
1663065900000|2022-09-13 10:45:00|1986.8|1985.6|1987.3|1986.1|1987.3|1986.1|1986.8|1985.6|59
1663066200000|2022-09-13 10:50:00|||||||||9
1663066500000|2022-09-13 10:55:00|1987.8|1986.6|1987.3|1986.1|1987.8|1986.6|1986.8|1985.6|77
1663066800000|2022-09-13 11:00:00|1987.5|1986.3|1987.8|1986.6|1987.8|1986.6|1987.3|1986.1|10
1663067100000|2022-09-13 11:05:00|1987.3|1986.1|1987.5|1986.3|1987.8|1986.6|1987.3|1986.1|89
1663067400000|2022-09-13 11:10:00|1987.8|1986.6|1987.8|1986.6|1988.3|1987.1|1987.5|1986.3|41
1663067700000|2022-09-13 11:15:00|1987.3|1986.1|1986.5|1985.3|1987.8|1986.6|1986.3|1985.1|167
1663068000000|2022-09-13 11:20:00|1986.8|1985.6|1987.3|1986.1|1987.3|1986.1|1986.3|1985.1|59
1663068300000|2022-09-13 11:25:00|1986.8|1985.6|1988.3|1987.1|1988.3|1987.1|1986.8|1985.6|161
1663068600000|2022-09-13 11:30:00|1987.8|1986.6|1988.8|1987.6|1988.8|1987.6|1987.8|1986.6|183
1663068900000|2022-09-13 11:35:00|1988.3|1987.1|1988.3|1987.1|1988.8|1987.6|1988.3|1987.1|107
1663069200000|2022-09-13 11:40:00|||||||||62
1663069500000|2022-09-13 11:45:00|1988.8|1987.6|1988.3|1987.1|1988.8|1987.6|1988.3|1987.1|76
1663069800000|2022-09-13 11:50:00|1988.8|1987.6|1988.8|1987.6|1988.8|1987.6|1988.3|1987.1|63
1663070100000|2022-09-13 11:55:00|1988.3|1987.1|1988.3|1987.1|1988.8|1987.6|1987.8|1986.6|87
1663070400000|2022-09-13 12:00:00|1988|1986.8|1988.3|1987.1|1988.8|1987.6|1987.8|1986.6|85
1663070700000|2022-09-13 12:05:00|1987.8|1986.6|1988.3|1987.1|1988.8|1987.6|1987.8|1986.6|50
1663071000000|2022-09-13 12:10:00|1987.8|1986.6|1987.3|1986.1|1988.3|1987.1|1987.3|1986.1|38
1663071300000|2022-09-13 12:15:00|1986.8|1985.6|1986.8|1985.6|1987.3|1986.1|1986.8|1985.6|46
1663071600000|2022-09-13 12:20:00|1987|1985.8|1988.8|1987.6|1988.8|1987.6|1986.8|1985.6|254
1663071900000|2022-09-13 12:25:00|1989|1987.8|1988.5|1987.3|1989.8|1988.6|1988.3|1987.1|161
1663072200000|2022-09-13 12:30:00|1989.5|1988.3|1974|1972.8|1990|1988.8|1966.3|1965.1|2393
1663072500000|2022-09-13 12:35:00|1973.8|1972.6|1971.8|1970.6|1976.8|1975.6|1969.3|1968.1|1063
1663072800000|2022-09-13 12:40:00|1971.3|1970.1|1971.3|1970.1|1972.5|1971.3|1969.3|1968.1|500
1663073100000|2022-09-13 12:45:00|1971.5|1970.3|1971.3|1970.1|1973.8|1972.6|1970.8|1969.6|206
1663073400000|2022-09-13 12:50:00|1971.8|1970.6|1968.3|1967.1|1971.8|1970.6|1968.3|1967.1|271
1663073700000|2022-09-13 12:55:00|1968.8|1967.6|1967.3|1966.1|1969.3|1968.1|1967.3|1966.1|218
1663074000000|2022-09-13 13:00:00|1967.8|1966.6|1967.5|1966.3|1968.3|1967.1|1966.8|1965.6|197
1663074300000|2022-09-13 13:05:00|1967.3|1966.1|1966.8|1965.6|1967.8|1966.6|1966.3|1965.1|149
1663074600000|2022-09-13 13:10:00|1966.5|1965.3|1963.8|1962.6|1966.8|1965.6|1963.8|1962.6|288
1663074900000|2022-09-13 13:15:00|1963.5|1962.3|1965.3|1964.1|1965.3|1964.1|1963.3|1962.1|109
1663075200000|2022-09-13 13:20:00|1965.5|1964.3|1966.3|1965.1|1966.8|1965.6|1965.3|1964.1|117
1663075500000|2022-09-13 13:25:00|1965.8|1964.6|1965.8|1964.6|1966.8|1965.6|1965.3|1964.1|156
1663075800000|2022-09-13 13:30:00|1965.3|1964.1|1967|1965.8|1968.3|1967.1|1964.8|1963.6|403
1663076100000|2022-09-13 13:35:00|1967.3|1966.1|1965.8|1964.6|1967.3|1966.1|1963.8|1962.6|360
1663076400000|2022-09-13 13:40:00|1965.3|1964.1|1966.5|1965.3|1967.3|1966.1|1964.8|1963.6|227
1663076700000|2022-09-13 13:45:00|1966.3|1965.1|1966.3|1965.1|1967.3|1966.1|1964.8|1963.6|233
1663077000000|2022-09-13 13:50:00|1966.8|1965.6|1967.3|1966.1|1968.5|1967.3|1966.3|1965.1|132
1663077300000|2022-09-13 13:55:00|1967.5|1966.3|1966.3|1965.1|1967.8|1966.6|1965.8|1964.6|109
1663077600000|2022-09-13 14:00:00|1966|1964.8|1963.3|1962.1|1966.3|1965.1|1962.8|1961.6|303
1663077900000|2022-09-13 14:05:00|1963|1961.8|1963.8|1962.6|1964.3|1963.1|1962.8|1961.6|452
1663078200000|2022-09-13 14:10:00|1963.3|1962.1|1963.3|1962.1|1964.3|1963.1|1962.8|1961.6|391
1663078500000|2022-09-13 14:15:00|1963|1961.8|1964.8|1963.6|1964.8|1963.6|1962.8|1961.6|195
1663078800000|2022-09-13 14:20:00|1964.5|1963.3|1963.8|1962.6|1964.8|1963.6|1962.8|1961.6|98
1663079100000|2022-09-13 14:25:00|1964|1962.8|1963.8|1962.6|1964.8|1963.6|1963.3|1962.1|209
1663079400000|2022-09-13 14:30:00|1963.3|1962.1|1961.8|1960.6|1964.3|1963.1|1961.3|1960.1|173
1663079700000|2022-09-13 14:35:00|1962.3|1961.1|1961.3|1960.1|1962.8|1961.6|1961.3|1960.1|76
1663080000000|2022-09-13 14:40:00|1961.5|1960.3|1958.8|1957.6|1961.8|1960.6|1958|1956.8|596
1663080300000|2022-09-13 14:45:00|1958.3|1957.1|1957.3|1956.1|1958.8|1957.6|1957.3|1956.1|111
1663080600000|2022-09-13 14:50:00|1957|1955.8|1957.3|1956.1|1957.8|1956.6|1956.3|1955.1|200
1663080900000|2022-09-13 14:55:00|1957.5|1956.3|1957.3|1956.1|1958.3|1957.1|1957.3|1956.1|92
1663081200000|2022-09-13 15:00:00|1956.8|1955.6|1958.3|1957.1|1958.8|1957.6|1956.8|1955.6|92
1663081500000|2022-09-13 15:05:00|1958|1956.8|1958.5|1957.3|1958.8|1957.6|1957.3|1956.1|92
1663081800000|2022-09-13 15:10:00|1958.3|1957.1|1957.8|1956.6|1958.8|1957.6|1957.3|1956.1|92
1663082100000|2022-09-13 15:15:00|1957.3|1956.1|1957.5|1956.3|1958.3|1957.1|1956.8|1955.6|115
1663082400000|2022-09-13 15:20:00|1957.3|1956.1|1956.8|1955.6|1958.3|1957.1|1956.8|1955.6|81
1663082700000|2022-09-13 15:25:00|1957.3|1956.1|1957.3|1956.1|1957.5|1956.3|1956.8|1955.6|115
1663083000000|2022-09-13 15:30:00|1956.8|1955.6|1957.8|1956.6|1958.3|1957.1|1956.8|1955.6|163
1663083300000|2022-09-13 15:35:00|1957.5|1956.3|1957.8|1956.6|1957.8|1956.6|1956.8|1955.6|242
1663083600000|2022-09-13 15:40:00|1957.3|1956.1|1956.8|1955.6|1957.8|1956.6|1955.8|1954.6|111
1663083900000|2022-09-13 15:45:00|1956.3|1955.1|1956.8|1955.6|1957.8|1956.6|1956.3|1955.1|52
1663084200000|2022-09-13 15:50:00|1956.5|1955.3|1957|1955.8|1957.3|1956.1|1956.3|1955.1|77
1663084500000|2022-09-13 15:55:00|1956.8|1955.6|1956.3|1955.1|1957.3|1956.1|1955.8|1954.6|47
1663084800000|2022-09-13 16:00:00|1955.8|1954.6|1957.8|1956.6|1957.8|1956.6|1955.8|1954.6|55
1663085100000|2022-09-13 16:05:00|1957.3|1956.1|1958.3|1957.1|1958.8|1957.6|1957.3|1956.1|51
1663085400000|2022-09-13 16:10:00|1957.8|1956.6|1958.8|1957.6|1958.8|1957.6|1957.8|1956.6|47
1663085700000|2022-09-13 16:15:00|1958.5|1957.3|1958.8|1957.6|1959.3|1958.1|1958.3|1957.1|43
1663086000000|2022-09-13 16:20:00|1958.5|1957.3|1958.3|1957.1|1958.8|1957.6|1958.3|1957.1|44
1663086300000|2022-09-13 16:25:00|1958|1956.8|1957.8|1956.6|1958.3|1957.1|1957.3|1956.1|179
1663086600000|2022-09-13 16:30:00|1957.3|1956.1|1958.3|1957.1|1958.3|1957.1|1956.8|1955.6|91
1663086900000|2022-09-13 16:35:00|1958.8|1957.6|1958.3|1957.1|1958.8|1957.6|1958.3|1957.1|33
1663087200000|2022-09-13 16:40:00|1957.8|1956.6|1958.3|1957.1|1958.8|1957.6|1957.3|1956.1|129
1663087500000|2022-09-13 16:45:00|1958.8|1957.6|1957.8|1956.6|1958.8|1957.6|1956.8|1955.6|77
1663087800000|2022-09-13 16:50:00|1957.5|1956.3|1958|1956.8|1958.3|1957.1|1957.3|1956.1|32
1663088100000|2022-09-13 16:55:00|1957.8|1956.6|1957.8|1956.6|1958.3|1957.1|1957.3|1956.1|20
1663088400000|2022-09-13 17:00:00|1957.5|1956.3|1956.8|1955.6|1958.5|1957.3|1956.8|1955.6|156
1663088700000|2022-09-13 17:05:00|1957|1955.8|1956.3|1955.1|1957.8|1956.6|1956.3|1955.1|195
1663089000000|2022-09-13 17:10:00|1955.8|1954.6|1956.8|1955.6|1957.3|1956.1|1955.5|1954.3|115
1663089300000|2022-09-13 17:15:00|1956.3|1955.1|1956.3|1955.1|1957.8|1956.6|1956.3|1955.1|59
1663089600000|2022-09-13 17:20:00|1956.5|1955.3|1957.3|1956.1|1957.8|1956.6|1956.3|1955.1|33
1663089900000|2022-09-13 17:25:00|1957.8|1956.6|1957.8|1956.6|1957.8|1956.6|1957.3|1956.1|24
1663090200000|2022-09-13 17:30:00|1958|1956.8|1957.8|1956.6|1958.3|1957.1|1957.3|1956.1|50
1663090500000|2022-09-13 17:35:00|1958.3|1957.1|1957.8|1956.6|1958.3|1957.1|1956.8|1955.6|29
1663090800000|2022-09-13 17:40:00|1958|1956.8|1956.8|1955.6|1958.3|1957.1|1956.8|1955.6|33
1663091100000|2022-09-13 17:45:00|1957|1955.8|1957.3|1956.1|1957.8|1956.6|1956.8|1955.6|29
1663091400000|2022-09-13 17:50:00|1957.5|1956.3|1954.3|1953.1|1957.8|1956.6|1954.3|1953.1|133
1663091700000|2022-09-13 17:55:00|1954.5|1953.3|1954.3|1953.1|1954.8|1953.6|1954.3|1953.1|107
1663092000000|2022-09-13 18:00:00|1954.5|1953.3|1953.8|1952.6|1954.8|1953.6|1953.3|1952.1|135
1663092300000|2022-09-13 18:05:00|1954|1952.8|1953.8|1952.6|1954.3|1953.1|1953.8|1952.6|49
1663092600000|2022-09-13 18:10:00|1953.3|1952.1|1954.3|1953.1|1954.3|1953.1|1953.3|1952.1|42
1663092900000|2022-09-13 18:15:00|1954|1952.8|1954.3|1953.1|1954.8|1953.6|1953.8|1952.6|68
1663093200000|2022-09-13 18:20:00|1954.8|1953.6|1953.3|1952.1|1954.8|1953.6|1953.3|1952.1|135
1663093500000|2022-09-13 18:25:00|1953|1951.8|1952.8|1951.6|1953.3|1952.1|1952.8|1951.6|63
1663093800000|2022-09-13 18:30:00|1953.3|1952.1|1952.3|1951.1|1953.3|1952.1|1952.3|1951.1|68
1663094100000|2022-09-13 18:35:00|1952|1950.8|1950.8|1949.6|1952.3|1951.1|1950.8|1949.6|85
1663094400000|2022-09-13 18:40:00|1951.3|1950.1|1950.8|1949.6|1951.3|1950.1|1950.3|1949.1|72
1663094700000|2022-09-13 18:45:00|1950.3|1949.1|1950.3|1949.1|1950.8|1949.6|1950.3|1949.1|50
1663095000000|2022-09-13 18:50:00|1949.8|1948.6|1948.8|1947.6|1950.3|1949.1|1948.8|1947.6|169
1663095300000|2022-09-13 18:55:00|1949.3|1948.1|1949.3|1948.1|1949.8|1948.6|1948.8|1947.6|108
1663095600000|2022-09-13 19:00:00|1949.5|1948.3|1948.8|1947.6|1949.8|1948.6|1948.8|1947.6|60
1663095900000|2022-09-13 19:05:00|1949.3|1948.1|1948.3|1947.1|1949.3|1948.1|1947.8|1946.6|50
1663096200000|2022-09-13 19:10:00|1948.8|1947.6|1946.8|1945.6|1948.8|1947.6|1946.8|1945.6|73
1663096500000|2022-09-13 19:15:00|1947|1945.8|1946.8|1945.6|1947.3|1946.1|1946.8|1945.6|72
1663096800000|2022-09-13 19:20:00|1947.3|1946.1|1947.3|1946.1|1947.3|1946.1|1946.8|1945.6|156
1663097100000|2022-09-13 19:25:00|1947|1945.8|1944.8|1943.6|1947.3|1946.1|1944.8|1943.6|239
1663097400000|2022-09-13 19:30:00|1945.3|1944.1|1943.3|1942.1|1945.3|1944.1|1942.8|1941.6|445
1663097700000|2022-09-13 19:35:00|1943.8|1942.6|1943.3|1942.1|1944.3|1943.1|1942.3|1941.1|324
1663098000000|2022-09-13 19:40:00|1942.8|1941.6|1942.3|1941.1|1943.3|1942.1|1941.8|1940.6|128
1663098300000|2022-09-13 19:45:00|1941.8|1940.6|1940.8|1939.6|1941.8|1940.6|1940.3|1939.1|167
1663098600000|2022-09-13 19:50:00|1941.3|1940.1|1941.8|1940.6|1942.3|1941.1|1940.3|1939.1|261
1663098900000|2022-09-13 19:55:00|1941.5|1940.3|1942.3|1941.1|1943.3|1942.1|1940.3|1939.1|275
1663099200000|2022-09-13 20:00:00|1942.8|1941.6|1943.3|1942.1|1943.3|1942.1|1942.3|1941.1|36
1663099500000|2022-09-13 20:05:00|1942.8|1941.6|1942.8|1941.6|1943|1941.8|1942.5|1941.3|12
1663099800000|2022-09-13 20:10:00|1942.5|1941.3|1942|1940.8|1942.8|1941.6|1941.8|1940.6|16
1663100100000|2022-09-13 20:15:00|1942.3|1941.1|1941.8|1940.6|1942.3|1941.1|1941.3|1940.1|3
1663100400000|2022-09-13 20:20:00|1942.3|1941.1|1941.3|1940.1|1942.3|1941.1|1941|1939.8|75
1663100700000|2022-09-13 20:25:00|1941|1939.8|1940.8|1939.6|1941.3|1940.1|1940.8|1939.6|35
1663101000000|2022-09-13 20:30:00|1941.3|1940.1|1941.8|1940.6|1941.8|1940.6|1941.3|1940.1|4
1663101300000|2022-09-13 20:35:00|1942|1940.8|1942.3|1941.1|1942.3|1941.1|1942|1940.8|6
1663101600000|2022-09-13 20:40:00|1942|1940.8|1942.3|1941.1|1942.3|1941.1|1942|1940.8|2
1663101900000|2022-09-13 20:45:00|1942.5|1941.3|1942.3|1941.1|1942.5|1941.3|1942.3|1941.1|3
1663102200000|2022-09-13 20:50:00|1941.8|1940.6|1943|1941|1943|1941.3|1941.3|1940.1|27
1663102500000|2022-09-13 20:55:00|1943.2|1941.2|1943.2|1941.2|1943.6|1941.6|1943|1941|0
1663102800000|2022-09-13 21:00:00|1943.3|1941.3|1943.1|1941.1|1943.4|1941.4|1943.1|1941.1|3
1663103100000|2022-09-13 21:05:00|1943.2|1941.2|1943.4|1941.4|1943.5|1941.5|1943.1|1941.1|0
1663103400000|2022-09-13 21:10:00|1943.3|1941.3|1943.6|1941.6|1943.7|1941.7|1943.3|1941.3|0
1663103700000|2022-09-13 21:15:00|1943.5|1941.5|1943.7|1941.7|1943.7|1941.7|1943.4|1941.4|0
1663104000000|2022-09-13 21:20:00|1943.6|1941.6|1943.9|1941.9|1944.1|1942.1|1943.6|1941.6|0
1663104300000|2022-09-13 21:25:00|1943.8|1941.8|1943.7|1941.7|1944|1942|1943.6|1941.6|0
1663104600000|2022-09-13 21:30:00|1943.6|1941.6|1943|1941|1943.6|1941.6|1943|1941|0
1663104900000|2022-09-13 21:35:00|1943.1|1941.1|1943.5|1941.5|1943.5|1941.5|1943.1|1941.1|0
1663105200000|2022-09-13 21:40:00|1943.4|1941.4|1943.8|1941.8|1943.8|1941.8|1943.4|1941.4|0
1663105500000|2022-09-13 21:45:00|1943.6|1941.6|1944|1942|1944.1|1942.1|1943.5|1941.5|0
1663106100000|2022-09-13 21:55:00|1943.9|1941.9|1944|1942|1944|1942|1943.9|1941.9|0
1663106400000|2022-09-13 22:00:00|1943.7|1941.7|1941.7|1939.7|1944.3|1942.3|1941.5|1939.5|0
1663106700000|2022-09-13 22:05:00|1941.6|1939.6|1942.6|1940.6|1942.8|1940.8|1941.3|1939.3|0
1663107000000|2022-09-13 22:10:00|1942.4|1940.4|1941.9|1939.9|1942.4|1940.4|1941.4|1939.4|0
1663107300000|2022-09-13 22:15:00|1944.5|1942.5|1944.8|1942.8|1944.8|1942.8|1944.3|1942.3|0
1663107600000|2022-09-13 22:20:00|1944.7|1942.7|1944.5|1942.5|1945.2|1943.2|1944.5|1942.5|0
1663107900000|2022-09-13 22:25:00|1944.7|1942.7|1944.5|1942.5|1944.8|1942.8|1944.5|1942.5|0
1663108200000|2022-09-13 22:30:00|1941.6|1939.6|1942.3|1940.3|1942.3|1940.3|1941.4|1939.4|0
1663108500000|2022-09-13 22:35:00|1942.5|1940.5|1942.5|1940.5|1943|1941|1942.1|1940.1|0
1663108800000|2022-09-13 22:40:00|1942.3|1940.3|1942.7|1940.7|1943.2|1941.2|1942.3|1940.3|0
1663109100000|2022-09-13 22:45:00|1942.8|1940.8|1942|1940|1942.8|1940.8|1942|1940|0
1663109400000|2022-09-13 22:50:00|1942.1|1940.1|1942.3|1940.3|1942.3|1940.3|1942.1|1940.1|0
1663109700000|2022-09-13 22:55:00|1942.4|1940.4|1942.5|1940.5|1943|1941|1942.4|1940.4|0
1663110000000|2022-09-13 23:00:00|1942.4|1940.4|1941.3|1939.3|1942.4|1940.4|1940.8|1938.8|0
1663110300000|2022-09-13 23:05:00|1941.1|1939.1|1939.7|1937.7|1941.1|1939.1|1939.7|1937.7|0
1663110600000|2022-09-13 23:10:00|1939.8|1937.8|1939|1937|1939.9|1937.9|1938.9|1936.9|0
1663110900000|2022-09-13 23:15:00|1938.9|1936.9|1939.5|1937.5|1939.5|1937.5|1938.7|1936.7|0
1663111200000|2022-09-13 23:20:00|1939.6|1937.6|1940.3|1938.3|1940.6|1938.6|1939.6|1937.6|0
1663111500000|2022-09-13 23:25:00|1940.5|1938.5|1941.9|1939.9|1942.6|1940.6|1940.5|1938.5|0
1663111800000|2022-09-13 23:30:00|1940.3|1938.3|1940.6|1938.6|1941.6|1939.6|1940.3|1938.3|0
1663112100000|2022-09-13 23:35:00|1940.5|1938.5|1941.9|1939.9|1941.9|1939.9|1940.3|1938.3|0
1663112400000|2022-09-13 23:40:00|1941.8|1939.8|1938.4|1936.4|1942.9|1940.9|1936.6|1934.6|0
1663112700000|2022-09-13 23:45:00|1937.7|1935.7|1941.3|1940.1|1942.3|1941.1|1937.7|1935.7|1701
1663113000000|2022-09-13 23:50:00|1941.8|1940.6|1943.8|1942.6|1943.8|1942.6|1941.3|1940.1|1293
1663113300000|2022-09-13 23:55:00|1942.8|1941.6|1944.3|1943.1|1944.8|1943.6|1942.3|1941.1|1074
1663113600000|2022-09-14 00:00:00|1944.1|1943.3|1942.1|1941.3|1944.3|1943.5|1938.1|1937.3|4070
1663113900000|2022-09-14 00:05:00|1941.6|1940.8|1941.1|1940.3|1942.1|1941.3|1939.6|1938.8|2736
1663114200000|2022-09-14 00:10:00|1940.6|1939.8|1943.1|1942.3|1944.1|1943.3|1940.1|1939.3|2230
1663114500000|2022-09-14 00:15:00|1942.6|1941.8|1945.6|1944.8|1945.6|1944.8|1941.6|1940.8|1592
1663114800000|2022-09-14 00:20:00|1945.1|1944.3|1945.6|1944.8|1946.1|1945.3|1943.6|1942.8|1658
1663115100000|2022-09-14 00:25:00|1945.1|1944.3|1946.6|1945.8|1947.1|1946.3|1945.1|1944.3|939
1663115400000|2022-09-14 00:30:00|1946.1|1945.3|1945.6|1944.8|1947.6|1946.8|1945.1|1944.3|1029
1663115700000|2022-09-14 00:35:00|1945.8|1945|1946.1|1945.3|1946.6|1945.8|1945.1|1944.3|865
1663116000000|2022-09-14 00:40:00|1945.6|1944.8|1946.1|1945.3|1947.1|1946.3|1945.1|1944.3|1097
1663116300000|2022-09-14 00:45:00|1945.6|1944.8|1947.6|1946.8|1948.1|1947.3|1945.6|1944.8|734
1663116600000|2022-09-14 00:50:00|1948.1|1947.3|1948.6|1947.8|1949.6|1948.8|1947.6|1946.8|1046
1663116900000|2022-09-14 00:55:00|1949.1|1948.3|1949.6|1948.8|1950.6|1949.8|1947.6|1946.8|924
1663117200000|2022-09-14 01:00:00|1950.1|1949.3|1951.6|1950.8|1952.1|1951.3|1949.6|1948.8|910
1663117500000|2022-09-14 01:05:00|1951.1|1950.3|1950.1|1949.3|1951.6|1950.8|1950.1|1949.3|691
1663117800000|2022-09-14 01:10:00|1950.6|1949.8|1951.1|1950.3|1951.6|1950.8|1950.1|1949.3|379
1663118100000|2022-09-14 01:15:00|1951.6|1950.8|1952.6|1951.8|1953.1|1952.3|1951.6|1950.8|518
1663118400000|2022-09-14 01:20:00|1953.1|1952.3|1953.8|1953|1954.1|1953.3|1952.6|1951.8|471
1663118700000|2022-09-14 01:25:00|1954.1|1953.3|1955.6|1954.8|1955.6|1954.8|1953.6|1952.8|425
1663119000000|2022-09-14 01:30:00|1956.1|1955.3|1956.1|1955.3|1956.6|1955.8|1955.6|1954.8|352
1663119300000|2022-09-14 01:35:00|1955.6|1954.8|1956.1|1955.3|1956.6|1955.8|1955.1|1954.3|529
1663119600000|2022-09-14 01:40:00|1955.6|1954.8|1954.6|1953.8|1955.6|1954.8|1954.6|1953.8|388
1663119900000|2022-09-14 01:45:00|1954.1|1953.3|1951.6|1950.8|1954.1|1953.3|1951.6|1950.8|829
1663120200000|2022-09-14 01:50:00|1952.1|1951.3|1953.6|1952.8|1953.6|1952.8|1952.1|1951.3|274
1663120500000|2022-09-14 01:55:00|1953.1|1952.3|1953.6|1952.8|1954.1|1953.3|1953.1|1952.3|160
1663120800000|2022-09-14 02:00:00|1954.1|1953.3|1954.6|1953.8|1954.6|1953.8|1954.1|1953.3|403
1663121100000|2022-09-14 02:05:00|1955.1|1954.3|1955.1|1954.3|1955.6|1954.8|1955.1|1954.3|395
1663121400000|2022-09-14 02:10:00|1954.6|1953.8|1955.6|1954.8|1955.6|1954.8|1954.6|1953.8|209
1663121700000|2022-09-14 02:15:00|1955.1|1954.3|1955.1|1954.3|1955.6|1954.8|1955.1|1954.3|479
1663122000000|2022-09-14 02:20:00|1955.6|1954.8|1954.6|1953.8|1955.6|1954.8|1954.6|1953.8|304
1663122300000|2022-09-14 02:25:00|1954.1|1953.3|1953.6|1952.8|1954.1|1953.3|1953.1|1952.3|556
1663122600000|2022-09-14 02:30:00|1954.1|1953.3|1954.1|1953.3|1954.6|1953.8|1953.6|1952.8|328
1663122900000|2022-09-14 02:35:00|1953.6|1952.8|1954.1|1953.3|1954.1|1953.3|1953.1|1952.3|332
1663123200000|2022-09-14 02:40:00|1953.6|1952.8|1953.1|1952.3|1953.6|1952.8|1953.1|1952.3|65
1663123500000|2022-09-14 02:45:00|1953.6|1952.8|1953.6|1952.8|1953.6|1952.8|1953.1|1952.3|84
1663123800000|2022-09-14 02:50:00|1953.1|1952.3|1953.2|1952.4|1953.7|1952.9|1953.1|1952.3|86
1663124100000|2022-09-14 02:55:00|||||||||84
1663124400000|2022-09-14 03:00:00|1953.7|1952.9|1952.7|1951.9|1953.7|1952.9|1952.7|1951.9|284
1663124700000|2022-09-14 03:05:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|127
1663125000000|2022-09-14 03:10:00|||||||||58
1663125300000|2022-09-14 03:15:00|1952.7|1951.9|1952.7|1951.9|1953.2|1952.4|1952.2|1951.4|229
1663125600000|2022-09-14 03:20:00|1952.2|1951.4|1952.7|1951.9|1952.7|1951.9|1952.2|1951.4|119
1663125900000|2022-09-14 03:25:00|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|137
1663126200000|2022-09-14 03:30:00|1953.7|1952.9|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|1107
1663126500000|2022-09-14 03:35:00|1953.7|1952.9|1952.2|1951.4|1953.7|1952.9|1952.2|1951.4|572
1663126800000|2022-09-14 03:40:00|1951.7|1950.9|1950.7|1949.9|1952.2|1951.4|1950.7|1949.9|871
1663127100000|2022-09-14 03:45:00|1951.2|1950.4|1950.7|1949.9|1952.2|1951.4|1950.7|1949.9|607
1663127400000|2022-09-14 03:50:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1949.7|1948.9|534
1663127700000|2022-09-14 03:55:00|1950.7|1949.9|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|495
1663128000000|2022-09-14 04:00:00|1950.2|1949.4|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|425
1663128300000|2022-09-14 04:05:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1950.7|1949.9|549
1663128600000|2022-09-14 04:10:00|1951.7|1950.9|1950.7|1949.9|1951.7|1950.9|1950.7|1949.9|351
1663128900000|2022-09-14 04:15:00|||||||||188
1663129200000|2022-09-14 04:20:00|1951.2|1950.4|1950.2|1949.4|1951.2|1950.4|1950.2|1949.4|297
1663129500000|2022-09-14 04:25:00|1949.7|1948.9|1950.7|1949.9|1951.2|1950.4|1949.7|1948.9|328
1663129800000|2022-09-14 04:30:00|1951.2|1950.4|1949.2|1948.4|1951.2|1950.4|1949.2|1948.4|1060
1663130100000|2022-09-14 04:35:00|1948.7|1947.9|1947.2|1946.4|1949.2|1948.4|1946.2|1945.4|1508
1663130400000|2022-09-14 04:40:00|1946.7|1945.9|1947.2|1946.4|1947.7|1946.9|1946.2|1945.4|637
1663130700000|2022-09-14 04:45:00|1947.7|1946.9|1947.2|1946.4|1948.2|1947.4|1946.7|1945.9|631
1663131000000|2022-09-14 04:50:00|1947.7|1946.9|1948.2|1947.4|1948.2|1947.4|1947.2|1946.4|347
1663131300000|2022-09-14 04:55:00|1948.7|1947.9|1949.2|1948.4|1949.2|1948.4|1948.2|1947.4|468
1663131600000|2022-09-14 05:00:00|1948.7|1947.9|1947.7|1946.9|1949.2|1948.4|1947.7|1946.9|476
1663131900000|2022-09-14 05:05:00|1948.2|1947.4|1947.7|1946.9|1948.2|1947.4|1947.7|1946.9|259
1663132200000|2022-09-14 05:10:00|1947.2|1946.4|1949.2|1948.4|1949.2|1948.4|1947.2|1946.4|519
1663132500000|2022-09-14 05:15:00|1948.7|1947.9|1949.2|1948.4|1949.2|1948.4|1948.7|1947.9|278
1663132800000|2022-09-14 05:20:00|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|376
1663133100000|2022-09-14 05:25:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1949.7|1948.9|424
1663133400000|2022-09-14 05:30:00|1949.7|1948.9|1950.7|1949.9|1951.2|1950.4|1949.7|1948.9|547
1663133700000|2022-09-14 05:35:00|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|558
1663134000000|2022-09-14 05:40:00|1950.7|1949.9|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|634
1663134300000|2022-09-14 05:45:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|798
1663134600000|2022-09-14 05:50:00|1950.7|1949.9|1950.2|1949.4|1950.7|1949.9|1949.7|1948.9|1175
1663134900000|2022-09-14 05:55:00|1949.7|1948.9|1948.7|1947.9|1949.7|1948.9|1948.2|1947.4|2391
1663135200000|2022-09-14 06:00:00|1947.7|1946.9|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|4560
1663135500000|2022-09-14 06:05:00|1945.7|1944.9|1948.1|1946.1|1948.3|1947.4|1945.7|1944.9|1165
1663135800000|2022-09-14 06:10:00|1948.3|1946.3|1950|1948|1950|1948|1947|1945|2
1663136100000|2022-09-14 06:15:00|1950.1|1948.1|1949.1|1947.1|1950.3|1948.3|1948.5|1946.5|1582
1663136400000|2022-09-14 06:20:00|1949|1947|1950.2|1948.2|1950.2|1948.2|1948.7|1946.7|0
1663136700000|2022-09-14 06:25:00|1950|1948|1950.8|1948.8|1951.3|1949.3|1950|1948|0
1663137000000|2022-09-14 06:30:00|1951|1949|1951.2|1949.2|1952|1950|1950.8|1948.8|0
1663137300000|2022-09-14 06:35:00|1951|1949|1951.2|1949.2|1951.5|1949.5|1951|1949|0
1663137600000|2022-09-14 06:40:00|1951.3|1949.3|1950.6|1948.6|1951.5|1949.5|1950.4|1948.4|0
1663137900000|2022-09-14 06:45:00|1950.7|1948.7|1950.4|1948.4|1950.8|1948.8|1950|1948|0
1663138200000|2022-09-14 06:50:00|1950.5|1948.5|1951.2|1949.2|1951.4|1949.4|1950.5|1948.5|0
1663138500000|2022-09-14 06:55:00|1951.4|1949.4|1950.6|1948.6|1952.1|1950.1|1950.5|1948.5|0
1663138800000|2022-09-14 07:00:00|1950.7|1948.7|1952.7|1950.7|1953.3|1951.3|1950.6|1948.6|0
1663139100000|2022-09-14 07:05:00|1953|1951|1953.4|1951.4|1954.4|1952.4|1952.8|1950.8|0
1663139400000|2022-09-14 07:10:00|1953.1|1951.1|1952.9|1950.9|1953.8|1951.8|1952.1|1950.1|0
1663139700000|2022-09-14 07:15:00|1952.8|1950.8|1949.8|1947.8|1953.5|1951.5|1949.8|1947.8|0
1663140000000|2022-09-14 07:20:00|1949.7|1947.7|1948.3|1946.3|1950.8|1948.8|1947.8|1945.8|0
1663140300000|2022-09-14 07:25:00|1948.2|1946.2|1948.2|1946.2|1949|1947|1947.5|1945.5|0
1663140600000|2022-09-14 07:30:00|1948.3|1946.3|1950.9|1949.7|1951.1|1949.9|1947.1|1945.9|918
1663140900000|2022-09-14 07:35:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|242
1663141200000|2022-09-14 07:40:00|1950.6|1949.4|1951.9|1950.7|1951.9|1950.7|1949.9|1948.7|92
1663141500000|2022-09-14 07:45:00|1951.6|1950.4|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|147
1663141800000|2022-09-14 07:50:00|1951.4|1950.2|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|91
1663142100000|2022-09-14 07:55:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|179
1663142400000|2022-09-14 08:00:00|1952.4|1951.2|1952.6|1951.4|1952.9|1951.7|1950.9|1949.7|270
1663142700000|2022-09-14 08:05:00|1952.4|1951.2|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|210
1663143000000|2022-09-14 08:10:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|92
1663143300000|2022-09-14 08:15:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|148
1663143600000|2022-09-14 08:20:00|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|91
1663143900000|2022-09-14 08:25:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|126
1663144200000|2022-09-14 08:30:00|1953.4|1952.2|1956.9|1955.7|1956.9|1955.7|1953.4|1952.2|544
1663144500000|2022-09-14 08:35:00|1956.4|1955.2|1957.4|1956.2|1958.9|1957.7|1956.4|1955.2|490
1663144800000|2022-09-14 08:40:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1955.9|1954.7|208
1663145100000|2022-09-14 08:45:00|1957.4|1956.2|1955.9|1954.7|1957.4|1956.2|1955.9|1954.7|312
1663145400000|2022-09-14 08:50:00|1956.1|1954.9|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|117
1663145700000|2022-09-14 08:55:00|1956.9|1955.7|1956.9|1955.7|1956.9|1955.7|1955.9|1954.7|189
1663146000000|2022-09-14 09:00:00|1957.1|1955.9|1955.9|1954.7|1957.4|1956.2|1955.9|1954.7|236
1663146300000|2022-09-14 09:05:00|1956.1|1954.9|1956.9|1955.7|1956.9|1955.7|1955.9|1954.7|93
1663146600000|2022-09-14 09:10:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|21
1663146900000|2022-09-14 09:15:00|1955.6|1954.4|1956.9|1955.7|1956.9|1955.7|1955.4|1954.2|79
1663147200000|2022-09-14 09:20:00|1957.1|1955.9|1957.9|1956.7|1958.9|1957.7|1956.9|1955.7|398
1663147500000|2022-09-14 09:25:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|102
1663147800000|2022-09-14 09:30:00|1957.6|1956.4|1955.9|1954.7|1957.9|1956.7|1955.9|1954.7|74
1663148100000|2022-09-14 09:35:00|1955.4|1954.2|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|116
1663148400000|2022-09-14 09:40:00|1955.9|1954.7|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|82
1663148700000|2022-09-14 09:45:00|1955.6|1954.4|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|35
1663149000000|2022-09-14 09:50:00|1955.6|1954.4|1954.4|1953.2|1955.9|1954.7|1954.4|1953.2|78
1663149300000|2022-09-14 09:55:00|1953.9|1952.7|1953.4|1952.2|1954.9|1953.7|1953.4|1952.2|204
1663149600000|2022-09-14 10:00:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|93
1663149900000|2022-09-14 10:05:00|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|1953.4|1952.2|36
1663150200000|2022-09-14 10:10:00|1954.6|1953.4|1954.4|1953.2|1955.4|1954.2|1954.4|1953.2|39
1663150500000|2022-09-14 10:15:00|1954.9|1953.7|1954.9|1953.7|1955.4|1954.2|1954.4|1953.2|53
1663150800000|2022-09-14 10:20:00|1955.4|1954.2|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|66
1663151100000|2022-09-14 10:25:00|1955.4|1954.2|1953.9|1952.7|1955.4|1954.2|1953.9|1952.7|31
1663151400000|2022-09-14 10:30:00|1954.4|1953.2|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|16
1663151700000|2022-09-14 10:35:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|17
1663152000000|2022-09-14 10:40:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|69
1663152300000|2022-09-14 10:45:00|1953.4|1952.2|1953.9|1952.7|1953.9|1952.7|1953.4|1952.2|38
1663152600000|2022-09-14 10:50:00|1953.6|1952.4|1953.4|1952.2|1953.6|1952.4|1952.9|1951.7|54
1663152900000|2022-09-14 10:55:00|1953.6|1952.4|1954.4|1953.2|1954.4|1953.2|1953.6|1952.4|36
1663153200000|2022-09-14 11:00:00|1954.1|1952.9|1953.4|1952.2|1954.4|1953.2|1953.4|1952.2|43
1663153500000|2022-09-14 11:05:00|1952.9|1951.7|1953.4|1952.2|1953.4|1952.2|1952.9|1951.7|34
1663153800000|2022-09-14 11:10:00|1953.9|1952.7|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|32
1663154100000|2022-09-14 11:15:00|1952.6|1951.4|1951.9|1950.7|1952.6|1951.4|1951.6|1950.4|45
1663154400000|2022-09-14 11:20:00|1951.6|1950.4|1949.9|1948.7|1951.9|1950.7|1949.9|1948.7|127
1663154700000|2022-09-14 11:25:00|1950.1|1948.9|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|287
1663155000000|2022-09-14 11:30:00|1950.4|1949.2|1949.9|1948.7|1951.1|1949.9|1949.9|1948.7|144
1663155300000|2022-09-14 11:35:00|1950.4|1949.2|1950.9|1949.7|1951.1|1949.9|1949.9|1948.7|66
1663155600000|2022-09-14 11:40:00|1951.1|1949.9|1950.4|1949.2|1951.1|1949.9|1950.4|1949.2|100
1663155900000|2022-09-14 11:45:00|1950.9|1949.7|1949.9|1948.7|1951.4|1950.2|1949.9|1948.7|167
1663156200000|2022-09-14 11:50:00|1950.4|1949.2|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|240
1663156500000|2022-09-14 11:55:00|1948.4|1947.2|1947.9|1946.7|1949.4|1948.2|1947.9|1946.7|202
1663156800000|2022-09-14 12:00:00|1948.1|1946.9|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|307
1663157100000|2022-09-14 12:05:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|110
1663157400000|2022-09-14 12:10:00|1948.1|1946.9|1949.9|1948.7|1949.9|1948.7|1947.4|1946.2|227
1663157700000|2022-09-14 12:15:00|1949.6|1948.4|1950.6|1949.4|1950.9|1949.7|1948.9|1947.7|180
1663158000000|2022-09-14 12:20:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.4|1949.2|69
1663158300000|2022-09-14 12:25:00|1950.9|1949.7|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|216
1663158600000|2022-09-14 12:30:00|1951.9|1950.7|1950.9|1949.7|1952.9|1951.7|1950.1|1948.9|268
1663158900000|2022-09-14 12:35:00|1951.4|1950.2|1953.4|1952.2|1953.4|1952.2|1950.9|1949.7|260
1663159200000|2022-09-14 12:40:00|1953.1|1951.9|1953.1|1951.9|1953.9|1952.7|1952.4|1951.2|222
1663159500000|2022-09-14 12:45:00|1952.9|1951.7|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|109
1663159800000|2022-09-14 12:50:00|1952.1|1950.9|1953.4|1952.2|1953.9|1952.7|1951.9|1950.7|210
1663160100000|2022-09-14 12:55:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|120
1663160400000|2022-09-14 13:00:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|148
1663160700000|2022-09-14 13:05:00|1953.4|1952.2|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|245
1663161000000|2022-09-14 13:10:00|1952.4|1951.2|1953.4|1952.2|1953.4|1952.2|1951.4|1950.2|320
1663161300000|2022-09-14 13:15:00|1953.1|1951.9|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|215
1663161600000|2022-09-14 13:20:00|1953.4|1952.2|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|174
1663161900000|2022-09-14 13:25:00|1953.4|1952.2|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|167
1663162200000|2022-09-14 13:30:00|1953.4|1952.2|1950.9|1949.7|1953.9|1952.7|1950.9|1949.7|342
1663162500000|2022-09-14 13:35:00|1951.4|1950.2|1952.9|1951.7|1952.9|1951.7|1950.4|1949.2|218
1663162800000|2022-09-14 13:40:00|1952.6|1951.4|1955.4|1954.2|1955.4|1954.2|1951.9|1950.7|292
1663163100000|2022-09-14 13:45:00|1954.9|1953.7|1954.4|1953.2|1956.4|1955.2|1954.4|1953.2|257
1663163400000|2022-09-14 13:50:00|1954.6|1953.4|1954.4|1953.2|1955.9|1954.7|1953.9|1952.7|233
1663163700000|2022-09-14 13:55:00|1954.6|1953.4|1955.9|1954.7|1955.9|1954.7|1953.9|1952.7|107
1663164000000|2022-09-14 14:00:00|1956.4|1955.2|1953.9|1952.7|1956.4|1955.2|1953.6|1952.4|233
1663164300000|2022-09-14 14:05:00|1954.4|1953.2|1953.9|1952.7|1955.4|1954.2|1953.4|1952.2|245
1663164600000|2022-09-14 14:10:00|1953.4|1952.2|1953.4|1952.2|1954.9|1953.7|1952.9|1951.7|158
1663164900000|2022-09-14 14:15:00|1953.9|1952.7|1952.4|1951.2|1954.4|1953.2|1952.4|1951.2|116
1663165200000|2022-09-14 14:20:00|1952.9|1951.7|1949.9|1948.7|1953.4|1952.2|1949.4|1948.2|300
1663165500000|2022-09-14 14:25:00|1949.4|1948.2|1945.9|1944.7|1949.9|1948.7|1945.9|1944.7|378
1663165800000|2022-09-14 14:30:00|1945.6|1944.4|1947.9|1946.7|1948.4|1947.2|1945.6|1944.4|571
1663166100000|2022-09-14 14:35:00|1948.4|1947.2|1950.9|1949.7|1951.6|1950.4|1947.9|1946.7|243
1663166400000|2022-09-14 14:40:00|1950.4|1949.2|1952.9|1951.7|1952.9|1951.7|1949.9|1948.7|234
1663166700000|2022-09-14 14:45:00|1952.4|1951.2|1951.4|1950.2|1953.1|1951.9|1951.4|1950.2|111
1663167000000|2022-09-14 14:50:00|1951.6|1950.4|1954.9|1953.7|1954.9|1953.7|1951.4|1950.2|410
1663167300000|2022-09-14 14:55:00|1954.6|1953.4|1953.9|1952.7|1954.9|1953.7|1953.4|1952.2|191
1663167600000|2022-09-14 15:00:00|1954.4|1953.2|1952.9|1951.7|1954.4|1953.2|1951.9|1950.7|99
1663167900000|2022-09-14 15:05:00|1953.1|1951.9|1955.4|1954.2|1955.4|1954.2|1952.4|1951.2|89
1663168200000|2022-09-14 15:10:00|1955.9|1954.7|1955.4|1954.2|1956.9|1955.7|1955.4|1954.2|96
1663168500000|2022-09-14 15:15:00|1955.6|1954.4|1953.9|1952.7|1955.9|1954.7|1953.4|1952.2|102
1663168800000|2022-09-14 15:20:00|1953.6|1952.4|1952.4|1951.2|1953.9|1952.7|1952.4|1951.2|108
1663169100000|2022-09-14 15:25:00|1952.1|1950.9|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|162
1663169400000|2022-09-14 15:30:00|1951.4|1950.2|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|112
1663169700000|2022-09-14 15:35:00|1952.4|1951.2|1953.4|1952.2|1953.4|1952.2|1951.9|1950.7|142
1663170000000|2022-09-14 15:40:00|1953.1|1951.9|1954.4|1953.2|1954.4|1953.2|1952.9|1951.7|50
1663170300000|2022-09-14 15:45:00|1954.1|1952.9|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|82
1663170600000|2022-09-14 15:50:00|1954.1|1952.9|1954.4|1953.2|1954.4|1953.2|1952.9|1951.7|176
1663170900000|2022-09-14 15:55:00|1953.9|1952.7|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|106
1663171200000|2022-09-14 16:00:00|1952.6|1951.4|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|65
1663171500000|2022-09-14 16:05:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|58
1663171800000|2022-09-14 16:10:00|1952.1|1950.9|1952.9|1951.7|1952.9|1951.7|1951.6|1950.4|17
1663172100000|2022-09-14 16:15:00|1952.4|1951.2|1952.4|1951.2|1952.9|1951.7|1952.4|1951.2|39
1663172400000|2022-09-14 16:20:00|1951.9|1950.7|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|40
1663172700000|2022-09-14 16:25:00|1952.6|1951.4|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|71
1663173000000|2022-09-14 16:30:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|80
1663173300000|2022-09-14 16:35:00|1951.4|1950.2|1952.9|1951.7|1953.4|1952.2|1951.4|1950.2|33
1663173600000|2022-09-14 16:40:00|1953.4|1952.2|1954.4|1953.2|1954.4|1953.2|1953.4|1952.2|39
1663173900000|2022-09-14 16:45:00|1954.1|1952.9|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|68
1663174200000|2022-09-14 16:50:00|1953.4|1952.2|1954.4|1953.2|1954.4|1953.2|1953.4|1952.2|92
1663174500000|2022-09-14 16:55:00|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|27
1663174800000|2022-09-14 17:00:00|1954.4|1953.2|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|83
1663175100000|2022-09-14 17:05:00|1953.6|1952.4|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|50
1663175400000|2022-09-14 17:10:00|1954.1|1952.9|1955.4|1954.2|1955.4|1954.2|1953.9|1952.7|20
1663175700000|2022-09-14 17:15:00|1955.9|1954.7|1954.9|1953.7|1956.4|1955.2|1954.4|1953.2|50
1663176000000|2022-09-14 17:20:00|1954.6|1953.4|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|22
1663176300000|2022-09-14 17:25:00|1953.6|1952.4|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|36
1663176600000|2022-09-14 17:30:00|1953.9|1952.7|1953.1|1951.9|1954.4|1953.2|1952.9|1951.7|55
1663176900000|2022-09-14 17:35:00|1952.9|1951.7|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|50
1663177200000|2022-09-14 17:40:00|1951.4|1950.2|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|90
1663177500000|2022-09-14 17:45:00|1951.9|1950.7|1949.9|1948.7|1952.1|1950.9|1948.9|1947.7|110
1663177800000|2022-09-14 17:50:00|1950.4|1949.2|1951.4|1950.2|1951.4|1950.2|1949.9|1948.7|62
1663178100000|2022-09-14 17:55:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|59
1663178400000|2022-09-14 18:00:00|1950.6|1949.4|1949.4|1948.2|1951.1|1949.9|1949.4|1948.2|68
1663178700000|2022-09-14 18:05:00|1948.9|1947.7|1950.4|1949.2|1950.4|1949.2|1948.9|1947.7|76
1663179000000|2022-09-14 18:10:00|1950.1|1948.9|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|49
1663179300000|2022-09-14 18:15:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1949.9|1948.7|59
1663179600000|2022-09-14 18:20:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|66
1663179900000|2022-09-14 18:25:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|50
1663180200000|2022-09-14 18:30:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|132
1663180500000|2022-09-14 18:35:00|1951.9|1950.7|1951.9|1950.7|1951.9|1950.7|1950.9|1949.7|15
1663180800000|2022-09-14 18:40:00|1951.6|1950.4|1950.4|1949.2|1951.9|1950.7|1950.4|1949.2|32
1663181100000|2022-09-14 18:45:00|1950.6|1949.4|1951.4|1950.2|1951.4|1950.2|1949.9|1948.7|32
1663181400000|2022-09-14 18:50:00|1951.1|1949.9|1949.4|1948.2|1951.4|1950.2|1948.9|1947.7|34
1663181700000|2022-09-14 18:55:00|1949.9|1948.7|1948.9|1947.7|1949.9|1948.7|1948.9|1947.7|27
1663182000000|2022-09-14 19:00:00|1949.1|1947.9|1948.9|1947.7|1950.4|1949.2|1948.4|1947.2|67
1663182300000|2022-09-14 19:05:00|1949.4|1948.2|1950.4|1949.2|1950.6|1949.4|1949.4|1948.2|21
1663182600000|2022-09-14 19:10:00|1949.9|1948.7|1947.9|1946.7|1950.4|1949.2|1947.9|1946.7|100
1663182900000|2022-09-14 19:15:00|1947.4|1946.2|1946.9|1945.7|1947.9|1946.7|1945.9|1944.7|185
1663183200000|2022-09-14 19:20:00|1946.6|1945.4|1947.4|1946.2|1948.4|1947.2|1946.4|1945.2|52
1663183500000|2022-09-14 19:25:00|1947.1|1945.9|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|45
1663183800000|2022-09-14 19:30:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1944.9|1943.7|130
1663184100000|2022-09-14 19:35:00|1946.6|1945.4|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|22
1663184400000|2022-09-14 19:40:00|1947.4|1946.2|1949.4|1948.2|1949.4|1948.2|1947.4|1946.2|25
1663184700000|2022-09-14 19:45:00|1948.9|1947.7|1949.9|1948.7|1950.1|1948.9|1948.6|1947.4|23
1663185000000|2022-09-14 19:50:00|1950.4|1949.2|1953.4|1952.2|1953.9|1952.7|1949.9|1948.7|107
1663185300000|2022-09-14 19:55:00|1952.9|1951.7|1953.4|1952.2|1954.4|1953.2|1952.4|1951.2|151
1663185600000|2022-09-14 20:00:00|1953.1|1951.9|1954.4|1953.2|1954.4|1953.2|1952.9|1951.7|99
1663185900000|2022-09-14 20:05:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|39
1663186200000|2022-09-14 20:10:00|1953.6|1952.4|1953.9|1952.7|1953.9|1952.7|1953.4|1952.2|8
1663186500000|2022-09-14 20:15:00|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|45
1663186800000|2022-09-14 20:20:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1953.6|1952.4|13
1663187100000|2022-09-14 20:25:00|1954.1|1952.9|1953.9|1952.7|1954.4|1953.2|1953.6|1952.4|19
1663187400000|2022-09-14 20:30:00|1954.1|1952.9|1953.9|1952.7|1954.4|1953.2|1953.9|1952.7|4
1663187700000|2022-09-14 20:35:00|1954.1|1952.9|1954.9|1953.7|1955.1|1953.9|1954.1|1952.9|3
1663188000000|2022-09-14 20:40:00|1954.6|1953.4|1954.9|1953.7|1954.9|1953.7|1954.6|1953.4|12
1663188300000|2022-09-14 20:45:00|1954.6|1953.4|1955.4|1954.2|1956.4|1955.2|1954.6|1953.4|36
1663188600000|2022-09-14 20:50:00|1955.1|1953.9|1957.1|1955.1|1957.2|1955.2|1955.1|1953.9|7
1663188900000|2022-09-14 20:55:00|1957|1955|1956.9|1954.9|1957.4|1955.4|1956.1|1954.1|0
1663189200000|2022-09-14 21:00:00|1957|1955|1957|1955|1957.1|1955.1|1956.9|1954.9|3
1663189500000|2022-09-14 21:05:00|1957.1|1955.1|1957.2|1955.2|1957.2|1955.2|1957|1955|0
1663189800000|2022-09-14 21:10:00|1957.1|1955.1|1957.2|1955.2|1957.3|1955.3|1957.1|1955.1|0
1663190100000|2022-09-14 21:15:00|1957.3|1955.3|1957.3|1955.3|1957.4|1955.4|1957.1|1955.1|0
1663190400000|2022-09-14 21:20:00|1957.2|1955.2|1957.4|1955.4|1957.4|1955.4|1957.2|1955.2|0
1663191000000|2022-09-14 21:30:00|1957.3|1955.3|1957.4|1955.4|1957.5|1955.5|1957.3|1955.3|0
1663191300000|2022-09-14 21:35:00|1957.3|1955.3|1957.3|1955.3|1957.3|1955.3|1957.2|1955.2|0
1663191600000|2022-09-14 21:40:00|1957.4|1955.4|1957.4|1955.4|1957.4|1955.4|1957.3|1955.3|0
1663191900000|2022-09-14 21:45:00|1957.3|1955.3|1957.2|1955.2|1957.4|1955.4|1957.2|1955.2|0
1663192200000|2022-09-14 21:50:00|1957.3|1955.3|1957.3|1955.3|1957.4|1955.4|1957.2|1955.2|0
1663192500000|2022-09-14 21:55:00|1957.2|1955.2|1957.3|1955.3|1957.5|1955.5|1957.2|1955.2|0
1663192800000|2022-09-14 22:00:00|1956.5|1954.5|1957.5|1955.5|1957.5|1955.5|1956.2|1954.2|0
1663193100000|2022-09-14 22:05:00|1957.4|1955.4|1958|1956|1958|1956|1957.3|1955.3|0
1663193400000|2022-09-14 22:10:00|1958.1|1956.1|1958.2|1956.2|1958.3|1956.3|1958.1|1956.1|0
1663193700000|2022-09-14 22:15:00|1957.7|1955.7|1958.7|1956.7|1958.7|1956.7|1957.7|1955.7|0
1663194000000|2022-09-14 22:20:00|1958.8|1956.8|1957.6|1955.6|1959.1|1957.1|1957.1|1955.1|0
1663194300000|2022-09-14 22:25:00|1957.4|1955.4|1957.6|1955.6|1957.9|1955.9|1957.4|1955.4|0
1663194600000|2022-09-14 22:30:00|1957.4|1955.4|1958|1956|1958.1|1956.1|1957.4|1955.4|0
1663194900000|2022-09-14 22:35:00|1957.8|1955.8|1957.9|1955.9|1958.3|1956.3|1957.6|1955.6|0
1663195200000|2022-09-14 22:40:00|1957.8|1955.8|1958.5|1956.5|1958.5|1956.5|1957.8|1955.8|0
1663195500000|2022-09-14 22:45:00|1958.4|1956.4|1958.2|1956.2|1958.6|1956.6|1958.2|1956.2|0
1663195800000|2022-09-14 22:50:00|1958.1|1956.1|1957.3|1955.3|1958.2|1956.2|1957|1955|0
1663196100000|2022-09-14 22:55:00|1957.5|1955.5|1957.4|1955.4|1957.5|1955.5|1957.1|1955.1|0
1663196400000|2022-09-14 23:00:00|1957.2|1955.2|1956.1|1954.1|1957.4|1955.4|1956|1954|0
1663196700000|2022-09-14 23:05:00|1956|1954|1955.5|1953.5|1956|1954|1955.4|1953.4|0
1663197000000|2022-09-14 23:10:00|1955.8|1953.8|1955.8|1953.8|1955.8|1953.8|1955.6|1953.6|0
1663197300000|2022-09-14 23:15:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|0
1663197600000|2022-09-14 23:20:00|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|0
1663197900000|2022-09-14 23:25:00|1955.4|1953.4|1954.6|1952.6|1955.4|1953.4|1954.5|1952.5|0
1663198200000|2022-09-14 23:30:00|1954.5|1952.5|1954|1952|1954.9|1952.9|1954|1952|0
1663198500000|2022-09-14 23:35:00|1953.8|1951.8|1953.2|1951.2|1953.8|1951.8|1952.8|1950.8|0
1663198800000|2022-09-14 23:40:00|1953.1|1951.1|1953.1|1951.1|1953.8|1951.8|1952.3|1950.3|0
1663199100000|2022-09-14 23:45:00|1951.6|1950.4|1949.4|1948.2|1952.4|1951.2|1949.4|1948.2|2541
1663199400000|2022-09-14 23:50:00|1949.6|1948.4|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|798
1663199700000|2022-09-14 23:55:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|440
1663200000000|2022-09-15 00:00:00|1949.7|1948.9|1948.2|1947.4|1950.4|1949.6|1947.7|1946.9|2281
1663200300000|2022-09-15 00:05:00|1948.7|1947.9|1949.2|1948.4|1949.7|1948.9|1948.2|1947.4|1436
1663200600000|2022-09-15 00:10:00|1948.7|1947.9|1950.2|1949.4|1950.7|1949.9|1948.2|1947.4|1260
1663200900000|2022-09-15 00:15:00|1950.7|1949.9|1949.2|1948.4|1951.2|1950.4|1949.2|1948.4|728
1663201200000|2022-09-15 00:20:00|1948.7|1947.9|1948.7|1947.9|1949.2|1948.4|1948.4|1947.6|483
1663201500000|2022-09-15 00:25:00|1948.4|1947.6|1948.2|1947.4|1948.7|1947.9|1948.2|1947.4|457
1663201800000|2022-09-15 00:30:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1946.7|1945.9|949
1663202100000|2022-09-15 00:35:00|1948.2|1947.4|1950.7|1949.9|1951.2|1950.4|1948.2|1947.4|613
1663202400000|2022-09-15 00:40:00|1950.2|1949.4|1950.2|1949.4|1951.2|1950.4|1950.2|1949.4|562
1663202700000|2022-09-15 00:45:00|1949.7|1948.9|1950.2|1949.4|1950.2|1949.4|1949.2|1948.4|507
1663203000000|2022-09-15 00:50:00|1950.7|1949.9|1951.7|1950.9|1952.2|1951.4|1950.7|1949.9|491
1663203300000|2022-09-15 00:55:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|425
1663203600000|2022-09-15 01:00:00|1951.2|1950.4|1949.7|1948.9|1951.2|1950.4|1949.7|1948.9|494
1663203900000|2022-09-15 01:05:00|1949.2|1948.4|1948.7|1947.9|1949.7|1948.9|1947.7|1946.9|595
1663204200000|2022-09-15 01:10:00|1949.2|1948.4|1950.2|1949.4|1950.7|1949.9|1949.2|1948.4|259
1663204500000|2022-09-15 01:15:00|1950.7|1949.9|1948.7|1947.9|1950.7|1949.9|1948.2|1947.4|517
1663204800000|2022-09-15 01:20:00|1948.2|1947.4|1949.2|1948.4|1949.2|1948.4|1948.2|1947.4|261
1663205100000|2022-09-15 01:25:00|1948.7|1947.9|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|502
1663205400000|2022-09-15 01:30:00|1948.2|1947.4|1949.7|1948.9|1951.2|1950.4|1948.2|1947.4|848
1663205700000|2022-09-15 01:35:00|1950.2|1949.4|1949.2|1948.4|1950.2|1949.4|1949.2|1948.4|394
1663206000000|2022-09-15 01:40:00|1949.7|1948.9|1950.2|1949.4|1950.2|1949.4|1949.2|1948.4|300
1663206300000|2022-09-15 01:45:00|1949.7|1948.9|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|232
1663206600000|2022-09-15 01:50:00|1950.2|1949.4|1951.7|1950.9|1951.7|1950.9|1950.2|1949.4|407
1663206900000|2022-09-15 01:55:00|1951.2|1950.4|1952.2|1951.4|1952.2|1951.4|1951.2|1950.4|434
1663207200000|2022-09-15 02:00:00|1952.7|1951.9|1952.2|1951.4|1952.7|1951.9|1951.7|1950.9|306
1663207500000|2022-09-15 02:05:00|1952.7|1951.9|1953.2|1952.4|1953.7|1952.9|1952.2|1951.4|450
1663207800000|2022-09-15 02:10:00|1952.7|1951.9|1953.2|1952.4|1953.2|1952.4|1952.7|1951.9|263
1663208100000|2022-09-15 02:15:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|191
1663208400000|2022-09-15 02:20:00|1953.2|1952.4|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|410
1663208700000|2022-09-15 02:25:00|1953.4|1952.6|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|297
1663209000000|2022-09-15 02:30:00|1954.7|1953.9|1954.2|1953.4|1955.2|1954.4|1954.2|1953.4|224
1663209300000|2022-09-15 02:35:00|1953.7|1952.9|1952.7|1951.9|1953.7|1952.9|1952.7|1951.9|115
1663209600000|2022-09-15 02:40:00|1953.2|1952.4|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|150
1663209900000|2022-09-15 02:45:00|1953.2|1952.4|1952.7|1951.9|1953.2|1952.4|1952.2|1951.4|123
1663210200000|2022-09-15 02:50:00|1952.2|1951.4|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|76
1663210500000|2022-09-15 02:55:00|1952.7|1951.9|1952.7|1951.9|1952.7|1951.9|1952.7|1951.9|72
1663210800000|2022-09-15 03:00:00|1952.2|1951.4|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|80
1663211100000|2022-09-15 03:05:00|1952.7|1951.9|1952.7|1951.9|1952.7|1951.9|1952.2|1951.4|132
1663211400000|2022-09-15 03:10:00|1952.4|1951.6|1952.7|1951.9|1952.7|1951.9|1952.2|1951.4|163
1663211700000|2022-09-15 03:15:00|1953.2|1952.4|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|126
1663212000000|2022-09-15 03:20:00|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|27
1663212300000|2022-09-15 03:25:00|1952.7|1951.9|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|210
1663212600000|2022-09-15 03:30:00|1953.2|1952.4|1951.2|1950.4|1953.2|1952.4|1951.2|1950.4|657
1663212900000|2022-09-15 03:35:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|384
1663213200000|2022-09-15 03:40:00|||||||||111
1663213500000|2022-09-15 03:45:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|418
1663213800000|2022-09-15 03:50:00|1950.7|1949.9|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|393
1663214100000|2022-09-15 03:55:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|164
1663214400000|2022-09-15 04:00:00|1950.7|1949.9|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|457
1663214700000|2022-09-15 04:05:00|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|293
1663215000000|2022-09-15 04:10:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1949.7|1948.9|649
1663215300000|2022-09-15 04:15:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1949.9|1949.1|458
1663215600000|2022-09-15 04:20:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1949.7|1948.9|174
1663215900000|2022-09-15 04:25:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|293
1663216200000|2022-09-15 04:30:00|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|204
1663216500000|2022-09-15 04:35:00|1949.7|1948.9|1950.2|1949.4|1950.7|1949.9|1949.7|1948.9|443
1663216800000|2022-09-15 04:40:00|1950.7|1949.9|1950.7|1949.9|1950.7|1949.9|1950.7|1949.9|476
1663217100000|2022-09-15 04:45:00|1951.2|1950.4|1950.7|1949.9|1951.2|1950.4|1950.7|1949.9|281
1663217400000|2022-09-15 04:50:00|||||||||79
1663217700000|2022-09-15 04:55:00|||||||||237
1663218000000|2022-09-15 05:00:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1949.7|1948.9|386
1663218300000|2022-09-15 05:05:00|||||||||251
1663218600000|2022-09-15 05:10:00|||||||||70
1663218900000|2022-09-15 05:15:00|1949.7|1948.9|1950.2|1949.4|1950.2|1949.4|1949.7|1948.9|235
1663219200000|2022-09-15 05:20:00|1950.7|1949.9|1950.7|1949.9|1950.7|1949.9|1950.7|1949.9|337
1663219500000|2022-09-15 05:25:00|||||||||305
1663219800000|2022-09-15 05:30:00|1951.2|1950.4|1950.7|1949.9|1951.2|1950.4|1950.7|1949.9|588
1663220100000|2022-09-15 05:35:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|620
1663220400000|2022-09-15 05:40:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|194
1663220700000|2022-09-15 05:45:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|693
1663221000000|2022-09-15 05:50:00|1950.7|1949.9|1950.2|1949.4|1951.2|1950.4|1950.2|1949.4|579
1663221300000|2022-09-15 05:55:00|1950.7|1949.9|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|2025
1663221600000|2022-09-15 06:00:00|1950.6|1949.8|1950.6|1949.8|1951.1|1950.3|1949.6|1948.8|2652
1663221900000|2022-09-15 06:05:00|1951.1|1950.3|1951.1|1949.1|1951.3|1950.3|1950.1|1949.1|537
1663222200000|2022-09-15 06:10:00|1951.2|1949.2|1952.3|1950.3|1952.3|1950.3|1950.6|1948.6|1
1663222500000|2022-09-15 06:15:00|1952.4|1950.4|1952.1|1950.1|1952.4|1950.4|1951.9|1949.9|637
1663222800000|2022-09-15 06:20:00|1952.2|1950.2|1952.1|1950.1|1952.4|1950.4|1951.7|1949.7|0
1663223100000|2022-09-15 06:25:00|1952.3|1950.3|1952.3|1950.3|1952.5|1950.5|1951.9|1949.9|0
1663223400000|2022-09-15 06:30:00|1952.2|1950.2|1951.5|1949.5|1952.4|1950.4|1951.5|1949.5|0
1663223700000|2022-09-15 06:35:00|1951.3|1949.3|1951.4|1949.4|1951.5|1949.5|1951.3|1949.3|0
1663224000000|2022-09-15 06:40:00|1951.5|1949.5|1952|1950|1952|1950|1951.4|1949.4|0
1663224300000|2022-09-15 06:45:00|1952.1|1950.1|1952|1950|1952.2|1950.2|1952|1950|0
1663224600000|2022-09-15 06:50:00|1952.1|1950.1|1951.8|1949.8|1952.3|1950.3|1951.8|1949.8|0
1663224900000|2022-09-15 06:55:00|1951.5|1949.5|1951.3|1949.3|1951.7|1949.7|1951.2|1949.2|0
1663225200000|2022-09-15 07:00:00|1951.2|1949.2|1952.6|1950.6|1952.6|1950.6|1951|1949|0
1663225500000|2022-09-15 07:05:00|1952.8|1950.8|1954.1|1952.1|1954.1|1952.1|1952.8|1950.8|0
1663225800000|2022-09-15 07:10:00|1954.4|1952.4|1953.4|1951.4|1954.4|1952.4|1953.1|1951.1|0
1663226100000|2022-09-15 07:15:00|1953.6|1951.6|1953.8|1951.8|1954.3|1952.3|1953.3|1951.3|0
1663226400000|2022-09-15 07:20:00|1954|1952|1954.3|1952.3|1954.5|1952.5|1953.8|1951.8|0
1663226700000|2022-09-15 07:25:00|1954.2|1952.2|1954.2|1952.2|1954.9|1952.9|1954.2|1952.2|0
1663227000000|2022-09-15 07:30:00|1954.3|1952.3|1954.8|1953.6|1955.3|1954.1|1954.3|1952.3|317
1663227300000|2022-09-15 07:35:00|1954.3|1953.1|1953.8|1952.6|1954.3|1953.1|1953.3|1952.1|110
1663227600000|2022-09-15 07:40:00|1953.3|1952.1|1953.5|1952.3|1953.8|1952.6|1953.3|1952.1|47
1663227900000|2022-09-15 07:45:00|1953.3|1952.1|1954.8|1953.6|1955.3|1954.1|1953.3|1952.1|46
1663228200000|2022-09-15 07:50:00|1954.5|1953.3|1954.8|1953.6|1955.3|1954.1|1954.5|1953.3|15
1663228500000|2022-09-15 07:55:00|1954.5|1953.3|1954.5|1953.3|1954.8|1953.6|1953.8|1952.6|24
1663228800000|2022-09-15 08:00:00|1954.3|1953.1|1954.3|1953.1|1955.3|1954.1|1954.3|1953.1|77
1663229100000|2022-09-15 08:05:00|1954.5|1953.3|1954.3|1953.1|1954.8|1953.6|1954.3|1953.1|33
1663229400000|2022-09-15 08:10:00|1953.8|1952.6|1953.3|1952.1|1954.3|1953.1|1953.3|1952.1|109
1663229700000|2022-09-15 08:15:00|1953.5|1952.3|1953.3|1952.1|1953.8|1952.6|1953.3|1952.1|40
1663230000000|2022-09-15 08:20:00|1953.8|1952.6|1953.8|1952.6|1954.3|1953.1|1953.3|1952.1|144
1663230300000|2022-09-15 08:25:00|1953.5|1952.3|1953.3|1952.1|1953.8|1952.6|1952.8|1951.6|38
1663230600000|2022-09-15 08:30:00|1952.8|1951.6|1953.8|1952.6|1953.8|1952.6|1952.8|1951.6|71
1663230900000|2022-09-15 08:35:00|1953.5|1952.3|1953.3|1952.1|1953.8|1952.6|1952.8|1951.6|32
1663231200000|2022-09-15 08:40:00|1952.8|1951.6|1952.8|1951.6|1953.3|1952.1|1952.8|1951.6|8
1663231500000|2022-09-15 08:45:00|1952.3|1951.1|1951.8|1950.6|1952.8|1951.6|1951.8|1950.6|79
1663231800000|2022-09-15 08:50:00|1952|1950.8|1952.3|1951.1|1952.3|1951.1|1951.8|1950.6|31
1663232100000|2022-09-15 08:55:00|1952.8|1951.6|1953.8|1952.6|1953.8|1952.6|1952.8|1951.6|48
1663232400000|2022-09-15 09:00:00|1953.3|1952.1|1953.8|1952.6|1953.8|1952.6|1952.8|1951.6|48
1663232700000|2022-09-15 09:05:00|1953.5|1952.3|1953.3|1952.1|1954|1952.8|1952.8|1951.6|54
1663233000000|2022-09-15 09:10:00|1952.8|1951.6|1952.8|1951.6|1953.3|1952.1|1952.8|1951.6|61
1663233300000|2022-09-15 09:15:00|1953|1951.8|1952.8|1951.6|1953.3|1952.1|1952.8|1951.6|19
1663233600000|2022-09-15 09:20:00|1952.5|1951.3|1952.3|1951.1|1952.5|1951.3|1951.8|1950.6|48
1663233900000|2022-09-15 09:25:00|1951.8|1950.6|1952.3|1951.1|1952.3|1951.1|1951.8|1950.6|20
1663234200000|2022-09-15 09:30:00|1952.8|1951.6|1952.8|1951.6|1952.8|1951.6|1952.3|1951.1|11
1663234500000|2022-09-15 09:35:00|1953.3|1952.1|1952.8|1951.6|1953.3|1952.1|1952.3|1951.1|47
1663234800000|2022-09-15 09:40:00|1953.3|1952.1|1952.3|1951.1|1953.3|1952.1|1952.3|1951.1|92
1663235100000|2022-09-15 09:45:00|1951.8|1950.6|1951.8|1950.6|1952.3|1951.1|1951.8|1950.6|95
1663235400000|2022-09-15 09:50:00|1951.3|1950.1|1950.8|1949.6|1951.8|1950.6|1950.8|1949.6|77
1663235700000|2022-09-15 09:55:00|1951.3|1950.1|1950.8|1949.6|1951.3|1950.1|1950.8|1949.6|46
1663236000000|2022-09-15 10:00:00|1951.3|1950.1|1950.8|1949.6|1951.3|1950.1|1950.8|1949.6|55
1663236300000|2022-09-15 10:05:00|1951|1949.8|1951.8|1950.6|1951.8|1950.6|1950.8|1949.6|49
1663236600000|2022-09-15 10:10:00|1952|1950.8|1952.3|1951.1|1952.3|1951.1|1951.8|1950.6|3
1663236900000|2022-09-15 10:15:00|||||||||9
1663237200000|2022-09-15 10:20:00|1952|1950.8|1952.3|1951.1|1952.3|1951.1|1952|1950.8|36
1663237500000|2022-09-15 10:25:00|1952.8|1951.6|1952.3|1951.1|1952.8|1951.6|1952.3|1951.1|97
1663237800000|2022-09-15 10:30:00|1952|1950.8|1950.5|1949.3|1952|1950.8|1950.3|1949.1|201
1663238100000|2022-09-15 10:35:00|1950.3|1949.1|1949.8|1948.6|1950.3|1949.1|1949.3|1948.1|88
1663238400000|2022-09-15 10:40:00|1949.3|1948.1|1949.3|1948.1|1949.8|1948.6|1948.8|1947.6|188
1663238700000|2022-09-15 10:45:00|1949.8|1948.6|1949.8|1948.6|1950.3|1949.1|1949.8|1948.6|105
1663239000000|2022-09-15 10:50:00|1950.3|1949.1|1949.8|1948.6|1950.3|1949.1|1949.3|1948.1|35
1663239300000|2022-09-15 10:55:00|1949.5|1948.3|1949.8|1948.6|1949.8|1948.6|1949.3|1948.1|16
1663239600000|2022-09-15 11:00:00|1950.3|1949.1|1949.8|1948.6|1950.3|1949.1|1949.8|1948.6|28
1663239900000|2022-09-15 11:05:00|1950|1948.8|1949.8|1948.6|1950.3|1949.1|1949.8|1948.6|41
1663240200000|2022-09-15 11:10:00|1949.3|1948.1|1950.3|1949.1|1950.3|1949.1|1949.3|1948.1|95
1663240500000|2022-09-15 11:15:00|1950.8|1949.6|1950.8|1949.6|1950.8|1949.6|1950.3|1949.1|36
1663240800000|2022-09-15 11:20:00|1951.3|1950.1|1950.8|1949.6|1951.3|1950.1|1950.8|1949.6|36
1663241100000|2022-09-15 11:25:00|1951.3|1950.1|1951.3|1950.1|1951.8|1950.6|1951.3|1950.1|42
1663241400000|2022-09-15 11:30:00|1950.8|1949.6|1951.3|1950.1|1951.3|1950.1|1950.8|1949.6|34
1663241700000|2022-09-15 11:35:00|1950.8|1949.6|1950.8|1949.6|1951.3|1950.1|1950.8|1949.6|73
1663242000000|2022-09-15 11:40:00|1951.3|1950.1|1951.3|1950.1|1951.3|1950.1|1951.3|1950.1|68
1663242300000|2022-09-15 11:45:00|1951|1949.8|1951.3|1950.1|1951.3|1950.1|1950.8|1949.6|27
1663242600000|2022-09-15 11:50:00|1951|1949.8|1950.3|1949.1|1951.3|1950.1|1950.3|1949.1|80
1663242900000|2022-09-15 11:55:00|1950|1948.8|1950.3|1949.1|1950.8|1949.6|1949.8|1948.6|59
1663243200000|2022-09-15 12:00:00|1949.8|1948.6|1949.3|1948.1|1950.3|1949.1|1949.3|1948.1|47
1663243500000|2022-09-15 12:05:00|1948.8|1947.6|1948.8|1947.6|1949.8|1948.6|1948.8|1947.6|31
1663243800000|2022-09-15 12:10:00|1949.3|1948.1|1950.3|1949.1|1950.3|1949.1|1949.3|1948.1|12
1663244100000|2022-09-15 12:15:00|1949.8|1948.6|1949.5|1948.3|1950.3|1949.1|1949.3|1948.1|50
1663244400000|2022-09-15 12:20:00|1949.3|1948.1|1948.3|1947.1|1949.3|1948.1|1947.8|1946.6|63
1663244700000|2022-09-15 12:25:00|1948|1946.8|1949|1947.8|1949.3|1948.1|1947.8|1946.6|91
1663245000000|2022-09-15 12:30:00|1949.3|1948.1|1948.8|1947.6|1951.3|1950.1|1948|1946.8|192
1663245300000|2022-09-15 12:35:00|1949|1947.8|1950.8|1949.6|1950.8|1949.6|1948.8|1947.6|46
1663245600000|2022-09-15 12:40:00|1950.3|1949.1|1950.3|1949.1|1950.8|1949.6|1949.3|1948.1|66
1663245900000|2022-09-15 12:45:00|1949.8|1948.6|1950.8|1949.6|1950.8|1949.6|1949.8|1948.6|81
1663246200000|2022-09-15 12:50:00|1950.5|1949.3|1950.8|1949.6|1951.3|1950.1|1949.8|1948.6|56
1663246500000|2022-09-15 12:55:00|1950.3|1949.1|1949.8|1948.6|1950.8|1949.6|1949.8|1948.6|114
1663246800000|2022-09-15 13:00:00|1950.3|1949.1|1950|1948.8|1950.3|1949.1|1949.8|1948.6|28
1663247100000|2022-09-15 13:05:00|1950.3|1949.1|1948.8|1947.6|1950.3|1949.1|1948.8|1947.6|48
1663247400000|2022-09-15 13:10:00|1949.3|1948.1|1948.8|1947.6|1949.3|1948.1|1948.3|1947.1|57
1663247700000|2022-09-15 13:15:00|1949.3|1948.1|1947.3|1946.1|1949.3|1948.1|1947.3|1946.1|122
1663248000000|2022-09-15 13:20:00|1947.8|1946.6|1946.3|1945.1|1947.8|1946.6|1946.3|1945.1|177
1663248300000|2022-09-15 13:25:00|1945.8|1944.6|1945.8|1944.6|1946.8|1945.6|1945.3|1944.1|160
1663248600000|2022-09-15 13:30:00|1945.3|1944.1|1947.3|1946.1|1947.3|1946.1|1945.3|1944.1|338
1663248900000|2022-09-15 13:35:00|1947|1945.8|1946.5|1945.3|1947.8|1946.6|1945.8|1944.6|189
1663249200000|2022-09-15 13:40:00|1946.3|1945.1|1949.8|1948.6|1950.3|1949.1|1946.3|1945.1|406
1663249500000|2022-09-15 13:45:00|1950.3|1949.1|1951.8|1950.6|1951.8|1950.6|1949.5|1948.3|423
1663249800000|2022-09-15 13:50:00|1952.3|1951.1|1952.3|1951.1|1952.8|1951.6|1951.3|1950.1|221
1663250100000|2022-09-15 13:55:00|1951.8|1950.6|1952.8|1951.6|1952.8|1951.6|1951.8|1950.6|63
1663250400000|2022-09-15 14:00:00|1953|1951.8|1952.8|1951.6|1954.3|1953.1|1952.3|1951.1|209
1663250700000|2022-09-15 14:05:00|1953.3|1952.1|1953.3|1952.1|1954.8|1953.6|1952.8|1951.6|54
1663251000000|2022-09-15 14:10:00|1953.5|1952.3|1954.3|1953.1|1954.3|1953.1|1952.8|1951.6|49
1663251300000|2022-09-15 14:15:00|1954|1952.8|1954.8|1953.6|1955.8|1954.6|1953.8|1952.6|150
1663251600000|2022-09-15 14:20:00|1954.3|1953.1|1952.3|1951.1|1954.3|1953.1|1951.3|1950.1|198
1663251900000|2022-09-15 14:25:00|1952.5|1951.3|1949.8|1948.6|1952.8|1951.6|1949.8|1948.6|130
1663252200000|2022-09-15 14:30:00|1950.3|1949.1|1950.3|1949.1|1951.3|1950.1|1949.8|1948.6|285
1663252500000|2022-09-15 14:35:00|1950.5|1949.3|1951.3|1950.1|1951.8|1950.6|1950.3|1949.1|71
1663252800000|2022-09-15 14:40:00|1950.8|1949.6|1951.3|1950.1|1951.8|1950.6|1950.3|1949.1|120
1663253100000|2022-09-15 14:45:00|1951.5|1950.3|1949.3|1948.1|1951.8|1950.6|1949.3|1948.1|124
1663253400000|2022-09-15 14:50:00|1948.8|1947.6|1947.8|1946.6|1948.8|1947.6|1946.8|1945.6|318
1663253700000|2022-09-15 14:55:00|1948.3|1947.1|1946.8|1945.6|1948.3|1947.1|1946.3|1945.1|187
1663254000000|2022-09-15 15:00:00|1946.5|1945.3|1947.3|1946.1|1947.8|1946.6|1945.3|1944.1|204
1663254300000|2022-09-15 15:05:00|1947.8|1946.6|1946.8|1945.6|1947.8|1946.6|1946.8|1945.6|85
1663254600000|2022-09-15 15:10:00|1946.5|1945.3|1945.3|1944.1|1946.5|1945.3|1945.3|1944.1|129
1663254900000|2022-09-15 15:15:00|1945.5|1944.3|1946.3|1945.1|1946.8|1945.6|1944.8|1943.6|143
1663255200000|2022-09-15 15:20:00|1946.8|1945.6|1948.3|1947.1|1948.5|1947.3|1946.3|1945.1|121
1663255500000|2022-09-15 15:25:00|1948|1946.8|1948.3|1947.1|1948.3|1947.1|1947.3|1946.1|128
1663255800000|2022-09-15 15:30:00|1947.8|1946.6|1947.8|1946.6|1948.8|1947.6|1947.3|1946.1|281
1663256100000|2022-09-15 15:35:00|1948|1946.8|1947.8|1946.6|1948.8|1947.6|1947.3|1946.1|157
1663256400000|2022-09-15 15:40:00|1948|1946.8|1948.3|1947.1|1948.8|1947.6|1947.8|1946.6|122
1663256700000|2022-09-15 15:45:00|1947.8|1946.6|1946.8|1945.6|1947.8|1946.6|1946.8|1945.6|130
1663257000000|2022-09-15 15:50:00|1946.3|1945.1|1945.3|1944.1|1946.3|1945.1|1945.3|1944.1|127
1663257300000|2022-09-15 15:55:00|1944.8|1943.6|1946.3|1945.1|1946.3|1945.1|1944.3|1943.1|294
1663257600000|2022-09-15 16:00:00|1945.8|1944.6|1946.8|1945.6|1947|1945.8|1945.8|1944.6|105
1663257900000|2022-09-15 16:05:00|1946.3|1945.1|1945.8|1944.6|1946.8|1945.6|1945.8|1944.6|86
1663258200000|2022-09-15 16:10:00|1945.3|1944.1|1945.3|1944.1|1945.8|1944.6|1944.8|1943.6|103
1663258500000|2022-09-15 16:15:00|1945.5|1944.3|1946.3|1945.1|1946.8|1945.6|1945.3|1944.1|98
1663258800000|2022-09-15 16:20:00|1946.5|1945.3|1946.3|1945.1|1946.8|1945.6|1945.8|1944.6|68
1663259100000|2022-09-15 16:25:00|1946.8|1945.6|1946|1944.8|1947|1945.8|1945.8|1944.6|74
1663259400000|2022-09-15 16:30:00|1946.3|1945.1|1947.3|1946.1|1947.8|1946.6|1945.8|1944.6|89
1663259700000|2022-09-15 16:35:00|1947.8|1946.6|1947.3|1946.1|1947.8|1946.6|1946.8|1945.6|109
1663260000000|2022-09-15 16:40:00|1947.8|1946.6|1947.8|1946.6|1948.3|1947.1|1947.3|1946.1|84
1663260300000|2022-09-15 16:45:00|1947.3|1946.1|1947.3|1946.1|1947.8|1946.6|1946.8|1945.6|80
1663260600000|2022-09-15 16:50:00|1947.5|1946.3|1947.8|1946.6|1948.3|1947.1|1947.3|1946.1|61
1663260900000|2022-09-15 16:55:00|1948.3|1947.1|1949.3|1948.1|1949.3|1948.1|1947.8|1946.6|139
1663261200000|2022-09-15 17:00:00|1949.8|1948.6|1950.8|1949.6|1951.8|1950.6|1949.8|1948.6|214
1663261500000|2022-09-15 17:05:00|1951|1949.8|1951.3|1950.1|1951.8|1950.6|1950.8|1949.6|57
1663261800000|2022-09-15 17:10:00|1950.8|1949.6|1950.8|1949.6|1951.3|1950.1|1950.3|1949.1|43
1663262100000|2022-09-15 17:15:00|1951.3|1950.1|1951.8|1950.6|1952.3|1951.1|1950.8|1949.6|30
1663262400000|2022-09-15 17:20:00|1952|1950.8|1952|1950.8|1952.3|1951.1|1951.3|1950.1|17
1663262700000|2022-09-15 17:25:00|1951.8|1950.6|1951.8|1950.6|1952.8|1951.6|1951.8|1950.6|27
1663263000000|2022-09-15 17:30:00|1951.5|1950.3|1950.8|1949.6|1951.8|1950.6|1950.8|1949.6|24
1663263300000|2022-09-15 17:35:00|1950.5|1949.3|1949.8|1948.6|1950.5|1949.3|1949.3|1948.1|34
1663263600000|2022-09-15 17:40:00|1950|1948.8|1949.3|1948.1|1950.3|1949.1|1949.3|1948.1|20
1663263900000|2022-09-15 17:45:00|1949|1947.8|1948.8|1947.6|1949.3|1948.1|1948.3|1947.1|73
1663264200000|2022-09-15 17:50:00|1948.5|1947.3|1948.3|1947.1|1948.8|1947.6|1947.8|1946.6|23
1663264500000|2022-09-15 17:55:00|1948.5|1947.3|1949|1947.8|1949.3|1948.1|1948.3|1947.1|40
1663264800000|2022-09-15 18:00:00|1949.3|1948.1|1946.3|1945.1|1949.3|1948.1|1945.8|1944.6|79
1663265100000|2022-09-15 18:05:00|1945.8|1944.6|1945.8|1944.6|1946.8|1945.6|1945.3|1944.1|36
1663265400000|2022-09-15 18:10:00|1945.5|1944.3|1946.3|1945.1|1947.3|1946.1|1945.5|1944.3|52
1663265700000|2022-09-15 18:15:00|1945.8|1944.6|1946.5|1945.3|1947.3|1946.1|1945.8|1944.6|46
1663266000000|2022-09-15 18:20:00|1946.3|1945.1|1946.8|1945.6|1947.3|1946.1|1946.3|1945.1|24
1663266300000|2022-09-15 18:25:00|1947.3|1946.1|1947.3|1946.1|1947.3|1946.1|1946.8|1945.6|37
1663266600000|2022-09-15 18:30:00|1947|1945.8|1946.8|1945.6|1948.3|1947.1|1946.8|1945.6|53
1663266900000|2022-09-15 18:35:00|1946.3|1945.1|1947.3|1946.1|1947.8|1946.6|1946.3|1945.1|5
1663267200000|2022-09-15 18:40:00|1947.5|1946.3|1947|1945.8|1947.8|1946.6|1946.5|1945.3|5
1663267500000|2022-09-15 18:45:00|1946.8|1945.6|1944.8|1943.6|1946.8|1945.6|1944.8|1943.6|27
1663267800000|2022-09-15 18:50:00|1945|1943.8|1945.3|1944.1|1945.3|1944.1|1943.8|1942.6|38
1663268100000|2022-09-15 18:55:00|1945|1943.8|1944.3|1943.1|1945.3|1944.1|1944.3|1943.1|10
1663268400000|2022-09-15 19:00:00|1944.8|1943.6|1943.8|1942.6|1944.8|1943.6|1943.8|1942.6|30
1663268700000|2022-09-15 19:05:00|1944|1942.8|1943.8|1942.6|1944.3|1943.1|1943.3|1942.1|41
1663269000000|2022-09-15 19:10:00|1943.5|1942.3|1941.8|1940.6|1943.5|1942.3|1941.8|1940.6|111
1663269300000|2022-09-15 19:15:00|1942.3|1941.1|1941.3|1940.1|1942.3|1941.1|1940.8|1939.6|146
1663269600000|2022-09-15 19:20:00|1941.5|1940.3|1942|1940.8|1942|1940.8|1941|1939.8|47
1663269900000|2022-09-15 19:25:00|1941.8|1940.6|1940.8|1939.6|1942|1940.8|1940.3|1939.1|140
1663270200000|2022-09-15 19:30:00|1940.5|1939.3|1941.3|1940.1|1941.8|1940.6|1940.3|1939.1|99
1663270500000|2022-09-15 19:35:00|1941|1939.8|1941.3|1940.1|1941.8|1940.6|1940.8|1939.6|40
1663270800000|2022-09-15 19:40:00|1941|1939.8|1941.8|1940.6|1942.3|1941.1|1940.8|1939.6|81
1663271100000|2022-09-15 19:45:00|1941.5|1940.3|1942.3|1941.1|1942.8|1941.6|1941.3|1940.1|150
1663271400000|2022-09-15 19:50:00|1942.8|1941.6|1943.8|1942.6|1944.3|1943.1|1942.3|1941.1|140
1663271700000|2022-09-15 19:55:00|1944|1942.8|1942.8|1941.6|1944.8|1943.6|1942.8|1941.6|72
1663272000000|2022-09-15 20:00:00|1943|1941.8|1944.3|1943.1|1944.3|1943.1|1942.8|1941.6|35
1663272300000|2022-09-15 20:05:00|1944.5|1943.3|1944.8|1943.6|1945.3|1944.1|1944.3|1943.1|17
1663272600000|2022-09-15 20:10:00|1944.5|1943.3|1944.3|1943.1|1944.8|1943.6|1944.3|1943.1|4
1663272900000|2022-09-15 20:15:00|1944.8|1943.6|1944|1942.8|1944.8|1943.6|1944|1942.8|7
1663273200000|2022-09-15 20:20:00|1943.8|1942.6|1944.3|1943.1|1944.3|1943.1|1943.8|1942.6|3
1663273500000|2022-09-15 20:25:00|1944|1942.8|1944.3|1943.1|1944.3|1943.1|1944|1942.8|19
1663273800000|2022-09-15 20:30:00|1944|1942.8|1943|1941.8|1944|1942.8|1942.8|1941.6|2
1663274100000|2022-09-15 20:35:00|1943.3|1942.1|1942.3|1941.1|1943.3|1942.1|1942.3|1941.1|17
1663274400000|2022-09-15 20:40:00|1942.5|1941.3|1942|1940.8|1942.8|1941.6|1942|1940.8|8
1663274700000|2022-09-15 20:45:00|1942.3|1941.1|1941.8|1940.6|1942.3|1941.1|1941.8|1940.6|1
1663275000000|2022-09-15 20:50:00|1941.5|1940.3|1941.3|1939.3|1941.5|1940.3|1941.3|1939.3|9
1663275300000|2022-09-15 20:55:00|1941|1939|1941.3|1939.3|1941.3|1939.3|1940.5|1938.5|0
1663275600000|2022-09-15 21:00:00|1941.2|1939.2|1940.3|1938.3|1941.3|1939.3|1940.2|1938.2|2
1663275900000|2022-09-15 21:05:00|1940.2|1938.2|1939.6|1937.6|1940.3|1938.3|1939.5|1937.5|0
1663276200000|2022-09-15 21:10:00|1939.5|1937.5|1939.4|1937.4|1939.8|1937.8|1939.4|1937.4|0
1663276500000|2022-09-15 21:15:00|1939.5|1937.5|1939.1|1937.1|1939.5|1937.5|1939.1|1937.1|0
1663276800000|2022-09-15 21:20:00|1939.3|1937.3|1939.4|1937.4|1939.5|1937.5|1939.1|1937.1|0
1663277100000|2022-09-15 21:25:00|1939.5|1937.5|1939.8|1937.8|1939.8|1937.8|1939.4|1937.4|0
1663277400000|2022-09-15 21:30:00|1939.7|1937.7|1939.9|1937.9|1939.9|1937.9|1939.7|1937.7|0
1663277700000|2022-09-15 21:35:00|1940|1938|1939.6|1937.6|1940.1|1938.1|1939.6|1937.6|0
1663278000000|2022-09-15 21:40:00|1939.7|1937.7|1939.3|1937.3|1939.9|1937.9|1939.3|1937.3|0
1663278300000|2022-09-15 21:45:00|1939.4|1937.4|1939.6|1937.6|1939.6|1937.6|1939.4|1937.4|0
1663278600000|2022-09-15 21:50:00|1939.7|1937.7|1939.6|1937.6|1939.9|1937.9|1939.6|1937.6|0
1663278900000|2022-09-15 21:55:00|1939.5|1937.5|1939.2|1937.2|1939.7|1937.7|1939.2|1937.2|0
1663279200000|2022-09-15 22:00:00|1939.1|1937.1|1933.5|1931.5|1939.1|1937.1|1933.4|1931.4|0
1663279500000|2022-09-15 22:05:00|1933.3|1931.3|1933.6|1931.6|1933.6|1931.6|1931.8|1929.8|0
1663279800000|2022-09-15 22:10:00|1933.8|1931.8|1934.1|1932.1|1934.3|1932.3|1933.4|1931.4|0
1663280100000|2022-09-15 22:15:00|1934.2|1932.2|1934.6|1932.6|1934.6|1932.6|1934.1|1932.1|0
1663280400000|2022-09-15 22:20:00|1934.5|1932.5|1934.4|1932.4|1934.8|1932.8|1934.1|1932.1|0
1663280700000|2022-09-15 22:25:00|1934.6|1932.6|1934.7|1932.7|1935.1|1933.1|1934.6|1932.6|0
1663281000000|2022-09-15 22:30:00|1934.9|1932.9|1935.5|1933.5|1935.6|1933.6|1934.9|1932.9|0
1663281300000|2022-09-15 22:35:00|1935.4|1933.4|1935.5|1933.5|1935.6|1933.6|1935.2|1933.2|0
1663281600000|2022-09-15 22:40:00|1935.6|1933.6|1935.4|1933.4|1935.6|1933.6|1935.3|1933.3|0
1663281900000|2022-09-15 22:45:00|1935.5|1933.5|1935.4|1933.4|1935.5|1933.5|1935.1|1933.1|0
1663282200000|2022-09-15 22:50:00|1935.1|1933.1|1935.3|1933.3|1935.5|1933.5|1934.8|1932.8|0
1663282500000|2022-09-15 22:55:00|1935.4|1933.4|1935.7|1933.7|1935.8|1933.8|1935.3|1933.3|0
1663282800000|2022-09-15 23:00:00|1935.6|1933.6|1935.4|1933.4|1936.3|1934.3|1935.2|1933.2|0
1663283100000|2022-09-15 23:05:00|1935.2|1933.2|1934.6|1932.6|1935.4|1933.4|1934.6|1932.6|0
1663283400000|2022-09-15 23:10:00|1934.3|1932.3|1933.8|1931.8|1934.3|1932.3|1933.6|1931.6|0
1663283700000|2022-09-15 23:15:00|1933.6|1931.6|1932.6|1930.6|1933.6|1931.6|1932.5|1930.5|0
1663284000000|2022-09-15 23:20:00|1932.8|1930.8|1933.2|1931.2|1933.4|1931.4|1932.1|1930.1|0
1663284300000|2022-09-15 23:25:00|1933.4|1931.4|1933.5|1931.5|1933.5|1931.5|1933.1|1931.1|0
1663284600000|2022-09-15 23:30:00|1933.3|1931.3|1933.2|1931.2|1933.7|1931.7|1932.3|1930.3|0
1663284900000|2022-09-15 23:35:00|1933.3|1931.3|1933.5|1931.5|1934|1932|1932.7|1930.7|0
1663285200000|2022-09-15 23:40:00|1933.4|1931.4|1935|1933|1935.3|1933.3|1933.2|1931.2|0
1663285500000|2022-09-15 23:45:00|1935.1|1933.1|1937.8|1936.6|1939.3|1938.1|1935.1|1933.1|1210
1663285800000|2022-09-15 23:50:00|1937.5|1936.3|1938.3|1937.1|1938.3|1937.1|1936.3|1935.1|917
1663286100000|2022-09-15 23:55:00|1937.8|1936.6|1938.3|1937.1|1938.8|1937.6|1937.8|1936.6|562
1663286400000|2022-09-16 00:00:00|1938.1|1937.3|1941.6|1940.8|1942.1|1941.3|1937.6|1936.8|2363
1663286700000|2022-09-16 00:05:00|1941.8|1941|1941.6|1940.8|1942.1|1941.3|1939.6|1938.8|1347
1663287000000|2022-09-16 00:10:00|1942.1|1941.3|1941.1|1940.3|1943.1|1942.3|1940.6|1939.8|1023
1663287300000|2022-09-16 00:15:00|1940.6|1939.8|1941.6|1940.8|1942.1|1941.3|1940.1|1939.3|641
1663287600000|2022-09-16 00:20:00|1942.1|1941.3|1944.1|1943.3|1944.1|1943.3|1941.1|1940.3|1124
1663287900000|2022-09-16 00:25:00|1944.6|1943.8|1941.6|1940.8|1944.6|1943.8|1941.6|1940.8|944
1663288200000|2022-09-16 00:30:00|1941.1|1940.3|1940.6|1939.8|1941.6|1940.8|1939.6|1938.8|742
1663288500000|2022-09-16 00:35:00|1941.1|1940.3|1939.6|1938.8|1941.6|1940.8|1939.6|1938.8|974
1663288800000|2022-09-16 00:40:00|1939.1|1938.3|1937.6|1936.8|1939.1|1938.3|1937.1|1936.3|950
1663289100000|2022-09-16 00:45:00|1937.3|1936.5|1938.6|1937.8|1939.6|1938.8|1936.6|1935.8|1551
1663289400000|2022-09-16 00:50:00|1938.1|1937.3|1937.6|1936.8|1938.6|1937.8|1936.6|1935.8|812
1663289700000|2022-09-16 00:55:00|1937.1|1936.3|1936.1|1935.3|1937.6|1936.8|1936.1|1935.3|415
1663290000000|2022-09-16 01:00:00|1936.6|1935.8|1936.6|1935.8|1937.1|1936.3|1935.6|1934.8|846
1663290300000|2022-09-16 01:05:00|1936.1|1935.3|1935.6|1934.8|1936.6|1935.8|1934.6|1933.8|758
1663290600000|2022-09-16 01:10:00|1935.1|1934.3|1935.6|1934.8|1935.6|1934.8|1934.6|1933.8|449
1663290900000|2022-09-16 01:15:00|1936.1|1935.3|1935.1|1934.3|1936.1|1935.3|1934.6|1933.8|575
1663291200000|2022-09-16 01:20:00|1934.6|1933.8|1935.1|1934.3|1935.6|1934.8|1934.1|1933.3|441
1663291500000|2022-09-16 01:25:00|1934.6|1933.8|1934.6|1933.8|1935.1|1934.3|1934.6|1933.8|301
1663291800000|2022-09-16 01:30:00|1935.1|1934.3|1936.1|1935.3|1936.6|1935.8|1935.1|1934.3|459
1663292100000|2022-09-16 01:35:00|1935.6|1934.8|1937.6|1936.8|1937.6|1936.8|1935.6|1934.8|350
1663292400000|2022-09-16 01:40:00|1938.1|1937.3|1937.1|1936.3|1938.1|1937.3|1936.6|1935.8|484
1663292700000|2022-09-16 01:45:00|1937.6|1936.8|1936.6|1935.8|1938.1|1937.3|1936.6|1935.8|547
1663293000000|2022-09-16 01:50:00|1936.1|1935.3|1936.1|1935.3|1936.6|1935.8|1935.8|1935|412
1663293300000|2022-09-16 01:55:00|1935.6|1934.8|1936.1|1935.3|1936.1|1935.3|1935.6|1934.8|266
1663293600000|2022-09-16 02:00:00|1936.6|1935.8|1937.6|1936.8|1939.6|1938.8|1936.1|1935.3|1097
1663293900000|2022-09-16 02:05:00|1937.1|1936.3|1937.1|1936.3|1937.6|1936.8|1936.6|1935.8|338
1663294200000|2022-09-16 02:10:00|1937.6|1936.8|1937.6|1936.8|1938.1|1937.3|1937.6|1936.8|214
1663294500000|2022-09-16 02:15:00|1938.1|1937.3|1938.1|1937.3|1938.1|1937.3|1937.6|1936.8|266
1663294800000|2022-09-16 02:20:00|1938.6|1937.8|1937.6|1936.8|1938.6|1937.8|1937.6|1936.8|211
1663295100000|2022-09-16 02:25:00|1938.1|1937.3|1937.6|1936.8|1938.1|1937.3|1937.6|1936.8|167
1663295400000|2022-09-16 02:30:00|1937.1|1936.3|1937.1|1936.3|1937.6|1936.8|1937.1|1936.3|105
1663295700000|2022-09-16 02:35:00|1937.6|1936.8|1937.6|1936.8|1937.6|1936.8|1937.1|1936.3|95
1663296000000|2022-09-16 02:40:00|1937.1|1936.3|1936.6|1935.8|1937.1|1936.3|1936.6|1935.8|139
1663296300000|2022-09-16 02:45:00|1936.4|1935.6|1936.4|1935.6|1936.4|1935.6|1936.4|1935.6|55
1663296600000|2022-09-16 02:50:00|1936.9|1936.1|1937.4|1936.6|1937.4|1936.6|1936.4|1935.6|286
1663296900000|2022-09-16 02:55:00|||||||||7
1663297200000|2022-09-16 03:00:00|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|76
1663297500000|2022-09-16 03:05:00|1936.4|1935.6|1937.4|1936.6|1937.4|1936.6|1936.4|1935.6|237
1663297800000|2022-09-16 03:10:00|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|67
1663298100000|2022-09-16 03:15:00|1936.4|1935.6|1936.9|1936.1|1936.9|1936.1|1936.4|1935.6|68
1663298400000|2022-09-16 03:20:00|||||||||15
1663298700000|2022-09-16 03:25:00|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|1936.9|1936.1|291
1663299000000|2022-09-16 03:30:00|1937.9|1937.1|1938.9|1938.1|1938.9|1938.1|1937.4|1936.6|463
1663299300000|2022-09-16 03:35:00|1938.4|1937.6|1938.9|1938.1|1938.9|1938.1|1938.4|1937.6|311
1663299600000|2022-09-16 03:40:00|1938.6|1937.8|1937.9|1937.1|1938.9|1938.1|1937.9|1937.1|406
1663299900000|2022-09-16 03:45:00|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|1936.9|1936.1|303
1663300200000|2022-09-16 03:50:00|1937.9|1937.1|1938.4|1937.6|1938.9|1938.1|1937.4|1936.6|397
1663300500000|2022-09-16 03:55:00|1938.9|1938.1|1939.1|1938.3|1939.4|1938.6|1938.4|1937.6|263
1663300800000|2022-09-16 04:00:00|1938.9|1938.1|1938.9|1938.1|1939.4|1938.6|1938.9|1938.1|183
1663301100000|2022-09-16 04:05:00|1938.4|1937.6|1938.4|1937.6|1938.9|1938.1|1938.4|1937.6|190
1663301400000|2022-09-16 04:10:00|1937.9|1937.1|1938.4|1937.6|1938.4|1937.6|1937.9|1937.1|154
1663301700000|2022-09-16 04:15:00|1937.9|1937.1|1937.9|1937.1|1938.4|1937.6|1937.9|1937.1|310
1663302000000|2022-09-16 04:20:00|1937.4|1936.6|1937.9|1937.1|1937.9|1937.1|1937.4|1936.6|247
1663302300000|2022-09-16 04:25:00|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|1937.9|1937.1|76
1663302600000|2022-09-16 04:30:00|1938.9|1938.1|1938.9|1938.1|1938.9|1938.1|1938.9|1938.1|198
1663302900000|2022-09-16 04:35:00|1939.4|1938.6|1939.4|1938.6|1939.4|1938.6|1939.4|1938.6|80
1663303200000|2022-09-16 04:40:00|1939.9|1939.1|1940.4|1939.6|1940.4|1939.6|1939.4|1938.6|443
1663303500000|2022-09-16 04:45:00|1939.9|1939.1|1939.4|1938.6|1939.9|1939.1|1938.9|1938.1|309
1663303800000|2022-09-16 04:50:00|1938.9|1938.1|1938.4|1937.6|1938.9|1938.1|1938.4|1937.6|429
1663304100000|2022-09-16 04:55:00|1938.9|1938.1|1939.4|1938.6|1939.4|1938.6|1938.9|1938.1|418
1663304400000|2022-09-16 05:00:00|1939.9|1939.1|1939.4|1938.6|1939.9|1939.1|1938.9|1938.1|617
1663304700000|2022-09-16 05:05:00|1939.1|1938.3|1939.9|1939.1|1939.9|1939.1|1938.9|1938.1|269
1663305000000|2022-09-16 05:10:00|1940.1|1939.3|1939.9|1939.1|1940.4|1939.6|1939.9|1939.1|355
1663305300000|2022-09-16 05:15:00|1939.4|1938.6|1939.4|1938.6|1939.9|1939.1|1939.4|1938.6|137
1663305600000|2022-09-16 05:20:00|1939.9|1939.1|1939.9|1939.1|1939.9|1939.1|1939.4|1938.6|368
1663305900000|2022-09-16 05:25:00|1939.4|1938.6|1940.4|1939.6|1940.4|1939.6|1938.9|1938.1|295
1663306200000|2022-09-16 05:30:00|1939.9|1939.1|1938.9|1938.1|1939.9|1939.1|1938.9|1938.1|274
1663306500000|2022-09-16 05:35:00|1938.4|1937.6|1939.4|1938.6|1939.4|1938.6|1938.4|1937.6|214
1663306800000|2022-09-16 05:40:00|1938.9|1938.1|1938.4|1937.6|1938.9|1938.1|1938.4|1937.6|458
1663307100000|2022-09-16 05:45:00|1938.9|1938.1|1939.4|1938.6|1939.6|1938.8|1938.9|1938.1|407
1663307400000|2022-09-16 05:50:00|1938.9|1938.1|1938.9|1938.1|1939.4|1938.6|1938.9|1938.1|625
1663307700000|2022-09-16 05:55:00|1939.4|1938.6|1938.4|1937.6|1940.4|1939.6|1938.4|1937.6|4561
1663308000000|2022-09-16 06:00:00|1937.9|1937.1|1938.4|1937.6|1939.4|1938.6|1937.9|1937.1|3357
1663308300000|2022-09-16 06:05:00|1938.9|1938.1|1940.3|1938.3|1940.6|1939.6|1938.9|1938.1|584
1663308600000|2022-09-16 06:10:00|1940.4|1938.4|1940.1|1938.1|1940.8|1938.8|1938.8|1936.8|11
1663308900000|2022-09-16 06:15:00|1940|1938|1940.5|1938.5|1940.8|1938.8|1939.3|1937.3|684
1663309200000|2022-09-16 06:20:00|1940.6|1938.6|1941.9|1939.9|1941.9|1939.9|1940.3|1938.3|0
1663309500000|2022-09-16 06:25:00|1941.7|1939.7|1941.1|1939.1|1942|1940|1941.1|1939.1|0
1663309800000|2022-09-16 06:30:00|1941.2|1939.2|1940.2|1938.2|1941.3|1939.3|1940.2|1938.2|0
1663310100000|2022-09-16 06:35:00|1940.4|1938.4|1940.4|1938.4|1941.4|1939.4|1940.2|1938.2|0
1663310400000|2022-09-16 06:40:00|1940.5|1938.5|1940.6|1938.6|1940.6|1938.6|1940.2|1938.2|0
1663310700000|2022-09-16 06:45:00|1940.5|1938.5|1940.2|1938.2|1940.9|1938.9|1940.2|1938.2|0
1663311000000|2022-09-16 06:50:00|1940.3|1938.3|1939.9|1937.9|1940.4|1938.4|1939.7|1937.7|0
1663311300000|2022-09-16 06:55:00|1939.8|1937.8|1939.9|1937.9|1940.2|1938.2|1938.9|1936.9|0
1663311600000|2022-09-16 07:00:00|1940|1938|1939.9|1937.9|1940.8|1938.8|1939.6|1937.6|0
1663311900000|2022-09-16 07:05:00|1939.8|1937.8|1939.2|1937.2|1940.1|1938.1|1938.6|1936.6|0
1663312200000|2022-09-16 07:10:00|1939.5|1937.5|1940.1|1938.1|1940.5|1938.5|1938.8|1936.8|0
1663312500000|2022-09-16 07:15:00|1939.9|1937.9|1938|1936|1940.6|1938.6|1937.8|1935.8|0
1663312800000|2022-09-16 07:20:00|1937.8|1935.8|1937.7|1935.7|1938.5|1936.5|1937|1935|0
1663313100000|2022-09-16 07:25:00|1937.6|1935.6|1938.8|1936.8|1939.1|1937.1|1937.4|1935.4|0
1663313400000|2022-09-16 07:30:00|1937.8|1936.6|1937.6|1936.4|1938.1|1936.9|1936.1|1934.9|437
1663313700000|2022-09-16 07:35:00|1937.3|1936.1|1936.1|1934.9|1938.1|1936.9|1936.1|1934.9|148
1663314000000|2022-09-16 07:40:00|1936.3|1935.1|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|168
1663314300000|2022-09-16 07:45:00|1935.6|1934.4|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|185
1663314600000|2022-09-16 07:50:00|1935.8|1934.6|1937.6|1936.4|1937.6|1936.4|1935.6|1934.4|70
1663314900000|2022-09-16 07:55:00|1937.1|1935.9|1937.3|1936.1|1938.1|1936.9|1937.1|1935.9|123
1663315200000|2022-09-16 08:00:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1936.6|1935.4|74
1663315500000|2022-09-16 08:05:00|1937.3|1936.1|1938.6|1937.4|1938.6|1937.4|1937.1|1935.9|85
1663315800000|2022-09-16 08:10:00|1938.3|1937.1|1937.1|1935.9|1938.6|1937.4|1937.1|1935.9|58
1663316100000|2022-09-16 08:15:00|1936.8|1935.6|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|71
1663316400000|2022-09-16 08:20:00|1937.6|1936.4|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|53
1663316700000|2022-09-16 08:25:00|1936.3|1935.1|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|74
1663317000000|2022-09-16 08:30:00|1936.6|1935.4|1935.1|1933.9|1936.6|1935.4|1935.1|1933.9|81
1663317300000|2022-09-16 08:35:00|1935.6|1934.4|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|84
1663317600000|2022-09-16 08:40:00|1935.1|1933.9|1935.1|1933.9|1936.1|1934.9|1935.1|1933.9|56
1663317900000|2022-09-16 08:45:00|1934.6|1933.4|1934.1|1932.9|1935.1|1933.9|1933.6|1932.4|156
1663318200000|2022-09-16 08:50:00|1933.6|1932.4|1934.6|1933.4|1934.6|1933.4|1933.6|1932.4|113
1663318500000|2022-09-16 08:55:00|1935.1|1933.9|1934.6|1933.4|1935.1|1933.9|1933.6|1932.4|315
1663318800000|2022-09-16 09:00:00|1934.3|1933.1|1936.1|1934.9|1936.6|1935.4|1934.3|1933.1|112
1663319100000|2022-09-16 09:05:00|1935.8|1934.6|1936.1|1934.9|1937.1|1935.9|1935.8|1934.6|51
1663319400000|2022-09-16 09:10:00|1936.3|1935.1|1935.6|1934.4|1936.6|1935.4|1935.6|1934.4|36
1663319700000|2022-09-16 09:15:00|1935.8|1934.6|1935.1|1933.9|1936.1|1934.9|1934.6|1933.4|103
1663320000000|2022-09-16 09:20:00|1934.6|1933.4|1936.6|1935.4|1936.6|1935.4|1934.6|1933.4|45
1663320300000|2022-09-16 09:25:00|1936.3|1935.1|1935.6|1934.4|1936.3|1935.1|1935.1|1933.9|118
1663320600000|2022-09-16 09:30:00|1936.1|1934.9|1935.8|1934.6|1936.6|1935.4|1935.1|1933.9|57
1663320900000|2022-09-16 09:35:00|1936.1|1934.9|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|192
1663321200000|2022-09-16 09:40:00|1935.8|1934.6|1936.1|1934.9|1936.1|1934.9|1935.6|1934.4|226
1663321500000|2022-09-16 09:45:00|1935.8|1934.6|1934.8|1933.6|1936.1|1934.9|1934.6|1933.4|146
1663321800000|2022-09-16 09:50:00|1934.6|1933.4|1936.6|1935.4|1937.1|1935.9|1934.6|1933.4|141
1663322100000|2022-09-16 09:55:00|1936.8|1935.6|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|21
1663322400000|2022-09-16 10:00:00|1937.1|1935.9|1936.1|1934.9|1937.6|1936.4|1936.1|1934.9|20
1663322700000|2022-09-16 10:05:00|1936.3|1935.1|1937.1|1935.9|1937.1|1935.9|1936.3|1935.1|28
1663323000000|2022-09-16 10:10:00|1936.6|1935.4|1936.6|1935.4|1936.6|1935.4|1936.3|1935.1|20
1663323300000|2022-09-16 10:15:00|1936.3|1935.1|1937.1|1935.9|1937.1|1935.9|1936.1|1934.9|61
1663323600000|2022-09-16 10:20:00|1936.8|1935.6|1937.8|1936.6|1938.1|1936.9|1936.6|1935.4|37
1663323900000|2022-09-16 10:25:00|1937.6|1936.4|1937.8|1936.6|1938.1|1936.9|1937.1|1935.9|26
1663324200000|2022-09-16 10:30:00|1938.1|1936.9|1938.1|1936.9|1938.1|1936.9|1937.6|1936.4|64
1663324500000|2022-09-16 10:35:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|6
1663324800000|2022-09-16 10:40:00|1938.8|1937.6|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|42
1663325100000|2022-09-16 10:45:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|33
1663325400000|2022-09-16 10:50:00|1938.8|1937.6|1938.6|1937.4|1939.1|1937.9|1938.6|1937.4|20
1663325700000|2022-09-16 10:55:00|1938.8|1937.6|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|14
1663326000000|2022-09-16 11:00:00|1938.8|1937.6|1937.6|1936.4|1939.1|1937.9|1937.1|1935.9|43
1663326300000|2022-09-16 11:05:00|1938.1|1936.9|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|8
1663326600000|2022-09-16 11:10:00|1937.3|1936.1|1937.1|1935.9|1937.6|1936.4|1936.8|1935.6|22
1663326900000|2022-09-16 11:15:00|1936.6|1935.4|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|49
1663327200000|2022-09-16 11:20:00|1936.1|1934.9|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|24
1663327500000|2022-09-16 11:25:00|1936.6|1935.4|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|41
1663327800000|2022-09-16 11:30:00|1936.3|1935.1|1936.3|1935.1|1936.6|1935.4|1935.6|1934.4|45
1663328100000|2022-09-16 11:35:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1935.8|1934.6|31
1663328400000|2022-09-16 11:40:00|1936.3|1935.1|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|68
1663328700000|2022-09-16 11:45:00|1936.1|1934.9|1936.1|1934.9|1936.1|1934.9|1935.6|1934.4|43
1663329000000|2022-09-16 11:50:00|1935.8|1934.6|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|31
1663329300000|2022-09-16 11:55:00|1936.6|1935.4|1935.6|1934.4|1936.6|1935.4|1935.6|1934.4|21
1663329600000|2022-09-16 12:00:00|1935.8|1934.6|1934.6|1933.4|1936.1|1934.9|1934.6|1933.4|41
1663329900000|2022-09-16 12:05:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1934.8|1933.6|26
1663330200000|2022-09-16 12:10:00|1934.6|1933.4|1934.6|1933.4|1935.1|1933.9|1934.6|1933.4|40
1663330500000|2022-09-16 12:15:00|1934.3|1933.1|1934.1|1932.9|1934.6|1933.4|1934.1|1932.9|66
1663330800000|2022-09-16 12:20:00|1933.6|1932.4|1934.1|1932.9|1934.1|1932.9|1933.6|1932.4|67
1663331100000|2022-09-16 12:25:00|1934.3|1933.1|1933.6|1932.4|1934.6|1933.4|1933.6|1932.4|60
1663331400000|2022-09-16 12:30:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1932.6|1931.4|48
1663331700000|2022-09-16 12:35:00|1933.1|1931.9|1932.6|1931.4|1933.1|1931.9|1932.6|1931.4|64
1663332000000|2022-09-16 12:40:00|1932.1|1930.9|1932.6|1931.4|1933.3|1932.1|1932.1|1930.9|108
1663332300000|2022-09-16 12:45:00|1932.8|1931.6|1932.3|1931.1|1933.1|1931.9|1932.1|1930.9|33
1663332600000|2022-09-16 12:50:00|1932.1|1930.9|1931.6|1930.4|1932.6|1931.4|1931.6|1930.4|95
1663332900000|2022-09-16 12:55:00|1931.1|1929.9|1931.1|1929.9|1931.6|1930.4|1931.1|1929.9|47
1663333200000|2022-09-16 13:00:00|1930.6|1929.4|1930.6|1929.4|1931.6|1930.4|1930.6|1929.4|80
1663333500000|2022-09-16 13:05:00|1931.1|1929.9|1931.1|1929.9|1932.6|1931.4|1930.6|1929.4|74
1663333800000|2022-09-16 13:10:00|1931.6|1930.4|1932.1|1930.9|1933.1|1931.9|1931.3|1930.1|61
1663334100000|2022-09-16 13:15:00|1931.8|1930.6|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|91
1663334400000|2022-09-16 13:20:00|1931.6|1930.4|1931.6|1930.4|1932.6|1931.4|1931.6|1930.4|31
1663334700000|2022-09-16 13:25:00|1931.3|1930.1|1932.1|1930.9|1932.1|1930.9|1930.6|1929.4|108
1663335000000|2022-09-16 13:30:00|1932.3|1931.1|1930.6|1929.4|1932.6|1931.4|1930.6|1929.4|152
1663335300000|2022-09-16 13:35:00|1930.1|1928.9|1933.1|1931.9|1933.6|1932.4|1930.1|1928.9|175
1663335600000|2022-09-16 13:40:00|1933.6|1932.4|1930.6|1929.4|1933.6|1932.4|1930.1|1928.9|86
1663335900000|2022-09-16 13:45:00|1930.8|1929.6|1931.1|1929.9|1932.6|1931.4|1930.6|1929.4|235
1663336200000|2022-09-16 13:50:00|1931.6|1930.4|1930.6|1929.4|1932.6|1931.4|1930.6|1929.4|77
1663336500000|2022-09-16 13:55:00|1930.8|1929.6|1930.1|1928.9|1931.1|1929.9|1929.6|1928.4|75
1663336800000|2022-09-16 14:00:00|1930.3|1929.1|1930.6|1929.4|1932.1|1930.9|1930.3|1929.1|146
1663337100000|2022-09-16 14:05:00|1930.8|1929.6|1932.1|1930.9|1933.8|1932.6|1930.6|1929.4|101
1663337400000|2022-09-16 14:10:00|1932.6|1931.4|1935.1|1933.9|1936.1|1934.9|1932.1|1930.9|261
1663337700000|2022-09-16 14:15:00|1935.3|1934.1|1934.1|1932.9|1936.1|1934.9|1934.1|1932.9|229
1663338000000|2022-09-16 14:20:00|1934.3|1933.1|1935.1|1933.9|1935.6|1934.4|1933.1|1931.9|127
1663338300000|2022-09-16 14:25:00|1934.8|1933.6|1935.1|1933.9|1936.1|1934.9|1934.6|1933.4|115
1663338600000|2022-09-16 14:30:00|1935.6|1934.4|1936.6|1935.4|1936.6|1935.4|1935.1|1933.9|273
1663338900000|2022-09-16 14:35:00|1936.8|1935.6|1936.6|1935.4|1938.1|1936.9|1936.1|1934.9|112
1663339200000|2022-09-16 14:40:00|1936.3|1935.1|1936.1|1934.9|1937.6|1936.4|1936.1|1934.9|43
1663339500000|2022-09-16 14:45:00|1935.8|1934.6|1935.6|1934.4|1936.8|1935.6|1935.1|1933.9|67
1663339800000|2022-09-16 14:50:00|1935.3|1934.1|1935.1|1933.9|1936.1|1934.9|1935.1|1933.9|119
1663340100000|2022-09-16 14:55:00|1934.8|1933.6|1933.6|1932.4|1935.1|1933.9|1933.6|1932.4|86
1663340400000|2022-09-16 15:00:00|1934.1|1932.9|1933.6|1932.4|1934.6|1933.4|1932.6|1931.4|71
1663340700000|2022-09-16 15:05:00|1934.1|1932.9|1933.6|1932.4|1934.8|1933.6|1933.6|1932.4|22
1663341000000|2022-09-16 15:10:00|1934.1|1932.9|1933.1|1931.9|1934.1|1932.9|1933.1|1931.9|118
1663341300000|2022-09-16 15:15:00|1933.3|1932.1|1933.8|1932.6|1934.6|1933.4|1933.3|1932.1|118
1663341600000|2022-09-16 15:20:00|1933.6|1932.4|1932.6|1931.4|1933.8|1932.6|1932.1|1930.9|89
1663341900000|2022-09-16 15:25:00|1932.3|1931.1|1932.1|1930.9|1933.1|1931.9|1932.1|1930.9|50
1663342200000|2022-09-16 15:30:00|1931.6|1930.4|1932.6|1931.4|1933.1|1931.9|1931.1|1929.9|163
1663342500000|2022-09-16 15:35:00|1932.8|1931.6|1931.6|1930.4|1933.1|1931.9|1931.1|1929.9|143
1663342800000|2022-09-16 15:40:00|1931.3|1930.1|1931.8|1930.6|1932.1|1930.9|1931.1|1929.9|57
1663343100000|2022-09-16 15:45:00|1931.6|1930.4|1931.6|1930.4|1932.1|1930.9|1931.1|1929.9|44
1663343400000|2022-09-16 15:50:00|1931.8|1930.6|1933.1|1931.9|1933.1|1931.9|1931.6|1930.4|35
1663343700000|2022-09-16 15:55:00|1933.6|1932.4|1934.1|1932.9|1934.1|1932.9|1932.6|1931.4|33
1663344000000|2022-09-16 16:00:00|1933.8|1932.6|1933.1|1931.9|1933.8|1932.6|1933.1|1931.9|9
1663344300000|2022-09-16 16:05:00|1933.3|1932.1|1932.3|1931.1|1934.1|1932.9|1932.1|1930.9|67
1663344600000|2022-09-16 16:10:00|1932.1|1930.9|1931.6|1930.4|1932.6|1931.4|1931.1|1929.9|89
1663344900000|2022-09-16 16:15:00|1931.8|1930.6|1931.1|1929.9|1932.1|1930.9|1930.6|1929.4|55
1663345200000|2022-09-16 16:20:00|1930.8|1929.6|1929.8|1928.6|1931.1|1929.9|1929.6|1928.4|18
1663345500000|2022-09-16 16:25:00|1930.1|1928.9|1929.6|1928.4|1930.1|1928.9|1929.1|1927.9|11
1663345800000|2022-09-16 16:30:00|1929.8|1928.6|1929.8|1928.6|1930.6|1929.4|1929.6|1928.4|75
1663346100000|2022-09-16 16:35:00|1930.1|1928.9|1929.6|1928.4|1930.6|1929.4|1929.1|1927.9|28
1663346400000|2022-09-16 16:40:00|1929.8|1928.6|1931.1|1929.9|1931.1|1929.9|1929.8|1928.6|19
1663346700000|2022-09-16 16:45:00|1930.8|1929.6|1931.6|1930.4|1931.6|1930.4|1930.6|1929.4|19
1663347000000|2022-09-16 16:50:00|1931.3|1930.1|1931.1|1929.9|1931.6|1930.4|1931.1|1929.9|11
1663347300000|2022-09-16 16:55:00|1931.3|1930.1|1931.8|1930.6|1932.1|1930.9|1931.1|1929.9|16
1663347600000|2022-09-16 17:00:00|1932.1|1930.9|1930.6|1929.4|1932.1|1930.9|1930.6|1929.4|37
1663347900000|2022-09-16 17:05:00|1930.1|1928.9|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|56
1663348200000|2022-09-16 17:10:00|1929.8|1928.6|1929.6|1928.4|1930.6|1929.4|1929.6|1928.4|20
1663348500000|2022-09-16 17:15:00|1929.8|1928.6|1929.1|1927.9|1930.1|1928.9|1929.1|1927.9|23
1663348800000|2022-09-16 17:20:00|1929.3|1928.1|1929.6|1928.4|1929.6|1928.4|1929.1|1927.9|13
1663349100000|2022-09-16 17:25:00|1929.3|1928.1|1929.1|1927.9|1929.6|1928.4|1929.1|1927.9|8
1663349400000|2022-09-16 17:30:00|1929.3|1928.1|1929.3|1928.1|1930.6|1929.4|1929.1|1927.9|49
1663349700000|2022-09-16 17:35:00|1929.6|1928.4|1930.6|1929.4|1931.1|1929.9|1929.3|1928.1|30
1663350000000|2022-09-16 17:40:00|1930.1|1928.9|1930.3|1929.1|1930.8|1929.6|1930.1|1928.9|28
1663350300000|2022-09-16 17:45:00|1930.1|1928.9|1929.3|1928.1|1930.6|1929.4|1929.1|1927.9|18
1663350600000|2022-09-16 17:50:00|1929.1|1927.9|1928.6|1927.4|1929.3|1928.1|1928.6|1927.4|38
1663350900000|2022-09-16 17:55:00|1928.8|1927.6|1928.6|1927.4|1929.3|1928.1|1928.6|1927.4|57
1663351200000|2022-09-16 18:00:00|1929.1|1927.9|1929.1|1927.9|1929.1|1927.9|1928.6|1927.4|79
1663351500000|2022-09-16 18:05:00|1929.3|1928.1|1928.6|1927.4|1929.6|1928.4|1928.6|1927.4|54
1663351800000|2022-09-16 18:10:00|1928.8|1927.6|1928.6|1927.4|1929.1|1927.9|1928.1|1926.9|22
1663352100000|2022-09-16 18:15:00|1928.8|1927.6|1928.1|1926.9|1929.3|1928.1|1928.1|1926.9|41
1663352400000|2022-09-16 18:20:00|1928.6|1927.4|1928.6|1927.4|1929.1|1927.9|1928.1|1926.9|8
1663352700000|2022-09-16 18:25:00|1928.8|1927.6|1930.6|1929.4|1931.6|1930.4|1928.8|1927.6|122
1663353000000|2022-09-16 18:30:00|1930.3|1929.1|1931.1|1929.9|1931.1|1929.9|1929.6|1928.4|65
1663353300000|2022-09-16 18:35:00|1931.3|1930.1|1930.6|1929.4|1931.6|1930.4|1930.1|1928.9|34
1663353600000|2022-09-16 18:40:00|1930.3|1929.1|1930.6|1929.4|1931.1|1929.9|1929.6|1928.4|14
1663353900000|2022-09-16 18:45:00|1930.8|1929.6|1932.1|1930.9|1932.1|1930.9|1930.3|1929.1|16
1663354200000|2022-09-16 18:50:00|1931.6|1930.4|1932.6|1931.4|1933.1|1931.9|1931.1|1929.9|30
1663354500000|2022-09-16 18:55:00|1932.8|1931.6|1932.1|1930.9|1933.1|1931.9|1932.1|1930.9|62
1663354800000|2022-09-16 19:00:00|1932.3|1931.1|1933.3|1932.1|1933.6|1932.4|1932.1|1930.9|36
1663355100000|2022-09-16 19:05:00|1933.6|1932.4|1934.1|1932.9|1934.6|1933.4|1933.1|1931.9|94
1663355400000|2022-09-16 19:10:00|1934.3|1933.1|1932.1|1930.9|1934.3|1933.1|1932.1|1930.9|63
1663355700000|2022-09-16 19:15:00|1932.6|1931.4|1931.3|1930.1|1932.8|1931.6|1931.1|1929.9|116
1663356000000|2022-09-16 19:20:00|1931.6|1930.4|1932.1|1930.9|1933.6|1932.4|1931.1|1929.9|63
1663356300000|2022-09-16 19:25:00|1932.6|1931.4|1931.1|1929.9|1932.6|1931.4|1930.8|1929.6|38
1663356600000|2022-09-16 19:30:00|1931.6|1930.4|1929.6|1928.4|1931.6|1930.4|1929.1|1927.9|212
1663356900000|2022-09-16 19:35:00|1929.3|1928.1|1931.1|1929.9|1931.1|1929.9|1929.1|1927.9|217
1663357200000|2022-09-16 19:40:00|1931.6|1930.4|1931.6|1930.4|1932.1|1930.9|1931.1|1929.9|166
1663357500000|2022-09-16 19:45:00|1931.3|1930.1|1930.8|1929.6|1931.3|1930.1|1929.6|1928.4|196
1663357800000|2022-09-16 19:50:00|1930.6|1929.4|1931.6|1930.4|1932.6|1931.4|1930.6|1929.4|245
1663358100000|2022-09-16 19:55:00|1931.8|1930.6|1932.1|1930.9|1933.6|1932.4|1931.6|1930.4|219
1663358400000|2022-09-16 20:00:00|1932.6|1931.4|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|24
1663358700000|2022-09-16 20:05:00|1932.8|1931.6|1934.1|1932.9|1934.1|1932.9|1932.6|1931.4|13
1663359000000|2022-09-16 20:10:00|1933.8|1932.6|1934.1|1932.9|1934.1|1932.9|1933.6|1932.4|8
1663359300000|2022-09-16 20:15:00|1933.8|1932.6|1933.8|1932.6|1934.1|1932.9|1933.6|1932.4|9
1663359600000|2022-09-16 20:20:00|1934.1|1932.9|1934.1|1932.9|1934.1|1932.9|1934.1|1932.9|4
1663359900000|2022-09-16 20:25:00|1934.3|1933.1|1934.6|1933.4|1934.6|1933.4|1934.3|1933.1|19
1663360200000|2022-09-16 20:30:00|||||||||5
1663360500000|2022-09-16 20:35:00|||||||||1
1663360800000|2022-09-16 20:40:00|1935.1|1933.9|1934.6|1933.4|1935.1|1933.9|1934.6|1933.4|12
1663361100000|2022-09-16 20:45:00|1934.8|1933.6|1934.6|1933.4|1934.8|1933.6|1934.6|1933.4|1
1663361400000|2022-09-16 20:50:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|11
1663361700000|2022-09-16 20:55:00|1935.6|1933.6|1936.7|1934.7|1937.2|1935.2|1935.6|1933.6|0
1663538400000|2022-09-18 22:00:00|1938|1936|1938|1936|1938.3|1936.3|1937.2|1935.2|0
1663538700000|2022-09-18 22:05:00|1937.9|1935.9|1935.3|1933.3|1938|1936|1934.6|1932.6|0
1663539000000|2022-09-18 22:10:00|1935.5|1933.5|1935.7|1933.7|1936.5|1934.5|1935.4|1933.4|0
1663539300000|2022-09-18 22:15:00|1935.8|1933.8|1936.5|1934.5|1936.5|1934.5|1935.5|1933.5|0
1663539600000|2022-09-18 22:20:00|1936.4|1934.4|1936.4|1934.4|1936.5|1934.5|1936.3|1934.3|0
1663539900000|2022-09-18 22:25:00|1936.3|1934.3|1936.4|1934.4|1936.6|1934.6|1936.2|1934.2|0
1663540200000|2022-09-18 22:30:00|1936.3|1934.3|1936.8|1934.8|1936.8|1934.8|1936.1|1934.1|0
1663540500000|2022-09-18 22:35:00|1936.9|1934.9|1936.9|1934.9|1936.9|1934.9|1936.6|1934.6|0
1663540800000|2022-09-18 22:40:00|1937|1935|1937.9|1935.9|1938.4|1936.4|1937|1935|0
1663541100000|2022-09-18 22:45:00|1938|1936|1939.3|1937.3|1939.3|1937.3|1938|1936|0
1663541400000|2022-09-18 22:50:00|1939.2|1937.2|1938.9|1936.9|1939.2|1937.2|1938.9|1936.9|0
1663541700000|2022-09-18 22:55:00|1939|1937|1938.7|1936.7|1939|1937|1938.6|1936.6|0
1663542000000|2022-09-18 23:00:00|1936.7|1934.7|1937.1|1935.1|1937.1|1935.1|1935.2|1933.2|0
1663542300000|2022-09-18 23:05:00|1937|1935|1936.8|1934.8|1937|1935|1936.8|1934.8|0
1663542600000|2022-09-18 23:10:00|1936.9|1934.9|1937.2|1935.2|1937.2|1935.2|1936.8|1934.8|0
1663542900000|2022-09-18 23:15:00|1939|1937|1939|1937|1939.1|1937.1|1939|1937|0
1663543200000|2022-09-18 23:20:00|1939.1|1937.1|1938.7|1936.7|1939.3|1937.3|1938.7|1936.7|0
1663543500000|2022-09-18 23:25:00|1938.9|1936.9|1937.4|1935.4|1938.9|1936.9|1937.3|1935.3|0
1663543800000|2022-09-18 23:30:00|1937.5|1935.5|1934.3|1932.3|1938.1|1936.1|1934.2|1932.2|0
1663544100000|2022-09-18 23:35:00|1935.1|1933.1|1934.6|1932.6|1936.9|1934.9|1934.5|1932.5|0
1663544400000|2022-09-18 23:40:00|1934.9|1932.9|1936.8|1934.8|1936.9|1934.9|1934.8|1932.8|0
1663544700000|2022-09-18 23:45:00|1936.9|1934.9|1937.1|1935.1|1937.6|1935.6|1936.6|1934.6|0
1663545000000|2022-09-18 23:50:00|1937|1935|1937|1935|1937.1|1935.1|1936.8|1934.8|0
1663545300000|2022-09-18 23:55:00|1936.9|1934.9|1937.5|1935.5|1937.5|1935.5|1936.7|1934.7|0
1663545600000|2022-09-19 00:00:00|1937.4|1935.4|1939.6|1937.6|1940|1938|1937.3|1935.3|0
1663545900000|2022-09-19 00:05:00|1939.7|1937.7|1938.9|1936.9|1940.4|1938.4|1938.8|1936.8|0
1663546200000|2022-09-19 00:10:00|1938.8|1936.8|1938.3|1936.3|1939|1937|1937.9|1935.9|0
1663546500000|2022-09-19 00:15:00|1938.2|1936.2|1939.8|1937.8|1940|1938|1937.8|1935.8|0
1663546800000|2022-09-19 00:20:00|1939.6|1937.6|1939.5|1937.5|1940.3|1938.3|1939.5|1937.5|0
1663547100000|2022-09-19 00:25:00|1939.6|1937.6|1939.6|1937.6|1940.3|1938.3|1939.5|1937.5|0
1663547400000|2022-09-19 00:30:00|1939.7|1937.7|1939.7|1937.7|1939.8|1937.8|1938.4|1936.4|0
1663547700000|2022-09-19 00:35:00|1939.6|1937.6|1939.5|1937.5|1940.3|1938.3|1939.5|1937.5|0
1663548000000|2022-09-19 00:40:00|1939.4|1937.4|1940.8|1938.8|1940.9|1938.9|1939.4|1937.4|0
1663548300000|2022-09-19 00:45:00|1940.9|1938.9|1940.2|1938.2|1940.9|1938.9|1940.1|1938.1|0
1663548600000|2022-09-19 00:50:00|1940.4|1938.4|1940.2|1938.2|1940.4|1938.4|1940|1938|0
1663548900000|2022-09-19 00:55:00|1940.1|1938.1|1939.8|1937.8|1940.6|1938.6|1939.8|1937.8|0
1663549200000|2022-09-19 01:00:00|1940|1938|1940.2|1938.2|1940.5|1938.5|1939.5|1937.5|0
1663549500000|2022-09-19 01:05:00|1940.4|1938.4|1940.4|1938.4|1941.1|1939.1|1940.2|1938.2|0
1663549800000|2022-09-19 01:10:00|1940.8|1938.8|1940.5|1938.5|1941|1939|1940.5|1938.5|0
1663550100000|2022-09-19 01:15:00|1940.6|1938.6|1940|1938|1940.8|1938.8|1940|1938|0
1663550400000|2022-09-19 01:20:00|1940.2|1938.2|1939.2|1937.2|1940.4|1938.4|1939|1937|0
1663550700000|2022-09-19 01:25:00|1939.1|1937.1|1940.1|1938.1|1940.1|1938.1|1938.7|1936.7|0
1663551000000|2022-09-19 01:30:00|1940.4|1938.4|1938.9|1936.9|1940.6|1938.6|1938.9|1936.9|0
1663551300000|2022-09-19 01:35:00|1939.1|1937.1|1938.5|1936.5|1939.1|1937.1|1938.1|1936.1|0
1663551600000|2022-09-19 01:40:00|1938.6|1936.6|1940.1|1938.1|1940.7|1938.7|1938.6|1936.6|0
1663551900000|2022-09-19 01:45:00|1940.3|1938.3|1940.8|1938.8|1940.9|1938.9|1940.1|1938.1|0
1663552200000|2022-09-19 01:50:00|1940.7|1938.7|1940.4|1938.4|1941.2|1939.2|1940.4|1938.4|0
1663552500000|2022-09-19 01:55:00|1940.5|1938.5|1940.7|1938.7|1940.9|1938.9|1939.7|1937.7|0
1663552800000|2022-09-19 02:00:00|1938.7|1936.7|1938.6|1936.6|1939.1|1937.1|1938.5|1936.5|0
1663553100000|2022-09-19 02:05:00|1938.4|1936.4|1938.1|1936.1|1938.5|1936.5|1937.8|1935.8|0
1663553400000|2022-09-19 02:10:00|1937.9|1935.9|1937|1935|1938.3|1936.3|1936.8|1934.8|0
1663553700000|2022-09-19 02:15:00|1938.7|1936.7|1937.1|1935.1|1938.9|1936.9|1936.7|1934.7|0
1663554000000|2022-09-19 02:20:00|1937|1935|1936.1|1934.1|1937|1935|1936.1|1934.1|0
1663554300000|2022-09-19 02:25:00|1935.9|1933.9|1934.6|1932.6|1936.1|1934.1|1933.5|1931.5|0
1663554600000|2022-09-19 02:30:00|1934.4|1932.4|1935|1933|1935.2|1933.2|1933|1931|0
1663554900000|2022-09-19 02:35:00|1935.2|1933.2|1935.2|1933.2|1935.7|1933.7|1935|1933|0
1663555200000|2022-09-19 02:40:00|1935.3|1933.3|1935.4|1933.4|1935.7|1933.7|1935|1933|0
1663555500000|2022-09-19 02:45:00|1935.5|1933.5|1936.2|1934.2|1936.2|1934.2|1935.5|1933.5|0
1663555800000|2022-09-19 02:50:00|1936.4|1934.4|1936.5|1934.5|1936.9|1934.9|1936.4|1934.4|0
1663556100000|2022-09-19 02:55:00|1936.6|1934.6|1936.4|1934.4|1936.6|1934.6|1936|1934|0
1663556400000|2022-09-19 03:00:00|1936.2|1934.2|1935|1933|1936.2|1934.2|1935|1933|0
1663556700000|2022-09-19 03:05:00|1935.1|1933.1|1935.1|1933.1|1935.1|1933.1|1934.3|1932.3|0
1663557000000|2022-09-19 03:10:00|1935.3|1933.3|1935.5|1933.5|1935.6|1933.6|1935.2|1933.2|0
1663557300000|2022-09-19 03:15:00|1935.7|1933.7|1936.1|1934.1|1936.1|1934.1|1935.7|1933.7|0
1663557600000|2022-09-19 03:20:00|1936|1934|1936.1|1934.1|1936.1|1934.1|1935.8|1933.8|0
1663557900000|2022-09-19 03:25:00|1936.2|1934.2|1936.2|1934.2|1936.5|1934.5|1936.1|1934.1|0
1663558200000|2022-09-19 03:30:00|1935.7|1933.7|1936.3|1934.3|1936.4|1934.4|1935.5|1933.5|0
1663558500000|2022-09-19 03:35:00|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|0
1663558800000|2022-09-19 03:40:00|1936.2|1934.2|1936.2|1934.2|1936.2|1934.2|1936.2|1934.2|0
1663559100000|2022-09-19 03:45:00|1936.3|1934.3|1936.4|1934.4|1936.6|1934.6|1936.1|1934.1|0
1663559400000|2022-09-19 03:50:00|1936.2|1934.2|1936.2|1934.2|1936.3|1934.3|1936.1|1934.1|0
1663559700000|2022-09-19 03:55:00|1935.9|1933.9|1936.4|1934.4|1936.4|1934.4|1935.9|1933.9|0
1663560000000|2022-09-19 04:00:00|1936.6|1934.6|1937.1|1935.1|1937.1|1935.1|1936.6|1934.6|0
1663560300000|2022-09-19 04:05:00|1937|1935|1936.4|1934.4|1937.1|1935.1|1936.3|1934.3|0
1663560600000|2022-09-19 04:10:00|1936.3|1934.3|1935.7|1933.7|1936.4|1934.4|1935.5|1933.5|0
1663560900000|2022-09-19 04:15:00|1935.8|1933.8|1936.5|1934.5|1936.5|1934.5|1935.8|1933.8|0
1663561200000|2022-09-19 04:20:00|1936.4|1934.4|1937|1935|1937|1935|1936.4|1934.4|0
1663561500000|2022-09-19 04:25:00|1936.9|1934.9|1936.7|1934.7|1937|1935|1936.6|1934.6|0
1663561800000|2022-09-19 04:30:00|1936.8|1934.8|1937|1935|1937|1935|1936.8|1934.8|0
1663562100000|2022-09-19 04:35:00|1937.1|1935.1|1937|1935|1937.9|1935.9|1937|1935|0
1663562700000|2022-09-19 04:45:00|1936.8|1934.8|1936.8|1934.8|1937|1935|1936.5|1934.5|0
1663563000000|2022-09-19 04:50:00|1936.9|1934.9|1936.6|1934.6|1936.9|1934.9|1936.4|1934.4|0
1663563300000|2022-09-19 04:55:00|1936.5|1934.5|1937|1935|1937|1935|1936.5|1934.5|0
1663563600000|2022-09-19 05:00:00|1937.1|1935.1|1937|1935|1937.4|1935.4|1936.9|1934.9|0
1663563900000|2022-09-19 05:05:00|1937.1|1935.1|1937.6|1935.6|1937.9|1935.9|1937.1|1935.1|0
1663564200000|2022-09-19 05:10:00|1937.8|1935.8|1937.8|1935.8|1937.8|1935.8|1936.8|1934.8|0
1663564500000|2022-09-19 05:15:00|1938.1|1936.1|1938.1|1936.1|1938.5|1936.5|1937.8|1935.8|0
1663564800000|2022-09-19 05:20:00|1938|1936|1938.3|1936.3|1938.6|1936.6|1937.9|1935.9|0
1663565100000|2022-09-19 05:25:00|1938.1|1936.1|1937.1|1935.1|1938.1|1936.1|1937.1|1935.1|0
1663565400000|2022-09-19 05:30:00|1937.3|1935.3|1937.4|1935.4|1937.6|1935.6|1937.2|1935.2|0
1663565700000|2022-09-19 05:35:00|1937.1|1935.1|1937.1|1935.1|1937.5|1935.5|1936.7|1934.7|0
1663566000000|2022-09-19 05:40:00|1937.2|1935.2|1936.8|1934.8|1937.2|1935.2|1936.4|1934.4|0
1663566300000|2022-09-19 05:45:00|1936.9|1934.9|1936.8|1934.8|1937.1|1935.1|1936.4|1934.4|0
1663566600000|2022-09-19 05:50:00|1936.9|1934.9|1936.4|1934.4|1937|1935|1936.2|1934.2|0
1663566900000|2022-09-19 05:55:00|1936.3|1934.3|1935.4|1933.4|1936.6|1934.6|1935.3|1933.3|0
1663567200000|2022-09-19 06:00:00|1935.1|1933.1|1933.5|1931.5|1935.1|1933.1|1933.4|1931.4|0
1663567500000|2022-09-19 06:05:00|1933.3|1931.3|1933.1|1931.1|1933.8|1931.8|1932.3|1930.3|0
1663567800000|2022-09-19 06:10:00|1933.2|1931.2|1931.7|1929.7|1933.2|1931.2|1931.2|1929.2|0
1663568100000|2022-09-19 06:15:00|1931.5|1929.5|1934.1|1932.1|1934.1|1932.1|1931.5|1929.5|0
1663568400000|2022-09-19 06:20:00|1934|1932|1934.1|1932.1|1934.6|1932.6|1933.7|1931.7|0
1663568700000|2022-09-19 06:25:00|1934|1932|1933.2|1931.2|1934.7|1932.7|1933.1|1931.1|0
1663569000000|2022-09-19 06:30:00|1933.3|1931.3|1934.5|1932.5|1934.6|1932.6|1933.1|1931.1|0
1663569300000|2022-09-19 06:35:00|1934.6|1932.6|1934.2|1932.2|1934.6|1932.6|1933.7|1931.7|0
1663569600000|2022-09-19 06:40:00|1934|1932|1933.1|1931.1|1934|1932|1933|1931|0
1663569900000|2022-09-19 06:45:00|1933.2|1931.2|1933.7|1931.7|1933.7|1931.7|1932.7|1930.7|0
1663570200000|2022-09-19 06:50:00|1933.8|1931.8|1933.7|1931.7|1934.5|1932.5|1933.5|1931.5|0
1663570500000|2022-09-19 06:55:00|1934.2|1932.2|1934.5|1932.5|1934.5|1932.5|1933.3|1931.3|0
1663570800000|2022-09-19 07:00:00|1934.3|1932.3|1931|1929|1934.3|1932.3|1930.9|1928.9|0
1663571100000|2022-09-19 07:05:00|1930.8|1928.8|1930.2|1928.2|1931|1929|1928.3|1926.3|0
1663571400000|2022-09-19 07:10:00|1930.3|1928.3|1930.3|1928.3|1931.3|1929.3|1929.9|1927.9|0
1663571700000|2022-09-19 07:15:00|1930.2|1928.2|1931.1|1929.1|1931.9|1929.9|1929.3|1927.3|0
1663572000000|2022-09-19 07:20:00|1931|1929|1929.6|1927.6|1931.4|1929.4|1929.3|1927.3|0
1663572300000|2022-09-19 07:25:00|1929.5|1927.5|1929.6|1927.6|1929.7|1927.7|1928.3|1926.3|0
1663572600000|2022-09-19 07:30:00|1929.4|1927.4|1928.9|1926.9|1929.9|1927.9|1928.6|1926.6|0
1663572900000|2022-09-19 07:35:00|1929.2|1927.2|1929.9|1927.9|1930.1|1928.1|1929.1|1927.1|0
1663573200000|2022-09-19 07:40:00|1930.2|1928.2|1930.6|1928.6|1931.3|1929.3|1929.9|1927.9|0
1663573500000|2022-09-19 07:45:00|1930.7|1928.7|1930.8|1928.8|1931.4|1929.4|1930.6|1928.6|0
1663573800000|2022-09-19 07:50:00|1930.9|1928.9|1929.9|1927.9|1931.6|1929.6|1929.3|1927.3|0
1663574100000|2022-09-19 07:55:00|1930|1928|1928.6|1926.6|1930.3|1928.3|1928.4|1926.4|0
1663574400000|2022-09-19 08:00:00|1928.7|1926.7|1928.7|1926.7|1929|1927|1927.6|1925.6|0
1663574700000|2022-09-19 08:05:00|1929|1927|1930.6|1928.6|1931.1|1929.1|1928.6|1926.6|0
1663575000000|2022-09-19 08:10:00|1930.9|1928.9|1931.3|1929.3|1931.6|1929.6|1930.6|1928.6|0
1663575300000|2022-09-19 08:15:00|1931.6|1929.6|1930.6|1928.6|1931.6|1929.6|1930.6|1928.6|0
1663575600000|2022-09-19 08:20:00|1930.3|1928.3|1930.3|1928.3|1930.6|1928.6|1930.3|1928.3|0
1663575900000|2022-09-19 08:25:00|1930.6|1928.6|1930.8|1928.8|1931.5|1929.5|1930.5|1928.5|0
1663576200000|2022-09-19 08:30:00|1931|1929|1930.6|1928.6|1931.3|1929.3|1930.3|1928.3|0
1663576500000|2022-09-19 08:35:00|1930.3|1928.3|1929.6|1927.6|1930.6|1928.6|1929.6|1927.6|0
1663576800000|2022-09-19 08:40:00|1929.3|1927.3|1929.3|1927.3|1929.6|1927.6|1929.2|1927.2|0
1663577100000|2022-09-19 08:45:00|1929.2|1927.2|1928.3|1926.3|1929.2|1927.2|1927.9|1925.9|0
1663577400000|2022-09-19 08:50:00|1928.5|1926.5|1927.9|1925.9|1929|1927|1927.9|1925.9|0
1663577700000|2022-09-19 08:55:00|1928|1926|1926.8|1924.8|1928|1926|1926.2|1924.2|0
1663578000000|2022-09-19 09:00:00|1926.9|1924.9|1927.9|1925.9|1928.1|1926.1|1926.5|1924.5|0
1663578300000|2022-09-19 09:05:00|1927.7|1925.7|1927.8|1925.8|1928.6|1926.6|1927.4|1925.4|0
1663578600000|2022-09-19 09:10:00|1927.9|1925.9|1927.2|1925.2|1927.9|1925.9|1926.9|1924.9|0
1663578900000|2022-09-19 09:15:00|1927.1|1925.1|1925.8|1923.8|1927.6|1925.6|1925.5|1923.5|0
1663579200000|2022-09-19 09:20:00|1926.1|1924.1|1925.9|1923.9|1926.2|1924.2|1925.5|1923.5|0
1663579500000|2022-09-19 09:25:00|1925.7|1923.7|1925.3|1923.3|1926.3|1924.3|1925.3|1923.3|0
1663579800000|2022-09-19 09:30:00|1925.2|1923.2|1924.4|1922.4|1925.3|1923.3|1923.9|1921.9|0
1663580100000|2022-09-19 09:35:00|1924.3|1922.3|1924.9|1922.9|1924.9|1922.9|1924.2|1922.2|0
1663580400000|2022-09-19 09:40:00|1925|1923|1923.8|1921.8|1925.3|1923.3|1923.6|1921.6|0
1663580700000|2022-09-19 09:45:00|1923.6|1921.6|1924|1922|1924.3|1922.3|1923.6|1921.6|0
1663581000000|2022-09-19 09:50:00|1924.3|1922.3|1924.6|1922.6|1925|1923|1924|1922|0
1663581300000|2022-09-19 09:55:00|1924.5|1922.5|1925.2|1923.2|1925.6|1923.6|1924.5|1922.5|0
1663581600000|2022-09-19 10:00:00|1925.1|1923.1|1924.2|1922.2|1925.3|1923.3|1924.2|1922.2|0
1663581900000|2022-09-19 10:05:00|1924.5|1922.5|1923.4|1921.4|1924.5|1922.5|1923.1|1921.1|0
1663582200000|2022-09-19 10:10:00|1923.3|1921.3|1923.1|1921.1|1924.1|1922.1|1923.1|1921.1|0
1663582500000|2022-09-19 10:15:00|1921.5|1919.5|1921.6|1919.6|1921.6|1919.6|1920.8|1918.8|0
1663582800000|2022-09-19 10:20:00|1921.9|1919.9|1922.6|1920.6|1923|1921|1921.9|1919.9|0
1663583100000|2022-09-19 10:25:00|1922.7|1920.7|1923|1921|1923|1921|1922.6|1920.6|0
1663583400000|2022-09-19 10:30:00|1925.2|1923.2|1925.2|1923.2|1925.6|1923.6|1924.2|1922.2|0
1663583700000|2022-09-19 10:35:00|1925.5|1923.5|1925.2|1923.2|1925.9|1923.9|1925.1|1923.1|0
1663584000000|2022-09-19 10:40:00|1925|1923|1925.9|1923.9|1925.9|1923.9|1925|1923|0
1663584300000|2022-09-19 10:45:00|1925.8|1923.8|1926.6|1924.6|1926.6|1924.6|1925.8|1923.8|0
1663584600000|2022-09-19 10:50:00|1926.5|1924.5|1926.3|1924.3|1926.9|1924.9|1926.3|1924.3|0
1663584900000|2022-09-19 10:55:00|1926.4|1924.4|1926.6|1924.6|1926.6|1924.6|1926.2|1924.2|0
1663585200000|2022-09-19 11:00:00|1926.9|1924.9|1927|1925|1927.3|1925.3|1926.9|1924.9|0
1663585500000|2022-09-19 11:05:00|1927.1|1925.1|1928.3|1926.3|1928.3|1926.3|1927|1925|0
1663585800000|2022-09-19 11:10:00|1928.2|1926.2|1928.6|1926.6|1928.9|1926.9|1927.7|1925.7|0
1663586100000|2022-09-19 11:15:00|1928.7|1926.7|1928.2|1926.2|1929.2|1927.2|1928.2|1926.2|0
1663586400000|2022-09-19 11:20:00|1927.9|1925.9|1926.8|1924.8|1928.1|1926.1|1926.8|1924.8|0
1663586700000|2022-09-19 11:25:00|1926.9|1924.9|1926.5|1924.5|1927.2|1925.2|1926.4|1924.4|0
1663587000000|2022-09-19 11:30:00|1926.8|1924.8|1926.6|1924.6|1926.8|1924.8|1926.2|1924.2|0
1663587300000|2022-09-19 11:35:00|1926.5|1924.5|1927.2|1925.2|1927.6|1925.6|1926.5|1924.5|0
1663587600000|2022-09-19 11:40:00|1927.3|1925.3|1926.2|1924.2|1927.4|1925.4|1926.2|1924.2|0
1663587900000|2022-09-19 11:45:00|1926.1|1924.1|1926.2|1924.2|1926.9|1924.9|1926|1924|0
1663588200000|2022-09-19 11:50:00|1925.9|1923.9|1927.2|1925.2|1927.2|1925.2|1925.9|1923.9|0
1663588500000|2022-09-19 11:55:00|1926.9|1924.9|1925.1|1923.1|1926.9|1924.9|1925.1|1923.1|0
1663588800000|2022-09-19 12:00:00|1925.2|1923.2|1926|1924|1926.4|1924.4|1925.1|1923.1|0
1663589100000|2022-09-19 12:05:00|1926.2|1924.2|1927.9|1925.9|1927.9|1925.9|1926.2|1924.2|0
1663589400000|2022-09-19 12:10:00|1927.8|1925.8|1927.4|1925.4|1928.4|1926.4|1927.1|1925.1|0
1663589700000|2022-09-19 12:15:00|1927.3|1925.3|1926.4|1924.4|1927.3|1925.3|1926.1|1924.1|0
1663590000000|2022-09-19 12:20:00|1926.5|1924.5|1926.8|1924.8|1926.8|1924.8|1925.9|1923.9|0
1663590300000|2022-09-19 12:25:00|1926.6|1924.6|1927.2|1925.2|1927.6|1925.6|1926.5|1924.5|0
1663590600000|2022-09-19 12:30:00|1927|1925|1926.9|1924.9|1927.9|1925.9|1926.5|1924.5|0
1663590900000|2022-09-19 12:35:00|1926.8|1924.8|1928.4|1926.4|1928.4|1926.4|1926.8|1924.8|0
1663591200000|2022-09-19 12:40:00|1928.3|1926.3|1928.2|1926.2|1928.7|1926.7|1927.5|1925.5|0
1663591500000|2022-09-19 12:45:00|1928.1|1926.1|1929.1|1927.1|1929.1|1927.1|1928.1|1926.1|0
1663591800000|2022-09-19 12:50:00|1929|1927|1928.5|1926.5|1929.8|1927.8|1928.5|1926.5|0
1663592100000|2022-09-19 12:55:00|1928.7|1926.7|1928.1|1926.1|1929.2|1927.2|1928.1|1926.1|0
1663592400000|2022-09-19 13:00:00|1928.4|1926.4|1928.1|1926.1|1928.5|1926.5|1928|1926|0
1663592700000|2022-09-19 13:05:00|1928.2|1926.2|1927.8|1925.8|1928.5|1926.5|1927.4|1925.4|0
1663593000000|2022-09-19 13:10:00|1927.6|1925.6|1927.8|1925.8|1927.8|1925.8|1927.1|1925.1|0
1663593300000|2022-09-19 13:15:00|1927.5|1925.5|1926.8|1924.8|1927.9|1925.9|1926.5|1924.5|0
1663593600000|2022-09-19 13:20:00|1926.6|1924.6|1926.4|1924.4|1926.6|1924.6|1926|1924|0
1663593900000|2022-09-19 13:25:00|1926.3|1924.3|1925.6|1923.6|1926.4|1924.4|1925.5|1923.5|0
1663594200000|2022-09-19 13:30:00|1925.7|1923.7|1930.4|1928.4|1930.4|1928.4|1925.5|1923.5|0
1663594500000|2022-09-19 13:35:00|1930.3|1928.3|1930.8|1928.8|1931.1|1929.1|1929|1927|0
1663594800000|2022-09-19 13:40:00|1930.9|1928.9|1933.5|1931.5|1934.2|1932.2|1930.9|1928.9|0
1663595100000|2022-09-19 13:45:00|1933.3|1931.3|1933.3|1931.3|1934.6|1932.6|1932.5|1930.5|0
1663595400000|2022-09-19 13:50:00|1933.5|1931.5|1935.2|1933.2|1936.9|1934.9|1933.3|1931.3|0
1663595700000|2022-09-19 13:55:00|1935.3|1933.3|1935|1933|1936.3|1934.3|1933.9|1931.9|0
1663596000000|2022-09-19 14:00:00|1935.1|1933.1|1932.8|1930.8|1935.1|1933.1|1932.2|1930.2|0
1663596300000|2022-09-19 14:05:00|1932.5|1930.5|1934.2|1932.2|1935.2|1933.2|1932.5|1930.5|0
1663596600000|2022-09-19 14:10:00|1934.1|1932.1|1937.3|1935.3|1938.5|1936.5|1933.8|1931.8|0
1663596900000|2022-09-19 14:15:00|1937.5|1935.5|1934.9|1932.9|1938|1936|1934.8|1932.8|0
1663597200000|2022-09-19 14:20:00|1935|1933|1936.6|1934.6|1936.6|1934.6|1933.8|1931.8|0
1663597500000|2022-09-19 14:25:00|1936.9|1934.9|1938.7|1936.7|1939|1937|1936.9|1934.9|0
1663597800000|2022-09-19 14:30:00|1938.6|1936.6|1939.2|1937.2|1939.7|1937.7|1937.9|1935.9|0
1663598100000|2022-09-19 14:35:00|1939.3|1937.3|1941.7|1939.7|1942|1940|1939.3|1937.3|0
1663598400000|2022-09-19 14:40:00|1941.6|1939.6|1943.7|1941.7|1944.1|1942.1|1941.5|1939.5|0
1663598700000|2022-09-19 14:45:00|1943.9|1941.9|1943.6|1941.6|1944.8|1942.8|1943.3|1941.3|0
1663599000000|2022-09-19 14:50:00|1943.5|1941.5|1942.1|1940.1|1943.9|1941.9|1942.1|1940.1|0
1663599300000|2022-09-19 14:55:00|1942.3|1940.3|1942.2|1940.2|1943.2|1941.2|1941.7|1939.7|0
1663599600000|2022-09-19 15:00:00|1942.3|1940.3|1943.5|1941.5|1944.6|1942.6|1941.8|1939.8|0
1663599900000|2022-09-19 15:05:00|1943.4|1941.4|1943.3|1941.3|1944.4|1942.4|1943|1941|0
1663600200000|2022-09-19 15:10:00|1943.4|1941.4|1943.4|1941.4|1944.3|1942.3|1942.8|1940.8|0
1663600500000|2022-09-19 15:15:00|1943.3|1941.3|1943.2|1941.2|1945.3|1943.3|1943|1941|0
1663600800000|2022-09-19 15:20:00|1943.1|1941.1|1941.4|1939.4|1943.5|1941.5|1941|1939|0
1663601100000|2022-09-19 15:25:00|1941.3|1939.3|1939.3|1937.3|1941.7|1939.7|1939.2|1937.2|0
1663601400000|2022-09-19 15:30:00|1939.2|1937.2|1937.9|1935.9|1939.6|1937.6|1937.6|1935.6|0
1663601700000|2022-09-19 15:35:00|1937.8|1935.8|1936.6|1934.6|1937.9|1935.9|1935.8|1933.8|0
1663602000000|2022-09-19 15:40:00|1936.7|1934.7|1937.2|1935.2|1937.5|1935.5|1936.4|1934.4|0
1663602300000|2022-09-19 15:45:00|1937.3|1935.3|1938.7|1936.7|1938.9|1936.9|1937.3|1935.3|0
1663602600000|2022-09-19 15:50:00|1938.5|1936.5|1939.4|1937.4|1939.6|1937.6|1938.4|1936.4|0
1663602900000|2022-09-19 15:55:00|1939.5|1937.5|1937.8|1935.8|1939.5|1937.5|1937.3|1935.3|0
1663603200000|2022-09-19 16:00:00|1937.7|1935.7|1938|1936|1939.4|1937.4|1937.7|1935.7|0
1663603500000|2022-09-19 16:05:00|1937.9|1935.9|1938.6|1936.6|1938.8|1936.8|1936.1|1934.1|0
1663603800000|2022-09-19 16:10:00|1938.4|1936.4|1938.4|1936.4|1939.3|1937.3|1938.1|1936.1|0
1663604100000|2022-09-19 16:15:00|1938.3|1936.3|1939|1937|1940.1|1938.1|1937.8|1935.8|0
1663604400000|2022-09-19 16:20:00|1939.2|1937.2|1939|1937|1939.7|1937.7|1938.3|1936.3|0
1663604700000|2022-09-19 16:25:00|1938.7|1936.7|1938.6|1936.6|1939.2|1937.2|1937.4|1935.4|0
1663605000000|2022-09-19 16:30:00|1938.4|1936.4|1940|1938|1940|1938|1938.2|1936.2|0
1663605300000|2022-09-19 16:35:00|1940.2|1938.2|1941.8|1939.8|1942.2|1940.2|1940|1938|0
1663605600000|2022-09-19 16:40:00|1941.5|1939.5|1942.2|1940.2|1942.2|1940.2|1940.9|1938.9|0
1663605900000|2022-09-19 16:45:00|1942.1|1940.1|1941.6|1939.6|1942.4|1940.4|1941.1|1939.1|0
1663606200000|2022-09-19 16:50:00|1941.8|1939.8|1943|1941|1943.3|1941.3|1941.8|1939.8|0
1663606500000|2022-09-19 16:55:00|1943.2|1941.2|1943|1941|1943.7|1941.7|1942.7|1940.7|0
1663606800000|2022-09-19 17:00:00|1943.2|1941.2|1942.7|1940.7|1943.6|1941.6|1942.6|1940.6|0
1663607100000|2022-09-19 17:05:00|1942.6|1940.6|1942.9|1940.9|1943.3|1941.3|1941.9|1939.9|0
1663607400000|2022-09-19 17:10:00|1943.2|1941.2|1941.8|1939.8|1943.2|1941.2|1941.1|1939.1|0
1663607700000|2022-09-19 17:15:00|1941.7|1939.7|1942.4|1940.4|1942.4|1940.4|1941|1939|0
1663608000000|2022-09-19 17:20:00|1942.2|1940.2|1943.2|1941.2|1943.2|1941.2|1941.5|1939.5|0
1663608300000|2022-09-19 17:25:00|1943.1|1941.1|1943.7|1941.7|1943.8|1941.8|1942.8|1940.8|0
1663608600000|2022-09-19 17:30:00|1943.6|1941.6|1942|1940|1943.9|1941.9|1941.8|1939.8|0
1663608900000|2022-09-19 17:35:00|1941.8|1939.8|1942|1940|1942.2|1940.2|1940.6|1938.6|0
1663609200000|2022-09-19 17:40:00|1941.8|1939.8|1942.4|1940.4|1942.7|1940.7|1941.7|1939.7|0
1663609500000|2022-09-19 17:45:00|1942.3|1940.3|1943|1941|1943.8|1941.8|1942.3|1940.3|0
1663609800000|2022-09-19 17:50:00|1942.7|1940.7|1942.7|1940.7|1943.4|1941.4|1942.1|1940.1|0
1663610100000|2022-09-19 17:55:00|1942.6|1940.6|1942|1940|1943.1|1941.1|1941.6|1939.6|0
1663610400000|2022-09-19 18:00:00|1942.2|1940.2|1941.4|1939.4|1942.7|1940.7|1941.3|1939.3|0
1663610700000|2022-09-19 18:05:00|1941.6|1939.6|1942.3|1940.3|1942.6|1940.6|1941|1939|0
1663611000000|2022-09-19 18:10:00|1942.4|1940.4|1940.9|1938.9|1942.4|1940.4|1940.9|1938.9|0
1663611300000|2022-09-19 18:15:00|1941.1|1939.1|1941.8|1939.8|1943|1941|1941.1|1939.1|0
1663611600000|2022-09-19 18:20:00|1941.6|1939.6|1940.3|1938.3|1942.3|1940.3|1940.1|1938.1|0
1663611900000|2022-09-19 18:25:00|1940.2|1938.2|1941.6|1939.6|1942.1|1940.1|1940.2|1938.2|0
1663612200000|2022-09-19 18:30:00|1941.7|1939.7|1942.7|1940.7|1943|1941|1941.6|1939.6|0
1663612500000|2022-09-19 18:35:00|1942.6|1940.6|1943.7|1941.7|1944.1|1942.1|1941.9|1939.9|0
1663612800000|2022-09-19 18:40:00|1943.4|1941.4|1942.3|1940.3|1943.4|1941.4|1942|1940|0
1663613100000|2022-09-19 18:45:00|1942.1|1940.1|1942.2|1940.2|1942.6|1940.6|1941.5|1939.5|0
1663613400000|2022-09-19 18:50:00|1942|1940|1943.3|1941.3|1943.8|1941.8|1941.9|1939.9|0
1663613700000|2022-09-19 18:55:00|1943.1|1941.1|1943.7|1941.7|1944.1|1942.1|1943|1941|0
1663614000000|2022-09-19 19:00:00|1943.8|1941.8|1946.4|1944.4|1946.8|1944.8|1943.7|1941.7|0
1663614300000|2022-09-19 19:05:00|1946.2|1944.2|1946.4|1944.4|1946.8|1944.8|1945.7|1943.7|0
1663614600000|2022-09-19 19:10:00|1946.1|1944.1|1948|1946|1948.8|1946.8|1945.9|1943.9|0
1663614900000|2022-09-19 19:15:00|1948.1|1946.1|1947|1945|1948.7|1946.7|1947|1945|0
1663615200000|2022-09-19 19:20:00|1946.7|1944.7|1947.5|1945.5|1947.8|1945.8|1946.3|1944.3|0
1663615500000|2022-09-19 19:25:00|1947.7|1945.7|1948.2|1946.2|1949|1947|1947.2|1945.2|0
1663615800000|2022-09-19 19:30:00|1948.4|1946.4|1948.3|1946.3|1949.3|1947.3|1948.3|1946.3|0
1663616100000|2022-09-19 19:35:00|1948.1|1946.1|1948.4|1946.4|1949.4|1947.4|1947.9|1945.9|0
1663616400000|2022-09-19 19:40:00|1948.5|1946.5|1949|1947|1949.4|1947.4|1947.9|1945.9|0
1663616700000|2022-09-19 19:45:00|1948.8|1946.8|1948|1946|1949.4|1947.4|1947.4|1945.4|0
1663617000000|2022-09-19 19:50:00|1948.5|1946.5|1948.7|1946.7|1948.7|1946.7|1946.7|1944.7|0
1663617300000|2022-09-19 19:55:00|1948.6|1946.6|1948.2|1946.2|1948.9|1946.9|1947.5|1945.5|0
1663617600000|2022-09-19 20:00:00|1948.3|1946.3|1950.3|1948.3|1951.2|1949.2|1947.9|1945.9|0
1663617900000|2022-09-19 20:05:00|1950.4|1948.4|1949.4|1947.4|1950.5|1948.5|1949.3|1947.3|0
1663618200000|2022-09-19 20:10:00|1949.3|1947.3|1949.8|1947.8|1949.8|1947.8|1949.1|1947.1|0
1663618500000|2022-09-19 20:15:00|1949.7|1947.7|1948.8|1946.8|1949.8|1947.8|1948.8|1946.8|0
1663618800000|2022-09-19 20:20:00|1948.5|1946.5|1948.3|1946.3|1948.5|1946.5|1948.2|1946.2|0
1663619100000|2022-09-19 20:25:00|1948.4|1946.4|1949|1947|1949.2|1947.2|1948.3|1946.3|0
1663619400000|2022-09-19 20:30:00|1948.9|1946.9|1949.1|1947.1|1949.1|1947.1|1948.9|1946.9|0
1663619700000|2022-09-19 20:35:00|1949.2|1947.2|1949.8|1947.8|1949.8|1947.8|1949.2|1947.2|0
1663620000000|2022-09-19 20:40:00|1949.9|1947.9|1950.2|1948.2|1950.2|1948.2|1949.8|1947.8|0
1663620300000|2022-09-19 20:45:00|1950.1|1948.1|1950.6|1948.6|1950.6|1948.6|1950.1|1948.1|0
1663620600000|2022-09-19 20:50:00|1950.5|1948.5|1950.5|1948.5|1950.5|1948.5|1950.5|1948.5|0
1663620900000|2022-09-19 20:55:00|1950.2|1948.2|1949.9|1947.9|1950.5|1948.5|1949.8|1947.8|0
1663621200000|2022-09-19 21:00:00|1949.8|1947.8|1949.8|1947.8|1949.8|1947.8|1949.7|1947.7|0
1663621500000|2022-09-19 21:05:00|1949.7|1947.7|1949.7|1947.7|1949.8|1947.8|1949.7|1947.7|0
1663621800000|2022-09-19 21:10:00|1949.8|1947.8|1949.9|1947.9|1950|1948|1949.7|1947.7|0
1663622100000|2022-09-19 21:15:00|1950|1948|1950|1948|1950|1948|1949.9|1947.9|0
1663622400000|2022-09-19 21:20:00|1949.9|1947.9|1950|1948|1950|1948|1949.9|1947.9|0
1663622700000|2022-09-19 21:25:00|1950.1|1948.1|1950|1948|1950.1|1948.1|1950|1948|0
1663623300000|2022-09-19 21:35:00|1949.9|1947.9|1949.9|1947.9|1949.9|1947.9|1949.9|1947.9|0
1663623600000|2022-09-19 21:40:00|1950|1948|1950|1948|1950|1948|1950|1948|0
1663624200000|2022-09-19 21:50:00|1949.9|1947.9|1950|1948|1950|1948|1949.9|1947.9|0
1663624500000|2022-09-19 21:55:00|1950.2|1948.2|1950.2|1948.2|1950.2|1948.2|1950|1948|0
1663624800000|2022-09-19 22:00:00|1947.9|1945.9|1948|1946|1948.6|1946.6|1947.8|1945.8|0
1663625100000|2022-09-19 22:05:00|1948.1|1946.1|1947.9|1945.9|1948.2|1946.2|1947.8|1945.8|0
1663625400000|2022-09-19 22:10:00|1948.2|1946.2|1948.6|1946.6|1948.7|1946.7|1948.1|1946.1|0
1663625700000|2022-09-19 22:15:00|1950|1948|1950.4|1948.4|1950.6|1948.6|1950|1948|0
1663626000000|2022-09-19 22:20:00|1950.5|1948.5|1950.8|1948.8|1950.9|1948.9|1950.4|1948.4|0
1663626300000|2022-09-19 22:25:00|1950.6|1948.6|1950.2|1948.2|1950.6|1948.6|1950.2|1948.2|0
1663626600000|2022-09-19 22:30:00|1950.3|1948.3|1949.8|1947.8|1950.4|1948.4|1949.8|1947.8|0
1663627200000|2022-09-19 22:40:00|1950|1948|1950.1|1948.1|1950.3|1948.3|1950|1948|0
1663627500000|2022-09-19 22:45:00|1950.2|1948.2|1950.1|1948.1|1950.2|1948.2|1950.1|1948.1|0
1663627800000|2022-09-19 22:50:00|1950.2|1948.2|1949.7|1947.7|1950.2|1948.2|1949.5|1947.5|0
1663628100000|2022-09-19 22:55:00|1949.5|1947.5|1949.2|1947.2|1949.5|1947.5|1949.2|1947.2|0
1663628400000|2022-09-19 23:00:00|1949.3|1947.3|1949.7|1947.7|1949.8|1947.8|1949.2|1947.2|0
1663628700000|2022-09-19 23:05:00|1949.6|1947.6|1949.1|1947.1|1949.7|1947.7|1949.1|1947.1|0
1663629000000|2022-09-19 23:10:00|1949|1947|1949.2|1947.2|1949.5|1947.5|1949|1947|0
1663629300000|2022-09-19 23:15:00|1949.4|1947.4|1949.5|1947.5|1949.9|1947.9|1949.4|1947.4|0
1663629600000|2022-09-19 23:20:00|1949.7|1947.7|1950.2|1948.2|1950.2|1948.2|1949.7|1947.7|0
1663629900000|2022-09-19 23:25:00|1950|1948|1949.8|1947.8|1950|1948|1949.8|1947.8|0
1663630200000|2022-09-19 23:30:00|1949.9|1947.9|1951.2|1949.2|1952.1|1950.1|1949.9|1947.9|0
1663630500000|2022-09-19 23:35:00|1950.6|1948.6|1951.4|1949.4|1951.9|1949.9|1950.2|1948.2|0
1663630800000|2022-09-19 23:40:00|1951.6|1949.6|1951.7|1949.7|1951.9|1949.9|1951.1|1949.1|0
1663631100000|2022-09-19 23:45:00|1951.9|1949.9|1949.6|1948.4|1951.9|1949.9|1944.6|1943.4|2281
1663631400000|2022-09-19 23:50:00|1950.1|1948.9|1952.6|1951.4|1953.6|1952.4|1950.1|1948.9|1399
1663631700000|2022-09-19 23:55:00|1952.1|1950.9|1951.6|1950.4|1952.6|1951.4|1951.6|1950.4|906
1663632000000|2022-09-20 00:00:00|1951.4|1950.6|1957.4|1956.6|1957.9|1957.1|1948.9|1948.1|2938
1663632300000|2022-09-20 00:05:00|1957.9|1957.1|1956.9|1956.1|1957.9|1957.1|1955.4|1954.6|1904
1663632600000|2022-09-20 00:10:00|1956.4|1955.6|1956.9|1956.1|1957.4|1956.6|1955.9|1955.1|1443
1663632900000|2022-09-20 00:15:00|1957.4|1956.6|1955.9|1955.1|1957.4|1956.6|1954.9|1954.1|977
1663633200000|2022-09-20 00:20:00|1955.4|1954.6|1955.9|1955.1|1956.4|1955.6|1954.4|1953.6|712
1663633500000|2022-09-20 00:25:00|1956.4|1955.6|1955.9|1955.1|1957.4|1956.6|1955.9|1955.1|803
1663633800000|2022-09-20 00:30:00|1956.4|1955.6|1952.9|1952.1|1956.4|1955.6|1952.9|1952.1|849
1663634100000|2022-09-20 00:35:00|1953.4|1952.6|1954.4|1953.6|1954.9|1954.1|1952.9|1952.1|829
1663634400000|2022-09-20 00:40:00|1953.9|1953.1|1950.9|1950.1|1954.4|1953.6|1950.9|1950.1|899
1663634700000|2022-09-20 00:45:00|1951.4|1950.6|1949.9|1949.1|1951.9|1951.1|1949.9|1949.1|574
1663635000000|2022-09-20 00:50:00|1950.4|1949.6|1949.9|1949.1|1950.9|1950.1|1948.9|1948.1|500
1663635300000|2022-09-20 00:55:00|1950.4|1949.6|1950.9|1950.1|1951.4|1950.6|1949.4|1948.6|359
1663635600000|2022-09-20 01:00:00|1950.4|1949.6|1950.4|1949.6|1950.9|1950.1|1949.9|1949.1|494
1663635900000|2022-09-20 01:05:00|1949.9|1949.1|1949.9|1949.1|1950.9|1950.1|1949.4|1948.6|463
1663636200000|2022-09-20 01:10:00|1950.4|1949.6|1949.4|1948.6|1950.4|1949.6|1948.9|1948.1|413
1663636500000|2022-09-20 01:15:00|1948.9|1948.1|1946.9|1946.1|1948.9|1948.1|1946.9|1946.1|1136
1663636800000|2022-09-20 01:20:00|1947.4|1946.6|1947.4|1946.6|1947.9|1947.1|1946.4|1945.6|726
1663637100000|2022-09-20 01:25:00|1947.9|1947.1|1946.9|1946.1|1947.9|1947.1|1946.9|1946.1|399
1663637400000|2022-09-20 01:30:00|1946.4|1945.6|1946.9|1946.1|1947.4|1946.6|1945.9|1945.1|850
1663637700000|2022-09-20 01:35:00|1946.6|1945.8|1944.9|1944.1|1946.9|1946.1|1944.9|1944.1|433
1663638000000|2022-09-20 01:40:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1944.9|1944.1|592
1663638300000|2022-09-20 01:45:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1944.4|1943.6|286
1663638600000|2022-09-20 01:50:00|1945.4|1944.6|1947.4|1946.6|1947.4|1946.6|1945.4|1944.6|379
1663638900000|2022-09-20 01:55:00|1946.9|1946.1|1946.4|1945.6|1947.4|1946.6|1945.9|1945.1|608
1663639200000|2022-09-20 02:00:00|1945.9|1945.1|1946.4|1945.6|1946.9|1946.1|1945.9|1945.1|627
1663639500000|2022-09-20 02:05:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|480
1663639800000|2022-09-20 02:10:00|1946.9|1946.1|1947.9|1947.1|1948.4|1947.6|1946.9|1946.1|323
1663640100000|2022-09-20 02:15:00|1948.4|1947.6|1947.4|1946.6|1948.4|1947.6|1946.9|1946.1|436
1663640400000|2022-09-20 02:20:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|372
1663640700000|2022-09-20 02:25:00|1946.9|1946.1|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|436
1663641000000|2022-09-20 02:30:00|1947.4|1946.6|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|144
1663641300000|2022-09-20 02:35:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|122
1663641600000|2022-09-20 02:40:00|1946.9|1946.1|1946.9|1946.1|1947.4|1946.6|1946.9|1946.1|113
1663641900000|2022-09-20 02:45:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|193
1663642200000|2022-09-20 02:50:00|1946.6|1945.8|1946.9|1946.1|1947.4|1946.6|1946.6|1945.8|141
1663642500000|2022-09-20 02:55:00|1947.4|1946.6|1946.9|1946.1|1947.4|1946.6|1946.9|1946.1|127
1663642800000|2022-09-20 03:00:00|1946.6|1945.8|1946.4|1945.6|1946.9|1946.1|1945.9|1945.1|181
1663643100000|2022-09-20 03:05:00|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|79
1663643400000|2022-09-20 03:10:00|1946.4|1945.6|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|167
1663643700000|2022-09-20 03:15:00|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|91
1663644000000|2022-09-20 03:20:00|||||||||61
1663644300000|2022-09-20 03:25:00|||||||||79
1663644600000|2022-09-20 03:30:00|1946.4|1945.6|1946.4|1945.6|1946.9|1946.1|1945.9|1945.1|463
1663644900000|2022-09-20 03:35:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|304
1663645200000|2022-09-20 03:40:00|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|240
1663645500000|2022-09-20 03:45:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|234
1663645800000|2022-09-20 03:50:00|||||||||219
1663646100000|2022-09-20 03:55:00|1948.9|1948.1|1948.9|1948.1|1948.9|1948.1|1948.9|1948.1|350
1663646400000|2022-09-20 04:00:00|1949.1|1948.3|1948.9|1948.1|1949.1|1948.3|1948.9|1948.1|261
1663646700000|2022-09-20 04:05:00|1948.4|1947.6|1947.9|1947.1|1948.4|1947.6|1947.9|1947.1|457
1663647000000|2022-09-20 04:10:00|1948.4|1947.6|1947.9|1947.1|1948.4|1947.6|1947.9|1947.1|260
1663647300000|2022-09-20 04:15:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|287
1663647600000|2022-09-20 04:20:00|||||||||66
1663647900000|2022-09-20 04:25:00|1947.9|1947.1|1947.9|1947.1|1948.4|1947.6|1947.9|1947.1|451
1663648200000|2022-09-20 04:30:00|1948.4|1947.6|1947.9|1947.1|1948.4|1947.6|1947.9|1947.1|366
1663648500000|2022-09-20 04:35:00|1947.4|1946.6|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|362
1663648800000|2022-09-20 04:40:00|||||||||60
1663649100000|2022-09-20 04:45:00|||||||||59
1663649400000|2022-09-20 04:50:00|1946.9|1946.1|1946.9|1946.1|1947.4|1946.6|1946.9|1946.1|364
1663649700000|2022-09-20 04:55:00|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|281
1663650000000|2022-09-20 05:00:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|466
1663650300000|2022-09-20 05:05:00|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|239
1663650600000|2022-09-20 05:10:00|||||||||73
1663650900000|2022-09-20 05:15:00|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|167
1663651200000|2022-09-20 05:20:00|||||||||254
1663651500000|2022-09-20 05:25:00|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|159
1663651800000|2022-09-20 05:30:00|||||||||291
1663652100000|2022-09-20 05:35:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|385
1663652400000|2022-09-20 05:40:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|348
1663652700000|2022-09-20 05:45:00|1948.9|1948.1|1948.4|1947.6|1948.9|1948.1|1948.4|1947.6|848
1663653000000|2022-09-20 05:50:00|||||||||211
1663653300000|2022-09-20 05:55:00|1947.9|1947.1|1948.9|1948.1|1948.9|1948.1|1947.9|1947.1|3033
1663653600000|2022-09-20 06:00:00|1948.4|1947.6|1946.9|1946.1|1948.4|1947.6|1946.4|1945.6|2799
1663653900000|2022-09-20 06:05:00|1947.4|1946.6|1947.4|1945.4|1947.5|1946.6|1946.9|1945.4|832
1663654200000|2022-09-20 06:10:00|1947.5|1945.5|1946.3|1944.3|1947.8|1945.8|1946.3|1944.3|9
1663654500000|2022-09-20 06:15:00|1946.4|1944.4|1945.8|1943.8|1946.4|1944.4|1945.6|1943.6|578
1663654800000|2022-09-20 06:20:00|1946.1|1944.1|1945.3|1943.3|1946.1|1944.1|1945.3|1943.3|0
1663655100000|2022-09-20 06:25:00|1945.5|1943.5|1945.5|1943.5|1945.7|1943.7|1945.2|1943.2|0
1663655400000|2022-09-20 06:30:00|1945.2|1943.2|1945.4|1943.4|1945.8|1943.8|1945.2|1943.2|0
1663655700000|2022-09-20 06:35:00|1945.5|1943.5|1945.5|1943.5|1945.9|1943.9|1945.1|1943.1|0
1663656000000|2022-09-20 06:40:00|1945.8|1943.8|1945.5|1943.5|1945.8|1943.8|1945.4|1943.4|0
1663656300000|2022-09-20 06:45:00|1945.4|1943.4|1945.6|1943.6|1945.6|1943.6|1945.3|1943.3|0
1663656600000|2022-09-20 06:50:00|1945.7|1943.7|1946.3|1944.3|1946.3|1944.3|1945.7|1943.7|0
1663656900000|2022-09-20 06:55:00|1946.5|1944.5|1946.4|1944.4|1947.1|1945.1|1946.1|1944.1|0
1663657200000|2022-09-20 07:00:00|1946.3|1944.3|1946.9|1944.9|1947.1|1945.1|1945.7|1943.7|0
1663657500000|2022-09-20 07:05:00|1947|1945|1949.5|1947.5|1949.7|1947.7|1947|1945|0
1663657800000|2022-09-20 07:10:00|1949.7|1947.7|1949.9|1947.9|1951.1|1949.1|1949.7|1947.7|0
1663658100000|2022-09-20 07:15:00|1950|1948|1950.4|1948.4|1950.9|1948.9|1950|1948|0
1663658400000|2022-09-20 07:20:00|1950.5|1948.5|1950.8|1948.8|1951.6|1949.6|1950.5|1948.5|0
1663658700000|2022-09-20 07:25:00|1951|1949|1949.1|1947.1|1951.1|1949.1|1949.1|1947.1|0
1663659000000|2022-09-20 07:30:00|1948.8|1947.6|1948.1|1946.9|1950.1|1948.9|1947.6|1946.4|455
1663659300000|2022-09-20 07:35:00|1947.6|1946.4|1946.1|1944.9|1948.1|1946.9|1946.1|1944.9|303
1663659600000|2022-09-20 07:40:00|1946.3|1945.1|1944.8|1943.6|1946.6|1945.4|1944.6|1943.4|158
1663659900000|2022-09-20 07:45:00|1944.6|1943.4|1945.6|1944.4|1946.1|1944.9|1943.6|1942.4|181
1663660200000|2022-09-20 07:50:00|1945.3|1944.1|1944.6|1943.4|1945.6|1944.4|1944.3|1943.1|50
1663660500000|2022-09-20 07:55:00|1944.8|1943.6|1944.6|1943.4|1944.8|1943.6|1943.6|1942.4|92
1663660800000|2022-09-20 08:00:00|1944.3|1943.1|1943.3|1942.1|1944.6|1943.4|1943.1|1941.9|212
1663661100000|2022-09-20 08:05:00|1943.1|1941.9|1942.1|1940.9|1943.6|1942.4|1941.6|1940.4|144
1663661400000|2022-09-20 08:10:00|1941.8|1940.6|1942.1|1940.9|1942.1|1940.9|1941.1|1939.9|144
1663661700000|2022-09-20 08:15:00|1941.6|1940.4|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|134
1663662000000|2022-09-20 08:20:00|1941.8|1940.6|1942.6|1941.4|1942.6|1941.4|1941.1|1939.9|94
1663662300000|2022-09-20 08:25:00|1942.3|1941.1|1942.8|1941.6|1943.1|1941.9|1941.6|1940.4|103
1663662600000|2022-09-20 08:30:00|1942.6|1941.4|1944.1|1942.9|1944.1|1942.9|1942.6|1941.4|79
1663662900000|2022-09-20 08:35:00|1944.3|1943.1|1944.6|1943.4|1944.6|1943.4|1944.1|1942.9|35
1663663200000|2022-09-20 08:40:00|1944.1|1942.9|1943.6|1942.4|1944.6|1943.4|1943.6|1942.4|68
1663663500000|2022-09-20 08:45:00|1944.1|1942.9|1943.1|1941.9|1944.1|1942.9|1943.1|1941.9|21
1663663800000|2022-09-20 08:50:00|1943.3|1942.1|1942.1|1940.9|1943.3|1942.1|1942.1|1940.9|48
1663664100000|2022-09-20 08:55:00|1942.6|1941.4|1942.1|1940.9|1942.6|1941.4|1942.1|1940.9|31
1663664400000|2022-09-20 09:00:00|1942.6|1941.4|1942.6|1941.4|1942.6|1941.4|1942.1|1940.9|28
1663664700000|2022-09-20 09:05:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1942.1|1940.9|68
1663665000000|2022-09-20 09:10:00|1941.6|1940.4|1941.8|1940.6|1942.1|1940.9|1941.6|1940.4|74
1663665300000|2022-09-20 09:15:00|1941.6|1940.4|1941.1|1939.9|1942.1|1940.9|1941.1|1939.9|14
1663665600000|2022-09-20 09:20:00|1940.6|1939.4|1940.1|1938.9|1940.6|1939.4|1940.1|1938.9|111
1663665900000|2022-09-20 09:25:00|1940.3|1939.1|1941.1|1939.9|1942.1|1940.9|1940.1|1938.9|105
1663666200000|2022-09-20 09:30:00|1941.3|1940.1|1940.8|1939.6|1942.1|1940.9|1940.8|1939.6|49
1663666500000|2022-09-20 09:35:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|25
1663666800000|2022-09-20 09:40:00|1940.3|1939.1|1939.1|1937.9|1940.6|1939.4|1939.1|1937.9|95
1663667100000|2022-09-20 09:45:00|1938.8|1937.6|1939.6|1938.4|1939.6|1938.4|1938.1|1936.9|98
1663667400000|2022-09-20 09:50:00|1939.1|1937.9|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|69
1663667700000|2022-09-20 09:55:00|1939.1|1937.9|1940.1|1938.9|1940.3|1939.1|1939.1|1937.9|44
1663668000000|2022-09-20 10:00:00|1940.3|1939.1|1939.1|1937.9|1940.3|1939.1|1938.1|1936.9|31
1663668300000|2022-09-20 10:05:00|1938.8|1937.6|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|26
1663668600000|2022-09-20 10:10:00|1938.1|1936.9|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|27
1663668900000|2022-09-20 10:15:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|32
1663669200000|2022-09-20 10:20:00|1938.8|1937.6|1939.1|1937.9|1939.3|1938.1|1938.1|1936.9|29
1663669500000|2022-09-20 10:25:00|1939.6|1938.4|1940.1|1938.9|1940.1|1938.9|1939.1|1937.9|77
1663669800000|2022-09-20 10:30:00|1940.6|1939.4|1940.3|1939.1|1940.6|1939.4|1940.1|1938.9|22
1663670100000|2022-09-20 10:35:00|1940.6|1939.4|1940.1|1938.9|1940.6|1939.4|1940.1|1938.9|10
1663670400000|2022-09-20 10:40:00|1939.8|1938.6|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|17
1663670700000|2022-09-20 10:45:00|1939.3|1938.1|1940.1|1938.9|1940.1|1938.9|1938.6|1937.4|61
1663671000000|2022-09-20 10:50:00|1940.3|1939.1|1940.1|1938.9|1940.6|1939.4|1940.1|1938.9|15
1663671300000|2022-09-20 10:55:00|1940.3|1939.1|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|10
1663671600000|2022-09-20 11:00:00|1940.1|1938.9|1941.1|1939.9|1941.6|1940.4|1940.1|1938.9|56
1663671900000|2022-09-20 11:05:00|1941.3|1940.1|1941.6|1940.4|1942.1|1940.9|1941.1|1939.9|71
1663672200000|2022-09-20 11:10:00|1941.3|1940.1|1940.6|1939.4|1941.3|1940.1|1940.1|1938.9|34
1663672500000|2022-09-20 11:15:00|1941.1|1939.9|1942.1|1940.9|1942.1|1940.9|1940.6|1939.4|81
1663672800000|2022-09-20 11:20:00|1941.6|1940.4|1941.1|1939.9|1942.1|1940.9|1940.6|1939.4|60
1663673100000|2022-09-20 11:25:00|1940.6|1939.4|1940.8|1939.6|1941.1|1939.9|1940.6|1939.4|67
1663673400000|2022-09-20 11:30:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|60
1663673700000|2022-09-20 11:35:00|1940.3|1939.1|1940.6|1939.4|1940.6|1939.4|1940.3|1939.1|21
1663674000000|2022-09-20 11:40:00|1940.1|1938.9|1939.6|1938.4|1940.1|1938.9|1939.6|1938.4|25
1663674300000|2022-09-20 11:45:00|1939.8|1938.6|1940.1|1938.9|1940.1|1938.9|1939.6|1938.4|18
1663674600000|2022-09-20 11:50:00|1940.3|1939.1|1939.6|1938.4|1940.6|1939.4|1939.6|1938.4|21
1663674900000|2022-09-20 11:55:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1939.1|1937.9|53
1663675200000|2022-09-20 12:00:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|112
1663675500000|2022-09-20 12:05:00|1938.1|1936.9|1937.1|1935.9|1938.1|1936.9|1936.6|1935.4|250
1663675800000|2022-09-20 12:10:00|1937.3|1936.1|1937.1|1935.9|1937.6|1936.4|1937.1|1935.9|58
1663676100000|2022-09-20 12:15:00|1936.8|1935.6|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|58
1663676400000|2022-09-20 12:20:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|119
1663676700000|2022-09-20 12:25:00|1936.6|1935.4|1935.1|1933.9|1936.6|1935.4|1935.1|1933.9|169
1663677000000|2022-09-20 12:30:00|1935.3|1934.1|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|57
1663677300000|2022-09-20 12:35:00|1935.8|1934.6|1936.6|1935.4|1936.6|1935.4|1935.8|1934.6|71
1663677600000|2022-09-20 12:40:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|106
1663677900000|2022-09-20 12:45:00|1935.8|1934.6|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|56
1663678200000|2022-09-20 12:50:00|1935.6|1934.4|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|234
1663678500000|2022-09-20 12:55:00|1936.6|1935.4|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|60
1663678800000|2022-09-20 13:00:00|1936.6|1935.4|1937.1|1935.9|1937.1|1935.9|1936.1|1934.9|40
1663679100000|2022-09-20 13:05:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|53
1663679400000|2022-09-20 13:10:00|1936.3|1935.1|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|65
1663679700000|2022-09-20 13:15:00|1935.6|1934.4|1935.1|1933.9|1935.8|1934.6|1935.1|1933.9|36
1663680000000|2022-09-20 13:20:00|1934.8|1933.6|1935.6|1934.4|1935.6|1934.4|1934.6|1933.4|23
1663680300000|2022-09-20 13:25:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.6|1934.4|116
1663680600000|2022-09-20 13:30:00|1935.8|1934.6|1935.1|1933.9|1936.1|1934.9|1934.1|1932.9|246
1663680900000|2022-09-20 13:35:00|1934.8|1933.6|1934.6|1933.4|1935.6|1934.4|1934.1|1932.9|206
1663681200000|2022-09-20 13:40:00|1934.1|1932.9|1933.6|1932.4|1934.6|1933.4|1932.6|1931.4|105
1663681500000|2022-09-20 13:45:00|1933.3|1932.1|1933.6|1932.4|1935.1|1933.9|1933.1|1931.9|96
1663681800000|2022-09-20 13:50:00|1934.1|1932.9|1933.3|1932.1|1934.1|1932.9|1932.6|1931.4|67
1663682100000|2022-09-20 13:55:00|1933.6|1932.4|1933.6|1932.4|1934.6|1933.4|1933.1|1931.9|59
1663682400000|2022-09-20 14:00:00|1933.1|1931.9|1932.6|1931.4|1933.6|1932.4|1932.1|1930.9|198
1663682700000|2022-09-20 14:05:00|1933.1|1931.9|1934.1|1932.9|1934.6|1933.4|1932.6|1931.4|114
1663683000000|2022-09-20 14:10:00|1934.6|1933.4|1932.6|1931.4|1934.8|1933.6|1931.6|1930.4|170
1663683300000|2022-09-20 14:15:00|1933.1|1931.9|1932.6|1931.4|1933.6|1932.4|1931.6|1930.4|283
1663683600000|2022-09-20 14:20:00|1932.1|1930.9|1932.1|1930.9|1933.6|1932.4|1931.6|1930.4|144
1663683900000|2022-09-20 14:25:00|1931.6|1930.4|1933.1|1931.9|1933.6|1932.4|1931.6|1930.4|194
1663684200000|2022-09-20 14:30:00|1933.3|1932.1|1932.1|1930.9|1933.3|1932.1|1931.8|1930.6|98
1663684500000|2022-09-20 14:35:00|1931.8|1930.6|1931.1|1929.9|1932.1|1930.9|1930.1|1928.9|205
1663684800000|2022-09-20 14:40:00|1931.6|1930.4|1932.1|1930.9|1932.6|1931.4|1931.1|1929.9|142
1663685100000|2022-09-20 14:45:00|1931.8|1930.6|1932.1|1930.9|1932.3|1931.1|1930.6|1929.4|137
1663685400000|2022-09-20 14:50:00|1932.6|1931.4|1932.6|1931.4|1933.6|1932.4|1932.1|1930.9|209
1663685700000|2022-09-20 14:55:00|1932.8|1931.6|1933.6|1932.4|1933.6|1932.4|1932.6|1931.4|76
1663686000000|2022-09-20 15:00:00|1933.1|1931.9|1932.6|1931.4|1934.1|1932.9|1932.1|1930.9|268
1663686300000|2022-09-20 15:05:00|1932.8|1931.6|1934.6|1933.4|1934.6|1933.4|1932.1|1930.9|221
1663686600000|2022-09-20 15:10:00|1934.8|1933.6|1934.1|1932.9|1935.1|1933.9|1934.1|1932.9|105
1663686900000|2022-09-20 15:15:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|195
1663687200000|2022-09-20 15:20:00|1933.6|1932.4|1932.6|1931.4|1934.1|1932.9|1932.6|1931.4|235
1663687500000|2022-09-20 15:25:00|1933.1|1931.9|1932.6|1931.4|1933.6|1932.4|1932.6|1931.4|231
1663687800000|2022-09-20 15:30:00|1933.1|1931.9|1932.1|1930.9|1933.1|1931.9|1931.6|1930.4|231
1663688100000|2022-09-20 15:35:00|1932.6|1931.4|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|164
1663688400000|2022-09-20 15:40:00|1931.6|1930.4|1931.6|1930.4|1932.6|1931.4|1931.6|1930.4|156
1663688700000|2022-09-20 15:45:00|1931.8|1930.6|1932.6|1931.4|1932.6|1931.4|1931.8|1930.6|78
1663689000000|2022-09-20 15:50:00|1932.1|1930.9|1934.1|1932.9|1934.6|1933.4|1932.1|1930.9|187
1663689300000|2022-09-20 15:55:00|1934.3|1933.1|1935.1|1933.9|1935.6|1934.4|1934.1|1932.9|96
1663689600000|2022-09-20 16:00:00|1935.3|1934.1|1935.8|1934.6|1936.1|1934.9|1935.1|1933.9|109
1663689900000|2022-09-20 16:05:00|1935.6|1934.4|1935.6|1934.4|1936.1|1934.9|1935.6|1934.4|52
1663690200000|2022-09-20 16:10:00|1935.8|1934.6|1935.1|1933.9|1936.1|1934.9|1934.6|1933.4|84
1663690500000|2022-09-20 16:15:00|1935.6|1934.4|1934.6|1933.4|1935.6|1934.4|1934.1|1932.9|113
1663690800000|2022-09-20 16:20:00|1934.1|1932.9|1933.6|1932.4|1934.6|1933.4|1933.1|1931.9|105
1663691100000|2022-09-20 16:25:00|1933.3|1932.1|1932.1|1930.9|1933.3|1932.1|1932.1|1930.9|35
1663691400000|2022-09-20 16:30:00|1931.6|1930.4|1931.1|1929.9|1932.1|1930.9|1930.6|1929.4|100
1663691700000|2022-09-20 16:35:00|1931.3|1930.1|1930.8|1929.6|1931.6|1930.4|1930.6|1929.4|54
1663692000000|2022-09-20 16:40:00|1931.1|1929.9|1930.1|1928.9|1931.1|1929.9|1930.1|1928.9|60
1663692300000|2022-09-20 16:45:00|1930.3|1929.1|1930.1|1928.9|1930.6|1929.4|1930.1|1928.9|45
1663692600000|2022-09-20 16:50:00|1930.3|1929.1|1930.6|1929.4|1930.6|1929.4|1930.1|1928.9|115
1663692900000|2022-09-20 16:55:00|1930.1|1928.9|1930.6|1929.4|1931.1|1929.9|1930.1|1928.9|80
1663693200000|2022-09-20 17:00:00|1931.1|1929.9|1930.1|1928.9|1931.1|1929.9|1929.6|1928.4|88
1663693500000|2022-09-20 17:05:00|1929.8|1928.6|1929.6|1928.4|1929.8|1928.6|1928.6|1927.4|58
1663693800000|2022-09-20 17:10:00|1929.3|1928.1|1928.6|1927.4|1929.6|1928.4|1928.1|1926.9|47
1663694100000|2022-09-20 17:15:00|1928.3|1927.1|1927.6|1926.4|1928.3|1927.1|1927.1|1925.9|81
1663694400000|2022-09-20 17:20:00|1927.1|1925.9|1928.6|1927.4|1928.6|1927.4|1927.1|1925.9|112
1663694700000|2022-09-20 17:25:00|1928.1|1926.9|1926.6|1925.4|1928.6|1927.4|1926.6|1925.4|71
1663695000000|2022-09-20 17:30:00|1926.3|1925.1|1924.6|1923.4|1926.3|1925.1|1924.6|1923.4|147
1663695300000|2022-09-20 17:35:00|1925.1|1923.9|1924.6|1923.4|1925.6|1924.4|1924.6|1923.4|52
1663695600000|2022-09-20 17:40:00|1925.1|1923.9|1926.1|1924.9|1926.1|1924.9|1925.1|1923.9|121
1663695900000|2022-09-20 17:45:00|1926.6|1925.4|1925.1|1923.9|1926.6|1925.4|1925.1|1923.9|82
1663696200000|2022-09-20 17:50:00|1924.6|1923.4|1924.6|1923.4|1925.1|1923.9|1924.1|1922.9|86
1663696500000|2022-09-20 17:55:00|1924.3|1923.1|1924.1|1922.9|1924.6|1923.4|1923.6|1922.4|33
1663696800000|2022-09-20 18:00:00|1924.3|1923.1|1924.1|1922.9|1924.6|1923.4|1924.1|1922.9|39
1663697100000|2022-09-20 18:05:00|1924.3|1923.1|1924.6|1923.4|1924.6|1923.4|1924.1|1922.9|47
1663697400000|2022-09-20 18:10:00|1924.1|1922.9|1924.6|1923.4|1924.6|1923.4|1924.1|1922.9|23
1663697700000|2022-09-20 18:15:00|1924.3|1923.1|1925.6|1924.4|1925.6|1924.4|1923.6|1922.4|56
1663698000000|2022-09-20 18:20:00|1925.1|1923.9|1926.1|1924.9|1926.6|1925.4|1925.1|1923.9|94
1663698300000|2022-09-20 18:25:00|1925.6|1924.4|1925.3|1924.1|1926.1|1924.9|1925.1|1923.9|56
1663698600000|2022-09-20 18:30:00|1925.1|1923.9|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|33
1663698900000|2022-09-20 18:35:00|1924.3|1923.1|1924.6|1923.4|1924.6|1923.4|1924.1|1922.9|14
1663699200000|2022-09-20 18:40:00|1924.8|1923.6|1924.6|1923.4|1925.1|1923.9|1923.6|1922.4|48
1663699500000|2022-09-20 18:45:00|1924.8|1923.6|1927.1|1925.9|1928.1|1926.9|1924.6|1923.4|157
1663699800000|2022-09-20 18:50:00|1926.8|1925.6|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|78
1663700100000|2022-09-20 18:55:00|1926.3|1925.1|1927.1|1925.9|1927.6|1926.4|1926.1|1924.9|35
1663700400000|2022-09-20 19:00:00|1926.6|1925.4|1927.1|1925.9|1928.6|1927.4|1926.6|1925.4|116
1663700700000|2022-09-20 19:05:00|1927.3|1926.1|1927.1|1925.9|1927.6|1926.4|1926.1|1924.9|97
1663701000000|2022-09-20 19:10:00|1926.6|1925.4|1928.1|1926.9|1928.1|1926.9|1926.6|1925.4|27
1663701300000|2022-09-20 19:15:00|1928.3|1927.1|1929.1|1927.9|1929.1|1927.9|1927.8|1926.6|100
1663701600000|2022-09-20 19:20:00|1929.3|1928.1|1930.1|1928.9|1930.6|1929.4|1928.6|1927.4|42
1663701900000|2022-09-20 19:25:00|1929.8|1928.6|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|35
1663702200000|2022-09-20 19:30:00|1929.8|1928.6|1931.1|1929.9|1931.1|1929.9|1928.1|1926.9|109
1663702500000|2022-09-20 19:35:00|1930.8|1929.6|1931.6|1930.4|1932.1|1930.9|1930.1|1928.9|107
1663702800000|2022-09-20 19:40:00|1931.1|1929.9|1932.1|1930.9|1932.1|1930.9|1931.1|1929.9|35
1663703100000|2022-09-20 19:45:00|1932.3|1931.1|1932.1|1930.9|1933.1|1931.9|1931.6|1930.4|157
1663703400000|2022-09-20 19:50:00|1931.6|1930.4|1931.1|1929.9|1932.1|1930.9|1930.6|1929.4|78
1663703700000|2022-09-20 19:55:00|1930.8|1929.6|1931.1|1929.9|1931.6|1930.4|1930.6|1929.4|245
1663704000000|2022-09-20 20:00:00|1931.6|1930.4|1932.1|1930.9|1932.6|1931.4|1931.1|1929.9|29
1663704300000|2022-09-20 20:05:00|1932.3|1931.1|1932.6|1931.4|1933.1|1931.9|1932.3|1931.1|8
1663704600000|2022-09-20 20:10:00|1933.1|1931.9|1932.6|1931.4|1933.1|1931.9|1932.6|1931.4|7
1663704900000|2022-09-20 20:15:00|1933.1|1931.9|1932.1|1930.9|1933.1|1931.9|1932.1|1930.9|7
1663705200000|2022-09-20 20:20:00|1931.8|1930.6|1931.6|1930.4|1932.1|1930.9|1931.6|1930.4|13
1663705500000|2022-09-20 20:25:00|1931.3|1930.1|1931.1|1929.9|1932.1|1930.9|1930.8|1929.6|24
1663705800000|2022-09-20 20:30:00|1931.3|1930.1|1931.6|1930.4|1932.1|1930.9|1931.3|1930.1|9
1663706100000|2022-09-20 20:35:00|1931.8|1930.6|1931.6|1930.4|1931.8|1930.6|1931.6|1930.4|0
1663706400000|2022-09-20 20:40:00|||||||||1
1663706700000|2022-09-20 20:45:00|1931.8|1930.6|1931.6|1930.4|1931.8|1930.6|1931.6|1930.4|7
1663707000000|2022-09-20 20:50:00|1931.3|1930.1|1932.2|1930.2|1932.2|1930.6|1931.1|1929.9|29
1663707300000|2022-09-20 20:55:00|1932.1|1930.1|1932.1|1930.1|1932.4|1930.4|1932|1930|0
1663707600000|2022-09-20 21:00:00|1932|1930|1932|1930|1932|1930|1931.8|1929.8|4
1663707900000|2022-09-20 21:05:00|1931.9|1929.9|1931.8|1929.8|1932|1930|1931.8|1929.8|0
1663708500000|2022-09-20 21:15:00|1931.7|1929.7|1931.7|1929.7|1931.7|1929.7|1931.7|1929.7|0
1663708800000|2022-09-20 21:20:00|1931.6|1929.6|1931.7|1929.7|1931.7|1929.7|1931.6|1929.6|0
1663709100000|2022-09-20 21:25:00|1931.8|1929.8|1931.6|1929.6|1931.8|1929.8|1931.6|1929.6|0
1663709400000|2022-09-20 21:30:00|1931.7|1929.7|1931.7|1929.7|1931.7|1929.7|1931.5|1929.5|0
1663709700000|2022-09-20 21:35:00|1931.6|1929.6|1931.7|1929.7|1931.8|1929.8|1931.6|1929.6|0
1663710000000|2022-09-20 21:40:00|1931.6|1929.6|1931.6|1929.6|1931.7|1929.7|1931.6|1929.6|0
1663710300000|2022-09-20 21:45:00|1931.7|1929.7|1931.6|1929.6|1931.7|1929.7|1931.6|1929.6|0
1663710600000|2022-09-20 21:50:00|1931.7|1929.7|1931.6|1929.6|1931.7|1929.7|1931.6|1929.6|0
1663710900000|2022-09-20 21:55:00|1931.7|1929.7|1931.7|1929.7|1931.8|1929.8|1931.6|1929.6|0
1663711200000|2022-09-20 22:00:00|1931.8|1929.8|1931|1929|1931.9|1929.9|1930.4|1928.4|0
1663711500000|2022-09-20 22:05:00|1931.2|1929.2|1931|1929|1931.4|1929.4|1930.9|1928.9|0
1663711800000|2022-09-20 22:10:00|1930.9|1928.9|1929.9|1927.9|1931|1929|1929.9|1927.9|0
1663712100000|2022-09-20 22:15:00|1930|1928|1930|1928|1930.1|1928.1|1929.9|1927.9|0
1663712400000|2022-09-20 22:20:00|1929.9|1927.9|1929.9|1927.9|1929.9|1927.9|1929.9|1927.9|0
1663712700000|2022-09-20 22:25:00|1930.1|1928.1|1930.5|1928.5|1931|1929|1930.1|1928.1|0
1663713000000|2022-09-20 22:30:00|1930.6|1928.6|1930.4|1928.4|1930.9|1928.9|1930.2|1928.2|0
1663713300000|2022-09-20 22:35:00|1930.2|1928.2|1930.2|1928.2|1930.4|1928.4|1930.1|1928.1|0
1663713600000|2022-09-20 22:40:00|1930.3|1928.3|1930.5|1928.5|1930.5|1928.5|1930.3|1928.3|0
1663713900000|2022-09-20 22:45:00|1930.4|1928.4|1930.4|1928.4|1930.5|1928.5|1930.3|1928.3|0
1663714200000|2022-09-20 22:50:00|1930.6|1928.6|1930.7|1928.7|1930.9|1928.9|1930.6|1928.6|0
1663714500000|2022-09-20 22:55:00|1931|1929|1931.1|1929.1|1931.1|1929.1|1931|1929|0
1663714800000|2022-09-20 23:00:00|1930.8|1928.8|1930.6|1928.6|1931.3|1929.3|1930.6|1928.6|0
1663715100000|2022-09-20 23:05:00|1930.5|1928.5|1929.6|1927.6|1930.5|1928.5|1929.4|1927.4|0
1663715400000|2022-09-20 23:10:00|1929.4|1927.4|1928.6|1926.6|1929.9|1927.9|1928.4|1926.4|0
1663715700000|2022-09-20 23:15:00|1928.7|1926.7|1929.2|1927.2|1929.2|1927.2|1928.6|1926.6|0
1663716000000|2022-09-20 23:20:00|1929.3|1927.3|1928.5|1926.5|1929.3|1927.3|1928.5|1926.5|0
1663716300000|2022-09-20 23:25:00|1928.6|1926.6|1928.9|1926.9|1929.2|1927.2|1928.3|1926.3|0
1663716600000|2022-09-20 23:30:00|1928.6|1926.6|1928.8|1926.8|1928.8|1926.8|1927.4|1925.4|0
1663716900000|2022-09-20 23:35:00|1929|1927|1930.1|1928.1|1930.5|1928.5|1928.8|1926.8|0
1663717200000|2022-09-20 23:40:00|1930.2|1928.2|1931|1929|1931.2|1929.2|1929.9|1927.9|0
1663717500000|2022-09-20 23:45:00|1931.3|1929.3|1932.6|1931.4|1933.3|1932.1|1931.3|1929.3|1270
1663717800000|2022-09-20 23:50:00|1932.3|1931.1|1932.6|1931.4|1932.6|1931.4|1931.1|1929.9|498
1663718100000|2022-09-20 23:55:00|1932.1|1930.9|1932.6|1931.4|1933.1|1931.9|1931.1|1929.9|672
1663718400000|2022-09-21 00:00:00|1932.4|1931.6|1931.4|1930.6|1933.9|1933.1|1928.4|1927.6|4158
1663718700000|2022-09-21 00:05:00|1931.9|1931.1|1932.9|1932.1|1933.4|1932.6|1930.9|1930.1|1461
1663719000000|2022-09-21 00:10:00|1933.4|1932.6|1932.9|1932.1|1934.4|1933.6|1932.9|1932.1|1687
1663719300000|2022-09-21 00:15:00|1932.4|1931.6|1932.9|1932.1|1932.9|1932.1|1930.9|1930.1|2586
1663719600000|2022-09-21 00:20:00|1933.4|1932.6|1931.9|1931.1|1933.9|1933.1|1930.4|1929.6|1457
1663719900000|2022-09-21 00:25:00|1931.4|1930.6|1932.9|1932.1|1932.9|1932.1|1930.9|1930.1|1547
1663720200000|2022-09-21 00:30:00|1933.4|1932.6|1932.4|1931.6|1933.4|1932.6|1931.4|1930.6|793
1663720500000|2022-09-21 00:35:00|1932.9|1932.1|1933.9|1933.1|1934.4|1933.6|1932.4|1931.6|539
1663720800000|2022-09-21 00:40:00|1933.4|1932.6|1934.9|1934.1|1934.9|1934.1|1932.9|1932.1|521
1663721100000|2022-09-21 00:45:00|1934.4|1933.6|1933.4|1932.6|1934.4|1933.6|1932.9|1932.1|405
1663721400000|2022-09-21 00:50:00|1932.9|1932.1|1933.4|1932.6|1933.4|1932.6|1931.9|1931.1|397
1663721700000|2022-09-21 00:55:00|1933.9|1933.1|1931.4|1930.6|1933.9|1933.1|1931.4|1930.6|524
1663722000000|2022-09-21 01:00:00|1930.9|1930.1|1930.4|1929.6|1930.9|1930.1|1929.9|1929.1|598
1663722300000|2022-09-21 01:05:00|1930.9|1930.1|1929.9|1929.1|1931.4|1930.6|1929.9|1929.1|524
1663722600000|2022-09-21 01:10:00|1930.4|1929.6|1930.4|1929.6|1930.4|1929.6|1929.4|1928.6|390
1663722900000|2022-09-21 01:15:00|1929.9|1929.1|1929.4|1928.6|1930.4|1929.6|1929.4|1928.6|489
1663723200000|2022-09-21 01:20:00|1929.9|1929.1|1927.9|1927.1|1929.9|1929.1|1927.4|1926.6|719
1663723500000|2022-09-21 01:25:00|1927.4|1926.6|1924.4|1923.6|1927.9|1927.1|1923.9|1923.1|2306
1663723800000|2022-09-21 01:30:00|1923.9|1923.1|1922.9|1922.1|1924.9|1924.1|1922.9|1922.1|1019
1663724100000|2022-09-21 01:35:00|1922.4|1921.6|1922.9|1922.1|1923.4|1922.6|1921.9|1921.1|937
1663724400000|2022-09-21 01:40:00|1923.4|1922.6|1922.4|1921.6|1923.4|1922.6|1922.4|1921.6|675
1663724700000|2022-09-21 01:45:00|1921.9|1921.1|1922.9|1922.1|1922.9|1922.1|1921.9|1921.1|614
1663725000000|2022-09-21 01:50:00|1923.4|1922.6|1921.9|1921.1|1923.4|1922.6|1921.9|1921.1|519
1663725300000|2022-09-21 01:55:00|1921.4|1920.6|1921.4|1920.6|1921.9|1921.1|1921.4|1920.6|670
1663725600000|2022-09-21 02:00:00|1921.9|1921.1|1921.4|1920.6|1921.9|1921.1|1921.4|1920.6|303
1663725900000|2022-09-21 02:05:00|1921.6|1920.8|1923.4|1922.6|1923.9|1923.1|1921.4|1920.6|915
1663726200000|2022-09-21 02:10:00|1923.9|1923.1|1922.4|1921.6|1923.9|1923.1|1922.4|1921.6|429
1663726500000|2022-09-21 02:15:00|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|1922.4|1921.6|357
1663726800000|2022-09-21 02:20:00|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1921.9|1921.1|518
1663727100000|2022-09-21 02:25:00|1922.1|1921.3|1921.9|1921.1|1922.4|1921.6|1921.9|1921.1|305
1663727400000|2022-09-21 02:30:00|1921.6|1920.8|1922.4|1921.6|1922.4|1921.6|1921.6|1920.8|263
1663727700000|2022-09-21 02:35:00|1921.9|1921.1|1922.4|1921.6|1922.4|1921.6|1921.9|1921.1|43
1663728000000|2022-09-21 02:40:00|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|160
1663728300000|2022-09-21 02:45:00|1923.4|1922.6|1922.9|1922.1|1923.4|1922.6|1922.9|1922.1|99
1663728600000|2022-09-21 02:50:00|1923.4|1922.6|1923.4|1922.6|1923.4|1922.6|1922.9|1922.1|113
1663728900000|2022-09-21 02:55:00|1922.9|1922.1|1923.4|1922.6|1923.4|1922.6|1922.9|1922.1|91
1663729200000|2022-09-21 03:00:00|1923.1|1922.3|1923.4|1922.6|1923.4|1922.6|1922.9|1922.1|299
1663729500000|2022-09-21 03:05:00|1922.9|1922.1|1923.4|1922.6|1923.9|1923.1|1922.9|1922.1|406
1663729800000|2022-09-21 03:10:00|1923.9|1923.1|1923.9|1923.1|1923.9|1923.1|1923.4|1922.6|127
1663730100000|2022-09-21 03:15:00|1923.4|1922.6|1923.9|1923.1|1923.9|1923.1|1923.4|1922.6|181
1663730400000|2022-09-21 03:20:00|||||||||41
1663730700000|2022-09-21 03:25:00|1923.4|1922.6|1923.9|1923.1|1923.9|1923.1|1923.4|1922.6|137
1663731000000|2022-09-21 03:30:00|1924.4|1923.6|1923.4|1922.6|1924.4|1923.6|1923.4|1922.6|518
1663731300000|2022-09-21 03:35:00|1922.9|1922.1|1922.9|1922.1|1923.9|1923.1|1922.9|1922.1|423
1663731600000|2022-09-21 03:40:00|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|143
1663731900000|2022-09-21 03:45:00|1922.9|1922.1|1923.9|1923.1|1923.9|1923.1|1922.9|1922.1|502
1663732200000|2022-09-21 03:50:00|1924.4|1923.6|1924.9|1924.1|1924.9|1924.1|1924.4|1923.6|320
1663732500000|2022-09-21 03:55:00|1925.4|1924.6|1926.4|1925.6|1926.4|1925.6|1925.4|1924.6|509
1663732800000|2022-09-21 04:00:00|1925.9|1925.1|1924.4|1923.6|1926.4|1925.6|1924.4|1923.6|337
1663733100000|2022-09-21 04:05:00|1924.9|1924.1|1923.9|1923.1|1924.9|1924.1|1923.9|1923.1|261
1663733400000|2022-09-21 04:10:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1923.4|1922.6|532
1663733700000|2022-09-21 04:15:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.9|1923.1|344
1663734000000|2022-09-21 04:20:00|1924.9|1924.1|1924.4|1923.6|1924.9|1924.1|1924.4|1923.6|342
1663734300000|2022-09-21 04:25:00|1924.9|1924.1|1924.4|1923.6|1924.9|1924.1|1924.4|1923.6|297
1663734600000|2022-09-21 04:30:00|1923.9|1923.1|1923.9|1923.1|1923.9|1923.1|1923.9|1923.1|339
1663734900000|2022-09-21 04:35:00|1923.4|1922.6|1923.4|1922.6|1923.4|1922.6|1923.4|1922.6|416
1663735200000|2022-09-21 04:40:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.4|1922.6|701
1663735500000|2022-09-21 04:45:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1923.4|1922.6|290
1663735800000|2022-09-21 04:50:00|1922.9|1922.1|1922.4|1921.6|1923.4|1922.6|1921.9|1921.1|683
1663736100000|2022-09-21 04:55:00|1921.9|1921.1|1922.9|1922.1|1922.9|1922.1|1921.9|1921.1|306
1663736400000|2022-09-21 05:00:00|1923.4|1922.6|1923.9|1923.1|1923.9|1923.1|1922.4|1921.6|846
1663736700000|2022-09-21 05:05:00|1924.4|1923.6|1923.4|1922.6|1924.4|1923.6|1923.4|1922.6|523
1663737000000|2022-09-21 05:10:00|1923.9|1923.1|1923.9|1923.1|1923.9|1923.1|1923.6|1922.8|187
1663737300000|2022-09-21 05:15:00|1923.6|1922.8|1923.9|1923.1|1923.9|1923.1|1923.4|1922.6|397
1663737600000|2022-09-21 05:20:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|504
1663737900000|2022-09-21 05:25:00|1924.9|1924.1|1924.9|1924.1|1924.9|1924.1|1924.4|1923.6|554
1663738200000|2022-09-21 05:30:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1923.9|1923.1|739
1663738500000|2022-09-21 05:35:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1923.4|1922.6|515
1663738800000|2022-09-21 05:40:00|1923.9|1923.1|1923.4|1922.6|1923.9|1923.1|1923.4|1922.6|394
1663739100000|2022-09-21 05:45:00|1922.9|1922.1|1924.4|1923.6|1924.4|1923.6|1922.9|1922.1|850
1663739400000|2022-09-21 05:50:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.9|1923.1|630
1663739700000|2022-09-21 05:55:00|1924.9|1924.1|1922.4|1921.6|1924.9|1924.1|1921.4|1920.6|3635
1663740000000|2022-09-21 06:00:00|1921.9|1921.1|1920.9|1920.1|1921.9|1921.1|1916.4|1915.6|4820
1663740300000|2022-09-21 06:05:00|1921.9|1921.1|1922.4|1920.4|1922.6|1921.6|1919.9|1919.1|918
1663740600000|2022-09-21 06:10:00|1922.7|1920.7|1922.2|1920.2|1923.4|1921.4|1921|1919|2
1663740900000|2022-09-21 06:15:00|1922.1|1920.1|1922.4|1920.4|1923.3|1921.3|1921.5|1919.5|310
1663741200000|2022-09-21 06:20:00|1922.6|1920.6|1921.6|1919.6|1923|1921|1921.6|1919.6|0
1663741500000|2022-09-21 06:25:00|1921.3|1919.3|1920.1|1918.1|1921.3|1919.3|1919.6|1917.6|0
1663741800000|2022-09-21 06:30:00|1920.3|1918.3|1916.8|1914.8|1920.5|1918.5|1916.3|1914.3|0
1663742100000|2022-09-21 06:35:00|1916.7|1914.7|1916.2|1914.2|1918|1916|1916.2|1914.2|0
1663742400000|2022-09-21 06:40:00|1916.3|1914.3|1918.1|1916.1|1918.1|1916.1|1915.7|1913.7|0
1663742700000|2022-09-21 06:45:00|1918|1916|1919.7|1917.7|1919.9|1917.9|1917.7|1915.7|0
1663743000000|2022-09-21 06:50:00|1919.8|1917.8|1918.3|1916.3|1919.9|1917.9|1917.8|1915.8|0
1663743300000|2022-09-21 06:55:00|1918.5|1916.5|1917.1|1915.1|1918.5|1916.5|1916.2|1914.2|0
1663743600000|2022-09-21 07:00:00|1917.2|1915.2|1915|1913|1918|1916|1914.6|1912.6|0
1663743900000|2022-09-21 07:05:00|1914.8|1912.8|1914.2|1912.2|1915.3|1913.3|1913.2|1911.2|0
1663744200000|2022-09-21 07:10:00|1913.9|1911.9|1915.1|1913.1|1915.2|1913.2|1912.6|1910.6|0
1663744500000|2022-09-21 07:15:00|1914.8|1912.8|1916.9|1914.9|1918.2|1916.2|1914.7|1912.7|0
1663744800000|2022-09-21 07:20:00|1917.1|1915.1|1917|1915|1917.4|1915.4|1915.9|1913.9|0
1663745100000|2022-09-21 07:25:00|1917.1|1915.1|1919.1|1917.1|1919.5|1917.5|1917.1|1915.1|0
1663745400000|2022-09-21 07:30:00|1919.6|1918.4|1919.6|1918.4|1920.3|1919.1|1918.6|1917.4|372
1663745700000|2022-09-21 07:35:00|1920.1|1918.9|1920.3|1919.1|1920.6|1919.4|1919.1|1917.9|98
1663746000000|2022-09-21 07:40:00|1920.1|1918.9|1919.6|1918.4|1920.6|1919.4|1919.1|1917.9|37
1663746300000|2022-09-21 07:45:00|1920.1|1918.9|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|33
1663746600000|2022-09-21 07:50:00|1920.6|1919.4|1920.1|1918.9|1921.1|1919.9|1920.1|1918.9|57
1663746900000|2022-09-21 07:55:00|1920.3|1919.1|1919.8|1918.6|1920.3|1919.1|1919.3|1918.1|45
1663747200000|2022-09-21 08:00:00|1920.1|1918.9|1920.6|1919.4|1920.8|1919.6|1919.6|1918.4|84
1663747500000|2022-09-21 08:05:00|1920.3|1919.1|1921.6|1920.4|1921.6|1920.4|1919.6|1918.4|100
1663747800000|2022-09-21 08:10:00|1922.1|1920.9|1921.1|1919.9|1922.6|1921.4|1921.1|1919.9|94
1663748100000|2022-09-21 08:15:00|1921.3|1920.1|1922.1|1920.9|1922.1|1920.9|1921.1|1919.9|43
1663748400000|2022-09-21 08:20:00|1921.8|1920.6|1922.1|1920.9|1922.6|1921.4|1921.6|1920.4|73
1663748700000|2022-09-21 08:25:00|1922.6|1921.4|1921.6|1920.4|1923.6|1922.4|1921.6|1920.4|139
1663749000000|2022-09-21 08:30:00|1922.1|1920.9|1921.6|1920.4|1922.1|1920.9|1921.6|1920.4|17
1663749300000|2022-09-21 08:35:00|1922.1|1920.9|1922.6|1921.4|1922.6|1921.4|1921.8|1920.6|22
1663749600000|2022-09-21 08:40:00|1922.8|1921.6|1923.1|1921.9|1923.6|1922.4|1922.6|1921.4|38
1663749900000|2022-09-21 08:45:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.1|1920.9|36
1663750200000|2022-09-21 08:50:00|1922.8|1921.6|1922.3|1921.1|1922.8|1921.6|1922.1|1920.9|58
1663750500000|2022-09-21 08:55:00|1922.6|1921.4|1922.1|1920.9|1922.6|1921.4|1921.8|1920.6|47
1663750800000|2022-09-21 09:00:00|1922.6|1921.4|1922.1|1920.9|1922.6|1921.4|1921.6|1920.4|27
1663751100000|2022-09-21 09:05:00|1921.8|1920.6|1922.1|1920.9|1922.6|1921.4|1921.8|1920.6|19
1663751400000|2022-09-21 09:10:00|1922.3|1921.1|1921.6|1920.4|1922.3|1921.1|1921.6|1920.4|36
1663751700000|2022-09-21 09:15:00|1921.8|1920.6|1921.8|1920.6|1922.6|1921.4|1921.6|1920.4|59
1663752000000|2022-09-21 09:20:00|1922.1|1920.9|1922.1|1920.9|1922.1|1920.9|1921.6|1920.4|21
1663752300000|2022-09-21 09:25:00|1922.6|1921.4|1923.6|1922.4|1923.6|1922.4|1922.1|1920.9|55
1663752600000|2022-09-21 09:30:00|1923.8|1922.6|1924.6|1923.4|1924.6|1923.4|1923.6|1922.4|122
1663752900000|2022-09-21 09:35:00|1925.1|1923.9|1925.1|1923.9|1925.1|1923.9|1924.6|1923.4|75
1663753200000|2022-09-21 09:40:00|1925.6|1924.4|1925.6|1924.4|1926.6|1925.4|1925.1|1923.9|97
1663753500000|2022-09-21 09:45:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|99
1663753800000|2022-09-21 09:50:00|1926.1|1924.9|1925.6|1924.4|1926.6|1925.4|1925.3|1924.1|40
1663754100000|2022-09-21 09:55:00|1925.3|1924.1|1925.6|1924.4|1926.1|1924.9|1925.3|1924.1|7
1663754400000|2022-09-21 10:00:00|1926.1|1924.9|1925.6|1924.4|1926.6|1925.4|1925.6|1924.4|65
1663754700000|2022-09-21 10:05:00|1925.1|1923.9|1924.3|1923.1|1925.6|1924.4|1924.1|1922.9|113
1663755000000|2022-09-21 10:10:00|1924.1|1922.9|1925.1|1923.9|1925.1|1923.9|1924.1|1922.9|30
1663755300000|2022-09-21 10:15:00|1924.6|1923.4|1925.1|1923.9|1925.6|1924.4|1924.6|1923.4|47
1663755600000|2022-09-21 10:20:00|1924.8|1923.6|1924.1|1922.9|1924.8|1923.6|1924.1|1922.9|10
1663755900000|2022-09-21 10:25:00|1923.8|1922.6|1924.1|1922.9|1924.6|1923.4|1923.8|1922.6|52
1663756200000|2022-09-21 10:30:00|1923.6|1922.4|1922.6|1921.4|1923.6|1922.4|1921.8|1920.6|408
1663756500000|2022-09-21 10:35:00|1922.1|1920.9|1922.6|1921.4|1923.1|1921.9|1921.6|1920.4|131
1663756800000|2022-09-21 10:40:00|1922.8|1921.6|1923.6|1922.4|1923.6|1922.4|1922.8|1921.6|54
1663757100000|2022-09-21 10:45:00|1923.8|1922.6|1924.6|1923.4|1924.6|1923.4|1923.6|1922.4|61
1663757400000|2022-09-21 10:50:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|40
1663757700000|2022-09-21 10:55:00|1925.6|1924.4|1926.1|1924.9|1926.1|1924.9|1925.1|1923.9|61
1663758000000|2022-09-21 11:00:00|1926.3|1925.1|1925.6|1924.4|1926.6|1925.4|1925.6|1924.4|107
1663758300000|2022-09-21 11:05:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.6|1924.4|30
1663758600000|2022-09-21 11:10:00|1925.1|1923.9|1925.1|1923.9|1925.1|1923.9|1924.6|1923.4|39
1663758900000|2022-09-21 11:15:00|1925.6|1924.4|1925.1|1923.9|1926.1|1924.9|1925.1|1923.9|28
1663759200000|2022-09-21 11:20:00|1924.6|1923.4|1925.1|1923.9|1925.3|1924.1|1924.1|1922.9|58
1663759500000|2022-09-21 11:25:00|1925.3|1924.1|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|18
1663759800000|2022-09-21 11:30:00|1924.6|1923.4|1924.6|1923.4|1925.1|1923.9|1924.6|1923.4|44
1663760100000|2022-09-21 11:35:00|1924.8|1923.6|1925.1|1923.9|1925.6|1924.4|1924.6|1923.4|23
1663760400000|2022-09-21 11:40:00|1925.3|1924.1|1925.6|1924.4|1925.6|1924.4|1925.1|1923.9|33
1663760700000|2022-09-21 11:45:00|1925.8|1924.6|1927.1|1925.9|1927.1|1925.9|1925.8|1924.6|48
1663761000000|2022-09-21 11:50:00|1926.8|1925.6|1927.1|1925.9|1927.1|1925.9|1926.6|1925.4|47
1663761300000|2022-09-21 11:55:00|1926.8|1925.6|1926.1|1924.9|1927.1|1925.9|1925.8|1924.6|36
1663761600000|2022-09-21 12:00:00|1926.6|1925.4|1925.8|1924.6|1926.6|1925.4|1925.6|1924.4|29
1663761900000|2022-09-21 12:05:00|1925.6|1924.4|1926.6|1925.4|1926.6|1925.4|1925.6|1924.4|26
1663762200000|2022-09-21 12:10:00|1926.1|1924.9|1926.1|1924.9|1926.3|1925.1|1925.6|1924.4|95
1663762500000|2022-09-21 12:15:00|1926.6|1925.4|1925.6|1924.4|1926.6|1925.4|1925.6|1924.4|22
1663762800000|2022-09-21 12:20:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|63
1663763100000|2022-09-21 12:25:00|1925.1|1923.9|1926.6|1925.4|1926.6|1925.4|1925.1|1923.9|27
1663763400000|2022-09-21 12:30:00|1927.1|1925.9|1928.1|1926.9|1928.6|1927.4|1926.6|1925.4|138
1663763700000|2022-09-21 12:35:00|1927.8|1926.6|1928.1|1926.9|1928.1|1926.9|1927.6|1926.4|46
1663764000000|2022-09-21 12:40:00|1927.6|1926.4|1927.6|1926.4|1928.1|1926.9|1927.6|1926.4|55
1663764300000|2022-09-21 12:45:00|1928.1|1926.9|1928.1|1926.9|1928.6|1927.4|1928.1|1926.9|36
1663764600000|2022-09-21 12:50:00|1927.8|1926.6|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|124
1663764900000|2022-09-21 12:55:00|1927.8|1926.6|1928.6|1927.4|1928.6|1927.4|1927.6|1926.4|59
1663765200000|2022-09-21 13:00:00|1929.1|1927.9|1929.3|1928.1|1929.6|1928.4|1928.6|1927.4|187
1663765500000|2022-09-21 13:05:00|1929.1|1927.9|1929.6|1928.4|1929.6|1928.4|1929.1|1927.9|49
1663765800000|2022-09-21 13:10:00|1929.3|1928.1|1929.1|1927.9|1929.6|1928.4|1928.6|1927.4|78
1663766100000|2022-09-21 13:15:00|1928.6|1927.4|1928.6|1927.4|1929.1|1927.9|1928.6|1927.4|43
1663766400000|2022-09-21 13:20:00|1928.1|1926.9|1928.6|1927.4|1928.6|1927.4|1928.1|1926.9|38
1663766700000|2022-09-21 13:25:00|1928.1|1926.9|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|42
1663767000000|2022-09-21 13:30:00|1927.6|1926.4|1925.1|1923.9|1928.6|1927.4|1925.1|1923.9|196
1663767300000|2022-09-21 13:35:00|1925.6|1924.4|1925.1|1923.9|1925.6|1924.4|1924.6|1923.4|373
1663767600000|2022-09-21 13:40:00|1925.6|1924.4|1924.1|1922.9|1925.6|1924.4|1924.1|1922.9|172
1663767900000|2022-09-21 13:45:00|1924.3|1923.1|1927.1|1925.9|1927.6|1926.4|1924.1|1922.9|125
1663768200000|2022-09-21 13:50:00|1926.8|1925.6|1925.6|1924.4|1927.6|1926.4|1925.6|1924.4|222
1663768500000|2022-09-21 13:55:00|1925.8|1924.6|1924.6|1923.4|1926.1|1924.9|1924.1|1922.9|216
1663768800000|2022-09-21 14:00:00|1924.3|1923.1|1925.1|1923.9|1925.6|1924.4|1924.1|1922.9|109
1663769100000|2022-09-21 14:05:00|1925.3|1924.1|1925.6|1924.4|1926.1|1924.9|1924.1|1922.9|145
1663769400000|2022-09-21 14:10:00|1925.1|1923.9|1925.6|1924.4|1926.1|1924.9|1924.6|1923.4|149
1663769700000|2022-09-21 14:15:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|93
1663770000000|2022-09-21 14:20:00|1926.1|1924.9|1926.6|1925.4|1926.6|1925.4|1925.1|1923.9|107
1663770300000|2022-09-21 14:25:00|1926.3|1925.1|1928.6|1927.4|1928.6|1927.4|1926.1|1924.9|53
1663770600000|2022-09-21 14:30:00|1928.1|1926.9|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|159
1663770900000|2022-09-21 14:35:00|1927.1|1925.9|1927.1|1925.9|1928.1|1926.9|1927.1|1925.9|108
1663771200000|2022-09-21 14:40:00|1927.3|1926.1|1926.6|1925.4|1927.6|1926.4|1926.6|1925.4|135
1663771500000|2022-09-21 14:45:00|1926.8|1925.6|1926.1|1924.9|1927.1|1925.9|1925.6|1924.4|135
1663771800000|2022-09-21 14:50:00|1926.6|1925.4|1927.1|1925.9|1927.6|1926.4|1926.6|1925.4|132
1663772100000|2022-09-21 14:55:00|1926.6|1925.4|1927.6|1926.4|1927.6|1926.4|1926.6|1925.4|95
1663772400000|2022-09-21 15:00:00|1928.1|1926.9|1927.1|1925.9|1929.1|1927.9|1927.1|1925.9|155
1663772700000|2022-09-21 15:05:00|1927.6|1926.4|1927.6|1926.4|1928.1|1926.9|1927.1|1925.9|94
1663773000000|2022-09-21 15:10:00|1927.8|1926.6|1929.1|1927.9|1929.1|1927.9|1927.6|1926.4|155
1663773300000|2022-09-21 15:15:00|1928.8|1927.6|1928.6|1927.4|1929.1|1927.9|1928.3|1927.1|72
1663773600000|2022-09-21 15:20:00|1929.1|1927.9|1929.6|1928.4|1929.6|1928.4|1928.6|1927.4|112
1663773900000|2022-09-21 15:25:00|1929.1|1927.9|1929.6|1928.4|1930.1|1928.9|1929.1|1927.9|54
1663774200000|2022-09-21 15:30:00|1930.1|1928.9|1929.6|1928.4|1930.1|1928.9|1929.1|1927.9|79
1663774500000|2022-09-21 15:35:00|1930.1|1928.9|1930.6|1929.4|1930.6|1929.4|1929.6|1928.4|51
1663774800000|2022-09-21 15:40:00|1930.1|1928.9|1930.6|1929.4|1931.1|1929.9|1930.1|1928.9|108
1663775100000|2022-09-21 15:45:00|1931.1|1929.9|1930.3|1929.1|1931.6|1930.4|1930.1|1928.9|210
1663775400000|2022-09-21 15:50:00|1930.6|1929.4|1930.6|1929.4|1931.1|1929.9|1930.1|1928.9|42
1663775700000|2022-09-21 15:55:00|1930.1|1928.9|1931.1|1929.9|1931.1|1929.9|1930.1|1928.9|27
1663776000000|2022-09-21 16:00:00|1930.8|1929.6|1930.6|1929.4|1931.1|1929.9|1930.6|1929.4|59
1663776300000|2022-09-21 16:05:00|1930.8|1929.6|1931.8|1930.6|1932.1|1930.9|1930.6|1929.4|23
1663776600000|2022-09-21 16:10:00|1932.1|1930.9|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|65
1663776900000|2022-09-21 16:15:00|1932.6|1931.4|1932.6|1931.4|1932.6|1931.4|1932.1|1930.9|89
1663777200000|2022-09-21 16:20:00|1932.3|1931.1|1932.1|1930.9|1933.1|1931.9|1932.1|1930.9|49
1663777500000|2022-09-21 16:25:00|1932.6|1931.4|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|48
1663777800000|2022-09-21 16:30:00|1932.6|1931.4|1933.6|1932.4|1933.6|1932.4|1932.6|1931.4|52
1663778100000|2022-09-21 16:35:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1932.6|1931.4|37
1663778400000|2022-09-21 16:40:00|1932.3|1931.1|1932.1|1930.9|1932.6|1931.4|1932.1|1930.9|24
1663778700000|2022-09-21 16:45:00|1931.6|1930.4|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|25
1663779000000|2022-09-21 16:50:00|1931.6|1930.4|1931.1|1929.9|1932.1|1930.9|1931.1|1929.9|31
1663779300000|2022-09-21 16:55:00|1930.8|1929.6|1930.6|1929.4|1931.1|1929.9|1930.6|1929.4|23
1663779600000|2022-09-21 17:00:00|1930.1|1928.9|1930.6|1929.4|1930.6|1929.4|1930.1|1928.9|40
1663779900000|2022-09-21 17:05:00|1930.8|1929.6|1931.1|1929.9|1931.1|1929.9|1930.1|1928.9|33
1663780200000|2022-09-21 17:10:00|1930.6|1929.4|1930.6|1929.4|1931.1|1929.9|1930.3|1929.1|14
1663780500000|2022-09-21 17:15:00|1930.1|1928.9|1930.1|1928.9|1930.1|1928.9|1929.1|1927.9|64
1663780800000|2022-09-21 17:20:00|1929.8|1928.6|1929.6|1928.4|1930.1|1928.9|1929.1|1927.9|64
1663781100000|2022-09-21 17:25:00|1929.1|1927.9|1930.1|1928.9|1930.1|1928.9|1929.1|1927.9|24
1663781400000|2022-09-21 17:30:00|1930.3|1929.1|1931.1|1929.9|1931.1|1929.9|1930.1|1928.9|40
1663781700000|2022-09-21 17:35:00|1931.6|1930.4|1931.3|1930.1|1931.6|1930.4|1930.6|1929.4|26
1663782000000|2022-09-21 17:40:00|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|1931.1|1929.9|31
1663782300000|2022-09-21 17:45:00|1932.1|1930.9|1931.1|1929.9|1932.1|1930.9|1930.6|1929.4|14
1663782600000|2022-09-21 17:50:00|1930.6|1929.4|1929.8|1928.6|1931.1|1929.9|1929.6|1928.4|121
1663782900000|2022-09-21 17:55:00|1929.6|1928.4|1930.6|1929.4|1931.1|1929.9|1929.6|1928.4|83
1663783200000|2022-09-21 18:00:00|1930.1|1928.9|1918.1|1916.9|1930.1|1928.9|1918.1|1916.9|452
1663783500000|2022-09-21 18:05:00|1918.6|1917.4|1923.8|1922.6|1926.1|1924.9|1917.1|1915.9|359
1663783800000|2022-09-21 18:10:00|1924.1|1922.9|1918.6|1917.4|1925.1|1923.9|1918.1|1916.9|187
1663784100000|2022-09-21 18:15:00|1918.1|1916.9|1919.6|1918.4|1921.1|1919.9|1917.8|1916.6|123
1663784400000|2022-09-21 18:20:00|1919.8|1918.6|1922.6|1921.4|1922.6|1921.4|1919.6|1918.4|128
1663784700000|2022-09-21 18:25:00|1922.3|1921.1|1921.8|1920.6|1924.1|1922.9|1921.6|1920.4|180
1663785000000|2022-09-21 18:30:00|1921.6|1920.4|1928.6|1927.4|1929.6|1928.4|1919.1|1917.9|434
1663785300000|2022-09-21 18:35:00|1928.3|1927.1|1928.1|1926.9|1931.1|1929.9|1926.6|1925.4|526
1663785600000|2022-09-21 18:40:00|1928.3|1927.1|1936.8|1935.6|1937.6|1936.4|1926.6|1925.4|579
1663785900000|2022-09-21 18:45:00|1937.1|1935.9|1933.6|1932.4|1939.6|1938.4|1932.1|1930.9|574
1663786200000|2022-09-21 18:50:00|1933.8|1932.6|1937.1|1935.9|1937.3|1936.1|1931.6|1930.4|440
1663786500000|2022-09-21 18:55:00|1936.8|1935.6|1936.1|1934.9|1938.1|1936.9|1933.8|1932.6|289
1663786800000|2022-09-21 19:00:00|1936.3|1935.1|1934.6|1933.4|1937.6|1936.4|1933.1|1931.9|140
1663787100000|2022-09-21 19:05:00|1934.3|1933.1|1931.1|1929.9|1936.1|1934.9|1930.6|1929.4|194
1663787400000|2022-09-21 19:10:00|1931.6|1930.4|1930.6|1929.4|1931.6|1930.4|1923.1|1921.9|555
1663787700000|2022-09-21 19:15:00|1930.1|1928.9|1927.1|1925.9|1932.1|1930.9|1926.6|1925.4|286
1663788000000|2022-09-21 19:20:00|1926.8|1925.6|1925.1|1923.9|1926.8|1925.6|1923.6|1922.4|163
1663788300000|2022-09-21 19:25:00|1924.8|1923.6|1919.1|1917.9|1925.1|1923.9|1918.6|1917.4|173
1663788600000|2022-09-21 19:30:00|1918.6|1917.4|1921.1|1919.9|1921.6|1920.4|1916.6|1915.4|257
1663788900000|2022-09-21 19:35:00|1920.8|1919.6|1916.1|1914.9|1921.1|1919.9|1915.6|1914.4|172
1663789200000|2022-09-21 19:40:00|1915.6|1914.4|1914.1|1912.9|1917.1|1915.9|1914.1|1912.9|202
1663789500000|2022-09-21 19:45:00|1913.6|1912.4|1913.6|1912.4|1914.6|1913.4|1912.6|1911.4|158
1663789800000|2022-09-21 19:50:00|1914.1|1912.9|1914.6|1913.4|1915.1|1913.9|1913.1|1911.9|286
1663790100000|2022-09-21 19:55:00|1914.1|1912.9|1911.6|1910.4|1914.1|1912.9|1911.6|1910.4|167
1663790400000|2022-09-21 20:00:00|1911.1|1909.9|1909.6|1908.4|1911.1|1909.9|1909.6|1908.4|271
1663790700000|2022-09-21 20:05:00|1910.1|1908.9|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|161
1663791000000|2022-09-21 20:10:00|1909.6|1908.4|1909.1|1907.9|1909.8|1908.6|1908.3|1907.1|68
1663791300000|2022-09-21 20:15:00|1909.3|1908.1|1907.1|1905.9|1909.3|1908.1|1907.1|1905.9|38
1663791600000|2022-09-21 20:20:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|84
1663791900000|2022-09-21 20:25:00|1906.6|1905.4|1903.6|1902.4|1906.6|1905.4|1903.6|1902.4|105
1663792200000|2022-09-21 20:30:00|1903.8|1902.6|1904.6|1903.4|1906.1|1904.9|1903.8|1902.6|35
1663792500000|2022-09-21 20:35:00|1904.8|1903.6|1904.6|1903.4|1905.1|1903.9|1904.6|1903.4|6
1663792800000|2022-09-21 20:40:00|1904.8|1903.6|1905.6|1904.4|1906.1|1904.9|1904.8|1903.6|21
1663793100000|2022-09-21 20:45:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1904.6|1903.4|48
1663793400000|2022-09-21 20:50:00|1905.1|1903.9|1904|1902|1905.1|1903.9|1903.8|1902|38
1663793700000|2022-09-21 20:55:00|1904.2|1902.2|1903.9|1901.9|1904.2|1902.2|1903.2|1901.2|0
1663794000000|2022-09-21 21:00:00|1903.8|1901.8|1904|1902|1904|1902|1903.8|1901.8|2
1663794300000|2022-09-21 21:05:00|1903.8|1901.8|1903.9|1901.9|1904.1|1902.1|1903.8|1901.8|0
1663794600000|2022-09-21 21:10:00|1904|1902|1904|1902|1904.1|1902.1|1903.9|1901.9|0
1663794900000|2022-09-21 21:15:00|1903.9|1901.9|1903.9|1901.9|1904.1|1902.1|1903.9|1901.9|0
1663795200000|2022-09-21 21:20:00|1903.8|1901.8|1903.8|1901.8|1903.9|1901.9|1903.8|1901.8|0
1663795500000|2022-09-21 21:25:00|1903.7|1901.7|1903.6|1901.6|1903.8|1901.8|1903.6|1901.6|0
1663795800000|2022-09-21 21:30:00|1903.7|1901.7|1903.7|1901.7|1903.7|1901.7|1903.7|1901.7|0
1663796100000|2022-09-21 21:35:00|1903.8|1901.8|1903.6|1901.6|1903.8|1901.8|1903.4|1901.4|0
1663796400000|2022-09-21 21:40:00|1903.5|1901.5|1903.4|1901.4|1903.7|1901.7|1903.4|1901.4|0
1663796700000|2022-09-21 21:45:00|1903.3|1901.3|1903.3|1901.3|1903.4|1901.4|1903.2|1901.2|0
1663797000000|2022-09-21 21:50:00|1903.4|1901.4|1903.4|1901.4|1903.4|1901.4|1903.4|1901.4|0
1663797300000|2022-09-21 21:55:00|1903.5|1901.5|1903.6|1901.6|1903.9|1901.9|1903.5|1901.5|0
1663797600000|2022-09-21 22:00:00|1903|1901|1902.9|1900.9|1904.2|1902.2|1902.7|1900.7|0
1663797900000|2022-09-21 22:05:00|1902.8|1900.8|1902.3|1900.3|1903.1|1901.1|1902.2|1900.2|0
1663798200000|2022-09-21 22:10:00|1902.4|1900.4|1901.5|1899.5|1902.7|1900.7|1901.2|1899.2|0
1663798500000|2022-09-21 22:15:00|1901.8|1899.8|1901.7|1899.7|1902.2|1900.2|1901.6|1899.6|0
1663798800000|2022-09-21 22:20:00|1901.5|1899.5|1902.6|1900.6|1902.7|1900.7|1901.5|1899.5|0
1663799100000|2022-09-21 22:25:00|1902.5|1900.5|1902.9|1900.9|1902.9|1900.9|1902.2|1900.2|0
1663799400000|2022-09-21 22:30:00|1902.8|1900.8|1902.2|1900.2|1902.9|1900.9|1902.2|1900.2|0
1663799700000|2022-09-21 22:35:00|1902.1|1900.1|1902.2|1900.2|1902.2|1900.2|1901.5|1899.5|0
1663800000000|2022-09-21 22:40:00|1902.1|1900.1|1899.1|1897.1|1902.1|1900.1|1899.1|1897.1|0
1663800300000|2022-09-21 22:45:00|1899|1897|1898.4|1896.4|1899.4|1897.4|1898.1|1896.1|0
1663800600000|2022-09-21 22:50:00|1898.2|1896.2|1898.1|1896.1|1898.5|1896.5|1897.4|1895.4|0
1663800900000|2022-09-21 22:55:00|1898.4|1896.4|1898.2|1896.2|1899.4|1897.4|1898.2|1896.2|0
1663801200000|2022-09-21 23:00:00|1898.4|1896.4|1898.4|1896.4|1898.7|1896.7|1897.7|1895.7|0
1663801500000|2022-09-21 23:05:00|1898.5|1896.5|1898.7|1896.7|1898.9|1896.9|1898.4|1896.4|0
1663801800000|2022-09-21 23:10:00|1898.8|1896.8|1897|1895|1899|1897|1897|1895|0
1663802100000|2022-09-21 23:15:00|1897.2|1895.2|1897.4|1895.4|1897.5|1895.5|1897.1|1895.1|0
1663802400000|2022-09-21 23:20:00|1897.6|1895.6|1898.9|1896.9|1899.2|1897.2|1897.6|1895.6|0
1663802700000|2022-09-21 23:25:00|1899|1897|1898.5|1896.5|1899.3|1897.3|1898.4|1896.4|0
1663803000000|2022-09-21 23:30:00|1897.6|1895.6|1897.7|1895.7|1899.2|1897.2|1897.4|1895.4|0
1663803300000|2022-09-21 23:35:00|1897.9|1895.9|1898.1|1896.1|1898.6|1896.6|1897.6|1895.6|0
1663803600000|2022-09-21 23:40:00|1898|1896|1899.6|1897.6|1899.7|1897.7|1897.1|1895.1|0
1663803900000|2022-09-21 23:45:00|1899.9|1897.9|1903.6|1902.4|1904.1|1902.9|1899.9|1897.9|1196
1663804200000|2022-09-21 23:50:00|1903.1|1901.9|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|604
1663804500000|2022-09-21 23:55:00|1903.8|1902.6|1903.6|1902.4|1905.1|1903.9|1903.6|1902.4|701
1663804800000|2022-09-22 00:00:00|1903.4|1902.6|1905.6|1904.8|1906.9|1906.1|1902.4|1901.6|2170
1663805100000|2022-09-22 00:05:00|1905.4|1904.6|1905.9|1905.1|1905.9|1905.1|1903.9|1903.1|1103
1663805400000|2022-09-22 00:10:00|1905.4|1904.6|1905.4|1904.6|1906.4|1905.6|1904.4|1903.6|1109
1663805700000|2022-09-22 00:15:00|1904.9|1904.1|1903.9|1903.1|1906.1|1905.3|1902.4|1901.6|1236
1663806000000|2022-09-22 00:20:00|1903.4|1902.6|1903.4|1902.6|1905.4|1904.6|1903.4|1902.6|814
1663806300000|2022-09-22 00:25:00|1904.4|1903.6|1906.4|1905.6|1906.4|1905.6|1904.4|1903.6|723
1663806600000|2022-09-22 00:30:00|1905.9|1905.1|1907.4|1906.6|1908.4|1907.6|1905.9|1905.1|900
1663806900000|2022-09-22 00:35:00|1906.9|1906.1|1907.9|1907.1|1908.4|1907.6|1906.4|1905.6|593
1663807200000|2022-09-22 00:40:00|1907.4|1906.6|1903.9|1903.1|1907.4|1906.6|1902.9|1902.1|794
1663807500000|2022-09-22 00:45:00|1903.4|1902.6|1906.9|1906.1|1906.9|1906.1|1902.9|1902.1|607
1663807800000|2022-09-22 00:50:00|1906.6|1905.8|1907.9|1907.1|1907.9|1907.1|1905.9|1905.1|444
1663808100000|2022-09-22 00:55:00|1907.4|1906.6|1907.9|1907.1|1908.4|1907.6|1906.4|1905.6|478
1663808400000|2022-09-22 01:00:00|1908.4|1907.6|1907.9|1907.1|1909.4|1908.6|1907.9|1907.1|483
1663808700000|2022-09-22 01:05:00|1908.4|1907.6|1908.4|1907.6|1909.9|1909.1|1907.9|1907.1|446
1663809000000|2022-09-22 01:10:00|1907.9|1907.1|1906.4|1905.6|1908.9|1908.1|1905.9|1905.1|605
1663809300000|2022-09-22 01:15:00|1906.9|1906.1|1905.9|1905.1|1906.9|1906.1|1904.9|1904.1|552
1663809600000|2022-09-22 01:20:00|1905.4|1904.6|1904.9|1904.1|1905.4|1904.6|1902.9|1902.1|624
1663809900000|2022-09-22 01:25:00|1904.4|1903.6|1904.4|1903.6|1904.9|1904.1|1902.9|1902.1|644
1663810200000|2022-09-22 01:30:00|1903.9|1903.1|1903.4|1902.6|1904.4|1903.6|1902.9|1902.1|379
1663810500000|2022-09-22 01:35:00|1902.9|1902.1|1903.9|1903.1|1903.9|1903.1|1902.4|1901.6|519
1663810800000|2022-09-22 01:40:00|1903.4|1902.6|1903.9|1903.1|1904.4|1903.6|1903.1|1902.3|336
1663811100000|2022-09-22 01:45:00|1903.4|1902.6|1905.4|1904.6|1905.9|1905.1|1902.9|1902.1|345
1663811400000|2022-09-22 01:50:00|1905.9|1905.1|1904.9|1904.1|1905.9|1905.1|1904.9|1904.1|184
1663811700000|2022-09-22 01:55:00|1905.4|1904.6|1907.4|1906.6|1907.4|1906.6|1905.4|1904.6|254
1663812000000|2022-09-22 02:00:00|1906.9|1906.1|1909.9|1909.1|1909.9|1909.1|1906.9|1906.1|598
1663812300000|2022-09-22 02:05:00|1909.4|1908.6|1906.9|1906.1|1909.9|1909.1|1906.9|1906.1|287
1663812600000|2022-09-22 02:10:00|1907.4|1906.6|1906.9|1906.1|1907.4|1906.6|1905.9|1905.1|244
1663812900000|2022-09-22 02:15:00|1906.4|1905.6|1906.9|1906.1|1907.4|1906.6|1906.4|1905.6|134
1663813200000|2022-09-22 02:20:00|1907.4|1906.6|1908.9|1908.1|1908.9|1908.1|1907.4|1906.6|203
1663813500000|2022-09-22 02:25:00|1908.4|1907.6|1908.4|1907.6|1908.9|1908.1|1907.9|1907.1|186
1663813800000|2022-09-22 02:30:00|1907.9|1907.1|1908.4|1907.6|1908.4|1907.6|1907.9|1907.1|160
1663814100000|2022-09-22 02:35:00|1908.1|1907.3|1908.4|1907.6|1908.9|1908.1|1907.9|1907.1|91
1663814400000|2022-09-22 02:40:00|1908.6|1907.8|1910.9|1910.1|1913.9|1913.1|1908.4|1907.6|861
1663814700000|2022-09-22 02:45:00|1910.4|1909.6|1910.9|1910.1|1910.9|1910.1|1909.4|1908.6|153
1663815000000|2022-09-22 02:50:00|1911.4|1910.6|1913.9|1913.1|1914.9|1914.1|1910.9|1910.1|841
1663815300000|2022-09-22 02:55:00|1914.1|1913.3|1911.4|1910.6|1914.9|1914.1|1910.4|1909.6|899
1663815600000|2022-09-22 03:00:00|1910.9|1910.1|1911.4|1910.6|1912.9|1912.1|1910.4|1909.6|358
1663815900000|2022-09-22 03:05:00|1911.9|1911.1|1911.4|1910.6|1912.4|1911.6|1910.4|1909.6|171
1663816200000|2022-09-22 03:10:00|1910.9|1910.1|1912.4|1911.6|1912.4|1911.6|1910.4|1909.6|209
1663816500000|2022-09-22 03:15:00|1911.9|1911.1|1910.9|1910.1|1912.4|1911.6|1910.6|1909.8|151
1663816800000|2022-09-22 03:20:00|1911.4|1910.6|1912.4|1911.6|1912.4|1911.6|1910.4|1909.6|271
1663817100000|2022-09-22 03:25:00|1912.1|1911.3|1909.9|1909.1|1912.1|1911.3|1909.9|1909.1|159
1663817400000|2022-09-22 03:30:00|1909.4|1908.6|1910.9|1910.1|1911.4|1910.6|1909.4|1908.6|511
1663817700000|2022-09-22 03:35:00|1911.4|1910.6|1911.9|1911.1|1911.9|1911.1|1910.9|1910.1|248
1663818000000|2022-09-22 03:40:00|1912.4|1911.6|1912.9|1912.1|1913.4|1912.6|1912.4|1911.6|257
1663818300000|2022-09-22 03:45:00|1912.4|1911.6|1912.9|1912.1|1912.9|1912.1|1911.9|1911.1|246
1663818600000|2022-09-22 03:50:00|1912.4|1911.6|1913.4|1912.6|1913.4|1912.6|1912.4|1911.6|182
1663818900000|2022-09-22 03:55:00|1912.9|1912.1|1913.4|1912.6|1913.4|1912.6|1912.9|1912.1|190
1663819200000|2022-09-22 04:00:00|1912.9|1912.1|1913.4|1912.6|1913.4|1912.6|1912.9|1912.1|164
1663819500000|2022-09-22 04:05:00|1913.6|1912.8|1914.4|1913.6|1914.9|1914.1|1913.4|1912.6|254
1663819800000|2022-09-22 04:10:00|1913.9|1913.1|1914.9|1914.1|1915.4|1914.6|1913.9|1913.1|338
1663820100000|2022-09-22 04:15:00|1915.4|1914.6|1916.4|1915.6|1916.4|1915.6|1915.4|1914.6|311
1663820400000|2022-09-22 04:20:00|1916.9|1916.1|1916.4|1915.6|1917.9|1917.1|1916.4|1915.6|496
1663820700000|2022-09-22 04:25:00|1916.9|1916.1|1916.9|1916.1|1916.9|1916.1|1916.4|1915.6|148
1663821000000|2022-09-22 04:30:00|1917.4|1916.6|1917.9|1917.1|1918.4|1917.6|1916.9|1916.1|505
1663821300000|2022-09-22 04:35:00|1918.4|1917.6|1917.9|1917.1|1918.4|1917.6|1917.9|1917.1|320
1663821600000|2022-09-22 04:40:00|1918.4|1917.6|1917.9|1917.1|1918.4|1917.6|1917.9|1917.1|258
1663821900000|2022-09-22 04:45:00|1917.4|1916.6|1915.9|1915.1|1917.4|1916.6|1915.4|1914.6|1074
1663822200000|2022-09-22 04:50:00|1915.4|1914.6|1915.4|1914.6|1915.9|1915.1|1915.4|1914.6|202
1663822500000|2022-09-22 04:55:00|1914.4|1913.6|1914.4|1913.6|1914.9|1914.1|1914.4|1913.6|469
1663822800000|2022-09-22 05:00:00|1914.9|1914.1|1915.9|1915.1|1915.9|1915.1|1914.4|1913.6|414
1663823100000|2022-09-22 05:05:00|1915.4|1914.6|1915.9|1915.1|1915.9|1915.1|1914.9|1914.1|516
1663823400000|2022-09-22 05:10:00|1916.4|1915.6|1915.4|1914.6|1916.4|1915.6|1915.4|1914.6|457
1663823700000|2022-09-22 05:15:00|1915.6|1914.8|1916.9|1916.1|1916.9|1916.1|1915.4|1914.6|277
1663824000000|2022-09-22 05:20:00|1916.4|1915.6|1916.4|1915.6|1916.9|1916.1|1916.4|1915.6|243
1663824300000|2022-09-22 05:25:00|1915.9|1915.1|1915.4|1914.6|1916.4|1915.6|1915.4|1914.6|494
1663824600000|2022-09-22 05:30:00|1915.9|1915.1|1915.9|1915.1|1916.4|1915.6|1915.4|1914.6|697
1663824900000|2022-09-22 05:35:00|1916.4|1915.6|1916.9|1916.1|1916.9|1916.1|1915.9|1915.1|409
1663825200000|2022-09-22 05:40:00|1917.4|1916.6|1916.9|1916.1|1917.4|1916.6|1916.4|1915.6|623
1663825500000|2022-09-22 05:45:00|1916.4|1915.6|1916.9|1916.1|1916.9|1916.1|1916.4|1915.6|306
1663825800000|2022-09-22 05:50:00|1916.4|1915.6|1915.9|1915.1|1916.4|1915.6|1915.9|1915.1|594
1663826100000|2022-09-22 05:55:00|1916.4|1915.6|1915.4|1914.6|1916.4|1915.6|1915.4|1914.6|1529
1663826400000|2022-09-22 06:00:00|1915.9|1915.1|1917.9|1917.1|1918.4|1917.6|1915.9|1915.1|3103
1663826700000|2022-09-22 06:05:00|1917.4|1916.6|1919.8|1917.8|1920.1|1918.6|1917.4|1916.6|630
1663827000000|2022-09-22 06:10:00|1919.5|1917.5|1921.1|1919.1|1921.8|1919.8|1919.1|1917.1|3
1663827300000|2022-09-22 06:15:00|1920.9|1918.9|1921.2|1919.2|1921.6|1919.6|1919.9|1917.9|480
1663827600000|2022-09-22 06:20:00|1921.1|1919.1|1922|1920|1922.5|1920.5|1921.1|1919.1|0
1663827900000|2022-09-22 06:25:00|1921.9|1919.9|1922|1920|1922.7|1920.7|1921.4|1919.4|0
1663828200000|2022-09-22 06:30:00|1921.8|1919.8|1920.1|1918.1|1922|1920|1920|1918|0
1663828500000|2022-09-22 06:35:00|1920.4|1918.4|1919.6|1917.6|1921.2|1919.2|1918.6|1916.6|0
1663828800000|2022-09-22 06:40:00|1919.7|1917.7|1918.7|1916.7|1919.7|1917.7|1918.3|1916.3|0
1663829100000|2022-09-22 06:45:00|1918.5|1916.5|1919.8|1917.8|1919.9|1917.9|1918|1916|0
1663829400000|2022-09-22 06:50:00|1919.6|1917.6|1918.9|1916.9|1920|1918|1918|1916|0
1663829700000|2022-09-22 06:55:00|1918.7|1916.7|1919.2|1917.2|1919.4|1917.4|1918.2|1916.2|0
1663830000000|2022-09-22 07:00:00|1918.9|1916.9|1918.5|1916.5|1918.9|1916.9|1917.5|1915.5|0
1663830300000|2022-09-22 07:05:00|1918.7|1916.7|1918.6|1916.6|1920.1|1918.1|1918.2|1916.2|0
1663830600000|2022-09-22 07:10:00|1918.5|1916.5|1919.5|1917.5|1919.5|1917.5|1917.8|1915.8|0
1663830900000|2022-09-22 07:15:00|1919.8|1917.8|1921.4|1919.4|1921.9|1919.9|1919.4|1917.4|0
1663831200000|2022-09-22 07:20:00|1921.5|1919.5|1922.1|1920.1|1922.7|1920.7|1920.7|1918.7|0
1663831500000|2022-09-22 07:25:00|1922|1920|1924.7|1922.7|1925.1|1923.1|1922|1920|0
1663831800000|2022-09-22 07:30:00|1924.3|1923.1|1925.1|1923.9|1925.6|1924.4|1923.1|1921.9|775
1663832100000|2022-09-22 07:35:00|1924.8|1923.6|1922.6|1921.4|1925.1|1923.9|1922.1|1920.9|816
1663832400000|2022-09-22 07:40:00|1922.1|1920.9|1922.1|1920.9|1922.6|1921.4|1921.6|1920.4|335
1663832700000|2022-09-22 07:45:00|1922.6|1921.4|1927.1|1925.9|1927.1|1925.9|1922.1|1920.9|487
1663833000000|2022-09-22 07:50:00|1926.8|1925.6|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|259
1663833300000|2022-09-22 07:55:00|1926.1|1924.9|1927.1|1925.9|1927.6|1926.4|1926.1|1924.9|191
1663833600000|2022-09-22 08:00:00|1926.6|1925.4|1926.6|1925.4|1928.6|1927.4|1925.1|1923.9|777
1663833900000|2022-09-22 08:05:00|1926.1|1924.9|1922.1|1920.9|1927.1|1925.9|1921.6|1920.4|919
1663834200000|2022-09-22 08:10:00|1922.3|1921.1|1920.3|1919.1|1924.1|1922.9|1920.1|1918.9|359
1663834500000|2022-09-22 08:15:00|1920.6|1919.4|1916.6|1915.4|1920.6|1919.4|1915.8|1914.6|833
1663834800000|2022-09-22 08:20:00|1916.3|1915.1|1917.1|1915.9|1918.6|1917.4|1914.6|1913.4|472
1663835100000|2022-09-22 08:25:00|1916.8|1915.6|1915.1|1913.9|1918.8|1917.6|1914.8|1913.6|807
1663835400000|2022-09-22 08:30:00|1914.6|1913.4|1918.1|1916.9|1918.3|1917.1|1914.6|1913.4|327
1663835700000|2022-09-22 08:35:00|1917.8|1916.6|1919.1|1917.9|1920.6|1919.4|1917.6|1916.4|274
1663836000000|2022-09-22 08:40:00|1919.6|1918.4|1918.1|1916.9|1919.6|1918.4|1917.1|1915.9|803
1663836300000|2022-09-22 08:45:00|1917.6|1916.4|1917.6|1916.4|1919.6|1918.4|1916.6|1915.4|434
1663836600000|2022-09-22 08:50:00|1917.8|1916.6|1917.6|1916.4|1918.6|1917.4|1916.6|1915.4|106
1663836900000|2022-09-22 08:55:00|1918.1|1916.9|1918.1|1916.9|1918.6|1917.4|1917.1|1915.9|90
1663837200000|2022-09-22 09:00:00|1918.3|1917.1|1916.3|1915.1|1919.1|1917.9|1915.1|1913.9|317
1663837500000|2022-09-22 09:05:00|1916.1|1914.9|1914.6|1913.4|1916.6|1915.4|1913.1|1911.9|326
1663837800000|2022-09-22 09:10:00|1914.3|1913.1|1916.1|1914.9|1916.1|1914.9|1914.1|1912.9|87
1663838100000|2022-09-22 09:15:00|1916.6|1915.4|1914.6|1913.4|1917.6|1916.4|1914.6|1913.4|166
1663838400000|2022-09-22 09:20:00|1914.8|1913.6|1914.6|1913.4|1916.1|1914.9|1914.1|1912.9|63
1663838700000|2022-09-22 09:25:00|1914.1|1912.9|1915.1|1913.9|1915.3|1914.1|1914.1|1912.9|92
1663839000000|2022-09-22 09:30:00|1915.6|1914.4|1916.3|1915.1|1918.1|1916.9|1915.1|1913.9|178
1663839300000|2022-09-22 09:35:00|1916.1|1914.9|1914.1|1912.9|1916.6|1915.4|1914.1|1912.9|105
1663839600000|2022-09-22 09:40:00|1914.3|1913.1|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|29
1663839900000|2022-09-22 09:45:00|1914.6|1913.4|1915.1|1913.9|1915.6|1914.4|1914.1|1912.9|55
1663840200000|2022-09-22 09:50:00|1914.8|1913.6|1915.8|1914.6|1916.1|1914.9|1914.6|1913.4|28
1663840500000|2022-09-22 09:55:00|1916.1|1914.9|1917.6|1916.4|1917.8|1916.6|1915.6|1914.4|263
1663840800000|2022-09-22 10:00:00|1917.8|1916.6|1915.1|1913.9|1918.1|1916.9|1914.6|1913.4|106
1663841100000|2022-09-22 10:05:00|1914.6|1913.4|1915.6|1914.4|1916.1|1914.9|1914.6|1913.4|22
1663841400000|2022-09-22 10:10:00|1915.8|1914.6|1916.1|1914.9|1916.1|1914.9|1915.6|1914.4|27
1663841700000|2022-09-22 10:15:00|1915.8|1914.6|1916.3|1915.1|1916.6|1915.4|1915.8|1914.6|53
1663842000000|2022-09-22 10:20:00|1916.1|1914.9|1917.1|1915.9|1917.1|1915.9|1916.1|1914.9|49
1663842300000|2022-09-22 10:25:00|1917.3|1916.1|1918.1|1916.9|1918.1|1916.9|1917.1|1915.9|40
1663842600000|2022-09-22 10:30:00|1918.3|1917.1|1917.1|1915.9|1919.3|1918.1|1917.1|1915.9|164
1663842900000|2022-09-22 10:35:00|1916.8|1915.6|1916.6|1915.4|1917.1|1915.9|1916.6|1915.4|54
1663843200000|2022-09-22 10:40:00|1916.8|1915.6|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|24
1663843500000|2022-09-22 10:45:00|1916.3|1915.1|1914.6|1913.4|1916.6|1915.4|1914.6|1913.4|27
1663843800000|2022-09-22 10:50:00|1915.1|1913.9|1916.8|1915.6|1917.1|1915.9|1914.6|1913.4|34
1663844100000|2022-09-22 10:55:00|1917.1|1915.9|1916.8|1915.6|1917.6|1916.4|1916.6|1915.4|28
1663844400000|2022-09-22 11:00:00|1916.6|1915.4|1915.6|1914.4|1917.6|1916.4|1914.6|1913.4|221
1663844700000|2022-09-22 11:05:00|1915.8|1914.6|1912.1|1910.9|1916.1|1914.9|1911.8|1910.6|405
1663845000000|2022-09-22 11:10:00|1911.8|1910.6|1909.3|1908.1|1912.6|1911.4|1909.1|1907.9|356
1663845300000|2022-09-22 11:15:00|1909.6|1908.4|1911.6|1910.4|1911.6|1910.4|1909.6|1908.4|129
1663845600000|2022-09-22 11:20:00|1911.8|1910.6|1911.1|1909.9|1911.8|1910.6|1910.6|1909.4|57
1663845900000|2022-09-22 11:25:00|1910.8|1909.6|1909.6|1908.4|1911.6|1910.4|1909.6|1908.4|71
1663846200000|2022-09-22 11:30:00|1910.1|1908.9|1910.3|1909.1|1910.6|1909.4|1909.6|1908.4|33
1663846500000|2022-09-22 11:35:00|1910.6|1909.4|1909.6|1908.4|1911.1|1909.9|1909.1|1907.9|56
1663846800000|2022-09-22 11:40:00|1909.1|1907.9|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|71
1663847100000|2022-09-22 11:45:00|1908.6|1907.4|1907.6|1906.4|1909.1|1907.9|1907.6|1906.4|109
1663847400000|2022-09-22 11:50:00|1907.8|1906.6|1909.3|1908.1|1909.3|1908.1|1907.6|1906.4|35
1663847700000|2022-09-22 11:55:00|1909.1|1907.9|1909.6|1908.4|1910.1|1908.9|1908.6|1907.4|317
1663848000000|2022-09-22 12:00:00|1910.1|1908.9|1910.1|1908.9|1910.1|1908.9|1908.8|1907.6|172
1663848300000|2022-09-22 12:05:00|1909.8|1908.6|1910.1|1908.9|1910.1|1908.9|1908.6|1907.4|62
1663848600000|2022-09-22 12:10:00|1910.3|1909.1|1911.6|1910.4|1911.6|1910.4|1910.1|1908.9|128
1663848900000|2022-09-22 12:15:00|1911.3|1910.1|1911.1|1909.9|1912.1|1910.9|1911.1|1909.9|79
1663849200000|2022-09-22 12:20:00|1910.8|1909.6|1910.6|1909.4|1911.1|1909.9|1910.1|1908.9|50
1663849500000|2022-09-22 12:25:00|1910.3|1909.1|1909.6|1908.4|1910.6|1909.4|1909.6|1908.4|28
1663849800000|2022-09-22 12:30:00|1909.3|1908.1|1909.6|1908.4|1909.6|1908.4|1907.3|1906.1|180
1663850100000|2022-09-22 12:35:00|1909.1|1907.9|1910.6|1909.4|1911.1|1909.9|1908.6|1907.4|73
1663850400000|2022-09-22 12:40:00|1910.3|1909.1|1909.6|1908.4|1911.1|1909.9|1909.6|1908.4|99
1663850700000|2022-09-22 12:45:00|1909.8|1908.6|1910.6|1909.4|1911.1|1909.9|1909.6|1908.4|54
1663851000000|2022-09-22 12:50:00|1910.3|1909.1|1910.6|1909.4|1912.1|1910.9|1910.1|1908.9|27
1663851300000|2022-09-22 12:55:00|1910.8|1909.6|1909.1|1907.9|1911.1|1909.9|1909.1|1907.9|91
1663851600000|2022-09-22 13:00:00|1908.6|1907.4|1907.6|1906.4|1909.1|1907.9|1907.1|1905.9|184
1663851900000|2022-09-22 13:05:00|1907.8|1906.6|1908.1|1906.9|1908.1|1906.9|1907.1|1905.9|86
1663852200000|2022-09-22 13:10:00|1907.8|1906.6|1904.6|1903.4|1908.1|1906.9|1904.6|1903.4|154
1663852500000|2022-09-22 13:15:00|1904.8|1903.6|1905.1|1903.9|1905.1|1903.9|1904.1|1902.9|115
1663852800000|2022-09-22 13:20:00|1904.8|1903.6|1904.1|1902.9|1905.1|1903.9|1903.1|1901.9|242
1663853100000|2022-09-22 13:25:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1903.6|1902.4|54
1663853400000|2022-09-22 13:30:00|1905.1|1903.9|1904.8|1903.6|1906.6|1905.4|1904.6|1903.4|221
1663853700000|2022-09-22 13:35:00|1904.6|1903.4|1903.6|1902.4|1905.6|1904.4|1903.1|1901.9|157
1663854000000|2022-09-22 13:40:00|1903.3|1902.1|1903.6|1902.4|1904.3|1903.1|1902.1|1900.9|226
1663854300000|2022-09-22 13:45:00|1903.1|1901.9|1902.1|1900.9|1903.6|1902.4|1901.8|1900.6|416
1663854600000|2022-09-22 13:50:00|1902.6|1901.4|1902.1|1900.9|1903.1|1901.9|1901.6|1900.4|248
1663854900000|2022-09-22 13:55:00|1901.6|1900.4|1901.6|1900.4|1902.6|1901.4|1900.6|1899.4|385
1663855200000|2022-09-22 14:00:00|1901.3|1900.1|1900.1|1898.9|1901.6|1900.4|1899.6|1898.4|282
1663855500000|2022-09-22 14:05:00|1899.8|1898.6|1903.1|1901.9|1903.1|1901.9|1899.6|1898.4|221
1663855800000|2022-09-22 14:10:00|1902.6|1901.4|1905.1|1903.9|1905.1|1903.9|1901.6|1900.4|187
1663856100000|2022-09-22 14:15:00|1905.6|1904.4|1901.1|1899.9|1905.6|1904.4|1901.1|1899.9|219
1663856400000|2022-09-22 14:20:00|1901.6|1900.4|1900.8|1899.6|1902.6|1901.4|1900.1|1898.9|113
1663856700000|2022-09-22 14:25:00|1901.1|1899.9|1902.1|1900.9|1902.6|1901.4|1900.6|1899.4|166
1663857000000|2022-09-22 14:30:00|1902.6|1901.4|1901.6|1900.4|1904.1|1902.9|1901.1|1899.9|188
1663857300000|2022-09-22 14:35:00|1901.8|1900.6|1902.1|1900.9|1902.6|1901.4|1900.8|1899.6|103
1663857600000|2022-09-22 14:40:00|1902.3|1901.1|1900.1|1898.9|1902.6|1901.4|1900.1|1898.9|133
1663857900000|2022-09-22 14:45:00|1900.6|1899.4|1901.6|1900.4|1901.6|1900.4|1900.1|1898.9|162
1663858200000|2022-09-22 14:50:00|1901.1|1899.9|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|112
1663858500000|2022-09-22 14:55:00|1900.3|1899.1|1899.6|1898.4|1901.1|1899.9|1899.6|1898.4|76
1663858800000|2022-09-22 15:00:00|1899.1|1897.9|1898.6|1897.4|1900.1|1898.9|1898.6|1897.4|76
1663859100000|2022-09-22 15:05:00|1899.1|1897.9|1901.6|1900.4|1901.6|1900.4|1898.6|1897.4|196
1663859400000|2022-09-22 15:10:00|1901.3|1900.1|1899.6|1898.4|1901.6|1900.4|1899.6|1898.4|112
1663859700000|2022-09-22 15:15:00|1899.3|1898.1|1899.6|1898.4|1901.1|1899.9|1899.1|1897.9|155
1663860000000|2022-09-22 15:20:00|1899.1|1897.9|1900.1|1898.9|1900.1|1898.9|1898.6|1897.4|174
1663860300000|2022-09-22 15:25:00|1899.6|1898.4|1900.6|1899.4|1901.1|1899.9|1899.6|1898.4|155
1663860600000|2022-09-22 15:30:00|1900.3|1899.1|1900.6|1899.4|1901.6|1900.4|1900.1|1898.9|141
1663860900000|2022-09-22 15:35:00|1901.1|1899.9|1901.1|1899.9|1901.6|1900.4|1900.6|1899.4|90
1663861200000|2022-09-22 15:40:00|1901.3|1900.1|1901.1|1899.9|1901.3|1900.1|1900.1|1898.9|26
1663861500000|2022-09-22 15:45:00|1900.6|1899.4|1902.3|1901.1|1902.6|1901.4|1900.6|1899.4|92
1663861800000|2022-09-22 15:50:00|1902.1|1900.9|1901.6|1900.4|1902.8|1901.6|1901.3|1900.1|91
1663862100000|2022-09-22 15:55:00|1901.3|1900.1|1900.6|1899.4|1901.6|1900.4|1900.1|1898.9|72
1663862400000|2022-09-22 16:00:00|1900.3|1899.1|1901.1|1899.9|1902.1|1900.9|1900.1|1898.9|59
1663862700000|2022-09-22 16:05:00|1901.3|1900.1|1902.1|1900.9|1902.6|1901.4|1900.6|1899.4|27
1663863000000|2022-09-22 16:10:00|1902.6|1901.4|1901.1|1899.9|1902.6|1901.4|1900.1|1898.9|70
1663863300000|2022-09-22 16:15:00|1900.8|1899.6|1901.6|1900.4|1901.6|1900.4|1900.3|1899.1|24
1663863600000|2022-09-22 16:20:00|1901.3|1900.1|1904.6|1903.4|1904.6|1903.4|1900.6|1899.4|51
1663863900000|2022-09-22 16:25:00|1904.1|1902.9|1903.1|1901.9|1904.6|1903.4|1903.1|1901.9|38
1663864200000|2022-09-22 16:30:00|1902.6|1901.4|1901.1|1899.9|1902.6|1901.4|1901.1|1899.9|29
1663864500000|2022-09-22 16:35:00|1901.6|1900.4|1902.6|1901.4|1902.6|1901.4|1901.1|1899.9|36
1663864800000|2022-09-22 16:40:00|1902.3|1901.1|1903.8|1902.6|1904.1|1902.9|1902.1|1900.9|59
1663865100000|2022-09-22 16:45:00|1904.1|1902.9|1903.6|1902.4|1904.6|1903.4|1903.1|1901.9|38
1663865400000|2022-09-22 16:50:00|1903.3|1902.1|1904.1|1902.9|1905.1|1903.9|1903.3|1902.1|43
1663865700000|2022-09-22 16:55:00|1903.8|1902.6|1904.1|1902.9|1905.6|1904.4|1903.6|1902.4|36
1663866000000|2022-09-22 17:00:00|1904.6|1903.4|1903.6|1902.4|1904.6|1903.4|1902.6|1901.4|64
1663866300000|2022-09-22 17:05:00|1903.3|1902.1|1901.6|1900.4|1903.3|1902.1|1901.6|1900.4|183
1663866600000|2022-09-22 17:10:00|1901.3|1900.1|1901.1|1899.9|1902.1|1900.9|1901.1|1899.9|36
1663866900000|2022-09-22 17:15:00|1900.8|1899.6|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|38
1663867200000|2022-09-22 17:20:00|1900.8|1899.6|1901.1|1899.9|1902.1|1900.9|1900.8|1899.6|63
1663867500000|2022-09-22 17:25:00|1901.3|1900.1|1902.6|1901.4|1902.6|1901.4|1901.1|1899.9|42
1663867800000|2022-09-22 17:30:00|1903.1|1901.9|1904.1|1902.9|1904.1|1902.9|1902.6|1901.4|59
1663868100000|2022-09-22 17:35:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|48
1663868400000|2022-09-22 17:40:00|1905.1|1903.9|1903.6|1902.4|1905.1|1903.9|1903.6|1902.4|22
1663868700000|2022-09-22 17:45:00|1903.8|1902.6|1904.6|1903.4|1904.6|1903.4|1903.1|1901.9|7
1663869000000|2022-09-22 17:50:00|1904.3|1903.1|1905.6|1904.4|1905.6|1904.4|1904.1|1902.9|6
1663869300000|2022-09-22 17:55:00|1905.3|1904.1|1905.1|1903.9|1906.1|1904.9|1904.6|1903.4|31
1663869600000|2022-09-22 18:00:00|1904.8|1903.6|1903.6|1902.4|1905.6|1904.4|1903.6|1902.4|10
1663869900000|2022-09-22 18:05:00|1903.3|1902.1|1902.6|1901.4|1904.6|1903.4|1902.6|1901.4|24
1663870200000|2022-09-22 18:10:00|1902.1|1900.9|1901.1|1899.9|1902.6|1901.4|1901.1|1899.9|50
1663870500000|2022-09-22 18:15:00|1901.6|1900.4|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|30
1663870800000|2022-09-22 18:20:00|1901.3|1900.1|1900.6|1899.4|1902.1|1900.9|1900.1|1898.9|42
1663871100000|2022-09-22 18:25:00|1901.1|1899.9|1901.6|1900.4|1902.1|1900.9|1900.6|1899.4|16
1663871400000|2022-09-22 18:30:00|1901.1|1899.9|1902.1|1900.9|1902.1|1900.9|1900.6|1899.4|13
1663871700000|2022-09-22 18:35:00|1902.6|1901.4|1903.1|1901.9|1903.1|1901.9|1901.6|1900.4|8
1663872000000|2022-09-22 18:40:00|1902.6|1901.4|1902.6|1901.4|1902.6|1901.4|1902.1|1900.9|13
1663872300000|2022-09-22 18:45:00|1902.3|1901.1|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|19
1663872600000|2022-09-22 18:50:00|1902.3|1901.1|1904.6|1903.4|1905.1|1903.9|1902.3|1901.1|49
1663872900000|2022-09-22 18:55:00|1904.3|1903.1|1905.1|1903.9|1905.3|1904.1|1904.1|1902.9|15
1663873200000|2022-09-22 19:00:00|1905.6|1904.4|1907.1|1905.9|1907.8|1906.6|1905.1|1903.9|63
1663873500000|2022-09-22 19:05:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|27
1663873800000|2022-09-22 19:10:00|1907.6|1906.4|1909.1|1907.9|1909.1|1907.9|1907.1|1905.9|30
1663874100000|2022-09-22 19:15:00|1908.8|1907.6|1907.1|1905.9|1909.1|1907.9|1907.1|1905.9|51
1663874400000|2022-09-22 19:20:00|1907.3|1906.1|1905.8|1904.6|1907.6|1906.4|1905.6|1904.4|54
1663874700000|2022-09-22 19:25:00|1905.6|1904.4|1907.1|1905.9|1907.1|1905.9|1904.6|1903.4|35
1663875000000|2022-09-22 19:30:00|1907.6|1906.4|1908.6|1907.4|1909.1|1907.9|1906.8|1905.6|117
1663875300000|2022-09-22 19:35:00|1908.8|1907.6|1908.6|1907.4|1910.1|1908.9|1908.1|1906.9|93
1663875600000|2022-09-22 19:40:00|1909.1|1907.9|1907.6|1906.4|1909.1|1907.9|1907.1|1905.9|108
1663875900000|2022-09-22 19:45:00|1908.1|1906.9|1913.1|1911.9|1913.1|1911.9|1907.6|1906.4|331
1663876200000|2022-09-22 19:50:00|1912.1|1910.9|1910.1|1908.9|1912.1|1910.9|1909.6|1908.4|224
1663876500000|2022-09-22 19:55:00|1909.8|1908.6|1906.1|1904.9|1910.1|1908.9|1906.1|1904.9|465
1663876800000|2022-09-22 20:00:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1905.1|1903.9|91
1663877100000|2022-09-22 20:05:00|1906.3|1905.1|1907.3|1906.1|1908.3|1907.1|1906.1|1904.9|129
1663877400000|2022-09-22 20:10:00|1907.1|1905.9|1908.1|1906.9|1908.8|1907.6|1906.6|1905.4|42
1663877700000|2022-09-22 20:15:00|1907.3|1906.1|1907.6|1906.4|1907.8|1906.6|1907.1|1905.9|70
1663878000000|2022-09-22 20:20:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1906.8|1905.6|16
1663878300000|2022-09-22 20:25:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1907.3|1906.1|0
1663878600000|2022-09-22 20:30:00|1907.3|1906.1|1907.1|1905.9|1907.3|1906.1|1907.1|1905.9|7
1663878900000|2022-09-22 20:35:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1907.1|1905.9|2
1663879200000|2022-09-22 20:40:00|||||||||1
1663879500000|2022-09-22 20:45:00|1907.3|1906.1|1907.1|1905.9|1907.3|1906.1|1907.1|1905.9|7
1663879800000|2022-09-22 20:50:00|1906.8|1905.6|1907.4|1905.4|1907.4|1905.6|1906.1|1904.9|18
1663880100000|2022-09-22 20:55:00|1907.3|1905.3|1907|1905|1907.5|1905.5|1906.7|1904.7|0
1663880400000|2022-09-22 21:00:00|1906.9|1904.9|1906.8|1904.8|1907.1|1905.1|1906.8|1904.8|3
1663880700000|2022-09-22 21:05:00|1906.7|1904.7|1906.6|1904.6|1906.8|1904.8|1906.6|1904.6|0
1663881000000|2022-09-22 21:10:00|1906.9|1904.9|1906.9|1904.9|1907|1905|1906.8|1904.8|0
1663881300000|2022-09-22 21:15:00|1906.8|1904.8|1907|1905|1907.1|1905.1|1906.8|1904.8|0
1663881600000|2022-09-22 21:20:00|1906.9|1904.9|1906.9|1904.9|1907|1905|1906.8|1904.8|0
1663881900000|2022-09-22 21:25:00|1907|1905|1907|1905|1907|1905|1906.9|1904.9|0
1663882200000|2022-09-22 21:30:00|1907.1|1905.1|1907.2|1905.2|1907.2|1905.2|1907|1905|0
1663882500000|2022-09-22 21:35:00|1907.3|1905.3|1907.3|1905.3|1907.3|1905.3|1907.3|1905.3|0
1663882800000|2022-09-22 21:40:00|1907.4|1905.4|1907.4|1905.4|1907.4|1905.4|1907.3|1905.3|0
1663883100000|2022-09-22 21:45:00|1907.5|1905.5|1907.6|1905.6|1907.6|1905.6|1907.4|1905.4|0
1663883400000|2022-09-22 21:50:00|1907.5|1905.5|1907.4|1905.4|1907.6|1905.6|1907.4|1905.4|0
1663883700000|2022-09-22 21:55:00|1907.5|1905.5|1907.6|1905.6|1907.7|1905.7|1907.5|1905.5|0
1663884000000|2022-09-22 22:00:00|1908|1906|1907.2|1905.2|1908|1906|1906.7|1904.7|0
1663884300000|2022-09-22 22:05:00|1907.1|1905.1|1907.8|1905.8|1907.8|1905.8|1907|1905|0
1663884600000|2022-09-22 22:10:00|1908|1906|1908.7|1906.7|1908.9|1906.9|1907.7|1905.7|0
1663884900000|2022-09-22 22:15:00|1908.6|1906.6|1909|1907|1909|1907|1908.4|1906.4|0
1663885200000|2022-09-22 22:20:00|1909.2|1907.2|1909.4|1907.4|1909.6|1907.6|1909.2|1907.2|0
1663885500000|2022-09-22 22:25:00|1909.6|1907.6|1909.4|1907.4|1909.6|1907.6|1909.4|1907.4|0
1663885800000|2022-09-22 22:30:00|1909.2|1907.2|1908.9|1906.9|1909.2|1907.2|1908.7|1906.7|0
1663886100000|2022-09-22 22:35:00|1908.7|1906.7|1909|1907|1909.3|1907.3|1908.7|1906.7|0
1663886400000|2022-09-22 22:40:00|1908.8|1906.8|1906.7|1904.7|1909|1907|1906.5|1904.5|0
1663886700000|2022-09-22 22:45:00|1906.6|1904.6|1906.8|1904.8|1907.4|1905.4|1906.5|1904.5|0
1663887000000|2022-09-22 22:50:00|1906.7|1904.7|1906.6|1904.6|1907.2|1905.2|1906.6|1904.6|0
1663887300000|2022-09-22 22:55:00|1906.7|1904.7|1907.5|1905.5|1907.8|1905.8|1906.7|1904.7|0
1663887600000|2022-09-22 23:00:00|1907.3|1905.3|1908.2|1906.2|1908.6|1906.6|1907|1905|0
1663887900000|2022-09-22 23:05:00|1908.1|1906.1|1907.9|1905.9|1908.2|1906.2|1907.3|1905.3|0
1663888200000|2022-09-22 23:10:00|1907.7|1905.7|1907.5|1905.5|1908.2|1906.2|1907.5|1905.5|0
1663888500000|2022-09-22 23:15:00|1907.7|1905.7|1907.9|1905.9|1907.9|1905.9|1907.4|1905.4|0
1663888800000|2022-09-22 23:20:00|1907.7|1905.7|1907|1905|1907.7|1905.7|1907|1905|0
1663889100000|2022-09-22 23:25:00|1907.2|1905.2|1907.9|1905.9|1908|1906|1907.2|1905.2|0
1663889400000|2022-09-22 23:30:00|1908|1906|1908.7|1906.7|1909.3|1907.3|1908|1906|0
1663889700000|2022-09-22 23:35:00|1908.6|1906.6|1908.8|1906.8|1908.8|1906.8|1908.5|1906.5|0
1663890000000|2022-09-22 23:40:00|1909|1907|1909.3|1907.3|1909.3|1907.3|1908.9|1906.9|0
1663890300000|2022-09-22 23:45:00|1908.3|1907.1|1908.3|1907.1|1909.3|1908.1|1908.3|1907.1|14
1663890600000|2022-09-22 23:50:00|1907.8|1906.6|1908.1|1906.9|1908.1|1906.9|1907.8|1906.6|2
1663890900000|2022-09-22 23:55:00|1908.3|1907.1|1906.6|1905.4|1908.6|1907.4|1906.6|1905.4|31
1663891200000|2022-09-23 00:00:00|1906.4|1905.6|1905.9|1905.1|1908.4|1907.6|1905.9|1905.1|120
1663891500000|2022-09-23 00:05:00|1906.4|1905.6|1903.4|1902.6|1906.4|1905.6|1903.4|1902.6|159
1663891800000|2022-09-23 00:10:00|1903.1|1902.3|1904.9|1904.1|1904.9|1904.1|1903.1|1902.3|59
1663892100000|2022-09-23 00:15:00|1904.4|1903.6|1904.9|1904.1|1905.4|1904.6|1903.9|1903.1|34
1663892400000|2022-09-23 00:20:00|1905.4|1904.6|1904.4|1903.6|1905.9|1905.1|1903.9|1903.1|14
1663892700000|2022-09-23 00:25:00|1904.1|1903.3|1904.4|1903.6|1904.9|1904.1|1903.6|1902.8|19
1663893000000|2022-09-23 00:30:00|1903.9|1903.1|1904.4|1903.6|1905.4|1904.6|1903.9|1903.1|5
1663893300000|2022-09-23 00:35:00|1903.9|1903.1|1903.4|1902.6|1904.4|1903.6|1903.4|1902.6|8
1663893600000|2022-09-23 00:40:00|1903.9|1903.1|1904.6|1903.8|1904.9|1904.1|1903.9|1903.1|7
1663893900000|2022-09-23 00:45:00|1904.9|1904.1|1903.4|1902.6|1904.9|1904.1|1903.4|1902.6|21
1663894200000|2022-09-23 00:50:00|1903.6|1902.8|1903.9|1903.1|1904.4|1903.6|1903.4|1902.6|13
1663894500000|2022-09-23 00:55:00|1903.4|1902.6|1902.9|1902.1|1903.9|1903.1|1902.9|1902.1|10
1663894800000|2022-09-23 01:00:00|1903.1|1902.3|1903.4|1902.6|1903.9|1903.1|1902.4|1901.6|21
1663895100000|2022-09-23 01:05:00|1902.9|1902.1|1902.4|1901.6|1903.4|1902.6|1901.9|1901.1|15
1663895400000|2022-09-23 01:10:00|1901.9|1901.1|1903.4|1902.6|1903.4|1902.6|1901.9|1901.1|12
1663895700000|2022-09-23 01:15:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1901.4|1900.6|28
1663896000000|2022-09-23 01:20:00|1902.9|1902.1|1901.4|1900.6|1902.9|1902.1|1900.9|1900.1|14
1663896300000|2022-09-23 01:25:00|1901.1|1900.3|1900.9|1900.1|1901.9|1901.1|1900.6|1899.8|12
1663896600000|2022-09-23 01:30:00|1900.6|1899.8|1900.9|1900.1|1901.1|1900.3|1900.4|1899.6|9
1663896900000|2022-09-23 01:35:00|1901.4|1900.6|1900.9|1900.1|1901.9|1901.1|1900.9|1900.1|18
1663897200000|2022-09-23 01:40:00|1901.1|1900.3|1900.9|1900.1|1901.4|1900.6|1900.9|1900.1|22
1663897500000|2022-09-23 01:45:00|1901.1|1900.3|1901.4|1900.6|1901.6|1900.8|1900.9|1900.1|24
1663897800000|2022-09-23 01:50:00|1901.6|1900.8|1900.9|1900.1|1901.9|1901.1|1900.9|1900.1|37
1663898100000|2022-09-23 01:55:00|1901.4|1900.6|1901.9|1901.1|1902.4|1901.6|1901.4|1900.6|29
1663898400000|2022-09-23 02:00:00|1902.1|1901.3|1900.9|1900.1|1902.1|1901.3|1900.9|1900.1|54
1663898700000|2022-09-23 02:05:00|1901.1|1900.3|1901.9|1901.1|1901.9|1901.1|1901.1|1900.3|23
1663899000000|2022-09-23 02:10:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|15
1663899300000|2022-09-23 02:15:00|1901.4|1900.6|1901.4|1900.6|1901.9|1901.1|1901.4|1900.6|11
1663899600000|2022-09-23 02:20:00|1901.9|1901.1|1900.9|1900.1|1901.9|1901.1|1900.9|1900.1|20
1663899900000|2022-09-23 02:25:00|1901.1|1900.3|1900.4|1899.6|1901.4|1900.6|1900.4|1899.6|12
1663900200000|2022-09-23 02:30:00|1900.6|1899.8|1900.9|1900.1|1900.9|1900.1|1899.6|1898.8|22
1663900500000|2022-09-23 02:35:00|1901.4|1900.6|1901.4|1900.6|1901.9|1901.1|1901.1|1900.3|65
1663900800000|2022-09-23 02:40:00|1901.1|1900.3|1901.4|1900.6|1901.4|1900.6|1900.9|1900.1|15
1663901100000|2022-09-23 02:45:00|1901.1|1900.3|1900.9|1900.1|1901.4|1900.6|1900.9|1900.1|25
1663901400000|2022-09-23 02:50:00|1900.6|1899.8|1900.9|1900.1|1901.4|1900.6|1900.4|1899.6|33
1663901700000|2022-09-23 02:55:00|1900.4|1899.6|1900.4|1899.6|1900.9|1900.1|1900.4|1899.6|3
1663902000000|2022-09-23 03:00:00|1900.6|1899.8|1900.9|1900.1|1900.9|1900.1|1899.9|1899.1|15
1663902300000|2022-09-23 03:05:00|||||||||4
1663902600000|2022-09-23 03:10:00|1900.6|1899.8|1900.9|1900.1|1900.9|1900.1|1900.4|1899.6|3
1663902900000|2022-09-23 03:15:00|1900.4|1899.6|1900.9|1900.1|1901.4|1900.6|1900.4|1899.6|12
1663903200000|2022-09-23 03:20:00|1901.4|1900.6|1900.4|1899.6|1901.4|1900.6|1900.4|1899.6|12
1663903500000|2022-09-23 03:25:00|1900.9|1900.1|1900.9|1900.1|1900.9|1900.1|1900.4|1899.6|4
1663903800000|2022-09-23 03:30:00|1900.6|1899.8|1900.4|1899.6|1900.6|1899.8|1899.9|1899.1|3
1663904100000|2022-09-23 03:35:00|1899.9|1899.1|1899.9|1899.1|1900.4|1899.6|1899.9|1899.1|3
1663904400000|2022-09-23 03:40:00|1900.4|1899.6|1899.9|1899.1|1900.4|1899.6|1899.4|1898.6|18
1663904700000|2022-09-23 03:45:00|1899.6|1898.8|1899.6|1898.8|1899.9|1899.1|1899.4|1898.6|5
1663905000000|2022-09-23 03:50:00|1899.4|1898.6|1899.9|1899.1|1899.9|1899.1|1899.4|1898.6|2
1663905300000|2022-09-23 03:55:00|1900.4|1899.6|1900.4|1899.6|1900.4|1899.6|1900.4|1899.6|6
1663905600000|2022-09-23 04:00:00|1900.1|1899.3|1900.4|1899.6|1900.6|1899.8|1900.1|1899.3|4
1663905900000|2022-09-23 04:05:00|1899.9|1899.1|1897.9|1897.1|1900.4|1899.6|1897.9|1897.1|38
1663906200000|2022-09-23 04:10:00|1898.4|1897.6|1897.9|1897.1|1898.4|1897.6|1897.9|1897.1|29
1663906500000|2022-09-23 04:15:00|1898.1|1897.3|1898.4|1897.6|1898.4|1897.6|1897.9|1897.1|9
1663906800000|2022-09-23 04:20:00|1898.9|1898.1|1898.9|1898.1|1898.9|1898.1|1898.9|1898.1|9
1663907100000|2022-09-23 04:25:00|1899.4|1898.6|1899.4|1898.6|1899.4|1898.6|1898.9|1898.1|12
1663907400000|2022-09-23 04:30:00|1899.9|1899.1|1899.4|1898.6|1900.4|1899.6|1899.4|1898.6|18
1663907700000|2022-09-23 04:35:00|1899.9|1899.1|1899.4|1898.6|1899.9|1899.1|1899.4|1898.6|10
1663908000000|2022-09-23 04:40:00|1899.6|1898.8|1899.9|1899.1|1899.9|1899.1|1899.4|1898.6|4
1663908300000|2022-09-23 04:45:00|1899.6|1898.8|1898.9|1898.1|1899.9|1899.1|1898.9|1898.1|20
1663908600000|2022-09-23 04:50:00|1899.4|1898.6|1899.4|1898.6|1899.4|1898.6|1898.9|1898.1|16
1663908900000|2022-09-23 04:55:00|1899.1|1898.3|1898.4|1897.6|1899.4|1898.6|1898.4|1897.6|14
1663909200000|2022-09-23 05:00:00|1898.6|1897.8|1898.9|1898.1|1899.4|1898.6|1898.4|1897.6|15
1663909500000|2022-09-23 05:05:00|1899.4|1898.6|1900.4|1899.6|1900.9|1900.1|1899.4|1898.6|54
1663909800000|2022-09-23 05:10:00|1900.6|1899.8|1900.9|1900.1|1901.1|1900.3|1900.4|1899.6|21
1663910100000|2022-09-23 05:15:00|1900.6|1899.8|1900.9|1900.1|1901.4|1900.6|1900.4|1899.6|17
1663910400000|2022-09-23 05:20:00|1901.1|1900.3|1900.9|1900.1|1901.6|1900.8|1900.9|1900.1|12
1663910700000|2022-09-23 05:25:00|1900.4|1899.6|1900.4|1899.6|1900.9|1900.1|1900.4|1899.6|25
1663911000000|2022-09-23 05:30:00|1899.9|1899.1|1900.1|1899.3|1900.4|1899.6|1899.9|1899.1|3
1663911300000|2022-09-23 05:35:00|1899.9|1899.1|1899.9|1899.1|1900.4|1899.6|1899.4|1898.6|9
1663911600000|2022-09-23 05:40:00|1899.6|1898.8|1899.4|1898.6|1899.9|1899.1|1899.4|1898.6|18
1663911900000|2022-09-23 05:45:00|1899.1|1898.3|1899.6|1898.8|1899.9|1899.1|1898.9|1898.1|12
1663912200000|2022-09-23 05:50:00|1899.9|1899.1|1900.4|1899.6|1900.4|1899.6|1899.9|1899.1|7
1663912500000|2022-09-23 05:55:00|1900.6|1899.8|1899.9|1899.1|1900.6|1899.8|1899.9|1899.1|7
1663912800000|2022-09-23 06:00:00|1900.1|1899.3|1901.4|1900.6|1901.4|1900.6|1899.4|1898.6|35
1663913100000|2022-09-23 06:05:00|1900.9|1900.1|1902.2|1900.2|1902.2|1900.6|1900.4|1899.6|31
1663913400000|2022-09-23 06:10:00|1902.3|1900.3|1902.7|1900.7|1903.2|1901.2|1902.1|1900.1|0
1663913700000|2022-09-23 06:15:00|1902.9|1900.9|1902.3|1900.3|1903.1|1901.1|1902.2|1900.2|12
1663914000000|2022-09-23 06:20:00|1902|1900|1902.3|1900.3|1902.7|1900.7|1901.9|1899.9|0
1663914300000|2022-09-23 06:25:00|1902.2|1900.2|1901.4|1899.4|1902.3|1900.3|1901.1|1899.1|0
1663914600000|2022-09-23 06:30:00|1901.5|1899.5|1902.6|1900.6|1902.9|1900.9|1901.5|1899.5|0
1663914900000|2022-09-23 06:35:00|1902.9|1900.9|1903|1901|1903.6|1901.6|1902.5|1900.5|0
1663915200000|2022-09-23 06:40:00|1902.9|1900.9|1902.3|1900.3|1902.9|1900.9|1902.1|1900.1|0
1663915500000|2022-09-23 06:45:00|1902.5|1900.5|1902.2|1900.2|1902.5|1900.5|1901.7|1899.7|0
1663915800000|2022-09-23 06:50:00|1902.1|1900.1|1902.1|1900.1|1902.3|1900.3|1901.8|1899.8|0
1663916100000|2022-09-23 06:55:00|1901.9|1899.9|1901.4|1899.4|1902.4|1900.4|1901.1|1899.1|0
1663916400000|2022-09-23 07:00:00|1901.6|1899.6|1897.1|1895.1|1901.6|1899.6|1896.6|1894.6|0
1663916700000|2022-09-23 07:05:00|1896.9|1894.9|1897.3|1895.3|1897.6|1895.6|1896.5|1894.5|0
1663917000000|2022-09-23 07:10:00|1897.4|1895.4|1896.6|1894.6|1899|1897|1896.3|1894.3|0
1663917300000|2022-09-23 07:15:00|1896.4|1894.4|1897.6|1895.6|1898.3|1896.3|1896.2|1894.2|0
1663917600000|2022-09-23 07:20:00|1897.3|1895.3|1897.1|1895.1|1897.6|1895.6|1896.3|1894.3|0
1663917900000|2022-09-23 07:25:00|1896.9|1894.9|1898.5|1896.5|1899|1897|1896.8|1894.8|0
1663918200000|2022-09-23 07:30:00|1902.3|1901.1|1898.1|1896.9|1902.3|1901.1|1896.6|1895.4|46
1663918500000|2022-09-23 07:35:00|1897.8|1896.6|1897.3|1896.1|1897.8|1896.6|1897.1|1895.9|10
1663918800000|2022-09-23 07:40:00|1897.1|1895.9|1898.1|1896.9|1898.1|1896.9|1897.1|1895.9|4
1663919100000|2022-09-23 07:45:00|1897.8|1896.6|1898.1|1896.9|1899.1|1897.9|1897.6|1896.4|28
1663919400000|2022-09-23 07:50:00|1898.3|1897.1|1896.6|1895.4|1898.3|1897.1|1896.6|1895.4|52
1663919700000|2022-09-23 07:55:00|1896.3|1895.1|1895.6|1894.4|1896.3|1895.1|1895.3|1894.1|68
1663920000000|2022-09-23 08:00:00|1895.3|1894.1|1895.3|1894.1|1895.6|1894.4|1895.1|1893.9|56
1663920300000|2022-09-23 08:05:00|1895.6|1894.4|1894.1|1892.9|1895.6|1894.4|1893.8|1892.6|12
1663920600000|2022-09-23 08:10:00|1894.3|1893.1|1892.6|1891.4|1894.3|1893.1|1892.6|1891.4|1
1663920900000|2022-09-23 08:15:00|1893.1|1891.9|1893.6|1892.4|1893.8|1892.6|1892.8|1891.6|30
1663921200000|2022-09-23 08:20:00|1893.1|1891.9|1892.8|1891.6|1893.6|1892.4|1892.8|1891.6|9
1663921500000|2022-09-23 08:25:00|1893.1|1891.9|1892.6|1891.4|1893.1|1891.9|1892.1|1890.9|18
1663921800000|2022-09-23 08:30:00|1892.3|1891.1|1892.3|1891.1|1893.1|1891.9|1891.8|1890.6|6
1663922100000|2022-09-23 08:35:00|1892.6|1891.4|1893.1|1891.9|1893.6|1892.4|1892.6|1891.4|23
1663922400000|2022-09-23 08:40:00|1892.8|1891.6|1892.8|1891.6|1893.1|1891.9|1892.1|1890.9|35
1663922700000|2022-09-23 08:45:00|1893.1|1891.9|1893.1|1891.9|1894.1|1892.9|1892.6|1891.4|33
1663923000000|2022-09-23 08:50:00|1893.6|1892.4|1893.1|1891.9|1894.1|1892.9|1893.1|1891.9|44
1663923300000|2022-09-23 08:55:00|1892.8|1891.6|1893.1|1891.9|1894.1|1892.9|1892.3|1891.1|49
1663923600000|2022-09-23 09:00:00|1893.3|1892.1|1892.6|1891.4|1893.6|1892.4|1892.6|1891.4|25
1663923900000|2022-09-23 09:05:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|67
1663924200000|2022-09-23 09:10:00|1891.3|1890.1|1889.6|1888.4|1891.6|1890.4|1889.6|1888.4|50
1663924500000|2022-09-23 09:15:00|1890.1|1888.9|1889.3|1888.1|1890.1|1888.9|1888.6|1887.4|45
1663924800000|2022-09-23 09:20:00|1889.1|1887.9|1889.8|1888.6|1890.1|1888.9|1889.1|1887.9|48
1663925100000|2022-09-23 09:25:00|1890.1|1888.9|1889.6|1888.4|1891.6|1890.4|1889.6|1888.4|29
1663925400000|2022-09-23 09:30:00|1889.8|1888.6|1888.1|1886.9|1890.1|1888.9|1888.1|1886.9|18
1663925700000|2022-09-23 09:35:00|1887.6|1886.4|1886.8|1885.6|1888.1|1886.9|1886.3|1885.1|16
1663926000000|2022-09-23 09:40:00|1887.1|1885.9|1888.6|1887.4|1888.6|1887.4|1887.1|1885.9|58
1663926300000|2022-09-23 09:45:00|1888.3|1887.1|1889.8|1888.6|1890.1|1888.9|1888.3|1887.1|45
1663926600000|2022-09-23 09:50:00|1889.6|1888.4|1886.6|1885.4|1889.8|1888.6|1886.6|1885.4|90
1663926900000|2022-09-23 09:55:00|1886.8|1885.6|1888.6|1887.4|1888.6|1887.4|1886.8|1885.6|60
1663927200000|2022-09-23 10:00:00|1888.1|1886.9|1886.1|1884.9|1888.6|1887.4|1886.1|1884.9|70
1663927500000|2022-09-23 10:05:00|1886.3|1885.1|1887.1|1885.9|1887.6|1886.4|1886.1|1884.9|32
1663927800000|2022-09-23 10:10:00|1886.6|1885.4|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|20
1663928100000|2022-09-23 10:15:00|1887.3|1886.1|1887.6|1886.4|1888.1|1886.9|1886.6|1885.4|12
1663928400000|2022-09-23 10:20:00|1887.1|1885.9|1886.1|1884.9|1887.3|1886.1|1885.6|1884.4|7
1663928700000|2022-09-23 10:25:00|1885.6|1884.4|1885.6|1884.4|1886.3|1885.1|1885.3|1884.1|14
1663929000000|2022-09-23 10:30:00|1885.3|1884.1|1885.1|1883.9|1885.6|1884.4|1884.6|1883.4|36
1663929300000|2022-09-23 10:35:00|1885.3|1884.1|1885.8|1884.6|1886.1|1884.9|1884.6|1883.4|14
1663929600000|2022-09-23 10:40:00|1885.6|1884.4|1884.3|1883.1|1886.1|1884.9|1884.1|1882.9|39
1663929900000|2022-09-23 10:45:00|1884.1|1882.9|1883.6|1882.4|1884.6|1883.4|1883.1|1881.9|37
1663930200000|2022-09-23 10:50:00|1883.1|1881.9|1882.1|1880.9|1883.6|1882.4|1882.1|1880.9|36
1663930500000|2022-09-23 10:55:00|1881.8|1880.6|1882.6|1881.4|1882.6|1881.4|1881.1|1879.9|169
1663930800000|2022-09-23 11:00:00|1883.1|1881.9|1881.1|1879.9|1883.6|1882.4|1881.1|1879.9|48
1663931100000|2022-09-23 11:05:00|1881.3|1880.1|1881.6|1880.4|1882.6|1881.4|1881.1|1879.9|26
1663931400000|2022-09-23 11:10:00|1881.3|1880.1|1882.6|1881.4|1882.6|1881.4|1881.1|1879.9|42
1663931700000|2022-09-23 11:15:00|1883.1|1881.9|1882.6|1881.4|1883.1|1881.9|1882.1|1880.9|37
1663932000000|2022-09-23 11:20:00|1882.3|1881.1|1883.1|1881.9|1883.1|1881.9|1882.1|1880.9|8
1663932300000|2022-09-23 11:25:00|1882.8|1881.6|1884.6|1883.4|1885.1|1883.9|1882.6|1881.4|21
1663932600000|2022-09-23 11:30:00|1884.3|1883.1|1884.1|1882.9|1884.6|1883.4|1883.1|1881.9|20
1663932900000|2022-09-23 11:35:00|1883.8|1882.6|1884.1|1882.9|1884.6|1883.4|1883.3|1882.1|10
1663933200000|2022-09-23 11:40:00|1883.8|1882.6|1882.1|1880.9|1884.1|1882.9|1882.1|1880.9|10
1663933500000|2022-09-23 11:45:00|1882.3|1881.1|1883.1|1881.9|1883.3|1882.1|1882.1|1880.9|9
1663933800000|2022-09-23 11:50:00|1882.8|1881.6|1882.6|1881.4|1883.6|1882.4|1882.6|1881.4|35
1663934100000|2022-09-23 11:55:00|1882.1|1880.9|1882.1|1880.9|1882.6|1881.4|1881.6|1880.4|92
1663934400000|2022-09-23 12:00:00|1881.8|1880.6|1882.1|1880.9|1882.1|1880.9|1881.1|1879.9|86
1663934700000|2022-09-23 12:05:00|1881.8|1880.6|1882.1|1880.9|1882.1|1880.9|1881.6|1880.4|56
1663935000000|2022-09-23 12:10:00|1882.3|1881.1|1883.1|1881.9|1883.6|1882.4|1882.1|1880.9|79
1663935300000|2022-09-23 12:15:00|1883.3|1882.1|1883.1|1881.9|1883.6|1882.4|1882.6|1881.4|30
1663935600000|2022-09-23 12:20:00|1883.3|1882.1|1883.6|1882.4|1883.8|1882.6|1882.6|1881.4|34
1663935900000|2022-09-23 12:25:00|1883.1|1881.9|1883.6|1882.4|1883.8|1882.6|1883.1|1881.9|4
1663936200000|2022-09-23 12:30:00|1883.3|1882.1|1883.1|1881.9|1883.6|1882.4|1882.6|1881.4|8
1663936500000|2022-09-23 12:35:00|1883.3|1882.1|1882.6|1881.4|1883.6|1882.4|1882.1|1880.9|12
1663936800000|2022-09-23 12:40:00|1882.3|1881.1|1882.6|1881.4|1883.1|1881.9|1882.1|1880.9|12
1663937100000|2022-09-23 12:45:00|1883.1|1881.9|1882.1|1880.9|1883.1|1881.9|1882.1|1880.9|39
1663937400000|2022-09-23 12:50:00|1881.8|1880.6|1882.1|1880.9|1882.1|1880.9|1881.1|1879.9|14
1663937700000|2022-09-23 12:55:00|1881.8|1880.6|1882.1|1880.9|1882.3|1881.1|1881.6|1880.4|9
1663938000000|2022-09-23 13:00:00|1882.6|1881.4|1884.1|1882.9|1884.1|1882.9|1881.6|1880.4|35
1663938300000|2022-09-23 13:05:00|1883.8|1882.6|1885.6|1884.4|1885.6|1884.4|1883.1|1881.9|10
1663938600000|2022-09-23 13:10:00|1886.1|1884.9|1886.1|1884.9|1886.6|1885.4|1885.1|1883.9|24
1663938900000|2022-09-23 13:15:00|1885.8|1884.6|1885.8|1884.6|1886.1|1884.9|1884.8|1883.6|29
1663939200000|2022-09-23 13:20:00|1886.1|1884.9|1885.6|1884.4|1886.6|1885.4|1885.1|1883.9|30
1663939500000|2022-09-23 13:25:00|1885.3|1884.1|1885.1|1883.9|1885.3|1884.1|1884.6|1883.4|12
1663939800000|2022-09-23 13:30:00|1884.8|1883.6|1885.8|1884.6|1887.1|1885.9|1884.1|1882.9|71
1663940100000|2022-09-23 13:35:00|1886.1|1884.9|1884.1|1882.9|1886.1|1884.9|1883.6|1882.4|20
1663940400000|2022-09-23 13:40:00|1883.6|1882.4|1885.6|1884.4|1885.6|1884.4|1883.6|1882.4|44
1663940700000|2022-09-23 13:45:00|1884.1|1882.9|1884.1|1882.9|1886.6|1885.4|1883.1|1881.9|125
1663941000000|2022-09-23 13:50:00|1883.8|1882.6|1882.1|1880.9|1884.1|1882.9|1881.6|1880.4|33
1663941300000|2022-09-23 13:55:00|1882.3|1881.1|1881.1|1879.9|1883.1|1881.9|1881.1|1879.9|46
1663941600000|2022-09-23 14:00:00|1881.3|1880.1|1882.8|1881.6|1883.1|1881.9|1880.6|1879.4|42
1663941900000|2022-09-23 14:05:00|1882.6|1881.4|1883.1|1881.9|1883.6|1882.4|1882.1|1880.9|27
1663942200000|2022-09-23 14:10:00|1882.8|1881.6|1882.6|1881.4|1884.1|1882.9|1882.1|1880.9|52
1663942500000|2022-09-23 14:15:00|1882.3|1881.1|1882.1|1880.9|1883.1|1881.9|1881.6|1880.4|66
1663942800000|2022-09-23 14:20:00|1881.8|1880.6|1882.1|1880.9|1883.1|1881.9|1881.6|1880.4|102
1663943100000|2022-09-23 14:25:00|1881.8|1880.6|1883.1|1881.9|1883.6|1882.4|1881.1|1879.9|97
1663943400000|2022-09-23 14:30:00|1883.3|1882.1|1881.3|1880.1|1883.6|1882.4|1881.3|1880.1|57
1663943700000|2022-09-23 14:35:00|1881.6|1880.4|1881.6|1880.4|1882.1|1880.9|1881.1|1879.9|32
1663944000000|2022-09-23 14:40:00|1881.8|1880.6|1881.1|1879.9|1883.1|1881.9|1881.1|1879.9|66
1663944300000|2022-09-23 14:45:00|1881.3|1880.1|1881.1|1879.9|1881.8|1880.6|1880.6|1879.4|79
1663944600000|2022-09-23 14:50:00|1880.8|1879.6|1881.6|1880.4|1881.8|1880.6|1879.6|1878.4|134
1663944900000|2022-09-23 14:55:00|1881.3|1880.1|1879.6|1878.4|1882.1|1880.9|1879.6|1878.4|100
1663945200000|2022-09-23 15:00:00|1879.8|1878.6|1879.1|1877.9|1880.1|1878.9|1878.8|1877.6|106
1663945500000|2022-09-23 15:05:00|1879.6|1878.4|1882.1|1880.9|1882.1|1880.9|1879.3|1878.1|79
1663945800000|2022-09-23 15:10:00|1881.6|1880.4|1880.6|1879.4|1882.1|1880.9|1880.1|1878.9|32
1663946100000|2022-09-23 15:15:00|1880.8|1879.6|1882.1|1880.9|1882.1|1880.9|1880.6|1879.4|11
1663946400000|2022-09-23 15:20:00|1881.6|1880.4|1882.8|1881.6|1883.1|1881.9|1881.1|1879.9|75
1663946700000|2022-09-23 15:25:00|1882.6|1881.4|1880.1|1878.9|1883.1|1881.9|1880.1|1878.9|93
1663947000000|2022-09-23 15:30:00|1880.6|1879.4|1880.6|1879.4|1882.1|1880.9|1880.1|1878.9|132
1663947300000|2022-09-23 15:35:00|1880.8|1879.6|1880.1|1878.9|1881.1|1879.9|1880.1|1878.9|82
1663947600000|2022-09-23 15:40:00|1879.8|1878.6|1879.3|1878.1|1880.1|1878.9|1879.1|1877.9|123
1663947900000|2022-09-23 15:45:00|1879.1|1877.9|1878.1|1876.9|1879.6|1878.4|1877.1|1875.9|176
1663948200000|2022-09-23 15:50:00|1878.6|1877.4|1878.6|1877.4|1879.1|1877.9|1877.6|1876.4|57
1663948500000|2022-09-23 15:55:00|1878.3|1877.1|1877.8|1876.6|1878.6|1877.4|1877.1|1875.9|36
1663948800000|2022-09-23 16:00:00|1877.6|1876.4|1877.1|1875.9|1878.1|1876.9|1876.6|1875.4|61
1663949100000|2022-09-23 16:05:00|1876.8|1875.6|1875.6|1874.4|1877.1|1875.9|1875.6|1874.4|40
1663949400000|2022-09-23 16:10:00|1875.1|1873.9|1874.6|1873.4|1875.6|1874.4|1874.6|1873.4|126
1663949700000|2022-09-23 16:15:00|1874.3|1873.1|1875.1|1873.9|1875.6|1874.4|1874.1|1872.9|15
1663950000000|2022-09-23 16:20:00|1875.3|1874.1|1874.6|1873.4|1875.6|1874.4|1874.1|1872.9|43
1663950300000|2022-09-23 16:25:00|1874.3|1873.1|1872.6|1871.4|1875.1|1873.9|1872.6|1871.4|78
1663950600000|2022-09-23 16:30:00|1872.3|1871.1|1872.6|1871.4|1873.6|1872.4|1871.6|1870.4|48
1663950900000|2022-09-23 16:35:00|1873.1|1871.9|1874.3|1873.1|1874.6|1873.4|1872.6|1871.4|27
1663951200000|2022-09-23 16:40:00|1874.6|1873.4|1873.1|1871.9|1874.6|1873.4|1873.1|1871.9|23
1663951500000|2022-09-23 16:45:00|1872.8|1871.6|1874.1|1872.9|1874.6|1873.4|1872.8|1871.6|26
1663951800000|2022-09-23 16:50:00|1874.3|1873.1|1877.1|1875.9|1877.1|1875.9|1874.1|1872.9|36
1663952100000|2022-09-23 16:55:00|1876.8|1875.6|1877.1|1875.9|1877.6|1876.4|1875.8|1874.6|42
1663952400000|2022-09-23 17:00:00|1877.3|1876.1|1878.8|1877.6|1879.6|1878.4|1876.6|1875.4|83
1663952700000|2022-09-23 17:05:00|1878.6|1877.4|1878.6|1877.4|1879.6|1878.4|1878.6|1877.4|18
1663953000000|2022-09-23 17:10:00|1878.8|1877.6|1879.6|1878.4|1880.6|1879.4|1878.6|1877.4|42
1663953300000|2022-09-23 17:15:00|1879.8|1878.6|1881.3|1880.1|1881.6|1880.4|1879.3|1878.1|36
1663953600000|2022-09-23 17:20:00|1881.1|1879.9|1880.1|1878.9|1881.6|1880.4|1880.1|1878.9|14
1663953900000|2022-09-23 17:25:00|1879.8|1878.6|1875.1|1873.9|1880.1|1878.9|1875.1|1873.9|110
1663954200000|2022-09-23 17:30:00|1875.3|1874.1|1876.3|1875.1|1877.1|1875.9|1875.1|1873.9|40
1663954500000|2022-09-23 17:35:00|1876.6|1875.4|1877.3|1876.1|1878.1|1876.9|1876.6|1875.4|43
1663954800000|2022-09-23 17:40:00|1877.6|1876.4|1876.8|1875.6|1877.6|1876.4|1876.3|1875.1|7
1663955100000|2022-09-23 17:45:00|1876.6|1875.4|1877.3|1876.1|1878.3|1877.1|1876.6|1875.4|25
1663955400000|2022-09-23 17:50:00|1877.1|1875.9|1877.6|1876.4|1878.6|1877.4|1877.1|1875.9|43
1663955700000|2022-09-23 17:55:00|1877.8|1876.6|1877.8|1876.6|1878.8|1877.6|1877.1|1875.9|28
1663956000000|2022-09-23 18:00:00|1877.6|1876.4|1878.6|1877.4|1879.3|1878.1|1876.3|1875.1|43
1663956300000|2022-09-23 18:05:00|1878.8|1877.6|1876.8|1875.6|1879.3|1878.1|1876.8|1875.6|21
1663956600000|2022-09-23 18:10:00|1877.1|1875.9|1875.3|1874.1|1877.6|1876.4|1874.8|1873.6|13
1663956900000|2022-09-23 18:15:00|1875.1|1873.9|1873.8|1872.6|1875.1|1873.9|1873.6|1872.4|10
1663957200000|2022-09-23 18:20:00|1874.1|1872.9|1875.8|1874.6|1876.6|1875.4|1873.6|1872.4|30
1663957500000|2022-09-23 18:25:00|1876.1|1874.9|1876.1|1874.9|1877.1|1875.9|1875.6|1874.4|12
1663957800000|2022-09-23 18:30:00|1875.8|1874.6|1874.8|1873.6|1876.1|1874.9|1873.6|1872.4|35
1663958100000|2022-09-23 18:35:00|1875.1|1873.9|1873.8|1872.6|1875.1|1873.9|1873.6|1872.4|16
1663958400000|2022-09-23 18:40:00|1873.1|1871.9|1875.1|1873.9|1875.1|1873.9|1873.1|1871.9|41
1663958700000|2022-09-23 18:45:00|1874.8|1873.6|1874.8|1873.6|1875.6|1874.4|1874.3|1873.1|6
1663959000000|2022-09-23 18:50:00|1874.6|1873.4|1874.8|1873.6|1876.1|1874.9|1874.6|1873.4|20
1663959300000|2022-09-23 18:55:00|1874.6|1873.4|1872.6|1871.4|1874.6|1873.4|1872.3|1871.1|63
1663959600000|2022-09-23 19:00:00|1872.8|1871.6|1875.3|1874.1|1876.1|1874.9|1872.3|1871.1|28
1663959900000|2022-09-23 19:05:00|1875.6|1874.4|1876.3|1875.1|1877.3|1876.1|1874.6|1873.4|23
1663960200000|2022-09-23 19:10:00|1876.6|1875.4|1876.3|1875.1|1877.3|1876.1|1874.8|1873.6|24
1663960500000|2022-09-23 19:15:00|1876.6|1875.4|1876.6|1875.4|1877.3|1876.1|1876.1|1874.9|32
1663960800000|2022-09-23 19:20:00|1876.3|1875.1|1875.6|1874.4|1877.1|1875.9|1875.3|1874.1|12
1663961100000|2022-09-23 19:25:00|1875.8|1874.6|1876.8|1875.6|1877.1|1875.9|1875.1|1873.9|23
1663961400000|2022-09-23 19:30:00|1877.1|1875.9|1878.1|1876.9|1879.1|1877.9|1876.8|1875.6|25
1663961700000|2022-09-23 19:35:00|1878.3|1877.1|1879.1|1877.9|1879.3|1878.1|1876.6|1875.4|33
1663962000000|2022-09-23 19:40:00|1878.8|1877.6|1881.3|1880.1|1882.1|1880.9|1878.1|1876.9|84
1663962300000|2022-09-23 19:45:00|1881.6|1880.4|1881.1|1879.9|1882.1|1880.9|1880.3|1879.1|30
1663962600000|2022-09-23 19:50:00|1880.6|1879.4|1880.6|1879.4|1881.6|1880.4|1879.6|1878.4|58
1663962900000|2022-09-23 19:55:00|1881.1|1879.9|1881.6|1880.4|1882.3|1881.1|1880.1|1878.9|77
1663963200000|2022-09-23 20:00:00|1881.8|1880.6|1881.8|1880.6|1882.6|1881.4|1881.6|1880.4|5
1663963500000|2022-09-23 20:05:00|1881.6|1880.4|1880.8|1879.6|1881.6|1880.4|1880.6|1879.4|3
1663963800000|2022-09-23 20:10:00|1881.1|1879.9|1880.8|1879.6|1881.3|1880.1|1880.1|1878.9|15
1663964100000|2022-09-23 20:15:00|1881.1|1879.9|1881.8|1880.6|1882.1|1880.9|1880.6|1879.4|3
1663964400000|2022-09-23 20:20:00|1882.1|1880.9|1881.3|1880.1|1882.1|1880.9|1881.1|1879.9|13
1663964700000|2022-09-23 20:25:00|1881.1|1879.9|1881.3|1880.1|1881.3|1880.1|1881.1|1879.9|1
1663965000000|2022-09-23 20:30:00|1881.1|1879.9|1881.3|1880.1|1881.3|1880.1|1881.1|1879.9|0
1663965300000|2022-09-23 20:35:00|1881.6|1880.4|1881.1|1879.9|1881.6|1880.4|1881.1|1879.9|0
1663965600000|2022-09-23 20:40:00|1881.3|1880.1|1881.6|1880.4|1881.8|1880.6|1881.1|1879.9|1
1663965900000|2022-09-23 20:45:00|1881.3|1880.1|1881.8|1880.6|1881.8|1880.6|1881.3|1880.1|1
1663966200000|2022-09-23 20:50:00|1881.6|1880.4|1882.1|1880.1|1882.1|1880.4|1881.3|1880.1|5
1663966500000|2022-09-23 20:55:00|1882|1880|1882.3|1880.3|1882.4|1880.4|1881.9|1879.9|0
1664143200000|2022-09-25 22:00:00|1879|1877|1876.1|1874.1|1879|1877|1875.8|1873.8|0
1664143500000|2022-09-25 22:05:00|1876|1874|1877.3|1875.3|1877.7|1875.7|1875.8|1873.8|0
1664143800000|2022-09-25 22:10:00|1877.4|1875.4|1879|1877|1879.4|1877.4|1877.4|1875.4|0
1664144100000|2022-09-25 22:15:00|1878.9|1876.9|1880.5|1878.5|1881.3|1879.3|1878.7|1876.7|0
1664144400000|2022-09-25 22:20:00|1880.6|1878.6|1883.7|1881.7|1883.7|1881.7|1880.4|1878.4|0
1664144700000|2022-09-25 22:25:00|1883.5|1881.5|1883.4|1881.4|1884.3|1882.3|1882.8|1880.8|0
1664145000000|2022-09-25 22:30:00|1883.2|1881.2|1882.7|1880.7|1883.7|1881.7|1882.6|1880.6|0
1664145300000|2022-09-25 22:35:00|1882.6|1880.6|1882.7|1880.7|1883.1|1881.1|1882.2|1880.2|0
1664145600000|2022-09-25 22:40:00|1882.8|1880.8|1881.9|1879.9|1883|1881|1881.6|1879.6|0
1664145900000|2022-09-25 22:45:00|1881.8|1879.8|1882|1880|1882.3|1880.3|1880.9|1878.9|0
1664146200000|2022-09-25 22:50:00|1881.9|1879.9|1882.7|1880.7|1882.9|1880.9|1881.9|1879.9|0
1664146500000|2022-09-25 22:55:00|1882.9|1880.9|1881.5|1879.5|1883|1881|1880.6|1878.6|0
1664146800000|2022-09-25 23:00:00|1881.7|1879.7|1881.4|1879.4|1881.8|1879.8|1880.4|1878.4|0
1664147100000|2022-09-25 23:05:00|1881.6|1879.6|1880.3|1878.3|1882|1880|1880|1878|0
1664147400000|2022-09-25 23:10:00|1880.4|1878.4|1880.7|1878.7|1881|1879|1880.3|1878.3|0
1664147700000|2022-09-25 23:15:00|1880.9|1878.9|1880.4|1878.4|1881|1879|1880.4|1878.4|0
1664148000000|2022-09-25 23:20:00|1880.1|1878.1|1880.4|1878.4|1881.1|1879.1|1880|1878|0
1664148300000|2022-09-25 23:25:00|1880.6|1878.6|1881.4|1879.4|1881.8|1879.8|1880.4|1878.4|0
1664148600000|2022-09-25 23:30:00|1881.5|1879.5|1880.5|1878.5|1881.7|1879.7|1880.4|1878.4|0
1664148900000|2022-09-25 23:35:00|1880.2|1878.2|1879.5|1877.5|1880.6|1878.6|1879.3|1877.3|0
1664149200000|2022-09-25 23:40:00|1879.4|1877.4|1881.8|1879.8|1882.1|1880.1|1879.1|1877.1|0
1664149500000|2022-09-25 23:45:00|1882.1|1880.1|1887.6|1886.4|1887.6|1886.4|1881.8|1879.8|1616
1664149800000|2022-09-25 23:50:00|1888.1|1886.9|1887.1|1885.9|1888.3|1887.1|1886.6|1885.4|728
1664150100000|2022-09-25 23:55:00|1887.6|1886.4|1888.1|1886.9|1888.1|1886.9|1887.1|1885.9|785
1664150400000|2022-09-26 00:00:00|1887.9|1887.1|1883.9|1883.1|1887.9|1887.1|1882.9|1882.1|3494
1664150700000|2022-09-26 00:05:00|1883.4|1882.6|1886.4|1885.6|1886.9|1886.1|1882.4|1881.6|1779
1664151000000|2022-09-26 00:10:00|1885.9|1885.1|1881.9|1881.1|1886.4|1885.6|1881.9|1881.1|1510
1664151300000|2022-09-26 00:15:00|1881.4|1880.6|1880.4|1879.6|1881.9|1881.1|1878.9|1878.1|1774
1664151600000|2022-09-26 00:20:00|1881.4|1880.6|1879.4|1878.6|1881.4|1880.6|1877.9|1877.1|1061
1664151900000|2022-09-26 00:25:00|1878.9|1878.1|1879.9|1879.1|1880.4|1879.6|1878.4|1877.6|545
1664152200000|2022-09-26 00:30:00|1879.4|1878.6|1880.4|1879.6|1880.9|1880.1|1879.4|1878.6|720
1664152500000|2022-09-26 00:35:00|1879.9|1879.1|1879.9|1879.1|1882.4|1881.6|1879.9|1879.1|595
1664152800000|2022-09-26 00:40:00|1879.4|1878.6|1877.9|1877.1|1880.4|1879.6|1876.9|1876.1|1229
1664153100000|2022-09-26 00:45:00|1878.4|1877.6|1877.9|1877.1|1879.9|1879.1|1877.9|1877.1|733
1664153400000|2022-09-26 00:50:00|1877.4|1876.6|1878.9|1878.1|1878.9|1878.1|1877.4|1876.6|783
1664153700000|2022-09-26 00:55:00|1878.4|1877.6|1876.4|1875.6|1878.4|1877.6|1875.4|1874.6|1405
1664154000000|2022-09-26 01:00:00|1875.9|1875.1|1877.9|1877.1|1877.9|1877.1|1875.9|1875.1|1322
1664154300000|2022-09-26 01:05:00|1877.4|1876.6|1876.9|1876.1|1878.9|1878.1|1876.9|1876.1|980
1664154600000|2022-09-26 01:10:00|1876.4|1875.6|1877.4|1876.6|1877.4|1876.6|1874.9|1874.1|1420
1664154900000|2022-09-26 01:15:00|1877.9|1877.1|1875.4|1874.6|1877.9|1877.1|1875.4|1874.6|1188
1664155200000|2022-09-26 01:20:00|1875.9|1875.1|1875.4|1874.6|1875.9|1875.1|1874.4|1873.6|1113
1664155500000|2022-09-26 01:25:00|1874.9|1874.1|1874.9|1874.1|1876.4|1875.6|1874.4|1873.6|915
1664155800000|2022-09-26 01:30:00|1874.4|1873.6|1875.4|1874.6|1875.9|1875.1|1874.4|1873.6|1257
1664156100000|2022-09-26 01:35:00|1874.9|1874.1|1876.9|1876.1|1876.9|1876.1|1873.9|1873.1|1327
1664156400000|2022-09-26 01:40:00|1876.4|1875.6|1876.9|1876.1|1877.4|1876.6|1875.9|1875.1|937
1664156700000|2022-09-26 01:45:00|1876.4|1875.6|1875.9|1875.1|1877.4|1876.6|1875.9|1875.1|909
1664157000000|2022-09-26 01:50:00|1876.4|1875.6|1874.4|1873.6|1876.4|1875.6|1874.4|1873.6|903
1664157300000|2022-09-26 01:55:00|1874.9|1874.1|1874.9|1874.1|1875.4|1874.6|1873.9|1873.1|771
1664157600000|2022-09-26 02:00:00|1874.4|1873.6|1877.4|1876.6|1877.4|1876.6|1874.4|1873.6|1135
1664157900000|2022-09-26 02:05:00|1876.9|1876.1|1877.4|1876.6|1878.4|1877.6|1876.9|1876.1|1286
1664158200000|2022-09-26 02:10:00|1876.9|1876.1|1876.9|1876.1|1877.4|1876.6|1876.4|1875.6|817
1664158500000|2022-09-26 02:15:00|1876.4|1875.6|1877.4|1876.6|1877.4|1876.6|1876.4|1875.6|853
1664158800000|2022-09-26 02:20:00|1877.1|1876.3|1876.4|1875.6|1877.9|1877.1|1876.4|1875.6|990
1664159100000|2022-09-26 02:25:00|1876.9|1876.1|1876.9|1876.1|1877.4|1876.6|1876.4|1875.6|965
1664159400000|2022-09-26 02:30:00|1876.4|1875.6|1874.4|1873.6|1876.4|1875.6|1874.4|1873.6|1598
1664159700000|2022-09-26 02:35:00|1874.9|1874.1|1874.9|1874.1|1874.9|1874.1|1874.4|1873.6|263
1664160000000|2022-09-26 02:40:00|1875.4|1874.6|1874.9|1874.1|1875.4|1874.6|1874.9|1874.1|333
1664160300000|2022-09-26 02:45:00|1874.4|1873.6|1874.4|1873.6|1874.9|1874.1|1874.4|1873.6|139
1664160600000|2022-09-26 02:50:00|1873.9|1873.1|1873.4|1872.6|1874.4|1873.6|1873.4|1872.6|371
1664160900000|2022-09-26 02:55:00|1873.9|1873.1|1872.9|1872.1|1873.9|1873.1|1872.9|1872.1|310
1664161200000|2022-09-26 03:00:00|1873.4|1872.6|1873.4|1872.6|1873.4|1872.6|1872.9|1872.1|302
1664161500000|2022-09-26 03:05:00|1872.9|1872.1|1873.9|1873.1|1873.9|1873.1|1872.9|1872.1|244
1664161800000|2022-09-26 03:10:00|1873.4|1872.6|1872.9|1872.1|1873.9|1873.1|1872.9|1872.1|151
1664162100000|2022-09-26 03:15:00|1872.4|1871.6|1872.9|1872.1|1873.4|1872.6|1872.4|1871.6|451
1664162400000|2022-09-26 03:20:00|1873.4|1872.6|1873.4|1872.6|1873.9|1873.1|1872.9|1872.1|511
1664162700000|2022-09-26 03:25:00|1872.9|1872.1|1871.9|1871.1|1872.9|1872.1|1871.4|1870.6|498
1664163000000|2022-09-26 03:30:00|1872.4|1871.6|1870.4|1869.6|1872.9|1872.1|1870.4|1869.6|1754
1664163300000|2022-09-26 03:35:00|1869.9|1869.1|1870.9|1870.1|1871.9|1871.1|1869.9|1869.1|747
1664163600000|2022-09-26 03:40:00|1871.4|1870.6|1869.4|1868.6|1871.9|1871.1|1868.9|1868.1|840
1664163900000|2022-09-26 03:45:00|1869.9|1869.1|1869.9|1869.1|1870.9|1870.1|1869.9|1869.1|492
1664164200000|2022-09-26 03:50:00|1870.4|1869.6|1870.9|1870.1|1871.4|1870.6|1870.4|1869.6|504
1664164500000|2022-09-26 03:55:00|1871.4|1870.6|1870.4|1869.6|1871.4|1870.6|1870.4|1869.6|447
1664164800000|2022-09-26 04:00:00|1870.9|1870.1|1869.4|1868.6|1870.9|1870.1|1868.9|1868.1|701
1664165100000|2022-09-26 04:05:00|1869.9|1869.1|1868.9|1868.1|1869.9|1869.1|1868.4|1867.6|732
1664165400000|2022-09-26 04:10:00|1868.4|1867.6|1869.4|1868.6|1869.9|1869.1|1868.4|1867.6|835
1664165700000|2022-09-26 04:15:00|1868.9|1868.1|1868.4|1867.6|1869.9|1869.1|1867.9|1867.1|1120
1664166000000|2022-09-26 04:20:00|1867.9|1867.1|1868.4|1867.6|1868.4|1867.6|1867.9|1867.1|387
1664166300000|2022-09-26 04:25:00|1867.9|1867.1|1867.4|1866.6|1868.4|1867.6|1867.4|1866.6|461
1664166600000|2022-09-26 04:30:00|1866.9|1866.1|1865.9|1865.1|1867.4|1866.6|1865.4|1864.6|1037
1664166900000|2022-09-26 04:35:00|1865.6|1864.8|1864.9|1864.1|1865.9|1865.1|1864.9|1864.1|745
1664167200000|2022-09-26 04:40:00|1864.4|1863.6|1863.9|1863.1|1864.9|1864.1|1863.9|1863.1|772
1664167500000|2022-09-26 04:45:00|1863.4|1862.6|1863.9|1863.1|1863.9|1863.1|1863.4|1862.6|877
1664167800000|2022-09-26 04:50:00|1864.4|1863.6|1863.4|1862.6|1864.4|1863.6|1863.4|1862.6|478
1664168100000|2022-09-26 04:55:00|1863.9|1863.1|1863.4|1862.6|1863.9|1863.1|1862.9|1862.1|774
1664168400000|2022-09-26 05:00:00|1863.9|1863.1|1863.4|1862.6|1863.9|1863.1|1863.4|1862.6|963
1664168700000|2022-09-26 05:05:00|1863.9|1863.1|1863.9|1863.1|1863.9|1863.1|1862.9|1862.1|1011
1664169000000|2022-09-26 05:10:00|1864.4|1863.6|1864.9|1864.1|1864.9|1864.1|1863.9|1863.1|647
1664169300000|2022-09-26 05:15:00|1864.4|1863.6|1865.4|1864.6|1865.4|1864.6|1864.4|1863.6|505
1664169600000|2022-09-26 05:20:00|1865.9|1865.1|1865.4|1864.6|1865.9|1865.1|1865.4|1864.6|487
1664169900000|2022-09-26 05:25:00|1864.9|1864.1|1863.9|1863.1|1864.9|1864.1|1863.9|1863.1|1066
1664170200000|2022-09-26 05:30:00|1863.4|1862.6|1864.4|1863.6|1864.9|1864.1|1863.4|1862.6|899
1664170500000|2022-09-26 05:35:00|1863.9|1863.1|1864.4|1863.6|1864.9|1864.1|1863.9|1863.1|655
1664170800000|2022-09-26 05:40:00|1864.9|1864.1|1864.9|1864.1|1864.9|1864.1|1864.9|1864.1|626
1664171100000|2022-09-26 05:45:00|1865.4|1864.6|1866.4|1865.6|1867.9|1867.1|1865.4|1864.6|1378
1664171400000|2022-09-26 05:50:00|1866.9|1866.1|1866.4|1865.6|1866.9|1866.1|1866.4|1865.6|1058
1664171700000|2022-09-26 05:55:00|1865.9|1865.1|1863.9|1863.1|1866.4|1865.6|1863.9|1863.1|2716
1664172000000|2022-09-26 06:00:00|1864.9|1864.1|1865.9|1865.1|1866.4|1865.6|1863.9|1863.1|4203
1664172300000|2022-09-26 06:05:00|1866.4|1865.6|1866.7|1864.7|1867.4|1866.6|1865.9|1864.7|1085
1664172600000|2022-09-26 06:10:00|1866.8|1864.8|1864.2|1862.2|1867|1865|1864.2|1862.2|0
1664172900000|2022-09-26 06:15:00|1864.3|1862.3|1865.1|1863.1|1866|1864|1864|1862|516
1664173200000|2022-09-26 06:20:00|1865.2|1863.2|1864.8|1862.8|1865.4|1863.4|1864.4|1862.4|0
1664173500000|2022-09-26 06:25:00|1865.1|1863.1|1865.3|1863.3|1865.4|1863.4|1864.4|1862.4|0
1664173800000|2022-09-26 06:30:00|1865|1863|1865.2|1863.2|1865.8|1863.8|1864.5|1862.5|0
1664174100000|2022-09-26 06:35:00|1865|1863|1865.6|1863.6|1865.9|1863.9|1864.9|1862.9|0
1664174400000|2022-09-26 06:40:00|1865.5|1863.5|1864.6|1862.6|1865.8|1863.8|1864.3|1862.3|0
1664174700000|2022-09-26 06:45:00|1864.7|1862.7|1865.1|1863.1|1865.3|1863.3|1863.8|1861.8|0
1664175000000|2022-09-26 06:50:00|1864.9|1862.9|1864.7|1862.7|1865.7|1863.7|1864.5|1862.5|0
1664175300000|2022-09-26 06:55:00|1864.5|1862.5|1864.6|1862.6|1865.2|1863.2|1864.2|1862.2|0
1664175600000|2022-09-26 07:00:00|1864.5|1862.5|1868.7|1866.7|1869.4|1867.4|1864.1|1862.1|0
1664175900000|2022-09-26 07:05:00|1868.8|1866.8|1872|1870|1872.4|1870.4|1867.8|1865.8|0
1664176200000|2022-09-26 07:10:00|1872.2|1870.2|1871.8|1869.8|1873.1|1871.1|1871.4|1869.4|0
1664176500000|2022-09-26 07:15:00|1872|1870|1871.9|1869.9|1872.9|1870.9|1869.4|1867.4|0
1664176800000|2022-09-26 07:20:00|1871.7|1869.7|1877.7|1875.7|1878.1|1876.1|1871.7|1869.7|0
1664177100000|2022-09-26 07:25:00|1877.9|1875.9|1875.8|1873.8|1878.5|1876.5|1875.7|1873.7|0
1664177400000|2022-09-26 07:30:00|1875.9|1873.9|1875.1|1873.9|1877.1|1875.9|1872.8|1871.6|999
1664177700000|2022-09-26 07:35:00|1874.6|1873.4|1873.6|1872.4|1875.1|1873.9|1873.6|1872.4|265
1664178000000|2022-09-26 07:40:00|1873.8|1872.6|1874.6|1873.4|1875.6|1874.4|1873.8|1872.6|153
1664178300000|2022-09-26 07:45:00|1874.3|1873.1|1872.6|1871.4|1874.6|1873.4|1872.1|1870.9|74
1664178600000|2022-09-26 07:50:00|1872.3|1871.1|1870.6|1869.4|1873.6|1872.4|1870.1|1868.9|257
1664178900000|2022-09-26 07:55:00|1870.3|1869.1|1869.1|1867.9|1871.1|1869.9|1869.1|1867.9|101
1664179200000|2022-09-26 08:00:00|1869.6|1868.4|1869.6|1868.4|1870.1|1868.9|1868.6|1867.4|157
1664179500000|2022-09-26 08:05:00|1870.1|1868.9|1869.8|1868.6|1870.1|1868.9|1868.6|1867.4|102
1664179800000|2022-09-26 08:10:00|1870.1|1868.9|1869.6|1868.4|1870.6|1869.4|1869.6|1868.4|79
1664180100000|2022-09-26 08:15:00|1869.1|1867.9|1869.1|1867.9|1869.6|1868.4|1868.1|1866.9|277
1664180400000|2022-09-26 08:20:00|1868.8|1867.6|1870.8|1869.6|1871.1|1869.9|1868.6|1867.4|613
1664180700000|2022-09-26 08:25:00|1870.6|1869.4|1872.6|1871.4|1872.6|1871.4|1870.6|1869.4|603
1664181000000|2022-09-26 08:30:00|1872.1|1870.9|1872.1|1870.9|1873.6|1872.4|1871.6|1870.4|569
1664181300000|2022-09-26 08:35:00|1872.6|1871.4|1872.1|1870.9|1873.1|1871.9|1871.1|1869.9|357
1664181600000|2022-09-26 08:40:00|1871.8|1870.6|1873.1|1871.9|1873.6|1872.4|1871.1|1869.9|259
1664181900000|2022-09-26 08:45:00|1872.6|1871.4|1873.6|1872.4|1874.1|1872.9|1872.6|1871.4|226
1664182200000|2022-09-26 08:50:00|1874.1|1872.9|1873.6|1872.4|1875.1|1873.9|1873.1|1871.9|335
1664182500000|2022-09-26 08:55:00|1873.8|1872.6|1874.6|1873.4|1875.1|1873.9|1873.1|1871.9|428
1664182800000|2022-09-26 09:00:00|1874.1|1872.9|1874.6|1873.4|1875.1|1873.9|1874.1|1872.9|378
1664183100000|2022-09-26 09:05:00|1874.3|1873.1|1871.6|1870.4|1874.6|1873.4|1871.6|1870.4|259
1664183400000|2022-09-26 09:10:00|1871.8|1870.6|1872.1|1870.9|1873.1|1871.9|1871.6|1870.4|89
1664183700000|2022-09-26 09:15:00|1872.3|1871.1|1871.6|1870.4|1872.6|1871.4|1871.6|1870.4|63
1664184000000|2022-09-26 09:20:00|1871.3|1870.1|1869.6|1868.4|1871.6|1870.4|1869.6|1868.4|138
1664184300000|2022-09-26 09:25:00|1869.3|1868.1|1868.6|1867.4|1870.1|1868.9|1868.6|1867.4|146
1664184600000|2022-09-26 09:30:00|1868.8|1867.6|1867.6|1866.4|1869.6|1868.4|1867.6|1866.4|169
1664184900000|2022-09-26 09:35:00|1868.1|1866.9|1866.6|1865.4|1868.1|1866.9|1866.6|1865.4|92
1664185200000|2022-09-26 09:40:00|1866.3|1865.1|1866.6|1865.4|1867.1|1865.9|1865.1|1863.9|114
1664185500000|2022-09-26 09:45:00|1866.3|1865.1|1867.1|1865.9|1867.1|1865.9|1866.1|1864.9|63
1664185800000|2022-09-26 09:50:00|1867.6|1866.4|1867.1|1865.9|1867.6|1866.4|1866.1|1864.9|49
1664186100000|2022-09-26 09:55:00|1866.8|1865.6|1866.6|1865.4|1867.1|1865.9|1866.3|1865.1|36
1664186400000|2022-09-26 10:00:00|1867.1|1865.9|1867.1|1865.9|1867.6|1866.4|1866.1|1864.9|166
1664186700000|2022-09-26 10:05:00|1866.6|1865.4|1865.6|1864.4|1867.1|1865.9|1865.6|1864.4|143
1664187000000|2022-09-26 10:10:00|1865.8|1864.6|1865.1|1863.9|1866.1|1864.9|1863.6|1862.4|168
1664187300000|2022-09-26 10:15:00|1865.6|1864.4|1866.6|1865.4|1867.1|1865.9|1865.1|1863.9|50
1664187600000|2022-09-26 10:20:00|1866.3|1865.1|1867.1|1865.9|1867.1|1865.9|1866.1|1864.9|49
1664187900000|2022-09-26 10:25:00|1867.3|1866.1|1868.3|1867.1|1869.1|1867.9|1867.1|1865.9|187
1664188200000|2022-09-26 10:30:00|1868.6|1867.4|1868.6|1867.4|1868.6|1867.4|1867.6|1866.4|112
1664188500000|2022-09-26 10:35:00|1868.3|1867.1|1867.6|1866.4|1868.6|1867.4|1866.6|1865.4|99
1664188800000|2022-09-26 10:40:00|1867.1|1865.9|1867.6|1866.4|1867.8|1866.6|1866.1|1864.9|159
1664189100000|2022-09-26 10:45:00|1867.8|1866.6|1868.8|1867.6|1869.1|1867.9|1867.6|1866.4|95
1664189400000|2022-09-26 10:50:00|1868.6|1867.4|1869.1|1867.9|1869.1|1867.9|1868.1|1866.9|77
1664189700000|2022-09-26 10:55:00|1869.3|1868.1|1868.1|1866.9|1870.1|1868.9|1867.6|1866.4|78
1664190000000|2022-09-26 11:00:00|1867.8|1866.6|1868.6|1867.4|1868.6|1867.4|1867.3|1866.1|101
1664190300000|2022-09-26 11:05:00|1868.1|1866.9|1867.6|1866.4|1869.1|1867.9|1867.1|1865.9|78
1664190600000|2022-09-26 11:10:00|1867.1|1865.9|1868.1|1866.9|1868.1|1866.9|1867.1|1865.9|43
1664190900000|2022-09-26 11:15:00|1868.6|1867.4|1868.1|1866.9|1869.1|1867.9|1867.6|1866.4|325
1664191200000|2022-09-26 11:20:00|1868.3|1867.1|1868.8|1867.6|1869.1|1867.9|1867.6|1866.4|156
1664191500000|2022-09-26 11:25:00|1869.1|1867.9|1869.1|1867.9|1869.3|1868.1|1868.1|1866.9|77
1664191800000|2022-09-26 11:30:00|1869.3|1868.1|1870.1|1868.9|1870.1|1868.9|1868.6|1867.4|132
1664192100000|2022-09-26 11:35:00|1870.3|1869.1|1870.1|1868.9|1870.6|1869.4|1869.1|1867.9|114
1664192400000|2022-09-26 11:40:00|1869.8|1868.6|1869.6|1868.4|1870.1|1868.9|1869.1|1867.9|53
1664192700000|2022-09-26 11:45:00|1869.1|1867.9|1869.6|1868.4|1869.6|1868.4|1869.1|1867.9|89
1664193000000|2022-09-26 11:50:00|1869.1|1867.9|1868.1|1866.9|1869.6|1868.4|1867.8|1866.6|187
1664193300000|2022-09-26 11:55:00|1868.6|1867.4|1868.6|1867.4|1869.1|1867.9|1868.1|1866.9|42
1664193600000|2022-09-26 12:00:00|1869.1|1867.9|1867.1|1865.9|1869.3|1868.1|1867.1|1865.9|56
1664193900000|2022-09-26 12:05:00|1867.3|1866.1|1866.6|1865.4|1867.8|1866.6|1866.6|1865.4|126
1664194200000|2022-09-26 12:10:00|1866.8|1865.6|1867.1|1865.9|1867.1|1865.9|1866.6|1865.4|27
1664194500000|2022-09-26 12:15:00|1866.8|1865.6|1867.1|1865.9|1867.6|1866.4|1866.6|1865.4|55
1664194800000|2022-09-26 12:20:00|1867.3|1866.1|1868.6|1867.4|1868.6|1867.4|1867.1|1865.9|223
1664195100000|2022-09-26 12:25:00|1868.8|1867.6|1868.6|1867.4|1869.1|1867.9|1868.1|1866.9|109
1664195400000|2022-09-26 12:30:00|1869.1|1867.9|1867.1|1865.9|1869.1|1867.9|1866.6|1865.4|86
1664195700000|2022-09-26 12:35:00|1866.6|1865.4|1868.1|1866.9|1868.6|1867.4|1866.6|1865.4|156
1664196000000|2022-09-26 12:40:00|1867.6|1866.4|1866.6|1865.4|1868.1|1866.9|1866.6|1865.4|92
1664196300000|2022-09-26 12:45:00|1866.8|1865.6|1869.1|1867.9|1869.6|1868.4|1866.6|1865.4|157
1664196600000|2022-09-26 12:50:00|1869.3|1868.1|1870.6|1869.4|1870.6|1869.4|1869.1|1867.9|281
1664196900000|2022-09-26 12:55:00|1870.3|1869.1|1870.1|1868.9|1870.6|1869.4|1868.6|1867.4|136
1664197200000|2022-09-26 13:00:00|1869.6|1868.4|1868.6|1867.4|1869.6|1868.4|1868.6|1867.4|128
1664197500000|2022-09-26 13:05:00|1868.1|1866.9|1867.1|1865.9|1868.6|1867.4|1867.1|1865.9|134
1664197800000|2022-09-26 13:10:00|1867.6|1866.4|1869.6|1868.4|1869.6|1868.4|1867.1|1865.9|94
1664198100000|2022-09-26 13:15:00|1869.1|1867.9|1869.6|1868.4|1869.6|1868.4|1868.6|1867.4|76
1664198400000|2022-09-26 13:20:00|1869.8|1868.6|1869.6|1868.4|1870.1|1868.9|1868.6|1867.4|127
1664198700000|2022-09-26 13:25:00|1869.1|1867.9|1868.1|1866.9|1869.3|1868.1|1867.6|1866.4|167
1664199000000|2022-09-26 13:30:00|1867.6|1866.4|1872.1|1870.9|1872.6|1871.4|1867.6|1866.4|461
1664199300000|2022-09-26 13:35:00|1872.6|1871.4|1873.6|1872.4|1874.1|1872.9|1871.6|1870.4|284
1664199600000|2022-09-26 13:40:00|1873.1|1871.9|1871.8|1870.6|1874.6|1873.4|1871.6|1870.4|230
1664199900000|2022-09-26 13:45:00|1872.1|1870.9|1874.1|1872.9|1874.1|1872.9|1871.6|1870.4|190
1664200200000|2022-09-26 13:50:00|1873.6|1872.4|1874.6|1873.4|1875.6|1874.4|1873.6|1872.4|263
1664200500000|2022-09-26 13:55:00|1874.1|1872.9|1875.6|1874.4|1876.1|1874.9|1873.6|1872.4|144
1664200800000|2022-09-26 14:00:00|1876.1|1874.9|1874.6|1873.4|1877.1|1875.9|1873.1|1871.9|253
1664201100000|2022-09-26 14:05:00|1874.8|1873.6|1874.6|1873.4|1876.1|1874.9|1874.1|1872.9|89
1664201400000|2022-09-26 14:10:00|1874.3|1873.1|1876.1|1874.9|1876.6|1875.4|1872.6|1871.4|123
1664201700000|2022-09-26 14:15:00|1876.6|1875.4|1878.6|1877.4|1879.6|1878.4|1876.6|1875.4|325
1664202000000|2022-09-26 14:20:00|1879.1|1877.9|1879.8|1878.6|1880.1|1878.9|1878.6|1877.4|170
1664202300000|2022-09-26 14:25:00|1879.6|1878.4|1879.1|1877.9|1880.1|1878.9|1877.6|1876.4|156
1664202600000|2022-09-26 14:30:00|1878.6|1877.4|1876.1|1874.9|1879.1|1877.9|1875.1|1873.9|279
1664202900000|2022-09-26 14:35:00|1876.3|1875.1|1876.6|1875.4|1877.1|1875.9|1875.6|1874.4|112
1664203200000|2022-09-26 14:40:00|1876.8|1875.6|1876.1|1874.9|1877.1|1875.9|1874.6|1873.4|129
1664203500000|2022-09-26 14:45:00|1875.8|1874.6|1875.1|1873.9|1876.1|1874.9|1873.6|1872.4|377
1664203800000|2022-09-26 14:50:00|1874.6|1873.4|1875.1|1873.9|1875.6|1874.4|1873.6|1872.4|471
1664204100000|2022-09-26 14:55:00|1874.6|1873.4|1875.1|1873.9|1876.1|1874.9|1873.6|1872.4|141
1664204400000|2022-09-26 15:00:00|1875.6|1874.4|1875.6|1874.4|1876.1|1874.9|1874.6|1873.4|145
1664204700000|2022-09-26 15:05:00|1875.3|1874.1|1871.6|1870.4|1875.6|1874.4|1871.6|1870.4|166
1664205000000|2022-09-26 15:10:00|1871.3|1870.1|1873.1|1871.9|1873.3|1872.1|1870.8|1869.6|218
1664205300000|2022-09-26 15:15:00|1873.6|1872.4|1871.6|1870.4|1873.6|1872.4|1871.6|1870.4|88
1664205600000|2022-09-26 15:20:00|1872.1|1870.9|1871.1|1869.9|1873.1|1871.9|1870.8|1869.6|109
1664205900000|2022-09-26 15:25:00|1871.3|1870.1|1869.1|1867.9|1871.6|1870.4|1869.1|1867.9|113
1664206200000|2022-09-26 15:30:00|1869.6|1868.4|1869.1|1867.9|1870.6|1869.4|1868.6|1867.4|163
1664206500000|2022-09-26 15:35:00|1869.6|1868.4|1870.1|1868.9|1871.1|1869.9|1869.1|1867.9|154
1664206800000|2022-09-26 15:40:00|1870.3|1869.1|1868.1|1866.9|1871.6|1870.4|1868.1|1866.9|50
1664207100000|2022-09-26 15:45:00|1868.6|1867.4|1869.6|1868.4|1870.1|1868.9|1867.6|1866.4|92
1664207400000|2022-09-26 15:50:00|1869.3|1868.1|1869.3|1868.1|1869.6|1868.4|1868.1|1866.9|67
1664207700000|2022-09-26 15:55:00|1869.6|1868.4|1870.6|1869.4|1871.6|1870.4|1869.1|1867.9|81
1664208000000|2022-09-26 16:00:00|1870.3|1869.1|1869.1|1867.9|1871.1|1869.9|1868.6|1867.4|52
1664208300000|2022-09-26 16:05:00|1869.3|1868.1|1869.6|1868.4|1870.1|1868.9|1868.6|1867.4|67
1664208600000|2022-09-26 16:10:00|1869.8|1868.6|1870.1|1868.9|1870.6|1869.4|1869.6|1868.4|36
1664208900000|2022-09-26 16:15:00|1870.3|1869.1|1870.1|1868.9|1870.6|1869.4|1869.8|1868.6|65
1664209200000|2022-09-26 16:20:00|1869.8|1868.6|1867.6|1866.4|1870.1|1868.9|1867.6|1866.4|120
1664209500000|2022-09-26 16:25:00|1867.3|1866.1|1867.1|1865.9|1867.8|1866.6|1866.1|1864.9|175
1664209800000|2022-09-26 16:30:00|1867.6|1866.4|1866.1|1864.9|1867.6|1866.4|1866.1|1864.9|144
1664210100000|2022-09-26 16:35:00|1866.6|1865.4|1866.1|1864.9|1867.1|1865.9|1866.1|1864.9|78
1664210400000|2022-09-26 16:40:00|1865.8|1864.6|1865.8|1864.6|1866.8|1865.6|1865.6|1864.4|85
1664210700000|2022-09-26 16:45:00|1866.1|1864.9|1867.6|1866.4|1868.6|1867.4|1865.6|1864.4|100
1664211000000|2022-09-26 16:50:00|1867.8|1866.6|1868.6|1867.4|1869.1|1867.9|1867.6|1866.4|68
1664211300000|2022-09-26 16:55:00|1869.1|1867.9|1869.6|1868.4|1870.1|1868.9|1868.6|1867.4|103
1664211600000|2022-09-26 17:00:00|1869.1|1867.9|1867.1|1865.9|1869.6|1868.4|1867.1|1865.9|105
1664211900000|2022-09-26 17:05:00|1867.6|1866.4|1866.1|1864.9|1867.6|1866.4|1866.1|1864.9|86
1664212200000|2022-09-26 17:10:00|1866.3|1865.1|1864.8|1863.6|1866.6|1865.4|1864.6|1863.4|107
1664212500000|2022-09-26 17:15:00|1864.6|1863.4|1865.3|1864.1|1866.1|1864.9|1864.6|1863.4|74
1664212800000|2022-09-26 17:20:00|1865.1|1863.9|1864.6|1863.4|1866.1|1864.9|1864.6|1863.4|22
1664213100000|2022-09-26 17:25:00|1864.3|1863.1|1865.1|1863.9|1865.6|1864.4|1863.6|1862.4|117
1664213400000|2022-09-26 17:30:00|1865.6|1864.4|1865.3|1864.1|1866.6|1865.4|1865.1|1863.9|162
1664213700000|2022-09-26 17:35:00|1865.1|1863.9|1865.6|1864.4|1866.6|1865.4|1865.1|1863.9|33
1664214000000|2022-09-26 17:40:00|1865.8|1864.6|1865.1|1863.9|1866.1|1864.9|1864.6|1863.4|36
1664214300000|2022-09-26 17:45:00|1865.3|1864.1|1865.6|1864.4|1866.6|1865.4|1865.1|1863.9|61
1664214600000|2022-09-26 17:50:00|1866.1|1864.9|1866.6|1865.4|1867.6|1866.4|1865.6|1864.4|78
1664214900000|2022-09-26 17:55:00|1866.3|1865.1|1864.1|1862.9|1866.6|1865.4|1863.8|1862.6|97
1664215200000|2022-09-26 18:00:00|1863.8|1862.6|1867.6|1866.4|1867.8|1866.6|1863.6|1862.4|76
1664215500000|2022-09-26 18:05:00|1867.1|1865.9|1868.6|1867.4|1869.1|1867.9|1867.1|1865.9|71
1664215800000|2022-09-26 18:10:00|1868.3|1867.1|1868.1|1866.9|1868.6|1867.4|1867.6|1866.4|45
1664216100000|2022-09-26 18:15:00|1867.6|1866.4|1868.1|1866.9|1868.6|1867.4|1867.6|1866.4|26
1664216400000|2022-09-26 18:20:00|1867.6|1866.4|1867.6|1866.4|1868.6|1867.4|1867.1|1865.9|41
1664216700000|2022-09-26 18:25:00|1867.1|1865.9|1865.6|1864.4|1867.6|1866.4|1865.6|1864.4|69
1664217000000|2022-09-26 18:30:00|1865.8|1864.6|1866.1|1864.9|1867.1|1865.9|1865.6|1864.4|43
1664217300000|2022-09-26 18:35:00|1865.8|1864.6|1865.1|1863.9|1866.1|1864.9|1864.1|1862.9|48
1664217600000|2022-09-26 18:40:00|1865.3|1864.1|1865.6|1864.4|1866.1|1864.9|1864.6|1863.4|30
1664217900000|2022-09-26 18:45:00|1865.3|1864.1|1869.6|1868.4|1869.8|1868.6|1865.1|1863.9|72
1664218200000|2022-09-26 18:50:00|1869.3|1868.1|1870.1|1868.9|1870.6|1869.4|1868.1|1866.9|55
1664218500000|2022-09-26 18:55:00|1870.3|1869.1|1869.1|1867.9|1870.6|1869.4|1869.1|1867.9|34
1664218800000|2022-09-26 19:00:00|1869.6|1868.4|1870.1|1868.9|1871.1|1869.9|1869.1|1867.9|48
1664219100000|2022-09-26 19:05:00|1870.3|1869.1|1871.6|1870.4|1871.6|1870.4|1869.1|1867.9|51
1664219400000|2022-09-26 19:10:00|1871.3|1870.1|1870.1|1868.9|1871.6|1870.4|1870.1|1868.9|43
1664219700000|2022-09-26 19:15:00|1869.6|1868.4|1869.8|1868.6|1870.6|1869.4|1867.6|1866.4|57
1664220000000|2022-09-26 19:20:00|1870.1|1868.9|1868.1|1866.9|1870.1|1868.9|1867.6|1866.4|182
1664220300000|2022-09-26 19:25:00|1867.6|1866.4|1869.1|1867.9|1869.1|1867.9|1867.1|1865.9|51
1664220600000|2022-09-26 19:30:00|1868.6|1867.4|1869.1|1867.9|1869.6|1868.4|1867.6|1866.4|84
1664220900000|2022-09-26 19:35:00|1868.6|1867.4|1869.1|1867.9|1870.6|1869.4|1868.6|1867.4|64
1664221200000|2022-09-26 19:40:00|1869.3|1868.1|1870.1|1868.9|1870.8|1869.6|1868.6|1867.4|118
1664221500000|2022-09-26 19:45:00|1870.6|1869.4|1871.6|1870.4|1872.1|1870.9|1869.6|1868.4|193
1664221800000|2022-09-26 19:50:00|1871.1|1869.9|1873.1|1871.9|1874.3|1873.1|1869.6|1868.4|219
1664222100000|2022-09-26 19:55:00|1872.6|1871.4|1869.6|1868.4|1872.8|1871.6|1869.1|1867.9|303
1664222400000|2022-09-26 20:00:00|1870.1|1868.9|1867.6|1866.4|1870.1|1868.9|1867.6|1866.4|63
1664222700000|2022-09-26 20:05:00|1867.8|1866.6|1867.6|1866.4|1868.1|1866.9|1867.3|1866.1|43
1664223000000|2022-09-26 20:10:00|1867.8|1866.6|1869.1|1867.9|1869.6|1868.4|1867.6|1866.4|27
1664223300000|2022-09-26 20:15:00|1868.8|1867.6|1868.6|1867.4|1869.1|1867.9|1868.6|1867.4|7
1664223600000|2022-09-26 20:20:00|1868.3|1867.1|1868.6|1867.4|1868.6|1867.4|1868.3|1867.1|3
1664223900000|2022-09-26 20:25:00|1868.8|1867.6|1869.1|1867.9|1869.1|1867.9|1868.6|1867.4|8
1664224200000|2022-09-26 20:30:00|1868.6|1867.4|1869.1|1867.9|1869.1|1867.9|1868.6|1867.4|3
1664224800000|2022-09-26 20:40:00|1868.8|1867.6|1868.6|1867.4|1869.1|1867.9|1868.6|1867.4|6
1664225100000|2022-09-26 20:45:00|1868.1|1866.9|1868.8|1867.6|1868.8|1867.6|1868.1|1866.9|19
1664225400000|2022-09-26 20:50:00|1869.1|1867.9|1868.8|1866.8|1869.3|1868.1|1868.8|1866.8|19
1664225700000|2022-09-26 20:55:00|1868.9|1866.9|1868.5|1866.5|1868.9|1866.9|1868.2|1866.2|0
1664226000000|2022-09-26 21:00:00|1868.6|1866.6|1868.6|1866.6|1868.7|1866.7|1868.5|1866.5|4
1664226300000|2022-09-26 21:05:00|1868.7|1866.7|1868.6|1866.6|1868.7|1866.7|1868.6|1866.6|0
1664226600000|2022-09-26 21:10:00|1868.7|1866.7|1868.6|1866.6|1868.7|1866.7|1868.6|1866.6|0
1664227200000|2022-09-26 21:20:00|1868.5|1866.5|1868.6|1866.6|1868.6|1866.6|1868.5|1866.5|0
1664227500000|2022-09-26 21:25:00|1868.5|1866.5|1868.5|1866.5|1868.6|1866.6|1868.4|1866.4|0
1664227800000|2022-09-26 21:30:00|1868.4|1866.4|1868.5|1866.5|1868.5|1866.5|1868.4|1866.4|0
1664228100000|2022-09-26 21:35:00|1868.4|1866.4|1868.2|1866.2|1868.4|1866.4|1868.2|1866.2|0
1664228700000|2022-09-26 21:45:00|1868.3|1866.3|1868.1|1866.1|1868.3|1866.3|1868|1866|0
1664229000000|2022-09-26 21:50:00|1868|1866|1868.1|1866.1|1868.2|1866.2|1868|1866|0
1664229300000|2022-09-26 21:55:00|1868.2|1866.2|1868.2|1866.2|1868.4|1866.4|1868|1866|0
1664229600000|2022-09-26 22:00:00|1868.7|1866.7|1867.8|1865.8|1869.4|1867.4|1867.5|1865.5|0
1664229900000|2022-09-26 22:05:00|1868|1866|1868.1|1866.1|1869.1|1867.1|1867.8|1865.8|0
1664230200000|2022-09-26 22:10:00|1867.9|1865.9|1867.7|1865.7|1868.2|1866.2|1867.4|1865.4|0
1664230500000|2022-09-26 22:15:00|1867.8|1865.8|1868|1866|1868.4|1866.4|1867.2|1865.2|0
1664230800000|2022-09-26 22:20:00|1868.1|1866.1|1869|1867|1869.5|1867.5|1868.1|1866.1|0
1664231100000|2022-09-26 22:25:00|1868.8|1866.8|1869.2|1867.2|1869.4|1867.4|1868.5|1866.5|0
1664231400000|2022-09-26 22:30:00|1869.3|1867.3|1870.2|1868.2|1870.4|1868.4|1869.3|1867.3|0
1664231700000|2022-09-26 22:35:00|1870.1|1868.1|1869.4|1867.4|1870.4|1868.4|1869.4|1867.4|0
1664232000000|2022-09-26 22:40:00|1869.3|1867.3|1869.9|1867.9|1869.9|1867.9|1869.3|1867.3|0
1664232300000|2022-09-26 22:45:00|1869.7|1867.7|1869.9|1867.9|1869.9|1867.9|1869.4|1867.4|0
1664232600000|2022-09-26 22:50:00|1869.7|1867.7|1869.3|1867.3|1869.7|1867.7|1869.2|1867.2|0
1664232900000|2022-09-26 22:55:00|1869.1|1867.1|1869.3|1867.3|1869.8|1867.8|1869.1|1867.1|0
1664233200000|2022-09-26 23:00:00|1869.5|1867.5|1869|1867|1869.8|1867.8|1868.9|1866.9|0
1664233500000|2022-09-26 23:05:00|1868.7|1866.7|1868.8|1866.8|1869|1867|1868.3|1866.3|0
1664233800000|2022-09-26 23:10:00|1869|1867|1869.7|1867.7|1870|1868|1868.8|1866.8|0
1664234100000|2022-09-26 23:15:00|1869.5|1867.5|1869.8|1867.8|1870.5|1868.5|1869.4|1867.4|0
1664234400000|2022-09-26 23:20:00|1869.9|1867.9|1869.6|1867.6|1870.1|1868.1|1869.4|1867.4|0
1664234700000|2022-09-26 23:25:00|1869.3|1867.3|1869.7|1867.7|1870|1868|1869.1|1867.1|0
1664235000000|2022-09-26 23:30:00|1869.8|1867.8|1870.4|1868.4|1870.4|1868.4|1869.1|1867.1|0
1664235300000|2022-09-26 23:35:00|1870.2|1868.2|1868.9|1866.9|1870.2|1868.2|1868.5|1866.5|0
1664235600000|2022-09-26 23:40:00|1868.8|1866.8|1869.1|1867.1|1869.1|1867.1|1867.6|1865.6|0
1664235900000|2022-09-26 23:45:00|1870.3|1869.1|1870.6|1869.4|1871.1|1869.9|1867.6|1866.4|1253
1664236200000|2022-09-26 23:50:00|1871.1|1869.9|1871.1|1869.9|1872.6|1871.4|1871.1|1869.9|569
1664236500000|2022-09-26 23:55:00|1871.6|1870.4|1871.1|1869.9|1871.6|1870.4|1870.1|1868.9|666
1664236800000|2022-09-27 00:00:00|1870.9|1870.1|1871.4|1870.6|1873.4|1872.6|1869.9|1869.1|2929
1664237100000|2022-09-27 00:05:00|1871.9|1871.1|1872.4|1871.6|1872.4|1871.6|1869.9|1869.1|1183
1664237400000|2022-09-27 00:10:00|1872.9|1872.1|1877.9|1877.1|1878.9|1878.1|1872.9|1872.1|1568
1664237700000|2022-09-27 00:15:00|1877.4|1876.6|1875.4|1874.6|1877.9|1877.1|1874.4|1873.6|1570
1664238000000|2022-09-27 00:20:00|1874.9|1874.1|1875.4|1874.6|1876.4|1875.6|1873.9|1873.1|718
1664238300000|2022-09-27 00:25:00|1875.6|1874.8|1875.4|1874.6|1877.4|1876.6|1875.4|1874.6|692
1664238600000|2022-09-27 00:30:00|1875.9|1875.1|1875.9|1875.1|1880.4|1879.6|1875.9|1875.1|1451
1664238900000|2022-09-27 00:35:00|1876.4|1875.6|1874.9|1874.1|1877.4|1876.6|1874.4|1873.6|816
1664239200000|2022-09-27 00:40:00|1874.4|1873.6|1873.9|1873.1|1874.9|1874.1|1872.9|1872.1|941
1664239500000|2022-09-27 00:45:00|1873.4|1872.6|1876.9|1876.1|1876.9|1876.1|1873.4|1872.6|745
1664239800000|2022-09-27 00:50:00|1876.4|1875.6|1877.9|1877.1|1877.9|1877.1|1876.4|1875.6|567
1664240100000|2022-09-27 00:55:00|1877.4|1876.6|1879.4|1878.6|1879.4|1878.6|1877.4|1876.6|825
1664240400000|2022-09-27 01:00:00|1879.9|1879.1|1882.4|1881.6|1882.9|1882.1|1879.4|1878.6|1565
1664240700000|2022-09-27 01:05:00|1882.9|1882.1|1879.9|1879.1|1882.9|1882.1|1878.9|1878.1|641
1664241000000|2022-09-27 01:10:00|1880.4|1879.6|1879.9|1879.1|1880.9|1880.1|1878.9|1878.1|402
1664241300000|2022-09-27 01:15:00|1879.4|1878.6|1877.9|1877.1|1879.4|1878.6|1877.4|1876.6|519
1664241600000|2022-09-27 01:20:00|1877.4|1876.6|1876.9|1876.1|1878.9|1878.1|1876.9|1876.1|471
1664241900000|2022-09-27 01:25:00|1876.4|1875.6|1877.4|1876.6|1877.9|1877.1|1876.4|1875.6|473
1664242200000|2022-09-27 01:30:00|1877.9|1877.1|1879.9|1879.1|1880.4|1879.6|1877.4|1876.6|529
1664242500000|2022-09-27 01:35:00|1879.4|1878.6|1878.9|1878.1|1879.9|1879.1|1878.4|1877.6|436
1664242800000|2022-09-27 01:40:00|1878.4|1877.6|1876.9|1876.1|1878.9|1878.1|1876.9|1876.1|396
1664243100000|2022-09-27 01:45:00|1877.4|1876.6|1877.9|1877.1|1878.4|1877.6|1876.4|1875.6|460
1664243400000|2022-09-27 01:50:00|1878.4|1877.6|1878.9|1878.1|1879.4|1878.6|1877.4|1876.6|352
1664243700000|2022-09-27 01:55:00|1879.4|1878.6|1878.9|1878.1|1879.9|1879.1|1878.9|1878.1|274
1664244000000|2022-09-27 02:00:00|1879.4|1878.6|1879.4|1878.6|1879.4|1878.6|1877.4|1876.6|683
1664244300000|2022-09-27 02:05:00|1878.9|1878.1|1878.4|1877.6|1879.9|1879.1|1878.4|1877.6|522
1664244600000|2022-09-27 02:10:00|1877.9|1877.1|1878.9|1878.1|1879.4|1878.6|1877.9|1877.1|331
1664244900000|2022-09-27 02:15:00|1879.4|1878.6|1879.4|1878.6|1879.4|1878.6|1878.4|1877.6|599
1664245200000|2022-09-27 02:20:00|1879.9|1879.1|1880.4|1879.6|1880.9|1880.1|1879.4|1878.6|791
1664245500000|2022-09-27 02:25:00|1879.9|1879.1|1881.4|1880.6|1881.9|1881.1|1879.9|1879.1|399
1664245800000|2022-09-27 02:30:00|1880.9|1880.1|1880.4|1879.6|1881.9|1881.1|1880.4|1879.6|387
1664246100000|2022-09-27 02:35:00|1879.9|1879.1|1879.9|1879.1|1880.4|1879.6|1879.4|1878.6|326
1664246400000|2022-09-27 02:40:00|1879.4|1878.6|1878.9|1878.1|1879.4|1878.6|1878.9|1878.1|208
1664246700000|2022-09-27 02:45:00|1878.4|1877.6|1879.9|1879.1|1880.4|1879.6|1878.4|1877.6|366
1664247000000|2022-09-27 02:50:00|1880.4|1879.6|1879.9|1879.1|1880.4|1879.6|1879.4|1878.6|335
1664247300000|2022-09-27 02:55:00|1880.4|1879.6|1879.4|1878.6|1880.4|1879.6|1879.4|1878.6|285
1664247600000|2022-09-27 03:00:00|1879.6|1878.8|1878.4|1877.6|1879.6|1878.8|1878.4|1877.6|434
1664247900000|2022-09-27 03:05:00|1878.6|1877.8|1878.4|1877.6|1879.4|1878.6|1878.4|1877.6|259
1664248200000|2022-09-27 03:10:00|1877.9|1877.1|1877.9|1877.1|1877.9|1877.1|1877.9|1877.1|83
1664248500000|2022-09-27 03:15:00|1878.4|1877.6|1877.4|1876.6|1878.4|1877.6|1877.4|1876.6|251
1664248800000|2022-09-27 03:20:00|1877.1|1876.3|1877.4|1876.6|1877.9|1877.1|1877.1|1876.3|275
1664249100000|2022-09-27 03:25:00|1877.9|1877.1|1878.4|1877.6|1878.9|1878.1|1877.9|1877.1|258
1664249400000|2022-09-27 03:30:00|1877.9|1877.1|1876.9|1876.1|1877.9|1877.1|1876.4|1875.6|595
1664249700000|2022-09-27 03:35:00|1877.4|1876.6|1876.4|1875.6|1877.4|1876.6|1875.9|1875.1|434
1664250000000|2022-09-27 03:40:00|1875.9|1875.1|1876.9|1876.1|1877.4|1876.6|1875.9|1875.1|499
1664250300000|2022-09-27 03:45:00|1877.4|1876.6|1877.4|1876.6|1877.4|1876.6|1876.9|1876.1|370
1664250600000|2022-09-27 03:50:00|1877.9|1877.1|1876.9|1876.1|1877.9|1877.1|1876.4|1875.6|398
1664250900000|2022-09-27 03:55:00|1876.4|1875.6|1875.9|1875.1|1876.9|1876.1|1875.9|1875.1|426
1664251200000|2022-09-27 04:00:00|1876.4|1875.6|1876.9|1876.1|1876.9|1876.1|1876.4|1875.6|488
1664251500000|2022-09-27 04:05:00|1877.4|1876.6|1876.9|1876.1|1877.4|1876.6|1876.9|1876.1|498
1664251800000|2022-09-27 04:10:00|1876.4|1875.6|1875.9|1875.1|1876.9|1876.1|1875.9|1875.1|493
1664252100000|2022-09-27 04:15:00|1875.4|1874.6|1874.9|1874.1|1875.9|1875.1|1874.9|1874.1|512
1664252400000|2022-09-27 04:20:00|1875.4|1874.6|1874.9|1874.1|1875.4|1874.6|1874.9|1874.1|252
1664252700000|2022-09-27 04:25:00|1875.4|1874.6|1874.9|1874.1|1875.4|1874.6|1874.9|1874.1|393
1664253000000|2022-09-27 04:30:00|1874.4|1873.6|1873.9|1873.1|1874.4|1873.6|1873.9|1873.1|619
1664253300000|2022-09-27 04:35:00|1873.4|1872.6|1872.4|1871.6|1873.4|1872.6|1871.9|1871.1|770
1664253600000|2022-09-27 04:40:00|1872.9|1872.1|1872.9|1872.1|1873.4|1872.6|1872.9|1872.1|389
1664253900000|2022-09-27 04:45:00|1873.4|1872.6|1872.4|1871.6|1873.4|1872.6|1872.4|1871.6|465
1664254200000|2022-09-27 04:50:00|1871.9|1871.1|1871.9|1871.1|1871.9|1871.1|1871.9|1871.1|239
1664254500000|2022-09-27 04:55:00|||||||||395
1664254800000|2022-09-27 05:00:00|1872.4|1871.6|1872.4|1871.6|1872.4|1871.6|1871.4|1870.6|1105
1664255100000|2022-09-27 05:05:00|1872.9|1872.1|1872.9|1872.1|1873.4|1872.6|1872.9|1872.1|586
1664255400000|2022-09-27 05:10:00|1872.4|1871.6|1872.4|1871.6|1872.9|1872.1|1872.4|1871.6|512
1664255700000|2022-09-27 05:15:00|1871.9|1871.1|1870.9|1870.1|1872.4|1871.6|1870.9|1870.1|826
1664256000000|2022-09-27 05:20:00|1871.4|1870.6|1870.9|1870.1|1871.4|1870.6|1870.9|1870.1|473
1664256300000|2022-09-27 05:25:00|1871.4|1870.6|1871.9|1871.1|1871.9|1871.1|1871.4|1870.6|308
1664256600000|2022-09-27 05:30:00|1871.4|1870.6|1871.4|1870.6|1871.9|1871.1|1871.4|1870.6|759
1664256900000|2022-09-27 05:35:00|1871.9|1871.1|1870.9|1870.1|1871.9|1871.1|1870.9|1870.1|731
1664257200000|2022-09-27 05:40:00|1871.4|1870.6|1871.9|1871.1|1872.4|1871.6|1871.4|1870.6|674
1664257500000|2022-09-27 05:45:00|1871.4|1870.6|1872.4|1871.6|1872.4|1871.6|1871.4|1870.6|1021
1664257800000|2022-09-27 05:50:00|1872.9|1872.1|1872.9|1872.1|1872.9|1872.1|1872.4|1871.6|811
1664258100000|2022-09-27 05:55:00|1872.4|1871.6|1873.9|1873.1|1873.9|1873.1|1871.9|1871.1|3875
1664258400000|2022-09-27 06:00:00|1872.9|1872.1|1871.9|1871.1|1873.4|1872.6|1870.9|1870.1|4291
1664258700000|2022-09-27 06:05:00|1871.4|1870.6|1872.5|1870.5|1872.6|1871.6|1871.4|1870.3|932
1664259000000|2022-09-27 06:10:00|1872.6|1870.6|1871.4|1869.4|1872.9|1870.9|1870.5|1868.5|2
1664259300000|2022-09-27 06:15:00|1871.6|1869.6|1874.2|1872.2|1874.2|1872.2|1871.1|1869.1|711
1664259600000|2022-09-27 06:20:00|1874.3|1872.3|1874.8|1872.8|1875|1873|1873.8|1871.8|0
1664259900000|2022-09-27 06:25:00|1874.6|1872.6|1874.9|1872.9|1875.1|1873.1|1874|1872|0
1664260200000|2022-09-27 06:30:00|1874.8|1872.8|1874.4|1872.4|1875.1|1873.1|1874.3|1872.3|0
1664260500000|2022-09-27 06:35:00|1874.5|1872.5|1875.1|1873.1|1875.1|1873.1|1874.3|1872.3|0
1664260800000|2022-09-27 06:40:00|1875|1873|1874.3|1872.3|1875|1873|1873.6|1871.6|0
1664261100000|2022-09-27 06:45:00|1874|1872|1873.5|1871.5|1874.3|1872.3|1873.5|1871.5|0
1664261400000|2022-09-27 06:50:00|1873.6|1871.6|1873.9|1871.9|1874.2|1872.2|1873.5|1871.5|0
1664261700000|2022-09-27 06:55:00|1874.2|1872.2|1873.5|1871.5|1874.2|1872.2|1873.5|1871.5|0
1664262000000|2022-09-27 07:00:00|1873.7|1871.7|1875|1873|1875.3|1873.3|1872.9|1870.9|0
1664262300000|2022-09-27 07:05:00|1875.1|1873.1|1873.9|1871.9|1875.3|1873.3|1873.2|1871.2|0
1664262600000|2022-09-27 07:10:00|1874|1872|1872.6|1870.6|1874.3|1872.3|1871.8|1869.8|0
1664262900000|2022-09-27 07:15:00|1872.9|1870.9|1874.7|1872.7|1875.3|1873.3|1872.9|1870.9|0
1664263200000|2022-09-27 07:20:00|1874.8|1872.8|1877.9|1875.9|1878|1876|1874.7|1872.7|0
1664263500000|2022-09-27 07:25:00|1878.2|1876.2|1879.4|1877.4|1879.6|1877.6|1877.5|1875.5|0
1664263800000|2022-09-27 07:30:00|1874.3|1873.1|1877.1|1875.9|1877.8|1876.6|1874.3|1873.1|1024
1664264100000|2022-09-27 07:35:00|1876.6|1875.4|1877.6|1876.4|1877.6|1876.4|1876.1|1874.9|210
1664264400000|2022-09-27 07:40:00|1877.3|1876.1|1876.6|1875.4|1878.1|1876.9|1876.1|1874.9|146
1664264700000|2022-09-27 07:45:00|1876.3|1875.1|1877.1|1875.9|1877.6|1876.4|1876.1|1874.9|118
1664265000000|2022-09-27 07:50:00|1876.8|1875.6|1875.8|1874.6|1877.1|1875.9|1875.8|1874.6|171
1664265300000|2022-09-27 07:55:00|1875.6|1874.4|1874.1|1872.9|1876.1|1874.9|1874.1|1872.9|331
1664265600000|2022-09-27 08:00:00|1874.3|1873.1|1874.6|1873.4|1875.6|1874.4|1874.1|1872.9|118
1664265900000|2022-09-27 08:05:00|1874.8|1873.6|1874.6|1873.4|1875.1|1873.9|1874.1|1872.9|101
1664266200000|2022-09-27 08:10:00|1874.8|1873.6|1873.6|1872.4|1874.8|1873.6|1873.1|1871.9|156
1664266500000|2022-09-27 08:15:00|1874.1|1872.9|1872.1|1870.9|1874.6|1873.4|1872.1|1870.9|70
1664266800000|2022-09-27 08:20:00|1872.6|1871.4|1874.1|1872.9|1874.1|1872.9|1872.1|1870.9|113
1664267100000|2022-09-27 08:25:00|1873.6|1872.4|1873.6|1872.4|1873.6|1872.4|1872.6|1871.4|79
1664267400000|2022-09-27 08:30:00|1873.1|1871.9|1873.3|1872.1|1873.6|1872.4|1872.6|1871.4|92
1664267700000|2022-09-27 08:35:00|1873.1|1871.9|1872.6|1871.4|1873.3|1872.1|1871.6|1870.4|151
1664268000000|2022-09-27 08:40:00|1872.1|1870.9|1871.1|1869.9|1872.1|1870.9|1871.1|1869.9|291
1664268300000|2022-09-27 08:45:00|1870.6|1869.4|1871.6|1870.4|1871.6|1870.4|1870.3|1869.1|153
1664268600000|2022-09-27 08:50:00|1872.1|1870.9|1872.1|1870.9|1872.8|1871.6|1872.1|1870.9|67
1664268900000|2022-09-27 08:55:00|1871.8|1870.6|1870.6|1869.4|1872.1|1870.9|1870.6|1869.4|111
1664269200000|2022-09-27 09:00:00|1870.8|1869.6|1870.1|1868.9|1871.6|1870.4|1870.1|1868.9|144
1664269500000|2022-09-27 09:05:00|1870.3|1869.1|1868.6|1867.4|1870.6|1869.4|1868.1|1866.9|213
1664269800000|2022-09-27 09:10:00|1868.1|1866.9|1869.1|1867.9|1869.1|1867.9|1868.1|1866.9|258
1664270100000|2022-09-27 09:15:00|1868.6|1867.4|1869.6|1868.4|1869.6|1868.4|1868.6|1867.4|244
1664270400000|2022-09-27 09:20:00|1870.1|1868.9|1869.1|1867.9|1870.1|1868.9|1869.1|1867.9|228
1664270700000|2022-09-27 09:25:00|1868.6|1867.4|1869.1|1867.9|1869.1|1867.9|1868.6|1867.4|116
1664271000000|2022-09-27 09:30:00|1868.6|1867.4|1869.1|1867.9|1869.1|1867.9|1868.1|1866.9|261
1664271300000|2022-09-27 09:35:00|1868.6|1867.4|1868.6|1867.4|1869.3|1868.1|1868.1|1866.9|203
1664271600000|2022-09-27 09:40:00|1869.1|1867.9|1869.6|1868.4|1869.6|1868.4|1868.8|1867.6|204
1664271900000|2022-09-27 09:45:00|1869.3|1868.1|1869.6|1868.4|1870.1|1868.9|1869.1|1867.9|218
1664272200000|2022-09-27 09:50:00|1869.1|1867.9|1868.1|1866.9|1869.6|1868.4|1867.6|1866.4|206
1664272500000|2022-09-27 09:55:00|1868.6|1867.4|1867.6|1866.4|1868.6|1867.4|1867.6|1866.4|40
1664272800000|2022-09-27 10:00:00|1868.1|1866.9|1868.6|1867.4|1869.1|1867.9|1867.6|1866.4|53
1664273100000|2022-09-27 10:05:00|1869.1|1867.9|1868.1|1866.9|1869.1|1867.9|1867.6|1866.4|74
1664273400000|2022-09-27 10:10:00|1867.8|1866.6|1869.6|1868.4|1869.6|1868.4|1867.6|1866.4|82
1664273700000|2022-09-27 10:15:00|1870.1|1868.9|1869.1|1867.9|1870.1|1868.9|1868.1|1866.9|120
1664274000000|2022-09-27 10:20:00|1869.6|1868.4|1869.3|1868.1|1869.6|1868.4|1868.6|1867.4|36
1664274300000|2022-09-27 10:25:00|1869.1|1867.9|1871.1|1869.9|1871.1|1869.9|1869.1|1867.9|138
1664274600000|2022-09-27 10:30:00|1870.6|1869.4|1870.6|1869.4|1871.6|1870.4|1870.6|1869.4|56
1664274900000|2022-09-27 10:35:00|1871.1|1869.9|1871.1|1869.9|1871.6|1870.4|1870.1|1868.9|76
1664275200000|2022-09-27 10:40:00|1870.8|1869.6|1871.1|1869.9|1871.1|1869.9|1870.6|1869.4|22
1664275500000|2022-09-27 10:45:00|1870.6|1869.4|1871.6|1870.4|1871.6|1870.4|1870.1|1868.9|66
1664275800000|2022-09-27 10:50:00|1871.8|1870.6|1871.1|1869.9|1872.1|1870.9|1870.6|1869.4|24
1664276100000|2022-09-27 10:55:00|1870.8|1869.6|1870.6|1869.4|1871.6|1870.4|1870.6|1869.4|32
1664276400000|2022-09-27 11:00:00|1870.1|1868.9|1870.6|1869.4|1870.6|1869.4|1870.1|1868.9|18
1664276700000|2022-09-27 11:05:00|1870.3|1869.1|1871.1|1869.9|1872.1|1870.9|1870.1|1868.9|45
1664277000000|2022-09-27 11:10:00|1871.3|1870.1|1870.6|1869.4|1871.3|1870.1|1870.1|1868.9|57
1664277300000|2022-09-27 11:15:00|1870.3|1869.1|1869.6|1868.4|1870.6|1869.4|1869.6|1868.4|82
1664277600000|2022-09-27 11:20:00|1870.1|1868.9|1870.6|1869.4|1870.6|1869.4|1869.6|1868.4|162
1664277900000|2022-09-27 11:25:00|1870.1|1868.9|1870.1|1868.9|1870.6|1869.4|1869.6|1868.4|223
1664278200000|2022-09-27 11:30:00|1870.6|1869.4|1870.6|1869.4|1871.1|1869.9|1869.8|1868.6|160
1664278500000|2022-09-27 11:35:00|1870.3|1869.1|1871.8|1870.6|1872.1|1870.9|1870.1|1868.9|237
1664278800000|2022-09-27 11:40:00|1871.6|1870.4|1873.6|1872.4|1873.6|1872.4|1871.6|1870.4|147
1664279100000|2022-09-27 11:45:00|1873.3|1872.1|1873.6|1872.4|1873.6|1872.4|1873.1|1871.9|67
1664279400000|2022-09-27 11:50:00|1873.3|1872.1|1873.1|1871.9|1873.6|1872.4|1872.6|1871.4|47
1664279700000|2022-09-27 11:55:00|1872.8|1871.6|1872.1|1870.9|1873.6|1872.4|1872.1|1870.9|60
1664280000000|2022-09-27 12:00:00|1872.3|1871.1|1872.6|1871.4|1872.8|1871.6|1872.1|1870.9|57
1664280300000|2022-09-27 12:05:00|1872.3|1871.1|1873.1|1871.9|1873.1|1871.9|1872.1|1870.9|80
1664280600000|2022-09-27 12:10:00|1872.8|1871.6|1873.1|1871.9|1873.3|1872.1|1872.3|1871.1|73
1664280900000|2022-09-27 12:15:00|1873.3|1872.1|1873.1|1871.9|1874.1|1872.9|1872.8|1871.6|84
1664281200000|2022-09-27 12:20:00|1872.8|1871.6|1873.1|1871.9|1873.1|1871.9|1872.6|1871.4|54
1664281500000|2022-09-27 12:25:00|1872.6|1871.4|1872.6|1871.4|1873.1|1871.9|1872.1|1870.9|63
1664281800000|2022-09-27 12:30:00|1872.1|1870.9|1873.6|1872.4|1873.6|1872.4|1872.1|1870.9|54
1664282100000|2022-09-27 12:35:00|1873.1|1871.9|1873.6|1872.4|1874.1|1872.9|1873.1|1871.9|45
1664282400000|2022-09-27 12:40:00|1873.1|1871.9|1873.6|1872.4|1873.6|1872.4|1872.8|1871.6|22
1664282700000|2022-09-27 12:45:00|1874.1|1872.9|1874.1|1872.9|1874.6|1873.4|1873.6|1872.4|92
1664283000000|2022-09-27 12:50:00|1873.8|1872.6|1872.1|1870.9|1874.1|1872.9|1872.1|1870.9|117
1664283300000|2022-09-27 12:55:00|1871.6|1870.4|1870.8|1869.6|1872.1|1870.9|1870.8|1869.6|178
1664283600000|2022-09-27 13:00:00|1870.6|1869.4|1869.6|1868.4|1871.1|1869.9|1869.1|1867.9|164
1664283900000|2022-09-27 13:05:00|1869.1|1867.9|1870.1|1868.9|1870.6|1869.4|1868.6|1867.4|134
1664284200000|2022-09-27 13:10:00|1870.6|1869.4|1870.6|1869.4|1871.1|1869.9|1870.1|1868.9|52
1664284500000|2022-09-27 13:15:00|1871.1|1869.9|1870.3|1869.1|1871.6|1870.4|1870.1|1868.9|352
1664284800000|2022-09-27 13:20:00|1870.6|1869.4|1869.6|1868.4|1870.6|1869.4|1869.1|1867.9|244
1664285100000|2022-09-27 13:25:00|1869.1|1867.9|1869.6|1868.4|1870.6|1869.4|1869.1|1867.9|75
1664285400000|2022-09-27 13:30:00|1870.1|1868.9|1871.1|1869.9|1871.1|1869.9|1868.6|1867.4|416
1664285700000|2022-09-27 13:35:00|1871.6|1870.4|1872.6|1871.4|1873.1|1871.9|1870.8|1869.6|339
1664286000000|2022-09-27 13:40:00|1873.1|1871.9|1872.6|1871.4|1874.1|1872.9|1871.6|1870.4|194
1664286300000|2022-09-27 13:45:00|1872.3|1871.1|1871.6|1870.4|1875.1|1873.9|1871.1|1869.9|904
1664286600000|2022-09-27 13:50:00|1871.8|1870.6|1872.6|1871.4|1873.1|1871.9|1870.6|1869.4|472
1664286900000|2022-09-27 13:55:00|1872.1|1870.9|1871.6|1870.4|1872.6|1871.4|1871.1|1869.9|101
1664287200000|2022-09-27 14:00:00|1872.1|1870.9|1868.1|1866.9|1872.1|1870.9|1866.6|1865.4|407
1664287500000|2022-09-27 14:05:00|1867.8|1866.6|1866.6|1865.4|1868.6|1867.4|1866.1|1864.9|254
1664287800000|2022-09-27 14:10:00|1866.3|1865.1|1868.3|1867.1|1869.1|1867.9|1866.1|1864.9|315
1664288100000|2022-09-27 14:15:00|1868.6|1867.4|1867.1|1865.9|1869.1|1867.9|1867.1|1865.9|264
1664288400000|2022-09-27 14:20:00|1867.3|1866.1|1869.1|1867.9|1869.6|1868.4|1867.1|1865.9|428
1664288700000|2022-09-27 14:25:00|1868.8|1867.6|1867.1|1865.9|1870.1|1868.9|1867.1|1865.9|168
1664289000000|2022-09-27 14:30:00|1867.3|1866.1|1870.1|1868.9|1871.1|1869.9|1867.1|1865.9|384
1664289300000|2022-09-27 14:35:00|1869.6|1868.4|1869.6|1868.4|1871.8|1870.6|1869.6|1868.4|203
1664289600000|2022-09-27 14:40:00|1870.1|1868.9|1873.6|1872.4|1873.6|1872.4|1869.1|1867.9|222
1664289900000|2022-09-27 14:45:00|1873.1|1871.9|1873.6|1872.4|1874.1|1872.9|1872.6|1871.4|213
1664290200000|2022-09-27 14:50:00|1874.1|1872.9|1873.1|1871.9|1874.3|1873.1|1872.6|1871.4|324
1664290500000|2022-09-27 14:55:00|1873.6|1872.4|1872.6|1871.4|1873.6|1872.4|1872.6|1871.4|145
1664290800000|2022-09-27 15:00:00|1873.1|1871.9|1871.1|1869.9|1873.1|1871.9|1870.6|1869.4|141
1664291100000|2022-09-27 15:05:00|1870.6|1869.4|1873.1|1871.9|1873.1|1871.9|1870.6|1869.4|119
1664291400000|2022-09-27 15:10:00|1872.6|1871.4|1870.6|1869.4|1872.6|1871.4|1870.6|1869.4|120
1664291700000|2022-09-27 15:15:00|1870.8|1869.6|1869.6|1868.4|1871.1|1869.9|1869.3|1868.1|172
1664292000000|2022-09-27 15:20:00|1869.3|1868.1|1867.1|1865.9|1870.1|1868.9|1867.1|1865.9|213
1664292300000|2022-09-27 15:25:00|1867.6|1866.4|1864.1|1862.9|1867.6|1866.4|1863.1|1861.9|616
1664292600000|2022-09-27 15:30:00|1864.3|1863.1|1864.6|1863.4|1865.6|1864.4|1863.6|1862.4|265
1664292900000|2022-09-27 15:35:00|1864.1|1862.9|1863.6|1862.4|1864.6|1863.4|1863.1|1861.9|144
1664293200000|2022-09-27 15:40:00|1863.8|1862.6|1863.1|1861.9|1864.1|1862.9|1862.6|1861.4|118
1664293500000|2022-09-27 15:45:00|1862.8|1861.6|1862.1|1860.9|1863.6|1862.4|1861.6|1860.4|197
1664293800000|2022-09-27 15:50:00|1861.6|1860.4|1859.3|1858.1|1862.6|1861.4|1859.1|1857.9|276
1664294100000|2022-09-27 15:55:00|1859.6|1858.4|1858.6|1857.4|1859.6|1858.4|1858.6|1857.4|155
1664294400000|2022-09-27 16:00:00|1858.1|1856.9|1858.6|1857.4|1858.8|1857.6|1857.1|1855.9|181
1664294700000|2022-09-27 16:05:00|1858.1|1856.9|1857.1|1855.9|1858.3|1857.1|1856.6|1855.4|105
1664295000000|2022-09-27 16:10:00|1856.8|1855.6|1855.1|1853.9|1857.1|1855.9|1854.1|1852.9|285
1664295300000|2022-09-27 16:15:00|1854.8|1853.6|1851.6|1850.4|1855.1|1853.9|1851.6|1850.4|311
1664295600000|2022-09-27 16:20:00|1851.3|1850.1|1852.6|1851.4|1853.6|1852.4|1851.1|1849.9|174
1664295900000|2022-09-27 16:25:00|1853.1|1851.9|1854.6|1853.4|1855.6|1854.4|1852.6|1851.4|97
1664296200000|2022-09-27 16:30:00|1854.3|1853.1|1856.1|1854.9|1856.6|1855.4|1854.1|1852.9|107
1664296500000|2022-09-27 16:35:00|1856.6|1855.4|1853.6|1852.4|1856.6|1855.4|1853.1|1851.9|133
1664296800000|2022-09-27 16:40:00|1853.3|1852.1|1854.1|1852.9|1854.6|1853.4|1853.1|1851.9|109
1664297100000|2022-09-27 16:45:00|1853.8|1852.6|1855.1|1853.9|1855.1|1853.9|1853.6|1852.4|133
1664297400000|2022-09-27 16:50:00|1854.8|1853.6|1856.1|1854.9|1856.1|1854.9|1853.1|1851.9|154
1664297700000|2022-09-27 16:55:00|1855.8|1854.6|1855.6|1854.4|1856.6|1855.4|1855.6|1854.4|128
1664298000000|2022-09-27 17:00:00|1855.1|1853.9|1853.1|1851.9|1855.6|1854.4|1852.6|1851.4|210
1664298300000|2022-09-27 17:05:00|1852.8|1851.6|1853.6|1852.4|1855.1|1853.9|1852.6|1851.4|144
1664298600000|2022-09-27 17:10:00|1853.3|1852.1|1853.6|1852.4|1854.1|1852.9|1852.6|1851.4|129
1664298900000|2022-09-27 17:15:00|1853.8|1852.6|1854.1|1852.9|1854.6|1853.4|1853.6|1852.4|98
1664299200000|2022-09-27 17:20:00|1853.6|1852.4|1853.1|1851.9|1854.1|1852.9|1852.6|1851.4|75
1664299500000|2022-09-27 17:25:00|1853.6|1852.4|1852.8|1851.6|1853.6|1852.4|1852.1|1850.9|112
1664299800000|2022-09-27 17:30:00|1852.6|1851.4|1853.6|1852.4|1854.1|1852.9|1852.1|1850.9|140
1664300100000|2022-09-27 17:35:00|1854.1|1852.9|1852.1|1850.9|1854.1|1852.9|1852.1|1850.9|76
1664300400000|2022-09-27 17:40:00|1851.6|1850.4|1852.3|1851.1|1852.6|1851.4|1850.6|1849.4|153
1664300700000|2022-09-27 17:45:00|1852.1|1850.9|1852.6|1851.4|1853.1|1851.9|1852.1|1850.9|128
1664301000000|2022-09-27 17:50:00|1852.3|1851.1|1851.1|1849.9|1852.6|1851.4|1851.1|1849.9|71
1664301300000|2022-09-27 17:55:00|1851.3|1850.1|1852.1|1850.9|1852.1|1850.9|1850.1|1848.9|181
1664301600000|2022-09-27 18:00:00|1851.6|1850.4|1853.1|1851.9|1854.1|1852.9|1851.6|1850.4|115
1664301900000|2022-09-27 18:05:00|1852.8|1851.6|1852.6|1851.4|1853.1|1851.9|1852.1|1850.9|64
1664302200000|2022-09-27 18:10:00|1853.1|1851.9|1851.6|1850.4|1853.1|1851.9|1851.6|1850.4|74
1664302500000|2022-09-27 18:15:00|1851.3|1850.1|1851.1|1849.9|1852.1|1850.9|1851.1|1849.9|71
1664302800000|2022-09-27 18:20:00|1851.3|1850.1|1852.1|1850.9|1852.1|1850.9|1850.6|1849.4|92
1664303100000|2022-09-27 18:25:00|1851.8|1850.6|1852.1|1850.9|1852.6|1851.4|1851.1|1849.9|84
1664303400000|2022-09-27 18:30:00|1852.6|1851.4|1852.6|1851.4|1852.8|1851.6|1851.1|1849.9|59
1664303700000|2022-09-27 18:35:00|1852.3|1851.1|1855.6|1854.4|1855.6|1854.4|1851.6|1850.4|79
1664304000000|2022-09-27 18:40:00|1855.8|1854.6|1855.6|1854.4|1857.1|1855.9|1855.1|1853.9|74
1664304300000|2022-09-27 18:45:00|1855.3|1854.1|1858.1|1856.9|1858.6|1857.4|1854.6|1853.4|95
1664304600000|2022-09-27 18:50:00|1857.6|1856.4|1856.6|1855.4|1857.6|1856.4|1856.3|1855.1|111
1664304900000|2022-09-27 18:55:00|1856.3|1855.1|1856.6|1855.4|1857.1|1855.9|1856.1|1854.9|86
1664305200000|2022-09-27 19:00:00|1856.1|1854.9|1855.6|1854.4|1856.6|1855.4|1854.1|1852.9|184
1664305500000|2022-09-27 19:05:00|1856.1|1854.9|1856.6|1855.4|1857.1|1855.9|1854.6|1853.4|71
1664305800000|2022-09-27 19:10:00|1856.3|1855.1|1856.8|1855.6|1857.6|1856.4|1856.1|1854.9|86
1664306100000|2022-09-27 19:15:00|1856.6|1855.4|1857.8|1856.6|1858.1|1856.9|1854.3|1853.1|139
1664306400000|2022-09-27 19:20:00|1857.6|1856.4|1856.6|1855.4|1857.6|1856.4|1855.6|1854.4|84
1664306700000|2022-09-27 19:25:00|1856.8|1855.6|1855.6|1854.4|1857.1|1855.9|1854.6|1853.4|96
1664307000000|2022-09-27 19:30:00|1855.3|1854.1|1853.6|1852.4|1855.3|1854.1|1852.6|1851.4|124
1664307300000|2022-09-27 19:35:00|1853.3|1852.1|1853.6|1852.4|1854.1|1852.9|1852.6|1851.4|110
1664307600000|2022-09-27 19:40:00|1854.1|1852.9|1856.6|1855.4|1857.1|1855.9|1853.6|1852.4|325
1664307900000|2022-09-27 19:45:00|1856.1|1854.9|1855.6|1854.4|1856.6|1855.4|1854.6|1853.4|96
1664308200000|2022-09-27 19:50:00|1856.1|1854.9|1859.6|1858.4|1859.6|1858.4|1856.1|1854.9|201
1664308500000|2022-09-27 19:55:00|1859.3|1858.1|1858.1|1856.9|1860.1|1858.9|1858.1|1856.9|369
1664308800000|2022-09-27 20:00:00|1857.8|1856.6|1857.1|1855.9|1857.8|1856.6|1856.6|1855.4|62
1664309100000|2022-09-27 20:05:00|1857.3|1856.1|1858.6|1857.4|1858.8|1857.6|1857.3|1856.1|20
1664309400000|2022-09-27 20:10:00|1858.8|1857.6|1859.3|1858.1|1859.6|1858.4|1858.8|1857.6|21
1664309700000|2022-09-27 20:15:00|1859.1|1857.9|1859.1|1857.9|1859.6|1858.4|1858.8|1857.6|2
1664310000000|2022-09-27 20:20:00|1858.6|1857.4|1858.6|1857.4|1858.8|1857.6|1858.1|1856.9|17
1664310300000|2022-09-27 20:25:00|1858.8|1857.6|1859.1|1857.9|1859.1|1857.9|1858.8|1857.6|1
1664310600000|2022-09-27 20:30:00|1859.3|1858.1|1860.1|1858.9|1860.1|1858.9|1859.3|1858.1|11
1664310900000|2022-09-27 20:35:00|1860.3|1859.1|1860.1|1858.9|1860.3|1859.1|1859.8|1858.6|11
1664311200000|2022-09-27 20:40:00|1859.6|1858.4|1859.6|1858.4|1859.6|1858.4|1859.6|1858.4|9
1664311500000|2022-09-27 20:45:00|1860.1|1858.9|1860.6|1859.4|1860.6|1859.4|1859.6|1858.4|17
1664311800000|2022-09-27 20:50:00|1860.1|1858.9|1859.9|1857.9|1860.1|1858.9|1859.8|1857.9|18
1664312100000|2022-09-27 20:55:00|1860|1858|1860.3|1858.3|1860.3|1858.3|1859.9|1857.9|0
1664312400000|2022-09-27 21:00:00|1860.2|1858.2|1860|1858|1860.2|1858.2|1860|1858|3
1664312700000|2022-09-27 21:05:00|1860.1|1858.1|1860|1858|1860.2|1858.2|1859.9|1857.9|0
1664313000000|2022-09-27 21:10:00|1860.1|1858.1|1860|1858|1860.2|1858.2|1860|1858|0
1664313300000|2022-09-27 21:15:00|1860.1|1858.1|1860.1|1858.1|1860.1|1858.1|1860|1858|0
1664313600000|2022-09-27 21:20:00|1860|1858|1860.1|1858.1|1860.2|1858.2|1860|1858|0
1664313900000|2022-09-27 21:25:00|1860.2|1858.2|1860|1858|1860.2|1858.2|1860|1858|0
1664314200000|2022-09-27 21:30:00|1859.9|1857.9|1859.9|1857.9|1860|1858|1859.9|1857.9|0
1664314500000|2022-09-27 21:35:00|1860|1858|1860|1858|1860|1858|1859.9|1857.9|0
1664314800000|2022-09-27 21:40:00|1859.9|1857.9|1860.2|1858.2|1860.2|1858.2|1859.8|1857.8|0
1664315100000|2022-09-27 21:45:00|1860.1|1858.1|1860|1858|1860.1|1858.1|1859.8|1857.8|0
1664315400000|2022-09-27 21:50:00|1860.1|1858.1|1860.2|1858.2|1860.2|1858.2|1860.1|1858.1|0
1664315700000|2022-09-27 21:55:00|1860.3|1858.3|1860.9|1858.9|1860.9|1858.9|1860.2|1858.2|0
1664316000000|2022-09-27 22:00:00|1861|1859|1862.5|1860.5|1863.4|1861.4|1860.6|1858.6|0
1664316300000|2022-09-27 22:05:00|1862.7|1860.7|1862.5|1860.5|1863.2|1861.2|1862.1|1860.1|0
1664316600000|2022-09-27 22:10:00|1862.6|1860.6|1861.5|1859.5|1862.6|1860.6|1861.5|1859.5|0
1664316900000|2022-09-27 22:15:00|1861.7|1859.7|1861.4|1859.4|1862.4|1860.4|1861.4|1859.4|0
1664317200000|2022-09-27 22:20:00|1861.7|1859.7|1861.1|1859.1|1861.8|1859.8|1861.1|1859.1|0
1664317500000|2022-09-27 22:25:00|1861.3|1859.3|1861.3|1859.3|1861.5|1859.5|1861.2|1859.2|0
1664317800000|2022-09-27 22:30:00|1861.2|1859.2|1861.8|1859.8|1862|1860|1860.9|1858.9|0
1664318100000|2022-09-27 22:35:00|1861.9|1859.9|1862.7|1860.7|1862.7|1860.7|1861.7|1859.7|0
1664318400000|2022-09-27 22:40:00|1862.5|1860.5|1862.4|1860.4|1862.7|1860.7|1861.9|1859.9|0
1664318700000|2022-09-27 22:45:00|1862.1|1860.1|1862.1|1860.1|1862.1|1860.1|1862|1860|0
1664319000000|2022-09-27 22:50:00|1862|1860|1862.6|1860.6|1862.7|1860.7|1861.9|1859.9|0
1664319300000|2022-09-27 22:55:00|1862.7|1860.7|1862.8|1860.8|1863.1|1861.1|1862.6|1860.6|0
1664319600000|2022-09-27 23:00:00|1862.6|1860.6|1863|1861|1863.1|1861.1|1862.6|1860.6|0
1664319900000|2022-09-27 23:05:00|1863.1|1861.1|1863.3|1861.3|1863.5|1861.5|1862.6|1860.6|0
1664320200000|2022-09-27 23:10:00|1863.5|1861.5|1863|1861|1863.5|1861.5|1862.9|1860.9|0
1664320500000|2022-09-27 23:15:00|1862.9|1860.9|1861.3|1859.3|1863|1861|1861.1|1859.1|0
1664320800000|2022-09-27 23:20:00|1861.5|1859.5|1860.6|1858.6|1861.8|1859.8|1860.5|1858.5|0
1664321100000|2022-09-27 23:25:00|1860.7|1858.7|1860.9|1858.9|1861|1859|1860.5|1858.5|0
1664321400000|2022-09-27 23:30:00|1861.2|1859.2|1864.7|1862.7|1865.1|1863.1|1860.9|1858.9|0
1664321700000|2022-09-27 23:35:00|1864.8|1862.8|1865.8|1863.8|1866.7|1864.7|1864.8|1862.8|0
1664322000000|2022-09-27 23:40:00|1865.9|1863.9|1867.2|1865.2|1867.4|1865.4|1865.9|1863.9|0
1664322300000|2022-09-27 23:45:00|1867.3|1865.3|1864.6|1863.4|1867.8|1866.6|1864.6|1863.4|1599
1664322600000|2022-09-27 23:50:00|1865.1|1863.9|1863.6|1862.4|1865.6|1864.4|1863.1|1861.9|730
1664322900000|2022-09-27 23:55:00|1863.1|1861.9|1862.6|1861.4|1865.6|1864.4|1862.6|1861.4|1213
1664323200000|2022-09-28 00:00:00|1862.4|1861.6|1862.9|1862.1|1866.6|1865.8|1862.4|1861.6|2967
1664323500000|2022-09-28 00:05:00|1863.4|1862.6|1860.4|1859.6|1863.9|1863.1|1860.4|1859.6|1478
1664323800000|2022-09-28 00:10:00|1860.9|1860.1|1863.4|1862.6|1864.4|1863.6|1860.9|1860.1|1447
1664324100000|2022-09-28 00:15:00|1863.9|1863.1|1864.9|1864.1|1865.9|1865.1|1862.9|1862.1|1247
1664324400000|2022-09-28 00:20:00|1865.4|1864.6|1864.9|1864.1|1865.4|1864.6|1863.4|1862.6|891
1664324700000|2022-09-28 00:25:00|1864.4|1863.6|1861.4|1860.6|1864.4|1863.6|1860.9|1860.1|1012
1664325000000|2022-09-28 00:30:00|1860.9|1860.1|1860.4|1859.6|1860.9|1860.1|1857.4|1856.6|1224
1664325300000|2022-09-28 00:35:00|1859.9|1859.1|1864.4|1863.6|1864.4|1863.6|1859.4|1858.6|1111
1664325600000|2022-09-28 00:40:00|1863.9|1863.1|1861.4|1860.6|1864.4|1863.6|1860.9|1860.1|916
1664325900000|2022-09-28 00:45:00|1860.9|1860.1|1860.9|1860.1|1860.9|1860.1|1859.4|1858.6|932
1664326200000|2022-09-28 00:50:00|1861.4|1860.6|1860.9|1860.1|1862.4|1861.6|1860.9|1860.1|724
1664326500000|2022-09-28 00:55:00|1861.4|1860.6|1859.9|1859.1|1861.4|1860.6|1859.4|1858.6|730
1664326800000|2022-09-28 01:00:00|1859.4|1858.6|1859.4|1858.6|1860.4|1859.6|1857.9|1857.1|869
1664327100000|2022-09-28 01:05:00|1858.9|1858.1|1861.9|1861.1|1862.4|1861.6|1858.9|1858.1|650
1664327400000|2022-09-28 01:10:00|1861.6|1860.8|1860.4|1859.6|1861.9|1861.1|1859.4|1858.6|447
1664327700000|2022-09-28 01:15:00|1859.9|1859.1|1858.4|1857.6|1860.4|1859.6|1858.4|1857.6|781
1664328000000|2022-09-28 01:20:00|1858.9|1858.1|1857.9|1857.1|1858.9|1858.1|1857.9|1857.1|430
1664328300000|2022-09-28 01:25:00|1858.1|1857.3|1856.4|1855.6|1858.4|1857.6|1855.4|1854.6|636
1664328600000|2022-09-28 01:30:00|1855.9|1855.1|1855.9|1855.1|1856.9|1856.1|1855.4|1854.6|995
1664328900000|2022-09-28 01:35:00|1855.4|1854.6|1853.9|1853.1|1856.1|1855.3|1853.9|1853.1|684
1664329200000|2022-09-28 01:40:00|1854.4|1853.6|1849.4|1848.6|1854.4|1853.6|1849.4|1848.6|1800
1664329500000|2022-09-28 01:45:00|1849.1|1848.3|1843.4|1842.6|1849.4|1848.6|1843.4|1842.6|2160
1664329800000|2022-09-28 01:50:00|1843.9|1843.1|1840.4|1839.6|1844.4|1843.6|1839.9|1839.1|1991
1664330100000|2022-09-28 01:55:00|1840.9|1840.1|1846.9|1846.1|1846.9|1846.1|1840.4|1839.6|1041
1664330400000|2022-09-28 02:00:00|1847.4|1846.6|1843.9|1843.1|1847.9|1847.1|1843.4|1842.6|791
1664330700000|2022-09-28 02:05:00|1844.4|1843.6|1844.4|1843.6|1844.4|1843.6|1841.4|1840.6|970
1664331000000|2022-09-28 02:10:00|1843.9|1843.1|1839.4|1838.6|1844.4|1843.6|1838.9|1838.1|1621
1664331300000|2022-09-28 02:15:00|1839.9|1839.1|1837.9|1837.1|1840.9|1840.1|1837.4|1836.6|1963
1664331600000|2022-09-28 02:20:00|1838.4|1837.6|1836.9|1836.1|1838.6|1837.8|1835.4|1834.6|1548
1664331900000|2022-09-28 02:25:00|1837.4|1836.6|1839.9|1839.1|1840.9|1840.1|1836.9|1836.1|1092
1664332200000|2022-09-28 02:30:00|1839.4|1838.6|1838.9|1838.1|1839.9|1839.1|1837.4|1836.6|474
1664332500000|2022-09-28 02:35:00|1838.4|1837.6|1836.4|1835.6|1838.4|1837.6|1835.9|1835.1|371
1664332800000|2022-09-28 02:40:00|1835.9|1835.1|1837.9|1837.1|1837.9|1837.1|1834.9|1834.1|477
1664333100000|2022-09-28 02:45:00|1837.4|1836.6|1836.4|1835.6|1837.4|1836.6|1836.4|1835.6|258
1664333400000|2022-09-28 02:50:00|1836.9|1836.1|1837.4|1836.6|1837.4|1836.6|1836.4|1835.6|190
1664333700000|2022-09-28 02:55:00|1836.9|1836.1|1837.2|1836.4|1837.7|1836.9|1836.9|1836.1|318
1664334000000|2022-09-28 03:00:00|1837.7|1836.9|1838.2|1837.4|1839.7|1838.9|1837.7|1836.9|425
1664334300000|2022-09-28 03:05:00|1837.7|1836.9|1839.2|1838.4|1839.7|1838.9|1837.7|1836.9|452
1664334600000|2022-09-28 03:10:00|1839.7|1838.9|1839.7|1838.9|1841.2|1840.4|1839.2|1838.4|367
1664334900000|2022-09-28 03:15:00|1839.2|1838.4|1840.7|1839.9|1840.7|1839.9|1839.2|1838.4|277
1664335200000|2022-09-28 03:20:00|1840.2|1839.4|1840.7|1839.9|1840.7|1839.9|1839.7|1838.9|293
1664335500000|2022-09-28 03:25:00|1840.2|1839.4|1842.2|1841.4|1842.2|1841.4|1840.2|1839.4|311
1664335800000|2022-09-28 03:30:00|1841.7|1840.9|1843.2|1842.4|1843.2|1842.4|1838.7|1837.9|1144
1664336100000|2022-09-28 03:35:00|1842.7|1841.9|1840.7|1839.9|1842.7|1841.9|1839.7|1838.9|1180
1664336400000|2022-09-28 03:40:00|1841.2|1840.4|1839.2|1838.4|1841.2|1840.4|1838.7|1837.9|957
1664336700000|2022-09-28 03:45:00|1839.7|1838.9|1839.7|1838.9|1840.2|1839.4|1837.7|1836.9|910
1664337000000|2022-09-28 03:50:00|1840.2|1839.4|1843.7|1842.9|1843.7|1842.9|1840.2|1839.4|705
1664337300000|2022-09-28 03:55:00|1844.2|1843.4|1845.7|1844.9|1846.2|1845.4|1844.2|1843.4|1171
1664337600000|2022-09-28 04:00:00|1845.2|1844.4|1843.7|1842.9|1845.7|1844.9|1843.7|1842.9|688
1664337900000|2022-09-28 04:05:00|1844.2|1843.4|1845.2|1844.4|1845.2|1844.4|1843.7|1842.9|728
1664338200000|2022-09-28 04:10:00|1845.7|1844.9|1843.7|1842.9|1845.7|1844.9|1843.2|1842.4|681
1664338500000|2022-09-28 04:15:00|1844.2|1843.4|1845.2|1844.4|1845.2|1844.4|1843.2|1842.4|585
1664338800000|2022-09-28 04:20:00|1845.7|1844.9|1846.7|1845.9|1847.2|1846.4|1845.2|1844.4|820
1664339100000|2022-09-28 04:25:00|1847.2|1846.4|1847.7|1846.9|1847.7|1846.9|1847.2|1846.4|587
1664339400000|2022-09-28 04:30:00|1847.9|1847.1|1849.2|1848.4|1850.2|1849.4|1847.9|1847.1|1003
1664339700000|2022-09-28 04:35:00|1848.7|1847.9|1847.2|1846.4|1849.7|1848.9|1847.2|1846.4|821
1664340000000|2022-09-28 04:40:00|1846.7|1845.9|1847.2|1846.4|1847.2|1846.4|1846.7|1845.9|909
1664340300000|2022-09-28 04:45:00|1846.7|1845.9|1845.7|1844.9|1846.7|1845.9|1845.7|1844.9|747
1664340600000|2022-09-28 04:50:00|1846.2|1845.4|1846.2|1845.4|1846.7|1845.9|1845.2|1844.4|635
1664340900000|2022-09-28 04:55:00|1846.7|1845.9|1846.2|1845.4|1846.7|1845.9|1846.2|1845.4|703
1664341200000|2022-09-28 05:00:00|1845.7|1844.9|1843.7|1842.9|1845.9|1845.1|1843.7|1842.9|1244
1664341500000|2022-09-28 05:05:00|1843.4|1842.6|1841.2|1840.4|1843.7|1842.9|1841.2|1840.4|1357
1664341800000|2022-09-28 05:10:00|1841.7|1840.9|1839.7|1838.9|1841.7|1840.9|1839.2|1838.4|997
1664342100000|2022-09-28 05:15:00|1840.2|1839.4|1840.7|1839.9|1841.2|1840.4|1839.7|1838.9|1246
1664342400000|2022-09-28 05:20:00|1841.2|1840.4|1842.7|1841.9|1843.7|1842.9|1841.2|1840.4|1254
1664342700000|2022-09-28 05:25:00|1843.2|1842.4|1846.7|1845.9|1846.7|1845.9|1842.7|1841.9|1663
1664343000000|2022-09-28 05:30:00|1846.4|1845.6|1845.2|1844.4|1846.7|1845.9|1845.2|1844.4|2058
1664343300000|2022-09-28 05:35:00|1845.7|1844.9|1845.7|1844.9|1846.2|1845.4|1845.2|1844.4|1447
1664343600000|2022-09-28 05:40:00|1846.2|1845.4|1848.2|1847.4|1848.7|1847.9|1846.2|1845.4|2388
1664343900000|2022-09-28 05:45:00|1848.4|1847.6|1847.2|1846.4|1848.7|1847.9|1847.2|1846.4|2237
1664344200000|2022-09-28 05:50:00|1847.4|1846.6|1849.4|1848.6|1850.2|1849.4|1847.2|1846.4|3740
1664344500000|2022-09-28 05:55:00|1849.7|1848.9|1854.2|1853.4|1854.2|1853.4|1849.2|1848.4|14671
1664344800000|2022-09-28 06:00:00|1835|1834.2|1836|1835.2|1836|1835.2|1832.5|1831.7|8864
1664345100000|2022-09-28 06:05:00|1835.5|1834.7|1832.9|1830.9|1835.5|1834.7|1832.7|1830.7|1590
1664345400000|2022-09-28 06:10:00|1832.7|1830.7|1831.6|1829.6|1834.3|1832.3|1831.4|1829.4|0
1664345700000|2022-09-28 06:15:00|1831.7|1829.7|1829.6|1827.6|1831.7|1829.7|1829|1827|2185
1664346000000|2022-09-28 06:20:00|1829.8|1827.8|1830.5|1828.5|1830.8|1828.8|1829.6|1827.6|0
1664346300000|2022-09-28 06:25:00|1830.4|1828.4|1831.7|1829.7|1832.5|1830.5|1830.3|1828.3|0
1664346600000|2022-09-28 06:30:00|1831.6|1829.6|1830.5|1828.5|1831.6|1829.6|1830.2|1828.2|0
1664346900000|2022-09-28 06:35:00|1830.4|1828.4|1830.5|1828.5|1830.9|1828.9|1829.9|1827.9|0
1664347200000|2022-09-28 06:40:00|1830.4|1828.4|1830.5|1828.5|1831.2|1829.2|1830.3|1828.3|0
1664347500000|2022-09-28 06:45:00|1830.3|1828.3|1829.8|1827.8|1830.5|1828.5|1829.4|1827.4|0
1664347800000|2022-09-28 06:50:00|1830.1|1828.1|1829.5|1827.5|1830.7|1828.7|1829.5|1827.5|0
1664348100000|2022-09-28 06:55:00|1829.3|1827.3|1827|1825|1829.9|1827.9|1826.6|1824.6|0
1664348400000|2022-09-28 07:00:00|1826.9|1824.9|1831.3|1829.3|1831.3|1829.3|1826.9|1824.9|0
1664348700000|2022-09-28 07:05:00|1831|1829|1826.7|1824.7|1831.3|1829.3|1826.6|1824.6|0
1664349000000|2022-09-28 07:10:00|1826.8|1824.8|1823.5|1821.5|1827.6|1825.6|1823.1|1821.1|0
1664349300000|2022-09-28 07:15:00|1823.3|1821.3|1824.7|1822.7|1825.7|1823.7|1823.1|1821.1|0
1664349600000|2022-09-28 07:20:00|1824.8|1822.8|1823.4|1821.4|1826.4|1824.4|1823.1|1821.1|0
1664349900000|2022-09-28 07:25:00|1823.6|1821.6|1825|1823|1825.3|1823.3|1822.6|1820.6|0
1664350200000|2022-09-28 07:30:00|1827|1825.8|1828.7|1827.5|1830.2|1829|1826.7|1825.5|2355
1664350500000|2022-09-28 07:35:00|1829.2|1828|1828.7|1827.5|1829.2|1828|1826.2|1825|724
1664350800000|2022-09-28 07:40:00|1828.2|1827|1831.7|1830.5|1831.7|1830.5|1828.2|1827|645
1664351100000|2022-09-28 07:45:00|1831.2|1830|1831.5|1830.3|1832.7|1831.5|1830.2|1829|371
1664351400000|2022-09-28 07:50:00|1831.7|1830.5|1834.2|1833|1834.7|1833.5|1831.2|1830|639
1664351700000|2022-09-28 07:55:00|1834.5|1833.3|1834.2|1833|1835.7|1834.5|1833.7|1832.5|506
1664352000000|2022-09-28 08:00:00|1834.5|1833.3|1832.7|1831.5|1835.7|1834.5|1832.2|1831|643
1664352300000|2022-09-28 08:05:00|1832.2|1831|1830.7|1829.5|1832.7|1831.5|1830.7|1829.5|362
1664352600000|2022-09-28 08:10:00|1831.2|1830|1832.7|1831.5|1833.7|1832.5|1831.2|1830|337
1664352900000|2022-09-28 08:15:00|1833.2|1832|1832.2|1831|1833.7|1832.5|1831.7|1830.5|254
1664353200000|2022-09-28 08:20:00|1832.5|1831.3|1834.2|1833|1837|1835.8|1832.2|1831|661
1664353500000|2022-09-28 08:25:00|1834.7|1833.5|1831.2|1830|1835.7|1834.5|1830.7|1829.5|531
1664353800000|2022-09-28 08:30:00|1831|1829.8|1831.2|1830|1831.7|1830.5|1830|1828.8|252
1664354100000|2022-09-28 08:35:00|1831|1829.8|1831.7|1830.5|1833.7|1832.5|1831|1829.8|262
1664354400000|2022-09-28 08:40:00|1832.2|1831|1832.2|1831|1832.5|1831.3|1831.2|1830|109
1664354700000|2022-09-28 08:45:00|1832|1830.8|1835|1833.8|1835.7|1834.5|1831.7|1830.5|380
1664355000000|2022-09-28 08:50:00|1834.7|1833.5|1836.2|1835|1836.2|1835|1834.2|1833|136
1664355300000|2022-09-28 08:55:00|1836.5|1835.3|1835.2|1834|1837.2|1836|1834.7|1833.5|196
1664355600000|2022-09-28 09:00:00|1835|1833.8|1833.7|1832.5|1835.2|1834|1833.2|1832|180
1664355900000|2022-09-28 09:05:00|1833.5|1832.3|1830.7|1829.5|1833.7|1832.5|1830.2|1829|320
1664356200000|2022-09-28 09:10:00|1831.2|1830|1829.7|1828.5|1831.7|1830.5|1829.2|1828|248
1664356500000|2022-09-28 09:15:00|1829.5|1828.3|1827.7|1826.5|1829.5|1828.3|1827.7|1826.5|262
1664356800000|2022-09-28 09:20:00|1828|1826.8|1828.7|1827.5|1828.7|1827.5|1826.7|1825.5|262
1664357100000|2022-09-28 09:25:00|1828.2|1827|1829.2|1828|1829.2|1828|1828.2|1827|68
1664357400000|2022-09-28 09:30:00|1829.7|1828.5|1830.7|1829.5|1831.2|1830|1829.2|1828|214
1664357700000|2022-09-28 09:35:00|1830.2|1829|1829.7|1828.5|1830.2|1829|1828.7|1827.5|162
1664358000000|2022-09-28 09:40:00|1829.2|1828|1830.2|1829|1830.2|1829|1829.2|1828|176
1664358300000|2022-09-28 09:45:00|1830.5|1829.3|1829.2|1828|1830.7|1829.5|1829.2|1828|138
1664358600000|2022-09-28 09:50:00|1828.7|1827.5|1829.2|1828|1829.7|1828.5|1828.2|1827|95
1664358900000|2022-09-28 09:55:00|1828.7|1827.5|1828.2|1827|1828.7|1827.5|1828.2|1827|91
1664359200000|2022-09-28 10:00:00|1827.7|1826.5|1833|1831.8|1837.2|1836|1827.7|1826.5|1160
1664359500000|2022-09-28 10:05:00|1833.2|1832|1834.7|1833.5|1835.7|1834.5|1829.7|1828.5|472
1664359800000|2022-09-28 10:10:00|1834.2|1833|1839|1837.8|1839.2|1838|1833.7|1832.5|614
1664360100000|2022-09-28 10:15:00|1838.7|1837.5|1843.2|1842|1843.2|1842|1838.2|1837|388
1664360400000|2022-09-28 10:20:00|1842.7|1841.5|1842.2|1841|1843.7|1842.5|1841.7|1840.5|420
1664360700000|2022-09-28 10:25:00|1842.5|1841.3|1841.7|1840.5|1842.7|1841.5|1838.7|1837.5|366
1664361000000|2022-09-28 10:30:00|1841.5|1840.3|1839.5|1838.3|1841.7|1840.5|1838.7|1837.5|229
1664361300000|2022-09-28 10:35:00|1839.2|1838|1842.7|1841.5|1842.7|1841.5|1839|1837.8|142
1664361600000|2022-09-28 10:40:00|1843|1841.8|1842.7|1841.5|1844.2|1843|1841.7|1840.5|275
1664361900000|2022-09-28 10:45:00|1842.5|1841.3|1841|1839.8|1842.7|1841.5|1839.7|1838.5|92
1664362200000|2022-09-28 10:50:00|1841.2|1840|1841.2|1840|1842.2|1841|1840.2|1839|164
1664362500000|2022-09-28 10:55:00|1840.7|1839.5|1840.2|1839|1842.2|1841|1839.7|1838.5|143
1664362800000|2022-09-28 11:00:00|1840.7|1839.5|1838.2|1837|1841.2|1840|1838.2|1837|161
1664363100000|2022-09-28 11:05:00|1838|1836.8|1836.7|1835.5|1838.2|1837|1836.2|1835|307
1664363400000|2022-09-28 11:10:00|1837|1835.8|1835.2|1834|1838.7|1837.5|1835.2|1834|157
1664363700000|2022-09-28 11:15:00|1835.7|1834.5|1838|1836.8|1838.2|1837|1835.2|1834|159
1664364000000|2022-09-28 11:20:00|1838.2|1837|1837.2|1836|1838.2|1837|1835.7|1834.5|80
1664364300000|2022-09-28 11:25:00|1837.7|1836.5|1836.7|1835.5|1838.2|1837|1836.7|1835.5|108
1664364600000|2022-09-28 11:30:00|1837|1835.8|1838.2|1837|1839.7|1838.5|1836.7|1835.5|158
1664364900000|2022-09-28 11:35:00|1837.7|1836.5|1835.2|1834|1838|1836.8|1834.7|1833.5|205
1664365200000|2022-09-28 11:40:00|1835|1833.8|1836.2|1835|1836.2|1835|1834.2|1833|89
1664365500000|2022-09-28 11:45:00|1835.7|1834.5|1835.7|1834.5|1836.2|1835|1834.5|1833.3|35
1664365800000|2022-09-28 11:50:00|1835.5|1834.3|1835.5|1834.3|1835.7|1834.5|1834.5|1833.3|37
1664366100000|2022-09-28 11:55:00|1835.2|1834|1836.2|1835|1836.2|1835|1834.7|1833.5|186
1664366400000|2022-09-28 12:00:00|1836|1834.8|1838.7|1837.5|1839.7|1838.5|1835.7|1834.5|200
1664366700000|2022-09-28 12:05:00|1839.2|1838|1838.7|1837.5|1840.2|1839|1838.7|1837.5|125
1664367000000|2022-09-28 12:10:00|1838.5|1837.3|1837.2|1836|1838.5|1837.3|1836.2|1835|229
1664367300000|2022-09-28 12:15:00|1837|1835.8|1838.2|1837|1838.7|1837.5|1836.7|1835.5|74
1664367600000|2022-09-28 12:20:00|1838.7|1837.5|1841.2|1840|1842.2|1841|1838.2|1837|205
1664367900000|2022-09-28 12:25:00|1841|1839.8|1840.2|1839|1841.7|1840.5|1839.2|1838|190
1664368200000|2022-09-28 12:30:00|1840|1838.8|1842.2|1841|1842.2|1841|1839.2|1838|140
1664368500000|2022-09-28 12:35:00|1841.7|1840.5|1842.7|1841.5|1843.2|1842|1841.2|1840|179
1664368800000|2022-09-28 12:40:00|1843.2|1842|1844.7|1843.5|1845.2|1844|1841.7|1840.5|188
1664369100000|2022-09-28 12:45:00|1845.2|1844|1843.2|1842|1845.7|1844.5|1843.2|1842|127
1664369400000|2022-09-28 12:50:00|1842.7|1841.5|1843.2|1842|1844.2|1843|1842.7|1841.5|219
1664369700000|2022-09-28 12:55:00|1842.7|1841.5|1841.7|1840.5|1843.2|1842|1840.7|1839.5|474
1664370000000|2022-09-28 13:00:00|1842|1840.8|1842.7|1841.5|1843.7|1842.5|1841.2|1840|87
1664370300000|2022-09-28 13:05:00|1843.2|1842|1840.2|1839|1844.5|1843.3|1840.2|1839|397
1664370600000|2022-09-28 13:10:00|1840.5|1839.3|1840.2|1839|1840.5|1839.3|1838.7|1837.5|340
1664370900000|2022-09-28 13:15:00|1840.7|1839.5|1841.2|1840|1842.2|1841|1840.7|1839.5|169
1664371200000|2022-09-28 13:20:00|1840.7|1839.5|1842.5|1841.3|1843.2|1842|1840.7|1839.5|362
1664371500000|2022-09-28 13:25:00|1842.2|1841|1841.7|1840.5|1842.7|1841.5|1841.7|1840.5|143
1664371800000|2022-09-28 13:30:00|1842|1840.8|1840.2|1839|1842.2|1841|1838.2|1837|678
1664372100000|2022-09-28 13:35:00|1839.7|1838.5|1840.2|1839|1841.2|1840|1838.7|1837.5|380
1664372400000|2022-09-28 13:40:00|1840|1838.8|1843.7|1842.5|1843.7|1842.5|1839.7|1838.5|505
1664372700000|2022-09-28 13:45:00|1843.5|1842.3|1843.7|1842.5|1845.2|1844|1842.2|1841|572
1664373000000|2022-09-28 13:50:00|1843.5|1842.3|1843.7|1842.5|1845.7|1844.5|1843.2|1842|457
1664373300000|2022-09-28 13:55:00|1844|1842.8|1844.7|1843.5|1846.2|1845|1843.7|1842.5|431
1664373600000|2022-09-28 14:00:00|1845|1843.8|1844.5|1843.3|1848.7|1847.5|1844.2|1843|495
1664373900000|2022-09-28 14:05:00|1844.7|1843.5|1842.7|1841.5|1846.2|1845|1842.7|1841.5|597
1664374200000|2022-09-28 14:10:00|1843.2|1842|1845.7|1844.5|1845.7|1844.5|1842.7|1841.5|241
1664374500000|2022-09-28 14:15:00|1845.5|1844.3|1846.7|1845.5|1846.7|1845.5|1843.7|1842.5|281
1664374800000|2022-09-28 14:20:00|1846.2|1845|1849.2|1848|1849.2|1848|1846.2|1845|293
1664375100000|2022-09-28 14:25:00|1849|1847.8|1850.7|1849.5|1850.7|1849.5|1848.2|1847|659
1664375400000|2022-09-28 14:30:00|1850.5|1849.3|1850.2|1849|1851|1849.8|1849.2|1848|562
1664375700000|2022-09-28 14:35:00|1850.5|1849.3|1850.2|1849|1852|1850.8|1849.7|1848.5|555
1664376000000|2022-09-28 14:40:00|1850|1848.8|1852.2|1851|1853|1851.8|1849.2|1848|402
1664376300000|2022-09-28 14:45:00|1851.7|1850.5|1853.2|1852|1854.2|1853|1851.7|1850.5|261
1664376600000|2022-09-28 14:50:00|1852.7|1851.5|1852.2|1851|1853.2|1852|1851.2|1850|518
1664376900000|2022-09-28 14:55:00|1852.7|1851.5|1852.2|1851|1853.2|1852|1851.5|1850.3|240
1664377200000|2022-09-28 15:00:00|1851.7|1850.5|1853.7|1852.5|1855.2|1854|1850.7|1849.5|415
1664377500000|2022-09-28 15:05:00|1854|1852.8|1852.7|1851.5|1854.7|1853.5|1852.7|1851.5|201
1664377800000|2022-09-28 15:10:00|1852.2|1851|1854.2|1853|1855.2|1854|1852.2|1851|323
1664378100000|2022-09-28 15:15:00|1854|1852.8|1854.7|1853.5|1855.2|1854|1853.7|1852.5|168
1664378400000|2022-09-28 15:20:00|1854.2|1853|1856.2|1855|1856.5|1855.3|1854.2|1853|332
1664378700000|2022-09-28 15:25:00|1856.5|1855.3|1855.7|1854.5|1856.7|1855.5|1855.2|1854|277
1664379000000|2022-09-28 15:30:00|1855.5|1854.3|1854.7|1853.5|1855.7|1854.5|1853.7|1852.5|306
1664379300000|2022-09-28 15:35:00|1855|1853.8|1854.7|1853.5|1855.7|1854.5|1853.7|1852.5|194
1664379600000|2022-09-28 15:40:00|1854.5|1853.3|1855.7|1854.5|1855.7|1854.5|1854|1852.8|178
1664379900000|2022-09-28 15:45:00|1855.2|1854|1856.7|1855.5|1857.2|1856|1854.7|1853.5|222
1664380200000|2022-09-28 15:50:00|1857|1855.8|1859.2|1858|1859.5|1858.3|1856.7|1855.5|424
1664380500000|2022-09-28 15:55:00|1859.5|1858.3|1860.7|1859.5|1860.7|1859.5|1859.5|1858.3|388
1664380800000|2022-09-28 16:00:00|1860.2|1859|1860.2|1859|1860.7|1859.5|1859.7|1858.5|286
1664381100000|2022-09-28 16:05:00|1860|1858.8|1860.7|1859.5|1860.7|1859.5|1859.7|1858.5|167
1664381400000|2022-09-28 16:10:00|1860.5|1859.3|1861.7|1860.5|1862.2|1861|1860.2|1859|354
1664381700000|2022-09-28 16:15:00|1861.5|1860.3|1862.7|1861.5|1862.7|1861.5|1861.2|1860|246
1664382000000|2022-09-28 16:20:00|1862.2|1861|1861.7|1860.5|1862.7|1861.5|1861.7|1860.5|164
1664382300000|2022-09-28 16:25:00|1862.2|1861|1861.7|1860.5|1862.2|1861|1861.2|1860|240
1664382600000|2022-09-28 16:30:00|1862.2|1861|1862.2|1861|1862.7|1861.5|1861.2|1860|163
1664382900000|2022-09-28 16:35:00|1861.7|1860.5|1861.2|1860|1862.2|1861|1860.7|1859.5|202
1664383200000|2022-09-28 16:40:00|1861.7|1860.5|1863.2|1862|1863.2|1862|1861.2|1860|144
1664383500000|2022-09-28 16:45:00|1863.5|1862.3|1863.7|1862.5|1864.2|1863|1863.2|1862|215
1664383800000|2022-09-28 16:50:00|1863.5|1862.3|1863.2|1862|1863.7|1862.5|1862.2|1861|103
1664384100000|2022-09-28 16:55:00|1863.5|1862.3|1863.7|1862.5|1863.7|1862.5|1862.2|1861|214
1664384400000|2022-09-28 17:00:00|1864|1862.8|1864.2|1863|1864.2|1863|1862.7|1861.5|252
1664384700000|2022-09-28 17:05:00|1864.7|1863.5|1867.2|1866|1867.2|1866|1864.2|1863|304
1664385000000|2022-09-28 17:10:00|1867|1865.8|1867.2|1866|1867.2|1866|1866.2|1865|214
1664385300000|2022-09-28 17:15:00|1867.7|1866.5|1868.7|1867.5|1868.7|1867.5|1867.7|1866.5|281
1664385600000|2022-09-28 17:20:00|1868.2|1867|1868.2|1867|1868.7|1867.5|1868|1866.8|192
1664385900000|2022-09-28 17:25:00|1867.7|1866.5|1867.2|1866|1867.7|1866.5|1866.7|1865.5|193
1664386200000|2022-09-28 17:30:00|1866.7|1865.5|1867.7|1866.5|1868.2|1867|1866.7|1865.5|168
1664386500000|2022-09-28 17:35:00|1867.5|1866.3|1867.7|1866.5|1868.2|1867|1866.7|1865.5|173
1664386800000|2022-09-28 17:40:00|1867.2|1866|1867.7|1866.5|1868.2|1867|1867.2|1866|167
1664387100000|2022-09-28 17:45:00|1867.5|1866.3|1866.2|1865|1867.7|1866.5|1865.7|1864.5|236
1664387400000|2022-09-28 17:50:00|1866|1864.8|1865.7|1864.5|1866.2|1865|1864.7|1863.5|129
1664387700000|2022-09-28 17:55:00|1866.2|1865|1865.7|1864.5|1866.7|1865.5|1865.7|1864.5|236
1664388000000|2022-09-28 18:00:00|1866.2|1865|1866.7|1865.5|1866.7|1865.5|1865.7|1864.5|86
1664388300000|2022-09-28 18:05:00|1867.2|1866|1866.7|1865.5|1867.2|1866|1866.2|1865|98
1664388600000|2022-09-28 18:10:00|1866.5|1865.3|1865.7|1864.5|1866.7|1865.5|1865.7|1864.5|95
1664388900000|2022-09-28 18:15:00|1866.2|1865|1864.7|1863.5|1866.2|1865|1864.2|1863|115
1664389200000|2022-09-28 18:20:00|1864.2|1863|1864.2|1863|1865.2|1864|1864.2|1863|73
1664389500000|2022-09-28 18:25:00|1863.7|1862.5|1864.7|1863.5|1865.2|1864|1863.7|1862.5|111
1664389800000|2022-09-28 18:30:00|1865.2|1864|1866.2|1865|1866.2|1865|1864.7|1863.5|103
1664390100000|2022-09-28 18:35:00|1866.5|1865.3|1866.7|1865.5|1867.2|1866|1865.7|1864.5|126
1664390400000|2022-09-28 18:40:00|1866.5|1865.3|1865.2|1864|1866.7|1865.5|1864.2|1863|80
1664390700000|2022-09-28 18:45:00|1865.7|1864.5|1865.2|1864|1865.7|1864.5|1864.7|1863.5|71
1664391000000|2022-09-28 18:50:00|1865.7|1864.5|1866|1864.8|1866.7|1865.5|1865.7|1864.5|129
1664391300000|2022-09-28 18:55:00|1865.7|1864.5|1865.2|1864|1866.2|1865|1865.2|1864|63
1664391600000|2022-09-28 19:00:00|1865.7|1864.5|1867.7|1866.5|1867.7|1866.5|1865.2|1864|71
1664391900000|2022-09-28 19:05:00|1867.2|1866|1867.7|1866.5|1868.7|1867.5|1867.2|1866|222
1664392200000|2022-09-28 19:10:00|1868|1866.8|1868.2|1867|1868.7|1867.5|1868|1866.8|101
1664392500000|2022-09-28 19:15:00|1868|1866.8|1867.7|1866.5|1868.7|1867.5|1867.2|1866|244
1664392800000|2022-09-28 19:20:00|1867.5|1866.3|1867.2|1866|1867.7|1866.5|1866.7|1865.5|90
1664393100000|2022-09-28 19:25:00|1867.5|1866.3|1867.2|1866|1868.7|1867.5|1867.2|1866|106
1664393400000|2022-09-28 19:30:00|1867.7|1866.5|1868.7|1867.5|1869.2|1868|1867.2|1866|271
1664393700000|2022-09-28 19:35:00|1869|1867.8|1868.2|1867|1869.2|1868|1867.7|1866.5|97
1664394000000|2022-09-28 19:40:00|1868.7|1867.5|1869.7|1868.5|1870.7|1869.5|1868.2|1867|226
1664394300000|2022-09-28 19:45:00|1869.2|1868|1870.2|1869|1870.2|1869|1869.2|1868|128
1664394600000|2022-09-28 19:50:00|1869.7|1868.5|1868.7|1867.5|1870.2|1869|1868.2|1867|297
1664394900000|2022-09-28 19:55:00|1868.2|1867|1866.2|1865|1868.7|1867.5|1866|1864.8|353
1664395200000|2022-09-28 20:00:00|1866.7|1865.5|1865.7|1864.5|1867.2|1866|1865.2|1864|74
1664395500000|2022-09-28 20:05:00|1865.2|1864|1865.7|1864.5|1865.7|1864.5|1865|1863.8|73
1664395800000|2022-09-28 20:10:00|1865.5|1864.3|1865.7|1864.5|1866.2|1865|1865.5|1864.3|30
1664396100000|2022-09-28 20:15:00|1865.2|1864|1865.2|1864|1865.2|1864|1865.2|1864|35
1664396400000|2022-09-28 20:20:00|1864.7|1863.5|1864.7|1863.5|1864.7|1863.5|1864.7|1863.5|33
1664396700000|2022-09-28 20:25:00|1864.2|1863|1864.7|1863.5|1864.7|1863.5|1864.2|1863|58
1664397000000|2022-09-28 20:30:00|1865|1863.8|1864.7|1863.5|1865.2|1864|1864.7|1863.5|9
1664397300000|2022-09-28 20:35:00|||||||||9
1664397600000|2022-09-28 20:40:00|1864.5|1863.3|1864.2|1863|1864.7|1863.5|1864.2|1863|34
1664397900000|2022-09-28 20:45:00|1864|1862.8|1864.2|1863|1864.2|1863|1864|1862.8|30
1664398200000|2022-09-28 20:50:00|1863.7|1862.5|1864.2|1862.2|1864.4|1862.5|1863.7|1862.2|57
1664398500000|2022-09-28 20:55:00|1864.4|1862.4|1864.7|1862.7|1865|1863|1864.2|1862.2|0
1664398800000|2022-09-28 21:00:00|1864.6|1862.6|1864.8|1862.8|1864.8|1862.8|1864.6|1862.6|3
1664399100000|2022-09-28 21:05:00|1864.9|1862.9|1864.8|1862.8|1864.9|1862.9|1864.8|1862.8|0
1664399400000|2022-09-28 21:10:00|1864.7|1862.7|1864.7|1862.7|1864.8|1862.8|1864.6|1862.6|0
1664399700000|2022-09-28 21:15:00|1864.8|1862.8|1864.8|1862.8|1864.8|1862.8|1864.7|1862.7|0
1664400000000|2022-09-28 21:20:00|1864.7|1862.7|1864.7|1862.7|1864.7|1862.7|1864.7|1862.7|0
1664400300000|2022-09-28 21:25:00|1864.8|1862.8|1864.7|1862.7|1864.9|1862.9|1864.6|1862.6|0
1664400600000|2022-09-28 21:30:00|1864.8|1862.8|1864.8|1862.8|1864.8|1862.8|1864.7|1862.7|0
1664400900000|2022-09-28 21:35:00|1864.9|1862.9|1865|1863|1865|1863|1864.9|1862.9|0
1664401200000|2022-09-28 21:40:00|1864.9|1862.9|1865|1863|1865|1863|1864.9|1862.9|0
1664401500000|2022-09-28 21:45:00|1865.2|1863.2|1865.8|1863.8|1865.9|1863.9|1865.2|1863.2|0
1664401800000|2022-09-28 21:50:00|1865.9|1863.9|1865.7|1863.7|1865.9|1863.9|1865.7|1863.7|0
1664402100000|2022-09-28 21:55:00|1865.8|1863.8|1865.3|1863.3|1865.8|1863.8|1865.3|1863.3|0
1664402400000|2022-09-28 22:00:00|1865|1863|1865.2|1863.2|1865.8|1863.8|1865|1863|0
1664402700000|2022-09-28 22:05:00|1865.4|1863.4|1865.4|1863.4|1865.9|1863.9|1865.2|1863.2|0
1664403000000|2022-09-28 22:10:00|1865.6|1863.6|1866.2|1864.2|1866.7|1864.7|1865.6|1863.6|0
1664403300000|2022-09-28 22:15:00|1866.1|1864.1|1865.8|1863.8|1866.2|1864.2|1865.7|1863.7|0
1664403600000|2022-09-28 22:20:00|1865.7|1863.7|1865.7|1863.7|1865.9|1863.9|1865.5|1863.5|0
1664403900000|2022-09-28 22:25:00|1866.1|1864.1|1866.2|1864.2|1866.5|1864.5|1866|1864|0
1664404200000|2022-09-28 22:30:00|1866.1|1864.1|1866|1864|1866.1|1864.1|1865.4|1863.4|0
1664404500000|2022-09-28 22:35:00|1865.8|1863.8|1865.1|1863.1|1865.8|1863.8|1865.1|1863.1|0
1664404800000|2022-09-28 22:40:00|1865|1863|1865.3|1863.3|1865.5|1863.5|1864.3|1862.3|0
1664405100000|2022-09-28 22:45:00|1865.2|1863.2|1863.5|1861.5|1865.3|1863.3|1863|1861|0
1664405400000|2022-09-28 22:50:00|1863.4|1861.4|1862.5|1860.5|1863.7|1861.7|1862.3|1860.3|0
1664405700000|2022-09-28 22:55:00|1862.6|1860.6|1863.2|1861.2|1863.3|1861.3|1862.5|1860.5|0
1664406000000|2022-09-28 23:00:00|1863.3|1861.3|1863.6|1861.6|1864|1862|1863.2|1861.2|0
1664406300000|2022-09-28 23:05:00|1863.8|1861.8|1864.4|1862.4|1864.6|1862.6|1863.3|1861.3|0
1664406600000|2022-09-28 23:10:00|1864.6|1862.6|1864.6|1862.6|1865|1863|1864.6|1862.6|0
1664406900000|2022-09-28 23:15:00|1864.7|1862.7|1864.4|1862.4|1864.7|1862.7|1864.3|1862.3|0
1664407200000|2022-09-28 23:20:00|1864.3|1862.3|1863.7|1861.7|1864.4|1862.4|1863.6|1861.6|0
1664407500000|2022-09-28 23:25:00|1864|1862|1864.1|1862.1|1864.1|1862.1|1863.7|1861.7|0
1664407800000|2022-09-28 23:30:00|1863.5|1861.5|1862.7|1860.7|1863.5|1861.5|1862.3|1860.3|0
1664408100000|2022-09-28 23:35:00|1862.9|1860.9|1861.9|1859.9|1863.2|1861.2|1861.6|1859.6|0
1664408400000|2022-09-28 23:40:00|1861.6|1859.6|1862.3|1860.3|1863.4|1861.4|1861.6|1859.6|0
1664408700000|2022-09-28 23:45:00|1862.6|1860.6|1863.4|1862.2|1863.9|1862.7|1860.4|1859.2|1418
1664409000000|2022-09-28 23:50:00|1863.9|1862.7|1863.9|1862.7|1866.9|1865.7|1862.9|1861.7|1103
1664409300000|2022-09-28 23:55:00|1864.4|1863.2|1861.9|1860.7|1864.9|1863.7|1861.9|1860.7|1182
1664409600000|2022-09-29 00:00:00|1861.7|1860.9|1863.2|1862.4|1863.2|1862.4|1858.7|1857.9|4172
1664409900000|2022-09-29 00:05:00|1863.7|1862.9|1860.2|1859.4|1865.7|1864.9|1860.2|1859.4|2537
1664410200000|2022-09-29 00:10:00|1859.7|1858.9|1857.2|1856.4|1860.7|1859.9|1856.7|1855.9|2808
1664410500000|2022-09-29 00:15:00|1857.7|1856.9|1861.2|1860.4|1861.2|1860.4|1857.7|1856.9|2697
1664410800000|2022-09-29 00:20:00|1861.7|1860.9|1860.2|1859.4|1862.7|1861.9|1859.2|1858.4|1947
1664411100000|2022-09-29 00:25:00|1860.7|1859.9|1863.7|1862.9|1865.2|1864.4|1860.2|1859.4|2014
1664411400000|2022-09-29 00:30:00|1864.2|1863.4|1864.2|1863.4|1865.2|1864.4|1862.2|1861.4|1523
1664411700000|2022-09-29 00:35:00|1863.7|1862.9|1863.7|1862.9|1866.2|1865.4|1863.4|1862.6|2209
1664412000000|2022-09-29 00:40:00|1863.2|1862.4|1860.7|1859.9|1863.2|1862.4|1860.7|1859.9|1207
1664412300000|2022-09-29 00:45:00|1861.2|1860.4|1860.2|1859.4|1861.2|1860.4|1859.7|1858.9|1159
1664412600000|2022-09-29 00:50:00|1859.7|1858.9|1859.7|1858.9|1859.7|1858.9|1858.2|1857.4|1062
1664412900000|2022-09-29 00:55:00|1859.2|1858.4|1859.7|1858.9|1860.7|1859.9|1858.7|1857.9|1131
1664413200000|2022-09-29 01:00:00|1859.2|1858.4|1860.7|1859.9|1862.2|1861.4|1858.7|1857.9|1147
1664413500000|2022-09-29 01:05:00|1860.2|1859.4|1862.2|1861.4|1862.7|1861.9|1859.7|1858.9|1041
1664413800000|2022-09-29 01:10:00|1862.7|1861.9|1861.7|1860.9|1862.7|1861.9|1860.7|1859.9|838
1664414100000|2022-09-29 01:15:00|1861.2|1860.4|1860.2|1859.4|1862.2|1861.4|1858.7|1857.9|927
1664414400000|2022-09-29 01:20:00|1860.7|1859.9|1863.2|1862.4|1863.2|1862.4|1860.2|1859.4|873
1664414700000|2022-09-29 01:25:00|1862.7|1861.9|1863.2|1862.4|1864.7|1863.9|1862.7|1861.9|859
1664415000000|2022-09-29 01:30:00|1862.9|1862.1|1864.7|1863.9|1864.7|1863.9|1862.9|1862.1|1032
1664415300000|2022-09-29 01:35:00|1865.2|1864.4|1865.2|1864.4|1865.7|1864.9|1864.2|1863.4|1183
1664415600000|2022-09-29 01:40:00|1864.7|1863.9|1866.7|1865.9|1866.7|1865.9|1864.7|1863.9|1013
1664415900000|2022-09-29 01:45:00|1866.2|1865.4|1866.7|1865.9|1866.9|1866.1|1865.7|1864.9|971
1664416200000|2022-09-29 01:50:00|1867.2|1866.4|1862.7|1861.9|1867.2|1866.4|1862.7|1861.9|969
1664416500000|2022-09-29 01:55:00|1862.2|1861.4|1861.2|1860.4|1863.2|1862.4|1861.2|1860.4|1255
1664416800000|2022-09-29 02:00:00|1861.7|1860.9|1861.7|1860.9|1862.7|1861.9|1860.7|1859.9|1442
1664417100000|2022-09-29 02:05:00|1862.2|1861.4|1858.2|1857.4|1862.7|1861.9|1858.2|1857.4|1704
1664417400000|2022-09-29 02:10:00|1858.7|1857.9|1857.7|1856.9|1858.7|1857.9|1857.2|1856.4|818
1664417700000|2022-09-29 02:15:00|1858.2|1857.4|1860.7|1859.9|1860.7|1859.9|1857.2|1856.4|1025
1664418000000|2022-09-29 02:20:00|1860.2|1859.4|1857.2|1856.4|1860.7|1859.9|1856.9|1856.1|1026
1664418300000|2022-09-29 02:25:00|1856.7|1855.9|1856.2|1855.4|1857.2|1856.4|1855.7|1854.9|1240
1664418600000|2022-09-29 02:30:00|1856.7|1855.9|1856.7|1855.9|1857.2|1856.4|1856.2|1855.4|601
1664418900000|2022-09-29 02:35:00|1857.2|1856.4|1858.2|1857.4|1858.2|1857.4|1857.2|1856.4|692
1664419200000|2022-09-29 02:40:00|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|1858.2|1857.4|495
1664419500000|2022-09-29 02:45:00|1859.2|1858.4|1859.7|1858.9|1859.7|1858.9|1859.2|1858.4|567
1664419800000|2022-09-29 02:50:00|1859.2|1858.4|1859.7|1858.9|1859.7|1858.9|1859.2|1858.4|468
1664420100000|2022-09-29 02:55:00|1860.2|1859.4|1858.7|1857.9|1860.2|1859.4|1858.2|1857.4|620
1664420400000|2022-09-29 03:00:00|1859.2|1858.4|1859|1858.2|1859.5|1858.7|1858|1857.2|690
1664420700000|2022-09-29 03:05:00|1859.5|1858.7|1859|1858.2|1859.5|1858.7|1859|1858.2|374
1664421000000|2022-09-29 03:10:00|1858.5|1857.7|1859|1858.2|1859.5|1858.7|1858.5|1857.7|410
1664421300000|2022-09-29 03:15:00|1859.5|1858.7|1859.5|1858.7|1859.5|1858.7|1859|1858.2|212
1664421600000|2022-09-29 03:20:00|1860|1859.2|1860|1859.2|1860|1859.2|1860|1859.2|350
1664421900000|2022-09-29 03:25:00|1859.5|1858.7|1860|1859.2|1860.5|1859.7|1859.5|1858.7|820
1664422200000|2022-09-29 03:30:00|1860.5|1859.7|1860.5|1859.7|1861|1860.2|1859|1858.2|1571
1664422500000|2022-09-29 03:35:00|1861|1860.2|1861.5|1860.7|1862|1861.2|1859.5|1858.7|1250
1664422800000|2022-09-29 03:40:00|1862|1861.2|1863.5|1862.7|1863.5|1862.7|1862|1861.2|1182
1664423100000|2022-09-29 03:45:00|1863|1862.2|1864.5|1863.7|1865|1864.2|1863|1862.2|1231
1664423400000|2022-09-29 03:50:00|1865|1864.2|1866.5|1865.7|1867|1866.2|1865|1864.2|1565
1664423700000|2022-09-29 03:55:00|1866|1865.2|1866.5|1865.7|1866.5|1865.7|1864.5|1863.7|1361
1664424000000|2022-09-29 04:00:00|1867|1866.2|1865.5|1864.7|1867|1866.2|1864|1863.2|1027
1664424300000|2022-09-29 04:05:00|1865|1864.2|1865.5|1864.7|1866|1865.2|1864.5|1863.7|1023
1664424600000|2022-09-29 04:10:00|1866|1865.2|1867.5|1866.7|1867.5|1866.7|1866|1865.2|1509
1664424900000|2022-09-29 04:15:00|1867|1866.2|1867.5|1866.7|1867.5|1866.7|1866.5|1865.7|1189
1664425200000|2022-09-29 04:20:00|1867|1866.2|1868.5|1867.7|1868.5|1867.7|1866.5|1865.7|1237
1664425500000|2022-09-29 04:25:00|1869|1868.2|1870|1869.2|1870|1869.2|1868.5|1867.7|1110
1664425800000|2022-09-29 04:30:00|1869.5|1868.7|1869.5|1868.7|1870.5|1869.7|1869|1868.2|1167
1664426100000|2022-09-29 04:35:00|1870|1869.2|1870.5|1869.7|1870.5|1869.7|1869.5|1868.7|974
1664426400000|2022-09-29 04:40:00|1871|1870.2|1872.5|1871.7|1872.5|1871.7|1871|1870.2|1047
1664426700000|2022-09-29 04:45:00|1873|1872.2|1873|1872.2|1873.5|1872.7|1872.5|1871.7|1676
1664427000000|2022-09-29 04:50:00|1873.5|1872.7|1873|1872.2|1873.5|1872.7|1873|1872.2|627
1664427300000|2022-09-29 04:55:00|1873.5|1872.7|1872.5|1871.7|1873.5|1872.7|1872.5|1871.7|2308
1664427600000|2022-09-29 05:00:00|1873|1872.2|1874|1873.2|1874|1873.2|1872|1871.2|1574
1664427900000|2022-09-29 05:05:00|1874.5|1873.7|1874|1873.2|1874.5|1873.7|1873|1872.2|1378
1664428200000|2022-09-29 05:10:00|1873.5|1872.7|1870|1869.2|1873.5|1872.7|1870|1869.2|1664
1664428500000|2022-09-29 05:15:00|1870.5|1869.7|1871.5|1870.7|1871.5|1870.7|1869|1868.2|994
1664428800000|2022-09-29 05:20:00|1872|1871.2|1871|1870.2|1872|1871.2|1871|1870.2|1268
1664429100000|2022-09-29 05:25:00|1870.5|1869.7|1870|1869.2|1870.5|1869.7|1869|1868.2|2341
1664429400000|2022-09-29 05:30:00|1869.5|1868.7|1868|1867.2|1870|1869.2|1866.5|1865.7|2274
1664429700000|2022-09-29 05:35:00|1867.5|1866.7|1869|1868.2|1869.5|1868.7|1867.5|1866.7|2483
1664430000000|2022-09-29 05:40:00|1868.5|1867.7|1866.5|1865.7|1868.5|1867.7|1865|1864.2|2025
1664430300000|2022-09-29 05:45:00|1866|1865.2|1870|1869.2|1870|1869.2|1865.5|1864.7|3435
1664430600000|2022-09-29 05:50:00|1870.2|1869.4|1871|1870.2|1871|1870.2|1869.5|1868.7|4115
1664430900000|2022-09-29 05:55:00|1870.5|1869.7|1874|1873.2|1874.5|1873.7|1870.5|1869.7|17332
1664431200000|2022-09-29 06:00:00|1874.5|1873.7|1867.5|1866.7|1875.5|1874.7|1866|1865.2|12386
1664431500000|2022-09-29 06:05:00|1867|1866.2|1866.4|1864.4|1867.5|1866.7|1865|1864.2|1761
1664431800000|2022-09-29 06:10:00|1866.5|1864.5|1864.1|1862.1|1866.7|1864.7|1863.6|1861.6|0
1664432100000|2022-09-29 06:15:00|1864|1862|1862.9|1860.9|1864.2|1862.2|1862.7|1860.7|800
1664432400000|2022-09-29 06:20:00|1862.7|1860.7|1863.5|1861.5|1863.9|1861.9|1861.5|1859.5|0
1664432700000|2022-09-29 06:25:00|1863.8|1861.8|1863.2|1861.2|1864.1|1862.1|1863.1|1861.1|0
1664433000000|2022-09-29 06:30:00|1863.1|1861.1|1862.9|1860.9|1863.9|1861.9|1862.2|1860.2|0
1664433300000|2022-09-29 06:35:00|1862.7|1860.7|1864.2|1862.2|1864.2|1862.2|1862.7|1860.7|0
1664433600000|2022-09-29 06:40:00|1864|1862|1865.6|1863.6|1866.2|1864.2|1863.9|1861.9|0
1664433900000|2022-09-29 06:45:00|1865.5|1863.5|1864.4|1862.4|1866.1|1864.1|1864.1|1862.1|0
1664434200000|2022-09-29 06:50:00|1864.3|1862.3|1864.6|1862.6|1865|1863|1864.1|1862.1|0
1664434500000|2022-09-29 06:55:00|1864.3|1862.3|1864|1862|1864.6|1862.6|1863.4|1861.4|0
1664434800000|2022-09-29 07:00:00|1864.1|1862.1|1859.8|1857.8|1864.8|1862.8|1858.8|1856.8|0
1664435100000|2022-09-29 07:05:00|1859.7|1857.7|1858.5|1856.5|1859.7|1857.7|1857.3|1855.3|0
1664435400000|2022-09-29 07:10:00|1858.7|1856.7|1857.7|1855.7|1858.7|1856.7|1856.7|1854.7|0
1664435700000|2022-09-29 07:15:00|1857.6|1855.6|1855.6|1853.6|1857.7|1855.7|1855.1|1853.1|0
1664436000000|2022-09-29 07:20:00|1855.5|1853.5|1854|1852|1855.5|1853.5|1852.4|1850.4|0
1664436300000|2022-09-29 07:25:00|1854.1|1852.1|1854|1852|1855|1853|1852.4|1850.4|0
1664436600000|2022-09-29 07:30:00|1853.9|1851.9|1853.2|1852|1854.2|1853|1851.7|1850.5|786
1664436900000|2022-09-29 07:35:00|1852.7|1851.5|1852.2|1851|1853.2|1852|1851.2|1850|476
1664437200000|2022-09-29 07:40:00|1851.7|1850.5|1851.7|1850.5|1852.7|1851.5|1851.2|1850|259
1664437500000|2022-09-29 07:45:00|1851.4|1850.2|1851.7|1850.5|1852.2|1851|1849.9|1848.7|453
1664437800000|2022-09-29 07:50:00|1851.9|1850.7|1851.2|1850|1852.2|1851|1849.7|1848.5|239
1664438100000|2022-09-29 07:55:00|1850.9|1849.7|1853.2|1852|1853.7|1852.5|1850.7|1849.5|156
1664438400000|2022-09-29 08:00:00|1853.7|1852.5|1854.7|1853.5|1855.2|1854|1851.7|1850.5|199
1664438700000|2022-09-29 08:05:00|1854.9|1853.7|1857.2|1856|1857.2|1856|1854.4|1853.2|158
1664439000000|2022-09-29 08:10:00|1856.9|1855.7|1856.2|1855|1857.2|1856|1855.7|1854.5|140
1664439300000|2022-09-29 08:15:00|1856.4|1855.2|1857.7|1856.5|1857.7|1856.5|1855.2|1854|194
1664439600000|2022-09-29 08:20:00|1857.2|1856|1854.9|1853.7|1857.7|1856.5|1854.7|1853.5|125
1664439900000|2022-09-29 08:25:00|1854.7|1853.5|1855.2|1854|1857.2|1856|1854.7|1853.5|160
1664440200000|2022-09-29 08:30:00|1855.4|1854.2|1856.2|1855|1856.7|1855.5|1854.7|1853.5|117
1664440500000|2022-09-29 08:35:00|1855.9|1854.7|1854.4|1853.2|1856.2|1855|1853.7|1852.5|109
1664440800000|2022-09-29 08:40:00|1854.7|1853.5|1858.2|1857|1858.2|1857|1854.7|1853.5|179
1664441100000|2022-09-29 08:45:00|1857.9|1856.7|1857.7|1856.5|1857.9|1856.7|1856.7|1855.5|161
1664441400000|2022-09-29 08:50:00|1857.2|1856|1857.2|1856|1857.7|1856.5|1856.4|1855.2|165
1664441700000|2022-09-29 08:55:00|1856.9|1855.7|1856.7|1855.5|1857.2|1856|1856.2|1855|164
1664442000000|2022-09-29 09:00:00|1856.4|1855.2|1858.2|1857|1858.7|1857.5|1856.2|1855|267
1664442300000|2022-09-29 09:05:00|1857.7|1856.5|1860.2|1859|1860.2|1859|1857.4|1856.2|192
1664442600000|2022-09-29 09:10:00|1859.9|1858.7|1860.2|1859|1860.7|1859.5|1859.2|1858|139
1664442900000|2022-09-29 09:15:00|1860.7|1859.5|1858.2|1857|1861.2|1860|1857.9|1856.7|195
1664443200000|2022-09-29 09:20:00|1858.4|1857.2|1859.7|1858.5|1860.2|1859|1858.2|1857|107
1664443500000|2022-09-29 09:25:00|1859.2|1858|1859.4|1858.2|1860.2|1859|1859.2|1858|135
1664443800000|2022-09-29 09:30:00|1859.7|1858.5|1860.2|1859|1860.7|1859.5|1859.2|1858|78
1664444100000|2022-09-29 09:35:00|1859.7|1858.5|1860.2|1859|1860.7|1859.5|1859.7|1858.5|65
1664444400000|2022-09-29 09:40:00|1860.4|1859.2|1863.2|1862|1863.2|1862|1859.7|1858.5|147
1664444700000|2022-09-29 09:45:00|1863.4|1862.2|1862.7|1861.5|1863.7|1862.5|1862.2|1861|156
1664445000000|2022-09-29 09:50:00|1862.9|1861.7|1862.2|1861|1862.9|1861.7|1861.2|1860|121
1664445300000|2022-09-29 09:55:00|1861.7|1860.5|1861.7|1860.5|1862.2|1861|1860.4|1859.2|55
1664445600000|2022-09-29 10:00:00|1861.4|1860.2|1858.4|1857.2|1861.4|1860.2|1858.2|1857|131
1664445900000|2022-09-29 10:05:00|1858.7|1857.5|1859.2|1858|1859.2|1858|1857.7|1856.5|64
1664446200000|2022-09-29 10:10:00|1858.9|1857.7|1858.7|1857.5|1859.7|1858.5|1858.4|1857.2|19
1664446500000|2022-09-29 10:15:00|1858.9|1857.7|1860.2|1859|1860.2|1859|1858.9|1857.7|47
1664446800000|2022-09-29 10:20:00|1859.7|1858.5|1860.2|1859|1860.4|1859.2|1859.2|1858|52
1664447100000|2022-09-29 10:25:00|1860.4|1859.2|1858.7|1857.5|1860.4|1859.2|1858.7|1857.5|55
1664447400000|2022-09-29 10:30:00|1859.2|1858|1860.2|1859|1860.2|1859|1858.2|1857|95
1664447700000|2022-09-29 10:35:00|1859.9|1858.7|1859.7|1858.5|1860.7|1859.5|1859.7|1858.5|41
1664448000000|2022-09-29 10:40:00|1859.4|1858.2|1859.7|1858.5|1860.2|1859|1859.2|1858|32
1664448300000|2022-09-29 10:45:00|1859.9|1858.7|1860.7|1859.5|1860.7|1859.5|1859.7|1858.5|20
1664448600000|2022-09-29 10:50:00|1860.2|1859|1862.2|1861|1862.7|1861.5|1860.2|1859|102
1664448900000|2022-09-29 10:55:00|1862.4|1861.2|1860.2|1859|1863.2|1862|1860.2|1859|193
1664449200000|2022-09-29 11:00:00|1860.7|1859.5|1860.7|1859.5|1861.7|1860.5|1860.7|1859.5|65
1664449500000|2022-09-29 11:05:00|1860.9|1859.7|1861.2|1860|1862.2|1861|1860.7|1859.5|51
1664449800000|2022-09-29 11:10:00|1861.4|1860.2|1862.7|1861.5|1862.7|1861.5|1860.2|1859|35
1664450100000|2022-09-29 11:15:00|1863.7|1862.5|1864.7|1863.5|1864.9|1863.7|1863.2|1862|211
1664450400000|2022-09-29 11:20:00|1864.9|1863.7|1864.2|1863|1865.2|1864|1863.7|1862.5|135
1664450700000|2022-09-29 11:25:00|1864.4|1863.2|1864.7|1863.5|1864.7|1863.5|1863.9|1862.7|38
1664451000000|2022-09-29 11:30:00|1865.2|1864|1864.2|1863|1865.2|1864|1864.2|1863|93
1664451300000|2022-09-29 11:35:00|1863.9|1862.7|1862.7|1861.5|1864.2|1863|1862.7|1861.5|131
1664451600000|2022-09-29 11:40:00|1862.9|1861.7|1864.2|1863|1864.7|1863.5|1862.7|1861.5|32
1664451900000|2022-09-29 11:45:00|1863.7|1862.5|1863.7|1862.5|1865.2|1864|1863.7|1862.5|106
1664452200000|2022-09-29 11:50:00|1863.4|1862.2|1864.2|1863|1864.7|1863.5|1863.2|1862|78
1664452500000|2022-09-29 11:55:00|1863.9|1862.7|1862.7|1861.5|1863.9|1862.7|1862.7|1861.5|71
1664452800000|2022-09-29 12:00:00|1863.2|1862|1861.2|1860|1863.2|1862|1860.7|1859.5|217
1664453100000|2022-09-29 12:05:00|1861.7|1860.5|1861.7|1860.5|1861.7|1860.5|1860.7|1859.5|48
1664453400000|2022-09-29 12:10:00|1861.2|1860|1860.2|1859|1861.2|1860|1859.7|1858.5|74
1664453700000|2022-09-29 12:15:00|1859.9|1858.7|1860.7|1859.5|1861.2|1860|1859.2|1858|59
1664454000000|2022-09-29 12:20:00|1861.2|1860|1862.4|1861.2|1862.7|1861.5|1860.7|1859.5|78
1664454300000|2022-09-29 12:25:00|1862.2|1861|1863.2|1862|1863.7|1862.5|1861.7|1860.5|52
1664454600000|2022-09-29 12:30:00|1862.7|1861.5|1857.7|1856.5|1862.7|1861.5|1857.7|1856.5|260
1664454900000|2022-09-29 12:35:00|1857.2|1856|1858.9|1857.7|1859.2|1858|1856.2|1855|176
1664455200000|2022-09-29 12:40:00|1859.2|1858|1858.7|1857.5|1859.2|1858|1857.7|1856.5|62
1664455500000|2022-09-29 12:45:00|1859.2|1858|1858.2|1857|1859.7|1858.5|1857.7|1856.5|121
1664455800000|2022-09-29 12:50:00|1857.9|1856.7|1858.2|1857|1858.9|1857.7|1857.7|1856.5|62
1664456100000|2022-09-29 12:55:00|1858.4|1857.2|1857.7|1856.5|1859.2|1858|1857.2|1856|51
1664456400000|2022-09-29 13:00:00|1857.4|1856.2|1857.7|1856.5|1858.9|1857.7|1857.2|1856|83
1664456700000|2022-09-29 13:05:00|1857.9|1856.7|1859.7|1858.5|1860.2|1859|1857.7|1856.5|86
1664457000000|2022-09-29 13:10:00|1859.4|1858.2|1860.2|1859|1860.2|1859|1859.2|1858|50
1664457300000|2022-09-29 13:15:00|1859.7|1858.5|1862.2|1861|1862.2|1861|1859.7|1858.5|186
1664457600000|2022-09-29 13:20:00|1862.7|1861.5|1860.9|1859.7|1862.7|1861.5|1860.7|1859.5|240
1664457900000|2022-09-29 13:25:00|1860.7|1859.5|1860.2|1859|1860.9|1859.7|1859.9|1858.7|79
1664458200000|2022-09-29 13:30:00|1859.7|1858.5|1859.7|1858.5|1861.7|1860.5|1859.2|1858|863
1664458500000|2022-09-29 13:35:00|1859.4|1858.2|1858.2|1857|1859.7|1858.5|1857.9|1856.7|347
1664458800000|2022-09-29 13:40:00|1858.7|1857.5|1853.2|1852|1858.7|1857.5|1853.2|1852|326
1664459100000|2022-09-29 13:45:00|1852.9|1851.7|1852.7|1851.5|1854.7|1853.5|1851.7|1850.5|461
1664459400000|2022-09-29 13:50:00|1853.2|1852|1854.2|1853|1855.2|1854|1852.7|1851.5|167
1664459700000|2022-09-29 13:55:00|1854.7|1853.5|1852.7|1851.5|1855.2|1854|1852.7|1851.5|212
1664460000000|2022-09-29 14:00:00|1852.9|1851.7|1850.2|1849|1853.7|1852.5|1849.7|1848.5|438
1664460300000|2022-09-29 14:05:00|1849.7|1848.5|1848.7|1847.5|1851.2|1850|1848.7|1847.5|291
1664460600000|2022-09-29 14:10:00|1849.2|1848|1846.9|1845.7|1850.2|1849|1846.7|1845.5|305
1664460900000|2022-09-29 14:15:00|1846.7|1845.5|1846.7|1845.5|1847.2|1846|1845.2|1844|267
1664461200000|2022-09-29 14:20:00|1846.2|1845|1848.2|1847|1849.7|1848.5|1846.2|1845|230
1664461500000|2022-09-29 14:25:00|1847.9|1846.7|1849.2|1848|1849.7|1848.5|1847.7|1846.5|151
1664461800000|2022-09-29 14:30:00|1848.9|1847.7|1846.2|1845|1848.9|1847.7|1846.2|1845|165
1664462100000|2022-09-29 14:35:00|1845.7|1844.5|1845.2|1844|1846.2|1845|1844.2|1843|734
1664462400000|2022-09-29 14:40:00|1845.7|1844.5|1847.7|1846.5|1848.7|1847.5|1845.7|1844.5|328
1664462700000|2022-09-29 14:45:00|1848.2|1847|1848.2|1847|1849.2|1848|1847.2|1846|194
1664463000000|2022-09-29 14:50:00|1848.7|1847.5|1852.2|1851|1852.7|1851.5|1848.2|1847|232
1664463300000|2022-09-29 14:55:00|1851.7|1850.5|1852.2|1851|1853.7|1852.5|1851.7|1850.5|371
1664463600000|2022-09-29 15:00:00|1851.7|1850.5|1851.7|1850.5|1854.2|1853|1851.2|1850|286
1664463900000|2022-09-29 15:05:00|1851.9|1850.7|1854.7|1853.5|1855.9|1854.7|1851.2|1850|326
1664464200000|2022-09-29 15:10:00|1855.2|1854|1851.7|1850.5|1855.2|1854|1851.2|1850|345
1664464500000|2022-09-29 15:15:00|1851.9|1850.7|1852.7|1851.5|1853.4|1852.2|1851.2|1850|333
1664464800000|2022-09-29 15:20:00|1852.2|1851|1850.7|1849.5|1852.7|1851.5|1850.7|1849.5|211
1664465100000|2022-09-29 15:25:00|1851.2|1850|1851.7|1850.5|1852.2|1851|1850.7|1849.5|150
1664465400000|2022-09-29 15:30:00|1852.2|1851|1852.7|1851.5|1853.2|1852|1850.7|1849.5|167
1664465700000|2022-09-29 15:35:00|1852.4|1851.2|1853.2|1852|1853.7|1852.5|1852.2|1851|102
1664466000000|2022-09-29 15:40:00|1852.7|1851.5|1854.2|1853|1854.7|1853.5|1852.7|1851.5|115
1664466300000|2022-09-29 15:45:00|1854.7|1853.5|1854.7|1853.5|1855.2|1854|1853.7|1852.5|154
1664466600000|2022-09-29 15:50:00|1854.4|1853.2|1856.7|1855.5|1856.7|1855.5|1854.2|1853|72
1664466900000|2022-09-29 15:55:00|1857.2|1856|1855.7|1854.5|1857.2|1856|1855.2|1854|164
1664467200000|2022-09-29 16:00:00|1855.4|1854.2|1855.7|1854.5|1855.7|1854.5|1854.2|1853|88
1664467500000|2022-09-29 16:05:00|1855.4|1854.2|1855.2|1854|1856.2|1855|1854.7|1853.5|82
1664467800000|2022-09-29 16:10:00|1855.4|1854.2|1854.2|1853|1855.7|1854.5|1853.7|1852.5|90
1664468100000|2022-09-29 16:15:00|1854.4|1853.2|1851.7|1850.5|1854.7|1853.5|1851.7|1850.5|69
1664468400000|2022-09-29 16:20:00|1852.2|1851|1851.7|1850.5|1852.2|1851|1850.7|1849.5|64
1664468700000|2022-09-29 16:25:00|1851.4|1850.2|1852.2|1851|1852.2|1851|1851.2|1850|40
1664469000000|2022-09-29 16:30:00|1851.9|1850.7|1852.7|1851.5|1853.2|1852|1851.2|1850|76
1664469300000|2022-09-29 16:35:00|1852.4|1851.2|1853.2|1852|1853.2|1852|1851.7|1850.5|90
1664469600000|2022-09-29 16:40:00|1852.7|1851.5|1853.7|1852.5|1853.7|1852.5|1851.7|1850.5|53
1664469900000|2022-09-29 16:45:00|1853.4|1852.2|1852.7|1851.5|1853.9|1852.7|1852.4|1851.2|87
1664470200000|2022-09-29 16:50:00|1853.2|1852|1853.7|1852.5|1853.7|1852.5|1852.2|1851|96
1664470500000|2022-09-29 16:55:00|1853.2|1852|1851.2|1850|1853.2|1852|1851.2|1850|110
1664470800000|2022-09-29 17:00:00|1850.7|1849.5|1850.2|1849|1851.2|1850|1850.2|1849|243
1664471100000|2022-09-29 17:05:00|1850.7|1849.5|1849.7|1848.5|1850.7|1849.5|1849.2|1848|130
1664471400000|2022-09-29 17:10:00|1849.9|1848.7|1851.7|1850.5|1851.7|1850.5|1849.7|1848.5|74
1664471700000|2022-09-29 17:15:00|1852.2|1851|1851.2|1850|1852.2|1851|1851.2|1850|27
1664472000000|2022-09-29 17:20:00|1850.7|1849.5|1849.7|1848.5|1851.2|1850|1849.7|1848.5|20
1664472300000|2022-09-29 17:25:00|1850.2|1849|1850.9|1849.7|1851.4|1850.2|1849.7|1848.5|40
1664472600000|2022-09-29 17:30:00|1850.7|1849.5|1852.2|1851|1852.2|1851|1850.2|1849|39
1664472900000|2022-09-29 17:35:00|1851.9|1850.7|1852.2|1851|1852.7|1851.5|1851.2|1850|33
1664473200000|2022-09-29 17:40:00|1851.9|1850.7|1850.7|1849.5|1852.2|1851|1850.7|1849.5|24
1664473500000|2022-09-29 17:45:00|1850.9|1849.7|1850.2|1849|1851.2|1850|1850.2|1849|41
1664473800000|2022-09-29 17:50:00|1850.7|1849.5|1848.2|1847|1850.7|1849.5|1848.2|1847|107
1664474100000|2022-09-29 17:55:00|1848.7|1847.5|1847.2|1846|1848.7|1847.5|1847.2|1846|42
1664474400000|2022-09-29 18:00:00|1846.7|1845.5|1846.7|1845.5|1847.2|1846|1846.2|1845|64
1664474700000|2022-09-29 18:05:00|1847.2|1846|1847.7|1846.5|1848.2|1847|1846.7|1845.5|127
1664475000000|2022-09-29 18:10:00|1847.4|1846.2|1847.2|1846|1847.7|1846.5|1846.7|1845.5|37
1664475300000|2022-09-29 18:15:00|1846.9|1845.7|1845.7|1844.5|1847.2|1846|1845.7|1844.5|78
1664475600000|2022-09-29 18:20:00|1846.2|1845|1845.7|1844.5|1846.7|1845.5|1845.7|1844.5|94
1664475900000|2022-09-29 18:25:00|1845.9|1844.7|1848.2|1847|1848.7|1847.5|1845.7|1844.5|147
1664476200000|2022-09-29 18:30:00|1848.7|1847.5|1847.7|1846.5|1849.2|1848|1847.7|1846.5|151
1664476500000|2022-09-29 18:35:00|1848.2|1847|1849.7|1848.5|1850.7|1849.5|1847.7|1846.5|97
1664476800000|2022-09-29 18:40:00|1850.2|1849|1848.2|1847|1850.2|1849|1848.2|1847|49
1664477100000|2022-09-29 18:45:00|1848.4|1847.2|1848.2|1847|1849.7|1848.5|1848.2|1847|32
1664477400000|2022-09-29 18:50:00|1848.4|1847.2|1846.7|1845.5|1848.7|1847.5|1846.2|1845|68
1664477700000|2022-09-29 18:55:00|1846.9|1845.7|1846.2|1845|1847.2|1846|1846.2|1845|55
1664478000000|2022-09-29 19:00:00|1846.4|1845.2|1848.2|1847|1848.7|1847.5|1846.2|1845|66
1664478300000|2022-09-29 19:05:00|1848.4|1847.2|1848.7|1847.5|1849.7|1848.5|1847.7|1846.5|191
1664478600000|2022-09-29 19:10:00|1848.2|1847|1849.7|1848.5|1850.2|1849|1847.7|1846.5|141
1664478900000|2022-09-29 19:15:00|1849.9|1848.7|1851.2|1850|1851.2|1850|1849.4|1848.2|60
1664479200000|2022-09-29 19:20:00|1850.9|1849.7|1851.2|1850|1851.7|1850.5|1850.7|1849.5|143
1664479500000|2022-09-29 19:25:00|1850.7|1849.5|1850.2|1849|1850.7|1849.5|1849.2|1848|127
1664479800000|2022-09-29 19:30:00|1850.7|1849.5|1852.7|1851.5|1853.2|1852|1850.4|1849.2|116
1664480100000|2022-09-29 19:35:00|1852.2|1851|1853.7|1852.5|1854.9|1853.7|1851.7|1850.5|77
1664480400000|2022-09-29 19:40:00|1853.9|1852.7|1853.7|1852.5|1854.2|1853|1852.2|1851|50
1664480700000|2022-09-29 19:45:00|1853.4|1852.2|1853.7|1852.5|1854.2|1853|1853.2|1852|90
1664481000000|2022-09-29 19:50:00|1854.2|1853|1854.7|1853.5|1855.2|1854|1853.2|1852|260
1664481300000|2022-09-29 19:55:00|1854.2|1853|1855.7|1854.5|1855.7|1854.5|1853.7|1852.5|357
1664481600000|2022-09-29 20:00:00|1855.4|1854.2|1855.9|1854.7|1857.2|1856|1855.4|1854.2|151
1664481900000|2022-09-29 20:05:00|1855.7|1854.5|1855.7|1854.5|1855.9|1854.7|1855.2|1854|2
1664482200000|2022-09-29 20:10:00|1855.9|1854.7|1855.7|1854.5|1856.2|1855|1855.7|1854.5|10
1664482500000|2022-09-29 20:15:00|1855.2|1854|1855.7|1854.5|1855.7|1854.5|1855.2|1854|7
1664482800000|2022-09-29 20:20:00|1855.9|1854.7|1855.7|1854.5|1855.9|1854.7|1855.4|1854.2|11
1664483100000|2022-09-29 20:25:00|1855.4|1854.2|1855.2|1854|1855.4|1854.2|1855.2|1854|5
1664483400000|2022-09-29 20:30:00|1854.9|1853.7|1854.9|1853.7|1855.2|1854|1854.7|1853.5|13
1664483700000|2022-09-29 20:35:00|1855.2|1854|1855.2|1854|1855.2|1854|1854.9|1853.7|1
1664484000000|2022-09-29 20:40:00|1855.4|1854.2|1854.7|1853.5|1855.4|1854.2|1854.7|1853.5|14
1664484300000|2022-09-29 20:45:00|1855.2|1854|1854.7|1853.5|1855.2|1854|1854.7|1853.5|33
1664484600000|2022-09-29 20:50:00|1854.4|1853.2|1855.1|1853.1|1855.1|1853.7|1854.4|1853.1|24
1664484900000|2022-09-29 20:55:00|1855|1853|1855.2|1853.2|1855.3|1853.3|1854.9|1852.9|0
1664485200000|2022-09-29 21:00:00|1855.1|1853.1|1855|1853|1855.2|1853.2|1855|1853|2
1664485500000|2022-09-29 21:05:00|1855.1|1853.1|1855.1|1853.1|1855.1|1853.1|1855|1853|0
1664485800000|2022-09-29 21:10:00|1854.9|1852.9|1855|1853|1855.1|1853.1|1854.9|1852.9|0
1664486100000|2022-09-29 21:15:00|1854.9|1852.9|1855|1853|1855.1|1853.1|1854.9|1852.9|0
1664486400000|2022-09-29 21:20:00|1854.9|1852.9|1854.8|1852.8|1854.9|1852.9|1854.8|1852.8|0
1664486700000|2022-09-29 21:25:00|1854.9|1852.9|1854.9|1852.9|1854.9|1852.9|1854.8|1852.8|0
1664487000000|2022-09-29 21:30:00|1854.8|1852.8|1854.8|1852.8|1854.9|1852.9|1854.7|1852.7|0
1664487300000|2022-09-29 21:35:00|1854.7|1852.7|1854.7|1852.7|1854.7|1852.7|1854.6|1852.6|0
1664487600000|2022-09-29 21:40:00|1854.6|1852.6|1854.6|1852.6|1854.7|1852.7|1854.6|1852.6|0
1664487900000|2022-09-29 21:45:00|1854.5|1852.5|1854.6|1852.6|1854.6|1852.6|1854.5|1852.5|0
1664488200000|2022-09-29 21:50:00|1854.7|1852.7|1854.7|1852.7|1854.8|1852.8|1854.7|1852.7|0
1664488500000|2022-09-29 21:55:00|1854.8|1852.8|1854.5|1852.5|1854.8|1852.8|1854.5|1852.5|0
1664488800000|2022-09-29 22:00:00|1854.3|1852.3|1855.3|1853.3|1855.4|1853.4|1853.3|1851.3|0
1664489100000|2022-09-29 22:05:00|1855.4|1853.4|1856.8|1854.8|1856.8|1854.8|1855.1|1853.1|0
1664489400000|2022-09-29 22:10:00|1856.7|1854.7|1856|1854|1857.5|1855.5|1856|1854|0
1664489700000|2022-09-29 22:15:00|1856.3|1854.3|1857.1|1855.1|1857.4|1855.4|1856.3|1854.3|0
1664490000000|2022-09-29 22:20:00|1857.2|1855.2|1855.5|1853.5|1857.2|1855.2|1855.4|1853.4|0
1664490300000|2022-09-29 22:25:00|1855.7|1853.7|1855|1853|1856.2|1854.2|1855|1853|0
1664490600000|2022-09-29 22:30:00|1854.9|1852.9|1854.2|1852.2|1855.4|1853.4|1854|1852|0
1664490900000|2022-09-29 22:35:00|1854|1852|1854|1852|1854.7|1852.7|1854|1852|0
1664491200000|2022-09-29 22:40:00|1854.2|1852.2|1854.5|1852.5|1854.7|1852.7|1854|1852|0
1664491500000|2022-09-29 22:45:00|1854.6|1852.6|1854.2|1852.2|1854.6|1852.6|1854.2|1852.2|0
1664491800000|2022-09-29 22:50:00|1854|1852|1855.6|1853.6|1855.6|1853.6|1854|1852|0
1664492100000|2022-09-29 22:55:00|1855.8|1853.8|1856.3|1854.3|1856.4|1854.4|1855.6|1853.6|0
1664492400000|2022-09-29 23:00:00|1856.4|1854.4|1856.7|1854.7|1857.2|1855.2|1856.4|1854.4|0
1664492700000|2022-09-29 23:05:00|1856.8|1854.8|1856.2|1854.2|1856.8|1854.8|1855.8|1853.8|0
1664493000000|2022-09-29 23:10:00|1856|1854|1855.5|1853.5|1856.2|1854.2|1855.5|1853.5|0
1664493300000|2022-09-29 23:15:00|1855.8|1853.8|1855.7|1853.7|1856.1|1854.1|1855.2|1853.2|0
1664493600000|2022-09-29 23:20:00|1855.8|1853.8|1855.8|1853.8|1856.1|1854.1|1855.3|1853.3|0
1664493900000|2022-09-29 23:25:00|1855.9|1853.9|1856.7|1854.7|1856.7|1854.7|1855.6|1853.6|0
1664494200000|2022-09-29 23:30:00|1856.5|1854.5|1856.1|1854.1|1858.1|1856.1|1856.1|1854.1|0
1664494500000|2022-09-29 23:35:00|1856|1854|1855.4|1853.4|1856.6|1854.6|1855|1853|0
1664494800000|2022-09-29 23:40:00|1855.3|1853.3|1857.9|1855.9|1858.2|1856.2|1855.2|1853.2|0
1664495100000|2022-09-29 23:45:00|1858|1856|1859.9|1858.7|1861.2|1860|1858|1856|1724
1664495400000|2022-09-29 23:50:00|1859.7|1858.5|1860.7|1859.5|1861.2|1860|1858.7|1857.5|721
1664495700000|2022-09-29 23:55:00|1861.2|1860|1859.7|1858.5|1862.2|1861|1859.2|1858|1144
1664496000000|2022-09-30 00:00:00|1859.5|1858.7|1857|1856.2|1861.5|1860.7|1855.2|1854.4|4036
1664496300000|2022-09-30 00:05:00|1857.5|1856.7|1857.5|1856.7|1860|1859.2|1856.5|1855.7|2940
1664496600000|2022-09-30 00:10:00|1858|1857.2|1855.5|1854.7|1859|1858.2|1855|1854.2|1895
1664496900000|2022-09-30 00:15:00|1856|1855.2|1854|1853.2|1856|1855.2|1852.5|1851.7|1181
1664497200000|2022-09-30 00:20:00|1853.5|1852.7|1853.5|1852.7|1854.5|1853.7|1851.5|1850.7|815
1664497500000|2022-09-30 00:25:00|1853|1852.2|1854|1853.2|1854.5|1853.7|1852.5|1851.7|753
1664497800000|2022-09-30 00:30:00|1853.5|1852.7|1852|1851.2|1854|1853.2|1852|1851.2|568
1664498100000|2022-09-30 00:35:00|1852.5|1851.7|1851.5|1850.7|1852.5|1851.7|1849.5|1848.7|1093
1664498400000|2022-09-30 00:40:00|1851|1850.2|1850.5|1849.7|1853|1852.2|1849.7|1848.9|941
1664498700000|2022-09-30 00:45:00|1851|1850.2|1849|1848.2|1851|1850.2|1848.5|1847.7|515
1664499000000|2022-09-30 00:50:00|1848.5|1847.7|1849|1848.2|1849|1848.2|1847|1846.2|767
1664499300000|2022-09-30 00:55:00|1849.2|1848.4|1852.5|1851.7|1853|1852.2|1848.5|1847.7|587
1664499600000|2022-09-30 01:00:00|1852.2|1851.4|1849.5|1848.7|1852.5|1851.7|1849.2|1848.4|492
1664499900000|2022-09-30 01:05:00|1850|1849.2|1850|1849.2|1850.5|1849.7|1848.5|1847.7|522
1664500200000|2022-09-30 01:10:00|1850.5|1849.7|1854.5|1853.7|1854.5|1853.7|1850|1849.2|866
1664500500000|2022-09-30 01:15:00|1855|1854.2|1852|1851.2|1855|1854.2|1851|1850.2|774
1664500800000|2022-09-30 01:20:00|1851.5|1850.7|1851.5|1850.7|1852.5|1851.7|1850.5|1849.7|486
1664501100000|2022-09-30 01:25:00|1851|1850.2|1847.5|1846.7|1852|1851.2|1847.5|1846.7|436
1664501400000|2022-09-30 01:30:00|1847|1846.2|1845.5|1844.7|1848|1847.2|1845.5|1844.7|691
1664501700000|2022-09-30 01:35:00|1846|1845.2|1846.5|1845.7|1847.5|1846.7|1845.5|1844.7|498
1664502000000|2022-09-30 01:40:00|1847|1846.2|1847|1846.2|1847|1846.2|1845.5|1844.7|540
1664502300000|2022-09-30 01:45:00|1847.5|1846.7|1847|1846.2|1847.5|1846.7|1845.5|1844.7|479
1664502600000|2022-09-30 01:50:00|1847.2|1846.4|1849|1848.2|1851|1850.2|1846.5|1845.7|837
1664502900000|2022-09-30 01:55:00|1848.7|1847.9|1844.5|1843.7|1849|1848.2|1844.5|1843.7|667
1664503200000|2022-09-30 02:00:00|1845|1844.2|1845|1844.2|1845|1844.2|1843|1842.2|683
1664503500000|2022-09-30 02:05:00|1845.5|1844.7|1847|1846.2|1848.5|1847.7|1845.5|1844.7|561
1664503800000|2022-09-30 02:10:00|1846.5|1845.7|1845|1844.2|1847|1846.2|1844|1843.2|450
1664504100000|2022-09-30 02:15:00|1844.5|1843.7|1841.5|1840.7|1844.5|1843.7|1841.5|1840.7|653
1664504400000|2022-09-30 02:20:00|1841|1840.2|1840.5|1839.7|1841|1840.2|1838.2|1837.4|1419
1664504700000|2022-09-30 02:25:00|1840.2|1839.4|1840|1839.2|1841|1840.2|1839|1838.2|926
1664505000000|2022-09-30 02:30:00|1839.5|1838.7|1839|1838.2|1840.5|1839.7|1838.5|1837.7|432
1664505300000|2022-09-30 02:35:00|1839.5|1838.7|1839|1838.2|1840|1839.2|1838.5|1837.7|373
1664505600000|2022-09-30 02:40:00|1839.5|1838.7|1839|1838.2|1839.5|1838.7|1838.5|1837.7|175
1664505900000|2022-09-30 02:45:00|1838.5|1837.7|1841|1840.2|1841|1840.2|1838.5|1837.7|336
1664506200000|2022-09-30 02:50:00|1841.5|1840.7|1840|1839.2|1841.5|1840.7|1839.5|1838.7|261
1664506500000|2022-09-30 02:55:00|1839.5|1838.7|1838.5|1837.7|1840|1839.2|1838.5|1837.7|299
1664506800000|2022-09-30 03:00:00|1839|1838.2|1839|1838.2|1839.5|1838.7|1839|1838.2|92
1664507100000|2022-09-30 03:05:00|1839.5|1838.7|1838|1837.2|1839.5|1838.7|1837.5|1836.7|258
1664507400000|2022-09-30 03:10:00|1837.7|1836.9|1838.5|1837.7|1838.5|1837.7|1837.5|1836.7|189
1664507700000|2022-09-30 03:15:00|1838.2|1837.4|1838|1837.2|1839|1838.2|1837.5|1836.7|220
1664508000000|2022-09-30 03:20:00|1837.5|1836.7|1839|1838.2|1839.5|1838.7|1837.5|1836.7|185
1664508300000|2022-09-30 03:25:00|1839.5|1838.7|1839.5|1838.7|1840|1839.2|1839|1838.2|349
1664508600000|2022-09-30 03:30:00|1839|1838.2|1840.5|1839.7|1840.5|1839.7|1838.5|1837.7|919
1664508900000|2022-09-30 03:35:00|1840|1839.2|1838|1837.2|1840.5|1839.7|1838|1837.2|472
1664509200000|2022-09-30 03:40:00|1838.5|1837.7|1838|1837.2|1839|1838.2|1837.5|1836.7|559
1664509500000|2022-09-30 03:45:00|1837.5|1836.7|1836|1835.2|1838|1837.2|1835.5|1834.7|754
1664509800000|2022-09-30 03:50:00|1835.5|1834.7|1833.5|1832.7|1835.5|1834.7|1832.5|1831.7|1561
1664510100000|2022-09-30 03:55:00|1834|1833.2|1833.5|1832.7|1834.5|1833.7|1833|1832.2|448
1664510400000|2022-09-30 04:00:00|1833|1832.2|1833.5|1832.7|1834|1833.2|1833|1832.2|649
1664510700000|2022-09-30 04:05:00|1833|1832.2|1833|1832.2|1833.5|1832.7|1831|1830.2|558
1664511000000|2022-09-30 04:10:00|1832.5|1831.7|1832|1831.2|1833|1832.2|1831.5|1830.7|269
1664511300000|2022-09-30 04:15:00|1831.5|1830.7|1831.5|1830.7|1831.5|1830.7|1830.5|1829.7|528
1664511600000|2022-09-30 04:20:00|1831|1830.2|1832.5|1831.7|1832.5|1831.7|1830.5|1829.7|359
1664511900000|2022-09-30 04:25:00|1832|1831.2|1831|1830.2|1832|1831.2|1831|1830.2|326
1664512200000|2022-09-30 04:30:00|1830.7|1829.9|1830.5|1829.7|1831|1830.2|1830.5|1829.7|439
1664512500000|2022-09-30 04:35:00|1830.7|1829.9|1832.5|1831.7|1832.5|1831.7|1830.5|1829.7|746
1664512800000|2022-09-30 04:40:00|1832|1831.2|1835|1834.2|1835|1834.2|1832|1831.2|1025
1664513100000|2022-09-30 04:45:00|1834.5|1833.7|1834.5|1833.7|1835|1834.2|1833.5|1832.7|811
1664513400000|2022-09-30 04:50:00|1835|1834.2|1835|1834.2|1835.5|1834.7|1833.5|1832.7|722
1664513700000|2022-09-30 04:55:00|1835.5|1834.7|1835.2|1834.4|1835.5|1834.7|1833.5|1832.7|923
1664514000000|2022-09-30 05:00:00|1835.5|1834.7|1834|1833.2|1835.5|1834.7|1834|1833.2|721
1664514300000|2022-09-30 05:05:00|1834.5|1833.7|1835.5|1834.7|1836|1835.2|1834|1833.2|748
1664514600000|2022-09-30 05:10:00|1836|1835.2|1836.5|1835.7|1837|1836.2|1835.7|1834.9|846
1664514900000|2022-09-30 05:15:00|1837|1836.2|1839|1838.2|1839.5|1838.7|1836.5|1835.7|954
1664515200000|2022-09-30 05:20:00|1839.5|1838.7|1838.5|1837.7|1840|1839.2|1838.5|1837.7|899
1664515500000|2022-09-30 05:25:00|1838|1837.2|1837.5|1836.7|1838.5|1837.7|1837.5|1836.7|909
1664515800000|2022-09-30 05:30:00|1837|1836.2|1836.5|1835.7|1838.5|1837.7|1836.5|1835.7|1098
1664516100000|2022-09-30 05:35:00|1836.2|1835.4|1836.5|1835.7|1837|1836.2|1836|1835.2|959
1664516400000|2022-09-30 05:40:00|1837|1836.2|1837.5|1836.7|1838|1837.2|1837|1836.2|987
1664516700000|2022-09-30 05:45:00|1838|1837.2|1837.5|1836.7|1838.5|1837.7|1837.5|1836.7|1230
1664517000000|2022-09-30 05:50:00|1837|1836.2|1836.5|1835.7|1838.5|1837.7|1835.5|1834.7|2097
1664517300000|2022-09-30 05:55:00|1836.2|1835.4|1834.5|1833.7|1836.2|1835.4|1833.5|1832.7|8765
1664517600000|2022-09-30 06:00:00|1834|1833.2|1838|1837.2|1840.5|1839.7|1834|1833.2|8846
1664517900000|2022-09-30 06:05:00|1838.5|1837.7|1841.5|1839.5|1841.5|1840.4|1838|1837.2|2146
1664518200000|2022-09-30 06:10:00|1841.4|1839.4|1844.2|1842.2|1844.9|1842.9|1841.2|1839.2|0
1664518500000|2022-09-30 06:15:00|1844|1842|1841.5|1839.5|1844.5|1842.5|1840.9|1838.9|463
1664518800000|2022-09-30 06:20:00|1841.4|1839.4|1841|1839|1841.7|1839.7|1839.8|1837.8|0
1664519100000|2022-09-30 06:25:00|1840.8|1838.8|1842.6|1840.6|1842.7|1840.7|1840.8|1838.8|0
1664519400000|2022-09-30 06:30:00|1842.9|1840.9|1842.9|1840.9|1843.3|1841.3|1842.5|1840.5|0
1664519700000|2022-09-30 06:35:00|1842.8|1840.8|1843|1841|1843.4|1841.4|1841.6|1839.6|0
1664520000000|2022-09-30 06:40:00|1843.1|1841.1|1843|1841|1844.1|1842.1|1842.6|1840.6|0
1664520300000|2022-09-30 06:45:00|1843.5|1841.5|1844.7|1842.7|1845.2|1843.2|1843.3|1841.3|0
1664520600000|2022-09-30 06:50:00|1844.8|1842.8|1846.4|1844.4|1846.5|1844.5|1844.4|1842.4|0
1664520900000|2022-09-30 06:55:00|1846.5|1844.5|1846.9|1844.9|1848.7|1846.7|1846.3|1844.3|0
1664521200000|2022-09-30 07:00:00|1846.8|1844.8|1848.5|1846.5|1848.8|1846.8|1846.8|1844.8|0
1664521500000|2022-09-30 07:05:00|1848.3|1846.3|1850|1848|1850.2|1848.2|1847.5|1845.5|0
1664521800000|2022-09-30 07:10:00|1849.9|1847.9|1850.2|1848.2|1850.6|1848.6|1849.5|1847.5|0
1664522100000|2022-09-30 07:15:00|1850.4|1848.4|1850.5|1848.5|1851.8|1849.8|1848.6|1846.6|0
1664522400000|2022-09-30 07:20:00|1850.7|1848.7|1853.6|1851.6|1854.2|1852.2|1850.5|1848.5|0
1664522700000|2022-09-30 07:25:00|1853.4|1851.4|1854.2|1852.2|1855.6|1853.6|1853.3|1851.3|0
1664523000000|2022-09-30 07:30:00|1854.5|1852.5|1850.7|1849.5|1854.5|1852.5|1848.7|1847.5|925
1664523300000|2022-09-30 07:35:00|1850.4|1849.2|1849.7|1848.5|1850.7|1849.5|1849.2|1848|407
1664523600000|2022-09-30 07:40:00|1849.4|1848.2|1848.2|1847|1849.9|1848.7|1848.2|1847|189
1664523900000|2022-09-30 07:45:00|1848.7|1847.5|1848.7|1847.5|1848.9|1847.7|1848.2|1847|142
1664524200000|2022-09-30 07:50:00|1848.9|1847.7|1849.7|1848.5|1851.7|1850.5|1848.9|1847.7|256
1664524500000|2022-09-30 07:55:00|1850.2|1849|1850.7|1849.5|1852.2|1851|1849.7|1848.5|288
1664524800000|2022-09-30 08:00:00|1851.2|1850|1850.7|1849.5|1851.7|1850.5|1850.2|1849|77
1664525100000|2022-09-30 08:05:00|1850.4|1849.2|1848.2|1847|1850.7|1849.5|1848.2|1847|127
1664525400000|2022-09-30 08:10:00|1848.7|1847.5|1850.2|1849|1850.2|1849|1848.4|1847.2|97
1664525700000|2022-09-30 08:15:00|1849.9|1848.7|1851.2|1850|1852.2|1851|1849.7|1848.5|298
1664526000000|2022-09-30 08:20:00|1850.9|1849.7|1851.7|1850.5|1851.7|1850.5|1849.7|1848.5|58
1664526300000|2022-09-30 08:25:00|1851.4|1850.2|1849.7|1848.5|1851.7|1850.5|1849.7|1848.5|83
1664526600000|2022-09-30 08:30:00|1850.2|1849|1851.2|1850|1851.2|1850|1849.7|1848.5|257
1664526900000|2022-09-30 08:35:00|1850.9|1849.7|1850.2|1849|1851.2|1850|1848.7|1847.5|106
1664527200000|2022-09-30 08:40:00|1849.9|1848.7|1849.9|1848.7|1850.9|1849.7|1849.4|1848.2|233
1664527500000|2022-09-30 08:45:00|1850.2|1849|1849.7|1848.5|1851.7|1850.5|1849.7|1848.5|179
1664527800000|2022-09-30 08:50:00|1849.9|1848.7|1852.2|1851|1852.9|1851.7|1849.7|1848.5|171
1664528100000|2022-09-30 08:55:00|1852.4|1851.2|1852.2|1851|1852.7|1851.5|1851.7|1850.5|105
1664528400000|2022-09-30 09:00:00|1852.4|1851.2|1850.7|1849.5|1852.7|1851.5|1849.7|1848.5|230
1664528700000|2022-09-30 09:05:00|1851.2|1850|1850.7|1849.5|1852.7|1851.5|1849.7|1848.5|368
1664529000000|2022-09-30 09:10:00|1851.2|1850|1850.7|1849.5|1851.9|1850.7|1850.4|1849.2|206
1664529300000|2022-09-30 09:15:00|1851.2|1850|1849.2|1848|1851.2|1850|1848.7|1847.5|55
1664529600000|2022-09-30 09:20:00|1848.9|1847.7|1849.7|1848.5|1849.7|1848.5|1848.2|1847|199
1664529900000|2022-09-30 09:25:00|1849.9|1848.7|1849.7|1848.5|1850.2|1849|1848.9|1847.7|186
1664530200000|2022-09-30 09:30:00|1849.4|1848.2|1850.4|1849.2|1850.7|1849.5|1849.2|1848|120
1664530500000|2022-09-30 09:35:00|1850.2|1849|1848.9|1847.7|1850.7|1849.5|1848.7|1847.5|64
1664530800000|2022-09-30 09:40:00|1849.2|1848|1848.7|1847.5|1849.2|1848|1848.2|1847|91
1664531100000|2022-09-30 09:45:00|1848.2|1847|1847.7|1846.5|1849.7|1848.5|1847.7|1846.5|167
1664531400000|2022-09-30 09:50:00|1847.9|1846.7|1848.2|1847|1849.2|1848|1847.2|1846|319
1664531700000|2022-09-30 09:55:00|1847.7|1846.5|1848.7|1847.5|1848.7|1847.5|1847.7|1846.5|64
1664532000000|2022-09-30 10:00:00|1848.2|1847|1849.2|1848|1849.7|1848.5|1848.2|1847|209
1664532300000|2022-09-30 10:05:00|1849.4|1848.2|1850.2|1849|1850.2|1849|1849.2|1848|160
1664532600000|2022-09-30 10:10:00|1850.4|1849.2|1850.9|1849.7|1851.2|1850|1850.2|1849|86
1664532900000|2022-09-30 10:15:00|1851.2|1850|1849.7|1848.5|1851.2|1850|1849.7|1848.5|46
1664533200000|2022-09-30 10:20:00|1849.4|1848.2|1849.2|1848|1849.7|1848.5|1848.2|1847|69
1664533500000|2022-09-30 10:25:00|1849.4|1848.2|1850.2|1849|1850.7|1849.5|1848.7|1847.5|100
1664533800000|2022-09-30 10:30:00|1849.7|1848.5|1849.4|1848.2|1850.2|1849|1849.2|1848|66
1664534100000|2022-09-30 10:35:00|1849.7|1848.5|1849.7|1848.5|1850.7|1849.5|1849.7|1848.5|46
1664534400000|2022-09-30 10:40:00|1849.9|1848.7|1848.9|1847.7|1850.2|1849|1848.7|1847.5|48
1664534700000|2022-09-30 10:45:00|1849.2|1848|1847.7|1846.5|1849.2|1848|1846.7|1845.5|84
1664535000000|2022-09-30 10:50:00|1847.2|1846|1846.2|1845|1847.7|1846.5|1845.7|1844.5|187
1664535300000|2022-09-30 10:55:00|1845.9|1844.7|1845.7|1844.5|1845.9|1844.7|1844.7|1843.5|89
1664535600000|2022-09-30 11:00:00|1845.9|1844.7|1844.7|1843.5|1846.7|1845.5|1844.7|1843.5|83
1664535900000|2022-09-30 11:05:00|1844.9|1843.7|1844.2|1843|1845.4|1844.2|1844.2|1843|81
1664536200000|2022-09-30 11:10:00|1844.7|1843.5|1844.2|1843|1844.7|1843.5|1843.2|1842|163
1664536500000|2022-09-30 11:15:00|1843.9|1842.7|1844.7|1843.5|1844.7|1843.5|1843.7|1842.5|113
1664536800000|2022-09-30 11:20:00|1845.2|1844|1845.7|1844.5|1845.9|1844.7|1844.7|1843.5|146
1664537100000|2022-09-30 11:25:00|1845.9|1844.7|1846.7|1845.5|1846.7|1845.5|1845.2|1844|147
1664537400000|2022-09-30 11:30:00|1846.2|1845|1844.7|1843.5|1846.7|1845.5|1844.7|1843.5|78
1664537700000|2022-09-30 11:35:00|1844.9|1843.7|1845.2|1844|1845.2|1844|1843.7|1842.5|83
1664538000000|2022-09-30 11:40:00|1844.7|1843.5|1844.7|1843.5|1845.2|1844|1844.2|1843|45
1664538300000|2022-09-30 11:45:00|1844.2|1843|1842.7|1841.5|1844.2|1843|1842.2|1841|86
1664538600000|2022-09-30 11:50:00|1842.9|1841.7|1843.2|1842|1843.2|1842|1842.2|1841|107
1664538900000|2022-09-30 11:55:00|1842.9|1841.7|1844.4|1843.2|1844.9|1843.7|1842.7|1841.5|36
1664539200000|2022-09-30 12:00:00|1844.7|1843.5|1846.2|1845|1846.7|1845.5|1844.2|1843|181
1664539500000|2022-09-30 12:05:00|1845.9|1844.7|1846.2|1845|1846.4|1845.2|1845.2|1844|152
1664539800000|2022-09-30 12:10:00|1846.4|1845.2|1845.9|1844.7|1847.2|1846|1845.4|1844.2|104
1664540100000|2022-09-30 12:15:00|1846.2|1845|1845.7|1844.5|1846.7|1845.5|1845.2|1844|133
1664540400000|2022-09-30 12:20:00|1846.2|1845|1845.7|1844.5|1846.7|1845.5|1845.7|1844.5|76
1664540700000|2022-09-30 12:25:00|1845.4|1844.2|1848.7|1847.5|1850.2|1849|1844.9|1843.7|512
1664541000000|2022-09-30 12:30:00|1848.9|1847.7|1844.2|1843|1848.9|1847.7|1841.2|1840|624
1664541300000|2022-09-30 12:35:00|1843.7|1842.5|1844.7|1843.5|1845.7|1844.5|1843.7|1842.5|173
1664541600000|2022-09-30 12:40:00|1844.4|1843.2|1847.9|1846.7|1848.7|1847.5|1843.7|1842.5|214
1664541900000|2022-09-30 12:45:00|1848.2|1847|1845.7|1844.5|1848.2|1847|1845.7|1844.5|180
1664542200000|2022-09-30 12:50:00|1845.4|1844.2|1844.7|1843.5|1845.7|1844.5|1843.7|1842.5|155
1664542500000|2022-09-30 12:55:00|1844.9|1843.7|1846.7|1845.5|1847.4|1846.2|1844.7|1843.5|131
1664542800000|2022-09-30 13:00:00|1847.2|1846|1845.4|1844.2|1848.2|1847|1845.2|1844|94
1664543100000|2022-09-30 13:05:00|1845.7|1844.5|1845.2|1844|1845.7|1844.5|1844.2|1843|110
1664543400000|2022-09-30 13:10:00|1844.9|1843.7|1846.4|1845.2|1846.7|1845.5|1844.7|1843.5|224
1664543700000|2022-09-30 13:15:00|1846.2|1845|1846.7|1845.5|1847.7|1846.5|1845.9|1844.7|315
1664544000000|2022-09-30 13:20:00|1846.2|1845|1846.2|1845|1847.2|1846|1845.7|1844.5|51
1664544300000|2022-09-30 13:25:00|1845.9|1844.7|1845.2|1844|1846.7|1845.5|1845.2|1844|89
1664544600000|2022-09-30 13:30:00|1845.7|1844.5|1848.2|1847|1849.2|1848|1845.7|1844.5|302
1664544900000|2022-09-30 13:35:00|1848.4|1847.2|1844.7|1843.5|1848.7|1847.5|1843.7|1842.5|245
1664545200000|2022-09-30 13:40:00|1844.9|1843.7|1845.7|1844.5|1848.4|1847.2|1842.7|1841.5|354
1664545500000|2022-09-30 13:45:00|1846.2|1845|1846.7|1845.5|1847.2|1846|1844.2|1843|226
1664545800000|2022-09-30 13:50:00|1847.2|1846|1848.7|1847.5|1849.2|1848|1846.2|1845|224
1664546100000|2022-09-30 13:55:00|1848.9|1847.7|1849.4|1848.2|1851.4|1850.2|1848.2|1847|458
1664546400000|2022-09-30 14:00:00|1849.9|1848.7|1848.9|1847.7|1850.2|1849|1846.7|1845.5|189
1664546700000|2022-09-30 14:05:00|1849.2|1848|1848.4|1847.2|1849.2|1848|1846.7|1845.5|229
1664547000000|2022-09-30 14:10:00|1848.2|1847|1847.9|1846.7|1850.2|1849|1846.7|1845.5|146
1664547300000|2022-09-30 14:15:00|1847.7|1846.5|1847.7|1846.5|1848.2|1847|1845.2|1844|193
1664547600000|2022-09-30 14:20:00|1847.9|1846.7|1848.7|1847.5|1848.7|1847.5|1846.7|1845.5|65
1664547900000|2022-09-30 14:25:00|1848.4|1847.2|1850.2|1849|1850.7|1849.5|1847.7|1846.5|231
1664548200000|2022-09-30 14:30:00|1850.7|1849.5|1853.2|1852|1853.2|1852|1849.7|1848.5|167
1664548500000|2022-09-30 14:35:00|1852.9|1851.7|1853.4|1852.2|1854.7|1853.5|1852.7|1851.5|399
1664548800000|2022-09-30 14:40:00|1853.2|1852|1854.2|1853|1854.2|1853|1852.7|1851.5|220
1664549100000|2022-09-30 14:45:00|1853.9|1852.7|1854.2|1853|1854.7|1853.5|1852.7|1851.5|350
1664549400000|2022-09-30 14:50:00|1854.4|1853.2|1856.2|1855|1856.2|1855|1854.2|1853|540
1664549700000|2022-09-30 14:55:00|1856.4|1855.2|1856.7|1855.5|1856.7|1855.5|1855.2|1854|362
1664550000000|2022-09-30 15:00:00|1857.2|1856|1857.7|1856.5|1858.2|1857|1855.2|1854|203
1664550300000|2022-09-30 15:05:00|1857.9|1856.7|1859.7|1858.5|1860.2|1859|1857.2|1856|171
1664550600000|2022-09-30 15:10:00|1859.9|1858.7|1860.2|1859|1860.7|1859.5|1859.2|1858|164
1664550900000|2022-09-30 15:15:00|1859.9|1858.7|1859.7|1858.5|1860.7|1859.5|1859.2|1858|52
1664551200000|2022-09-30 15:20:00|1859.2|1858|1859.7|1858.5|1860.2|1859|1858.7|1857.5|76
1664551500000|2022-09-30 15:25:00|1859.2|1858|1858.2|1857|1860.2|1859|1858.2|1857|229
1664551800000|2022-09-30 15:30:00|1858.4|1857.2|1860.2|1859|1860.7|1859.5|1857.7|1856.5|574
1664552100000|2022-09-30 15:35:00|1859.7|1858.5|1858.2|1857|1860.2|1859|1857.7|1856.5|172
1664552400000|2022-09-30 15:40:00|1857.9|1856.7|1854.7|1853.5|1858.2|1857|1854.7|1853.5|255
1664552700000|2022-09-30 15:45:00|1855.2|1854|1854.2|1853|1855.7|1854.5|1854.2|1853|81
1664553000000|2022-09-30 15:50:00|1853.7|1852.5|1851.7|1850.5|1853.7|1852.5|1851.7|1850.5|117
1664553300000|2022-09-30 15:55:00|1851.2|1850|1852.2|1851|1852.2|1851|1851.2|1850|37
1664553600000|2022-09-30 16:00:00|1851.7|1850.5|1850.4|1849.2|1852.2|1851|1849.7|1848.5|99
1664553900000|2022-09-30 16:05:00|1850.2|1849|1849.2|1848|1851.2|1850|1849.2|1848|74
1664554200000|2022-09-30 16:10:00|1848.9|1847.7|1850.7|1849.5|1850.7|1849.5|1848.7|1847.5|103
1664554500000|2022-09-30 16:15:00|1850.9|1849.7|1851.2|1850|1851.7|1850.5|1850.7|1849.5|84
1664554800000|2022-09-30 16:20:00|1850.9|1849.7|1850.7|1849.5|1851.2|1850|1849.2|1848|115
1664555100000|2022-09-30 16:25:00|1850.9|1849.7|1850.2|1849|1851.7|1850.5|1850.2|1849|37
1664555400000|2022-09-30 16:30:00|1850.7|1849.5|1851.7|1850.5|1851.9|1850.7|1850.2|1849|40
1664555700000|2022-09-30 16:35:00|1851.4|1850.2|1852.7|1851.5|1852.7|1851.5|1851.2|1850|36
1664556000000|2022-09-30 16:40:00|1852.4|1851.2|1853.2|1852|1853.2|1852|1851.7|1850.5|66
1664556300000|2022-09-30 16:45:00|1852.9|1851.7|1852.7|1851.5|1853.7|1852.5|1852.2|1851|122
1664556600000|2022-09-30 16:50:00|1853.2|1852|1851.7|1850.5|1853.2|1852|1851.7|1850.5|79
1664556900000|2022-09-30 16:55:00|1851.9|1850.7|1851.7|1850.5|1852.2|1851|1851.2|1850|27
1664557200000|2022-09-30 17:00:00|1851.4|1850.2|1851.7|1850.5|1851.9|1850.7|1850.7|1849.5|95
1664557500000|2022-09-30 17:05:00|1851.4|1850.2|1851.7|1850.5|1852.7|1851.5|1851.2|1850|102
1664557800000|2022-09-30 17:10:00|1852.2|1851|1850.7|1849.5|1852.2|1851|1850.2|1849|64
1664558100000|2022-09-30 17:15:00|1850.4|1849.2|1849.4|1848.2|1851.2|1850|1849.2|1848|129
1664558400000|2022-09-30 17:20:00|1849.7|1848.5|1850.2|1849|1850.7|1849.5|1849.7|1848.5|83
1664558700000|2022-09-30 17:25:00|1849.7|1848.5|1851.7|1850.5|1851.7|1850.5|1849.7|1848.5|58
1664559000000|2022-09-30 17:30:00|1851.2|1850|1850.2|1849|1852.2|1851|1850.2|1849|37
1664559300000|2022-09-30 17:35:00|1849.7|1848.5|1848.2|1847|1850.2|1849|1848.2|1847|42
1664559600000|2022-09-30 17:40:00|1847.9|1846.7|1847.2|1846|1848.2|1847|1847.2|1846|78
1664559900000|2022-09-30 17:45:00|1846.9|1845.7|1846.2|1845|1847.2|1846|1846.2|1845|58
1664560200000|2022-09-30 17:50:00|1846.7|1845.5|1847.2|1846|1848.2|1847|1846.2|1845|42
1664560500000|2022-09-30 17:55:00|1847.4|1846.2|1846.7|1845.5|1847.7|1846.5|1846.7|1845.5|29
1664560800000|2022-09-30 18:00:00|1846.2|1845|1846.2|1845|1847.2|1846|1845.7|1844.5|74
1664561100000|2022-09-30 18:05:00|1846.7|1845.5|1846.7|1845.5|1847.2|1846|1845.7|1844.5|61
1664561400000|2022-09-30 18:10:00|1847.2|1846|1847.4|1846.2|1847.7|1846.5|1846.7|1845.5|41
1664561700000|2022-09-30 18:15:00|1847.2|1846|1847.2|1846|1848.7|1847.5|1847.2|1846|47
1664562000000|2022-09-30 18:20:00|1847.4|1846.2|1846.7|1845.5|1847.7|1846.5|1846.2|1845|68
1664562300000|2022-09-30 18:25:00|1846.4|1845.2|1845.4|1844.2|1846.7|1845.5|1844.7|1843.5|90
1664562600000|2022-09-30 18:30:00|1845.2|1844|1846.7|1845.5|1846.7|1845.5|1845.2|1844|50
1664562900000|2022-09-30 18:35:00|1846.4|1845.2|1845.2|1844|1846.4|1845.2|1844.7|1843.5|52
1664563200000|2022-09-30 18:40:00|1845.4|1844.2|1844.2|1843|1845.4|1844.2|1843.2|1842|98
1664563500000|2022-09-30 18:45:00|1843.9|1842.7|1843.2|1842|1843.9|1842.7|1841.7|1840.5|116
1664563800000|2022-09-30 18:50:00|1843.7|1842.5|1842.7|1841.5|1843.7|1842.5|1842.7|1841.5|86
1664564100000|2022-09-30 18:55:00|1842.2|1841|1841.7|1840.5|1842.2|1841|1840.7|1839.5|121
1664564400000|2022-09-30 19:00:00|1841.4|1840.2|1844.7|1843.5|1845.7|1844.5|1841.2|1840|62
1664564700000|2022-09-30 19:05:00|1844.2|1843|1844.2|1843|1846.2|1845|1843.7|1842.5|82
1664565000000|2022-09-30 19:10:00|1844.7|1843.5|1842.7|1841.5|1845.2|1844|1842.2|1841|92
1664565300000|2022-09-30 19:15:00|1842.2|1841|1843.7|1842.5|1844.7|1843.5|1841.7|1840.5|49
1664565600000|2022-09-30 19:20:00|1843.2|1842|1843.7|1842.5|1844.2|1843|1842.7|1841.5|41
1664565900000|2022-09-30 19:25:00|1843.4|1842.2|1843.7|1842.5|1844.2|1843|1841.2|1840|128
1664566200000|2022-09-30 19:30:00|1844.2|1843|1842.7|1841.5|1845.2|1844|1841.7|1840.5|158
1664566500000|2022-09-30 19:35:00|1842.4|1841.2|1841.7|1840.5|1843.2|1842|1841.2|1840|81
1664566800000|2022-09-30 19:40:00|1841.9|1840.7|1842.4|1841.2|1843.7|1842.5|1841.7|1840.5|83
1664567100000|2022-09-30 19:45:00|1842.2|1841|1844.2|1843|1844.2|1843|1841.9|1840.7|104
1664567400000|2022-09-30 19:50:00|1843.7|1842.5|1840.7|1839.5|1843.7|1842.5|1840.7|1839.5|522
1664567700000|2022-09-30 19:55:00|1840.9|1839.7|1843.2|1842|1843.7|1842.5|1840.2|1839|828
1664568000000|2022-09-30 20:00:00|1842.9|1841.7|1841.7|1840.5|1843.2|1842|1841.2|1840|236
1664568300000|2022-09-30 20:05:00|1841.4|1840.2|1842.4|1841.2|1842.7|1841.5|1841.2|1840|11
1664568600000|2022-09-30 20:10:00|1842.2|1841|1842.7|1841.5|1842.7|1841.5|1842.2|1841|2
1664568900000|2022-09-30 20:15:00|1842.4|1841.2|1841.7|1840.5|1842.4|1841.2|1841.7|1840.5|19
1664569200000|2022-09-30 20:20:00|1841.9|1840.7|1841.2|1840|1842.2|1841|1841.2|1840|11
1664569500000|2022-09-30 20:25:00|1841.4|1840.2|1841.2|1840|1841.4|1840.2|1841.2|1840|3
1664569800000|2022-09-30 20:30:00|1840.9|1839.7|1840.7|1839.5|1841.2|1840|1840.7|1839.5|11
1664570100000|2022-09-30 20:35:00|1840.9|1839.7|1839.7|1838.5|1840.9|1839.7|1839.7|1838.5|15
1664570400000|2022-09-30 20:40:00|1840.2|1839|1839.7|1838.5|1840.2|1839|1839.2|1838|26
1664570700000|2022-09-30 20:45:00|1839.4|1838.2|1839.2|1838|1839.9|1838.7|1839.2|1838|19
1664571000000|2022-09-30 20:50:00|1839.4|1838.2|1838.8|1836.8|1839.4|1838.2|1838.8|1836.8|31
1664571300000|2022-09-30 20:55:00|1839|1837|1838.3|1836.3|1839|1837|1838.2|1836.2|0
1664748000000|2022-10-02 22:00:00|1835.4|1833.4|1834.5|1832.5|1835.5|1833.5|1834.5|1832.5|0
1664748300000|2022-10-02 22:05:00|1834.4|1832.4|1834.1|1832.1|1834.6|1832.6|1834|1832|0
1664748600000|2022-10-02 22:10:00|1834.2|1832.2|1837.3|1835.3|1838.6|1836.6|1834.1|1832.1|0
1664748900000|2022-10-02 22:15:00|1837.1|1835.1|1838.7|1836.7|1839.4|1837.4|1837|1835|0
1664749200000|2022-10-02 22:20:00|1838.6|1836.6|1838.7|1836.7|1840.7|1838.7|1838.2|1836.2|0
1664749500000|2022-10-02 22:25:00|1838.9|1836.9|1837.8|1835.8|1839.1|1837.1|1837.6|1835.6|0
1664749800000|2022-10-02 22:30:00|1837.6|1835.6|1837.9|1835.9|1838.8|1836.8|1836.7|1834.7|0
1664750100000|2022-10-02 22:35:00|1838|1836|1838.2|1836.2|1838.4|1836.4|1837.3|1835.3|0
1664750400000|2022-10-02 22:40:00|1838.3|1836.3|1838.8|1836.8|1839.2|1837.2|1837.8|1835.8|0
1664750700000|2022-10-02 22:45:00|1839|1837|1838.9|1836.9|1839.7|1837.7|1838.5|1836.5|0
1664751000000|2022-10-02 22:50:00|1839.1|1837.1|1838.9|1836.9|1840.1|1838.1|1838.9|1836.9|0
1664751300000|2022-10-02 22:55:00|1839.1|1837.1|1838.8|1836.8|1839.6|1837.6|1837.8|1835.8|0
1664751600000|2022-10-02 23:00:00|1839|1837|1839.3|1837.3|1839.7|1837.7|1838.4|1836.4|0
1664751900000|2022-10-02 23:05:00|1839.5|1837.5|1840.1|1838.1|1840.4|1838.4|1839|1837|0
1664752200000|2022-10-02 23:10:00|1840.2|1838.2|1839.3|1837.3|1840.8|1838.8|1839.1|1837.1|0
1664752500000|2022-10-02 23:15:00|1839.1|1837.1|1838.9|1836.9|1839.3|1837.3|1838.4|1836.4|0
1664752800000|2022-10-02 23:20:00|1838.8|1836.8|1839.3|1837.3|1839.7|1837.7|1838.4|1836.4|0
1664753100000|2022-10-02 23:25:00|1839.6|1837.6|1838.9|1836.9|1840|1838|1838.7|1836.7|0
1664753400000|2022-10-02 23:30:00|1838.3|1836.3|1836.6|1834.6|1838.9|1836.9|1836.1|1834.1|0
1664753700000|2022-10-02 23:35:00|1836.4|1834.4|1835.6|1833.6|1836.9|1834.9|1835.3|1833.3|0
1664754000000|2022-10-02 23:40:00|1835.8|1833.8|1836.1|1834.1|1836.4|1834.4|1834.9|1832.9|0
1664754300000|2022-10-02 23:45:00|1836.3|1834.3|1834.2|1833|1838.2|1837|1834.2|1833|2012
1664754600000|2022-10-02 23:50:00|1833.7|1832.5|1829.7|1828.5|1833.7|1832.5|1826.7|1825.5|987
1664754900000|2022-10-02 23:55:00|1829.2|1828|1826.2|1825|1829.7|1828.5|1825.7|1824.5|902
1664755200000|2022-10-03 00:00:00|1826|1825.2|1824.5|1823.7|1828|1827.2|1821|1820.2|3683
1664755500000|2022-10-03 00:05:00|1825|1824.2|1819|1818.2|1825|1824.2|1818.5|1817.7|2088
1664755800000|2022-10-03 00:10:00|1818.5|1817.7|1822|1821.2|1822.5|1821.7|1818|1817.2|1929
1664756100000|2022-10-03 00:15:00|1822.5|1821.7|1820|1819.2|1823|1822.2|1819.5|1818.7|1955
1664756400000|2022-10-03 00:20:00|1819.5|1818.7|1825|1824.2|1825.5|1824.7|1819|1818.2|1883
1664756700000|2022-10-03 00:25:00|1825.2|1824.4|1820|1819.2|1825.5|1824.7|1819|1818.2|1306
1664757000000|2022-10-03 00:30:00|1819.5|1818.7|1818.5|1817.7|1819.5|1818.7|1818|1817.2|1340
1664757300000|2022-10-03 00:35:00|1819|1818.2|1818|1817.2|1820.5|1819.7|1817.5|1816.7|1513
1664757600000|2022-10-03 00:40:00|1818.5|1817.7|1817.5|1816.7|1820|1819.2|1817.5|1816.7|1296
1664757900000|2022-10-03 00:45:00|1817|1816.2|1818|1817.2|1818.5|1817.7|1816.5|1815.7|1268
1664758200000|2022-10-03 00:50:00|1818.5|1817.7|1816.5|1815.7|1818.5|1817.7|1816|1815.2|756
1664758500000|2022-10-03 00:55:00|1816|1815.2|1816|1815.2|1816.5|1815.7|1814.5|1813.7|858
1664758800000|2022-10-03 01:00:00|1816.5|1815.7|1821|1820.2|1821|1820.2|1816.5|1815.7|1033
1664759100000|2022-10-03 01:05:00|1821.5|1820.7|1824|1823.2|1824.5|1823.7|1821|1820.2|987
1664759400000|2022-10-03 01:10:00|1824.5|1823.7|1827|1826.2|1829|1828.2|1824|1823.2|1266
1664759700000|2022-10-03 01:15:00|1827.5|1826.7|1829.5|1828.7|1829.5|1828.7|1824.5|1823.7|975
1664760000000|2022-10-03 01:20:00|1830|1829.2|1830.5|1829.7|1831.5|1830.7|1829|1828.2|777
1664760300000|2022-10-03 01:25:00|1831|1830.2|1835|1834.2|1835.5|1834.7|1830.5|1829.7|731
1664760600000|2022-10-03 01:30:00|1835.5|1834.7|1835|1834.2|1836.5|1835.7|1833.5|1832.7|995
1664760900000|2022-10-03 01:35:00|1834.5|1833.7|1836.5|1835.7|1837.5|1836.7|1834|1833.2|925
1664761200000|2022-10-03 01:40:00|1836|1835.2|1837.5|1836.7|1838|1837.2|1834.5|1833.7|814
1664761500000|2022-10-03 01:45:00|1837|1836.2|1842|1841.2|1842.5|1841.7|1837|1836.2|843
1664761800000|2022-10-03 01:50:00|1841.5|1840.7|1845.5|1844.7|1846|1845.2|1840.5|1839.7|1280
1664762100000|2022-10-03 01:55:00|1845|1844.2|1842.5|1841.7|1845|1844.2|1841.5|1840.7|539
1664762400000|2022-10-03 02:00:00|1842.7|1841.9|1842|1841.2|1843|1842.2|1841.5|1840.7|499
1664762700000|2022-10-03 02:05:00|1842.5|1841.7|1840.5|1839.7|1842.5|1841.7|1840.5|1839.7|475
1664763000000|2022-10-03 02:10:00|1841|1840.2|1841.5|1840.7|1841.5|1840.7|1840|1839.2|392
1664763300000|2022-10-03 02:15:00|1841.7|1840.9|1842.5|1841.7|1843|1842.2|1841.7|1840.9|477
1664763600000|2022-10-03 02:20:00|1842|1841.2|1839.5|1838.7|1842|1841.2|1839|1838.2|442
1664763900000|2022-10-03 02:25:00|1839|1838.2|1840.5|1839.7|1841.5|1840.7|1839|1838.2|275
1664764200000|2022-10-03 02:30:00|1840|1839.2|1841.5|1840.7|1841.5|1840.7|1840|1839.2|188
1664764500000|2022-10-03 02:35:00|1841|1840.2|1840.2|1839.4|1841|1840.2|1839.5|1838.7|203
1664764800000|2022-10-03 02:40:00|1840.5|1839.7|1841|1840.2|1841|1840.2|1840|1839.2|109
1664765100000|2022-10-03 02:45:00|1840.5|1839.7|1841.5|1840.7|1842|1841.2|1840.5|1839.7|112
1664765400000|2022-10-03 02:50:00|1842|1841.2|1842.5|1841.7|1842.5|1841.7|1842|1841.2|190
1664765700000|2022-10-03 02:55:00|1842|1841.2|1839|1838.2|1842|1841.2|1838.5|1837.7|271
1664766000000|2022-10-03 03:00:00|1839.2|1838.4|1839|1838.2|1839.5|1838.7|1839|1838.2|144
1664766300000|2022-10-03 03:05:00|1839.5|1838.7|1840.5|1839.7|1840.5|1839.7|1839|1838.2|140
1664766600000|2022-10-03 03:10:00|1840|1839.2|1840.5|1839.7|1840.5|1839.7|1840|1839.2|98
1664766900000|2022-10-03 03:15:00|1841|1840.2|1842.5|1841.7|1842.5|1841.7|1841|1840.2|224
1664767200000|2022-10-03 03:20:00|1842.7|1841.9|1842|1841.2|1843.5|1842.7|1841.7|1840.9|440
1664767500000|2022-10-03 03:25:00|1841.5|1840.7|1841.5|1840.7|1842|1841.2|1841.5|1840.7|121
1664767800000|2022-10-03 03:30:00|1841|1840.2|1838.5|1837.7|1841.5|1840.7|1838.5|1837.7|765
1664768100000|2022-10-03 03:35:00|1839|1838.2|1840|1839.2|1841|1840.2|1839|1838.2|487
1664768400000|2022-10-03 03:40:00|1839.5|1838.7|1839.5|1838.7|1840|1839.2|1839|1838.2|347
1664768700000|2022-10-03 03:45:00|1840|1839.2|1839|1838.2|1840|1839.2|1839|1838.2|399
1664769000000|2022-10-03 03:50:00|1839.5|1838.7|1839.5|1838.7|1839.5|1838.7|1838.5|1837.7|411
1664769300000|2022-10-03 03:55:00|1839|1838.2|1838.5|1837.7|1839|1838.2|1838|1837.2|352
1664769600000|2022-10-03 04:00:00|1838|1837.2|1839|1838.2|1839|1838.2|1838|1837.2|285
1664769900000|2022-10-03 04:05:00|1839.5|1838.7|1838|1837.2|1840.5|1839.7|1837.5|1836.7|656
1664770200000|2022-10-03 04:10:00|1838.5|1837.7|1838.5|1837.7|1838.5|1837.7|1838|1837.2|412
1664770500000|2022-10-03 04:15:00|1838|1837.2|1837|1836.2|1838|1837.2|1837|1836.2|410
1664770800000|2022-10-03 04:20:00|1836.5|1835.7|1835.5|1834.7|1836.7|1835.9|1834.7|1833.9|614
1664771100000|2022-10-03 04:25:00|1835|1834.2|1836.5|1835.7|1837.5|1836.7|1835|1834.2|414
1664771400000|2022-10-03 04:30:00|1837|1836.2|1838|1837.2|1838|1837.2|1836.5|1835.7|309
1664771700000|2022-10-03 04:35:00|1837.5|1836.7|1837|1836.2|1838|1837.2|1837|1836.2|346
1664772000000|2022-10-03 04:40:00|1837.5|1836.7|1839|1838.2|1839.5|1838.7|1837|1836.2|619
1664772300000|2022-10-03 04:45:00|1839.5|1838.7|1839|1838.2|1839.5|1838.7|1838.5|1837.7|457
1664772600000|2022-10-03 04:50:00|1839.5|1838.7|1839.5|1838.7|1839.5|1838.7|1839|1838.2|227
1664772900000|2022-10-03 04:55:00|1839|1838.2|1838.5|1837.7|1839.5|1838.7|1838.5|1837.7|539
1664773200000|2022-10-03 05:00:00|1838|1837.2|1839|1838.2|1839.5|1838.7|1838|1837.2|686
1664773500000|2022-10-03 05:05:00|1839.2|1838.4|1837.5|1836.7|1839.5|1838.7|1837.5|1836.7|371
1664773800000|2022-10-03 05:10:00|1838|1837.2|1838|1837.2|1838|1837.2|1837|1836.2|482
1664774100000|2022-10-03 05:15:00|1838.5|1837.7|1837.5|1836.7|1838.5|1837.7|1837.5|1836.7|325
1664774400000|2022-10-03 05:20:00|1837|1836.2|1837.5|1836.7|1837.5|1836.7|1836.5|1835.7|667
1664774700000|2022-10-03 05:25:00|1837|1836.2|1837.5|1836.7|1837.5|1836.7|1837|1836.2|502
1664775000000|2022-10-03 05:30:00|1837|1836.2|1837.5|1836.7|1837.5|1836.7|1837|1836.2|438
1664775300000|2022-10-03 05:35:00|1838|1837.2|1838.5|1837.7|1838.5|1837.7|1838|1837.2|546
1664775600000|2022-10-03 05:40:00|1839|1838.2|1841|1840.2|1841|1840.2|1839|1838.2|600
1664775900000|2022-10-03 05:45:00|1841.5|1840.7|1843|1842.2|1843|1842.2|1841.5|1840.7|1091
1664776200000|2022-10-03 05:50:00|1843.5|1842.7|1847.5|1846.7|1847.5|1846.7|1843.5|1842.7|1932
1664776500000|2022-10-03 05:55:00|1847|1846.2|1849|1848.2|1849|1848.2|1846.5|1845.7|5048
1664776800000|2022-10-03 06:00:00|1848.5|1847.7|1849.5|1848.7|1850.5|1849.7|1847.5|1846.7|4428
1664777100000|2022-10-03 06:05:00|1849|1848.2|1851.2|1849.2|1852.5|1851.7|1849|1848.2|1010
1664777400000|2022-10-03 06:10:00|1851.1|1849.1|1851.2|1849.2|1852.1|1850.1|1850.2|1848.2|0
1664777700000|2022-10-03 06:15:00|1851|1849|1849.6|1847.6|1851.5|1849.5|1849.2|1847.2|1478
1664778000000|2022-10-03 06:20:00|1849.4|1847.4|1847.1|1845.1|1849.5|1847.5|1847.1|1845.1|0
1664778300000|2022-10-03 06:25:00|1847.2|1845.2|1847.3|1845.3|1847.8|1845.8|1846.5|1844.5|0
1664778600000|2022-10-03 06:30:00|1847|1845|1848.6|1846.6|1849|1847|1846.6|1844.6|0
1664778900000|2022-10-03 06:35:00|1848.3|1846.3|1848.5|1846.5|1848.8|1846.8|1847.3|1845.3|0
1664779200000|2022-10-03 06:40:00|1848.4|1846.4|1847.7|1845.7|1848.7|1846.7|1847.6|1845.6|0
1664779500000|2022-10-03 06:45:00|1847.6|1845.6|1847.4|1845.4|1847.7|1845.7|1846.4|1844.4|0
1664779800000|2022-10-03 06:50:00|1847.2|1845.2|1847.8|1845.8|1848.1|1846.1|1846.9|1844.9|0
1664780100000|2022-10-03 06:55:00|1847.9|1845.9|1848.3|1846.3|1848.7|1846.7|1847.5|1845.5|0
1664780400000|2022-10-03 07:00:00|1848.1|1846.1|1847.1|1845.1|1848.1|1846.1|1845.1|1843.1|0
1664780700000|2022-10-03 07:05:00|1846.8|1844.8|1846.8|1844.8|1850.6|1848.6|1845.9|1843.9|0
1664781000000|2022-10-03 07:10:00|1846.7|1844.7|1845.5|1843.5|1846.9|1844.9|1841.8|1839.8|0
1664781300000|2022-10-03 07:15:00|1845.3|1843.3|1849.1|1847.1|1849.2|1847.2|1844.7|1842.7|0
1664781600000|2022-10-03 07:20:00|1849.2|1847.2|1848.2|1846.2|1849.6|1847.6|1848|1846|0
1664781900000|2022-10-03 07:25:00|1848.3|1846.3|1848.3|1846.3|1849.2|1847.2|1847.3|1845.3|0
1664782200000|2022-10-03 07:30:00|1848.1|1846.1|1845.2|1844|1848.6|1846.6|1844.2|1843|653
1664782500000|2022-10-03 07:35:00|1844.7|1843.5|1843.2|1842|1845.2|1844|1843.2|1842|155
1664782800000|2022-10-03 07:40:00|1842.7|1841.5|1844.2|1843|1845.2|1844|1842.7|1841.5|145
1664783100000|2022-10-03 07:45:00|1843.7|1842.5|1844.7|1843.5|1845.2|1844|1843.2|1842|160
1664783400000|2022-10-03 07:50:00|1844.4|1843.2|1843.2|1842|1845.2|1844|1842.7|1841.5|185
1664783700000|2022-10-03 07:55:00|1842.7|1841.5|1844.4|1843.2|1845.2|1844|1842.7|1841.5|65
1664784000000|2022-10-03 08:00:00|1844.2|1843|1842.2|1841|1844.2|1843|1841.7|1840.5|394
1664784300000|2022-10-03 08:05:00|1841.9|1840.7|1841.7|1840.5|1842.2|1841|1840.7|1839.5|141
1664784600000|2022-10-03 08:10:00|1841.2|1840|1842.7|1841.5|1842.7|1841.5|1841.2|1840|124
1664784900000|2022-10-03 08:15:00|1843.2|1842|1843.2|1842|1843.7|1842.5|1842.2|1841|53
1664785200000|2022-10-03 08:20:00|1842.9|1841.7|1843.7|1842.5|1844.2|1843|1842.2|1841|108
1664785500000|2022-10-03 08:25:00|1843.2|1842|1843.2|1842|1844.2|1843|1842.7|1841.5|40
1664785800000|2022-10-03 08:30:00|1843.4|1842.2|1845.2|1844|1845.2|1844|1842.4|1841.2|83
1664786100000|2022-10-03 08:35:00|1844.7|1843.5|1845.2|1844|1845.2|1844|1844.2|1843|180
1664786400000|2022-10-03 08:40:00|1845.7|1844.5|1845.2|1844|1845.7|1844.5|1844.7|1843.5|77
1664786700000|2022-10-03 08:45:00|1845.7|1844.5|1845.7|1844.5|1846.4|1845.2|1845.2|1844|52
1664787000000|2022-10-03 08:50:00|1846.2|1845|1846.2|1845|1846.2|1845|1845.2|1844|91
1664787300000|2022-10-03 08:55:00|1846.4|1845.2|1846.2|1845|1846.7|1845.5|1846.2|1845|49
1664787600000|2022-10-03 09:00:00|1845.7|1844.5|1845.2|1844|1846.2|1845|1844.2|1843|182
1664787900000|2022-10-03 09:05:00|1845.7|1844.5|1844.7|1843.5|1845.7|1844.5|1843.7|1842.5|275
1664788200000|2022-10-03 09:10:00|1845.2|1844|1845.7|1844.5|1846.2|1845|1845.2|1844|154
1664788500000|2022-10-03 09:15:00|1846.2|1845|1848.2|1847|1848.2|1847|1846.2|1845|266
1664788800000|2022-10-03 09:20:00|1848.4|1847.2|1849.4|1848.2|1849.7|1848.5|1848.2|1847|99
1664789100000|2022-10-03 09:25:00|1849.2|1848|1849.4|1848.2|1849.7|1848.5|1848.2|1847|46
1664789400000|2022-10-03 09:30:00|1849.7|1848.5|1850.2|1849|1850.2|1849|1848.9|1847.7|69
1664789700000|2022-10-03 09:35:00|1850.7|1849.5|1849.2|1848|1850.7|1849.5|1849.2|1848|36
1664790000000|2022-10-03 09:40:00|1848.7|1847.5|1848.7|1847.5|1850.2|1849|1848.7|1847.5|37
1664790300000|2022-10-03 09:45:00|1848.4|1847.2|1848.2|1847|1848.7|1847.5|1847.7|1846.5|18
1664790600000|2022-10-03 09:50:00|1848.7|1847.5|1848.7|1847.5|1848.9|1847.7|1847.7|1846.5|74
1664790900000|2022-10-03 09:55:00|1848.9|1847.7|1848.7|1847.5|1849.2|1848|1848.2|1847|75
1664791200000|2022-10-03 10:00:00|1848.4|1847.2|1848.9|1847.7|1849.2|1848|1848.2|1847|152
1664791500000|2022-10-03 10:05:00|1849.2|1848|1849.2|1848|1849.2|1848|1848.7|1847.5|44
1664791800000|2022-10-03 10:10:00|1848.9|1847.7|1848.7|1847.5|1850.2|1849|1848.7|1847.5|52
1664792100000|2022-10-03 10:15:00|1848.9|1847.7|1849.2|1848|1849.2|1848|1848.2|1847|25
1664792400000|2022-10-03 10:20:00|1848.9|1847.7|1848.7|1847.5|1849.7|1848.5|1848.4|1847.2|106
1664792700000|2022-10-03 10:25:00|1848.4|1847.2|1850.2|1849|1850.2|1849|1848.2|1847|100
1664793000000|2022-10-03 10:30:00|1850.4|1849.2|1849.7|1848.5|1850.4|1849.2|1849.7|1848.5|84
1664793300000|2022-10-03 10:35:00|1849.2|1848|1848.2|1847|1849.7|1848.5|1848.2|1847|88
1664793600000|2022-10-03 10:40:00|1847.9|1846.7|1848.4|1847.2|1848.7|1847.5|1847.7|1846.5|50
1664793900000|2022-10-03 10:45:00|1848.2|1847|1850.7|1849.5|1850.7|1849.5|1847.9|1846.7|125
1664794200000|2022-10-03 10:50:00|1851.2|1850|1850.2|1849|1851.2|1850|1849.2|1848|110
1664794500000|2022-10-03 10:55:00|1850.7|1849.5|1851.2|1850|1851.7|1850.5|1850.7|1849.5|62
1664794800000|2022-10-03 11:00:00|1850.7|1849.5|1851.2|1850|1851.7|1850.5|1850.7|1849.5|40
1664795100000|2022-10-03 11:05:00|1850.9|1849.7|1850.7|1849.5|1851.7|1850.5|1850.7|1849.5|28
1664795400000|2022-10-03 11:10:00|1850.4|1849.2|1851.2|1850|1851.2|1850|1849.9|1848.7|25
1664795700000|2022-10-03 11:15:00|1850.7|1849.5|1851.2|1850|1851.9|1850.7|1850.7|1849.5|47
1664796000000|2022-10-03 11:20:00|1851.4|1850.2|1852.2|1851|1852.2|1851|1851.2|1850|74
1664796300000|2022-10-03 11:25:00|1851.9|1850.7|1852.7|1851.5|1853.2|1852|1851.9|1850.7|86
1664796600000|2022-10-03 11:30:00|1852.4|1851.2|1853.2|1852|1853.7|1852.5|1852.4|1851.2|120
1664796900000|2022-10-03 11:35:00|1853.7|1852.5|1854.2|1853|1854.7|1853.5|1853.2|1852|136
1664797200000|2022-10-03 11:40:00|1854.7|1853.5|1854.7|1853.5|1855.2|1854|1854.2|1853|107
1664797500000|2022-10-03 11:45:00|1855.2|1854|1854.7|1853.5|1855.7|1854.5|1854.2|1853|102
1664797800000|2022-10-03 11:50:00|1854.2|1853|1854.7|1853.5|1854.7|1853.5|1853.9|1852.7|73
1664798100000|2022-10-03 11:55:00|1854.2|1853|1856.7|1855.5|1856.7|1855.5|1854.2|1853|171
1664798400000|2022-10-03 12:00:00|1856.2|1855|1857.2|1856|1858.2|1857|1856.2|1855|234
1664798700000|2022-10-03 12:05:00|1857.7|1856.5|1857.7|1856.5|1857.7|1856.5|1856.7|1855.5|83
1664799000000|2022-10-03 12:10:00|1857.4|1856.2|1857.2|1856|1857.7|1856.5|1856.7|1855.5|76
1664799300000|2022-10-03 12:15:00|1856.9|1855.7|1857.2|1856|1857.7|1856.5|1856.7|1855.5|179
1664799600000|2022-10-03 12:20:00|1857.4|1856.2|1858.7|1857.5|1858.7|1857.5|1857.2|1856|153
1664799900000|2022-10-03 12:25:00|1858.2|1857|1858.7|1857.5|1858.7|1857.5|1858.2|1857|29
1664800200000|2022-10-03 12:30:00|1858.4|1857.2|1860.2|1859|1860.4|1859.2|1858.2|1857|204
1664800500000|2022-10-03 12:35:00|1859.7|1858.5|1859.2|1858|1860.2|1859|1859.2|1858|77
1664800800000|2022-10-03 12:40:00|1859.7|1858.5|1859.7|1858.5|1860.7|1859.5|1859.2|1858|79
1664801100000|2022-10-03 12:45:00|1860.2|1859|1861.2|1860|1861.7|1860.5|1859.7|1858.5|122
1664801400000|2022-10-03 12:50:00|1861.7|1860.5|1861.2|1860|1862.2|1861|1861.2|1860|112
1664801700000|2022-10-03 12:55:00|1861.4|1860.2|1861.2|1860|1861.7|1860.5|1861.2|1860|54
1664802000000|2022-10-03 13:00:00|1861.4|1860.2|1861.7|1860.5|1861.7|1860.5|1861.2|1860|21
1664802300000|2022-10-03 13:05:00|1861.4|1860.2|1862.2|1861|1862.2|1861|1861.2|1860|52
1664802600000|2022-10-03 13:10:00|1861.9|1860.7|1862.7|1861.5|1862.7|1861.5|1861.7|1860.5|158
1664802900000|2022-10-03 13:15:00|1862.2|1861|1862.2|1861|1862.7|1861.5|1861.7|1860.5|219
1664803200000|2022-10-03 13:20:00|1862.7|1861.5|1861.7|1860.5|1862.7|1861.5|1861.7|1860.5|107
1664803500000|2022-10-03 13:25:00|1861.2|1860|1861.2|1860|1861.7|1860.5|1860.7|1859.5|218
1664803800000|2022-10-03 13:30:00|1860.9|1859.7|1858.7|1857.5|1861.7|1860.5|1857.7|1856.5|425
1664804100000|2022-10-03 13:35:00|1858.4|1857.2|1856.7|1855.5|1858.7|1857.5|1856.7|1855.5|359
1664804400000|2022-10-03 13:40:00|1856.9|1855.7|1859.9|1858.7|1860.2|1859|1856.2|1855|271
1664804700000|2022-10-03 13:45:00|1859.7|1858.5|1862.2|1861|1862.7|1861.5|1859.7|1858.5|293
1664805000000|2022-10-03 13:50:00|1861.9|1860.7|1860.4|1859.2|1862.2|1861|1859.7|1858.5|261
1664805300000|2022-10-03 13:55:00|1860.7|1859.5|1858.9|1857.7|1860.7|1859.5|1858.2|1857|152
1664805600000|2022-10-03 14:00:00|1860.2|1859|1863.2|1862|1864.7|1863.5|1860.2|1859|481
1664805900000|2022-10-03 14:05:00|1863.4|1862.2|1866.2|1865|1867.2|1866|1863.2|1862|512
1664806200000|2022-10-03 14:10:00|1865.7|1864.5|1866.2|1865|1867.7|1866.5|1865.7|1864.5|402
1664806500000|2022-10-03 14:15:00|1865.9|1864.7|1866.7|1865.5|1867.2|1866|1864.2|1863|390
1664806800000|2022-10-03 14:20:00|1866.9|1865.7|1868.7|1867.5|1868.7|1867.5|1866.7|1865.5|240
1664807100000|2022-10-03 14:25:00|1868.2|1867|1867.7|1866.5|1870.2|1869|1867.7|1866.5|312
1664807400000|2022-10-03 14:30:00|1867.9|1866.7|1868.7|1867.5|1869.2|1868|1867.2|1866|277
1664807700000|2022-10-03 14:35:00|1868.9|1867.7|1868.9|1867.7|1869.7|1868.5|1868.2|1867|293
1664808000000|2022-10-03 14:40:00|1869.2|1868|1869.7|1868.5|1869.7|1868.5|1868.2|1867|197
1664808300000|2022-10-03 14:45:00|1869.2|1868|1870.2|1869|1870.7|1869.5|1869.2|1868|254
1664808600000|2022-10-03 14:50:00|1870.4|1869.2|1870.7|1869.5|1870.7|1869.5|1869.4|1868.2|130
1664808900000|2022-10-03 14:55:00|1870.4|1869.2|1870.7|1869.5|1871.2|1870|1870.2|1869|307
1664809200000|2022-10-03 15:00:00|1871.2|1870|1869.7|1868.5|1871.2|1870|1869.7|1868.5|226
1664809500000|2022-10-03 15:05:00|1869.9|1868.7|1871.7|1870.5|1871.7|1870.5|1869.2|1868|191
1664809800000|2022-10-03 15:10:00|1871.9|1870.7|1870.7|1869.5|1872.2|1871|1870.2|1869|176
1664810100000|2022-10-03 15:15:00|1870.9|1869.7|1870.7|1869.5|1871.7|1870.5|1870.7|1869.5|205
1664810400000|2022-10-03 15:20:00|1870.9|1869.7|1871.2|1870|1871.2|1870|1870.4|1869.2|108
1664810700000|2022-10-03 15:25:00|1870.7|1869.5|1871.2|1870|1871.7|1870.5|1870.2|1869|323
1664811000000|2022-10-03 15:30:00|1870.9|1869.7|1871.2|1870|1872.2|1871|1870.7|1869.5|207
1664811300000|2022-10-03 15:35:00|1870.9|1869.7|1869.9|1868.7|1870.9|1869.7|1868.7|1867.5|133
1664811600000|2022-10-03 15:40:00|1870.2|1869|1868.2|1867|1870.2|1869|1868.2|1867|65
1664811900000|2022-10-03 15:45:00|1868.7|1867.5|1869.7|1868.5|1869.7|1868.5|1868.2|1867|185
1664812200000|2022-10-03 15:50:00|1870.2|1869|1869.7|1868.5|1870.2|1869|1869.2|1868|104
1664812500000|2022-10-03 15:55:00|1869.2|1868|1869.2|1868|1869.7|1868.5|1868.2|1867|69
1664812800000|2022-10-03 16:00:00|1869.4|1868.2|1870.7|1869.5|1871.2|1870|1869.2|1868|103
1664813100000|2022-10-03 16:05:00|1870.9|1869.7|1871.7|1870.5|1872.2|1871|1870.2|1869|191
1664813400000|2022-10-03 16:10:00|1872.2|1871|1872.2|1871|1872.7|1871.5|1871.7|1870.5|189
1664813700000|2022-10-03 16:15:00|1871.7|1870.5|1871.7|1870.5|1872.2|1871|1871.2|1870|163
1664814000000|2022-10-03 16:20:00|1871.2|1870|1872.2|1871|1872.7|1871.5|1870.2|1869|165
1664814300000|2022-10-03 16:25:00|1872.7|1871.5|1870.7|1869.5|1872.7|1871.5|1870.7|1869.5|116
1664814600000|2022-10-03 16:30:00|1870.2|1869|1871.7|1870.5|1871.7|1870.5|1870.2|1869|91
1664814900000|2022-10-03 16:35:00|1871.2|1870|1871.7|1870.5|1871.7|1870.5|1870.7|1869.5|25
1664815200000|2022-10-03 16:40:00|1871.4|1870.2|1871.2|1870|1871.7|1870.5|1870.7|1869.5|22
1664815500000|2022-10-03 16:45:00|1870.9|1869.7|1871.2|1870|1872.2|1871|1870.7|1869.5|63
1664815800000|2022-10-03 16:50:00|1871.4|1870.2|1870.7|1869.5|1871.7|1870.5|1870.2|1869|79
1664816100000|2022-10-03 16:55:00|1871.2|1870|1872.2|1871|1872.2|1871|1871.2|1870|63
1664816400000|2022-10-03 17:00:00|1872.4|1871.2|1872.7|1871.5|1872.7|1871.5|1872.2|1871|141
1664816700000|2022-10-03 17:05:00|1873.2|1872|1873.7|1872.5|1874.2|1873|1872.7|1871.5|80
1664817000000|2022-10-03 17:10:00|1873.9|1872.7|1873.7|1872.5|1873.9|1872.7|1873.2|1872|117
1664817300000|2022-10-03 17:15:00|1873.2|1872|1873.2|1872|1873.7|1872.5|1873.2|1872|68
1664817600000|2022-10-03 17:20:00|1873.4|1872.2|1874.7|1873.5|1875.2|1874|1873.2|1872|80
1664817900000|2022-10-03 17:25:00|1874.9|1873.7|1874.2|1873|1875.2|1874|1873.7|1872.5|70
1664818200000|2022-10-03 17:30:00|1874.4|1873.2|1875.2|1874|1875.2|1874|1874.2|1873|97
1664818500000|2022-10-03 17:35:00|1874.7|1873.5|1874.7|1873.5|1875.2|1874|1874.7|1873.5|53
1664818800000|2022-10-03 17:40:00|1875.2|1874|1874.7|1873.5|1875.2|1874|1874.2|1873|83
1664819100000|2022-10-03 17:45:00|1875.2|1874|1874.7|1873.5|1875.2|1874|1874.7|1873.5|105
1664819400000|2022-10-03 17:50:00|1874.4|1873.2|1874.2|1873|1874.7|1873.5|1873.9|1872.7|110
1664819700000|2022-10-03 17:55:00|1873.9|1872.7|1873.7|1872.5|1873.9|1872.7|1873.2|1872|99
1664820000000|2022-10-03 18:00:00|1874.2|1873|1874.2|1873|1874.7|1873.5|1873.7|1872.5|86
1664820300000|2022-10-03 18:05:00|1874.7|1873.5|1874.7|1873.5|1875.2|1874|1874.2|1873|149
1664820600000|2022-10-03 18:10:00|1874.4|1873.2|1875.7|1874.5|1875.7|1874.5|1874.2|1873|48
1664820900000|2022-10-03 18:15:00|1875.2|1874|1875.9|1874.7|1876.2|1875|1875.2|1874|41
1664821200000|2022-10-03 18:20:00|1875.7|1874.5|1876.2|1875|1876.7|1875.5|1875.7|1874.5|40
1664821500000|2022-10-03 18:25:00|1876.7|1875.5|1878.2|1877|1878.2|1877|1876.7|1875.5|99
1664821800000|2022-10-03 18:30:00|1877.7|1876.5|1878.2|1877|1878.7|1877.5|1877.7|1876.5|115
1664822100000|2022-10-03 18:35:00|1877.9|1876.7|1878.2|1877|1878.7|1877.5|1877.7|1876.5|47
1664822400000|2022-10-03 18:40:00|1878.7|1877.5|1879.2|1878|1879.2|1878|1878.2|1877|85
1664822700000|2022-10-03 18:45:00|1878.9|1877.7|1878.7|1877.5|1879.7|1878.5|1878.2|1877|74
1664823000000|2022-10-03 18:50:00|1878.9|1877.7|1879.7|1878.5|1879.7|1878.5|1878.7|1877.5|41
1664823300000|2022-10-03 18:55:00|1880.2|1879|1879.4|1878.2|1880.7|1879.5|1879.2|1878|125
1664823600000|2022-10-03 19:00:00|1879.2|1878|1878.7|1877.5|1879.7|1878.5|1878.2|1877|54
1664823900000|2022-10-03 19:05:00|1878.4|1877.2|1878.7|1877.5|1879.2|1878|1878.2|1877|80
1664824200000|2022-10-03 19:10:00|1878.2|1877|1877.7|1876.5|1878.7|1877.5|1877.2|1876|60
1664824500000|2022-10-03 19:15:00|1877.4|1876.2|1877.7|1876.5|1877.7|1876.5|1876.2|1875|187
1664824800000|2022-10-03 19:20:00|1877.4|1876.2|1878.2|1877|1878.2|1877|1877.2|1876|50
1664825100000|2022-10-03 19:25:00|1878.4|1877.2|1877.7|1876.5|1878.7|1877.5|1877.7|1876.5|110
1664825400000|2022-10-03 19:30:00|1877.9|1876.7|1877.7|1876.5|1878.7|1877.5|1877.7|1876.5|69
1664825700000|2022-10-03 19:35:00|1878.2|1877|1876.7|1875.5|1878.2|1877|1876.7|1875.5|134
1664826000000|2022-10-03 19:40:00|1876.2|1875|1875.7|1874.5|1876.7|1875.5|1875.7|1874.5|163
1664826300000|2022-10-03 19:45:00|1875.4|1874.2|1875.7|1874.5|1876.2|1875|1875.2|1874|316
1664826600000|2022-10-03 19:50:00|1875.2|1874|1875.2|1874|1875.4|1874.2|1873.7|1872.5|329
1664826900000|2022-10-03 19:55:00|1874.9|1873.7|1873.4|1872.2|1874.9|1873.7|1872.7|1871.5|356
1664827200000|2022-10-03 20:00:00|1873.2|1872|1873.9|1872.7|1874.7|1873.5|1873.2|1872|149
1664827500000|2022-10-03 20:05:00|1874.2|1873|1873.2|1872|1874.2|1873|1872.7|1871.5|211
1664827800000|2022-10-03 20:10:00|1872.7|1871.5|1873.2|1872|1873.7|1872.5|1872.7|1871.5|61
1664828100000|2022-10-03 20:15:00|1873.7|1872.5|1873.2|1872|1873.7|1872.5|1873.2|1872|21
1664828400000|2022-10-03 20:20:00|1873.4|1872.2|1873.2|1872|1873.4|1872.2|1873.2|1872|5
1664828700000|2022-10-03 20:25:00|1873.4|1872.2|1873.2|1872|1873.4|1872.2|1873.2|1872|4
1664829000000|2022-10-03 20:30:00|1873.7|1872.5|1873.7|1872.5|1873.7|1872.5|1873.7|1872.5|4
1664829300000|2022-10-03 20:35:00|1873.2|1872|1873.2|1872|1873.2|1872|1873.2|1872|9
1664829600000|2022-10-03 20:40:00|1873.4|1872.2|1873.2|1872|1873.4|1872.2|1873.2|1872|11
1664829900000|2022-10-03 20:45:00|1873.4|1872.2|1873.7|1872.5|1873.7|1872.5|1873.2|1872|10
1664830200000|2022-10-03 20:50:00|1873.2|1872|1873.4|1871.4|1873.4|1872|1872.9|1871.4|39
1664830500000|2022-10-03 20:55:00|1873.2|1871.2|1873.3|1871.3|1873.4|1871.4|1873.1|1871.1|0
1664830800000|2022-10-03 21:00:00|1873.2|1871.2|1873.1|1871.1|1873.3|1871.3|1872.9|1870.9|3
1664831100000|2022-10-03 21:05:00|1873.2|1871.2|1873.1|1871.1|1873.2|1871.2|1873.1|1871.1|0
1664831400000|2022-10-03 21:10:00|1873.2|1871.2|1873.2|1871.2|1873.3|1871.3|1873.1|1871.1|0
1664831700000|2022-10-03 21:15:00|1873.3|1871.3|1873.2|1871.2|1873.3|1871.3|1873.1|1871.1|0
1664832000000|2022-10-03 21:20:00|1873.1|1871.1|1873.3|1871.3|1873.3|1871.3|1873.1|1871.1|0
1664832300000|2022-10-03 21:25:00|1873.6|1871.6|1873.4|1871.4|1873.6|1871.6|1873.4|1871.4|0
1664832600000|2022-10-03 21:30:00|1873.5|1871.5|1873.6|1871.6|1873.6|1871.6|1873.5|1871.5|0
1664832900000|2022-10-03 21:35:00|1873.5|1871.5|1873.3|1871.3|1873.5|1871.5|1873.2|1871.2|0
1664833200000|2022-10-03 21:40:00|1873.2|1871.2|1873.3|1871.3|1873.3|1871.3|1873.2|1871.2|0
1664833500000|2022-10-03 21:45:00|1873.2|1871.2|1873.5|1871.5|1873.5|1871.5|1873.2|1871.2|0
1664833800000|2022-10-03 21:50:00|1873.4|1871.4|1873.4|1871.4|1873.5|1871.5|1873.4|1871.4|0
1664834100000|2022-10-03 21:55:00|1873.5|1871.5|1873.6|1871.6|1873.6|1871.6|1873.4|1871.4|0
1664834400000|2022-10-03 22:00:00|1873.9|1871.9|1873.8|1871.8|1875|1873|1873.7|1871.7|0
1664834700000|2022-10-03 22:05:00|1873.5|1871.5|1874.1|1872.1|1874.3|1872.3|1873.5|1871.5|0
1664835000000|2022-10-03 22:10:00|1874.3|1872.3|1873.8|1871.8|1874.3|1872.3|1873.8|1871.8|0
1664835300000|2022-10-03 22:15:00|1873.5|1871.5|1872.9|1870.9|1873.6|1871.6|1872.9|1870.9|0
1664835600000|2022-10-03 22:20:00|1872.8|1870.8|1872.9|1870.9|1873|1871|1872.7|1870.7|0
1664835900000|2022-10-03 22:25:00|1872.7|1870.7|1871.7|1869.7|1873.1|1871.1|1871.4|1869.4|0
1664836200000|2022-10-03 22:30:00|1871.9|1869.9|1869.3|1867.3|1871.9|1869.9|1868.7|1866.7|0
1664836500000|2022-10-03 22:35:00|1869.1|1867.1|1868.4|1866.4|1869.6|1867.6|1867.9|1865.9|0
1664836800000|2022-10-03 22:40:00|1868.2|1866.2|1870.4|1868.4|1870.7|1868.7|1868.2|1866.2|0
1664837100000|2022-10-03 22:45:00|1870.5|1868.5|1870.1|1868.1|1871|1869|1870.1|1868.1|0
1664837400000|2022-10-03 22:50:00|1870.3|1868.3|1870.3|1868.3|1870.5|1868.5|1870.1|1868.1|0
1664837700000|2022-10-03 22:55:00|1870.5|1868.5|1870.5|1868.5|1871.1|1869.1|1870.4|1868.4|0
1664838000000|2022-10-03 23:00:00|1870.8|1868.8|1871.9|1869.9|1872.2|1870.2|1870.4|1868.4|0
1664838300000|2022-10-03 23:05:00|1872|1870|1871.7|1869.7|1872.3|1870.3|1871.3|1869.3|0
1664838600000|2022-10-03 23:10:00|1871.9|1869.9|1872.3|1870.3|1872.4|1870.4|1871.3|1869.3|0
1664838900000|2022-10-03 23:15:00|1872.4|1870.4|1873.5|1871.5|1873.5|1871.5|1872.3|1870.3|0
1664839200000|2022-10-03 23:20:00|1873.8|1871.8|1875.5|1873.5|1875.6|1873.6|1873.8|1871.8|0
1664839500000|2022-10-03 23:25:00|1875.2|1873.2|1874.8|1872.8|1876.5|1874.5|1874.1|1872.1|0
1664839800000|2022-10-03 23:30:00|1874.7|1872.7|1874.7|1872.7|1876.2|1874.2|1874.5|1872.5|0
1664840100000|2022-10-03 23:35:00|1874.6|1872.6|1874.5|1872.5|1875.4|1873.4|1874|1872|0
1664840400000|2022-10-03 23:40:00|1874.6|1872.6|1875.6|1873.6|1875.9|1873.9|1874.2|1872.2|0
1664840700000|2022-10-03 23:45:00|1875.8|1873.8|1880.2|1879|1880.2|1879|1874.7|1873.5|2025
1664841000000|2022-10-03 23:50:00|1880.7|1879.5|1879.7|1878.5|1880.7|1879.5|1879.2|1878|675
1664841300000|2022-10-03 23:55:00|1879.2|1878|1881.7|1880.5|1881.7|1880.5|1879.2|1878|1114
1664841600000|2022-10-04 00:00:00|1881.5|1880.7|1887.5|1886.7|1888.5|1887.7|1878.5|1877.7|4292
1664841900000|2022-10-04 00:05:00|1887|1886.2|1885.5|1884.7|1889|1888.2|1885|1884.2|1780
1664842200000|2022-10-04 00:10:00|1886|1885.2|1888.5|1887.7|1888.5|1887.7|1884|1883.2|1528
1664842500000|2022-10-04 00:15:00|1888|1887.2|1888.5|1887.7|1889.5|1888.7|1887.5|1886.7|1392
1664842800000|2022-10-04 00:20:00|1889|1888.2|1889|1888.2|1889.5|1888.7|1888|1887.2|1000
1664843100000|2022-10-04 00:25:00|1889.5|1888.7|1891|1890.2|1891|1890.2|1889|1888.2|1096
1664843400000|2022-10-04 00:30:00|1891.5|1890.7|1892|1891.2|1893.5|1892.7|1891|1890.2|1336
1664843700000|2022-10-04 00:35:00|1891.7|1890.9|1892|1891.2|1893.5|1892.7|1891|1890.2|1246
1664844000000|2022-10-04 00:40:00|1892.5|1891.7|1892.5|1891.7|1894|1893.2|1891.5|1890.7|1166
1664844300000|2022-10-04 00:45:00|1892.7|1891.9|1893.5|1892.7|1894|1893.2|1892.5|1891.7|867
1664844600000|2022-10-04 00:50:00|1894|1893.2|1894.5|1893.7|1895|1894.2|1893.5|1892.7|814
1664844900000|2022-10-04 00:55:00|1895|1894.2|1895.5|1894.7|1895.5|1894.7|1894.5|1893.7|880
1664845200000|2022-10-04 01:00:00|1895|1894.2|1895|1894.2|1895.7|1894.9|1894.5|1893.7|976
1664845500000|2022-10-04 01:05:00|1895.5|1894.7|1896|1895.2|1896.5|1895.7|1895|1894.2|769
1664845800000|2022-10-04 01:10:00|1896.5|1895.7|1896.5|1895.7|1897|1896.2|1896|1895.2|1103
1664846100000|2022-10-04 01:15:00|1896.7|1895.9|1899|1898.2|1899|1898.2|1896.7|1895.9|758
1664846400000|2022-10-04 01:20:00|1899.5|1898.7|1897.5|1896.7|1899.5|1898.7|1897|1896.2|996
1664846700000|2022-10-04 01:25:00|1898|1897.2|1899|1898.2|1899|1898.2|1897.5|1896.7|826
1664847000000|2022-10-04 01:30:00|1898.5|1897.7|1898|1897.2|1900|1899.2|1897.5|1896.7|987
1664847300000|2022-10-04 01:35:00|1898.5|1897.7|1899.5|1898.7|1899.5|1898.7|1898|1897.2|523
1664847600000|2022-10-04 01:40:00|1900|1899.2|1899|1898.2|1900.5|1899.7|1899|1898.2|650
1664847900000|2022-10-04 01:45:00|1898.5|1897.7|1899|1898.2|1899.5|1898.7|1898.5|1897.7|622
1664848200000|2022-10-04 01:50:00|1899.5|1898.7|1899.5|1898.7|1899.5|1898.7|1898|1897.2|1114
1664848500000|2022-10-04 01:55:00|1900|1899.2|1897|1896.2|1900|1899.2|1897|1896.2|831
1664848800000|2022-10-04 02:00:00|1896.5|1895.7|1896.5|1895.7|1897.5|1896.7|1896|1895.2|746
1664849100000|2022-10-04 02:05:00|1896|1895.2|1893|1892.2|1896.5|1895.7|1892.5|1891.7|828
1664849400000|2022-10-04 02:10:00|1893.5|1892.7|1895|1894.2|1896|1895.2|1893|1892.2|454
1664849700000|2022-10-04 02:15:00|1895.5|1894.7|1894|1893.2|1895.5|1894.7|1893|1892.2|417
1664850000000|2022-10-04 02:20:00|1893.5|1892.7|1894|1893.2|1894|1893.2|1892.5|1891.7|301
1664850300000|2022-10-04 02:25:00|1894.5|1893.7|1895.5|1894.7|1896|1895.2|1894|1893.2|457
1664850600000|2022-10-04 02:30:00|1896|1895.2|1897|1896.2|1897|1896.2|1896|1895.2|196
1664850900000|2022-10-04 02:35:00|1897.5|1896.7|1897.5|1896.7|1897.5|1896.7|1897.5|1896.7|114
1664851200000|2022-10-04 02:40:00|1897|1896.2|1897.5|1896.7|1897.5|1896.7|1897|1896.2|198
1664851500000|2022-10-04 02:45:00|1897|1896.2|1896.5|1895.7|1897.5|1896.7|1896.5|1895.7|323
1664851800000|2022-10-04 02:50:00|1897|1896.2|1897.5|1896.7|1898|1897.2|1897|1896.2|253
1664852100000|2022-10-04 02:55:00|1898|1897.2|1898|1897.2|1898|1897.2|1897.5|1896.7|157
1664852400000|2022-10-04 03:00:00|1898.5|1897.7|1898|1897.2|1898.5|1897.7|1898|1897.2|155
1664852700000|2022-10-04 03:05:00|1898.5|1897.7|1898|1897.2|1898.5|1897.7|1898|1897.2|110
1664853000000|2022-10-04 03:10:00|1897.5|1896.7|1898.5|1897.7|1898.5|1897.7|1897.5|1896.7|212
1664853300000|2022-10-04 03:15:00|1899|1898.2|1899.5|1898.7|1899.5|1898.7|1898.5|1897.7|293
1664853600000|2022-10-04 03:20:00|1899|1898.2|1899.5|1898.7|1899.5|1898.7|1899|1898.2|136
1664853900000|2022-10-04 03:25:00|1899|1898.2|1899.5|1898.7|1899.5|1898.7|1899|1898.2|221
1664854200000|2022-10-04 03:30:00|1899|1898.2|1900.5|1899.7|1901.5|1900.7|1899|1898.2|2150
1664854500000|2022-10-04 03:35:00|1901|1900.2|1903|1902.2|1903|1902.2|1900.5|1899.7|1205
1664854800000|2022-10-04 03:40:00|1902.5|1901.7|1904.5|1903.7|1904.5|1903.7|1902.5|1901.7|1191
1664855100000|2022-10-04 03:45:00|1904|1903.2|1903.5|1902.7|1905|1904.2|1903|1902.2|846
1664855400000|2022-10-04 03:50:00|1904|1903.2|1904|1903.2|1904|1903.2|1903.5|1902.7|549
1664855700000|2022-10-04 03:55:00|1903.5|1902.7|1903.5|1902.7|1903.5|1902.7|1903|1902.2|339
1664856000000|2022-10-04 04:00:00|1904|1903.2|1904|1903.2|1904.5|1903.7|1903.5|1902.7|785
1664856300000|2022-10-04 04:05:00|1903.5|1902.7|1904|1903.2|1904|1903.2|1903|1902.2|712
1664856600000|2022-10-04 04:10:00|1903.5|1902.7|1904.5|1903.7|1904.5|1903.7|1903.5|1902.7|667
1664856900000|2022-10-04 04:15:00|1905|1904.2|1905|1904.2|1905|1904.2|1904.5|1903.7|484
1664857200000|2022-10-04 04:20:00|1905.5|1904.7|1906|1905.2|1906|1905.2|1905.5|1904.7|522
1664857500000|2022-10-04 04:25:00|1905.5|1904.7|1906.5|1905.7|1906.5|1905.7|1905.5|1904.7|848
1664857800000|2022-10-04 04:30:00|1907|1906.2|1907.5|1906.7|1907.5|1906.7|1906|1905.2|1622
1664858100000|2022-10-04 04:35:00|1908|1907.2|1908|1907.2|1908|1907.2|1907.5|1906.7|898
1664858400000|2022-10-04 04:40:00|1907.5|1906.7|1907.5|1906.7|1908|1907.2|1907.5|1906.7|431
1664858700000|2022-10-04 04:45:00|1907|1906.2|1907.5|1906.7|1907.5|1906.7|1907|1906.2|808
1664859000000|2022-10-04 04:50:00|1908|1907.2|1907.5|1906.7|1908|1907.2|1907.5|1906.7|883
1664859300000|2022-10-04 04:55:00|1907|1906.2|1906.5|1905.7|1907|1906.2|1906|1905.2|344
1664859600000|2022-10-04 05:00:00|1906|1905.2|1906|1905.2|1906.5|1905.7|1905.5|1904.7|694
1664859900000|2022-10-04 05:05:00|1906.5|1905.7|1906.5|1905.7|1906.5|1905.7|1905.5|1904.7|1210
1664860200000|2022-10-04 05:10:00|1907|1906.2|1906.5|1905.7|1907|1906.2|1906|1905.2|766
1664860500000|2022-10-04 05:15:00|1906|1905.2|1905.5|1904.7|1906.5|1905.7|1905.5|1904.7|672
1664860800000|2022-10-04 05:20:00|1906|1905.2|1905|1904.2|1906|1905.2|1905|1904.2|629
1664861100000|2022-10-04 05:25:00|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905|1904.2|720
1664861400000|2022-10-04 05:30:00|1906|1905.2|1905.5|1904.7|1906|1905.2|1905|1904.2|1054
1664861700000|2022-10-04 05:35:00|1906|1905.2|1907|1906.2|1907|1906.2|1906|1905.2|1179
1664862000000|2022-10-04 05:40:00|1907.5|1906.7|1907.5|1906.7|1907.5|1906.7|1907|1906.2|761
1664862300000|2022-10-04 05:45:00|1907|1906.2|1907.5|1906.7|1908|1907.2|1907|1906.2|1025
1664862600000|2022-10-04 05:50:00|1907|1906.2|1906.5|1905.7|1907|1906.2|1906.5|1905.7|397
1664862900000|2022-10-04 05:55:00|1907|1906.2|1907.5|1906.7|1907.5|1906.7|1906.5|1905.7|2394
1664863200000|2022-10-04 06:00:00|1908|1907.2|1907.5|1906.7|1908.5|1907.7|1906.5|1905.7|4772
1664863500000|2022-10-04 06:05:00|1908|1907.2|1907.2|1905.2|1909|1908.2|1906|1905|1561
1664863800000|2022-10-04 06:10:00|1907.3|1905.3|1905.2|1903.2|1907.3|1905.3|1905.2|1903.2|4
1664864100000|2022-10-04 06:15:00|1904.9|1902.9|1904.9|1902.9|1906.1|1904.1|1904.6|1902.6|687
1664864400000|2022-10-04 06:20:00|1904.8|1902.8|1905.5|1903.5|1905.5|1903.5|1904.5|1902.5|0
1664864700000|2022-10-04 06:25:00|1905.8|1903.8|1905.2|1903.2|1906.1|1904.1|1904.9|1902.9|0
1664865000000|2022-10-04 06:30:00|1905.1|1903.1|1906.1|1904.1|1906.7|1904.7|1905.1|1903.1|0
1664865300000|2022-10-04 06:35:00|1906|1904|1906.1|1904.1|1906.3|1904.3|1905.4|1903.4|0
1664865600000|2022-10-04 06:40:00|1906.2|1904.2|1905.9|1903.9|1906.3|1904.3|1905.3|1903.3|0
1664865900000|2022-10-04 06:45:00|1906|1904|1906.9|1904.9|1907.3|1905.3|1906|1904|0
1664866200000|2022-10-04 06:50:00|1907|1905|1907.3|1905.3|1907.3|1905.3|1906.2|1904.2|0
1664866500000|2022-10-04 06:55:00|1907.1|1905.1|1906.7|1904.7|1907.6|1905.6|1906.3|1904.3|0
1664866800000|2022-10-04 07:00:00|1907|1905|1906.6|1904.6|1907.5|1905.5|1905.6|1903.6|0
1664867100000|2022-10-04 07:05:00|1906.5|1904.5|1909.5|1907.5|1910.4|1908.4|1906.4|1904.4|0
1664867400000|2022-10-04 07:10:00|1909.7|1907.7|1909.9|1907.9|1910.2|1908.2|1908.1|1906.1|0
1664867700000|2022-10-04 07:15:00|1910|1908|1911|1909|1911.3|1909.3|1909.2|1907.2|0
1664868000000|2022-10-04 07:20:00|1910.7|1908.7|1911|1909|1911.7|1909.7|1910.7|1908.7|0
1664868300000|2022-10-04 07:25:00|1911.1|1909.1|1908.5|1906.5|1911.4|1909.4|1908.5|1906.5|0
1664868600000|2022-10-04 07:30:00|1906.4|1905.2|1908.7|1907.5|1909.2|1908|1906.4|1905.2|620
1664868900000|2022-10-04 07:35:00|1908.9|1907.7|1908.7|1907.5|1910.2|1909|1908.7|1907.5|498
1664869200000|2022-10-04 07:40:00|1908.2|1907|1907.2|1906|1908.7|1907.5|1906.2|1905|421
1664869500000|2022-10-04 07:45:00|1907.4|1906.2|1907.7|1906.5|1909.2|1908|1907.2|1906|181
1664869800000|2022-10-04 07:50:00|1907.9|1906.7|1907.7|1906.5|1908.7|1907.5|1907.2|1906|78
1664870100000|2022-10-04 07:55:00|1907.4|1906.2|1908.7|1907.5|1908.7|1907.5|1907.2|1906|224
1664870400000|2022-10-04 08:00:00|1909.2|1908|1910.7|1909.5|1910.7|1909.5|1909.2|1908|233
1664870700000|2022-10-04 08:05:00|1910.2|1909|1910.7|1909.5|1911.2|1910|1910.2|1909|243
1664871000000|2022-10-04 08:10:00|1910.9|1909.7|1910.2|1909|1911.2|1910|1909.7|1908.5|56
1664871300000|2022-10-04 08:15:00|1909.7|1908.5|1909.7|1908.5|1910.7|1909.5|1909.2|1908|230
1664871600000|2022-10-04 08:20:00|1909.9|1908.7|1908.7|1907.5|1910.2|1909|1908.2|1907|123
1664871900000|2022-10-04 08:25:00|1908.4|1907.2|1909.7|1908.5|1909.7|1908.5|1908.4|1907.2|74
1664872200000|2022-10-04 08:30:00|1909.4|1908.2|1909.7|1908.5|1910.2|1909|1908.7|1907.5|65
1664872500000|2022-10-04 08:35:00|1909.2|1908|1909.7|1908.5|1910.2|1909|1909.2|1908|76
1664872800000|2022-10-04 08:40:00|1909.9|1908.7|1908.2|1907|1910.7|1909.5|1908.2|1907|131
1664873100000|2022-10-04 08:45:00|1908.7|1907.5|1909.2|1908|1909.2|1908|1907.7|1906.5|132
1664873400000|2022-10-04 08:50:00|1908.9|1907.7|1909.7|1908.5|1910.2|1909|1908.9|1907.7|103
1664873700000|2022-10-04 08:55:00|1909.4|1908.2|1910.2|1909|1910.2|1909|1909.2|1908|81
1664874000000|2022-10-04 09:00:00|1910.7|1909.5|1910.2|1909|1911.2|1910|1910.2|1909|167
1664874300000|2022-10-04 09:05:00|1909.9|1908.7|1910.2|1909|1911.2|1910|1909.2|1908|373
1664874600000|2022-10-04 09:10:00|1909.7|1908.5|1907.7|1906.5|1910.2|1909|1907.2|1906|212
1664874900000|2022-10-04 09:15:00|1907.9|1906.7|1908.2|1907|1908.7|1907.5|1907.2|1906|127
1664875200000|2022-10-04 09:20:00|1907.9|1906.7|1908.2|1907|1908.2|1907|1907.2|1906|190
1664875500000|2022-10-04 09:25:00|1907.9|1906.7|1909.2|1908|1910.2|1909|1907.7|1906.5|224
1664875800000|2022-10-04 09:30:00|1908.9|1907.7|1908.2|1907|1909.2|1908|1907.7|1906.5|89
1664876100000|2022-10-04 09:35:00|1907.7|1906.5|1908.7|1907.5|1909.2|1908|1907.7|1906.5|80
1664876400000|2022-10-04 09:40:00|1909.2|1908|1911.4|1910.2|1911.7|1910.5|1909.2|1908|525
1664876700000|2022-10-04 09:45:00|1911.2|1910|1910.7|1909.5|1911.4|1910.2|1910.7|1909.5|220
1664877000000|2022-10-04 09:50:00|1910.9|1909.7|1912.7|1911.5|1913.2|1912|1910.9|1909.7|213
1664877300000|2022-10-04 09:55:00|1912.9|1911.7|1913.2|1912|1913.7|1912.5|1912.2|1911|237
1664877600000|2022-10-04 10:00:00|1912.9|1911.7|1912.2|1911|1913.4|1912.2|1912.2|1911|172
1664877900000|2022-10-04 10:05:00|1911.7|1910.5|1911.7|1910.5|1911.7|1910.5|1911.2|1910|119
1664878200000|2022-10-04 10:10:00|1911.2|1910|1912.2|1911|1913.2|1912|1911.2|1910|137
1664878500000|2022-10-04 10:15:00|1912.7|1911.5|1913.7|1912.5|1913.7|1912.5|1911.7|1910.5|52
1664878800000|2022-10-04 10:20:00|1913.4|1912.2|1913.4|1912.2|1913.7|1912.5|1912.7|1911.5|18
1664879100000|2022-10-04 10:25:00|1913.7|1912.5|1914.2|1913|1914.2|1913|1913.2|1912|57
1664879400000|2022-10-04 10:30:00|1914.4|1913.2|1914.2|1913|1914.7|1913.5|1913.7|1912.5|137
1664879700000|2022-10-04 10:35:00|1913.9|1912.7|1914.2|1913|1914.2|1913|1913.7|1912.5|29
1664880000000|2022-10-04 10:40:00|1913.9|1912.7|1914.7|1913.5|1914.9|1913.7|1913.7|1912.5|67
1664880300000|2022-10-04 10:45:00|1914.2|1913|1913.7|1912.5|1914.7|1913.5|1913.7|1912.5|99
1664880600000|2022-10-04 10:50:00|1913.9|1912.7|1913.2|1912|1914.2|1913|1912.7|1911.5|37
1664880900000|2022-10-04 10:55:00|1912.7|1911.5|1912.2|1911|1913.2|1912|1912.2|1911|123
1664881200000|2022-10-04 11:00:00|1911.7|1910.5|1911.7|1910.5|1912.2|1911|1911.2|1910|151
1664881500000|2022-10-04 11:05:00|1911.2|1910|1912.2|1911|1912.7|1911.5|1911.2|1910|126
1664881800000|2022-10-04 11:10:00|1912.7|1911.5|1911.7|1910.5|1912.7|1911.5|1911.7|1910.5|38
1664882100000|2022-10-04 11:15:00|1912.2|1911|1911.7|1910.5|1912.2|1911|1911.2|1910|55
1664882400000|2022-10-04 11:20:00|1911.2|1910|1910.2|1909|1911.7|1910.5|1910.2|1909|78
1664882700000|2022-10-04 11:25:00|1910.4|1909.2|1909.7|1908.5|1910.4|1909.2|1909.7|1908.5|75
1664883000000|2022-10-04 11:30:00|1909.9|1908.7|1910.7|1909.5|1910.7|1909.5|1909.9|1908.7|120
1664883300000|2022-10-04 11:35:00|1910.2|1909|1910.7|1909.5|1910.7|1909.5|1910.2|1909|91
1664883600000|2022-10-04 11:40:00|1910.2|1909|1910.7|1909.5|1910.7|1909.5|1910.2|1909|61
1664883900000|2022-10-04 11:45:00|1910.2|1909|1910.2|1909|1911.2|1910|1909.7|1908.5|148
1664884200000|2022-10-04 11:50:00|1909.7|1908.5|1910.7|1909.5|1911.2|1910|1909.7|1908.5|117
1664884500000|2022-10-04 11:55:00|1910.9|1909.7|1910.7|1909.5|1911.2|1910|1910.2|1909|225
1664884800000|2022-10-04 12:00:00|1910.2|1909|1910.7|1909.5|1911.2|1910|1910.2|1909|104
1664885100000|2022-10-04 12:05:00|1910.2|1909|1910.7|1909.5|1910.7|1909.5|1910.2|1909|207
1664885400000|2022-10-04 12:10:00|1910.4|1909.2|1910.7|1909.5|1910.9|1909.7|1910.2|1909|196
1664885700000|2022-10-04 12:15:00|1911.2|1910|1911.2|1910|1911.2|1910|1910.7|1909.5|50
1664886000000|2022-10-04 12:20:00|1910.9|1909.7|1909.2|1908|1911.2|1910|1908.7|1907.5|102
1664886300000|2022-10-04 12:25:00|1909.7|1908.5|1909.2|1908|1909.7|1908.5|1908.7|1907.5|96
1664886600000|2022-10-04 12:30:00|1908.9|1907.7|1908.7|1907.5|1909.2|1908|1908.2|1907|80
1664886900000|2022-10-04 12:35:00|1908.2|1907|1908.2|1907|1909.2|1908|1907.7|1906.5|57
1664887200000|2022-10-04 12:40:00|1908.7|1907.5|1908.2|1907|1908.7|1907.5|1908.2|1907|53
1664887500000|2022-10-04 12:45:00|1907.9|1906.7|1908.7|1907.5|1908.7|1907.5|1907.7|1906.5|111
1664887800000|2022-10-04 12:50:00|1908.9|1907.7|1908.7|1907.5|1909.2|1908|1908.7|1907.5|140
1664888100000|2022-10-04 12:55:00|1908.4|1907.2|1909.2|1908|1909.7|1908.5|1907.7|1906.5|146
1664888400000|2022-10-04 13:00:00|1908.7|1907.5|1908.7|1907.5|1909.2|1908|1908.2|1907|176
1664888700000|2022-10-04 13:05:00|1908.2|1907|1907.7|1906.5|1908.7|1907.5|1907.7|1906.5|70
1664889000000|2022-10-04 13:10:00|1908.2|1907|1908.2|1907|1908.2|1907|1907.9|1906.7|57
1664889300000|2022-10-04 13:15:00|1908.4|1907.2|1908.9|1907.7|1909.2|1908|1908.4|1907.2|94
1664889600000|2022-10-04 13:20:00|1908.7|1907.5|1909.2|1908|1909.2|1908|1908.2|1907|114
1664889900000|2022-10-04 13:25:00|1908.9|1907.7|1908.7|1907.5|1909.2|1908|1908.7|1907.5|143
1664890200000|2022-10-04 13:30:00|1908.2|1907|1909.7|1908.5|1910.7|1909.5|1907.9|1906.7|637
1664890500000|2022-10-04 13:35:00|1910.2|1909|1912.2|1911|1912.2|1911|1909.7|1908.5|393
1664890800000|2022-10-04 13:40:00|1911.7|1910.5|1911.7|1910.5|1912.2|1911|1910.7|1909.5|364
1664891100000|2022-10-04 13:45:00|1912.2|1911|1914.7|1913.5|1915.2|1914|1911.7|1910.5|335
1664891400000|2022-10-04 13:50:00|1914.2|1913|1913.7|1912.5|1914.7|1913.5|1913.2|1912|263
1664891700000|2022-10-04 13:55:00|1913.4|1912.2|1914.7|1913.5|1914.7|1913.5|1913.2|1912|166
1664892000000|2022-10-04 14:00:00|1915.2|1914|1915.7|1914.5|1917.2|1916|1914.7|1913.5|431
1664892300000|2022-10-04 14:05:00|1915.4|1914.2|1915.2|1914|1915.7|1914.5|1913.4|1912.2|296
1664892600000|2022-10-04 14:10:00|1914.9|1913.7|1915.2|1914|1916.2|1915|1914.7|1913.5|372
1664892900000|2022-10-04 14:15:00|1915.7|1914.5|1915.2|1914|1916.2|1915|1915.2|1914|384
1664893200000|2022-10-04 14:20:00|1914.9|1913.7|1914.2|1913|1915.2|1914|1913.7|1912.5|318
1664893500000|2022-10-04 14:25:00|1913.9|1912.7|1913.7|1912.5|1915.2|1914|1913.7|1912.5|229
1664893800000|2022-10-04 14:30:00|1914.2|1913|1915.7|1914.5|1915.7|1914.5|1914.2|1913|243
1664894100000|2022-10-04 14:35:00|1915.9|1914.7|1915.7|1914.5|1916.2|1915|1915.7|1914.5|101
1664894400000|2022-10-04 14:40:00|1915.9|1914.7|1916.7|1915.5|1917.2|1916|1915.7|1914.5|229
1664894700000|2022-10-04 14:45:00|1916.4|1915.2|1916.7|1915.5|1917.2|1916|1915.7|1914.5|215
1664895000000|2022-10-04 14:50:00|1916.2|1915|1916.2|1915|1916.7|1915.5|1915.2|1914|232
1664895300000|2022-10-04 14:55:00|1916.7|1915.5|1916.7|1915.5|1917.2|1916|1916.2|1915|216
1664895600000|2022-10-04 15:00:00|1917.2|1916|1917.2|1916|1917.2|1916|1916.7|1915.5|300
1664895900000|2022-10-04 15:05:00|1917.7|1916.5|1917.7|1916.5|1918.4|1917.2|1916.7|1915.5|284
1664896200000|2022-10-04 15:10:00|1917.2|1916|1918.2|1917|1918.2|1917|1916.7|1915.5|148
1664896500000|2022-10-04 15:15:00|1918.7|1917.5|1917.7|1916.5|1918.7|1917.5|1917.2|1916|325
1664896800000|2022-10-04 15:20:00|1918.2|1917|1920.2|1919|1920.2|1919|1918.2|1917|259
1664897100000|2022-10-04 15:25:00|1919.7|1918.5|1920.2|1919|1920.7|1919.5|1919.7|1918.5|228
1664897400000|2022-10-04 15:30:00|1919.7|1918.5|1919.7|1918.5|1920.7|1919.5|1918.7|1917.5|331
1664897700000|2022-10-04 15:35:00|1919.9|1918.7|1920.2|1919|1920.2|1919|1919.7|1918.5|89
1664898000000|2022-10-04 15:40:00|1919.7|1918.5|1919.7|1918.5|1920.2|1919|1918.7|1917.5|175
1664898300000|2022-10-04 15:45:00|1919.2|1918|1919.2|1918|1919.7|1918.5|1918.7|1917.5|120
1664898600000|2022-10-04 15:50:00|1919.7|1918.5|1919.7|1918.5|1919.7|1918.5|1919.2|1918|135
1664898900000|2022-10-04 15:55:00|1919.2|1918|1920.7|1919.5|1920.7|1919.5|1919.2|1918|184
1664899200000|2022-10-04 16:00:00|1920.4|1919.2|1920.2|1919|1920.7|1919.5|1920.2|1919|129
1664899500000|2022-10-04 16:05:00|1920.4|1919.2|1919.2|1918|1920.7|1919.5|1919.2|1918|148
1664899800000|2022-10-04 16:10:00|1918.9|1917.7|1919.7|1918.5|1920.2|1919|1918.7|1917.5|127
1664900100000|2022-10-04 16:15:00|1919.9|1918.7|1919.7|1918.5|1920.2|1919|1919.2|1918|108
1664900400000|2022-10-04 16:20:00|1919.2|1918|1919.4|1918.2|1919.7|1918.5|1918.7|1917.5|112
1664900700000|2022-10-04 16:25:00|1919.2|1918|1920.2|1919|1921.2|1920|1919.2|1918|264
1664901000000|2022-10-04 16:30:00|1919.9|1918.7|1921.7|1920.5|1921.7|1920.5|1919.9|1918.7|129
1664901300000|2022-10-04 16:35:00|1921.4|1920.2|1920.7|1919.5|1921.7|1920.5|1920.7|1919.5|73
1664901600000|2022-10-04 16:40:00|1920.4|1919.2|1919.7|1918.5|1920.7|1919.5|1919.7|1918.5|49
1664901900000|2022-10-04 16:45:00|1919.2|1918|1918.2|1917|1919.2|1918|1917.7|1916.5|109
1664902200000|2022-10-04 16:50:00|1918.7|1917.5|1918.2|1917|1918.7|1917.5|1917.7|1916.5|115
1664902500000|2022-10-04 16:55:00|1917.7|1916.5|1918.2|1917|1918.7|1917.5|1917.2|1916|131
1664902800000|2022-10-04 17:00:00|1918.7|1917.5|1918.2|1917|1918.7|1917.5|1917.2|1916|97
1664903100000|2022-10-04 17:05:00|1917.7|1916.5|1917.2|1916|1918.2|1917|1917.2|1916|73
1664903400000|2022-10-04 17:10:00|1917.7|1916.5|1916.7|1915.5|1918.2|1917|1916.2|1915|106
1664903700000|2022-10-04 17:15:00|1916.2|1915|1914.2|1913|1916.4|1915.2|1913.7|1912.5|142
1664904000000|2022-10-04 17:20:00|1913.9|1912.7|1915.4|1914.2|1915.7|1914.5|1913.2|1912|128
1664904300000|2022-10-04 17:25:00|1915.7|1914.5|1917.2|1916|1917.2|1916|1915.7|1914.5|54
1664904600000|2022-10-04 17:30:00|1916.9|1915.7|1917.7|1916.5|1918.2|1917|1916.7|1915.5|171
1664904900000|2022-10-04 17:35:00|1917.2|1916|1917.2|1916|1917.7|1916.5|1916.2|1915|76
1664905200000|2022-10-04 17:40:00|1917.7|1916.5|1917.2|1916|1918.2|1917|1917.2|1916|23
1664905500000|2022-10-04 17:45:00|1917.7|1916.5|1919.2|1918|1919.2|1918|1917.2|1916|120
1664905800000|2022-10-04 17:50:00|1919.4|1918.2|1920.7|1919.5|1921.2|1920|1919.2|1918|86
1664906100000|2022-10-04 17:55:00|1920.9|1919.7|1920.2|1919|1921.7|1920.5|1920.2|1919|79
1664906400000|2022-10-04 18:00:00|1920.7|1919.5|1920.2|1919|1921.2|1920|1919.7|1918.5|42
1664906700000|2022-10-04 18:05:00|1919.9|1918.7|1920.7|1919.5|1920.7|1919.5|1919.7|1918.5|171
1664907000000|2022-10-04 18:10:00|1920.2|1919|1919.7|1918.5|1920.7|1919.5|1919.2|1918|85
1664907300000|2022-10-04 18:15:00|1919.4|1918.2|1918.7|1917.5|1919.7|1918.5|1918.2|1917|146
1664907600000|2022-10-04 18:20:00|1918.4|1917.2|1920.4|1919.2|1920.7|1919.5|1918.4|1917.2|127
1664907900000|2022-10-04 18:25:00|1920.2|1919|1918.7|1917.5|1921.2|1920|1918.7|1917.5|135
1664908200000|2022-10-04 18:30:00|1918.2|1917|1920.7|1919.5|1921.2|1920|1918.2|1917|286
1664908500000|2022-10-04 18:35:00|1920.4|1919.2|1920.2|1919|1920.7|1919.5|1919.7|1918.5|102
1664908800000|2022-10-04 18:40:00|1920.7|1919.5|1921.2|1920|1921.2|1920|1920.2|1919|126
1664909100000|2022-10-04 18:45:00|1920.9|1919.7|1922.2|1921|1922.7|1921.5|1920.7|1919.5|218
1664909400000|2022-10-04 18:50:00|1922.4|1921.2|1922.2|1921|1923.2|1922|1921.7|1920.5|163
1664909700000|2022-10-04 18:55:00|1922.7|1921.5|1921.7|1920.5|1922.7|1921.5|1921.7|1920.5|136
1664910000000|2022-10-04 19:00:00|1921.2|1920|1920.7|1919.5|1922.2|1921|1920.2|1919|165
1664910300000|2022-10-04 19:05:00|1920.4|1919.2|1920.2|1919|1920.7|1919.5|1919.2|1918|169
1664910600000|2022-10-04 19:10:00|1919.9|1918.7|1919.7|1918.5|1920.2|1919|1917.7|1916.5|164
1664910900000|2022-10-04 19:15:00|1919.9|1918.7|1920.7|1919.5|1920.7|1919.5|1919.2|1918|197
1664911200000|2022-10-04 19:20:00|1920.4|1919.2|1921.2|1920|1921.2|1920|1919.2|1918|167
1664911500000|2022-10-04 19:25:00|1920.7|1919.5|1922.2|1921|1922.2|1921|1920.7|1919.5|165
1664911800000|2022-10-04 19:30:00|1921.7|1920.5|1921.2|1920|1921.7|1920.5|1920.7|1919.5|174
1664912100000|2022-10-04 19:35:00|1920.7|1919.5|1922.7|1921.5|1923.7|1922.5|1920.7|1919.5|241
1664912400000|2022-10-04 19:40:00|1922.9|1921.7|1922.7|1921.5|1923.2|1922|1922.2|1921|248
1664912700000|2022-10-04 19:45:00|1922.2|1921|1924.2|1923|1924.7|1923.5|1922.2|1921|326
1664913000000|2022-10-04 19:50:00|1924.7|1923.5|1925.7|1924.5|1925.7|1924.5|1923.7|1922.5|291
1664913300000|2022-10-04 19:55:00|1925.2|1924|1925.9|1924.7|1926.2|1925|1923.7|1922.5|468
1664913600000|2022-10-04 20:00:00|1925.7|1924.5|1926.7|1925.5|1926.7|1925.5|1925.2|1924|56
1664913900000|2022-10-04 20:05:00|1926.2|1925|1925.2|1924|1926.2|1925|1925.2|1924|11
1664914200000|2022-10-04 20:10:00|1925.4|1924.2|1924.7|1923.5|1925.7|1924.5|1924.7|1923.5|6
1664914500000|2022-10-04 20:15:00|1924.9|1923.7|1924.7|1923.5|1924.9|1923.7|1924.7|1923.5|1
1664914800000|2022-10-04 20:20:00|1925.2|1924|1925.2|1924|1925.2|1924|1924.7|1923.5|10
1664915100000|2022-10-04 20:25:00|||||||||7
1664915400000|2022-10-04 20:30:00|1924.9|1923.7|1925.2|1924|1925.2|1924|1924.9|1923.7|5
1664915700000|2022-10-04 20:35:00|||||||||1
1664916000000|2022-10-04 20:40:00|||||||||3
1664916300000|2022-10-04 20:45:00|1925.4|1924.2|1925.2|1924|1925.7|1924.5|1925.2|1924|12
1664916600000|2022-10-04 20:50:00|1924.9|1923.7|1926.1|1924.1|1926.2|1924.2|1924.2|1923|39
1664916900000|2022-10-04 20:55:00|1926.3|1924.3|1926.5|1924.5|1927.1|1925.1|1926|1924|0
1664917200000|2022-10-04 21:00:00|1926.4|1924.4|1926.4|1924.4|1926.6|1924.6|1926.1|1924.1|5
1664917500000|2022-10-04 21:05:00|1926.2|1924.2|1926.4|1924.4|1926.6|1924.6|1926.2|1924.2|0
1664917800000|2022-10-04 21:10:00|1926.6|1924.6|1926.3|1924.3|1926.7|1924.7|1926.3|1924.3|0
1664918100000|2022-10-04 21:15:00|1926.4|1924.4|1926.3|1924.3|1926.4|1924.4|1926.1|1924.1|0
1664918400000|2022-10-04 21:20:00|1926.5|1924.5|1926.5|1924.5|1926.5|1924.5|1926.2|1924.2|0
1664918700000|2022-10-04 21:25:00|1926.6|1924.6|1926.1|1924.1|1926.7|1924.7|1926.1|1924.1|0
1664919000000|2022-10-04 21:30:00|1926.3|1924.3|1926.3|1924.3|1926.4|1924.4|1926.3|1924.3|0
1664919300000|2022-10-04 21:35:00|1926.2|1924.2|1926.2|1924.2|1926.3|1924.3|1926.1|1924.1|0
1664919600000|2022-10-04 21:40:00|1926.3|1924.3|1926.3|1924.3|1926.4|1924.4|1926.3|1924.3|0
1664919900000|2022-10-04 21:45:00|1926.4|1924.4|1926.4|1924.4|1926.4|1924.4|1926.2|1924.2|0
1664920200000|2022-10-04 21:50:00|1926.2|1924.2|1926.2|1924.2|1926.4|1924.4|1926.1|1924.1|0
1664920500000|2022-10-04 21:55:00|1926.3|1924.3|1926.2|1924.2|1926.3|1924.3|1926.2|1924.2|0
1664920800000|2022-10-04 22:00:00|1925.8|1923.8|1924.7|1922.7|1926.3|1924.3|1924.2|1922.2|0
1664921100000|2022-10-04 22:05:00|1924.6|1922.6|1924.7|1922.7|1924.8|1922.8|1924.3|1922.3|0
1664921400000|2022-10-04 22:10:00|1924.9|1922.9|1925.1|1923.1|1925.4|1923.4|1924.9|1922.9|0
1664921700000|2022-10-04 22:15:00|1925.2|1923.2|1925.4|1923.4|1925.4|1923.4|1924.9|1922.9|0
1664922000000|2022-10-04 22:20:00|1925.2|1923.2|1925.1|1923.1|1925.4|1923.4|1924.8|1922.8|0
1664922300000|2022-10-04 22:25:00|1925|1923|1925|1923|1925.3|1923.3|1924.8|1922.8|0
1664922600000|2022-10-04 22:30:00|1924.8|1922.8|1924.1|1922.1|1925|1923|1923.8|1921.8|0
1664922900000|2022-10-04 22:35:00|1923.8|1921.8|1923.9|1921.9|1924.2|1922.2|1923.5|1921.5|0
1664923200000|2022-10-04 22:40:00|1924|1922|1923.9|1921.9|1924.2|1922.2|1923.9|1921.9|0
1664923500000|2022-10-04 22:45:00|1924|1922|1924|1922|1924.6|1922.6|1923.8|1921.8|0
1664923800000|2022-10-04 22:50:00|1923.8|1921.8|1924.3|1922.3|1924.5|1922.5|1923.8|1921.8|0
1664924100000|2022-10-04 22:55:00|1924.5|1922.5|1924.4|1922.4|1924.5|1922.5|1924.1|1922.1|0
1664924400000|2022-10-04 23:00:00|1924.2|1922.2|1923.8|1921.8|1924.2|1922.2|1923.2|1921.2|0
1664924700000|2022-10-04 23:05:00|1923.7|1921.7|1923.9|1921.9|1924.1|1922.1|1922.8|1920.8|0
1664925000000|2022-10-04 23:10:00|1923.8|1921.8|1924.4|1922.4|1924.5|1922.5|1923.8|1921.8|0
1664925300000|2022-10-04 23:15:00|1924.5|1922.5|1924.5|1922.5|1924.5|1922.5|1924.2|1922.2|0
1664925600000|2022-10-04 23:20:00|1924.8|1922.8|1924.8|1922.8|1924.8|1922.8|1924.4|1922.4|0
1664925900000|2022-10-04 23:25:00|1924.7|1922.7|1923.4|1921.4|1925.1|1923.1|1923.1|1921.1|0
1664926200000|2022-10-04 23:30:00|1923.1|1921.1|1924|1922|1924.8|1922.8|1923.1|1921.1|0
1664926500000|2022-10-04 23:35:00|1923.9|1921.9|1923.9|1921.9|1924.3|1922.3|1923.4|1921.4|0
1664926800000|2022-10-04 23:40:00|1924|1922|1924.2|1922.2|1925.4|1923.4|1923.9|1921.9|0
1664927100000|2022-10-04 23:45:00|1924.3|1922.3|1925.7|1924.5|1926.2|1925|1921.2|1920|1184
1664927400000|2022-10-04 23:50:00|1925.2|1924|1923.2|1922|1925.9|1924.7|1922.2|1921|850
1664927700000|2022-10-04 23:55:00|1923.7|1922.5|1923.7|1922.5|1924.2|1923|1923.2|1922|690
1664928000000|2022-10-05 00:00:00|1923.5|1922.7|1920.5|1919.7|1925|1924.2|1920.5|1919.7|2547
1664928300000|2022-10-05 00:05:00|1921|1920.2|1917|1916.2|1921|1920.2|1914.5|1913.7|1519
1664928600000|2022-10-05 00:10:00|1917.5|1916.7|1919|1918.2|1920.5|1919.7|1917.5|1916.7|1711
1664928900000|2022-10-05 00:15:00|1919.2|1918.4|1917.5|1916.7|1920.5|1919.7|1917|1916.2|1172
1664929200000|2022-10-05 00:20:00|1917|1916.2|1917|1916.2|1918.5|1917.7|1916|1915.2|1169
1664929500000|2022-10-05 00:25:00|1917.5|1916.7|1916|1915.2|1918|1917.2|1916|1915.2|956
1664929800000|2022-10-05 00:30:00|1916.5|1915.7|1916|1915.2|1917.5|1916.7|1913.5|1912.7|1096
1664930100000|2022-10-05 00:35:00|1916.5|1915.7|1916.5|1915.7|1916.5|1915.7|1914.5|1913.7|679
1664930400000|2022-10-05 00:40:00|1917|1916.2|1917|1916.2|1918|1917.2|1916|1915.2|1621
1664930700000|2022-10-05 00:45:00|1916.5|1915.7|1914.5|1913.7|1917.5|1916.7|1914.2|1913.4|839
1664931000000|2022-10-05 00:50:00|1915|1914.2|1915|1914.2|1915.5|1914.7|1914|1913.2|690
1664931300000|2022-10-05 00:55:00|1914.5|1913.7|1916|1915.2|1916|1915.2|1914.5|1913.7|414
1664931600000|2022-10-05 01:00:00|1915.5|1914.7|1916.5|1915.7|1916.5|1915.7|1914.5|1913.7|820
1664931900000|2022-10-05 01:05:00|1916|1915.2|1918|1917.2|1918|1917.2|1915|1914.2|868
1664932200000|2022-10-05 01:10:00|1917.5|1916.7|1916|1915.2|1918.5|1917.7|1916|1915.2|1148
1664932500000|2022-10-05 01:15:00|1916.5|1915.7|1915.5|1914.7|1916.5|1915.7|1914|1913.2|1133
1664932800000|2022-10-05 01:20:00|1916|1915.2|1916|1915.2|1917|1916.2|1915.5|1914.7|898
1664933100000|2022-10-05 01:25:00|1916.5|1915.7|1917.5|1916.7|1917.5|1916.7|1915|1914.2|583
1664933400000|2022-10-05 01:30:00|1917|1916.2|1914.5|1913.7|1917.5|1916.7|1914|1913.2|773
1664933700000|2022-10-05 01:35:00|1915|1914.2|1910.5|1909.7|1915|1914.2|1910.5|1909.7|808
1664934000000|2022-10-05 01:40:00|1911|1910.2|1911.2|1910.4|1911.5|1910.7|1909.5|1908.7|1093
1664934300000|2022-10-05 01:45:00|1911.5|1910.7|1910|1909.2|1912|1911.2|1909.5|1908.7|521
1664934600000|2022-10-05 01:50:00|1910.5|1909.7|1911|1910.2|1912|1911.2|1910.5|1909.7|513
1664934900000|2022-10-05 01:55:00|1911.5|1910.7|1911.5|1910.7|1912|1911.2|1910.5|1909.7|507
1664935200000|2022-10-05 02:00:00|1912|1911.2|1913|1912.2|1914|1913.2|1912|1911.2|1003
1664935500000|2022-10-05 02:05:00|1912.5|1911.7|1912|1911.2|1912.5|1911.7|1911|1910.2|926
1664935800000|2022-10-05 02:10:00|1911.5|1910.7|1910.5|1909.7|1912|1911.2|1910.5|1909.7|455
1664936100000|2022-10-05 02:15:00|1911|1910.2|1912|1911.2|1912|1911.2|1910.5|1909.7|492
1664936400000|2022-10-05 02:20:00|1911.7|1910.9|1913|1912.2|1913|1912.2|1911.5|1910.7|430
1664936700000|2022-10-05 02:25:00|1913.5|1912.7|1913|1912.2|1914|1913.2|1912.5|1911.7|457
1664937000000|2022-10-05 02:30:00|1912.5|1911.7|1910|1909.2|1912.5|1911.7|1910|1909.2|342
1664937300000|2022-10-05 02:35:00|1910.5|1909.7|1910|1909.2|1910.5|1909.7|1910|1909.2|201
1664937600000|2022-10-05 02:40:00|1909.5|1908.7|1908.5|1907.7|1909.5|1908.7|1908.5|1907.7|527
1664937900000|2022-10-05 02:45:00|1909|1908.2|1909|1908.2|1909|1908.2|1908|1907.2|342
1664938200000|2022-10-05 02:50:00|1909.5|1908.7|1910|1909.2|1910|1909.2|1909.5|1908.7|91
1664938500000|2022-10-05 02:55:00|1909.5|1908.7|1910|1909.2|1910|1909.2|1909.5|1908.7|166
1664938800000|2022-10-05 03:00:00|||||||||105
1664939100000|2022-10-05 03:05:00|1910.5|1909.7|1910|1909.2|1910.5|1909.7|1910|1909.2|150
1664939400000|2022-10-05 03:10:00|1910.5|1909.7|1911.5|1910.7|1911.5|1910.7|1910.5|1909.7|265
1664939700000|2022-10-05 03:15:00|||||||||59
1664940000000|2022-10-05 03:20:00|1912|1911.2|1912.5|1911.7|1913|1912.2|1912|1911.2|354
1664940300000|2022-10-05 03:25:00|1913|1912.2|1912|1911.2|1913|1912.2|1912|1911.2|239
1664940600000|2022-10-05 03:30:00|1911.5|1910.7|1911.5|1910.7|1912.7|1911.9|1911|1910.2|784
1664940900000|2022-10-05 03:35:00|1912|1911.2|1912|1911.2|1912.5|1911.7|1911.5|1910.7|317
1664941200000|2022-10-05 03:40:00|1911.5|1910.7|1911|1910.2|1911.7|1910.9|1911|1910.2|435
1664941500000|2022-10-05 03:45:00|1911.2|1910.4|1913|1912.2|1913|1912.2|1911|1910.2|612
1664941800000|2022-10-05 03:50:00|1913.5|1912.7|1914|1913.2|1914|1913.2|1913.5|1912.7|538
1664942100000|2022-10-05 03:55:00|1913.5|1912.7|1914.5|1913.7|1914.5|1913.7|1913.5|1912.7|549
1664942400000|2022-10-05 04:00:00|1914|1913.2|1914|1913.2|1914.5|1913.7|1913.5|1912.7|375
1664942700000|2022-10-05 04:05:00|1913.5|1912.7|1914|1913.2|1914|1913.2|1913|1912.2|570
1664943000000|2022-10-05 04:10:00|1914.5|1913.7|1914|1913.2|1914.5|1913.7|1914|1913.2|520
1664943300000|2022-10-05 04:15:00|1914.5|1913.7|1914.5|1913.7|1914.5|1913.7|1914|1913.2|463
1664943600000|2022-10-05 04:20:00|1915|1914.2|1914.5|1913.7|1915|1914.2|1914.5|1913.7|687
1664943900000|2022-10-05 04:25:00|||||||||104
1664944200000|2022-10-05 04:30:00|1915|1914.2|1914|1913.2|1915|1914.2|1913.5|1912.7|796
1664944500000|2022-10-05 04:35:00|1913.5|1912.7|1912.5|1911.7|1913.5|1912.7|1912.5|1911.7|757
1664944800000|2022-10-05 04:40:00|1913|1912.2|1912.5|1911.7|1913|1912.2|1912|1911.2|570
1664945100000|2022-10-05 04:45:00|1913|1912.2|1913|1912.2|1913|1912.2|1912.5|1911.7|289
1664945400000|2022-10-05 04:50:00|1913.5|1912.7|1913|1912.2|1913.5|1912.7|1913|1912.2|524
1664945700000|2022-10-05 04:55:00|1913.5|1912.7|1913.5|1912.7|1913.5|1912.7|1913.5|1912.7|171
1664946000000|2022-10-05 05:00:00|1914|1913.2|1914|1913.2|1914|1913.2|1913.5|1912.7|664
1664946300000|2022-10-05 05:05:00|1914.5|1913.7|1915|1914.2|1915.5|1914.7|1914.5|1913.7|662
1664946600000|2022-10-05 05:10:00|1914.5|1913.7|1914|1913.2|1914.7|1913.9|1914|1913.2|638
1664946900000|2022-10-05 05:15:00|1914.5|1913.7|1914|1913.2|1914.5|1913.7|1914|1913.2|422
1664947200000|2022-10-05 05:20:00|1914.5|1913.7|1914|1913.2|1914.5|1913.7|1914|1913.2|200
1664947500000|2022-10-05 05:25:00|1913.5|1912.7|1913.5|1912.7|1914|1913.2|1913.5|1912.7|550
1664947800000|2022-10-05 05:30:00|1914|1913.2|1914.5|1913.7|1914.5|1913.7|1914|1913.2|596
1664948100000|2022-10-05 05:35:00|||||||||141
1664948400000|2022-10-05 05:40:00|1915|1914.2|1915|1914.2|1915|1914.2|1914.5|1913.7|433
1664948700000|2022-10-05 05:45:00|1914.5|1913.7|1914|1913.2|1915|1914.2|1914|1913.2|516
1664949000000|2022-10-05 05:50:00|1913.5|1912.7|1913.5|1912.7|1913.5|1912.7|1913|1912.2|667
1664949300000|2022-10-05 05:55:00|1914|1913.2|1913.2|1912.4|1914|1913.2|1913|1912.2|3361
1664949600000|2022-10-05 06:00:00|1913|1912.2|1914|1913.2|1915.5|1914.7|1913|1912.2|2715
1664949900000|2022-10-05 06:05:00|1913.5|1912.7|1913.4|1911.4|1913.5|1912.7|1912.5|1911.1|923
1664950200000|2022-10-05 06:10:00|1913.1|1911.1|1913.2|1911.2|1914.9|1912.9|1913|1911|4
1664950500000|2022-10-05 06:15:00|1913.1|1911.1|1912.4|1910.4|1913.3|1911.3|1912|1910|425
1664950800000|2022-10-05 06:20:00|1912.3|1910.3|1912.1|1910.1|1912.3|1910.3|1911.6|1909.6|0
1664951100000|2022-10-05 06:25:00|1912.4|1910.4|1911.5|1909.5|1912.7|1910.7|1911.2|1909.2|0
1664951400000|2022-10-05 06:30:00|1911.3|1909.3|1912.5|1910.5|1912.5|1910.5|1911.2|1909.2|0
1664951700000|2022-10-05 06:35:00|1912.7|1910.7|1912.9|1910.9|1912.9|1910.9|1912.5|1910.5|0
1664952000000|2022-10-05 06:40:00|1913|1911|1912.9|1910.9|1913.2|1911.2|1912.8|1910.8|0
1664952300000|2022-10-05 06:45:00|1912.8|1910.8|1912.7|1910.7|1913|1911|1912.5|1910.5|0
1664952600000|2022-10-05 06:50:00|1912.8|1910.8|1912.5|1910.5|1912.8|1910.8|1912.2|1910.2|0
1664952900000|2022-10-05 06:55:00|1912.8|1910.8|1912.3|1910.3|1912.8|1910.8|1912|1910|0
1664953200000|2022-10-05 07:00:00|1912.2|1910.2|1912.7|1910.7|1912.7|1910.7|1910.9|1908.9|0
1664953500000|2022-10-05 07:05:00|1912.6|1910.6|1911.8|1909.8|1913.3|1911.3|1911.4|1909.4|0
1664953800000|2022-10-05 07:10:00|1911.9|1909.9|1912.5|1910.5|1913.6|1911.6|1911.8|1909.8|0
1664954100000|2022-10-05 07:15:00|1912.6|1910.6|1912.3|1910.3|1913.3|1911.3|1912.1|1910.1|0
1664954400000|2022-10-05 07:20:00|1912.1|1910.1|1910.2|1908.2|1912.8|1910.8|1910|1908|0
1664954700000|2022-10-05 07:25:00|1910.3|1908.3|1910.6|1908.6|1911.5|1909.5|1910.1|1908.1|0
1664955000000|2022-10-05 07:30:00|1910.8|1908.8|1912.2|1911|1912.7|1911.5|1910.5|1908.5|594
1664955300000|2022-10-05 07:35:00|1912.4|1911.2|1913.4|1912.2|1914.2|1913|1912.2|1911|193
1664955600000|2022-10-05 07:40:00|1913.7|1912.5|1913.7|1912.5|1914.2|1913|1913.2|1912|70
1664955900000|2022-10-05 07:45:00|1913.2|1912|1913.7|1912.5|1913.7|1912.5|1912.7|1911.5|50
1664956200000|2022-10-05 07:50:00|1913.2|1912|1912.7|1911.5|1914.2|1913|1912.7|1911.5|82
1664956500000|2022-10-05 07:55:00|1912.2|1911|1910.7|1909.5|1912.4|1911.2|1910.7|1909.5|101
1664956800000|2022-10-05 08:00:00|1910.9|1909.7|1910.2|1909|1911.2|1910|1909.7|1908.5|194
1664957100000|2022-10-05 08:05:00|1909.7|1908.5|1909.2|1908|1910.2|1909|1909.2|1908|46
1664957400000|2022-10-05 08:10:00|1908.7|1907.5|1907.7|1906.5|1909.2|1908|1907.7|1906.5|80
1664957700000|2022-10-05 08:15:00|1908.2|1907|1905.2|1904|1908.4|1907.2|1905.2|1904|179
1664958000000|2022-10-05 08:20:00|1905.4|1904.2|1904.2|1903|1905.7|1904.5|1903.7|1902.5|95
1664958300000|2022-10-05 08:25:00|1903.9|1902.7|1904.7|1903.5|1904.7|1903.5|1903.7|1902.5|103
1664958600000|2022-10-05 08:30:00|1904.2|1903|1905.2|1904|1905.7|1904.5|1903.2|1902|93
1664958900000|2022-10-05 08:35:00|1905.4|1904.2|1905.7|1904.5|1906.7|1905.5|1905.2|1904|179
1664959200000|2022-10-05 08:40:00|1906.2|1905|1905.7|1904.5|1906.2|1905|1905.2|1904|112
1664959500000|2022-10-05 08:45:00|1905.4|1904.2|1906.7|1905.5|1906.7|1905.5|1905.2|1904|69
1664959800000|2022-10-05 08:50:00|1906.9|1905.7|1906.7|1905.5|1907.7|1906.5|1906.7|1905.5|51
1664960100000|2022-10-05 08:55:00|1906.2|1905|1906.2|1905|1906.7|1905.5|1906.2|1905|34
1664960400000|2022-10-05 09:00:00|1906.4|1905.2|1906.2|1905|1906.9|1905.7|1905.7|1904.5|147
1664960700000|2022-10-05 09:05:00|1905.7|1904.5|1905.7|1904.5|1906.2|1905|1905.2|1904|45
1664961000000|2022-10-05 09:10:00|1905.9|1904.7|1905.4|1904.2|1906.2|1905|1905.2|1904|48
1664961300000|2022-10-05 09:15:00|1905.2|1904|1906.2|1905|1906.7|1905.5|1905.2|1904|54
1664961600000|2022-10-05 09:20:00|1905.7|1904.5|1906.7|1905.5|1907.2|1906|1905.7|1904.5|42
1664961900000|2022-10-05 09:25:00|1906.2|1905|1906.7|1905.5|1906.7|1905.5|1905.7|1904.5|57
1664962200000|2022-10-05 09:30:00|1906.2|1905|1906.2|1905|1906.7|1905.5|1905.7|1904.5|46
1664962500000|2022-10-05 09:35:00|1905.9|1904.7|1905.2|1904|1906.2|1905|1904.7|1903.5|21
1664962800000|2022-10-05 09:40:00|1904.7|1903.5|1904.2|1903|1905.2|1904|1903.7|1902.5|87
1664963100000|2022-10-05 09:45:00|1903.7|1902.5|1903.7|1902.5|1904.2|1903|1903.7|1902.5|47
1664963400000|2022-10-05 09:50:00|1903.2|1902|1903.2|1902|1904.2|1903|1903.2|1902|87
1664963700000|2022-10-05 09:55:00|1903.4|1902.2|1903.7|1902.5|1904.2|1903|1903.2|1902|27
1664964000000|2022-10-05 10:00:00|1904.2|1903|1905.2|1904|1905.2|1904|1903.2|1902|154
1664964300000|2022-10-05 10:05:00|1904.9|1903.7|1903.9|1902.7|1905.2|1904|1903.7|1902.5|94
1664964600000|2022-10-05 10:10:00|1904.2|1903|1904.2|1903|1904.2|1903|1903.7|1902.5|33
1664964900000|2022-10-05 10:15:00|1904.7|1903.5|1903.7|1902.5|1904.7|1903.5|1903.7|1902.5|52
1664965200000|2022-10-05 10:20:00|1903.9|1902.7|1904.7|1903.5|1904.7|1903.5|1903.7|1902.5|26
1664965500000|2022-10-05 10:25:00|1904.4|1903.2|1905.7|1904.5|1905.7|1904.5|1904.4|1903.2|27
1664965800000|2022-10-05 10:30:00|1905.9|1904.7|1906.2|1905|1906.7|1905.5|1905.7|1904.5|61
1664966100000|2022-10-05 10:35:00|1905.9|1904.7|1906.2|1905|1906.2|1905|1905.2|1904|45
1664966400000|2022-10-05 10:40:00|1905.9|1904.7|1906.4|1905.2|1906.7|1905.5|1905.7|1904.5|46
1664966700000|2022-10-05 10:45:00|1906.2|1905|1905.7|1904.5|1906.2|1905|1905.7|1904.5|15
1664967000000|2022-10-05 10:50:00|1906.2|1905|1906.7|1905.5|1907.2|1906|1906.2|1905|26
1664967300000|2022-10-05 10:55:00|1906.4|1905.2|1907.2|1906|1907.2|1906|1906.4|1905.2|11
1664967600000|2022-10-05 11:00:00|1907.7|1906.5|1907.2|1906|1907.7|1906.5|1906.7|1905.5|47
1664967900000|2022-10-05 11:05:00|1907.4|1906.2|1906.7|1905.5|1907.4|1906.2|1906.7|1905.5|12
1664968200000|2022-10-05 11:10:00|1906.9|1905.7|1905.4|1904.2|1907.2|1906|1905.2|1904|58
1664968500000|2022-10-05 11:15:00|1905.7|1904.5|1905.2|1904|1905.7|1904.5|1904.7|1903.5|41
1664968800000|2022-10-05 11:20:00|1904.7|1903.5|1904.7|1903.5|1905.2|1904|1904.2|1903|55
1664969100000|2022-10-05 11:25:00|1904.9|1903.7|1906.2|1905|1906.2|1905|1904.7|1903.5|13
1664969400000|2022-10-05 11:30:00|1906.7|1905.5|1905.7|1904.5|1907.7|1906.5|1905.2|1904|85
1664969700000|2022-10-05 11:35:00|1905.4|1904.2|1905.2|1904|1905.7|1904.5|1904.7|1903.5|73
1664970000000|2022-10-05 11:40:00|1904.7|1903.5|1905.4|1904.2|1906.2|1905|1904.7|1903.5|40
1664970300000|2022-10-05 11:45:00|1905.2|1904|1905.2|1904|1905.7|1904.5|1905.2|1904|10
1664970600000|2022-10-05 11:50:00|1904.7|1903.5|1904.7|1903.5|1905.2|1904|1904.7|1903.5|33
1664970900000|2022-10-05 11:55:00|1904.9|1903.7|1905.2|1904|1905.7|1904.5|1904.2|1903|97
1664971200000|2022-10-05 12:00:00|1904.7|1903.5|1905.2|1904|1905.2|1904|1904.7|1903.5|74
1664971500000|2022-10-05 12:05:00|1905.4|1904.2|1904.7|1903.5|1905.7|1904.5|1904.2|1903|36
1664971800000|2022-10-05 12:10:00|1904.4|1903.2|1905.7|1904.5|1905.7|1904.5|1904.2|1903|27
1664972100000|2022-10-05 12:15:00|1905.2|1904|1904.9|1903.7|1905.9|1904.7|1904.2|1903|116
1664972400000|2022-10-05 12:20:00|1905.2|1904|1904.2|1903|1905.2|1904|1903.7|1902.5|56
1664972700000|2022-10-05 12:25:00|1903.7|1902.5|1904.7|1903.5|1904.7|1903.5|1903.2|1902|85
1664973000000|2022-10-05 12:30:00|1904.2|1903|1905.7|1904.5|1906.2|1905|1904.2|1903|57
1664973300000|2022-10-05 12:35:00|1905.2|1904|1905.7|1904.5|1906.2|1905|1905.2|1904|39
1664973600000|2022-10-05 12:40:00|1906.2|1905|1905.2|1904|1906.2|1905|1905.2|1904|66
1664973900000|2022-10-05 12:45:00|1905.4|1904.2|1905.2|1904|1905.7|1904.5|1904.7|1903.5|52
1664974200000|2022-10-05 12:50:00|1905.4|1904.2|1906.2|1905|1906.2|1905|1905.2|1904|66
1664974500000|2022-10-05 12:55:00|1905.7|1904.5|1905.2|1904|1906.2|1905|1904.7|1903.5|172
1664974800000|2022-10-05 13:00:00|1905.7|1904.5|1905.7|1904.5|1905.7|1904.5|1904.7|1903.5|107
1664975100000|2022-10-05 13:05:00|1905.2|1904|1903.2|1902|1905.2|1904|1903.2|1902|139
1664975400000|2022-10-05 13:10:00|1902.7|1901.5|1903.2|1902|1903.7|1902.5|1902.7|1901.5|82
1664975700000|2022-10-05 13:15:00|1903.4|1902.2|1902.7|1901.5|1903.7|1902.5|1902.7|1901.5|72
1664976000000|2022-10-05 13:20:00|1902.9|1901.7|1902.7|1901.5|1903.2|1902|1902.2|1901|87
1664976300000|2022-10-05 13:25:00|1902.4|1901.2|1902.7|1901.5|1902.7|1901.5|1902.2|1901|106
1664976600000|2022-10-05 13:30:00|1902.4|1901.2|1905.7|1904.5|1906.7|1905.5|1902.2|1901|256
1664976900000|2022-10-05 13:35:00|1906.2|1905|1905.7|1904.5|1908.2|1907|1905.2|1904|237
1664977200000|2022-10-05 13:40:00|1905.2|1904|1904.7|1903.5|1906.2|1905|1904.2|1903|208
1664977500000|2022-10-05 13:45:00|1904.9|1903.7|1907.2|1906|1907.9|1906.7|1904.7|1903.5|190
1664977800000|2022-10-05 13:50:00|1906.7|1905.5|1905.9|1904.7|1907.7|1906.5|1905.2|1904|151
1664978100000|2022-10-05 13:55:00|1905.7|1904.5|1906.7|1905.5|1907.2|1906|1905.7|1904.5|36
1664978400000|2022-10-05 14:00:00|1905.4|1904.2|1901.2|1900|1905.9|1904.7|1900.7|1899.5|317
1664978700000|2022-10-05 14:05:00|1900.7|1899.5|1900.7|1899.5|1901.7|1900.5|1900.2|1899|171
1664979000000|2022-10-05 14:10:00|1901.2|1900|1901.9|1900.7|1903.2|1902|1900.7|1899.5|167
1664979300000|2022-10-05 14:15:00|1901.7|1900.5|1900.7|1899.5|1902.2|1901|1900.2|1899|174
1664979600000|2022-10-05 14:20:00|1901.2|1900|1901.2|1900|1903.2|1902|1900.7|1899.5|307
1664979900000|2022-10-05 14:25:00|1900.7|1899.5|1900.7|1899.5|1901.9|1900.7|1900.7|1899.5|117
1664980200000|2022-10-05 14:30:00|1900.2|1899|1899.2|1898|1901.2|1900|1898.7|1897.5|153
1664980500000|2022-10-05 14:35:00|1898.9|1897.7|1900.7|1899.5|1900.7|1899.5|1898.9|1897.7|156
1664980800000|2022-10-05 14:40:00|1900.2|1899|1900.7|1899.5|1901.7|1900.5|1899.7|1898.5|267
1664981100000|2022-10-05 14:45:00|1900.9|1899.7|1901.7|1900.5|1902.2|1901|1900.2|1899|265
1664981400000|2022-10-05 14:50:00|1901.2|1900|1902.2|1901|1902.2|1901|1900.7|1899.5|146
1664981700000|2022-10-05 14:55:00|1901.7|1900.5|1900.7|1899.5|1901.7|1900.5|1900.2|1899|88
1664982000000|2022-10-05 15:00:00|1901.2|1900|1902.7|1901.5|1903.2|1902|1901.2|1900|120
1664982300000|2022-10-05 15:05:00|1902.2|1901|1902.7|1901.5|1902.7|1901.5|1901.7|1900.5|49
1664982600000|2022-10-05 15:10:00|1902.4|1901.2|1903.2|1902|1903.2|1902|1902.2|1901|87
1664982900000|2022-10-05 15:15:00|1902.7|1901.5|1904.7|1903.5|1904.7|1903.5|1902.7|1901.5|149
1664983200000|2022-10-05 15:20:00|1904.2|1903|1904.2|1903|1904.7|1903.5|1903.7|1902.5|132
1664983500000|2022-10-05 15:25:00|1904.4|1903.2|1903.2|1902|1904.7|1903.5|1902.7|1901.5|222
1664983800000|2022-10-05 15:30:00|1902.7|1901.5|1903.7|1902.5|1903.7|1902.5|1902.2|1901|188
1664984100000|2022-10-05 15:35:00|1903.2|1902|1905.7|1904.5|1906.2|1905|1903.2|1902|365
1664984400000|2022-10-05 15:40:00|1905.2|1904|1903.7|1902.5|1905.4|1904.2|1903.7|1902.5|162
1664984700000|2022-10-05 15:45:00|1903.4|1902.2|1902.2|1901|1903.7|1902.5|1902.2|1901|108
1664985000000|2022-10-05 15:50:00|1902.7|1901.5|1903.2|1902|1903.7|1902.5|1902.2|1901|83
1664985300000|2022-10-05 15:55:00|1903.4|1902.2|1903.2|1902|1903.7|1902.5|1902.7|1901.5|48
1664985600000|2022-10-05 16:00:00|1903.7|1902.5|1902.2|1901|1903.7|1902.5|1901.2|1900|71
1664985900000|2022-10-05 16:05:00|1902.4|1901.2|1905.7|1904.5|1906.2|1905|1902.2|1901|75
1664986200000|2022-10-05 16:10:00|1905.9|1904.7|1907.7|1906.5|1908.7|1907.5|1905.7|1904.5|166
1664986500000|2022-10-05 16:15:00|1907.9|1906.7|1908.7|1907.5|1909.7|1908.5|1907.7|1906.5|76
1664986800000|2022-10-05 16:20:00|1908.4|1907.2|1908.2|1907|1908.7|1907.5|1907.2|1906|108
1664987100000|2022-10-05 16:25:00|1907.9|1906.7|1907.2|1906|1907.9|1906.7|1906.7|1905.5|66
1664987400000|2022-10-05 16:30:00|1907.7|1906.5|1906.7|1905.5|1907.7|1906.5|1906.7|1905.5|75
1664987700000|2022-10-05 16:35:00|1906.9|1905.7|1907.2|1906|1907.2|1906|1906.2|1905|50
1664988000000|2022-10-05 16:40:00|1906.7|1905.5|1907.7|1906.5|1907.7|1906.5|1906.4|1905.2|44
1664988300000|2022-10-05 16:45:00|1907.4|1906.2|1910.7|1909.5|1910.7|1909.5|1907.2|1906|202
1664988600000|2022-10-05 16:50:00|1910.9|1909.7|1911.2|1910|1911.2|1910|1910.2|1909|114
1664988900000|2022-10-05 16:55:00|1910.9|1909.7|1909.7|1908.5|1911.2|1910|1909.7|1908.5|121
1664989200000|2022-10-05 17:00:00|1909.2|1908|1910.2|1909|1910.4|1909.2|1909.2|1908|99
1664989500000|2022-10-05 17:05:00|1910.4|1909.2|1910.7|1909.5|1911.7|1910.5|1910.2|1909|112
1664989800000|2022-10-05 17:10:00|1910.9|1909.7|1911.7|1910.5|1911.7|1910.5|1910.7|1909.5|33
1664990100000|2022-10-05 17:15:00|1912.2|1911|1913.2|1912|1913.2|1912|1912.2|1911|164
1664990400000|2022-10-05 17:20:00|1913.7|1912.5|1913.2|1912|1914.7|1913.5|1913.2|1912|139
1664990700000|2022-10-05 17:25:00|1912.7|1911.5|1912.2|1911|1913.2|1912|1911.7|1910.5|34
1664991000000|2022-10-05 17:30:00|1911.7|1910.5|1910.2|1909|1911.9|1910.7|1910.2|1909|117
1664991300000|2022-10-05 17:35:00|1909.9|1908.7|1911.7|1910.5|1911.7|1910.5|1909.7|1908.5|33
1664991600000|2022-10-05 17:40:00|1911.4|1910.2|1911.2|1910|1911.7|1910.5|1910.2|1909|26
1664991900000|2022-10-05 17:45:00|1910.9|1909.7|1912.2|1911|1912.2|1911|1910.7|1909.5|21
1664992200000|2022-10-05 17:50:00|1911.9|1910.7|1910.7|1909.5|1912.2|1911|1910.2|1909|37
1664992500000|2022-10-05 17:55:00|1910.4|1909.2|1908.7|1907.5|1911.2|1910|1908.7|1907.5|60
1664992800000|2022-10-05 18:00:00|1908.9|1907.7|1910.2|1909|1910.7|1909.5|1908.7|1907.5|26
1664993100000|2022-10-05 18:05:00|1910.7|1909.5|1909.7|1908.5|1911.2|1910|1909.7|1908.5|24
1664993400000|2022-10-05 18:10:00|1909.9|1908.7|1910.7|1909.5|1911.7|1910.5|1909.7|1908.5|63
1664993700000|2022-10-05 18:15:00|1911.2|1910|1912.2|1911|1912.7|1911.5|1910.7|1909.5|57
1664994000000|2022-10-05 18:20:00|1911.7|1910.5|1911.7|1910.5|1912.2|1911|1911.2|1910|42
1664994300000|2022-10-05 18:25:00|1911.2|1910|1911.7|1910.5|1912.2|1911|1910.2|1909|44
1664994600000|2022-10-05 18:30:00|1911.9|1910.7|1910.7|1909.5|1912.2|1911|1910.7|1909.5|51
1664994900000|2022-10-05 18:35:00|1911.2|1910|1912.2|1911|1912.7|1911.5|1911.2|1910|119
1664995200000|2022-10-05 18:40:00|1911.9|1910.7|1911.7|1910.5|1912.2|1911|1911.2|1910|88
1664995500000|2022-10-05 18:45:00|1911.9|1910.7|1910.7|1909.5|1911.9|1910.7|1910.7|1909.5|259
1664995800000|2022-10-05 18:50:00|1910.9|1909.7|1911.2|1910|1911.7|1910.5|1910.2|1909|289
1664996100000|2022-10-05 18:55:00|1911.4|1910.2|1912.2|1911|1912.7|1911.5|1911.2|1910|72
1664996400000|2022-10-05 19:00:00|1912.7|1911.5|1914.7|1913.5|1915.2|1914|1912.4|1911.2|66
1664996700000|2022-10-05 19:05:00|1914.4|1913.2|1914.7|1913.5|1914.7|1913.5|1913.7|1912.5|22
1664997000000|2022-10-05 19:10:00|1914.4|1913.2|1915.7|1914.5|1915.7|1914.5|1913.7|1912.5|56
1664997300000|2022-10-05 19:15:00|1915.9|1914.7|1916.2|1915|1917.2|1916|1915.2|1914|117
1664997600000|2022-10-05 19:20:00|1916.4|1915.2|1915.7|1914.5|1916.7|1915.5|1915.2|1914|38
1664997900000|2022-10-05 19:25:00|1915.4|1914.2|1913.7|1912.5|1915.7|1914.5|1913.7|1912.5|37
1664998200000|2022-10-05 19:30:00|1914.2|1913|1913.7|1912.5|1914.2|1913|1913.7|1912.5|179
1664998500000|2022-10-05 19:35:00|1913.2|1912|1913.2|1912|1914.2|1913|1912.7|1911.5|85
1664998800000|2022-10-05 19:40:00|1912.7|1911.5|1914.2|1913|1914.2|1913|1912.7|1911.5|72
1664999100000|2022-10-05 19:45:00|1913.9|1912.7|1912.2|1911|1914.2|1913|1912.2|1911|95
1664999400000|2022-10-05 19:50:00|1911.7|1910.5|1908.7|1907.5|1911.7|1910.5|1907.9|1906.7|149
1664999700000|2022-10-05 19:55:00|1908.9|1907.7|1909.4|1908.2|1909.4|1908.2|1907.7|1906.5|310
1665000000000|2022-10-05 20:00:00|1909.2|1908|1911.2|1910|1911.7|1910.5|1909.2|1908|74
1665000300000|2022-10-05 20:05:00|1911.4|1910.2|1911.7|1910.5|1911.7|1910.5|1911.2|1910|5
1665000600000|2022-10-05 20:10:00|1911.9|1910.7|1912.2|1911|1912.2|1911|1911.7|1910.5|4
1665001200000|2022-10-05 20:20:00|1911.7|1910.5|1911.2|1910|1911.7|1910.5|1911.2|1910|9
1665001500000|2022-10-05 20:25:00|1911.7|1910.5|1911.2|1910|1911.7|1910.5|1911.2|1910|3
1665001800000|2022-10-05 20:30:00|1911.4|1910.2|1911.2|1910|1911.7|1910.5|1911.2|1910|2
1665002100000|2022-10-05 20:35:00|1911.4|1910.2|1911.2|1910|1911.4|1910.2|1911.2|1910|0
1665002400000|2022-10-05 20:40:00|1911.4|1910.2|1911.2|1910|1911.4|1910.2|1911.2|1910|0
1665003000000|2022-10-05 20:50:00|1911.4|1910.2|1910.7|1908.7|1911.4|1910.2|1910.7|1908.7|22
1665003300000|2022-10-05 20:55:00|1910.9|1908.9|1910.8|1908.8|1911|1909|1910.5|1908.5|0
1665003600000|2022-10-05 21:00:00|1910.7|1908.7|1910.7|1908.7|1910.8|1908.8|1910.6|1908.6|4
1665003900000|2022-10-05 21:05:00|1910.6|1908.6|1910.7|1908.7|1910.7|1908.7|1910.6|1908.6|0
1665004200000|2022-10-05 21:10:00|1910.6|1908.6|1910.7|1908.7|1910.7|1908.7|1910.6|1908.6|0
1665004500000|2022-10-05 21:15:00|1910.6|1908.6|1910.7|1908.7|1910.7|1908.7|1910.6|1908.6|0
1665004800000|2022-10-05 21:20:00|1910.6|1908.6|1910.6|1908.6|1910.7|1908.7|1910.6|1908.6|0
1665005100000|2022-10-05 21:25:00|1910.7|1908.7|1910.7|1908.7|1910.7|1908.7|1910.6|1908.6|0
1665005400000|2022-10-05 21:30:00|1910.6|1908.6|1910.2|1908.2|1910.6|1908.6|1910|1908|0
1665005700000|2022-10-05 21:35:00|1910.1|1908.1|1910|1908|1910.3|1908.3|1909.9|1907.9|0
1665006000000|2022-10-05 21:40:00|1910.1|1908.1|1909.9|1907.9|1910.1|1908.1|1909.9|1907.9|0
1665006600000|2022-10-05 21:50:00|1910|1908|1910.2|1908.2|1910.3|1908.3|1909.9|1907.9|0
1665006900000|2022-10-05 21:55:00|1910.3|1908.3|1910.3|1908.3|1910.5|1908.5|1910.3|1908.3|0
1665007200000|2022-10-05 22:00:00|1910.7|1908.7|1909.2|1907.2|1910.7|1908.7|1908.8|1906.8|0
1665007500000|2022-10-05 22:05:00|1909.1|1907.1|1909.1|1907.1|1909.3|1907.3|1908.9|1906.9|0
1665007800000|2022-10-05 22:10:00|1908.9|1906.9|1909.3|1907.3|1909.5|1907.5|1908.9|1906.9|0
1665008100000|2022-10-05 22:15:00|1909.4|1907.4|1910.2|1908.2|1910.7|1908.7|1909.4|1907.4|0
1665008400000|2022-10-05 22:20:00|1910.1|1908.1|1910.7|1908.7|1910.7|1908.7|1909.8|1907.8|0
1665008700000|2022-10-05 22:25:00|1910.5|1908.5|1910.6|1908.6|1910.7|1908.7|1910.1|1908.1|0
1665009000000|2022-10-05 22:30:00|1910.4|1908.4|1910.3|1908.3|1910.6|1908.6|1910.1|1908.1|0
1665009300000|2022-10-05 22:35:00|1910.5|1908.5|1911.2|1909.2|1911.4|1909.4|1910.3|1908.3|0
1665009600000|2022-10-05 22:40:00|1911.4|1909.4|1910.9|1908.9|1911.4|1909.4|1910.9|1908.9|0
1665009900000|2022-10-05 22:45:00|1911.1|1909.1|1911.3|1909.3|1911.4|1909.4|1910.9|1908.9|0
1665010200000|2022-10-05 22:50:00|1911.1|1909.1|1911.2|1909.2|1911.5|1909.5|1910.4|1908.4|0
1665010500000|2022-10-05 22:55:00|1911.4|1909.4|1911.2|1909.2|1911.5|1909.5|1910.8|1908.8|0
1665010800000|2022-10-05 23:00:00|1911.1|1909.1|1910.6|1908.6|1911.5|1909.5|1910.6|1908.6|0
1665011100000|2022-10-05 23:05:00|1910.8|1908.8|1910.9|1908.9|1911.1|1909.1|1910.6|1908.6|0
1665011400000|2022-10-05 23:10:00|1911.1|1909.1|1911.9|1909.9|1912.1|1910.1|1910.9|1908.9|0
1665011700000|2022-10-05 23:15:00|1911.7|1909.7|1911.7|1909.7|1912.5|1910.5|1911.6|1909.6|0
1665012000000|2022-10-05 23:20:00|1911.8|1909.8|1912.6|1910.6|1912.8|1910.8|1911.7|1909.7|0
1665012300000|2022-10-05 23:25:00|1912.8|1910.8|1912.1|1910.1|1912.8|1910.8|1911.8|1909.8|0
1665012600000|2022-10-05 23:30:00|1911.8|1909.8|1913.1|1911.1|1913.1|1911.1|1911.5|1909.5|0
1665012900000|2022-10-05 23:35:00|1912.8|1910.8|1913.4|1911.4|1913.4|1911.4|1912.5|1910.5|0
1665013200000|2022-10-05 23:40:00|1913.7|1911.7|1915.9|1913.9|1915.9|1913.9|1913.4|1911.4|0
1665013500000|2022-10-05 23:45:00|1916.2|1914.2|1916.2|1915|1918.2|1917|1915.7|1914|1749
1665013800000|2022-10-05 23:50:00|1915.9|1914.7|1916.7|1915.5|1918.2|1917|1915.7|1914.5|826
1665014100000|2022-10-05 23:55:00|1916.2|1915|1915.2|1914|1917.7|1916.5|1915.2|1914|771
1665014400000|2022-10-06 00:00:00|1915|1914.2|1922.5|1921.7|1923.5|1922.7|1915|1914.2|2958
1665014700000|2022-10-06 00:05:00|1922|1921.2|1923.5|1922.7|1923.5|1922.7|1921|1920.2|2061
1665015000000|2022-10-06 00:10:00|1923|1922.2|1927|1926.2|1928|1927.2|1923|1922.2|2521
1665015300000|2022-10-06 00:15:00|1926.5|1925.7|1928.5|1927.7|1929.5|1928.7|1926.5|1925.7|2229
1665015600000|2022-10-06 00:20:00|1928|1927.2|1928|1927.2|1930.5|1929.7|1927.5|1926.7|1894
1665015900000|2022-10-06 00:25:00|1928.2|1927.4|1928.5|1927.7|1929|1928.2|1927.5|1926.7|1072
1665016200000|2022-10-06 00:30:00|1929|1928.2|1929|1928.2|1929.5|1928.7|1928|1927.2|1075
1665016500000|2022-10-06 00:35:00|1928.5|1927.7|1926.5|1925.7|1928.5|1927.7|1924.5|1923.7|944
1665016800000|2022-10-06 00:40:00|1927|1926.2|1927|1926.2|1928|1927.2|1926.5|1925.7|1605
1665017100000|2022-10-06 00:45:00|1927.5|1926.7|1929.5|1928.7|1930|1929.2|1927.5|1926.7|1522
1665017400000|2022-10-06 00:50:00|1929|1928.2|1927|1926.2|1929.5|1928.7|1926|1925.2|788
1665017700000|2022-10-06 00:55:00|1926.5|1925.7|1926|1925.2|1927|1926.2|1925|1924.2|538
1665018000000|2022-10-06 01:00:00|1925.5|1924.7|1927.5|1926.7|1928|1927.2|1924.5|1923.7|710
1665018300000|2022-10-06 01:05:00|1927|1926.2|1926.5|1925.7|1927.5|1926.7|1926|1925.2|595
1665018600000|2022-10-06 01:10:00|1926|1925.2|1925.5|1924.7|1926|1925.2|1924.5|1923.7|344
1665018900000|2022-10-06 01:15:00|1925|1924.2|1927.5|1926.7|1927.5|1926.7|1925|1924.2|517
1665019200000|2022-10-06 01:20:00|1927|1926.2|1924.5|1923.7|1927.5|1926.7|1924.5|1923.7|393
1665019500000|2022-10-06 01:25:00|1924.7|1923.9|1925.5|1924.7|1926.5|1925.7|1924|1923.2|433
1665019800000|2022-10-06 01:30:00|1925.7|1924.9|1927.5|1926.7|1927.5|1926.7|1924.5|1923.7|625
1665020100000|2022-10-06 01:35:00|1928|1927.2|1928|1927.2|1928|1927.2|1927|1926.2|1399
1665020400000|2022-10-06 01:40:00|1927.5|1926.7|1927.5|1926.7|1928|1927.2|1926.5|1925.7|669
1665020700000|2022-10-06 01:45:00|1928|1927.2|1928.5|1927.7|1929|1928.2|1927.5|1926.7|774
1665021000000|2022-10-06 01:50:00|1929|1928.2|1929.5|1928.7|1931.5|1930.7|1929|1928.2|1302
1665021300000|2022-10-06 01:55:00|1929.2|1928.4|1928.7|1927.9|1930|1929.2|1928.5|1927.7|345
1665021600000|2022-10-06 02:00:00|1928.5|1927.7|1929.5|1928.7|1930|1929.2|1928.5|1927.7|379
1665021900000|2022-10-06 02:05:00|1929|1928.2|1929|1928.2|1930|1929.2|1929|1928.2|320
1665022200000|2022-10-06 02:10:00|1929.5|1928.7|1929|1928.2|1930|1929.2|1928.5|1927.7|497
1665022500000|2022-10-06 02:15:00|1929.5|1928.7|1929|1928.2|1929.5|1928.7|1928.5|1927.7|290
1665022800000|2022-10-06 02:20:00|1928.5|1927.7|1929|1928.2|1929.5|1928.7|1928.5|1927.7|241
1665023100000|2022-10-06 02:25:00|1929.5|1928.7|1929|1928.2|1929.7|1928.9|1928.5|1927.7|367
1665023400000|2022-10-06 02:30:00|1928.5|1927.7|1930.5|1929.7|1930.5|1929.7|1928.5|1927.7|169
1665023700000|2022-10-06 02:35:00|1931|1930.2|1930|1929.2|1931|1930.2|1930|1929.2|375
1665024000000|2022-10-06 02:40:00|1930.5|1929.7|1930.5|1929.7|1931|1930.2|1930|1929.2|156
1665024300000|2022-10-06 02:45:00|1931|1930.2|1930.5|1929.7|1931.5|1930.7|1930.5|1929.7|199
1665024600000|2022-10-06 02:50:00|1931|1930.2|1931|1930.2|1931|1930.2|1931|1930.2|83
1665024900000|2022-10-06 02:55:00|1931.5|1930.7|1930.5|1929.7|1932|1931.2|1930.5|1929.7|228
1665025200000|2022-10-06 03:00:00|1931|1930.2|1931|1930.2|1931.5|1930.7|1930|1929.2|247
1665025500000|2022-10-06 03:05:00|1930.5|1929.7|1930.5|1929.7|1931|1930.2|1930|1929.2|194
1665025800000|2022-10-06 03:10:00|1931|1930.2|1930.5|1929.7|1931|1930.2|1930.5|1929.7|407
1665026100000|2022-10-06 03:15:00|1931|1930.2|1931|1930.2|1931|1930.2|1931|1930.2|164
1665026400000|2022-10-06 03:20:00|||||||||46
1665026700000|2022-10-06 03:25:00|1931.5|1930.7|1931.5|1930.7|1931.5|1930.7|1931.5|1930.7|437
1665027000000|2022-10-06 03:30:00|1931|1930.2|1929|1928.2|1931|1930.2|1929|1928.2|1498
1665027300000|2022-10-06 03:35:00|1929.5|1928.7|1929|1928.2|1929.5|1928.7|1928.5|1927.7|431
1665027600000|2022-10-06 03:40:00|1928.5|1927.7|1928.5|1927.7|1929|1928.2|1928.5|1927.7|306
1665027900000|2022-10-06 03:45:00|1928|1927.2|1926.5|1925.7|1928|1927.2|1926.5|1925.7|606
1665028200000|2022-10-06 03:50:00|1926|1925.2|1927.5|1926.7|1927.5|1926.7|1926|1925.2|643
1665028500000|2022-10-06 03:55:00|1928|1927.2|1927.5|1926.7|1928.5|1927.7|1927.5|1926.7|661
1665028800000|2022-10-06 04:00:00|1927|1926.2|1927|1926.2|1927.5|1926.7|1926.5|1925.7|406
1665029100000|2022-10-06 04:05:00|1926.5|1925.7|1927|1926.2|1927|1926.2|1926.5|1925.7|366
1665029400000|2022-10-06 04:10:00|1926.5|1925.7|1927|1926.2|1927.5|1926.7|1926.5|1925.7|429
1665029700000|2022-10-06 04:15:00|1926.5|1925.7|1928.5|1927.7|1928.7|1927.9|1926.5|1925.7|604
1665030000000|2022-10-06 04:20:00|1929|1928.2|1928.5|1927.7|1929|1928.2|1928|1927.2|461
1665030300000|2022-10-06 04:25:00|1929|1928.2|1929|1928.2|1929|1928.2|1928.5|1927.7|311
1665030600000|2022-10-06 04:30:00|1928.5|1927.7|1928|1927.2|1929|1928.2|1928|1927.2|389
1665030900000|2022-10-06 04:35:00|1927.5|1926.7|1927|1926.2|1927.5|1926.7|1927|1926.2|383
1665031200000|2022-10-06 04:40:00|1927.5|1926.7|1927.5|1926.7|1928|1927.2|1927|1926.2|528
1665031500000|2022-10-06 04:45:00|1927|1926.2|1927.5|1926.7|1927.5|1926.7|1927|1926.2|278
1665031800000|2022-10-06 04:50:00|1927|1926.2|1927.5|1926.7|1927.5|1926.7|1927|1926.2|346
1665032100000|2022-10-06 04:55:00|1927|1926.2|1927.5|1926.7|1927.5|1926.7|1927|1926.2|220
1665032400000|2022-10-06 05:00:00|1928|1927.2|1927.5|1926.7|1928|1927.2|1927.5|1926.7|546
1665032700000|2022-10-06 05:05:00|1927|1926.2|1927.5|1926.7|1927.5|1926.7|1927|1926.2|629
1665033000000|2022-10-06 05:10:00|1927|1926.2|1927|1926.2|1927.5|1926.7|1926.5|1925.7|579
1665033300000|2022-10-06 05:15:00|1926.5|1925.7|1926.5|1925.7|1926.5|1925.7|1926|1925.2|406
1665033600000|2022-10-06 05:20:00|1926|1925.2|1926.5|1925.7|1926.5|1925.7|1926|1925.2|766
1665033900000|2022-10-06 05:25:00|1926.7|1925.9|1927|1926.2|1927|1926.2|1926|1925.2|796
1665034200000|2022-10-06 05:30:00|1927.5|1926.7|1927|1926.2|1928|1927.2|1927|1926.2|711
1665034500000|2022-10-06 05:35:00|1927.5|1926.7|1926.5|1925.7|1927.5|1926.7|1926|1925.2|709
1665034800000|2022-10-06 05:40:00|1926|1925.2|1926|1925.2|1926|1925.2|1926|1925.2|699
1665035100000|2022-10-06 05:45:00|1925.5|1924.7|1925.5|1924.7|1926|1925.2|1925.5|1924.7|797
1665035400000|2022-10-06 05:50:00|1925|1924.2|1925|1924.2|1925.5|1924.7|1924.5|1923.7|1112
1665035700000|2022-10-06 05:55:00|1924.5|1923.7|1921.5|1920.7|1925|1924.2|1921.5|1920.7|5750
1665036000000|2022-10-06 06:00:00|1922|1921.2|1923|1922.2|1924|1923.2|1922|1921.2|5316
1665036300000|2022-10-06 06:05:00|1922.5|1921.7|1923.8|1921.8|1924.1|1923.2|1922.5|1921.7|842
1665036600000|2022-10-06 06:10:00|1923.6|1921.6|1922.2|1920.2|1924.3|1922.3|1922.2|1920.2|65
1665036900000|2022-10-06 06:15:00|1921.9|1919.9|1920.6|1918.6|1922.5|1920.5|1920.4|1918.4|689
1665037200000|2022-10-06 06:20:00|1920.8|1918.8|1921.5|1919.5|1921.5|1919.5|1920.5|1918.5|0
1665037500000|2022-10-06 06:25:00|1921.2|1919.2|1920.1|1918.1|1921.5|1919.5|1920.1|1918.1|0
1665037800000|2022-10-06 06:30:00|1920.2|1918.2|1920.4|1918.4|1920.7|1918.7|1919.8|1917.8|0
1665038100000|2022-10-06 06:35:00|1920.5|1918.5|1919.6|1917.6|1920.5|1918.5|1919.6|1917.6|0
1665038400000|2022-10-06 06:40:00|1919.7|1917.7|1920.5|1918.5|1921|1919|1919.3|1917.3|0
1665038700000|2022-10-06 06:45:00|1920.7|1918.7|1920.5|1918.5|1920.7|1918.7|1920.1|1918.1|0
1665039000000|2022-10-06 06:50:00|1920.4|1918.4|1919.4|1917.4|1920.7|1918.7|1919.3|1917.3|0
1665039300000|2022-10-06 06:55:00|1919.5|1917.5|1916.8|1914.8|1920|1918|1916.3|1914.3|0
1665039600000|2022-10-06 07:00:00|1916.9|1914.9|1916.7|1914.7|1917.7|1915.7|1914.9|1912.9|0
1665039900000|2022-10-06 07:05:00|1917|1915|1918|1916|1918.3|1916.3|1915.5|1913.5|0
1665040200000|2022-10-06 07:10:00|1918.2|1916.2|1920|1918|1920.6|1918.6|1918|1916|0
1665040500000|2022-10-06 07:15:00|1920.1|1918.1|1919.7|1917.7|1920.8|1918.8|1919.4|1917.4|0
1665040800000|2022-10-06 07:20:00|1919.4|1917.4|1915.8|1913.8|1919.7|1917.7|1915.4|1913.4|0
1665041100000|2022-10-06 07:25:00|1916.1|1914.1|1917.1|1915.1|1917.5|1915.5|1915.4|1913.4|0
1665041400000|2022-10-06 07:30:00|1919.4|1918.2|1918.7|1917.5|1919.4|1918.2|1918.2|1917|383
1665041700000|2022-10-06 07:35:00|1919.2|1918|1917.2|1916|1919.2|1918|1916.7|1915.5|143
1665042000000|2022-10-06 07:40:00|1917.4|1916.2|1917.7|1916.5|1918.7|1917.5|1917.2|1916|226
1665042300000|2022-10-06 07:45:00|1917.2|1916|1918.7|1917.5|1918.7|1917.5|1915.7|1914.5|362
1665042600000|2022-10-06 07:50:00|1918.2|1917|1918.2|1917|1918.4|1917.2|1917.2|1916|181
1665042900000|2022-10-06 07:55:00|1917.9|1916.7|1917.2|1916|1918.2|1917|1917.2|1916|131
1665043200000|2022-10-06 08:00:00|1916.7|1915.5|1917.2|1916|1917.2|1916|1916.2|1915|116
1665043500000|2022-10-06 08:05:00|1916.9|1915.7|1916.2|1915|1918.7|1917.5|1915.7|1914.5|235
1665043800000|2022-10-06 08:10:00|1915.7|1914.5|1914.2|1913|1915.7|1914.5|1913.7|1912.5|280
1665044100000|2022-10-06 08:15:00|1914.4|1913.2|1915.2|1914|1915.4|1914.2|1914.2|1913|151
1665044400000|2022-10-06 08:20:00|1914.9|1913.7|1912.7|1911.5|1915.2|1914|1912.7|1911.5|168
1665044700000|2022-10-06 08:25:00|1912.4|1911.2|1913.2|1912|1913.2|1912|1912.2|1911|140
1665045000000|2022-10-06 08:30:00|1913.7|1912.5|1912.7|1911.5|1913.7|1912.5|1912.7|1911.5|169
1665045300000|2022-10-06 08:35:00|1912.9|1911.7|1912.7|1911.5|1913.4|1912.2|1912.7|1911.5|186
1665045600000|2022-10-06 08:40:00|1912.4|1911.2|1910.7|1909.5|1912.7|1911.5|1910.7|1909.5|386
1665045900000|2022-10-06 08:45:00|1911.2|1910|1911.7|1910.5|1911.7|1910.5|1910.7|1909.5|223
1665046200000|2022-10-06 08:50:00|1911.2|1910|1912.2|1911|1912.2|1911|1910.7|1909.5|107
1665046500000|2022-10-06 08:55:00|1911.7|1910.5|1911.7|1910.5|1912.2|1911|1911.2|1910|168
1665046800000|2022-10-06 09:00:00|1911.2|1910|1910.7|1909.5|1911.7|1910.5|1909.7|1908.5|253
1665047100000|2022-10-06 09:05:00|1910.9|1909.7|1911.7|1910.5|1912.2|1911|1910.7|1909.5|151
1665047400000|2022-10-06 09:10:00|1912.2|1911|1910.7|1909.5|1912.2|1911|1910.7|1909.5|157
1665047700000|2022-10-06 09:15:00|1910.2|1909|1911.2|1910|1911.2|1910|1909.7|1908.5|306
1665048000000|2022-10-06 09:20:00|1910.9|1909.7|1911.7|1910.5|1912.2|1911|1910.9|1909.7|48
1665048300000|2022-10-06 09:25:00|1911.2|1910|1911.2|1910|1911.7|1910.5|1910.7|1909.5|133
1665048600000|2022-10-06 09:30:00|1910.7|1909.5|1911.2|1910|1911.2|1910|1910.7|1909.5|40
1665048900000|2022-10-06 09:35:00|1910.9|1909.7|1910.2|1909|1910.9|1909.7|1909.7|1908.5|60
1665049200000|2022-10-06 09:40:00|1910.4|1909.2|1910.7|1909.5|1910.7|1909.5|1910.2|1909|122
1665049500000|2022-10-06 09:45:00|1910.2|1909|1909.7|1908.5|1910.2|1909|1909.2|1908|99
1665049800000|2022-10-06 09:50:00|1909.2|1908|1908.7|1907.5|1909.4|1908.2|1908.2|1907|85
1665050100000|2022-10-06 09:55:00|1908.4|1907.2|1907.4|1906.2|1908.7|1907.5|1907.2|1906|95
1665050400000|2022-10-06 10:00:00|1907.7|1906.5|1907.2|1906|1907.7|1906.5|1906.7|1905.5|83
1665050700000|2022-10-06 10:05:00|1907.7|1906.5|1906.2|1905|1907.7|1906.5|1905.7|1904.5|123
1665051000000|2022-10-06 10:10:00|1905.7|1904.5|1907.2|1906|1907.2|1906|1905.7|1904.5|63
1665051300000|2022-10-06 10:15:00|1906.9|1905.7|1905.7|1904.5|1907.4|1906.2|1905.7|1904.5|62
1665051600000|2022-10-06 10:20:00|1906.2|1905|1906.2|1905|1906.7|1905.5|1905.7|1904.5|99
1665051900000|2022-10-06 10:25:00|1905.9|1904.7|1906.2|1905|1906.2|1905|1905.2|1904|51
1665052200000|2022-10-06 10:30:00|1906.7|1905.5|1907.2|1906|1907.2|1906|1906.2|1905|123
1665052500000|2022-10-06 10:35:00|1907.4|1906.2|1906.7|1905.5|1907.4|1906.2|1906.2|1905|53
1665052800000|2022-10-06 10:40:00|1906.4|1905.2|1906.2|1905|1906.7|1905.5|1905.7|1904.5|32
1665053100000|2022-10-06 10:45:00|1905.7|1904.5|1906.2|1905|1906.2|1905|1905.7|1904.5|76
1665053400000|2022-10-06 10:50:00|1905.9|1904.7|1905.7|1904.5|1906.2|1905|1905.7|1904.5|25
1665053700000|2022-10-06 10:55:00|1905.9|1904.7|1906.2|1905|1906.2|1905|1905.7|1904.5|65
1665054000000|2022-10-06 11:00:00|1906.4|1905.2|1907.7|1906.5|1907.7|1906.5|1906.2|1905|215
1665054300000|2022-10-06 11:05:00|1907.2|1906|1907.7|1906.5|1908.2|1907|1907.2|1906|73
1665054600000|2022-10-06 11:10:00|1907.9|1906.7|1907.7|1906.5|1908.2|1907|1907.2|1906|51
1665054900000|2022-10-06 11:15:00|1907.4|1906.2|1907.2|1906|1908.2|1907|1907.2|1906|53
1665055200000|2022-10-06 11:20:00|1907.4|1906.2|1906.7|1905.5|1907.7|1906.5|1906.7|1905.5|174
1665055500000|2022-10-06 11:25:00|1907.2|1906|1906.2|1905|1907.2|1906|1906.2|1905|99
1665055800000|2022-10-06 11:30:00|1906.7|1905.5|1908.7|1907.5|1909.2|1908|1906.2|1905|37
1665056100000|2022-10-06 11:35:00|1908.4|1907.2|1908.2|1907|1908.7|1907.5|1907.7|1906.5|30
1665056400000|2022-10-06 11:40:00|1907.9|1906.7|1907.4|1906.2|1908.2|1907|1907.2|1906|92
1665056700000|2022-10-06 11:45:00|1907.7|1906.5|1907.2|1906|1907.7|1906.5|1906.7|1905.5|50
1665057000000|2022-10-06 11:50:00|1906.9|1905.7|1907.2|1906|1907.7|1906.5|1906.7|1905.5|52
1665057300000|2022-10-06 11:55:00|1906.7|1905.5|1907.2|1906|1907.7|1906.5|1906.7|1905.5|43
1665057600000|2022-10-06 12:00:00|1906.7|1905.5|1906.7|1905.5|1907.7|1906.5|1906.2|1905|85
1665057900000|2022-10-06 12:05:00|1906.4|1905.2|1905.7|1904.5|1906.7|1905.5|1905.2|1904|69
1665058200000|2022-10-06 12:10:00|1906.2|1905|1907.7|1906.5|1907.7|1906.5|1906.2|1905|63
1665058500000|2022-10-06 12:15:00|1907.4|1906.2|1907.9|1906.7|1908.2|1907|1907.2|1906|89
1665058800000|2022-10-06 12:20:00|1908.2|1907|1908.7|1907.5|1909.2|1908|1908.2|1907|158
1665059100000|2022-10-06 12:25:00|1908.4|1907.2|1907.7|1906.5|1908.7|1907.5|1907.7|1906.5|47
1665059400000|2022-10-06 12:30:00|1909.2|1908|1911.4|1910.2|1912.7|1911.5|1908.4|1907.2|308
1665059700000|2022-10-06 12:35:00|1911.2|1910|1911.2|1910|1911.7|1910.5|1910.7|1909.5|31
1665060000000|2022-10-06 12:40:00|1910.7|1909.5|1910.7|1909.5|1911.7|1910.5|1910.2|1909|46
1665060300000|2022-10-06 12:45:00|1910.4|1909.2|1909.2|1908|1910.7|1909.5|1908.7|1907.5|53
1665060600000|2022-10-06 12:50:00|1908.7|1907.5|1908.2|1907|1908.9|1907.7|1907.7|1906.5|63
1665060900000|2022-10-06 12:55:00|1908.4|1907.2|1909.7|1908.5|1909.7|1908.5|1907.7|1906.5|93
1665061200000|2022-10-06 13:00:00|1909.2|1908|1907.2|1906|1909.4|1908.2|1907.2|1906|75
1665061500000|2022-10-06 13:05:00|1906.7|1905.5|1907.7|1906.5|1907.9|1906.7|1906.7|1905.5|105
1665061800000|2022-10-06 13:10:00|1907.4|1906.2|1907.7|1906.5|1907.7|1906.5|1906.7|1905.5|95
1665062100000|2022-10-06 13:15:00|1907.4|1906.2|1906.7|1905.5|1907.7|1906.5|1906.2|1905|107
1665062400000|2022-10-06 13:20:00|1906.2|1905|1905.7|1904.5|1906.2|1905|1905.2|1904|74
1665062700000|2022-10-06 13:25:00|1905.4|1904.2|1906.2|1905|1906.2|1905|1905.2|1904|124
1665063000000|2022-10-06 13:30:00|1906.4|1905.2|1909.2|1908|1909.7|1908.5|1905.7|1904.5|270
1665063300000|2022-10-06 13:35:00|1908.7|1907.5|1910.2|1909|1910.2|1909|1907.7|1906.5|477
1665063600000|2022-10-06 13:40:00|1910.7|1909.5|1911.7|1910.5|1912.7|1911.5|1910.2|1909|519
1665063900000|2022-10-06 13:45:00|1912.2|1911|1909.2|1908|1912.2|1911|1908.7|1907.5|341
1665064200000|2022-10-06 13:50:00|1909.7|1908.5|1911.2|1910|1912.2|1911|1909.7|1908.5|299
1665064500000|2022-10-06 13:55:00|1911.4|1910.2|1908.2|1907|1911.7|1910.5|1907.7|1906.5|286
1665064800000|2022-10-06 14:00:00|1907.7|1906.5|1904.7|1903.5|1908.2|1907|1904.2|1903|235
1665065100000|2022-10-06 14:05:00|1904.2|1903|1904.7|1903.5|1905.2|1904|1903.2|1902|210
1665065400000|2022-10-06 14:10:00|1904.4|1903.2|1902.7|1901.5|1904.7|1903.5|1902.2|1901|288
1665065700000|2022-10-06 14:15:00|1903.2|1902|1904.7|1903.5|1905.7|1904.5|1903.2|1902|261
1665066000000|2022-10-06 14:20:00|1905.2|1904|1904.2|1903|1905.2|1904|1903.2|1902|300
1665066300000|2022-10-06 14:25:00|1904.7|1903.5|1902.2|1901|1905.2|1904|1902.2|1901|180
1665066600000|2022-10-06 14:30:00|1901.7|1900.5|1901.7|1900.5|1903.7|1902.5|1901.2|1900|170
1665066900000|2022-10-06 14:35:00|1901.4|1900.2|1903.2|1902|1903.7|1902.5|1901.2|1900|114
1665067200000|2022-10-06 14:40:00|1903.4|1902.2|1904.7|1903.5|1905.2|1904|1903.2|1902|71
1665067500000|2022-10-06 14:45:00|1904.4|1903.2|1906.7|1905.5|1906.7|1905.5|1903.7|1902.5|81
1665067800000|2022-10-06 14:50:00|1906.4|1905.2|1906.7|1905.5|1907.2|1906|1905.7|1904.5|162
1665068100000|2022-10-06 14:55:00|1906.2|1905|1907.7|1906.5|1908.2|1907|1905.7|1904.5|153
1665068400000|2022-10-06 15:00:00|1907.9|1906.7|1905.7|1904.5|1908.2|1907|1905.2|1904|227
1665068700000|2022-10-06 15:05:00|1906.2|1905|1906.9|1905.7|1908.2|1907|1905.9|1904.7|119
1665069000000|2022-10-06 15:10:00|1907.2|1906|1904.9|1903.7|1907.2|1906|1904.9|1903.7|63
1665069300000|2022-10-06 15:15:00|1905.2|1904|1907.7|1906.5|1908.2|1907|1904.7|1903.5|86
1665069600000|2022-10-06 15:20:00|1907.2|1906|1908.7|1907.5|1908.7|1907.5|1907.2|1906|74
1665069900000|2022-10-06 15:25:00|1908.2|1907|1908.7|1907.5|1909.2|1908|1907.2|1906|138
1665070200000|2022-10-06 15:30:00|1909.2|1908|1907.7|1906.5|1909.2|1908|1907.2|1906|79
1665070500000|2022-10-06 15:35:00|1907.9|1906.7|1907.2|1906|1909.2|1908|1907.2|1906|95
1665070800000|2022-10-06 15:40:00|1906.7|1905.5|1906.7|1905.5|1907.9|1906.7|1906.2|1905|69
1665071100000|2022-10-06 15:45:00|1906.9|1905.7|1908.2|1907|1908.7|1907.5|1906.7|1905.5|57
1665071400000|2022-10-06 15:50:00|1907.7|1906.5|1908.7|1907.5|1909.7|1908.5|1907.7|1906.5|133
1665071700000|2022-10-06 15:55:00|1908.2|1907|1904.7|1903.5|1909.2|1908|1904.7|1903.5|171
1665072000000|2022-10-06 16:00:00|1904.4|1903.2|1903.7|1902.5|1905.4|1904.2|1903.7|1902.5|84
1665072300000|2022-10-06 16:05:00|1904.2|1903|1904.2|1903|1904.7|1903.5|1903.7|1902.5|83
1665072600000|2022-10-06 16:10:00|1904.4|1903.2|1903.7|1902.5|1904.7|1903.5|1903.2|1902|90
1665072900000|2022-10-06 16:15:00|1904.2|1903|1904.2|1903|1904.2|1903|1903.2|1902|52
1665073200000|2022-10-06 16:20:00|1904.4|1903.2|1905.7|1904.5|1905.7|1904.5|1904.2|1903|67
1665073500000|2022-10-06 16:25:00|1906.2|1905|1906.7|1905.5|1906.9|1905.7|1905.7|1904.5|83
1665073800000|2022-10-06 16:30:00|1906.4|1905.2|1906.7|1905.5|1906.7|1905.5|1905.2|1904|43
1665074100000|2022-10-06 16:35:00|1906.4|1905.2|1906.7|1905.5|1906.7|1905.5|1905.7|1904.5|45
1665074400000|2022-10-06 16:40:00|1906.4|1905.2|1907.7|1906.5|1907.7|1906.5|1905.7|1904.5|91
1665074700000|2022-10-06 16:45:00|1907.4|1906.2|1907.2|1906|1908.2|1907|1906.7|1905.5|105
1665075000000|2022-10-06 16:50:00|1906.9|1905.7|1906.4|1905.2|1907.2|1906|1906.2|1905|70
1665075300000|2022-10-06 16:55:00|1906.2|1905|1906.2|1905|1906.9|1905.7|1905.7|1904.5|134
1665075600000|2022-10-06 17:00:00|1906.4|1905.2|1905.4|1904.2|1906.7|1905.5|1904.7|1903.5|78
1665075900000|2022-10-06 17:05:00|1905.7|1904.5|1904.4|1903.2|1905.7|1904.5|1904.2|1903|59
1665076200000|2022-10-06 17:10:00|1904.2|1903|1906.2|1905|1906.2|1905|1904.2|1903|63
1665076500000|2022-10-06 17:15:00|1906.4|1905.2|1906.2|1905|1906.7|1905.5|1905.7|1904.5|59
1665076800000|2022-10-06 17:20:00|1906.4|1905.2|1906.7|1905.5|1907.2|1906|1906.2|1905|136
1665077100000|2022-10-06 17:25:00|1906.4|1905.2|1907.2|1906|1907.2|1906|1905.7|1904.5|31
1665077400000|2022-10-06 17:30:00|1906.7|1905.5|1904.9|1903.7|1907.2|1906|1904.2|1903|65
1665077700000|2022-10-06 17:35:00|1905.2|1904|1904.7|1903.5|1905.2|1904|1904.2|1903|48
1665078000000|2022-10-06 17:40:00|1905.2|1904|1905.7|1904.5|1905.7|1904.5|1904.7|1903.5|27
1665078300000|2022-10-06 17:45:00|1905.9|1904.7|1906.2|1905|1906.2|1905|1905.2|1904|32
1665078600000|2022-10-06 17:50:00|1905.9|1904.7|1905.7|1904.5|1906.2|1905|1904.7|1903.5|65
1665078900000|2022-10-06 17:55:00|1906.2|1905|1905.4|1904.2|1906.7|1905.5|1905.2|1904|36
1665079200000|2022-10-06 18:00:00|1905.7|1904.5|1903.7|1902.5|1905.7|1904.5|1903.7|1902.5|55
1665079500000|2022-10-06 18:05:00|1904.2|1903|1903.7|1902.5|1904.2|1903|1903.2|1902|68
1665079800000|2022-10-06 18:10:00|1903.2|1902|1903.7|1902.5|1904.2|1903|1903.2|1902|42
1665080100000|2022-10-06 18:15:00|1903.2|1902|1902.7|1901.5|1903.7|1902.5|1902.7|1901.5|62
1665080400000|2022-10-06 18:20:00|1902.2|1901|1903.2|1902|1903.7|1902.5|1902.2|1901|73
1665080700000|2022-10-06 18:25:00|1903.7|1902.5|1903.2|1902|1904.2|1903|1902.7|1901.5|73
1665081000000|2022-10-06 18:30:00|1902.7|1901.5|1902.2|1901|1904.7|1903.5|1902.2|1901|68
1665081300000|2022-10-06 18:35:00|1902.7|1901.5|1902.7|1901.5|1903.9|1902.7|1902.7|1901.5|59
1665081600000|2022-10-06 18:40:00|1902.9|1901.7|1902.2|1901|1903.2|1902|1902.2|1901|47
1665081900000|2022-10-06 18:45:00|1901.7|1900.5|1900.7|1899.5|1902.2|1901|1900.2|1899|123
1665082200000|2022-10-06 18:50:00|1900.4|1899.2|1900.7|1899.5|1901.2|1900|1899.7|1898.5|138
1665082500000|2022-10-06 18:55:00|1900.9|1899.7|1901.2|1900|1901.9|1900.7|1900.9|1899.7|53
1665082800000|2022-10-06 19:00:00|1900.9|1899.7|1901.2|1900|1901.7|1900.5|1899.7|1898.5|65
1665083100000|2022-10-06 19:05:00|1900.9|1899.7|1901.2|1900|1901.2|1900|1900.2|1899|49
1665083400000|2022-10-06 19:10:00|1901.4|1900.2|1901.7|1900.5|1901.7|1900.5|1899.7|1898.5|52
1665083700000|2022-10-06 19:15:00|1901.9|1900.7|1901.2|1900|1902.2|1901|1900.4|1899.2|61
1665084000000|2022-10-06 19:20:00|1901.7|1900.5|1901.9|1900.7|1903.2|1902|1901.2|1900|123
1665084300000|2022-10-06 19:25:00|1901.7|1900.5|1903.7|1902.5|1903.7|1902.5|1901.7|1900.5|38
1665084600000|2022-10-06 19:30:00|1903.2|1902|1902.9|1901.7|1903.7|1902.5|1902.4|1901.2|69
1665084900000|2022-10-06 19:35:00|1902.7|1901.5|1902.2|1901|1902.7|1901.5|1902.2|1901|67
1665085200000|2022-10-06 19:40:00|1901.7|1900.5|1902.4|1901.2|1902.7|1901.5|1901.7|1900.5|66
1665085500000|2022-10-06 19:45:00|1902.2|1901|1901.7|1900.5|1903.7|1902.5|1901.7|1900.5|100
1665085800000|2022-10-06 19:50:00|1902.2|1901|1902.2|1901|1903.2|1902|1901.7|1900.5|180
1665086100000|2022-10-06 19:55:00|1902.4|1901.2|1901.2|1900|1903.4|1902.2|1901.2|1900|186
1665086400000|2022-10-06 20:00:00|1901.7|1900.5|1901.7|1900.5|1902.2|1901|1900.9|1899.7|20
1665086700000|2022-10-06 20:05:00|1901.9|1900.7|1901.9|1900.7|1902.2|1901|1901.7|1900.5|9
1665087000000|2022-10-06 20:10:00|1901.7|1900.5|1901.2|1900|1902.2|1901|1901.2|1900|2
1665087300000|2022-10-06 20:15:00|1901.4|1900.2|1900.2|1899|1901.4|1900.2|1900.2|1899|14
1665087600000|2022-10-06 20:20:00|1900.4|1899.2|1900.7|1899.5|1901.2|1900|1900.2|1899|6
1665087900000|2022-10-06 20:25:00|1900.9|1899.7|1900.7|1899.5|1900.9|1899.7|1900.2|1899|3
1665088200000|2022-10-06 20:30:00|1900.4|1899.2|1900.2|1899|1900.4|1899.2|1900.2|1899|0
1665088500000|2022-10-06 20:35:00|1900.4|1899.2|1900.4|1899.2|1900.9|1899.7|1900.2|1899|1
1665088800000|2022-10-06 20:40:00|1900.7|1899.5|1900.7|1899.5|1900.9|1899.7|1900.4|1899.2|7
1665089100000|2022-10-06 20:45:00|1900.4|1899.2|1900.7|1899.5|1900.7|1899.5|1900.2|1899|15
1665089400000|2022-10-06 20:50:00|1900.9|1899.7|1900.9|1898.9|1900.9|1899.7|1900.7|1898.9|12
1665089700000|2022-10-06 20:55:00|1901|1899|1900.5|1898.5|1901|1899|1900.3|1898.3|0
1665090000000|2022-10-06 21:00:00|1900.7|1898.7|1900.5|1898.5|1900.7|1898.7|1900.4|1898.4|6
1665090300000|2022-10-06 21:05:00|1900.4|1898.4|1900.3|1898.3|1900.5|1898.5|1900.3|1898.3|0
1665090600000|2022-10-06 21:10:00|1900.2|1898.2|1900.1|1898.1|1900.2|1898.2|1900.1|1898.1|0
1665091200000|2022-10-06 21:20:00|1900.2|1898.2|1900.3|1898.3|1900.3|1898.3|1900.2|1898.2|0
1665092100000|2022-10-06 21:35:00|1900.2|1898.2|1900.1|1898.1|1900.2|1898.2|1900|1898|0
1665092400000|2022-10-06 21:40:00|1900|1898|1900.1|1898.1|1900.1|1898.1|1900|1898|0
1665092700000|2022-10-06 21:45:00|1900.4|1898.4|1900.3|1898.3|1900.5|1898.5|1900.1|1898.1|0
1665093000000|2022-10-06 21:50:00|1900.2|1898.2|1900.2|1898.2|1900.3|1898.3|1900.2|1898.2|0
1665093300000|2022-10-06 21:55:00|1900.3|1898.3|1900.3|1898.3|1900.4|1898.4|1900.2|1898.2|0
1665093600000|2022-10-06 22:00:00|1898.6|1896.6|1898.5|1896.5|1898.6|1896.6|1895.1|1893.1|0
1665093900000|2022-10-06 22:05:00|1898.4|1896.4|1897.8|1895.8|1898.5|1896.5|1896.8|1894.8|0
1665094200000|2022-10-06 22:10:00|1897.9|1895.9|1898.5|1896.5|1898.7|1896.7|1897.6|1895.6|0
1665094500000|2022-10-06 22:15:00|1898.4|1896.4|1898.5|1896.5|1898.6|1896.6|1898.3|1896.3|0
1665094800000|2022-10-06 22:20:00|1898.7|1896.7|1898.1|1896.1|1899|1897|1898.1|1896.1|0
1665095100000|2022-10-06 22:25:00|1898.2|1896.2|1897.8|1895.8|1898.2|1896.2|1897.8|1895.8|0
1665095400000|2022-10-06 22:30:00|1897.9|1895.9|1898.5|1896.5|1899|1897|1897.9|1895.9|0
1665095700000|2022-10-06 22:35:00|1898.3|1896.3|1898.3|1896.3|1898.7|1896.7|1898.3|1896.3|0
1665096000000|2022-10-06 22:40:00|1898.4|1896.4|1897.9|1895.9|1898.5|1896.5|1897.9|1895.9|0
1665096300000|2022-10-06 22:45:00|1898|1896|1898.1|1896.1|1898.5|1896.5|1897.8|1895.8|0
1665096600000|2022-10-06 22:50:00|1898|1896|1896.8|1894.8|1898|1896|1896.8|1894.8|0
1665096900000|2022-10-06 22:55:00|1896.7|1894.7|1896.9|1894.9|1897.3|1895.3|1896.6|1894.6|0
1665097200000|2022-10-06 23:00:00|1896.8|1894.8|1897.4|1895.4|1897.5|1895.5|1896.6|1894.6|0
1665097500000|2022-10-06 23:05:00|1897.5|1895.5|1897.2|1895.2|1897.5|1895.5|1897.1|1895.1|0
1665097800000|2022-10-06 23:10:00|1897.4|1895.4|1897.3|1895.3|1897.4|1895.4|1897.1|1895.1|0
1665098100000|2022-10-06 23:15:00|1897.4|1895.4|1897.4|1895.4|1897.5|1895.5|1897.1|1895.1|0
1665098400000|2022-10-06 23:20:00|1897.3|1895.3|1897.4|1895.4|1897.5|1895.5|1897.1|1895.1|0
1665098700000|2022-10-06 23:25:00|1897.5|1895.5|1899|1897|1899.1|1897.1|1897.5|1895.5|0
1665099000000|2022-10-06 23:30:00|1899.1|1897.1|1899|1897|1900.3|1898.3|1898.7|1896.7|0
1665099300000|2022-10-06 23:35:00|1898.9|1896.9|1896.6|1894.6|1898.9|1896.9|1896.4|1894.4|0
1665099600000|2022-10-06 23:40:00|1896.8|1894.8|1894.6|1892.6|1897|1895|1894.3|1892.3|0
1665099900000|2022-10-06 23:45:00|1894.7|1892.7|1897.4|1896.2|1898.2|1897|1894.7|1892.7|1398
1665100200000|2022-10-06 23:50:00|1897.2|1896|1898.2|1897|1898.2|1897|1897.2|1896|595
1665100500000|2022-10-06 23:55:00|1897.7|1896.5|1896.7|1895.5|1897.7|1896.5|1896.2|1895|719
1665100800000|2022-10-07 00:00:00|1896.5|1895.7|1898|1897.2|1898.7|1897.9|1894|1893.2|3294
1665101100000|2022-10-07 00:05:00|1897.5|1896.7|1899.5|1898.7|1901.5|1900.7|1896.5|1895.7|1794
1665101400000|2022-10-07 00:10:00|1899|1898.2|1900|1899.2|1901.2|1900.4|1898.5|1897.7|1616
1665101700000|2022-10-07 00:15:00|1899.5|1898.7|1901|1900.2|1901.5|1900.7|1898.7|1897.9|911
1665102000000|2022-10-07 00:20:00|1900.5|1899.7|1900.5|1899.7|1902|1901.2|1899.5|1898.7|744
1665102300000|2022-10-07 00:25:00|1901|1900.2|1903.5|1902.7|1904|1903.2|1901|1900.2|619
1665102600000|2022-10-07 00:30:00|1904|1903.2|1905.5|1904.7|1906|1905.2|1904|1903.2|983
1665102900000|2022-10-07 00:35:00|1906|1905.2|1907|1906.2|1907|1906.2|1904.5|1903.7|513
1665103200000|2022-10-07 00:40:00|1906.5|1905.7|1906.5|1905.7|1907|1906.2|1905.5|1904.7|499
1665103500000|2022-10-07 00:45:00|1907|1906.2|1907|1906.2|1907|1906.2|1904.5|1903.7|622
1665103800000|2022-10-07 00:50:00|1907.5|1906.7|1907.5|1906.7|1909|1908.2|1907|1906.2|313
1665104100000|2022-10-07 00:55:00|1908|1907.2|1907.5|1906.7|1908|1907.2|1906.5|1905.7|387
1665104400000|2022-10-07 01:00:00|1907.7|1906.9|1907.5|1906.7|1908|1907.2|1906|1905.2|518
1665104700000|2022-10-07 01:05:00|1908|1907.2|1907.5|1906.7|1908.5|1907.7|1907|1906.2|454
1665105000000|2022-10-07 01:10:00|1907.7|1906.9|1905.5|1904.7|1908|1907.2|1905|1904.2|565
1665105300000|2022-10-07 01:15:00|1906|1905.2|1907.5|1906.7|1907.5|1906.7|1905|1904.2|287
1665105600000|2022-10-07 01:20:00|1907.7|1906.9|1910|1909.2|1910|1909.2|1907.5|1906.7|426
1665105900000|2022-10-07 01:25:00|1910.5|1909.7|1910.5|1909.7|1910.5|1909.7|1909.5|1908.7|326
1665106200000|2022-10-07 01:30:00|1910|1909.2|1910.5|1909.7|1911|1910.2|1909.5|1908.7|513
1665106500000|2022-10-07 01:35:00|1911|1910.2|1913.5|1912.7|1913.5|1912.7|1910.5|1909.7|426
1665106800000|2022-10-07 01:40:00|1913|1912.2|1912.5|1911.7|1913|1912.2|1912|1911.2|440
1665107100000|2022-10-07 01:45:00|1912.2|1911.4|1911.5|1910.7|1912.5|1911.7|1911|1910.2|318
1665107400000|2022-10-07 01:50:00|1911|1910.2|1912.5|1911.7|1913|1912.2|1911|1910.2|219
1665107700000|2022-10-07 01:55:00|1912|1911.2|1913.5|1912.7|1913.5|1912.7|1912|1911.2|130
1665108000000|2022-10-07 02:00:00|1913|1912.2|1913|1912.2|1913.5|1912.7|1912|1911.2|276
1665108300000|2022-10-07 02:05:00|1912.5|1911.7|1913|1912.2|1913.5|1912.7|1912.5|1911.7|222
1665108600000|2022-10-07 02:10:00|1912.5|1911.7|1912.5|1911.7|1913|1912.2|1912|1911.2|200
1665108900000|2022-10-07 02:15:00|1913|1912.2|1913.5|1912.7|1913.5|1912.7|1912.5|1911.7|166
1665109200000|2022-10-07 02:20:00|1913|1912.2|1911|1910.2|1913.5|1912.7|1911|1910.2|351
1665109500000|2022-10-07 02:25:00|1910.5|1909.7|1911|1910.2|1912.5|1911.7|1910.5|1909.7|586
1665109800000|2022-10-07 02:30:00|1911.5|1910.7|1910.5|1909.7|1911.5|1910.7|1910.5|1909.7|143
1665110100000|2022-10-07 02:35:00|1911|1910.2|1911.5|1910.7|1911.5|1910.7|1911|1910.2|104
1665110400000|2022-10-07 02:40:00|1911|1910.2|1912|1911.2|1912.5|1911.7|1911|1910.2|97
1665110700000|2022-10-07 02:45:00|1912.2|1911.4|1912|1911.2|1912.5|1911.7|1912|1911.2|110
1665111000000|2022-10-07 02:50:00|1911.5|1910.7|1911|1910.2|1912|1911.2|1911|1910.2|86
1665111300000|2022-10-07 02:55:00|1911.5|1910.7|1911|1910.2|1911.5|1910.7|1911|1910.2|70
1665111600000|2022-10-07 03:00:00|1911.2|1910.4|1910.5|1909.7|1911.5|1910.7|1910.5|1909.7|41
1665111900000|2022-10-07 03:05:00|1910|1909.2|1909.5|1908.7|1910|1909.2|1909.5|1908.7|142
1665112200000|2022-10-07 03:10:00|1910|1909.2|1909.5|1908.7|1910.5|1909.7|1909.5|1908.7|99
1665112500000|2022-10-07 03:15:00|1910|1909.2|1910|1909.2|1910.2|1909.4|1910|1909.2|30
1665112800000|2022-10-07 03:20:00|1910.5|1909.7|1910|1909.2|1911|1910.2|1910|1909.2|53
1665113100000|2022-10-07 03:25:00|1910.5|1909.7|1909|1908.2|1910.5|1909.7|1909|1908.2|133
1665113400000|2022-10-07 03:30:00|1908.5|1907.7|1907|1906.2|1908.5|1907.7|1906.5|1905.7|647
1665113700000|2022-10-07 03:35:00|1907.5|1906.7|1907|1906.2|1907.5|1906.7|1906.5|1905.7|363
1665114000000|2022-10-07 03:40:00|1907.5|1906.7|1908|1907.2|1908.5|1907.7|1907|1906.2|425
1665114300000|2022-10-07 03:45:00|1907.5|1906.7|1907.7|1906.9|1908|1907.2|1907.5|1906.7|549
1665114600000|2022-10-07 03:50:00|1908|1907.2|1908.5|1907.7|1908.5|1907.7|1908|1907.2|291
1665114900000|2022-10-07 03:55:00|1908|1907.2|1908.5|1907.7|1909|1908.2|1908|1907.2|334
1665115200000|2022-10-07 04:00:00|1909|1908.2|1909|1908.2|1909|1908.2|1908|1907.2|361
1665115500000|2022-10-07 04:05:00|1909.5|1908.7|1909|1908.2|1909.5|1908.7|1909|1908.2|149
1665115800000|2022-10-07 04:10:00|1909.5|1908.7|1909|1908.2|1909.5|1908.7|1908.5|1907.7|361
1665116100000|2022-10-07 04:15:00|1909.5|1908.7|1909.5|1908.7|1910|1909.2|1909.5|1908.7|396
1665116400000|2022-10-07 04:20:00|1909|1908.2|1909.5|1908.7|1909.5|1908.7|1909|1908.2|252
1665116700000|2022-10-07 04:25:00|1910|1909.2|1909.5|1908.7|1910|1909.2|1909.5|1908.7|195
1665117000000|2022-10-07 04:30:00|1910|1909.2|1908|1907.2|1910|1909.2|1908|1907.2|370
1665117300000|2022-10-07 04:35:00|1907.7|1906.9|1907.5|1906.7|1908|1907.2|1906.5|1905.7|561
1665117600000|2022-10-07 04:40:00|1907|1906.2|1908|1907.2|1908|1907.2|1907|1906.2|304
1665117900000|2022-10-07 04:45:00|1907.5|1906.7|1907|1906.2|1908|1907.2|1907|1906.2|315
1665118200000|2022-10-07 04:50:00|1907.5|1906.7|1907.5|1906.7|1907.5|1906.7|1907|1906.2|343
1665118500000|2022-10-07 04:55:00|1907|1906.2|1907.5|1906.7|1907.5|1906.7|1907|1906.2|327
1665118800000|2022-10-07 05:00:00|1907|1906.2|1907|1906.2|1907.5|1906.7|1907|1906.2|434
1665119100000|2022-10-07 05:05:00|1907.5|1906.7|1907|1906.2|1908|1907.2|1907|1906.2|420
1665119400000|2022-10-07 05:10:00|1907.5|1906.7|1907.5|1906.7|1908|1907.2|1907|1906.2|319
1665119700000|2022-10-07 05:15:00|1908|1907.2|1907.5|1906.7|1908|1907.2|1907|1906.2|455
1665120000000|2022-10-07 05:20:00|1907|1906.2|1907.5|1906.7|1907.5|1906.7|1907|1906.2|471
1665120300000|2022-10-07 05:25:00|1907|1906.2|1907.5|1906.7|1907.5|1906.7|1906|1905.2|612
1665120600000|2022-10-07 05:30:00|1907|1906.2|1907|1906.2|1907.5|1906.7|1907|1906.2|647
1665120900000|2022-10-07 05:35:00|1906.5|1905.7|1908.5|1907.7|1908.5|1907.7|1906.5|1905.7|507
1665121200000|2022-10-07 05:40:00|1909|1908.2|1908.5|1907.7|1909|1908.2|1908.5|1907.7|411
1665121500000|2022-10-07 05:45:00|1908|1907.2|1907.7|1906.9|1908.5|1907.7|1907.5|1906.7|605
1665121800000|2022-10-07 05:50:00|1907.5|1906.7|1908.5|1907.7|1908.5|1907.7|1907.5|1906.7|515
1665122100000|2022-10-07 05:55:00|1908|1907.2|1908.5|1907.7|1908.5|1907.7|1907|1906.2|3915
1665122400000|2022-10-07 06:00:00|1907.5|1906.7|1904.5|1903.7|1907.5|1906.7|1904.5|1903.7|3940
1665122700000|2022-10-07 06:05:00|1905|1904.2|1906.3|1904.3|1906.3|1905.2|1904.5|1903.7|927
1665123000000|2022-10-07 06:10:00|1906.1|1904.1|1906.9|1904.9|1907.2|1905.2|1906.1|1904.1|1
1665123300000|2022-10-07 06:15:00|1907.1|1905.1|1906.6|1904.6|1907.4|1905.4|1906.4|1904.4|386
1665123600000|2022-10-07 06:20:00|1906.7|1904.7|1903.1|1901.1|1906.9|1904.9|1903.1|1901.1|0
1665123900000|2022-10-07 06:25:00|1903.3|1901.3|1902.6|1900.6|1903.5|1901.5|1901.9|1899.9|0
1665124200000|2022-10-07 06:30:00|1902.8|1900.8|1903.7|1901.7|1904|1902|1902.8|1900.8|0
1665124500000|2022-10-07 06:35:00|1903.6|1901.6|1903.1|1901.1|1904|1902|1902.9|1900.9|0
1665124800000|2022-10-07 06:40:00|1903.2|1901.2|1903.8|1901.8|1904|1902|1902.9|1900.9|0
1665125100000|2022-10-07 06:45:00|1903.9|1901.9|1903.4|1901.4|1904|1902|1902.9|1900.9|0
1665125400000|2022-10-07 06:50:00|1903.7|1901.7|1904.2|1902.2|1904.4|1902.4|1903.7|1901.7|0
1665125700000|2022-10-07 06:55:00|1904.3|1902.3|1903.7|1901.7|1904.4|1902.4|1902.7|1900.7|0
1665126000000|2022-10-07 07:00:00|1904|1902|1906.1|1904.1|1906.4|1904.4|1902.8|1900.8|0
1665126300000|2022-10-07 07:05:00|1906.3|1904.3|1908|1906|1908.6|1906.6|1905.5|1903.5|0
1665126600000|2022-10-07 07:10:00|1907.8|1905.8|1908.3|1906.3|1908.4|1906.4|1906.7|1904.7|0
1665126900000|2022-10-07 07:15:00|1908.2|1906.2|1907.7|1905.7|1908.6|1906.6|1907.2|1905.2|0
1665127200000|2022-10-07 07:20:00|1907.5|1905.5|1908|1906|1908.5|1906.5|1906.9|1904.9|0
1665127500000|2022-10-07 07:25:00|1907.9|1905.9|1907|1905|1908.4|1906.4|1906.3|1904.3|0
1665127800000|2022-10-07 07:30:00|1906.9|1904.9|1905.7|1904.5|1907.2|1906|1905.2|1904|320
1665128100000|2022-10-07 07:35:00|1905.9|1904.7|1906.2|1905|1906.7|1905.5|1905.7|1904.5|103
1665128400000|2022-10-07 07:40:00|1906.4|1905.2|1905.7|1904.5|1907.2|1906|1905.4|1904.2|175
1665128700000|2022-10-07 07:45:00|1905.4|1904.2|1906.4|1905.2|1906.4|1905.2|1904.7|1903.5|181
1665129000000|2022-10-07 07:50:00|1906.7|1905.5|1906.7|1905.5|1907.2|1906|1905.7|1904.5|182
1665129300000|2022-10-07 07:55:00|1906.9|1905.7|1905.9|1904.7|1907.2|1906|1905.7|1904.5|109
1665129600000|2022-10-07 08:00:00|1905.7|1904.5|1906.2|1905|1906.7|1905.5|1904.7|1903.5|148
1665129900000|2022-10-07 08:05:00|1905.7|1904.5|1906.2|1905|1907.2|1906|1905.7|1904.5|104
1665130200000|2022-10-07 08:10:00|1906.4|1905.2|1906.7|1905.5|1907.2|1906|1905.7|1904.5|26
1665130500000|2022-10-07 08:15:00|1906.2|1905|1906.4|1905.2|1906.7|1905.5|1906.2|1905|23
1665130800000|2022-10-07 08:20:00|1906.7|1905.5|1907.7|1906.5|1907.9|1906.7|1906.2|1905|73
1665131100000|2022-10-07 08:25:00|1908.2|1907|1906.2|1905|1908.2|1907|1906.2|1905|78
1665131400000|2022-10-07 08:30:00|1906.7|1905.5|1906.9|1905.7|1907.2|1906|1906.2|1905|42
1665131700000|2022-10-07 08:35:00|1906.7|1905.5|1906.7|1905.5|1907.7|1906.5|1905.7|1904.5|40
1665132000000|2022-10-07 08:40:00|1906.4|1905.2|1907.2|1906|1907.7|1906.5|1906.4|1905.2|6
1665132300000|2022-10-07 08:45:00|1907.4|1906.2|1907.7|1906.5|1907.7|1906.5|1907.2|1906|10
1665132600000|2022-10-07 08:50:00|1908.2|1907|1908.2|1907|1908.2|1907|1907.7|1906.5|39
1665132900000|2022-10-07 08:55:00|1908.7|1907.5|1909.2|1908|1909.2|1908|1908.7|1907.5|71
1665133200000|2022-10-07 09:00:00|1908.7|1907.5|1910.7|1909.5|1910.7|1909.5|1908.7|1907.5|97
1665133500000|2022-10-07 09:05:00|1910.4|1909.2|1910.2|1909|1910.7|1909.5|1909.7|1908.5|70
1665133800000|2022-10-07 09:10:00|1909.9|1908.7|1909.7|1908.5|1910.2|1909|1909.7|1908.5|28
1665134100000|2022-10-07 09:15:00|1910.2|1909|1910.2|1909|1910.2|1909|1909.7|1908.5|49
1665134400000|2022-10-07 09:20:00|1909.7|1908.5|1910.2|1909|1910.2|1909|1909.2|1908|68
1665134700000|2022-10-07 09:25:00|1909.9|1908.7|1909.7|1908.5|1909.9|1908.7|1909.2|1908|27
1665135000000|2022-10-07 09:30:00|1909.9|1908.7|1910.2|1909|1910.2|1909|1909.7|1908.5|12
1665135300000|2022-10-07 09:35:00|1909.7|1908.5|1910.7|1909.5|1911.2|1910|1909.4|1908.2|33
1665135600000|2022-10-07 09:40:00|1910.4|1909.2|1910.7|1909.5|1910.7|1909.5|1910.2|1909|30
1665135900000|2022-10-07 09:45:00|1910.4|1909.2|1910.2|1909|1910.4|1909.2|1909.7|1908.5|10
1665136200000|2022-10-07 09:50:00|1910.4|1909.2|1910.7|1909.5|1910.7|1909.5|1910.2|1909|14
1665136500000|2022-10-07 09:55:00|1910.2|1909|1910.7|1909.5|1910.7|1909.5|1910.2|1909|18
1665136800000|2022-10-07 10:00:00|1910.2|1909|1908.7|1907.5|1910.4|1909.2|1908.7|1907.5|41
1665137100000|2022-10-07 10:05:00|1908.9|1907.7|1910.2|1909|1910.2|1909|1908.7|1907.5|40
1665137400000|2022-10-07 10:10:00|1909.7|1908.5|1909.2|1908|1910.7|1909.5|1909.2|1908|62
1665137700000|2022-10-07 10:15:00|1908.7|1907.5|1908.7|1907.5|1909.2|1908|1908.2|1907|29
1665138000000|2022-10-07 10:20:00|1908.4|1907.2|1908.7|1907.5|1908.9|1907.7|1908.2|1907|16
1665138300000|2022-10-07 10:25:00|1908.2|1907|1907.7|1906.5|1908.7|1907.5|1907.2|1906|63
1665138600000|2022-10-07 10:30:00|1907.4|1906.2|1908.2|1907|1908.2|1907|1907.2|1906|20
1665138900000|2022-10-07 10:35:00|1908.7|1907.5|1908.7|1907.5|1908.7|1907.5|1908.2|1907|27
1665139200000|2022-10-07 10:40:00|1908.4|1907.2|1909.2|1908|1909.2|1908|1908.2|1907|8
1665139500000|2022-10-07 10:45:00|1908.9|1907.7|1909.2|1908|1909.7|1908.5|1908.7|1907.5|46
1665139800000|2022-10-07 10:50:00|1908.7|1907.5|1908.2|1907|1909.2|1908|1908.2|1907|29
1665140100000|2022-10-07 10:55:00|1908.7|1907.5|1909.7|1908.5|1909.7|1908.5|1908.4|1907.2|23
1665140400000|2022-10-07 11:00:00|1909.4|1908.2|1910.2|1909|1910.2|1909|1909.2|1908|37
1665140700000|2022-10-07 11:05:00|1910.7|1909.5|1910.2|1909|1910.7|1909.5|1910.2|1909|22
1665141000000|2022-10-07 11:10:00|1910.4|1909.2|1909.9|1908.7|1910.7|1909.5|1909.9|1908.7|56
1665141300000|2022-10-07 11:15:00|1909.7|1908.5|1909.7|1908.5|1910.2|1909|1909.7|1908.5|27
1665141600000|2022-10-07 11:20:00|1909.2|1908|1908.7|1907.5|1909.2|1908|1908.7|1907.5|37
1665141900000|2022-10-07 11:25:00|1908.9|1907.7|1908.7|1907.5|1909.2|1908|1908.7|1907.5|49
1665142200000|2022-10-07 11:30:00|1908.9|1907.7|1909.7|1908.5|1909.7|1908.5|1908.7|1907.5|82
1665142500000|2022-10-07 11:35:00|1909.4|1908.2|1908.7|1907.5|1909.7|1908.5|1908.7|1907.5|45
1665142800000|2022-10-07 11:40:00|1908.9|1907.7|1909.2|1908|1909.7|1908.5|1908.7|1907.5|19
1665143100000|2022-10-07 11:45:00|1908.9|1907.7|1910.2|1909|1910.2|1909|1908.7|1907.5|32
1665143400000|2022-10-07 11:50:00|1909.9|1908.7|1910.7|1909.5|1910.7|1909.5|1909.7|1908.5|32
1665143700000|2022-10-07 11:55:00|1910.2|1909|1909.7|1908.5|1910.4|1909.2|1909.2|1908|11
1665144000000|2022-10-07 12:00:00|1909.4|1908.2|1909.7|1908.5|1910.2|1909|1909.2|1908|35
1665144300000|2022-10-07 12:05:00|1909.9|1908.7|1909.7|1908.5|1910.2|1909|1909.7|1908.5|27
1665144600000|2022-10-07 12:10:00|1909.9|1908.7|1910.2|1909|1910.2|1909|1909.7|1908.5|24
1665144900000|2022-10-07 12:15:00|1910.4|1909.2|1911.7|1910.5|1912.2|1911|1910.2|1909|58
1665145200000|2022-10-07 12:20:00|1911.2|1910|1911.7|1910.5|1911.7|1910.5|1910.7|1909.5|104
1665145500000|2022-10-07 12:25:00|1911.2|1910|1910.2|1909|1911.9|1910.7|1909.7|1908.5|170
1665145800000|2022-10-07 12:30:00|1910.4|1909.2|1905.9|1904.7|1910.4|1909.2|1898.9|1897.7|884
1665146100000|2022-10-07 12:35:00|1905.7|1904.5|1903.7|1902.5|1907.7|1906.5|1902.2|1901|277
1665146400000|2022-10-07 12:40:00|1903.9|1902.7|1900.2|1899|1903.9|1902.7|1900.2|1899|213
1665146700000|2022-10-07 12:45:00|1900.4|1899.2|1898.2|1897|1901.2|1900|1898.2|1897|252
1665147000000|2022-10-07 12:50:00|1898.4|1897.2|1896.7|1895.5|1898.4|1897.2|1895.2|1894|252
1665147300000|2022-10-07 12:55:00|1896.9|1895.7|1899.7|1898.5|1900.2|1899|1896.2|1895|169
1665147600000|2022-10-07 13:00:00|1899.4|1898.2|1898.2|1897|1900.7|1899.5|1897.7|1896.5|252
1665147900000|2022-10-07 13:05:00|1897.9|1896.7|1898.2|1897|1898.2|1897|1896.2|1895|135
1665148200000|2022-10-07 13:10:00|1897.9|1896.7|1900.2|1899|1900.7|1899.5|1897.7|1896.5|78
1665148500000|2022-10-07 13:15:00|1899.9|1898.7|1901.2|1900|1901.4|1900.2|1899.7|1898.5|64
1665148800000|2022-10-07 13:20:00|1900.7|1899.5|1899.2|1898|1901.2|1900|1899.2|1898|169
1665149100000|2022-10-07 13:25:00|1898.9|1897.7|1899.2|1898|1900.2|1899|1898.7|1897.5|106
1665149400000|2022-10-07 13:30:00|1898.7|1897.5|1899.7|1898.5|1900.7|1899.5|1897.2|1896|379
1665149700000|2022-10-07 13:35:00|1899.2|1898|1898.7|1897.5|1900.7|1899.5|1897.7|1896.5|229
1665150000000|2022-10-07 13:40:00|1898.9|1897.7|1895.7|1894.5|1901.2|1900|1895.2|1894|226
1665150300000|2022-10-07 13:45:00|1895.2|1894|1894.2|1893|1896.7|1895.5|1893.9|1892.7|225
1665150600000|2022-10-07 13:50:00|1893.9|1892.7|1893.7|1892.5|1894.2|1893|1891.7|1890.5|190
1665150900000|2022-10-07 13:55:00|1893.2|1892|1892.2|1891|1893.7|1892.5|1891.7|1890.5|282
1665151200000|2022-10-07 14:00:00|1892.4|1891.2|1889.2|1888|1893.2|1892|1888.7|1887.5|257
1665151500000|2022-10-07 14:05:00|1889.7|1888.5|1891.2|1890|1892.2|1891|1889.2|1888|243
1665151800000|2022-10-07 14:10:00|1891.7|1890.5|1891.7|1890.5|1893.2|1892|1891.2|1890|112
1665152100000|2022-10-07 14:15:00|1891.4|1890.2|1893.7|1892.5|1894.2|1893|1891.2|1890|113
1665152400000|2022-10-07 14:20:00|1893.9|1892.7|1894.7|1893.5|1895.7|1894.5|1893.2|1892|246
1665152700000|2022-10-07 14:25:00|1894.9|1893.7|1893.7|1892.5|1895.7|1894.5|1893.7|1892.5|240
1665153000000|2022-10-07 14:30:00|1893.9|1892.7|1892.7|1891.5|1894.7|1893.5|1892.7|1891.5|99
1665153300000|2022-10-07 14:35:00|1892.9|1891.7|1892.2|1891|1893.2|1892|1891.7|1890.5|76
1665153600000|2022-10-07 14:40:00|1892.4|1891.2|1894.7|1893.5|1894.7|1893.5|1892.2|1891|144
1665153900000|2022-10-07 14:45:00|1895.2|1894|1895.2|1894|1896.2|1895|1894.2|1893|208
1665154200000|2022-10-07 14:50:00|1894.7|1893.5|1894.7|1893.5|1895.2|1894|1892.7|1891.5|66
1665154500000|2022-10-07 14:55:00|1894.4|1893.2|1893.7|1892.5|1895.2|1894|1893.2|1892|44
1665154800000|2022-10-07 15:00:00|1893.4|1892.2|1895.7|1894.5|1895.7|1894.5|1893.2|1892|119
1665155100000|2022-10-07 15:05:00|1895.4|1894.2|1893.7|1892.5|1895.7|1894.5|1893.7|1892.5|101
1665155400000|2022-10-07 15:10:00|1893.2|1892|1893.2|1892|1894.7|1893.5|1892.7|1891.5|50
1665155700000|2022-10-07 15:15:00|1893.4|1892.2|1891.9|1890.7|1894.2|1893|1891.7|1890.5|65
1665156000000|2022-10-07 15:20:00|1892.2|1891|1892.2|1891|1892.2|1891|1891.2|1890|108
1665156300000|2022-10-07 15:25:00|1891.9|1890.7|1893.2|1892|1893.2|1892|1891.7|1890.5|213
1665156600000|2022-10-07 15:30:00|1893.4|1892.2|1891.7|1890.5|1893.7|1892.5|1891.2|1890|131
1665156900000|2022-10-07 15:35:00|1892.2|1891|1892.7|1891.5|1893.2|1892|1891.7|1890.5|79
1665157200000|2022-10-07 15:40:00|1892.4|1891.2|1892.2|1891|1893.2|1892|1891.2|1890|127
1665157500000|2022-10-07 15:45:00|1891.7|1890.5|1890.7|1889.5|1892.2|1891|1890.7|1889.5|125
1665157800000|2022-10-07 15:50:00|1891.2|1890|1889.4|1888.2|1891.7|1890.5|1889.2|1888|146
1665158100000|2022-10-07 15:55:00|1889.2|1888|1890.4|1889.2|1890.7|1889.5|1889.2|1888|132
1665158400000|2022-10-07 16:00:00|1890.2|1889|1891.2|1890|1891.2|1890|1889.7|1888.5|43
1665158700000|2022-10-07 16:05:00|1890.9|1889.7|1891.2|1890|1891.7|1890.5|1890.2|1889|160
1665159000000|2022-10-07 16:10:00|1891.7|1890.5|1890.7|1889.5|1892.2|1891|1890.7|1889.5|52
1665159300000|2022-10-07 16:15:00|1890.4|1889.2|1890.7|1889.5|1891.2|1890|1890.2|1889|28
1665159600000|2022-10-07 16:20:00|1890.9|1889.7|1887.7|1886.5|1890.9|1889.7|1887.7|1886.5|149
1665159900000|2022-10-07 16:25:00|1888.2|1887|1887.7|1886.5|1888.7|1887.5|1887.2|1886|42
1665160200000|2022-10-07 16:30:00|1887.2|1886|1886.7|1885.5|1887.7|1886.5|1886.7|1885.5|125
1665160500000|2022-10-07 16:35:00|1886.2|1885|1887.2|1886|1887.2|1886|1886.2|1885|84
1665160800000|2022-10-07 16:40:00|1886.9|1885.7|1886.2|1885|1887.2|1886|1886.2|1885|66
1665161100000|2022-10-07 16:45:00|1886.4|1885.2|1885.7|1884.5|1886.7|1885.5|1885.7|1884.5|82
1665161400000|2022-10-07 16:50:00|1885.2|1884|1885.7|1884.5|1886.2|1885|1885.2|1884|55
1665161700000|2022-10-07 16:55:00|1886.2|1885|1886.7|1885.5|1887.2|1886|1885.7|1884.5|80
1665162000000|2022-10-07 17:00:00|1886.4|1885.2|1885.7|1884.5|1886.7|1885.5|1885.2|1884|227
1665162300000|2022-10-07 17:05:00|1886.2|1885|1885.7|1884.5|1886.2|1885|1885.7|1884.5|60
1665162600000|2022-10-07 17:10:00|1886.2|1885|1887.2|1886|1887.2|1886|1886.2|1885|25
1665162900000|2022-10-07 17:15:00|1887.7|1886.5|1888.2|1887|1888.7|1887.5|1887.2|1886|37
1665163200000|2022-10-07 17:20:00|1887.7|1886.5|1887.2|1886|1888.2|1887|1887.2|1886|20
1665163500000|2022-10-07 17:25:00|1887.4|1886.2|1887.7|1886.5|1888.7|1887.5|1887.2|1886|14
1665163800000|2022-10-07 17:30:00|1887.4|1886.2|1887.2|1886|1887.7|1886.5|1886.2|1885|37
1665164100000|2022-10-07 17:35:00|1887.4|1886.2|1887.7|1886.5|1888.2|1887|1887.2|1886|15
1665164400000|2022-10-07 17:40:00|1887.9|1886.7|1888.7|1887.5|1889.2|1888|1887.7|1886.5|14
1665164700000|2022-10-07 17:45:00|1888.9|1887.7|1887.7|1886.5|1889.2|1888|1887.7|1886.5|14
1665165000000|2022-10-07 17:50:00|1887.9|1886.7|1887.7|1886.5|1888.7|1887.5|1887.2|1886|14
1665165300000|2022-10-07 17:55:00|1888.2|1887|1887.2|1886|1888.2|1887|1886.7|1885.5|26
1665165600000|2022-10-07 18:00:00|1886.7|1885.5|1887.7|1886.5|1888.2|1887|1886.7|1885.5|29
1665165900000|2022-10-07 18:05:00|1888.2|1887|1887.7|1886.5|1888.4|1887.2|1887.2|1886|8
1665166200000|2022-10-07 18:10:00|1887.2|1886|1888.2|1887|1888.4|1887.2|1886.7|1885.5|30
1665166500000|2022-10-07 18:15:00|1888.7|1887.5|1887.2|1886|1888.7|1887.5|1887.2|1886|40
1665166800000|2022-10-07 18:20:00|1887.4|1886.2|1885.9|1884.7|1887.7|1886.5|1885.7|1884.5|47
1665167100000|2022-10-07 18:25:00|1886.2|1885|1885.2|1884|1886.7|1885.5|1885.2|1884|24
1665167400000|2022-10-07 18:30:00|1885.4|1884.2|1885.2|1884|1885.7|1884.5|1884.7|1883.5|70
1665167700000|2022-10-07 18:35:00|1885.4|1884.2|1885.2|1884|1886.2|1885|1884.7|1883.5|47
1665168000000|2022-10-07 18:40:00|1885.4|1884.2|1884.2|1883|1885.7|1884.5|1884.2|1883|28
1665168300000|2022-10-07 18:45:00|1884.4|1883.2|1884.7|1883.5|1884.7|1883.5|1883.7|1882.5|46
1665168600000|2022-10-07 18:50:00|1884.9|1883.7|1885.2|1884|1885.2|1884|1884.2|1883|55
1665168900000|2022-10-07 18:55:00|1884.9|1883.7|1885.2|1884|1885.7|1884.5|1884.7|1883.5|18
1665169200000|2022-10-07 19:00:00|1885.7|1884.5|1886.7|1885.5|1886.7|1885.5|1885.2|1884|25
1665169500000|2022-10-07 19:05:00|1886.2|1885|1885.2|1884|1886.7|1885.5|1884.7|1883.5|18
1665169800000|2022-10-07 19:10:00|1885.7|1884.5|1884.2|1883|1885.7|1884.5|1884.2|1883|21
1665170100000|2022-10-07 19:15:00|1884.7|1883.5|1883.2|1882|1884.7|1883.5|1882.7|1881.5|103
1665170400000|2022-10-07 19:20:00|1882.9|1881.7|1882.7|1881.5|1883.7|1882.5|1882.2|1881|102
1665170700000|2022-10-07 19:25:00|1882.2|1881|1882.4|1881.2|1883.2|1882|1881.7|1880.5|176
1665171000000|2022-10-07 19:30:00|1882.7|1881.5|1881.7|1880.5|1882.7|1881.5|1881.2|1880|80
1665171300000|2022-10-07 19:35:00|1881.4|1880.2|1883.2|1882|1883.2|1882|1880.7|1879.5|72
1665171600000|2022-10-07 19:40:00|1882.9|1881.7|1884.7|1883.5|1885.7|1884.5|1882.7|1881.5|84
1665171900000|2022-10-07 19:45:00|1884.2|1883|1883.7|1882.5|1885.2|1884|1883.7|1882.5|206
1665172200000|2022-10-07 19:50:00|1884.2|1883|1886.7|1885.5|1887.2|1886|1884.2|1883|269
1665172500000|2022-10-07 19:55:00|1886.2|1885|1885.7|1884.5|1887.2|1886|1885.7|1884.5|154
1665172800000|2022-10-07 20:00:00|1886.2|1885|1886.2|1885|1886.7|1885.5|1885.7|1884.5|146
1665173100000|2022-10-07 20:05:00|1885.7|1884.5|1885.4|1884.2|1886.2|1885|1885.2|1884|29
1665173400000|2022-10-07 20:10:00|1885.7|1884.5|1885.7|1884.5|1885.9|1884.7|1885.7|1884.5|1
1665173700000|2022-10-07 20:15:00|1885.2|1884|1885.7|1884.5|1885.7|1884.5|1885.2|1884|1
1665174000000|2022-10-07 20:20:00|||||||||17
1665174300000|2022-10-07 20:25:00|1885.9|1884.7|1885.7|1884.5|1885.9|1884.7|1885.2|1884|4
1665174600000|2022-10-07 20:30:00|1885.4|1884.2|1885.7|1884.5|1885.7|1884.5|1885.4|1884.2|2
1665174900000|2022-10-07 20:35:00|||||||||2
1665175200000|2022-10-07 20:40:00|||||||||2
1665175500000|2022-10-07 20:45:00|1885.4|1884.2|1884.9|1883.7|1885.4|1884.2|1884.9|1883.7|43
1665175800000|2022-10-07 20:50:00|1885.2|1884|1886.5|1884.5|1886.5|1884.5|1884.9|1883.7|24
1665176100000|2022-10-07 20:55:00|1886.3|1884.3|1886.2|1884.2|1886.5|1884.5|1885.9|1883.9|0
1665352800000|2022-10-09 22:00:00|1881.8|1879.8|1879.5|1877.5|1882|1880|1878.6|1876.6|0
1665353100000|2022-10-09 22:05:00|1879.4|1877.4|1881.6|1879.6|1881.8|1879.8|1878.9|1876.9|0
1665353400000|2022-10-09 22:10:00|1881.7|1879.7|1880.9|1878.9|1881.9|1879.9|1879.7|1877.7|0
1665353700000|2022-10-09 22:15:00|1881|1879|1880.8|1878.8|1881.3|1879.3|1880|1878|0
1665354000000|2022-10-09 22:20:00|1880.7|1878.7|1878.3|1876.3|1881.5|1879.5|1877.8|1875.8|0
1665354300000|2022-10-09 22:25:00|1878.4|1876.4|1876.3|1874.3|1878.6|1876.6|1874.9|1872.9|0
1665354600000|2022-10-09 22:30:00|1876.5|1874.5|1875.7|1873.7|1877.3|1875.3|1874.4|1872.4|0
1665354900000|2022-10-09 22:35:00|1875.8|1873.8|1876.2|1874.2|1877.6|1875.6|1875.4|1873.4|0
1665355200000|2022-10-09 22:40:00|1876.4|1874.4|1876|1874|1877.9|1875.9|1875.5|1873.5|0
1665355500000|2022-10-09 22:45:00|1875.9|1873.9|1876|1874|1876.7|1874.7|1875.7|1873.7|0
1665355800000|2022-10-09 22:50:00|1876.1|1874.1|1876.3|1874.3|1876.7|1874.7|1875.3|1873.3|0
1665356100000|2022-10-09 22:55:00|1876.4|1874.4|1874.3|1872.3|1876.4|1874.4|1874.2|1872.2|0
1665356400000|2022-10-09 23:00:00|1874.2|1872.2|1875.8|1873.8|1876.6|1874.6|1872.6|1870.6|0
1665356700000|2022-10-09 23:05:00|1876|1874|1877.2|1875.2|1877.4|1875.4|1875.8|1873.8|0
1665357000000|2022-10-09 23:10:00|1877.3|1875.3|1877.1|1875.1|1877.6|1875.6|1876.5|1874.5|0
1665357300000|2022-10-09 23:15:00|1877|1875|1876.9|1874.9|1877.5|1875.5|1876.3|1874.3|0
1665357600000|2022-10-09 23:20:00|1876.7|1874.7|1876.9|1874.9|1877.4|1875.4|1876.5|1874.5|0
1665357900000|2022-10-09 23:25:00|1877|1875|1876.2|1874.2|1877.2|1875.2|1876|1874|0
1665358200000|2022-10-09 23:30:00|1876|1874|1874.4|1872.4|1876|1874|1872.6|1870.6|0
1665358500000|2022-10-09 23:35:00|1874.5|1872.5|1879|1877|1879.4|1877.4|1873.7|1871.7|0
1665358800000|2022-10-09 23:40:00|1879.1|1877.1|1878.8|1876.8|1879.7|1877.7|1877.6|1875.6|0
1665359100000|2022-10-09 23:45:00|1879|1877|1876.2|1875|1879|1877.5|1875.2|1874|137
1665359400000|2022-10-09 23:50:00|1876.7|1875.5|1877.2|1876|1877.2|1876|1876.4|1875.2|13
1665359700000|2022-10-09 23:55:00|1877.4|1876.2|1877.2|1876|1878.2|1877|1876.4|1875.2|27
1665360000000|2022-10-10 00:00:00|1877|1876.2|1873.7|1872.9|1877.5|1876.7|1873|1872.2|52
1665360300000|2022-10-10 00:05:00|1874|1873.2|1871.5|1870.7|1874.5|1873.7|1871.2|1870.4|78
1665360600000|2022-10-10 00:10:00|1872|1871.2|1874.5|1873.7|1875|1874.2|1871.5|1870.7|125
1665360900000|2022-10-10 00:15:00|1874.2|1873.4|1876.5|1875.7|1877.5|1876.7|1874.2|1873.4|33
1665361200000|2022-10-10 00:20:00|1876.2|1875.4|1874.5|1873.7|1877|1876.2|1874.2|1873.4|78
1665361500000|2022-10-10 00:25:00|1874.2|1873.4|1876.5|1875.7|1877|1876.2|1873.5|1872.7|32
1665361800000|2022-10-10 00:30:00|1876.2|1875.4|1877|1876.2|1877.5|1876.7|1876|1875.2|14
1665362100000|2022-10-10 00:35:00|1876.7|1875.9|1877.5|1876.7|1878|1877.2|1876.5|1875.7|27
1665362400000|2022-10-10 00:40:00|1877.2|1876.4|1879.5|1878.7|1880|1879.2|1877|1876.2|15
1665362700000|2022-10-10 00:45:00|1879.2|1878.4|1878.5|1877.7|1879.5|1878.7|1878.5|1877.7|15
1665363000000|2022-10-10 00:50:00|1878|1877.2|1876.5|1875.7|1878|1877.2|1876.5|1875.7|51
1665363300000|2022-10-10 00:55:00|1876.2|1875.4|1875.5|1874.7|1876.5|1875.7|1875|1874.2|58
1665363600000|2022-10-10 01:00:00|1876|1875.2|1875.5|1874.7|1876.5|1875.7|1874.7|1873.9|27
1665363900000|2022-10-10 01:05:00|1875.2|1874.4|1875.5|1874.7|1876.5|1875.7|1874.7|1873.9|69
1665364200000|2022-10-10 01:10:00|1875.7|1874.9|1874.5|1873.7|1876|1875.2|1874|1873.2|112
1665364500000|2022-10-10 01:15:00|1874.2|1873.4|1872|1871.2|1874.5|1873.7|1872|1871.2|123
1665364800000|2022-10-10 01:20:00|1872.5|1871.7|1872|1871.2|1872.5|1871.7|1872|1871.2|15
1665365100000|2022-10-10 01:25:00|1871.7|1870.9|1871.5|1870.7|1872|1871.2|1871|1870.2|127
1665365400000|2022-10-10 01:30:00|1871.2|1870.4|1872|1871.2|1872|1871.2|1871|1870.2|102
1665365700000|2022-10-10 01:35:00|1872.5|1871.7|1870.7|1869.9|1872.5|1871.7|1870.7|1869.9|91
1665366000000|2022-10-10 01:40:00|1871|1870.2|1872|1871.2|1872|1871.2|1871|1870.2|91
1665366300000|2022-10-10 01:45:00|1872.2|1871.4|1872|1871.2|1872.2|1871.4|1871.5|1870.7|7
1665366600000|2022-10-10 01:50:00|1871.7|1870.9|1872.7|1871.9|1873.7|1872.9|1871.7|1870.9|18
1665366900000|2022-10-10 01:55:00|1873|1872.2|1873|1872.2|1873.5|1872.7|1872.5|1871.7|1
1665367200000|2022-10-10 02:00:00|1872.5|1871.7|1872.2|1871.4|1873|1872.2|1872|1871.2|6
1665367500000|2022-10-10 02:05:00|1872|1871.2|1873|1872.2|1873|1872.2|1872|1871.2|24
1665367800000|2022-10-10 02:10:00|1872.7|1871.9|1873.5|1872.7|1873.7|1872.9|1872.5|1871.7|7
1665368100000|2022-10-10 02:15:00|1873.7|1872.9|1873|1872.2|1874.5|1873.7|1873|1872.2|33
1665368400000|2022-10-10 02:20:00|1872.7|1871.9|1873.5|1872.7|1873.5|1872.7|1872.5|1871.7|2
1665368700000|2022-10-10 02:25:00|1873.2|1872.4|1874|1873.2|1874.2|1873.4|1873.2|1872.4|5
1665369000000|2022-10-10 02:30:00|1873.5|1872.7|1873.5|1872.7|1874|1873.2|1873.2|1872.4|3
1665369300000|2022-10-10 02:35:00|1873.2|1872.4|1873.5|1872.7|1874|1873.2|1873|1872.2|3
1665369600000|2022-10-10 02:40:00|1874|1873.2|1873.5|1872.7|1874|1873.2|1873.5|1872.7|3
1665369900000|2022-10-10 02:45:00|1873|1872.2|1873|1872.2|1873|1872.2|1873|1872.2|2
1665370200000|2022-10-10 02:50:00|1873.5|1872.7|1873.7|1872.9|1874|1873.2|1873|1872.2|5
1665370500000|2022-10-10 02:55:00|1874|1873.2|1874|1873.2|1874.5|1873.7|1873.5|1872.7|7
1665370800000|2022-10-10 03:00:00|1874.5|1873.7|1874|1873.2|1874.5|1873.7|1874|1873.2|0
1665371100000|2022-10-10 03:05:00|1873.5|1872.7|1873.2|1872.4|1873.5|1872.7|1873|1872.2|7
1665371400000|2022-10-10 03:10:00|1873|1872.2|1873.5|1872.7|1873.5|1872.7|1873|1872.2|0
1665371700000|2022-10-10 03:15:00|1873.2|1872.4|1872.7|1871.9|1873.5|1872.7|1872.7|1871.9|1
1665372000000|2022-10-10 03:20:00|1873|1872.2|1872|1871.2|1873|1872.2|1872|1871.2|1
1665372300000|2022-10-10 03:25:00|1872.2|1871.4|1872.5|1871.7|1872.5|1871.7|1872|1871.2|0
1665372600000|2022-10-10 03:30:00|1872|1871.2|1871.5|1870.7|1872.5|1871.7|1871.5|1870.7|9
1665372900000|2022-10-10 03:35:00|1871.7|1870.9|1871.5|1870.7|1872|1871.2|1871.5|1870.7|2
1665373200000|2022-10-10 03:40:00|1871.7|1870.9|1872|1871.2|1872|1871.2|1871.7|1870.9|1
1665373500000|2022-10-10 03:45:00|1871.7|1870.9|1871.7|1870.9|1872|1871.2|1871.7|1870.9|0
1665373800000|2022-10-10 03:50:00|1872|1871.2|1871.5|1870.7|1872|1871.2|1871.5|1870.7|4
1665374100000|2022-10-10 03:55:00|1871.7|1870.9|1871.5|1870.7|1872|1871.2|1871.5|1870.7|1
1665374400000|2022-10-10 04:00:00|1871.7|1870.9|1871.5|1870.7|1871.7|1870.9|1871.5|1870.7|0
1665374700000|2022-10-10 04:05:00|1871.7|1870.9|1871.5|1870.7|1872|1871.2|1871.5|1870.7|0
1665375000000|2022-10-10 04:10:00|1871.7|1870.9|1871.5|1870.7|1871.7|1870.9|1871.5|1870.7|2
1665375300000|2022-10-10 04:15:00|1872|1871.2|1871.5|1870.7|1872|1871.2|1871.5|1870.7|11
1665375600000|2022-10-10 04:20:00|1871.2|1870.4|1871|1870.2|1871.5|1870.7|1871|1870.2|3
1665375900000|2022-10-10 04:25:00|1870.7|1869.9|1870.5|1869.7|1871|1870.2|1870.5|1869.7|30
1665376200000|2022-10-10 04:30:00|||||||||5
1665376500000|2022-10-10 04:35:00|||||||||8
1665376800000|2022-10-10 04:40:00|1870.7|1869.9|1871|1870.2|1871|1870.2|1870.7|1869.9|38
1665377100000|2022-10-10 04:45:00|1871.2|1870.4|1871|1870.2|1871.5|1870.7|1871|1870.2|53
1665377400000|2022-10-10 04:50:00|1871.5|1870.7|1871.7|1870.9|1871.7|1870.9|1871.2|1870.4|22
1665377700000|2022-10-10 04:55:00|1871.5|1870.7|1871.2|1870.4|1872|1871.2|1871.2|1870.4|8
1665378000000|2022-10-10 05:00:00|1871.5|1870.7|1871|1870.2|1871.5|1870.7|1871|1870.2|31
1665378300000|2022-10-10 05:05:00|1870.5|1869.7|1870.5|1869.7|1870.5|1869.7|1870.5|1869.7|6
1665378600000|2022-10-10 05:10:00|1870.2|1869.4|1870|1869.2|1870.5|1869.7|1870|1869.2|23
1665378900000|2022-10-10 05:15:00|1870.2|1869.4|1870.5|1869.7|1870.5|1869.7|1870|1869.2|18
1665379200000|2022-10-10 05:20:00|||||||||5
1665379500000|2022-10-10 05:25:00|1871|1870.2|1870.5|1869.7|1871|1870.2|1870.5|1869.7|49
1665379800000|2022-10-10 05:30:00|1870.2|1869.4|1869|1868.2|1870.5|1869.7|1868.7|1867.9|15
1665380100000|2022-10-10 05:35:00|||||||||10
1665380400000|2022-10-10 05:40:00|1869.5|1868.7|1869.5|1868.7|1870|1869.2|1869.2|1868.4|60
1665380700000|2022-10-10 05:45:00|1869.7|1868.9|1870|1869.2|1870.2|1869.4|1869.2|1868.4|80
1665381000000|2022-10-10 05:50:00|1869.7|1868.9|1870|1869.2|1870|1869.2|1869.5|1868.7|16
1665381300000|2022-10-10 05:55:00|1869.7|1868.9|1869.5|1868.7|1870|1869.2|1869.5|1868.7|21
1665381600000|2022-10-10 06:00:00|1869|1868.2|1869|1868.2|1870|1869.2|1869|1868.2|78
1665381900000|2022-10-10 06:05:00|1869.2|1868.4|1869.9|1867.9|1870.2|1869.2|1869|1867.9|45
1665382200000|2022-10-10 06:10:00|1870.2|1868.2|1871.9|1869.9|1872.2|1870.2|1869.9|1867.9|0
1665382500000|2022-10-10 06:15:00|1872.2|1870.2|1870.9|1868.9|1872.6|1870.6|1870.8|1868.8|4
1665382800000|2022-10-10 06:20:00|1871|1869|1870.6|1868.6|1871.5|1869.5|1870.5|1868.5|0
1665383100000|2022-10-10 06:25:00|1870.5|1868.5|1870.2|1868.2|1871|1869|1870.2|1868.2|0
1665383400000|2022-10-10 06:30:00|1870.5|1868.5|1868.2|1866.2|1870.5|1868.5|1868.2|1866.2|0
1665383700000|2022-10-10 06:35:00|1868.3|1866.3|1869.1|1867.1|1869.2|1867.2|1867.8|1865.8|0
1665384000000|2022-10-10 06:40:00|1869.2|1867.2|1868.6|1866.6|1869.2|1867.2|1868.4|1866.4|0
1665384300000|2022-10-10 06:45:00|1868.9|1866.9|1867.5|1865.5|1869|1867|1867.5|1865.5|0
1665384600000|2022-10-10 06:50:00|1867.7|1865.7|1866.4|1864.4|1868.2|1866.2|1866.4|1864.4|0
1665384900000|2022-10-10 06:55:00|1866.6|1864.6|1868.1|1866.1|1868.1|1866.1|1866.1|1864.1|0
1665385200000|2022-10-10 07:00:00|1867.8|1865.8|1871.5|1869.5|1871.8|1869.8|1867.8|1865.8|0
1665385500000|2022-10-10 07:05:00|1871.6|1869.6|1872.1|1870.1|1872.7|1870.7|1870.8|1868.8|0
1665385800000|2022-10-10 07:10:00|1872|1870|1874.5|1872.5|1874.8|1872.8|1871.1|1869.1|0
1665386100000|2022-10-10 07:15:00|1874.8|1872.8|1874.6|1872.6|1874.9|1872.9|1873.2|1871.2|0
1665386400000|2022-10-10 07:20:00|1874.4|1872.4|1876.3|1874.3|1876.3|1874.3|1874.3|1872.3|0
1665386700000|2022-10-10 07:25:00|1876|1874|1873.9|1871.9|1876.3|1874.3|1873.9|1871.9|0
1665387000000|2022-10-10 07:30:00|1873.8|1871.8|1874.2|1873|1874.7|1873.5|1872.4|1871.2|115
1665387300000|2022-10-10 07:35:00|1874.4|1873.2|1876.7|1875.5|1877.4|1876.2|1874.4|1873.2|246
1665387600000|2022-10-10 07:40:00|1876.9|1875.7|1877.2|1876|1877.4|1876.2|1876.7|1875.5|117
1665387900000|2022-10-10 07:45:00|1876.9|1875.7|1877.7|1876.5|1878.2|1877|1876.2|1875|54
1665388200000|2022-10-10 07:50:00|1877.9|1876.7|1876.7|1875.5|1878.4|1877.2|1876.4|1875.2|56
1665388500000|2022-10-10 07:55:00|1876.4|1875.2|1875.2|1874|1876.4|1875.2|1874.7|1873.5|21
1665388800000|2022-10-10 08:00:00|1874.9|1873.7|1873.9|1872.7|1875.4|1874.2|1873.7|1872.5|51
1665389100000|2022-10-10 08:05:00|1873.7|1872.5|1872.7|1871.5|1874.2|1873|1872.7|1871.5|17
1665389400000|2022-10-10 08:10:00|1872.9|1871.7|1872.7|1871.5|1873.2|1872|1872.2|1871|16
1665389700000|2022-10-10 08:15:00|1872.4|1871.2|1872.2|1871|1872.7|1871.5|1870.7|1869.5|21
1665390000000|2022-10-10 08:20:00|1872.4|1871.2|1871.7|1870.5|1873.2|1872|1871.2|1870|58
1665390300000|2022-10-10 08:25:00|1871.4|1870.2|1870.7|1869.5|1871.7|1870.5|1870.7|1869.5|46
1665390600000|2022-10-10 08:30:00|1871.2|1870|1870.2|1869|1871.7|1870.5|1870.2|1869|32
1665390900000|2022-10-10 08:35:00|1869.9|1868.7|1870.2|1869|1870.2|1869|1869.7|1868.5|35
1665391200000|2022-10-10 08:40:00|1869.9|1868.7|1869.7|1868.5|1869.9|1868.7|1869.2|1868|111
1665391500000|2022-10-10 08:45:00|1869.9|1868.7|1871.2|1870|1871.2|1870|1869.7|1868.5|44
1665391800000|2022-10-10 08:50:00|||||||||59
1665392100000|2022-10-10 08:55:00|1871.4|1870.2|1870.7|1869.5|1871.4|1870.2|1870.2|1869|49
1665392400000|2022-10-10 09:00:00|1870.9|1869.7|1872.7|1871.5|1873.2|1872|1870.7|1869.5|155
1665392700000|2022-10-10 09:05:00|1872.4|1871.2|1872.7|1871.5|1872.7|1871.5|1871.7|1870.5|20
1665393000000|2022-10-10 09:10:00|1872.4|1871.2|1872.7|1871.5|1872.9|1871.7|1872.2|1871|2
1665393300000|2022-10-10 09:15:00|1872.9|1871.7|1873.7|1872.5|1874.2|1873|1872.7|1871.5|18
1665393600000|2022-10-10 09:20:00|1873.4|1872.2|1872.7|1871.5|1874.2|1873|1872.7|1871.5|13
1665393900000|2022-10-10 09:25:00|1872.9|1871.7|1873.7|1872.5|1873.9|1872.7|1872.7|1871.5|36
1665394200000|2022-10-10 09:30:00|1873.4|1872.2|1874.2|1873|1874.4|1873.2|1873.4|1872.2|29
1665394500000|2022-10-10 09:35:00|1873.9|1872.7|1873.2|1872|1873.9|1872.7|1873.2|1872|10
1665394800000|2022-10-10 09:40:00|1873.4|1872.2|1874.7|1873.5|1874.7|1873.5|1872.7|1871.5|29
1665395100000|2022-10-10 09:45:00|1874.4|1873.2|1877.2|1876|1877.4|1876.2|1874.2|1873|78
1665395400000|2022-10-10 09:50:00|1876.9|1875.7|1878.7|1877.5|1878.7|1877.5|1876.2|1875|65
1665395700000|2022-10-10 09:55:00|1878.4|1877.2|1878.7|1877.5|1878.7|1877.5|1878.2|1877|9
1665396000000|2022-10-10 10:00:00|1878.4|1877.2|1878.7|1877.5|1878.7|1877.5|1877.7|1876.5|6
1665396300000|2022-10-10 10:05:00|1878.4|1877.2|1877.4|1876.2|1878.7|1877.5|1876.7|1875.5|6
1665396600000|2022-10-10 10:10:00|1877.7|1876.5|1876.7|1875.5|1877.7|1876.5|1876.7|1875.5|2
1665396900000|2022-10-10 10:15:00|1876.4|1875.2|1874.7|1873.5|1876.7|1875.5|1874.7|1873.5|32
1665397200000|2022-10-10 10:20:00|1874.9|1873.7|1875.7|1874.5|1875.7|1874.5|1873.7|1872.5|15
1665397500000|2022-10-10 10:25:00|1875.2|1874|1875.2|1874|1875.7|1874.5|1874.7|1873.5|16
1665397800000|2022-10-10 10:30:00|1874.9|1873.7|1875.4|1874.2|1876.2|1875|1874.9|1873.7|10
1665398100000|2022-10-10 10:35:00|1875.2|1874|1876.2|1875|1876.2|1875|1875.2|1874|0
1665398400000|2022-10-10 10:40:00|1876.4|1875.2|1875.2|1874|1877.7|1876.5|1874.9|1873.7|71
1665398700000|2022-10-10 10:45:00|1874.7|1873.5|1875.2|1874|1875.4|1874.2|1874.7|1873.5|15
1665399000000|2022-10-10 10:50:00|1874.9|1873.7|1875.2|1874|1876.4|1875.2|1874.9|1873.7|15
1665399300000|2022-10-10 10:55:00|1874.9|1873.7|1875.4|1874.2|1875.7|1874.5|1874.7|1873.5|1
1665399600000|2022-10-10 11:00:00|1875.2|1874|1876.7|1875.5|1876.7|1875.5|1875.2|1874|14
1665399900000|2022-10-10 11:05:00|1876.4|1875.2|1876.7|1875.5|1876.7|1875.5|1876.2|1875|0
1665400200000|2022-10-10 11:10:00|1876.4|1875.2|1876.2|1875|1876.7|1875.5|1875.7|1874.5|1
1665400500000|2022-10-10 11:15:00|1876.4|1875.2|1877.2|1876|1877.7|1876.5|1876.2|1875|20
1665400800000|2022-10-10 11:20:00|1877.4|1876.2|1877.7|1876.5|1878.2|1877|1877.2|1876|27
1665401100000|2022-10-10 11:25:00|1877.9|1876.7|1878.2|1877|1878.2|1877|1877.7|1876.5|1
1665401400000|2022-10-10 11:30:00|1877.9|1876.7|1876.4|1875.2|1878.2|1877|1875.7|1874.5|56
1665401700000|2022-10-10 11:35:00|1876.2|1875|1876.2|1875|1876.7|1875.5|1876.2|1875|0
1665402000000|2022-10-10 11:40:00|1875.7|1874.5|1877.2|1876|1877.2|1876|1874.7|1873.5|76
1665402300000|2022-10-10 11:45:00|1876.7|1875.5|1877.2|1876|1877.2|1876|1876.7|1875.5|27
1665402600000|2022-10-10 11:50:00|1876.9|1875.7|1876.7|1875.5|1877.7|1876.5|1876.2|1875|12
1665402900000|2022-10-10 11:55:00|1876.4|1875.2|1876.2|1875|1876.7|1875.5|1875.9|1874.7|1
1665403200000|2022-10-10 12:00:00|1875.7|1874.5|1876.2|1875|1876.7|1875.5|1875.7|1874.5|3
1665403500000|2022-10-10 12:05:00|1875.7|1874.5|1876.7|1875.5|1877.2|1876|1875.7|1874.5|13
1665403800000|2022-10-10 12:10:00|1876.9|1875.7|1875.7|1874.5|1877.2|1876|1875.7|1874.5|23
1665404100000|2022-10-10 12:15:00|1875.2|1874|1875.2|1874|1875.7|1874.5|1874.7|1873.5|6
1665404400000|2022-10-10 12:20:00|1875.4|1874.2|1876.7|1875.5|1876.7|1875.5|1875.4|1874.2|6
1665404700000|2022-10-10 12:25:00|1876.4|1875.2|1877.7|1876.5|1877.9|1876.7|1876.2|1875|20
1665405000000|2022-10-10 12:30:00|1877.9|1876.7|1877.7|1876.5|1877.9|1876.7|1876.7|1875.5|11
1665405300000|2022-10-10 12:35:00|1877.9|1876.7|1878.7|1877.5|1879.4|1878.2|1877.7|1876.5|23
1665405600000|2022-10-10 12:40:00|1878.4|1877.2|1878.2|1877|1878.7|1877.5|1877.7|1876.5|17
1665405900000|2022-10-10 12:45:00|1877.9|1876.7|1879.2|1878|1879.2|1878|1877.9|1876.7|16
1665406200000|2022-10-10 12:50:00|1878.9|1877.7|1878.2|1877|1879.2|1878|1878.2|1877|19
1665406500000|2022-10-10 12:55:00|1878.7|1877.5|1883.2|1882|1883.2|1882|1878.4|1877.2|102
1665406800000|2022-10-10 13:00:00|1882.7|1881.5|1882.7|1881.5|1883.7|1882.5|1882.4|1881.2|44
1665407100000|2022-10-10 13:05:00|1882.4|1881.2|1881.7|1880.5|1882.9|1881.7|1881.7|1880.5|10
1665407400000|2022-10-10 13:10:00|1881.9|1880.7|1881.9|1880.7|1882.2|1881|1881.2|1880|66
1665407700000|2022-10-10 13:15:00|1881.7|1880.5|1882.4|1881.2|1883.2|1882|1881.7|1880.5|24
1665408000000|2022-10-10 13:20:00|1882.2|1881|1882.2|1881|1882.7|1881.5|1881.7|1880.5|12
1665408300000|2022-10-10 13:25:00|1881.9|1880.7|1882.2|1881|1882.9|1881.7|1881.9|1880.7|16
1665408600000|2022-10-10 13:30:00|1882.7|1881.5|1877.7|1876.5|1882.7|1881.5|1876.2|1875|220
1665408900000|2022-10-10 13:35:00|1877.9|1876.7|1876.2|1875|1879.2|1878|1875.2|1874|56
1665409200000|2022-10-10 13:40:00|1876.4|1875.2|1877.7|1876.5|1878.7|1877.5|1875.7|1874.5|69
1665409500000|2022-10-10 13:45:00|1877.4|1876.2|1877.4|1876.2|1879.7|1878.5|1876.7|1875.5|43
1665409800000|2022-10-10 13:50:00|1877.7|1876.5|1874.2|1873|1878.7|1877.5|1874.2|1873|64
1665410100000|2022-10-10 13:55:00|1874.4|1873.2|1875.2|1874|1876.2|1875|1874.2|1873|62
1665410400000|2022-10-10 14:00:00|1874.9|1873.7|1873.7|1872.5|1875.9|1874.7|1873.2|1872|34
1665410700000|2022-10-10 14:05:00|1873.4|1872.2|1873.2|1872|1876.2|1875|1873.2|1872|79
1665411000000|2022-10-10 14:10:00|1873.4|1872.2|1874.4|1873.2|1875.4|1874.2|1873.4|1872.2|7
1665411300000|2022-10-10 14:15:00|1874.2|1873|1876.7|1875.5|1876.7|1875.5|1874.2|1873|9
1665411600000|2022-10-10 14:20:00|1876.4|1875.2|1876.9|1875.7|1877.7|1876.5|1876.2|1875|29
1665411900000|2022-10-10 14:25:00|1876.7|1875.5|1878.7|1877.5|1880.2|1879|1876.2|1875|155
1665412200000|2022-10-10 14:30:00|1878.2|1877|1877.7|1876.5|1880.2|1879|1876.2|1875|165
1665412500000|2022-10-10 14:35:00|1877.2|1876|1875.2|1874|1877.9|1876.7|1874.9|1873.7|59
1665412800000|2022-10-10 14:40:00|1874.7|1873.5|1876.2|1875|1876.7|1875.5|1874.7|1873.5|93
1665413100000|2022-10-10 14:45:00|1876.4|1875.2|1875.9|1874.7|1877.4|1876.2|1875.7|1874.5|86
1665413400000|2022-10-10 14:50:00|1875.7|1874.5|1875.7|1874.5|1877.2|1876|1875.2|1874|99
1665413700000|2022-10-10 14:55:00|1875.4|1874.2|1876.7|1875.5|1876.7|1875.5|1874.7|1873.5|89
1665414000000|2022-10-10 15:00:00|1876.2|1875|1874.7|1873.5|1876.7|1875.5|1874.7|1873.5|87
1665414300000|2022-10-10 15:05:00|1874.9|1873.7|1876.2|1875|1876.7|1875.5|1874.7|1873.5|55
1665414600000|2022-10-10 15:10:00|1876.4|1875.2|1877.2|1876|1877.7|1876.5|1876.2|1875|105
1665414900000|2022-10-10 15:15:00|1876.9|1875.7|1876.7|1875.5|1877.7|1876.5|1875.2|1874|76
1665415200000|2022-10-10 15:20:00|1876.4|1875.2|1879.2|1878|1879.7|1878.5|1876.2|1875|207
1665415500000|2022-10-10 15:25:00|1878.7|1877.5|1877.2|1876|1879.2|1878|1876.7|1875.5|98
1665415800000|2022-10-10 15:30:00|1877.4|1876.2|1877.7|1876.5|1877.9|1876.7|1876.7|1875.5|120
1665416100000|2022-10-10 15:35:00|1877.9|1876.7|1876.9|1875.7|1878.2|1877|1876.7|1875.5|46
1665416400000|2022-10-10 15:40:00|1876.7|1875.5|1877.2|1876|1877.2|1876|1875.7|1874.5|97
1665416700000|2022-10-10 15:45:00|1877.4|1876.2|1878.2|1877|1878.4|1877.2|1877.2|1876|55
1665417000000|2022-10-10 15:50:00|1878.4|1877.2|1879.4|1878.2|1880.9|1879.7|1878.4|1877.2|166
1665417300000|2022-10-10 15:55:00|1879.2|1878|1878.2|1877|1880.2|1879|1878.2|1877|45
1665417600000|2022-10-10 16:00:00|1877.9|1876.7|1878.7|1877.5|1879.2|1878|1877.9|1876.7|65
1665417900000|2022-10-10 16:05:00|1878.9|1877.7|1878.2|1877|1879.2|1878|1877.2|1876|70
1665418200000|2022-10-10 16:10:00|1877.9|1876.7|1878.2|1877|1878.4|1877.2|1877.7|1876.5|64
1665418500000|2022-10-10 16:15:00|1878.4|1877.2|1877.7|1876.5|1878.7|1877.5|1877.7|1876.5|46
1665418800000|2022-10-10 16:20:00|1877.4|1876.2|1876.2|1875|1877.7|1876.5|1875.7|1874.5|50
1665419100000|2022-10-10 16:25:00|1876.4|1875.2|1875.7|1874.5|1876.7|1875.5|1875.2|1874|59
1665419400000|2022-10-10 16:30:00|1875.9|1874.7|1875.7|1874.5|1876.7|1875.5|1875.2|1874|54
1665419700000|2022-10-10 16:35:00|1876.2|1875|1876.9|1875.7|1876.9|1875.7|1875.2|1874|55
1665420000000|2022-10-10 16:40:00|1877.2|1876|1876.7|1875.5|1877.2|1876|1876.2|1875|48
1665420300000|2022-10-10 16:45:00|1876.9|1875.7|1876.7|1875.5|1877.2|1876|1876.2|1875|44
1665420600000|2022-10-10 16:50:00|1876.4|1875.2|1875.2|1874|1876.4|1875.2|1874.9|1873.7|51
1665420900000|2022-10-10 16:55:00|1875.4|1874.2|1874.9|1873.7|1876.2|1875|1874.7|1873.5|52
1665421200000|2022-10-10 17:00:00|1874.7|1873.5|1875.2|1874|1875.2|1874|1874.7|1873.5|66
1665421500000|2022-10-10 17:05:00|1875.7|1874.5|1875.7|1874.5|1875.9|1874.7|1874.7|1873.5|66
1665421800000|2022-10-10 17:10:00|1875.2|1874|1877.7|1876.5|1878.2|1877|1874.2|1873|93
1665422100000|2022-10-10 17:15:00|1877.9|1876.7|1878.2|1877|1878.7|1877.5|1877.2|1876|67
1665422400000|2022-10-10 17:20:00|1877.9|1876.7|1878.2|1877|1879.2|1878|1877.9|1876.7|68
1665422700000|2022-10-10 17:25:00|1877.9|1876.7|1878.7|1877.5|1879.2|1878|1877.7|1876.5|43
1665423000000|2022-10-10 17:30:00|1878.9|1877.7|1880.4|1879.2|1881.4|1880.2|1878.7|1877.5|83
1665423300000|2022-10-10 17:35:00|1880.7|1879.5|1881.2|1880|1881.7|1880.5|1879.7|1878.5|39
1665423600000|2022-10-10 17:40:00|1881.4|1880.2|1880.7|1879.5|1881.7|1880.5|1880.7|1879.5|71
1665423900000|2022-10-10 17:45:00|1880.9|1879.7|1886.2|1885|1887.4|1886.2|1880.7|1879.5|171
1665424200000|2022-10-10 17:50:00|1885.9|1884.7|1887.7|1886.5|1888.7|1887.5|1885.7|1884.5|63
1665424500000|2022-10-10 17:55:00|1887.4|1886.2|1887.2|1886|1888.7|1887.5|1886.7|1885.5|75
1665424800000|2022-10-10 18:00:00|1887.4|1886.2|1887.2|1886|1887.7|1886.5|1886.4|1885.2|46
1665425100000|2022-10-10 18:05:00|1886.7|1885.5|1883.7|1882.5|1887.2|1886|1883.7|1882.5|98
1665425400000|2022-10-10 18:10:00|1883.9|1882.7|1882.2|1881|1884.2|1883|1881.7|1880.5|75
1665425700000|2022-10-10 18:15:00|1882.4|1881.2|1882.2|1881|1882.7|1881.5|1881.2|1880|57
1665426000000|2022-10-10 18:20:00|1882.7|1881.5|1881.4|1880.2|1883.2|1882|1880.7|1879.5|50
1665426300000|2022-10-10 18:25:00|1881.2|1880|1883.2|1882|1883.7|1882.5|1881.2|1880|55
1665426600000|2022-10-10 18:30:00|1882.7|1881.5|1884.4|1883.2|1885.4|1884.2|1882.4|1881.2|79
1665426900000|2022-10-10 18:35:00|1884.2|1883|1885.7|1884.5|1885.7|1884.5|1884.2|1883|37
1665427200000|2022-10-10 18:40:00|1885.4|1884.2|1884.7|1883.5|1886.2|1885|1884.2|1883|107
1665427500000|2022-10-10 18:45:00|1884.4|1883.2|1883.9|1882.7|1885.2|1884|1883.2|1882|64
1665427800000|2022-10-10 18:50:00|1884.2|1883|1884.9|1883.7|1885.4|1884.2|1883.7|1882.5|62
1665428100000|2022-10-10 18:55:00|1884.7|1883.5|1883.9|1882.7|1885.2|1884|1882.7|1881.5|58
1665428400000|2022-10-10 19:00:00|1884.2|1883|1883.7|1882.5|1885.7|1884.5|1883.2|1882|68
1665428700000|2022-10-10 19:05:00|1883.9|1882.7|1884.7|1883.5|1885.4|1884.2|1883.2|1882|47
1665429000000|2022-10-10 19:10:00|1884.2|1883|1886.7|1885.5|1886.7|1885.5|1883.7|1882.5|52
1665429300000|2022-10-10 19:15:00|1886.2|1885|1889.2|1888|1889.2|1888|1886.2|1885|178
1665429600000|2022-10-10 19:20:00|1888.7|1887.5|1887.4|1886.2|1889.2|1888|1887.2|1886|81
1665429900000|2022-10-10 19:25:00|1887.2|1886|1885.7|1884.5|1887.2|1886|1884.7|1883.5|53
1665430200000|2022-10-10 19:30:00|1885.2|1884|1884.7|1883.5|1886.2|1885|1884.4|1883.2|87
1665430500000|2022-10-10 19:35:00|1885.2|1884|1885.7|1884.5|1887.2|1886|1884.2|1883|88
1665430800000|2022-10-10 19:40:00|1885.9|1884.7|1886.2|1885|1886.4|1885.2|1884.7|1883.5|71
1665431100000|2022-10-10 19:45:00|1885.9|1884.7|1887.2|1886|1888.2|1887|1885.7|1884.5|79
1665431400000|2022-10-10 19:50:00|1886.9|1885.7|1888.2|1887|1888.2|1887|1885.2|1884|225
1665431700000|2022-10-10 19:55:00|1887.9|1886.7|1884.2|1883|1887.9|1886.7|1884.2|1883|119
1665432000000|2022-10-10 20:00:00|1884.4|1883.2|1883.7|1882.5|1884.7|1883.5|1883.7|1882.5|11
1665432300000|2022-10-10 20:05:00|1883.9|1882.7|1884.7|1883.5|1884.7|1883.5|1883.7|1882.5|10
1665432600000|2022-10-10 20:10:00|1884.4|1883.2|1884.7|1883.5|1884.7|1883.5|1884.4|1883.2|0
1665432900000|2022-10-10 20:15:00|1884.2|1883|1884.2|1883|1884.2|1883|1883.9|1882.7|7
1665433200000|2022-10-10 20:20:00|||||||||4
1665434700000|2022-10-10 20:45:00|1884.4|1883.2|1884.2|1883|1884.4|1883.2|1884.2|1883|0
1665435000000|2022-10-10 20:50:00|1883.9|1882.7|1884.9|1882.9|1884.9|1883|1883.9|1882.7|6
1665435300000|2022-10-10 20:55:00|1884.8|1882.8|1884.6|1882.6|1884.9|1882.9|1884.3|1882.3|0
1665435600000|2022-10-10 21:00:00|1884.7|1882.7|1884.8|1882.8|1884.8|1882.8|1884.7|1882.7|2
1665435900000|2022-10-10 21:05:00|1884.7|1882.7|1884.7|1882.7|1884.8|1882.8|1884.7|1882.7|0
1665436200000|2022-10-10 21:10:00|1884.8|1882.8|1884.7|1882.7|1884.8|1882.8|1884.6|1882.6|0
1665436500000|2022-10-10 21:15:00|1884.6|1882.6|1884.6|1882.6|1884.7|1882.7|1884.6|1882.6|0
1665436800000|2022-10-10 21:20:00|1884.7|1882.7|1884.6|1882.6|1884.7|1882.7|1884.6|1882.6|0
1665437100000|2022-10-10 21:25:00|1884.5|1882.5|1884.4|1882.4|1884.6|1882.6|1884.4|1882.4|0
1665437400000|2022-10-10 21:30:00|1884.5|1882.5|1884.4|1882.4|1884.5|1882.5|1884.4|1882.4|0
1665437700000|2022-10-10 21:35:00|1884.5|1882.5|1884.3|1882.3|1884.5|1882.5|1884.2|1882.2|0
1665438000000|2022-10-10 21:40:00|1884.2|1882.2|1884.1|1882.1|1884.4|1882.4|1884|1882|0
1665438300000|2022-10-10 21:45:00|1884|1882|1884|1882|1884.1|1882.1|1884|1882|0
1665438600000|2022-10-10 21:50:00|1884.1|1882.1|1884|1882|1884.1|1882.1|1883.9|1881.9|0
1665438900000|2022-10-10 21:55:00|1884.1|1882.1|1884.1|1882.1|1884.3|1882.3|1884.1|1882.1|0
1665439200000|2022-10-10 22:00:00|1883.9|1881.9|1882.9|1880.9|1884.4|1882.4|1882.9|1880.9|0
1665439500000|2022-10-10 22:05:00|1883.1|1881.1|1882.3|1880.3|1883.1|1881.1|1882.1|1880.1|0
1665439800000|2022-10-10 22:10:00|1882.1|1880.1|1882.7|1880.7|1882.7|1880.7|1881.9|1879.9|0
1665440100000|2022-10-10 22:15:00|1882.9|1880.9|1883.4|1881.4|1883.4|1881.4|1882.9|1880.9|0
1665440400000|2022-10-10 22:20:00|1883.5|1881.5|1884.1|1882.1|1884.1|1882.1|1883.4|1881.4|0
1665440700000|2022-10-10 22:25:00|1884|1882|1884.2|1882.2|1884.3|1882.3|1883.8|1881.8|0
1665441000000|2022-10-10 22:30:00|1884.3|1882.3|1884|1882|1884.5|1882.5|1883.6|1881.6|0
1665441300000|2022-10-10 22:35:00|1883.9|1881.9|1883.8|1881.8|1884|1882|1883.4|1881.4|0
1665441600000|2022-10-10 22:40:00|1883.9|1881.9|1884.1|1882.1|1884.1|1882.1|1883.8|1881.8|0
1665441900000|2022-10-10 22:45:00|1884.2|1882.2|1884.5|1882.5|1884.7|1882.7|1884.1|1882.1|0
1665442200000|2022-10-10 22:50:00|1884.6|1882.6|1884.8|1882.8|1885.1|1883.1|1884.4|1882.4|0
1665442500000|2022-10-10 22:55:00|1884.9|1882.9|1884.9|1882.9|1885.1|1883.1|1884.8|1882.8|0
1665442800000|2022-10-10 23:00:00|1885.1|1883.1|1885|1883|1885.7|1883.7|1884.3|1882.3|0
1665443100000|2022-10-10 23:05:00|1885.2|1883.2|1885.4|1883.4|1885.5|1883.5|1885|1883|0
1665443400000|2022-10-10 23:10:00|1885.6|1883.6|1885.4|1883.4|1885.7|1883.7|1885.3|1883.3|0
1665443700000|2022-10-10 23:15:00|1885.5|1883.5|1885.8|1883.8|1885.8|1883.8|1885.4|1883.4|0
1665444000000|2022-10-10 23:20:00|1885.9|1883.9|1885.3|1883.3|1885.9|1883.9|1885.3|1883.3|0
1665444300000|2022-10-10 23:25:00|1885.2|1883.2|1884.9|1882.9|1885.5|1883.5|1884.8|1882.8|0
1665444600000|2022-10-10 23:30:00|1885.1|1883.1|1884.4|1882.4|1885.4|1883.4|1883.5|1881.5|0
1665444900000|2022-10-10 23:35:00|1884.6|1882.6|1884.5|1882.5|1885.1|1883.1|1884.1|1882.1|0
1665445200000|2022-10-10 23:40:00|1884.3|1882.3|1885.7|1883.7|1886.1|1884.1|1884.3|1882.3|0
1665445500000|2022-10-10 23:45:00|1885.6|1883.6|1888.2|1887|1888.2|1887|1884.7|1883.5|1647
1665445800000|2022-10-10 23:50:00|1887.7|1886.5|1885.2|1884|1888.4|1887.2|1885.2|1884|647
1665446100000|2022-10-10 23:55:00|1884.7|1883.5|1885.2|1884|1886.2|1885|1884.7|1883.5|860
1665446400000|2022-10-11 00:00:00|1885|1884.2|1879.5|1878.7|1885|1884.2|1879|1878.2|3711
1665446700000|2022-10-11 00:05:00|1879|1878.2|1881|1880.2|1881.5|1880.7|1876|1875.2|2373
1665447000000|2022-10-11 00:10:00|1881.5|1880.7|1880|1879.2|1881.5|1880.7|1879|1878.2|1305
1665447300000|2022-10-11 00:15:00|1879.5|1878.7|1879.5|1878.7|1881|1880.2|1878.5|1877.7|1345
1665447600000|2022-10-11 00:20:00|1880|1879.2|1882|1881.2|1883|1882.2|1879|1878.2|1139
1665447900000|2022-10-11 00:25:00|1882.5|1881.7|1881.5|1880.7|1882.5|1881.7|1880.5|1879.7|904
1665448200000|2022-10-11 00:30:00|1882|1881.2|1885|1884.2|1885|1884.2|1881.5|1880.7|804
1665448500000|2022-10-11 00:35:00|1885.5|1884.7|1882.5|1881.7|1887.5|1886.7|1882.5|1881.7|1341
1665448800000|2022-10-11 00:40:00|1883|1882.2|1884.5|1883.7|1884.5|1883.7|1882|1881.2|1124
1665449100000|2022-10-11 00:45:00|1884|1883.2|1881.5|1880.7|1885.5|1884.7|1881|1880.2|982
1665449400000|2022-10-11 00:50:00|1882.5|1881.7|1886|1885.2|1886.5|1885.7|1882|1881.2|583
1665449700000|2022-10-11 00:55:00|1885.5|1884.7|1886.5|1885.7|1886.5|1885.7|1884.5|1883.7|468
1665450000000|2022-10-11 01:00:00|1886|1885.2|1887|1886.2|1887|1886.2|1885|1884.2|534
1665450300000|2022-10-11 01:05:00|1887.5|1886.7|1886.5|1885.7|1888|1887.2|1886.5|1885.7|501
1665450600000|2022-10-11 01:10:00|1887|1886.2|1887.5|1886.7|1888|1887.2|1886.5|1885.7|462
1665450900000|2022-10-11 01:15:00|1887.2|1886.4|1886.5|1885.7|1887.5|1886.7|1886|1885.2|373
1665451200000|2022-10-11 01:20:00|1887|1886.2|1886|1885.2|1887|1886.2|1885.7|1884.9|259
1665451500000|2022-10-11 01:25:00|1886.5|1885.7|1886|1885.2|1887|1886.2|1885.5|1884.7|425
1665451800000|2022-10-11 01:30:00|1886.5|1885.7|1887.5|1886.7|1888.5|1887.7|1885.5|1884.7|506
1665452100000|2022-10-11 01:35:00|1887|1886.2|1883|1882.2|1887.5|1886.7|1882.5|1881.7|1128
1665452400000|2022-10-11 01:40:00|1882.5|1881.7|1880.5|1879.7|1882.5|1881.7|1877.5|1876.7|1266
1665452700000|2022-10-11 01:45:00|1880|1879.2|1878|1877.2|1880.5|1879.7|1876.5|1875.7|1315
1665453000000|2022-10-11 01:50:00|1878.5|1877.7|1876|1875.2|1879.5|1878.7|1875|1874.2|1173
1665453300000|2022-10-11 01:55:00|1875.5|1874.7|1877|1876.2|1878|1877.2|1875.5|1874.7|853
1665453600000|2022-10-11 02:00:00|1877.7|1876.9|1874.5|1873.7|1878.5|1877.7|1874.5|1873.7|933
1665453900000|2022-10-11 02:05:00|1875|1874.2|1876|1875.2|1877|1876.2|1874.5|1873.7|686
1665454200000|2022-10-11 02:10:00|1876.2|1875.4|1875|1874.2|1876.5|1875.7|1874|1873.2|608
1665454500000|2022-10-11 02:15:00|1875.5|1874.7|1876|1875.2|1876|1875.2|1873.5|1872.7|634
1665454800000|2022-10-11 02:20:00|1875.5|1874.7|1875.5|1874.7|1877|1876.2|1874.5|1873.7|620
1665455100000|2022-10-11 02:25:00|1876|1875.2|1875.7|1874.9|1876|1875.2|1875|1874.2|339
1665455400000|2022-10-11 02:30:00|1876|1875.2|1875|1874.2|1876|1875.2|1874.5|1873.7|323
1665455700000|2022-10-11 02:35:00|1874.5|1873.7|1875.5|1874.7|1876|1875.2|1874|1873.2|214
1665456000000|2022-10-11 02:40:00|1876|1875.2|1873.5|1872.7|1876|1875.2|1873.5|1872.7|251
1665456300000|2022-10-11 02:45:00|1874|1873.2|1874.5|1873.7|1875|1874.2|1874|1873.2|219
1665456600000|2022-10-11 02:50:00|1874|1873.2|1873.5|1872.7|1874|1873.2|1873|1872.2|343
1665456900000|2022-10-11 02:55:00|1873|1872.2|1873.5|1872.7|1873.5|1872.7|1873|1872.2|129
1665457200000|2022-10-11 03:00:00|1874|1873.2|1873.5|1872.7|1874.5|1873.7|1873.5|1872.7|261
1665457500000|2022-10-11 03:05:00|1873|1872.2|1874.5|1873.7|1874.5|1873.7|1872.5|1871.7|283
1665457800000|2022-10-11 03:10:00|1874|1873.2|1874.5|1873.7|1875|1874.2|1874|1873.2|170
1665458100000|2022-10-11 03:15:00|1874|1873.2|1874.5|1873.7|1875|1874.2|1874|1873.2|321
1665458400000|2022-10-11 03:20:00|1875|1874.2|1876|1875.2|1876|1875.2|1874.5|1873.7|204
1665458700000|2022-10-11 03:25:00|1875.5|1874.7|1876|1875.2|1876.5|1875.7|1875.5|1874.7|389
1665459000000|2022-10-11 03:30:00|1876.5|1875.7|1875.5|1874.7|1876.5|1875.7|1875|1874.2|690
1665459300000|2022-10-11 03:35:00|1875|1874.2|1873|1872.2|1875|1874.2|1873|1872.2|1033
1665459600000|2022-10-11 03:40:00|1872.5|1871.7|1872.5|1871.7|1874|1873.2|1872.5|1871.7|517
1665459900000|2022-10-11 03:45:00|1872.2|1871.4|1871.5|1870.7|1872.5|1871.7|1871.5|1870.7|539
1665460200000|2022-10-11 03:50:00|1871|1870.2|1871|1870.2|1872|1871.2|1871|1870.2|524
1665460500000|2022-10-11 03:55:00|1870.7|1869.9|1870.5|1869.7|1871|1870.2|1870|1869.2|633
1665460800000|2022-10-11 04:00:00|1870.2|1869.4|1869.5|1868.7|1870.5|1869.7|1869|1868.2|869
1665461100000|2022-10-11 04:05:00|1869|1868.2|1870.5|1869.7|1870.5|1869.7|1869|1868.2|425
1665461400000|2022-10-11 04:10:00|1871|1870.2|1871|1870.2|1871.5|1870.7|1871|1870.2|395
1665461700000|2022-10-11 04:15:00|1870.5|1869.7|1870|1869.2|1871.5|1870.7|1869.5|1868.7|710
1665462000000|2022-10-11 04:20:00|1870.5|1869.7|1870|1869.2|1870.5|1869.7|1869.5|1868.7|472
1665462300000|2022-10-11 04:25:00|1869.5|1868.7|1869|1868.2|1869.5|1868.7|1869|1868.2|493
1665462600000|2022-10-11 04:30:00|1868.5|1867.7|1869|1868.2|1869|1868.2|1868|1867.2|504
1665462900000|2022-10-11 04:35:00|1868.5|1867.7|1868.5|1867.7|1869|1868.2|1868|1867.2|654
1665463200000|2022-10-11 04:40:00|1868|1867.2|1868.5|1867.7|1868.5|1867.7|1868|1867.2|990
1665463500000|2022-10-11 04:45:00|1868|1867.2|1868.5|1867.7|1868.5|1867.7|1868|1867.2|425
1665463800000|2022-10-11 04:50:00|1868|1867.2|1869.5|1868.7|1869.5|1868.7|1868|1867.2|934
1665464100000|2022-10-11 04:55:00|1869|1868.2|1868.5|1867.7|1869|1868.2|1868|1867.2|563
1665464400000|2022-10-11 05:00:00|1868|1867.2|1867|1866.2|1868|1867.2|1867|1866.2|690
1665464700000|2022-10-11 05:05:00|1867.5|1866.7|1869|1868.2|1869|1868.2|1867.5|1866.7|668
1665465000000|2022-10-11 05:10:00|1868.5|1867.7|1869.5|1868.7|1869.5|1868.7|1868.5|1867.7|598
1665465300000|2022-10-11 05:15:00|1870|1869.2|1869|1868.2|1870|1869.2|1869|1868.2|409
1665465600000|2022-10-11 05:20:00|1868.5|1867.7|1869|1868.2|1869|1868.2|1868|1867.2|530
1665465900000|2022-10-11 05:25:00|1868.5|1867.7|1869|1868.2|1870|1869.2|1868.5|1867.7|642
1665466200000|2022-10-11 05:30:00|1869.5|1868.7|1869|1868.2|1869.5|1868.7|1868.5|1867.7|702
1665466500000|2022-10-11 05:35:00|1869.5|1868.7|1869.5|1868.7|1870|1869.2|1869.5|1868.7|382
1665466800000|2022-10-11 05:40:00|1870|1869.2|1870.5|1869.7|1871|1870.2|1869.5|1868.7|1192
1665467100000|2022-10-11 05:45:00|1871|1870.2|1870.5|1869.7|1871|1870.2|1870.5|1869.7|749
1665467400000|2022-10-11 05:50:00|1870|1869.2|1871|1870.2|1871|1870.2|1869.5|1868.7|926
1665467700000|2022-10-11 05:55:00|1871.5|1870.7|1871.5|1870.7|1872|1871.2|1871|1870.2|3068
1665468000000|2022-10-11 06:00:00|1871|1870.2|1873|1872.2|1873|1872.2|1870.5|1869.7|3985
1665468300000|2022-10-11 06:05:00|1872.5|1871.7|1871.5|1869.5|1873|1872.2|1871|1869.2|814
1665468600000|2022-10-11 06:10:00|1871.7|1869.7|1872.8|1870.8|1872.8|1870.8|1869.5|1867.5|3
1665468900000|2022-10-11 06:15:00|1873|1871|1873.2|1871.2|1873.8|1871.8|1872.7|1870.7|459
1665469200000|2022-10-11 06:20:00|1873.1|1871.1|1872.3|1870.3|1874.1|1872.1|1872.1|1870.1|0
1665469500000|2022-10-11 06:25:00|1872.4|1870.4|1872.5|1870.5|1873.2|1871.2|1871.7|1869.7|0
1665469800000|2022-10-11 06:30:00|1872.8|1870.8|1874.4|1872.4|1875.3|1873.3|1872.8|1870.8|0
1665470100000|2022-10-11 06:35:00|1874.5|1872.5|1874|1872|1874.9|1872.9|1874|1872|0
1665470400000|2022-10-11 06:40:00|1874.2|1872.2|1873.1|1871.1|1874.7|1872.7|1872.9|1870.9|0
1665470700000|2022-10-11 06:45:00|1873|1871|1872.8|1870.8|1873.3|1871.3|1872.4|1870.4|0
1665471000000|2022-10-11 06:50:00|1873.1|1871.1|1872|1870|1873.1|1871.1|1871.7|1869.7|0
1665471300000|2022-10-11 06:55:00|1871.9|1869.9|1867.8|1865.8|1871.9|1869.9|1867.5|1865.5|0
1665471600000|2022-10-11 07:00:00|1867.5|1865.5|1866.1|1864.1|1868.2|1866.2|1863.3|1861.3|0
1665471900000|2022-10-11 07:05:00|1866|1864|1867.4|1865.4|1867.9|1865.9|1865.8|1863.8|0
1665472200000|2022-10-11 07:10:00|1867.1|1865.1|1866.2|1864.2|1867.1|1865.1|1863.3|1861.3|0
1665472500000|2022-10-11 07:15:00|1866.1|1864.1|1871.2|1869.2|1871.2|1869.2|1865.6|1863.6|0
1665472800000|2022-10-11 07:20:00|1870.9|1868.9|1870.6|1868.6|1871.8|1869.8|1869.6|1867.6|0
1665473100000|2022-10-11 07:25:00|1870.8|1868.8|1873.5|1871.5|1874.7|1872.7|1870.8|1868.8|0
1665473400000|2022-10-11 07:30:00|1873.6|1871.6|1870.7|1869.5|1873.7|1872|1870.7|1869.5|493
1665473700000|2022-10-11 07:35:00|1871.2|1870|1871.7|1870.5|1873.4|1872.2|1871.2|1870|315
1665474000000|2022-10-11 07:40:00|1871.9|1870.7|1869.2|1868|1872.2|1871|1868.7|1867.5|94
1665474300000|2022-10-11 07:45:00|1868.9|1867.7|1869.7|1868.5|1870.2|1869|1868.7|1867.5|136
1665474600000|2022-10-11 07:50:00|1869.9|1868.7|1868.7|1867.5|1870.2|1869|1868.2|1867|93
1665474900000|2022-10-11 07:55:00|1868.4|1867.2|1869.2|1868|1869.7|1868.5|1866.7|1865.5|115
1665475200000|2022-10-11 08:00:00|1868.9|1867.7|1869.7|1868.5|1870.2|1869|1868.7|1867.5|148
1665475500000|2022-10-11 08:05:00|1870.2|1869|1871.7|1870.5|1872.2|1871|1869.7|1868.5|259
1665475800000|2022-10-11 08:10:00|1872.2|1871|1872.2|1871|1872.7|1871.5|1871.2|1870|133
1665476100000|2022-10-11 08:15:00|1871.7|1870.5|1870.2|1869|1872.7|1871.5|1870.2|1869|153
1665476400000|2022-10-11 08:20:00|1870.7|1869.5|1870.2|1869|1871.7|1870.5|1869.7|1868.5|122
1665476700000|2022-10-11 08:25:00|1869.7|1868.5|1869.2|1868|1870.2|1869|1868.7|1867.5|129
1665477000000|2022-10-11 08:30:00|1868.7|1867.5|1868.2|1867|1868.9|1867.7|1867.2|1866|209
1665477300000|2022-10-11 08:35:00|1867.7|1866.5|1866.7|1865.5|1867.7|1866.5|1865.7|1864.5|227
1665477600000|2022-10-11 08:40:00|1866.4|1865.2|1867.9|1866.7|1867.9|1866.7|1865.7|1864.5|72
1665477900000|2022-10-11 08:45:00|1868.2|1867|1867.7|1866.5|1868.7|1867.5|1866.7|1865.5|99
1665478200000|2022-10-11 08:50:00|1867.2|1866|1865.7|1864.5|1867.7|1866.5|1865.4|1864.2|109
1665478500000|2022-10-11 08:55:00|1865.4|1864.2|1864.9|1863.7|1865.9|1864.7|1864.7|1863.5|251
1665478800000|2022-10-11 09:00:00|1865.2|1864|1866.7|1865.5|1866.7|1865.5|1864.7|1863.5|63
1665479100000|2022-10-11 09:05:00|1866.4|1865.2|1867.7|1866.5|1867.9|1866.7|1865.2|1864|66
1665479400000|2022-10-11 09:10:00|1867.4|1866.2|1867.2|1866|1867.7|1866.5|1866.7|1865.5|29
1665479700000|2022-10-11 09:15:00|1866.9|1865.7|1866.7|1865.5|1867.2|1866|1866.4|1865.2|46
1665480000000|2022-10-11 09:20:00|1866.2|1865|1866.2|1865|1866.7|1865.5|1865.2|1864|98
1665480300000|2022-10-11 09:25:00|1866.4|1865.2|1866.2|1865|1866.7|1865.5|1865.2|1864|51
1665480600000|2022-10-11 09:30:00|1866.7|1865.5|1864.7|1863.5|1866.7|1865.5|1864.7|1863.5|83
1665480900000|2022-10-11 09:35:00|1864.9|1863.7|1865.9|1864.7|1866.2|1865|1864.7|1863.5|36
1665481200000|2022-10-11 09:40:00|1866.2|1865|1865.2|1864|1866.2|1865|1864.7|1863.5|58
1665481500000|2022-10-11 09:45:00|1865.7|1864.5|1864.2|1863|1865.7|1864.5|1864.2|1863|127
1665481800000|2022-10-11 09:50:00|1863.9|1862.7|1865.7|1864.5|1866.2|1865|1863.7|1862.5|63
1665482100000|2022-10-11 09:55:00|1865.9|1864.7|1866.2|1865|1866.7|1865.5|1865.7|1864.5|94
1665482400000|2022-10-11 10:00:00|1865.7|1864.5|1864.9|1863.7|1866.2|1865|1864.2|1863|66
1665482700000|2022-10-11 10:05:00|1865.2|1864|1865.2|1864|1865.2|1864|1863.7|1862.5|52
1665483000000|2022-10-11 10:10:00|1864.9|1863.7|1866.2|1865|1866.7|1865.5|1864.9|1863.7|42
1665483300000|2022-10-11 10:15:00|1865.9|1864.7|1865.7|1864.5|1866.2|1865|1864.7|1863.5|39
1665483600000|2022-10-11 10:20:00|1866.2|1865|1866.2|1865|1866.2|1865|1864.7|1863.5|37
1665483900000|2022-10-11 10:25:00|1866.7|1865.5|1867.2|1866|1869.2|1868|1866.7|1865.5|170
1665484200000|2022-10-11 10:30:00|1866.9|1865.7|1868.2|1867|1868.7|1867.5|1866.7|1865.5|77
1665484500000|2022-10-11 10:35:00|1867.9|1866.7|1868.2|1867|1869.2|1868|1867.7|1866.5|16
1665484800000|2022-10-11 10:40:00|1868.7|1867.5|1868.2|1867|1869.2|1868|1868.2|1867|19
1665485100000|2022-10-11 10:45:00|1868.7|1867.5|1868.2|1867|1868.7|1867.5|1867.7|1866.5|27
1665485400000|2022-10-11 10:50:00|1868.7|1867.5|1868.7|1867.5|1869.2|1868|1868.2|1867|61
1665485700000|2022-10-11 10:55:00|1868.9|1867.7|1869.7|1868.5|1869.7|1868.5|1868.7|1867.5|104
1665486000000|2022-10-11 11:00:00|1869.9|1868.7|1869.7|1868.5|1871.7|1870.5|1869.7|1868.5|66
1665486300000|2022-10-11 11:05:00|1870.2|1869|1870.2|1869|1870.7|1869.5|1869.7|1868.5|34
1665486600000|2022-10-11 11:10:00|1869.7|1868.5|1870.2|1869|1870.2|1869|1869.7|1868.5|37
1665486900000|2022-10-11 11:15:00|1869.9|1868.7|1871.2|1870|1871.2|1870|1869.7|1868.5|47
1665487200000|2022-10-11 11:20:00|1870.9|1869.7|1872.7|1871.5|1872.7|1871.5|1870.2|1869|114
1665487500000|2022-10-11 11:25:00|1872.4|1871.2|1871.7|1870.5|1872.7|1871.5|1871.7|1870.5|69
1665487800000|2022-10-11 11:30:00|1871.9|1870.7|1872.2|1871|1872.2|1871|1871.2|1870|40
1665488100000|2022-10-11 11:35:00|1871.9|1870.7|1872.7|1871.5|1873.2|1872|1871.7|1870.5|68
1665488400000|2022-10-11 11:40:00|1872.4|1871.2|1872.7|1871.5|1873.2|1872|1872.4|1871.2|79
1665488700000|2022-10-11 11:45:00|1872.4|1871.2|1871.7|1870.5|1872.4|1871.2|1871.4|1870.2|19
1665489000000|2022-10-11 11:50:00|1871.2|1870|1871.7|1870.5|1871.7|1870.5|1871.2|1870|84
1665489300000|2022-10-11 11:55:00|1871.4|1870.2|1872.9|1871.7|1873.2|1872|1871.2|1870|76
1665489600000|2022-10-11 12:00:00|1872.7|1871.5|1874.2|1873|1874.2|1873|1872.4|1871.2|102
1665489900000|2022-10-11 12:05:00|1873.9|1872.7|1874.2|1873|1874.7|1873.5|1873.7|1872.5|51
1665490200000|2022-10-11 12:10:00|1873.7|1872.5|1874.7|1873.5|1875.7|1874.5|1873.7|1872.5|78
1665490500000|2022-10-11 12:15:00|1874.9|1873.7|1875.2|1874|1875.7|1874.5|1874.7|1873.5|66
1665490800000|2022-10-11 12:20:00|1875.7|1874.5|1875.4|1874.2|1875.7|1874.5|1875.2|1874|54
1665491100000|2022-10-11 12:25:00|1875.7|1874.5|1877.2|1876|1877.2|1876|1875.2|1874|120
1665491400000|2022-10-11 12:30:00|1876.9|1875.7|1878.7|1877.5|1878.7|1877.5|1876.2|1875|265
1665491700000|2022-10-11 12:35:00|1878.2|1877|1876.7|1875.5|1878.7|1877.5|1876.7|1875.5|90
1665492000000|2022-10-11 12:40:00|1876.9|1875.7|1875.2|1874|1877.2|1876|1875.2|1874|96
1665492300000|2022-10-11 12:45:00|1874.9|1873.7|1875.7|1874.5|1875.7|1874.5|1874.4|1873.2|85
1665492600000|2022-10-11 12:50:00|1875.2|1874|1876.2|1875|1876.7|1875.5|1875.2|1874|42
1665492900000|2022-10-11 12:55:00|1875.7|1874.5|1874.7|1873.5|1875.7|1874.5|1874.2|1873|52
1665493200000|2022-10-11 13:00:00|1874.2|1873|1874.9|1873.7|1875.2|1874|1873.7|1872.5|95
1665493500000|2022-10-11 13:05:00|1874.7|1873.5|1873.7|1872.5|1875.7|1874.5|1873.7|1872.5|36
1665493800000|2022-10-11 13:10:00|1873.9|1872.7|1874.2|1873|1874.7|1873.5|1873.7|1872.5|35
1665494100000|2022-10-11 13:15:00|1874.4|1873.2|1874.7|1873.5|1874.7|1873.5|1873.7|1872.5|19
1665494400000|2022-10-11 13:20:00|1874.9|1873.7|1873.2|1872|1875.2|1874|1872.9|1871.7|31
1665494700000|2022-10-11 13:25:00|1872.9|1871.7|1871.7|1870.5|1873.2|1872|1871.7|1870.5|151
1665495000000|2022-10-11 13:30:00|1871.9|1870.7|1871.7|1870.5|1874.2|1873|1870.2|1869|487
1665495300000|2022-10-11 13:35:00|1870.9|1869.7|1869.7|1868.5|1871.7|1870.5|1869.4|1868.2|207
1665495600000|2022-10-11 13:40:00|1869.4|1868.2|1870.7|1869.5|1870.7|1869.5|1868.7|1867.5|220
1665495900000|2022-10-11 13:45:00|1870.4|1869.2|1869.2|1868|1871.7|1870.5|1868.7|1867.5|232
1665496200000|2022-10-11 13:50:00|1869.7|1868.5|1867.7|1866.5|1870.2|1869|1867.7|1866.5|137
1665496500000|2022-10-11 13:55:00|1868.2|1867|1866.7|1865.5|1868.7|1867.5|1866.7|1865.5|170
1665496800000|2022-10-11 14:00:00|1866.4|1865.2|1866.2|1865|1867.2|1866|1863.7|1862.5|319
1665497100000|2022-10-11 14:05:00|1865.7|1864.5|1865.7|1864.5|1866.7|1865.5|1865.2|1864|290
1665497400000|2022-10-11 14:10:00|1865.4|1864.2|1868.2|1867|1868.4|1867.2|1865.2|1864|83
1665497700000|2022-10-11 14:15:00|1868.4|1867.2|1868.2|1867|1869.7|1868.5|1867.7|1866.5|190
1665498000000|2022-10-11 14:20:00|1867.7|1866.5|1867.7|1866.5|1869.2|1868|1867.7|1866.5|90
1665498300000|2022-10-11 14:25:00|1867.9|1866.7|1868.2|1867|1869.9|1868.7|1867.7|1866.5|110
1665498600000|2022-10-11 14:30:00|1867.7|1866.5|1870.2|1869|1870.7|1869.5|1866.2|1865|164
1665498900000|2022-10-11 14:35:00|1869.7|1868.5|1871.7|1870.5|1871.7|1870.5|1869.2|1868|122
1665499200000|2022-10-11 14:40:00|1872.2|1871|1872.4|1871.2|1873.7|1872.5|1871.2|1870|213
1665499500000|2022-10-11 14:45:00|1872.7|1871.5|1871.2|1870|1873.2|1872|1871.2|1870|131
1665499800000|2022-10-11 14:50:00|1871.7|1870.5|1871.7|1870.5|1872.7|1871.5|1870.7|1869.5|101
1665500100000|2022-10-11 14:55:00|1871.9|1870.7|1870.2|1869|1873.2|1872|1870.2|1869|146
1665500400000|2022-10-11 15:00:00|1870.4|1869.2|1875.2|1874|1876.2|1875|1870.4|1869.2|213
1665500700000|2022-10-11 15:05:00|1874.7|1873.5|1873.7|1872.5|1875.2|1874|1872.2|1871|153
1665501000000|2022-10-11 15:10:00|1873.2|1872|1874.2|1873|1874.2|1873|1872.7|1871.5|73
1665501300000|2022-10-11 15:15:00|1873.7|1872.5|1874.7|1873.5|1876.2|1875|1873.7|1872.5|97
1665501600000|2022-10-11 15:20:00|1875.2|1874|1874.2|1873|1875.7|1874.5|1874.2|1873|153
1665501900000|2022-10-11 15:25:00|1874.4|1873.2|1874.7|1873.5|1875.2|1874|1873.2|1872|162
1665502200000|2022-10-11 15:30:00|1875.2|1874|1876.2|1875|1876.9|1875.7|1875.2|1874|131
1665502500000|2022-10-11 15:35:00|1876.4|1875.2|1877.4|1876.2|1878.7|1877.5|1875.7|1874.5|361
1665502800000|2022-10-11 15:40:00|1877.7|1876.5|1879.7|1878.5|1879.7|1878.5|1877.2|1876|59
1665503100000|2022-10-11 15:45:00|1880.2|1879|1880.7|1879.5|1881.2|1880|1879.2|1878|185
1665503400000|2022-10-11 15:50:00|1880.4|1879.2|1879.7|1878.5|1881.2|1880|1879.2|1878|96
1665503700000|2022-10-11 15:55:00|1880.2|1879|1879.7|1878.5|1880.7|1879.5|1879.2|1878|35
1665504000000|2022-10-11 16:00:00|1879.2|1878|1877.2|1876|1879.7|1878.5|1877.2|1876|42
1665504300000|2022-10-11 16:05:00|1876.9|1875.7|1875.7|1874.5|1877.2|1876|1874.7|1873.5|35
1665504600000|2022-10-11 16:10:00|1875.9|1874.7|1877.9|1876.7|1878.2|1877|1875.7|1874.5|13
1665504900000|2022-10-11 16:15:00|1878.2|1877|1880.2|1879|1880.4|1879.2|1877.7|1876.5|98
1665505200000|2022-10-11 16:20:00|1879.7|1878.5|1880.7|1879.5|1881.2|1880|1879.7|1878.5|66
1665505500000|2022-10-11 16:25:00|1881.2|1880|1879.7|1878.5|1881.2|1880|1879.2|1878|70
1665505800000|2022-10-11 16:30:00|1879.2|1878|1880.7|1879.5|1881.2|1880|1879.2|1878|96
1665506100000|2022-10-11 16:35:00|1880.4|1879.2|1881.2|1880|1881.2|1880|1879.7|1878.5|61
1665506400000|2022-10-11 16:40:00|1880.7|1879.5|1883.7|1882.5|1883.7|1882.5|1880.7|1879.5|201
1665506700000|2022-10-11 16:45:00|1883.2|1882|1884.2|1883|1884.4|1883.2|1883.2|1882|279
1665507000000|2022-10-11 16:50:00|1884.4|1883.2|1882.7|1881.5|1884.7|1883.5|1882.7|1881.5|243
1665507300000|2022-10-11 16:55:00|1882.2|1881|1881.7|1880.5|1883.2|1882|1881.2|1880|141
1665507600000|2022-10-11 17:00:00|1882.2|1881|1881.7|1880.5|1882.2|1881|1881.2|1880|40
1665507900000|2022-10-11 17:05:00|1882.2|1881|1882.7|1881.5|1882.7|1881.5|1880.7|1879.5|4
1665508200000|2022-10-11 17:10:00|1882.2|1881|1881.7|1880.5|1883.2|1882|1881.4|1880.2|22
1665508500000|2022-10-11 17:15:00|1882.2|1881|1881.7|1880.5|1882.7|1881.5|1880.4|1879.2|54
1665508800000|2022-10-11 17:20:00|1881.4|1880.2|1882.7|1881.5|1882.7|1881.5|1881.2|1880|22
1665509100000|2022-10-11 17:25:00|1882.4|1881.2|1879.7|1878.5|1882.7|1881.5|1879.2|1878|97
1665509400000|2022-10-11 17:30:00|1879.9|1878.7|1880.7|1879.5|1880.7|1879.5|1878.7|1877.5|45
1665509700000|2022-10-11 17:35:00|1880.4|1879.2|1880.7|1879.5|1881.2|1880|1879.7|1878.5|9
1665510000000|2022-10-11 17:40:00|1880.4|1879.2|1880.7|1879.5|1881.2|1880|1880.2|1879|4
1665510300000|2022-10-11 17:45:00|1880.9|1879.7|1880.7|1879.5|1882.2|1881|1880.2|1879|18
1665510600000|2022-10-11 17:50:00|1880.4|1879.2|1880.2|1879|1881.7|1880.5|1879.7|1878.5|33
1665510900000|2022-10-11 17:55:00|1880.4|1879.2|1881.2|1880|1881.2|1880|1879.7|1878.5|13
1665511200000|2022-10-11 18:00:00|1881.4|1880.2|1881.2|1880|1881.7|1880.5|1880.2|1879|28
1665511500000|2022-10-11 18:05:00|1881.4|1880.2|1880.2|1879|1882.2|1881|1879.2|1878|62
1665511800000|2022-10-11 18:10:00|1879.9|1878.7|1879.2|1878|1880.2|1879|1878.2|1877|42
1665512100000|2022-10-11 18:15:00|1878.7|1877.5|1877.4|1876.2|1879.2|1878|1877.2|1876|40
1665512400000|2022-10-11 18:20:00|1877.7|1876.5|1878.9|1877.7|1879.2|1878|1877.2|1876|34
1665512700000|2022-10-11 18:25:00|1878.7|1877.5|1879.2|1878|1880.2|1879|1878.7|1877.5|37
1665513000000|2022-10-11 18:30:00|1879.4|1878.2|1880.7|1879.5|1880.7|1879.5|1879.2|1878|36
1665513300000|2022-10-11 18:35:00|1880.4|1879.2|1879.7|1878.5|1880.4|1879.2|1879.2|1878|27
1665513600000|2022-10-11 18:40:00|1880.2|1879|1876.7|1875.5|1880.2|1879|1876.7|1875.5|36
1665513900000|2022-10-11 18:45:00|1876.9|1875.7|1872.7|1871.5|1877.2|1876|1871.7|1870.5|204
1665514200000|2022-10-11 18:50:00|1872.4|1871.2|1870.2|1869|1873.2|1872|1870.2|1869|162
1665514500000|2022-10-11 18:55:00|1870.4|1869.2|1868.2|1867|1870.7|1869.5|1867.7|1866.5|199
1665514800000|2022-10-11 19:00:00|1867.7|1866.5|1867.9|1866.7|1868.9|1867.7|1867.2|1866|123
1665515100000|2022-10-11 19:05:00|1868.2|1867|1867.2|1866|1868.7|1867.5|1867.2|1866|156
1665515400000|2022-10-11 19:10:00|1867.7|1866.5|1866.7|1865.5|1867.9|1866.7|1865.2|1864|192
1665515700000|2022-10-11 19:15:00|1866.2|1865|1866.7|1865.5|1867.7|1866.5|1864.7|1863.5|69
1665516000000|2022-10-11 19:20:00|1867.2|1866|1868.7|1867.5|1869.2|1868|1866.7|1865.5|64
1665516300000|2022-10-11 19:25:00|1868.9|1867.7|1868.4|1867.2|1869.7|1868.5|1866.7|1865.5|82
1665516600000|2022-10-11 19:30:00|1868.7|1867.5|1868.7|1867.5|1869.2|1868|1866.7|1865.5|135
1665516900000|2022-10-11 19:35:00|1868.4|1867.2|1871.2|1870|1871.2|1870|1868.4|1867.2|128
1665517200000|2022-10-11 19:40:00|1870.9|1869.7|1870.7|1869.5|1870.9|1869.7|1868.7|1867.5|47
1665517500000|2022-10-11 19:45:00|1870.4|1869.2|1871.2|1870|1871.9|1870.7|1869.7|1868.5|61
1665517800000|2022-10-11 19:50:00|1871.7|1870.5|1870.7|1869.5|1871.7|1870.5|1869.2|1868|104
1665518100000|2022-10-11 19:55:00|1870.9|1869.7|1868.7|1867.5|1871.4|1870.2|1868.2|1867|259
1665518400000|2022-10-11 20:00:00|1868.9|1867.7|1868.7|1867.5|1869.9|1868.7|1868.7|1867.5|46
1665518700000|2022-10-11 20:05:00|1868.9|1867.7|1869.2|1868|1869.4|1868.2|1868.7|1867.5|16
1665519000000|2022-10-11 20:10:00|1868.9|1867.7|1869.2|1868|1869.7|1868.5|1868.9|1867.7|19
1665519300000|2022-10-11 20:15:00|1868.9|1867.7|1869.2|1868|1869.2|1868|1868.7|1867.5|2
1665519600000|2022-10-11 20:20:00|1869.7|1868.5|1869.7|1868.5|1869.7|1868.5|1869.4|1868.2|8
1665519900000|2022-10-11 20:25:00|1869.4|1868.2|1869.7|1868.5|1869.7|1868.5|1869.4|1868.2|0
1665520200000|2022-10-11 20:30:00|1869.4|1868.2|1869.7|1868.5|1869.7|1868.5|1869.4|1868.2|3
1665520800000|2022-10-11 20:40:00|1870.2|1869|1870.2|1869|1870.2|1869|1869.9|1868.7|7
1665521100000|2022-10-11 20:45:00|1870.4|1869.2|1870.7|1869.5|1870.7|1869.5|1870.2|1869|10
1665521400000|2022-10-11 20:50:00|1870.2|1869|1870.7|1868.7|1870.7|1869|1870.2|1868.7|17
1665521700000|2022-10-11 20:55:00|1870.9|1868.9|1870.9|1868.9|1871|1869|1870.6|1868.6|0
1665522000000|2022-10-11 21:00:00|1870.7|1868.7|1870.6|1868.6|1870.7|1868.7|1870.6|1868.6|3
1665522300000|2022-10-11 21:05:00|1870.7|1868.7|1870.7|1868.7|1870.7|1868.7|1870.6|1868.6|0
1665522600000|2022-10-11 21:10:00|1870.6|1868.6|1870.7|1868.7|1870.7|1868.7|1870.6|1868.6|0
1665522900000|2022-10-11 21:15:00|1870.6|1868.6|1870.6|1868.6|1870.7|1868.7|1870.6|1868.6|0
1665523200000|2022-10-11 21:20:00|1870.5|1868.5|1870.6|1868.6|1870.6|1868.6|1870.5|1868.5|0
1665523500000|2022-10-11 21:25:00|1870.7|1868.7|1870.5|1868.5|1870.7|1868.7|1870.4|1868.4|0
1665523800000|2022-10-11 21:30:00|1870.4|1868.4|1870.5|1868.5|1870.5|1868.5|1870.3|1868.3|0
1665524100000|2022-10-11 21:35:00|1870.4|1868.4|1870.5|1868.5|1870.5|1868.5|1870.2|1868.2|0
1665524400000|2022-10-11 21:40:00|1870.4|1868.4|1870.6|1868.6|1870.6|1868.6|1870.3|1868.3|0
1665524700000|2022-10-11 21:45:00|1870.5|1868.5|1870.6|1868.6|1870.6|1868.6|1870.5|1868.5|0
1665525000000|2022-10-11 21:50:00|1870.5|1868.5|1870.5|1868.5|1870.7|1868.7|1870.5|1868.5|0
1665525300000|2022-10-11 21:55:00|1870.3|1868.3|1870.6|1868.6|1870.6|1868.6|1870.3|1868.3|0
1665525600000|2022-10-11 22:00:00|1870.2|1868.2|1870.2|1868.2|1871.7|1869.7|1869.5|1867.5|0
1665525900000|2022-10-11 22:05:00|1870.4|1868.4|1870.9|1868.9|1871.1|1869.1|1870|1868|0
1665526200000|2022-10-11 22:10:00|1871.1|1869.1|1870.5|1868.5|1871.1|1869.1|1870|1868|0
1665526500000|2022-10-11 22:15:00|1870.6|1868.6|1871.1|1869.1|1871.4|1869.4|1870.5|1868.5|0
1665526800000|2022-10-11 22:20:00|1871|1869|1870.8|1868.8|1871.1|1869.1|1870.7|1868.7|0
1665527100000|2022-10-11 22:25:00|1870.6|1868.6|1870.1|1868.1|1870.9|1868.9|1870.1|1868.1|0
1665527400000|2022-10-11 22:30:00|1870.2|1868.2|1869.3|1867.3|1870.5|1868.5|1869.3|1867.3|0
1665527700000|2022-10-11 22:35:00|1869.4|1867.4|1869.9|1867.9|1870.2|1868.2|1869.3|1867.3|0
1665528000000|2022-10-11 22:40:00|1870.1|1868.1|1870.6|1868.6|1870.6|1868.6|1870.1|1868.1|0
1665528300000|2022-10-11 22:45:00|1870.5|1868.5|1870.1|1868.1|1870.7|1868.7|1870.1|1868.1|0
1665528600000|2022-10-11 22:50:00|1870.2|1868.2|1870.1|1868.1|1870.4|1868.4|1870|1868|0
1665528900000|2022-10-11 22:55:00|1869.7|1867.7|1869.9|1867.9|1870.4|1868.4|1869.6|1867.6|0
1665529200000|2022-10-11 23:00:00|1870.1|1868.1|1870.5|1868.5|1870.7|1868.7|1869.8|1867.8|0
1665529500000|2022-10-11 23:05:00|1870.7|1868.7|1870.6|1868.6|1871.3|1869.3|1870.5|1868.5|0
1665529800000|2022-10-11 23:10:00|1870.5|1868.5|1870.2|1868.2|1870.6|1868.6|1870.1|1868.1|0
1665530100000|2022-10-11 23:15:00|1870.3|1868.3|1870.6|1868.6|1870.8|1868.8|1870|1868|0
1665530400000|2022-10-11 23:20:00|1870.8|1868.8|1869.3|1867.3|1870.8|1868.8|1869.1|1867.1|0
1665530700000|2022-10-11 23:25:00|1869.1|1867.1|1868.2|1866.2|1869.1|1867.1|1868.2|1866.2|0
1665531000000|2022-10-11 23:30:00|1868.4|1866.4|1869.1|1867.1|1869.7|1867.7|1867.5|1865.5|0
1665531300000|2022-10-11 23:35:00|1869.3|1867.3|1868.8|1866.8|1869.4|1867.4|1868.5|1866.5|0
1665531600000|2022-10-11 23:40:00|1868.6|1866.6|1868.8|1866.8|1869.4|1867.4|1868.5|1866.5|0
1665531900000|2022-10-11 23:45:00|1869|1867|1868.6|1867.4|1870.1|1868.9|1868.1|1866.9|673
1665532200000|2022-10-11 23:50:00|1868.1|1866.9|1867.6|1866.4|1868.6|1867.4|1867.6|1866.4|367
1665532500000|2022-10-11 23:55:00|1868.1|1866.9|1866.6|1865.4|1869.1|1867.9|1866.6|1865.4|677
1665532800000|2022-10-12 00:00:00|1866.4|1865.6|1869.4|1868.6|1869.9|1869.1|1865.9|1865.1|2088
1665533100000|2022-10-12 00:05:00|1869.6|1868.8|1866.4|1865.6|1869.9|1869.1|1865.9|1865.1|638
1665533400000|2022-10-12 00:10:00|1865.9|1865.1|1867.4|1866.6|1867.9|1867.1|1864.9|1864.1|532
1665533700000|2022-10-12 00:15:00|1867.9|1867.1|1869.9|1869.1|1870.4|1869.6|1867.9|1867.1|553
1665534000000|2022-10-12 00:20:00|1869.4|1868.6|1870.9|1870.1|1872.4|1871.6|1868.9|1868.1|940
1665534300000|2022-10-12 00:25:00|1870.4|1869.6|1867.9|1867.1|1871.4|1870.6|1867.9|1867.1|619
1665534600000|2022-10-12 00:30:00|1867.4|1866.6|1867.9|1867.1|1868.9|1868.1|1865.9|1865.1|606
1665534900000|2022-10-12 00:35:00|1867.4|1866.6|1865.9|1865.1|1867.4|1866.6|1864.9|1864.1|689
1665535200000|2022-10-12 00:40:00|1866.4|1865.6|1867.9|1867.1|1868.4|1867.6|1864.9|1864.1|521
1665535500000|2022-10-12 00:45:00|1868.4|1867.6|1871.4|1870.6|1871.9|1871.1|1867.9|1867.1|670
1665535800000|2022-10-12 00:50:00|1871.9|1871.1|1872.9|1872.1|1873.4|1872.6|1870.9|1870.1|640
1665536100000|2022-10-12 00:55:00|1872.4|1871.6|1873.9|1873.1|1874.4|1873.6|1871.9|1871.1|460
1665536400000|2022-10-12 01:00:00|1874.4|1873.6|1873.4|1872.6|1874.9|1874.1|1872.9|1872.1|593
1665536700000|2022-10-12 01:05:00|1872.9|1872.1|1873.4|1872.6|1874.9|1874.1|1872.9|1872.1|593
1665537000000|2022-10-12 01:10:00|1873.9|1873.1|1875.4|1874.6|1875.4|1874.6|1873.9|1873.1|678
1665537300000|2022-10-12 01:15:00|1875.9|1875.1|1873.9|1873.1|1876.4|1875.6|1873.4|1872.6|613
1665537600000|2022-10-12 01:20:00|1874.4|1873.6|1873.4|1872.6|1875.4|1874.6|1873.4|1872.6|302
1665537900000|2022-10-12 01:25:00|1873.9|1873.1|1871.9|1871.1|1875.4|1874.6|1871.4|1870.6|483
1665538200000|2022-10-12 01:30:00|1871.4|1870.6|1869.4|1868.6|1871.4|1870.6|1868.4|1867.6|830
1665538500000|2022-10-12 01:35:00|1868.9|1868.1|1869.4|1868.6|1869.4|1868.6|1867.9|1867.1|327
1665538800000|2022-10-12 01:40:00|1868.9|1868.1|1869.4|1868.6|1870.9|1870.1|1868.4|1867.6|417
1665539100000|2022-10-12 01:45:00|1869.9|1869.1|1869.9|1869.1|1869.9|1869.1|1867.4|1866.6|455
1665539400000|2022-10-12 01:50:00|1870.4|1869.6|1868.9|1868.1|1870.4|1869.6|1868.9|1868.1|208
1665539700000|2022-10-12 01:55:00|1868.4|1867.6|1871.9|1871.1|1872.4|1871.6|1868.4|1867.6|361
1665540000000|2022-10-12 02:00:00|1871.4|1870.6|1871.1|1870.3|1872.4|1871.6|1870.9|1870.1|376
1665540300000|2022-10-12 02:05:00|1870.9|1870.1|1869.4|1868.6|1871.9|1871.1|1869.4|1868.6|238
1665540600000|2022-10-12 02:10:00|1868.9|1868.1|1868.9|1868.1|1869.9|1869.1|1868.4|1867.6|226
1665540900000|2022-10-12 02:15:00|1869.1|1868.3|1868.6|1867.8|1869.4|1868.6|1867.4|1866.6|424
1665541200000|2022-10-12 02:20:00|1868.9|1868.1|1870.4|1869.6|1870.6|1869.8|1868.4|1867.6|203
1665541500000|2022-10-12 02:25:00|1870.6|1869.8|1869.9|1869.1|1871.4|1870.6|1869.4|1868.6|205
1665541800000|2022-10-12 02:30:00|1869.4|1868.6|1871.9|1871.1|1871.9|1871.1|1869.4|1868.6|152
1665542100000|2022-10-12 02:35:00|1871.4|1870.6|1871.9|1871.1|1872.4|1871.6|1871.4|1870.6|108
1665542400000|2022-10-12 02:40:00|1871.6|1870.8|1870.9|1870.1|1871.9|1871.1|1870.9|1870.1|67
1665542700000|2022-10-12 02:45:00|1871.4|1870.6|1872.4|1871.6|1872.6|1871.8|1871.1|1870.3|80
1665543000000|2022-10-12 02:50:00|1872.9|1872.1|1872.9|1872.1|1872.9|1872.1|1872.4|1871.6|51
1665543300000|2022-10-12 02:55:00|1873.1|1872.3|1873.4|1872.6|1873.4|1872.6|1872.9|1872.1|69
1665543600000|2022-10-12 03:00:00|1872.9|1872.1|1872.9|1872.1|1873.9|1873.1|1872.9|1872.1|263
1665543900000|2022-10-12 03:05:00|1873.4|1872.6|1872.9|1872.1|1873.4|1872.6|1872.6|1871.8|79
1665544200000|2022-10-12 03:10:00|1872.6|1871.8|1872.9|1872.1|1873.4|1872.6|1872.4|1871.6|288
1665544500000|2022-10-12 03:15:00|1872.6|1871.8|1873.4|1872.6|1873.9|1873.1|1872.4|1871.6|202
1665544800000|2022-10-12 03:20:00|1872.9|1872.1|1872.4|1871.6|1873.4|1872.6|1871.9|1871.1|158
1665545100000|2022-10-12 03:25:00|1872.9|1872.1|1872.4|1871.6|1872.9|1872.1|1872.4|1871.6|130
1665545400000|2022-10-12 03:30:00|1872.1|1871.3|1870.4|1869.6|1872.4|1871.6|1870.1|1869.3|617
1665545700000|2022-10-12 03:35:00|1870.1|1869.3|1870.4|1869.6|1870.9|1870.1|1869.9|1869.1|236
1665546000000|2022-10-12 03:40:00|1869.9|1869.1|1869.4|1868.6|1870.4|1869.6|1869.4|1868.6|161
1665546300000|2022-10-12 03:45:00|1869.9|1869.1|1868.9|1868.1|1869.9|1869.1|1868.9|1868.1|221
1665546600000|2022-10-12 03:50:00|1868.6|1867.8|1869.4|1868.6|1869.4|1868.6|1868.6|1867.8|150
1665546900000|2022-10-12 03:55:00|1869.9|1869.1|1869.4|1868.6|1869.9|1869.1|1868.6|1867.8|278
1665547200000|2022-10-12 04:00:00|1868.9|1868.1|1873.4|1872.6|1873.4|1872.6|1868.9|1868.1|833
1665547500000|2022-10-12 04:05:00|1873.6|1872.8|1871.9|1871.1|1874.4|1873.6|1870.9|1870.1|656
1665547800000|2022-10-12 04:10:00|1872.4|1871.6|1873.9|1873.1|1874.9|1874.1|1872.1|1871.3|609
1665548100000|2022-10-12 04:15:00|1874.4|1873.6|1873.4|1872.6|1874.4|1873.6|1872.9|1872.1|284
1665548400000|2022-10-12 04:20:00|1873.9|1873.1|1873.9|1873.1|1874.4|1873.6|1873.4|1872.6|239
1665548700000|2022-10-12 04:25:00|1873.4|1872.6|1873.4|1872.6|1873.9|1873.1|1872.9|1872.1|213
1665549000000|2022-10-12 04:30:00|1873.1|1872.3|1871.9|1871.1|1873.4|1872.6|1871.9|1871.1|277
1665549300000|2022-10-12 04:35:00|1871.4|1870.6|1869.9|1869.1|1871.4|1870.6|1869.9|1869.1|498
1665549600000|2022-10-12 04:40:00|1870.4|1869.6|1870.9|1870.1|1870.9|1870.1|1870.4|1869.6|313
1665549900000|2022-10-12 04:45:00|1870.4|1869.6|1870.4|1869.6|1871.4|1870.6|1869.9|1869.1|231
1665550200000|2022-10-12 04:50:00|1870.9|1870.1|1871.4|1870.6|1871.9|1871.1|1870.9|1870.1|276
1665550500000|2022-10-12 04:55:00|1871.1|1870.3|1871.9|1871.1|1871.9|1871.1|1870.9|1870.1|392
1665550800000|2022-10-12 05:00:00|1872.4|1871.6|1868.9|1868.1|1872.4|1871.6|1868.9|1868.1|553
1665551100000|2022-10-12 05:05:00|1869.4|1868.6|1869.9|1869.1|1870.4|1869.6|1868.9|1868.1|474
1665551400000|2022-10-12 05:10:00|1870.4|1869.6|1870.9|1870.1|1870.9|1870.1|1870.4|1869.6|145
1665551700000|2022-10-12 05:15:00|1870.4|1869.6|1870.4|1869.6|1870.9|1870.1|1869.9|1869.1|416
1665552000000|2022-10-12 05:20:00|1870.1|1869.3|1870.4|1869.6|1870.4|1869.6|1869.4|1868.6|497
1665552300000|2022-10-12 05:25:00|1869.9|1869.1|1869.4|1868.6|1870.4|1869.6|1868.9|1868.1|284
1665552600000|2022-10-12 05:30:00|1869.1|1868.3|1868.9|1868.1|1869.4|1868.6|1868.9|1868.1|271
1665552900000|2022-10-12 05:35:00|1868.4|1867.6|1868.4|1867.6|1868.9|1868.1|1868.4|1867.6|411
1665553200000|2022-10-12 05:40:00|1867.9|1867.1|1868.9|1868.1|1868.9|1868.1|1867.4|1866.6|524
1665553500000|2022-10-12 05:45:00|1869.4|1868.6|1871.4|1870.6|1871.4|1870.6|1869.4|1868.6|996
1665553800000|2022-10-12 05:50:00|1870.9|1870.1|1872.4|1871.6|1872.4|1871.6|1870.9|1870.1|625
1665554100000|2022-10-12 05:55:00|1871.9|1871.1|1869.4|1868.6|1871.9|1871.1|1869.4|1868.6|2457
1665554400000|2022-10-12 06:00:00|1868.9|1868.1|1869.4|1868.6|1871.4|1870.6|1868.4|1867.6|3309
1665554700000|2022-10-12 06:05:00|1869.9|1869.1|1870.4|1868.4|1870.9|1870.1|1869.4|1868.1|790
1665555000000|2022-10-12 06:10:00|1870.6|1868.6|1870.7|1868.7|1871.9|1869.9|1869.7|1867.7|2
1665555300000|2022-10-12 06:15:00|1870.6|1868.6|1868.9|1866.9|1870.7|1868.7|1868.9|1866.9|2315
1665555600000|2022-10-12 06:20:00|1869|1867|1868.8|1866.8|1869.1|1867.1|1867.6|1865.6|0
1665555900000|2022-10-12 06:25:00|1868.9|1866.9|1871|1869|1871|1869|1868.6|1866.6|0
1665556200000|2022-10-12 06:30:00|1870.8|1868.8|1871|1869|1871.4|1869.4|1870.6|1868.6|0
1665556500000|2022-10-12 06:35:00|1871.1|1869.1|1871.2|1869.2|1872.4|1870.4|1870.6|1868.6|0
1665556800000|2022-10-12 06:40:00|1871.4|1869.4|1871.6|1869.6|1871.8|1869.8|1871|1869|0
1665557100000|2022-10-12 06:45:00|1871.4|1869.4|1872.7|1870.7|1872.9|1870.9|1871.4|1869.4|0
1665557400000|2022-10-12 06:50:00|1872.4|1870.4|1871.2|1869.2|1872.6|1870.6|1870.9|1868.9|0
1665557700000|2022-10-12 06:55:00|1871.1|1869.1|1870.2|1868.2|1871.2|1869.2|1870.2|1868.2|0
1665558000000|2022-10-12 07:00:00|1870.5|1868.5|1867.7|1865.7|1870.5|1868.5|1867.3|1865.3|0
1665558300000|2022-10-12 07:05:00|1867.8|1865.8|1867.7|1865.7|1870.8|1868.8|1867.4|1865.4|0
1665558600000|2022-10-12 07:10:00|1867.6|1865.6|1867.9|1865.9|1868.4|1866.4|1866.4|1864.4|0
1665558900000|2022-10-12 07:15:00|1867.7|1865.7|1868.4|1866.4|1869.1|1867.1|1867.2|1865.2|0
1665559200000|2022-10-12 07:20:00|1868.3|1866.3|1870.1|1868.1|1870.9|1868.9|1868.3|1866.3|0
1665559500000|2022-10-12 07:25:00|1870.2|1868.2|1865.7|1863.7|1870.5|1868.5|1864.2|1862.2|0
1665559800000|2022-10-12 07:30:00|1865.5|1863.5|1864.1|1862.9|1865.8|1863.9|1862.1|1860.9|992
1665560100000|2022-10-12 07:35:00|1863.6|1862.4|1865.1|1863.9|1865.6|1864.4|1863.6|1862.4|279
1665560400000|2022-10-12 07:40:00|1864.8|1863.6|1865.1|1863.9|1865.6|1864.4|1864.3|1863.1|315
1665560700000|2022-10-12 07:45:00|1865.3|1864.1|1865.6|1864.4|1867.1|1865.9|1865.1|1863.9|178
1665561000000|2022-10-12 07:50:00|1865.1|1863.9|1866.8|1865.6|1867.1|1865.9|1864.6|1863.4|171
1665561300000|2022-10-12 07:55:00|1867.1|1865.9|1865.1|1863.9|1867.1|1865.9|1864.6|1863.4|170
1665561600000|2022-10-12 08:00:00|1864.8|1863.6|1867.6|1866.4|1867.6|1866.4|1864.6|1863.4|325
1665561900000|2022-10-12 08:05:00|1867.3|1866.1|1867.1|1865.9|1868.1|1866.9|1866.6|1865.4|178
1665562200000|2022-10-12 08:10:00|1866.6|1865.4|1866.1|1864.9|1867.6|1866.4|1866.1|1864.9|177
1665562500000|2022-10-12 08:15:00|1866.6|1865.4|1867.1|1865.9|1868.6|1867.4|1865.8|1864.6|193
1665562800000|2022-10-12 08:20:00|1867.3|1866.1|1868.1|1866.9|1868.6|1867.4|1867.1|1865.9|165
1665563100000|2022-10-12 08:25:00|1868.3|1867.1|1869.6|1868.4|1869.6|1868.4|1867.6|1866.4|141
1665563400000|2022-10-12 08:30:00|1869.3|1868.1|1867.6|1866.4|1870.1|1868.9|1867.6|1866.4|211
1665563700000|2022-10-12 08:35:00|1867.8|1866.6|1868.1|1866.9|1868.6|1867.4|1867.1|1865.9|80
1665564000000|2022-10-12 08:40:00|1868.3|1867.1|1869.1|1867.9|1869.6|1868.4|1868.1|1866.9|97
1665564300000|2022-10-12 08:45:00|1868.8|1867.6|1869.3|1868.1|1870.1|1868.9|1868.1|1866.9|86
1665564600000|2022-10-12 08:50:00|1869.6|1868.4|1869.6|1868.4|1869.6|1868.4|1868.6|1867.4|36
1665564900000|2022-10-12 08:55:00|1869.1|1867.9|1869.1|1867.9|1870.1|1868.9|1869.1|1867.9|55
1665565200000|2022-10-12 09:00:00|1868.6|1867.4|1871.6|1870.4|1871.6|1870.4|1868.1|1866.9|89
1665565500000|2022-10-12 09:05:00|1871.3|1870.1|1870.8|1869.6|1871.6|1870.4|1870.1|1868.9|122
1665565800000|2022-10-12 09:10:00|1871.1|1869.9|1871.1|1869.9|1871.6|1870.4|1870.6|1869.4|147
1665566100000|2022-10-12 09:15:00|1871.3|1870.1|1872.1|1870.9|1872.1|1870.9|1871.1|1869.9|78
1665566400000|2022-10-12 09:20:00|1871.6|1870.4|1872.1|1870.9|1873.1|1871.9|1871.6|1870.4|93
1665566700000|2022-10-12 09:25:00|1872.3|1871.1|1874.6|1873.4|1874.6|1873.4|1872.3|1871.1|62
1665567000000|2022-10-12 09:30:00|1874.3|1873.1|1873.1|1871.9|1874.6|1873.4|1873.1|1871.9|62
1665567300000|2022-10-12 09:35:00|1872.8|1871.6|1873.3|1872.1|1873.6|1872.4|1872.3|1871.1|64
1665567600000|2022-10-12 09:40:00|1873.6|1872.4|1872.6|1871.4|1874.1|1872.9|1872.1|1870.9|70
1665567900000|2022-10-12 09:45:00|1872.3|1871.1|1871.1|1869.9|1872.3|1871.1|1871.1|1869.9|42
1665568200000|2022-10-12 09:50:00|1871.3|1870.1|1871.6|1870.4|1871.6|1870.4|1871.1|1869.9|59
1665568500000|2022-10-12 09:55:00|1871.1|1869.9|1872.1|1870.9|1872.1|1870.9|1871.1|1869.9|30
1665568800000|2022-10-12 10:00:00|1871.6|1870.4|1872.6|1871.4|1873.1|1871.9|1871.6|1870.4|113
1665569100000|2022-10-12 10:05:00|1872.1|1870.9|1872.1|1870.9|1873.1|1871.9|1872.1|1870.9|139
1665569400000|2022-10-12 10:10:00|1872.3|1871.1|1871.6|1870.4|1872.6|1871.4|1871.3|1870.1|23
1665569700000|2022-10-12 10:15:00|1872.1|1870.9|1871.1|1869.9|1872.1|1870.9|1871.1|1869.9|35
1665570000000|2022-10-12 10:20:00|1870.8|1869.6|1870.1|1868.9|1871.1|1869.9|1870.1|1868.9|35
1665570300000|2022-10-12 10:25:00|1869.8|1868.6|1870.1|1868.9|1870.6|1869.4|1869.6|1868.4|38
1665570600000|2022-10-12 10:30:00|1869.8|1868.6|1870.1|1868.9|1870.1|1868.9|1869.1|1867.9|64
1665570900000|2022-10-12 10:35:00|1869.6|1868.4|1870.6|1869.4|1870.8|1869.6|1869.6|1868.4|45
1665571200000|2022-10-12 10:40:00|1870.1|1868.9|1869.6|1868.4|1870.6|1869.4|1869.1|1867.9|52
1665571500000|2022-10-12 10:45:00|1869.3|1868.1|1869.1|1867.9|1870.1|1868.9|1869.1|1867.9|15
1665571800000|2022-10-12 10:50:00|1869.3|1868.1|1869.6|1868.4|1869.6|1868.4|1868.6|1867.4|41
1665572100000|2022-10-12 10:55:00|1869.1|1867.9|1871.1|1869.9|1871.1|1869.9|1869.1|1867.9|65
1665572400000|2022-10-12 11:00:00|1871.6|1870.4|1870.6|1869.4|1871.6|1870.4|1870.6|1869.4|74
1665572700000|2022-10-12 11:05:00|1870.8|1869.6|1870.6|1869.4|1871.1|1869.9|1870.6|1869.4|12
1665573000000|2022-10-12 11:10:00|1870.8|1869.6|1871.1|1869.9|1871.6|1870.4|1869.6|1868.4|35
1665573300000|2022-10-12 11:15:00|1870.6|1869.4|1871.1|1869.9|1871.1|1869.9|1870.3|1869.1|22
1665573600000|2022-10-12 11:20:00|1870.6|1869.4|1871.6|1870.4|1871.6|1870.4|1870.6|1869.4|42
1665573900000|2022-10-12 11:25:00|1871.3|1870.1|1872.6|1871.4|1872.6|1871.4|1871.1|1869.9|33
1665574200000|2022-10-12 11:30:00|1872.1|1870.9|1872.1|1870.9|1872.6|1871.4|1872.1|1870.9|39
1665574500000|2022-10-12 11:35:00|1871.8|1870.6|1872.6|1871.4|1873.1|1871.9|1871.6|1870.4|67
1665574800000|2022-10-12 11:40:00|1872.3|1871.1|1871.6|1870.4|1872.6|1871.4|1871.3|1870.1|23
1665575100000|2022-10-12 11:45:00|1871.1|1869.9|1871.1|1869.9|1871.6|1870.4|1870.6|1869.4|90
1665575400000|2022-10-12 11:50:00|1870.6|1869.4|1870.8|1869.6|1871.1|1869.9|1870.6|1869.4|120
1665575700000|2022-10-12 11:55:00|1870.6|1869.4|1870.1|1868.9|1871.6|1870.4|1870.1|1868.9|24
1665576000000|2022-10-12 12:00:00|1870.6|1869.4|1870.1|1868.9|1870.8|1869.6|1870.1|1868.9|87
1665576300000|2022-10-12 12:05:00|1870.3|1869.1|1870.3|1869.1|1870.6|1869.4|1869.6|1868.4|75
1665576600000|2022-10-12 12:10:00|1870.1|1868.9|1870.6|1869.4|1870.6|1869.4|1870.1|1868.9|98
1665576900000|2022-10-12 12:15:00|1871.1|1869.9|1871.1|1869.9|1871.6|1870.4|1870.6|1869.4|128
1665577200000|2022-10-12 12:20:00|1870.6|1869.4|1872.1|1870.9|1872.1|1870.9|1870.1|1868.9|83
1665577500000|2022-10-12 12:25:00|1871.8|1870.6|1871.6|1870.4|1872.6|1871.4|1871.1|1869.9|55
1665577800000|2022-10-12 12:30:00|1870.8|1869.6|1865.3|1864.1|1870.8|1869.6|1864.6|1863.4|501
1665578100000|2022-10-12 12:35:00|1865.1|1863.9|1867.1|1865.9|1868.1|1866.9|1864.3|1863.1|348
1665578400000|2022-10-12 12:40:00|1867.3|1866.1|1868.8|1867.6|1869.6|1868.4|1866.1|1864.9|163
1665578700000|2022-10-12 12:45:00|1869.1|1867.9|1867.6|1866.4|1869.1|1867.9|1866.6|1865.4|107
1665579000000|2022-10-12 12:50:00|1867.3|1866.1|1866.8|1865.6|1868.6|1867.4|1866.6|1865.4|90
1665579300000|2022-10-12 12:55:00|1867.1|1865.9|1866.6|1865.4|1867.6|1866.4|1866.1|1864.9|100
1665579600000|2022-10-12 13:00:00|1867.1|1865.9|1865.1|1863.9|1867.1|1865.9|1864.6|1863.4|175
1665579900000|2022-10-12 13:05:00|1864.8|1863.6|1863.6|1862.4|1865.6|1864.4|1863.3|1862.1|196
1665580200000|2022-10-12 13:10:00|1864.1|1862.9|1864.8|1863.6|1865.6|1864.4|1863.8|1862.6|60
1665580500000|2022-10-12 13:15:00|1865.1|1863.9|1867.1|1865.9|1867.1|1865.9|1864.6|1863.4|106
1665580800000|2022-10-12 13:20:00|1866.8|1865.6|1867.1|1865.9|1867.1|1865.9|1866.1|1864.9|109
1665581100000|2022-10-12 13:25:00|1866.8|1865.6|1866.6|1865.4|1867.1|1865.9|1866.6|1865.4|40
1665581400000|2022-10-12 13:30:00|1867.1|1865.9|1864.6|1863.4|1867.1|1865.9|1862.6|1861.4|443
1665581700000|2022-10-12 13:35:00|1865.1|1863.9|1869.1|1867.9|1870.1|1868.9|1865.1|1863.9|469
1665582000000|2022-10-12 13:40:00|1868.6|1867.4|1871.1|1869.9|1871.1|1869.9|1867.1|1865.9|299
1665582300000|2022-10-12 13:45:00|1871.6|1870.4|1870.1|1868.9|1872.1|1870.9|1869.6|1868.4|273
1665582600000|2022-10-12 13:50:00|1869.8|1868.6|1868.6|1867.4|1870.6|1869.4|1868.1|1866.9|129
1665582900000|2022-10-12 13:55:00|1869.1|1867.9|1870.1|1868.9|1871.1|1869.9|1868.1|1866.9|156
1665583200000|2022-10-12 14:00:00|1870.6|1869.4|1871.1|1869.9|1872.1|1870.9|1870.1|1868.9|401
1665583500000|2022-10-12 14:05:00|1871.6|1870.4|1869.1|1867.9|1871.6|1870.4|1868.1|1866.9|236
1665583800000|2022-10-12 14:10:00|1869.6|1868.4|1868.6|1867.4|1870.1|1868.9|1867.6|1866.4|124
1665584100000|2022-10-12 14:15:00|1868.1|1866.9|1869.1|1867.9|1869.1|1867.9|1867.6|1866.4|226
1665584400000|2022-10-12 14:20:00|1868.6|1867.4|1867.6|1866.4|1868.6|1867.4|1865.6|1864.4|189
1665584700000|2022-10-12 14:25:00|1867.1|1865.9|1869.6|1868.4|1870.6|1869.4|1867.1|1865.9|180
1665585000000|2022-10-12 14:30:00|1869.1|1867.9|1870.1|1868.9|1871.1|1869.9|1868.6|1867.4|80
1665585300000|2022-10-12 14:35:00|1869.8|1868.6|1868.1|1866.9|1870.1|1868.9|1867.6|1866.4|68
1665585600000|2022-10-12 14:40:00|1867.8|1866.6|1866.6|1865.4|1868.1|1866.9|1866.6|1865.4|107
1665585900000|2022-10-12 14:45:00|1867.1|1865.9|1867.6|1866.4|1868.6|1867.4|1866.1|1864.9|113
1665586200000|2022-10-12 14:50:00|1867.8|1866.6|1869.1|1867.9|1869.1|1867.9|1867.1|1865.9|84
1665586500000|2022-10-12 14:55:00|1868.6|1867.4|1868.1|1866.9|1869.1|1867.9|1867.6|1866.4|45
1665586800000|2022-10-12 15:00:00|1867.6|1866.4|1869.1|1867.9|1870.6|1869.4|1867.6|1866.4|126
1665587100000|2022-10-12 15:05:00|1869.6|1868.4|1871.1|1869.9|1871.1|1869.9|1869.1|1867.9|280
1665587400000|2022-10-12 15:10:00|1870.6|1869.4|1871.6|1870.4|1871.6|1870.4|1870.6|1869.4|58
1665587700000|2022-10-12 15:15:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1870.6|1869.4|89
1665588000000|2022-10-12 15:20:00|1871.6|1870.4|1871.6|1870.4|1872.6|1871.4|1871.1|1869.9|179
1665588300000|2022-10-12 15:25:00|1871.1|1869.9|1872.1|1870.9|1872.1|1870.9|1870.6|1869.4|244
1665588600000|2022-10-12 15:30:00|1872.3|1871.1|1872.1|1870.9|1872.6|1871.4|1871.6|1870.4|799
1665588900000|2022-10-12 15:35:00|1871.6|1870.4|1872.1|1870.9|1873.1|1871.9|1871.6|1870.4|227
1665589200000|2022-10-12 15:40:00|1872.3|1871.1|1873.1|1871.9|1874.6|1873.4|1871.6|1870.4|435
1665589500000|2022-10-12 15:45:00|1872.6|1871.4|1872.1|1870.9|1873.1|1871.9|1871.6|1870.4|254
1665589800000|2022-10-12 15:50:00|1871.8|1870.6|1873.6|1872.4|1873.6|1872.4|1871.6|1870.4|47
1665590100000|2022-10-12 15:55:00|1873.3|1872.1|1873.1|1871.9|1873.6|1872.4|1872.6|1871.4|103
1665590400000|2022-10-12 16:00:00|1873.6|1872.4|1873.1|1871.9|1873.6|1872.4|1872.6|1871.4|98
1665590700000|2022-10-12 16:05:00|1872.6|1871.4|1872.6|1871.4|1874.6|1873.4|1872.1|1870.9|21
1665591000000|2022-10-12 16:10:00|1872.1|1870.9|1871.6|1870.4|1872.1|1870.9|1871.1|1869.9|97
1665591300000|2022-10-12 16:15:00|1872.1|1870.9|1872.6|1871.4|1872.6|1871.4|1871.6|1870.4|10
1665591600000|2022-10-12 16:20:00|1873.1|1871.9|1872.6|1871.4|1873.1|1871.9|1872.1|1870.9|68
1665591900000|2022-10-12 16:25:00|1872.3|1871.1|1871.1|1869.9|1873.1|1871.9|1870.6|1869.4|83
1665592200000|2022-10-12 16:30:00|1871.3|1870.1|1871.1|1869.9|1871.6|1870.4|1870.1|1868.9|40
1665592500000|2022-10-12 16:35:00|1870.8|1869.6|1870.1|1868.9|1871.1|1869.9|1869.6|1868.4|52
1665592800000|2022-10-12 16:40:00|1869.8|1868.6|1870.1|1868.9|1870.1|1868.9|1869.6|1868.4|23
1665593100000|2022-10-12 16:45:00|1869.8|1868.6|1870.6|1869.4|1871.1|1869.9|1869.6|1868.4|11
1665593400000|2022-10-12 16:50:00|1870.8|1869.6|1871.1|1869.9|1871.6|1870.4|1870.6|1869.4|9
1665593700000|2022-10-12 16:55:00|1871.6|1870.4|1871.1|1869.9|1871.6|1870.4|1871.1|1869.9|172
1665594000000|2022-10-12 17:00:00|1871.6|1870.4|1870.1|1868.9|1872.1|1870.9|1870.1|1868.9|107
1665594300000|2022-10-12 17:05:00|1870.3|1869.1|1871.1|1869.9|1871.6|1870.4|1870.1|1868.9|24
1665594600000|2022-10-12 17:10:00|1871.3|1870.1|1871.1|1869.9|1871.6|1870.4|1870.6|1869.4|41
1665594900000|2022-10-12 17:15:00|1870.8|1869.6|1869.6|1868.4|1870.8|1869.6|1869.6|1868.4|56
1665595200000|2022-10-12 17:20:00|1869.3|1868.1|1869.6|1868.4|1869.6|1868.4|1869.3|1868.1|6
1665595500000|2022-10-12 17:25:00|1870.1|1868.9|1870.1|1868.9|1870.6|1869.4|1869.6|1868.4|68
1665595800000|2022-10-12 17:30:00|1870.3|1869.1|1868.6|1867.4|1870.6|1869.4|1868.1|1866.9|158
1665596100000|2022-10-12 17:35:00|1868.3|1867.1|1868.1|1866.9|1868.6|1867.4|1867.6|1866.4|90
1665596400000|2022-10-12 17:40:00|1867.6|1866.4|1867.6|1866.4|1868.1|1866.9|1867.1|1865.9|104
1665596700000|2022-10-12 17:45:00|1867.1|1865.9|1868.1|1866.9|1868.1|1866.9|1867.1|1865.9|102
1665597000000|2022-10-12 17:50:00|1867.6|1866.4|1867.6|1866.4|1868.1|1866.9|1866.6|1865.4|193
1665597300000|2022-10-12 17:55:00|1867.1|1865.9|1867.1|1865.9|1867.1|1865.9|1866.6|1865.4|152
1665597600000|2022-10-12 18:00:00|1867.6|1866.4|1867.1|1865.9|1870.6|1869.4|1866.3|1865.1|179
1665597900000|2022-10-12 18:05:00|1867.3|1866.1|1869.1|1867.9|1870.6|1869.4|1866.6|1865.4|189
1665598200000|2022-10-12 18:10:00|1868.8|1867.6|1871.1|1869.9|1871.6|1870.4|1868.1|1866.9|147
1665598500000|2022-10-12 18:15:00|1870.8|1869.6|1869.8|1868.6|1871.1|1869.9|1869.1|1867.9|102
1665598800000|2022-10-12 18:20:00|1870.1|1868.9|1869.1|1867.9|1870.1|1868.9|1868.1|1866.9|117
1665599100000|2022-10-12 18:25:00|1868.8|1867.6|1870.6|1869.4|1871.1|1869.9|1868.6|1867.4|93
1665599400000|2022-10-12 18:30:00|1870.8|1869.6|1870.6|1869.4|1871.6|1870.4|1869.1|1867.9|100
1665599700000|2022-10-12 18:35:00|1870.1|1868.9|1870.1|1868.9|1871.1|1869.9|1869.6|1868.4|146
1665600000000|2022-10-12 18:40:00|1870.3|1869.1|1869.6|1868.4|1870.6|1869.4|1868.6|1867.4|91
1665600300000|2022-10-12 18:45:00|1869.1|1867.9|1868.1|1866.9|1870.1|1868.9|1867.6|1866.4|68
1665600600000|2022-10-12 18:50:00|1867.6|1866.4|1866.6|1865.4|1868.1|1866.9|1866.6|1865.4|141
1665600900000|2022-10-12 18:55:00|1867.1|1865.9|1866.6|1865.4|1867.6|1866.4|1866.1|1864.9|134
1665601200000|2022-10-12 19:00:00|1866.1|1864.9|1865.6|1864.4|1867.1|1865.9|1865.6|1864.4|111
1665601500000|2022-10-12 19:05:00|1866.1|1864.9|1866.6|1865.4|1867.6|1866.4|1866.1|1864.9|71
1665601800000|2022-10-12 19:10:00|1867.1|1865.9|1867.1|1865.9|1867.6|1866.4|1866.6|1865.4|80
1665602100000|2022-10-12 19:15:00|1866.6|1865.4|1868.1|1866.9|1868.3|1867.1|1866.1|1864.9|59
1665602400000|2022-10-12 19:20:00|1868.3|1867.1|1867.6|1866.4|1868.8|1867.6|1867.1|1865.9|45
1665602700000|2022-10-12 19:25:00|1867.1|1865.9|1867.1|1865.9|1868.1|1866.9|1867.1|1865.9|47
1665603000000|2022-10-12 19:30:00|1867.3|1866.1|1868.6|1867.4|1868.6|1867.4|1867.1|1865.9|51
1665603300000|2022-10-12 19:35:00|1869.1|1867.9|1869.1|1867.9|1869.6|1868.4|1868.6|1867.4|162
1665603600000|2022-10-12 19:40:00|1868.6|1867.4|1869.1|1867.9|1869.1|1867.9|1868.6|1867.4|35
1665603900000|2022-10-12 19:45:00|1868.6|1867.4|1867.6|1866.4|1869.1|1867.9|1867.6|1866.4|76
1665604200000|2022-10-12 19:50:00|1867.3|1866.1|1867.6|1866.4|1867.8|1866.6|1866.6|1865.4|102
1665604500000|2022-10-12 19:55:00|1867.1|1865.9|1865.6|1864.4|1867.3|1866.1|1865.6|1864.4|162
1665604800000|2022-10-12 20:00:00|1865.8|1864.6|1865.6|1864.4|1866.1|1864.9|1865.3|1864.1|14
1665605100000|2022-10-12 20:05:00|1865.3|1864.1|1865.6|1864.4|1865.6|1864.4|1865.1|1863.9|4
1665605400000|2022-10-12 20:10:00|1865.8|1864.6|1865.6|1864.4|1866.1|1864.9|1865.6|1864.4|6
1665605700000|2022-10-12 20:15:00|1865.8|1864.6|1865.6|1864.4|1866.1|1864.9|1865.6|1864.4|11
1665606000000|2022-10-12 20:20:00|1866.1|1864.9|1865.6|1864.4|1866.1|1864.9|1865.6|1864.4|8
1665606300000|2022-10-12 20:25:00|1865.8|1864.6|1865.8|1864.6|1866.1|1864.9|1865.6|1864.4|1
1665606600000|2022-10-12 20:30:00|1866.1|1864.9|1866.1|1864.9|1866.1|1864.9|1866.1|1864.9|0
1665606900000|2022-10-12 20:35:00|1865.8|1864.6|1866.1|1864.9|1866.1|1864.9|1865.8|1864.6|0
1665607200000|2022-10-12 20:40:00|1866.3|1865.1|1866.1|1864.9|1866.3|1865.1|1866.1|1864.9|3
1665607500000|2022-10-12 20:45:00|1866.3|1865.1|1866.1|1864.9|1866.6|1865.4|1866.1|1864.9|16
1665607800000|2022-10-12 20:50:00|1866.6|1865.4|1866.5|1864.5|1866.6|1865.4|1866.1|1864.5|31
1665608100000|2022-10-12 20:55:00|1866.3|1864.3|1866.2|1864.2|1866.5|1864.5|1866.2|1864.2|0
1665608400000|2022-10-12 21:00:00|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|1866.2|1864.2|1
1665608700000|2022-10-12 21:05:00|1866.2|1864.2|1866.1|1864.1|1866.2|1864.2|1866.1|1864.1|0
1665609000000|2022-10-12 21:10:00|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|1866.1|1864.1|0
1665609300000|2022-10-12 21:15:00|1866.3|1864.3|1866.2|1864.2|1866.3|1864.3|1866.1|1864.1|0
1665609600000|2022-10-12 21:20:00|1866.1|1864.1|1866.1|1864.1|1866.2|1864.2|1866|1864|0
1665609900000|2022-10-12 21:25:00|1866|1864|1866.1|1864.1|1866.1|1864.1|1866|1864|0
1665610200000|2022-10-12 21:30:00|1866.2|1864.2|1866.3|1864.3|1866.3|1864.3|1866.2|1864.2|0
1665610500000|2022-10-12 21:35:00|1866.4|1864.4|1866.4|1864.4|1866.4|1864.4|1866.4|1864.4|0
1665610800000|2022-10-12 21:40:00|1866.3|1864.3|1866.2|1864.2|1866.3|1864.3|1866.2|1864.2|0
1665611100000|2022-10-12 21:45:00|1866.1|1864.1|1866.2|1864.2|1866.2|1864.2|1866.1|1864.1|0
1665611400000|2022-10-12 21:50:00|1866.3|1864.3|1866.4|1864.4|1866.4|1864.4|1866.1|1864.1|0
1665611700000|2022-10-12 21:55:00|1866.6|1864.6|1866.9|1864.9|1867|1865|1866.5|1864.5|0
1665612000000|2022-10-12 22:00:00|1867.2|1865.2|1867.7|1865.7|1868|1866|1866.8|1864.8|0
1665612300000|2022-10-12 22:05:00|1867.6|1865.6|1866.9|1864.9|1867.6|1865.6|1866.7|1864.7|0
1665612600000|2022-10-12 22:10:00|1866.8|1864.8|1866.7|1864.7|1866.9|1864.9|1866.5|1864.5|0
1665612900000|2022-10-12 22:15:00|1866.8|1864.8|1866.6|1864.6|1867.2|1865.2|1866.5|1864.5|0
1665613200000|2022-10-12 22:20:00|1866.7|1864.7|1866.7|1864.7|1867.2|1865.2|1866.5|1864.5|0
1665613500000|2022-10-12 22:25:00|1866.8|1864.8|1866.8|1864.8|1866.8|1864.8|1866.6|1864.6|0
1665613800000|2022-10-12 22:30:00|1866.7|1864.7|1866.7|1864.7|1867|1865|1866.5|1864.5|0
1665614100000|2022-10-12 22:35:00|1866.6|1864.6|1866.5|1864.5|1866.7|1864.7|1866.4|1864.4|0
1665614400000|2022-10-12 22:40:00|1866.6|1864.6|1866.7|1864.7|1866.8|1864.8|1866.5|1864.5|0
1665615000000|2022-10-12 22:50:00|1866.8|1864.8|1866.8|1864.8|1866.8|1864.8|1866.3|1864.3|0
1665615300000|2022-10-12 22:55:00|1866.5|1864.5|1866.5|1864.5|1866.5|1864.5|1866.5|1864.5|0
1665615600000|2022-10-12 23:00:00|1866.2|1864.2|1866.6|1864.6|1866.7|1864.7|1866.1|1864.1|0
1665615900000|2022-10-12 23:05:00|1866.5|1864.5|1866.3|1864.3|1866.5|1864.5|1866.1|1864.1|0
1665616200000|2022-10-12 23:10:00|1866.5|1864.5|1867.2|1865.2|1867.5|1865.5|1866.5|1864.5|0
1665616500000|2022-10-12 23:15:00|1867.3|1865.3|1867|1865|1867.5|1865.5|1867|1865|0
1665616800000|2022-10-12 23:20:00|1866.9|1864.9|1866.7|1864.7|1867.2|1865.2|1866.7|1864.7|0
1665617100000|2022-10-12 23:25:00|1866.8|1864.8|1867|1865|1867.2|1865.2|1866.8|1864.8|0
1665617400000|2022-10-12 23:30:00|1867.2|1865.2|1868.1|1866.1|1868.2|1866.2|1867|1865|0
1665617700000|2022-10-12 23:35:00|1868.2|1866.2|1868.4|1866.4|1868.7|1866.7|1868.1|1866.1|0
1665618000000|2022-10-12 23:40:00|1868.5|1866.5|1868.1|1866.1|1868.7|1866.7|1867.8|1865.8|0
1665618300000|2022-10-12 23:45:00|1867.9|1865.9|1870.1|1868.9|1870.1|1868.9|1867.8|1865.8|704
1665618600000|2022-10-12 23:50:00|1870.3|1869.1|1869.6|1868.4|1870.6|1869.4|1869.6|1868.4|212
1665618900000|2022-10-12 23:55:00|1869.1|1867.9|1868.1|1866.9|1869.6|1868.4|1868.1|1866.9|599
1665619200000|2022-10-13 00:00:00|1867.9|1867.1|1865.4|1864.6|1867.9|1867.1|1862.9|1862.1|2390
1665619500000|2022-10-13 00:05:00|1864.9|1864.1|1863.9|1863.1|1865.4|1864.6|1862.4|1861.6|1507
1665619800000|2022-10-13 00:10:00|1863.4|1862.6|1862.9|1862.1|1864.9|1864.1|1862.9|1862.1|1246
1665620100000|2022-10-13 00:15:00|1862.4|1861.6|1862.4|1861.6|1864.4|1863.6|1861.9|1861.1|1080
1665620400000|2022-10-13 00:20:00|1862.9|1862.1|1861.4|1860.6|1863.4|1862.6|1860.9|1860.1|1495
1665620700000|2022-10-13 00:25:00|1861.9|1861.1|1861.4|1860.6|1861.9|1861.1|1860.9|1860.1|664
1665621000000|2022-10-13 00:30:00|1860.9|1860.1|1860.4|1859.6|1861.9|1861.1|1860.4|1859.6|810
1665621300000|2022-10-13 00:35:00|1860.9|1860.1|1859.9|1859.1|1861.9|1861.1|1858.9|1858.1|644
1665621600000|2022-10-13 00:40:00|1860.1|1859.3|1859.9|1859.1|1861.4|1860.6|1859.9|1859.1|632
1665621900000|2022-10-13 00:45:00|1859.4|1858.6|1860.9|1860.1|1861.4|1860.6|1858.9|1858.1|469
1665622200000|2022-10-13 00:50:00|1861.4|1860.6|1862.9|1862.1|1862.9|1862.1|1861.4|1860.6|309
1665622500000|2022-10-13 00:55:00|1862.4|1861.6|1863.4|1862.6|1863.4|1862.6|1862.4|1861.6|337
1665622800000|2022-10-13 01:00:00|1862.9|1862.1|1862.9|1862.1|1863.9|1863.1|1862.4|1861.6|404
1665623100000|2022-10-13 01:05:00|1862.4|1861.6|1861.9|1861.1|1862.4|1861.6|1861.9|1861.1|353
1665623400000|2022-10-13 01:10:00|1861.4|1860.6|1861.4|1860.6|1862.9|1862.1|1861.4|1860.6|238
1665623700000|2022-10-13 01:15:00|1860.9|1860.1|1859.9|1859.1|1860.9|1860.1|1859.4|1858.6|582
1665624000000|2022-10-13 01:20:00|1860.4|1859.6|1857.4|1856.6|1860.4|1859.6|1857.4|1856.6|558
1665624300000|2022-10-13 01:25:00|1856.9|1856.1|1859.4|1858.6|1860.4|1859.6|1856.9|1856.1|520
1665624600000|2022-10-13 01:30:00|1859.1|1858.3|1857.4|1856.6|1860.4|1859.6|1856.9|1856.1|413
1665624900000|2022-10-13 01:35:00|1857.9|1857.1|1856.9|1856.1|1858.9|1858.1|1856.9|1856.1|273
1665625200000|2022-10-13 01:40:00|1856.6|1855.8|1857.4|1856.6|1857.4|1856.6|1855.4|1854.6|653
1665625500000|2022-10-13 01:45:00|1857.1|1856.3|1856.9|1856.1|1858.4|1857.6|1855.9|1855.1|368
1665625800000|2022-10-13 01:50:00|1857.4|1856.6|1855.9|1855.1|1858.9|1858.1|1855.9|1855.1|403
1665626100000|2022-10-13 01:55:00|1856.4|1855.6|1856.4|1855.6|1856.9|1856.1|1855.4|1854.6|436
1665626400000|2022-10-13 02:00:00|1856.9|1856.1|1856.9|1856.1|1856.9|1856.1|1856.4|1855.6|420
1665626700000|2022-10-13 02:05:00|1856.4|1855.6|1857.4|1856.6|1857.9|1857.1|1856.4|1855.6|261
1665627000000|2022-10-13 02:10:00|1856.9|1856.1|1855.9|1855.1|1856.9|1856.1|1855.4|1854.6|447
1665627300000|2022-10-13 02:15:00|1855.6|1854.8|1855.9|1855.1|1855.9|1855.1|1855.4|1854.6|429
1665627600000|2022-10-13 02:20:00|1855.6|1854.8|1856.4|1855.6|1856.4|1855.6|1854.9|1854.1|281
1665627900000|2022-10-13 02:25:00|1855.9|1855.1|1855.4|1854.6|1856.4|1855.6|1855.4|1854.6|307
1665628200000|2022-10-13 02:30:00|1855.9|1855.1|1856.4|1855.6|1856.9|1856.1|1855.4|1854.6|240
1665628500000|2022-10-13 02:35:00|1856.9|1856.1|1856.4|1855.6|1856.9|1856.1|1855.9|1855.1|210
1665628800000|2022-10-13 02:40:00|1856.9|1856.1|1856.9|1856.1|1856.9|1856.1|1856.4|1855.6|102
1665629100000|2022-10-13 02:45:00|1856.4|1855.6|1856.4|1855.6|1856.9|1856.1|1856.4|1855.6|100
1665629400000|2022-10-13 02:50:00|1856.9|1856.1|1857.4|1856.6|1857.9|1857.1|1856.4|1855.6|162
1665629700000|2022-10-13 02:55:00|1857.1|1856.3|1856.9|1856.1|1857.4|1856.6|1856.4|1855.6|175
1665630000000|2022-10-13 03:00:00|1856.4|1855.6|1855.9|1855.1|1856.9|1856.1|1855.9|1855.1|184
1665630300000|2022-10-13 03:05:00|1856.4|1855.6|1856.9|1856.1|1856.9|1856.1|1856.1|1855.3|100
1665630600000|2022-10-13 03:10:00|1857.1|1856.3|1857.9|1857.1|1857.9|1857.1|1856.9|1856.1|106
1665630900000|2022-10-13 03:15:00|1857.4|1856.6|1857.9|1857.1|1857.9|1857.1|1857.4|1856.6|159
1665631200000|2022-10-13 03:20:00|1857.6|1856.8|1857.4|1856.6|1857.9|1857.1|1857.4|1856.6|196
1665631500000|2022-10-13 03:25:00|1857.1|1856.3|1857.9|1857.1|1857.9|1857.1|1856.9|1856.1|198
1665631800000|2022-10-13 03:30:00|1857.4|1856.6|1857.4|1856.6|1857.9|1857.1|1856.9|1856.1|488
1665632100000|2022-10-13 03:35:00|1857.9|1857.1|1858.4|1857.6|1858.4|1857.6|1857.9|1857.1|543
1665632400000|2022-10-13 03:40:00|1857.9|1857.1|1857.9|1857.1|1858.4|1857.6|1857.9|1857.1|142
1665632700000|2022-10-13 03:45:00|1857.4|1856.6|1857.4|1856.6|1857.4|1856.6|1856.9|1856.1|470
1665633000000|2022-10-13 03:50:00|1856.9|1856.1|1856.9|1856.1|1857.4|1856.6|1856.9|1856.1|196
1665633300000|2022-10-13 03:55:00|1856.4|1855.6|1855.9|1855.1|1856.4|1855.6|1855.4|1854.6|570
1665633600000|2022-10-13 04:00:00|||||||||75
1665633900000|2022-10-13 04:05:00|1855.4|1854.6|1855.9|1855.1|1855.9|1855.1|1855.4|1854.6|351
1665634200000|2022-10-13 04:10:00|1856.4|1855.6|1856.4|1855.6|1856.9|1856.1|1856.4|1855.6|355
1665634500000|2022-10-13 04:15:00|1856.9|1856.1|1856.9|1856.1|1856.9|1856.1|1856.9|1856.1|274
1665634800000|2022-10-13 04:20:00|1856.4|1855.6|1856.9|1856.1|1856.9|1856.1|1856.4|1855.6|314
1665635100000|2022-10-13 04:25:00|1856.4|1855.6|1856.4|1855.6|1856.9|1856.1|1856.4|1855.6|178
1665635400000|2022-10-13 04:30:00|||||||||255
1665635700000|2022-10-13 04:35:00|1855.9|1855.1|1854.9|1854.1|1855.9|1855.1|1854.9|1854.1|732
1665636000000|2022-10-13 04:40:00|1855.4|1854.6|1855.4|1854.6|1855.9|1855.1|1855.4|1854.6|391
1665636300000|2022-10-13 04:45:00|1855.9|1855.1|1855.4|1854.6|1855.9|1855.1|1855.4|1854.6|158
1665636600000|2022-10-13 04:50:00|1855.9|1855.1|1855.4|1854.6|1855.9|1855.1|1855.4|1854.6|302
1665636900000|2022-10-13 04:55:00|1855.9|1855.1|1855.9|1855.1|1855.9|1855.1|1855.4|1854.6|326
1665637200000|2022-10-13 05:00:00|1855.6|1854.8|1854.9|1854.1|1855.9|1855.1|1854.9|1854.1|442
1665637500000|2022-10-13 05:05:00|1855.4|1854.6|1855.4|1854.6|1855.4|1854.6|1854.9|1854.1|316
1665637800000|2022-10-13 05:10:00|1855.9|1855.1|1855.9|1855.1|1855.9|1855.1|1855.4|1854.6|476
1665638100000|2022-10-13 05:15:00|1855.6|1854.8|1855.9|1855.1|1855.9|1855.1|1855.4|1854.6|252
1665638400000|2022-10-13 05:20:00|1855.4|1854.6|1855.9|1855.1|1855.9|1855.1|1855.4|1854.6|285
1665638700000|2022-10-13 05:25:00|1856.4|1855.6|1856.9|1856.1|1856.9|1856.1|1855.9|1855.1|506
1665639000000|2022-10-13 05:30:00|1856.4|1855.6|1857.4|1856.6|1857.4|1856.6|1856.4|1855.6|461
1665639300000|2022-10-13 05:35:00|1856.9|1856.1|1856.9|1856.1|1857.4|1856.6|1856.9|1856.1|708
1665639600000|2022-10-13 05:40:00|1857.4|1856.6|1857.4|1856.6|1857.9|1857.1|1856.9|1856.1|463
1665639900000|2022-10-13 05:45:00|1856.9|1856.1|1856.4|1855.6|1856.9|1856.1|1856.4|1855.6|272
1665640200000|2022-10-13 05:50:00|1855.9|1855.1|1856.4|1855.6|1856.4|1855.6|1855.9|1855.1|571
1665640500000|2022-10-13 05:55:00|1855.9|1855.1|1854.9|1854.1|1855.9|1855.1|1854.9|1854.1|3496
1665640800000|2022-10-13 06:00:00|1854.4|1853.6|1853.9|1853.1|1854.4|1853.6|1851.9|1851.1|4203
1665641100000|2022-10-13 06:05:00|1853.4|1852.6|1853.8|1851.8|1853.9|1853.1|1852.4|1851.5|1391
1665641400000|2022-10-13 06:10:00|1853.6|1851.6|1851|1849|1854.4|1852.4|1850.3|1848.3|21
1665641700000|2022-10-13 06:15:00|1850.7|1848.7|1850.8|1848.8|1851.2|1849.2|1849.8|1847.8|2418
1665642000000|2022-10-13 06:20:00|1850.6|1848.6|1850.4|1848.4|1851.5|1849.5|1850.1|1848.1|0
1665642300000|2022-10-13 06:25:00|1850.3|1848.3|1850.5|1848.5|1850.7|1848.7|1849.9|1847.9|0
1665642600000|2022-10-13 06:30:00|1850.7|1848.7|1850.8|1848.8|1851.1|1849.1|1850.2|1848.2|0
1665642900000|2022-10-13 06:35:00|1850.7|1848.7|1850.1|1848.1|1850.8|1848.8|1849.7|1847.7|0
1665643200000|2022-10-13 06:40:00|1850.4|1848.4|1850.4|1848.4|1851.1|1849.1|1850.4|1848.4|0
1665643500000|2022-10-13 06:45:00|1850.5|1848.5|1851.1|1849.1|1851.1|1849.1|1850.4|1848.4|0
1665643800000|2022-10-13 06:50:00|1851.2|1849.2|1851.8|1849.8|1851.8|1849.8|1851.1|1849.1|0
1665644100000|2022-10-13 06:55:00|1852.1|1850.1|1851.1|1849.1|1852.1|1850.1|1850.8|1848.8|0
1665644400000|2022-10-13 07:00:00|1850.8|1848.8|1849.5|1847.5|1850.8|1848.8|1848.1|1846.1|0
1665644700000|2022-10-13 07:05:00|1849.3|1847.3|1849.1|1847.1|1850.1|1848.1|1847.7|1845.7|0
1665645000000|2022-10-13 07:10:00|1849|1847|1851.8|1849.8|1852|1850|1848.6|1846.6|0
1665645300000|2022-10-13 07:15:00|1851.9|1849.9|1852.8|1850.8|1853.3|1851.3|1851.8|1849.8|0
1665645600000|2022-10-13 07:20:00|1852.7|1850.7|1852.8|1850.8|1853.4|1851.4|1852|1850|0
1665645900000|2022-10-13 07:25:00|1852.7|1850.7|1853.9|1851.9|1853.9|1851.9|1852.6|1850.6|0
1665646200000|2022-10-13 07:30:00|1853.6|1851.6|1850.6|1849.4|1853.7|1851.7|1849.6|1848.4|681
1665646500000|2022-10-13 07:35:00|1850.3|1849.1|1850.6|1849.4|1851.1|1849.9|1850.1|1848.9|310
1665646800000|2022-10-13 07:40:00|1851.1|1849.9|1852.6|1851.4|1853.1|1851.9|1850.6|1849.4|222
1665647100000|2022-10-13 07:45:00|1853.1|1851.9|1851.6|1850.4|1853.1|1851.9|1851.6|1850.4|159
1665647400000|2022-10-13 07:50:00|1852.1|1850.9|1852.1|1850.9|1852.6|1851.4|1851.6|1850.4|104
1665647700000|2022-10-13 07:55:00|1852.6|1851.4|1851.6|1850.4|1853.1|1851.9|1851.6|1850.4|113
1665648000000|2022-10-13 08:00:00|1851.3|1850.1|1851.6|1850.4|1852.6|1851.4|1851.1|1849.9|132
1665648300000|2022-10-13 08:05:00|1852.1|1850.9|1851.1|1849.9|1852.6|1851.4|1851.1|1849.9|62
1665648600000|2022-10-13 08:10:00|1851.6|1850.4|1851.6|1850.4|1851.6|1850.4|1850.6|1849.4|142
1665648900000|2022-10-13 08:15:00|1852.1|1850.9|1851.6|1850.4|1852.1|1850.9|1851.1|1849.9|127
1665649200000|2022-10-13 08:20:00|1851.8|1850.6|1851.1|1849.9|1852.1|1850.9|1851.1|1849.9|68
1665649500000|2022-10-13 08:25:00|1850.6|1849.4|1852.6|1851.4|1852.6|1851.4|1850.6|1849.4|56
1665649800000|2022-10-13 08:30:00|1852.1|1850.9|1854.1|1852.9|1854.1|1852.9|1852.1|1850.9|144
1665650100000|2022-10-13 08:35:00|1853.6|1852.4|1854.6|1853.4|1854.6|1853.4|1853.6|1852.4|127
1665650400000|2022-10-13 08:40:00|1854.8|1853.6|1854.1|1852.9|1855.1|1853.9|1854.1|1852.9|78
1665650700000|2022-10-13 08:45:00|1853.6|1852.4|1854.1|1852.9|1854.1|1852.9|1853.6|1852.4|16
1665651000000|2022-10-13 08:50:00|1854.6|1853.4|1855.1|1853.9|1855.1|1853.9|1854.6|1853.4|93
1665651300000|2022-10-13 08:55:00|1854.8|1853.6|1855.1|1853.9|1855.6|1854.4|1854.6|1853.4|55
1665651600000|2022-10-13 09:00:00|1855.6|1854.4|1856.1|1854.9|1856.1|1854.9|1855.1|1853.9|155
1665651900000|2022-10-13 09:05:00|1856.3|1855.1|1857.1|1855.9|1857.1|1855.9|1855.8|1854.6|64
1665652200000|2022-10-13 09:10:00|1856.6|1855.4|1858.6|1857.4|1858.6|1857.4|1856.6|1855.4|157
1665652500000|2022-10-13 09:15:00|1859.1|1857.9|1858.6|1857.4|1859.1|1857.9|1858.1|1856.9|166
1665652800000|2022-10-13 09:20:00|1859.1|1857.9|1858.3|1857.1|1859.1|1857.9|1858.1|1856.9|142
1665653100000|2022-10-13 09:25:00|1858.6|1857.4|1858.1|1856.9|1858.6|1857.4|1858.1|1856.9|135
1665653400000|2022-10-13 09:30:00|1857.6|1856.4|1858.6|1857.4|1859.1|1857.9|1857.6|1856.4|128
1665653700000|2022-10-13 09:35:00|1858.1|1856.9|1857.8|1856.6|1858.1|1856.9|1857.1|1855.9|130
1665654000000|2022-10-13 09:40:00|1857.6|1856.4|1857.6|1856.4|1858.1|1856.9|1857.6|1856.4|9
1665654300000|2022-10-13 09:45:00|1857.3|1856.1|1857.6|1856.4|1858.1|1856.9|1857.1|1855.9|34
1665654600000|2022-10-13 09:50:00|1857.3|1856.1|1857.1|1855.9|1857.6|1856.4|1857.1|1855.9|27
1665654900000|2022-10-13 09:55:00|1856.8|1855.6|1856.6|1855.4|1857.1|1855.9|1856.1|1854.9|40
1665655200000|2022-10-13 10:00:00|1856.3|1855.1|1856.1|1854.9|1856.6|1855.4|1856.1|1854.9|50
1665655500000|2022-10-13 10:05:00|1855.8|1854.6|1855.1|1853.9|1856.1|1854.9|1855.1|1853.9|82
1665655800000|2022-10-13 10:10:00|1855.6|1854.4|1854.6|1853.4|1855.6|1854.4|1854.6|1853.4|86
1665656100000|2022-10-13 10:15:00|1854.1|1852.9|1854.6|1853.4|1855.1|1853.9|1854.1|1852.9|124
1665656400000|2022-10-13 10:20:00|1855.1|1853.9|1855.1|1853.9|1855.6|1854.4|1854.8|1853.6|26
1665656700000|2022-10-13 10:25:00|1855.3|1854.1|1855.6|1854.4|1856.1|1854.9|1855.1|1853.9|37
1665657000000|2022-10-13 10:30:00|1855.1|1853.9|1855.1|1853.9|1855.6|1854.4|1855.1|1853.9|39
1665657300000|2022-10-13 10:35:00|1855.3|1854.1|1855.6|1854.4|1855.6|1854.4|1855.1|1853.9|41
1665657600000|2022-10-13 10:40:00|1855.8|1854.6|1856.3|1855.1|1856.6|1855.4|1855.8|1854.6|18
1665657900000|2022-10-13 10:45:00|1856.6|1855.4|1856.6|1855.4|1856.6|1855.4|1855.6|1854.4|35
1665658200000|2022-10-13 10:50:00|1856.1|1854.9|1856.1|1854.9|1856.1|1854.9|1855.6|1854.4|48
1665658500000|2022-10-13 10:55:00|1855.6|1854.4|1856.1|1854.9|1856.1|1854.9|1855.6|1854.4|29
1665658800000|2022-10-13 11:00:00|1855.8|1854.6|1855.6|1854.4|1856.1|1854.9|1855.6|1854.4|62
1665659100000|2022-10-13 11:05:00|1856.1|1854.9|1855.3|1854.1|1856.1|1854.9|1855.1|1853.9|48
1665659400000|2022-10-13 11:10:00|1855.1|1853.9|1856.6|1855.4|1856.6|1855.4|1855.1|1853.9|26
1665659700000|2022-10-13 11:15:00|1856.8|1855.6|1856.6|1855.4|1857.1|1855.9|1856.1|1854.9|32
1665660000000|2022-10-13 11:20:00|1856.3|1855.1|1856.1|1854.9|1856.6|1855.4|1855.6|1854.4|34
1665660300000|2022-10-13 11:25:00|1856.6|1855.4|1857.6|1856.4|1857.6|1856.4|1856.1|1854.9|123
1665660600000|2022-10-13 11:30:00|1857.1|1855.9|1858.6|1857.4|1860.1|1858.9|1857.1|1855.9|89
1665660900000|2022-10-13 11:35:00|1859.1|1857.9|1861.6|1860.4|1862.6|1861.4|1857.6|1856.4|556
1665661200000|2022-10-13 11:40:00|1861.8|1860.6|1861.1|1859.9|1863.1|1861.9|1861.1|1859.9|115
1665661500000|2022-10-13 11:45:00|1861.3|1860.1|1861.1|1859.9|1861.6|1860.4|1860.1|1858.9|205
1665661800000|2022-10-13 11:50:00|1860.8|1859.6|1860.6|1859.4|1861.1|1859.9|1859.8|1858.6|33
1665662100000|2022-10-13 11:55:00|1860.1|1858.9|1859.1|1857.9|1860.6|1859.4|1859.1|1857.9|158
1665662400000|2022-10-13 12:00:00|1859.6|1858.4|1860.6|1859.4|1861.1|1859.9|1859.6|1858.4|55
1665662700000|2022-10-13 12:05:00|1861.1|1859.9|1859.6|1858.4|1861.6|1860.4|1859.6|1858.4|49
1665663000000|2022-10-13 12:10:00|1859.8|1858.6|1859.6|1858.4|1860.1|1858.9|1859.1|1857.9|27
1665663300000|2022-10-13 12:15:00|1859.3|1858.1|1859.6|1858.4|1860.1|1858.9|1859.1|1857.9|160
1665663600000|2022-10-13 12:20:00|1859.3|1858.1|1859.6|1858.4|1860.1|1858.9|1859.1|1857.9|67
1665663900000|2022-10-13 12:25:00|1859.3|1858.1|1857.6|1856.4|1861.3|1860.1|1857.6|1856.4|371
1665664200000|2022-10-13 12:30:00|1857.3|1856.1|1834.6|1833.4|1857.3|1856.1|1832.8|1831.6|1775
1665664500000|2022-10-13 12:35:00|1834.8|1833.6|1834.1|1832.9|1837.6|1836.4|1833.6|1832.4|944
1665664800000|2022-10-13 12:40:00|1834.6|1833.4|1832.1|1830.9|1836.6|1835.4|1831.8|1830.6|313
1665665100000|2022-10-13 12:45:00|1831.6|1830.4|1830.1|1828.9|1832.1|1830.9|1828.6|1827.4|424
1665665400000|2022-10-13 12:50:00|1830.3|1829.1|1830.1|1828.9|1832.1|1830.9|1828.8|1827.6|186
1665665700000|2022-10-13 12:55:00|1830.3|1829.1|1831.1|1829.9|1831.1|1829.9|1829.1|1827.9|442
1665666000000|2022-10-13 13:00:00|1830.8|1829.6|1830.1|1828.9|1833.1|1831.9|1829.1|1827.9|475
1665666300000|2022-10-13 13:05:00|1829.8|1828.6|1831.6|1830.4|1831.6|1830.4|1829.1|1827.9|277
1665666600000|2022-10-13 13:10:00|1832.1|1830.9|1831.1|1829.9|1832.1|1830.9|1830.1|1828.9|180
1665666900000|2022-10-13 13:15:00|1830.6|1829.4|1827.6|1826.4|1830.6|1829.4|1827.1|1825.9|499
1665667200000|2022-10-13 13:20:00|1827.8|1826.6|1828.1|1826.9|1829.6|1828.4|1826.6|1825.4|340
1665667500000|2022-10-13 13:25:00|1828.6|1827.4|1829.1|1827.9|1829.6|1828.4|1828.1|1826.9|96
1665667800000|2022-10-13 13:30:00|1828.8|1827.6|1830.8|1829.6|1830.8|1829.6|1826.6|1825.4|709
1665668100000|2022-10-13 13:35:00|1831.1|1829.9|1827.6|1826.4|1831.1|1829.9|1827.1|1825.9|446
1665668400000|2022-10-13 13:40:00|1827.1|1825.9|1827.6|1826.4|1830.6|1829.4|1826.1|1824.9|476
1665668700000|2022-10-13 13:45:00|1827.1|1825.9|1833.6|1832.4|1833.6|1832.4|1826.8|1825.6|451
1665669000000|2022-10-13 13:50:00|1833.3|1832.1|1839.1|1837.9|1840.6|1839.4|1833.1|1831.9|733
1665669300000|2022-10-13 13:55:00|1838.6|1837.4|1840.1|1838.9|1840.1|1838.9|1836.1|1834.9|505
1665669600000|2022-10-13 14:00:00|1839.6|1838.4|1842.6|1841.4|1843.1|1841.9|1838.6|1837.4|323
1665669900000|2022-10-13 14:05:00|1843.1|1841.9|1844.6|1843.4|1846.1|1844.9|1842.1|1840.9|582
1665670200000|2022-10-13 14:10:00|1844.1|1842.9|1848.3|1847.1|1848.6|1847.4|1843.1|1841.9|248
1665670500000|2022-10-13 14:15:00|1848.1|1846.9|1845.6|1844.4|1848.6|1847.4|1845.6|1844.4|409
1665670800000|2022-10-13 14:20:00|1845.8|1844.6|1846.1|1844.9|1847.6|1846.4|1844.6|1843.4|258
1665671100000|2022-10-13 14:25:00|1845.8|1844.6|1842.6|1841.4|1846.6|1845.4|1842.3|1841.1|361
1665671400000|2022-10-13 14:30:00|1842.1|1840.9|1845.1|1843.9|1847.8|1846.6|1842.1|1840.9|180
1665671700000|2022-10-13 14:35:00|1845.3|1844.1|1847.1|1845.9|1847.6|1846.4|1843.3|1842.1|228
1665672000000|2022-10-13 14:40:00|1847.6|1846.4|1847.1|1845.9|1848.6|1847.4|1846.1|1844.9|134
1665672300000|2022-10-13 14:45:00|1846.8|1845.6|1851.3|1850.1|1851.6|1850.4|1846.6|1845.4|243
1665672600000|2022-10-13 14:50:00|1851.1|1849.9|1851.1|1849.9|1851.6|1850.4|1849.6|1848.4|250
1665672900000|2022-10-13 14:55:00|1851.3|1850.1|1851.6|1850.4|1854.1|1852.9|1851.1|1849.9|299
1665673200000|2022-10-13 15:00:00|1851.8|1850.6|1854.1|1852.9|1854.1|1852.9|1851.1|1849.9|148
1665673500000|2022-10-13 15:05:00|1854.6|1853.4|1860.6|1859.4|1861.1|1859.9|1854.6|1853.4|468
1665673800000|2022-10-13 15:10:00|1860.3|1859.1|1861.6|1860.4|1861.8|1860.6|1858.8|1857.6|241
1665674100000|2022-10-13 15:15:00|1861.8|1860.6|1868.8|1867.6|1869.6|1868.4|1861.6|1860.4|1283
1665674400000|2022-10-13 15:20:00|1869.1|1867.9|1869.8|1868.6|1874.8|1873.6|1868.3|1867.1|1342
1665674700000|2022-10-13 15:25:00|1870.1|1868.9|1870.6|1869.4|1872.1|1870.9|1868.6|1867.4|400
1665675000000|2022-10-13 15:30:00|1871.1|1869.9|1871.6|1870.4|1872.1|1870.9|1869.6|1868.4|275
1665675300000|2022-10-13 15:35:00|1871.8|1870.6|1877.1|1875.9|1880.1|1878.9|1871.6|1870.4|539
1665675600000|2022-10-13 15:40:00|1877.6|1876.4|1875.1|1873.9|1881.1|1879.9|1874.8|1873.6|560
1665675900000|2022-10-13 15:45:00|1875.3|1874.1|1875.6|1874.4|1876.1|1874.9|1873.6|1872.4|196
1665676200000|2022-10-13 15:50:00|1875.1|1873.9|1876.6|1875.4|1877.6|1876.4|1874.1|1872.9|152
1665676500000|2022-10-13 15:55:00|1876.8|1875.6|1876.1|1874.9|1877.6|1876.4|1874.6|1873.4|63
1665676800000|2022-10-13 16:00:00|1876.3|1875.1|1877.8|1876.6|1879.1|1877.9|1876.1|1874.9|126
1665677100000|2022-10-13 16:05:00|1878.1|1876.9|1875.8|1874.6|1878.3|1877.1|1875.6|1874.4|106
1665677400000|2022-10-13 16:10:00|1876.1|1874.9|1873.6|1872.4|1876.1|1874.9|1872.6|1871.4|113
1665677700000|2022-10-13 16:15:00|1873.8|1872.6|1872.6|1871.4|1875.1|1873.9|1871.6|1870.4|67
1665678000000|2022-10-13 16:20:00|1872.3|1871.1|1873.1|1871.9|1874.6|1873.4|1871.6|1870.4|65
1665678300000|2022-10-13 16:25:00|1873.3|1872.1|1872.6|1871.4|1874.1|1872.9|1871.6|1870.4|49
1665678600000|2022-10-13 16:30:00|1872.8|1871.6|1873.8|1872.6|1874.1|1872.9|1871.8|1870.6|71
1665678900000|2022-10-13 16:35:00|1874.1|1872.9|1873.1|1871.9|1874.6|1873.4|1873.1|1871.9|146
1665679200000|2022-10-13 16:40:00|1873.3|1872.1|1876.6|1875.4|1876.6|1875.4|1873.3|1872.1|74
1665679500000|2022-10-13 16:45:00|1876.1|1874.9|1877.1|1875.9|1877.1|1875.9|1875.1|1873.9|68
1665679800000|2022-10-13 16:50:00|1876.6|1875.4|1877.1|1875.9|1878.6|1877.4|1876.6|1875.4|188
1665680100000|2022-10-13 16:55:00|1876.8|1875.6|1877.6|1876.4|1878.1|1876.9|1876.6|1875.4|40
1665680400000|2022-10-13 17:00:00|1878.1|1876.9|1879.3|1878.1|1879.6|1878.4|1877.3|1876.1|46
1665680700000|2022-10-13 17:05:00|1879.6|1878.4|1877.6|1876.4|1879.8|1878.6|1877.1|1875.9|38
1665681000000|2022-10-13 17:10:00|1877.8|1876.6|1877.6|1876.4|1878.1|1876.9|1876.6|1875.4|24
1665681300000|2022-10-13 17:15:00|1877.8|1876.6|1878.8|1877.6|1879.3|1878.1|1877.6|1876.4|30
1665681600000|2022-10-13 17:20:00|1878.6|1877.4|1881.6|1880.4|1881.8|1880.6|1878.6|1877.4|82
1665681900000|2022-10-13 17:25:00|1881.3|1880.1|1882.8|1881.6|1883.6|1882.4|1881.1|1879.9|63
1665682200000|2022-10-13 17:30:00|1883.1|1881.9|1885.1|1883.9|1885.6|1884.4|1883.1|1881.9|98
1665682500000|2022-10-13 17:35:00|1884.8|1883.6|1883.1|1881.9|1885.1|1883.9|1882.6|1881.4|34
1665682800000|2022-10-13 17:40:00|1883.3|1882.1|1881.6|1880.4|1883.6|1882.4|1881.3|1880.1|31
1665683100000|2022-10-13 17:45:00|1881.8|1880.6|1882.3|1881.1|1882.6|1881.4|1881.1|1879.9|54
1665683400000|2022-10-13 17:50:00|1882.6|1881.4|1883.1|1881.9|1883.1|1881.9|1881.8|1880.6|55
1665683700000|2022-10-13 17:55:00|1882.6|1881.4|1883.1|1881.9|1883.6|1882.4|1882.1|1880.9|37
1665684000000|2022-10-13 18:00:00|1882.6|1881.4|1882.6|1881.4|1883.1|1881.9|1881.6|1880.4|52
1665684300000|2022-10-13 18:05:00|1883.1|1881.9|1882.1|1880.9|1883.1|1881.9|1881.1|1879.9|52
1665684600000|2022-10-13 18:10:00|1881.6|1880.4|1882.1|1880.9|1882.6|1881.4|1880.1|1878.9|135
1665684900000|2022-10-13 18:15:00|1882.3|1881.1|1882.3|1881.1|1882.6|1881.4|1881.6|1880.4|84
1665685200000|2022-10-13 18:20:00|1882.1|1880.9|1882.1|1880.9|1882.6|1881.4|1881.6|1880.4|32
1665685500000|2022-10-13 18:25:00|1881.8|1880.6|1879.1|1877.9|1882.1|1880.9|1879.1|1877.9|58
1665685800000|2022-10-13 18:30:00|1879.3|1878.1|1880.3|1879.1|1880.6|1879.4|1879.3|1878.1|39
1665686100000|2022-10-13 18:35:00|1880.1|1878.9|1881.6|1880.4|1882.1|1880.9|1880.1|1878.9|65
1665686400000|2022-10-13 18:40:00|1881.1|1879.9|1882.6|1881.4|1882.6|1881.4|1880.8|1879.6|35
1665686700000|2022-10-13 18:45:00|1882.3|1881.1|1883.1|1881.9|1883.6|1882.4|1882.1|1880.9|49
1665687000000|2022-10-13 18:50:00|1882.6|1881.4|1884.1|1882.9|1885.1|1883.9|1882.6|1881.4|98
1665687300000|2022-10-13 18:55:00|1884.3|1883.1|1885.1|1883.9|1885.8|1884.6|1884.1|1882.9|60
1665687600000|2022-10-13 19:00:00|1884.6|1883.4|1884.1|1882.9|1884.8|1883.6|1883.6|1882.4|87
1665687900000|2022-10-13 19:05:00|1884.6|1883.4|1887.1|1885.9|1887.1|1885.9|1884.3|1883.1|151
1665688200000|2022-10-13 19:10:00|1886.6|1885.4|1885.6|1884.4|1887.1|1885.9|1885.6|1884.4|36
1665688500000|2022-10-13 19:15:00|1885.3|1884.1|1886.3|1885.1|1887.1|1885.9|1885.1|1883.9|84
1665688800000|2022-10-13 19:20:00|1886.1|1884.9|1885.6|1884.4|1886.3|1885.1|1884.6|1883.4|38
1665689100000|2022-10-13 19:25:00|1886.1|1884.9|1884.6|1883.4|1886.1|1884.9|1884.6|1883.4|107
1665689400000|2022-10-13 19:30:00|1884.1|1882.9|1882.6|1881.4|1886.1|1884.9|1882.1|1880.9|255
1665689700000|2022-10-13 19:35:00|1882.8|1881.6|1883.6|1882.4|1883.8|1882.6|1882.1|1880.9|106
1665690000000|2022-10-13 19:40:00|1883.3|1882.1|1884.1|1882.9|1884.3|1883.1|1882.1|1880.9|49
1665690300000|2022-10-13 19:45:00|1883.8|1882.6|1884.3|1883.1|1885.1|1883.9|1883.6|1882.4|141
1665690600000|2022-10-13 19:50:00|1884.6|1883.4|1886.6|1885.4|1887.6|1886.4|1883.6|1882.4|161
1665690900000|2022-10-13 19:55:00|1887.1|1885.9|1884.6|1883.4|1887.1|1885.9|1884.3|1883.1|234
1665691200000|2022-10-13 20:00:00|1884.1|1882.9|1884.8|1883.6|1885.6|1884.4|1883.6|1882.4|72
1665691500000|2022-10-13 20:05:00|1885.1|1883.9|1885.1|1883.9|1885.6|1884.4|1884.8|1883.6|14
1665691800000|2022-10-13 20:10:00|1884.8|1883.6|1884.1|1882.9|1884.8|1883.6|1884.1|1882.9|8
1665692100000|2022-10-13 20:15:00|1884.3|1883.1|1884.6|1883.4|1884.6|1883.4|1884.3|1883.1|2
1665692400000|2022-10-13 20:20:00|1884.3|1883.1|1884.1|1882.9|1884.3|1883.1|1884.1|1882.9|1
1665692700000|2022-10-13 20:25:00|1884.3|1883.1|1884.3|1883.1|1884.6|1883.4|1884.1|1882.9|7
1665693000000|2022-10-13 20:30:00|1884.1|1882.9|1884.6|1883.4|1884.6|1883.4|1884.1|1882.9|7
1665693300000|2022-10-13 20:35:00|1884.3|1883.1|1884.6|1883.4|1884.6|1883.4|1884.3|1883.1|0
1665693600000|2022-10-13 20:40:00|1884.3|1883.1|1884.1|1882.9|1884.6|1883.4|1884.1|1882.9|5
1665693900000|2022-10-13 20:45:00|||||||||5
1665694200000|2022-10-13 20:50:00|1885.8|1883.8|1885.9|1883.9|1885.9|1883.9|1885.8|1883.8|17
1665694500000|2022-10-13 20:55:00|1885.8|1883.8|1886.1|1884.1|1886.3|1884.3|1885.7|1883.7|0
1665694800000|2022-10-13 21:00:00|1886|1884|1885.8|1883.8|1886|1884|1885.7|1883.7|2
1665695100000|2022-10-13 21:05:00|1885.7|1883.7|1885.7|1883.7|1885.7|1883.7|1885.7|1883.7|0
1665695400000|2022-10-13 21:10:00|1885.6|1883.6|1885.8|1883.8|1885.8|1883.8|1885.6|1883.6|0
1665695700000|2022-10-13 21:15:00|1885.7|1883.7|1885.8|1883.8|1885.8|1883.8|1885.7|1883.7|0
1665696000000|2022-10-13 21:20:00|1886|1884|1885.9|1883.9|1886|1884|1885.7|1883.7|0
1665696300000|2022-10-13 21:25:00|1885.8|1883.8|1885.8|1883.8|1886.1|1884.1|1885.8|1883.8|0
1665696600000|2022-10-13 21:30:00|1885.7|1883.7|1885.8|1883.8|1885.8|1883.8|1885.7|1883.7|0
1665696900000|2022-10-13 21:35:00|1886|1884|1885.7|1883.7|1886|1884|1885.7|1883.7|0
1665697200000|2022-10-13 21:40:00|1885.8|1883.8|1886|1884|1886|1884|1885.8|1883.8|0
1665697500000|2022-10-13 21:45:00|1885.9|1883.9|1885.9|1883.9|1885.9|1883.9|1885.9|1883.9|0
1665697800000|2022-10-13 21:50:00|1885.8|1883.8|1886.3|1884.3|1886.5|1884.5|1885.8|1883.8|0
1665698100000|2022-10-13 21:55:00|1886.4|1884.4|1886.2|1884.2|1886.4|1884.4|1886.2|1884.2|0
1665698400000|2022-10-13 22:00:00|1886.5|1884.5|1886.5|1884.5|1888.1|1886.1|1886.2|1884.2|0
1665698700000|2022-10-13 22:05:00|1886.4|1884.4|1886.8|1884.8|1886.9|1884.9|1886.2|1884.2|0
1665699000000|2022-10-13 22:10:00|1886.9|1884.9|1886.8|1884.8|1887|1885|1886.5|1884.5|0
1665699300000|2022-10-13 22:15:00|1886.9|1884.9|1887.6|1885.6|1887.6|1885.6|1886.8|1884.8|0
1665699600000|2022-10-13 22:20:00|1887.4|1885.4|1885.8|1883.8|1887.6|1885.6|1885.4|1883.4|0
1665699900000|2022-10-13 22:25:00|1885.9|1883.9|1885.5|1883.5|1885.9|1883.9|1885|1883|0
1665700200000|2022-10-13 22:30:00|1885.6|1883.6|1885.9|1883.9|1885.9|1883.9|1885.3|1883.3|0
1665700500000|2022-10-13 22:35:00|1885.7|1883.7|1886.2|1884.2|1886.2|1884.2|1885.7|1883.7|0
1665700800000|2022-10-13 22:40:00|1886|1884|1886.4|1884.4|1886.6|1884.6|1886|1884|0
1665701100000|2022-10-13 22:45:00|1886.6|1884.6|1887|1885|1887.2|1885.2|1886.1|1884.1|0
1665701400000|2022-10-13 22:50:00|1886.8|1884.8|1887.2|1885.2|1887.3|1885.3|1886.8|1884.8|0
1665701700000|2022-10-13 22:55:00|1887.1|1885.1|1886.9|1884.9|1887.6|1885.6|1886.8|1884.8|0
1665702000000|2022-10-13 23:00:00|1886.7|1884.7|1886.5|1884.5|1887.2|1885.2|1886.5|1884.5|0
1665702300000|2022-10-13 23:05:00|1886.6|1884.6|1887|1885|1887.1|1885.1|1886.5|1884.5|0
1665702600000|2022-10-13 23:10:00|1887.1|1885.1|1887.7|1885.7|1887.7|1885.7|1887.1|1885.1|0
1665702900000|2022-10-13 23:15:00|1887.9|1885.9|1887.5|1885.5|1887.9|1885.9|1887.3|1885.3|0
1665703200000|2022-10-13 23:20:00|1887.3|1885.3|1887.3|1885.3|1887.9|1885.9|1887.2|1885.2|0
1665703500000|2022-10-13 23:25:00|1887.4|1885.4|1886.3|1884.3|1887.4|1885.4|1886.1|1884.1|0
1665703800000|2022-10-13 23:30:00|1886.4|1884.4|1886.4|1884.4|1887.8|1885.8|1886|1884|0
1665704100000|2022-10-13 23:35:00|1886.1|1884.1|1886.3|1884.3|1887|1885|1886|1884|0
1665704400000|2022-10-13 23:40:00|1886|1884|1887.3|1885.3|1887.4|1885.4|1885.5|1883.5|0
1665704700000|2022-10-13 23:45:00|1887.1|1885.1|1888.6|1887.4|1888.6|1887.4|1881.6|1880.4|1857
1665705000000|2022-10-13 23:50:00|1889.1|1887.9|1887.6|1886.4|1889.1|1887.9|1886.1|1884.9|974
1665705300000|2022-10-13 23:55:00|1887.1|1885.9|1887.1|1885.9|1889.1|1887.9|1887.1|1885.9|1131
1665705600000|2022-10-14 00:00:00|1886.9|1886.1|1886.4|1885.6|1888.4|1887.6|1882.4|1881.6|4212
1665705900000|2022-10-14 00:05:00|1885.9|1885.1|1883.4|1882.6|1887.9|1887.1|1883.4|1882.6|2626
1665706200000|2022-10-14 00:10:00|1883.9|1883.1|1885.4|1884.6|1885.4|1884.6|1882.4|1881.6|2127
1665706500000|2022-10-14 00:15:00|1884.9|1884.1|1886.9|1886.1|1886.9|1886.1|1883.9|1883.1|1792
1665706800000|2022-10-14 00:20:00|1887.4|1886.6|1888.4|1887.6|1889.4|1888.6|1886.9|1886.1|1605
1665707100000|2022-10-14 00:25:00|1888.9|1888.1|1893.9|1893.1|1893.9|1893.1|1888.9|1888.1|2506
1665707400000|2022-10-14 00:30:00|1893.4|1892.6|1894.9|1894.1|1896.4|1895.6|1893.4|1892.6|2121
1665707700000|2022-10-14 00:35:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1892.6|1891.8|1210
1665708000000|2022-10-14 00:40:00|1895.9|1895.1|1895.9|1895.1|1896.9|1896.1|1894.4|1893.6|1649
1665708300000|2022-10-14 00:45:00|1896.4|1895.6|1894.9|1894.1|1896.4|1895.6|1893.9|1893.1|1177
1665708600000|2022-10-14 00:50:00|1894.6|1893.8|1891.4|1890.6|1894.9|1894.1|1891.4|1890.6|1025
1665708900000|2022-10-14 00:55:00|1890.9|1890.1|1893.4|1892.6|1893.9|1893.1|1890.9|1890.1|1173
1665709200000|2022-10-14 01:00:00|1892.9|1892.1|1894.4|1893.6|1895.4|1894.6|1892.9|1892.1|912
1665709500000|2022-10-14 01:05:00|1894.9|1894.1|1891.9|1891.1|1894.9|1894.1|1891.9|1891.1|943
1665709800000|2022-10-14 01:10:00|1892.4|1891.6|1891.9|1891.1|1893.9|1893.1|1891.9|1891.1|1081
1665710100000|2022-10-14 01:15:00|1891.4|1890.6|1893.4|1892.6|1893.9|1893.1|1891.4|1890.6|1135
1665710400000|2022-10-14 01:20:00|1893.9|1893.1|1893.4|1892.6|1894.9|1894.1|1893.4|1892.6|998
1665710700000|2022-10-14 01:25:00|1893.9|1893.1|1894.9|1894.1|1894.9|1894.1|1892.9|1892.1|689
1665711000000|2022-10-14 01:30:00|1895.4|1894.6|1896.9|1896.1|1897.4|1896.6|1895.4|1894.6|1202
1665711300000|2022-10-14 01:35:00|1896.4|1895.6|1898.4|1897.6|1898.4|1897.6|1896.4|1895.6|896
1665711600000|2022-10-14 01:40:00|1898.9|1898.1|1900.4|1899.6|1900.9|1900.1|1898.4|1897.6|1087
1665711900000|2022-10-14 01:45:00|1899.9|1899.1|1900.9|1900.1|1901.4|1900.6|1899.9|1899.1|1222
1665712200000|2022-10-14 01:50:00|1900.4|1899.6|1900.9|1900.1|1901.1|1900.3|1899.4|1898.6|741
1665712500000|2022-10-14 01:55:00|1900.4|1899.6|1900.4|1899.6|1901.9|1901.1|1900.4|1899.6|755
1665712800000|2022-10-14 02:00:00|1900.9|1900.1|1901.4|1900.6|1901.9|1901.1|1899.9|1899.1|994
1665713100000|2022-10-14 02:05:00|1900.9|1900.1|1900.9|1900.1|1901.9|1901.1|1900.9|1900.1|762
1665713400000|2022-10-14 02:10:00|1900.4|1899.6|1901.9|1901.1|1901.9|1901.1|1899.9|1899.1|962
1665713700000|2022-10-14 02:15:00|1901.4|1900.6|1901.4|1900.6|1902.4|1901.6|1901.4|1900.6|979
1665714000000|2022-10-14 02:20:00|1901.9|1901.1|1902.9|1902.1|1902.9|1902.1|1901.4|1900.6|843
1665714300000|2022-10-14 02:25:00|1902.4|1901.6|1902.9|1902.1|1903.4|1902.6|1902.4|1901.6|631
1665714600000|2022-10-14 02:30:00|1903.1|1902.3|1904.4|1903.6|1905.4|1904.6|1902.9|1902.1|587
1665714900000|2022-10-14 02:35:00|1904.6|1903.8|1904.4|1903.6|1905.4|1904.6|1904.4|1903.6|434
1665715200000|2022-10-14 02:40:00|1904.9|1904.1|1904.4|1903.6|1904.9|1904.1|1903.4|1902.6|364
1665715500000|2022-10-14 02:45:00|1903.9|1903.1|1904.4|1903.6|1904.4|1903.6|1903.9|1903.1|162
1665715800000|2022-10-14 02:50:00|1903.9|1903.1|1903.4|1902.6|1903.9|1903.1|1903.4|1902.6|231
1665716100000|2022-10-14 02:55:00|1903.9|1903.1|1904.9|1904.1|1904.9|1904.1|1903.4|1902.6|221
1665716400000|2022-10-14 03:00:00|1905.4|1904.6|1904.9|1904.1|1905.6|1904.8|1904.9|1904.1|421
1665716700000|2022-10-14 03:05:00|1905.4|1904.6|1903.9|1903.1|1905.4|1904.6|1903.9|1903.1|328
1665717000000|2022-10-14 03:10:00|1904.4|1903.6|1904.9|1904.1|1904.9|1904.1|1903.9|1903.1|225
1665717300000|2022-10-14 03:15:00|1904.4|1903.6|1904.4|1903.6|1905.4|1904.6|1904.4|1903.6|353
1665717600000|2022-10-14 03:20:00|1904.9|1904.1|1904.9|1904.1|1905.4|1904.6|1904.9|1904.1|250
1665717900000|2022-10-14 03:25:00|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|1904.9|1904.1|421
1665718200000|2022-10-14 03:30:00|1905.1|1904.3|1906.4|1905.6|1906.4|1905.6|1904.4|1903.6|1862
1665718500000|2022-10-14 03:35:00|1905.9|1905.1|1905.9|1905.1|1906.4|1905.6|1905.4|1904.6|788
1665718800000|2022-10-14 03:40:00|1906.4|1905.6|1905.9|1905.1|1906.4|1905.6|1905.4|1904.6|624
1665719100000|2022-10-14 03:45:00|1906.4|1905.6|1905.4|1904.6|1906.9|1906.1|1904.9|1904.1|900
1665719400000|2022-10-14 03:50:00|1905.9|1905.1|1905.4|1904.6|1905.9|1905.1|1904.9|1904.1|572
1665719700000|2022-10-14 03:55:00|1904.9|1904.1|1905.4|1904.6|1905.9|1905.1|1904.9|1904.1|428
1665720000000|2022-10-14 04:00:00|1905.9|1905.1|1904.9|1904.1|1905.9|1905.1|1904.9|1904.1|567
1665720300000|2022-10-14 04:05:00|1905.4|1904.6|1904.4|1903.6|1905.4|1904.6|1904.4|1903.6|404
1665720600000|2022-10-14 04:10:00|1904.9|1904.1|1905.4|1904.6|1905.9|1905.1|1904.9|1904.1|570
1665720900000|2022-10-14 04:15:00|1905.9|1905.1|1904.9|1904.1|1905.9|1905.1|1904.9|1904.1|479
1665721200000|2022-10-14 04:20:00|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|332
1665721500000|2022-10-14 04:25:00|1904.9|1904.1|1904.4|1903.6|1905.4|1904.6|1904.4|1903.6|694
1665721800000|2022-10-14 04:30:00|1904.9|1904.1|1904.4|1903.6|1904.9|1904.1|1903.4|1902.6|838
1665722100000|2022-10-14 04:35:00|1904.9|1904.1|1904.4|1903.6|1904.9|1904.1|1904.4|1903.6|564
1665722400000|2022-10-14 04:40:00|1903.9|1903.1|1902.4|1901.6|1903.9|1903.1|1902.4|1901.6|462
1665722700000|2022-10-14 04:45:00|1902.9|1902.1|1902.4|1901.6|1903.4|1902.6|1902.4|1901.6|464
1665723000000|2022-10-14 04:50:00|1901.9|1901.1|1901.9|1901.1|1902.4|1901.6|1901.4|1900.6|361
1665723300000|2022-10-14 04:55:00|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|340
1665723600000|2022-10-14 05:00:00|1900.9|1900.1|1901.9|1901.1|1901.9|1901.1|1900.9|1900.1|649
1665723900000|2022-10-14 05:05:00|1901.4|1900.6|1902.9|1902.1|1902.9|1902.1|1901.4|1900.6|631
1665724200000|2022-10-14 05:10:00|1902.4|1901.6|1901.9|1901.1|1902.9|1902.1|1901.4|1900.6|699
1665724500000|2022-10-14 05:15:00|1902.4|1901.6|1902.4|1901.6|1902.9|1902.1|1901.9|1901.1|415
1665724800000|2022-10-14 05:20:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.9|1901.1|344
1665725100000|2022-10-14 05:25:00|1901.9|1901.1|1901.9|1901.1|1901.9|1901.1|1901.9|1901.1|398
1665725400000|2022-10-14 05:30:00|1902.4|1901.6|1903.9|1903.1|1903.9|1903.1|1901.9|1901.1|738
1665725700000|2022-10-14 05:35:00|1903.4|1902.6|1903.9|1903.1|1903.9|1903.1|1902.9|1902.1|988
1665726000000|2022-10-14 05:40:00|1904.4|1903.6|1902.9|1902.1|1904.4|1903.6|1902.9|1902.1|367
1665726300000|2022-10-14 05:45:00|1902.4|1901.6|1902.4|1901.6|1902.4|1901.6|1901.9|1901.1|582
1665726600000|2022-10-14 05:50:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.4|1900.6|931
1665726900000|2022-10-14 05:55:00|1901.9|1901.1|1898.9|1898.1|1902.4|1901.6|1898.9|1898.1|4545
1665727200000|2022-10-14 06:00:00|1898.4|1897.6|1896.4|1895.6|1899.4|1898.6|1896.4|1895.6|4963
1665727500000|2022-10-14 06:05:00|1895.9|1895.1|1895.7|1893.7|1896.4|1895.6|1894.4|1893.4|1580
1665727800000|2022-10-14 06:10:00|1895.9|1893.9|1894.9|1892.9|1896.9|1894.9|1893.8|1891.8|28
1665728100000|2022-10-14 06:15:00|1894.7|1892.7|1894.7|1892.7|1895|1893|1893.8|1891.8|1973
1665728400000|2022-10-14 06:20:00|1894.5|1892.5|1894.5|1892.5|1895.2|1893.2|1893.9|1891.9|0
1665728700000|2022-10-14 06:25:00|1894.4|1892.4|1896.4|1894.4|1897.1|1895.1|1894.4|1892.4|0
1665729000000|2022-10-14 06:30:00|1896.3|1894.3|1896.3|1894.3|1896.5|1894.5|1895.6|1893.6|0
1665729300000|2022-10-14 06:35:00|1896.4|1894.4|1896.1|1894.1|1897.3|1895.3|1896.1|1894.1|0
1665729600000|2022-10-14 06:40:00|1896|1894|1896.8|1894.8|1897.5|1895.5|1895.8|1893.8|0
1665729900000|2022-10-14 06:45:00|1897|1895|1895.2|1893.2|1897.5|1895.5|1895.1|1893.1|0
1665730200000|2022-10-14 06:50:00|1895.3|1893.3|1893.8|1891.8|1895.3|1893.3|1893.7|1891.7|0
1665730500000|2022-10-14 06:55:00|1893.6|1891.6|1893.4|1891.4|1893.8|1891.8|1893.2|1891.2|0
1665730800000|2022-10-14 07:00:00|1893.2|1891.2|1892.4|1890.4|1894|1892|1891.7|1889.7|0
1665731100000|2022-10-14 07:05:00|1892.6|1890.6|1893.9|1891.9|1894.3|1892.3|1891.9|1889.9|0
1665731400000|2022-10-14 07:10:00|1893.6|1891.6|1892.7|1890.7|1894.4|1892.4|1892.4|1890.4|0
1665731700000|2022-10-14 07:15:00|1892.6|1890.6|1891.6|1889.6|1892.7|1890.7|1891.2|1889.2|0
1665732000000|2022-10-14 07:20:00|1891.7|1889.7|1888.4|1886.4|1891.9|1889.9|1888.4|1886.4|0
1665732300000|2022-10-14 07:25:00|1888.3|1886.3|1889.7|1887.7|1890.3|1888.3|1887.5|1885.5|0
1665732600000|2022-10-14 07:30:00|1889.5|1887.5|1887.6|1886.4|1889.5|1887.9|1886.8|1885.6|744
1665732900000|2022-10-14 07:35:00|1887.3|1886.1|1888.6|1887.4|1888.6|1887.4|1887.1|1885.9|209
1665733200000|2022-10-14 07:40:00|1888.8|1887.6|1890.1|1888.9|1890.6|1889.4|1888.6|1887.4|301
1665733500000|2022-10-14 07:45:00|1889.6|1888.4|1888.6|1887.4|1889.6|1888.4|1888.1|1886.9|139
1665733800000|2022-10-14 07:50:00|1888.8|1887.6|1889.1|1887.9|1889.1|1887.9|1887.1|1885.9|291
1665734100000|2022-10-14 07:55:00|1888.8|1887.6|1889.1|1887.9|1889.6|1888.4|1888.6|1887.4|100
1665734400000|2022-10-14 08:00:00|1888.6|1887.4|1888.1|1886.9|1889.1|1887.9|1887.1|1885.9|216
1665734700000|2022-10-14 08:05:00|1887.8|1886.6|1887.6|1886.4|1888.3|1887.1|1887.1|1885.9|315
1665735000000|2022-10-14 08:10:00|1887.8|1886.6|1888.1|1886.9|1888.6|1887.4|1887.1|1885.9|139
1665735300000|2022-10-14 08:15:00|1888.3|1887.1|1886.1|1884.9|1888.6|1887.4|1886.1|1884.9|120
1665735600000|2022-10-14 08:20:00|1886.6|1885.4|1884.6|1883.4|1886.6|1885.4|1884.1|1882.9|118
1665735900000|2022-10-14 08:25:00|1884.3|1883.1|1883.6|1882.4|1884.3|1883.1|1883.6|1882.4|70
1665736200000|2022-10-14 08:30:00|1883.1|1881.9|1884.1|1882.9|1884.6|1883.4|1883.1|1881.9|113
1665736500000|2022-10-14 08:35:00|1883.8|1882.6|1885.6|1884.4|1885.6|1884.4|1883.6|1882.4|35
1665736800000|2022-10-14 08:40:00|1885.3|1884.1|1884.6|1883.4|1885.6|1884.4|1884.1|1882.9|83
1665737100000|2022-10-14 08:45:00|1884.3|1883.1|1882.6|1881.4|1884.6|1883.4|1882.6|1881.4|88
1665737400000|2022-10-14 08:50:00|1882.8|1881.6|1881.6|1880.4|1883.1|1881.9|1880.1|1878.9|194
1665737700000|2022-10-14 08:55:00|1881.1|1879.9|1880.6|1879.4|1881.6|1880.4|1880.1|1878.9|172
1665738000000|2022-10-14 09:00:00|1881.1|1879.9|1880.6|1879.4|1881.1|1879.9|1880.1|1878.9|106
1665738300000|2022-10-14 09:05:00|1880.8|1879.6|1881.1|1879.9|1882.1|1880.9|1880.6|1879.4|187
1665738600000|2022-10-14 09:10:00|1881.3|1880.1|1882.6|1881.4|1883.1|1881.9|1881.1|1879.9|461
1665738900000|2022-10-14 09:15:00|1883.1|1881.9|1883.1|1881.9|1883.6|1882.4|1882.1|1880.9|47
1665739200000|2022-10-14 09:20:00|1882.6|1881.4|1883.6|1882.4|1884.1|1882.9|1882.6|1881.4|90
1665739500000|2022-10-14 09:25:00|1883.3|1882.1|1881.6|1880.4|1883.6|1882.4|1881.1|1879.9|84
1665739800000|2022-10-14 09:30:00|1881.3|1880.1|1881.6|1880.4|1882.6|1881.4|1881.1|1879.9|108
1665740100000|2022-10-14 09:35:00|1881.8|1880.6|1882.1|1880.9|1882.1|1880.9|1881.1|1879.9|61
1665740400000|2022-10-14 09:40:00|1881.8|1880.6|1882.1|1880.9|1882.1|1880.9|1881.6|1880.4|64
1665740700000|2022-10-14 09:45:00|1881.8|1880.6|1883.6|1882.4|1884.6|1883.4|1880.3|1879.1|295
1665741000000|2022-10-14 09:50:00|1883.1|1881.9|1882.6|1881.4|1883.1|1881.9|1881.6|1880.4|41
1665741300000|2022-10-14 09:55:00|1882.8|1881.6|1885.1|1883.9|1885.6|1884.4|1882.6|1881.4|74
1665741600000|2022-10-14 10:00:00|1884.6|1883.4|1886.3|1885.1|1886.6|1885.4|1884.1|1882.9|114
1665741900000|2022-10-14 10:05:00|1886.6|1885.4|1886.1|1884.9|1886.8|1885.6|1885.6|1884.4|114
1665742200000|2022-10-14 10:10:00|1886.3|1885.1|1886.1|1884.9|1886.6|1885.4|1885.6|1884.4|42
1665742500000|2022-10-14 10:15:00|1885.6|1884.4|1885.6|1884.4|1886.1|1884.9|1884.8|1883.6|20
1665742800000|2022-10-14 10:20:00|1885.1|1883.9|1887.6|1886.4|1887.6|1886.4|1884.6|1883.4|98
1665743100000|2022-10-14 10:25:00|1887.3|1886.1|1889.6|1888.4|1891.6|1890.4|1886.6|1885.4|507
1665743400000|2022-10-14 10:30:00|1889.8|1888.6|1889.6|1888.4|1891.1|1889.9|1888.6|1887.4|133
1665743700000|2022-10-14 10:35:00|1890.1|1888.9|1888.6|1887.4|1890.1|1888.9|1888.1|1886.9|108
1665744000000|2022-10-14 10:40:00|1888.3|1887.1|1888.6|1887.4|1888.6|1887.4|1888.1|1886.9|39
1665744300000|2022-10-14 10:45:00|1888.3|1887.1|1889.6|1888.4|1889.6|1888.4|1888.1|1886.9|138
1665744600000|2022-10-14 10:50:00|1889.8|1888.6|1889.1|1887.9|1891.1|1889.9|1889.1|1887.9|87
1665744900000|2022-10-14 10:55:00|1888.8|1887.6|1890.1|1888.9|1890.1|1888.9|1888.6|1887.4|53
1665745200000|2022-10-14 11:00:00|1889.6|1888.4|1889.1|1887.9|1890.1|1888.9|1889.1|1887.9|41
1665745500000|2022-10-14 11:05:00|1889.6|1888.4|1890.8|1889.6|1890.8|1889.6|1889.1|1887.9|80
1665745800000|2022-10-14 11:10:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1890.6|1889.4|50
1665746100000|2022-10-14 11:15:00|1891.3|1890.1|1890.6|1889.4|1891.6|1890.4|1890.1|1888.9|11
1665746400000|2022-10-14 11:20:00|1890.8|1889.6|1891.8|1890.6|1892.1|1890.9|1890.6|1889.4|36
1665746700000|2022-10-14 11:25:00|1892.1|1890.9|1890.6|1889.4|1892.1|1890.9|1890.1|1888.9|126
1665747000000|2022-10-14 11:30:00|1890.3|1889.1|1889.6|1888.4|1890.3|1889.1|1888.6|1887.4|78
1665747300000|2022-10-14 11:35:00|1889.3|1888.1|1889.1|1887.9|1890.1|1888.9|1888.6|1887.4|7
1665747600000|2022-10-14 11:40:00|1889.3|1888.1|1887.1|1885.9|1889.6|1888.4|1886.6|1885.4|65
1665747900000|2022-10-14 11:45:00|1886.8|1885.6|1885.6|1884.4|1888.1|1886.9|1885.6|1884.4|80
1665748200000|2022-10-14 11:50:00|1886.1|1884.9|1885.1|1883.9|1886.1|1884.9|1884.6|1883.4|98
1665748500000|2022-10-14 11:55:00|1884.6|1883.4|1884.1|1882.9|1885.6|1884.4|1884.1|1882.9|122
1665748800000|2022-10-14 12:00:00|1884.3|1883.1|1885.6|1884.4|1886.1|1884.9|1884.1|1882.9|56
1665749100000|2022-10-14 12:05:00|1885.1|1883.9|1886.6|1885.4|1886.6|1885.4|1885.1|1883.9|21
1665749400000|2022-10-14 12:10:00|1886.8|1885.6|1885.6|1884.4|1887.1|1885.9|1885.6|1884.4|84
1665749700000|2022-10-14 12:15:00|1885.3|1884.1|1886.6|1885.4|1886.6|1885.4|1885.3|1884.1|23
1665750000000|2022-10-14 12:20:00|1886.8|1885.6|1888.1|1886.9|1888.6|1887.4|1886.6|1885.4|51
1665750300000|2022-10-14 12:25:00|1888.6|1887.4|1887.1|1885.9|1889.3|1888.1|1886.8|1885.6|167
1665750600000|2022-10-14 12:30:00|1887.3|1886.1|1888.6|1887.4|1889.6|1888.4|1885.1|1883.9|282
1665750900000|2022-10-14 12:35:00|1889.1|1887.9|1889.1|1887.9|1889.6|1888.4|1887.6|1886.4|50
1665751200000|2022-10-14 12:40:00|1889.3|1888.1|1889.6|1888.4|1889.8|1888.6|1887.6|1886.4|37
1665751500000|2022-10-14 12:45:00|1889.8|1888.6|1892.1|1890.9|1892.1|1890.9|1889.6|1888.4|70
1665751800000|2022-10-14 12:50:00|1892.6|1891.4|1895.6|1894.4|1895.6|1894.4|1892.6|1891.4|267
1665752100000|2022-10-14 12:55:00|1896.1|1894.9|1896.8|1895.6|1898.6|1897.4|1895.6|1894.4|413
1665752400000|2022-10-14 13:00:00|1897.1|1895.9|1898.6|1897.4|1898.6|1897.4|1896.1|1894.9|141
1665752700000|2022-10-14 13:05:00|1898.1|1896.9|1899.1|1897.9|1899.1|1897.9|1897.1|1895.9|143
1665753000000|2022-10-14 13:10:00|1898.8|1897.6|1897.6|1896.4|1899.6|1898.4|1897.3|1896.1|109
1665753300000|2022-10-14 13:15:00|1897.3|1896.1|1897.6|1896.4|1898.1|1896.9|1896.6|1895.4|87
1665753600000|2022-10-14 13:20:00|1897.3|1896.1|1896.8|1895.6|1897.6|1896.4|1896.6|1895.4|49
1665753900000|2022-10-14 13:25:00|1896.6|1895.4|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|141
1665754200000|2022-10-14 13:30:00|1895.8|1894.6|1894.1|1892.9|1897.1|1895.9|1893.1|1891.9|550
1665754500000|2022-10-14 13:35:00|1894.6|1893.4|1899.1|1897.9|1899.6|1898.4|1893.6|1892.4|511
1665754800000|2022-10-14 13:40:00|1898.6|1897.4|1892.1|1890.9|1898.8|1897.6|1892.1|1890.9|395
1665755100000|2022-10-14 13:45:00|1891.8|1890.6|1890.8|1889.6|1892.1|1890.9|1889.6|1888.4|405
1665755400000|2022-10-14 13:50:00|1891.1|1889.9|1890.6|1889.4|1893.3|1892.1|1889.6|1888.4|251
1665755700000|2022-10-14 13:55:00|1890.8|1889.6|1890.3|1889.1|1892.1|1890.9|1890.1|1888.9|238
1665756000000|2022-10-14 14:00:00|1890.6|1889.4|1886.6|1885.4|1890.6|1889.4|1882.3|1881.1|790
1665756300000|2022-10-14 14:05:00|1886.8|1885.6|1885.6|1884.4|1888.6|1887.4|1884.3|1883.1|362
1665756600000|2022-10-14 14:10:00|1885.1|1883.9|1880.1|1878.9|1886.1|1884.9|1879.1|1877.9|595
1665756900000|2022-10-14 14:15:00|1879.6|1878.4|1880.6|1879.4|1882.1|1880.9|1879.6|1878.4|380
1665757200000|2022-10-14 14:20:00|1880.1|1878.9|1878.1|1876.9|1880.6|1879.4|1877.1|1875.9|373
1665757500000|2022-10-14 14:25:00|1878.6|1877.4|1880.6|1879.4|1882.6|1881.4|1877.6|1876.4|363
1665757800000|2022-10-14 14:30:00|1880.3|1879.1|1880.6|1879.4|1883.1|1881.9|1880.1|1878.9|192
1665758100000|2022-10-14 14:35:00|1880.8|1879.6|1881.6|1880.4|1883.1|1881.9|1880.1|1878.9|276
1665758400000|2022-10-14 14:40:00|1882.1|1880.9|1877.1|1875.9|1884.1|1882.9|1877.1|1875.9|280
1665758700000|2022-10-14 14:45:00|1877.6|1876.4|1878.6|1877.4|1880.1|1878.9|1877.1|1875.9|199
1665759000000|2022-10-14 14:50:00|1879.1|1877.9|1880.6|1879.4|1881.3|1880.1|1878.1|1876.9|345
1665759300000|2022-10-14 14:55:00|1880.3|1879.1|1882.6|1881.4|1883.1|1881.9|1880.1|1878.9|166
1665759600000|2022-10-14 15:00:00|1882.3|1881.1|1885.6|1884.4|1886.6|1885.4|1882.3|1881.1|476
1665759900000|2022-10-14 15:05:00|1885.3|1884.1|1882.8|1881.6|1885.6|1884.4|1882.1|1880.9|197
1665760200000|2022-10-14 15:10:00|1882.6|1881.4|1880.6|1879.4|1883.6|1882.4|1880.1|1878.9|165
1665760500000|2022-10-14 15:15:00|1881.1|1879.9|1879.1|1877.9|1881.6|1880.4|1878.6|1877.4|122
1665760800000|2022-10-14 15:20:00|1879.3|1878.1|1881.6|1880.4|1882.6|1881.4|1879.1|1877.9|143
1665761100000|2022-10-14 15:25:00|1882.1|1880.9|1883.8|1882.6|1884.1|1882.9|1882.1|1880.9|149
1665761400000|2022-10-14 15:30:00|1883.6|1882.4|1880.1|1878.9|1883.6|1882.4|1880.1|1878.9|175
1665761700000|2022-10-14 15:35:00|1880.6|1879.4|1880.6|1879.4|1881.1|1879.9|1878.6|1877.4|132
1665762000000|2022-10-14 15:40:00|1880.8|1879.6|1879.6|1878.4|1881.6|1880.4|1878.6|1877.4|131
1665762300000|2022-10-14 15:45:00|1879.3|1878.1|1877.3|1876.1|1879.6|1878.4|1876.6|1875.4|229
1665762600000|2022-10-14 15:50:00|1877.6|1876.4|1876.6|1875.4|1878.6|1877.4|1875.1|1873.9|205
1665762900000|2022-10-14 15:55:00|1876.3|1875.1|1877.1|1875.9|1878.1|1876.9|1876.1|1874.9|99
1665763200000|2022-10-14 16:00:00|1876.6|1875.4|1879.6|1878.4|1880.1|1878.9|1876.6|1875.4|128
1665763500000|2022-10-14 16:05:00|1879.3|1878.1|1875.3|1874.1|1879.6|1878.4|1875.1|1873.9|129
1665763800000|2022-10-14 16:10:00|1875.1|1873.9|1875.3|1874.1|1876.6|1875.4|1874.6|1873.4|100
1665764100000|2022-10-14 16:15:00|1875.1|1873.9|1876.6|1875.4|1876.6|1875.4|1874.1|1872.9|127
1665764400000|2022-10-14 16:20:00|1876.1|1874.9|1877.6|1876.4|1878.1|1876.9|1876.1|1874.9|151
1665764700000|2022-10-14 16:25:00|1877.8|1876.6|1878.6|1877.4|1878.6|1877.4|1877.1|1875.9|126
1665765000000|2022-10-14 16:30:00|1878.3|1877.1|1877.6|1876.4|1879.1|1877.9|1877.6|1876.4|62
1665765300000|2022-10-14 16:35:00|1878.1|1876.9|1879.3|1878.1|1880.1|1878.9|1878.1|1876.9|148
1665765600000|2022-10-14 16:40:00|1879.1|1877.9|1881.1|1879.9|1881.1|1879.9|1879.1|1877.9|45
1665765900000|2022-10-14 16:45:00|1880.8|1879.6|1879.1|1877.9|1881.1|1879.9|1879.1|1877.9|99
1665766200000|2022-10-14 16:50:00|1878.8|1877.6|1878.1|1876.9|1879.1|1877.9|1877.6|1876.4|65
1665766500000|2022-10-14 16:55:00|1877.8|1876.6|1878.6|1877.4|1878.6|1877.4|1877.8|1876.6|72
1665766800000|2022-10-14 17:00:00|1878.8|1877.6|1880.1|1878.9|1880.6|1879.4|1878.1|1876.9|146
1665767100000|2022-10-14 17:05:00|1879.6|1878.4|1877.6|1876.4|1879.8|1878.6|1877.1|1875.9|82
1665767400000|2022-10-14 17:10:00|1878.1|1876.9|1877.1|1875.9|1878.6|1877.4|1877.1|1875.9|37
1665767700000|2022-10-14 17:15:00|1877.6|1876.4|1877.3|1876.1|1878.1|1876.9|1877.1|1875.9|86
1665768000000|2022-10-14 17:20:00|1877.1|1875.9|1878.1|1876.9|1878.6|1877.4|1876.1|1874.9|63
1665768300000|2022-10-14 17:25:00|1878.3|1877.1|1879.1|1877.9|1879.1|1877.9|1877.6|1876.4|104
1665768600000|2022-10-14 17:30:00|1878.6|1877.4|1879.3|1878.1|1879.8|1878.6|1878.6|1877.4|126
1665768900000|2022-10-14 17:35:00|1879.6|1878.4|1879.6|1878.4|1880.1|1878.9|1878.1|1876.9|65
1665769200000|2022-10-14 17:40:00|1879.1|1877.9|1878.6|1877.4|1880.1|1878.9|1878.6|1877.4|102
1665769500000|2022-10-14 17:45:00|1878.8|1877.6|1879.6|1878.4|1880.1|1878.9|1878.6|1877.4|45
1665769800000|2022-10-14 17:50:00|1879.3|1878.1|1879.6|1878.4|1879.6|1878.4|1878.6|1877.4|59
1665770100000|2022-10-14 17:55:00|1879.3|1878.1|1881.1|1879.9|1881.1|1879.9|1879.1|1877.9|86
1665770400000|2022-10-14 18:00:00|1880.8|1879.6|1879.8|1878.6|1880.8|1879.6|1879.6|1878.4|39
1665770700000|2022-10-14 18:05:00|1879.6|1878.4|1879.1|1877.9|1880.3|1879.1|1878.6|1877.4|110
1665771000000|2022-10-14 18:10:00|1878.6|1877.4|1878.1|1876.9|1879.1|1877.9|1877.6|1876.4|53
1665771300000|2022-10-14 18:15:00|1877.8|1876.6|1876.6|1875.4|1878.1|1876.9|1876.6|1875.4|88
1665771600000|2022-10-14 18:20:00|1877.1|1875.9|1877.1|1875.9|1877.6|1876.4|1876.6|1875.4|87
1665771900000|2022-10-14 18:25:00|1876.6|1875.4|1877.1|1875.9|1877.1|1875.9|1875.6|1874.4|117
1665772200000|2022-10-14 18:30:00|1876.6|1875.4|1876.6|1875.4|1877.1|1875.9|1876.1|1874.9|120
1665772500000|2022-10-14 18:35:00|1876.8|1875.6|1876.6|1875.4|1877.1|1875.9|1876.1|1874.9|37
1665772800000|2022-10-14 18:40:00|1876.3|1875.1|1876.6|1875.4|1876.6|1875.4|1875.1|1873.9|120
1665773100000|2022-10-14 18:45:00|1876.1|1874.9|1876.1|1874.9|1876.6|1875.4|1875.1|1873.9|129
1665773400000|2022-10-14 18:50:00|1875.8|1874.6|1875.6|1874.4|1876.6|1875.4|1875.6|1874.4|46
1665773700000|2022-10-14 18:55:00|1875.8|1874.6|1877.1|1875.9|1877.1|1875.9|1875.6|1874.4|75
1665774000000|2022-10-14 19:00:00|1877.6|1876.4|1878.1|1876.9|1878.6|1877.4|1877.1|1875.9|106
1665774300000|2022-10-14 19:05:00|1877.6|1876.4|1876.6|1875.4|1878.1|1876.9|1876.1|1874.9|76
1665774600000|2022-10-14 19:10:00|1876.3|1875.1|1875.1|1873.9|1877.1|1875.9|1875.1|1873.9|103
1665774900000|2022-10-14 19:15:00|1874.6|1873.4|1875.1|1873.9|1875.1|1873.9|1873.6|1872.4|120
1665775200000|2022-10-14 19:20:00|1874.6|1873.4|1876.6|1875.4|1877.1|1875.9|1874.6|1873.4|102
1665775500000|2022-10-14 19:25:00|1876.8|1875.6|1877.1|1875.9|1877.1|1875.9|1876.1|1874.9|284
1665775800000|2022-10-14 19:30:00|1876.8|1875.6|1878.1|1876.9|1878.1|1876.9|1876.1|1874.9|59
1665776100000|2022-10-14 19:35:00|1878.3|1877.1|1876.8|1875.6|1878.6|1877.4|1876.1|1874.9|90
1665776400000|2022-10-14 19:40:00|1877.1|1875.9|1877.6|1876.4|1877.6|1876.4|1876.1|1874.9|102
1665776700000|2022-10-14 19:45:00|1877.1|1875.9|1877.1|1875.9|1877.6|1876.4|1876.1|1874.9|165
1665777000000|2022-10-14 19:50:00|1877.6|1876.4|1875.6|1874.4|1877.6|1876.4|1875.1|1873.9|171
1665777300000|2022-10-14 19:55:00|1875.3|1874.1|1875.1|1873.9|1875.3|1874.1|1873.1|1871.9|295
1665777600000|2022-10-14 20:00:00|1875.3|1874.1|1875.1|1873.9|1875.6|1874.4|1874.6|1873.4|53
1665777900000|2022-10-14 20:05:00|1875.6|1874.4|1875.1|1873.9|1876.1|1874.9|1874.6|1873.4|56
1665778200000|2022-10-14 20:10:00|1875.6|1874.4|1873.6|1872.4|1875.6|1874.4|1873.6|1872.4|94
1665778500000|2022-10-14 20:15:00|1873.3|1872.1|1873.6|1872.4|1873.6|1872.4|1873.3|1872.1|21
1665778800000|2022-10-14 20:20:00|1873.3|1872.1|1873.3|1872.1|1873.3|1872.1|1873.1|1871.9|6
1665779100000|2022-10-14 20:25:00|1873.1|1871.9|1873.1|1871.9|1873.6|1872.4|1873.1|1871.9|26
1665779400000|2022-10-14 20:30:00|1872.6|1871.4|1872.6|1871.4|1873.1|1871.9|1872.6|1871.4|53
1665779700000|2022-10-14 20:35:00|1872.8|1871.6|1872.6|1871.4|1872.8|1871.6|1872.3|1871.1|20
1665780000000|2022-10-14 20:40:00|1872.1|1870.9|1871.6|1870.4|1872.1|1870.9|1871.6|1870.4|48
1665780300000|2022-10-14 20:45:00|1871.8|1870.6|1871.3|1870.1|1872.1|1870.9|1871.3|1870.1|17
1665780600000|2022-10-14 20:50:00|1871.1|1869.9|1872.1|1870.1|1872.1|1870.1|1870.6|1869.4|80
1665780900000|2022-10-14 20:55:00|1872|1870|1871.6|1869.6|1872.6|1870.6|1871.5|1869.5|0
1665957600000|2022-10-16 22:00:00|1874.4|1872.4|1873.8|1871.8|1874.4|1872.4|1873.5|1871.5|0
1665957900000|2022-10-16 22:05:00|1874|1872|1874.8|1872.8|1875.6|1873.6|1873.4|1871.4|0
1665958200000|2022-10-16 22:10:00|1874.9|1872.9|1875.2|1873.2|1875.3|1873.3|1874.5|1872.5|0
1665958500000|2022-10-16 22:15:00|1875.4|1873.4|1874.3|1872.3|1875.5|1873.5|1874|1872|0
1665958800000|2022-10-16 22:20:00|1874.5|1872.5|1874.5|1872.5|1874.5|1872.5|1873.7|1871.7|0
1665959100000|2022-10-16 22:25:00|1874.4|1872.4|1875.4|1873.4|1876|1874|1874.2|1872.2|0
1665959400000|2022-10-16 22:30:00|1875.2|1873.2|1876|1874|1876.4|1874.4|1875.2|1873.2|0
1665959700000|2022-10-16 22:35:00|1876.1|1874.1|1876.2|1874.2|1876.6|1874.6|1876|1874|0
1665960000000|2022-10-16 22:40:00|1876.1|1874.1|1875.8|1873.8|1876.1|1874.1|1875.6|1873.6|0
1665960300000|2022-10-16 22:45:00|1875.9|1873.9|1877|1875|1877.1|1875.1|1875.9|1873.9|0
1665960600000|2022-10-16 22:50:00|1877.1|1875.1|1876.3|1874.3|1877.1|1875.1|1876|1874|0
1665960900000|2022-10-16 22:55:00|1876.4|1874.4|1876.2|1874.2|1876.4|1874.4|1875.9|1873.9|0
1665961200000|2022-10-16 23:00:00|1876.5|1874.5|1876.1|1874.1|1877|1875|1875.9|1873.9|0
1665961500000|2022-10-16 23:05:00|1876|1874|1874.4|1872.4|1876.1|1874.1|1874.3|1872.3|0
1665961800000|2022-10-16 23:10:00|1874.5|1872.5|1874.6|1872.6|1874.9|1872.9|1874.2|1872.2|0
1665962100000|2022-10-16 23:15:00|1874.8|1872.8|1872.8|1870.8|1875.1|1873.1|1872.8|1870.8|0
1665962400000|2022-10-16 23:20:00|1872.7|1870.7|1873.5|1871.5|1873.8|1871.8|1871.9|1869.9|0
1665962700000|2022-10-16 23:25:00|1873.8|1871.8|1874.2|1872.2|1874.5|1872.5|1873.2|1871.2|0
1665963000000|2022-10-16 23:30:00|1874.3|1872.3|1878|1876|1878.5|1876.5|1873.4|1871.4|0
1665963300000|2022-10-16 23:35:00|1877.9|1875.9|1879.4|1877.4|1880.4|1878.4|1877.9|1875.9|0
1665963600000|2022-10-16 23:40:00|1879.6|1877.6|1879.4|1877.4|1880.3|1878.3|1878.5|1876.5|0
1665963900000|2022-10-16 23:45:00|1880|1878|1880.1|1878.9|1880.1|1878.9|1876.1|1874.9|1608
1665964200000|2022-10-16 23:50:00|1880.6|1879.4|1882.6|1881.4|1882.6|1881.4|1880.6|1879.4|701
1665964500000|2022-10-16 23:55:00|1883.1|1881.9|1881.1|1879.9|1883.1|1881.9|1880.1|1878.9|610
1665964800000|2022-10-17 00:00:00|1880.9|1880.1|1883.4|1882.6|1884.9|1884.1|1879.4|1878.6|2786
1665965100000|2022-10-17 00:05:00|1883.9|1883.1|1881.9|1881.1|1884.4|1883.6|1880.9|1880.1|1817
1665965400000|2022-10-17 00:10:00|1882.4|1881.6|1878.9|1878.1|1883.4|1882.6|1878.9|1878.1|1525
1665965700000|2022-10-17 00:15:00|1878.4|1877.6|1875.4|1874.6|1878.4|1877.6|1875.4|1874.6|2135
1665966000000|2022-10-17 00:20:00|1875.9|1875.1|1877.9|1877.1|1877.9|1877.1|1875.4|1874.6|1129
1665966300000|2022-10-17 00:25:00|1877.4|1876.6|1877.4|1876.6|1877.9|1877.1|1876.4|1875.6|927
1665966600000|2022-10-17 00:30:00|1877.9|1877.1|1877.9|1877.1|1879.9|1879.1|1876.4|1875.6|1712
1665966900000|2022-10-17 00:35:00|1877.4|1876.6|1879.4|1878.6|1880.9|1880.1|1877.4|1876.6|1098
1665967200000|2022-10-17 00:40:00|1878.9|1878.1|1879.4|1878.6|1880.4|1879.6|1878.4|1877.6|834
1665967500000|2022-10-17 00:45:00|1879.9|1879.1|1879.9|1879.1|1880.9|1880.1|1878.4|1877.6|1352
1665967800000|2022-10-17 00:50:00|1879.6|1878.8|1878.4|1877.6|1879.9|1879.1|1877.4|1876.6|694
1665968100000|2022-10-17 00:55:00|1878.6|1877.8|1878.4|1877.6|1879.4|1878.6|1876.4|1875.6|821
1665968400000|2022-10-17 01:00:00|1878.9|1878.1|1877.4|1876.6|1878.9|1878.1|1876.4|1875.6|617
1665968700000|2022-10-17 01:05:00|1876.9|1876.1|1876.4|1875.6|1878.9|1878.1|1876.4|1875.6|731
1665969000000|2022-10-17 01:10:00|1876.9|1876.1|1877.4|1876.6|1877.9|1877.1|1876.6|1875.8|886
1665969300000|2022-10-17 01:15:00|1876.9|1876.1|1877.4|1876.6|1877.9|1877.1|1876.4|1875.6|663
1665969600000|2022-10-17 01:20:00|1877.9|1877.1|1878.4|1877.6|1879.4|1878.6|1877.9|1877.1|426
1665969900000|2022-10-17 01:25:00|1878.9|1878.1|1879.9|1879.1|1880.4|1879.6|1878.4|1877.6|725
1665970200000|2022-10-17 01:30:00|1879.4|1878.6|1880.9|1880.1|1881.4|1880.6|1879.4|1878.6|567
1665970500000|2022-10-17 01:35:00|1880.4|1879.6|1879.9|1879.1|1880.9|1880.1|1879.4|1878.6|332
1665970800000|2022-10-17 01:40:00|1879.6|1878.8|1879.9|1879.1|1879.9|1879.1|1878.9|1878.1|447
1665971100000|2022-10-17 01:45:00|1880.1|1879.3|1879.4|1878.6|1880.4|1879.6|1878.4|1877.6|455
1665971400000|2022-10-17 01:50:00|1879.1|1878.3|1876.4|1875.6|1879.4|1878.6|1875.9|1875.1|887
1665971700000|2022-10-17 01:55:00|1876.9|1876.1|1875.9|1875.1|1877.4|1876.6|1875.4|1874.6|482
1665972000000|2022-10-17 02:00:00|1876.4|1875.6|1874.9|1874.1|1876.4|1875.6|1874.4|1873.6|476
1665972300000|2022-10-17 02:05:00|1875.4|1874.6|1876.4|1875.6|1876.4|1875.6|1874.9|1874.1|263
1665972600000|2022-10-17 02:10:00|1875.9|1875.1|1876.4|1875.6|1876.9|1876.1|1875.9|1875.1|227
1665972900000|2022-10-17 02:15:00|1875.9|1875.1|1875.4|1874.6|1876.9|1876.1|1874.9|1874.1|232
1665973200000|2022-10-17 02:20:00|1874.9|1874.1|1876.4|1875.6|1876.4|1875.6|1874.9|1874.1|281
1665973500000|2022-10-17 02:25:00|1876.9|1876.1|1876.9|1876.1|1876.9|1876.1|1876.4|1875.6|231
1665973800000|2022-10-17 02:30:00|1877.4|1876.6|1877.4|1876.6|1877.9|1877.1|1876.9|1876.1|157
1665974100000|2022-10-17 02:35:00|1877.9|1877.1|1878.4|1877.6|1878.9|1878.1|1876.9|1876.1|210
1665974400000|2022-10-17 02:40:00|1878.9|1878.1|1879.9|1879.1|1879.9|1879.1|1878.4|1877.6|322
1665974700000|2022-10-17 02:45:00|1879.4|1878.6|1880.9|1880.1|1880.9|1880.1|1879.4|1878.6|246
1665975000000|2022-10-17 02:50:00|1880.4|1879.6|1880.4|1879.6|1880.9|1880.1|1879.9|1879.1|357
1665975300000|2022-10-17 02:55:00|1880.1|1879.3|1878.9|1878.1|1880.4|1879.6|1878.4|1877.6|387
1665975600000|2022-10-17 03:00:00|1879.4|1878.6|1877.9|1877.1|1879.4|1878.6|1877.9|1877.1|159
1665975900000|2022-10-17 03:05:00|1878.4|1877.6|1878.4|1877.6|1878.4|1877.6|1877.9|1877.1|102
1665976200000|2022-10-17 03:10:00|1878.9|1878.1|1878.4|1877.6|1878.9|1878.1|1877.9|1877.1|140
1665976500000|2022-10-17 03:15:00|1878.9|1878.1|1879.4|1878.6|1879.9|1879.1|1878.9|1878.1|234
1665976800000|2022-10-17 03:20:00|1879.6|1878.8|1879.4|1878.6|1879.9|1879.1|1879.4|1878.6|227
1665977100000|2022-10-17 03:25:00|1879.6|1878.8|1879.9|1879.1|1879.9|1879.1|1879.4|1878.6|135
1665977400000|2022-10-17 03:30:00|1880.1|1879.3|1877.9|1877.1|1880.4|1879.6|1877.9|1877.1|444
1665977700000|2022-10-17 03:35:00|1878.4|1877.6|1877.9|1877.1|1878.9|1878.1|1877.9|1877.1|375
1665978000000|2022-10-17 03:40:00|1877.4|1876.6|1876.9|1876.1|1877.9|1877.1|1876.9|1876.1|280
1665978300000|2022-10-17 03:45:00|1877.4|1876.6|1876.9|1876.1|1877.4|1876.6|1876.4|1875.6|256
1665978600000|2022-10-17 03:50:00|1876.6|1875.8|1877.4|1876.6|1877.4|1876.6|1876.6|1875.8|171
1665978900000|2022-10-17 03:55:00|1877.9|1877.1|1877.4|1876.6|1877.9|1877.1|1876.9|1876.1|187
1665979200000|2022-10-17 04:00:00|1877.1|1876.3|1876.9|1876.1|1877.1|1876.3|1876.4|1875.6|324
1665979500000|2022-10-17 04:05:00|1876.4|1875.6|1876.4|1875.6|1876.9|1876.1|1875.9|1875.1|203
1665979800000|2022-10-17 04:10:00|1876.9|1876.1|1876.9|1876.1|1876.9|1876.1|1876.4|1875.6|251
1665980100000|2022-10-17 04:15:00|||||||||161
1665980400000|2022-10-17 04:20:00|1876.4|1875.6|1875.9|1875.1|1876.4|1875.6|1875.9|1875.1|500
1665980700000|2022-10-17 04:25:00|1876.4|1875.6|1875.4|1874.6|1876.4|1875.6|1875.4|1874.6|527
1665981000000|2022-10-17 04:30:00|1875.6|1874.8|1876.9|1876.1|1876.9|1876.1|1875.6|1874.8|352
1665981300000|2022-10-17 04:35:00|1877.4|1876.6|1877.9|1877.1|1877.9|1877.1|1876.9|1876.1|404
1665981600000|2022-10-17 04:40:00|1878.4|1877.6|1878.4|1877.6|1878.4|1877.6|1878.4|1877.6|132
1665981900000|2022-10-17 04:45:00|1877.9|1877.1|1878.9|1878.1|1878.9|1878.1|1877.9|1877.1|383
1665982200000|2022-10-17 04:50:00|||||||||190
1665982500000|2022-10-17 04:55:00|1878.4|1877.6|1878.9|1878.1|1878.9|1878.1|1878.4|1877.6|257
1665982800000|2022-10-17 05:00:00|1878.4|1877.6|1878.9|1878.1|1878.9|1878.1|1878.4|1877.6|320
1665983100000|2022-10-17 05:05:00|1878.4|1877.6|1879.4|1878.6|1879.9|1879.1|1878.4|1877.6|629
1665983400000|2022-10-17 05:10:00|1879.9|1879.1|1878.9|1878.1|1879.9|1879.1|1878.9|1878.1|529
1665983700000|2022-10-17 05:15:00|1879.4|1878.6|1879.9|1879.1|1879.9|1879.1|1878.9|1878.1|410
1665984000000|2022-10-17 05:20:00|1879.4|1878.6|1879.4|1878.6|1880.4|1879.6|1879.4|1878.6|555
1665984300000|2022-10-17 05:25:00|1879.9|1879.1|1879.9|1879.1|1880.4|1879.6|1879.4|1878.6|283
1665984600000|2022-10-17 05:30:00|1880.4|1879.6|1879.9|1879.1|1880.4|1879.6|1879.4|1878.6|165
1665984900000|2022-10-17 05:35:00|||||||||91
1665985200000|2022-10-17 05:40:00|1880.4|1879.6|1880.4|1879.6|1880.4|1879.6|1879.9|1879.1|398
1665985500000|2022-10-17 05:45:00|1879.9|1879.1|1879.9|1879.1|1880.4|1879.6|1879.4|1878.6|282
1665985800000|2022-10-17 05:50:00|1879.4|1878.6|1880.4|1879.6|1880.4|1879.6|1878.9|1878.1|692
1665986100000|2022-10-17 05:55:00|1880.9|1880.1|1880.4|1879.6|1881.4|1880.6|1879.9|1879.1|2522
1665986400000|2022-10-17 06:00:00|1879.9|1879.1|1880.4|1879.6|1881.9|1881.1|1879.4|1878.6|3032
1665986700000|2022-10-17 06:05:00|1880.1|1879.3|1880.1|1878.1|1880.4|1879.6|1878.4|1877.6|1148
1665987000000|2022-10-17 06:10:00|1880|1878|1880.6|1878.6|1881.4|1879.4|1879.9|1877.9|1
1665987300000|2022-10-17 06:15:00|1880.5|1878.5|1880.2|1878.2|1880.6|1878.6|1879.6|1877.6|2065
1665987600000|2022-10-17 06:20:00|1879.9|1877.9|1879.3|1877.3|1880.2|1878.2|1878.4|1876.4|0
1665987900000|2022-10-17 06:25:00|1879.4|1877.4|1879.8|1877.8|1879.8|1877.8|1879.4|1877.4|0
1665988200000|2022-10-17 06:30:00|1880|1878|1880|1878|1880.7|1878.7|1879.3|1877.3|0
1665988500000|2022-10-17 06:35:00|1880.1|1878.1|1880.2|1878.2|1880.5|1878.5|1879.6|1877.6|0
1665988800000|2022-10-17 06:40:00|1880.3|1878.3|1881|1879|1881|1879|1880.2|1878.2|0
1665989100000|2022-10-17 06:45:00|1881.3|1879.3|1881.3|1879.3|1881.4|1879.4|1880.6|1878.6|0
1665989400000|2022-10-17 06:50:00|1881.1|1879.1|1880.4|1878.4|1881.4|1879.4|1879.9|1877.9|0
1665989700000|2022-10-17 06:55:00|1880.3|1878.3|1880.6|1878.6|1881|1879|1880.3|1878.3|0
1665990000000|2022-10-17 07:00:00|1880.7|1878.7|1885.4|1883.4|1885.6|1883.6|1879.7|1877.7|0
1665990300000|2022-10-17 07:05:00|1885.3|1883.3|1884.3|1882.3|1885.5|1883.5|1883.2|1881.2|0
1665990600000|2022-10-17 07:10:00|1884.5|1882.5|1880.9|1878.9|1884.7|1882.7|1880.6|1878.6|0
1665990900000|2022-10-17 07:15:00|1881.2|1879.2|1877.7|1875.7|1882.1|1880.1|1877.4|1875.4|0
1665991200000|2022-10-17 07:20:00|1877.9|1875.9|1878.3|1876.3|1878.7|1876.7|1876|1874|0
1665991500000|2022-10-17 07:25:00|1878.4|1876.4|1880.2|1878.2|1880.3|1878.3|1877.9|1875.9|0
1665991800000|2022-10-17 07:30:00|1880.1|1878.1|1878.1|1876.9|1880.3|1878.9|1877.6|1876.4|691
1665992100000|2022-10-17 07:35:00|1878.3|1877.1|1877.1|1875.9|1878.6|1877.4|1876.6|1875.4|237
1665992400000|2022-10-17 07:40:00|1876.8|1875.6|1878.6|1877.4|1879.6|1878.4|1876.6|1875.4|220
1665992700000|2022-10-17 07:45:00|1878.8|1877.6|1879.1|1877.9|1880.1|1878.9|1878.6|1877.4|47
1665993000000|2022-10-17 07:50:00|1879.3|1878.1|1881.1|1879.9|1881.3|1880.1|1878.6|1877.4|121
1665993300000|2022-10-17 07:55:00|1881.6|1880.4|1881.1|1879.9|1882.6|1881.4|1880.8|1879.6|67
1665993600000|2022-10-17 08:00:00|1881.6|1880.4|1880.6|1879.4|1881.6|1880.4|1880.1|1878.9|32
1665993900000|2022-10-17 08:05:00|1880.1|1878.9|1881.1|1879.9|1881.1|1879.9|1879.8|1878.6|56
1665994200000|2022-10-17 08:10:00|1880.8|1879.6|1880.1|1878.9|1881.1|1879.9|1879.8|1878.6|34
1665994500000|2022-10-17 08:15:00|1879.8|1878.6|1880.1|1878.9|1880.6|1879.4|1879.1|1877.9|107
1665994800000|2022-10-17 08:20:00|1880.6|1879.4|1879.6|1878.4|1880.6|1879.4|1879.6|1878.4|60
1665995100000|2022-10-17 08:25:00|1879.8|1878.6|1877.6|1876.4|1879.8|1878.6|1877.3|1876.1|160
1665995400000|2022-10-17 08:30:00|1877.8|1876.6|1878.1|1876.9|1879.1|1877.9|1877.6|1876.4|82
1665995700000|2022-10-17 08:35:00|1877.6|1876.4|1880.1|1878.9|1880.1|1878.9|1877.6|1876.4|27
1665996000000|2022-10-17 08:40:00|1880.3|1879.1|1879.1|1877.9|1880.6|1879.4|1879.1|1877.9|37
1665996300000|2022-10-17 08:45:00|1879.3|1878.1|1878.6|1877.4|1880.1|1878.9|1877.6|1876.4|149
1665996600000|2022-10-17 08:50:00|1879.1|1877.9|1880.1|1878.9|1880.1|1878.9|1878.8|1877.6|37
1665996900000|2022-10-17 08:55:00|1879.8|1878.6|1879.1|1877.9|1880.6|1879.4|1879.1|1877.9|88
1665997200000|2022-10-17 09:00:00|1879.3|1878.1|1879.6|1878.4|1880.1|1878.9|1879.1|1877.9|48
1665997500000|2022-10-17 09:05:00|1879.8|1878.6|1879.6|1878.4|1880.1|1878.9|1878.6|1877.4|100
1665997800000|2022-10-17 09:10:00|1879.8|1878.6|1880.6|1879.4|1880.6|1879.4|1879.1|1877.9|73
1665998100000|2022-10-17 09:15:00|1880.1|1878.9|1880.1|1878.9|1880.1|1878.9|1879.6|1878.4|36
1665998400000|2022-10-17 09:20:00|1880.6|1879.4|1880.6|1879.4|1880.6|1879.4|1879.8|1878.6|58
1665998700000|2022-10-17 09:25:00|1880.3|1879.1|1881.1|1879.9|1881.3|1880.1|1880.1|1878.9|29
1665999000000|2022-10-17 09:30:00|1881.3|1880.1|1882.1|1880.9|1882.1|1880.9|1881.1|1879.9|177
1665999300000|2022-10-17 09:35:00|1881.8|1880.6|1882.1|1880.9|1882.6|1881.4|1881.6|1880.4|102
1665999600000|2022-10-17 09:40:00|1881.6|1880.4|1882.1|1880.9|1882.6|1881.4|1881.6|1880.4|52
1665999900000|2022-10-17 09:45:00|1882.3|1881.1|1882.6|1881.4|1883.1|1881.9|1882.3|1881.1|54
1666000200000|2022-10-17 09:50:00|1882.8|1881.6|1882.6|1881.4|1883.1|1881.9|1882.6|1881.4|15
1666000500000|2022-10-17 09:55:00|1882.8|1881.6|1883.1|1881.9|1883.1|1881.9|1882.1|1880.9|28
1666000800000|2022-10-17 10:00:00|1882.8|1881.6|1883.6|1882.4|1884.6|1883.4|1882.6|1881.4|120
1666001100000|2022-10-17 10:05:00|1883.3|1882.1|1885.6|1884.4|1886.1|1884.9|1883.1|1881.9|142
1666001400000|2022-10-17 10:10:00|1885.8|1884.6|1885.3|1884.1|1886.1|1884.9|1884.6|1883.4|60
1666001700000|2022-10-17 10:15:00|1885.6|1884.4|1884.6|1883.4|1885.6|1884.4|1884.1|1882.9|56
1666002000000|2022-10-17 10:20:00|1884.1|1882.9|1883.6|1882.4|1884.6|1883.4|1883.1|1881.9|43
1666002300000|2022-10-17 10:25:00|1883.1|1881.9|1883.1|1881.9|1883.6|1882.4|1883.1|1881.9|28
1666002600000|2022-10-17 10:30:00|1883.6|1882.4|1884.1|1882.9|1884.6|1883.4|1883.3|1882.1|20
1666002900000|2022-10-17 10:35:00|1883.6|1882.4|1882.6|1881.4|1883.6|1882.4|1882.1|1880.9|30
1666003200000|2022-10-17 10:40:00|1883.1|1881.9|1883.1|1881.9|1883.1|1881.9|1882.3|1881.1|137
1666003500000|2022-10-17 10:45:00|1882.8|1881.6|1883.3|1882.1|1884.1|1882.9|1882.8|1881.6|73
1666003800000|2022-10-17 10:50:00|1883.6|1882.4|1884.1|1882.9|1884.6|1883.4|1883.1|1881.9|34
1666004100000|2022-10-17 10:55:00|1883.6|1882.4|1885.1|1883.9|1885.1|1883.9|1883.6|1882.4|46
1666004400000|2022-10-17 11:00:00|1884.6|1883.4|1883.6|1882.4|1884.6|1883.4|1883.1|1881.9|59
1666004700000|2022-10-17 11:05:00|1883.3|1882.1|1883.6|1882.4|1884.1|1882.9|1883.1|1881.9|48
1666005000000|2022-10-17 11:10:00|1884.1|1882.9|1884.1|1882.9|1884.1|1882.9|1883.6|1882.4|41
1666005300000|2022-10-17 11:15:00|1884.6|1883.4|1884.6|1883.4|1885.1|1883.9|1884.6|1883.4|58
1666005600000|2022-10-17 11:20:00|1885.1|1883.9|1885.1|1883.9|1885.6|1884.4|1884.6|1883.4|58
1666005900000|2022-10-17 11:25:00|1885.6|1884.4|1884.6|1883.4|1885.6|1884.4|1884.6|1883.4|32
1666006200000|2022-10-17 11:30:00|1884.1|1882.9|1884.1|1882.9|1884.1|1882.9|1883.6|1882.4|272
1666006500000|2022-10-17 11:35:00|1883.6|1882.4|1884.3|1883.1|1884.3|1883.1|1883.6|1882.4|40
1666006800000|2022-10-17 11:40:00|1884.1|1882.9|1883.6|1882.4|1884.3|1883.1|1883.6|1882.4|21
1666007100000|2022-10-17 11:45:00|1883.8|1882.6|1884.1|1882.9|1884.1|1882.9|1883.6|1882.4|32
1666007400000|2022-10-17 11:50:00|1883.8|1882.6|1884.1|1882.9|1884.6|1883.4|1883.6|1882.4|9
1666007700000|2022-10-17 11:55:00|1884.6|1883.4|1884.6|1883.4|1885.1|1883.9|1884.1|1882.9|72
1666008000000|2022-10-17 12:00:00|1884.3|1883.1|1884.1|1882.9|1885.1|1883.9|1884.1|1882.9|20
1666008300000|2022-10-17 12:05:00|1883.8|1882.6|1883.6|1882.4|1884.1|1882.9|1883.6|1882.4|15
1666008600000|2022-10-17 12:10:00|1883.8|1882.6|1882.6|1881.4|1884.1|1882.9|1882.6|1881.4|48
1666008900000|2022-10-17 12:15:00|1882.8|1881.6|1883.1|1881.9|1883.6|1882.4|1882.6|1881.4|31
1666009200000|2022-10-17 12:20:00|1883.3|1882.1|1884.1|1882.9|1885.1|1883.9|1883.1|1881.9|52
1666009500000|2022-10-17 12:25:00|1884.3|1883.1|1884.1|1882.9|1884.6|1883.4|1883.6|1882.4|103
1666009800000|2022-10-17 12:30:00|1883.6|1882.4|1884.6|1883.4|1885.1|1883.9|1883.1|1881.9|34
1666010100000|2022-10-17 12:35:00|1884.8|1883.6|1885.1|1883.9|1885.6|1884.4|1884.6|1883.4|41
1666010400000|2022-10-17 12:40:00|1885.3|1884.1|1887.1|1885.9|1887.6|1886.4|1885.3|1884.1|82
1666010700000|2022-10-17 12:45:00|1887.6|1886.4|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|38
1666011000000|2022-10-17 12:50:00|1886.6|1885.4|1887.3|1886.1|1887.6|1886.4|1886.6|1885.4|59
1666011300000|2022-10-17 12:55:00|1887.6|1886.4|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|117
1666011600000|2022-10-17 13:00:00|1887.8|1886.6|1888.8|1887.6|1889.1|1887.9|1887.8|1886.6|137
1666011900000|2022-10-17 13:05:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.1|1886.9|164
1666012200000|2022-10-17 13:10:00|1888.8|1887.6|1890.1|1888.9|1890.1|1888.9|1888.6|1887.4|44
1666012500000|2022-10-17 13:15:00|1889.8|1888.6|1890.1|1888.9|1890.1|1888.9|1889.3|1888.1|71
1666012800000|2022-10-17 13:20:00|1889.6|1888.4|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|48
1666013100000|2022-10-17 13:25:00|1890.1|1888.9|1890.3|1889.1|1890.6|1889.4|1889.6|1888.4|116
1666013400000|2022-10-17 13:30:00|1890.1|1888.9|1892.6|1891.4|1893.6|1892.4|1890.1|1888.9|376
1666013700000|2022-10-17 13:35:00|1892.8|1891.6|1896.1|1894.9|1896.6|1895.4|1892.8|1891.6|227
1666014000000|2022-10-17 13:40:00|1896.3|1895.1|1896.6|1895.4|1897.6|1896.4|1895.8|1894.6|319
1666014300000|2022-10-17 13:45:00|1896.3|1895.1|1897.1|1895.9|1897.1|1895.9|1895.1|1893.9|166
1666014600000|2022-10-17 13:50:00|1896.8|1895.6|1895.6|1894.4|1897.6|1896.4|1895.1|1893.9|126
1666014900000|2022-10-17 13:55:00|1895.8|1894.6|1893.6|1892.4|1896.1|1894.9|1892.8|1891.6|162
1666015200000|2022-10-17 14:00:00|1893.8|1892.6|1894.1|1892.9|1895.1|1893.9|1892.6|1891.4|136
1666015500000|2022-10-17 14:05:00|1894.3|1893.1|1893.6|1892.4|1895.1|1893.9|1893.1|1891.9|118
1666015800000|2022-10-17 14:10:00|1893.8|1892.6|1897.6|1896.4|1897.6|1896.4|1893.6|1892.4|195
1666016100000|2022-10-17 14:15:00|1897.3|1896.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|256
1666016400000|2022-10-17 14:20:00|1897.1|1895.9|1895.6|1894.4|1897.6|1896.4|1895.6|1894.4|318
1666016700000|2022-10-17 14:25:00|1895.3|1894.1|1896.1|1894.9|1896.6|1895.4|1894.6|1893.4|233
1666017000000|2022-10-17 14:30:00|1895.6|1894.4|1896.1|1894.9|1897.6|1896.4|1895.6|1894.4|211
1666017300000|2022-10-17 14:35:00|1896.6|1895.4|1897.8|1896.6|1898.1|1896.9|1896.6|1895.4|161
1666017600000|2022-10-17 14:40:00|1898.1|1896.9|1897.6|1896.4|1898.1|1896.9|1897.1|1895.9|120
1666017900000|2022-10-17 14:45:00|1897.3|1896.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|191
1666018200000|2022-10-17 14:50:00|1896.1|1894.9|1893.1|1891.9|1896.1|1894.9|1892.1|1890.9|410
1666018500000|2022-10-17 14:55:00|1893.3|1892.1|1893.6|1892.4|1894.1|1892.9|1892.6|1891.4|99
1666018800000|2022-10-17 15:00:00|1894.1|1892.9|1894.6|1893.4|1895.6|1894.4|1893.6|1892.4|93
1666019100000|2022-10-17 15:05:00|1894.8|1893.6|1892.1|1890.9|1895.1|1893.9|1891.6|1890.4|137
1666019400000|2022-10-17 15:10:00|1892.6|1891.4|1892.6|1891.4|1894.1|1892.9|1892.1|1890.9|96
1666019700000|2022-10-17 15:15:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|81
1666020000000|2022-10-17 15:20:00|1891.3|1890.1|1895.1|1893.9|1895.1|1893.9|1891.1|1889.9|217
1666020300000|2022-10-17 15:25:00|1894.8|1893.6|1896.6|1895.4|1896.6|1895.4|1894.6|1893.4|101
1666020600000|2022-10-17 15:30:00|1896.1|1894.9|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|69
1666020900000|2022-10-17 15:35:00|1895.6|1894.4|1897.6|1896.4|1897.6|1896.4|1895.6|1894.4|94
1666021200000|2022-10-17 15:40:00|1898.1|1896.9|1897.1|1895.9|1898.6|1897.4|1896.6|1895.4|57
1666021500000|2022-10-17 15:45:00|1896.8|1895.6|1898.1|1896.9|1898.1|1896.9|1896.6|1895.4|51
1666021800000|2022-10-17 15:50:00|1897.8|1896.6|1899.1|1897.9|1899.1|1897.9|1897.6|1896.4|79
1666022100000|2022-10-17 15:55:00|1898.8|1897.6|1898.1|1896.9|1899.1|1897.9|1897.6|1896.4|79
1666022400000|2022-10-17 16:00:00|1898.6|1897.4|1897.8|1896.6|1898.6|1897.4|1897.1|1895.9|132
1666022700000|2022-10-17 16:05:00|1897.6|1896.4|1899.6|1898.4|1899.6|1898.4|1897.6|1896.4|36
1666023000000|2022-10-17 16:10:00|1899.3|1898.1|1898.1|1896.9|1899.6|1898.4|1896.6|1895.4|47
1666023300000|2022-10-17 16:15:00|1898.3|1897.1|1896.8|1895.6|1898.6|1897.4|1896.6|1895.4|42
1666023600000|2022-10-17 16:20:00|1896.6|1895.4|1897.6|1896.4|1897.6|1896.4|1896.6|1895.4|61
1666023900000|2022-10-17 16:25:00|1897.3|1896.1|1898.1|1896.9|1898.6|1897.4|1897.1|1895.9|24
1666024200000|2022-10-17 16:30:00|1897.6|1896.4|1898.8|1897.6|1899.1|1897.9|1897.6|1896.4|25
1666024500000|2022-10-17 16:35:00|1899.1|1897.9|1898.1|1896.9|1899.1|1897.9|1897.3|1896.1|9
1666024800000|2022-10-17 16:40:00|1897.6|1896.4|1896.6|1895.4|1898.1|1896.9|1895.8|1894.6|110
1666025100000|2022-10-17 16:45:00|1897.1|1895.9|1897.1|1895.9|1897.6|1896.4|1895.6|1894.4|107
1666025400000|2022-10-17 16:50:00|1896.6|1895.4|1898.1|1896.9|1898.1|1896.9|1896.6|1895.4|74
1666025700000|2022-10-17 16:55:00|1897.8|1896.6|1897.1|1895.9|1898.1|1896.9|1896.6|1895.4|65
1666026000000|2022-10-17 17:00:00|1897.3|1896.1|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|33
1666026300000|2022-10-17 17:05:00|1897.3|1896.1|1897.6|1896.4|1898.1|1896.9|1897.1|1895.9|10
1666026600000|2022-10-17 17:10:00|1897.3|1896.1|1897.6|1896.4|1898.6|1897.4|1897.3|1896.1|33
1666026900000|2022-10-17 17:15:00|1898.1|1896.9|1897.1|1895.9|1898.6|1897.4|1896.6|1895.4|36
1666027200000|2022-10-17 17:20:00|1896.6|1895.4|1899.1|1897.9|1899.1|1897.9|1896.6|1895.4|53
1666027500000|2022-10-17 17:25:00|1898.8|1897.6|1899.1|1897.9|1899.1|1897.9|1898.6|1897.4|93
1666027800000|2022-10-17 17:30:00|1899.3|1898.1|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|16
1666028100000|2022-10-17 17:35:00|1898.6|1897.4|1899.6|1898.4|1899.6|1898.4|1898.6|1897.4|48
1666028400000|2022-10-17 17:40:00|1899.3|1898.1|1898.8|1897.6|1899.6|1898.4|1898.6|1897.4|38
1666028700000|2022-10-17 17:45:00|1898.6|1897.4|1900.1|1898.9|1900.6|1899.4|1898.6|1897.4|27
1666029000000|2022-10-17 17:50:00|1899.8|1898.6|1900.1|1898.9|1900.6|1899.4|1899.8|1898.6|45
1666029300000|2022-10-17 17:55:00|1899.6|1898.4|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|73
1666029600000|2022-10-17 18:00:00|1899.8|1898.6|1899.6|1898.4|1901.1|1899.9|1899.1|1897.9|99
1666029900000|2022-10-17 18:05:00|1899.3|1898.1|1899.6|1898.4|1899.6|1898.4|1899.1|1897.9|40
1666030200000|2022-10-17 18:10:00|1899.3|1898.1|1899.1|1897.9|1899.8|1898.6|1899.1|1897.9|63
1666030500000|2022-10-17 18:15:00|1898.8|1897.6|1899.6|1898.4|1899.6|1898.4|1898.6|1897.4|43
1666030800000|2022-10-17 18:20:00|1899.3|1898.1|1898.6|1897.4|1899.3|1898.1|1898.1|1896.9|57
1666031100000|2022-10-17 18:25:00|1898.3|1897.1|1898.6|1897.4|1898.6|1897.4|1897.6|1896.4|34
1666031400000|2022-10-17 18:30:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|24
1666031700000|2022-10-17 18:35:00|1898.6|1897.4|1899.6|1898.4|1899.6|1898.4|1898.3|1897.1|37
1666032000000|2022-10-17 18:40:00|1899.1|1897.9|1900.1|1898.9|1900.1|1898.9|1899.1|1897.9|24
1666032300000|2022-10-17 18:45:00|1900.6|1899.4|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|64
1666032600000|2022-10-17 18:50:00|1899.8|1898.6|1899.3|1898.1|1900.1|1898.9|1899.1|1897.9|49
1666032900000|2022-10-17 18:55:00|1899.1|1897.9|1899.6|1898.4|1900.1|1898.9|1898.8|1897.6|41
1666033200000|2022-10-17 19:00:00|1899.1|1897.9|1898.6|1897.4|1900.1|1898.9|1898.1|1896.9|57
1666033500000|2022-10-17 19:05:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1897.6|1896.4|27
1666033800000|2022-10-17 19:10:00|1898.3|1897.1|1898.6|1897.4|1899.1|1897.9|1897.6|1896.4|15
1666034100000|2022-10-17 19:15:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|35
1666034400000|2022-10-17 19:20:00|1898.1|1896.9|1899.6|1898.4|1899.6|1898.4|1897.6|1896.4|36
1666034700000|2022-10-17 19:25:00|1899.3|1898.1|1899.6|1898.4|1899.6|1898.4|1898.8|1897.6|38
1666035000000|2022-10-17 19:30:00|1899.3|1898.1|1900.1|1898.9|1900.6|1899.4|1899.1|1897.9|147
1666035300000|2022-10-17 19:35:00|1899.8|1898.6|1899.1|1897.9|1900.1|1898.9|1898.6|1897.4|175
1666035600000|2022-10-17 19:40:00|1898.6|1897.4|1900.1|1898.9|1900.6|1899.4|1898.6|1897.4|73
1666035900000|2022-10-17 19:45:00|1900.3|1899.1|1899.6|1898.4|1900.6|1899.4|1899.6|1898.4|46
1666036200000|2022-10-17 19:50:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|168
1666036500000|2022-10-17 19:55:00|1899.8|1898.6|1899.1|1897.9|1900.1|1898.9|1898.1|1896.9|140
1666036800000|2022-10-17 20:00:00|1899.3|1898.1|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|19
1666037100000|2022-10-17 20:05:00|1899.8|1898.6|1900.6|1899.4|1900.6|1899.4|1899.8|1898.6|2
1666037700000|2022-10-17 20:15:00|1901.1|1899.9|1901.1|1899.9|1901.1|1899.9|1901.1|1899.9|12
1666038000000|2022-10-17 20:20:00|1900.6|1899.4|1900.6|1899.4|1900.6|1899.4|1900.6|1899.4|27
1666038300000|2022-10-17 20:25:00|1900.1|1898.9|1900.1|1898.9|1900.1|1898.9|1900.1|1898.9|10
1666038900000|2022-10-17 20:35:00|||||||||1
1666039200000|2022-10-17 20:40:00|1900.6|1899.4|1900.6|1899.4|1900.6|1899.4|1900.6|1899.4|12
1666039500000|2022-10-17 20:45:00|||||||||5
1666039800000|2022-10-17 20:50:00|1900.8|1899.6|1901.8|1899.8|1901.9|1899.9|1900.6|1899.4|40
1666040100000|2022-10-17 20:55:00|1901.6|1899.6|1901.9|1899.9|1901.9|1899.9|1901.6|1899.6|0
1666040400000|2022-10-17 21:00:00|1901.8|1899.8|1902|1900|1902|1900|1901.7|1899.7|11
1666040700000|2022-10-17 21:05:00|1902.1|1900.1|1902|1900|1902.1|1900.1|1901.7|1899.7|0
1666041000000|2022-10-17 21:10:00|1902.1|1900.1|1902.6|1900.6|1902.6|1900.6|1902.1|1900.1|0
1666041300000|2022-10-17 21:15:00|1902.5|1900.5|1902.6|1900.6|1902.7|1900.7|1902.5|1900.5|0
1666041600000|2022-10-17 21:20:00|1902.5|1900.5|1902.3|1900.3|1902.6|1900.6|1902.3|1900.3|0
1666041900000|2022-10-17 21:25:00|1902.5|1900.5|1902.7|1900.7|1902.7|1900.7|1902.3|1900.3|0
1666042200000|2022-10-17 21:30:00|1902.6|1900.6|1902.6|1900.6|1902.6|1900.6|1902.6|1900.6|0
1666042500000|2022-10-17 21:35:00|1902.7|1900.7|1902.9|1900.9|1902.9|1900.9|1902.7|1900.7|0
1666042800000|2022-10-17 21:40:00|1902.8|1900.8|1902.8|1900.8|1902.8|1900.8|1902.7|1900.7|0
1666043100000|2022-10-17 21:45:00|1902.7|1900.7|1902.9|1900.9|1903|1901|1902.7|1900.7|0
1666043400000|2022-10-17 21:50:00|1903|1901|1902.9|1900.9|1903|1901|1902.7|1900.7|0
1666043700000|2022-10-17 21:55:00|1903|1901|1904.2|1902.2|1904.4|1902.4|1903|1901|0
1666044000000|2022-10-17 22:00:00|1904.6|1902.6|1905.7|1903.7|1907.7|1905.7|1904.6|1902.6|0
1666044300000|2022-10-17 22:05:00|1905.8|1903.8|1906.3|1904.3|1906.3|1904.3|1905.5|1903.5|0
1666044600000|2022-10-17 22:10:00|1906.4|1904.4|1906|1904|1906.9|1904.9|1905.9|1903.9|0
1666044900000|2022-10-17 22:15:00|1905.8|1903.8|1907.2|1905.2|1907.4|1905.4|1905.8|1903.8|0
1666045200000|2022-10-17 22:20:00|1907.4|1905.4|1907.8|1905.8|1907.8|1905.8|1906.3|1904.3|0
1666045500000|2022-10-17 22:25:00|1907.7|1905.7|1909|1907|1909.4|1907.4|1907.7|1905.7|0
1666045800000|2022-10-17 22:30:00|1908.6|1906.6|1908.7|1906.7|1908.7|1906.7|1908.3|1906.3|0
1666046100000|2022-10-17 22:35:00|1908.4|1906.4|1907.7|1905.7|1908.4|1906.4|1907.5|1905.5|0
1666046400000|2022-10-17 22:40:00|1907.5|1905.5|1908|1906|1908.3|1906.3|1907.5|1905.5|0
1666046700000|2022-10-17 22:45:00|1907.8|1905.8|1907.9|1905.9|1908.1|1906.1|1907.8|1905.8|0
1666047000000|2022-10-17 22:50:00|1908.1|1906.1|1908.2|1906.2|1908.6|1906.6|1907.9|1905.9|0
1666047300000|2022-10-17 22:55:00|1908.4|1906.4|1907.6|1905.6|1908.4|1906.4|1907.6|1905.6|0
1666047600000|2022-10-17 23:00:00|1907.8|1905.8|1907.3|1905.3|1908.3|1906.3|1907.1|1905.1|0
1666047900000|2022-10-17 23:05:00|1907.4|1905.4|1907.8|1905.8|1907.8|1905.8|1907.4|1905.4|0
1666048200000|2022-10-17 23:10:00|1907.5|1905.5|1907.6|1905.6|1907.9|1905.9|1907|1905|0
1666048500000|2022-10-17 23:15:00|1907.5|1905.5|1909.3|1907.3|1909.4|1907.4|1907.5|1905.5|0
1666048800000|2022-10-17 23:20:00|1909.5|1907.5|1910|1908|1910|1908|1909|1907|0
1666049100000|2022-10-17 23:25:00|1910.1|1908.1|1909.4|1907.4|1910.8|1908.8|1909|1907|0
1666049400000|2022-10-17 23:30:00|1909.3|1907.3|1911.2|1909.2|1911.4|1909.4|1909|1907|0
1666049700000|2022-10-17 23:35:00|1911.3|1909.3|1910.8|1908.8|1911.6|1909.6|1910.2|1908.2|0
1666050000000|2022-10-17 23:40:00|1910.7|1908.7|1910.5|1908.5|1911.9|1909.9|1910.3|1908.3|0
1666050300000|2022-10-17 23:45:00|1910.4|1908.4|1904.6|1903.4|1910.4|1908.4|1903.8|1902.6|1161
1666050600000|2022-10-17 23:50:00|1904.8|1903.6|1903.6|1902.4|1905.6|1904.4|1903.6|1902.4|438
1666050900000|2022-10-17 23:55:00|1903.8|1902.6|1904.1|1902.9|1905.1|1903.9|1903.6|1902.4|1053
1666051200000|2022-10-18 00:00:00|1903.9|1903.1|1903.4|1902.6|1907.4|1906.6|1903.4|1902.6|2425
1666051500000|2022-10-18 00:05:00|1903.9|1903.1|1903.4|1902.6|1904.4|1903.6|1901.4|1900.6|2410
1666051800000|2022-10-18 00:10:00|1902.9|1902.1|1901.9|1901.1|1903.4|1902.6|1900.4|1899.6|1448
1666052100000|2022-10-18 00:15:00|1902.1|1901.3|1901.4|1900.6|1902.9|1902.1|1900.9|1900.1|1095
1666052400000|2022-10-18 00:20:00|1901.9|1901.1|1900.4|1899.6|1902.1|1901.3|1898.9|1898.1|1418
1666052700000|2022-10-18 00:25:00|1900.9|1900.1|1900.4|1899.6|1902.4|1901.6|1899.4|1898.6|908
1666053000000|2022-10-18 00:30:00|1900.6|1899.8|1898.9|1898.1|1900.9|1900.1|1897.9|1897.1|1074
1666053300000|2022-10-18 00:35:00|1898.4|1897.6|1897.9|1897.1|1898.9|1898.1|1897.9|1897.1|594
1666053600000|2022-10-18 00:40:00|1898.1|1897.3|1897.4|1896.6|1898.4|1897.6|1896.4|1895.6|740
1666053900000|2022-10-18 00:45:00|1896.9|1896.1|1896.9|1896.1|1897.4|1896.6|1896.4|1895.6|705
1666054200000|2022-10-18 00:50:00|1896.4|1895.6|1896.4|1895.6|1896.6|1895.8|1895.9|1895.1|446
1666054500000|2022-10-18 00:55:00|1895.9|1895.1|1896.4|1895.6|1896.9|1896.1|1895.9|1895.1|422
1666054800000|2022-10-18 01:00:00|1895.9|1895.1|1894.4|1893.6|1896.4|1895.6|1893.9|1893.1|516
1666055100000|2022-10-18 01:05:00|1894.1|1893.3|1894.9|1894.1|1895.9|1895.1|1893.9|1893.1|542
1666055400000|2022-10-18 01:10:00|1894.4|1893.6|1895.9|1895.1|1896.4|1895.6|1893.9|1893.1|487
1666055700000|2022-10-18 01:15:00|1895.4|1894.6|1893.9|1893.1|1895.4|1894.6|1892.9|1892.1|411
1666056000000|2022-10-18 01:20:00|1894.4|1893.6|1893|1892.2|1894.5|1893.7|1892.5|1891.7|300
1666056300000|2022-10-18 01:25:00|1892.5|1891.7|1892.5|1891.7|1893|1892.2|1892|1891.2|294
1666056600000|2022-10-18 01:30:00|1892|1891.2|1890|1889.2|1893|1892.2|1889.5|1888.7|589
1666056900000|2022-10-18 01:35:00|1889.5|1888.7|1890.5|1889.7|1891.5|1890.7|1889.5|1888.7|375
1666057200000|2022-10-18 01:40:00|1891|1890.2|1891|1890.2|1892|1891.2|1890|1889.2|412
1666057500000|2022-10-18 01:45:00|1890.5|1889.7|1891.5|1890.7|1892|1891.2|1890|1889.2|463
1666057800000|2022-10-18 01:50:00|1891|1890.2|1891|1890.2|1891.5|1890.7|1890|1889.2|333
1666058100000|2022-10-18 01:55:00|1890.5|1889.7|1891|1890.2|1891|1890.2|1889.5|1888.7|211
1666058400000|2022-10-18 02:00:00|1890.5|1889.7|1891|1890.2|1891|1890.2|1889.5|1888.7|318
1666058700000|2022-10-18 02:05:00|1890.5|1889.7|1890|1889.2|1891.5|1890.7|1890|1889.2|430
1666059000000|2022-10-18 02:10:00|1889.5|1888.7|1890.5|1889.7|1890.5|1889.7|1889|1888.2|257
1666059300000|2022-10-18 02:15:00|1890|1889.2|1892|1891.2|1892|1891.2|1890|1889.2|254
1666059600000|2022-10-18 02:20:00|1891.7|1890.9|1891|1890.2|1892|1891.2|1890.5|1889.7|234
1666059900000|2022-10-18 02:25:00|1891.5|1890.7|1893|1892.2|1893|1892.2|1891|1890.2|530
1666060200000|2022-10-18 02:30:00|1893.5|1892.7|1892.5|1891.7|1893.5|1892.7|1892.5|1891.7|263
1666060500000|2022-10-18 02:35:00|1893|1892.2|1892.5|1891.7|1893|1892.2|1892|1891.2|180
1666060800000|2022-10-18 02:40:00|1893|1892.2|1892|1891.2|1893|1892.2|1892|1891.2|149
1666061100000|2022-10-18 02:45:00|1892.5|1891.7|1893|1892.2|1893|1892.2|1892|1891.2|100
1666061400000|2022-10-18 02:50:00|1893.5|1892.7|1894|1893.2|1894|1893.2|1893|1892.2|170
1666061700000|2022-10-18 02:55:00|1893.5|1892.7|1894|1893.2|1894|1893.2|1893.5|1892.7|141
1666062000000|2022-10-18 03:00:00|1893.5|1892.7|1894.5|1893.7|1894.5|1893.7|1893.5|1892.7|168
1666062300000|2022-10-18 03:05:00|1894|1893.2|1894|1893.2|1894.5|1893.7|1894|1893.2|94
1666062600000|2022-10-18 03:10:00|1894.2|1893.4|1893.5|1892.7|1894.5|1893.7|1893.5|1892.7|159
1666062900000|2022-10-18 03:15:00|1894|1893.2|1895|1894.2|1895|1894.2|1894|1893.2|208
1666063200000|2022-10-18 03:20:00|1894.5|1893.7|1894.5|1893.7|1895|1894.2|1894|1893.2|106
1666063500000|2022-10-18 03:25:00|1894|1893.2|1894.5|1893.7|1895|1894.2|1894|1893.2|286
1666063800000|2022-10-18 03:30:00|1894|1893.2|1896.7|1895.9|1897|1896.2|1894|1893.2|841
1666064100000|2022-10-18 03:35:00|1897|1896.2|1897.5|1896.7|1897.5|1896.7|1896.2|1895.4|644
1666064400000|2022-10-18 03:40:00|1897|1896.2|1900|1899.2|1900|1899.2|1897|1896.2|638
1666064700000|2022-10-18 03:45:00|1900.5|1899.7|1900.5|1899.7|1901|1900.2|1899|1898.2|819
1666065000000|2022-10-18 03:50:00|1900|1899.2|1901|1900.2|1902|1901.2|1899.5|1898.7|855
1666065300000|2022-10-18 03:55:00|1900.5|1899.7|1900|1899.2|1901|1900.2|1900|1899.2|232
1666065600000|2022-10-18 04:00:00|1900.5|1899.7|1901.5|1900.7|1902|1901.2|1900.5|1899.7|578
1666065900000|2022-10-18 04:05:00|1901|1900.2|1900.5|1899.7|1901.5|1900.7|1900|1899.2|444
1666066200000|2022-10-18 04:10:00|1900|1899.2|1902|1901.2|1902|1901.2|1900|1899.2|516
1666066500000|2022-10-18 04:15:00|1901.5|1900.7|1902.5|1901.7|1902.5|1901.7|1901.5|1900.7|299
1666066800000|2022-10-18 04:20:00|1903|1902.2|1902.5|1901.7|1903.5|1902.7|1902.5|1901.7|411
1666067100000|2022-10-18 04:25:00|1902.7|1901.9|1903|1902.2|1903.5|1902.7|1902.5|1901.7|340
1666067400000|2022-10-18 04:30:00|1902.5|1901.7|1903|1902.2|1903.5|1902.7|1902|1901.2|491
1666067700000|2022-10-18 04:35:00|1902.7|1901.9|1902|1901.2|1903|1902.2|1902|1901.2|479
1666068000000|2022-10-18 04:40:00|1901.5|1900.7|1901.5|1900.7|1902|1901.2|1901.5|1900.7|281
1666068300000|2022-10-18 04:45:00|1902|1901.2|1901|1900.2|1902|1901.2|1901|1900.2|388
1666068600000|2022-10-18 04:50:00|1901.5|1900.7|1901.5|1900.7|1901.5|1900.7|1901|1900.2|194
1666068900000|2022-10-18 04:55:00|1902|1901.2|1901|1900.2|1902|1901.2|1901|1900.2|484
1666069200000|2022-10-18 05:00:00|1901.2|1900.4|1903|1902.2|1903|1902.2|1901|1900.2|274
1666069500000|2022-10-18 05:05:00|1902.5|1901.7|1901|1900.2|1903|1902.2|1901|1900.2|623
1666069800000|2022-10-18 05:10:00|1901.5|1900.7|1902|1901.2|1902|1901.2|1901|1900.2|466
1666070100000|2022-10-18 05:15:00|1901.5|1900.7|1901.5|1900.7|1902|1901.2|1901.5|1900.7|435
1666070400000|2022-10-18 05:20:00|1901|1900.2|1901.5|1900.7|1901.5|1900.7|1901|1900.2|432
1666070700000|2022-10-18 05:25:00|1902|1901.2|1902.2|1901.4|1902.5|1901.7|1902|1901.2|270
1666071000000|2022-10-18 05:30:00|1902|1901.2|1902.5|1901.7|1902.5|1901.7|1901.5|1900.7|607
1666071300000|2022-10-18 05:35:00|1902|1901.2|1902.5|1901.7|1902.5|1901.7|1902|1901.2|292
1666071600000|2022-10-18 05:40:00|1902|1901.2|1902|1901.2|1902.5|1901.7|1901.5|1900.7|326
1666071900000|2022-10-18 05:45:00|1901.5|1900.7|1901.5|1900.7|1901.5|1900.7|1901.5|1900.7|382
1666072200000|2022-10-18 05:50:00|1902|1901.2|1902.5|1901.7|1902.5|1901.7|1901.5|1900.7|377
1666072500000|2022-10-18 05:55:00|1902|1901.2|1902|1901.2|1902|1901.2|1900.5|1899.7|2675
1666072800000|2022-10-18 06:00:00|1901.5|1900.7|1900|1899.2|1901.5|1900.7|1899.5|1898.7|2553
1666073100000|2022-10-18 06:05:00|1899.7|1898.9|1901.1|1899.1|1901.2|1899.7|1899.5|1898.7|938
1666073400000|2022-10-18 06:10:00|1901.2|1899.2|1903|1901|1903.4|1901.4|1901.2|1899.2|0
1666073700000|2022-10-18 06:15:00|1903.2|1901.2|1902.8|1900.8|1903.6|1901.6|1902.4|1900.4|779
1666074000000|2022-10-18 06:20:00|1902.9|1900.9|1903.6|1901.6|1904|1902|1902.4|1900.4|0
1666074300000|2022-10-18 06:25:00|1903.4|1901.4|1903.5|1901.5|1904.2|1902.2|1903.2|1901.2|0
1666074600000|2022-10-18 06:30:00|1903.8|1901.8|1904.1|1902.1|1904.3|1902.3|1903.3|1901.3|0
1666074900000|2022-10-18 06:35:00|1904.3|1902.3|1904.3|1902.3|1904.5|1902.5|1904.1|1902.1|0
1666075200000|2022-10-18 06:40:00|1904.5|1902.5|1906.8|1904.8|1906.8|1904.8|1904.1|1902.1|0
1666075500000|2022-10-18 06:45:00|1906.7|1904.7|1905.1|1903.1|1906.8|1904.8|1904.8|1902.8|0
1666075800000|2022-10-18 06:50:00|1904.8|1902.8|1903|1901|1905|1903|1902.8|1900.8|0
1666076100000|2022-10-18 06:55:00|1903.1|1901.1|1902.9|1900.9|1903.5|1901.5|1902.7|1900.7|0
1666076400000|2022-10-18 07:00:00|1902.8|1900.8|1902.2|1900.2|1902.9|1900.9|1901|1899|0
1666076700000|2022-10-18 07:05:00|1902.1|1900.1|1900.1|1898.1|1902.5|1900.5|1899.1|1897.1|0
1666077000000|2022-10-18 07:10:00|1900|1898|1900.7|1898.7|1902.3|1900.3|1900|1898|0
1666077300000|2022-10-18 07:15:00|1900.6|1898.6|1900.5|1898.5|1901.6|1899.6|1900|1898|0
1666077600000|2022-10-18 07:20:00|1900.7|1898.7|1901.9|1899.9|1901.9|1899.9|1898.7|1896.7|0
1666077900000|2022-10-18 07:25:00|1902|1900|1901.3|1899.3|1902.7|1900.7|1900.6|1898.6|0
1666078200000|2022-10-18 07:30:00|1901.6|1899.6|1903.7|1902.5|1904.2|1903|1901.6|1899.6|488
1666078500000|2022-10-18 07:35:00|1903.2|1902|1903.7|1902.5|1904.2|1903|1902.7|1901.5|267
1666078800000|2022-10-18 07:40:00|1903.9|1902.7|1903.2|1902|1904.2|1903|1903.2|1902|193
1666079100000|2022-10-18 07:45:00|1902.9|1901.7|1903.7|1902.5|1903.7|1902.5|1902.7|1901.5|147
1666079400000|2022-10-18 07:50:00|1903.4|1902.2|1904.2|1903|1904.2|1903|1903.2|1902|143
1666079700000|2022-10-18 07:55:00|1904.7|1903.5|1904.7|1903.5|1905.2|1904|1903.7|1902.5|217
1666080000000|2022-10-18 08:00:00|1905.2|1904|1904.2|1903|1905.2|1904|1903.9|1902.7|65
1666080300000|2022-10-18 08:05:00|1904.4|1903.2|1904.2|1903|1904.7|1903.5|1903.7|1902.5|74
1666080600000|2022-10-18 08:10:00|1904.4|1903.2|1904.2|1903|1904.7|1903.5|1904.2|1903|43
1666080900000|2022-10-18 08:15:00|1904.7|1903.5|1904.2|1903|1904.7|1903.5|1903.7|1902.5|154
1666081200000|2022-10-18 08:20:00|1903.7|1902.5|1903.2|1902|1903.7|1902.5|1902.7|1901.5|108
1666081500000|2022-10-18 08:25:00|1902.7|1901.5|1903.7|1902.5|1904.2|1903|1902.2|1901|110
1666081800000|2022-10-18 08:30:00|1903.9|1902.7|1903.7|1902.5|1904.7|1903.5|1903.2|1902|75
1666082100000|2022-10-18 08:35:00|1903.4|1902.2|1902.2|1901|1903.4|1902.2|1901.7|1900.5|146
1666082400000|2022-10-18 08:40:00|1902.7|1901.5|1900.7|1899.5|1902.7|1901.5|1900.2|1899|520
1666082700000|2022-10-18 08:45:00|1900.4|1899.2|1901.2|1900|1901.7|1900.5|1900.2|1899|506
1666083000000|2022-10-18 08:50:00|1901.4|1900.2|1901.2|1900|1902.2|1901|1901.2|1900|448
1666083300000|2022-10-18 08:55:00|1900.7|1899.5|1898.7|1897.5|1901.2|1900|1898.7|1897.5|180
1666083600000|2022-10-18 09:00:00|1898.4|1897.2|1898.2|1897|1899.2|1898|1897.7|1896.5|352
1666083900000|2022-10-18 09:05:00|1897.9|1896.7|1896.9|1895.7|1898.2|1897|1896.2|1895|107
1666084200000|2022-10-18 09:10:00|1897.2|1896|1898.7|1897.5|1898.7|1897.5|1896.7|1895.5|86
1666084500000|2022-10-18 09:15:00|1898.2|1897|1899.2|1898|1899.7|1898.5|1898.2|1897|130
1666084800000|2022-10-18 09:20:00|1898.9|1897.7|1897.7|1896.5|1898.9|1897.7|1896.7|1895.5|128
1666085100000|2022-10-18 09:25:00|1897.2|1896|1898.7|1897.5|1898.7|1897.5|1896.7|1895.5|118
1666085400000|2022-10-18 09:30:00|1899.2|1898|1897.2|1896|1899.7|1898.5|1896.7|1895.5|96
1666085700000|2022-10-18 09:35:00|1896.9|1895.7|1896.7|1895.5|1898.2|1897|1896.7|1895.5|92
1666086000000|2022-10-18 09:40:00|1896.9|1895.7|1897.2|1896|1897.2|1896|1895.7|1894.5|136
1666086300000|2022-10-18 09:45:00|1896.9|1895.7|1898.7|1897.5|1899.2|1898|1896.7|1895.5|186
1666086600000|2022-10-18 09:50:00|1898.4|1897.2|1899.7|1898.5|1899.7|1898.5|1898.2|1897|67
1666086900000|2022-10-18 09:55:00|1900.2|1899|1900.7|1899.5|1900.7|1899.5|1899.7|1898.5|102
1666087200000|2022-10-18 10:00:00|1901.2|1900|1901.7|1900.5|1901.7|1900.5|1900.9|1899.7|105
1666087500000|2022-10-18 10:05:00|1902.2|1901|1900.7|1899.5|1902.2|1901|1900.2|1899|105
1666087800000|2022-10-18 10:10:00|1900.2|1899|1901.7|1900.5|1901.9|1900.7|1900.2|1899|53
1666088100000|2022-10-18 10:15:00|1901.9|1900.7|1902.2|1901|1902.4|1901.2|1901.9|1900.7|20
1666088400000|2022-10-18 10:20:00|1902.7|1901.5|1902.7|1901.5|1903.2|1902|1902.2|1901|96
1666088700000|2022-10-18 10:25:00|1903.2|1902|1902.2|1901|1903.4|1902.2|1901.9|1900.7|72
1666089000000|2022-10-18 10:30:00|1901.7|1900.5|1902.2|1901|1902.2|1901|1901.2|1900|75
1666089300000|2022-10-18 10:35:00|1902.4|1901.2|1903.7|1902.5|1904.7|1903.5|1902.2|1901|146
1666089600000|2022-10-18 10:40:00|1903.4|1902.2|1902.7|1901.5|1903.7|1902.5|1902.2|1901|50
1666089900000|2022-10-18 10:45:00|1902.4|1901.2|1902.7|1901.5|1903.2|1902|1902.2|1901|49
1666090200000|2022-10-18 10:50:00|1902.2|1901|1902.2|1901|1902.2|1901|1901.7|1900.5|49
1666090500000|2022-10-18 10:55:00|1902.4|1901.2|1901.7|1900.5|1902.7|1901.5|1901.2|1900|43
1666090800000|2022-10-18 11:00:00|1902.2|1901|1903.2|1902|1903.7|1902.5|1902.2|1901|75
1666091100000|2022-10-18 11:05:00|1903.7|1902.5|1903.7|1902.5|1904.2|1903|1903.2|1902|70
1666091400000|2022-10-18 11:10:00|1903.2|1902|1903.7|1902.5|1904.2|1903|1903.2|1902|45
1666091700000|2022-10-18 11:15:00|1903.2|1902|1903.2|1902|1903.7|1902.5|1902.7|1901.5|61
1666092000000|2022-10-18 11:20:00|1903.4|1902.2|1904.2|1903|1904.7|1903.5|1903.2|1902|121
1666092300000|2022-10-18 11:25:00|1903.9|1902.7|1904.2|1903|1904.7|1903.5|1903.7|1902.5|87
1666092600000|2022-10-18 11:30:00|1904.4|1903.2|1905.2|1904|1905.7|1904.5|1904.2|1903|126
1666092900000|2022-10-18 11:35:00|1904.9|1903.7|1905.7|1904.5|1905.7|1904.5|1904.7|1903.5|45
1666093200000|2022-10-18 11:40:00|1906.2|1905|1905.9|1904.7|1906.7|1905.5|1905.7|1904.5|124
1666093500000|2022-10-18 11:45:00|1906.2|1905|1906.7|1905.5|1906.7|1905.5|1905.2|1904|137
1666093800000|2022-10-18 11:50:00|1906.4|1905.2|1906.7|1905.5|1907.4|1906.2|1906.2|1905|126
1666094100000|2022-10-18 11:55:00|1907.2|1906|1906.7|1905.5|1907.2|1906|1906.2|1905|114
1666094400000|2022-10-18 12:00:00|1906.9|1905.7|1907.2|1906|1907.7|1906.5|1906.7|1905.5|67
1666094700000|2022-10-18 12:05:00|1906.7|1905.5|1908.2|1907|1908.2|1907|1906.7|1905.5|136
1666095000000|2022-10-18 12:10:00|1908.4|1907.2|1909.7|1908.5|1910.2|1909|1908.2|1907|232
1666095300000|2022-10-18 12:15:00|1909.2|1908|1909.2|1908|1910.7|1909.5|1909.2|1908|203
1666095600000|2022-10-18 12:20:00|1909.7|1908.5|1908.7|1907.5|1909.7|1908.5|1908.7|1907.5|122
1666095900000|2022-10-18 12:25:00|1908.9|1907.7|1909.2|1908|1909.2|1908|1908.2|1907|83
1666096200000|2022-10-18 12:30:00|1909.7|1908.5|1910.2|1909|1910.7|1909.5|1909.2|1908|113
1666096500000|2022-10-18 12:35:00|1910.7|1909.5|1911.2|1910|1911.2|1910|1909.7|1908.5|86
1666096800000|2022-10-18 12:40:00|1910.7|1909.5|1911.4|1910.2|1911.7|1910.5|1910.7|1909.5|146
1666097100000|2022-10-18 12:45:00|1911.2|1910|1912.2|1911|1912.7|1911.5|1911.2|1910|116
1666097400000|2022-10-18 12:50:00|1912.4|1911.2|1911.7|1910.5|1912.7|1911.5|1911.7|1910.5|75
1666097700000|2022-10-18 12:55:00|1912.2|1911|1912.2|1911|1912.7|1911.5|1911.7|1910.5|140
1666098000000|2022-10-18 13:00:00|1912.7|1911.5|1910.7|1909.5|1912.7|1911.5|1910.7|1909.5|98
1666098300000|2022-10-18 13:05:00|1910.9|1909.7|1909.7|1908.5|1911.2|1910|1909.2|1908|177
1666098600000|2022-10-18 13:10:00|1909.4|1908.2|1908.7|1907.5|1909.7|1908.5|1908.2|1907|47
1666098900000|2022-10-18 13:15:00|1908.4|1907.2|1909.2|1908|1909.7|1908.5|1907.7|1906.5|119
1666099200000|2022-10-18 13:20:00|1909.7|1908.5|1909.9|1908.7|1910.2|1909|1909.2|1908|60
1666099500000|2022-10-18 13:25:00|1910.2|1909|1911.2|1910|1911.2|1910|1909.7|1908.5|94
1666099800000|2022-10-18 13:30:00|1911.7|1910.5|1908.2|1907|1911.7|1910.5|1908.2|1907|566
1666100100000|2022-10-18 13:35:00|1908.7|1907.5|1907.7|1906.5|1910.2|1909|1907.7|1906.5|222
1666100400000|2022-10-18 13:40:00|1907.9|1906.7|1905.7|1904.5|1908.2|1907|1905.7|1904.5|234
1666100700000|2022-10-18 13:45:00|1905.9|1904.7|1905.7|1904.5|1906.2|1905|1903.7|1902.5|222
1666101000000|2022-10-18 13:50:00|1905.4|1904.2|1901.7|1900.5|1905.7|1904.5|1901.7|1900.5|257
1666101300000|2022-10-18 13:55:00|1902.2|1901|1903.7|1902.5|1904.7|1903.5|1902.2|1901|227
1666101600000|2022-10-18 14:00:00|1903.9|1902.7|1905.2|1904|1905.2|1904|1903.2|1902|226
1666101900000|2022-10-18 14:05:00|1905.7|1904.5|1905.7|1904.5|1906.7|1905.5|1904.2|1903|119
1666102200000|2022-10-18 14:10:00|1905.4|1904.2|1904.7|1903.5|1906.7|1905.5|1904.7|1903.5|338
1666102500000|2022-10-18 14:15:00|1905.2|1904|1903.2|1902|1905.7|1904.5|1902.7|1901.5|167
1666102800000|2022-10-18 14:20:00|1902.7|1901.5|1900.7|1899.5|1903.7|1902.5|1900.7|1899.5|235
1666103100000|2022-10-18 14:25:00|1901.2|1900|1898.7|1897.5|1901.7|1900.5|1898.7|1897.5|629
1666103400000|2022-10-18 14:30:00|1899.2|1898|1898.9|1897.7|1899.2|1898|1897.7|1896.5|384
1666103700000|2022-10-18 14:35:00|1898.7|1897.5|1895.7|1894.5|1899.2|1898|1895.7|1894.5|212
1666104000000|2022-10-18 14:40:00|1896.2|1895|1898.2|1897|1898.2|1897|1895.7|1894.5|173
1666104300000|2022-10-18 14:45:00|1897.9|1896.7|1898.7|1897.5|1899.7|1898.5|1896.7|1895.5|209
1666104600000|2022-10-18 14:50:00|1898.4|1897.2|1897.2|1896|1898.4|1897.2|1896.7|1895.5|333
1666104900000|2022-10-18 14:55:00|1896.9|1895.7|1896.2|1895|1897.2|1896|1896.2|1895|206
1666105200000|2022-10-18 15:00:00|1895.9|1894.7|1897.7|1896.5|1897.9|1896.7|1895.2|1894|240
1666105500000|2022-10-18 15:05:00|1897.2|1896|1893.7|1892.5|1898.7|1897.5|1893.2|1892|314
1666105800000|2022-10-18 15:10:00|1894.2|1893|1891.7|1890.5|1894.2|1893|1891.2|1890|340
1666106100000|2022-10-18 15:15:00|1892.2|1891|1891.7|1890.5|1892.7|1891.5|1891.2|1890|264
1666106400000|2022-10-18 15:20:00|1891.4|1890.2|1890.2|1889|1892.2|1891|1889.7|1888.5|214
1666106700000|2022-10-18 15:25:00|1889.9|1888.7|1890.7|1889.5|1891.2|1890|1889.2|1888|266
1666107000000|2022-10-18 15:30:00|1890.9|1889.7|1890.7|1889.5|1891.2|1890|1889.7|1888.5|206
1666107300000|2022-10-18 15:35:00|1890.4|1889.2|1889.7|1888.5|1891.2|1890|1888.2|1887|289
1666107600000|2022-10-18 15:40:00|1889.4|1888.2|1890.2|1889|1890.2|1889|1888.2|1887|176
1666107900000|2022-10-18 15:45:00|1889.7|1888.5|1892.2|1891|1892.7|1891.5|1889.7|1888.5|148
1666108200000|2022-10-18 15:50:00|1892.7|1891.5|1892.7|1891.5|1893.2|1892|1891.7|1890.5|67
1666108500000|2022-10-18 15:55:00|1892.2|1891|1892.7|1891.5|1893.2|1892|1891.2|1890|135
1666108800000|2022-10-18 16:00:00|1892.4|1891.2|1891.7|1890.5|1892.7|1891.5|1890.9|1889.7|124
1666109100000|2022-10-18 16:05:00|1891.4|1890.2|1893.2|1892|1894.2|1893|1889.7|1888.5|178
1666109400000|2022-10-18 16:10:00|1892.9|1891.7|1894.9|1893.7|1895.7|1894.5|1892.9|1891.7|111
1666109700000|2022-10-18 16:15:00|1894.7|1893.5|1895.2|1894|1895.7|1894.5|1893.4|1892.2|94
1666110000000|2022-10-18 16:20:00|1894.7|1893.5|1892.2|1891|1895.2|1894|1892.2|1891|172
1666110300000|2022-10-18 16:25:00|1891.9|1890.7|1892.7|1891.5|1892.7|1891.5|1891.2|1890|129
1666110600000|2022-10-18 16:30:00|1892.4|1891.2|1893.2|1892|1893.4|1892.2|1891.7|1890.5|69
1666110900000|2022-10-18 16:35:00|1893.7|1892.5|1895.7|1894.5|1896.7|1895.5|1893.4|1892.2|276
1666111200000|2022-10-18 16:40:00|1895.2|1894|1895.2|1894|1896.7|1895.5|1895.2|1894|175
1666111500000|2022-10-18 16:45:00|1894.7|1893.5|1893.7|1892.5|1894.7|1893.5|1893.2|1892|283
1666111800000|2022-10-18 16:50:00|1894.2|1893|1896.2|1895|1896.7|1895.5|1894.2|1893|227
1666112100000|2022-10-18 16:55:00|1896.4|1895.2|1893.2|1892|1896.7|1895.5|1893.2|1892|115
1666112400000|2022-10-18 17:00:00|1893.7|1892.5|1890.7|1889.5|1893.7|1892.5|1889.7|1888.5|165
1666112700000|2022-10-18 17:05:00|1890.9|1889.7|1892.2|1891|1893.2|1892|1890.9|1889.7|130
1666113000000|2022-10-18 17:10:00|1892.7|1891.5|1894.7|1893.5|1895.2|1894|1891.9|1890.7|104
1666113300000|2022-10-18 17:15:00|1894.2|1893|1894.2|1893|1894.7|1893.5|1893.4|1892.2|40
1666113600000|2022-10-18 17:20:00|1893.7|1892.5|1893.7|1892.5|1895.2|1894|1892.7|1891.5|61
1666113900000|2022-10-18 17:25:00|1894.2|1893|1895.7|1894.5|1896.2|1895|1894.2|1893|83
1666114200000|2022-10-18 17:30:00|1895.4|1894.2|1897.7|1896.5|1898.2|1897|1894.9|1893.7|91
1666114500000|2022-10-18 17:35:00|1897.9|1896.7|1897.2|1896|1898.2|1897|1896.7|1895.5|75
1666114800000|2022-10-18 17:40:00|1896.9|1895.7|1896.7|1895.5|1897.7|1896.5|1896.2|1895|67
1666115100000|2022-10-18 17:45:00|1896.4|1895.2|1896.7|1895.5|1896.7|1895.5|1894.7|1893.5|67
1666115400000|2022-10-18 17:50:00|1896.2|1895|1897.2|1896|1897.4|1896.2|1896.2|1895|70
1666115700000|2022-10-18 17:55:00|1897.4|1896.2|1897.2|1896|1897.7|1896.5|1896.2|1895|139
1666116000000|2022-10-18 18:00:00|1896.9|1895.7|1895.2|1894|1897.7|1896.5|1894.7|1893.5|93
1666116300000|2022-10-18 18:05:00|1894.9|1893.7|1894.2|1893|1895.7|1894.5|1893.7|1892.5|64
1666116600000|2022-10-18 18:10:00|1894.7|1893.5|1894.2|1893|1895.2|1894|1894.2|1893|67
1666116900000|2022-10-18 18:15:00|1893.7|1892.5|1893.2|1892|1894.7|1893.5|1893.2|1892|55
1666117200000|2022-10-18 18:20:00|1893.7|1892.5|1894.7|1893.5|1894.7|1893.5|1892.7|1891.5|60
1666117500000|2022-10-18 18:25:00|1894.4|1893.2|1895.2|1894|1895.7|1894.5|1893.7|1892.5|106
1666117800000|2022-10-18 18:30:00|1894.7|1893.5|1894.2|1893|1895.2|1894|1893.2|1892|128
1666118100000|2022-10-18 18:35:00|1893.7|1892.5|1891.2|1890|1894.2|1893|1890.7|1889.5|171
1666118400000|2022-10-18 18:40:00|1891.7|1890.5|1888.2|1887|1891.7|1890.5|1887.7|1886.5|232
1666118700000|2022-10-18 18:45:00|1887.9|1886.7|1888.2|1887|1889.2|1888|1886.7|1885.5|179
1666119000000|2022-10-18 18:50:00|1888.4|1887.2|1889.2|1888|1889.7|1888.5|1887.2|1886|130
1666119300000|2022-10-18 18:55:00|1889.4|1888.2|1890.2|1889|1890.7|1889.5|1888.7|1887.5|122
1666119600000|2022-10-18 19:00:00|1889.7|1888.5|1888.2|1887|1890.2|1889|1887.7|1886.5|95
1666119900000|2022-10-18 19:05:00|1888.4|1887.2|1888.7|1887.5|1890.2|1889|1888.2|1887|81
1666120200000|2022-10-18 19:10:00|1888.9|1887.7|1888.7|1887.5|1890.2|1889|1888.2|1887|88
1666120500000|2022-10-18 19:15:00|1888.4|1887.2|1889.7|1888.5|1890.2|1889|1887.7|1886.5|84
1666120800000|2022-10-18 19:20:00|1889.4|1888.2|1890.7|1889.5|1890.9|1889.7|1888.7|1887.5|72
1666121100000|2022-10-18 19:25:00|1890.4|1889.2|1891.2|1890|1891.7|1890.5|1889.7|1888.5|107
1666121400000|2022-10-18 19:30:00|1890.9|1889.7|1894.7|1893.5|1895.2|1894|1890.9|1889.7|127
1666121700000|2022-10-18 19:35:00|1894.2|1893|1893.9|1892.7|1894.2|1893|1893.2|1892|107
1666122000000|2022-10-18 19:40:00|1894.2|1893|1894.7|1893.5|1894.7|1893.5|1893.7|1892.5|86
1666122300000|2022-10-18 19:45:00|1894.4|1893.2|1894.2|1893|1894.7|1893.5|1893.7|1892.5|60
1666122600000|2022-10-18 19:50:00|1894.7|1893.5|1894.2|1893|1895.7|1894.5|1893.7|1892.5|199
1666122900000|2022-10-18 19:55:00|1893.9|1892.7|1896.2|1895|1896.2|1895|1892.7|1891.5|271
1666123200000|2022-10-18 20:00:00|1895.7|1894.5|1899.2|1898|1899.2|1898|1893.7|1892.5|179
1666123500000|2022-10-18 20:05:00|1898.9|1897.7|1897.9|1896.7|1899.2|1898|1897.2|1896|113
1666123800000|2022-10-18 20:10:00|1897.7|1896.5|1898.7|1897.5|1898.7|1897.5|1897.7|1896.5|34
1666124100000|2022-10-18 20:15:00|1898.9|1897.7|1899.4|1898.2|1899.7|1898.5|1898.7|1897.5|33
1666124400000|2022-10-18 20:20:00|1899.2|1898|1899.2|1898|1899.7|1898.5|1898.9|1897.7|25
1666124700000|2022-10-18 20:25:00|1898.7|1897.5|1898.7|1897.5|1898.7|1897.5|1898.2|1897|21
1666125000000|2022-10-18 20:30:00|1898.2|1897|1898.2|1897|1898.7|1897.5|1898.2|1897|11
1666125300000|2022-10-18 20:35:00|1898.7|1897.5|1899.4|1898.2|1899.4|1898.2|1898.7|1897.5|1
1666125600000|2022-10-18 20:40:00|1899.7|1898.5|1900.2|1899|1900.2|1899|1899.4|1898.2|17
1666125900000|2022-10-18 20:45:00|||||||||1
1666126200000|2022-10-18 20:50:00|1900.4|1899.2|1899.9|1897.9|1900.4|1899.2|1899.9|1897.9|8
1666126500000|2022-10-18 20:55:00|1899.6|1897.6|1899.3|1897.3|1899.6|1897.6|1899.1|1897.1|0
1666126800000|2022-10-18 21:00:00|1899.4|1897.4|1899.6|1897.6|1899.7|1897.7|1899.3|1897.3|19
1666127100000|2022-10-18 21:05:00|1899.7|1897.7|1899.6|1897.6|1899.7|1897.7|1899.5|1897.5|0
1666127400000|2022-10-18 21:10:00|1899.5|1897.5|1900|1898|1900|1898|1899.5|1897.5|0
1666127700000|2022-10-18 21:15:00|1900.1|1898.1|1900.1|1898.1|1900.3|1898.3|1900|1898|0
1666128000000|2022-10-18 21:20:00|1900|1898|1900.3|1898.3|1900.3|1898.3|1900|1898|0
1666128300000|2022-10-18 21:25:00|1900.2|1898.2|1900.1|1898.1|1900.2|1898.2|1899.9|1897.9|0
1666128600000|2022-10-18 21:30:00|1900|1898|1900.3|1898.3|1900.3|1898.3|1900|1898|0
1666128900000|2022-10-18 21:35:00|1900.4|1898.4|1900.2|1898.2|1900.4|1898.4|1900.2|1898.2|0
1666129200000|2022-10-18 21:40:00|1900.3|1898.3|1900.2|1898.2|1900.3|1898.3|1900.1|1898.1|0
1666129500000|2022-10-18 21:45:00|1900.3|1898.3|1900|1898|1900.3|1898.3|1899.8|1897.8|0
1666129800000|2022-10-18 21:50:00|1899.9|1897.9|1900.1|1898.1|1900.1|1898.1|1899.7|1897.7|0
1666130100000|2022-10-18 21:55:00|1900.2|1898.2|1899.7|1897.7|1900.3|1898.3|1899.6|1897.6|0
1666130400000|2022-10-18 22:00:00|1899.8|1897.8|1899.3|1897.3|1900.7|1898.7|1899.2|1897.2|0
1666130700000|2022-10-18 22:05:00|1899.6|1897.6|1899.4|1897.4|1899.6|1897.6|1899.4|1897.4|0
1666131000000|2022-10-18 22:10:00|1899.6|1897.6|1899.6|1897.6|1899.6|1897.6|1899.4|1897.4|0
1666131300000|2022-10-18 22:15:00|1899.4|1897.4|1898.7|1896.7|1899.6|1897.6|1898.7|1896.7|0
1666131600000|2022-10-18 22:20:00|1898.5|1896.5|1898.8|1896.8|1898.9|1896.9|1898.2|1896.2|0
1666131900000|2022-10-18 22:25:00|1898.7|1896.7|1899.4|1897.4|1899.6|1897.6|1898.3|1896.3|0
1666132200000|2022-10-18 22:30:00|1899.3|1897.3|1899.5|1897.5|1899.9|1897.9|1899.1|1897.1|0
1666132500000|2022-10-18 22:35:00|1899.6|1897.6|1899.8|1897.8|1899.8|1897.8|1899.3|1897.3|0
1666132800000|2022-10-18 22:40:00|1899.6|1897.6|1900.6|1898.6|1900.7|1898.7|1899.6|1897.6|0
1666133100000|2022-10-18 22:45:00|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|1900|1898|0
1666133400000|2022-10-18 22:50:00|1900.6|1898.6|1901.1|1899.1|1901.5|1899.5|1900.5|1898.5|0
1666133700000|2022-10-18 22:55:00|1901.2|1899.2|1901.1|1899.1|1901.5|1899.5|1901|1899|0
1666134000000|2022-10-18 23:00:00|1901.2|1899.2|1902.3|1900.3|1902.5|1900.5|1901.1|1899.1|0
1666134300000|2022-10-18 23:05:00|1902.2|1900.2|1904.4|1902.4|1904.7|1902.7|1901.9|1899.9|0
1666134600000|2022-10-18 23:10:00|1904.2|1902.2|1906.1|1904.1|1906.1|1904.1|1904.2|1902.2|0
1666134900000|2022-10-18 23:15:00|1906|1904|1905.2|1903.2|1906.1|1904.1|1905.2|1903.2|0
1666135200000|2022-10-18 23:20:00|1905.4|1903.4|1905.9|1903.9|1906.3|1904.3|1905.4|1903.4|0
1666135500000|2022-10-18 23:25:00|1905.7|1903.7|1905.1|1903.1|1905.9|1903.9|1905|1903|0
1666135800000|2022-10-18 23:30:00|1905.4|1903.4|1906.6|1904.6|1906.9|1904.9|1905.1|1903.1|0
1666136100000|2022-10-18 23:35:00|1906.3|1904.3|1903.1|1901.1|1906.4|1904.4|1902.7|1900.7|0
1666136400000|2022-10-18 23:40:00|1903|1901|1901.8|1899.8|1903.5|1901.5|1901.8|1899.8|0
1666136700000|2022-10-18 23:45:00|1901.7|1899.7|1902.2|1901|1902.7|1901.5|1899.9|1898.7|1270
1666137000000|2022-10-18 23:50:00|1901.7|1900.5|1903.2|1902|1903.2|1902|1901.7|1900.5|734
1666137300000|2022-10-18 23:55:00|1902.7|1901.5|1902.2|1901|1903.2|1902|1901.2|1900|742
1666137600000|2022-10-19 00:00:00|1902|1901.2|1905.5|1904.7|1906.5|1905.7|1901|1900.2|2354
1666137900000|2022-10-19 00:05:00|1906|1905.2|1908|1907.2|1908|1907.2|1904|1903.2|1628
1666138200000|2022-10-19 00:10:00|1907.5|1906.7|1903.5|1902.7|1907.5|1906.7|1903.5|1902.7|1246
1666138500000|2022-10-19 00:15:00|1903|1902.2|1903.5|1902.7|1904|1903.2|1901.5|1900.7|824
1666138800000|2022-10-19 00:20:00|1904|1903.2|1904.5|1903.7|1905|1904.2|1902.5|1901.7|686
1666139100000|2022-10-19 00:25:00|1904|1903.2|1906.5|1905.7|1907|1906.2|1903.5|1902.7|448
1666139400000|2022-10-19 00:30:00|1907|1906.2|1907.5|1906.7|1908|1907.2|1906.5|1905.7|810
1666139700000|2022-10-19 00:35:00|1908|1907.2|1908|1907.2|1909.5|1908.7|1907.5|1906.7|507
1666140000000|2022-10-19 00:40:00|1908.5|1907.7|1909.5|1908.7|1909.5|1908.7|1908|1907.2|289
1666140300000|2022-10-19 00:45:00|1910|1909.2|1908.5|1907.7|1910.5|1909.7|1908|1907.2|539
1666140600000|2022-10-19 00:50:00|1909|1908.2|1910.5|1909.7|1910.5|1909.7|1909|1908.2|737
1666140900000|2022-10-19 00:55:00|1910|1909.2|1910.5|1909.7|1911.5|1910.7|1910|1909.2|524
1666141200000|2022-10-19 01:00:00|1911|1910.2|1908.5|1907.7|1911|1910.2|1908.5|1907.7|529
1666141500000|2022-10-19 01:05:00|1908|1907.2|1908.5|1907.7|1908.5|1907.7|1907.5|1906.7|351
1666141800000|2022-10-19 01:10:00|1908|1907.2|1907|1906.2|1908|1907.2|1907|1906.2|306
1666142100000|2022-10-19 01:15:00|1907.5|1906.7|1905.5|1904.7|1908|1907.2|1905.5|1904.7|302
1666142400000|2022-10-19 01:20:00|1906|1905.2|1904.7|1903.9|1907|1906.2|1904.5|1903.7|332
1666142700000|2022-10-19 01:25:00|1905|1904.2|1905|1904.2|1905|1904.2|1903.5|1902.7|270
1666143000000|2022-10-19 01:30:00|1904.5|1903.7|1909|1908.2|1909|1908.2|1904.5|1903.7|443
1666143300000|2022-10-19 01:35:00|1908.5|1907.7|1911.5|1910.7|1911.5|1910.7|1908|1907.2|676
1666143600000|2022-10-19 01:40:00|1911|1910.2|1910.5|1909.7|1911.5|1910.7|1910.5|1909.7|448
1666143900000|2022-10-19 01:45:00|1911|1910.2|1910.5|1909.7|1911.5|1910.7|1910|1909.2|381
1666144200000|2022-10-19 01:50:00|1911|1910.2|1910.5|1909.7|1911.5|1910.7|1909|1908.2|305
1666144500000|2022-10-19 01:55:00|1911|1910.2|1910|1909.2|1911|1910.2|1909.5|1908.7|257
1666144800000|2022-10-19 02:00:00|1909.5|1908.7|1909|1908.2|1910|1909.2|1908.5|1907.7|155
1666145100000|2022-10-19 02:05:00|1908.5|1907.7|1908|1907.2|1909|1908.2|1907.5|1906.7|274
1666145400000|2022-10-19 02:10:00|1908.5|1907.7|1908.5|1907.7|1909.5|1908.7|1908|1907.2|208
1666145700000|2022-10-19 02:15:00|1909|1908.2|1910|1909.2|1910|1909.2|1908.5|1907.7|170
1666146000000|2022-10-19 02:20:00|1909.5|1908.7|1909.5|1908.7|1910|1909.2|1909|1908.2|222
1666146300000|2022-10-19 02:25:00|1910|1909.2|1909.5|1908.7|1910|1909.2|1909.5|1908.7|246
1666146600000|2022-10-19 02:30:00|1910|1909.2|1908|1907.2|1910|1909.2|1908|1907.2|165
1666146900000|2022-10-19 02:35:00|1907.5|1906.7|1908|1907.2|1908|1907.2|1907|1906.2|142
1666147200000|2022-10-19 02:40:00|1907.7|1906.9|1908|1907.2|1908|1907.2|1907.5|1906.7|120
1666147500000|2022-10-19 02:45:00|1907.5|1906.7|1908|1907.2|1908|1907.2|1906.5|1905.7|177
1666147800000|2022-10-19 02:50:00|1908.5|1907.7|1908|1907.2|1908.5|1907.7|1908|1907.2|82
1666148100000|2022-10-19 02:55:00|1908.5|1907.7|1909|1908.2|1909|1908.2|1908.5|1907.7|81
1666148400000|2022-10-19 03:00:00|1909.5|1908.7|1908|1907.2|1909.5|1908.7|1908|1907.2|248
1666148700000|2022-10-19 03:05:00|1908.5|1907.7|1906|1905.2|1908.5|1907.7|1906|1905.2|227
1666149000000|2022-10-19 03:10:00|1906.5|1905.7|1906.5|1905.7|1907.5|1906.7|1906|1905.2|220
1666149300000|2022-10-19 03:15:00|1907|1906.2|1908|1907.2|1908|1907.2|1907|1906.2|74
1666149600000|2022-10-19 03:20:00|1908.5|1907.7|1908.5|1907.7|1909|1908.2|1908.5|1907.7|215
1666149900000|2022-10-19 03:25:00|1908|1907.2|1908|1907.2|1908|1907.2|1907.5|1906.7|133
1666150200000|2022-10-19 03:30:00|1907.5|1906.7|1908|1907.2|1908.5|1907.7|1907.5|1906.7|431
1666150500000|2022-10-19 03:35:00|1908.5|1907.7|1908|1907.2|1908.5|1907.7|1907|1906.2|414
1666150800000|2022-10-19 03:40:00|1908.5|1907.7|1907.5|1906.7|1908.5|1907.7|1907.5|1906.7|236
1666151100000|2022-10-19 03:45:00|1907|1906.2|1907.5|1906.7|1907.5|1906.7|1907|1906.2|151
1666151400000|2022-10-19 03:50:00|1908|1907.2|1908|1907.2|1908.5|1907.7|1907.5|1906.7|239
1666151700000|2022-10-19 03:55:00|1907.5|1906.7|1907|1906.2|1908|1907.2|1907|1906.2|159
1666152000000|2022-10-19 04:00:00|1907.2|1906.4|1907.5|1906.7|1908|1907.2|1907|1906.2|248
1666152300000|2022-10-19 04:05:00|1907.2|1906.4|1907|1906.2|1907.2|1906.4|1906.5|1905.7|136
1666152600000|2022-10-19 04:10:00|1907.5|1906.7|1908|1907.2|1908|1907.2|1907.5|1906.7|146
1666152900000|2022-10-19 04:15:00|1908.5|1907.7|1908.5|1907.7|1908.5|1907.7|1908.5|1907.7|320
1666153200000|2022-10-19 04:20:00|1908.2|1907.4|1908|1907.2|1908.2|1907.4|1908|1907.2|242
1666153500000|2022-10-19 04:25:00|1907.5|1906.7|1907.5|1906.7|1908|1907.2|1907|1906.2|194
1666153800000|2022-10-19 04:30:00|1907|1906.2|1907.5|1906.7|1908|1907.2|1907|1906.2|286
1666154100000|2022-10-19 04:35:00|1908|1907.2|1908.5|1907.7|1908.5|1907.7|1907.5|1906.7|158
1666154400000|2022-10-19 04:40:00|||||||||93
1666154700000|2022-10-19 04:45:00|1909|1908.2|1909|1908.2|1909|1908.2|1908.5|1907.7|280
1666155000000|2022-10-19 04:50:00|1908.5|1907.7|1909|1908.2|1909|1908.2|1908.5|1907.7|294
1666155300000|2022-10-19 04:55:00|1908.5|1907.7|1908.5|1907.7|1909|1908.2|1908.5|1907.7|378
1666155600000|2022-10-19 05:00:00|1909|1908.2|1908.5|1907.7|1909|1908.2|1908|1907.2|350
1666155900000|2022-10-19 05:05:00|1909|1908.2|1909|1908.2|1909|1908.2|1909|1908.2|141
1666156200000|2022-10-19 05:10:00|1908.5|1907.7|1908.5|1907.7|1908.5|1907.7|1908.5|1907.7|309
1666156500000|2022-10-19 05:15:00|1908|1907.2|1908.5|1907.7|1908.5|1907.7|1908|1907.2|440
1666156800000|2022-10-19 05:20:00|1908|1907.2|1907|1906.2|1908.5|1907.7|1907|1906.2|365
1666157100000|2022-10-19 05:25:00|1906.5|1905.7|1906.5|1905.7|1906.5|1905.7|1906|1905.2|369
1666157400000|2022-10-19 05:30:00|1906.2|1905.4|1905.5|1904.7|1906.5|1905.7|1905.5|1904.7|337
1666157700000|2022-10-19 05:35:00|1905|1904.2|1905.5|1904.7|1906|1905.2|1905|1904.2|606
1666158000000|2022-10-19 05:40:00|1905|1904.2|1905.5|1904.7|1905.5|1904.7|1905|1904.2|584
1666158300000|2022-10-19 05:45:00|||||||||111
1666158600000|2022-10-19 05:50:00|1906|1905.2|1906|1905.2|1906|1905.2|1906|1905.2|537
1666158900000|2022-10-19 05:55:00|1906.2|1905.4|1906|1905.2|1906.5|1905.7|1905|1904.2|2336
1666159200000|2022-10-19 06:00:00|1905|1904.2|1903|1902.2|1905.5|1904.7|1903|1902.2|2025
1666159500000|2022-10-19 06:05:00|1902.5|1901.7|1905.4|1903.4|1905.6|1904.2|1902.5|1901.7|723
1666159800000|2022-10-19 06:10:00|1905.3|1903.3|1903.7|1901.7|1905.9|1903.9|1903.7|1901.7|0
1666160100000|2022-10-19 06:15:00|1903.8|1901.8|1903.4|1901.4|1904.2|1902.2|1902.4|1900.4|297
1666160400000|2022-10-19 06:20:00|1903.5|1901.5|1901.7|1899.7|1903.8|1901.8|1901.7|1899.7|0
1666160700000|2022-10-19 06:25:00|1901.6|1899.6|1901.4|1899.4|1901.8|1899.8|1900.7|1898.7|0
1666161000000|2022-10-19 06:30:00|1901.2|1899.2|1901.8|1899.8|1902|1900|1901|1899|0
1666161300000|2022-10-19 06:35:00|1901.9|1899.9|1902.5|1900.5|1903.2|1901.2|1901.9|1899.9|0
1666161600000|2022-10-19 06:40:00|1902.8|1900.8|1901.4|1899.4|1902.8|1900.8|1900.9|1898.9|0
1666161900000|2022-10-19 06:45:00|1901.2|1899.2|1902.3|1900.3|1902.9|1900.9|1901.1|1899.1|0
1666162200000|2022-10-19 06:50:00|1902.5|1900.5|1902.3|1900.3|1902.9|1900.9|1901.8|1899.8|0
1666162500000|2022-10-19 06:55:00|1902.2|1900.2|1899.8|1897.8|1902.3|1900.3|1899.4|1897.4|0
1666162800000|2022-10-19 07:00:00|1900.1|1898.1|1899.2|1897.2|1902|1900|1899.1|1897.1|0
1666163100000|2022-10-19 07:05:00|1899.1|1897.1|1899.4|1897.4|1900|1898|1897.8|1895.8|0
1666163400000|2022-10-19 07:10:00|1899.5|1897.5|1899.2|1897.2|1901.3|1899.3|1898.9|1896.9|0
1666163700000|2022-10-19 07:15:00|1899.1|1897.1|1900.9|1898.9|1901.6|1899.6|1898.9|1896.9|0
1666164000000|2022-10-19 07:20:00|1901.1|1899.1|1899.7|1897.7|1901.3|1899.3|1899.7|1897.7|0
1666164300000|2022-10-19 07:25:00|1899.9|1897.9|1898.2|1896.2|1900.4|1898.4|1897.5|1895.5|0
1666164600000|2022-10-19 07:30:00|1899.9|1898.7|1896.2|1895|1899.9|1898.7|1895.7|1894.5|766
1666164900000|2022-10-19 07:35:00|1895.7|1894.5|1896.7|1895.5|1897.7|1896.5|1895.2|1894|238
1666165200000|2022-10-19 07:40:00|1897.2|1896|1897.7|1896.5|1898.2|1897|1896.7|1895.5|114
1666165500000|2022-10-19 07:45:00|1897.4|1896.2|1897.7|1896.5|1898.2|1897|1896.7|1895.5|192
1666165800000|2022-10-19 07:50:00|1897.9|1896.7|1899.2|1898|1899.7|1898.5|1897.7|1896.5|60
1666166100000|2022-10-19 07:55:00|1899.7|1898.5|1900.2|1899|1900.2|1899|1898.9|1897.7|82
1666166400000|2022-10-19 08:00:00|1899.7|1898.5|1899.2|1898|1900.2|1899|1898.7|1897.5|50
1666166700000|2022-10-19 08:05:00|1898.9|1897.7|1897.7|1896.5|1899.4|1898.2|1897.2|1896|66
1666167000000|2022-10-19 08:10:00|1897.2|1896|1896.2|1895|1897.7|1896.5|1895.9|1894.7|51
1666167300000|2022-10-19 08:15:00|1895.9|1894.7|1895.7|1894.5|1896.7|1895.5|1895.7|1894.5|69
1666167600000|2022-10-19 08:20:00|1895.2|1894|1894.4|1893.2|1895.4|1894.2|1893.7|1892.5|165
1666167900000|2022-10-19 08:25:00|1894.7|1893.5|1894.2|1893|1894.7|1893.5|1893.2|1892|29
1666168200000|2022-10-19 08:30:00|1894.7|1893.5|1895.4|1894.2|1895.7|1894.5|1894.7|1893.5|36
1666168500000|2022-10-19 08:35:00|1895.7|1894.5|1894.2|1893|1895.7|1894.5|1893.7|1892.5|16
1666168800000|2022-10-19 08:40:00|1893.9|1892.7|1895.7|1894.5|1895.7|1894.5|1893.9|1892.7|43
1666169100000|2022-10-19 08:45:00|1895.4|1894.2|1894.7|1893.5|1895.7|1894.5|1894.2|1893|19
1666169400000|2022-10-19 08:50:00|1894.9|1893.7|1896.2|1895|1896.2|1895|1894.7|1893.5|28
1666169700000|2022-10-19 08:55:00|1895.7|1894.5|1896.2|1895|1896.2|1895|1895.2|1894|47
1666170000000|2022-10-19 09:00:00|1895.7|1894.5|1896.7|1895.5|1897.2|1896|1895.7|1894.5|67
1666170300000|2022-10-19 09:05:00|1897.2|1896|1898.7|1897.5|1899.2|1898|1896.9|1895.7|178
1666170600000|2022-10-19 09:10:00|1898.9|1897.7|1898.2|1897|1899.2|1898|1897.7|1896.5|150
1666170900000|2022-10-19 09:15:00|1898.4|1897.2|1897.7|1896.5|1898.7|1897.5|1897.7|1896.5|46
1666171200000|2022-10-19 09:20:00|1897.9|1896.7|1897.2|1896|1898.2|1897|1897.2|1896|54
1666171500000|2022-10-19 09:25:00|1897.7|1896.5|1898.7|1897.5|1898.7|1897.5|1896.7|1895.5|75
1666171800000|2022-10-19 09:30:00|1898.2|1897|1900.4|1899.2|1900.7|1899.5|1898.2|1897|130
1666172100000|2022-10-19 09:35:00|1900.2|1899|1899.7|1898.5|1900.7|1899.5|1899.7|1898.5|41
1666172400000|2022-10-19 09:40:00|1900.2|1899|1900.7|1899.5|1900.7|1899.5|1900.2|1899|109
1666172700000|2022-10-19 09:45:00|1900.2|1899|1900.7|1899.5|1900.7|1899.5|1899.9|1898.7|94
1666173000000|2022-10-19 09:50:00|1900.2|1899|1901.7|1900.5|1901.7|1900.5|1900.2|1899|89
1666173300000|2022-10-19 09:55:00|1901.9|1900.7|1902.7|1901.5|1902.7|1901.5|1901.7|1900.5|173
1666173600000|2022-10-19 10:00:00|1902.2|1901|1902.2|1901|1902.7|1901.5|1901.2|1900|46
1666173900000|2022-10-19 10:05:00|1901.7|1900.5|1902.7|1901.5|1902.7|1901.5|1901.7|1900.5|85
1666174200000|2022-10-19 10:10:00|1902.4|1901.2|1901.2|1900|1903.2|1902|1900.7|1899.5|69
1666174500000|2022-10-19 10:15:00|1901.4|1900.2|1902.7|1901.5|1902.7|1901.5|1901.2|1900|84
1666174800000|2022-10-19 10:20:00|1902.2|1901|1901.4|1900.2|1902.2|1901|1900.7|1899.5|78
1666175100000|2022-10-19 10:25:00|1901.2|1900|1900.2|1899|1901.9|1900.7|1900.2|1899|50
1666175400000|2022-10-19 10:30:00|1900.4|1899.2|1901.2|1900|1901.2|1900|1900.2|1899|91
1666175700000|2022-10-19 10:35:00|1900.9|1899.7|1900.2|1899|1901.7|1900.5|1900.2|1899|112
1666176000000|2022-10-19 10:40:00|1899.7|1898.5|1898.7|1897.5|1900.2|1899|1898.7|1897.5|214
1666176300000|2022-10-19 10:45:00|1899.2|1898|1900.2|1899|1900.2|1899|1898.7|1897.5|111
1666176600000|2022-10-19 10:50:00|1899.7|1898.5|1900.2|1899|1900.7|1899.5|1899.7|1898.5|59
1666176900000|2022-10-19 10:55:00|1899.9|1898.7|1900.7|1899.5|1900.7|1899.5|1899.7|1898.5|50
1666177200000|2022-10-19 11:00:00|1901.2|1900|1902.2|1901|1902.2|1901|1900.7|1899.5|70
1666177500000|2022-10-19 11:05:00|1902.7|1901.5|1900.2|1899|1902.7|1901.5|1900.2|1899|138
1666177800000|2022-10-19 11:10:00|1900.7|1899.5|1897.7|1896.5|1900.7|1899.5|1897.2|1896|211
1666178100000|2022-10-19 11:15:00|1897.9|1896.7|1896.7|1895.5|1898.7|1897.5|1896.7|1895.5|130
1666178400000|2022-10-19 11:20:00|1896.9|1895.7|1897.7|1896.5|1898.2|1897|1896.7|1895.5|108
1666178700000|2022-10-19 11:25:00|1897.2|1896|1895.7|1894.5|1897.7|1896.5|1895.2|1894|149
1666179000000|2022-10-19 11:30:00|1895.2|1894|1896.2|1895|1896.4|1895.2|1895.2|1894|124
1666179300000|2022-10-19 11:35:00|1896.7|1895.5|1897.2|1896|1897.7|1896.5|1896.7|1895.5|33
1666179600000|2022-10-19 11:40:00|1896.9|1895.7|1896.7|1895.5|1897.4|1896.2|1896.2|1895|48
1666179900000|2022-10-19 11:45:00|1897.2|1896|1897.7|1896.5|1898.2|1897|1896.2|1895|100
1666180200000|2022-10-19 11:50:00|1897.9|1896.7|1897.2|1896|1898.2|1897|1897.2|1896|69
1666180500000|2022-10-19 11:55:00|1897.7|1896.5|1898.7|1897.5|1898.7|1897.5|1897.4|1896.2|30
1666180800000|2022-10-19 12:00:00|1898.2|1897|1896.7|1895.5|1899.2|1898|1896.7|1895.5|58
1666181100000|2022-10-19 12:05:00|1896.4|1895.2|1895.2|1894|1897.2|1896|1894.2|1893|107
1666181400000|2022-10-19 12:10:00|1895.4|1894.2|1896.7|1895.5|1896.7|1895.5|1895.2|1894|16
1666181700000|2022-10-19 12:15:00|1896.4|1895.2|1896.2|1895|1896.7|1895.5|1895.7|1894.5|33
1666182000000|2022-10-19 12:20:00|1895.9|1894.7|1896.2|1895|1896.2|1895|1895.2|1894|39
1666182300000|2022-10-19 12:25:00|1895.9|1894.7|1896.2|1895|1896.2|1895|1895.2|1894|29
1666182600000|2022-10-19 12:30:00|1895.9|1894.7|1894.7|1893.5|1896.2|1895|1893.2|1892|55
1666182900000|2022-10-19 12:35:00|1894.4|1893.2|1894.4|1893.2|1895.2|1894|1894.2|1893|20
1666183200000|2022-10-19 12:40:00|1894.7|1893.5|1893.7|1892.5|1896.2|1895|1893.7|1892.5|51
1666183500000|2022-10-19 12:45:00|1894.2|1893|1895.2|1894|1895.7|1894.5|1894.2|1893|48
1666183800000|2022-10-19 12:50:00|1895.7|1894.5|1895.7|1894.5|1896.7|1895.5|1895.4|1894.2|30
1666184100000|2022-10-19 12:55:00|1895.4|1894.2|1895.7|1894.5|1896.2|1895|1895.2|1894|30
1666184400000|2022-10-19 13:00:00|1896.2|1895|1895.2|1894|1896.2|1895|1894.7|1893.5|35
1666184700000|2022-10-19 13:05:00|1895.4|1894.2|1894.7|1893.5|1895.7|1894.5|1893.9|1892.7|24
1666185000000|2022-10-19 13:10:00|1894.4|1893.2|1895.2|1894|1895.7|1894.5|1894.2|1893|68
1666185300000|2022-10-19 13:15:00|1895.4|1894.2|1895.7|1894.5|1895.7|1894.5|1894.7|1893.5|36
1666185600000|2022-10-19 13:20:00|1895.2|1894|1895.2|1894|1895.7|1894.5|1894.7|1893.5|100
1666185900000|2022-10-19 13:25:00|1894.7|1893.5|1895.9|1894.7|1896.2|1895|1894.7|1893.5|147
1666186200000|2022-10-19 13:30:00|1895.7|1894.5|1899.7|1898.5|1900.2|1899|1895.2|1894|497
1666186500000|2022-10-19 13:35:00|1899.9|1898.7|1899.2|1898|1900.7|1899.5|1898.7|1897.5|240
1666186800000|2022-10-19 13:40:00|1898.9|1897.7|1896.7|1895.5|1899.7|1898.5|1895.2|1894|234
1666187100000|2022-10-19 13:45:00|1896.4|1895.2|1893.7|1892.5|1896.7|1895.5|1893.2|1892|252
1666187400000|2022-10-19 13:50:00|1893.9|1892.7|1896.2|1895|1896.7|1895.5|1893.7|1892.5|189
1666187700000|2022-10-19 13:55:00|1895.7|1894.5|1893.7|1892.5|1896.7|1895.5|1892.7|1891.5|302
1666188000000|2022-10-19 14:00:00|1893.4|1892.2|1895.2|1894|1895.2|1894|1892.7|1891.5|196
1666188300000|2022-10-19 14:05:00|1894.9|1893.7|1896.2|1895|1896.7|1895.5|1894.7|1893.5|86
1666188600000|2022-10-19 14:10:00|1896.7|1895.5|1898.7|1897.5|1898.7|1897.5|1895.2|1894|194
1666188900000|2022-10-19 14:15:00|1898.9|1897.7|1899.2|1898|1900.2|1899|1898.2|1897|163
1666189200000|2022-10-19 14:20:00|1898.9|1897.7|1901.2|1900|1901.7|1900.5|1898.7|1897.5|222
1666189500000|2022-10-19 14:25:00|1901.7|1900.5|1901.2|1900|1902.2|1901|1900.2|1899|141
1666189800000|2022-10-19 14:30:00|1901.7|1900.5|1899.2|1898|1901.7|1900.5|1899.2|1898|102
1666190100000|2022-10-19 14:35:00|1898.9|1897.7|1899.7|1898.5|1899.7|1898.5|1898.2|1897|102
1666190400000|2022-10-19 14:40:00|1899.4|1898.2|1897.2|1896|1899.7|1898.5|1896.7|1895.5|165
1666190700000|2022-10-19 14:45:00|1897.4|1896.2|1896.7|1895.5|1898.2|1897|1896.2|1895|50
1666191000000|2022-10-19 14:50:00|1897.2|1896|1895.2|1894|1897.2|1896|1895.2|1894|202
1666191300000|2022-10-19 14:55:00|1894.9|1893.7|1894.7|1893.5|1895.2|1894|1894.2|1893|99
1666191600000|2022-10-19 15:00:00|1894.4|1893.2|1893.7|1892.5|1895.7|1894.5|1893.7|1892.5|84
1666191900000|2022-10-19 15:05:00|1894.2|1893|1895.7|1894.5|1895.7|1894.5|1893.9|1892.7|92
1666192200000|2022-10-19 15:10:00|1895.4|1894.2|1896.2|1895|1897.2|1896|1895.2|1894|93
1666192500000|2022-10-19 15:15:00|1896.4|1895.2|1896.7|1895.5|1897.2|1896|1895.7|1894.5|47
1666192800000|2022-10-19 15:20:00|1896.9|1895.7|1895.2|1894|1897.2|1896|1895.2|1894|50
1666193100000|2022-10-19 15:25:00|1895.4|1894.2|1894.7|1893.5|1895.7|1894.5|1894.2|1893|95
1666193400000|2022-10-19 15:30:00|1894.2|1893|1894.2|1893|1895.2|1894|1893.7|1892.5|61
1666193700000|2022-10-19 15:35:00|1893.7|1892.5|1894.2|1893|1894.2|1893|1892.2|1891|64
1666194000000|2022-10-19 15:40:00|1894.7|1893.5|1893.7|1892.5|1894.7|1893.5|1893.2|1892|29
1666194300000|2022-10-19 15:45:00|1894.2|1893|1894.9|1893.7|1895.2|1894|1893.7|1892.5|38
1666194600000|2022-10-19 15:50:00|1895.2|1894|1896.2|1895|1896.2|1895|1894.7|1893.5|38
1666194900000|2022-10-19 15:55:00|1895.7|1894.5|1894.7|1893.5|1896.2|1895|1894.7|1893.5|29
1666195200000|2022-10-19 16:00:00|1894.9|1893.7|1893.7|1892.5|1895.2|1894|1893.2|1892|42
1666195500000|2022-10-19 16:05:00|1893.4|1892.2|1892.4|1891.2|1893.7|1892.5|1892.2|1891|43
1666195800000|2022-10-19 16:10:00|1892.7|1891.5|1892.7|1891.5|1893.2|1892|1891.9|1890.7|47
1666196100000|2022-10-19 16:15:00|1892.4|1891.2|1893.2|1892|1893.2|1892|1892.2|1891|16
1666196400000|2022-10-19 16:20:00|1892.9|1891.7|1892.2|1891|1893.2|1892|1892.2|1891|46
1666196700000|2022-10-19 16:25:00|1891.7|1890.5|1891.7|1890.5|1892.2|1891|1891.2|1890|60
1666197000000|2022-10-19 16:30:00|1891.4|1890.2|1892.7|1891.5|1892.7|1891.5|1891.2|1890|70
1666197300000|2022-10-19 16:35:00|1892.4|1891.2|1892.2|1891|1893.2|1892|1892.2|1891|9
1666197600000|2022-10-19 16:40:00|1891.9|1890.7|1890.2|1889|1892.2|1891|1889.7|1888.5|202
1666197900000|2022-10-19 16:45:00|1889.9|1888.7|1888.7|1887.5|1889.9|1888.7|1888.2|1887|54
1666198200000|2022-10-19 16:50:00|1888.4|1887.2|1889.2|1888|1889.7|1888.5|1888.4|1887.2|19
1666198500000|2022-10-19 16:55:00|1889.4|1888.2|1889.2|1888|1889.7|1888.5|1888.2|1887|19
1666198800000|2022-10-19 17:00:00|1888.7|1887.5|1885.7|1884.5|1889.7|1888.5|1885.7|1884.5|104
1666199100000|2022-10-19 17:05:00|1886.2|1885|1886.7|1885.5|1887.2|1886|1885.2|1884|285
1666199400000|2022-10-19 17:10:00|1886.9|1885.7|1887.2|1886|1887.7|1886.5|1886.2|1885|47
1666199700000|2022-10-19 17:15:00|1886.9|1885.7|1886.7|1885.5|1887.7|1886.5|1886.4|1885.2|85
1666200000000|2022-10-19 17:20:00|1887.2|1886|1887.2|1886|1887.4|1886.2|1886.4|1885.2|241
1666200300000|2022-10-19 17:25:00|1887.7|1886.5|1887.7|1886.5|1888.7|1887.5|1887.2|1886|33
1666200600000|2022-10-19 17:30:00|1887.4|1886.2|1887.9|1886.7|1888.7|1887.5|1887.2|1886|34
1666200900000|2022-10-19 17:35:00|1887.7|1886.5|1887.2|1886|1888.7|1887.5|1886.7|1885.5|28
1666201200000|2022-10-19 17:40:00|1886.9|1885.7|1888.2|1887|1888.2|1887|1886.7|1885.5|20
1666201500000|2022-10-19 17:45:00|1888.7|1887.5|1887.2|1886|1888.7|1887.5|1886.7|1885.5|15
1666201800000|2022-10-19 17:50:00|1886.9|1885.7|1888.2|1887|1888.2|1887|1886.7|1885.5|33
1666202100000|2022-10-19 17:55:00|1887.9|1886.7|1888.4|1887.2|1888.7|1887.5|1887.2|1886|48
1666202400000|2022-10-19 18:00:00|1888.2|1887|1889.7|1888.5|1890.2|1889|1887.7|1886.5|34
1666202700000|2022-10-19 18:05:00|1889.9|1888.7|1890.7|1889.5|1891.2|1890|1889.2|1888|30
1666203000000|2022-10-19 18:10:00|1890.4|1889.2|1891.2|1890|1891.2|1890|1889.7|1888.5|30
1666203300000|2022-10-19 18:15:00|1890.9|1889.7|1890.9|1889.7|1892.2|1891|1890.7|1889.5|30
1666203600000|2022-10-19 18:20:00|1891.2|1890|1890.7|1889.5|1891.2|1890|1890.2|1889|18
1666203900000|2022-10-19 18:25:00|1891.2|1890|1891.2|1890|1891.7|1890.5|1890.2|1889|37
1666204200000|2022-10-19 18:30:00|1890.9|1889.7|1891.4|1890.2|1891.7|1890.5|1890.2|1889|20
1666204500000|2022-10-19 18:35:00|1891.7|1890.5|1890.4|1889.2|1891.7|1890.5|1890.2|1889|26
1666204800000|2022-10-19 18:40:00|1890.2|1889|1889.7|1888.5|1891.2|1890|1889.7|1888.5|28
1666205100000|2022-10-19 18:45:00|1889.9|1888.7|1888.7|1887.5|1889.9|1888.7|1888.7|1887.5|19
1666205400000|2022-10-19 18:50:00|1888.9|1887.7|1888.2|1887|1889.2|1888|1888.2|1887|36
1666205700000|2022-10-19 18:55:00|1887.7|1886.5|1888.4|1887.2|1889.2|1888|1887.7|1886.5|97
1666206000000|2022-10-19 19:00:00|1888.7|1887.5|1888.7|1887.5|1890.2|1889|1888.2|1887|26
1666206300000|2022-10-19 19:05:00|1888.9|1887.7|1890.2|1889|1890.2|1889|1888.2|1887|47
1666206600000|2022-10-19 19:10:00|1890.7|1889.5|1890.7|1889.5|1891.2|1890|1890.2|1889|10
1666206900000|2022-10-19 19:15:00|1890.9|1889.7|1892.2|1891|1893.2|1892|1890.7|1889.5|43
1666207200000|2022-10-19 19:20:00|1892.4|1891.2|1890.7|1889.5|1892.7|1891.5|1890.7|1889.5|12
1666207500000|2022-10-19 19:25:00|1891.2|1890|1889.7|1888.5|1891.2|1890|1889.4|1888.2|76
1666207800000|2022-10-19 19:30:00|1889.9|1888.7|1891.2|1890|1891.2|1890|1889.2|1888|107
1666208100000|2022-10-19 19:35:00|1890.7|1889.5|1890.2|1889|1891.2|1890|1890.2|1889|33
1666208400000|2022-10-19 19:40:00|1890.4|1889.2|1890.7|1889.5|1891.4|1890.2|1890.2|1889|74
1666208700000|2022-10-19 19:45:00|1890.2|1889|1891.2|1890|1891.7|1890.5|1889.7|1888.5|157
1666209000000|2022-10-19 19:50:00|1890.9|1889.7|1893.2|1892|1893.2|1892|1890.7|1889.5|175
1666209300000|2022-10-19 19:55:00|1892.7|1891.5|1893.7|1892.5|1893.7|1892.5|1892.2|1891|76
1666209600000|2022-10-19 20:00:00|1893.4|1892.2|1894.9|1893.7|1895.2|1894|1893.2|1892|46
1666209900000|2022-10-19 20:05:00|1895.2|1894|1893.2|1892|1895.7|1894.5|1892.2|1891|44
1666210200000|2022-10-19 20:10:00|1893.4|1892.2|1893.7|1892.5|1894.2|1893|1893.2|1892|4
1666210500000|2022-10-19 20:15:00|1893.9|1892.7|1893.7|1892.5|1893.9|1892.7|1892.7|1891.5|2
1666210800000|2022-10-19 20:20:00|1893.2|1892|1892.9|1891.7|1893.4|1892.2|1892.9|1891.7|6
1666211100000|2022-10-19 20:25:00|1893.2|1892|1893.7|1892.5|1893.7|1892.5|1892.7|1891.5|2
1666211400000|2022-10-19 20:30:00|1893.9|1892.7|1894.2|1893|1894.9|1893.7|1893.7|1892.5|5
1666211700000|2022-10-19 20:35:00|1893.9|1892.7|1894.2|1893|1894.4|1893.2|1893.7|1892.5|4
1666212000000|2022-10-19 20:40:00|1893.9|1892.7|1893.4|1892.2|1893.9|1892.7|1893.2|1892|4
1666212300000|2022-10-19 20:45:00|1893.2|1892|1894.7|1893.5|1894.7|1893.5|1893.2|1892|12
1666212600000|2022-10-19 20:50:00|1894.4|1893.2|1895.3|1893.3|1895.3|1893.7|1894.2|1893|15
1666212900000|2022-10-19 20:55:00|1895.4|1893.4|1895.9|1893.9|1896.3|1894.3|1895.3|1893.3|0
1666213200000|2022-10-19 21:00:00|1895.8|1893.8|1895.6|1893.6|1895.9|1893.9|1895.6|1893.6|4
1666213500000|2022-10-19 21:05:00|1895.7|1893.7|1895.6|1893.6|1895.7|1893.7|1895.5|1893.5|0
1666213800000|2022-10-19 21:10:00|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.4|1893.4|0
1666214100000|2022-10-19 21:15:00|1895.4|1893.4|1895.2|1893.2|1895.4|1893.4|1895|1893|0
1666214400000|2022-10-19 21:20:00|1895|1893|1895.1|1893.1|1895.1|1893.1|1895|1893|0
1666214700000|2022-10-19 21:25:00|1895|1893|1895|1893|1895.1|1893.1|1894.8|1892.8|0
1666215000000|2022-10-19 21:30:00|1894.9|1892.9|1895.4|1893.4|1895.5|1893.5|1894.8|1892.8|0
1666215300000|2022-10-19 21:35:00|1895.7|1893.7|1895.3|1893.3|1895.7|1893.7|1895.1|1893.1|0
1666215600000|2022-10-19 21:40:00|1895.5|1893.5|1895.5|1893.5|1895.7|1893.7|1895.4|1893.4|0
1666215900000|2022-10-19 21:45:00|1895.6|1893.6|1895.3|1893.3|1895.7|1893.7|1895.3|1893.3|0
1666216200000|2022-10-19 21:50:00|1895.1|1893.1|1895|1893|1895.1|1893.1|1894.9|1892.9|0
1666216500000|2022-10-19 21:55:00|1894.9|1892.9|1895|1893|1895.1|1893.1|1894.9|1892.9|0
1666216800000|2022-10-19 22:00:00|1894.7|1892.7|1894.4|1892.4|1895.3|1893.3|1893.4|1891.4|0
1666217100000|2022-10-19 22:05:00|1894.5|1892.5|1893.7|1891.7|1894.7|1892.7|1893.2|1891.2|0
1666217400000|2022-10-19 22:10:00|1893.8|1891.8|1894.8|1892.8|1894.8|1892.8|1893.8|1891.8|0
1666217700000|2022-10-19 22:15:00|1894.7|1892.7|1895.2|1893.2|1895.5|1893.5|1894.7|1892.7|0
1666218000000|2022-10-19 22:20:00|1895|1893|1894.8|1892.8|1895.2|1893.2|1894.4|1892.4|0
1666218300000|2022-10-19 22:25:00|1894.6|1892.6|1894.8|1892.8|1894.9|1892.9|1894.2|1892.2|0
1666218600000|2022-10-19 22:30:00|1894.6|1892.6|1894.4|1892.4|1895.1|1893.1|1894.4|1892.4|0
1666218900000|2022-10-19 22:35:00|1894.6|1892.6|1893.7|1891.7|1894.7|1892.7|1893.7|1891.7|0
1666219200000|2022-10-19 22:40:00|1893.5|1891.5|1893|1891|1893.5|1891.5|1892.8|1890.8|0
1666219500000|2022-10-19 22:45:00|1892.8|1890.8|1892.1|1890.1|1892.8|1890.8|1892.1|1890.1|0
1666219800000|2022-10-19 22:50:00|1892.3|1890.3|1891.2|1889.2|1892.4|1890.4|1891|1889|0
1666220100000|2022-10-19 22:55:00|1891.1|1889.1|1890.8|1888.8|1891.2|1889.2|1890.4|1888.4|0
1666220400000|2022-10-19 23:00:00|1890.7|1888.7|1890.3|1888.3|1891.4|1889.4|1890.2|1888.2|0
1666220700000|2022-10-19 23:05:00|1890.2|1888.2|1891|1889|1891.1|1889.1|1890.1|1888.1|0
1666221000000|2022-10-19 23:10:00|1890.9|1888.9|1890.8|1888.8|1891.5|1889.5|1890.6|1888.6|0
1666221300000|2022-10-19 23:15:00|1890.7|1888.7|1889.8|1887.8|1890.8|1888.8|1889.6|1887.6|0
1666221600000|2022-10-19 23:20:00|1889.9|1887.9|1890.1|1888.1|1890.2|1888.2|1889|1887|0
1666221900000|2022-10-19 23:25:00|1890|1888|1889.6|1887.6|1890.2|1888.2|1889.2|1887.2|0
1666222200000|2022-10-19 23:30:00|1889|1887|1888.7|1886.7|1889.1|1887.1|1887.8|1885.8|0
1666222500000|2022-10-19 23:35:00|1888.6|1886.6|1888|1886|1888.6|1886.6|1887.8|1885.8|0
1666222800000|2022-10-19 23:40:00|1887.9|1885.9|1887.7|1885.7|1888.6|1886.6|1887.3|1885.3|0
1666223100000|2022-10-19 23:45:00|1887.9|1885.9|1887.7|1886.5|1889.7|1888.5|1887.6|1885.6|586
1666223400000|2022-10-19 23:50:00|1888.2|1887|1888.7|1887.5|1888.7|1887.5|1887.7|1886.5|367
1666223700000|2022-10-19 23:55:00|1888.2|1887|1889.2|1888|1889.2|1888|1887.7|1886.5|353
1666224000000|2022-10-20 00:00:00|1889|1888.2|1893.5|1892.7|1895.5|1894.7|1889|1888.2|2388
1666224300000|2022-10-20 00:05:00|1893.7|1892.9|1894|1893.2|1895|1894.2|1892|1891.2|1107
1666224600000|2022-10-20 00:10:00|1894.5|1893.7|1896|1895.2|1896.2|1895.4|1892.5|1891.7|1177
1666224900000|2022-10-20 00:15:00|1895.7|1894.9|1894.5|1893.7|1896.5|1895.7|1894.5|1893.7|767
1666225200000|2022-10-20 00:20:00|1895|1894.2|1894|1893.2|1895|1894.2|1893.5|1892.7|462
1666225500000|2022-10-20 00:25:00|1893.5|1892.7|1894.7|1893.9|1895|1894.2|1893.5|1892.7|381
1666225800000|2022-10-20 00:30:00|1894.5|1893.7|1893.5|1892.7|1896.5|1895.7|1893.5|1892.7|575
1666226100000|2022-10-20 00:35:00|1894|1893.2|1893.5|1892.7|1895.5|1894.7|1893.5|1892.7|410
1666226400000|2022-10-20 00:40:00|1894|1893.2|1892.5|1891.7|1894|1893.2|1890|1889.2|802
1666226700000|2022-10-20 00:45:00|1892.2|1891.4|1892|1891.2|1893|1892.2|1891|1890.2|304
1666227000000|2022-10-20 00:50:00|1892.5|1891.7|1892|1891.2|1894|1893.2|1892|1891.2|212
1666227300000|2022-10-20 00:55:00|1892.5|1891.7|1892|1891.2|1892.7|1891.9|1891|1890.2|366
1666227600000|2022-10-20 01:00:00|1891.5|1890.7|1892|1891.2|1892.5|1891.7|1891.5|1890.7|233
1666227900000|2022-10-20 01:05:00|1892.5|1891.7|1893|1892.2|1893.5|1892.7|1891|1890.2|210
1666228200000|2022-10-20 01:10:00|1892.5|1891.7|1891.5|1890.7|1893|1892.2|1890.5|1889.7|271
1666228500000|2022-10-20 01:15:00|1891|1890.2|1892.5|1891.7|1893|1892.2|1890|1889.2|347
1666228800000|2022-10-20 01:20:00|1892|1891.2|1892|1891.2|1892|1891.2|1890.7|1889.9|205
1666229100000|2022-10-20 01:25:00|1891.5|1890.7|1892|1891.2|1892.5|1891.7|1891|1890.2|207
1666229400000|2022-10-20 01:30:00|1891.5|1890.7|1890.5|1889.7|1892|1891.2|1890|1889.2|365
1666229700000|2022-10-20 01:35:00|1891|1890.2|1891|1890.2|1891.5|1890.7|1890|1889.2|207
1666230000000|2022-10-20 01:40:00|1890.5|1889.7|1891.5|1890.7|1892|1891.2|1890.5|1889.7|317
1666230300000|2022-10-20 01:45:00|1891.2|1890.4|1891|1890.2|1892|1891.2|1890.5|1889.7|266
1666230600000|2022-10-20 01:50:00|1891.5|1890.7|1892|1891.2|1892|1891.2|1891|1890.2|246
1666230900000|2022-10-20 01:55:00|1892.5|1891.7|1891|1890.2|1892.5|1891.7|1890.5|1889.7|229
1666231200000|2022-10-20 02:00:00|1891.5|1890.7|1890|1889.2|1892|1891.2|1890|1889.2|233
1666231500000|2022-10-20 02:05:00|1890.5|1889.7|1891.5|1890.7|1891.5|1890.7|1890|1889.2|245
1666231800000|2022-10-20 02:10:00|1891|1890.2|1890.5|1889.7|1891|1890.2|1890.5|1889.7|155
1666232100000|2022-10-20 02:15:00|1890|1889.2|1892|1891.2|1892|1891.2|1890|1889.2|345
1666232400000|2022-10-20 02:20:00|1891.7|1890.9|1892|1891.2|1892|1891.2|1891|1890.2|238
1666232700000|2022-10-20 02:25:00|1891.5|1890.7|1893|1892.2|1893|1892.2|1891.5|1890.7|284
1666233000000|2022-10-20 02:30:00|1892.5|1891.7|1893.5|1892.7|1894|1893.2|1892.5|1891.7|115
1666233300000|2022-10-20 02:35:00|1894|1893.2|1894|1893.2|1894|1893.2|1893.5|1892.7|154
1666233600000|2022-10-20 02:40:00|1894.5|1893.7|1895.5|1894.7|1896|1895.2|1894|1893.2|178
1666233900000|2022-10-20 02:45:00|1895|1894.2|1895.5|1894.7|1895.5|1894.7|1894.5|1893.7|183
1666234200000|2022-10-20 02:50:00|1896|1895.2|1895.5|1894.7|1896.5|1895.7|1895|1894.2|185
1666234500000|2022-10-20 02:55:00|1895|1894.2|1896|1895.2|1896.5|1895.7|1895|1894.2|187
1666234800000|2022-10-20 03:00:00|1895.5|1894.7|1894.5|1893.7|1896|1895.2|1894.5|1893.7|127
1666235100000|2022-10-20 03:05:00|1895|1894.2|1893.5|1892.7|1895|1894.2|1893.5|1892.7|191
1666235400000|2022-10-20 03:10:00|1893|1892.2|1893|1892.2|1893.5|1892.7|1893|1892.2|102
1666235700000|2022-10-20 03:15:00|1892.7|1891.9|1891.5|1890.7|1893|1892.2|1891.5|1890.7|226
1666236000000|2022-10-20 03:20:00|1891.7|1890.9|1891|1890.2|1892|1891.2|1891|1890.2|270
1666236300000|2022-10-20 03:25:00|1890.5|1889.7|1890.5|1889.7|1890.5|1889.7|1890|1889.2|365
1666236600000|2022-10-20 03:30:00|1890|1889.2|1888.5|1887.7|1890|1889.2|1888.5|1887.7|548
1666236900000|2022-10-20 03:35:00|1888|1887.2|1887|1886.2|1888.5|1887.7|1887|1886.2|591
1666237200000|2022-10-20 03:40:00|1886.7|1885.9|1887|1886.2|1887|1886.2|1886.5|1885.7|476
1666237500000|2022-10-20 03:45:00|1887.5|1886.7|1887.5|1886.7|1888|1887.2|1887.2|1886.4|347
1666237800000|2022-10-20 03:50:00|1887|1886.2|1887.7|1886.9|1888|1887.2|1887|1886.2|381
1666238100000|2022-10-20 03:55:00|1887.5|1886.7|1887.5|1886.7|1888|1887.2|1887.5|1886.7|215
1666238400000|2022-10-20 04:00:00|1887.7|1886.9|1887|1886.2|1888|1887.2|1887|1886.2|147
1666238700000|2022-10-20 04:05:00|1887.5|1886.7|1887.2|1886.4|1887.5|1886.7|1887|1886.2|347
1666239000000|2022-10-20 04:10:00|1887.5|1886.7|1888|1887.2|1888|1887.2|1887|1886.2|323
1666239300000|2022-10-20 04:15:00|1888.5|1887.7|1895|1894.2|1896.7|1895.9|1888|1887.2|2110
1666239600000|2022-10-20 04:20:00|1895.2|1894.4|1894.5|1893.7|1896|1895.2|1891|1890.2|1416
1666239900000|2022-10-20 04:25:00|1894.7|1893.9|1890.5|1889.7|1895|1894.2|1890.5|1889.7|615
1666240200000|2022-10-20 04:30:00|1890.7|1889.9|1890|1889.2|1891|1890.2|1889.5|1888.7|495
1666240500000|2022-10-20 04:35:00|1889.5|1888.7|1890|1889.2|1890.5|1889.7|1889.5|1888.7|249
1666240800000|2022-10-20 04:40:00|1889.5|1888.7|1890.5|1889.7|1890.5|1889.7|1889.5|1888.7|307
1666241100000|2022-10-20 04:45:00|1891|1890.2|1893|1892.2|1893|1892.2|1890.5|1889.7|570
1666241400000|2022-10-20 04:50:00|1893.5|1892.7|1894|1893.2|1894.5|1893.7|1893|1892.2|338
1666241700000|2022-10-20 04:55:00|1894.2|1893.4|1894.5|1893.7|1894.5|1893.7|1893.5|1892.7|360
1666242000000|2022-10-20 05:00:00|1894|1893.2|1893.5|1892.7|1895|1894.2|1893|1892.2|864
1666242300000|2022-10-20 05:05:00|1893|1892.2|1895.5|1894.7|1895.7|1894.9|1893|1892.2|606
1666242600000|2022-10-20 05:10:00|1896|1895.2|1899|1898.2|1900|1899.2|1895|1894.2|1325
1666242900000|2022-10-20 05:15:00|1898.5|1897.7|1897.5|1896.7|1899.5|1898.7|1897.5|1896.7|723
1666243200000|2022-10-20 05:20:00|1898|1897.2|1896.5|1895.7|1898.5|1897.7|1895.5|1894.7|514
1666243500000|2022-10-20 05:25:00|1896|1895.2|1897|1896.2|1897.5|1896.7|1895.7|1894.9|548
1666243800000|2022-10-20 05:30:00|1896.5|1895.7|1897.2|1896.4|1897.5|1896.7|1896|1895.2|635
1666244100000|2022-10-20 05:35:00|1897.5|1896.7|1896.5|1895.7|1897.5|1896.7|1896.5|1895.7|413
1666244400000|2022-10-20 05:40:00|1897|1896.2|1897.5|1896.7|1897.5|1896.7|1896.7|1895.9|452
1666244700000|2022-10-20 05:45:00|1897|1896.2|1895|1894.2|1897.5|1896.7|1894.5|1893.7|608
1666245000000|2022-10-20 05:50:00|1894.7|1893.9|1896|1895.2|1896.5|1895.7|1894.5|1893.7|604
1666245300000|2022-10-20 05:55:00|1896.2|1895.4|1895.5|1894.7|1896.2|1895.4|1894.5|1893.7|2966
1666245600000|2022-10-20 06:00:00|1895|1894.2|1892.5|1891.7|1895|1894.2|1892.5|1891.7|3270
1666245900000|2022-10-20 06:05:00|1893|1892.2|1894.2|1892.2|1894.5|1893.7|1893|1892.1|530
1666246200000|2022-10-20 06:10:00|1894.1|1892.1|1893.9|1891.9|1894.8|1892.8|1893.4|1891.4|2
1666246500000|2022-10-20 06:15:00|1894|1892|1893.2|1891.2|1894|1892|1892.4|1890.4|284
1666246800000|2022-10-20 06:20:00|1893.1|1891.1|1891.8|1889.8|1893.7|1891.7|1891.5|1889.5|0
1666247100000|2022-10-20 06:25:00|1892|1890|1892.7|1890.7|1892.9|1890.9|1891.8|1889.8|0
1666247400000|2022-10-20 06:30:00|1892.4|1890.4|1891|1889|1892.6|1890.6|1890.9|1888.9|0
1666247700000|2022-10-20 06:35:00|1891.1|1889.1|1891|1889|1891.3|1889.3|1890.3|1888.3|0
1666248000000|2022-10-20 06:40:00|1890.8|1888.8|1891.8|1889.8|1892.1|1890.1|1890.8|1888.8|0
1666248300000|2022-10-20 06:45:00|1891.7|1889.7|1892.1|1890.1|1892.1|1890.1|1891.1|1889.1|0
1666248600000|2022-10-20 06:50:00|1892.2|1890.2|1893.2|1891.2|1893.3|1891.3|1891.8|1889.8|0
1666248900000|2022-10-20 06:55:00|1893.3|1891.3|1893.3|1891.3|1893.9|1891.9|1893.2|1891.2|0
1666249200000|2022-10-20 07:00:00|1893.2|1891.2|1891.7|1889.7|1894.6|1892.6|1891.6|1889.6|0
1666249500000|2022-10-20 07:05:00|1891.8|1889.8|1890.8|1888.8|1892.9|1890.9|1889.2|1887.2|0
1666249800000|2022-10-20 07:10:00|1890.6|1888.6|1890.7|1888.7|1891.5|1889.5|1889.7|1887.7|0
1666250100000|2022-10-20 07:15:00|1890.6|1888.6|1891.5|1889.5|1892.5|1890.5|1890.4|1888.4|0
1666250400000|2022-10-20 07:20:00|1891.8|1889.8|1893.1|1891.1|1893.9|1891.9|1891.8|1889.8|0
1666250700000|2022-10-20 07:25:00|1892.9|1890.9|1891.6|1889.6|1893.9|1891.9|1891.4|1889.4|0
1666251000000|2022-10-20 07:30:00|1891.4|1889.4|1893.2|1892|1893.2|1892|1891.2|1889.4|299
1666251300000|2022-10-20 07:35:00|1893.7|1892.5|1890.7|1889.5|1893.7|1892.5|1890.7|1889.5|247
1666251600000|2022-10-20 07:40:00|1890.4|1889.2|1891.9|1890.7|1892.2|1891|1890.2|1889|220
1666251900000|2022-10-20 07:45:00|1891.7|1890.5|1890.9|1889.7|1892.7|1891.5|1890.9|1889.7|114
1666252200000|2022-10-20 07:50:00|1891.2|1890|1892.7|1891.5|1893.2|1892|1890.9|1889.7|165
1666252500000|2022-10-20 07:55:00|1892.2|1891|1892.2|1891|1892.7|1891.5|1891.7|1890.5|99
1666252800000|2022-10-20 08:00:00|1892.4|1891.2|1892.7|1891.5|1892.7|1891.5|1891.7|1890.5|85
1666253100000|2022-10-20 08:05:00|1893.2|1892|1892.7|1891.5|1893.7|1892.5|1892.7|1891.5|222
1666253400000|2022-10-20 08:10:00|1892.2|1891|1893.2|1892|1893.2|1892|1892.2|1891|506
1666253700000|2022-10-20 08:15:00|1893.7|1892.5|1895.7|1894.5|1895.7|1894.5|1893.4|1892.2|444
1666254000000|2022-10-20 08:20:00|1895.4|1894.2|1894.7|1893.5|1895.4|1894.2|1894.4|1893.2|98
1666254300000|2022-10-20 08:25:00|1894.2|1893|1893.7|1892.5|1894.7|1893.5|1893.2|1892|43
1666254600000|2022-10-20 08:30:00|1893.2|1892|1894.2|1893|1894.7|1893.5|1892.7|1891.5|59
1666254900000|2022-10-20 08:35:00|1894.7|1893.5|1894.2|1893|1895.2|1894|1894.2|1893|97
1666255200000|2022-10-20 08:40:00|1894.4|1893.2|1895.2|1894|1895.2|1894|1894.2|1893|147
1666255500000|2022-10-20 08:45:00|1894.9|1893.7|1895.2|1894|1895.2|1894|1894.7|1893.5|12
1666255800000|2022-10-20 08:50:00|1895.4|1894.2|1894.7|1893.5|1895.7|1894.5|1894.2|1893|15
1666256100000|2022-10-20 08:55:00|1894.4|1893.2|1893.2|1892|1894.4|1893.2|1893.2|1892|44
1666256400000|2022-10-20 09:00:00|1893.7|1892.5|1893.7|1892.5|1894.2|1893|1893.2|1892|41
1666256700000|2022-10-20 09:05:00|1893.9|1892.7|1895.4|1894.2|1895.7|1894.5|1893.7|1892.5|148
1666257000000|2022-10-20 09:10:00|1895.2|1894|1894.7|1893.5|1895.7|1894.5|1894.7|1893.5|45
1666257300000|2022-10-20 09:15:00|1895.2|1894|1895.7|1894.5|1895.7|1894.5|1894.7|1893.5|48
1666257600000|2022-10-20 09:20:00|1895.4|1894.2|1894.2|1893|1895.7|1894.5|1893.9|1892.7|86
1666257900000|2022-10-20 09:25:00|1893.9|1892.7|1894.2|1893|1894.7|1893.5|1893.7|1892.5|49
1666258200000|2022-10-20 09:30:00|1894.7|1893.5|1896.2|1895|1896.2|1895|1894.4|1893.2|54
1666258500000|2022-10-20 09:35:00|1896.4|1895.2|1896.7|1895.5|1896.7|1895.5|1896.2|1895|57
1666258800000|2022-10-20 09:40:00|1896.4|1895.2|1896.2|1895|1896.7|1895.5|1896.2|1895|107
1666259100000|2022-10-20 09:45:00|1896.7|1895.5|1897.7|1896.5|1897.7|1896.5|1896.2|1895|66
1666259400000|2022-10-20 09:50:00|1897.2|1896|1897.2|1896|1897.7|1896.5|1897.2|1896|32
1666259700000|2022-10-20 09:55:00|1897.4|1896.2|1896.2|1895|1897.7|1896.5|1896.2|1895|89
1666260000000|2022-10-20 10:00:00|1896.4|1895.2|1895.7|1894.5|1896.7|1895.5|1895.4|1894.2|79
1666260300000|2022-10-20 10:05:00|1895.9|1894.7|1895.7|1894.5|1896.7|1895.5|1895.7|1894.5|26
1666260600000|2022-10-20 10:10:00|1895.4|1894.2|1895.7|1894.5|1895.7|1894.5|1895.2|1894|12
1666260900000|2022-10-20 10:15:00|1896.2|1895|1895.7|1894.5|1896.2|1895|1895.7|1894.5|12
1666261200000|2022-10-20 10:20:00|1895.4|1894.2|1896.2|1895|1896.2|1895|1895.2|1894|19
1666261500000|2022-10-20 10:25:00|1895.9|1894.7|1896.2|1895|1896.7|1895.5|1895.9|1894.7|6
1666261800000|2022-10-20 10:30:00|1896.4|1895.2|1896.7|1895.5|1897.2|1896|1896.2|1895|23
1666262100000|2022-10-20 10:35:00|1896.9|1895.7|1897.7|1896.5|1897.7|1896.5|1896.7|1895.5|25
1666262400000|2022-10-20 10:40:00|1898.2|1897|1899.7|1898.5|1900.2|1899|1898.2|1897|108
1666262700000|2022-10-20 10:45:00|1899.2|1898|1898.7|1897.5|1899.2|1898|1897.9|1896.7|15
1666263000000|2022-10-20 10:50:00|1898.9|1897.7|1901.2|1900|1901.2|1900|1898.7|1897.5|209
1666263300000|2022-10-20 10:55:00|1901.4|1900.2|1900.7|1899.5|1901.7|1900.5|1899.2|1898|76
1666263600000|2022-10-20 11:00:00|1900.2|1899|1901.7|1900.5|1902.2|1901|1899.7|1898.5|139
1666263900000|2022-10-20 11:05:00|1901.4|1900.2|1901.7|1900.5|1901.7|1900.5|1900.7|1899.5|45
1666264200000|2022-10-20 11:10:00|1901.4|1900.2|1901.2|1900|1902.9|1901.7|1901.2|1900|119
1666264500000|2022-10-20 11:15:00|1901.4|1900.2|1901.7|1900.5|1902.7|1901.5|1901.2|1900|61
1666264800000|2022-10-20 11:20:00|1901.9|1900.7|1900.7|1899.5|1902.2|1901|1900.7|1899.5|52
1666265100000|2022-10-20 11:25:00|1900.4|1899.2|1900.2|1899|1900.7|1899.5|1900.2|1899|3
1666265400000|2022-10-20 11:30:00|1900.4|1899.2|1900.2|1899|1901.2|1900|1899.7|1898.5|21
1666265700000|2022-10-20 11:35:00|1899.9|1898.7|1899.7|1898.5|1899.9|1898.7|1899.2|1898|29
1666266000000|2022-10-20 11:40:00|1899.4|1898.2|1897.7|1896.5|1899.7|1898.5|1897.7|1896.5|37
1666266300000|2022-10-20 11:45:00|1898.2|1897|1899.2|1898|1899.9|1898.7|1897.7|1896.5|85
1666266600000|2022-10-20 11:50:00|1899.7|1898.5|1899.2|1898|1899.7|1898.5|1898.2|1897|26
1666266900000|2022-10-20 11:55:00|1899.7|1898.5|1899.7|1898.5|1900.2|1899|1899.2|1898|195
1666267200000|2022-10-20 12:00:00|1900.2|1899|1900.7|1899.5|1900.7|1899.5|1899.7|1898.5|71
1666267500000|2022-10-20 12:05:00|1900.2|1899|1899.7|1898.5|1900.7|1899.5|1899.2|1898|170
1666267800000|2022-10-20 12:10:00|1899.4|1898.2|1899.7|1898.5|1899.7|1898.5|1898.7|1897.5|98
1666268100000|2022-10-20 12:15:00|1900.2|1899|1900.4|1899.2|1900.7|1899.5|1899.7|1898.5|117
1666268400000|2022-10-20 12:20:00|1900.7|1899.5|1904.7|1903.5|1904.7|1903.5|1900.7|1899.5|232
1666268700000|2022-10-20 12:25:00|1904.4|1903.2|1902.9|1901.7|1904.4|1903.2|1902.7|1901.5|54
1666269000000|2022-10-20 12:30:00|1902.2|1901|1901.7|1900.5|1904.9|1903.7|1901.2|1900|115
1666269300000|2022-10-20 12:35:00|1902.2|1901|1899.7|1898.5|1902.2|1901|1898.2|1897|179
1666269600000|2022-10-20 12:40:00|1899.9|1898.7|1896.9|1895.7|1900.2|1899|1896.7|1895.5|85
1666269900000|2022-10-20 12:45:00|1896.7|1895.5|1897.7|1896.5|1898.2|1897|1896.2|1895|114
1666270200000|2022-10-20 12:50:00|1897.9|1896.7|1898.2|1897|1899.7|1898.5|1897.9|1896.7|35
1666270500000|2022-10-20 12:55:00|1898.4|1897.2|1895.2|1894|1898.7|1897.5|1895.2|1894|93
1666270800000|2022-10-20 13:00:00|1895.4|1894.2|1896.2|1895|1897.2|1896|1895.2|1894|35
1666271100000|2022-10-20 13:05:00|1896.4|1895.2|1897.7|1896.5|1898.2|1897|1896.2|1895|96
1666271400000|2022-10-20 13:10:00|1897.2|1896|1898.7|1897.5|1898.7|1897.5|1897.2|1896|286
1666271700000|2022-10-20 13:15:00|1899.2|1898|1899.7|1898.5|1900.2|1899|1898.4|1897.2|370
1666272000000|2022-10-20 13:20:00|1899.9|1898.7|1900.2|1899|1900.9|1899.7|1899.7|1898.5|183
1666272300000|2022-10-20 13:25:00|1899.7|1898.5|1900.2|1899|1900.7|1899.5|1899.2|1898|111
1666272600000|2022-10-20 13:30:00|1899.7|1898.5|1900.4|1899.2|1901.2|1900|1898.7|1897.5|354
1666272900000|2022-10-20 13:35:00|1900.2|1899|1899.2|1898|1900.7|1899.5|1898.2|1897|365
1666273200000|2022-10-20 13:40:00|1899.7|1898.5|1901.7|1900.5|1901.7|1900.5|1898.7|1897.5|181
1666273500000|2022-10-20 13:45:00|1901.2|1900|1903.2|1902|1903.7|1902.5|1901.2|1900|389
1666273800000|2022-10-20 13:50:00|1903.7|1902.5|1904.7|1903.5|1905.2|1904|1903.2|1902|158
1666274100000|2022-10-20 13:55:00|1904.4|1903.2|1904.7|1903.5|1905.7|1904.5|1904.2|1903|131
1666274400000|2022-10-20 14:00:00|1904.9|1903.7|1907.7|1906.5|1907.7|1906.5|1904.2|1903|170
1666274700000|2022-10-20 14:05:00|1908.2|1907|1910.2|1909|1910.7|1909.5|1907.7|1906.5|173
1666275000000|2022-10-20 14:10:00|1909.7|1908.5|1909.7|1908.5|1911.7|1910.5|1909.2|1908|223
1666275300000|2022-10-20 14:15:00|1909.9|1908.7|1912.7|1911.5|1912.7|1911.5|1909.7|1908.5|166
1666275600000|2022-10-20 14:20:00|1912.4|1911.2|1913.2|1912|1913.7|1912.5|1912.4|1911.2|167
1666275900000|2022-10-20 14:25:00|1913.7|1912.5|1912.7|1911.5|1913.7|1912.5|1911.7|1910.5|154
1666276200000|2022-10-20 14:30:00|1913.2|1912|1910.2|1909|1913.7|1912.5|1909.7|1908.5|86
1666276500000|2022-10-20 14:35:00|1910.7|1909.5|1910.7|1909.5|1910.7|1909.5|1909.7|1908.5|42
1666276800000|2022-10-20 14:40:00|1910.9|1909.7|1910.2|1909|1911.2|1910|1908.7|1907.5|108
1666277100000|2022-10-20 14:45:00|1909.7|1908.5|1910.2|1909|1910.7|1909.5|1909.7|1908.5|192
1666277400000|2022-10-20 14:50:00|1910.4|1909.2|1908.7|1907.5|1910.7|1909.5|1908.7|1907.5|127
1666277700000|2022-10-20 14:55:00|1909.2|1908|1910.7|1909.5|1910.7|1909.5|1908.7|1907.5|78
1666278000000|2022-10-20 15:00:00|1910.9|1909.7|1908.9|1907.7|1911.7|1910.5|1908.7|1907.5|124
1666278300000|2022-10-20 15:05:00|1909.2|1908|1911.2|1910|1911.4|1910.2|1908.7|1907.5|259
1666278600000|2022-10-20 15:10:00|1910.9|1909.7|1911.7|1910.5|1912.2|1911|1910.7|1909.5|39
1666278900000|2022-10-20 15:15:00|1911.4|1910.2|1908.7|1907.5|1911.7|1910.5|1908.7|1907.5|92
1666279200000|2022-10-20 15:20:00|1909.2|1908|1908.7|1907.5|1909.2|1908|1908.2|1907|134
1666279500000|2022-10-20 15:25:00|1908.9|1907.7|1907.2|1906|1909.2|1908|1906.2|1905|153
1666279800000|2022-10-20 15:30:00|1907.4|1906.2|1907.9|1906.7|1908.7|1907.5|1907.2|1906|83
1666280100000|2022-10-20 15:35:00|1907.7|1906.5|1908.7|1907.5|1909.2|1908|1907.7|1906.5|94
1666280400000|2022-10-20 15:40:00|1909.2|1908|1908.2|1907|1909.2|1908|1908.2|1907|75
1666280700000|2022-10-20 15:45:00|1908.7|1907.5|1908.2|1907|1908.7|1907.5|1907.2|1906|167
1666281000000|2022-10-20 15:50:00|1907.9|1906.7|1907.7|1906.5|1908.7|1907.5|1907.7|1906.5|90
1666281300000|2022-10-20 15:55:00|1907.4|1906.2|1906.2|1905|1907.7|1906.5|1906.2|1905|47
1666281600000|2022-10-20 16:00:00|1906.4|1905.2|1904.9|1903.7|1906.7|1905.5|1904.7|1903.5|183
1666281900000|2022-10-20 16:05:00|1904.7|1903.5|1903.7|1902.5|1905.2|1904|1903.2|1902|99
1666282200000|2022-10-20 16:10:00|1903.2|1902|1903.4|1902.2|1904.7|1903.5|1902.7|1901.5|91
1666282500000|2022-10-20 16:15:00|1903.7|1902.5|1904.7|1903.5|1905.2|1904|1903.2|1902|61
1666282800000|2022-10-20 16:20:00|1904.2|1903|1903.7|1902.5|1904.4|1903.2|1902.2|1901|72
1666283100000|2022-10-20 16:25:00|1903.2|1902|1902.7|1901.5|1903.7|1902.5|1902.2|1901|202
1666283400000|2022-10-20 16:30:00|1902.9|1901.7|1902.7|1901.5|1904.2|1903|1902.7|1901.5|44
1666283700000|2022-10-20 16:35:00|1902.4|1901.2|1901.7|1900.5|1903.2|1902|1901.2|1900|44
1666284000000|2022-10-20 16:40:00|1901.9|1900.7|1901.2|1900|1902.7|1901.5|1901.2|1900|89
1666284300000|2022-10-20 16:45:00|1901.4|1900.2|1901.2|1900|1901.7|1900.5|1899.7|1898.5|57
1666284600000|2022-10-20 16:50:00|1900.9|1899.7|1900.4|1899.2|1901.2|1900|1899.7|1898.5|33
1666284900000|2022-10-20 16:55:00|1900.2|1899|1901.2|1900|1901.4|1900.2|1900.2|1899|30
1666285200000|2022-10-20 17:00:00|1900.9|1899.7|1901.7|1900.5|1901.7|1900.5|1900.2|1899|24
1666285500000|2022-10-20 17:05:00|1901.2|1900|1899.2|1898|1901.2|1900|1897.7|1896.5|115
1666285800000|2022-10-20 17:10:00|1898.9|1897.7|1899.7|1898.5|1900.7|1899.5|1898.7|1897.5|36
1666286100000|2022-10-20 17:15:00|1899.4|1898.2|1899.2|1898|1900.2|1899|1898.7|1897.5|74
1666286400000|2022-10-20 17:20:00|1898.7|1897.5|1899.2|1898|1900.7|1899.5|1898.7|1897.5|99
1666286700000|2022-10-20 17:25:00|1899.7|1898.5|1900.2|1899|1900.7|1899.5|1899.2|1898|34
1666287000000|2022-10-20 17:30:00|1899.9|1898.7|1899.2|1898|1900.2|1899|1898.7|1897.5|43
1666287300000|2022-10-20 17:35:00|1899.4|1898.2|1899.2|1898|1900.4|1899.2|1898.7|1897.5|29
1666287600000|2022-10-20 17:40:00|1898.9|1897.7|1899.2|1898|1899.7|1898.5|1897.7|1896.5|38
1666287900000|2022-10-20 17:45:00|1898.7|1897.5|1896.7|1895.5|1899.2|1898|1896.7|1895.5|141
1666288200000|2022-10-20 17:50:00|1896.4|1895.2|1897.2|1896|1897.7|1896.5|1896.2|1895|91
1666288500000|2022-10-20 17:55:00|1896.7|1895.5|1898.2|1897|1898.2|1897|1896.7|1895.5|102
1666288800000|2022-10-20 18:00:00|1897.7|1896.5|1897.7|1896.5|1898.2|1897|1897.2|1896|47
1666289100000|2022-10-20 18:05:00|1897.4|1896.2|1896.7|1895.5|1898.2|1897|1896.2|1895|58
1666289400000|2022-10-20 18:10:00|1897.2|1896|1896.2|1895|1897.2|1896|1895.7|1894.5|101
1666289700000|2022-10-20 18:15:00|1895.9|1894.7|1896.7|1895.5|1897.2|1896|1895.7|1894.5|65
1666290000000|2022-10-20 18:20:00|1896.4|1895.2|1895.7|1894.5|1896.7|1895.5|1895.2|1894|40
1666290300000|2022-10-20 18:25:00|1895.2|1894|1895.2|1894|1896.2|1895|1895.2|1894|47
1666290600000|2022-10-20 18:30:00|1894.7|1893.5|1896.7|1895.5|1896.7|1895.5|1894.7|1893.5|76
1666290900000|2022-10-20 18:35:00|1896.4|1895.2|1896.2|1895|1897.2|1896|1895.7|1894.5|51
1666291200000|2022-10-20 18:40:00|1895.7|1894.5|1894.7|1893.5|1896.2|1895|1894.7|1893.5|30
1666291500000|2022-10-20 18:45:00|1894.2|1893|1895.4|1894.2|1896.2|1895|1894.2|1893|29
1666291800000|2022-10-20 18:50:00|1895.2|1894|1896.7|1895.5|1897.2|1896|1894.7|1893.5|28
1666292100000|2022-10-20 18:55:00|1896.9|1895.7|1897.2|1896|1898.7|1897.5|1896.7|1895.5|64
1666292400000|2022-10-20 19:00:00|1896.9|1895.7|1897.2|1896|1898.2|1897|1896.9|1895.7|35
1666292700000|2022-10-20 19:05:00|1897.4|1896.2|1899.2|1898|1899.7|1898.5|1897.2|1896|49
1666293000000|2022-10-20 19:10:00|1899.4|1898.2|1898.7|1897.5|1899.7|1898.5|1897.7|1896.5|26
1666293300000|2022-10-20 19:15:00|1898.4|1897.2|1897.2|1896|1898.7|1897.5|1897.2|1896|18
1666293600000|2022-10-20 19:20:00|1896.9|1895.7|1896.7|1895.5|1897.2|1896|1895.7|1894.5|37
1666293900000|2022-10-20 19:25:00|1896.2|1895|1896.2|1895|1896.9|1895.7|1895.2|1894|87
1666294200000|2022-10-20 19:30:00|1895.9|1894.7|1894.2|1893|1896.2|1895|1894.2|1893|112
1666294500000|2022-10-20 19:35:00|1893.7|1892.5|1894.7|1893.5|1895.7|1894.5|1893.7|1892.5|180
1666294800000|2022-10-20 19:40:00|1894.4|1893.2|1896.2|1895|1896.2|1895|1894.2|1893|55
1666295100000|2022-10-20 19:45:00|1895.7|1894.5|1897.7|1896.5|1898.2|1897|1895.7|1894.5|220
1666295400000|2022-10-20 19:50:00|1897.9|1896.7|1899.2|1898|1900.2|1899|1897.7|1896.5|300
1666295700000|2022-10-20 19:55:00|1899.7|1898.5|1895.7|1894.5|1899.7|1898.5|1895.7|1894.5|169
1666296000000|2022-10-20 20:00:00|1896.2|1895|1896.9|1895.7|1897.2|1896|1895.7|1894.5|24
1666296300000|2022-10-20 20:05:00|1896.7|1895.5|1897.9|1896.7|1898.2|1897|1896.7|1895.5|12
1666296600000|2022-10-20 20:10:00|1897.2|1896|1898.2|1897|1898.2|1897|1896.7|1895.5|38
1666296900000|2022-10-20 20:15:00|1897.9|1896.7|1897.7|1896.5|1898.2|1897|1897.2|1896|9
1666297200000|2022-10-20 20:20:00|1897.9|1896.7|1897.2|1896|1897.9|1896.7|1897.2|1896|4
1666297500000|2022-10-20 20:25:00|1896.9|1895.7|1896.7|1895.5|1897.2|1896|1896.4|1895.2|30
1666297800000|2022-10-20 20:30:00|1897.2|1896|1897.2|1896|1897.2|1896|1897.2|1896|10
1666298100000|2022-10-20 20:35:00|1896.7|1895.5|1897.2|1896|1897.2|1896|1896.7|1895.5|38
1666298400000|2022-10-20 20:40:00|1896.7|1895.5|1897.2|1896|1897.2|1896|1896.4|1895.2|29
1666298700000|2022-10-20 20:45:00|1896.9|1895.7|1896.7|1895.5|1896.9|1895.7|1896.7|1895.5|13
1666299000000|2022-10-20 20:50:00|1896.9|1895.7|1897.5|1895.5|1897.5|1896|1896.4|1895.2|23
1666299300000|2022-10-20 20:55:00|1897.3|1895.3|1897.5|1895.5|1897.6|1895.6|1896.9|1894.9|0
1666299600000|2022-10-20 21:00:00|1897.4|1895.4|1897.3|1895.3|1897.5|1895.5|1897.3|1895.3|4
1666299900000|2022-10-20 21:05:00|1897.4|1895.4|1897.6|1895.6|1897.8|1895.8|1897.3|1895.3|0
1666300200000|2022-10-20 21:10:00|1897.5|1895.5|1897.5|1895.5|1897.7|1895.7|1897.4|1895.4|0
1666300500000|2022-10-20 21:15:00|1897.6|1895.6|1897.8|1895.8|1897.8|1895.8|1897.6|1895.6|0
1666300800000|2022-10-20 21:20:00|1897.7|1895.7|1897.8|1895.8|1898|1896|1897.7|1895.7|0
1666301100000|2022-10-20 21:25:00|1898|1896|1897.7|1895.7|1898|1896|1897.7|1895.7|0
1666301400000|2022-10-20 21:30:00|1897.8|1895.8|1897.7|1895.7|1897.9|1895.9|1897.7|1895.7|0
1666301700000|2022-10-20 21:35:00|1897.6|1895.6|1897.8|1895.8|1897.9|1895.9|1897.6|1895.6|0
1666302000000|2022-10-20 21:40:00|1897.7|1895.7|1897.6|1895.6|1897.7|1895.7|1897.5|1895.5|0
1666302300000|2022-10-20 21:45:00|1897.7|1895.7|1897.6|1895.6|1897.7|1895.7|1897.6|1895.6|0
1666302600000|2022-10-20 21:50:00|1897.5|1895.5|1897.5|1895.5|1897.6|1895.6|1897.4|1895.4|0
1666302900000|2022-10-20 21:55:00|1897.4|1895.4|1897.4|1895.4|1897.6|1895.6|1897.4|1895.4|0
1666303200000|2022-10-20 22:00:00|1897.8|1895.8|1897.4|1895.4|1897.8|1895.8|1895.9|1893.9|0
1666303500000|2022-10-20 22:05:00|1897.3|1895.3|1896.1|1894.1|1897.3|1895.3|1896.1|1894.1|0
1666303800000|2022-10-20 22:10:00|1896.3|1894.3|1896.3|1894.3|1897|1895|1895.9|1893.9|0
1666304100000|2022-10-20 22:15:00|1896.5|1894.5|1896|1894|1896.9|1894.9|1896|1894|0
1666304400000|2022-10-20 22:20:00|1895.9|1893.9|1897|1895|1897|1895|1895.9|1893.9|0
1666304700000|2022-10-20 22:25:00|1896.8|1894.8|1895.6|1893.6|1896.8|1894.8|1895.6|1893.6|0
1666305000000|2022-10-20 22:30:00|1895.4|1893.4|1894.2|1892.2|1895.7|1893.7|1893.6|1891.6|0
1666305300000|2022-10-20 22:35:00|1894.3|1892.3|1894.4|1892.4|1894.5|1892.5|1893.9|1891.9|0
1666305600000|2022-10-20 22:40:00|1894.5|1892.5|1894.1|1892.1|1894.5|1892.5|1893.9|1891.9|0
1666305900000|2022-10-20 22:45:00|1893.9|1891.9|1893.7|1891.7|1894.3|1892.3|1893.5|1891.5|0
1666306200000|2022-10-20 22:50:00|1893.9|1891.9|1894.4|1892.4|1894.4|1892.4|1893.7|1891.7|0
1666306500000|2022-10-20 22:55:00|1894.3|1892.3|1893.9|1891.9|1894.5|1892.5|1893.9|1891.9|0
1666306800000|2022-10-20 23:00:00|1894.1|1892.1|1893.5|1891.5|1894.2|1892.2|1893|1891|0
1666307100000|2022-10-20 23:05:00|1893.3|1891.3|1891.8|1889.8|1893.5|1891.5|1891.2|1889.2|0
1666307400000|2022-10-20 23:10:00|1891.7|1889.7|1891.1|1889.1|1891.8|1889.8|1890.7|1888.7|0
1666307700000|2022-10-20 23:15:00|1891|1889|1891.2|1889.2|1891.5|1889.5|1890.8|1888.8|0
1666308000000|2022-10-20 23:20:00|1891.3|1889.3|1891|1889|1891.5|1889.5|1891|1889|0
1666308300000|2022-10-20 23:25:00|1890.8|1888.8|1890.8|1888.8|1891.3|1889.3|1890.4|1888.4|0
1666308600000|2022-10-20 23:30:00|1890.7|1888.7|1891.5|1889.5|1893|1891|1890.5|1888.5|0
1666308900000|2022-10-20 23:35:00|1891.6|1889.6|1892.8|1890.8|1893|1891|1890.9|1888.9|0
1666309200000|2022-10-20 23:40:00|1892.6|1890.6|1892|1890|1892.7|1890.7|1890.3|1888.3|0
1666309500000|2022-10-20 23:45:00|1892.1|1890.1|1889.7|1888.5|1892.7|1891.5|1889.7|1888.5|660
1666309800000|2022-10-20 23:50:00|1890.2|1889|1888.7|1887.5|1890.2|1889|1888.7|1887.5|166
1666310100000|2022-10-20 23:55:00|1889.2|1888|1890.7|1889.5|1891.2|1890|1889.2|1888|298
1666310400000|2022-10-21 00:00:00|1890.5|1889.7|1889|1888.2|1892.5|1891.7|1888|1887.2|2502
1666310700000|2022-10-21 00:05:00|1889.5|1888.7|1887|1886.2|1890|1889.2|1886|1885.2|1677
1666311000000|2022-10-21 00:10:00|1887.5|1886.7|1887.5|1886.7|1887.5|1886.7|1885.5|1884.7|967
1666311300000|2022-10-21 00:15:00|1887|1886.2|1889|1888.2|1889|1888.2|1886.5|1885.7|756
1666311600000|2022-10-21 00:20:00|1888.7|1887.9|1889|1888.2|1889|1888.2|1888.7|1887.9|378
1666311900000|2022-10-21 00:25:00|1888.5|1887.7|1887|1886.2|1888.5|1887.7|1887|1886.2|539
1666312200000|2022-10-21 00:30:00|1886.5|1885.7|1885.5|1884.7|1886.5|1885.7|1884.5|1883.7|768
1666312500000|2022-10-21 00:35:00|1886|1885.2|1888.5|1887.7|1889.5|1888.7|1886|1885.2|582
1666312800000|2022-10-21 00:40:00|1888|1887.2|1889|1888.2|1889|1888.2|1887.5|1886.7|477
1666313100000|2022-10-21 00:45:00|1888.7|1887.9|1889|1888.2|1889.5|1888.7|1887.2|1886.4|484
1666313400000|2022-10-21 00:50:00|1888.5|1887.7|1888.5|1887.7|1889|1888.2|1888|1887.2|337
1666313700000|2022-10-21 00:55:00|1888|1887.2|1888|1887.2|1888.5|1887.7|1888|1887.2|273
1666314000000|2022-10-21 01:00:00|1887.5|1886.7|1887.5|1886.7|1888|1887.2|1885.5|1884.7|630
1666314300000|2022-10-21 01:05:00|1887|1886.2|1883|1882.2|1887|1886.2|1883|1882.2|652
1666314600000|2022-10-21 01:10:00|1882.5|1881.7|1882.5|1881.7|1884|1883.2|1882.5|1881.7|660
1666314900000|2022-10-21 01:15:00|1883|1882.2|1883.5|1882.7|1884.5|1883.7|1883|1882.2|708
1666315200000|2022-10-21 01:20:00|1883|1882.2|1882.5|1881.7|1883.5|1882.7|1882.5|1881.7|455
1666315500000|2022-10-21 01:25:00|1883|1882.2|1884|1883.2|1884|1883.2|1882.5|1881.7|302
1666315800000|2022-10-21 01:30:00|1883.5|1882.7|1884.5|1883.7|1885|1884.2|1883|1882.2|565
1666316100000|2022-10-21 01:35:00|1884|1883.2|1885.5|1884.7|1886.5|1885.7|1883.5|1882.7|477
1666316400000|2022-10-21 01:40:00|1886|1885.2|1885.5|1884.7|1886.5|1885.7|1885|1884.2|332
1666316700000|2022-10-21 01:45:00|1885|1884.2|1887|1886.2|1887.5|1886.7|1884.5|1883.7|406
1666317000000|2022-10-21 01:50:00|1886.5|1885.7|1888.5|1887.7|1888.5|1887.7|1886.5|1885.7|428
1666317300000|2022-10-21 01:55:00|1888|1887.2|1887|1886.2|1888.5|1887.7|1887|1886.2|307
1666317600000|2022-10-21 02:00:00|1887.5|1886.7|1887.5|1886.7|1888.5|1887.7|1887|1886.2|212
1666317900000|2022-10-21 02:05:00|1887|1886.2|1887|1886.2|1887.5|1886.7|1887|1886.2|199
1666318200000|2022-10-21 02:10:00|1887.5|1886.7|1887.5|1886.7|1888.5|1887.7|1887|1886.2|354
1666318500000|2022-10-21 02:15:00|1887.7|1886.9|1889|1888.2|1889|1888.2|1887.5|1886.7|271
1666318800000|2022-10-21 02:20:00|1889.5|1888.7|1889|1888.2|1890|1889.2|1889|1888.2|358
1666319100000|2022-10-21 02:25:00|1888.7|1887.9|1889|1888.2|1889|1888.2|1888|1887.2|213
1666319400000|2022-10-21 02:30:00|1889.2|1888.4|1890|1889.2|1890|1889.2|1889|1888.2|145
1666319700000|2022-10-21 02:35:00|1889.5|1888.7|1889.5|1888.7|1889.5|1888.7|1889|1888.2|116
1666320000000|2022-10-21 02:40:00|1889|1888.2|1889|1888.2|1889.5|1888.7|1888.5|1887.7|86
1666320300000|2022-10-21 02:45:00|1889.5|1888.7|1889.5|1888.7|1890|1889.2|1889.5|1888.7|115
1666320600000|2022-10-21 02:50:00|1890|1889.2|1889.5|1888.7|1890|1889.2|1889.5|1888.7|90
1666320900000|2022-10-21 02:55:00|1890|1889.2|1890|1889.2|1890|1889.2|1889.5|1888.7|132
1666321200000|2022-10-21 03:00:00|1890.5|1889.7|1891|1890.2|1891|1890.2|1890|1889.2|82
1666321500000|2022-10-21 03:05:00|1890.5|1889.7|1890.5|1889.7|1891|1890.2|1890.5|1889.7|139
1666321800000|2022-10-21 03:10:00|1891|1890.2|1891.5|1890.7|1891.5|1890.7|1891|1890.2|100
1666322100000|2022-10-21 03:15:00|1892|1891.2|1891.5|1890.7|1892|1891.2|1891.5|1890.7|261
1666322400000|2022-10-21 03:20:00|1891|1890.2|1891|1890.2|1891|1890.2|1890.5|1889.7|140
1666322700000|2022-10-21 03:25:00|||||||||172
1666323000000|2022-10-21 03:30:00|1891.5|1890.7|1890|1889.2|1891.5|1890.7|1890|1889.2|628
1666323300000|2022-10-21 03:35:00|1890.5|1889.7|1889|1888.2|1890.5|1889.7|1889|1888.2|280
1666323600000|2022-10-21 03:40:00|1888.5|1887.7|1887.5|1886.7|1889|1888.2|1887.5|1886.7|282
1666323900000|2022-10-21 03:45:00|1888|1887.2|1887.5|1886.7|1888|1887.2|1887.5|1886.7|163
1666324200000|2022-10-21 03:50:00|1887|1886.2|1887.5|1886.7|1887.5|1886.7|1887|1886.2|154
1666324500000|2022-10-21 03:55:00|1887|1886.2|1887.5|1886.7|1887.5|1886.7|1887|1886.2|164
1666324800000|2022-10-21 04:00:00|1887|1886.2|1887|1886.2|1887|1886.2|1887|1886.2|73
1666325100000|2022-10-21 04:05:00|1886.5|1885.7|1886.5|1885.7|1887|1886.2|1886.5|1885.7|196
1666325400000|2022-10-21 04:10:00|1887|1886.2|1886.5|1885.7|1887|1886.2|1886.5|1885.7|118
1666325700000|2022-10-21 04:15:00|1887|1886.2|1886.5|1885.7|1887|1886.2|1886|1885.2|432
1666326000000|2022-10-21 04:20:00|1887|1886.2|1887|1886.2|1887.5|1886.7|1887|1886.2|164
1666326300000|2022-10-21 04:25:00|1887.5|1886.7|1887.5|1886.7|1887.5|1886.7|1887.5|1886.7|95
1666326600000|2022-10-21 04:30:00|1887|1886.2|1887.5|1886.7|1887.5|1886.7|1887|1886.2|161
1666326900000|2022-10-21 04:35:00|1887|1886.2|1886.5|1885.7|1887|1886.2|1886.5|1885.7|116
1666327200000|2022-10-21 04:40:00|1887|1886.2|1887|1886.2|1887|1886.2|1887|1886.2|318
1666327500000|2022-10-21 04:45:00|1887.5|1886.7|1887|1886.2|1887.5|1886.7|1887|1886.2|228
1666327800000|2022-10-21 04:50:00|1886.5|1885.7|1886|1885.2|1886.5|1885.7|1886|1885.2|194
1666328100000|2022-10-21 04:55:00|1885.5|1884.7|1887|1886.2|1887|1886.2|1885.5|1884.7|368
1666328400000|2022-10-21 05:00:00|1886.5|1885.7|1886|1885.2|1887|1886.2|1886|1885.2|233
1666328700000|2022-10-21 05:05:00|1886.5|1885.7|1885|1884.2|1886.5|1885.7|1885|1884.2|174
1666329000000|2022-10-21 05:10:00|1885.5|1884.7|1885|1884.2|1885.5|1884.7|1885|1884.2|332
1666329300000|2022-10-21 05:15:00|1885.5|1884.7|1885|1884.2|1885.5|1884.7|1885|1884.2|320
1666329600000|2022-10-21 05:20:00|1885.5|1884.7|1885|1884.2|1885.5|1884.7|1885|1884.2|239
1666329900000|2022-10-21 05:25:00|1885.5|1884.7|1885|1884.2|1885.5|1884.7|1885|1884.2|341
1666330200000|2022-10-21 05:30:00|1885.5|1884.7|1885|1884.2|1885.5|1884.7|1885|1884.2|182
1666330500000|2022-10-21 05:35:00|||||||||176
1666330800000|2022-10-21 05:40:00|1884.7|1883.9|1884.5|1883.7|1885|1884.2|1884.5|1883.7|167
1666331100000|2022-10-21 05:45:00|1885|1884.2|1884.5|1883.7|1885|1884.2|1884.5|1883.7|548
1666331400000|2022-10-21 05:50:00|1884.2|1883.4|1884|1883.2|1884.5|1883.7|1883.5|1882.7|547
1666331700000|2022-10-21 05:55:00|1884.2|1883.4|1882.5|1881.7|1884.5|1883.7|1882.5|1881.7|2265
1666332000000|2022-10-21 06:00:00|1883|1882.2|1883|1882.2|1883.5|1882.7|1882|1881.2|2902
1666332300000|2022-10-21 06:05:00|1882.5|1881.7|1884.7|1882.7|1884.8|1883.7|1882.5|1881.7|884
1666332600000|2022-10-21 06:10:00|1884.8|1882.8|1885.4|1883.4|1885.5|1883.5|1884.4|1882.4|9
1666332900000|2022-10-21 06:15:00|1885.3|1883.3|1884.2|1882.2|1885.4|1883.4|1884.2|1882.2|785
1666333200000|2022-10-21 06:20:00|1884.3|1882.3|1884.1|1882.1|1884.7|1882.7|1883.9|1881.9|0
1666333500000|2022-10-21 06:25:00|1884.3|1882.3|1883.9|1881.9|1884.3|1882.3|1883.6|1881.6|0
1666333800000|2022-10-21 06:30:00|1884|1882|1883.4|1881.4|1884.5|1882.5|1883.1|1881.1|0
1666334100000|2022-10-21 06:35:00|1883.6|1881.6|1884|1882|1884.1|1882.1|1883.4|1881.4|0
1666334400000|2022-10-21 06:40:00|1883.8|1881.8|1884.7|1882.7|1884.9|1882.9|1883.8|1881.8|0
1666334700000|2022-10-21 06:45:00|1884.9|1882.9|1885.8|1883.8|1885.8|1883.8|1884.9|1882.9|0
1666335000000|2022-10-21 06:50:00|1885.6|1883.6|1884.9|1882.9|1885.8|1883.8|1884.8|1882.8|0
1666335300000|2022-10-21 06:55:00|1884.7|1882.7|1884.8|1882.8|1884.9|1882.9|1884.2|1882.2|0
1666335600000|2022-10-21 07:00:00|1884.5|1882.5|1883.5|1881.5|1884.7|1882.7|1883.1|1881.1|0
1666335900000|2022-10-21 07:05:00|1883.8|1881.8|1882.4|1880.4|1883.8|1881.8|1881.5|1879.5|0
1666336200000|2022-10-21 07:10:00|1882.7|1880.7|1882.3|1880.3|1883.7|1881.7|1882|1880|0
1666336500000|2022-10-21 07:15:00|1882.2|1880.2|1885.1|1883.1|1885.4|1883.4|1881.9|1879.9|0
1666336800000|2022-10-21 07:20:00|1885.4|1883.4|1888.2|1886.2|1889|1887|1885|1883|0
1666337100000|2022-10-21 07:25:00|1888.3|1886.3|1886.6|1884.6|1888.7|1886.7|1886|1884|0
1666337400000|2022-10-21 07:30:00|1886.5|1884.5|1886.2|1885|1887.2|1886|1885.2|1884|526
1666337700000|2022-10-21 07:35:00|1885.7|1884.5|1885.7|1884.5|1886.2|1885|1885.2|1884|142
1666338000000|2022-10-21 07:40:00|1886.2|1885|1885.2|1884|1886.2|1885|1884.7|1883.5|138
1666338300000|2022-10-21 07:45:00|1884.7|1883.5|1884.2|1883|1884.9|1883.7|1883.7|1882.5|173
1666338600000|2022-10-21 07:50:00|1883.9|1882.7|1882.7|1881.5|1884.2|1883|1882.7|1881.5|93
1666338900000|2022-10-21 07:55:00|1882.4|1881.2|1881.2|1880|1882.7|1881.5|1881.2|1880|172
1666339200000|2022-10-21 08:00:00|1880.9|1879.7|1880.2|1879|1881.7|1880.5|1880.2|1879|262
1666339500000|2022-10-21 08:05:00|1879.9|1878.7|1879.7|1878.5|1880.2|1879|1879.2|1878|241
1666339800000|2022-10-21 08:10:00|1879.2|1878|1879.7|1878.5|1880.2|1879|1879.2|1878|119
1666340100000|2022-10-21 08:15:00|1879.4|1878.2|1880.2|1879|1880.7|1879.5|1879.2|1878|94
1666340400000|2022-10-21 08:20:00|1879.9|1878.7|1878.7|1877.5|1880.2|1879|1878.2|1877|265
1666340700000|2022-10-21 08:25:00|1878.2|1877|1879.2|1878|1879.2|1878|1878.2|1877|55
1666341000000|2022-10-21 08:30:00|1878.7|1877.5|1878.7|1877.5|1878.9|1877.7|1877.9|1876.7|140
1666341300000|2022-10-21 08:35:00|1878.9|1877.7|1878.7|1877.5|1879.7|1878.5|1878.7|1877.5|41
1666341600000|2022-10-21 08:40:00|1878.9|1877.7|1878.2|1877|1879.2|1878|1878.2|1877|73
1666341900000|2022-10-21 08:45:00|1877.7|1876.5|1879.2|1878|1879.7|1878.5|1877.7|1876.5|43
1666342200000|2022-10-21 08:50:00|1879.4|1878.2|1878.2|1877|1879.4|1878.2|1877.7|1876.5|75
1666342500000|2022-10-21 08:55:00|1878.4|1877.2|1879.2|1878|1879.2|1878|1878.4|1877.2|31
1666342800000|2022-10-21 09:00:00|1878.7|1877.5|1879.7|1878.5|1880.7|1879.5|1878.7|1877.5|59
1666343100000|2022-10-21 09:05:00|1879.9|1878.7|1879.2|1878|1879.9|1878.7|1877.7|1876.5|60
1666343400000|2022-10-21 09:10:00|1879.4|1878.2|1879.2|1878|1880.2|1879|1879.2|1878|15
1666343700000|2022-10-21 09:15:00|1878.9|1877.7|1877.7|1876.5|1879.4|1878.2|1877.7|1876.5|23
1666344000000|2022-10-21 09:20:00|1877.9|1876.7|1877.7|1876.5|1878.7|1877.5|1877.2|1876|55
1666344300000|2022-10-21 09:25:00|1877.4|1876.2|1879.2|1878|1879.2|1878|1877.2|1876|104
1666344600000|2022-10-21 09:30:00|1878.7|1877.5|1879.2|1878|1879.7|1878.5|1878.4|1877.2|177
1666344900000|2022-10-21 09:35:00|1879.7|1878.5|1879.2|1878|1880.2|1879|1878.7|1877.5|11
1666345200000|2022-10-21 09:40:00|1878.7|1877.5|1878.4|1877.2|1879.2|1878|1878.2|1877|66
1666345500000|2022-10-21 09:45:00|1878.7|1877.5|1879.7|1878.5|1879.7|1878.5|1878.2|1877|31
1666345800000|2022-10-21 09:50:00|1879.4|1878.2|1881.2|1880|1881.2|1880|1879.2|1878|25
1666346100000|2022-10-21 09:55:00|1880.7|1879.5|1880.7|1879.5|1881.2|1880|1880.2|1879|33
1666346400000|2022-10-21 10:00:00|1880.2|1879|1881.7|1880.5|1881.7|1880.5|1880.2|1879|44
1666346700000|2022-10-21 10:05:00|1881.2|1880|1880.9|1879.7|1881.7|1880.5|1880.7|1879.5|17
1666347000000|2022-10-21 10:10:00|1881.2|1880|1880.7|1879.5|1881.2|1880|1880.2|1879|6
1666347300000|2022-10-21 10:15:00|1880.2|1879|1879.7|1878.5|1880.7|1879.5|1879.2|1878|9
1666347600000|2022-10-21 10:20:00|1880.2|1879|1879.7|1878.5|1880.4|1879.2|1879.2|1878|13
1666347900000|2022-10-21 10:25:00|1879.4|1878.2|1880.2|1879|1880.2|1879|1879.2|1878|23
1666348200000|2022-10-21 10:30:00|1879.7|1878.5|1879.7|1878.5|1880.7|1879.5|1879.7|1878.5|56
1666348500000|2022-10-21 10:35:00|1880.2|1879|1880.2|1879|1880.2|1879|1879.2|1878|77
1666348800000|2022-10-21 10:40:00|1879.9|1878.7|1880.2|1879|1880.7|1879.5|1879.9|1878.7|8
1666349100000|2022-10-21 10:45:00|1879.7|1878.5|1880.7|1879.5|1880.7|1879.5|1879.7|1878.5|60
1666349400000|2022-10-21 10:50:00|1880.4|1879.2|1883.2|1882|1883.2|1882|1880.4|1879.2|275
1666349700000|2022-10-21 10:55:00|1883.4|1882.2|1883.2|1882|1883.7|1882.5|1882.7|1881.5|157
1666350000000|2022-10-21 11:00:00|1882.9|1881.7|1883.2|1882|1883.7|1882.5|1882.2|1881|55
1666350300000|2022-10-21 11:05:00|1883.4|1882.2|1883.7|1882.5|1884.2|1883|1883.2|1882|281
1666350600000|2022-10-21 11:10:00|1883.4|1882.2|1883.2|1882|1883.7|1882.5|1882.7|1881.5|135
1666350900000|2022-10-21 11:15:00|1883.4|1882.2|1883.7|1882.5|1884.7|1883.5|1883.2|1882|165
1666351200000|2022-10-21 11:20:00|1883.2|1882|1884.2|1883|1885.2|1884|1883.2|1882|110
1666351500000|2022-10-21 11:25:00|1884.4|1883.2|1884.2|1883|1884.7|1883.5|1883.7|1882.5|25
1666351800000|2022-10-21 11:30:00|1884.7|1883.5|1884.2|1883|1884.7|1883.5|1883.7|1882.5|44
1666352100000|2022-10-21 11:35:00|1883.9|1882.7|1883.9|1882.7|1884.7|1883.5|1883.7|1882.5|16
1666352400000|2022-10-21 11:40:00|1884.2|1883|1883.7|1882.5|1884.2|1883|1883.2|1882|17
1666352700000|2022-10-21 11:45:00|1883.4|1882.2|1883.2|1882|1884.2|1883|1882.9|1881.7|42
1666353000000|2022-10-21 11:50:00|1882.9|1881.7|1882.7|1881.5|1883.2|1882|1882.2|1881|55
1666353300000|2022-10-21 11:55:00|1882.4|1881.2|1881.7|1880.5|1882.7|1881.5|1881.4|1880.2|41
1666353600000|2022-10-21 12:00:00|1881.9|1880.7|1880.7|1879.5|1882.2|1881|1880.2|1879|34
1666353900000|2022-10-21 12:05:00|1881.2|1880|1880.9|1879.7|1881.2|1880|1880.2|1879|6
1666354200000|2022-10-21 12:10:00|1881.2|1880|1879.7|1878.5|1881.2|1880|1879.7|1878.5|33
1666354500000|2022-10-21 12:15:00|1879.4|1878.2|1878.7|1877.5|1879.7|1878.5|1878.2|1877|121
1666354800000|2022-10-21 12:20:00|1878.9|1877.7|1879.2|1878|1879.7|1878.5|1877.7|1876.5|70
1666355100000|2022-10-21 12:25:00|1879.4|1878.2|1879.2|1878|1880.2|1879|1879.2|1878|37
1666355400000|2022-10-21 12:30:00|1878.9|1877.7|1879.7|1878.5|1879.7|1878.5|1878.7|1877.5|28
1666355700000|2022-10-21 12:35:00|1879.4|1878.2|1879.7|1878.5|1880.2|1879|1879.2|1878|49
1666356000000|2022-10-21 12:40:00|1880.2|1879|1879.7|1878.5|1880.7|1879.5|1879.2|1878|66
1666356300000|2022-10-21 12:45:00|1880.2|1879|1879.2|1878|1880.7|1879.5|1878.7|1877.5|56
1666356600000|2022-10-21 12:50:00|1878.9|1877.7|1879.2|1878|1879.4|1878.2|1878.2|1877|56
1666356900000|2022-10-21 12:55:00|1878.9|1877.7|1881.7|1880.5|1882.2|1881|1878.7|1877.5|132
1666357200000|2022-10-21 13:00:00|1881.9|1880.7|1887.2|1886|1888.9|1887.7|1881.9|1880.7|666
1666357500000|2022-10-21 13:05:00|1886.9|1885.7|1890.2|1889|1891.7|1890.5|1886.9|1885.7|359
1666357800000|2022-10-21 13:10:00|1890.7|1889.5|1886.2|1885|1891.2|1890|1885.2|1884|335
1666358100000|2022-10-21 13:15:00|1886.7|1885.5|1885.7|1884.5|1887.7|1886.5|1885.2|1884|105
1666358400000|2022-10-21 13:20:00|1885.2|1884|1886.2|1885|1887.7|1886.5|1885.2|1884|137
1666358700000|2022-10-21 13:25:00|1886.7|1885.5|1886.7|1885.5|1887.7|1886.5|1886.2|1885|74
1666359000000|2022-10-21 13:30:00|1886.2|1885|1886.2|1885|1888.2|1887|1883.2|1882|265
1666359300000|2022-10-21 13:35:00|1885.7|1884.5|1887.7|1886.5|1888.7|1887.5|1884.7|1883.5|202
1666359600000|2022-10-21 13:40:00|1887.9|1886.7|1889.7|1888.5|1890.2|1889|1884.2|1883|205
1666359900000|2022-10-21 13:45:00|1889.4|1888.2|1891.2|1890|1892.7|1891.5|1889.2|1888|387
1666360200000|2022-10-21 13:50:00|1891.4|1890.2|1894.2|1893|1894.9|1893.7|1889.9|1888.7|274
1666360500000|2022-10-21 13:55:00|1894.7|1893.5|1897.2|1896|1897.7|1896.5|1893.4|1892.2|308
1666360800000|2022-10-21 14:00:00|1897.4|1896.2|1896.9|1895.7|1898.2|1897|1895.7|1894.5|184
1666361100000|2022-10-21 14:05:00|1897.2|1896|1898.2|1897|1899.7|1898.5|1896.2|1895|382
1666361400000|2022-10-21 14:10:00|1898.4|1897.2|1898.2|1897|1899.2|1898|1896.7|1895.5|76
1666361700000|2022-10-21 14:15:00|1897.9|1896.7|1896.4|1895.2|1898.2|1897|1895.7|1894.5|90
1666362000000|2022-10-21 14:20:00|1896.2|1895|1892.7|1891.5|1897.2|1896|1892.7|1891.5|122
1666362300000|2022-10-21 14:25:00|1892.2|1891|1890.7|1889.5|1892.7|1891.5|1890.7|1889.5|171
1666362600000|2022-10-21 14:30:00|1890.9|1889.7|1890.7|1889.5|1892.7|1891.5|1890.2|1889|151
1666362900000|2022-10-21 14:35:00|1890.9|1889.7|1888.7|1887.5|1891.2|1890|1887.9|1886.7|341
1666363200000|2022-10-21 14:40:00|1888.4|1887.2|1888.2|1887|1889.7|1888.5|1886.7|1885.5|431
1666363500000|2022-10-21 14:45:00|1887.9|1886.7|1889.2|1888|1889.7|1888.5|1886.7|1885.5|401
1666363800000|2022-10-21 14:50:00|1888.7|1887.5|1886.2|1885|1889.2|1888|1885.2|1884|410
1666364100000|2022-10-21 14:55:00|1886.7|1885.5|1885.7|1884.5|1887.7|1886.5|1885.2|1884|275
1666364400000|2022-10-21 15:00:00|1885.9|1884.7|1884.2|1883|1886.2|1885|1883.2|1882|178
1666364700000|2022-10-21 15:05:00|1883.9|1882.7|1883.7|1882.5|1885.2|1884|1882.7|1881.5|293
1666365000000|2022-10-21 15:10:00|1883.9|1882.7|1880.2|1879|1885.2|1884|1880.2|1879|540
1666365300000|2022-10-21 15:15:00|1880.4|1879.2|1881.7|1880.5|1883.7|1882.5|1879.7|1878.5|342
1666365600000|2022-10-21 15:20:00|1881.4|1880.2|1879.2|1878|1882.2|1881|1879.2|1878|319
1666365900000|2022-10-21 15:25:00|1879.7|1878.5|1882.7|1881.5|1882.7|1881.5|1879.2|1878|220
1666366200000|2022-10-21 15:30:00|1882.9|1881.7|1884.7|1883.5|1886.2|1885|1882.2|1881|265
1666366500000|2022-10-21 15:35:00|1884.9|1883.7|1883.7|1882.5|1885.2|1884|1883.2|1882|151
1666366800000|2022-10-21 15:40:00|1884.2|1883|1884.9|1883.7|1885.7|1884.5|1883.2|1882|183
1666367100000|2022-10-21 15:45:00|1885.2|1884|1884.2|1883|1885.2|1884|1882.7|1881.5|266
1666367400000|2022-10-21 15:50:00|1883.9|1882.7|1882.2|1881|1884.2|1883|1881.7|1880.5|267
1666367700000|2022-10-21 15:55:00|1881.7|1880.5|1883.2|1882|1884.2|1883|1881.7|1880.5|801
1666368000000|2022-10-21 16:00:00|1883.7|1882.5|1886.2|1885|1886.7|1885.5|1883.7|1882.5|475
1666368300000|2022-10-21 16:05:00|1885.9|1884.7|1885.2|1884|1886.7|1885.5|1885.2|1884|132
1666368600000|2022-10-21 16:10:00|1885.4|1884.2|1886.7|1885.5|1887.2|1886|1884.7|1883.5|115
1666368900000|2022-10-21 16:15:00|1886.9|1885.7|1886.7|1885.5|1887.2|1886|1885.7|1884.5|68
1666369200000|2022-10-21 16:20:00|1886.4|1885.2|1886.7|1885.5|1887.7|1886.5|1886.2|1885|341
1666369500000|2022-10-21 16:25:00|1886.4|1885.2|1884.4|1883.2|1886.9|1885.7|1883.7|1882.5|490
1666369800000|2022-10-21 16:30:00|1884.2|1883|1885.2|1884|1885.2|1884|1883.2|1882|570
1666370100000|2022-10-21 16:35:00|1884.7|1883.5|1884.7|1883.5|1886.2|1885|1884.2|1883|404
1666370400000|2022-10-21 16:40:00|1884.9|1883.7|1886.2|1885|1886.2|1885|1884.7|1883.5|252
1666370700000|2022-10-21 16:45:00|1885.7|1884.5|1886.7|1885.5|1887.2|1886|1885.7|1884.5|404
1666371000000|2022-10-21 16:50:00|1886.9|1885.7|1887.7|1886.5|1887.7|1886.5|1886.7|1885.5|68
1666371300000|2022-10-21 16:55:00|1887.2|1886|1886.7|1885.5|1887.7|1886.5|1885.7|1884.5|95
1666371600000|2022-10-21 17:00:00|1887.2|1886|1888.2|1887|1888.2|1887|1887.2|1886|69
1666371900000|2022-10-21 17:05:00|1887.7|1886.5|1886.7|1885.5|1888.2|1887|1886.7|1885.5|72
1666372200000|2022-10-21 17:10:00|1886.9|1885.7|1886.7|1885.5|1887.2|1886|1886.7|1885.5|29
1666372500000|2022-10-21 17:15:00|1886.9|1885.7|1888.4|1887.2|1888.7|1887.5|1885.7|1884.5|46
1666372800000|2022-10-21 17:20:00|1888.2|1887|1886.7|1885.5|1889.2|1888|1886.7|1885.5|130
1666373100000|2022-10-21 17:25:00|1886.9|1885.7|1888.7|1887.5|1889.2|1888|1886.9|1885.7|46
1666373400000|2022-10-21 17:30:00|1888.9|1887.7|1888.7|1887.5|1890.2|1889|1888.7|1887.5|86
1666373700000|2022-10-21 17:35:00|1888.9|1887.7|1889.7|1888.5|1889.7|1888.5|1888.7|1887.5|24
1666374000000|2022-10-21 17:40:00|1890.2|1889|1890.2|1889|1890.7|1889.5|1889.7|1888.5|118
1666374300000|2022-10-21 17:45:00|1890.4|1889.2|1892.2|1891|1892.2|1891|1890.2|1889|172
1666374600000|2022-10-21 17:50:00|1891.7|1890.5|1892.2|1891|1892.7|1891.5|1891.7|1890.5|58
1666374900000|2022-10-21 17:55:00|1892.4|1891.2|1893.7|1892.5|1893.7|1892.5|1892.2|1891|48
1666375200000|2022-10-21 18:00:00|1893.2|1892|1894.2|1893|1894.2|1893|1893.2|1892|34
1666375500000|2022-10-21 18:05:00|1893.7|1892.5|1893.4|1892.2|1894.2|1893|1893.2|1892|73
1666375800000|2022-10-21 18:10:00|1893.7|1892.5|1894.2|1893|1894.7|1893.5|1893.7|1892.5|38
1666562400000|2022-10-23 22:00:00|1909.3|1907.3|1910.7|1908.7|1910.8|1908.8|1908.4|1906.4|0
1666562700000|2022-10-23 22:05:00|1910.8|1908.8|1911.5|1909.5|1913.1|1911.1|1910.3|1908.3|0
1666563000000|2022-10-23 22:10:00|1911.6|1909.6|1910|1908|1912.2|1910.2|1909.6|1907.6|0
1666563300000|2022-10-23 22:15:00|1910.1|1908.1|1908.9|1906.9|1910.1|1908.1|1908.5|1906.5|0
1666563600000|2022-10-23 22:20:00|1908.6|1906.6|1907.3|1905.3|1909.3|1907.3|1906.8|1904.8|0
1666563900000|2022-10-23 22:25:00|1907.4|1905.4|1907.4|1905.4|1908.4|1906.4|1907.3|1905.3|0
1666564200000|2022-10-23 22:30:00|1907.3|1905.3|1907|1905|1907.7|1905.7|1906.6|1904.6|0
1666564500000|2022-10-23 22:35:00|1906.9|1904.9|1905.3|1903.3|1907.2|1905.2|1905.3|1903.3|0
1666564800000|2022-10-23 22:40:00|1905.4|1903.4|1906|1904|1906.2|1904.2|1905|1903|0
1666565100000|2022-10-23 22:45:00|1905.8|1903.8|1905|1903|1906|1904|1904.6|1902.6|0
1666565400000|2022-10-23 22:50:00|1904.9|1902.9|1907.1|1905.1|1907.2|1905.2|1904.8|1902.8|0
1666565700000|2022-10-23 22:55:00|1907.2|1905.2|1907.4|1905.4|1908|1906|1907.1|1905.1|0
1666566000000|2022-10-23 23:00:00|1907.7|1905.7|1907.8|1905.8|1908.4|1906.4|1907.4|1905.4|0
1666566300000|2022-10-23 23:05:00|1908|1906|1908.5|1906.5|1908.5|1906.5|1907.6|1905.6|0
1666566600000|2022-10-23 23:10:00|1908.7|1906.7|1907.3|1905.3|1908.7|1906.7|1907.3|1905.3|0
1666566900000|2022-10-23 23:15:00|1907.4|1905.4|1907.7|1905.7|1907.8|1905.8|1907.3|1905.3|0
1666567200000|2022-10-23 23:20:00|1907.6|1905.6|1906|1904|1907.8|1905.8|1905.9|1903.9|0
1666567500000|2022-10-23 23:25:00|1906.1|1904.1|1905.1|1903.1|1906.2|1904.2|1904.7|1902.7|0
1666567800000|2022-10-23 23:30:00|1907|1905|1910.2|1908.2|1911.2|1909.2|1906.2|1904.2|0
1666568100000|2022-10-23 23:35:00|1910|1908|1908.7|1906.7|1912.8|1910.8|1908.5|1906.5|0
1666568400000|2022-10-23 23:40:00|1908.8|1906.8|1908.2|1906.2|1909.3|1907.3|1904.7|1902.7|0
1666568700000|2022-10-23 23:45:00|1908.1|1906.1|1900.7|1899.5|1908.2|1906.2|1900.7|1899.5|1367
1666569000000|2022-10-23 23:50:00|1901.2|1900|1902.2|1901|1903.2|1902|1900.2|1899|761
1666569300000|2022-10-23 23:55:00|1901.7|1900.5|1899.7|1898.5|1901.7|1900.5|1898.2|1897|798
1666569600000|2022-10-24 00:00:00|1899.5|1898.7|1901|1900.2|1903.5|1902.7|1899.5|1898.7|2466
1666569900000|2022-10-24 00:05:00|1900.5|1899.7|1899|1898.2|1900.5|1899.7|1897|1896.2|1226
1666570200000|2022-10-24 00:10:00|1899.5|1898.7|1900|1899.2|1901.5|1900.7|1899|1898.2|808
1666570500000|2022-10-24 00:15:00|1899.5|1898.7|1901|1900.2|1901|1900.2|1898.7|1897.9|685
1666570800000|2022-10-24 00:20:00|1900.5|1899.7|1900.5|1899.7|1900.5|1899.7|1899|1898.2|406
1666571100000|2022-10-24 00:25:00|1900|1899.2|1900|1899.2|1900.5|1899.7|1899.5|1898.7|405
1666571400000|2022-10-24 00:30:00|1900.5|1899.7|1902.5|1901.7|1902.5|1901.7|1900|1899.2|480
1666571700000|2022-10-24 00:35:00|1903|1902.2|1903.5|1902.7|1903.5|1902.7|1902|1901.2|600
1666572000000|2022-10-24 00:40:00|1903|1902.2|1902.5|1901.7|1904|1903.2|1902|1901.2|764
1666572300000|2022-10-24 00:45:00|1903|1902.2|1902|1901.2|1903.5|1902.7|1902|1901.2|438
1666572600000|2022-10-24 00:50:00|1902.5|1901.7|1902.5|1901.7|1903|1902.2|1902|1901.2|318
1666572900000|2022-10-24 00:55:00|1902|1901.2|1901.5|1900.7|1902.5|1901.7|1901|1900.2|319
1666573200000|2022-10-24 01:00:00|1901.7|1900.9|1901.5|1900.7|1902|1901.2|1901|1900.2|383
1666573500000|2022-10-24 01:05:00|1901|1900.2|1901.5|1900.7|1901.5|1900.7|1900.5|1899.7|469
1666573800000|2022-10-24 01:10:00|1901|1900.2|1901.5|1900.7|1901.5|1900.7|1900.5|1899.7|362
1666574100000|2022-10-24 01:15:00|1901|1900.2|1895|1894.2|1901|1900.2|1894.5|1893.7|939
1666574400000|2022-10-24 01:20:00|1894.5|1893.7|1896|1895.2|1897.5|1896.7|1894.5|1893.7|773
1666574700000|2022-10-24 01:25:00|1896.5|1895.7|1896.5|1895.7|1897|1896.2|1895.5|1894.7|498
1666575000000|2022-10-24 01:30:00|1896|1895.2|1901|1900.2|1901|1900.2|1895.5|1894.7|715
1666575300000|2022-10-24 01:35:00|1901.5|1900.7|1902.5|1901.7|1903.5|1902.7|1901.5|1900.7|751
1666575600000|2022-10-24 01:40:00|1902.2|1901.4|1903|1902.2|1903.5|1902.7|1902|1901.2|693
1666575900000|2022-10-24 01:45:00|1902.5|1901.7|1903.5|1902.7|1905|1904.2|1902|1901.2|905
1666576200000|2022-10-24 01:50:00|1903|1902.2|1901.9|1901.1|1904|1903.2|1901.4|1900.6|487
1666576500000|2022-10-24 01:55:00|1901.6|1900.8|1900.4|1899.6|1901.9|1901.1|1899.9|1899.1|281
1666576800000|2022-10-24 02:00:00|1900.1|1899.3|1897.4|1896.6|1900.1|1899.3|1896.9|1896.1|460
1666577100000|2022-10-24 02:05:00|1896.9|1896.1|1897.4|1896.6|1898.4|1897.6|1896.9|1896.1|529
1666577400000|2022-10-24 02:10:00|1897.6|1896.8|1896.4|1895.6|1897.9|1897.1|1896.4|1895.6|362
1666577700000|2022-10-24 02:15:00|1896.9|1896.1|1897.4|1896.6|1897.4|1896.6|1895.9|1895.1|427
1666578000000|2022-10-24 02:20:00|1896.9|1896.1|1896.9|1896.1|1897.9|1897.1|1896.9|1896.1|340
1666578300000|2022-10-24 02:25:00|1896.4|1895.6|1897.9|1897.1|1897.9|1897.1|1896.4|1895.6|279
1666578600000|2022-10-24 02:30:00|1898.4|1897.6|1898.4|1897.6|1898.4|1897.6|1897.9|1897.1|184
1666578900000|2022-10-24 02:35:00|1898.1|1897.3|1896.9|1896.1|1898.4|1897.6|1896.9|1896.1|110
1666579200000|2022-10-24 02:40:00|1897.1|1896.3|1896.9|1896.1|1897.9|1897.1|1896.9|1896.1|100
1666579500000|2022-10-24 02:45:00|1897.4|1896.6|1897.9|1897.1|1898.4|1897.6|1897.4|1896.6|124
1666579800000|2022-10-24 02:50:00|1897.4|1896.6|1896.4|1895.6|1897.9|1897.1|1895.9|1895.1|108
1666580100000|2022-10-24 02:55:00|1896.1|1895.3|1894.9|1894.1|1896.9|1896.1|1894.9|1894.1|136
1666580400000|2022-10-24 03:00:00|1895.4|1894.6|1894.1|1893.3|1895.4|1894.6|1893.9|1893.1|392
1666580700000|2022-10-24 03:05:00|1894.4|1893.6|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|251
1666581000000|2022-10-24 03:10:00|1892.4|1891.6|1891.4|1890.6|1892.9|1892.1|1891.4|1890.6|368
1666581300000|2022-10-24 03:15:00|1891.9|1891.1|1891.9|1891.1|1892.4|1891.6|1891.4|1890.6|178
1666581600000|2022-10-24 03:20:00|1891.4|1890.6|1891.4|1890.6|1891.9|1891.1|1891.4|1890.6|159
1666581900000|2022-10-24 03:25:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|108
1666582200000|2022-10-24 03:30:00|1891.9|1891.1|1891.4|1890.6|1892.4|1891.6|1890.9|1890.1|636
1666582500000|2022-10-24 03:35:00|1890.9|1890.1|1891.4|1890.6|1891.4|1890.6|1889.9|1889.1|439
1666582800000|2022-10-24 03:40:00|1891.9|1891.1|1891.4|1890.6|1891.9|1891.1|1890.9|1890.1|377
1666583100000|2022-10-24 03:45:00|1890.9|1890.1|1891.9|1891.1|1891.9|1891.1|1890.9|1890.1|254
1666583400000|2022-10-24 03:50:00|1892.4|1891.6|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|183
1666583700000|2022-10-24 03:55:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|341
1666584000000|2022-10-24 04:00:00|1892.9|1892.1|1891.9|1891.1|1892.9|1892.1|1891.9|1891.1|164
1666584300000|2022-10-24 04:05:00|1891.4|1890.6|1888.9|1888.1|1891.4|1890.6|1888.9|1888.1|498
1666584600000|2022-10-24 04:10:00|1889.4|1888.6|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|352
1666584900000|2022-10-24 04:15:00|1888.9|1888.1|1889.4|1888.6|1889.9|1889.1|1888.4|1887.6|566
1666585200000|2022-10-24 04:20:00|1889.9|1889.1|1889.4|1888.6|1890.4|1889.6|1889.4|1888.6|454
1666585500000|2022-10-24 04:25:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1889.4|1888.6|253
1666585800000|2022-10-24 04:30:00|1889.9|1889.1|1889.9|1889.1|1891.9|1891.1|1889.4|1888.6|694
1666586100000|2022-10-24 04:35:00|1890.4|1889.6|1890.4|1889.6|1890.4|1889.6|1889.9|1889.1|281
1666586400000|2022-10-24 04:40:00|1889.9|1889.1|1890.9|1890.1|1891.4|1890.6|1889.4|1888.6|543
1666586700000|2022-10-24 04:45:00|1891.4|1890.6|1890.9|1890.1|1892.4|1891.6|1890.9|1890.1|624
1666587000000|2022-10-24 04:50:00|1890.4|1889.6|1890.4|1889.6|1890.9|1890.1|1890.4|1889.6|289
1666587300000|2022-10-24 04:55:00|1890.9|1890.1|1891.4|1890.6|1891.4|1890.6|1890.4|1889.6|320
1666587600000|2022-10-24 05:00:00|1890.9|1890.1|1891.4|1890.6|1891.9|1891.1|1890.9|1890.1|603
1666587900000|2022-10-24 05:05:00|1891.9|1891.1|1890.4|1889.6|1891.9|1891.1|1890.4|1889.6|380
1666588200000|2022-10-24 05:10:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|590
1666588500000|2022-10-24 05:15:00|1888.9|1888.1|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|258
1666588800000|2022-10-24 05:20:00|1889.4|1888.6|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|537
1666589100000|2022-10-24 05:25:00|1889.1|1888.3|1889.4|1888.6|1889.4|1888.6|1888.4|1887.6|394
1666589400000|2022-10-24 05:30:00|1888.9|1888.1|1889.9|1889.1|1889.9|1889.1|1888.9|1888.1|414
1666589700000|2022-10-24 05:35:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1888.4|1887.6|344
1666590000000|2022-10-24 05:40:00|1889.4|1888.6|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|298
1666590300000|2022-10-24 05:45:00|1888.9|1888.1|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|461
1666590600000|2022-10-24 05:50:00|1888.4|1887.6|1887.4|1886.6|1888.4|1887.6|1887.4|1886.6|461
1666590900000|2022-10-24 05:55:00|1887.9|1887.1|1887.9|1887.1|1887.9|1887.1|1886.4|1885.6|2285
1666591200000|2022-10-24 06:00:00|1887.4|1886.6|1885.9|1885.1|1887.4|1886.6|1885.4|1884.6|2102
1666591500000|2022-10-24 06:05:00|1885.4|1884.6|1885.7|1883.7|1886|1885.1|1884.9|1883.6|692
1666591800000|2022-10-24 06:10:00|1885.8|1883.8|1885.5|1883.5|1886.7|1884.7|1885.5|1883.5|3
1666592100000|2022-10-24 06:15:00|1885.7|1883.7|1887|1885|1888.5|1886.5|1884.4|1882.4|493
1666592400000|2022-10-24 06:20:00|1887.1|1885.1|1888.7|1886.7|1889.2|1887.2|1887.1|1885.1|0
1666592700000|2022-10-24 06:25:00|1888.8|1886.8|1889.3|1887.3|1889.7|1887.7|1888.5|1886.5|0
1666593000000|2022-10-24 06:30:00|1889.4|1887.4|1888.7|1886.7|1890.2|1888.2|1888.3|1886.3|0
1666593300000|2022-10-24 06:35:00|1888.6|1886.6|1889.7|1887.7|1889.9|1887.9|1888|1886|0
1666593600000|2022-10-24 06:40:00|1889.8|1887.8|1889|1887|1890.1|1888.1|1889|1887|0
1666593900000|2022-10-24 06:45:00|1888.7|1886.7|1887.9|1885.9|1889.4|1887.4|1887.9|1885.9|0
1666594200000|2022-10-24 06:50:00|1888.2|1886.2|1887.3|1885.3|1888.6|1886.6|1886.8|1884.8|0
1666594500000|2022-10-24 06:55:00|1887.4|1885.4|1887.3|1885.3|1887.6|1885.6|1886.8|1884.8|0
1666594800000|2022-10-24 07:00:00|1887.4|1885.4|1889.8|1887.8|1891.2|1889.2|1887.3|1885.3|0
1666595100000|2022-10-24 07:05:00|1890|1888|1888.5|1886.5|1891.9|1889.9|1888.4|1886.4|0
1666595400000|2022-10-24 07:10:00|1888.4|1886.4|1887.8|1885.8|1888.8|1886.8|1886|1884|0
1666595700000|2022-10-24 07:15:00|1887.4|1885.4|1883.9|1881.9|1887.8|1885.8|1883.4|1881.4|0
1666596000000|2022-10-24 07:20:00|1883.8|1881.8|1881.8|1879.8|1884.5|1882.5|1881.6|1879.6|0
1666596300000|2022-10-24 07:25:00|1881.6|1879.6|1881.4|1879.4|1882.4|1880.4|1880.4|1878.4|0
1666596600000|2022-10-24 07:30:00|1881.3|1879.3|1884.6|1883.4|1884.6|1883.4|1880.9|1878.9|549
1666596900000|2022-10-24 07:35:00|1884.3|1883.1|1884.1|1882.9|1885.1|1883.9|1883.6|1882.4|98
1666597200000|2022-10-24 07:40:00|1884.6|1883.4|1883.6|1882.4|1884.6|1883.4|1883.1|1881.9|115
1666597500000|2022-10-24 07:45:00|1883.3|1882.1|1884.6|1883.4|1885.1|1883.9|1882.6|1881.4|170
1666597800000|2022-10-24 07:50:00|1884.8|1883.6|1884.8|1883.6|1886.1|1884.9|1884.6|1883.4|36
1666598100000|2022-10-24 07:55:00|1885.1|1883.9|1884.6|1883.4|1885.6|1884.4|1884.1|1882.9|20
1666598400000|2022-10-24 08:00:00|1885.1|1883.9|1884.1|1882.9|1885.6|1884.4|1883.1|1881.9|95
1666598700000|2022-10-24 08:05:00|1884.6|1883.4|1884.1|1882.9|1884.6|1883.4|1882.6|1881.4|24
1666599000000|2022-10-24 08:10:00|1883.8|1882.6|1883.1|1881.9|1884.1|1882.9|1882.1|1880.9|79
1666599300000|2022-10-24 08:15:00|1883.3|1882.1|1882.1|1880.9|1884.1|1882.9|1881.6|1880.4|434
1666599600000|2022-10-24 08:20:00|1881.8|1880.6|1880.6|1879.4|1882.6|1881.4|1880.6|1879.4|84
1666599900000|2022-10-24 08:25:00|1880.8|1879.6|1880.1|1878.9|1881.1|1879.9|1880.1|1878.9|70
1666600200000|2022-10-24 08:30:00|1879.6|1878.4|1881.1|1879.9|1881.1|1879.9|1879.6|1878.4|199
1666600500000|2022-10-24 08:35:00|1880.8|1879.6|1881.1|1879.9|1881.6|1880.4|1880.1|1878.9|34
1666600800000|2022-10-24 08:40:00|1880.8|1879.6|1881.1|1879.9|1881.6|1880.4|1879.6|1878.4|49
1666601100000|2022-10-24 08:45:00|1881.6|1880.4|1882.3|1881.1|1882.6|1881.4|1880.6|1879.4|169
1666601400000|2022-10-24 08:50:00|1882.6|1881.4|1883.3|1882.1|1883.3|1882.1|1882.1|1880.9|29
1666601700000|2022-10-24 08:55:00|1883.1|1881.9|1883.6|1882.4|1884.6|1883.4|1883.1|1881.9|52
1666602000000|2022-10-24 09:00:00|1883.8|1882.6|1884.6|1883.4|1884.6|1883.4|1883.6|1882.4|30
1666602300000|2022-10-24 09:05:00|1884.8|1883.6|1884.6|1883.4|1885.1|1883.9|1884.1|1882.9|81
1666602600000|2022-10-24 09:10:00|1885.1|1883.9|1883.6|1882.4|1885.6|1884.4|1883.6|1882.4|18
1666602900000|2022-10-24 09:15:00|1883.1|1881.9|1883.1|1881.9|1883.6|1882.4|1882.6|1881.4|19
1666603200000|2022-10-24 09:20:00|1883.6|1882.4|1883.1|1881.9|1883.6|1882.4|1882.6|1881.4|25
1666603500000|2022-10-24 09:25:00|1883.6|1882.4|1882.6|1881.4|1884.6|1883.4|1882.6|1881.4|51
1666603800000|2022-10-24 09:30:00|1883.1|1881.9|1884.1|1882.9|1885.1|1883.9|1882.6|1881.4|68
1666604100000|2022-10-24 09:35:00|1884.3|1883.1|1885.1|1883.9|1885.1|1883.9|1883.6|1882.4|34
1666604400000|2022-10-24 09:40:00|1884.6|1883.4|1886.1|1884.9|1886.1|1884.9|1884.6|1883.4|50
1666604700000|2022-10-24 09:45:00|1885.8|1884.6|1887.1|1885.9|1887.1|1885.9|1885.6|1884.4|49
1666605000000|2022-10-24 09:50:00|1886.6|1885.4|1889.1|1887.9|1889.3|1888.1|1886.6|1885.4|104
1666605300000|2022-10-24 09:55:00|1888.6|1887.4|1889.3|1888.1|1890.1|1888.9|1888.6|1887.4|45
1666605600000|2022-10-24 10:00:00|1889.6|1888.4|1889.8|1888.6|1891.1|1889.9|1889.6|1888.4|73
1666605900000|2022-10-24 10:05:00|1889.6|1888.4|1889.1|1887.9|1890.1|1888.9|1888.6|1887.4|34
1666606200000|2022-10-24 10:10:00|1889.6|1888.4|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|14
1666606500000|2022-10-24 10:15:00|1889.8|1888.6|1892.1|1890.9|1892.1|1890.9|1889.8|1888.6|59
1666606800000|2022-10-24 10:20:00|1891.8|1890.6|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|43
1666607100000|2022-10-24 10:25:00|1892.3|1891.1|1890.8|1889.6|1892.6|1891.4|1890.8|1889.6|85
1666607400000|2022-10-24 10:30:00|1891.1|1889.9|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|120
1666607700000|2022-10-24 10:35:00|1892.1|1890.9|1891.6|1890.4|1892.6|1891.4|1891.6|1890.4|366
1666608000000|2022-10-24 10:40:00|1891.1|1889.9|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|183
1666608300000|2022-10-24 10:45:00|1891.3|1890.1|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|219
1666608600000|2022-10-24 10:50:00|1891.6|1890.4|1892.6|1891.4|1893.1|1891.9|1891.6|1890.4|258
1666608900000|2022-10-24 10:55:00|1893.1|1891.9|1893.6|1892.4|1893.6|1892.4|1892.6|1891.4|229
1666609200000|2022-10-24 11:00:00|1893.3|1892.1|1894.1|1892.9|1894.6|1893.4|1893.1|1891.9|96
1666609500000|2022-10-24 11:05:00|1894.6|1893.4|1892.6|1891.4|1894.6|1893.4|1892.6|1891.4|256
1666609800000|2022-10-24 11:10:00|1893.1|1891.9|1892.6|1891.4|1893.6|1892.4|1892.6|1891.4|144
1666610100000|2022-10-24 11:15:00|1892.8|1891.6|1893.1|1891.9|1893.6|1892.4|1892.3|1891.1|55
1666610400000|2022-10-24 11:20:00|1893.3|1892.1|1893.1|1891.9|1893.6|1892.4|1892.6|1891.4|38
1666610700000|2022-10-24 11:25:00|1892.8|1891.6|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|90
1666611000000|2022-10-24 11:30:00|1894.3|1893.1|1895.6|1894.4|1895.6|1894.4|1893.8|1892.6|169
1666611300000|2022-10-24 11:35:00|1895.3|1894.1|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|41
1666611600000|2022-10-24 11:40:00|1895.3|1894.1|1896.6|1895.4|1897.1|1895.9|1895.1|1893.9|85
1666611900000|2022-10-24 11:45:00|1896.8|1895.6|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|181
1666612200000|2022-10-24 11:50:00|1896.3|1895.1|1895.8|1894.6|1896.6|1895.4|1895.6|1894.4|47
1666612500000|2022-10-24 11:55:00|1895.6|1894.4|1895.6|1894.4|1897.1|1895.9|1895.6|1894.4|99
1666612800000|2022-10-24 12:00:00|1895.1|1893.9|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|104
1666613100000|2022-10-24 12:05:00|1895.6|1894.4|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|57
1666613400000|2022-10-24 12:10:00|1894.6|1893.4|1894.6|1893.4|1895.1|1893.9|1894.6|1893.4|95
1666613700000|2022-10-24 12:15:00|1895.1|1893.9|1893.6|1892.4|1895.1|1893.9|1893.1|1891.9|102
1666614000000|2022-10-24 12:20:00|1893.3|1892.1|1892.1|1890.9|1893.6|1892.4|1891.6|1890.4|100
1666614300000|2022-10-24 12:25:00|1892.3|1891.1|1892.6|1891.4|1892.6|1891.4|1891.6|1890.4|37
1666614600000|2022-10-24 12:30:00|1892.1|1890.9|1892.1|1890.9|1892.6|1891.4|1891.1|1889.9|32
1666614900000|2022-10-24 12:35:00|1891.8|1890.6|1893.6|1892.4|1893.6|1892.4|1891.6|1890.4|41
1666615200000|2022-10-24 12:40:00|1894.1|1892.9|1894.6|1893.4|1895.1|1893.9|1893.6|1892.4|177
1666615500000|2022-10-24 12:45:00|1894.8|1893.6|1894.6|1893.4|1895.1|1893.9|1894.6|1893.4|52
1666615800000|2022-10-24 12:50:00|1894.3|1893.1|1895.6|1894.4|1896.6|1895.4|1894.1|1892.9|93
1666616100000|2022-10-24 12:55:00|1895.8|1894.6|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|91
1666616400000|2022-10-24 13:00:00|1896.8|1895.6|1896.1|1894.9|1896.8|1895.6|1895.1|1893.9|74
1666616700000|2022-10-24 13:05:00|1895.8|1894.6|1895.1|1893.9|1896.1|1894.9|1894.1|1892.9|65
1666617000000|2022-10-24 13:10:00|1895.3|1894.1|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|45
1666617300000|2022-10-24 13:15:00|1894.8|1893.6|1894.6|1893.4|1895.1|1893.9|1893.8|1892.6|86
1666617600000|2022-10-24 13:20:00|1894.8|1893.6|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|29
1666617900000|2022-10-24 13:25:00|1894.1|1892.9|1894.1|1892.9|1894.8|1893.6|1894.1|1892.9|78
1666618200000|2022-10-24 13:30:00|1894.6|1893.4|1892.6|1891.4|1894.6|1893.4|1892.1|1890.9|1053
1666618500000|2022-10-24 13:35:00|1892.3|1891.1|1895.1|1893.9|1897.1|1895.9|1892.1|1890.9|243
1666618800000|2022-10-24 13:40:00|1895.3|1894.1|1893.6|1892.4|1895.3|1894.1|1891.8|1890.6|133
1666619100000|2022-10-24 13:45:00|1894.6|1893.4|1894.1|1892.9|1898.1|1896.9|1893.6|1892.4|414
1666619400000|2022-10-24 13:50:00|1894.3|1893.1|1895.6|1894.4|1896.1|1894.9|1892.8|1891.6|225
1666619700000|2022-10-24 13:55:00|1896.1|1894.9|1895.1|1893.9|1896.6|1895.4|1893.6|1892.4|204
1666620000000|2022-10-24 14:00:00|1895.3|1894.1|1889.6|1888.4|1895.6|1894.4|1889.6|1888.4|280
1666620300000|2022-10-24 14:05:00|1889.8|1888.6|1888.1|1886.9|1891.1|1889.9|1887.1|1885.9|195
1666620600000|2022-10-24 14:10:00|1887.8|1886.6|1890.6|1889.4|1890.6|1889.4|1887.6|1886.4|72
1666620900000|2022-10-24 14:15:00|1890.3|1889.1|1889.6|1888.4|1890.6|1889.4|1887.6|1886.4|147
1666621200000|2022-10-24 14:20:00|1889.1|1887.9|1885.6|1884.4|1889.6|1888.4|1884.3|1883.1|246
1666621500000|2022-10-24 14:25:00|1885.1|1883.9|1887.8|1886.6|1888.1|1886.9|1884.6|1883.4|192
1666621800000|2022-10-24 14:30:00|1887.6|1886.4|1889.6|1888.4|1889.6|1888.4|1886.6|1885.4|140
1666622100000|2022-10-24 14:35:00|1889.3|1888.1|1890.6|1889.4|1891.6|1890.4|1889.3|1888.1|158
1666622400000|2022-10-24 14:40:00|1890.1|1888.9|1889.1|1887.9|1891.1|1889.9|1888.1|1886.9|145
1666622700000|2022-10-24 14:45:00|1888.6|1887.4|1888.1|1886.9|1889.1|1887.9|1887.6|1886.4|73
1666623000000|2022-10-24 14:50:00|1888.3|1887.1|1891.1|1889.9|1891.6|1890.4|1888.3|1887.1|174
1666623300000|2022-10-24 14:55:00|1890.8|1889.6|1892.6|1891.4|1893.1|1891.9|1890.1|1888.9|157
1666623600000|2022-10-24 15:00:00|1893.1|1891.9|1892.1|1890.9|1893.6|1892.4|1891.1|1889.9|150
1666623900000|2022-10-24 15:05:00|1891.8|1890.6|1891.6|1890.4|1893.1|1891.9|1891.1|1889.9|64
1666624200000|2022-10-24 15:10:00|1891.1|1889.9|1892.6|1891.4|1893.1|1891.9|1891.1|1889.9|62
1666624500000|2022-10-24 15:15:00|1892.8|1891.6|1891.1|1889.9|1893.6|1892.4|1889.8|1888.6|105
1666624800000|2022-10-24 15:20:00|1891.6|1890.4|1893.1|1891.9|1893.1|1891.9|1891.3|1890.1|65
1666625100000|2022-10-24 15:25:00|1892.8|1891.6|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|97
1666625400000|2022-10-24 15:30:00|1893.6|1892.4|1892.8|1891.6|1893.6|1892.4|1892.1|1890.9|89
1666625700000|2022-10-24 15:35:00|1892.6|1891.4|1894.1|1892.9|1894.6|1893.4|1892.1|1890.9|110
1666626000000|2022-10-24 15:40:00|1893.6|1892.4|1892.6|1891.4|1894.6|1893.4|1892.6|1891.4|24
1666626300000|2022-10-24 15:45:00|1893.1|1891.9|1893.6|1892.4|1894.1|1892.9|1892.1|1890.9|99
1666626600000|2022-10-24 15:50:00|1893.8|1892.6|1896.1|1894.9|1896.1|1894.9|1893.6|1892.4|98
1666626900000|2022-10-24 15:55:00|1895.8|1894.6|1896.6|1895.4|1896.6|1895.4|1895.6|1894.4|62
1666627200000|2022-10-24 16:00:00|1896.1|1894.9|1895.6|1894.4|1897.1|1895.9|1895.1|1893.9|93
1666627500000|2022-10-24 16:05:00|1895.8|1894.6|1895.6|1894.4|1896.6|1895.4|1895.3|1894.1|47
1666627800000|2022-10-24 16:10:00|1896.1|1894.9|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|18
1666628100000|2022-10-24 16:15:00|1896.6|1895.4|1897.1|1895.9|1897.1|1895.9|1895.6|1894.4|25
1666628400000|2022-10-24 16:20:00|1896.6|1895.4|1897.3|1896.1|1897.6|1896.4|1896.1|1894.9|34
1666628700000|2022-10-24 16:25:00|1897.6|1896.4|1896.1|1894.9|1897.6|1896.4|1896.1|1894.9|30
1666629000000|2022-10-24 16:30:00|1896.6|1895.4|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|32
1666629300000|2022-10-24 16:35:00|1895.6|1894.4|1895.6|1894.4|1896.6|1895.4|1895.6|1894.4|13
1666629600000|2022-10-24 16:40:00|1895.3|1894.1|1896.6|1895.4|1896.6|1895.4|1894.6|1893.4|40
1666629900000|2022-10-24 16:45:00|1896.3|1895.1|1896.3|1895.1|1896.6|1895.4|1896.1|1894.9|24
1666630200000|2022-10-24 16:50:00|1896.1|1894.9|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|22
1666630500000|2022-10-24 16:55:00|1896.8|1895.6|1895.1|1893.9|1897.1|1895.9|1895.1|1893.9|21
1666630800000|2022-10-24 17:00:00|1895.3|1894.1|1895.1|1893.9|1895.6|1894.4|1894.1|1892.9|19
1666631100000|2022-10-24 17:05:00|1895.3|1894.1|1895.1|1893.9|1895.3|1894.1|1894.1|1892.9|3
1666631400000|2022-10-24 17:10:00|1895.6|1894.4|1894.6|1893.4|1895.6|1894.4|1894.1|1892.9|20
1666631700000|2022-10-24 17:15:00|1894.3|1893.1|1894.1|1892.9|1894.6|1893.4|1893.6|1892.4|5
1666632000000|2022-10-24 17:20:00|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|1892.6|1891.4|38
1666632300000|2022-10-24 17:25:00|1893.3|1892.1|1893.6|1892.4|1894.1|1892.9|1893.1|1891.9|14
1666632600000|2022-10-24 17:30:00|1893.3|1892.1|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|17
1666632900000|2022-10-24 17:35:00|1892.8|1891.6|1893.6|1892.4|1893.6|1892.4|1892.6|1891.4|29
1666633200000|2022-10-24 17:40:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.6|1892.4|49
1666633500000|2022-10-24 17:45:00|1895.1|1893.9|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|22
1666633800000|2022-10-24 17:50:00|1894.3|1893.1|1894.8|1893.6|1895.1|1893.9|1894.1|1892.9|15
1666634100000|2022-10-24 17:55:00|1895.1|1893.9|1894.1|1892.9|1895.1|1893.9|1893.6|1892.4|14
1666634400000|2022-10-24 18:00:00|1894.6|1893.4|1895.1|1893.9|1895.6|1894.4|1894.1|1892.9|10
1666634700000|2022-10-24 18:05:00|1895.6|1894.4|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|50
1666635000000|2022-10-24 18:10:00|1895.1|1893.9|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|20
1666635300000|2022-10-24 18:15:00|1895.8|1894.6|1895.6|1894.4|1896.1|1894.9|1895.6|1894.4|15
1666635600000|2022-10-24 18:20:00|1895.1|1893.9|1895.8|1894.6|1896.1|1894.9|1895.1|1893.9|23
1666635900000|2022-10-24 18:25:00|1895.6|1894.4|1895.6|1894.4|1896.6|1895.4|1895.6|1894.4|36
1666636200000|2022-10-24 18:30:00|1895.8|1894.6|1896.1|1894.9|1896.1|1894.9|1895.8|1894.6|6
1666636500000|2022-10-24 18:35:00|1895.8|1894.6|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|52
1666636800000|2022-10-24 18:40:00|1896.6|1895.4|1897.6|1896.4|1897.6|1896.4|1895.6|1894.4|53
1666637100000|2022-10-24 18:45:00|1897.1|1895.9|1897.6|1896.4|1898.1|1896.9|1897.1|1895.9|64
1666637400000|2022-10-24 18:50:00|1897.1|1895.9|1897.1|1895.9|1897.6|1896.4|1896.6|1895.4|49
1666637700000|2022-10-24 18:55:00|1896.6|1895.4|1897.1|1895.9|1897.6|1896.4|1896.6|1895.4|88
1666638000000|2022-10-24 19:00:00|1897.3|1896.1|1898.6|1897.4|1898.6|1897.4|1897.1|1895.9|121
1666638300000|2022-10-24 19:05:00|1898.1|1896.9|1897.6|1896.4|1898.6|1897.4|1897.6|1896.4|35
1666638600000|2022-10-24 19:10:00|1898.1|1896.9|1898.6|1897.4|1898.6|1897.4|1897.8|1896.6|127
1666638900000|2022-10-24 19:15:00|1899.1|1897.9|1899.1|1897.9|1899.6|1898.4|1899.1|1897.9|149
1666639200000|2022-10-24 19:20:00|1898.6|1897.4|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|110
1666639500000|2022-10-24 19:25:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1898.6|1897.4|66
1666639800000|2022-10-24 19:30:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|102
1666640100000|2022-10-24 19:35:00|1898.1|1896.9|1898.1|1896.9|1898.6|1897.4|1898.1|1896.9|73
1666640400000|2022-10-24 19:40:00|1898.6|1897.4|1898.1|1896.9|1898.6|1897.4|1898.1|1896.9|174
1666640700000|2022-10-24 19:45:00|1897.6|1896.4|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|207
1666641000000|2022-10-24 19:50:00|1898.3|1897.1|1897.3|1896.1|1898.6|1897.4|1897.1|1895.9|257
1666641300000|2022-10-24 19:55:00|1897.1|1895.9|1897.6|1896.4|1898.6|1897.4|1897.1|1895.9|311
1666641600000|2022-10-24 20:00:00|1898.1|1896.9|1898.6|1897.4|1898.6|1897.4|1897.6|1896.4|53
1666641900000|2022-10-24 20:05:00|1898.1|1896.9|1898.1|1896.9|1898.6|1897.4|1898.1|1896.9|11
1666642200000|2022-10-24 20:10:00|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|1898.1|1896.9|16
1666642500000|2022-10-24 20:15:00|||||||||1
1666642800000|2022-10-24 20:20:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.6|1897.4|19
1666643400000|2022-10-24 20:30:00|1898.8|1897.6|1898.6|1897.4|1898.8|1897.6|1898.6|1897.4|9
1666643700000|2022-10-24 20:35:00|1898.3|1897.1|1898.1|1896.9|1898.3|1897.1|1898.1|1896.9|3
1666644000000|2022-10-24 20:40:00|||||||||4
1666644300000|2022-10-24 20:45:00|1898.3|1897.1|1898.6|1897.4|1898.6|1897.4|1898.1|1896.9|8
1666644600000|2022-10-24 20:50:00|1898.8|1897.6|1899.2|1897.2|1899.2|1897.9|1898.8|1897.1|23
1666644900000|2022-10-24 20:55:00|1899.3|1897.3|1899.1|1897.1|1899.3|1897.3|1898.9|1896.9|0
1666645200000|2022-10-24 21:00:00|1899|1897|1899.1|1897.1|1899.3|1897.3|1899|1897|3
1666645500000|2022-10-24 21:05:00|1899.2|1897.2|1899.6|1897.6|1899.6|1897.6|1899.2|1897.2|0
1666645800000|2022-10-24 21:10:00|1899.5|1897.5|1899.9|1897.9|1899.9|1897.9|1899.5|1897.5|0
1666646100000|2022-10-24 21:15:00|1900|1898|1900|1898|1900|1898|1899.8|1897.8|0
1666646400000|2022-10-24 21:20:00|1899.9|1897.9|1899.9|1897.9|1900.1|1898.1|1899.7|1897.7|0
1666646700000|2022-10-24 21:25:00|1900|1898|1899.8|1897.8|1900|1898|1899.8|1897.8|0
1666647000000|2022-10-24 21:30:00|1899.7|1897.7|1899.7|1897.7|1899.8|1897.8|1899.7|1897.7|0
1666647300000|2022-10-24 21:35:00|1899.8|1897.8|1899.8|1897.8|1899.8|1897.8|1899.8|1897.8|0
1666648500000|2022-10-24 21:55:00|1899.7|1897.7|1899.4|1897.4|1899.7|1897.7|1899.4|1897.4|0
1666648800000|2022-10-24 22:00:00|1898.3|1896.3|1899|1897|1899.8|1897.8|1898.3|1896.3|0
1666649100000|2022-10-24 22:05:00|1899.2|1897.2|1899.4|1897.4|1899.4|1897.4|1898.7|1896.7|0
1666649400000|2022-10-24 22:10:00|1899.6|1897.6|1899.6|1897.6|1899.8|1897.8|1899.3|1897.3|0
1666649700000|2022-10-24 22:15:00|1899.4|1897.4|1899.3|1897.3|1899.4|1897.4|1898.6|1896.6|0
1666650000000|2022-10-24 22:20:00|1899.1|1897.1|1899.7|1897.7|1900|1898|1899.1|1897.1|0
1666650300000|2022-10-24 22:25:00|1899.6|1897.6|1899.6|1897.6|1899.6|1897.6|1899.3|1897.3|0
1666650600000|2022-10-24 22:30:00|1899.7|1897.7|1899.7|1897.7|1900|1898|1899|1897|0
1666650900000|2022-10-24 22:35:00|1899.6|1897.6|1900|1898|1900.4|1898.4|1899.5|1897.5|0
1666651200000|2022-10-24 22:40:00|1899.9|1897.9|1901.1|1899.1|1901.3|1899.3|1899.7|1897.7|0
1666651500000|2022-10-24 22:45:00|1901.2|1899.2|1901.4|1899.4|1901.6|1899.6|1901.2|1899.2|0
1666651800000|2022-10-24 22:50:00|1901.5|1899.5|1901.2|1899.2|1901.5|1899.5|1901.2|1899.2|0
1666652100000|2022-10-24 22:55:00|1901.3|1899.3|1901.6|1899.6|1901.6|1899.6|1901.2|1899.2|0
1666652400000|2022-10-24 23:00:00|1901.4|1899.4|1901.6|1899.6|1901.7|1899.7|1901.2|1899.2|0
1666652700000|2022-10-24 23:05:00|1901.7|1899.7|1902.1|1900.1|1902.1|1900.1|1901.6|1899.6|0
1666653000000|2022-10-24 23:10:00|1902|1900|1902.5|1900.5|1902.6|1900.6|1901.9|1899.9|0
1666653300000|2022-10-24 23:15:00|1902.7|1900.7|1902.3|1900.3|1902.8|1900.8|1902.1|1900.1|0
1666653600000|2022-10-24 23:20:00|1902.1|1900.1|1902.3|1900.3|1902.3|1900.3|1902|1900|0
1666653900000|2022-10-24 23:25:00|1902.2|1900.2|1902.3|1900.3|1902.4|1900.4|1901.8|1899.8|0
1666654200000|2022-10-24 23:30:00|1902|1900|1901.4|1899.4|1902.5|1900.5|1900.9|1898.9|0
1666654500000|2022-10-24 23:35:00|1901.6|1899.6|1901.5|1899.5|1901.8|1899.8|1900.9|1898.9|0
1666654800000|2022-10-24 23:40:00|1901.2|1899.2|1900.4|1898.4|1901.5|1899.5|1900.3|1898.3|0
1666655100000|2022-10-24 23:45:00|1900.6|1898.6|1899.6|1898.4|1900.7|1898.9|1897.6|1896.4|878
1666655400000|2022-10-24 23:50:00|1899.8|1898.6|1901.1|1899.9|1901.1|1899.9|1899.8|1898.6|237
1666655700000|2022-10-24 23:55:00|1900.6|1899.4|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|388
1666656000000|2022-10-25 00:00:00|1900.4|1899.6|1898.4|1897.6|1900.4|1899.6|1896.9|1896.1|2070
1666656300000|2022-10-25 00:05:00|1898.9|1898.1|1902.4|1901.6|1902.4|1901.6|1897.9|1897.1|1471
1666656600000|2022-10-25 00:10:00|1902.9|1902.1|1901.9|1901.1|1903.4|1902.6|1900.9|1900.1|931
1666656900000|2022-10-25 00:15:00|1901.4|1900.6|1900.4|1899.6|1901.9|1901.1|1900.4|1899.6|838
1666657200000|2022-10-25 00:20:00|1900.1|1899.3|1901.4|1900.6|1901.9|1901.1|1899.4|1898.6|770
1666657500000|2022-10-25 00:25:00|1900.9|1900.1|1901.4|1900.6|1902.4|1901.6|1900.9|1900.1|597
1666657800000|2022-10-25 00:30:00|1901.1|1900.3|1902.9|1902.1|1903.4|1902.6|1901.1|1900.3|623
1666658100000|2022-10-25 00:35:00|1903.4|1902.6|1902.9|1902.1|1903.4|1902.6|1901.9|1901.1|758
1666658400000|2022-10-25 00:40:00|1902.4|1901.6|1903.4|1902.6|1903.4|1902.6|1902.4|1901.6|720
1666658700000|2022-10-25 00:45:00|1902.9|1902.1|1905.9|1905.1|1905.9|1905.1|1902.9|1902.1|946
1666659000000|2022-10-25 00:50:00|1905.4|1904.6|1904.9|1904.1|1905.4|1904.6|1903.9|1903.1|724
1666659300000|2022-10-25 00:55:00|1905.1|1904.3|1904.9|1904.1|1905.9|1905.1|1904.9|1904.1|453
1666659600000|2022-10-25 01:00:00|1905.4|1904.6|1904.9|1904.1|1905.9|1905.1|1904.4|1903.6|392
1666659900000|2022-10-25 01:05:00|1905.4|1904.6|1902.4|1901.6|1905.4|1904.6|1902.4|1901.6|412
1666660200000|2022-10-25 01:10:00|1902.9|1902.1|1903.4|1902.6|1903.4|1902.6|1902.4|1901.6|314
1666660500000|2022-10-25 01:15:00|1902.9|1902.1|1903.9|1903.1|1903.9|1903.1|1898.9|1898.1|897
1666660800000|2022-10-25 01:20:00|1903.6|1902.8|1902.9|1902.1|1904.9|1904.1|1902.9|1902.1|490
1666661100000|2022-10-25 01:25:00|1902.4|1901.6|1903.9|1903.1|1904.4|1903.6|1902.4|1901.6|274
1666661400000|2022-10-25 01:30:00|1903.4|1902.6|1905.4|1904.6|1905.9|1905.1|1902.4|1901.6|437
1666661700000|2022-10-25 01:35:00|1905.9|1905.1|1900.9|1900.1|1905.9|1905.1|1900.4|1899.6|612
1666662000000|2022-10-25 01:40:00|1901.4|1900.6|1903.4|1902.6|1903.9|1903.1|1900.9|1900.1|431
1666662300000|2022-10-25 01:45:00|1902.9|1902.1|1904.9|1904.1|1904.9|1904.1|1902.4|1901.6|682
1666662600000|2022-10-25 01:50:00|1904.4|1903.6|1905.1|1904.3|1905.9|1905.1|1904.4|1903.6|927
1666662900000|2022-10-25 01:55:00|1905.4|1904.6|1904.9|1904.1|1905.4|1904.6|1904.4|1903.6|566
1666663200000|2022-10-25 02:00:00|1904.4|1903.6|1904.9|1904.1|1905.4|1904.6|1904.4|1903.6|438
1666663500000|2022-10-25 02:05:00|1905.1|1904.3|1904.4|1903.6|1905.4|1904.6|1904.4|1903.6|529
1666663800000|2022-10-25 02:10:00|1904.9|1904.1|1903.4|1902.6|1905.4|1904.6|1903.4|1902.6|610
1666664100000|2022-10-25 02:15:00|1903.6|1902.8|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|355
1666664400000|2022-10-25 02:20:00|1902.9|1902.1|1903.9|1903.1|1903.9|1903.1|1902.6|1901.8|186
1666664700000|2022-10-25 02:25:00|1904.4|1903.6|1903.9|1903.1|1904.4|1903.6|1903.4|1902.6|218
1666665000000|2022-10-25 02:30:00|1903.4|1902.6|1903.4|1902.6|1903.9|1903.1|1902.4|1901.6|189
1666665300000|2022-10-25 02:35:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1902.9|1902.1|191
1666665600000|2022-10-25 02:40:00|1904.4|1903.6|1904.4|1903.6|1904.4|1903.6|1903.9|1903.1|81
1666665900000|2022-10-25 02:45:00|1904.9|1904.1|1904.9|1904.1|1905.4|1904.6|1904.4|1903.6|168
1666666200000|2022-10-25 02:50:00|1905.4|1904.6|1905.4|1904.6|1905.9|1905.1|1904.9|1904.1|200
1666666500000|2022-10-25 02:55:00|1905.9|1905.1|1906.4|1905.6|1906.4|1905.6|1905.4|1904.6|195
1666666800000|2022-10-25 03:00:00|1906.9|1906.1|1906.4|1905.6|1906.9|1906.1|1905.9|1905.1|125
1666667100000|2022-10-25 03:05:00|1906.9|1906.1|1907.4|1906.6|1907.9|1907.1|1906.9|1906.1|441
1666667400000|2022-10-25 03:10:00|1906.9|1906.1|1907.4|1906.6|1907.9|1907.1|1906.9|1906.1|358
1666667700000|2022-10-25 03:15:00|1907.9|1907.1|1909.4|1908.6|1909.4|1908.6|1907.4|1906.6|412
1666668000000|2022-10-25 03:20:00|1909.6|1908.8|1912.4|1911.6|1913.9|1913.1|1909.4|1908.6|1801
1666668300000|2022-10-25 03:25:00|1912.9|1912.1|1913.4|1912.6|1913.9|1913.1|1912.9|1912.1|709
1666668600000|2022-10-25 03:30:00|1912.4|1911.6|1911.9|1911.1|1912.4|1911.6|1911.4|1910.6|1856
1666668900000|2022-10-25 03:35:00|1912.4|1911.6|1911.9|1911.1|1913.4|1912.6|1911.9|1911.1|636
1666669200000|2022-10-25 03:40:00|1911.4|1910.6|1911.9|1911.1|1911.9|1911.1|1911.4|1910.6|275
1666669500000|2022-10-25 03:45:00|1911.4|1910.6|1911.4|1910.6|1911.9|1911.1|1911.4|1910.6|205
1666669800000|2022-10-25 03:50:00|1910.9|1910.1|1911.4|1910.6|1911.4|1910.6|1910.9|1910.1|502
1666670100000|2022-10-25 03:55:00|1911.9|1911.1|1911.9|1911.1|1911.9|1911.1|1911.4|1910.6|240
1666670400000|2022-10-25 04:00:00|1911.4|1910.6|1910.9|1910.1|1911.4|1910.6|1910.9|1910.1|279
1666670700000|2022-10-25 04:05:00|1911.1|1910.3|1910.9|1910.1|1911.4|1910.6|1910.9|1910.1|191
1666671000000|2022-10-25 04:10:00|1910.4|1909.6|1909.9|1909.1|1910.4|1909.6|1909.4|1908.6|362
1666671300000|2022-10-25 04:15:00|1909.4|1908.6|1910.4|1909.6|1910.4|1909.6|1908.9|1908.1|369
1666671600000|2022-10-25 04:20:00|1910.6|1909.8|1910.9|1910.1|1911.4|1910.6|1910.4|1909.6|215
1666671900000|2022-10-25 04:25:00|1911.4|1910.6|1910.9|1910.1|1911.4|1910.6|1910.4|1909.6|297
1666672200000|2022-10-25 04:30:00|1910.4|1909.6|1910.9|1910.1|1910.9|1910.1|1910.4|1909.6|194
1666672500000|2022-10-25 04:35:00|1910.4|1909.6|1910.4|1909.6|1910.4|1909.6|1910.4|1909.6|200
1666672800000|2022-10-25 04:40:00|1909.9|1909.1|1909.9|1909.1|1909.9|1909.1|1909.9|1909.1|105
1666673100000|2022-10-25 04:45:00|1909.4|1908.6|1909.4|1908.6|1909.4|1908.6|1909.4|1908.6|104
1666673400000|2022-10-25 04:50:00|1908.9|1908.1|1908.9|1908.1|1908.9|1908.1|1908.9|1908.1|121
1666673700000|2022-10-25 04:55:00|1909.4|1908.6|1909.4|1908.6|1909.4|1908.6|1909.4|1908.6|178
1666674000000|2022-10-25 05:00:00|1909.1|1908.3|1909.4|1908.6|1909.9|1909.1|1908.9|1908.1|290
1666674300000|2022-10-25 05:05:00|1908.9|1908.1|1908.9|1908.1|1908.9|1908.1|1908.4|1907.6|410
1666674600000|2022-10-25 05:10:00|1908.4|1907.6|1908.4|1907.6|1908.9|1908.1|1907.9|1907.1|331
1666674900000|2022-10-25 05:15:00|1908.9|1908.1|1908.4|1907.6|1909.4|1908.6|1907.9|1907.1|484
1666675200000|2022-10-25 05:20:00|1907.9|1907.1|1909.4|1908.6|1909.4|1908.6|1907.9|1907.1|384
1666675500000|2022-10-25 05:25:00|1909.1|1908.3|1908.9|1908.1|1909.4|1908.6|1908.9|1908.1|333
1666675800000|2022-10-25 05:30:00|1909.1|1908.3|1909.4|1908.6|1909.4|1908.6|1908.4|1907.6|370
1666676100000|2022-10-25 05:35:00|1908.9|1908.1|1908.9|1908.1|1908.9|1908.1|1908.4|1907.6|191
1666676400000|2022-10-25 05:40:00|1908.4|1907.6|1908.4|1907.6|1908.4|1907.6|1908.4|1907.6|113
1666676700000|2022-10-25 05:45:00|1907.9|1907.1|1906.9|1906.1|1907.9|1907.1|1906.9|1906.1|752
1666677000000|2022-10-25 05:50:00|1906.6|1905.8|1905.9|1905.1|1906.9|1906.1|1905.9|1905.1|981
1666677300000|2022-10-25 05:55:00|1906.4|1905.6|1905.4|1904.6|1906.9|1906.1|1905.4|1904.6|1733
1666677600000|2022-10-25 06:00:00|1905.9|1905.1|1907.9|1907.1|1907.9|1907.1|1905.4|1904.6|1941
1666677900000|2022-10-25 06:05:00|1907.4|1906.6|1909.1|1907.1|1909.1|1907.1|1906.9|1906.1|709
1666678200000|2022-10-25 06:10:00|1908.9|1906.9|1908.7|1906.7|1909.8|1907.8|1908.4|1906.4|4
1666678500000|2022-10-25 06:15:00|1908.9|1906.9|1909.4|1907.4|1909.8|1907.8|1908.7|1906.7|369
1666678800000|2022-10-25 06:20:00|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|1908.9|1906.9|0
1666679100000|2022-10-25 06:25:00|1909.4|1907.4|1909.6|1907.6|1910|1908|1909.4|1907.4|0
1666679400000|2022-10-25 06:30:00|1909.4|1907.4|1908.8|1906.8|1909.9|1907.9|1908.6|1906.6|0
1666679700000|2022-10-25 06:35:00|1908.7|1906.7|1908.7|1906.7|1909|1907|1908.4|1906.4|0
1666680000000|2022-10-25 06:40:00|1908.5|1906.5|1909.3|1907.3|1909.4|1907.4|1908.5|1906.5|0
1666680300000|2022-10-25 06:45:00|1909.1|1907.1|1908.7|1906.7|1909.5|1907.5|1908.7|1906.7|0
1666680600000|2022-10-25 06:50:00|1908.8|1906.8|1907.2|1905.2|1909.1|1907.1|1907|1905|0
1666680900000|2022-10-25 06:55:00|1906.9|1904.9|1908.2|1906.2|1908.4|1906.4|1906.8|1904.8|0
1666681200000|2022-10-25 07:00:00|1908.3|1906.3|1907.6|1905.6|1909.3|1907.3|1906.9|1904.9|0
1666681500000|2022-10-25 07:05:00|1907.4|1905.4|1908.9|1906.9|1909.5|1907.5|1907.2|1905.2|0
1666681800000|2022-10-25 07:10:00|1908.8|1906.8|1907.1|1905.1|1909.4|1907.4|1906.1|1904.1|0
1666682100000|2022-10-25 07:15:00|1907|1905|1908.2|1906.2|1909.5|1907.5|1906.1|1904.1|0
1666682400000|2022-10-25 07:20:00|1908|1906|1906.9|1904.9|1908|1906|1906.7|1904.7|0
1666682700000|2022-10-25 07:25:00|1907|1905|1906|1904|1907.1|1905.1|1905.6|1903.6|0
1666683000000|2022-10-25 07:30:00|1905.7|1903.7|1906.8|1905.6|1907.1|1905.9|1905.6|1903.7|249
1666683300000|2022-10-25 07:35:00|1906.6|1905.4|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|56
1666683600000|2022-10-25 07:40:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|38
1666683900000|2022-10-25 07:45:00|1906.3|1905.1|1906.6|1905.4|1907.1|1905.9|1905.6|1904.4|88
1666684200000|2022-10-25 07:50:00|1906.8|1905.6|1905.6|1904.4|1907.6|1906.4|1905.6|1904.4|103
1666684500000|2022-10-25 07:55:00|1906.1|1904.9|1906.6|1905.4|1907.1|1905.9|1905.6|1904.4|45
1666684800000|2022-10-25 08:00:00|1907.1|1905.9|1907.6|1906.4|1907.6|1906.4|1906.3|1905.1|66
1666685100000|2022-10-25 08:05:00|1907.3|1906.1|1907.6|1906.4|1908.1|1906.9|1907.1|1905.9|58
1666685400000|2022-10-25 08:10:00|1907.3|1906.1|1907.6|1906.4|1908.1|1906.9|1907.1|1905.9|46
1666685700000|2022-10-25 08:15:00|1907.1|1905.9|1906.6|1905.4|1907.6|1906.4|1906.3|1905.1|38
1666686000000|2022-10-25 08:20:00|1906.3|1905.1|1905.6|1904.4|1906.6|1905.4|1905.3|1904.1|45
1666686300000|2022-10-25 08:25:00|1905.1|1903.9|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|94
1666686600000|2022-10-25 08:30:00|1905.6|1904.4|1906.6|1905.4|1906.8|1905.6|1905.6|1904.4|19
1666686900000|2022-10-25 08:35:00|1906.3|1905.1|1906.6|1905.4|1906.6|1905.4|1906.3|1905.1|9
1666687200000|2022-10-25 08:40:00|1907.1|1905.9|1906.6|1905.4|1907.1|1905.9|1906.6|1905.4|31
1666687500000|2022-10-25 08:45:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|39
1666687800000|2022-10-25 08:50:00|1905.8|1904.6|1905.1|1903.9|1906.1|1904.9|1905.1|1903.9|29
1666688100000|2022-10-25 08:55:00|1905.6|1904.4|1904.6|1903.4|1906.1|1904.9|1904.1|1902.9|113
1666688400000|2022-10-25 09:00:00|1904.3|1903.1|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|68
1666688700000|2022-10-25 09:05:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.6|1902.4|14
1666689000000|2022-10-25 09:10:00|1903.3|1902.1|1904.1|1902.9|1905.1|1903.9|1903.1|1901.9|49
1666689300000|2022-10-25 09:15:00|1904.3|1903.1|1904.6|1903.4|1904.8|1903.6|1904.1|1902.9|28
1666689600000|2022-10-25 09:20:00|1904.8|1903.6|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|9
1666689900000|2022-10-25 09:25:00|1904.8|1903.6|1904.1|1902.9|1905.6|1904.4|1904.1|1902.9|108
1666690200000|2022-10-25 09:30:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|170
1666690500000|2022-10-25 09:35:00|1903.1|1901.9|1902.6|1901.4|1903.3|1902.1|1901.6|1900.4|73
1666690800000|2022-10-25 09:40:00|1902.8|1901.6|1902.1|1900.9|1902.8|1901.6|1901.6|1900.4|33
1666691100000|2022-10-25 09:45:00|1901.8|1900.6|1902.1|1900.9|1902.6|1901.4|1901.1|1899.9|60
1666691400000|2022-10-25 09:50:00|1902.3|1901.1|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|15
1666691700000|2022-10-25 09:55:00|1903.8|1902.6|1903.1|1901.9|1904.1|1902.9|1903.1|1901.9|45
1666692000000|2022-10-25 10:00:00|1902.6|1901.4|1904.6|1903.4|1904.6|1903.4|1902.6|1901.4|15
1666692300000|2022-10-25 10:05:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.8|1902.6|69
1666692600000|2022-10-25 10:10:00|1904.3|1903.1|1902.6|1901.4|1904.3|1903.1|1902.1|1900.9|37
1666692900000|2022-10-25 10:15:00|1903.1|1901.9|1902.1|1900.9|1903.1|1901.9|1902.1|1900.9|31
1666693200000|2022-10-25 10:20:00|1901.8|1900.6|1903.1|1901.9|1903.1|1901.9|1901.6|1900.4|79
1666693500000|2022-10-25 10:25:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1902.6|1901.4|48
1666693800000|2022-10-25 10:30:00|1903.6|1902.4|1903.8|1902.6|1904.1|1902.9|1903.1|1901.9|33
1666694100000|2022-10-25 10:35:00|1903.6|1902.4|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|42
1666694400000|2022-10-25 10:40:00|1904.6|1903.4|1904.6|1903.4|1904.6|1903.4|1904.1|1902.9|11
1666694700000|2022-10-25 10:45:00|1905.1|1903.9|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|39
1666695000000|2022-10-25 10:50:00|1905.6|1904.4|1904.6|1903.4|1906.1|1904.9|1904.6|1903.4|28
1666695300000|2022-10-25 10:55:00|1904.8|1903.6|1905.6|1904.4|1905.6|1904.4|1904.6|1903.4|33
1666695600000|2022-10-25 11:00:00|1905.8|1904.6|1904.1|1902.9|1906.1|1904.9|1904.1|1902.9|109
1666695900000|2022-10-25 11:05:00|1904.6|1903.4|1905.6|1904.4|1905.6|1904.4|1904.6|1903.4|46
1666696200000|2022-10-25 11:10:00|1905.3|1904.1|1905.6|1904.4|1905.6|1904.4|1904.8|1903.6|3
1666696500000|2022-10-25 11:15:00|1905.3|1904.1|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|67
1666696800000|2022-10-25 11:20:00|1905.6|1904.4|1905.1|1903.9|1905.6|1904.4|1905.1|1903.9|20
1666697100000|2022-10-25 11:25:00|1905.3|1904.1|1906.6|1905.4|1907.1|1905.9|1905.3|1904.1|65
1666697400000|2022-10-25 11:30:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|18
1666697700000|2022-10-25 11:35:00|1906.3|1905.1|1907.1|1905.9|1907.1|1905.9|1906.1|1904.9|7
1666698000000|2022-10-25 11:40:00|1906.8|1905.6|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|15
1666698300000|2022-10-25 11:45:00|1906.3|1905.1|1905.6|1904.4|1906.3|1905.1|1905.1|1903.9|21
1666698600000|2022-10-25 11:50:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|35
1666698900000|2022-10-25 11:55:00|1905.1|1903.9|1905.1|1903.9|1905.6|1904.4|1905.1|1903.9|13
1666699200000|2022-10-25 12:00:00|1904.6|1903.4|1904.6|1903.4|1905.6|1904.4|1904.6|1903.4|32
1666699500000|2022-10-25 12:05:00|1904.1|1902.9|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|121
1666699800000|2022-10-25 12:10:00|1903.3|1902.1|1904.1|1902.9|1904.3|1903.1|1903.1|1901.9|66
1666700100000|2022-10-25 12:15:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.6|1902.4|104
1666700400000|2022-10-25 12:20:00|1904.3|1903.1|1904.6|1903.4|1904.6|1903.4|1903.6|1902.4|112
1666700700000|2022-10-25 12:25:00|1904.3|1903.1|1904.3|1903.1|1904.6|1903.4|1904.1|1902.9|20
1666701000000|2022-10-25 12:30:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|81
1666701300000|2022-10-25 12:35:00|1903.6|1902.4|1903.3|1902.1|1904.6|1903.4|1903.1|1901.9|77
1666701600000|2022-10-25 12:40:00|1903.6|1902.4|1904.1|1902.9|1904.6|1903.4|1903.1|1901.9|25
1666701900000|2022-10-25 12:45:00|1903.8|1902.6|1904.8|1903.6|1904.8|1903.6|1903.6|1902.4|21
1666702200000|2022-10-25 12:50:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|53
1666702500000|2022-10-25 12:55:00|1904.3|1903.1|1905.1|1903.9|1905.6|1904.4|1904.1|1902.9|25
1666702800000|2022-10-25 13:00:00|1905.3|1904.1|1906.1|1904.9|1906.1|1904.9|1905.3|1904.1|42
1666703100000|2022-10-25 13:05:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|46
1666703400000|2022-10-25 13:10:00|1907.1|1905.9|1908.6|1907.4|1908.6|1907.4|1906.6|1905.4|115
1666703700000|2022-10-25 13:15:00|1908.1|1906.9|1909.1|1907.9|1909.1|1907.9|1907.6|1906.4|157
1666704000000|2022-10-25 13:20:00|1908.8|1907.6|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|133
1666704300000|2022-10-25 13:25:00|1909.1|1907.9|1908.1|1906.9|1909.6|1908.4|1908.1|1906.9|197
1666704600000|2022-10-25 13:30:00|1908.6|1907.4|1910.6|1909.4|1911.6|1910.4|1908.6|1907.4|467
1666704900000|2022-10-25 13:35:00|1911.1|1909.9|1910.6|1909.4|1911.1|1909.9|1909.6|1908.4|191
1666705200000|2022-10-25 13:40:00|1910.1|1908.9|1911.6|1910.4|1911.6|1910.4|1909.6|1908.4|263
1666705500000|2022-10-25 13:45:00|1912.1|1910.9|1915.6|1914.4|1915.6|1914.4|1912.1|1910.9|364
1666705800000|2022-10-25 13:50:00|1916.1|1914.9|1918.1|1916.9|1918.1|1916.9|1915.1|1913.9|417
1666706100000|2022-10-25 13:55:00|1918.3|1917.1|1918.1|1916.9|1919.6|1918.4|1917.6|1916.4|274
1666706400000|2022-10-25 14:00:00|1918.3|1917.1|1916.6|1915.4|1918.8|1917.6|1916.1|1914.9|254
1666706700000|2022-10-25 14:05:00|1916.1|1914.9|1916.6|1915.4|1916.6|1915.4|1915.6|1914.4|107
1666707000000|2022-10-25 14:10:00|1917.1|1915.9|1917.6|1916.4|1918.1|1916.9|1915.6|1914.4|122
1666707300000|2022-10-25 14:15:00|1918.1|1916.9|1918.1|1916.9|1918.6|1917.4|1917.1|1915.9|125
1666707600000|2022-10-25 14:20:00|1918.6|1917.4|1918.6|1917.4|1919.1|1917.9|1917.1|1915.9|55
1666707900000|2022-10-25 14:25:00|1919.1|1917.9|1920.1|1918.9|1920.1|1918.9|1919.1|1917.9|198
1666708200000|2022-10-25 14:30:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1918.6|1917.4|146
1666708500000|2022-10-25 14:35:00|1919.3|1918.1|1918.1|1916.9|1919.6|1918.4|1918.1|1916.9|138
1666708800000|2022-10-25 14:40:00|1918.6|1917.4|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|114
1666709100000|2022-10-25 14:45:00|1919.1|1917.9|1919.1|1917.9|1919.6|1918.4|1918.6|1917.4|153
1666709400000|2022-10-25 14:50:00|1919.3|1918.1|1919.6|1918.4|1919.6|1918.4|1919.1|1917.9|200
1666709700000|2022-10-25 14:55:00|1919.8|1918.6|1919.1|1917.9|1919.8|1918.6|1919.1|1917.9|110
1666710000000|2022-10-25 15:00:00|1919.3|1918.1|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|276
1666710300000|2022-10-25 15:05:00|1920.1|1918.9|1922.6|1921.4|1922.6|1921.4|1920.1|1918.9|224
1666710600000|2022-10-25 15:10:00|1922.1|1920.9|1921.6|1920.4|1922.6|1921.4|1921.6|1920.4|112
1666710900000|2022-10-25 15:15:00|1921.8|1920.6|1922.6|1921.4|1922.6|1921.4|1921.6|1920.4|163
1666711200000|2022-10-25 15:20:00|1922.1|1920.9|1923.1|1921.9|1923.1|1921.9|1922.1|1920.9|152
1666711500000|2022-10-25 15:25:00|1922.6|1921.4|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|117
1666711800000|2022-10-25 15:30:00|1922.6|1921.4|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|182
1666712100000|2022-10-25 15:35:00|1922.6|1921.4|1924.1|1922.9|1924.1|1922.9|1922.6|1921.4|123
1666712400000|2022-10-25 15:40:00|1923.6|1922.4|1924.1|1922.9|1924.1|1922.9|1923.6|1922.4|169
1666712700000|2022-10-25 15:45:00|1923.8|1922.6|1924.6|1923.4|1924.6|1923.4|1923.6|1922.4|137
1666713000000|2022-10-25 15:50:00|1924.1|1922.9|1925.1|1923.9|1925.1|1923.9|1924.1|1922.9|54
1666713300000|2022-10-25 15:55:00|1924.8|1923.6|1924.6|1923.4|1925.1|1923.9|1924.1|1922.9|32
1666713600000|2022-10-25 16:00:00|1924.1|1922.9|1923.6|1922.4|1924.6|1923.4|1923.6|1922.4|62
1666713900000|2022-10-25 16:05:00|1924.1|1922.9|1924.6|1923.4|1924.6|1923.4|1923.6|1922.4|39
1666714200000|2022-10-25 16:10:00|1924.3|1923.1|1925.1|1923.9|1925.1|1923.9|1924.3|1923.1|41
1666714500000|2022-10-25 16:15:00|1924.6|1923.4|1925.6|1924.4|1925.6|1924.4|1924.6|1923.4|59
1666714800000|2022-10-25 16:20:00|1925.3|1924.1|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|17
1666715100000|2022-10-25 16:25:00|1924.8|1923.6|1924.6|1923.4|1925.1|1923.9|1924.6|1923.4|16
1666715400000|2022-10-25 16:30:00|1924.1|1922.9|1924.1|1922.9|1924.6|1923.4|1924.1|1922.9|17
1666715700000|2022-10-25 16:35:00|1924.3|1923.1|1924.1|1922.9|1924.6|1923.4|1924.1|1922.9|11
1666716000000|2022-10-25 16:40:00|1923.8|1922.6|1924.6|1923.4|1924.6|1923.4|1923.8|1922.6|13
1666716300000|2022-10-25 16:45:00|1924.3|1923.1|1923.1|1921.9|1924.6|1923.4|1923.1|1921.9|30
1666716600000|2022-10-25 16:50:00|1923.6|1922.4|1923.1|1921.9|1924.1|1922.9|1923.1|1921.9|26
1666716900000|2022-10-25 16:55:00|1923.6|1922.4|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|27
1666717200000|2022-10-25 17:00:00|1923.1|1921.9|1922.1|1920.9|1923.6|1922.4|1922.1|1920.9|86
1666717500000|2022-10-25 17:05:00|1921.8|1920.6|1922.6|1921.4|1923.1|1921.9|1921.6|1920.4|25
1666717800000|2022-10-25 17:10:00|1922.1|1920.9|1921.6|1920.4|1922.6|1921.4|1921.6|1920.4|12
1666718100000|2022-10-25 17:15:00|1922.1|1920.9|1922.1|1920.9|1922.1|1920.9|1921.1|1919.9|33
1666718400000|2022-10-25 17:20:00|1921.6|1920.4|1922.1|1920.9|1922.1|1920.9|1921.6|1920.4|34
1666718700000|2022-10-25 17:25:00|1922.6|1921.4|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|24
1666719000000|2022-10-25 17:30:00|1922.8|1921.6|1923.1|1921.9|1923.6|1922.4|1922.8|1921.6|20
1666719300000|2022-10-25 17:35:00|1923.3|1922.1|1922.1|1920.9|1923.3|1922.1|1921.6|1920.4|24
1666719600000|2022-10-25 17:40:00|1922.3|1921.1|1921.6|1920.4|1922.3|1921.1|1921.6|1920.4|46
1666719900000|2022-10-25 17:45:00|1921.8|1920.6|1922.6|1921.4|1922.6|1921.4|1921.6|1920.4|16
1666720200000|2022-10-25 17:50:00|1922.3|1921.1|1922.6|1921.4|1922.6|1921.4|1921.6|1920.4|15
1666720500000|2022-10-25 17:55:00|1922.1|1920.9|1922.6|1921.4|1922.6|1921.4|1921.8|1920.6|13
1666720800000|2022-10-25 18:00:00|1922.3|1921.1|1923.6|1922.4|1923.6|1922.4|1922.1|1920.9|38
1666721100000|2022-10-25 18:05:00|1923.3|1922.1|1924.1|1922.9|1924.1|1922.9|1923.1|1921.9|22
1666721400000|2022-10-25 18:10:00|1923.6|1922.4|1923.1|1921.9|1924.1|1922.9|1923.1|1921.9|97
1666721700000|2022-10-25 18:15:00|1922.6|1921.4|1924.1|1922.9|1924.1|1922.9|1922.6|1921.4|98
1666722000000|2022-10-25 18:20:00|1923.6|1922.4|1924.1|1922.9|1924.1|1922.9|1923.6|1922.4|20
1666722300000|2022-10-25 18:25:00|1923.6|1922.4|1923.6|1922.4|1923.6|1922.4|1923.1|1921.9|52
1666722600000|2022-10-25 18:30:00|1923.1|1921.9|1924.6|1923.4|1924.6|1923.4|1923.1|1921.9|44
1666722900000|2022-10-25 18:35:00|1924.1|1922.9|1924.1|1922.9|1924.6|1923.4|1924.1|1922.9|19
1666723200000|2022-10-25 18:40:00|1923.6|1922.4|1923.1|1921.9|1924.1|1922.9|1923.1|1921.9|81
1666723500000|2022-10-25 18:45:00|1922.8|1921.6|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|50
1666723800000|2022-10-25 18:50:00|1923.3|1922.1|1924.6|1923.4|1924.6|1923.4|1923.1|1921.9|33
1666724100000|2022-10-25 18:55:00|1924.3|1923.1|1923.6|1922.4|1924.6|1923.4|1923.6|1922.4|119
1666724400000|2022-10-25 19:00:00|1923.8|1922.6|1924.6|1923.4|1924.6|1923.4|1923.6|1922.4|13
1666724700000|2022-10-25 19:05:00|1924.8|1923.6|1925.1|1923.9|1925.1|1923.9|1924.6|1923.4|87
1666725000000|2022-10-25 19:10:00|1924.8|1923.6|1924.8|1923.6|1925.1|1923.9|1924.6|1923.4|100
1666725300000|2022-10-25 19:15:00|1925.1|1923.9|1924.6|1923.4|1925.1|1923.9|1924.1|1922.9|24
1666725600000|2022-10-25 19:20:00|1924.8|1923.6|1925.1|1923.9|1925.1|1923.9|1924.6|1923.4|38
1666725900000|2022-10-25 19:25:00|1925.6|1924.4|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|35
1666726200000|2022-10-25 19:30:00|1926.1|1924.9|1926.6|1925.4|1926.6|1925.4|1925.6|1924.4|156
1666726500000|2022-10-25 19:35:00|1926.3|1925.1|1926.6|1925.4|1926.6|1925.4|1926.1|1924.9|58
1666726800000|2022-10-25 19:40:00|1926.3|1925.1|1926.6|1925.4|1926.6|1925.4|1926.1|1924.9|23
1666727100000|2022-10-25 19:45:00|1926.8|1925.6|1927.1|1925.9|1927.1|1925.9|1926.1|1924.9|35
1666727400000|2022-10-25 19:50:00|1926.6|1925.4|1926.1|1924.9|1927.1|1925.9|1926.1|1924.9|120
1666727700000|2022-10-25 19:55:00|1925.6|1924.4|1926.6|1925.4|1926.6|1925.4|1925.6|1924.4|41
1666728000000|2022-10-25 20:00:00|1926.1|1924.9|1923.6|1922.4|1926.6|1925.4|1923.6|1922.4|97
1666728300000|2022-10-25 20:05:00|1924.1|1922.9|1924.8|1923.6|1924.8|1923.6|1923.6|1922.4|89
1666728600000|2022-10-25 20:10:00|1924.6|1923.4|1923.6|1922.4|1924.6|1923.4|1923.6|1922.4|24
1666728900000|2022-10-25 20:15:00|1923.3|1922.1|1923.1|1921.9|1923.3|1922.1|1922.6|1921.4|22
1666729200000|2022-10-25 20:20:00|1922.8|1921.6|1922.6|1921.4|1923.1|1921.9|1922.6|1921.4|18
1666729500000|2022-10-25 20:25:00|1923.1|1921.9|1923.6|1922.4|1923.6|1922.4|1923.1|1921.9|10
1666730100000|2022-10-25 20:35:00|1924.1|1922.9|1924.1|1922.9|1924.6|1923.4|1924.1|1922.9|5
1666730400000|2022-10-25 20:40:00|1924.6|1923.4|1924.6|1923.4|1924.6|1923.4|1924.6|1923.4|9
1666730700000|2022-10-25 20:45:00|1924.8|1923.6|1924.6|1923.4|1924.8|1923.6|1924.6|1923.4|1
1666731000000|2022-10-25 20:50:00|1924.3|1923.1|1925.2|1923.2|1925.2|1923.4|1924.3|1923.1|7
1666731300000|2022-10-25 20:55:00|1925.3|1923.3|1925.4|1923.4|1925.7|1923.7|1925.3|1923.3|0
1666731600000|2022-10-25 21:00:00|1925.3|1923.3|1924.8|1922.8|1925.4|1923.4|1924.7|1922.7|3
1666731900000|2022-10-25 21:05:00|1924.7|1922.7|1924.4|1922.4|1924.9|1922.9|1924.4|1922.4|0
1666732200000|2022-10-25 21:10:00|1924.5|1922.5|1924.2|1922.2|1924.6|1922.6|1924.2|1922.2|0
1666732500000|2022-10-25 21:15:00|1924.1|1922.1|1923.5|1921.5|1924.1|1922.1|1923.4|1921.4|0
1666732800000|2022-10-25 21:20:00|1923.6|1921.6|1923.4|1921.4|1923.9|1921.9|1923.4|1921.4|0
1666733100000|2022-10-25 21:25:00|1923.3|1921.3|1923|1921|1923.5|1921.5|1923|1921|0
1666733400000|2022-10-25 21:30:00|1923.1|1921.1|1922.7|1920.7|1923.1|1921.1|1922.7|1920.7|0
1666733700000|2022-10-25 21:35:00|1922.8|1920.8|1922.6|1920.6|1922.9|1920.9|1922.6|1920.6|0
1666734000000|2022-10-25 21:40:00|1922.4|1920.4|1922.6|1920.6|1922.8|1920.8|1922.4|1920.4|0
1666734300000|2022-10-25 21:45:00|1922.7|1920.7|1923.2|1921.2|1923.2|1921.2|1922.5|1920.5|0
1666734600000|2022-10-25 21:50:00|1923.1|1921.1|1922.5|1920.5|1923.3|1921.3|1922.4|1920.4|0
1666734900000|2022-10-25 21:55:00|1922.6|1920.6|1922.2|1920.2|1922.9|1920.9|1922.1|1920.1|0
1666735200000|2022-10-25 22:00:00|1921.1|1919.1|1917|1915|1921.3|1919.3|1916.4|1914.4|0
1666735500000|2022-10-25 22:05:00|1916.9|1914.9|1918.2|1916.2|1918.4|1916.4|1916.8|1914.8|0
1666735800000|2022-10-25 22:10:00|1917.9|1915.9|1917.7|1915.7|1918.4|1916.4|1917.5|1915.5|0
1666736100000|2022-10-25 22:15:00|1917.6|1915.6|1919.7|1917.7|1919.9|1917.9|1917.6|1915.6|0
1666736400000|2022-10-25 22:20:00|1919.8|1917.8|1918.7|1916.7|1919.8|1917.8|1918.7|1916.7|0
1666736700000|2022-10-25 22:25:00|1918.9|1916.9|1919.1|1917.1|1919.1|1917.1|1918.3|1916.3|0
1666737000000|2022-10-25 22:30:00|1919.2|1917.2|1918.4|1916.4|1919.3|1917.3|1918.3|1916.3|0
1666737300000|2022-10-25 22:35:00|1918.6|1916.6|1918|1916|1918.7|1916.7|1917.8|1915.8|0
1666737600000|2022-10-25 22:40:00|1917.8|1915.8|1917.6|1915.6|1918.3|1916.3|1917.4|1915.4|0
1666737900000|2022-10-25 22:45:00|1917.7|1915.7|1918.2|1916.2|1918.4|1916.4|1917.4|1915.4|0
1666738200000|2022-10-25 22:50:00|1918|1916|1917.4|1915.4|1918.7|1916.7|1917.4|1915.4|0
1666738500000|2022-10-25 22:55:00|1917.9|1915.9|1917.7|1915.7|1918.2|1916.2|1917.4|1915.4|0
1666738800000|2022-10-25 23:00:00|1917.4|1915.4|1916.6|1914.6|1917.5|1915.5|1916.5|1914.5|0
1666739100000|2022-10-25 23:05:00|1916.7|1914.7|1915.7|1913.7|1917|1915|1915.7|1913.7|0
1666739400000|2022-10-25 23:10:00|1915.8|1913.8|1915.3|1913.3|1915.9|1913.9|1915.2|1913.2|0
1666739700000|2022-10-25 23:15:00|1915.4|1913.4|1916|1914|1916.3|1914.3|1915.1|1913.1|0
1666740000000|2022-10-25 23:20:00|1916.1|1914.1|1916.1|1914.1|1916.3|1914.3|1915.8|1913.8|0
1666740300000|2022-10-25 23:25:00|1915.8|1913.8|1916.1|1914.1|1916.1|1914.1|1915.8|1913.8|0
1666740600000|2022-10-25 23:30:00|1915.8|1913.8|1917.9|1915.9|1918.2|1916.2|1915.7|1913.7|0
1666740900000|2022-10-25 23:35:00|1918.2|1916.2|1917.8|1915.8|1918.5|1916.5|1917.4|1915.4|0
1666741200000|2022-10-25 23:40:00|1917.6|1915.6|1917.9|1915.9|1918.2|1916.2|1916.8|1914.8|0
1666741500000|2022-10-25 23:45:00|1918|1916|1920.6|1919.4|1921.1|1919.9|1917.4|1915.4|1029
1666741800000|2022-10-25 23:50:00|1921.1|1919.9|1920.1|1918.9|1921.6|1920.4|1920.1|1918.9|432
1666742100000|2022-10-25 23:55:00|1920.3|1919.1|1918.1|1916.9|1921.1|1919.9|1918.1|1916.9|533
1666742400000|2022-10-26 00:00:00|1917.9|1917.1|1921.9|1921.1|1922.4|1921.6|1917.4|1916.6|2378
1666742700000|2022-10-26 00:05:00|1922.4|1921.6|1919.4|1918.6|1922.9|1922.1|1919.4|1918.6|1670
1666743000000|2022-10-26 00:10:00|1919.9|1919.1|1920.9|1920.1|1921.9|1921.1|1919.9|1919.1|892
1666743300000|2022-10-26 00:15:00|1921.4|1920.6|1922.9|1922.1|1923.4|1922.6|1920.4|1919.6|1002
1666743600000|2022-10-26 00:20:00|1922.4|1921.6|1922.4|1921.6|1922.9|1922.1|1921.4|1920.6|755
1666743900000|2022-10-26 00:25:00|1921.9|1921.1|1923.4|1922.6|1923.4|1922.6|1921.9|1921.1|637
1666744200000|2022-10-26 00:30:00|1922.9|1922.1|1922.4|1921.6|1923.4|1922.6|1921.9|1921.1|608
1666744500000|2022-10-26 00:35:00|1922.9|1922.1|1924.4|1923.6|1924.4|1923.6|1922.6|1921.8|666
1666744800000|2022-10-26 00:40:00|1924.9|1924.1|1923.4|1922.6|1924.9|1924.1|1923.4|1922.6|505
1666745100000|2022-10-26 00:45:00|1922.9|1922.1|1922.4|1921.6|1923.9|1923.1|1922.4|1921.6|638
1666745400000|2022-10-26 00:50:00|1922.9|1922.1|1922.4|1921.6|1923.4|1922.6|1921.9|1921.1|441
1666745700000|2022-10-26 00:55:00|1921.9|1921.1|1921.9|1921.1|1922.9|1922.1|1921.9|1921.1|324
1666746000000|2022-10-26 01:00:00|1922.4|1921.6|1922.4|1921.6|1922.9|1922.1|1921.9|1921.1|422
1666746300000|2022-10-26 01:05:00|1921.9|1921.1|1921.9|1921.1|1922.4|1921.6|1919.9|1919.1|461
1666746600000|2022-10-26 01:10:00|1921.4|1920.6|1922.9|1922.1|1923.4|1922.6|1921.4|1920.6|475
1666746900000|2022-10-26 01:15:00|1923.4|1922.6|1922.9|1922.1|1923.9|1923.1|1922.4|1921.6|386
1666747200000|2022-10-26 01:20:00|1923.4|1922.6|1923.4|1922.6|1923.9|1923.1|1923.4|1922.6|196
1666747500000|2022-10-26 01:25:00|1922.9|1922.1|1923.1|1922.3|1923.9|1923.1|1922.9|1922.1|437
1666747800000|2022-10-26 01:30:00|1923.4|1922.6|1925.4|1924.6|1925.4|1924.6|1923.4|1922.6|619
1666748100000|2022-10-26 01:35:00|1924.9|1924.1|1924.9|1924.1|1925.4|1924.6|1924.9|1924.1|425
1666748400000|2022-10-26 01:40:00|1925.4|1924.6|1924.4|1923.6|1925.4|1924.6|1923.9|1923.1|598
1666748700000|2022-10-26 01:45:00|1924.9|1924.1|1925.9|1925.1|1925.9|1925.1|1924.4|1923.6|576
1666749000000|2022-10-26 01:50:00|1926.4|1925.6|1924.9|1924.1|1926.4|1925.6|1924.9|1924.1|498
1666749300000|2022-10-26 01:55:00|1925.4|1924.6|1923.9|1923.1|1925.4|1924.6|1923.9|1923.1|261
1666749600000|2022-10-26 02:00:00|1924.4|1923.6|1924.4|1923.6|1924.9|1924.1|1923.9|1923.1|348
1666749900000|2022-10-26 02:05:00|1924.9|1924.1|1925.4|1924.6|1925.4|1924.6|1924.4|1923.6|319
1666750200000|2022-10-26 02:10:00|1925.1|1924.3|1925.4|1924.6|1925.9|1925.1|1925.1|1924.3|320
1666750500000|2022-10-26 02:15:00|1925.9|1925.1|1925.9|1925.1|1925.9|1925.1|1924.9|1924.1|356
1666750800000|2022-10-26 02:20:00|1925.4|1924.6|1925.4|1924.6|1925.9|1925.1|1925.4|1924.6|111
1666751100000|2022-10-26 02:25:00|1924.9|1924.1|1925.4|1924.6|1925.9|1925.1|1924.9|1924.1|255
1666751400000|2022-10-26 02:30:00|1925.9|1925.1|1925.4|1924.6|1925.9|1925.1|1925.4|1924.6|172
1666751700000|2022-10-26 02:35:00|1924.9|1924.1|1924.4|1923.6|1924.9|1924.1|1924.4|1923.6|152
1666752000000|2022-10-26 02:40:00|1924.9|1924.1|1925.4|1924.6|1925.9|1925.1|1924.4|1923.6|114
1666752300000|2022-10-26 02:45:00|1925.9|1925.1|1926.9|1926.1|1926.9|1926.1|1925.4|1924.6|60
1666752600000|2022-10-26 02:50:00|1926.4|1925.6|1926.9|1926.1|1926.9|1926.1|1926.4|1925.6|162
1666752900000|2022-10-26 02:55:00|1927.4|1926.6|1926.9|1926.1|1927.4|1926.6|1926.9|1926.1|176
1666753200000|2022-10-26 03:00:00|1927.4|1926.6|1926.4|1925.6|1927.4|1926.6|1926.4|1925.6|126
1666753500000|2022-10-26 03:05:00|1925.9|1925.1|1925.9|1925.1|1925.9|1925.1|1925.9|1925.1|107
1666753800000|2022-10-26 03:10:00|1925.4|1924.6|1925.4|1924.6|1925.4|1924.6|1924.9|1924.1|166
1666754100000|2022-10-26 03:15:00|1924.9|1924.1|1925.9|1925.1|1925.9|1925.1|1924.9|1924.1|157
1666754400000|2022-10-26 03:20:00|1925.4|1924.6|1925.9|1925.1|1925.9|1925.1|1925.4|1924.6|13
1666754700000|2022-10-26 03:25:00|1926.4|1925.6|1925.9|1925.1|1926.4|1925.6|1925.9|1925.1|143
1666755000000|2022-10-26 03:30:00|1925.4|1924.6|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|471
1666755300000|2022-10-26 03:35:00|1923.9|1923.1|1922.9|1922.1|1923.9|1923.1|1922.9|1922.1|432
1666755600000|2022-10-26 03:40:00|1923.4|1922.6|1923.9|1923.1|1923.9|1923.1|1923.4|1922.6|276
1666755900000|2022-10-26 03:45:00|1923.6|1922.8|1924.4|1923.6|1924.4|1923.6|1923.4|1922.6|230
1666756200000|2022-10-26 03:50:00|1924.9|1924.1|1924.9|1924.1|1925.4|1924.6|1924.4|1923.6|302
1666756500000|2022-10-26 03:55:00|1925.4|1924.6|1924.9|1924.1|1925.4|1924.6|1924.9|1924.1|169
1666756800000|2022-10-26 04:00:00|1924.4|1923.6|1924.4|1923.6|1924.9|1924.1|1924.4|1923.6|482
1666757100000|2022-10-26 04:05:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.9|1923.1|164
1666757400000|2022-10-26 04:10:00|1923.9|1923.1|1923.9|1923.1|1924.4|1923.6|1923.9|1923.1|210
1666757700000|2022-10-26 04:15:00|1924.4|1923.6|1923.9|1923.1|1924.4|1923.6|1923.9|1923.1|339
1666758000000|2022-10-26 04:20:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1923.9|1923.1|415
1666758300000|2022-10-26 04:25:00|1924.1|1923.3|1924.4|1923.6|1924.4|1923.6|1923.9|1923.1|429
1666758600000|2022-10-26 04:30:00|1924.9|1924.1|1925.4|1924.6|1925.4|1924.6|1924.4|1923.6|535
1666758900000|2022-10-26 04:35:00|1924.9|1924.1|1923.9|1923.1|1924.9|1924.1|1923.9|1923.1|489
1666759200000|2022-10-26 04:40:00|1924.4|1923.6|1924.9|1924.1|1924.9|1924.1|1924.4|1923.6|360
1666759500000|2022-10-26 04:45:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|135
1666759800000|2022-10-26 04:50:00|1924.9|1924.1|1924.9|1924.1|1924.9|1924.1|1924.9|1924.1|211
1666760100000|2022-10-26 04:55:00|1924.4|1923.6|1924.4|1923.6|1924.9|1924.1|1924.4|1923.6|197
1666760400000|2022-10-26 05:00:00|1923.9|1923.1|1924.4|1923.6|1924.9|1924.1|1923.9|1923.1|677
1666760700000|2022-10-26 05:05:00|1924.9|1924.1|1923.4|1922.6|1924.9|1924.1|1923.4|1922.6|449
1666761000000|2022-10-26 05:10:00|1923.9|1923.1|1922.4|1921.6|1923.9|1923.1|1922.4|1921.6|599
1666761300000|2022-10-26 05:15:00|1922.9|1922.1|1922.4|1921.6|1922.9|1922.1|1921.9|1921.1|302
1666761600000|2022-10-26 05:20:00|1921.9|1921.1|1921.9|1921.1|1922.4|1921.6|1921.9|1921.1|576
1666761900000|2022-10-26 05:25:00|1922.1|1921.3|1921.9|1921.1|1922.1|1921.3|1921.9|1921.1|345
1666762200000|2022-10-26 05:30:00|1922.1|1921.3|1920.4|1919.6|1922.4|1921.6|1920.4|1919.6|566
1666762500000|2022-10-26 05:35:00|1920.1|1919.3|1920.4|1919.6|1920.4|1919.6|1919.9|1919.1|629
1666762800000|2022-10-26 05:40:00|1919.9|1919.1|1920.9|1920.1|1920.9|1920.1|1919.9|1919.1|404
1666763100000|2022-10-26 05:45:00|1920.4|1919.6|1920.4|1919.6|1920.9|1920.1|1920.4|1919.6|238
1666763400000|2022-10-26 05:50:00|1919.9|1919.1|1919.4|1918.6|1919.9|1919.1|1919.4|1918.6|800
1666763700000|2022-10-26 05:55:00|1918.9|1918.1|1917.4|1916.6|1919.4|1918.6|1917.4|1916.6|2438
1666764000000|2022-10-26 06:00:00|1917.9|1917.1|1918.4|1917.6|1918.9|1918.1|1917.4|1916.6|2033
1666764300000|2022-10-26 06:05:00|1917.9|1917.1|1919|1917|1919|1917.6|1917.4|1916.6|747
1666764600000|2022-10-26 06:10:00|1919.2|1917.2|1918.9|1916.9|1920.5|1918.5|1918.6|1916.6|0
1666764900000|2022-10-26 06:15:00|1918.8|1916.8|1919.2|1917.2|1919.3|1917.3|1918.8|1916.8|607
1666765200000|2022-10-26 06:20:00|1919.1|1917.1|1917.8|1915.8|1919.3|1917.3|1917.6|1915.6|0
1666765500000|2022-10-26 06:25:00|1917.5|1915.5|1917.5|1915.5|1918.1|1916.1|1917.4|1915.4|0
1666765800000|2022-10-26 06:30:00|1917.4|1915.4|1917.5|1915.5|1917.9|1915.9|1917.1|1915.1|0
1666766100000|2022-10-26 06:35:00|1917.4|1915.4|1917.6|1915.6|1917.6|1915.6|1917.2|1915.2|0
1666766400000|2022-10-26 06:40:00|1917.5|1915.5|1917|1915|1917.5|1915.5|1916.8|1914.8|0
1666766700000|2022-10-26 06:45:00|1916.9|1914.9|1917.1|1915.1|1917.5|1915.5|1916.8|1914.8|0
1666767000000|2022-10-26 06:50:00|1917.3|1915.3|1917.6|1915.6|1917.9|1915.9|1917.1|1915.1|0
1666767300000|2022-10-26 06:55:00|1917.5|1915.5|1918.1|1916.1|1918.6|1916.6|1917.2|1915.2|0
1666767600000|2022-10-26 07:00:00|1918.2|1916.2|1918.2|1916.2|1919.9|1917.9|1918.2|1916.2|0
1666767900000|2022-10-26 07:05:00|1918.3|1916.3|1918.6|1916.6|1919.2|1917.2|1916.5|1914.5|0
1666768200000|2022-10-26 07:10:00|1918.3|1916.3|1917.6|1915.6|1918.6|1916.6|1916.7|1914.7|0
1666768500000|2022-10-26 07:15:00|1917.8|1915.8|1918.7|1916.7|1919.4|1917.4|1917.6|1915.6|0
1666768800000|2022-10-26 07:20:00|1918.8|1916.8|1920.3|1918.3|1920.5|1918.5|1918.4|1916.4|0
1666769100000|2022-10-26 07:25:00|1920.2|1918.2|1920.1|1918.1|1920.5|1918.5|1918.7|1916.7|0
1666769400000|2022-10-26 07:30:00|1920.6|1918.9|1920.6|1919.4|1920.6|1919.4|1919.6|1918.4|262
1666769700000|2022-10-26 07:35:00|1920.1|1918.9|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|174
1666770000000|2022-10-26 07:40:00|1919.8|1918.6|1919.6|1918.4|1920.6|1919.4|1919.6|1918.4|227
1666770300000|2022-10-26 07:45:00|1920.1|1918.9|1920.6|1919.4|1921.1|1919.9|1919.6|1918.4|109
1666770600000|2022-10-26 07:50:00|1920.1|1918.9|1920.6|1919.4|1920.6|1919.4|1919.6|1918.4|41
1666770900000|2022-10-26 07:55:00|1920.8|1919.6|1919.6|1918.4|1920.8|1919.6|1919.6|1918.4|98
1666771200000|2022-10-26 08:00:00|1919.3|1918.1|1921.1|1919.9|1921.6|1920.4|1919.1|1917.9|216
1666771500000|2022-10-26 08:05:00|1921.3|1920.1|1921.1|1919.9|1921.6|1920.4|1920.6|1919.4|140
1666771800000|2022-10-26 08:10:00|1920.6|1919.4|1919.6|1918.4|1921.1|1919.9|1919.6|1918.4|94
1666772100000|2022-10-26 08:15:00|1919.1|1917.9|1919.6|1918.4|1919.6|1918.4|1919.1|1917.9|77
1666772400000|2022-10-26 08:20:00|1919.3|1918.1|1920.1|1918.9|1920.1|1918.9|1919.1|1917.9|67
1666772700000|2022-10-26 08:25:00|1920.3|1919.1|1921.1|1919.9|1921.6|1920.4|1920.1|1918.9|20
1666773000000|2022-10-26 08:30:00|1921.3|1920.1|1922.1|1920.9|1922.1|1920.9|1921.1|1919.9|80
1666773300000|2022-10-26 08:35:00|1921.6|1920.4|1922.8|1921.6|1923.1|1921.9|1921.6|1920.4|89
1666773600000|2022-10-26 08:40:00|1923.1|1921.9|1920.6|1919.4|1923.1|1921.9|1920.6|1919.4|59
1666773900000|2022-10-26 08:45:00|1921.1|1919.9|1921.1|1919.9|1921.6|1920.4|1920.3|1919.1|31
1666774200000|2022-10-26 08:50:00|1921.3|1920.1|1922.1|1920.9|1922.1|1920.9|1921.1|1919.9|17
1666774500000|2022-10-26 08:55:00|1921.8|1920.6|1922.6|1921.4|1922.6|1921.4|1921.6|1920.4|30
1666774800000|2022-10-26 09:00:00|1922.3|1921.1|1921.1|1919.9|1922.6|1921.4|1921.1|1919.9|68
1666775100000|2022-10-26 09:05:00|1921.3|1920.1|1921.1|1919.9|1921.6|1920.4|1921.1|1919.9|10
1666775400000|2022-10-26 09:10:00|1921.6|1920.4|1919.6|1918.4|1921.6|1920.4|1919.1|1917.9|83
1666775700000|2022-10-26 09:15:00|1920.1|1918.9|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|41
1666776000000|2022-10-26 09:20:00|1919.8|1918.6|1919.6|1918.4|1920.1|1918.9|1919.1|1917.9|31
1666776300000|2022-10-26 09:25:00|1919.3|1918.1|1919.1|1917.9|1919.6|1918.4|1919.1|1917.9|70
1666776600000|2022-10-26 09:30:00|1919.3|1918.1|1919.3|1918.1|1919.6|1918.4|1918.6|1917.4|66
1666776900000|2022-10-26 09:35:00|1919.1|1917.9|1919.8|1918.6|1920.1|1918.9|1919.1|1917.9|41
1666777200000|2022-10-26 09:40:00|1920.1|1918.9|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|32
1666777500000|2022-10-26 09:45:00|1919.8|1918.6|1921.1|1919.9|1921.1|1919.9|1919.6|1918.4|27
1666777800000|2022-10-26 09:50:00|1920.6|1919.4|1919.3|1918.1|1920.6|1919.4|1918.6|1917.4|214
1666778100000|2022-10-26 09:55:00|1919.6|1918.4|1919.1|1917.9|1920.1|1918.9|1919.1|1917.9|22
1666778400000|2022-10-26 10:00:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|142
1666778700000|2022-10-26 10:05:00|1919.1|1917.9|1919.1|1917.9|1919.6|1918.4|1918.8|1917.6|51
1666779000000|2022-10-26 10:10:00|1918.6|1917.4|1919.1|1917.9|1919.3|1918.1|1917.6|1916.4|108
1666779300000|2022-10-26 10:15:00|1918.6|1917.4|1918.8|1917.6|1919.1|1917.9|1918.6|1917.4|150
1666779600000|2022-10-26 10:20:00|1919.1|1917.9|1919.1|1917.9|1919.1|1917.9|1918.6|1917.4|22
1666779900000|2022-10-26 10:25:00|1919.3|1918.1|1919.6|1918.4|1920.1|1918.9|1919.1|1917.9|21
1666780200000|2022-10-26 10:30:00|1919.3|1918.1|1919.6|1918.4|1920.6|1919.4|1919.1|1917.9|33
1666780500000|2022-10-26 10:35:00|1919.3|1918.1|1919.1|1917.9|1920.1|1918.9|1919.1|1917.9|30
1666780800000|2022-10-26 10:40:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1919.1|1917.9|179
1666781100000|2022-10-26 10:45:00|1919.8|1918.6|1919.6|1918.4|1920.1|1918.9|1919.6|1918.4|23
1666781400000|2022-10-26 10:50:00|1919.1|1917.9|1920.1|1918.9|1920.1|1918.9|1919.1|1917.9|35
1666781700000|2022-10-26 10:55:00|1919.6|1918.4|1920.1|1918.9|1920.1|1918.9|1919.6|1918.4|44
1666782000000|2022-10-26 11:00:00|1919.8|1918.6|1920.6|1919.4|1920.6|1919.4|1919.6|1918.4|36
1666782300000|2022-10-26 11:05:00|1920.1|1918.9|1919.1|1917.9|1920.1|1918.9|1919.1|1917.9|18
1666782600000|2022-10-26 11:10:00|1919.6|1918.4|1919.6|1918.4|1919.6|1918.4|1919.1|1917.9|98
1666782900000|2022-10-26 11:15:00|1919.1|1917.9|1920.1|1918.9|1920.6|1919.4|1919.1|1917.9|72
1666783200000|2022-10-26 11:20:00|1919.6|1918.4|1920.6|1919.4|1921.1|1919.9|1919.6|1918.4|28
1666783500000|2022-10-26 11:25:00|1920.8|1919.6|1920.1|1918.9|1921.1|1919.9|1919.6|1918.4|145
1666783800000|2022-10-26 11:30:00|1919.6|1918.4|1919.6|1918.4|1920.6|1919.4|1919.6|1918.4|69
1666784100000|2022-10-26 11:35:00|1919.1|1917.9|1919.6|1918.4|1919.6|1918.4|1919.1|1917.9|18
1666784400000|2022-10-26 11:40:00|1919.3|1918.1|1919.6|1918.4|1919.6|1918.4|1919.1|1917.9|76
1666784700000|2022-10-26 11:45:00|1919.3|1918.1|1918.6|1917.4|1919.3|1918.1|1918.6|1917.4|52
1666785000000|2022-10-26 11:50:00|1918.1|1916.9|1918.1|1916.9|1918.6|1917.4|1917.6|1916.4|42
1666785300000|2022-10-26 11:55:00|1918.3|1917.1|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|35
1666785600000|2022-10-26 12:00:00|1918.1|1916.9|1919.1|1917.9|1919.1|1917.9|1918.1|1916.9|18
1666785900000|2022-10-26 12:05:00|1918.6|1917.4|1919.1|1917.9|1919.6|1918.4|1918.6|1917.4|43
1666786200000|2022-10-26 12:10:00|1918.6|1917.4|1919.6|1918.4|1919.6|1918.4|1918.6|1917.4|55
1666786500000|2022-10-26 12:15:00|1919.3|1918.1|1919.1|1917.9|1919.6|1918.4|1918.6|1917.4|43
1666786800000|2022-10-26 12:20:00|1918.6|1917.4|1918.1|1916.9|1919.1|1917.9|1917.1|1915.9|122
1666787100000|2022-10-26 12:25:00|1918.6|1917.4|1918.6|1917.4|1918.6|1917.4|1918.1|1916.9|64
1666787400000|2022-10-26 12:30:00|1918.3|1917.1|1918.1|1916.9|1918.6|1917.4|1917.3|1916.1|47
1666787700000|2022-10-26 12:35:00|1917.6|1916.4|1917.1|1915.9|1918.1|1916.9|1916.6|1915.4|78
1666788000000|2022-10-26 12:40:00|1917.6|1916.4|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|43
1666788300000|2022-10-26 12:45:00|1916.6|1915.4|1917.1|1915.9|1917.1|1915.9|1916.1|1914.9|49
1666788600000|2022-10-26 12:50:00|1916.8|1915.6|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|32
1666788900000|2022-10-26 12:55:00|1917.3|1916.1|1918.1|1916.9|1918.1|1916.9|1917.1|1915.9|22
1666789200000|2022-10-26 13:00:00|1918.6|1917.4|1918.1|1916.9|1918.8|1917.6|1918.1|1916.9|18
1666789500000|2022-10-26 13:05:00|1917.8|1916.6|1918.1|1916.9|1918.1|1916.9|1917.1|1915.9|12
1666789800000|2022-10-26 13:10:00|1917.8|1916.6|1918.6|1917.4|1919.1|1917.9|1917.6|1916.4|17
1666790100000|2022-10-26 13:15:00|1918.3|1917.1|1918.1|1916.9|1918.6|1917.4|1917.6|1916.4|34
1666790400000|2022-10-26 13:20:00|1918.3|1917.1|1917.6|1916.4|1918.3|1917.1|1917.1|1915.9|16
1666790700000|2022-10-26 13:25:00|1917.3|1916.1|1917.6|1916.4|1918.1|1916.9|1917.1|1915.9|20
1666791000000|2022-10-26 13:30:00|1917.1|1915.9|1920.6|1919.4|1920.6|1919.4|1917.1|1915.9|309
1666791300000|2022-10-26 13:35:00|1920.1|1918.9|1921.6|1920.4|1921.6|1920.4|1919.6|1918.4|300
1666791600000|2022-10-26 13:40:00|1921.1|1919.9|1918.1|1916.9|1921.6|1920.4|1918.1|1916.9|178
1666791900000|2022-10-26 13:45:00|1918.3|1917.1|1920.1|1918.9|1921.6|1920.4|1918.1|1916.9|131
1666792200000|2022-10-26 13:50:00|1920.3|1919.1|1919.6|1918.4|1921.6|1920.4|1919.1|1917.9|149
1666792500000|2022-10-26 13:55:00|1919.3|1918.1|1919.1|1917.9|1920.6|1919.4|1918.6|1917.4|159
1666792800000|2022-10-26 14:00:00|1920.1|1918.9|1920.6|1919.4|1923.6|1922.4|1920.1|1918.9|465
1666793100000|2022-10-26 14:05:00|1920.3|1919.1|1921.1|1919.9|1922.6|1921.4|1919.6|1918.4|237
1666793400000|2022-10-26 14:10:00|1921.3|1920.1|1922.1|1920.9|1923.1|1921.9|1920.6|1919.4|168
1666793700000|2022-10-26 14:15:00|1922.6|1921.4|1924.1|1922.9|1924.1|1922.9|1921.6|1920.4|277
1666794000000|2022-10-26 14:20:00|1923.6|1922.4|1922.6|1921.4|1924.6|1923.4|1922.6|1921.4|246
1666794300000|2022-10-26 14:25:00|1922.8|1921.6|1925.1|1923.9|1925.6|1924.4|1922.6|1921.4|172
1666794600000|2022-10-26 14:30:00|1925.3|1924.1|1924.6|1923.4|1925.6|1924.4|1923.6|1922.4|91
1666794900000|2022-10-26 14:35:00|1924.1|1922.9|1925.6|1924.4|1926.1|1924.9|1924.1|1922.9|91
1666795200000|2022-10-26 14:40:00|1925.8|1924.6|1926.6|1925.4|1926.6|1925.4|1925.1|1923.9|104
1666795500000|2022-10-26 14:45:00|1926.3|1925.1|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|179
1666795800000|2022-10-26 14:50:00|1926.8|1925.6|1926.1|1924.9|1927.1|1925.9|1926.1|1924.9|145
1666796100000|2022-10-26 14:55:00|1926.3|1925.1|1925.1|1923.9|1926.3|1925.1|1925.1|1923.9|145
1666796400000|2022-10-26 15:00:00|1925.6|1924.4|1927.1|1925.9|1927.8|1926.6|1925.1|1923.9|108
1666796700000|2022-10-26 15:05:00|1926.6|1925.4|1928.6|1927.4|1929.1|1927.9|1926.6|1925.4|168
1666797000000|2022-10-26 15:10:00|1928.1|1926.9|1929.1|1927.9|1929.6|1928.4|1928.1|1926.9|80
1666797300000|2022-10-26 15:15:00|1928.6|1927.4|1929.6|1928.4|1930.1|1928.9|1928.6|1927.4|94
1666797600000|2022-10-26 15:20:00|1929.1|1927.9|1927.6|1926.4|1929.6|1928.4|1927.1|1925.9|513
1666797900000|2022-10-26 15:25:00|1927.3|1926.1|1928.6|1927.4|1929.1|1927.9|1927.1|1925.9|157
1666798200000|2022-10-26 15:30:00|1928.1|1926.9|1928.8|1927.6|1929.1|1927.9|1927.6|1926.4|201
1666798500000|2022-10-26 15:35:00|1928.6|1927.4|1928.8|1927.6|1929.6|1928.4|1928.1|1926.9|274
1666798800000|2022-10-26 15:40:00|1928.6|1927.4|1928.6|1927.4|1929.8|1928.6|1928.6|1927.4|136
1666799100000|2022-10-26 15:45:00|1928.8|1927.6|1928.1|1926.9|1929.1|1927.9|1927.6|1926.4|82
1666799400000|2022-10-26 15:50:00|1928.3|1927.1|1926.6|1925.4|1928.6|1927.4|1926.6|1925.4|145
1666799700000|2022-10-26 15:55:00|1927.1|1925.9|1927.3|1926.1|1927.6|1926.4|1926.6|1925.4|70
1666800000000|2022-10-26 16:00:00|1927.1|1925.9|1927.6|1926.4|1928.1|1926.9|1927.1|1925.9|111
1666800300000|2022-10-26 16:05:00|1927.1|1925.9|1927.1|1925.9|1927.6|1926.4|1926.6|1925.4|53
1666800600000|2022-10-26 16:10:00|1926.6|1925.4|1927.1|1925.9|1928.1|1926.9|1926.6|1925.4|59
1666800900000|2022-10-26 16:15:00|1926.8|1925.6|1927.8|1926.6|1928.1|1926.9|1926.6|1925.4|27
1666801200000|2022-10-26 16:20:00|1927.6|1926.4|1928.1|1926.9|1928.1|1926.9|1927.6|1926.4|33
1666801500000|2022-10-26 16:25:00|1927.8|1926.6|1926.6|1925.4|1927.8|1926.6|1926.1|1924.9|45
1666801800000|2022-10-26 16:30:00|1926.3|1925.1|1926.6|1925.4|1927.6|1926.4|1926.3|1925.1|16
1666802100000|2022-10-26 16:35:00|1926.3|1925.1|1926.1|1924.9|1927.1|1925.9|1925.6|1924.4|41
1666802400000|2022-10-26 16:40:00|1926.6|1925.4|1925.1|1923.9|1926.6|1925.4|1925.1|1923.9|19
1666802700000|2022-10-26 16:45:00|1924.8|1923.6|1924.1|1922.9|1925.6|1924.4|1924.1|1922.9|23
1666803000000|2022-10-26 16:50:00|1923.6|1922.4|1923.1|1921.9|1924.1|1922.9|1923.1|1921.9|76
1666803300000|2022-10-26 16:55:00|1922.6|1921.4|1922.1|1920.9|1923.1|1921.9|1921.1|1919.9|78
1666803600000|2022-10-26 17:00:00|1921.8|1920.6|1921.6|1920.4|1922.1|1920.9|1920.1|1918.9|182
1666803900000|2022-10-26 17:05:00|1921.1|1919.9|1921.1|1919.9|1922.1|1920.9|1920.6|1919.4|91
1666804200000|2022-10-26 17:10:00|1921.3|1920.1|1921.1|1919.9|1922.3|1921.1|1920.6|1919.4|49
1666804500000|2022-10-26 17:15:00|1921.3|1920.1|1921.8|1920.6|1922.1|1920.9|1920.6|1919.4|289
1666804800000|2022-10-26 17:20:00|1922.1|1920.9|1920.6|1919.4|1922.1|1920.9|1920.1|1918.9|76
1666805100000|2022-10-26 17:25:00|1920.1|1918.9|1919.6|1918.4|1920.6|1919.4|1919.1|1917.9|165
1666805400000|2022-10-26 17:30:00|1919.3|1918.1|1919.1|1917.9|1919.6|1918.4|1918.6|1917.4|197
1666805700000|2022-10-26 17:35:00|1919.3|1918.1|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|147
1666806000000|2022-10-26 17:40:00|1920.3|1919.1|1921.1|1919.9|1921.1|1919.9|1920.1|1918.9|114
1666806300000|2022-10-26 17:45:00|1920.6|1919.4|1920.3|1919.1|1921.1|1919.9|1920.1|1918.9|93
1666806600000|2022-10-26 17:50:00|1920.1|1918.9|1922.1|1920.9|1922.1|1920.9|1920.1|1918.9|91
1666806900000|2022-10-26 17:55:00|1921.8|1920.6|1922.1|1920.9|1922.6|1921.4|1921.6|1920.4|113
1666807200000|2022-10-26 18:00:00|1921.6|1920.4|1923.1|1921.9|1923.1|1921.9|1921.6|1920.4|24
1666807500000|2022-10-26 18:05:00|1922.6|1921.4|1922.6|1921.4|1923.1|1921.9|1922.6|1921.4|8
1666807800000|2022-10-26 18:10:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|26
1666808100000|2022-10-26 18:15:00|1922.1|1920.9|1921.6|1920.4|1922.6|1921.4|1921.6|1920.4|18
1666808400000|2022-10-26 18:20:00|1921.3|1920.1|1921.1|1919.9|1921.6|1920.4|1920.6|1919.4|55
1666808700000|2022-10-26 18:25:00|1920.6|1919.4|1920.1|1918.9|1921.6|1920.4|1919.6|1918.4|50
1666809000000|2022-10-26 18:30:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1919.1|1917.9|27
1666809300000|2022-10-26 18:35:00|1919.1|1917.9|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|68
1666809600000|2022-10-26 18:40:00|1920.3|1919.1|1918.6|1917.4|1920.6|1919.4|1918.6|1917.4|59
1666809900000|2022-10-26 18:45:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|53
1666810200000|2022-10-26 18:50:00|1918.8|1917.6|1919.1|1917.9|1919.1|1917.9|1918.1|1916.9|16
1666810500000|2022-10-26 18:55:00|1918.8|1917.6|1919.1|1917.9|1919.6|1918.4|1918.1|1916.9|91
1666810800000|2022-10-26 19:00:00|1918.8|1917.6|1917.1|1915.9|1918.8|1917.6|1916.6|1915.4|83
1666811100000|2022-10-26 19:05:00|1916.8|1915.6|1918.6|1917.4|1918.6|1917.4|1916.8|1915.6|113
1666811400000|2022-10-26 19:10:00|1918.1|1916.9|1918.6|1917.4|1918.6|1917.4|1917.6|1916.4|86
1666811700000|2022-10-26 19:15:00|1919.1|1917.9|1920.1|1918.9|1920.1|1918.9|1918.6|1917.4|117
1666812000000|2022-10-26 19:20:00|1919.8|1918.6|1918.6|1917.4|1920.1|1918.9|1918.1|1916.9|41
1666812300000|2022-10-26 19:25:00|1919.1|1917.9|1918.6|1917.4|1919.1|1917.9|1917.6|1916.4|66
1666812600000|2022-10-26 19:30:00|1918.3|1917.1|1918.1|1916.9|1919.6|1918.4|1918.1|1916.9|81
1666812900000|2022-10-26 19:35:00|1917.6|1916.4|1918.1|1916.9|1918.6|1917.4|1917.6|1916.4|55
1666813200000|2022-10-26 19:40:00|1918.3|1917.1|1918.6|1917.4|1918.6|1917.4|1918.1|1916.9|84
1666813500000|2022-10-26 19:45:00|1918.8|1917.6|1917.6|1916.4|1919.1|1917.9|1917.6|1916.4|107
1666813800000|2022-10-26 19:50:00|1917.8|1916.6|1917.1|1915.9|1917.8|1916.6|1916.6|1915.4|114
1666814100000|2022-10-26 19:55:00|1916.6|1915.4|1915.6|1914.4|1916.6|1915.4|1915.1|1913.9|254
1666814400000|2022-10-26 20:00:00|1916.1|1914.9|1916.6|1915.4|1917.1|1915.9|1915.6|1914.4|54
1666814700000|2022-10-26 20:05:00|1917.1|1915.9|1916.6|1915.4|1918.3|1917.1|1915.6|1914.4|132
1666815000000|2022-10-26 20:10:00|1917.1|1915.9|1917.3|1916.1|1917.6|1916.4|1916.6|1915.4|18
1666815300000|2022-10-26 20:15:00|1917.1|1915.9|1916.8|1915.6|1917.6|1916.4|1916.8|1915.6|15
1666815600000|2022-10-26 20:20:00|1917.1|1915.9|1917.1|1915.9|1917.1|1915.9|1916.6|1915.4|25
1666815900000|2022-10-26 20:25:00|1917.3|1916.1|1918.1|1916.9|1918.1|1916.9|1917.1|1915.9|6
1666816200000|2022-10-26 20:30:00|1917.8|1916.6|1917.6|1916.4|1918.1|1916.9|1917.6|1916.4|15
1666816500000|2022-10-26 20:35:00|||||||||12
1666816800000|2022-10-26 20:40:00|||||||||3
1666817100000|2022-10-26 20:45:00|||||||||4
1666817400000|2022-10-26 20:50:00|1918.1|1916.9|1919.2|1917.2|1919.2|1917.2|1918.1|1916.9|18
1666817700000|2022-10-26 20:55:00|1919.3|1917.3|1919.4|1917.4|1919.9|1917.9|1919.1|1917.1|0
1666818000000|2022-10-26 21:00:00|1919.3|1917.3|1919.1|1917.1|1919.3|1917.3|1918.9|1916.9|3
1666818300000|2022-10-26 21:05:00|1918.9|1916.9|1919.1|1917.1|1919.1|1917.1|1918.7|1916.7|0
1666818600000|2022-10-26 21:10:00|1919|1917|1919|1917|1919.3|1917.3|1918.9|1916.9|0
1666818900000|2022-10-26 21:15:00|1919.1|1917.1|1918.9|1916.9|1919.1|1917.1|1918.9|1916.9|0
1666819200000|2022-10-26 21:20:00|1919|1917|1918.9|1916.9|1919|1917|1918.9|1916.9|0
1666819500000|2022-10-26 21:25:00|1919|1917|1918.6|1916.6|1919|1917|1918.4|1916.4|0
1666819800000|2022-10-26 21:30:00|1918.7|1916.7|1918.9|1916.9|1918.9|1916.9|1918.5|1916.5|0
1666820100000|2022-10-26 21:35:00|1918.8|1916.8|1918.3|1916.3|1918.8|1916.8|1918.3|1916.3|0
1666820400000|2022-10-26 21:40:00|1918.4|1916.4|1917.9|1915.9|1918.4|1916.4|1917.8|1915.8|0
1666820700000|2022-10-26 21:45:00|1917.8|1915.8|1917.7|1915.7|1918.1|1916.1|1917.5|1915.5|0
1666821000000|2022-10-26 21:50:00|1917.8|1915.8|1917|1915|1917.8|1915.8|1916.9|1914.9|0
1666821300000|2022-10-26 21:55:00|1917.3|1915.3|1917.5|1915.5|1917.5|1915.5|1917|1915|0
1666821600000|2022-10-26 22:00:00|1916|1914|1915.4|1913.4|1916.8|1914.8|1914.9|1912.9|0
1666821900000|2022-10-26 22:05:00|1915.2|1913.2|1915.5|1913.5|1915.6|1913.6|1915|1913|0
1666822200000|2022-10-26 22:10:00|1915.4|1913.4|1915.4|1913.4|1915.6|1913.6|1915.4|1913.4|0
1666822500000|2022-10-26 22:15:00|1915.3|1913.3|1915.4|1913.4|1915.6|1913.6|1915.2|1913.2|0
1666822800000|2022-10-26 22:20:00|1915.6|1913.6|1916.8|1914.8|1917|1915|1915.6|1913.6|0
1666823100000|2022-10-26 22:25:00|1917|1915|1917.8|1915.8|1918|1916|1917|1915|0
1666823400000|2022-10-26 22:30:00|1917.9|1915.9|1917.5|1915.5|1918.1|1916.1|1917.3|1915.3|0
1666823700000|2022-10-26 22:35:00|1917.6|1915.6|1917.8|1915.8|1917.8|1915.8|1917.3|1915.3|0
1666824000000|2022-10-26 22:40:00|1917.7|1915.7|1917.7|1915.7|1917.8|1915.8|1917.4|1915.4|0
1666824300000|2022-10-26 22:45:00|1917.8|1915.8|1918.1|1916.1|1918.1|1916.1|1917.7|1915.7|0
1666824600000|2022-10-26 22:50:00|1917.9|1915.9|1918.8|1916.8|1918.8|1916.8|1917.6|1915.6|0
1666824900000|2022-10-26 22:55:00|1918.7|1916.7|1918.8|1916.8|1918.8|1916.8|1918.1|1916.1|0
1666825200000|2022-10-26 23:00:00|1918.9|1916.9|1921|1919|1921.4|1919.4|1918.8|1916.8|0
1666825500000|2022-10-26 23:05:00|1920.9|1918.9|1920.2|1918.2|1920.9|1918.9|1920.2|1918.2|0
1666825800000|2022-10-26 23:10:00|1920|1918|1919.9|1917.9|1920.1|1918.1|1919.7|1917.7|0
1666826100000|2022-10-26 23:15:00|1919.7|1917.7|1919.7|1917.7|1920|1918|1919.7|1917.7|0
1666826400000|2022-10-26 23:20:00|1919.9|1917.9|1919.8|1917.8|1920|1918|1919.8|1917.8|0
1666826700000|2022-10-26 23:25:00|1919.7|1917.7|1919.7|1917.7|1919.8|1917.8|1919.7|1917.7|0
1666827000000|2022-10-26 23:30:00|1919.8|1917.8|1920.4|1918.4|1921.4|1919.4|1919|1917|0
1666827300000|2022-10-26 23:35:00|1920.6|1918.6|1918.7|1916.7|1920.6|1918.6|1918.7|1916.7|0
1666827600000|2022-10-26 23:40:00|1918.8|1916.8|1919.2|1917.2|1920.5|1918.5|1918.7|1916.7|0
1666827900000|2022-10-26 23:45:00|1919.3|1917.3|1915.6|1914.4|1919.5|1917.5|1915.6|1914.4|624
1666828200000|2022-10-26 23:50:00|1915.1|1913.9|1914.1|1912.9|1915.6|1914.4|1913.6|1912.4|351
1666828500000|2022-10-26 23:55:00|1914.6|1913.4|1916.1|1914.9|1916.1|1914.9|1914.1|1912.9|460
1666828800000|2022-10-27 00:00:00|1915.9|1915.1|1913.9|1913.1|1915.9|1915.1|1909.4|1908.6|3167
1666829100000|2022-10-27 00:05:00|1913.4|1912.6|1911.4|1910.6|1913.4|1912.6|1908.9|1908.1|1507
1666829400000|2022-10-27 00:10:00|1910.9|1910.1|1910.4|1909.6|1913.4|1912.6|1910.4|1909.6|790
1666829700000|2022-10-27 00:15:00|1910.9|1910.1|1910.4|1909.6|1911.9|1911.1|1908.9|1908.1|1480
1666830000000|2022-10-27 00:20:00|1910.9|1910.1|1912.4|1911.6|1913.4|1912.6|1910.9|1910.1|679
1666830300000|2022-10-27 00:25:00|1911.9|1911.1|1912.4|1911.6|1912.9|1912.1|1910.9|1910.1|516
1666830600000|2022-10-27 00:30:00|1911.9|1911.1|1909.4|1908.6|1911.9|1911.1|1908.9|1908.1|803
1666830900000|2022-10-27 00:35:00|1908.9|1908.1|1908.1|1907.3|1908.9|1908.1|1907.9|1907.1|606
1666831200000|2022-10-27 00:40:00|1907.9|1907.1|1907.4|1906.6|1908.9|1908.1|1907.4|1906.6|558
1666831500000|2022-10-27 00:45:00|1907.9|1907.1|1906.4|1905.6|1908.4|1907.6|1905.9|1905.1|785
1666831800000|2022-10-27 00:50:00|1906.9|1906.1|1906.4|1905.6|1906.9|1906.1|1905.9|1905.1|593
1666832100000|2022-10-27 00:55:00|1905.9|1905.1|1907.4|1906.6|1907.4|1906.6|1905.9|1905.1|257
1666832400000|2022-10-27 01:00:00|1907.9|1907.1|1910.9|1910.1|1910.9|1910.1|1907.4|1906.6|731
1666832700000|2022-10-27 01:05:00|1911.4|1910.6|1911.4|1910.6|1911.9|1911.1|1910.4|1909.6|404
1666833000000|2022-10-27 01:10:00|1910.9|1910.1|1911.4|1910.6|1911.4|1910.6|1910.9|1910.1|250
1666833300000|2022-10-27 01:15:00|1911.9|1911.1|1911.4|1910.6|1911.9|1911.1|1909.9|1909.1|643
1666833600000|2022-10-27 01:20:00|1910.9|1910.1|1909.4|1908.6|1911.4|1910.6|1909.4|1908.6|208
1666833900000|2022-10-27 01:25:00|1908.9|1908.1|1910.4|1909.6|1910.4|1909.6|1908.9|1908.1|258
1666834200000|2022-10-27 01:30:00|1910.6|1909.8|1910.9|1910.1|1910.9|1910.1|1909.9|1909.1|473
1666834500000|2022-10-27 01:35:00|1910.4|1909.6|1909.9|1909.1|1910.9|1910.1|1909.4|1908.6|412
1666834800000|2022-10-27 01:40:00|1910.4|1909.6|1910.9|1910.1|1911.4|1910.6|1909.9|1909.1|511
1666835100000|2022-10-27 01:45:00|1910.6|1909.8|1910.4|1909.6|1911.4|1910.6|1909.9|1909.1|245
1666835400000|2022-10-27 01:50:00|1910.9|1910.1|1911.4|1910.6|1911.4|1910.6|1910.4|1909.6|249
1666835700000|2022-10-27 01:55:00|1910.9|1910.1|1911.4|1910.6|1912.4|1911.6|1910.9|1910.1|282
1666836000000|2022-10-27 02:00:00|1910.9|1910.1|1910.9|1910.1|1911.4|1910.6|1910.4|1909.6|279
1666836300000|2022-10-27 02:05:00|1911.4|1910.6|1911.9|1911.1|1911.9|1911.1|1910.9|1910.1|286
1666836600000|2022-10-27 02:10:00|1911.4|1910.6|1910.9|1910.1|1911.9|1911.1|1909.9|1909.1|497
1666836900000|2022-10-27 02:15:00|1911.4|1910.6|1910.4|1909.6|1911.4|1910.6|1910.4|1909.6|167
1666837200000|2022-10-27 02:20:00|1909.9|1909.1|1910.4|1909.6|1910.4|1909.6|1909.9|1909.1|289
1666837500000|2022-10-27 02:25:00|1909.9|1909.1|1907.9|1907.1|1910.4|1909.6|1907.9|1907.1|434
1666837800000|2022-10-27 02:30:00|1907.4|1906.6|1907.9|1907.1|1908.4|1907.6|1907.4|1906.6|196
1666838100000|2022-10-27 02:35:00|1907.4|1906.6|1906.9|1906.1|1907.9|1907.1|1906.9|1906.1|108
1666838400000|2022-10-27 02:40:00|1906.4|1905.6|1906.4|1905.6|1906.9|1906.1|1906.4|1905.6|227
1666838700000|2022-10-27 02:45:00|1906.9|1906.1|1906.4|1905.6|1906.9|1906.1|1906.4|1905.6|102
1666839000000|2022-10-27 02:50:00|1905.9|1905.1|1905.4|1904.6|1905.9|1905.1|1905.4|1904.6|211
1666839300000|2022-10-27 02:55:00|1905.9|1905.1|1905.4|1904.6|1905.9|1905.1|1905.4|1904.6|156
1666839600000|2022-10-27 03:00:00|1905.9|1905.1|1905.4|1904.6|1905.9|1905.1|1905.4|1904.6|177
1666839900000|2022-10-27 03:05:00|1905.9|1905.1|1905.9|1905.1|1906.4|1905.6|1905.4|1904.6|192
1666840200000|2022-10-27 03:10:00|1906.4|1905.6|1905.4|1904.6|1906.4|1905.6|1905.4|1904.6|84
1666840500000|2022-10-27 03:15:00|1905.9|1905.1|1905.4|1904.6|1905.9|1905.1|1905.4|1904.6|119
1666840800000|2022-10-27 03:20:00|1904.9|1904.1|1904.9|1904.1|1904.9|1904.1|1904.9|1904.1|135
1666841100000|2022-10-27 03:25:00|1904.4|1903.6|1904.4|1903.6|1904.9|1904.1|1904.4|1903.6|303
1666841400000|2022-10-27 03:30:00|1904.9|1904.1|1906.4|1905.6|1906.4|1905.6|1904.9|1904.1|1181
1666841700000|2022-10-27 03:35:00|1905.9|1905.1|1906.9|1906.1|1906.9|1906.1|1905.9|1905.1|385
1666842000000|2022-10-27 03:40:00|1906.4|1905.6|1907.4|1906.6|1907.4|1906.6|1906.4|1905.6|281
1666842300000|2022-10-27 03:45:00|1907.9|1907.1|1907.9|1907.1|1907.9|1907.1|1907.4|1906.6|373
1666842600000|2022-10-27 03:50:00|1908.4|1907.6|1909.4|1908.6|1909.4|1908.6|1907.9|1907.1|315
1666842900000|2022-10-27 03:55:00|1908.9|1908.1|1909.9|1909.1|1909.9|1909.1|1908.9|1908.1|226
1666843200000|2022-10-27 04:00:00|1909.4|1908.6|1909.4|1908.6|1909.9|1909.1|1908.9|1908.1|469
1666843500000|2022-10-27 04:05:00|1909.9|1909.1|1909.9|1909.1|1909.9|1909.1|1909.4|1908.6|279
1666843800000|2022-10-27 04:10:00|1909.4|1908.6|1909.4|1908.6|1909.9|1909.1|1909.4|1908.6|165
1666844100000|2022-10-27 04:15:00|1909.9|1909.1|1909.9|1909.1|1909.9|1909.1|1909.9|1909.1|380
1666844400000|2022-10-27 04:20:00|1909.4|1908.6|1909.4|1908.6|1909.4|1908.6|1908.9|1908.1|276
1666844700000|2022-10-27 04:25:00|1909.9|1909.1|1909.9|1909.1|1909.9|1909.1|1909.4|1908.6|194
1666845000000|2022-10-27 04:30:00|1909.4|1908.6|1909.4|1908.6|1909.9|1909.1|1909.4|1908.6|198
1666845300000|2022-10-27 04:35:00|1908.9|1908.1|1908.9|1908.1|1908.9|1908.1|1908.4|1907.6|297
1666845600000|2022-10-27 04:40:00|1908.4|1907.6|1908.4|1907.6|1908.9|1908.1|1908.4|1907.6|213
1666845900000|2022-10-27 04:45:00|1908.9|1908.1|1908.9|1908.1|1908.9|1908.1|1908.4|1907.6|159
1666846200000|2022-10-27 04:50:00|||||||||89
1666846500000|2022-10-27 04:55:00|1909.4|1908.6|1908.9|1908.1|1909.4|1908.6|1908.9|1908.1|313
1666846800000|2022-10-27 05:00:00|1909.1|1908.3|1908.4|1907.6|1909.4|1908.6|1908.4|1907.6|311
1666847100000|2022-10-27 05:05:00|1907.9|1907.1|1907.9|1907.1|1908.4|1907.6|1907.4|1906.6|436
1666847400000|2022-10-27 05:10:00|1907.4|1906.6|1907.9|1907.1|1907.9|1907.1|1907.4|1906.6|225
1666847700000|2022-10-27 05:15:00|1907.4|1906.6|1907.4|1906.6|1907.4|1906.6|1907.4|1906.6|155
1666848000000|2022-10-27 05:20:00|1907.9|1907.1|1907.4|1906.6|1907.9|1907.1|1907.4|1906.6|484
1666848300000|2022-10-27 05:25:00|1906.9|1906.1|1906.9|1906.1|1907.4|1906.6|1906.9|1906.1|312
1666848600000|2022-10-27 05:30:00|1907.4|1906.6|1907.4|1906.6|1907.9|1907.1|1907.4|1906.6|432
1666848900000|2022-10-27 05:35:00|1907.9|1907.1|1907.4|1906.6|1907.9|1907.1|1907.4|1906.6|391
1666849200000|2022-10-27 05:40:00|1906.9|1906.1|1906.9|1906.1|1907.4|1906.6|1906.9|1906.1|343
1666849500000|2022-10-27 05:45:00|1906.4|1905.6|1906.9|1906.1|1906.9|1906.1|1906.4|1905.6|311
1666849800000|2022-10-27 05:50:00|1906.4|1905.6|1906.4|1905.6|1906.4|1905.6|1905.9|1905.1|815
1666850100000|2022-10-27 05:55:00|1906.1|1905.3|1905.4|1904.6|1906.4|1905.6|1905.4|1904.6|1785
1666850400000|2022-10-27 06:00:00|1905.3|1904.5|1903.3|1902.5|1905.3|1904.5|1902.8|1902|3749
1666850700000|2022-10-27 06:05:00|1902.8|1902|1904.5|1902.5|1904.5|1902.5|1901.3|1900.5|1029
1666851000000|2022-10-27 06:10:00|1904.4|1902.4|1904.3|1902.3|1904.8|1902.8|1904|1902|3
1666851300000|2022-10-27 06:15:00|1904.1|1902.1|1904.5|1902.5|1904.7|1902.7|1904|1902|700
1666851600000|2022-10-27 06:20:00|1904.4|1902.4|1903.1|1901.1|1904.5|1902.5|1902.7|1900.7|0
1666851900000|2022-10-27 06:25:00|1903|1901|1903.5|1901.5|1904.2|1902.2|1903|1901|0
1666852200000|2022-10-27 06:30:00|1903.3|1901.3|1903.1|1901.1|1904|1902|1902.9|1900.9|0
1666852500000|2022-10-27 06:35:00|1903.2|1901.2|1903.5|1901.5|1903.9|1901.9|1903.2|1901.2|0
1666852800000|2022-10-27 06:40:00|1903.6|1901.6|1903.4|1901.4|1904.1|1902.1|1903|1901|0
1666853100000|2022-10-27 06:45:00|1903.7|1901.7|1903.4|1901.4|1904.3|1902.3|1903.4|1901.4|0
1666853400000|2022-10-27 06:50:00|1903.5|1901.5|1903.7|1901.7|1904|1902|1903.4|1901.4|0
1666853700000|2022-10-27 06:55:00|1903.4|1901.4|1902.6|1900.6|1904.1|1902.1|1902.1|1900.1|0
1666854000000|2022-10-27 07:00:00|1902.8|1900.8|1902.4|1900.4|1903.2|1901.2|1901.7|1899.7|0
1666854300000|2022-10-27 07:05:00|1902.3|1900.3|1902.7|1900.7|1902.8|1900.8|1901.1|1899.1|0
1666854600000|2022-10-27 07:10:00|1902.8|1900.8|1901.9|1899.9|1903.3|1901.3|1901.9|1899.9|0
1666854900000|2022-10-27 07:15:00|1902.2|1900.2|1901.9|1899.9|1902.9|1900.9|1901.4|1899.4|0
1666855200000|2022-10-27 07:20:00|1902.2|1900.2|1901.3|1899.3|1903.3|1901.3|1901.3|1899.3|0
1666855500000|2022-10-27 07:25:00|1901.5|1899.5|1900.7|1898.7|1902.5|1900.5|1900.4|1898.4|0
1666855800000|2022-10-27 07:30:00|1900.8|1898.8|1902.5|1901.3|1903|1901.8|1900.8|1898.8|474
1666856100000|2022-10-27 07:35:00|1903|1901.8|1903|1901.8|1903|1901.8|1902.3|1901.1|65
1666856400000|2022-10-27 07:40:00|1902.8|1901.6|1903|1901.8|1903.5|1902.3|1902.5|1901.3|84
1666856700000|2022-10-27 07:45:00|1902.8|1901.6|1902|1900.8|1902.8|1901.6|1901.5|1900.3|44
1666857000000|2022-10-27 07:50:00|1902.5|1901.3|1902.5|1901.3|1903|1901.8|1902.5|1901.3|61
1666857300000|2022-10-27 07:55:00|1902.8|1901.6|1903|1901.8|1903.5|1902.3|1902.5|1901.3|39
1666857600000|2022-10-27 08:00:00|1903.3|1902.1|1904|1902.8|1904.5|1903.3|1902.8|1901.6|69
1666857900000|2022-10-27 08:05:00|1903.8|1902.6|1903.5|1902.3|1904|1902.8|1903|1901.8|41
1666858200000|2022-10-27 08:10:00|1903.8|1902.6|1905.5|1904.3|1905.5|1904.3|1903.5|1902.3|69
1666858500000|2022-10-27 08:15:00|1905.8|1904.6|1905|1903.8|1906.5|1905.3|1905|1903.8|157
1666858800000|2022-10-27 08:20:00|1904.5|1903.3|1904|1902.8|1905|1903.8|1903.5|1902.3|83
1666859100000|2022-10-27 08:25:00|1903.8|1902.6|1904|1902.8|1905|1903.8|1903.8|1902.6|36
1666859400000|2022-10-27 08:30:00|1903.8|1902.6|1904|1902.8|1904.5|1903.3|1903.8|1902.6|74
1666859700000|2022-10-27 08:35:00|1903.8|1902.6|1903.5|1902.3|1904|1902.8|1903.5|1902.3|3
1666860000000|2022-10-27 08:40:00|1903.3|1902.1|1903.5|1902.3|1903.5|1902.3|1902.5|1901.3|52
1666860300000|2022-10-27 08:45:00|1903.3|1902.1|1904.5|1903.3|1904.5|1903.3|1903|1901.8|31
1666860600000|2022-10-27 08:50:00|1905|1903.8|1904|1902.8|1905|1903.8|1904|1902.8|37
1666860900000|2022-10-27 08:55:00|1904.5|1903.3|1904|1902.8|1904.5|1903.3|1904|1902.8|25
1666861200000|2022-10-27 09:00:00|1903.8|1902.6|1903.8|1902.6|1904|1902.8|1903.5|1902.3|73
1666861500000|2022-10-27 09:05:00|1903.5|1902.3|1903.5|1902.3|1903.5|1902.3|1902.5|1901.3|90
1666861800000|2022-10-27 09:10:00|1903.3|1902.1|1903|1901.8|1904|1902.8|1903|1901.8|81
1666862100000|2022-10-27 09:15:00|1903.3|1902.1|1904|1902.8|1904.3|1903.1|1903|1901.8|32
1666862400000|2022-10-27 09:20:00|1904.3|1903.1|1904|1902.8|1904.5|1903.3|1904|1902.8|21
1666862700000|2022-10-27 09:25:00|1903.8|1902.6|1904|1902.8|1904|1902.8|1903.5|1902.3|32
1666863000000|2022-10-27 09:30:00|1903.8|1902.6|1903.5|1902.3|1904.5|1903.3|1903|1901.8|43
1666863300000|2022-10-27 09:35:00|1904|1902.8|1903|1901.8|1904|1902.8|1903|1901.8|27
1666863600000|2022-10-27 09:40:00|1903.5|1902.3|1903.3|1902.1|1904|1902.8|1903|1901.8|22
1666863900000|2022-10-27 09:45:00|1903|1901.8|1903.5|1902.3|1904|1902.8|1903|1901.8|144
1666864200000|2022-10-27 09:50:00|1903.8|1902.6|1903.5|1902.3|1904.5|1903.3|1903.3|1902.1|205
1666864500000|2022-10-27 09:55:00|1903.3|1902.1|1903|1901.8|1903.5|1902.3|1902.5|1901.3|61
1666864800000|2022-10-27 10:00:00|1902.8|1901.6|1903.5|1902.3|1903.5|1902.3|1902.5|1901.3|77
1666865100000|2022-10-27 10:05:00|1904|1902.8|1903.5|1902.3|1904|1902.8|1903|1901.8|26
1666865400000|2022-10-27 10:10:00|1903.3|1902.1|1904|1902.8|1904|1902.8|1903|1901.8|33
1666865700000|2022-10-27 10:15:00|1903.5|1902.3|1903.5|1902.3|1904|1902.8|1903.5|1902.3|25
1666866000000|2022-10-27 10:20:00|1903.8|1902.6|1904|1902.8|1904|1902.8|1903|1901.8|31
1666866300000|2022-10-27 10:25:00|1903.5|1902.3|1903.3|1902.1|1904|1902.8|1903|1901.8|32
1666866600000|2022-10-27 10:30:00|1903|1901.8|1903.5|1902.3|1904|1902.8|1903|1901.8|51
1666866900000|2022-10-27 10:35:00|1903|1901.8|1903|1901.8|1903|1901.8|1902|1900.8|143
1666867200000|2022-10-27 10:40:00|1902.5|1901.3|1902|1900.8|1903|1901.8|1902|1900.8|79
1666867500000|2022-10-27 10:45:00|1902.5|1901.3|1903|1901.8|1903|1901.8|1902.5|1901.3|24
1666867800000|2022-10-27 10:50:00|1902.8|1901.6|1902.5|1901.3|1903|1901.8|1902|1900.8|78
1666868100000|2022-10-27 10:55:00|1903|1901.8|1902.5|1901.3|1903|1901.8|1902|1900.8|57
1666868400000|2022-10-27 11:00:00|1902|1900.8|1903.5|1902.3|1903.5|1902.3|1902|1900.8|37
1666868700000|2022-10-27 11:05:00|1903.3|1902.1|1903.5|1902.3|1903.5|1902.3|1902.5|1901.3|32
1666869000000|2022-10-27 11:10:00|1903.8|1902.6|1904|1902.8|1904|1902.8|1903.5|1902.3|66
1666869300000|2022-10-27 11:15:00|1903.8|1902.6|1904.5|1903.3|1904.5|1903.3|1903.5|1902.3|50
1666869600000|2022-10-27 11:20:00|1904|1902.8|1904.5|1903.3|1904.5|1903.3|1904|1902.8|53
1666869900000|2022-10-27 11:25:00|1904.3|1903.1|1905|1903.8|1905|1903.8|1904|1902.8|58
1666870200000|2022-10-27 11:30:00|1904.5|1903.3|1905.5|1904.3|1905.5|1904.3|1904.5|1903.3|63
1666870500000|2022-10-27 11:35:00|1905|1903.8|1905|1903.8|1905.5|1904.3|1904.5|1903.3|90
1666870800000|2022-10-27 11:40:00|1904.5|1903.3|1904|1902.8|1905|1903.8|1904|1902.8|35
1666871100000|2022-10-27 11:45:00|1903.5|1902.3|1903.5|1902.3|1903.5|1902.3|1903.5|1902.3|76
1666871400000|2022-10-27 11:50:00|1904|1902.8|1903|1901.8|1904|1902.8|1903|1901.8|107
1666871700000|2022-10-27 11:55:00|1903.3|1902.1|1903.5|1902.3|1903.5|1902.3|1902.5|1901.3|109
1666872000000|2022-10-27 12:00:00|1903|1901.8|1903|1901.8|1903|1901.8|1902.5|1901.3|67
1666872300000|2022-10-27 12:05:00|1902.8|1901.6|1903|1901.8|1903.5|1902.3|1902.5|1901.3|98
1666872600000|2022-10-27 12:10:00|1903.3|1902.1|1903.5|1902.3|1904|1902.8|1903|1901.8|167
1666872900000|2022-10-27 12:15:00|1903.3|1902.1|1903.5|1902.3|1905|1903.8|1902.5|1901.3|94
1666873200000|2022-10-27 12:20:00|1903.3|1902.1|1905|1903.8|1905.5|1904.3|1902.5|1901.3|77
1666873500000|2022-10-27 12:25:00|1905.3|1904.1|1905|1903.8|1905.5|1904.3|1904.5|1903.3|75
1666873800000|2022-10-27 12:30:00|1905.5|1904.3|1907.5|1906.3|1909.5|1908.3|1904.8|1903.6|341
1666874100000|2022-10-27 12:35:00|1907.3|1906.1|1905|1903.8|1908|1906.8|1904.5|1903.3|152
1666874400000|2022-10-27 12:40:00|1905.5|1904.3|1905.5|1904.3|1906|1904.8|1904|1902.8|102
1666874700000|2022-10-27 12:45:00|1906|1904.8|1905|1903.8|1907.5|1906.3|1904|1902.8|164
1666875000000|2022-10-27 12:50:00|1905.3|1904.1|1905.5|1904.3|1906.5|1905.3|1904.5|1903.3|115
1666875300000|2022-10-27 12:55:00|1905.8|1904.6|1907.5|1906.3|1908.5|1907.3|1905|1903.8|147
1666875600000|2022-10-27 13:00:00|1907.8|1906.6|1907.5|1906.3|1908.5|1907.3|1906|1904.8|128
1666875900000|2022-10-27 13:05:00|1907.3|1906.1|1908.5|1907.3|1909|1907.8|1907|1905.8|138
1666876200000|2022-10-27 13:10:00|1908.3|1907.1|1907.5|1906.3|1908.5|1907.3|1906.5|1905.3|159
1666876500000|2022-10-27 13:15:00|1907.3|1906.1|1907|1905.8|1909|1907.8|1906.5|1905.3|125
1666876800000|2022-10-27 13:20:00|1907.3|1906.1|1905.5|1904.3|1908|1906.8|1905|1903.8|59
1666877100000|2022-10-27 13:25:00|1906|1904.8|1905|1903.8|1906.5|1905.3|1905|1903.8|25
1666877400000|2022-10-27 13:30:00|1905.5|1904.3|1906.5|1905.3|1908|1906.8|1905.5|1904.3|399
1666877700000|2022-10-27 13:35:00|1907|1905.8|1904|1902.8|1907.5|1906.3|1904|1902.8|705
1666878000000|2022-10-27 13:40:00|1904.5|1903.3|1904.5|1903.3|1904.5|1903.3|1902.5|1901.3|431
1666878300000|2022-10-27 13:45:00|1904|1902.8|1902|1900.8|1905|1903.8|1901.5|1900.3|303
1666878600000|2022-10-27 13:50:00|1901.5|1900.3|1898.5|1897.3|1902.5|1901.3|1898.5|1897.3|433
1666878900000|2022-10-27 13:55:00|1899|1897.8|1900|1898.8|1900.5|1899.3|1898|1896.8|279
1666879200000|2022-10-27 14:00:00|1899.5|1898.3|1902|1900.8|1902|1900.8|1899|1897.8|181
1666879500000|2022-10-27 14:05:00|1901.5|1900.3|1903.5|1902.3|1904|1902.8|1901.5|1900.3|201
1666879800000|2022-10-27 14:10:00|1903|1901.8|1907.3|1906.1|1907.5|1906.3|1902|1900.8|445
1666880100000|2022-10-27 14:15:00|1907.5|1906.3|1908|1906.8|1908.5|1907.3|1907|1905.8|168
1666880400000|2022-10-27 14:20:00|1908.5|1907.3|1908|1906.8|1909|1907.8|1907.5|1906.3|91
1666880700000|2022-10-27 14:25:00|1907.5|1906.3|1908|1906.8|1909|1907.8|1907.3|1906.1|77
1666881000000|2022-10-27 14:30:00|1907.5|1906.3|1907.3|1906.1|1909|1907.8|1907|1905.8|115
1666881300000|2022-10-27 14:35:00|1907|1905.8|1906|1904.8|1907.5|1906.3|1905|1903.8|95
1666881600000|2022-10-27 14:40:00|1905.5|1904.3|1905.5|1904.3|1906|1904.8|1904.5|1903.3|197
1666881900000|2022-10-27 14:45:00|1905|1903.8|1905.3|1904.1|1906.5|1905.3|1905|1903.8|120
1666882200000|2022-10-27 14:50:00|1905|1903.8|1907|1905.8|1907.5|1906.3|1905|1903.8|31
1666882500000|2022-10-27 14:55:00|1907.3|1906.1|1904.5|1903.3|1907.5|1906.3|1904.5|1903.3|97
1666882800000|2022-10-27 15:00:00|1904|1902.8|1904.5|1903.3|1906.5|1905.3|1904|1902.8|289
1666883100000|2022-10-27 15:05:00|1904.3|1903.1|1905|1903.8|1905|1903.8|1903.5|1902.3|139
1666883400000|2022-10-27 15:10:00|1904.5|1903.3|1904.5|1903.3|1906|1904.8|1904|1902.8|153
1666883700000|2022-10-27 15:15:00|1904.8|1903.6|1903.3|1902.1|1905|1903.8|1902.5|1901.3|161
1666884000000|2022-10-27 15:20:00|1903|1901.8|1904|1902.8|1904.5|1903.3|1903|1901.8|46
1666884300000|2022-10-27 15:25:00|1904.3|1903.1|1903|1901.8|1904.5|1903.3|1902|1900.8|204
1666884600000|2022-10-27 15:30:00|1902.5|1901.3|1902.5|1901.3|1904|1902.8|1901|1899.8|173
1666884900000|2022-10-27 15:35:00|1903|1901.8|1900|1898.8|1903.5|1902.3|1900|1898.8|77
1666885200000|2022-10-27 15:40:00|1900.5|1899.3|1898.5|1897.3|1900.5|1899.3|1898.5|1897.3|102
1666885500000|2022-10-27 15:45:00|1898.8|1897.6|1899|1897.8|1899.5|1898.3|1897.5|1896.3|44
1666885800000|2022-10-27 15:50:00|1899.3|1898.1|1899|1897.8|1899.5|1898.3|1898.3|1897.1|75
1666886100000|2022-10-27 15:55:00|1899.3|1898.1|1898.5|1897.3|1899.5|1898.3|1898|1896.8|71
1666886400000|2022-10-27 16:00:00|1898|1896.8|1900|1898.8|1900.5|1899.3|1897.8|1896.6|50
1666886700000|2022-10-27 16:05:00|1899.5|1898.3|1899|1897.8|1900.5|1899.3|1899|1897.8|75
1666887000000|2022-10-27 16:10:00|1898.5|1897.3|1899.5|1898.3|1899.5|1898.3|1898.5|1897.3|44
1666887300000|2022-10-27 16:15:00|1899.3|1898.1|1898.5|1897.3|1900|1898.8|1898.5|1897.3|95
1666887600000|2022-10-27 16:20:00|1898.3|1897.1|1897.5|1896.3|1898.5|1897.3|1897|1895.8|104
1666887900000|2022-10-27 16:25:00|1897.8|1896.6|1895|1893.8|1898|1896.8|1895|1893.8|104
1666888200000|2022-10-27 16:30:00|1895.5|1894.3|1897.5|1896.3|1898|1896.8|1895.5|1894.3|25
1666888500000|2022-10-27 16:35:00|1898|1896.8|1897.5|1896.3|1898|1896.8|1897|1895.8|52
1666888800000|2022-10-27 16:40:00|1898|1896.8|1897.5|1896.3|1898|1896.8|1897|1895.8|20
1666889100000|2022-10-27 16:45:00|1897.3|1896.1|1898.5|1897.3|1899|1897.8|1897.3|1896.1|50
1666889400000|2022-10-27 16:50:00|1899|1897.8|1899|1897.8|1899|1897.8|1898|1896.8|52
1666889700000|2022-10-27 16:55:00|1898.5|1897.3|1899.5|1898.3|1899.5|1898.3|1898.5|1897.3|94
1666890000000|2022-10-27 17:00:00|1899.3|1898.1|1897.5|1896.3|1899.5|1898.3|1897|1895.8|99
1666890300000|2022-10-27 17:05:00|1897.8|1896.6|1900.5|1899.3|1900.5|1899.3|1897.5|1896.3|59
1666890600000|2022-10-27 17:10:00|1900.3|1899.1|1900|1898.8|1900.5|1899.3|1899.3|1898.1|172
1666890900000|2022-10-27 17:15:00|1899.5|1898.3|1899|1897.8|1900.5|1899.3|1898.5|1897.3|468
1666891200000|2022-10-27 17:20:00|1899.3|1898.1|1899.5|1898.3|1900|1898.8|1899|1897.8|166
1666891500000|2022-10-27 17:25:00|1899.3|1898.1|1897.5|1896.3|1899.5|1898.3|1897.5|1896.3|88
1666891800000|2022-10-27 17:30:00|1897.8|1896.6|1896.5|1895.3|1898|1896.8|1896.5|1895.3|150
1666892100000|2022-10-27 17:35:00|1896.8|1895.6|1896.5|1895.3|1897.5|1896.3|1896.5|1895.3|44
1666892400000|2022-10-27 17:40:00|1896.8|1895.6|1897|1895.8|1897.5|1896.3|1896.5|1895.3|50
1666892700000|2022-10-27 17:45:00|1897.5|1896.3|1897|1895.8|1897.5|1896.3|1896.5|1895.3|56
1666893000000|2022-10-27 17:50:00|1896.8|1895.6|1896.5|1895.3|1897|1895.8|1896|1894.8|81
1666893300000|2022-10-27 17:55:00|1896.3|1895.1|1896|1894.8|1897|1895.8|1895.5|1894.3|59
1666893600000|2022-10-27 18:00:00|1896.5|1895.3|1895.8|1894.6|1896.5|1895.3|1895.5|1894.3|29
1666893900000|2022-10-27 18:05:00|1895.5|1894.3|1894.5|1893.3|1895.5|1894.3|1894.5|1893.3|112
1666894200000|2022-10-27 18:10:00|1894.3|1893.1|1894.3|1893.1|1894.5|1893.3|1893.5|1892.3|47
1666894500000|2022-10-27 18:15:00|1894|1892.8|1894.5|1893.3|1895|1893.8|1893.5|1892.3|63
1666894800000|2022-10-27 18:20:00|1894.3|1893.1|1895|1893.8|1895|1893.8|1894|1892.8|18
1666895100000|2022-10-27 18:25:00|1894.5|1893.3|1894.5|1893.3|1895|1893.8|1894|1892.8|23
1666895400000|2022-10-27 18:30:00|1894.3|1893.1|1894.5|1893.3|1895|1893.8|1893.5|1892.3|77
1666895700000|2022-10-27 18:35:00|1894|1892.8|1894|1892.8|1894.5|1893.3|1893.5|1892.3|29
1666896000000|2022-10-27 18:40:00|1893.5|1892.3|1893.5|1892.3|1894.5|1893.3|1893.5|1892.3|38
1666896300000|2022-10-27 18:45:00|1894|1892.8|1893.8|1892.6|1894.5|1893.3|1893.5|1892.3|46
1666896600000|2022-10-27 18:50:00|1893.5|1892.3|1894|1892.8|1894|1892.8|1893.5|1892.3|14
1666896900000|2022-10-27 18:55:00|1893.5|1892.3|1893|1891.8|1894|1892.8|1892.5|1891.3|39
1666897200000|2022-10-27 19:00:00|1893.3|1892.1|1894|1892.8|1894|1892.8|1893|1891.8|114
1666897500000|2022-10-27 19:05:00|1893.5|1892.3|1891.5|1890.3|1894|1892.8|1891.5|1890.3|22
1666897800000|2022-10-27 19:10:00|1891.8|1890.6|1892.5|1891.3|1893|1891.8|1891|1889.8|31
1666898100000|2022-10-27 19:15:00|1893|1891.8|1893.5|1892.3|1894|1892.8|1893|1891.8|51
1666898400000|2022-10-27 19:20:00|1893.8|1892.6|1894|1892.8|1894|1892.8|1893.5|1892.3|6
1666898700000|2022-10-27 19:25:00|1893.8|1892.6|1894.5|1893.3|1894.5|1893.3|1893|1891.8|56
1666899000000|2022-10-27 19:30:00|1894|1892.8|1895|1893.8|1895.5|1894.3|1893.5|1892.3|108
1666899300000|2022-10-27 19:35:00|1894.5|1893.3|1893.5|1892.3|1895|1893.8|1893.5|1892.3|90
1666899600000|2022-10-27 19:40:00|1894|1892.8|1893|1891.8|1894.5|1893.3|1892.5|1891.3|288
1666899900000|2022-10-27 19:45:00|1892.5|1891.3|1892.8|1891.6|1893.5|1892.3|1892.5|1891.3|433
1666900200000|2022-10-27 19:50:00|1893|1891.8|1891|1889.8|1893.5|1892.3|1891|1889.8|274
1666900500000|2022-10-27 19:55:00|1890.5|1889.3|1891|1889.8|1891|1889.8|1889.8|1888.6|275
1666900800000|2022-10-27 20:00:00|1890.8|1889.6|1886.5|1885.3|1891.5|1890.3|1885|1883.8|219
1666901100000|2022-10-27 20:05:00|1886|1884.8|1883|1881.8|1886.5|1885.3|1883|1881.8|136
1666901400000|2022-10-27 20:10:00|1882.5|1881.3|1883.8|1882.6|1884.3|1883.1|1882|1880.8|52
1666901700000|2022-10-27 20:15:00|1883.5|1882.3|1884|1882.8|1884|1882.8|1883|1881.8|47
1666902000000|2022-10-27 20:20:00|1883.8|1882.6|1882.5|1881.3|1883.8|1882.6|1882|1880.8|50
1666902300000|2022-10-27 20:25:00|1883|1881.8|1883.5|1882.3|1883.5|1882.3|1882.5|1881.3|9
1666902600000|2022-10-27 20:30:00|1884|1882.8|1887.5|1886.3|1887.5|1886.3|1882|1880.8|122
1666902900000|2022-10-27 20:35:00|1887|1885.8|1886|1884.8|1888|1886.8|1884.5|1883.3|27
1666903200000|2022-10-27 20:40:00|1886.5|1885.3|1886.5|1885.3|1887.5|1886.3|1886|1884.8|25
1666903500000|2022-10-27 20:45:00|1887|1885.8|1887|1885.8|1888|1886.8|1886.5|1885.3|21
1666903800000|2022-10-27 20:50:00|1886.8|1885.6|1888.7|1886.7|1888.7|1886.7|1886|1884.8|39
1666904100000|2022-10-27 20:55:00|1888.6|1886.6|1888.8|1886.8|1889.5|1887.5|1888.5|1886.5|0
1666904400000|2022-10-27 21:00:00|1888.7|1886.7|1887.5|1885.5|1888.8|1886.8|1887|1885|5
1666904700000|2022-10-27 21:05:00|1887.4|1885.4|1887.5|1885.5|1887.8|1885.8|1886.9|1884.9|0
1666905000000|2022-10-27 21:10:00|1887.8|1885.8|1888.5|1886.5|1888.7|1886.7|1887.6|1885.6|0
1666905300000|2022-10-27 21:15:00|1888.6|1886.6|1889.2|1887.2|1889.2|1887.2|1888.6|1886.6|0
1666905600000|2022-10-27 21:20:00|1889|1887|1891.5|1889.5|1891.5|1889.5|1889|1887|0
1666905900000|2022-10-27 21:25:00|1891.6|1889.6|1887.9|1885.9|1894.3|1892.3|1886.9|1884.9|0
1666906200000|2022-10-27 21:30:00|1887.8|1885.8|1890|1888|1890|1888|1886.5|1884.5|0
1666906500000|2022-10-27 21:35:00|1890.1|1888.1|1889.6|1887.6|1891.1|1889.1|1888.5|1886.5|0
1666906800000|2022-10-27 21:40:00|1889.7|1887.7|1889.5|1887.5|1889.7|1887.7|1889|1887|0
1666907100000|2022-10-27 21:45:00|1889.7|1887.7|1891.4|1889.4|1891.4|1889.4|1889.6|1887.6|0
1666907400000|2022-10-27 21:50:00|1891.3|1889.3|1891.9|1889.9|1891.9|1889.9|1890.7|1888.7|0
1666907700000|2022-10-27 21:55:00|1892.1|1890.1|1890.5|1888.5|1892.1|1890.1|1890|1888|0
1666908000000|2022-10-27 22:00:00|1891.6|1889.6|1891.5|1889.5|1892.8|1890.8|1890.8|1888.8|0
1666908300000|2022-10-27 22:05:00|1891.4|1889.4|1893.8|1891.8|1893.8|1891.8|1891|1889|0
1666908600000|2022-10-27 22:10:00|1894|1892|1892.7|1890.7|1895.1|1893.1|1892.5|1890.5|0
1666908900000|2022-10-27 22:15:00|1892.8|1890.8|1892.6|1890.6|1893.4|1891.4|1892.4|1890.4|0
1666909200000|2022-10-27 22:20:00|1892.7|1890.7|1892.9|1890.9|1892.9|1890.9|1892.3|1890.3|0
1666909500000|2022-10-27 22:25:00|1892.8|1890.8|1892.9|1890.9|1892.9|1890.9|1892.8|1890.8|0
1666909800000|2022-10-27 22:30:00|1892.8|1890.8|1893|1891|1893|1891|1892.5|1890.5|0
1666910100000|2022-10-27 22:35:00|1892.9|1890.9|1892.9|1890.9|1893.2|1891.2|1892.4|1890.4|0
1666910400000|2022-10-27 22:40:00|1893|1891|1894.3|1892.3|1894.5|1892.5|1893|1891|0
1666910700000|2022-10-27 22:45:00|1894.1|1892.1|1893.7|1891.7|1894.3|1892.3|1893.1|1891.1|0
1666911000000|2022-10-27 22:50:00|1893.5|1891.5|1892.9|1890.9|1893.7|1891.7|1892.7|1890.7|0
1666911300000|2022-10-27 22:55:00|1893.1|1891.1|1892.7|1890.7|1893.3|1891.3|1892.6|1890.6|0
1666911600000|2022-10-27 23:00:00|1892.6|1890.6|1892|1890|1892.8|1890.8|1891.9|1889.9|0
1666911900000|2022-10-27 23:05:00|1892.4|1890.4|1892.5|1890.5|1892.7|1890.7|1892.1|1890.1|0
1666912200000|2022-10-27 23:10:00|1892.4|1890.4|1894.1|1892.1|1894.1|1892.1|1892.3|1890.3|0
1666912500000|2022-10-27 23:15:00|1894.2|1892.2|1893.7|1891.7|1894.3|1892.3|1893.4|1891.4|0
1666912800000|2022-10-27 23:20:00|1893.6|1891.6|1893|1891|1893.6|1891.6|1893|1891|0
1666913100000|2022-10-27 23:25:00|1893.1|1891.1|1893.2|1891.2|1893.8|1891.8|1893|1891|0
1666913400000|2022-10-27 23:30:00|1893.4|1891.4|1894.1|1892.1|1894.1|1892.1|1891.1|1889.1|0
1666913700000|2022-10-27 23:35:00|1893.9|1891.9|1892.9|1890.9|1893.9|1891.9|1892.1|1890.1|0
1666914000000|2022-10-27 23:40:00|1893.1|1891.1|1893.1|1891.1|1893.8|1891.8|1892.7|1890.7|0
1666914300000|2022-10-27 23:45:00|1893.4|1891.4|1885.5|1884.3|1893.4|1891.4|1885.5|1884.3|880
1666914600000|2022-10-27 23:50:00|1886|1884.8|1885.5|1884.3|1886|1884.8|1885.5|1884.3|298
1666914900000|2022-10-27 23:55:00|1886|1884.8|1888|1886.8|1888|1886.8|1883.5|1882.3|737
1666915200000|2022-10-28 00:00:00|1887.8|1887|1894.1|1893.3|1894.3|1893.5|1887.8|1887|3777
1666915500000|2022-10-28 00:05:00|1893.8|1893|1893.3|1892.5|1895.3|1894.5|1892.3|1891.5|1677
1666915800000|2022-10-28 00:10:00|1893.8|1893|1892.8|1892|1893.8|1893|1890.8|1890|1449
1666916100000|2022-10-28 00:15:00|1892.3|1891.5|1892.8|1892|1894.8|1894|1891.8|1891|1118
1666916400000|2022-10-28 00:20:00|1893.3|1892.5|1895.8|1895|1896.3|1895.5|1892.3|1891.5|894
1666916700000|2022-10-28 00:25:00|1896.3|1895.5|1895.3|1894.5|1896.3|1895.5|1894.3|1893.5|935
1666917000000|2022-10-28 00:30:00|1894.8|1894|1896.8|1896|1897.3|1896.5|1894.3|1893.5|1265
1666917300000|2022-10-28 00:35:00|1896.3|1895.5|1894.3|1893.5|1896.3|1895.5|1893.8|1893|1047
1666917600000|2022-10-28 00:40:00|1893.8|1893|1893.8|1893|1894.3|1893.5|1893.3|1892.5|545
1666917900000|2022-10-28 00:45:00|1893.3|1892.5|1895.8|1895|1895.8|1895|1893.3|1892.5|570
1666918200000|2022-10-28 00:50:00|1895.3|1894.5|1897.8|1897|1897.8|1897|1895.3|1894.5|440
1666918500000|2022-10-28 00:55:00|1898.3|1897.5|1898.3|1897.5|1899.3|1898.5|1897.8|1897|597
1666918800000|2022-10-28 01:00:00|1898.8|1898|1900.1|1899.3|1900.3|1899.5|1898.8|1898|427
1666919100000|2022-10-28 01:05:00|1899.8|1899|1900.3|1899.5|1900.8|1900|1899.3|1898.5|421
1666919400000|2022-10-28 01:10:00|1900.8|1900|1902.8|1902|1903.3|1902.5|1900.3|1899.5|489
1666919700000|2022-10-28 01:15:00|1902.3|1901.5|1902.3|1901.5|1903.3|1902.5|1901.8|1901|551
1666920000000|2022-10-28 01:20:00|1902.8|1902|1903.3|1902.5|1903.8|1903|1902.3|1901.5|389
1666920300000|2022-10-28 01:25:00|1903.1|1902.3|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|389
1666920600000|2022-10-28 01:30:00|1903.9|1903.1|1904.4|1903.6|1904.4|1903.6|1902.9|1902.1|423
1666920900000|2022-10-28 01:35:00|1903.9|1903.1|1905.4|1904.6|1905.4|1904.6|1902.9|1902.1|523
1666921200000|2022-10-28 01:40:00|1904.9|1904.1|1907.4|1906.6|1907.9|1907.1|1904.9|1904.1|606
1666921500000|2022-10-28 01:45:00|1906.9|1906.1|1905.4|1904.6|1906.9|1906.1|1904.9|1904.1|461
1666921800000|2022-10-28 01:50:00|1905.9|1905.1|1906.9|1906.1|1906.9|1906.1|1905.4|1904.6|389
1666922100000|2022-10-28 01:55:00|1907.4|1906.6|1906.9|1906.1|1908.4|1907.6|1906.9|1906.1|427
1666922400000|2022-10-28 02:00:00|1907.4|1906.6|1906.4|1905.6|1907.4|1906.6|1906.4|1905.6|221
1666922700000|2022-10-28 02:05:00|1906.6|1905.8|1907.4|1906.6|1907.4|1906.6|1906.6|1905.8|214
1666923000000|2022-10-28 02:10:00|1906.9|1906.1|1906.4|1905.6|1907.4|1906.6|1905.4|1904.6|448
1666923300000|2022-10-28 02:15:00|1905.9|1905.1|1905.9|1905.1|1906.9|1906.1|1905.9|1905.1|300
1666923600000|2022-10-28 02:20:00|1906.4|1905.6|1906.9|1906.1|1906.9|1906.1|1905.9|1905.1|335
1666923900000|2022-10-28 02:25:00|1906.4|1905.6|1907.4|1906.6|1907.9|1907.1|1906.4|1905.6|330
1666924200000|2022-10-28 02:30:00|1907.6|1906.8|1908.4|1907.6|1908.9|1908.1|1907.4|1906.6|272
1666924500000|2022-10-28 02:35:00|1908.9|1908.1|1908.9|1908.1|1908.9|1908.1|1908.6|1907.8|138
1666924800000|2022-10-28 02:40:00|1908.4|1907.6|1908.4|1907.6|1908.9|1908.1|1908.4|1907.6|176
1666925100000|2022-10-28 02:45:00|1908.9|1908.1|1907.9|1907.1|1908.9|1908.1|1906.9|1906.1|255
1666925400000|2022-10-28 02:50:00|1908.4|1907.6|1909.4|1908.6|1909.4|1908.6|1907.9|1907.1|349
1666925700000|2022-10-28 02:55:00|1908.9|1908.1|1907.9|1907.1|1909.1|1908.3|1904.6|1903.8|884
1666926000000|2022-10-28 03:00:00|1908.4|1907.6|1905.9|1905.1|1908.4|1907.6|1905.9|1905.1|694
1666926300000|2022-10-28 03:05:00|1905.4|1904.6|1904.9|1904.1|1906.9|1906.1|1904.9|1904.1|851
1666926600000|2022-10-28 03:10:00|1905.1|1904.3|1905.4|1904.6|1905.4|1904.6|1903.6|1902.8|516
1666926900000|2022-10-28 03:15:00|1905.9|1905.1|1904.4|1903.6|1905.9|1905.1|1904.1|1903.3|220
1666927200000|2022-10-28 03:20:00|1904.9|1904.1|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|129
1666927500000|2022-10-28 03:25:00|1903.9|1903.1|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|318
1666927800000|2022-10-28 03:30:00|1904.9|1904.1|1904.9|1904.1|1905.9|1905.1|1904.4|1903.6|740
1666928100000|2022-10-28 03:35:00|1904.4|1903.6|1905.4|1904.6|1905.4|1904.6|1903.9|1903.1|550
1666928400000|2022-10-28 03:40:00|1904.9|1904.1|1906.9|1906.1|1906.9|1906.1|1904.9|1904.1|334
1666928700000|2022-10-28 03:45:00|1907.4|1906.6|1905.9|1905.1|1907.4|1906.6|1905.9|1905.1|327
1666929000000|2022-10-28 03:50:00|1905.4|1904.6|1906.4|1905.6|1906.4|1905.6|1905.4|1904.6|372
1666929300000|2022-10-28 03:55:00|1906.9|1906.1|1906.4|1905.6|1906.9|1906.1|1905.4|1904.6|322
1666929600000|2022-10-28 04:00:00|1905.9|1905.1|1906.9|1906.1|1906.9|1906.1|1905.9|1905.1|222
1666929900000|2022-10-28 04:05:00|1907.4|1906.6|1907.4|1906.6|1907.4|1906.6|1907.4|1906.6|161
1666930200000|2022-10-28 04:10:00|1906.9|1906.1|1906.9|1906.1|1907.4|1906.6|1906.9|1906.1|256
1666930500000|2022-10-28 04:15:00|1906.4|1905.6|1905.4|1904.6|1906.4|1905.6|1905.4|1904.6|543
1666930800000|2022-10-28 04:20:00|1904.9|1904.1|1902.4|1901.6|1904.9|1904.1|1901.9|1901.1|833
1666931100000|2022-10-28 04:25:00|1902.9|1902.1|1903.9|1903.1|1903.9|1903.1|1902.4|1901.6|409
1666931400000|2022-10-28 04:30:00|1904.4|1903.6|1905.4|1904.6|1905.4|1904.6|1903.9|1903.1|352
1666931700000|2022-10-28 04:35:00|1905.9|1905.1|1905.9|1905.1|1906.1|1905.3|1905.4|1904.6|379
1666932000000|2022-10-28 04:40:00|1905.4|1904.6|1904.9|1904.1|1905.4|1904.6|1904.9|1904.1|347
1666932300000|2022-10-28 04:45:00|1904.4|1903.6|1905.4|1904.6|1905.4|1904.6|1904.4|1903.6|245
1666932600000|2022-10-28 04:50:00|1904.9|1904.1|1904.9|1904.1|1905.4|1904.6|1904.4|1903.6|316
1666932900000|2022-10-28 04:55:00|1904.4|1903.6|1904.4|1903.6|1904.4|1903.6|1903.9|1903.1|313
1666933200000|2022-10-28 05:00:00|1903.9|1903.1|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|402
1666933500000|2022-10-28 05:05:00|1903.9|1903.1|1902.9|1902.1|1904.4|1903.6|1902.9|1902.1|512
1666933800000|2022-10-28 05:10:00|1902.4|1901.6|1902.4|1901.6|1902.9|1902.1|1902.4|1901.6|319
1666934100000|2022-10-28 05:15:00|1901.9|1901.1|1902.4|1901.6|1902.6|1901.8|1901.9|1901.1|339
1666934400000|2022-10-28 05:20:00|1901.9|1901.1|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|476
1666934700000|2022-10-28 05:25:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|318
1666935000000|2022-10-28 05:30:00|1901.4|1900.6|1900.9|1900.1|1901.9|1901.1|1900.9|1900.1|492
1666935300000|2022-10-28 05:35:00|1900.4|1899.6|1899.4|1898.6|1900.4|1899.6|1899.4|1898.6|808
1666935600000|2022-10-28 05:40:00|1898.9|1898.1|1897.9|1897.1|1899.9|1899.1|1897.4|1896.6|1696
1666935900000|2022-10-28 05:45:00|1897.4|1896.6|1896.4|1895.6|1897.9|1897.1|1896.4|1895.6|1270
1666936200000|2022-10-28 05:50:00|1896.9|1896.1|1897.4|1896.6|1897.9|1897.1|1896.9|1896.1|935
1666936500000|2022-10-28 05:55:00|1897.9|1897.1|1897.4|1896.6|1898.4|1897.6|1896.9|1896.1|3463
1666936800000|2022-10-28 06:00:00|1897.9|1897.1|1896.4|1895.6|1897.9|1897.1|1895.6|1894.8|5684
1666937100000|2022-10-28 06:05:00|1895.9|1895.1|1893.5|1891.5|1895.9|1895.1|1892.9|1891.3|2159
1666937400000|2022-10-28 06:10:00|1893.3|1891.3|1892.3|1890.3|1893.5|1891.5|1891.3|1889.3|25
1666937700000|2022-10-28 06:15:00|1892.1|1890.1|1891.4|1889.4|1892.4|1890.4|1890.4|1888.4|2793
1666938000000|2022-10-28 06:20:00|1891.5|1889.5|1890.6|1888.6|1892.7|1890.7|1890.5|1888.5|0
1666938300000|2022-10-28 06:25:00|1890.9|1888.9|1891.1|1889.1|1891.7|1889.7|1890.6|1888.6|0
1666938600000|2022-10-28 06:30:00|1891.4|1889.4|1891.2|1889.2|1891.7|1889.7|1891|1889|0
1666938900000|2022-10-28 06:35:00|1891.4|1889.4|1891.1|1889.1|1891.7|1889.7|1890.7|1888.7|0
1666939200000|2022-10-28 06:40:00|1890.9|1888.9|1891.6|1889.6|1891.8|1889.8|1890.9|1888.9|0
1666939500000|2022-10-28 06:45:00|1891.4|1889.4|1889.2|1887.2|1891.4|1889.4|1889.2|1887.2|0
1666939800000|2022-10-28 06:50:00|1889.4|1887.4|1890.4|1888.4|1890.5|1888.5|1889.4|1887.4|0
1666940100000|2022-10-28 06:55:00|1890.2|1888.2|1889.7|1887.7|1890.6|1888.6|1888.9|1886.9|0
1666940400000|2022-10-28 07:00:00|1890.1|1888.1|1891.2|1889.2|1891.4|1889.4|1888.8|1886.8|0
1666940700000|2022-10-28 07:05:00|1890.9|1888.9|1892.6|1890.6|1892.9|1890.9|1890.6|1888.6|0
1666941000000|2022-10-28 07:10:00|1892.8|1890.8|1890.9|1888.9|1892.9|1890.9|1890.7|1888.7|0
1666941300000|2022-10-28 07:15:00|1890.8|1888.8|1890.4|1888.4|1891.5|1889.5|1889.7|1887.7|0
1666941600000|2022-10-28 07:20:00|1890.2|1888.2|1889.7|1887.7|1890.4|1888.4|1889|1887|0
1666941900000|2022-10-28 07:25:00|1889.6|1887.6|1889.9|1887.9|1890|1888|1889|1887|0
1666942200000|2022-10-28 07:30:00|1889.8|1887.8|1891.6|1890.4|1891.8|1890.6|1888.1|1886.9|1399
1666942500000|2022-10-28 07:35:00|1891.8|1890.6|1890.6|1889.4|1892.1|1890.9|1890.6|1889.4|168
1666942800000|2022-10-28 07:40:00|1890.3|1889.1|1890.8|1889.6|1891.6|1890.4|1890.1|1888.9|227
1666943100000|2022-10-28 07:45:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1889.6|1888.4|182
1666943400000|2022-10-28 07:50:00|1890.8|1889.6|1890.1|1888.9|1891.1|1889.9|1890.1|1888.9|118
1666943700000|2022-10-28 07:55:00|1890.3|1889.1|1891.6|1890.4|1891.8|1890.6|1890.1|1888.9|112
1666944000000|2022-10-28 08:00:00|1891.3|1890.1|1891.1|1889.9|1892.3|1891.1|1890.6|1889.4|94
1666944300000|2022-10-28 08:05:00|1891.3|1890.1|1893.6|1892.4|1893.6|1892.4|1891.3|1890.1|68
1666944600000|2022-10-28 08:10:00|1894.1|1892.9|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|134
1666944900000|2022-10-28 08:15:00|1894.8|1893.6|1894.6|1893.4|1895.1|1893.9|1894.3|1893.1|55
1666945200000|2022-10-28 08:20:00|1894.8|1893.6|1895.1|1893.9|1895.6|1894.4|1894.1|1892.9|90
1666945500000|2022-10-28 08:25:00|1895.6|1894.4|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|109
1666945800000|2022-10-28 08:30:00|1895.6|1894.4|1896.3|1895.1|1897.1|1895.9|1894.6|1893.4|147
1666946100000|2022-10-28 08:35:00|1896.1|1894.9|1896.1|1894.9|1896.6|1895.4|1896.1|1894.9|161
1666946400000|2022-10-28 08:40:00|1896.3|1895.1|1897.1|1895.9|1897.6|1896.4|1896.3|1895.1|90
1666946700000|2022-10-28 08:45:00|1897.6|1896.4|1898.1|1896.9|1898.1|1896.9|1897.1|1895.9|100
1666947000000|2022-10-28 08:50:00|1897.8|1896.6|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|49
1666947300000|2022-10-28 08:55:00|1897.8|1896.6|1896.6|1895.4|1898.1|1896.9|1896.6|1895.4|45
1666947600000|2022-10-28 09:00:00|1896.1|1894.9|1895.8|1894.6|1896.6|1895.4|1895.6|1894.4|94
1666947900000|2022-10-28 09:05:00|1895.6|1894.4|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|143
1666948200000|2022-10-28 09:10:00|1896.3|1895.1|1897.1|1895.9|1897.6|1896.4|1896.3|1895.1|55
1666948500000|2022-10-28 09:15:00|1896.8|1895.6|1897.6|1896.4|1897.6|1896.4|1896.1|1894.9|127
1666948800000|2022-10-28 09:20:00|1897.8|1896.6|1899.1|1897.9|1899.1|1897.9|1897.8|1896.6|49
1666949100000|2022-10-28 09:25:00|1898.6|1897.4|1898.6|1897.4|1899.1|1897.9|1898.6|1897.4|60
1666949400000|2022-10-28 09:30:00|1898.1|1896.9|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|71
1666949700000|2022-10-28 09:35:00|1897.6|1896.4|1897.1|1895.9|1898.1|1896.9|1896.8|1895.6|32
1666950000000|2022-10-28 09:40:00|1897.6|1896.4|1898.1|1896.9|1898.3|1897.1|1897.3|1896.1|28
1666950300000|2022-10-28 09:45:00|1898.3|1897.1|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|29
1666950600000|2022-10-28 09:50:00|1898.8|1897.6|1899.6|1898.4|1899.6|1898.4|1898.6|1897.4|28
1666950900000|2022-10-28 09:55:00|1899.3|1898.1|1900.1|1898.9|1900.6|1899.4|1898.8|1897.6|117
1666951200000|2022-10-28 10:00:00|1899.6|1898.4|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|46
1666951500000|2022-10-28 10:05:00|1899.1|1897.9|1899.1|1897.9|1899.6|1898.4|1898.8|1897.6|72
1666951800000|2022-10-28 10:10:00|1898.8|1897.6|1898.6|1897.4|1898.8|1897.6|1898.1|1896.9|73
1666952100000|2022-10-28 10:15:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|43
1666952400000|2022-10-28 10:20:00|1899.1|1897.9|1899.6|1898.4|1899.6|1898.4|1898.6|1897.4|23
1666952700000|2022-10-28 10:25:00|1899.3|1898.1|1899.1|1897.9|1899.6|1898.4|1899.1|1897.9|32
1666953000000|2022-10-28 10:30:00|1899.6|1898.4|1900.6|1899.4|1900.6|1899.4|1899.1|1897.9|44
1666953300000|2022-10-28 10:35:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|49
1666953600000|2022-10-28 10:40:00|1899.6|1898.4|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|31
1666953900000|2022-10-28 10:45:00|1899.1|1897.9|1899.1|1897.9|1899.6|1898.4|1898.8|1897.6|12
1666954200000|2022-10-28 10:50:00|1898.6|1897.4|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|22
1666954500000|2022-10-28 10:55:00|1899.8|1898.6|1899.6|1898.4|1900.1|1898.9|1899.3|1898.1|18
1666954800000|2022-10-28 11:00:00|1899.8|1898.6|1899.6|1898.4|1900.1|1898.9|1899.6|1898.4|14
1666955100000|2022-10-28 11:05:00|1899.3|1898.1|1898.6|1897.4|1899.6|1898.4|1898.1|1896.9|23
1666955400000|2022-10-28 11:10:00|1898.3|1897.1|1898.8|1897.6|1899.1|1897.9|1898.1|1896.9|39
1666955700000|2022-10-28 11:15:00|1899.1|1897.9|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|19
1666956000000|2022-10-28 11:20:00|1899.8|1898.6|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|29
1666956300000|2022-10-28 11:25:00|1900.3|1899.1|1901.1|1899.9|1901.1|1899.9|1900.1|1898.9|6
1666956600000|2022-10-28 11:30:00|1900.6|1899.4|1900.6|1899.4|1900.6|1899.4|1900.1|1898.9|49
1666956900000|2022-10-28 11:35:00|1900.3|1899.1|1900.1|1898.9|1901.1|1899.9|1900.1|1898.9|36
1666957200000|2022-10-28 11:40:00|1900.3|1899.1|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|17
1666957500000|2022-10-28 11:45:00|1900.3|1899.1|1900.8|1899.6|1901.1|1899.9|1900.1|1898.9|36
1666957800000|2022-10-28 11:50:00|1900.6|1899.4|1900.6|1899.4|1900.6|1899.4|1900.1|1898.9|29
1666958100000|2022-10-28 11:55:00|1900.1|1898.9|1900.8|1899.6|1901.1|1899.9|1900.1|1898.9|235
1666958400000|2022-10-28 12:00:00|1901.1|1899.9|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|67
1666958700000|2022-10-28 12:05:00|1900.3|1899.1|1899.6|1898.4|1900.6|1899.4|1899.6|1898.4|57
1666959000000|2022-10-28 12:10:00|1899.8|1898.6|1899.6|1898.4|1900.1|1898.9|1899.6|1898.4|30
1666959300000|2022-10-28 12:15:00|1900.1|1898.9|1900.6|1899.4|1900.6|1899.4|1900.1|1898.9|59
1666959600000|2022-10-28 12:20:00|1901.1|1899.9|1901.1|1899.9|1901.1|1899.9|1900.6|1899.4|299
1666959900000|2022-10-28 12:25:00|1900.6|1899.4|1900.6|1899.4|1900.8|1899.6|1900.6|1899.4|222
1666960200000|2022-10-28 12:30:00|1899.1|1897.9|1905.1|1903.9|1907.6|1906.4|1897.8|1896.6|1151
1666960500000|2022-10-28 12:35:00|1904.6|1903.4|1905.1|1903.9|1906.6|1905.4|1904.1|1902.9|569
1666960800000|2022-10-28 12:40:00|1904.8|1903.6|1904.6|1903.4|1905.3|1904.1|1904.1|1902.9|199
1666961100000|2022-10-28 12:45:00|1904.1|1902.9|1902.1|1900.9|1904.6|1903.4|1901.6|1900.4|147
1666961400000|2022-10-28 12:50:00|1901.8|1900.6|1903.3|1902.1|1903.8|1902.6|1901.6|1900.4|38
1666961700000|2022-10-28 12:55:00|1903.6|1902.4|1905.1|1903.9|1905.1|1903.9|1902.6|1901.4|63
1666962000000|2022-10-28 13:00:00|1905.6|1904.4|1906.8|1905.6|1907.1|1905.9|1904.6|1903.4|435
1666962300000|2022-10-28 13:05:00|1906.6|1905.4|1908.1|1906.9|1908.6|1907.4|1906.6|1905.4|191
1666962600000|2022-10-28 13:10:00|1907.8|1906.6|1907.6|1906.4|1908.6|1907.4|1907.6|1906.4|71
1666962900000|2022-10-28 13:15:00|1907.1|1905.9|1907.3|1906.1|1907.6|1906.4|1906.6|1905.4|24
1666963200000|2022-10-28 13:20:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|57
1666963500000|2022-10-28 13:25:00|1907.3|1906.1|1906.1|1904.9|1907.8|1906.6|1906.1|1904.9|97
1666963800000|2022-10-28 13:30:00|1906.6|1905.4|1910.1|1908.9|1911.1|1909.9|1906.1|1904.9|252
1666964100000|2022-10-28 13:35:00|1910.6|1909.4|1911.1|1909.9|1911.6|1910.4|1909.6|1908.4|204
1666964400000|2022-10-28 13:40:00|1911.6|1910.4|1911.1|1909.9|1912.1|1910.9|1910.1|1908.9|201
1666964700000|2022-10-28 13:45:00|1910.8|1909.6|1910.6|1909.4|1911.1|1909.9|1909.6|1908.4|83
1666965000000|2022-10-28 13:50:00|1910.3|1909.1|1910.6|1909.4|1911.1|1909.9|1909.1|1907.9|74
1666965300000|2022-10-28 13:55:00|1910.1|1908.9|1909.6|1908.4|1912.1|1910.9|1909.6|1908.4|84
1666965600000|2022-10-28 14:00:00|1909.8|1908.6|1908.6|1907.4|1912.1|1910.9|1907.6|1906.4|119
1666965900000|2022-10-28 14:05:00|1908.8|1907.6|1907.6|1906.4|1909.8|1908.6|1907.1|1905.9|145
1666966200000|2022-10-28 14:10:00|1908.1|1906.9|1907.6|1906.4|1908.1|1906.9|1905.1|1903.9|143
1666966500000|2022-10-28 14:15:00|1907.1|1905.9|1909.1|1907.9|1910.1|1908.9|1907.1|1905.9|81
1666966800000|2022-10-28 14:20:00|1908.6|1907.4|1909.1|1907.9|1909.6|1908.4|1908.1|1906.9|45
1666967100000|2022-10-28 14:25:00|1909.3|1908.1|1911.6|1910.4|1912.1|1910.9|1909.1|1907.9|211
1666967400000|2022-10-28 14:30:00|1911.8|1910.6|1910.6|1909.4|1913.1|1911.9|1910.6|1909.4|185
1666967700000|2022-10-28 14:35:00|1911.1|1909.9|1911.6|1910.4|1912.1|1910.9|1909.6|1908.4|88
1666968000000|2022-10-28 14:40:00|1912.1|1910.9|1911.6|1910.4|1912.1|1910.9|1910.6|1909.4|86
1666968300000|2022-10-28 14:45:00|1912.1|1910.9|1913.6|1912.4|1913.6|1912.4|1911.1|1909.9|252
1666968600000|2022-10-28 14:50:00|1913.8|1912.6|1912.8|1911.6|1914.1|1912.9|1911.8|1910.6|116
1666968900000|2022-10-28 14:55:00|1913.1|1911.9|1912.1|1910.9|1913.1|1911.9|1911.6|1910.4|245
1666969200000|2022-10-28 15:00:00|1912.3|1911.1|1911.8|1910.6|1913.1|1911.9|1911.6|1910.4|162
1666969500000|2022-10-28 15:05:00|1912.1|1910.9|1912.6|1911.4|1913.1|1911.9|1911.1|1909.9|161
1666969800000|2022-10-28 15:10:00|1912.8|1911.6|1913.6|1912.4|1913.6|1912.4|1912.6|1911.4|75
1666970100000|2022-10-28 15:15:00|1913.1|1911.9|1913.6|1912.4|1913.6|1912.4|1912.6|1911.4|225
1666970400000|2022-10-28 15:20:00|1914.1|1912.9|1915.1|1913.9|1915.1|1913.9|1914.1|1912.9|84
1666970700000|2022-10-28 15:25:00|1914.6|1913.4|1914.6|1913.4|1914.6|1913.4|1914.1|1912.9|129
1666971000000|2022-10-28 15:30:00|1915.1|1913.9|1914.8|1913.6|1915.6|1914.4|1914.1|1912.9|557
1666971300000|2022-10-28 15:35:00|1914.6|1913.4|1916.1|1914.9|1916.1|1914.9|1914.1|1912.9|107
1666971600000|2022-10-28 15:40:00|1915.8|1914.6|1916.6|1915.4|1916.6|1915.4|1915.6|1914.4|62
1666971900000|2022-10-28 15:45:00|1916.3|1915.1|1917.6|1916.4|1917.6|1916.4|1916.3|1915.1|226
1666972200000|2022-10-28 15:50:00|1917.3|1916.1|1918.1|1916.9|1918.6|1917.4|1917.1|1915.9|144
1666972500000|2022-10-28 15:55:00|1918.3|1917.1|1918.1|1916.9|1918.6|1917.4|1917.6|1916.4|91
1666972800000|2022-10-28 16:00:00|1918.6|1917.4|1917.6|1916.4|1918.6|1917.4|1917.6|1916.4|33
1666973100000|2022-10-28 16:05:00|1917.3|1916.1|1917.6|1916.4|1917.6|1916.4|1916.1|1914.9|83
1666973400000|2022-10-28 16:10:00|1917.1|1915.9|1918.6|1917.4|1918.6|1917.4|1917.1|1915.9|63
1666973700000|2022-10-28 16:15:00|1918.8|1917.6|1919.1|1917.9|1919.6|1918.4|1918.6|1917.4|29
1666974000000|2022-10-28 16:20:00|1919.3|1918.1|1920.1|1918.9|1920.1|1918.9|1919.3|1918.1|102
1666974300000|2022-10-28 16:25:00|1919.8|1918.6|1920.1|1918.9|1920.6|1919.4|1919.8|1918.6|69
1666974600000|2022-10-28 16:30:00|1920.6|1919.4|1920.8|1919.6|1921.1|1919.9|1920.1|1918.9|40
1666974900000|2022-10-28 16:35:00|1920.6|1919.4|1919.6|1918.4|1921.1|1919.9|1919.6|1918.4|68
1666975200000|2022-10-28 16:40:00|1920.1|1918.9|1920.1|1918.9|1920.1|1918.9|1919.1|1917.9|61
1666975500000|2022-10-28 16:45:00|1919.6|1918.4|1920.3|1919.1|1920.6|1919.4|1918.8|1917.6|97
1666975800000|2022-10-28 16:50:00|1920.1|1918.9|1920.8|1919.6|1921.1|1919.9|1920.1|1918.9|55
1666976100000|2022-10-28 16:55:00|1920.6|1919.4|1920.3|1919.1|1920.8|1919.6|1919.8|1918.6|22
1666976400000|2022-10-28 17:00:00|1920.6|1919.4|1920.1|1918.9|1920.6|1919.4|1920.1|1918.9|33
1666976700000|2022-10-28 17:05:00|1920.6|1919.4|1921.1|1919.9|1921.6|1920.4|1920.6|1919.4|70
1666977000000|2022-10-28 17:10:00|1921.6|1920.4|1921.1|1919.9|1921.6|1920.4|1921.1|1919.9|9
1666977300000|2022-10-28 17:15:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.6|1919.4|15
1666977600000|2022-10-28 17:20:00|1920.1|1918.9|1920.6|1919.4|1920.6|1919.4|1920.1|1918.9|24
1666977900000|2022-10-28 17:25:00|1920.3|1919.1|1920.6|1919.4|1920.6|1919.4|1920.1|1918.9|24
1666978200000|2022-10-28 17:30:00|1920.3|1919.1|1920.8|1919.6|1921.1|1919.9|1920.1|1918.9|66
1666978500000|2022-10-28 17:35:00|1920.6|1919.4|1921.1|1919.9|1921.6|1920.4|1920.6|1919.4|44
1666978800000|2022-10-28 17:40:00|1921.3|1920.1|1920.6|1919.4|1921.6|1920.4|1920.6|1919.4|37
1666979100000|2022-10-28 17:45:00|1920.8|1919.6|1921.1|1919.9|1921.6|1920.4|1920.6|1919.4|19
1666979400000|2022-10-28 17:50:00|1921.6|1920.4|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|20
1666979700000|2022-10-28 17:55:00|1921.1|1919.9|1920.6|1919.4|1921.1|1919.9|1920.6|1919.4|21
1666980000000|2022-10-28 18:00:00|1920.3|1919.1|1920.6|1919.4|1921.1|1919.9|1920.1|1918.9|53
1666980300000|2022-10-28 18:05:00|1920.3|1919.1|1920.6|1919.4|1921.1|1919.9|1920.1|1918.9|29
1666980600000|2022-10-28 18:10:00|1921.1|1919.9|1921.1|1919.9|1921.1|1919.9|1920.6|1919.4|24
1666980900000|2022-10-28 18:15:00|1921.3|1920.1|1921.1|1919.9|1921.6|1920.4|1921.1|1919.9|24
1666981200000|2022-10-28 18:20:00|1921.3|1920.1|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|22
1666981500000|2022-10-28 18:25:00|1921.3|1920.1|1920.6|1919.4|1921.6|1920.4|1920.6|1919.4|26
1666981800000|2022-10-28 18:30:00|1920.8|1919.6|1921.6|1920.4|1921.6|1920.4|1920.6|1919.4|9
1666982100000|2022-10-28 18:35:00|1922.1|1920.9|1922.1|1920.9|1922.6|1921.4|1922.1|1920.9|9
1666982400000|2022-10-28 18:40:00|1922.3|1921.1|1922.6|1921.4|1922.6|1921.4|1922.3|1921.1|43
1666982700000|2022-10-28 18:45:00|1922.1|1920.9|1922.1|1920.9|1922.6|1921.4|1922.1|1920.9|85
1666983000000|2022-10-28 18:50:00|1922.6|1921.4|1922.1|1920.9|1923.1|1921.9|1921.6|1920.4|95
1666983300000|2022-10-28 18:55:00|1922.6|1921.4|1922.1|1920.9|1922.6|1921.4|1922.1|1920.9|28
1666983600000|2022-10-28 19:00:00|1922.6|1921.4|1921.6|1920.4|1922.6|1921.4|1921.6|1920.4|79
1666983900000|2022-10-28 19:05:00|1921.1|1919.9|1921.1|1919.9|1921.1|1919.9|1920.6|1919.4|137
1666984200000|2022-10-28 19:10:00|1921.6|1920.4|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|43
1666984500000|2022-10-28 19:15:00|1921.1|1919.9|1921.6|1920.4|1922.1|1920.9|1921.1|1919.9|126
1666984800000|2022-10-28 19:20:00|1922.1|1920.9|1921.6|1920.4|1922.1|1920.9|1921.6|1920.4|95
1666985100000|2022-10-28 19:25:00|1921.8|1920.6|1922.6|1921.4|1922.6|1921.4|1921.6|1920.4|44
1666985400000|2022-10-28 19:30:00|1922.1|1920.9|1923.1|1921.9|1923.1|1921.9|1922.1|1920.9|100
1666985700000|2022-10-28 19:35:00|1922.6|1921.4|1922.1|1920.9|1923.1|1921.9|1922.1|1920.9|58
1666986000000|2022-10-28 19:40:00|1921.8|1920.6|1922.6|1921.4|1922.6|1921.4|1921.8|1920.6|113
1666986300000|2022-10-28 19:45:00|1922.1|1920.9|1921.6|1920.4|1922.6|1921.4|1921.6|1920.4|144
1666986600000|2022-10-28 19:50:00|1922.1|1920.9|1923.1|1921.9|1923.1|1921.9|1921.6|1920.4|134
1666986900000|2022-10-28 19:55:00|1923.6|1922.4|1923.6|1922.4|1923.6|1922.4|1922.6|1921.4|161
1666987200000|2022-10-28 20:00:00|1924.1|1922.9|1923.6|1922.4|1924.1|1922.9|1923.6|1922.4|46
1666987500000|2022-10-28 20:05:00|1923.8|1922.6|1923.6|1922.4|1923.8|1922.6|1923.6|1922.4|1
1666987800000|2022-10-28 20:10:00|1923.3|1922.1|1924.1|1922.9|1924.1|1922.9|1923.3|1922.1|20
1666988100000|2022-10-28 20:15:00|1924.6|1923.4|1925.1|1923.9|1925.1|1923.9|1924.6|1923.4|29
1666988400000|2022-10-28 20:20:00|1924.6|1923.4|1924.6|1923.4|1924.6|1923.4|1924.6|1923.4|20
1666989000000|2022-10-28 20:30:00|1924.8|1923.6|1924.8|1923.6|1925.1|1923.9|1924.6|1923.4|12
1666989300000|2022-10-28 20:35:00|1925.1|1923.9|1924.6|1923.4|1925.1|1923.9|1924.6|1923.4|2
1666989600000|2022-10-28 20:40:00|||||||||2
1666989900000|2022-10-28 20:45:00|||||||||32
1666990200000|2022-10-28 20:50:00|1924.1|1922.9|1925.7|1923.7|1925.7|1923.7|1924.1|1922.9|75
1666990500000|2022-10-28 20:55:00|1925.8|1923.8|1926.3|1924.3|1926.5|1924.5|1925.8|1923.8|0
1667167200000|2022-10-30 22:00:00|1922.9|1920.9|1922.4|1920.4|1922.9|1920.9|1922.3|1920.3|0
1667167500000|2022-10-30 22:05:00|1922.2|1920.2|1922.1|1920.1|1922.3|1920.3|1921.2|1919.2|0
1667167800000|2022-10-30 22:10:00|1922.3|1920.3|1922.1|1920.1|1922.3|1920.3|1922|1920|0
1667168100000|2022-10-30 22:15:00|1922.3|1920.3|1922.4|1920.4|1922.6|1920.6|1922.1|1920.1|0
1667168400000|2022-10-30 22:20:00|1922.3|1920.3|1922.4|1920.4|1922.4|1920.4|1922.2|1920.2|0
1667168700000|2022-10-30 22:25:00|1922.7|1920.7|1922.8|1920.8|1922.9|1920.9|1922.4|1920.4|0
1667169000000|2022-10-30 22:30:00|1922.7|1920.7|1922.9|1920.9|1923.4|1921.4|1922.7|1920.7|0
1667169300000|2022-10-30 22:35:00|1922.8|1920.8|1923|1921|1923.1|1921.1|1922.6|1920.6|0
1667169600000|2022-10-30 22:40:00|1923.1|1921.1|1923.4|1921.4|1924|1922|1923|1921|0
1667169900000|2022-10-30 22:45:00|1923.5|1921.5|1924.1|1922.1|1924.8|1922.8|1923.5|1921.5|0
1667170200000|2022-10-30 22:50:00|1924|1922|1923.8|1921.8|1924.5|1922.5|1923.7|1921.7|0
1667170500000|2022-10-30 22:55:00|1923.7|1921.7|1923.6|1921.6|1923.9|1921.9|1923.5|1921.5|0
1667170800000|2022-10-30 23:00:00|1923.5|1921.5|1923.9|1921.9|1924.1|1922.1|1923.2|1921.2|0
1667171100000|2022-10-30 23:05:00|1923.7|1921.7|1923.6|1921.6|1924.3|1922.3|1923.6|1921.6|0
1667171400000|2022-10-30 23:10:00|1923.8|1921.8|1924|1922|1924.1|1922.1|1923.3|1921.3|0
1667171700000|2022-10-30 23:15:00|1924.1|1922.1|1923.3|1921.3|1924.5|1922.5|1923.3|1921.3|0
1667172000000|2022-10-30 23:20:00|1923.4|1921.4|1923.5|1921.5|1924|1922|1923.3|1921.3|0
1667172300000|2022-10-30 23:25:00|1923.4|1921.4|1922.8|1920.8|1924|1922|1922.8|1920.8|0
1667172600000|2022-10-30 23:30:00|1922.9|1920.9|1922.7|1920.7|1923.8|1921.8|1922.6|1920.6|0
1667172900000|2022-10-30 23:35:00|1922.5|1920.5|1923.2|1921.2|1923.4|1921.4|1922.5|1920.5|0
1667173200000|2022-10-30 23:40:00|1923.1|1921.1|1922.9|1920.9|1923.3|1921.3|1922.1|1920.1|0
1667173500000|2022-10-30 23:45:00|1922.8|1920.8|1919.1|1917.9|1922.9|1920.9|1918.1|1916.9|837
1667173800000|2022-10-30 23:50:00|1918.8|1917.6|1919.1|1917.9|1919.6|1918.4|1918.8|1917.6|241
1667174100000|2022-10-30 23:55:00|1918.6|1917.4|1921.1|1919.9|1921.1|1919.9|1918.1|1916.9|659
1667174400000|2022-10-31 00:00:00|1920.9|1920.1|1924.4|1923.6|1925.9|1925.1|1920.6|1919.8|3125
1667174700000|2022-10-31 00:05:00|1923.9|1923.1|1925.9|1925.1|1926.9|1926.1|1923.9|1923.1|1639
1667175000000|2022-10-31 00:10:00|1925.4|1924.6|1924.4|1923.6|1925.9|1925.1|1923.4|1922.6|873
1667175300000|2022-10-31 00:15:00|1923.9|1923.1|1922.9|1922.1|1924.9|1924.1|1921.9|1921.1|1183
1667175600000|2022-10-31 00:20:00|1922.4|1921.6|1918.9|1918.1|1922.6|1921.8|1917.9|1917.1|1131
1667175900000|2022-10-31 00:25:00|1919.4|1918.6|1920.4|1919.6|1920.9|1920.1|1919.4|1918.6|599
1667176200000|2022-10-31 00:30:00|1920.1|1919.3|1921.4|1920.6|1922.9|1922.1|1919.4|1918.6|596
1667176500000|2022-10-31 00:35:00|1920.9|1920.1|1919.9|1919.1|1921.4|1920.6|1919.9|1919.1|608
1667176800000|2022-10-31 00:40:00|1920.4|1919.6|1920.9|1920.1|1921.4|1920.6|1919.9|1919.1|414
1667177100000|2022-10-31 00:45:00|1920.4|1919.6|1922.4|1921.6|1922.4|1921.6|1919.9|1919.1|406
1667177400000|2022-10-31 00:50:00|1922.6|1921.8|1923.4|1922.6|1923.4|1922.6|1922.4|1921.6|559
1667177700000|2022-10-31 00:55:00|1923.9|1923.1|1922.9|1922.1|1923.9|1923.1|1922.9|1922.1|491
1667178000000|2022-10-31 01:00:00|1922.4|1921.6|1921.9|1921.1|1922.9|1922.1|1920.9|1920.1|433
1667178300000|2022-10-31 01:05:00|1922.4|1921.6|1921.4|1920.6|1922.4|1921.6|1921.4|1920.6|319
1667178600000|2022-10-31 01:10:00|1921.9|1921.1|1920.4|1919.6|1921.9|1921.1|1920.4|1919.6|126
1667178900000|2022-10-31 01:15:00|1919.9|1919.1|1918.9|1918.1|1920.4|1919.6|1917.4|1916.6|982
1667179200000|2022-10-31 01:20:00|1918.6|1917.8|1918.4|1917.6|1919.9|1919.1|1917.9|1917.1|326
1667179500000|2022-10-31 01:25:00|1918.9|1918.1|1918.9|1918.1|1920.4|1919.6|1917.9|1917.1|304
1667179800000|2022-10-31 01:30:00|1919.1|1918.3|1917.4|1916.6|1919.9|1919.1|1916.9|1916.1|574
1667180100000|2022-10-31 01:35:00|1917.9|1917.1|1919.4|1918.6|1919.9|1919.1|1917.4|1916.6|373
1667180400000|2022-10-31 01:40:00|1919.9|1919.1|1918.4|1917.6|1919.9|1919.1|1917.9|1917.1|316
1667180700000|2022-10-31 01:45:00|1918.6|1917.8|1920.9|1920.1|1920.9|1920.1|1918.4|1917.6|666
1667181000000|2022-10-31 01:50:00|1921.4|1920.6|1923.4|1922.6|1923.4|1922.6|1921.1|1920.3|501
1667181300000|2022-10-31 01:55:00|1923.9|1923.1|1921.9|1921.1|1925.4|1924.6|1921.9|1921.1|901
1667181600000|2022-10-31 02:00:00|1922.4|1921.6|1921.9|1921.1|1923.4|1922.6|1921.9|1921.1|362
1667181900000|2022-10-31 02:05:00|1922.1|1921.3|1922.4|1921.6|1922.9|1922.1|1921.9|1921.1|542
1667182200000|2022-10-31 02:10:00|1922.6|1921.8|1922.9|1922.1|1923.9|1923.1|1922.4|1921.6|544
1667182500000|2022-10-31 02:15:00|1923.1|1922.3|1923.9|1923.1|1924.4|1923.6|1922.9|1922.1|234
1667182800000|2022-10-31 02:20:00|1923.4|1922.6|1924.9|1924.1|1925.4|1924.6|1923.4|1922.6|405
1667183100000|2022-10-31 02:25:00|1925.4|1924.6|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|347
1667183400000|2022-10-31 02:30:00|1924.1|1923.3|1925.9|1925.1|1925.9|1925.1|1923.9|1923.1|225
1667183700000|2022-10-31 02:35:00|1925.4|1924.6|1925.4|1924.6|1925.4|1924.6|1924.9|1924.1|146
1667184000000|2022-10-31 02:40:00|1924.9|1924.1|1924.9|1924.1|1925.4|1924.6|1924.9|1924.1|140
1667184300000|2022-10-31 02:45:00|1925.4|1924.6|1924.9|1924.1|1925.4|1924.6|1923.9|1923.1|279
1667184600000|2022-10-31 02:50:00|1924.6|1923.8|1923.9|1923.1|1924.9|1924.1|1923.4|1922.6|104
1667184900000|2022-10-31 02:55:00|1923.4|1922.6|1923.9|1923.1|1923.9|1923.1|1923.4|1922.6|89
1667185200000|2022-10-31 03:00:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|54
1667185500000|2022-10-31 03:05:00|1924.9|1924.1|1925.4|1924.6|1925.4|1924.6|1924.9|1924.1|88
1667185800000|2022-10-31 03:10:00|1925.9|1925.1|1925.9|1925.1|1925.9|1925.1|1925.9|1925.1|32
1667186100000|2022-10-31 03:15:00|1925.4|1924.6|1925.4|1924.6|1925.9|1925.1|1924.9|1924.1|290
1667186400000|2022-10-31 03:20:00|1924.9|1924.1|1925.9|1925.1|1925.9|1925.1|1924.9|1924.1|80
1667186700000|2022-10-31 03:25:00|1925.4|1924.6|1924.9|1924.1|1925.9|1925.1|1924.9|1924.1|267
1667187000000|2022-10-31 03:30:00|1924.4|1923.6|1925.4|1924.6|1925.9|1925.1|1923.9|1923.1|579
1667187300000|2022-10-31 03:35:00|1925.9|1925.1|1925.4|1924.6|1925.9|1925.1|1925.4|1924.6|357
1667187600000|2022-10-31 03:40:00|1925.9|1925.1|1925.4|1924.6|1925.9|1925.1|1924.9|1924.1|352
1667187900000|2022-10-31 03:45:00|1925.1|1924.3|1925.4|1924.6|1925.4|1924.6|1924.9|1924.1|322
1667188200000|2022-10-31 03:50:00|1925.9|1925.1|1924.9|1924.1|1925.9|1925.1|1924.9|1924.1|666
1667188500000|2022-10-31 03:55:00|1925.4|1924.6|1925.4|1924.6|1925.9|1925.1|1924.9|1924.1|630
1667188800000|2022-10-31 04:00:00|1925.9|1925.1|1926.4|1925.6|1926.4|1925.6|1924.9|1924.1|808
1667189100000|2022-10-31 04:05:00|1925.9|1925.1|1926.4|1925.6|1926.9|1926.1|1925.9|1925.1|496
1667189400000|2022-10-31 04:10:00|1925.9|1925.1|1925.9|1925.1|1925.9|1925.1|1925.9|1925.1|201
1667189700000|2022-10-31 04:15:00|1925.4|1924.6|1925.4|1924.6|1925.4|1924.6|1925.1|1924.3|414
1667190000000|2022-10-31 04:20:00|1925.9|1925.1|1925.4|1924.6|1925.9|1925.1|1925.4|1924.6|395
1667190300000|2022-10-31 04:25:00|1925.6|1924.8|1925.9|1925.1|1925.9|1925.1|1925.4|1924.6|100
1667190600000|2022-10-31 04:30:00|1925.4|1924.6|1924.9|1924.1|1925.4|1924.6|1924.4|1923.6|486
1667190900000|2022-10-31 04:35:00|1925.1|1924.3|1924.9|1924.1|1925.4|1924.6|1924.9|1924.1|198
1667191200000|2022-10-31 04:40:00|||||||||199
1667191500000|2022-10-31 04:45:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|296
1667191800000|2022-10-31 04:50:00|||||||||150
1667192100000|2022-10-31 04:55:00|||||||||253
1667192400000|2022-10-31 05:00:00|1923.9|1923.1|1924.9|1924.1|1925.4|1924.6|1923.9|1923.1|810
1667192700000|2022-10-31 05:05:00|1925.4|1924.6|1925.4|1924.6|1925.9|1925.1|1925.4|1924.6|707
1667193000000|2022-10-31 05:10:00|1924.9|1924.1|1924.9|1924.1|1925.4|1924.6|1924.9|1924.1|295
1667193300000|2022-10-31 05:15:00|1925.1|1924.3|1925.4|1924.6|1925.4|1924.6|1925.1|1924.3|228
1667193600000|2022-10-31 05:20:00|1925.9|1925.1|1925.9|1925.1|1925.9|1925.1|1925.9|1925.1|212
1667193900000|2022-10-31 05:25:00|1926.4|1925.6|1925.9|1925.1|1926.4|1925.6|1925.9|1925.1|944
1667194200000|2022-10-31 05:30:00|1926.4|1925.6|1925.9|1925.1|1926.4|1925.6|1925.9|1925.1|527
1667194500000|2022-10-31 05:35:00|1926.1|1925.3|1925.9|1925.1|1926.4|1925.6|1925.9|1925.1|682
1667194800000|2022-10-31 05:40:00|1926.1|1925.3|1925.9|1925.1|1926.4|1925.6|1925.9|1925.1|361
1667195100000|2022-10-31 05:45:00|1926.4|1925.6|1926.4|1925.6|1926.4|1925.6|1925.9|1925.1|746
1667195400000|2022-10-31 05:50:00|1926.1|1925.3|1926.4|1925.6|1926.4|1925.6|1925.9|1925.1|905
1667195700000|2022-10-31 05:55:00|1925.9|1925.1|1927.4|1926.6|1928.4|1927.6|1925.9|1925.1|6295
1667196000000|2022-10-31 06:00:00|1927.9|1927.1|1926.9|1926.1|1928.4|1927.6|1926.4|1925.6|4237
1667196300000|2022-10-31 06:05:00|1927.4|1926.6|1927.5|1925.5|1927.8|1926.6|1926.4|1925.5|1010
1667196600000|2022-10-31 06:10:00|1927.3|1925.3|1927|1925|1927.3|1925.3|1926.1|1924.1|0
1667196900000|2022-10-31 06:15:00|1926.9|1924.9|1926.7|1924.7|1927.5|1925.5|1926.5|1924.5|673
1667197200000|2022-10-31 06:20:00|1926.5|1924.5|1926.2|1924.2|1926.7|1924.7|1926|1924|0
1667197500000|2022-10-31 06:25:00|1926.1|1924.1|1925.7|1923.7|1926.8|1924.8|1925.4|1923.4|0
1667197800000|2022-10-31 06:30:00|1925.6|1923.6|1925.4|1923.4|1925.7|1923.7|1925.1|1923.1|0
1667198100000|2022-10-31 06:35:00|1925.2|1923.2|1925.1|1923.1|1925.4|1923.4|1925|1923|0
1667198400000|2022-10-31 06:40:00|1925.4|1923.4|1925.6|1923.6|1925.7|1923.7|1925.4|1923.4|0
1667198700000|2022-10-31 06:45:00|1925.8|1923.8|1925.6|1923.6|1926.1|1924.1|1925.4|1923.4|0
1667199000000|2022-10-31 06:50:00|1925.4|1923.4|1925.8|1923.8|1926.1|1924.1|1925.4|1923.4|0
1667199300000|2022-10-31 06:55:00|1925.9|1923.9|1925.2|1923.2|1925.9|1923.9|1924.8|1922.8|0
1667199600000|2022-10-31 07:00:00|1925.5|1923.5|1924.5|1922.5|1925.6|1923.6|1924.5|1922.5|0
1667199900000|2022-10-31 07:05:00|1924.2|1922.2|1922.7|1920.7|1924.2|1922.2|1922.4|1920.4|0
1667200200000|2022-10-31 07:10:00|1922.6|1920.6|1922.4|1920.4|1923.1|1921.1|1922.4|1920.4|0
1667200500000|2022-10-31 07:15:00|1922.1|1920.1|1922.9|1920.9|1923.1|1921.1|1922.1|1920.1|0
1667200800000|2022-10-31 07:20:00|1923.1|1921.1|1923.6|1921.6|1923.6|1921.6|1922.6|1920.6|0
1667201100000|2022-10-31 07:25:00|1923.4|1921.4|1924|1922|1924.1|1922.1|1923|1921|0
1667201400000|2022-10-31 07:30:00|1925.8|1924.6|1927.6|1926.4|1928.1|1926.9|1925.1|1923.9|727
1667201700000|2022-10-31 07:35:00|1928.1|1926.9|1927.1|1925.9|1928.1|1926.9|1927.1|1925.9|184
1667202000000|2022-10-31 07:40:00|1926.6|1925.4|1926.6|1925.4|1927.1|1925.9|1926.6|1925.4|138
1667202300000|2022-10-31 07:45:00|1926.1|1924.9|1925.6|1924.4|1926.1|1924.9|1925.6|1924.4|96
1667202600000|2022-10-31 07:50:00|1926.1|1924.9|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|93
1667202900000|2022-10-31 07:55:00|1927.1|1925.9|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|36
1667203200000|2022-10-31 08:00:00|1926.1|1924.9|1923.6|1922.4|1926.6|1925.4|1923.6|1922.4|215
1667203500000|2022-10-31 08:05:00|1923.1|1921.9|1922.1|1920.9|1923.6|1922.4|1922.1|1920.9|181
1667203800000|2022-10-31 08:10:00|1922.6|1921.4|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|127
1667204100000|2022-10-31 08:15:00|1922.8|1921.6|1922.6|1921.4|1923.1|1921.9|1922.1|1920.9|114
1667204400000|2022-10-31 08:20:00|1922.8|1921.6|1924.1|1922.9|1924.1|1922.9|1922.6|1921.4|54
1667204700000|2022-10-31 08:25:00|1923.6|1922.4|1923.1|1921.9|1923.6|1922.4|1923.1|1921.9|63
1667205000000|2022-10-31 08:30:00|1922.6|1921.4|1922.1|1920.9|1922.6|1921.4|1922.1|1920.9|109
1667205300000|2022-10-31 08:35:00|1922.6|1921.4|1922.6|1921.4|1922.6|1921.4|1922.3|1921.1|34
1667205600000|2022-10-31 08:40:00|1923.1|1921.9|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|64
1667205900000|2022-10-31 08:45:00|1922.6|1921.4|1922.6|1921.4|1923.1|1921.9|1922.1|1920.9|100
1667206200000|2022-10-31 08:50:00|1922.8|1921.6|1922.1|1920.9|1923.1|1921.9|1922.1|1920.9|72
1667206500000|2022-10-31 08:55:00|1922.3|1921.1|1922.1|1920.9|1922.6|1921.4|1921.6|1920.4|143
1667206800000|2022-10-31 09:00:00|1921.8|1920.6|1922.1|1920.9|1922.6|1921.4|1921.6|1920.4|261
1667207100000|2022-10-31 09:05:00|1922.6|1921.4|1922.6|1921.4|1922.6|1921.4|1922.1|1920.9|105
1667207400000|2022-10-31 09:10:00|1923.1|1921.9|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|25
1667207700000|2022-10-31 09:15:00|1923.6|1922.4|1923.6|1922.4|1923.6|1922.4|1923.1|1921.9|98
1667208000000|2022-10-31 09:20:00|1923.3|1922.1|1924.1|1922.9|1924.1|1922.9|1923.3|1922.1|48
1667208300000|2022-10-31 09:25:00|1924.3|1923.1|1924.1|1922.9|1924.3|1923.1|1924.1|1922.9|28
1667208600000|2022-10-31 09:30:00|1924.6|1923.4|1924.6|1923.4|1924.6|1923.4|1924.6|1923.4|43
1667208900000|2022-10-31 09:35:00|||||||||9
1667209200000|2022-10-31 09:40:00|1924.1|1922.9|1924.1|1922.9|1924.1|1922.9|1924.1|1922.9|18
1667209500000|2022-10-31 09:45:00|1924.3|1923.1|1924.6|1923.4|1924.6|1923.4|1924.1|1922.9|34
1667209800000|2022-10-31 09:50:00|1924.3|1923.1|1924.1|1922.9|1924.6|1923.4|1924.1|1922.9|11
1667210100000|2022-10-31 09:55:00|1924.6|1923.4|1924.1|1922.9|1924.6|1923.4|1924.1|1922.9|26
1667210400000|2022-10-31 10:00:00|1924.3|1923.1|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|119
1667210700000|2022-10-31 10:05:00|1924.3|1923.1|1925.1|1923.9|1925.1|1923.9|1924.1|1922.9|95
1667211000000|2022-10-31 10:10:00|1924.8|1923.6|1924.1|1922.9|1924.8|1923.6|1924.1|1922.9|29
1667211300000|2022-10-31 10:15:00|1924.3|1923.1|1925.1|1923.9|1925.1|1923.9|1924.1|1922.9|133
1667211600000|2022-10-31 10:20:00|1924.8|1923.6|1925.1|1923.9|1925.1|1923.9|1924.1|1922.9|17
1667211900000|2022-10-31 10:25:00|1925.6|1924.4|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|47
1667212200000|2022-10-31 10:30:00|1924.8|1923.6|1925.1|1923.9|1925.1|1923.9|1924.6|1923.4|49
1667212500000|2022-10-31 10:35:00|1925.3|1924.1|1925.6|1924.4|1925.6|1924.4|1925.3|1924.1|30
1667212800000|2022-10-31 10:40:00|1926.1|1924.9|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|235
1667213100000|2022-10-31 10:45:00|1926.1|1924.9|1926.1|1924.9|1926.1|1924.9|1925.6|1924.4|58
1667213400000|2022-10-31 10:50:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.6|1924.4|60
1667213700000|2022-10-31 10:55:00|1925.8|1924.6|1926.1|1924.9|1926.1|1924.9|1925.6|1924.4|70
1667214000000|2022-10-31 11:00:00|1926.3|1925.1|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|99
1667214300000|2022-10-31 11:05:00|1926.1|1924.9|1927.1|1925.9|1927.1|1925.9|1926.1|1924.9|22
1667214600000|2022-10-31 11:10:00|1927.6|1926.4|1927.6|1926.4|1928.1|1926.9|1927.3|1926.1|63
1667214900000|2022-10-31 11:15:00|1928.1|1926.9|1927.6|1926.4|1928.1|1926.9|1927.6|1926.4|29
1667215200000|2022-10-31 11:20:00|1927.1|1925.9|1927.1|1925.9|1927.6|1926.4|1927.1|1925.9|18
1667215500000|2022-10-31 11:25:00|1927.6|1926.4|1928.1|1926.9|1928.1|1926.9|1927.6|1926.4|17
1667215800000|2022-10-31 11:30:00|1927.6|1926.4|1927.1|1925.9|1928.1|1926.9|1927.1|1925.9|75
1667216100000|2022-10-31 11:35:00|1926.6|1925.4|1927.1|1925.9|1927.1|1925.9|1926.6|1925.4|21
1667216400000|2022-10-31 11:40:00|1927.6|1926.4|1927.1|1925.9|1927.6|1926.4|1927.1|1925.9|5
1667216700000|2022-10-31 11:45:00|1927.6|1926.4|1927.1|1925.9|1927.6|1926.4|1927.1|1925.9|3
1667217000000|2022-10-31 11:50:00|1927.3|1926.1|1926.3|1925.1|1927.6|1926.4|1926.1|1924.9|28
1667217300000|2022-10-31 11:55:00|1926.1|1924.9|1926.6|1925.4|1926.6|1925.4|1926.1|1924.9|20
1667217600000|2022-10-31 12:00:00|1926.1|1924.9|1926.1|1924.9|1926.6|1925.4|1925.6|1924.4|38
1667217900000|2022-10-31 12:05:00|1925.6|1924.4|1926.1|1924.9|1926.1|1924.9|1925.6|1924.4|23
1667218200000|2022-10-31 12:10:00|1925.8|1924.6|1926.1|1924.9|1926.1|1924.9|1925.6|1924.4|11
1667218500000|2022-10-31 12:15:00|1926.6|1925.4|1925.6|1924.4|1926.6|1925.4|1925.6|1924.4|14
1667218800000|2022-10-31 12:20:00|1926.1|1924.9|1925.8|1924.6|1926.1|1924.9|1925.6|1924.4|17
1667219100000|2022-10-31 12:25:00|1926.1|1924.9|1925.6|1924.4|1926.6|1925.4|1925.6|1924.4|28
1667219400000|2022-10-31 12:30:00|1925.1|1923.9|1925.6|1924.4|1925.6|1924.4|1925.1|1923.9|31
1667219700000|2022-10-31 12:35:00|1925.1|1923.9|1924.6|1923.4|1925.3|1924.1|1924.1|1922.9|48
1667220000000|2022-10-31 12:40:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1924.6|1923.4|15
1667220300000|2022-10-31 12:45:00|1925.6|1924.4|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|35
1667220600000|2022-10-31 12:50:00|1925.6|1924.4|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|10
1667220900000|2022-10-31 12:55:00|1925.3|1924.1|1925.6|1924.4|1925.6|1924.4|1924.6|1923.4|84
1667221200000|2022-10-31 13:00:00|1925.3|1924.1|1926.1|1924.9|1926.6|1925.4|1925.3|1924.1|38
1667221500000|2022-10-31 13:05:00|1926.3|1925.1|1927.1|1925.9|1927.1|1925.9|1926.1|1924.9|50
1667221800000|2022-10-31 13:10:00|1927.6|1926.4|1927.6|1926.4|1927.6|1926.4|1927.1|1925.9|35
1667222100000|2022-10-31 13:15:00|1927.3|1926.1|1928.1|1926.9|1928.1|1926.9|1927.1|1925.9|158
1667222400000|2022-10-31 13:20:00|1927.8|1926.6|1928.1|1926.9|1928.1|1926.9|1927.6|1926.4|96
1667222700000|2022-10-31 13:25:00|1927.6|1926.4|1926.1|1924.9|1927.6|1926.4|1926.1|1924.9|80
1667223000000|2022-10-31 13:30:00|1926.6|1925.4|1928.6|1927.4|1928.6|1927.4|1926.3|1925.1|266
1667223300000|2022-10-31 13:35:00|1928.3|1927.1|1928.6|1927.4|1929.6|1928.4|1927.6|1926.4|182
1667223600000|2022-10-31 13:40:00|1929.1|1927.9|1928.1|1926.9|1929.1|1927.9|1927.1|1925.9|192
1667223900000|2022-10-31 13:45:00|1927.6|1926.4|1924.6|1923.4|1928.1|1926.9|1924.6|1923.4|376
1667224200000|2022-10-31 13:50:00|1924.1|1922.9|1926.6|1925.4|1926.6|1925.4|1924.1|1922.9|168
1667224500000|2022-10-31 13:55:00|1926.3|1925.1|1925.6|1924.4|1926.6|1925.4|1925.1|1923.9|114
1667224800000|2022-10-31 14:00:00|1925.8|1924.6|1925.6|1924.4|1927.1|1925.9|1925.6|1924.4|571
1667225100000|2022-10-31 14:05:00|1925.3|1924.1|1924.6|1923.4|1925.6|1924.4|1924.1|1922.9|165
1667225400000|2022-10-31 14:10:00|1924.1|1922.9|1925.1|1923.9|1925.1|1923.9|1924.1|1922.9|71
1667225700000|2022-10-31 14:15:00|1925.6|1924.4|1926.1|1924.9|1926.6|1925.4|1925.1|1923.9|136
1667226000000|2022-10-31 14:20:00|1925.6|1924.4|1924.3|1923.1|1926.1|1924.9|1924.3|1923.1|84
1667226300000|2022-10-31 14:25:00|1924.6|1923.4|1924.6|1923.4|1924.6|1923.4|1923.8|1922.6|75
1667226600000|2022-10-31 14:30:00|1924.3|1923.1|1924.6|1923.4|1925.1|1923.9|1923.6|1922.4|99
1667226900000|2022-10-31 14:35:00|1924.3|1923.1|1925.6|1924.4|1925.6|1924.4|1923.6|1922.4|99
1667227200000|2022-10-31 14:40:00|1926.1|1924.9|1926.1|1924.9|1926.6|1925.4|1925.6|1924.4|87
1667227500000|2022-10-31 14:45:00|1926.3|1925.1|1926.1|1924.9|1927.6|1926.4|1926.1|1924.9|55
1667227800000|2022-10-31 14:50:00|1926.3|1925.1|1926.6|1925.4|1927.6|1926.4|1925.6|1924.4|118
1667228100000|2022-10-31 14:55:00|1926.1|1924.9|1926.6|1925.4|1927.1|1925.9|1925.6|1924.4|77
1667228400000|2022-10-31 15:00:00|1926.8|1925.6|1927.1|1925.9|1927.6|1926.4|1926.6|1925.4|125
1667228700000|2022-10-31 15:05:00|1926.8|1925.6|1927.6|1926.4|1928.6|1927.4|1926.6|1925.4|149
1667229000000|2022-10-31 15:10:00|1928.1|1926.9|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|57
1667229300000|2022-10-31 15:15:00|1927.1|1925.9|1927.1|1925.9|1927.6|1926.4|1927.1|1925.9|36
1667229600000|2022-10-31 15:20:00|1926.6|1925.4|1928.6|1927.4|1929.1|1927.9|1926.6|1925.4|110
1667229900000|2022-10-31 15:25:00|1929.1|1927.9|1929.1|1927.9|1929.6|1928.4|1928.6|1927.4|82
1667230200000|2022-10-31 15:30:00|1928.6|1927.4|1928.8|1927.6|1929.1|1927.9|1928.1|1926.9|65
1667230500000|2022-10-31 15:35:00|1928.6|1927.4|1929.1|1927.9|1929.1|1927.9|1928.6|1927.4|73
1667230800000|2022-10-31 15:40:00|1929.3|1928.1|1930.1|1928.9|1930.1|1928.9|1929.1|1927.9|119
1667231100000|2022-10-31 15:45:00|1930.3|1929.1|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|96
1667231400000|2022-10-31 15:50:00|1930.3|1929.1|1931.1|1929.9|1931.1|1929.9|1930.1|1928.9|59
1667231700000|2022-10-31 15:55:00|1930.6|1929.4|1927.6|1926.4|1930.6|1929.4|1926.6|1925.4|174
1667232000000|2022-10-31 16:00:00|1927.1|1925.9|1928.6|1927.4|1928.6|1927.4|1926.6|1925.4|131
1667232300000|2022-10-31 16:05:00|1928.1|1926.9|1927.1|1925.9|1928.1|1926.9|1927.1|1925.9|34
1667232600000|2022-10-31 16:10:00|1927.6|1926.4|1928.6|1927.4|1928.6|1927.4|1927.1|1925.9|68
1667232900000|2022-10-31 16:15:00|1928.1|1926.9|1929.1|1927.9|1930.1|1928.9|1928.1|1926.9|78
1667233200000|2022-10-31 16:20:00|1928.8|1927.6|1928.6|1927.4|1929.6|1928.4|1928.1|1926.9|65
1667233500000|2022-10-31 16:25:00|1928.1|1926.9|1928.6|1927.4|1929.1|1927.9|1928.1|1926.9|95
1667233800000|2022-10-31 16:30:00|1928.1|1926.9|1927.1|1925.9|1928.1|1926.9|1926.6|1925.4|146
1667234100000|2022-10-31 16:35:00|1926.8|1925.6|1927.1|1925.9|1927.1|1925.9|1926.3|1925.1|76
1667234400000|2022-10-31 16:40:00|1927.6|1926.4|1926.6|1925.4|1927.6|1926.4|1925.6|1924.4|106
1667234700000|2022-10-31 16:45:00|1926.1|1924.9|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|38
1667235000000|2022-10-31 16:50:00|1927.1|1925.9|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|74
1667235300000|2022-10-31 16:55:00|1926.1|1924.9|1927.6|1926.4|1927.6|1926.4|1926.1|1924.9|37
1667235600000|2022-10-31 17:00:00|1927.1|1925.9|1926.1|1924.9|1927.6|1926.4|1926.1|1924.9|70
1667235900000|2022-10-31 17:05:00|1925.8|1924.6|1927.1|1925.9|1927.1|1925.9|1925.6|1924.4|65
1667236200000|2022-10-31 17:10:00|1926.8|1925.6|1927.1|1925.9|1927.1|1925.9|1926.6|1925.4|33
1667236500000|2022-10-31 17:15:00|1926.6|1925.4|1927.6|1926.4|1927.6|1926.4|1926.1|1924.9|24
1667236800000|2022-10-31 17:20:00|1927.8|1926.6|1927.6|1926.4|1928.1|1926.9|1927.6|1926.4|24
1667237100000|2022-10-31 17:25:00|1927.3|1926.1|1928.1|1926.9|1928.1|1926.9|1927.1|1925.9|38
1667237400000|2022-10-31 17:30:00|1927.6|1926.4|1927.6|1926.4|1928.1|1926.9|1927.6|1926.4|105
1667237700000|2022-10-31 17:35:00|||||||||38
1667238000000|2022-10-31 17:40:00|1927.1|1925.9|1926.6|1925.4|1927.1|1925.9|1926.6|1925.4|46
1667238300000|2022-10-31 17:45:00|1926.1|1924.9|1925.6|1924.4|1926.6|1925.4|1925.6|1924.4|53
1667238600000|2022-10-31 17:50:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.6|1924.4|17
1667238900000|2022-10-31 17:55:00|1926.1|1924.9|1926.6|1925.4|1926.6|1925.4|1925.6|1924.4|60
1667239200000|2022-10-31 18:00:00|1926.3|1925.1|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|30
1667239500000|2022-10-31 18:05:00|1926.1|1924.9|1925.8|1924.6|1927.1|1925.9|1925.6|1924.4|32
1667239800000|2022-10-31 18:10:00|1925.6|1924.4|1926.1|1924.9|1926.6|1925.4|1925.6|1924.4|13
1667240100000|2022-10-31 18:15:00|1926.3|1925.1|1926.6|1925.4|1927.1|1925.9|1925.6|1924.4|35
1667240400000|2022-10-31 18:20:00|1926.3|1925.1|1926.3|1925.1|1926.6|1925.4|1926.1|1924.9|86
1667240700000|2022-10-31 18:25:00|1926.6|1925.4|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|47
1667241000000|2022-10-31 18:30:00|1926.1|1924.9|1927.1|1925.9|1927.6|1926.4|1926.1|1924.9|20
1667241300000|2022-10-31 18:35:00|1927.6|1926.4|1928.6|1927.4|1928.6|1927.4|1927.1|1925.9|24
1667241600000|2022-10-31 18:40:00|1928.3|1927.1|1928.1|1926.9|1928.3|1927.1|1927.6|1926.4|13
1667241900000|2022-10-31 18:45:00|1928.3|1927.1|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|36
1667242200000|2022-10-31 18:50:00|1927.3|1926.1|1928.1|1926.9|1928.1|1926.9|1927.1|1925.9|45
1667242500000|2022-10-31 18:55:00|1928.6|1927.4|1927.1|1925.9|1928.6|1927.4|1926.1|1924.9|63
1667242800000|2022-10-31 19:00:00|1926.8|1925.6|1925.1|1923.9|1927.1|1925.9|1925.1|1923.9|27
1667243100000|2022-10-31 19:05:00|1925.3|1924.1|1924.6|1923.4|1925.6|1924.4|1924.1|1922.9|31
1667243400000|2022-10-31 19:10:00|1924.8|1923.6|1924.6|1923.4|1925.1|1923.9|1924.6|1923.4|10
1667243700000|2022-10-31 19:15:00|1924.8|1923.6|1925.1|1923.9|1925.1|1923.9|1923.6|1922.4|42
1667244000000|2022-10-31 19:20:00|1924.6|1923.4|1925.6|1924.4|1925.6|1924.4|1924.6|1923.4|17
1667244300000|2022-10-31 19:25:00|1926.1|1924.9|1925.6|1924.4|1926.1|1924.9|1925.6|1924.4|29
1667244600000|2022-10-31 19:30:00|1925.8|1924.6|1927.1|1925.9|1927.1|1925.9|1925.6|1924.4|70
1667244900000|2022-10-31 19:35:00|1927.3|1926.1|1927.6|1926.4|1928.1|1926.9|1927.1|1925.9|46
1667245200000|2022-10-31 19:40:00|1927.8|1926.6|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|70
1667245500000|2022-10-31 19:45:00|1928.6|1927.4|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|105
1667245800000|2022-10-31 19:50:00|1927.1|1925.9|1927.6|1926.4|1927.6|1926.4|1926.6|1925.4|302
1667246100000|2022-10-31 19:55:00|1927.1|1925.9|1929.1|1927.9|1929.1|1927.9|1927.1|1925.9|659
1667246400000|2022-10-31 20:00:00|1928.6|1927.4|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|294
1667246700000|2022-10-31 20:05:00|1928.1|1926.9|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|77
1667247000000|2022-10-31 20:10:00|||||||||10
1667247300000|2022-10-31 20:15:00|1928.3|1927.1|1928.8|1927.6|1929.1|1927.9|1928.3|1927.1|15
1667247600000|2022-10-31 20:20:00|1928.6|1927.4|1928.8|1927.6|1929.1|1927.9|1928.6|1927.4|14
1667247900000|2022-10-31 20:25:00|1928.6|1927.4|1928.6|1927.4|1928.8|1927.6|1928.6|1927.4|0
1667248800000|2022-10-31 20:40:00|||||||||6
1667249100000|2022-10-31 20:45:00|1928.3|1927.1|1928.1|1926.9|1928.3|1927.1|1928.1|1926.9|6
1667249400000|2022-10-31 20:50:00|1928.6|1927.4|1929.1|1927.1|1929.1|1927.9|1928.6|1927.1|17
1667249700000|2022-10-31 20:55:00|1929.2|1927.2|1929.5|1927.5|1929.5|1927.5|1928.9|1926.9|0
1667250000000|2022-10-31 21:00:00|1929.4|1927.4|1929.1|1927.1|1929.4|1927.4|1929.1|1927.1|5
1667250300000|2022-10-31 21:05:00|1929.2|1927.2|1929|1927|1929.3|1927.3|1929|1927|0
1667250600000|2022-10-31 21:10:00|1929.1|1927.1|1929|1927|1929.1|1927.1|1928.9|1926.9|0
1667250900000|2022-10-31 21:15:00|1929.1|1927.1|1928.9|1926.9|1929.1|1927.1|1928.6|1926.6|0
1667251200000|2022-10-31 21:20:00|1929|1927|1928.8|1926.8|1929|1927|1928.7|1926.7|0
1667251500000|2022-10-31 21:25:00|1928.9|1926.9|1928.9|1926.9|1928.9|1926.9|1928.9|1926.9|0
1667251800000|2022-10-31 21:30:00|1929.1|1927.1|1929.4|1927.4|1929.7|1927.7|1929|1927|0
1667252100000|2022-10-31 21:35:00|1929.3|1927.3|1929.4|1927.4|1929.4|1927.4|1929.3|1927.3|0
1667252700000|2022-10-31 21:45:00|1929.3|1927.3|1929.4|1927.4|1929.4|1927.4|1929.3|1927.3|0
1667253000000|2022-10-31 21:50:00|1929.3|1927.3|1929.4|1927.4|1929.4|1927.4|1929.3|1927.3|0
1667253300000|2022-10-31 21:55:00|1929.3|1927.3|1929.4|1927.4|1929.4|1927.4|1929.3|1927.3|0
1667253600000|2022-10-31 22:00:00|1929.7|1927.7|1929.4|1927.4|1930.1|1928.1|1929.2|1927.2|0
1667253900000|2022-10-31 22:05:00|1929.3|1927.3|1929.3|1927.3|1929.5|1927.5|1929.2|1927.2|0
1667254200000|2022-10-31 22:10:00|1929.4|1927.4|1929.8|1927.8|1930.1|1928.1|1929.3|1927.3|0
1667254500000|2022-10-31 22:15:00|1929.9|1927.9|1930|1928|1930.4|1928.4|1929.9|1927.9|0
1667254800000|2022-10-31 22:20:00|1930.2|1928.2|1930.4|1928.4|1930.5|1928.5|1930|1928|0
1667255100000|2022-10-31 22:25:00|1930.2|1928.2|1930.4|1928.4|1930.6|1928.6|1930.2|1928.2|0
1667255400000|2022-10-31 22:30:00|1930.6|1928.6|1930.4|1928.4|1930.6|1928.6|1930.2|1928.2|0
1667255700000|2022-10-31 22:35:00|1930.3|1928.3|1930.4|1928.4|1930.4|1928.4|1930.1|1928.1|0
1667256000000|2022-10-31 22:40:00|1930.3|1928.3|1930.4|1928.4|1930.4|1928.4|1930.1|1928.1|0
1667256300000|2022-10-31 22:45:00|1930.6|1928.6|1930.7|1928.7|1930.8|1928.8|1930.6|1928.6|0
1667256600000|2022-10-31 22:50:00|1930.6|1928.6|1930.7|1928.7|1930.9|1928.9|1930.4|1928.4|0
1667256900000|2022-10-31 22:55:00|1930.5|1928.5|1930.5|1928.5|1930.8|1928.8|1930.4|1928.4|0
1667257200000|2022-10-31 23:00:00|1930.8|1928.8|1931.5|1929.5|1931.8|1929.8|1930.7|1928.7|0
1667257500000|2022-10-31 23:05:00|1931.7|1929.7|1932.3|1930.3|1932.7|1930.7|1931.7|1929.7|0
1667257800000|2022-10-31 23:10:00|1932.5|1930.5|1932.5|1930.5|1932.6|1930.6|1932|1930|0
1667258100000|2022-10-31 23:15:00|1932.7|1930.7|1932.3|1930.3|1933|1931|1932.3|1930.3|0
1667258400000|2022-10-31 23:20:00|1932.2|1930.2|1932.2|1930.2|1932.5|1930.5|1932|1930|0
1667258700000|2022-10-31 23:25:00|1932|1930|1932.2|1930.2|1932.5|1930.5|1932|1930|0
1667259000000|2022-10-31 23:30:00|1932.7|1930.7|1933.4|1931.4|1933.7|1931.7|1932.7|1930.7|0
1667259300000|2022-10-31 23:35:00|1933.2|1931.2|1933|1931|1933.4|1931.4|1932.7|1930.7|0
1667259600000|2022-10-31 23:40:00|1933.2|1931.2|1934.4|1932.4|1935.1|1933.1|1933.2|1931.2|0
1667259900000|2022-10-31 23:45:00|1934.5|1932.5|1934.6|1933.4|1935.6|1934.4|1931.8|1930.6|1390
1667260200000|2022-10-31 23:50:00|1935.1|1933.9|1933.1|1931.9|1935.1|1933.9|1933.1|1931.9|202
1667260500000|2022-10-31 23:55:00|1933.6|1932.4|1933.1|1931.9|1935.6|1934.4|1933.1|1931.9|463
1667260800000|2022-11-01 00:00:00|1932.9|1932.1|1935.4|1934.6|1935.4|1934.6|1932.9|1932.1|2702
1667261100000|2022-11-01 00:05:00|1934.9|1934.1|1935.4|1934.6|1935.4|1934.6|1933.4|1932.6|1303
1667261400000|2022-11-01 00:10:00|1934.9|1934.1|1937.4|1936.6|1937.4|1936.6|1934.9|1934.1|731
1667261700000|2022-11-01 00:15:00|1936.9|1936.1|1935.4|1934.6|1937.4|1936.6|1935.4|1934.6|866
1667262000000|2022-11-01 00:20:00|1934.9|1934.1|1936.9|1936.1|1936.9|1936.1|1933.9|1933.1|708
1667262300000|2022-11-01 00:25:00|1936.4|1935.6|1936.9|1936.1|1937.4|1936.6|1935.9|1935.1|696
1667262600000|2022-11-01 00:30:00|1937.4|1936.6|1937.4|1936.6|1937.9|1937.1|1936.9|1936.1|774
1667262900000|2022-11-01 00:35:00|1936.9|1936.1|1934.9|1934.1|1936.9|1936.1|1934.9|1934.1|733
1667263200000|2022-11-01 00:40:00|1934.4|1933.6|1932.9|1932.1|1934.4|1933.6|1932.9|1932.1|973
1667263500000|2022-11-01 00:45:00|1933.4|1932.6|1931.4|1930.6|1933.4|1932.6|1930.9|1930.1|927
1667263800000|2022-11-01 00:50:00|1931.9|1931.1|1930.9|1930.1|1932.4|1931.6|1930.9|1930.1|1033
1667264100000|2022-11-01 00:55:00|1930.4|1929.6|1930.9|1930.1|1931.4|1930.6|1929.9|1929.1|911
1667264400000|2022-11-01 01:00:00|1931.4|1930.6|1932.9|1932.1|1933.4|1932.6|1931.4|1930.6|892
1667264700000|2022-11-01 01:05:00|1933.4|1932.6|1931.4|1930.6|1933.4|1932.6|1931.4|1930.6|335
1667265000000|2022-11-01 01:10:00|1930.9|1930.1|1931.9|1931.1|1931.9|1931.1|1930.9|1930.1|411
1667265300000|2022-11-01 01:15:00|1932.4|1931.6|1932.4|1931.6|1932.4|1931.6|1930.9|1930.1|510
1667265600000|2022-11-01 01:20:00|1931.9|1931.1|1934.4|1933.6|1934.4|1933.6|1931.9|1931.1|398
1667265900000|2022-11-01 01:25:00|1933.9|1933.1|1936.4|1935.6|1936.4|1935.6|1933.9|1933.1|797
1667266200000|2022-11-01 01:30:00|1936.9|1936.1|1934.9|1934.1|1936.9|1936.1|1934.9|1934.1|493
1667266500000|2022-11-01 01:35:00|1934.4|1933.6|1933.9|1933.1|1934.9|1934.1|1933.9|1933.1|443
1667266800000|2022-11-01 01:40:00|1933.4|1932.6|1933.4|1932.6|1934.4|1933.6|1932.9|1932.1|400
1667267100000|2022-11-01 01:45:00|1932.9|1932.1|1934.4|1933.6|1934.4|1933.6|1932.4|1931.6|515
1667267400000|2022-11-01 01:50:00|1934.9|1934.1|1935.9|1935.1|1935.9|1935.1|1934.9|1934.1|626
1667267700000|2022-11-01 01:55:00|1935.4|1934.6|1935.9|1935.1|1936.4|1935.6|1935.4|1934.6|440
1667268000000|2022-11-01 02:00:00|1936.4|1935.6|1936.9|1936.1|1937.4|1936.6|1936.4|1935.6|511
1667268300000|2022-11-01 02:05:00|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|1936.9|1936.1|533
1667268600000|2022-11-01 02:10:00|1936.9|1936.1|1937.4|1936.6|1937.9|1937.1|1936.9|1936.1|332
1667268900000|2022-11-01 02:15:00|1937.9|1937.1|1937.4|1936.6|1937.9|1937.1|1937.4|1936.6|152
1667269200000|2022-11-01 02:20:00|1937.9|1937.1|1937.4|1936.6|1937.9|1937.1|1937.4|1936.6|358
1667269500000|2022-11-01 02:25:00|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|1937.4|1936.6|449
1667269800000|2022-11-01 02:30:00|1938.4|1937.6|1937.9|1937.1|1938.4|1937.6|1937.9|1937.1|206
1667270100000|2022-11-01 02:35:00|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|143
1667270400000|2022-11-01 02:40:00|1937.9|1937.1|1937.4|1936.6|1937.9|1937.1|1937.4|1936.6|200
1667270700000|2022-11-01 02:45:00|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|129
1667271000000|2022-11-01 02:50:00|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|157
1667271300000|2022-11-01 02:55:00|||||||||51
1667271600000|2022-11-01 03:00:00|||||||||66
1667271900000|2022-11-01 03:05:00|||||||||37
1667272200000|2022-11-01 03:10:00|||||||||215
1667272500000|2022-11-01 03:15:00|||||||||41
1667272800000|2022-11-01 03:20:00|||||||||221
1667273100000|2022-11-01 03:25:00|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|100
1667273400000|2022-11-01 03:30:00|1937.4|1936.6|1937.9|1937.1|1938.4|1937.6|1936.9|1936.1|913
1667273700000|2022-11-01 03:35:00|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|1937.9|1937.1|371
1667274000000|2022-11-01 03:40:00|1938.9|1938.1|1938.9|1938.1|1938.9|1938.1|1938.4|1937.6|265
1667274300000|2022-11-01 03:45:00|1938.4|1937.6|1937.4|1936.6|1938.9|1938.1|1936.4|1935.6|519
1667274600000|2022-11-01 03:50:00|1936.9|1936.1|1937.9|1937.1|1937.9|1937.1|1936.9|1936.1|170
1667274900000|2022-11-01 03:55:00|1937.4|1936.6|1937.9|1937.1|1937.9|1937.1|1937.4|1936.6|190
1667275200000|2022-11-01 04:00:00|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|1936.9|1936.1|295
1667275500000|2022-11-01 04:05:00|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|261
1667275800000|2022-11-01 04:10:00|1936.4|1935.6|1936.4|1935.6|1936.4|1935.6|1935.9|1935.1|174
1667276100000|2022-11-01 04:15:00|||||||||62
1667276400000|2022-11-01 04:20:00|||||||||123
1667276700000|2022-11-01 04:25:00|1936.9|1936.1|1932.9|1932.1|1936.9|1936.1|1932.9|1932.1|1652
1667277000000|2022-11-01 04:30:00|1932.4|1931.6|1932.9|1932.1|1933.4|1932.6|1932.4|1931.6|670
1667277300000|2022-11-01 04:35:00|1932.4|1931.6|1932.9|1932.1|1932.9|1932.1|1932.4|1931.6|497
1667277600000|2022-11-01 04:40:00|||||||||179
1667277900000|2022-11-01 04:45:00|1932.4|1931.6|1932.4|1931.6|1932.4|1931.6|1932.4|1931.6|200
1667278200000|2022-11-01 04:50:00|1931.9|1931.1|1931.9|1931.1|1931.9|1931.1|1931.9|1931.1|191
1667278500000|2022-11-01 04:55:00|1932.4|1931.6|1932.9|1932.1|1932.9|1932.1|1932.4|1931.6|313
1667278800000|2022-11-01 05:00:00|1933.4|1932.6|1933.9|1933.1|1934.4|1933.6|1933.4|1932.6|794
1667279100000|2022-11-01 05:05:00|1934.4|1933.6|1934.4|1933.6|1934.4|1933.6|1933.9|1933.1|294
1667279400000|2022-11-01 05:10:00|1934.6|1933.8|1934.9|1934.1|1935.4|1934.6|1934.4|1933.6|336
1667279700000|2022-11-01 05:15:00|1935.4|1934.6|1935.4|1934.6|1935.4|1934.6|1935.4|1934.6|119
1667280000000|2022-11-01 05:20:00|1935.9|1935.1|1936.4|1935.6|1936.4|1935.6|1935.9|1935.1|339
1667280300000|2022-11-01 05:25:00|1936.6|1935.8|1936.4|1935.6|1936.6|1935.8|1935.9|1935.1|533
1667280600000|2022-11-01 05:30:00|1935.9|1935.1|1935.9|1935.1|1935.9|1935.1|1935.9|1935.1|181
1667280900000|2022-11-01 05:35:00|1936.4|1935.6|1936.4|1935.6|1936.4|1935.6|1935.9|1935.1|732
1667281200000|2022-11-01 05:40:00|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|266
1667281500000|2022-11-01 05:45:00|||||||||166
1667281800000|2022-11-01 05:50:00|1936.4|1935.6|1936.9|1936.1|1936.9|1936.1|1936.4|1935.6|577
1667282100000|2022-11-01 05:55:00|1937.4|1936.6|1937.9|1937.1|1937.9|1937.1|1937.4|1936.6|1913
1667282400000|2022-11-01 06:00:00|1938.4|1937.6|1939.4|1938.6|1939.9|1939.1|1937.9|1937.1|2881
1667282700000|2022-11-01 06:05:00|1939.9|1939.1|1940.2|1938.2|1940.4|1939.1|1939.4|1938.1|1032
1667283000000|2022-11-01 06:10:00|1940.1|1938.1|1940.4|1938.4|1941.6|1939.6|1939.9|1937.9|8
1667283300000|2022-11-01 06:15:00|1940.2|1938.2|1939.5|1937.5|1940.4|1938.4|1939.2|1937.2|600
1667283600000|2022-11-01 06:20:00|1939.3|1937.3|1939.4|1937.4|1939.5|1937.5|1939.1|1937.1|0
1667283900000|2022-11-01 06:25:00|1939.5|1937.5|1939.1|1937.1|1939.5|1937.5|1938.9|1936.9|0
1667284200000|2022-11-01 06:30:00|1939|1937|1939|1937|1939.1|1937.1|1938.8|1936.8|0
1667284500000|2022-11-01 06:35:00|1939.1|1937.1|1938.7|1936.7|1939.1|1937.1|1938.7|1936.7|0
1667284800000|2022-11-01 06:40:00|1938.8|1936.8|1939.1|1937.1|1939.2|1937.2|1938.8|1936.8|0
1667285100000|2022-11-01 06:45:00|1939|1937|1939.4|1937.4|1939.4|1937.4|1939|1937|0
1667285400000|2022-11-01 06:50:00|1939.1|1937.1|1939.2|1937.2|1939.5|1937.5|1939.1|1937.1|0
1667285700000|2022-11-01 06:55:00|1939.3|1937.3|1939.5|1937.5|1939.6|1937.6|1939.2|1937.2|0
1667286000000|2022-11-01 07:00:00|1939.4|1937.4|1937.7|1935.7|1939.4|1937.4|1937.6|1935.6|0
1667286300000|2022-11-01 07:05:00|1937.6|1935.6|1938.2|1936.2|1938.9|1936.9|1937.4|1935.4|0
1667286600000|2022-11-01 07:10:00|1938.5|1936.5|1939.4|1937.4|1939.4|1937.4|1938.2|1936.2|0
1667286900000|2022-11-01 07:15:00|1939.7|1937.7|1939.3|1937.3|1939.7|1937.7|1938.7|1936.7|0
1667287200000|2022-11-01 07:20:00|1939.4|1937.4|1937|1935|1939.7|1937.7|1937|1935|0
1667287500000|2022-11-01 07:25:00|1936.9|1934.9|1936.2|1934.2|1937|1935|1934.9|1932.9|0
1667287800000|2022-11-01 07:30:00|1936.1|1934.1|1936.1|1934.9|1936.8|1935.6|1935.6|1934.1|518
1667288100000|2022-11-01 07:35:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|123
1667288400000|2022-11-01 07:40:00|1936.3|1935.1|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|57
1667288700000|2022-11-01 07:45:00|1936.8|1935.6|1937.6|1936.4|1937.6|1936.4|1936.8|1935.6|79
1667289000000|2022-11-01 07:50:00|1938.1|1936.9|1938.1|1936.9|1938.6|1937.4|1938.1|1936.9|57
1667289300000|2022-11-01 07:55:00|1937.6|1936.4|1938.1|1936.9|1938.1|1936.9|1937.6|1936.4|55
1667289600000|2022-11-01 08:00:00|1938.6|1937.4|1941.1|1939.9|1941.6|1940.4|1938.6|1937.4|206
1667289900000|2022-11-01 08:05:00|1941.6|1940.4|1941.1|1939.9|1942.6|1941.4|1941.1|1939.9|548
1667290200000|2022-11-01 08:10:00|1941.6|1940.4|1943.1|1941.9|1944.1|1942.9|1941.1|1939.9|388
1667290500000|2022-11-01 08:15:00|1943.3|1942.1|1942.1|1940.9|1943.3|1942.1|1942.1|1940.9|306
1667290800000|2022-11-01 08:20:00|1942.6|1941.4|1941.3|1940.1|1943.1|1941.9|1941.1|1939.9|87
1667291100000|2022-11-01 08:25:00|1941.1|1939.9|1941.8|1940.6|1942.1|1940.9|1941.1|1939.9|52
1667291400000|2022-11-01 08:30:00|1941.6|1940.4|1941.1|1939.9|1942.6|1941.4|1941.1|1939.9|72
1667291700000|2022-11-01 08:35:00|1941.3|1940.1|1941.6|1940.4|1942.6|1941.4|1941.1|1939.9|50
1667292000000|2022-11-01 08:40:00|1942.1|1940.9|1941.3|1940.1|1942.1|1940.9|1941.1|1939.9|30
1667292300000|2022-11-01 08:45:00|1941.1|1939.9|1940.6|1939.4|1941.6|1940.4|1940.6|1939.4|56
1667292600000|2022-11-01 08:50:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|100
1667292900000|2022-11-01 08:55:00|1940.1|1938.9|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|120
1667293200000|2022-11-01 09:00:00|1940.3|1939.1|1939.6|1938.4|1940.3|1939.1|1939.1|1937.9|136
1667293500000|2022-11-01 09:05:00|1940.1|1938.9|1940.1|1938.9|1940.6|1939.4|1940.1|1938.9|110
1667293800000|2022-11-01 09:10:00|1940.3|1939.1|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|83
1667294100000|2022-11-01 09:15:00|1940.6|1939.4|1941.6|1940.4|1941.6|1940.4|1940.6|1939.4|90
1667294400000|2022-11-01 09:20:00|1941.3|1940.1|1940.6|1939.4|1941.6|1940.4|1940.6|1939.4|32
1667294700000|2022-11-01 09:25:00|1940.3|1939.1|1940.1|1938.9|1940.3|1939.1|1939.6|1938.4|49
1667295000000|2022-11-01 09:30:00|1939.8|1938.6|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|27
1667295300000|2022-11-01 09:35:00|1940.3|1939.1|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|11
1667295600000|2022-11-01 09:40:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1941.1|1939.9|45
1667295900000|2022-11-01 09:45:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|70
1667296200000|2022-11-01 09:50:00|1940.1|1938.9|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|29
1667296500000|2022-11-01 09:55:00|1941.1|1939.9|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|95
1667296800000|2022-11-01 10:00:00|1941.1|1939.9|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|74
1667297100000|2022-11-01 10:05:00|1939.6|1938.4|1940.6|1939.4|1940.6|1939.4|1939.6|1938.4|17
1667297400000|2022-11-01 10:10:00|1941.1|1939.9|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|86
1667297700000|2022-11-01 10:15:00|1940.1|1938.9|1940.1|1938.9|1940.6|1939.4|1940.1|1938.9|12
1667298000000|2022-11-01 10:20:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|38
1667298300000|2022-11-01 10:25:00|1940.8|1939.6|1940.1|1938.9|1941.1|1939.9|1940.1|1938.9|58
1667298600000|2022-11-01 10:30:00|1940.6|1939.4|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|34
1667298900000|2022-11-01 10:35:00|||||||||20
1667299200000|2022-11-01 10:40:00|1940.8|1939.6|1940.1|1938.9|1940.8|1939.6|1940.1|1938.9|33
1667299500000|2022-11-01 10:45:00|1940.6|1939.4|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|20
1667299800000|2022-11-01 10:50:00|||||||||1
1667300100000|2022-11-01 10:55:00|1941.1|1939.9|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|33
1667300400000|2022-11-01 11:00:00|1940.1|1938.9|1940.1|1938.9|1940.1|1938.9|1939.6|1938.4|58
1667300700000|2022-11-01 11:05:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|48
1667301000000|2022-11-01 11:10:00|1940.1|1938.9|1939.6|1938.4|1940.1|1938.9|1939.6|1938.4|18
1667301300000|2022-11-01 11:15:00|1939.1|1937.9|1939.1|1937.9|1939.1|1937.9|1939.1|1937.9|29
1667301600000|2022-11-01 11:20:00|1939.3|1938.1|1939.6|1938.4|1939.6|1938.4|1939.1|1937.9|16
1667301900000|2022-11-01 11:25:00|1939.8|1938.6|1940.6|1939.4|1940.6|1939.4|1939.6|1938.4|26
1667302200000|2022-11-01 11:30:00|||||||||42
1667302500000|2022-11-01 11:35:00|1941.1|1939.9|1940.1|1938.9|1941.1|1939.9|1940.1|1938.9|68
1667302800000|2022-11-01 11:40:00|1940.3|1939.1|1940.1|1938.9|1940.6|1939.4|1940.1|1938.9|16
1667303100000|2022-11-01 11:45:00|1940.6|1939.4|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|23
1667303400000|2022-11-01 11:50:00|||||||||4
1667303700000|2022-11-01 11:55:00|1941.1|1939.9|1940.1|1938.9|1941.1|1939.9|1940.1|1938.9|101
1667304000000|2022-11-01 12:00:00|1940.6|1939.4|1939.6|1938.4|1941.1|1939.9|1939.6|1938.4|128
1667304300000|2022-11-01 12:05:00|1939.8|1938.6|1940.1|1938.9|1940.1|1938.9|1939.6|1938.4|18
1667304600000|2022-11-01 12:10:00|1940.6|1939.4|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|57
1667304900000|2022-11-01 12:15:00|1940.8|1939.6|1941.1|1939.9|1941.1|1939.9|1940.6|1939.4|24
1667305200000|2022-11-01 12:20:00|1941.6|1940.4|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|47
1667305500000|2022-11-01 12:25:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|60
1667305800000|2022-11-01 12:30:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|85
1667306100000|2022-11-01 12:35:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|25
1667306400000|2022-11-01 12:40:00|1941.1|1939.9|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|48
1667306700000|2022-11-01 12:45:00|1941.1|1939.9|1940.6|1939.4|1941.6|1940.4|1940.6|1939.4|50
1667307000000|2022-11-01 12:50:00|1941.1|1939.9|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|60
1667307300000|2022-11-01 12:55:00|1940.8|1939.6|1940.6|1939.4|1940.8|1939.6|1940.1|1938.9|53
1667307600000|2022-11-01 13:00:00|1940.3|1939.1|1940.1|1938.9|1940.6|1939.4|1940.1|1938.9|27
1667307900000|2022-11-01 13:05:00|1940.6|1939.4|1941.1|1939.9|1941.1|1939.9|1940.6|1939.4|42
1667308200000|2022-11-01 13:10:00|1941.6|1940.4|1941.6|1940.4|1942.1|1940.9|1941.1|1939.9|68
1667308500000|2022-11-01 13:15:00|1942.1|1940.9|1941.1|1939.9|1942.1|1940.9|1941.1|1939.9|52
1667308800000|2022-11-01 13:20:00|1941.6|1940.4|1941.1|1939.9|1941.6|1940.4|1941.1|1939.9|42
1667309100000|2022-11-01 13:25:00|1941.6|1940.4|1941.6|1940.4|1942.6|1941.4|1941.1|1939.9|348
1667309400000|2022-11-01 13:30:00|1941.1|1939.9|1942.1|1940.9|1942.6|1941.4|1940.1|1938.9|269
1667309700000|2022-11-01 13:35:00|1941.8|1940.6|1942.1|1940.9|1942.1|1940.9|1940.6|1939.4|396
1667310000000|2022-11-01 13:40:00|1942.6|1941.4|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|235
1667310300000|2022-11-01 13:45:00|1941.6|1940.4|1940.6|1939.4|1941.8|1940.6|1939.3|1938.1|336
1667310600000|2022-11-01 13:50:00|1940.8|1939.6|1941.1|1939.9|1941.6|1940.4|1939.6|1938.4|294
1667310900000|2022-11-01 13:55:00|1940.8|1939.6|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|114
1667311200000|2022-11-01 14:00:00|1942.1|1940.9|1938.1|1936.9|1942.1|1940.9|1937.1|1935.9|495
1667311500000|2022-11-01 14:05:00|1937.8|1936.6|1936.1|1934.9|1939.1|1937.9|1936.1|1934.9|375
1667311800000|2022-11-01 14:10:00|1936.6|1935.4|1937.1|1935.9|1937.6|1936.4|1935.3|1934.1|482
1667312100000|2022-11-01 14:15:00|1937.6|1936.4|1937.6|1936.4|1938.6|1937.4|1937.1|1935.9|159
1667312400000|2022-11-01 14:20:00|1937.3|1936.1|1939.1|1937.9|1940.6|1939.4|1936.6|1935.4|241
1667312700000|2022-11-01 14:25:00|1939.6|1938.4|1940.6|1939.4|1940.6|1939.4|1938.6|1937.4|367
1667313000000|2022-11-01 14:30:00|1941.1|1939.9|1941.1|1939.9|1941.1|1939.9|1939.6|1938.4|204
1667313300000|2022-11-01 14:35:00|1941.6|1940.4|1938.1|1936.9|1941.6|1940.4|1938.1|1936.9|97
1667313600000|2022-11-01 14:40:00|1937.6|1936.4|1935.6|1934.4|1938.1|1936.9|1934.6|1933.4|376
1667313900000|2022-11-01 14:45:00|1935.3|1934.1|1933.6|1932.4|1936.1|1934.9|1933.1|1931.9|512
1667314200000|2022-11-01 14:50:00|1934.1|1932.9|1934.1|1932.9|1934.6|1933.4|1933.1|1931.9|645
1667314500000|2022-11-01 14:55:00|1934.6|1933.4|1932.1|1930.9|1934.6|1933.4|1931.6|1930.4|395
1667314800000|2022-11-01 15:00:00|1932.6|1931.4|1931.6|1930.4|1933.1|1931.9|1931.1|1929.9|314
1667315100000|2022-11-01 15:05:00|1931.3|1930.1|1931.6|1930.4|1931.6|1930.4|1930.1|1928.9|138
1667315400000|2022-11-01 15:10:00|1932.1|1930.9|1932.6|1931.4|1932.6|1931.4|1931.6|1930.4|190
1667315700000|2022-11-01 15:15:00|1932.3|1931.1|1930.1|1928.9|1933.1|1931.9|1930.1|1928.9|185
1667316000000|2022-11-01 15:20:00|1930.6|1929.4|1929.6|1928.4|1931.1|1929.9|1929.6|1928.4|259
1667316300000|2022-11-01 15:25:00|1929.1|1927.9|1931.6|1930.4|1931.6|1930.4|1929.1|1927.9|158
1667316600000|2022-11-01 15:30:00|1931.1|1929.9|1931.3|1930.1|1932.1|1930.9|1930.6|1929.4|172
1667316900000|2022-11-01 15:35:00|1931.6|1930.4|1929.1|1927.9|1932.1|1930.9|1928.1|1926.9|223
1667317200000|2022-11-01 15:40:00|1928.8|1927.6|1928.6|1927.4|1929.6|1928.4|1928.6|1927.4|56
1667317500000|2022-11-01 15:45:00|1928.1|1926.9|1930.1|1928.9|1930.6|1929.4|1928.1|1926.9|137
1667317800000|2022-11-01 15:50:00|1929.6|1928.4|1931.1|1929.9|1931.1|1929.9|1929.6|1928.4|50
1667318100000|2022-11-01 15:55:00|1930.8|1929.6|1931.1|1929.9|1931.6|1930.4|1930.1|1928.9|75
1667318400000|2022-11-01 16:00:00|1930.6|1929.4|1930.1|1928.9|1931.6|1930.4|1930.1|1928.9|109
1667318700000|2022-11-01 16:05:00|1930.6|1929.4|1931.1|1929.9|1933.6|1932.4|1930.1|1928.9|274
1667319000000|2022-11-01 16:10:00|1931.3|1930.1|1930.1|1928.9|1931.6|1930.4|1929.6|1928.4|107
1667319300000|2022-11-01 16:15:00|1930.6|1929.4|1929.6|1928.4|1930.6|1929.4|1929.1|1927.9|134
1667319600000|2022-11-01 16:20:00|1929.1|1927.9|1929.6|1928.4|1930.6|1929.4|1929.1|1927.9|156
1667319900000|2022-11-01 16:25:00|1929.8|1928.6|1930.1|1928.9|1931.1|1929.9|1929.1|1927.9|110
1667320200000|2022-11-01 16:30:00|1930.6|1929.4|1931.1|1929.9|1931.3|1930.1|1930.1|1928.9|175
1667320500000|2022-11-01 16:35:00|1930.8|1929.6|1931.1|1929.9|1931.1|1929.9|1929.6|1928.4|122
1667320800000|2022-11-01 16:40:00|1930.8|1929.6|1932.1|1930.9|1932.1|1930.9|1930.1|1928.9|84
1667321100000|2022-11-01 16:45:00|1932.3|1931.1|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|38
1667321400000|2022-11-01 16:50:00|1932.3|1931.1|1932.1|1930.9|1932.6|1931.4|1931.3|1930.1|35
1667321700000|2022-11-01 16:55:00|1932.3|1931.1|1933.1|1931.9|1933.1|1931.9|1931.6|1930.4|38
1667322000000|2022-11-01 17:00:00|1932.6|1931.4|1932.1|1930.9|1933.1|1931.9|1931.6|1930.4|75
1667322300000|2022-11-01 17:05:00|1932.6|1931.4|1932.6|1931.4|1933.1|1931.9|1932.1|1930.9|47
1667322600000|2022-11-01 17:10:00|1933.1|1931.9|1933.6|1932.4|1934.3|1933.1|1932.6|1931.4|35
1667322900000|2022-11-01 17:15:00|1933.8|1932.6|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|61
1667323200000|2022-11-01 17:20:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|26
1667323500000|2022-11-01 17:25:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|75
1667323800000|2022-11-01 17:30:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1932.6|1931.4|60
1667324100000|2022-11-01 17:35:00|1932.8|1931.6|1932.1|1930.9|1933.1|1931.9|1931.8|1930.6|57
1667324400000|2022-11-01 17:40:00|1932.6|1931.4|1933.6|1932.4|1933.6|1932.4|1932.3|1931.1|95
1667324700000|2022-11-01 17:45:00|1933.1|1931.9|1934.1|1932.9|1934.6|1933.4|1933.1|1931.9|57
1667325000000|2022-11-01 17:50:00|1934.3|1933.1|1934.1|1932.9|1934.6|1933.4|1934.1|1932.9|46
1667325300000|2022-11-01 17:55:00|1934.3|1933.1|1935.1|1933.9|1935.1|1933.9|1934.1|1932.9|34
1667325600000|2022-11-01 18:00:00|1935.3|1934.1|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|28
1667325900000|2022-11-01 18:05:00|1934.6|1933.4|1935.6|1934.4|1935.6|1934.4|1934.6|1933.4|124
1667326200000|2022-11-01 18:10:00|1935.8|1934.6|1935.6|1934.4|1935.8|1934.6|1935.6|1934.4|63
1667326500000|2022-11-01 18:15:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1935.1|1933.9|54
1667326800000|2022-11-01 18:20:00|1934.8|1933.6|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|78
1667327100000|2022-11-01 18:25:00|1934.6|1933.4|1936.1|1934.9|1936.1|1934.9|1934.6|1933.4|66
1667327400000|2022-11-01 18:30:00|1935.6|1934.4|1935.1|1933.9|1936.1|1934.9|1935.1|1933.9|65
1667327700000|2022-11-01 18:35:00|1935.6|1934.4|1935.1|1933.9|1935.6|1934.4|1935.1|1933.9|67
1667328000000|2022-11-01 18:40:00|1935.3|1934.1|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|72
1667328300000|2022-11-01 18:45:00|1934.6|1933.4|1934.6|1933.4|1935.1|1933.9|1934.1|1932.9|45
1667328600000|2022-11-01 18:50:00|1934.1|1932.9|1935.6|1934.4|1935.6|1934.4|1934.1|1932.9|113
1667328900000|2022-11-01 18:55:00|1936.1|1934.9|1937.3|1936.1|1937.6|1936.4|1935.6|1934.4|221
1667329200000|2022-11-01 19:00:00|1937.1|1935.9|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|57
1667329500000|2022-11-01 19:05:00|1936.8|1935.6|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|87
1667329800000|2022-11-01 19:10:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|29
1667330100000|2022-11-01 19:15:00|1935.8|1934.6|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|38
1667330400000|2022-11-01 19:20:00|1936.3|1935.1|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|30
1667330700000|2022-11-01 19:25:00|1935.6|1934.4|1934.6|1933.4|1936.1|1934.9|1934.6|1933.4|87
1667331000000|2022-11-01 19:30:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|56
1667331300000|2022-11-01 19:35:00|1935.6|1934.4|1934.6|1933.4|1935.6|1934.4|1934.6|1933.4|52
1667331600000|2022-11-01 19:40:00|1934.1|1932.9|1935.1|1933.9|1935.1|1933.9|1934.1|1932.9|32
1667331900000|2022-11-01 19:45:00|1934.8|1933.6|1935.6|1934.4|1936.1|1934.9|1934.6|1933.4|91
1667332200000|2022-11-01 19:50:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1934.6|1933.4|111
1667332500000|2022-11-01 19:55:00|1935.3|1934.1|1935.1|1933.9|1936.1|1934.9|1935.1|1933.9|116
1667332800000|2022-11-01 20:00:00|1935.6|1934.4|1934.1|1932.9|1935.6|1934.4|1934.1|1932.9|21
1667333100000|2022-11-01 20:05:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1934.1|1932.9|18
1667333400000|2022-11-01 20:10:00|1933.6|1932.4|1933.6|1932.4|1933.6|1932.4|1933.3|1932.1|12
1667333700000|2022-11-01 20:15:00|1933.3|1932.1|1934.1|1932.9|1934.1|1932.9|1933.1|1931.9|27
1667334000000|2022-11-01 20:20:00|1933.8|1932.6|1934.1|1932.9|1934.1|1932.9|1933.6|1932.4|14
1667334300000|2022-11-01 20:25:00|1933.8|1932.6|1934.1|1932.9|1934.1|1932.9|1933.3|1932.1|2
1667334900000|2022-11-01 20:35:00|1934.3|1933.1|1934.1|1932.9|1934.3|1933.1|1934.1|1932.9|1
1667335200000|2022-11-01 20:40:00|1934.6|1933.4|1934.6|1933.4|1934.6|1933.4|1934.6|1933.4|13
1667335500000|2022-11-01 20:45:00|1935.1|1933.9|1934.1|1932.9|1935.1|1933.9|1934.1|1932.9|193
1667335800000|2022-11-01 20:50:00|1933.8|1932.6|1935.1|1933.1|1935.1|1933.9|1933.8|1932.6|35
1667336100000|2022-11-01 20:55:00|1935|1933|1933.9|1931.9|1935|1933|1933.8|1931.8|0
1667336400000|2022-11-01 21:00:00|1933.8|1931.8|1934.1|1932.1|1934.1|1932.1|1933.8|1931.8|3
1667336700000|2022-11-01 21:05:00|1934|1932|1933.9|1931.9|1934|1932|1933.8|1931.8|0
1667337000000|2022-11-01 21:10:00|1933.8|1931.8|1933.8|1931.8|1933.9|1931.9|1933.8|1931.8|0
1667337300000|2022-11-01 21:15:00|1933.9|1931.9|1934|1932|1934.1|1932.1|1933.8|1931.8|0
1667337600000|2022-11-01 21:20:00|1933.9|1931.9|1933.8|1931.8|1934|1932|1933.8|1931.8|0
1667337900000|2022-11-01 21:25:00|1933.9|1931.9|1934.1|1932.1|1934.1|1932.1|1933.9|1931.9|0
1667338200000|2022-11-01 21:30:00|1934.2|1932.2|1934|1932|1934.2|1932.2|1934|1932|0
1667338500000|2022-11-01 21:35:00|1933.9|1931.9|1934|1932|1934|1932|1933.9|1931.9|0
1667339100000|2022-11-01 21:45:00|1933.9|1931.9|1933.9|1931.9|1934|1932|1933.9|1931.9|0
1667339400000|2022-11-01 21:50:00|1934|1932|1933.9|1931.9|1934|1932|1933.9|1931.9|0
1667339700000|2022-11-01 21:55:00|1933.8|1931.8|1934|1932|1934|1932|1933.8|1931.8|0
1667340000000|2022-11-01 22:00:00|1934.3|1932.3|1933.8|1931.8|1935|1933|1933.7|1931.7|0
1667340300000|2022-11-01 22:05:00|1934|1932|1933.4|1931.4|1934|1932|1933.1|1931.1|0
1667340600000|2022-11-01 22:10:00|1933.5|1931.5|1933.9|1931.9|1934|1932|1933.5|1931.5|0
1667340900000|2022-11-01 22:15:00|1934.1|1932.1|1934.2|1932.2|1934.6|1932.6|1933.9|1931.9|0
1667341200000|2022-11-01 22:20:00|1934|1932|1934.2|1932.2|1934.4|1932.4|1934|1932|0
1667341500000|2022-11-01 22:25:00|1933.9|1931.9|1934.5|1932.5|1934.5|1932.5|1933.8|1931.8|0
1667341800000|2022-11-01 22:30:00|1934.6|1932.6|1934.2|1932.2|1934.6|1932.6|1933.9|1931.9|0
1667342100000|2022-11-01 22:35:00|1934.4|1932.4|1934.3|1932.3|1934.4|1932.4|1934.1|1932.1|0
1667342400000|2022-11-01 22:40:00|1934.2|1932.2|1934.2|1932.2|1934.3|1932.3|1933.8|1931.8|0
1667342700000|2022-11-01 22:45:00|1934.3|1932.3|1934.1|1932.1|1934.6|1932.6|1933.9|1931.9|0
1667343000000|2022-11-01 22:50:00|1934.2|1932.2|1934|1932|1934.3|1932.3|1933.9|1931.9|0
1667343300000|2022-11-01 22:55:00|1934.1|1932.1|1934|1932|1934.1|1932.1|1934|1932|0
1667343600000|2022-11-01 23:00:00|1934.1|1932.1|1935.4|1933.4|1935.7|1933.7|1933.8|1931.8|0
1667343900000|2022-11-01 23:05:00|1935.2|1933.2|1935.4|1933.4|1935.7|1933.7|1935.2|1933.2|0
1667344200000|2022-11-01 23:10:00|1935.3|1933.3|1935.3|1933.3|1935.6|1933.6|1935.3|1933.3|0
1667344500000|2022-11-01 23:15:00|1935.4|1933.4|1935.6|1933.6|1935.8|1933.8|1935.4|1933.4|0
1667344800000|2022-11-01 23:20:00|1935.5|1933.5|1936|1934|1936|1934|1935.5|1933.5|0
1667345100000|2022-11-01 23:25:00|1935.9|1933.9|1936|1934|1936.3|1934.3|1935.8|1933.8|0
1667345400000|2022-11-01 23:30:00|1935.8|1933.8|1936.3|1934.3|1936.6|1934.6|1935.7|1933.7|0
1667345700000|2022-11-01 23:35:00|1936.5|1934.5|1935.4|1933.4|1936.6|1934.6|1935.3|1933.3|0
1667346000000|2022-11-01 23:40:00|1935.7|1933.7|1936.3|1934.3|1936.3|1934.3|1935|1933|0
1667346300000|2022-11-01 23:45:00|1936.2|1934.2|1934.6|1933.4|1937.6|1936.4|1934.6|1933.4|844
1667346600000|2022-11-01 23:50:00|1934.1|1932.9|1933.6|1932.4|1935.1|1933.9|1933.6|1932.4|310
1667346900000|2022-11-01 23:55:00|1934.1|1932.9|1937.1|1935.9|1937.1|1935.9|1933.1|1931.9|505
1667347200000|2022-11-02 00:00:00|1936.9|1936.1|1940.9|1940.1|1942.4|1941.6|1936.4|1935.6|2605
1667347500000|2022-11-02 00:05:00|1940.6|1939.8|1939.9|1939.1|1940.9|1940.1|1938.4|1937.6|1458
1667347800000|2022-11-02 00:10:00|1940.4|1939.6|1940.4|1939.6|1941.4|1940.6|1938.4|1937.6|962
1667348100000|2022-11-02 00:15:00|1939.9|1939.1|1940.9|1940.1|1942.4|1941.6|1939.9|1939.1|957
1667348400000|2022-11-02 00:20:00|1941.4|1940.6|1942.4|1941.6|1942.9|1942.1|1940.9|1940.1|711
1667348700000|2022-11-02 00:25:00|1941.9|1941.1|1941.4|1940.6|1941.9|1941.1|1940.4|1939.6|474
1667349000000|2022-11-02 00:30:00|1941.6|1940.8|1941.9|1941.1|1943.4|1942.6|1941.4|1940.6|610
1667349300000|2022-11-02 00:35:00|1942.4|1941.6|1942.4|1941.6|1942.9|1942.1|1939.9|1939.1|691
1667349600000|2022-11-02 00:40:00|1942.6|1941.8|1942.9|1942.1|1943.4|1942.6|1942.4|1941.6|541
1667349900000|2022-11-02 00:45:00|1943.4|1942.6|1943.9|1943.1|1943.9|1943.1|1942.9|1942.1|277
1667350200000|2022-11-02 00:50:00|1943.4|1942.6|1941.4|1940.6|1943.9|1943.1|1941.4|1940.6|459
1667350500000|2022-11-02 00:55:00|1940.9|1940.1|1941.9|1941.1|1942.4|1941.6|1940.4|1939.6|623
1667350800000|2022-11-02 01:00:00|1941.4|1940.6|1940.4|1939.6|1941.4|1940.6|1939.4|1938.6|617
1667351100000|2022-11-02 01:05:00|1940.6|1939.8|1940.4|1939.6|1940.9|1940.1|1939.9|1939.1|368
1667351400000|2022-11-02 01:10:00|1940.9|1940.1|1941.4|1940.6|1941.4|1940.6|1939.9|1939.1|285
1667351700000|2022-11-02 01:15:00|1941.9|1941.1|1942.4|1941.6|1942.9|1942.1|1941.4|1940.6|359
1667352000000|2022-11-02 01:20:00|1941.9|1941.1|1942.4|1941.6|1942.9|1942.1|1941.9|1941.1|379
1667352300000|2022-11-02 01:25:00|1942.9|1942.1|1942.9|1942.1|1942.9|1942.1|1942.4|1941.6|240
1667352600000|2022-11-02 01:30:00|1942.4|1941.6|1942.4|1941.6|1942.9|1942.1|1941.9|1941.1|439
1667352900000|2022-11-02 01:35:00|1942.9|1942.1|1944.9|1944.1|1945.4|1944.6|1942.4|1941.6|815
1667353200000|2022-11-02 01:40:00|1944.4|1943.6|1943.9|1943.1|1944.9|1944.1|1943.9|1943.1|345
1667353500000|2022-11-02 01:45:00|1943.4|1942.6|1942.4|1941.6|1943.9|1943.1|1942.4|1941.6|208
1667353800000|2022-11-02 01:50:00|1941.9|1941.1|1940.9|1940.1|1941.9|1941.1|1940.9|1940.1|609
1667354100000|2022-11-02 01:55:00|1941.4|1940.6|1942.9|1942.1|1942.9|1942.1|1940.9|1940.1|341
1667354400000|2022-11-02 02:00:00|1943.4|1942.6|1942.9|1942.1|1943.4|1942.6|1942.4|1941.6|183
1667354700000|2022-11-02 02:05:00|1942.4|1941.6|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|189
1667355000000|2022-11-02 02:10:00|1942.9|1942.1|1942.9|1942.1|1942.9|1942.1|1942.4|1941.6|177
1667355300000|2022-11-02 02:15:00|1943.4|1942.6|1942.9|1942.1|1943.4|1942.6|1942.9|1942.1|251
1667355600000|2022-11-02 02:20:00|1943.4|1942.6|1942.4|1941.6|1943.4|1942.6|1942.4|1941.6|216
1667355900000|2022-11-02 02:25:00|1942.6|1941.8|1942.9|1942.1|1943.4|1942.6|1942.4|1941.6|232
1667356200000|2022-11-02 02:30:00|1942.4|1941.6|1942.4|1941.6|1942.9|1942.1|1942.4|1941.6|81
1667356500000|2022-11-02 02:35:00|||||||||46
1667356800000|2022-11-02 02:40:00|1941.9|1941.1|1941.9|1941.1|1941.9|1941.1|1941.9|1941.1|186
1667357100000|2022-11-02 02:45:00|1942.4|1941.6|1941.9|1941.1|1942.4|1941.6|1941.9|1941.1|160
1667357400000|2022-11-02 02:50:00|1942.4|1941.6|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|223
1667357700000|2022-11-02 02:55:00|1941.9|1941.1|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|60
1667358000000|2022-11-02 03:00:00|1941.9|1941.1|1940.9|1940.1|1941.9|1941.1|1940.9|1940.1|137
1667358300000|2022-11-02 03:05:00|||||||||73
1667358600000|2022-11-02 03:10:00|1940.4|1939.6|1939.9|1939.1|1940.4|1939.6|1939.9|1939.1|440
1667358900000|2022-11-02 03:15:00|1939.4|1938.6|1940.4|1939.6|1940.4|1939.6|1939.4|1938.6|237
1667359200000|2022-11-02 03:20:00|1940.9|1940.1|1940.9|1940.1|1940.9|1940.1|1940.9|1940.1|302
1667359500000|2022-11-02 03:25:00|1940.4|1939.6|1941.4|1940.6|1941.4|1940.6|1940.4|1939.6|253
1667359800000|2022-11-02 03:30:00|1940.9|1940.1|1939.4|1938.6|1940.9|1940.1|1938.9|1938.1|741
1667360100000|2022-11-02 03:35:00|1938.9|1938.1|1937.9|1937.1|1939.4|1938.6|1937.9|1937.1|575
1667360400000|2022-11-02 03:40:00|1938.4|1937.6|1937.4|1936.6|1938.4|1937.6|1936.9|1936.1|698
1667360700000|2022-11-02 03:45:00|1937.9|1937.1|1938.4|1937.6|1938.9|1938.1|1937.9|1937.1|486
1667361000000|2022-11-02 03:50:00|1938.9|1938.1|1938.4|1937.6|1938.9|1938.1|1938.4|1937.6|271
1667361300000|2022-11-02 03:55:00|1937.9|1937.1|1937.9|1937.1|1938.4|1937.6|1937.9|1937.1|335
1667361600000|2022-11-02 04:00:00|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|1937.9|1937.1|341
1667361900000|2022-11-02 04:05:00|1937.9|1937.1|1937.4|1936.6|1938.4|1937.6|1936.9|1936.1|575
1667362200000|2022-11-02 04:10:00|1936.9|1936.1|1937.4|1936.6|1937.9|1937.1|1935.9|1935.1|528
1667362500000|2022-11-02 04:15:00|1937.9|1937.1|1938.4|1937.6|1938.9|1938.1|1937.4|1936.6|187
1667362800000|2022-11-02 04:20:00|1938.9|1938.1|1938.9|1938.1|1938.9|1938.1|1938.4|1937.6|241
1667363100000|2022-11-02 04:25:00|1938.4|1937.6|1938.4|1937.6|1938.9|1938.1|1938.4|1937.6|215
1667363400000|2022-11-02 04:30:00|1938.9|1938.1|1938.9|1938.1|1939.4|1938.6|1938.9|1938.1|213
1667363700000|2022-11-02 04:35:00|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|120
1667364000000|2022-11-02 04:40:00|||||||||72
1667364300000|2022-11-02 04:45:00|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|329
1667364600000|2022-11-02 04:50:00|||||||||116
1667364900000|2022-11-02 04:55:00|||||||||128
1667365200000|2022-11-02 05:00:00|||||||||189
1667365500000|2022-11-02 05:05:00|1937.4|1936.6|1936.9|1936.1|1937.9|1937.1|1936.9|1936.1|600
1667365800000|2022-11-02 05:10:00|1937.4|1936.6|1937.9|1937.1|1937.9|1937.1|1937.4|1936.6|297
1667366100000|2022-11-02 05:15:00|1938.4|1937.6|1937.9|1937.1|1938.4|1937.6|1937.9|1937.1|197
1667366400000|2022-11-02 05:20:00|1938.4|1937.6|1937.9|1937.1|1938.4|1937.6|1937.9|1937.1|377
1667366700000|2022-11-02 05:25:00|1937.4|1936.6|1938.4|1937.6|1938.4|1937.6|1937.4|1936.6|425
1667367000000|2022-11-02 05:30:00|||||||||82
1667367300000|2022-11-02 05:35:00|1938.9|1938.1|1938.4|1937.6|1938.9|1938.1|1938.4|1937.6|363
1667367600000|2022-11-02 05:40:00|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|245
1667367900000|2022-11-02 05:45:00|1938.4|1937.6|1937.9|1937.1|1938.4|1937.6|1937.9|1937.1|444
1667368200000|2022-11-02 05:50:00|1938.4|1937.6|1938.4|1937.6|1938.4|1937.6|1937.9|1937.1|553
1667368500000|2022-11-02 05:55:00|1937.9|1937.1|1938.4|1937.6|1939.4|1938.6|1937.9|1937.1|3683
1667368800000|2022-11-02 06:00:00|1939.4|1938.6|1937.9|1937.1|1939.4|1938.6|1937.4|1936.6|3057
1667369100000|2022-11-02 06:05:00|1937.4|1936.6|1938.1|1936.1|1938.1|1937.1|1936.4|1935.6|795
1667369400000|2022-11-02 06:10:00|1938|1936|1936.8|1934.8|1938.4|1936.4|1936.8|1934.8|0
1667369700000|2022-11-02 06:15:00|1936.9|1934.9|1936.7|1934.7|1937.2|1935.2|1936.5|1934.5|361
1667370000000|2022-11-02 06:20:00|1936.6|1934.6|1936.5|1934.5|1936.7|1934.7|1936.1|1934.1|0
1667370300000|2022-11-02 06:25:00|1936.4|1934.4|1936.5|1934.5|1936.7|1934.7|1936.2|1934.2|0
1667370600000|2022-11-02 06:30:00|1936.7|1934.7|1936.5|1934.5|1936.9|1934.9|1936.5|1934.5|0
1667370900000|2022-11-02 06:35:00|1936.6|1934.6|1936.4|1934.4|1936.8|1934.8|1936.3|1934.3|0
1667371200000|2022-11-02 06:40:00|1936.7|1934.7|1936.5|1934.5|1936.7|1934.7|1936.3|1934.3|0
1667371500000|2022-11-02 06:45:00|1936.4|1934.4|1936.7|1934.7|1936.7|1934.7|1936.3|1934.3|0
1667371800000|2022-11-02 06:50:00|1936.4|1934.4|1936.6|1934.6|1936.6|1934.6|1936.3|1934.3|0
1667372100000|2022-11-02 06:55:00|1936.3|1934.3|1936.7|1934.7|1936.7|1934.7|1936.3|1934.3|0
1667372400000|2022-11-02 07:00:00|1936.4|1934.4|1936.4|1934.4|1936.7|1934.7|1935.9|1933.9|0
1667372700000|2022-11-02 07:05:00|1936.7|1934.7|1936.1|1934.1|1936.8|1934.8|1935.7|1933.7|0
1667373000000|2022-11-02 07:10:00|1936.4|1934.4|1935.5|1933.5|1936.4|1934.4|1935.4|1933.4|0
1667373300000|2022-11-02 07:15:00|1935.4|1933.4|1935|1933|1935.5|1933.5|1934.6|1932.6|0
1667373600000|2022-11-02 07:20:00|1935.1|1933.1|1935|1933|1935.3|1933.3|1934.7|1932.7|0
1667373900000|2022-11-02 07:25:00|1935.2|1933.2|1935.1|1933.1|1935.3|1933.3|1935|1933|0
1667374200000|2022-11-02 07:30:00|1935|1933|1935.6|1934.4|1936.1|1934.9|1934.1|1932.9|269
1667374500000|2022-11-02 07:35:00|1936.1|1934.9|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|52
1667374800000|2022-11-02 07:40:00|1936.3|1935.1|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|93
1667375100000|2022-11-02 07:45:00|1936.3|1935.1|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|49
1667375400000|2022-11-02 07:50:00|1937.1|1935.9|1935.6|1934.4|1937.1|1935.9|1935.6|1934.4|69
1667375700000|2022-11-02 07:55:00|1936.1|1934.9|1935.3|1934.1|1936.1|1934.9|1935.3|1934.1|43
1667376000000|2022-11-02 08:00:00|1935.6|1934.4|1935.1|1933.9|1936.3|1935.1|1935.1|1933.9|89
1667376300000|2022-11-02 08:05:00|1935.3|1934.1|1935.8|1934.6|1936.1|1934.9|1935.1|1933.9|189
1667376600000|2022-11-02 08:10:00|1935.6|1934.4|1935.6|1934.4|1936.6|1935.4|1935.3|1934.1|19
1667376900000|2022-11-02 08:15:00|1935.1|1933.9|1937.1|1935.9|1937.6|1936.4|1935.1|1933.9|23
1667377200000|2022-11-02 08:20:00|1937.6|1936.4|1937.1|1935.9|1937.6|1936.4|1937.1|1935.9|67
1667377500000|2022-11-02 08:25:00|1937.3|1936.1|1938.1|1936.9|1938.6|1937.4|1937.3|1936.1|84
1667377800000|2022-11-02 08:30:00|1938.6|1937.4|1937.1|1935.9|1938.6|1937.4|1937.1|1935.9|37
1667378100000|2022-11-02 08:35:00|1937.3|1936.1|1937.1|1935.9|1937.6|1936.4|1937.1|1935.9|45
1667378400000|2022-11-02 08:40:00|1937.6|1936.4|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|24
1667378700000|2022-11-02 08:45:00|1938.1|1936.9|1936.6|1935.4|1938.1|1936.9|1936.6|1935.4|105
1667379000000|2022-11-02 08:50:00|1936.8|1935.6|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|33
1667379300000|2022-11-02 08:55:00|1936.8|1935.6|1937.6|1936.4|1937.6|1936.4|1936.8|1935.6|29
1667379600000|2022-11-02 09:00:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1936.6|1935.4|81
1667379900000|2022-11-02 09:05:00|1938.1|1936.9|1937.1|1935.9|1938.1|1936.9|1936.6|1935.4|132
1667380200000|2022-11-02 09:10:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|75
1667380500000|2022-11-02 09:15:00|1935.6|1934.4|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|86
1667380800000|2022-11-02 09:20:00|1935.1|1933.9|1934.6|1933.4|1935.6|1934.4|1934.1|1932.9|70
1667381100000|2022-11-02 09:25:00|1934.8|1933.6|1934.1|1932.9|1934.8|1933.6|1933.6|1932.4|97
1667381400000|2022-11-02 09:30:00|1934.6|1933.4|1935.1|1933.9|1935.1|1933.9|1934.6|1933.4|91
1667381700000|2022-11-02 09:35:00|1934.6|1933.4|1935.1|1933.9|1935.1|1933.9|1934.6|1933.4|45
1667382000000|2022-11-02 09:40:00|1934.6|1933.4|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|50
1667382300000|2022-11-02 09:45:00|1935.6|1934.4|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|39
1667382600000|2022-11-02 09:50:00|||||||||3
1667382900000|2022-11-02 09:55:00|1935.6|1934.4|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|57
1667383200000|2022-11-02 10:00:00|1935.8|1934.6|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|30
1667383500000|2022-11-02 10:05:00|1935.3|1934.1|1935.1|1933.9|1935.6|1934.4|1935.1|1933.9|6
1667383800000|2022-11-02 10:10:00|1935.3|1934.1|1935.3|1934.1|1936.1|1934.9|1935.1|1933.9|102
1667384100000|2022-11-02 10:15:00|1935.6|1934.4|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|34
1667384400000|2022-11-02 10:20:00|1934.6|1933.4|1935.1|1933.9|1935.1|1933.9|1934.6|1933.4|13
1667384700000|2022-11-02 10:25:00|1934.6|1933.4|1934.6|1933.4|1934.6|1933.4|1934.1|1932.9|45
1667385000000|2022-11-02 10:30:00|1935.1|1933.9|1934.6|1933.4|1935.6|1934.4|1933.6|1932.4|204
1667385300000|2022-11-02 10:35:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1934.1|1932.9|167
1667385600000|2022-11-02 10:40:00|1935.6|1934.4|1934.6|1933.4|1935.6|1934.4|1934.1|1932.9|62
1667385900000|2022-11-02 10:45:00|1934.3|1933.1|1934.1|1932.9|1935.1|1933.9|1934.1|1932.9|40
1667386200000|2022-11-02 10:50:00|1933.8|1932.6|1933.6|1932.4|1934.1|1932.9|1933.6|1932.4|51
1667386500000|2022-11-02 10:55:00|1933.8|1932.6|1934.6|1933.4|1934.6|1933.4|1933.6|1932.4|117
1667386800000|2022-11-02 11:00:00|1934.3|1933.1|1934.6|1933.4|1934.6|1933.4|1934.1|1932.9|22
1667387100000|2022-11-02 11:05:00|1934.3|1933.1|1934.1|1932.9|1934.3|1933.1|1933.6|1932.4|33
1667387400000|2022-11-02 11:10:00|1934.6|1933.4|1934.6|1933.4|1935.1|1933.9|1934.3|1933.1|9
1667387700000|2022-11-02 11:15:00|1935.1|1933.9|1935.1|1933.9|1935.1|1933.9|1934.6|1933.4|14
1667388000000|2022-11-02 11:20:00|1934.6|1933.4|1935.1|1933.9|1935.1|1933.9|1934.6|1933.4|10
1667388300000|2022-11-02 11:25:00|1934.8|1933.6|1935.6|1934.4|1935.6|1934.4|1934.6|1933.4|12
1667388600000|2022-11-02 11:30:00|1935.3|1934.1|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|2
1667388900000|2022-11-02 11:35:00|1935.8|1934.6|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|21
1667389200000|2022-11-02 11:40:00|1936.3|1935.1|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|29
1667389500000|2022-11-02 11:45:00|1936.3|1935.1|1937.1|1935.9|1937.1|1935.9|1936.3|1935.1|10
1667389800000|2022-11-02 11:50:00|1937.3|1936.1|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|32
1667390100000|2022-11-02 11:55:00|1937.6|1936.4|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|41
1667390400000|2022-11-02 12:00:00|1938.1|1936.9|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|57
1667390700000|2022-11-02 12:05:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|14
1667391000000|2022-11-02 12:10:00|1935.6|1934.4|1936.6|1935.4|1936.6|1935.4|1935.6|1934.4|47
1667391300000|2022-11-02 12:15:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1933.6|1932.4|91
1667391600000|2022-11-02 12:20:00|1935.8|1934.6|1936.3|1935.1|1936.6|1935.4|1935.6|1934.4|19
1667391900000|2022-11-02 12:25:00|1936.1|1934.9|1935.6|1934.4|1936.6|1935.4|1935.6|1934.4|20
1667392200000|2022-11-02 12:30:00|1936.6|1935.4|1937.1|1935.9|1937.1|1935.9|1935.1|1933.9|56
1667392500000|2022-11-02 12:35:00|1936.8|1935.6|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|17
1667392800000|2022-11-02 12:40:00|1936.6|1935.4|1933.1|1931.9|1937.1|1935.9|1933.1|1931.9|68
1667393100000|2022-11-02 12:45:00|1933.6|1932.4|1934.6|1933.4|1934.6|1933.4|1933.6|1932.4|229
1667393400000|2022-11-02 12:50:00|1934.3|1933.1|1935.1|1933.9|1935.1|1933.9|1934.1|1932.9|56
1667393700000|2022-11-02 12:55:00|1934.8|1933.6|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|31
1667394000000|2022-11-02 13:00:00|1934.8|1933.6|1935.1|1933.9|1935.3|1934.1|1934.6|1933.4|140
1667394300000|2022-11-02 13:05:00|1935.3|1934.1|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|46
1667394600000|2022-11-02 13:10:00|1934.6|1933.4|1934.6|1933.4|1935.1|1933.9|1934.6|1933.4|83
1667394900000|2022-11-02 13:15:00|1935.1|1933.9|1934.1|1932.9|1935.1|1933.9|1934.1|1932.9|114
1667395200000|2022-11-02 13:20:00|1934.3|1933.1|1934.6|1933.4|1935.1|1933.9|1934.1|1932.9|98
1667395500000|2022-11-02 13:25:00|1934.8|1933.6|1933.6|1932.4|1934.8|1933.6|1933.3|1932.1|49
1667395800000|2022-11-02 13:30:00|1933.1|1931.9|1931.6|1930.4|1933.6|1932.4|1930.6|1929.4|292
1667396100000|2022-11-02 13:35:00|1931.8|1930.6|1931.6|1930.4|1932.6|1931.4|1931.1|1929.9|134
1667396400000|2022-11-02 13:40:00|1932.1|1930.9|1932.6|1931.4|1933.6|1932.4|1932.1|1930.9|64
1667396700000|2022-11-02 13:45:00|1932.1|1930.9|1932.1|1930.9|1933.6|1932.4|1931.6|1930.4|65
1667397000000|2022-11-02 13:50:00|1932.3|1931.1|1933.1|1931.9|1933.6|1932.4|1932.1|1930.9|137
1667397300000|2022-11-02 13:55:00|1933.6|1932.4|1931.6|1930.4|1933.6|1932.4|1931.6|1930.4|64
1667397600000|2022-11-02 14:00:00|1932.1|1930.9|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|153
1667397900000|2022-11-02 14:05:00|1932.3|1931.1|1931.6|1930.4|1932.6|1931.4|1931.1|1929.9|190
1667398200000|2022-11-02 14:10:00|1932.1|1930.9|1931.1|1929.9|1932.1|1930.9|1931.1|1929.9|109
1667398500000|2022-11-02 14:15:00|1930.8|1929.6|1931.6|1930.4|1931.6|1930.4|1930.6|1929.4|176
1667398800000|2022-11-02 14:20:00|1931.1|1929.9|1930.6|1929.4|1931.6|1930.4|1930.1|1928.9|105
1667399100000|2022-11-02 14:25:00|1930.3|1929.1|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|68
1667399400000|2022-11-02 14:30:00|1930.6|1929.4|1930.6|1929.4|1931.1|1929.9|1930.1|1928.9|119
1667399700000|2022-11-02 14:35:00|1930.1|1928.9|1930.6|1929.4|1931.1|1929.9|1929.6|1928.4|147
1667400000000|2022-11-02 14:40:00|1931.1|1929.9|1930.6|1929.4|1931.1|1929.9|1930.1|1928.9|92
1667400300000|2022-11-02 14:45:00|1930.8|1929.6|1930.1|1928.9|1931.1|1929.9|1929.6|1928.4|122
1667400600000|2022-11-02 14:50:00|1929.6|1928.4|1930.6|1929.4|1931.1|1929.9|1929.1|1927.9|92
1667400900000|2022-11-02 14:55:00|1931.1|1929.9|1930.6|1929.4|1931.1|1929.9|1930.6|1929.4|73
1667401200000|2022-11-02 15:00:00|1931.1|1929.9|1931.6|1930.4|1932.1|1930.9|1931.1|1929.9|79
1667401500000|2022-11-02 15:05:00|1931.8|1930.6|1931.1|1929.9|1932.1|1930.9|1930.6|1929.4|68
1667401800000|2022-11-02 15:10:00|1931.6|1930.4|1930.6|1929.4|1931.6|1930.4|1930.6|1929.4|90
1667402100000|2022-11-02 15:15:00|1931.1|1929.9|1931.1|1929.9|1931.1|1929.9|1930.3|1929.1|72
1667402400000|2022-11-02 15:20:00|1930.6|1929.4|1932.1|1930.9|1932.1|1930.9|1930.6|1929.4|42
1667402700000|2022-11-02 15:25:00|1931.6|1930.4|1931.6|1930.4|1932.1|1930.9|1931.1|1929.9|64
1667403000000|2022-11-02 15:30:00|1931.3|1930.1|1932.1|1930.9|1932.1|1930.9|1931.1|1929.9|66
1667403300000|2022-11-02 15:35:00|1931.6|1930.4|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|111
1667403600000|2022-11-02 15:40:00|1931.6|1930.4|1932.6|1931.4|1932.6|1931.4|1931.6|1930.4|71
1667403900000|2022-11-02 15:45:00|1933.1|1931.9|1933.6|1932.4|1933.6|1932.4|1932.6|1931.4|130
1667404200000|2022-11-02 15:50:00|1934.1|1932.9|1933.6|1932.4|1934.1|1932.9|1933.6|1932.4|40
1667404500000|2022-11-02 15:55:00|1933.8|1932.6|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|56
1667404800000|2022-11-02 16:00:00|1933.3|1932.1|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|24
1667405100000|2022-11-02 16:05:00|1933.6|1932.4|1932.3|1931.1|1933.6|1932.4|1932.1|1930.9|78
1667405400000|2022-11-02 16:10:00|1932.1|1930.9|1932.1|1930.9|1932.6|1931.4|1932.1|1930.9|17
1667405700000|2022-11-02 16:15:00|1931.8|1930.6|1931.6|1930.4|1932.1|1930.9|1931.1|1929.9|138
1667406000000|2022-11-02 16:20:00|1932.1|1930.9|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|92
1667406300000|2022-11-02 16:25:00|1931.8|1930.6|1931.6|1930.4|1932.1|1930.9|1931.6|1930.4|140
1667406600000|2022-11-02 16:30:00|1931.8|1930.6|1931.1|1929.9|1932.1|1930.9|1931.1|1929.9|86
1667406900000|2022-11-02 16:35:00|1930.6|1929.4|1930.1|1928.9|1931.1|1929.9|1930.1|1928.9|108
1667407200000|2022-11-02 16:40:00|1930.3|1929.1|1930.6|1929.4|1930.6|1929.4|1930.1|1928.9|79
1667407500000|2022-11-02 16:45:00|1931.1|1929.9|1931.1|1929.9|1931.1|1929.9|1931.1|1929.9|62
1667407800000|2022-11-02 16:50:00|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|1931.1|1929.9|146
1667408100000|2022-11-02 16:55:00|1932.1|1930.9|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|226
1667408400000|2022-11-02 17:00:00|1931.8|1930.6|1932.1|1930.9|1932.1|1930.9|1931.8|1930.6|33
1667408700000|2022-11-02 17:05:00|1931.6|1930.4|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|30
1667409000000|2022-11-02 17:10:00|1932.6|1931.4|1931.6|1930.4|1932.6|1931.4|1931.6|1930.4|29
1667409300000|2022-11-02 17:15:00|1932.1|1930.9|1932.1|1930.9|1932.1|1930.9|1932.1|1930.9|16
1667409600000|2022-11-02 17:20:00|1931.6|1930.4|1931.1|1929.9|1932.1|1930.9|1931.1|1929.9|106
1667409900000|2022-11-02 17:25:00|1930.6|1929.4|1930.6|1929.4|1931.1|1929.9|1930.6|1929.4|156
1667410200000|2022-11-02 17:30:00|1930.8|1929.6|1930.6|1929.4|1930.8|1929.6|1930.6|1929.4|221
1667410500000|2022-11-02 17:35:00|1931.1|1929.9|1930.6|1929.4|1931.1|1929.9|1930.6|1929.4|348
1667410800000|2022-11-02 17:40:00|1931.1|1929.9|1930.6|1929.4|1931.6|1930.4|1930.6|1929.4|270
1667411100000|2022-11-02 17:45:00|1931.1|1929.9|1931.1|1929.9|1931.6|1930.4|1930.6|1929.4|210
1667411400000|2022-11-02 17:50:00|1931.6|1930.4|1930.6|1929.4|1931.6|1930.4|1930.6|1929.4|162
1667411700000|2022-11-02 17:55:00|1930.3|1929.1|1929.6|1928.4|1930.3|1929.1|1928.8|1927.6|251
1667412000000|2022-11-02 18:00:00|1929.8|1928.6|1938.8|1937.6|1941.6|1940.4|1929.8|1928.6|571
1667412300000|2022-11-02 18:05:00|1938.6|1937.4|1938.1|1936.9|1940.6|1939.4|1937.6|1936.4|256
1667412600000|2022-11-02 18:10:00|1938.6|1937.4|1936.1|1934.9|1939.1|1937.9|1934.8|1933.6|221
1667412900000|2022-11-02 18:15:00|1936.6|1935.4|1935.8|1934.6|1937.6|1936.4|1934.1|1932.9|84
1667413200000|2022-11-02 18:20:00|1936.1|1934.9|1936.6|1935.4|1936.6|1935.4|1934.6|1933.4|53
1667413500000|2022-11-02 18:25:00|1936.3|1935.1|1939.6|1938.4|1939.6|1938.4|1936.1|1934.9|71
1667413800000|2022-11-02 18:30:00|1940.1|1938.9|1936.6|1935.4|1940.6|1939.4|1934.6|1933.4|193
1667414100000|2022-11-02 18:35:00|1936.3|1935.1|1933.1|1931.9|1939.6|1938.4|1927.8|1926.6|853
1667414400000|2022-11-02 18:40:00|1932.8|1931.6|1935.6|1934.4|1938.6|1937.4|1930.3|1929.1|721
1667414700000|2022-11-02 18:45:00|1935.1|1933.9|1932.3|1931.1|1936.6|1935.4|1931.6|1930.4|324
1667415000000|2022-11-02 18:50:00|1932.1|1930.9|1925.6|1924.4|1933.1|1931.9|1923.1|1921.9|1082
1667415300000|2022-11-02 18:55:00|1925.3|1924.1|1926.3|1925.1|1927.6|1926.4|1924.6|1923.4|263
1667415600000|2022-11-02 19:00:00|1926.1|1924.9|1927.1|1925.9|1928.6|1927.4|1925.6|1924.4|297
1667415900000|2022-11-02 19:05:00|1926.8|1925.6|1931.1|1929.9|1931.6|1930.4|1926.6|1925.4|386
1667416200000|2022-11-02 19:10:00|1930.6|1929.4|1926.1|1924.9|1930.8|1929.6|1926.1|1924.9|115
1667416500000|2022-11-02 19:15:00|1925.6|1924.4|1923.6|1922.4|1926.1|1924.9|1923.6|1922.4|289
1667416800000|2022-11-02 19:20:00|1923.1|1921.9|1922.1|1920.9|1924.1|1922.9|1922.1|1920.9|174
1667417100000|2022-11-02 19:25:00|1921.6|1920.4|1919.6|1918.4|1922.1|1920.9|1917.1|1915.9|290
1667417400000|2022-11-02 19:30:00|1919.1|1917.9|1918.6|1917.4|1919.1|1917.9|1916.6|1915.4|180
1667417700000|2022-11-02 19:35:00|1918.3|1917.1|1921.1|1919.9|1921.1|1919.9|1918.1|1916.9|150
1667418000000|2022-11-02 19:40:00|1920.6|1919.4|1920.6|1919.4|1921.1|1919.9|1919.1|1917.9|79
1667418300000|2022-11-02 19:45:00|1920.1|1918.9|1919.3|1918.1|1920.1|1918.9|1918.1|1916.9|202
1667418600000|2022-11-02 19:50:00|1919.6|1918.4|1917.3|1916.1|1919.6|1918.4|1916.1|1914.9|368
1667418900000|2022-11-02 19:55:00|1917.1|1915.9|1916.6|1915.4|1918.6|1917.4|1916.6|1915.4|263
1667419200000|2022-11-02 20:00:00|1916.8|1915.6|1915.1|1913.9|1916.8|1915.6|1915.1|1913.9|107
1667419500000|2022-11-02 20:05:00|1915.3|1914.1|1916.3|1915.1|1916.6|1915.4|1915.1|1913.9|39
1667419800000|2022-11-02 20:10:00|1916.6|1915.4|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|19
1667420100000|2022-11-02 20:15:00|1916.3|1915.1|1916.8|1915.6|1917.1|1915.9|1915.6|1914.4|49
1667420400000|2022-11-02 20:20:00|1917.1|1915.9|1917.6|1916.4|1917.6|1916.4|1917.1|1915.9|26
1667420700000|2022-11-02 20:25:00|1917.3|1916.1|1917.6|1916.4|1917.6|1916.4|1917.1|1915.9|11
1667421000000|2022-11-02 20:30:00|1917.8|1916.6|1918.1|1916.9|1918.1|1916.9|1917.8|1916.6|5
1667421300000|2022-11-02 20:35:00|1917.8|1916.6|1917.6|1916.4|1917.8|1916.6|1917.1|1915.9|18
1667421600000|2022-11-02 20:40:00|1917.8|1916.6|1917.6|1916.4|1918.1|1916.9|1917.6|1916.4|9
1667421900000|2022-11-02 20:45:00|1917.8|1916.6|1917.6|1916.4|1917.8|1916.6|1917.6|1916.4|9
1667422200000|2022-11-02 20:50:00|1917.3|1916.1|1917.9|1915.9|1918.6|1917.4|1917.3|1915.7|34
1667422500000|2022-11-02 20:55:00|1918|1916|1918.2|1916.2|1918.4|1916.4|1917.7|1915.7|0
1667422800000|2022-11-02 21:00:00|1918.3|1916.3|1918.3|1916.3|1918.3|1916.3|1918.1|1916.1|4
1667423100000|2022-11-02 21:05:00|1918.2|1916.2|1918|1916|1918.2|1916.2|1917.9|1915.9|0
1667423400000|2022-11-02 21:10:00|1918.1|1916.1|1917.9|1915.9|1918.1|1916.1|1917.8|1915.8|0
1667423700000|2022-11-02 21:15:00|1918|1916|1918.1|1916.1|1918.1|1916.1|1918|1916|0
1667424000000|2022-11-02 21:20:00|1918|1916|1918.1|1916.1|1918.1|1916.1|1918|1916|0
1667424300000|2022-11-02 21:25:00|1918|1916|1918.1|1916.1|1918.2|1916.2|1918|1916|0
1667424600000|2022-11-02 21:30:00|1918.2|1916.2|1918|1916|1918.3|1916.3|1917.9|1915.9|0
1667424900000|2022-11-02 21:35:00|1917.9|1915.9|1918.6|1916.6|1918.6|1916.6|1917.9|1915.9|0
1667425200000|2022-11-02 21:40:00|1918.7|1916.7|1918.7|1916.7|1919|1917|1918.7|1916.7|0
1667425500000|2022-11-02 21:45:00|1918.8|1916.8|1918.9|1916.9|1919|1917|1918.8|1916.8|0
1667425800000|2022-11-02 21:50:00|1919|1917|1918.9|1916.9|1919|1917|1918.9|1916.9|0
1667426100000|2022-11-02 21:55:00|1918.8|1916.8|1918.4|1916.4|1918.8|1916.8|1918.4|1916.4|0
1667426400000|2022-11-02 22:00:00|1918|1916|1917.2|1915.2|1919.3|1917.3|1917.2|1915.2|0
1667426700000|2022-11-02 22:05:00|1917.4|1915.4|1916.4|1914.4|1917.4|1915.4|1916.2|1914.2|0
1667427000000|2022-11-02 22:10:00|1916.6|1914.6|1917.7|1915.7|1917.7|1915.7|1916.4|1914.4|0
1667427300000|2022-11-02 22:15:00|1917.6|1915.6|1917.8|1915.8|1917.9|1915.9|1917.6|1915.6|0
1667427600000|2022-11-02 22:20:00|1917.9|1915.9|1918.1|1916.1|1918.1|1916.1|1917.6|1915.6|0
1667427900000|2022-11-02 22:25:00|1918|1916|1918|1916|1918.1|1916.1|1918|1916|0
1667428200000|2022-11-02 22:30:00|1918.1|1916.1|1917.8|1915.8|1918.1|1916.1|1917.7|1915.7|0
1667428500000|2022-11-02 22:35:00|1917.9|1915.9|1918.1|1916.1|1918.3|1916.3|1917.8|1915.8|0
1667428800000|2022-11-02 22:40:00|1917.9|1915.9|1918.7|1916.7|1918.7|1916.7|1917.9|1915.9|0
1667429100000|2022-11-02 22:45:00|1918.4|1916.4|1917.9|1915.9|1918.7|1916.7|1917.6|1915.6|0
1667429400000|2022-11-02 22:50:00|1918|1916|1917.5|1915.5|1918.4|1916.4|1917.4|1915.4|0
1667429700000|2022-11-02 22:55:00|1917.6|1915.6|1917.9|1915.9|1918|1916|1917.3|1915.3|0
1667430000000|2022-11-02 23:00:00|1917.8|1915.8|1916.2|1914.2|1917.8|1915.8|1916.1|1914.1|0
1667430300000|2022-11-02 23:05:00|1916.1|1914.1|1916.9|1914.9|1917.1|1915.1|1916.1|1914.1|0
1667430600000|2022-11-02 23:10:00|1917.1|1915.1|1917.1|1915.1|1917.5|1915.5|1916.5|1914.5|0
1667430900000|2022-11-02 23:15:00|1917|1915|1916.4|1914.4|1917.3|1915.3|1916.2|1914.2|0
1667431200000|2022-11-02 23:20:00|1915.9|1913.9|1915.4|1913.4|1916.3|1914.3|1915|1913|0
1667431500000|2022-11-02 23:25:00|1915.6|1913.6|1915.3|1913.3|1916|1914|1915.2|1913.2|0
1667431800000|2022-11-02 23:30:00|1915.5|1913.5|1917.5|1915.5|1918|1916|1914.3|1912.3|0
1667432100000|2022-11-02 23:35:00|1917.3|1915.3|1916.9|1914.9|1917.3|1915.3|1916.1|1914.1|0
1667432400000|2022-11-02 23:40:00|1917|1915|1917.3|1915.3|1917.7|1915.7|1915.5|1913.5|0
1667432700000|2022-11-02 23:45:00|1917.4|1915.4|1918.8|1916.8|1918.8|1916.8|1917.4|1915.4|105
1667433000000|2022-11-02 23:50:00|1918.9|1916.9|1918.6|1916.6|1919.2|1917.2|1917.7|1915.7|47
1667433300000|2022-11-02 23:55:00|1918.4|1916.4|1918.4|1916.4|1918.9|1916.9|1918.1|1916.1|20
1667433600000|2022-11-03 00:00:00|1918.5|1916.5|1915.3|1913.3|1918.8|1916.8|1915|1913|211
1667433900000|2022-11-03 00:05:00|1915.2|1913.2|1916.2|1914.2|1917|1915|1915|1913|85
1667434200000|2022-11-03 00:10:00|1916.1|1914.1|1915.2|1913.2|1916.7|1914.7|1914.3|1912.3|200
1667434500000|2022-11-03 00:15:00|1915|1913|1915.8|1913.8|1916|1914|1914.7|1912.7|89
1667434800000|2022-11-03 00:20:00|1915.6|1913.6|1916.2|1914.2|1916.3|1914.3|1915.2|1913.2|85
1667435100000|2022-11-03 00:25:00|1916|1914|1916.3|1914.3|1916.6|1914.6|1915.3|1913.3|32
1667435400000|2022-11-03 00:30:00|1916|1914|1917.6|1915.6|1917.6|1915.6|1916|1914|33
1667435700000|2022-11-03 00:35:00|1917.8|1915.8|1916.6|1914.6|1917.8|1915.8|1916.6|1914.6|20
1667436000000|2022-11-03 00:40:00|1916.7|1914.7|1916.3|1914.3|1916.7|1914.7|1915.7|1913.7|16
1667436300000|2022-11-03 00:45:00|1916.6|1914.6|1917.6|1915.6|1917.6|1915.6|1916.1|1914.1|61
1667436600000|2022-11-03 00:50:00|1917.4|1915.4|1917.8|1915.8|1918.2|1916.2|1917.4|1915.4|19
1667436900000|2022-11-03 00:55:00|1917.6|1915.6|1917.3|1915.3|1917.7|1915.7|1917.1|1915.1|37
1667437200000|2022-11-03 01:00:00|1917.4|1915.4|1919.1|1917.1|1919.3|1917.3|1917.3|1915.3|67
1667437500000|2022-11-03 01:05:00|1919.3|1917.3|1919.3|1917.3|1919.9|1917.9|1918.3|1916.3|29
1667437800000|2022-11-03 01:10:00|1919.4|1917.4|1920.2|1918.2|1920.3|1918.3|1918.9|1916.9|33
1667438100000|2022-11-03 01:15:00|1920.1|1918.1|1919.4|1917.4|1921.2|1919.2|1919.1|1917.1|76
1667438400000|2022-11-03 01:20:00|1919.5|1917.5|1921.1|1919.1|1921.8|1919.8|1919.3|1917.3|47
1667438700000|2022-11-03 01:25:00|1921.2|1919.2|1920.9|1918.9|1922.1|1920.1|1920.7|1918.7|46
1667439000000|2022-11-03 01:30:00|1920.8|1918.8|1922.1|1920.1|1923|1921|1920.7|1918.7|48
1667439300000|2022-11-03 01:35:00|1921.9|1919.9|1922.6|1920.6|1922.7|1920.7|1921.7|1919.7|16
1667439600000|2022-11-03 01:40:00|1922.4|1920.4|1922.5|1920.5|1923.2|1921.2|1922.1|1920.1|7
1667439900000|2022-11-03 01:45:00|1922.3|1920.3|1921.9|1919.9|1922.9|1920.9|1921.8|1919.8|29
1667440200000|2022-11-03 01:50:00|1921.8|1919.8|1921.5|1919.5|1922.1|1920.1|1921.2|1919.2|10
1667440500000|2022-11-03 01:55:00|1921.6|1919.6|1920.7|1918.7|1922|1920|1920.5|1918.5|37
1667440800000|2022-11-03 02:00:00|1920.8|1918.8|1922.2|1920.2|1922.3|1920.3|1920.5|1918.5|17
1667441100000|2022-11-03 02:05:00|1922|1920|1921.5|1919.5|1922.3|1920.3|1921.3|1919.3|8
1667441400000|2022-11-03 02:10:00|1921.6|1919.6|1922.3|1920.3|1922.6|1920.6|1921.4|1919.4|23
1667441700000|2022-11-03 02:15:00|1922.5|1920.5|1922.4|1920.4|1922.6|1920.6|1922|1920|6
1667442000000|2022-11-03 02:20:00|1922.5|1920.5|1922.8|1920.8|1923|1921|1922.1|1920.1|2
1667442300000|2022-11-03 02:25:00|1922.6|1920.6|1922.6|1920.6|1922.8|1920.8|1922.4|1920.4|6
1667442600000|2022-11-03 02:30:00|1922.7|1920.7|1922.2|1920.2|1922.9|1920.9|1922.1|1920.1|5
1667442900000|2022-11-03 02:35:00|1922.3|1920.3|1922.3|1920.3|1922.6|1920.6|1922.1|1920.1|12
1667443200000|2022-11-03 02:40:00|1922.1|1920.1|1921.3|1919.3|1922.4|1920.4|1921.1|1919.1|14
1667443500000|2022-11-03 02:45:00|1921.1|1919.1|1920.9|1918.9|1921.5|1919.5|1920.8|1918.8|9
1667443800000|2022-11-03 02:50:00|1921.1|1919.1|1920.6|1918.6|1921.3|1919.3|1920.4|1918.4|6
1667444100000|2022-11-03 02:55:00|1920.8|1918.8|1920.8|1918.8|1921.2|1919.2|1920.5|1918.5|17
1667444400000|2022-11-03 03:00:00|1921|1919|1921.4|1919.4|1921.5|1919.5|1921|1919|11
1667444700000|2022-11-03 03:05:00|1921.3|1919.3|1921.8|1919.8|1922.8|1920.8|1921.3|1919.3|12
1667445000000|2022-11-03 03:10:00|1922|1920|1921.8|1919.8|1922.2|1920.2|1921.3|1919.3|8
1667445300000|2022-11-03 03:15:00|1921.7|1919.7|1921.5|1919.5|1922.1|1920.1|1921.3|1919.3|1
1667445600000|2022-11-03 03:20:00|1921.7|1919.7|1921.1|1919.1|1921.9|1919.9|1920.9|1918.9|46
1667445900000|2022-11-03 03:25:00|1921.2|1919.2|1920.9|1918.9|1921.3|1919.3|1920.9|1918.9|17
1667446200000|2022-11-03 03:30:00|1920.8|1918.8|1920.5|1918.5|1920.9|1918.9|1920|1918|26
1667446500000|2022-11-03 03:35:00|1920.3|1918.3|1920.6|1918.6|1920.8|1918.8|1920.3|1918.3|11
1667446800000|2022-11-03 03:40:00|1920.8|1918.8|1921.3|1919.3|1921.5|1919.5|1920.8|1918.8|10
1667447100000|2022-11-03 03:45:00|1921.4|1919.4|1921.2|1919.2|1921.5|1919.5|1921|1919|4
1667447400000|2022-11-03 03:50:00|1921|1919|1920.8|1918.8|1921|1919|1920.6|1918.6|8
1667447700000|2022-11-03 03:55:00|1921|1919|1921|1919|1921.3|1919.3|1921|1919|12
1667448000000|2022-11-03 04:00:00|1921.2|1919.2|1921.1|1919.1|1921.4|1919.4|1921|1919|0
1667448300000|2022-11-03 04:05:00|1921.2|1919.2|1921.1|1919.1|1921.4|1919.4|1920.9|1918.9|0
1667448600000|2022-11-03 04:10:00|1921.2|1919.2|1921.4|1919.4|1921.6|1919.6|1921.1|1919.1|11
1667448900000|2022-11-03 04:15:00|1921.6|1919.6|1921.1|1919.1|1921.8|1919.8|1920.9|1918.9|9
1667449200000|2022-11-03 04:20:00|1921.2|1919.2|1921.2|1919.2|1921.3|1919.3|1921.1|1919.1|3
1667449500000|2022-11-03 04:25:00|1921.1|1919.1|1921.1|1919.1|1921.2|1919.2|1921|1919|0
1667449800000|2022-11-03 04:30:00|1921.2|1919.2|1921.4|1919.4|1921.4|1919.4|1920.9|1918.9|29
1667450100000|2022-11-03 04:35:00|1921.5|1919.5|1921.3|1919.3|1921.7|1919.7|1921.1|1919.1|11
1667450400000|2022-11-03 04:40:00|1921.2|1919.2|1921.3|1919.3|1921.4|1919.4|1921.2|1919.2|0
1667450700000|2022-11-03 04:45:00|1921.4|1919.4|1921.6|1919.6|1921.6|1919.6|1921.3|1919.3|26
1667451000000|2022-11-03 04:50:00|1921.4|1919.4|1921.9|1919.9|1922.5|1920.5|1921.4|1919.4|17
1667451300000|2022-11-03 04:55:00|1922.1|1920.1|1922.6|1920.6|1922.6|1920.6|1921.9|1919.9|6
1667451600000|2022-11-03 05:00:00|1922.4|1920.4|1922.5|1920.5|1922.8|1920.8|1922.1|1920.1|20
1667451900000|2022-11-03 05:05:00|1922.7|1920.7|1922.9|1920.9|1923|1921|1922.5|1920.5|28
1667452200000|2022-11-03 05:10:00|1922.8|1920.8|1923.3|1921.3|1923.5|1921.5|1922.8|1920.8|43
1667452500000|2022-11-03 05:15:00|1923.5|1921.5|1924.5|1922.5|1924.6|1922.6|1923.1|1921.1|13
1667452800000|2022-11-03 05:20:00|1924.4|1922.4|1924.4|1922.4|1924.7|1922.7|1923.8|1921.8|22
1667453100000|2022-11-03 05:25:00|1924.5|1922.5|1924.9|1922.9|1925|1923|1924.4|1922.4|4
1667453400000|2022-11-03 05:30:00|1924.7|1922.7|1925.2|1923.2|1925.7|1923.7|1924.7|1922.7|12
1667453700000|2022-11-03 05:35:00|1925.3|1923.3|1924.7|1922.7|1925.3|1923.3|1924.6|1922.6|12
1667454000000|2022-11-03 05:40:00|1924.8|1922.8|1924.6|1922.6|1924.8|1922.8|1924.2|1922.2|6
1667454300000|2022-11-03 05:45:00|1924.4|1922.4|1924.4|1922.4|1924.7|1922.7|1924.1|1922.1|11
1667454600000|2022-11-03 05:50:00|1924.3|1922.3|1924.3|1922.3|1924.6|1922.6|1924.3|1922.3|9
1667454900000|2022-11-03 05:55:00|1924.4|1922.4|1924.1|1922.1|1924.4|1922.4|1923.9|1921.9|6
1667455200000|2022-11-03 06:00:00|1924|1922|1923.4|1921.4|1924.2|1922.2|1923.3|1921.3|36
1667455500000|2022-11-03 06:05:00|1923.6|1921.6|1922.2|1920.2|1923.9|1921.9|1921.9|1919.9|468
1667455800000|2022-11-03 06:10:00|1922.1|1920.1|1921.1|1919.1|1922.2|1920.2|1919.9|1917.9|1
1667456100000|2022-11-03 06:15:00|1921.2|1919.2|1920.8|1918.8|1921.3|1919.3|1920.3|1918.3|14
1667456400000|2022-11-03 06:20:00|1920.6|1918.6|1919.5|1917.5|1920.9|1918.9|1919.3|1917.3|0
1667456700000|2022-11-03 06:25:00|1919.6|1917.6|1920.6|1918.6|1920.6|1918.6|1919.2|1917.2|0
1667457000000|2022-11-03 06:30:00|1920.5|1918.5|1921.2|1919.2|1921.2|1919.2|1920.5|1918.5|0
1667457300000|2022-11-03 06:35:00|1921.1|1919.1|1920.9|1918.9|1921.2|1919.2|1920.8|1918.8|0
1667457600000|2022-11-03 06:40:00|1921|1919|1921.5|1919.5|1921.5|1919.5|1920.9|1918.9|0
1667457900000|2022-11-03 06:45:00|1921.4|1919.4|1921.8|1919.8|1921.9|1919.9|1921.4|1919.4|0
1667458200000|2022-11-03 06:50:00|1921.6|1919.6|1921.6|1919.6|1921.6|1919.6|1921.5|1919.5|0
1667458500000|2022-11-03 06:55:00|1921.1|1919.1|1920.6|1918.6|1921.1|1919.1|1920.6|1918.6|0
1667458800000|2022-11-03 07:00:00|1920.4|1918.4|1920.3|1918.3|1921.7|1919.7|1920.3|1918.3|0
1667459100000|2022-11-03 07:05:00|1920.2|1918.2|1920.9|1918.9|1921.5|1919.5|1920.2|1918.2|0
1667459400000|2022-11-03 07:10:00|1920.8|1918.8|1920.8|1918.8|1922.1|1920.1|1920.6|1918.6|0
1667459700000|2022-11-03 07:15:00|1921|1919|1920.3|1918.3|1921|1919|1919.9|1917.9|0
1667460000000|2022-11-03 07:20:00|1920.4|1918.4|1918.8|1916.8|1920.4|1918.4|1918.2|1916.2|0
1667460300000|2022-11-03 07:25:00|1918.5|1916.5|1918.3|1916.3|1918.8|1916.8|1917.6|1915.6|0
1667460600000|2022-11-03 07:30:00|1918.4|1916.4|1917|1915|1919.5|1917.5|1916.7|1914.7|66
1667460900000|2022-11-03 07:35:00|1917.2|1915.2|1918.3|1916.3|1918.3|1916.3|1917.1|1915.1|13
1667461200000|2022-11-03 07:40:00|1918.6|1916.6|1917.8|1915.8|1918.7|1916.7|1917.3|1915.3|37
1667461500000|2022-11-03 07:45:00|1918|1916|1918.2|1916.2|1918.3|1916.3|1917.6|1915.6|14
1667461800000|2022-11-03 07:50:00|1918.1|1916.1|1918|1916|1918.7|1916.7|1917.6|1915.6|17
1667462100000|2022-11-03 07:55:00|1918.1|1916.1|1919.4|1917.4|1919.7|1917.7|1918.1|1916.1|30
1667462400000|2022-11-03 08:00:00|1919.6|1917.6|1919.9|1917.9|1920.1|1918.1|1918.2|1916.2|53
1667462700000|2022-11-03 08:05:00|1919.6|1917.6|1921.2|1919.2|1921.2|1919.2|1919.5|1917.5|35
1667463000000|2022-11-03 08:10:00|1921|1919|1920.9|1918.9|1921.3|1919.3|1919.6|1917.6|20
1667463300000|2022-11-03 08:15:00|1921.1|1919.1|1919.5|1917.5|1921.3|1919.3|1919.1|1917.1|13
1667463600000|2022-11-03 08:20:00|1919.4|1917.4|1918.3|1916.3|1919.9|1917.9|1918.3|1916.3|16
1667463900000|2022-11-03 08:25:00|1918.6|1916.6|1918.2|1916.2|1918.9|1916.9|1917.5|1915.5|29
1667464200000|2022-11-03 08:30:00|1917.9|1915.9|1917.9|1915.9|1919.2|1917.2|1917.1|1915.1|28
1667464500000|2022-11-03 08:35:00|1918|1916|1917.7|1915.7|1918.7|1916.7|1917.3|1915.3|27
1667464800000|2022-11-03 08:40:00|1917.6|1915.6|1918.7|1916.7|1919.4|1917.4|1917.6|1915.6|23
1667465100000|2022-11-03 08:45:00|1918.5|1916.5|1918.5|1916.5|1919|1917|1918.3|1916.3|16
1667465400000|2022-11-03 08:50:00|1918.6|1916.6|1918.2|1916.2|1919|1917|1917.6|1915.6|10
1667465700000|2022-11-03 08:55:00|1918.1|1916.1|1919.4|1917.4|1919.7|1917.7|1917.9|1915.9|19
1667466000000|2022-11-03 09:00:00|1919.2|1917.2|1919.7|1917.7|1920.5|1918.5|1918.9|1916.9|54
1667466300000|2022-11-03 09:05:00|1919.5|1917.5|1919.5|1917.5|1920.5|1918.5|1919.4|1917.4|29
1667466600000|2022-11-03 09:10:00|1919.4|1917.4|1919.4|1917.4|1919.8|1917.8|1918.9|1916.9|2
1667466900000|2022-11-03 09:15:00|1919.6|1917.6|1918.7|1916.7|1919.6|1917.6|1918.3|1916.3|4
1667467200000|2022-11-03 09:20:00|1918.6|1916.6|1919.5|1917.5|1919.8|1917.8|1917.9|1915.9|44
1667467500000|2022-11-03 09:25:00|1919.4|1917.4|1919.8|1917.8|1920.1|1918.1|1919|1917|5
1667467800000|2022-11-03 09:30:00|1919.9|1917.9|1919.7|1917.7|1920.1|1918.1|1919|1917|2
1667468100000|2022-11-03 09:35:00|1919.6|1917.6|1919.6|1917.6|1919.7|1917.7|1919.2|1917.2|17
1667468400000|2022-11-03 09:40:00|1919.5|1917.5|1918.6|1916.6|1919.6|1917.6|1918.6|1916.6|30
1667468700000|2022-11-03 09:45:00|1918.5|1916.5|1918.4|1916.4|1918.9|1916.9|1918.2|1916.2|19
1667469000000|2022-11-03 09:50:00|1918.3|1916.3|1918.4|1916.4|1919.5|1917.5|1917.7|1915.7|24
1667469300000|2022-11-03 09:55:00|1918.1|1916.1|1919.8|1917.8|1919.8|1917.8|1918|1916|5
1667469600000|2022-11-03 10:00:00|1919.6|1917.6|1919.5|1917.5|1920.3|1918.3|1919.5|1917.5|10
1667469900000|2022-11-03 10:05:00|1919.3|1917.3|1919|1917|1919.3|1917.3|1918.4|1916.4|31
1667470200000|2022-11-03 10:10:00|1918.9|1916.9|1918.7|1916.7|1919.8|1917.8|1918.4|1916.4|3
1667470500000|2022-11-03 10:15:00|1918.6|1916.6|1917.5|1915.5|1918.7|1916.7|1916.9|1914.9|2
1667470800000|2022-11-03 10:20:00|1917.7|1915.7|1917.9|1915.9|1918.3|1916.3|1917.5|1915.5|9
1667471100000|2022-11-03 10:25:00|1917.8|1915.8|1916.7|1914.7|1918.2|1916.2|1916.5|1914.5|9
1667471400000|2022-11-03 10:30:00|1917|1915|1916.3|1914.3|1917.1|1915.1|1916.3|1914.3|19
1667471700000|2022-11-03 10:35:00|1916.4|1914.4|1916.7|1914.7|1917|1915|1916.3|1914.3|1
1667472000000|2022-11-03 10:40:00|1916.6|1914.6|1915.9|1913.9|1916.7|1914.7|1915.5|1913.5|3
1667472300000|2022-11-03 10:45:00|1915.7|1913.7|1915.6|1913.6|1915.9|1913.9|1914.9|1912.9|23
1667472600000|2022-11-03 10:50:00|1915.7|1913.7|1916.3|1914.3|1916.7|1914.7|1915.7|1913.7|6
1667472900000|2022-11-03 10:55:00|1916.1|1914.1|1916.5|1914.5|1916.7|1914.7|1915.9|1913.9|10
1667473200000|2022-11-03 11:00:00|1916.3|1914.3|1916.2|1914.2|1916.7|1914.7|1915.9|1913.9|11
1667473500000|2022-11-03 11:05:00|1916.3|1914.3|1916.5|1914.5|1916.6|1914.6|1915.9|1913.9|1
1667473800000|2022-11-03 11:10:00|1916.3|1914.3|1914.7|1912.7|1916.5|1914.5|1914.7|1912.7|5
1667474100000|2022-11-03 11:15:00|1914.6|1912.6|1914.8|1912.8|1915.2|1913.2|1914.6|1912.6|3
1667474400000|2022-11-03 11:20:00|1915|1913|1914.7|1912.7|1915.1|1913.1|1914.4|1912.4|2
1667474700000|2022-11-03 11:25:00|1914.8|1912.8|1914.8|1912.8|1915.1|1913.1|1914.4|1912.4|30
1667475000000|2022-11-03 11:30:00|1914.7|1912.7|1915.4|1913.4|1915.6|1913.6|1914.4|1912.4|16
1667475300000|2022-11-03 11:35:00|1915.3|1913.3|1914.4|1912.4|1915.4|1913.4|1914|1912|31
1667475600000|2022-11-03 11:40:00|1914.3|1912.3|1913.5|1911.5|1914.4|1912.4|1913.2|1911.2|21
1667475900000|2022-11-03 11:45:00|1913.6|1911.6|1913.7|1911.7|1913.9|1911.9|1913.5|1911.5|20
1667476200000|2022-11-03 11:50:00|1913.6|1911.6|1914.3|1912.3|1914.3|1912.3|1913.5|1911.5|14
1667476500000|2022-11-03 11:55:00|1914.1|1912.1|1914.4|1912.4|1914.6|1912.6|1913.9|1911.9|23
1667476800000|2022-11-03 12:00:00|1914.3|1912.3|1915|1913|1915.4|1913.4|1913.6|1911.6|15
1667477100000|2022-11-03 12:05:00|1915.1|1913.1|1915.4|1913.4|1916.5|1914.5|1914.7|1912.7|8
1667477400000|2022-11-03 12:10:00|1915.3|1913.3|1915.1|1913.1|1915.6|1913.6|1914|1912|8
1667477700000|2022-11-03 12:15:00|1915|1913|1914.7|1912.7|1915.4|1913.4|1914.4|1912.4|4
1667478000000|2022-11-03 12:20:00|1914.4|1912.4|1914.5|1912.5|1914.9|1912.9|1913.9|1911.9|13
1667478300000|2022-11-03 12:25:00|1914.6|1912.6|1914.1|1912.1|1914.7|1912.7|1913.9|1911.9|6
1667478600000|2022-11-03 12:30:00|1913.9|1911.9|1914.5|1912.5|1915|1913|1913.1|1911.1|11
1667478900000|2022-11-03 12:35:00|1914.7|1912.7|1912.6|1910.6|1914.7|1912.7|1912|1910|18
1667479200000|2022-11-03 12:40:00|1912.7|1910.7|1913.3|1911.3|1913.8|1911.8|1912.4|1910.4|3
1667479500000|2022-11-03 12:45:00|1913.2|1911.2|1912.3|1910.3|1913.2|1911.2|1912|1910|7
1667479800000|2022-11-03 12:50:00|1912.4|1910.4|1913.4|1911.4|1914.5|1912.5|1912.4|1910.4|12
1667480100000|2022-11-03 12:55:00|1913.6|1911.6|1912.8|1910.8|1913.8|1911.8|1912.5|1910.5|44
1667480400000|2022-11-03 13:00:00|1913|1911|1912.4|1910.4|1913.1|1911.1|1912.3|1910.3|9
1667480700000|2022-11-03 13:05:00|1912.3|1910.3|1913.8|1911.8|1913.8|1911.8|1912|1910|69
1667481000000|2022-11-03 13:10:00|1914|1912|1913.9|1911.9|1914.3|1912.3|1913.8|1911.8|1
1667481300000|2022-11-03 13:15:00|1914|1912|1913.1|1911.1|1914|1912|1912.8|1910.8|1
1667481600000|2022-11-03 13:20:00|1913|1911|1913.4|1911.4|1913.7|1911.7|1912.5|1910.5|15
1667481900000|2022-11-03 13:25:00|1913.3|1911.3|1912.6|1910.6|1913.4|1911.4|1911.9|1909.9|74
1667482200000|2022-11-03 13:30:00|1912.5|1910.5|1913|1911|1914.3|1912.3|1910.3|1908.3|51
1667482500000|2022-11-03 13:35:00|1913.2|1911.2|1912.6|1910.6|1913.2|1911.2|1911.3|1909.3|47
1667482800000|2022-11-03 13:40:00|1912.7|1910.7|1912.5|1910.5|1914.2|1912.2|1912.2|1910.2|63
1667483100000|2022-11-03 13:45:00|1912.2|1910.2|1911.1|1909.1|1913|1911|1909.8|1907.8|133
1667483400000|2022-11-03 13:50:00|1910.8|1908.8|1908.8|1906.8|1911.4|1909.4|1908.8|1906.8|31
1667483700000|2022-11-03 13:55:00|1909|1907|1908.3|1906.3|1909.6|1907.6|1907.8|1905.8|67
1667484000000|2022-11-03 14:00:00|1909.3|1907.3|1911.8|1909.8|1912.4|1910.4|1906.6|1904.6|218
1667484300000|2022-11-03 14:05:00|1911.5|1909.5|1909.5|1907.5|1911.5|1909.5|1909|1907|51
1667484600000|2022-11-03 14:10:00|1909.7|1907.7|1911.3|1909.3|1911.3|1909.3|1908.4|1906.4|41
1667484900000|2022-11-03 14:15:00|1911.5|1909.5|1911.2|1909.2|1912.4|1910.4|1910.1|1908.1|33
1667485200000|2022-11-03 14:20:00|1911.4|1909.4|1911.9|1909.9|1912.7|1910.7|1910.7|1908.7|35
1667485500000|2022-11-03 14:25:00|1912|1910|1913.7|1911.7|1914.5|1912.5|1911.8|1909.8|14
1667485800000|2022-11-03 14:30:00|1913.8|1911.8|1911.5|1909.5|1914.1|1912.1|1911.5|1909.5|27
1667486100000|2022-11-03 14:35:00|1911.7|1909.7|1913.2|1911.2|1913.6|1911.6|1911.4|1909.4|122
1667486400000|2022-11-03 14:40:00|1913.3|1911.3|1914.7|1912.7|1915.4|1913.4|1913.1|1911.1|79
1667486700000|2022-11-03 14:45:00|1915|1913|1917|1915|1917.3|1915.3|1914.7|1912.7|70
1667487000000|2022-11-03 14:50:00|1917.2|1915.2|1916.6|1914.6|1917.7|1915.7|1915.9|1913.9|23
1667487300000|2022-11-03 14:55:00|1916.5|1914.5|1918.4|1916.4|1918.7|1916.7|1916.3|1914.3|51
1667487600000|2022-11-03 15:00:00|1918.3|1916.3|1918.7|1916.7|1919.3|1917.3|1917.5|1915.5|313
1667487900000|2022-11-03 15:05:00|1918.6|1916.6|1918.4|1916.4|1919.1|1917.1|1917.1|1915.1|202
1667488200000|2022-11-03 15:10:00|1918.6|1916.6|1917.5|1915.5|1919.1|1917.1|1917.3|1915.3|201
1667488500000|2022-11-03 15:15:00|1917.6|1915.6|1919.2|1917.2|1919.2|1917.2|1916.8|1914.8|193
1667488800000|2022-11-03 15:20:00|1919.3|1917.3|1918.9|1916.9|1920.1|1918.1|1918.8|1916.8|126
1667489100000|2022-11-03 15:25:00|1918.8|1916.8|1917.9|1915.9|1920|1918|1917.9|1915.9|180
1667489400000|2022-11-03 15:30:00|1917.8|1915.8|1917.5|1915.5|1918.5|1916.5|1916.3|1914.3|106
1667489700000|2022-11-03 15:35:00|1917.6|1915.6|1920.5|1918.5|1920.5|1918.5|1917.5|1915.5|76
1667490000000|2022-11-03 15:40:00|1920.3|1918.3|1919.7|1917.7|1920.5|1918.5|1919.4|1917.4|74
1667490300000|2022-11-03 15:45:00|1919.6|1917.6|1920.1|1918.1|1921.4|1919.4|1919.6|1917.6|115
1667490600000|2022-11-03 15:50:00|1919.9|1917.9|1919.3|1917.3|1920.1|1918.1|1918.8|1916.8|112
1667490900000|2022-11-03 15:55:00|1919.1|1917.1|1918.3|1916.3|1919.3|1917.3|1917.4|1915.4|85
1667491200000|2022-11-03 16:00:00|1918.2|1916.2|1919.6|1917.6|1919.8|1917.8|1917.4|1915.4|155
1667491500000|2022-11-03 16:05:00|1919.5|1917.5|1919.1|1917.1|1920.5|1918.5|1918.7|1916.7|129
1667491800000|2022-11-03 16:10:00|1919|1917|1920.6|1918.6|1920.9|1918.9|1919|1917|73
1667492100000|2022-11-03 16:15:00|1920.5|1918.5|1921.8|1919.8|1922.5|1920.5|1920.2|1918.2|77
1667492400000|2022-11-03 16:20:00|1922|1920|1920.7|1918.7|1922.4|1920.4|1920.6|1918.6|72
1667492700000|2022-11-03 16:25:00|1920.6|1918.6|1921.6|1919.6|1921.9|1919.9|1920.3|1918.3|70
1667493000000|2022-11-03 16:30:00|1921.4|1919.4|1922.1|1920.1|1922.6|1920.6|1921.2|1919.2|270
1667493300000|2022-11-03 16:35:00|1921.8|1919.8|1922.1|1920.1|1922.7|1920.7|1920.7|1918.7|273
1667493600000|2022-11-03 16:40:00|1922.3|1920.3|1924.7|1922.7|1924.9|1922.9|1922|1920|289
1667493900000|2022-11-03 16:45:00|1924.9|1922.9|1924.2|1922.2|1925|1923|1924|1922|124
1667494200000|2022-11-03 16:50:00|1924.3|1922.3|1925.6|1923.6|1925.9|1923.9|1924.2|1922.2|90
1667494500000|2022-11-03 16:55:00|1925.8|1923.8|1924.8|1922.8|1926.2|1924.2|1924.5|1922.5|52
1667494800000|2022-11-03 17:00:00|1925|1923|1924.4|1922.4|1925.5|1923.5|1923.7|1921.7|42
1667495100000|2022-11-03 17:05:00|1924.3|1922.3|1923.8|1921.8|1924.4|1922.4|1923.2|1921.2|45
1667495400000|2022-11-03 17:10:00|1923.7|1921.7|1924.2|1922.2|1924.2|1922.2|1923.2|1921.2|38
1667495700000|2022-11-03 17:15:00|1924.3|1922.3|1924|1922|1925|1923|1923.9|1921.9|59
1667496000000|2022-11-03 17:20:00|1924.2|1922.2|1922.1|1920.1|1924.3|1922.3|1922.1|1920.1|67
1667496300000|2022-11-03 17:25:00|1922.3|1920.3|1923.7|1921.7|1923.7|1921.7|1921.9|1919.9|50
1667496600000|2022-11-03 17:30:00|1923.6|1921.6|1923.3|1921.3|1923.8|1921.8|1923|1921|8
1667496900000|2022-11-03 17:35:00|1923.4|1921.4|1923.5|1921.5|1923.8|1921.8|1922.6|1920.6|37
1667497200000|2022-11-03 17:40:00|1923.4|1921.4|1922.7|1920.7|1923.8|1921.8|1922.3|1920.3|4
1667497500000|2022-11-03 17:45:00|1922.6|1920.6|1922.8|1920.8|1923.1|1921.1|1922|1920|23
1667497800000|2022-11-03 17:50:00|1922.7|1920.7|1922.5|1920.5|1922.8|1920.8|1921.7|1919.7|16
1667498100000|2022-11-03 17:55:00|1922.4|1920.4|1920.7|1918.7|1922.5|1920.5|1920.7|1918.7|7
1667498400000|2022-11-03 18:00:00|1920.8|1918.8|1920.3|1918.3|1921.4|1919.4|1920|1918|53
1667498700000|2022-11-03 18:05:00|1920.2|1918.2|1920.7|1918.7|1921.4|1919.4|1920|1918|32
1667499000000|2022-11-03 18:10:00|1920.6|1918.6|1920.7|1918.7|1921|1919|1919.9|1917.9|31
1667499300000|2022-11-03 18:15:00|1920.6|1918.6|1921.4|1919.4|1921.4|1919.4|1920.6|1918.6|2
1667499600000|2022-11-03 18:20:00|1921.5|1919.5|1922.9|1920.9|1923|1921|1921.5|1919.5|1
1667499900000|2022-11-03 18:25:00|1922.8|1920.8|1923.4|1921.4|1923.9|1921.9|1922.8|1920.8|2
1667500200000|2022-11-03 18:30:00|1923.3|1921.3|1923.3|1921.3|1924.5|1922.5|1923|1921|7
1667500500000|2022-11-03 18:35:00|1923.4|1921.4|1922.6|1920.6|1923.6|1921.6|1922.2|1920.2|5
1667500800000|2022-11-03 18:40:00|1922.8|1920.8|1921.5|1919.5|1923|1921|1921.5|1919.5|4
1667501100000|2022-11-03 18:45:00|1921.6|1919.6|1922.8|1920.8|1922.9|1920.9|1921.5|1919.5|9
1667501400000|2022-11-03 18:50:00|1922.7|1920.7|1922.6|1920.6|1923.2|1921.2|1922.4|1920.4|9
1667501700000|2022-11-03 18:55:00|1922.8|1920.8|1923.7|1921.7|1923.8|1921.8|1922|1920|1
1667502000000|2022-11-03 19:00:00|1923.5|1921.5|1922.8|1920.8|1923.9|1921.9|1922.7|1920.7|5
1667502300000|2022-11-03 19:05:00|1923.1|1921.1|1922|1920|1923.1|1921.1|1921.7|1919.7|3
1667502600000|2022-11-03 19:10:00|1922.2|1920.2|1922|1920|1922.8|1920.8|1921.8|1919.8|6
1667502900000|2022-11-03 19:15:00|1921.8|1919.8|1922|1920|1922.4|1920.4|1921.6|1919.6|5
1667503200000|2022-11-03 19:20:00|1921.9|1919.9|1923.3|1921.3|1923.3|1921.3|1921.9|1919.9|12
1667503500000|2022-11-03 19:25:00|1923.1|1921.1|1923|1921|1923.7|1921.7|1922.7|1920.7|7
1667503800000|2022-11-03 19:30:00|1923.1|1921.1|1923.8|1921.8|1923.8|1921.8|1922.7|1920.7|7
1667504100000|2022-11-03 19:35:00|1923.6|1921.6|1922.6|1920.6|1923.8|1921.8|1922.2|1920.2|11
1667504400000|2022-11-03 19:40:00|1922.4|1920.4|1921.7|1919.7|1923.2|1921.2|1921.7|1919.7|25
1667504700000|2022-11-03 19:45:00|1921.5|1919.5|1921|1919|1921.7|1919.7|1921|1919|25
1667505000000|2022-11-03 19:50:00|1921.1|1919.1|1919.3|1917.3|1921.2|1919.2|1918.7|1916.7|23
1667505300000|2022-11-03 19:55:00|1919.2|1917.2|1916.2|1914.2|1919.2|1917.2|1915.8|1913.8|43
1667505600000|2022-11-03 20:00:00|1916.1|1914.1|1916.8|1914.8|1916.8|1914.8|1916.1|1914.1|1
1667505900000|2022-11-03 20:05:00|1916.6|1914.6|1917.3|1915.3|1917.6|1915.6|1916.5|1914.5|2
1667506200000|2022-11-03 20:10:00|1917.4|1915.4|1917.8|1915.8|1917.9|1915.9|1917.1|1915.1|0
1667506500000|2022-11-03 20:15:00|1917.9|1915.9|1918|1916|1918.1|1916.1|1917.5|1915.5|0
1667506800000|2022-11-03 20:20:00|1917.9|1915.9|1917.6|1915.6|1917.9|1915.9|1917.4|1915.4|3
1667507100000|2022-11-03 20:25:00|1917.7|1915.7|1917.9|1915.9|1918.1|1916.1|1917.7|1915.7|3
1667507400000|2022-11-03 20:30:00|1918|1916|1918|1916|1918.2|1916.2|1917.8|1915.8|1
1667507700000|2022-11-03 20:35:00|1918.2|1916.2|1918.2|1916.2|1918.2|1916.2|1918.2|1916.2|1
1667508000000|2022-11-03 20:40:00|1918.4|1916.4|1918|1916|1918.4|1916.4|1918|1916|1
1667508300000|2022-11-03 20:45:00|1918.2|1916.2|1918.3|1916.3|1918.3|1916.3|1918|1916|1
1667508600000|2022-11-03 20:50:00|1918.5|1916.5|1918.2|1916.2|1918.5|1916.5|1918.2|1916.2|2
1667508900000|2022-11-03 20:55:00|1918.1|1916.1|1918.2|1916.2|1918.2|1916.2|1917.8|1915.8|0
1667509200000|2022-11-03 21:00:00|1918.3|1916.3|1918.2|1916.2|1918.3|1916.3|1918|1916|2
1667509500000|2022-11-03 21:05:00|1918.1|1916.1|1917.8|1915.8|1918.2|1916.2|1917.7|1915.7|0
1667509800000|2022-11-03 21:10:00|1917.7|1915.7|1917.7|1915.7|1917.8|1915.8|1917.7|1915.7|0
1667510100000|2022-11-03 21:15:00|1917.8|1915.8|1917.8|1915.8|1917.8|1915.8|1917.7|1915.7|0
1667510400000|2022-11-03 21:20:00|1917.9|1915.9|1917.8|1915.8|1917.9|1915.9|1917.8|1915.8|0
1667510700000|2022-11-03 21:25:00|1917.7|1915.7|1917.6|1915.6|1917.8|1915.8|1917.6|1915.6|0
1667511000000|2022-11-03 21:30:00|1917.7|1915.7|1917.7|1915.7|1917.7|1915.7|1917.6|1915.6|0
1667511300000|2022-11-03 21:35:00|1917.6|1915.6|1917.6|1915.6|1917.6|1915.6|1917.6|1915.6|0
1667511600000|2022-11-03 21:40:00|1917.5|1915.5|1917.4|1915.4|1917.7|1915.7|1917.3|1915.3|0
1667511900000|2022-11-03 21:45:00|1917.5|1915.5|1917.6|1915.6|1917.6|1915.6|1917.5|1915.5|0
1667512200000|2022-11-03 21:50:00|1917.5|1915.5|1917.4|1915.4|1917.5|1915.5|1917.4|1915.4|0
1667512500000|2022-11-03 21:55:00|1917.3|1915.3|1917.4|1915.4|1917.5|1915.5|1917.2|1915.2|0
1667512800000|2022-11-03 22:00:00|1917.6|1915.6|1915.8|1913.8|1917.7|1915.7|1915.8|1913.8|0
1667513100000|2022-11-03 22:05:00|1915.9|1913.9|1915.9|1913.9|1916.3|1914.3|1915.9|1913.9|0
1667513400000|2022-11-03 22:10:00|1915.6|1913.6|1913.9|1911.9|1915.6|1913.6|1913.8|1911.8|0
1667513700000|2022-11-03 22:15:00|1913.8|1911.8|1913.6|1911.6|1914.1|1912.1|1913.1|1911.1|0
1667514000000|2022-11-03 22:20:00|1913.5|1911.5|1914|1912|1914|1912|1913.1|1911.1|0
1667514300000|2022-11-03 22:25:00|1914.1|1912.1|1914.6|1912.6|1914.6|1912.6|1914|1912|0
1667514600000|2022-11-03 22:30:00|1914.5|1912.5|1914.6|1912.6|1914.8|1912.8|1914.4|1912.4|0
1667514900000|2022-11-03 22:35:00|1914.7|1912.7|1914.6|1912.6|1914.9|1912.9|1914.4|1912.4|0
1667515200000|2022-11-03 22:40:00|1914.7|1912.7|1914.5|1912.5|1914.7|1912.7|1914.5|1912.5|0
1667515500000|2022-11-03 22:45:00|1914.7|1912.7|1914.5|1912.5|1914.7|1912.7|1914.5|1912.5|0
1667515800000|2022-11-03 22:50:00|1914.3|1912.3|1913.9|1911.9|1914.4|1912.4|1913.9|1911.9|0
1667516100000|2022-11-03 22:55:00|1913.8|1911.8|1913.6|1911.6|1913.9|1911.9|1913.5|1911.5|0
1667516400000|2022-11-03 23:00:00|1913.3|1911.3|1913.8|1911.8|1913.8|1911.8|1913.1|1911.1|0
1667516700000|2022-11-03 23:05:00|1913.6|1911.6|1913.9|1911.9|1914.1|1912.1|1913.6|1911.6|0
1667517000000|2022-11-03 23:10:00|1914|1912|1914.2|1912.2|1914.2|1912.2|1914|1912|0
1667517300000|2022-11-03 23:15:00|1914|1912|1913.5|1911.5|1914.2|1912.2|1913.5|1911.5|0
1667517600000|2022-11-03 23:20:00|1913.6|1911.6|1913.6|1911.6|1913.7|1911.7|1913.4|1911.4|0
1667517900000|2022-11-03 23:25:00|1913.7|1911.7|1913.9|1911.9|1914.3|1912.3|1913.7|1911.7|0
1667518200000|2022-11-03 23:30:00|1914.2|1912.2|1914|1912|1915.1|1913.1|1914|1912|0
1667518500000|2022-11-03 23:35:00|1913.9|1911.9|1914.5|1912.5|1914.7|1912.7|1913.7|1911.7|0
1667518800000|2022-11-03 23:40:00|1914.6|1912.6|1917.7|1915.7|1917.7|1915.7|1914.1|1912.1|0
1667519100000|2022-11-03 23:45:00|1917.3|1916.1|1919.1|1917.9|1919.6|1918.4|1917.1|1915.9|1706
1667519400000|2022-11-03 23:50:00|1918.6|1917.4|1917.6|1916.4|1918.6|1917.4|1916.1|1914.9|647
1667519700000|2022-11-03 23:55:00|1918.1|1916.9|1922.6|1921.4|1923.1|1921.9|1917.6|1916.4|924
1667520000000|2022-11-04 00:00:00|1922.4|1921.6|1925.4|1924.6|1925.9|1925.1|1921.4|1920.6|2980
1667520300000|2022-11-04 00:05:00|1925.9|1925.1|1923.4|1922.6|1926.9|1926.1|1922.9|1922.1|1724
1667520600000|2022-11-04 00:10:00|1922.9|1922.1|1924.4|1923.6|1924.9|1924.1|1922.9|1922.1|1208
1667520900000|2022-11-04 00:15:00|1924.9|1924.1|1923.4|1922.6|1925.4|1924.6|1923.4|1922.6|953
1667521200000|2022-11-04 00:20:00|1922.9|1922.1|1922.4|1921.6|1923.6|1922.8|1921.9|1921.1|1216
1667521500000|2022-11-04 00:25:00|1921.9|1921.1|1921.9|1921.1|1921.9|1921.1|1920.9|1920.1|878
1667521800000|2022-11-04 00:30:00|1921.4|1920.6|1921.4|1920.6|1921.9|1921.1|1920.9|1920.1|610
1667522100000|2022-11-04 00:35:00|1920.9|1920.1|1919.4|1918.6|1920.9|1920.1|1918.9|1918.1|805
1667522400000|2022-11-04 00:40:00|1918.9|1918.1|1919.4|1918.6|1921.4|1920.6|1918.9|1918.1|562
1667522700000|2022-11-04 00:45:00|1919.9|1919.1|1920.4|1919.6|1920.4|1919.6|1919.4|1918.6|593
1667523000000|2022-11-04 00:50:00|1920.9|1920.1|1919.4|1918.6|1921.4|1920.6|1919.4|1918.6|522
1667523300000|2022-11-04 00:55:00|1918.9|1918.1|1917.9|1917.1|1918.9|1918.1|1917.9|1917.1|549
1667523600000|2022-11-04 01:00:00|1918.4|1917.6|1913.9|1913.1|1918.4|1917.6|1913.4|1912.6|1832
1667523900000|2022-11-04 01:05:00|1914.4|1913.6|1912.9|1912.1|1914.9|1914.1|1912.9|1912.1|680
1667524200000|2022-11-04 01:10:00|1913.4|1912.6|1912.4|1911.6|1913.4|1912.6|1910.9|1910.1|1064
1667524500000|2022-11-04 01:15:00|1911.9|1911.1|1907.9|1907.1|1911.9|1911.1|1906.9|1906.1|2035
1667524800000|2022-11-04 01:20:00|1907.4|1906.6|1907.4|1906.6|1907.9|1907.1|1906.9|1906.1|808
1667525100000|2022-11-04 01:25:00|1906.9|1906.1|1909.9|1909.1|1910.4|1909.6|1906.9|1906.1|613
1667525400000|2022-11-04 01:30:00|1910.4|1909.6|1909.4|1908.6|1910.9|1910.1|1909.4|1908.6|728
1667525700000|2022-11-04 01:35:00|1909.9|1909.1|1910.9|1910.1|1911.4|1910.6|1909.4|1908.6|668
1667526000000|2022-11-04 01:40:00|1911.4|1910.6|1911.9|1911.1|1912.4|1911.6|1911.4|1910.6|482
1667526300000|2022-11-04 01:45:00|1911.4|1910.6|1912.4|1911.6|1912.4|1911.6|1911.4|1910.6|391
1667526600000|2022-11-04 01:50:00|1912.9|1912.1|1912.9|1912.1|1912.9|1912.1|1911.4|1910.6|483
1667526900000|2022-11-04 01:55:00|1912.4|1911.6|1913.4|1912.6|1913.4|1912.6|1911.9|1911.1|366
1667527200000|2022-11-04 02:00:00|1913.9|1913.1|1912.4|1911.6|1913.9|1913.1|1911.4|1910.6|616
1667527500000|2022-11-04 02:05:00|1912.9|1912.1|1911.9|1911.1|1912.9|1912.1|1911.4|1910.6|354
1667527800000|2022-11-04 02:10:00|1912.4|1911.6|1912.9|1912.1|1913.4|1912.6|1911.4|1910.6|406
1667528100000|2022-11-04 02:15:00|1912.4|1911.6|1913.4|1912.6|1913.9|1913.1|1911.9|1911.1|415
1667528400000|2022-11-04 02:20:00|1912.9|1912.1|1911.9|1911.1|1912.9|1912.1|1911.9|1911.1|262
1667528700000|2022-11-04 02:25:00|1912.4|1911.6|1912.4|1911.6|1912.4|1911.6|1911.9|1911.1|310
1667529000000|2022-11-04 02:30:00|||||||||80
1667529300000|2022-11-04 02:35:00|1911.9|1911.1|1910.9|1910.1|1911.9|1911.1|1910.9|1910.1|163
1667529600000|2022-11-04 02:40:00|1911.4|1910.6|1911.4|1910.6|1911.4|1910.6|1911.4|1910.6|104
1667529900000|2022-11-04 02:45:00|1911.9|1911.1|1911.4|1910.6|1911.9|1911.1|1911.4|1910.6|117
1667530200000|2022-11-04 02:50:00|1911.9|1911.1|1913.4|1912.6|1913.4|1912.6|1911.9|1911.1|153
1667530500000|2022-11-04 02:55:00|1912.9|1912.1|1913.4|1912.6|1913.4|1912.6|1912.9|1912.1|63
1667530800000|2022-11-04 03:00:00|1913.9|1913.1|1913.4|1912.6|1913.9|1913.1|1913.4|1912.6|161
1667531100000|2022-11-04 03:05:00|1913.9|1913.1|1913.4|1912.6|1913.9|1913.1|1913.4|1912.6|171
1667531400000|2022-11-04 03:10:00|1912.9|1912.1|1911.9|1911.1|1912.9|1912.1|1911.9|1911.1|192
1667531700000|2022-11-04 03:15:00|1911.4|1910.6|1909.9|1909.1|1911.4|1910.6|1909.9|1909.1|172
1667532000000|2022-11-04 03:20:00|1910.4|1909.6|1910.4|1909.6|1910.4|1909.6|1909.9|1909.1|81
1667532300000|2022-11-04 03:25:00|1910.9|1910.1|1912.9|1912.1|1912.9|1912.1|1910.9|1910.1|412
1667532600000|2022-11-04 03:30:00|1912.4|1911.6|1912.9|1912.1|1913.4|1912.6|1912.4|1911.6|436
1667532900000|2022-11-04 03:35:00|1913.4|1912.6|1912.9|1912.1|1913.4|1912.6|1911.9|1911.1|534
1667533200000|2022-11-04 03:40:00|1913.4|1912.6|1911.9|1911.1|1913.4|1912.6|1911.9|1911.1|486
1667533500000|2022-11-04 03:45:00|1912.4|1911.6|1912.4|1911.6|1912.4|1911.6|1911.9|1911.1|712
1667533800000|2022-11-04 03:50:00|1911.9|1911.1|1912.4|1911.6|1912.9|1912.1|1911.9|1911.1|450
1667534100000|2022-11-04 03:55:00|1912.9|1912.1|1912.4|1911.6|1912.9|1912.1|1912.4|1911.6|335
1667534400000|2022-11-04 04:00:00|1911.9|1911.1|1910.9|1910.1|1912.4|1911.6|1910.9|1910.1|693
1667534700000|2022-11-04 04:05:00|1910.4|1909.6|1910.4|1909.6|1910.9|1910.1|1909.9|1909.1|570
1667535000000|2022-11-04 04:10:00|1909.9|1909.1|1909.9|1909.1|1910.9|1910.1|1909.9|1909.1|437
1667535300000|2022-11-04 04:15:00|1909.4|1908.6|1909.4|1908.6|1909.9|1909.1|1909.4|1908.6|506
1667535600000|2022-11-04 04:20:00|1909.9|1909.1|1908.9|1908.1|1909.9|1909.1|1908.9|1908.1|405
1667535900000|2022-11-04 04:25:00|1908.4|1907.6|1909.4|1908.6|1909.4|1908.6|1908.4|1907.6|619
1667536200000|2022-11-04 04:30:00|1909.9|1909.1|1909.9|1909.1|1909.9|1909.1|1908.4|1907.6|806
1667536500000|2022-11-04 04:35:00|1909.4|1908.6|1909.9|1909.1|1909.9|1909.1|1909.4|1908.6|513
1667536800000|2022-11-04 04:40:00|1910.4|1909.6|1910.9|1910.1|1911.4|1910.6|1909.9|1909.1|718
1667537100000|2022-11-04 04:45:00|1911.1|1910.3|1911.9|1911.1|1911.9|1911.1|1910.9|1910.1|428
1667537400000|2022-11-04 04:50:00|1912.4|1911.6|1912.4|1911.6|1912.4|1911.6|1911.9|1911.1|404
1667537700000|2022-11-04 04:55:00|1911.9|1911.1|1911.9|1911.1|1912.4|1911.6|1911.9|1911.1|247
1667538000000|2022-11-04 05:00:00|1912.4|1911.6|1912.4|1911.6|1913.4|1912.6|1912.4|1911.6|850
1667538300000|2022-11-04 05:05:00|1911.9|1911.1|1912.4|1911.6|1912.4|1911.6|1910.9|1910.1|944
1667538600000|2022-11-04 05:10:00|1912.9|1912.1|1913.9|1913.1|1914.4|1913.6|1912.4|1911.6|583
1667538900000|2022-11-04 05:15:00|1914.4|1913.6|1913.9|1913.1|1914.4|1913.6|1913.4|1912.6|530
1667539200000|2022-11-04 05:20:00|1913.6|1912.8|1913.9|1913.1|1913.9|1913.1|1913.4|1912.6|485
1667539500000|2022-11-04 05:25:00|1913.4|1912.6|1914.4|1913.6|1914.4|1913.6|1913.4|1912.6|552
1667539800000|2022-11-04 05:30:00|1913.9|1913.1|1912.9|1912.1|1914.4|1913.6|1912.9|1912.1|656
1667540100000|2022-11-04 05:35:00|1912.4|1911.6|1912.9|1912.1|1912.9|1912.1|1912.4|1911.6|464
1667540400000|2022-11-04 05:40:00|1912.4|1911.6|1913.4|1912.6|1913.4|1912.6|1912.4|1911.6|508
1667540700000|2022-11-04 05:45:00|1912.9|1912.1|1913.4|1912.6|1913.4|1912.6|1912.4|1911.6|786
1667541000000|2022-11-04 05:50:00|1912.9|1912.1|1913.4|1912.6|1913.4|1912.6|1912.9|1912.1|604
1667541300000|2022-11-04 05:55:00|1913.9|1913.1|1913.9|1913.1|1914.4|1913.6|1913.4|1912.6|2712
1667541600000|2022-11-04 06:00:00|1914.4|1913.6|1915.4|1914.6|1915.9|1915.1|1914.4|1913.6|3042
1667541900000|2022-11-04 06:05:00|1914.9|1914.1|1914|1912|1914.9|1914.1|1913.4|1912|992
1667542200000|2022-11-04 06:10:00|1913.9|1911.9|1915.2|1913.2|1915.2|1913.2|1913.5|1911.5|8
1667542500000|2022-11-04 06:15:00|1915|1913|1914.9|1912.9|1915.4|1913.4|1914.6|1912.6|1566
1667542800000|2022-11-04 06:20:00|1914.7|1912.7|1914.9|1912.9|1915.4|1913.4|1914.7|1912.7|0
1667543100000|2022-11-04 06:25:00|1915|1913|1915.3|1913.3|1915.6|1913.6|1915|1913|0
1667543400000|2022-11-04 06:30:00|1915|1913|1916.8|1914.8|1918.3|1916.3|1914.6|1912.6|0
1667543700000|2022-11-04 06:35:00|1916.6|1914.6|1917.6|1915.6|1919.1|1917.1|1916.6|1914.6|0
1667544000000|2022-11-04 06:40:00|1917.5|1915.5|1917|1915|1917.9|1915.9|1916.9|1914.9|0
1667544300000|2022-11-04 06:45:00|1916.8|1914.8|1916.6|1914.6|1917|1915|1915.9|1913.9|0
1667544600000|2022-11-04 06:50:00|1916.5|1914.5|1917.9|1915.9|1918|1916|1916.3|1914.3|0
1667544900000|2022-11-04 06:55:00|1917.8|1915.8|1917.5|1915.5|1917.8|1915.8|1917.1|1915.1|0
1667545200000|2022-11-04 07:00:00|1917.4|1915.4|1918.7|1916.7|1918.7|1916.7|1917.1|1915.1|0
1667545500000|2022-11-04 07:05:00|1918.5|1916.5|1918.2|1916.2|1918.8|1916.8|1917.8|1915.8|0
1667545800000|2022-11-04 07:10:00|1918.4|1916.4|1916.8|1914.8|1918.5|1916.5|1916.7|1914.7|0
1667546100000|2022-11-04 07:15:00|1917|1915|1916.2|1914.2|1917.2|1915.2|1916.1|1914.1|0
1667546400000|2022-11-04 07:20:00|1916|1914|1916|1914|1916.7|1914.7|1915.8|1913.8|0
1667546700000|2022-11-04 07:25:00|1915.8|1913.8|1915.8|1913.8|1916.4|1914.4|1915.5|1913.5|0
1667547000000|2022-11-04 07:30:00|1915.6|1913.6|1914.6|1913.4|1916.1|1914.4|1914.1|1912.9|701
1667547300000|2022-11-04 07:35:00|1915.1|1913.9|1914.6|1913.4|1915.6|1914.4|1914.1|1912.9|416
1667547600000|2022-11-04 07:40:00|1915.1|1913.9|1914.1|1912.9|1915.1|1913.9|1913.6|1912.4|48
1667547900000|2022-11-04 07:45:00|1913.6|1912.4|1913.1|1911.9|1914.1|1912.9|1913.1|1911.9|112
1667548200000|2022-11-04 07:50:00|1912.8|1911.6|1913.6|1912.4|1913.6|1912.4|1912.6|1911.4|80
1667548500000|2022-11-04 07:55:00|1913.8|1912.6|1913.8|1912.6|1914.1|1912.9|1913.1|1911.9|61
1667548800000|2022-11-04 08:00:00|1913.6|1912.4|1915.1|1913.9|1915.6|1914.4|1913.1|1911.9|200
1667549100000|2022-11-04 08:05:00|1914.8|1913.6|1914.6|1913.4|1915.6|1914.4|1914.1|1912.9|61
1667549400000|2022-11-04 08:10:00|1914.1|1912.9|1915.3|1914.1|1915.6|1914.4|1913.6|1912.4|45
1667549700000|2022-11-04 08:15:00|1915.6|1914.4|1914.3|1913.1|1915.6|1914.4|1914.1|1912.9|93
1667550000000|2022-11-04 08:20:00|1914.6|1913.4|1914.6|1913.4|1914.6|1913.4|1913.6|1912.4|126
1667550300000|2022-11-04 08:25:00|1915.1|1913.9|1914.6|1913.4|1915.1|1913.9|1914.1|1912.9|84
1667550600000|2022-11-04 08:30:00|1914.8|1913.6|1914.6|1913.4|1915.1|1913.9|1914.1|1912.9|45
1667550900000|2022-11-04 08:35:00|1915.1|1913.9|1915.1|1913.9|1915.6|1914.4|1914.3|1913.1|107
1667551200000|2022-11-04 08:40:00|1915.6|1914.4|1916.6|1915.4|1916.6|1915.4|1915.6|1914.4|58
1667551500000|2022-11-04 08:45:00|1916.3|1915.1|1915.6|1914.4|1916.6|1915.4|1915.6|1914.4|4
1667551800000|2022-11-04 08:50:00|1915.3|1914.1|1916.6|1915.4|1916.6|1915.4|1915.1|1913.9|24
1667552100000|2022-11-04 08:55:00|1916.3|1915.1|1917.6|1916.4|1918.1|1916.9|1916.1|1914.9|49
1667552400000|2022-11-04 09:00:00|1918.1|1916.9|1917.8|1916.6|1918.6|1917.4|1917.6|1916.4|127
1667552700000|2022-11-04 09:05:00|1917.6|1916.4|1917.6|1916.4|1918.1|1916.9|1917.1|1915.9|42
1667553000000|2022-11-04 09:10:00|1917.8|1916.6|1918.6|1917.4|1918.6|1917.4|1917.6|1916.4|36
1667553300000|2022-11-04 09:15:00|1918.8|1917.6|1920.6|1919.4|1922.6|1921.4|1918.6|1917.4|390
1667553600000|2022-11-04 09:20:00|1920.3|1919.1|1920.1|1918.9|1921.1|1919.9|1919.1|1917.9|105
1667553900000|2022-11-04 09:25:00|1919.8|1918.6|1919.8|1918.6|1920.1|1918.9|1919.6|1918.4|20
1667554200000|2022-11-04 09:30:00|1920.1|1918.9|1919.6|1918.4|1920.6|1919.4|1919.6|1918.4|50
1667554500000|2022-11-04 09:35:00|1919.1|1917.9|1919.6|1918.4|1919.6|1918.4|1919.1|1917.9|69
1667554800000|2022-11-04 09:40:00|1919.8|1918.6|1920.6|1919.4|1920.6|1919.4|1919.3|1918.1|43
1667555100000|2022-11-04 09:45:00|1920.3|1919.1|1920.6|1919.4|1920.6|1919.4|1920.1|1918.9|63
1667555400000|2022-11-04 09:50:00|1920.1|1918.9|1920.1|1918.9|1920.6|1919.4|1920.1|1918.9|8
1667555700000|2022-11-04 09:55:00|1920.6|1919.4|1920.1|1918.9|1920.6|1919.4|1920.1|1918.9|15
1667556000000|2022-11-04 10:00:00|1919.6|1918.4|1921.1|1919.9|1921.1|1919.9|1919.6|1918.4|58
1667556300000|2022-11-04 10:05:00|1920.6|1919.4|1920.1|1918.9|1920.8|1919.6|1919.8|1918.6|24
1667556600000|2022-11-04 10:10:00|1919.8|1918.6|1920.1|1918.9|1920.1|1918.9|1919.6|1918.4|21
1667556900000|2022-11-04 10:15:00|1919.6|1918.4|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|87
1667557200000|2022-11-04 10:20:00|1920.1|1918.9|1921.1|1919.9|1921.1|1919.9|1920.1|1918.9|127
1667557500000|2022-11-04 10:25:00|1920.6|1919.4|1921.1|1919.9|1921.6|1920.4|1920.6|1919.4|31
1667557800000|2022-11-04 10:30:00|1921.6|1920.4|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|52
1667558100000|2022-11-04 10:35:00|1922.1|1920.9|1922.1|1920.9|1922.6|1921.4|1921.6|1920.4|78
1667558400000|2022-11-04 10:40:00|1921.6|1920.4|1921.6|1920.4|1922.1|1920.9|1921.6|1920.4|18
1667558700000|2022-11-04 10:45:00|1921.8|1920.6|1922.1|1920.9|1922.6|1921.4|1921.6|1920.4|38
1667559000000|2022-11-04 10:50:00|1922.3|1921.1|1923.6|1922.4|1923.6|1922.4|1922.1|1920.9|274
1667559300000|2022-11-04 10:55:00|1923.1|1921.9|1923.6|1922.4|1923.6|1922.4|1923.1|1921.9|39
1667559600000|2022-11-04 11:00:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|28
1667559900000|2022-11-04 11:05:00|1922.8|1921.6|1923.6|1922.4|1925.8|1924.6|1922.1|1920.9|478
1667560200000|2022-11-04 11:10:00|1923.3|1922.1|1922.6|1921.4|1924.1|1922.9|1922.6|1921.4|254
1667560500000|2022-11-04 11:15:00|1922.1|1920.9|1922.1|1920.9|1923.1|1921.9|1922.1|1920.9|46
1667560800000|2022-11-04 11:20:00|1922.6|1921.4|1921.1|1919.9|1922.6|1921.4|1921.1|1919.9|75
1667561100000|2022-11-04 11:25:00|1921.3|1920.1|1920.6|1919.4|1921.6|1920.4|1920.1|1918.9|119
1667561400000|2022-11-04 11:30:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.6|1919.4|20
1667561700000|2022-11-04 11:35:00|1920.1|1918.9|1920.6|1919.4|1920.6|1919.4|1920.1|1918.9|38
1667562000000|2022-11-04 11:40:00|1920.1|1918.9|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|55
1667562300000|2022-11-04 11:45:00|1920.3|1919.1|1921.1|1919.9|1921.1|1919.9|1920.1|1918.9|32
1667562600000|2022-11-04 11:50:00|1921.6|1920.4|1922.1|1920.9|1922.6|1921.4|1921.1|1919.9|115
1667562900000|2022-11-04 11:55:00|1922.3|1921.1|1921.1|1919.9|1922.6|1921.4|1920.6|1919.4|160
1667563200000|2022-11-04 12:00:00|1921.3|1920.1|1921.1|1919.9|1922.1|1920.9|1920.6|1919.4|72
1667563500000|2022-11-04 12:05:00|1920.8|1919.6|1921.1|1919.9|1922.1|1920.9|1920.6|1919.4|136
1667563800000|2022-11-04 12:10:00|1920.6|1919.4|1921.1|1919.9|1921.6|1920.4|1920.6|1919.4|34
1667564100000|2022-11-04 12:15:00|1920.8|1919.6|1920.1|1918.9|1921.1|1919.9|1919.8|1918.6|102
1667564400000|2022-11-04 12:20:00|1920.6|1919.4|1920.1|1918.9|1920.8|1919.6|1920.1|1918.9|36
1667564700000|2022-11-04 12:25:00|1919.6|1918.4|1919.3|1918.1|1920.6|1919.4|1919.3|1918.1|80
1667565000000|2022-11-04 12:30:00|1919.6|1918.4|1919.1|1917.9|1922.8|1921.6|1913.6|1912.4|644
1667565300000|2022-11-04 12:35:00|1919.3|1918.1|1924.1|1922.9|1926.1|1924.9|1919.3|1918.1|362
1667565600000|2022-11-04 12:40:00|1924.3|1923.1|1922.1|1920.9|1924.3|1923.1|1919.8|1918.6|222
1667565900000|2022-11-04 12:45:00|1921.8|1920.6|1922.1|1920.9|1925.6|1924.4|1921.6|1920.4|156
1667566200000|2022-11-04 12:50:00|1922.6|1921.4|1922.3|1921.1|1923.6|1922.4|1922.1|1920.9|126
1667566500000|2022-11-04 12:55:00|1922.6|1921.4|1925.6|1924.4|1926.1|1924.9|1921.1|1919.9|162
1667566800000|2022-11-04 13:00:00|1925.8|1924.6|1927.1|1925.9|1927.6|1926.4|1925.6|1924.4|481
1667567100000|2022-11-04 13:05:00|1926.6|1925.4|1927.8|1926.6|1928.1|1926.9|1926.1|1924.9|50
1667567400000|2022-11-04 13:10:00|1927.6|1926.4|1928.6|1927.4|1929.1|1927.9|1927.1|1925.9|92
1667567700000|2022-11-04 13:15:00|1928.1|1926.9|1927.8|1926.6|1928.6|1927.4|1927.6|1926.4|100
1667568000000|2022-11-04 13:20:00|1928.1|1926.9|1927.6|1926.4|1928.1|1926.9|1927.3|1926.1|15
1667568300000|2022-11-04 13:25:00|1927.8|1926.6|1929.1|1927.9|1929.1|1927.9|1927.8|1926.6|61
1667568600000|2022-11-04 13:30:00|1928.6|1927.4|1928.1|1926.9|1929.6|1928.4|1927.6|1926.4|463
1667568900000|2022-11-04 13:35:00|1928.6|1927.4|1927.6|1926.4|1929.1|1927.9|1927.1|1925.9|281
1667569200000|2022-11-04 13:40:00|1927.1|1925.9|1924.1|1922.9|1927.6|1926.4|1924.1|1922.9|316
1667569500000|2022-11-04 13:45:00|1923.8|1922.6|1924.1|1922.9|1926.3|1925.1|1923.6|1922.4|341
1667569800000|2022-11-04 13:50:00|1924.3|1923.1|1925.6|1924.4|1926.1|1924.9|1923.6|1922.4|210
1667570100000|2022-11-04 13:55:00|1925.1|1923.9|1928.6|1927.4|1928.6|1927.4|1925.1|1923.9|177
1667570400000|2022-11-04 14:00:00|1929.1|1927.9|1928.1|1926.9|1929.6|1928.4|1927.6|1926.4|199
1667570700000|2022-11-04 14:05:00|1928.6|1927.4|1929.1|1927.9|1929.6|1928.4|1927.1|1925.9|153
1667571000000|2022-11-04 14:10:00|1929.3|1928.1|1931.6|1930.4|1932.1|1930.9|1928.8|1927.6|268
1667571300000|2022-11-04 14:15:00|1931.8|1930.6|1932.1|1930.9|1933.1|1931.9|1931.6|1930.4|206
1667571600000|2022-11-04 14:20:00|1932.6|1931.4|1935.6|1934.4|1935.6|1934.4|1932.1|1930.9|245
1667571900000|2022-11-04 14:25:00|1935.1|1933.9|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|114
1667572200000|2022-11-04 14:30:00|1935.8|1934.6|1935.6|1934.4|1937.1|1935.9|1934.6|1933.4|115
1667572500000|2022-11-04 14:35:00|1935.1|1933.9|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|116
1667572800000|2022-11-04 14:40:00|1936.1|1934.9|1936.6|1935.4|1937.6|1936.4|1935.6|1934.4|134
1667573100000|2022-11-04 14:45:00|1937.1|1935.9|1936.6|1935.4|1937.1|1935.9|1935.6|1934.4|113
1667573400000|2022-11-04 14:50:00|1937.1|1935.9|1934.6|1933.4|1937.1|1935.9|1934.1|1932.9|75
1667573700000|2022-11-04 14:55:00|1934.3|1933.1|1933.6|1932.4|1935.1|1933.9|1933.1|1931.9|114
1667574000000|2022-11-04 15:00:00|1933.8|1932.6|1934.6|1933.4|1935.1|1933.9|1933.6|1932.4|114
1667574300000|2022-11-04 15:05:00|1934.1|1932.9|1933.6|1932.4|1934.6|1933.4|1932.8|1931.6|80
1667574600000|2022-11-04 15:10:00|1933.3|1932.1|1933.1|1931.9|1933.6|1932.4|1932.1|1930.9|108
1667574900000|2022-11-04 15:15:00|1932.6|1931.4|1932.6|1931.4|1933.6|1932.4|1932.1|1930.9|53
1667575200000|2022-11-04 15:20:00|1932.8|1931.6|1934.1|1932.9|1934.1|1932.9|1932.6|1931.4|83
1667575500000|2022-11-04 15:25:00|1933.8|1932.6|1930.1|1928.9|1934.1|1932.9|1929.6|1928.4|105
1667575800000|2022-11-04 15:30:00|1929.6|1928.4|1931.1|1929.9|1932.1|1930.9|1929.6|1928.4|122
1667576100000|2022-11-04 15:35:00|1930.8|1929.6|1929.6|1928.4|1931.6|1930.4|1929.1|1927.9|73
1667576400000|2022-11-04 15:40:00|1929.3|1928.1|1928.1|1926.9|1929.6|1928.4|1927.6|1926.4|55
1667576700000|2022-11-04 15:45:00|1928.3|1927.1|1927.6|1926.4|1928.6|1927.4|1927.6|1926.4|94
1667577000000|2022-11-04 15:50:00|1927.1|1925.9|1926.6|1925.4|1927.6|1926.4|1924.6|1923.4|112
1667577300000|2022-11-04 15:55:00|1926.8|1925.6|1925.1|1923.9|1927.6|1926.4|1925.1|1923.9|97
1667577600000|2022-11-04 16:00:00|1925.6|1924.4|1924.6|1923.4|1926.8|1925.6|1924.1|1922.9|222
1667577900000|2022-11-04 16:05:00|1924.3|1923.1|1927.1|1925.9|1927.1|1925.9|1924.1|1922.9|30
1667578200000|2022-11-04 16:10:00|1926.8|1925.6|1927.1|1925.9|1927.6|1926.4|1925.6|1924.4|110
1667578500000|2022-11-04 16:15:00|1926.8|1925.6|1929.6|1928.4|1929.6|1928.4|1926.6|1925.4|54
1667578800000|2022-11-04 16:20:00|1929.8|1928.6|1928.6|1927.4|1930.1|1928.9|1928.1|1926.9|56
1667579100000|2022-11-04 16:25:00|1928.3|1927.1|1929.6|1928.4|1930.3|1929.1|1928.3|1927.1|90
1667579400000|2022-11-04 16:30:00|1929.1|1927.9|1929.6|1928.4|1930.1|1928.9|1928.6|1927.4|62
1667579700000|2022-11-04 16:35:00|1929.3|1928.1|1927.1|1925.9|1929.6|1928.4|1927.1|1925.9|129
1667580000000|2022-11-04 16:40:00|1926.8|1925.6|1926.6|1925.4|1927.6|1926.4|1925.6|1924.4|43
1667580300000|2022-11-04 16:45:00|1926.8|1925.6|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|27
1667580600000|2022-11-04 16:50:00|1926.8|1925.6|1927.1|1925.9|1928.1|1926.9|1926.1|1924.9|87
1667580900000|2022-11-04 16:55:00|1927.3|1926.1|1927.1|1925.9|1928.1|1926.9|1926.6|1925.4|24
1667581200000|2022-11-04 17:00:00|1926.6|1925.4|1928.6|1927.4|1928.6|1927.4|1926.1|1924.9|88
1667581500000|2022-11-04 17:05:00|1928.1|1926.9|1925.6|1924.4|1929.6|1928.4|1925.6|1924.4|114
1667581800000|2022-11-04 17:10:00|1926.1|1924.9|1928.1|1926.9|1929.1|1927.9|1926.1|1924.9|64
1667582100000|2022-11-04 17:15:00|1928.3|1927.1|1928.1|1926.9|1928.6|1927.4|1927.1|1925.9|166
1667582400000|2022-11-04 17:20:00|1928.3|1927.1|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|88
1667582700000|2022-11-04 17:25:00|1927.8|1926.6|1927.6|1926.4|1928.1|1926.9|1926.8|1925.6|62
1667583000000|2022-11-04 17:30:00|1927.3|1926.1|1927.1|1925.9|1928.6|1927.4|1927.1|1925.9|121
1667583300000|2022-11-04 17:35:00|1927.3|1926.1|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|79
1667583600000|2022-11-04 17:40:00|1927.3|1926.1|1926.6|1925.4|1927.6|1926.4|1926.3|1925.1|30
1667583900000|2022-11-04 17:45:00|1926.1|1924.9|1927.6|1926.4|1927.6|1926.4|1926.1|1924.9|21
1667584200000|2022-11-04 17:50:00|1927.3|1926.1|1927.6|1926.4|1927.8|1926.6|1926.6|1925.4|4
1667584500000|2022-11-04 17:55:00|1927.3|1926.1|1926.6|1925.4|1927.3|1926.1|1926.1|1924.9|33
1667584800000|2022-11-04 18:00:00|1927.1|1925.9|1926.6|1925.4|1927.6|1926.4|1925.6|1924.4|98
1667585100000|2022-11-04 18:05:00|1926.3|1925.1|1925.1|1923.9|1926.3|1925.1|1924.6|1923.4|74
1667585400000|2022-11-04 18:10:00|1924.8|1923.6|1925.1|1923.9|1925.6|1924.4|1924.6|1923.4|17
1667585700000|2022-11-04 18:15:00|1924.8|1923.6|1927.6|1926.4|1927.6|1926.4|1924.6|1923.4|56
1667586000000|2022-11-04 18:20:00|1927.3|1926.1|1929.6|1928.4|1929.6|1928.4|1927.1|1925.9|82
1667586300000|2022-11-04 18:25:00|1929.1|1927.9|1930.6|1929.4|1931.1|1929.9|1929.1|1927.9|227
1667586600000|2022-11-04 18:30:00|1930.8|1929.6|1930.6|1929.4|1931.1|1929.9|1930.1|1928.9|37
1667586900000|2022-11-04 18:35:00|1931.1|1929.9|1931.1|1929.9|1931.6|1930.4|1930.1|1928.9|65
1667587200000|2022-11-04 18:40:00|1930.8|1929.6|1933.1|1931.9|1933.1|1931.9|1930.8|1929.6|123
1667587500000|2022-11-04 18:45:00|1932.8|1931.6|1931.6|1930.4|1933.1|1931.9|1931.1|1929.9|98
1667587800000|2022-11-04 18:50:00|1931.1|1929.9|1931.6|1930.4|1932.1|1930.9|1931.1|1929.9|126
1667588100000|2022-11-04 18:55:00|1932.1|1930.9|1931.6|1930.4|1933.1|1931.9|1931.6|1930.4|145
1667588400000|2022-11-04 19:00:00|1931.1|1929.9|1932.1|1930.9|1932.6|1931.4|1931.1|1929.9|85
1667588700000|2022-11-04 19:05:00|1932.3|1931.1|1933.6|1932.4|1934.1|1932.9|1932.1|1930.9|64
1667589000000|2022-11-04 19:10:00|1933.8|1932.6|1934.1|1932.9|1935.1|1933.9|1933.6|1932.4|43
1667589300000|2022-11-04 19:15:00|1934.3|1933.1|1933.6|1932.4|1934.6|1933.4|1933.6|1932.4|31
1667589600000|2022-11-04 19:20:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1932.3|1931.1|43
1667589900000|2022-11-04 19:25:00|1932.3|1931.1|1933.1|1931.9|1933.6|1932.4|1932.1|1930.9|53
1667590200000|2022-11-04 19:30:00|1933.3|1932.1|1934.6|1933.4|1934.6|1933.4|1932.3|1931.1|75
1667590500000|2022-11-04 19:35:00|1934.3|1933.1|1934.1|1932.9|1934.6|1933.4|1933.1|1931.9|62
1667590800000|2022-11-04 19:40:00|1933.6|1932.4|1935.6|1934.4|1936.1|1934.9|1933.3|1932.1|204
1667591100000|2022-11-04 19:45:00|1935.8|1934.6|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|170
1667591400000|2022-11-04 19:50:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1935.1|1933.9|130
1667591700000|2022-11-04 19:55:00|1936.3|1935.1|1937.6|1936.4|1937.6|1936.4|1936.1|1934.9|205
1667592000000|2022-11-04 20:00:00|1937.1|1935.9|1937.3|1936.1|1938.1|1936.9|1937.1|1935.9|42
1667592300000|2022-11-04 20:05:00|1937.6|1936.4|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|9
1667592600000|2022-11-04 20:10:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|8
1667592900000|2022-11-04 20:15:00|1936.6|1935.4|1936.6|1935.4|1936.6|1935.4|1936.3|1935.1|2
1667593200000|2022-11-04 20:20:00|1936.3|1935.1|1936.1|1934.9|1936.3|1935.1|1936.1|1934.9|5
1667593500000|2022-11-04 20:25:00|||||||||1
1667593800000|2022-11-04 20:30:00|||||||||1
1667594100000|2022-11-04 20:35:00|1936.3|1935.1|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|20
1667594700000|2022-11-04 20:45:00|1936.3|1935.1|1937.1|1935.9|1937.1|1935.9|1936.3|1935.1|45
1667595000000|2022-11-04 20:50:00|1937.3|1936.1|1936.8|1934.8|1937.3|1936.1|1936.6|1934.7|27
1667595300000|2022-11-04 20:55:00|1937|1935|1935.9|1933.9|1937|1935|1935.7|1933.7|0
1667775600000|2022-11-06 23:00:00|1929.7|1927.7|1930.2|1928.2|1930.3|1928.3|1928.6|1926.6|0
1667775900000|2022-11-06 23:05:00|1930.3|1928.3|1929.8|1927.8|1930.4|1928.4|1929.2|1927.2|0
1667776200000|2022-11-06 23:10:00|1929.9|1927.9|1930.5|1928.5|1931|1929|1929.9|1927.9|0
1667776500000|2022-11-06 23:15:00|1930.6|1928.6|1930|1928|1930.6|1928.6|1929.2|1927.2|0
1667776800000|2022-11-06 23:20:00|1929.9|1927.9|1930.2|1928.2|1930.5|1928.5|1929.8|1927.8|0
1667777100000|2022-11-06 23:25:00|1930|1928|1929.9|1927.9|1930.6|1928.6|1929.8|1927.8|0
1667777400000|2022-11-06 23:30:00|1929.6|1927.6|1930.2|1928.2|1931.2|1929.2|1929.5|1927.5|0
1667777700000|2022-11-06 23:35:00|1930.3|1928.3|1930.4|1928.4|1930.9|1928.9|1930.1|1928.1|0
1667778000000|2022-11-06 23:40:00|1930.5|1928.5|1931.7|1929.7|1932|1930|1930.4|1928.4|0
1667778300000|2022-11-06 23:45:00|1931.9|1929.9|1929.1|1927.9|1932|1930|1929.1|1927.9|722
1667778600000|2022-11-06 23:50:00|1928.8|1927.6|1928.6|1927.4|1929.6|1928.4|1928.6|1927.4|248
1667778900000|2022-11-06 23:55:00|1928.1|1926.9|1927.6|1926.4|1928.1|1926.9|1927.1|1925.9|312
1667779200000|2022-11-07 00:00:00|1927.4|1926.6|1930.9|1930.1|1931.4|1930.6|1927.4|1926.6|1750
1667779500000|2022-11-07 00:05:00|1931.4|1930.6|1932.9|1932.1|1932.9|1932.1|1929.9|1929.1|1115
1667779800000|2022-11-07 00:10:00|1932.4|1931.6|1930.9|1930.1|1932.4|1931.6|1929.9|1929.1|648
1667780100000|2022-11-07 00:15:00|1931.1|1930.3|1930.4|1929.6|1931.4|1930.6|1928.9|1928.1|501
1667780400000|2022-11-07 00:20:00|1929.9|1929.1|1929.9|1929.1|1930.4|1929.6|1929.4|1928.6|383
1667780700000|2022-11-07 00:25:00|1929.4|1928.6|1929.4|1928.6|1929.9|1929.1|1928.9|1928.1|239
1667781000000|2022-11-07 00:30:00|1928.9|1928.1|1927.9|1927.1|1928.9|1928.1|1927.4|1926.6|543
1667781300000|2022-11-07 00:35:00|1927.6|1926.8|1929.4|1928.6|1929.4|1928.6|1927.4|1926.6|420
1667781600000|2022-11-07 00:40:00|1928.9|1928.1|1930.4|1929.6|1930.4|1929.6|1928.9|1928.1|490
1667781900000|2022-11-07 00:45:00|1930.9|1930.1|1931.4|1930.6|1931.4|1930.6|1930.4|1929.6|438
1667782200000|2022-11-07 00:50:00|1930.9|1930.1|1929.9|1929.1|1931.4|1930.6|1928.9|1928.1|493
1667782500000|2022-11-07 00:55:00|1930.1|1929.3|1930.9|1930.1|1931.4|1930.6|1929.9|1929.1|387
1667782800000|2022-11-07 01:00:00|1930.4|1929.6|1929.9|1929.1|1930.4|1929.6|1929.4|1928.6|554
1667783100000|2022-11-07 01:05:00|1930.4|1929.6|1930.9|1930.1|1931.4|1930.6|1929.9|1929.1|435
1667783400000|2022-11-07 01:10:00|1931.4|1930.6|1932.9|1932.1|1932.9|1932.1|1931.4|1930.6|1213
1667783700000|2022-11-07 01:15:00|1932.4|1931.6|1929.4|1928.6|1932.4|1931.6|1928.9|1928.1|730
1667784000000|2022-11-07 01:20:00|1929.1|1928.3|1929.9|1929.1|1929.9|1929.1|1927.9|1927.1|442
1667784300000|2022-11-07 01:25:00|1930.4|1929.6|1930.4|1929.6|1930.9|1930.1|1929.9|1929.1|262
1667784600000|2022-11-07 01:30:00|1929.9|1929.1|1933.9|1933.1|1933.9|1933.1|1929.4|1928.6|1013
1667784900000|2022-11-07 01:35:00|1933.4|1932.6|1935.4|1934.6|1935.9|1935.1|1933.4|1932.6|1282
1667785200000|2022-11-07 01:40:00|1935.6|1934.8|1936.9|1936.1|1937.4|1936.6|1934.9|1934.1|1363
1667785500000|2022-11-07 01:45:00|1936.4|1935.6|1938.4|1937.6|1938.4|1937.6|1936.4|1935.6|1487
1667785800000|2022-11-07 01:50:00|1938.9|1938.1|1937.4|1936.6|1938.9|1938.1|1937.4|1936.6|924
1667786100000|2022-11-07 01:55:00|1937.9|1937.1|1938.4|1937.6|1938.9|1938.1|1937.9|1937.1|318
1667786400000|2022-11-07 02:00:00|1937.9|1937.1|1935.9|1935.1|1937.9|1937.1|1935.9|1935.1|571
1667786700000|2022-11-07 02:05:00|1936.4|1935.6|1936.4|1935.6|1936.4|1935.6|1935.9|1935.1|500
1667787000000|2022-11-07 02:10:00|1936.9|1936.1|1936.4|1935.6|1936.9|1936.1|1935.9|1935.1|571
1667787300000|2022-11-07 02:15:00|1936.9|1936.1|1935.4|1934.6|1936.9|1936.1|1935.4|1934.6|498
1667787600000|2022-11-07 02:20:00|1934.9|1934.1|1934.9|1934.1|1935.4|1934.6|1934.4|1933.6|301
1667787900000|2022-11-07 02:25:00|1934.4|1933.6|1934.9|1934.1|1934.9|1934.1|1934.4|1933.6|412
1667788200000|2022-11-07 02:30:00|1935.4|1934.6|1937.4|1936.6|1937.4|1936.6|1935.4|1934.6|250
1667788500000|2022-11-07 02:35:00|1937.9|1937.1|1938.4|1937.6|1939.4|1938.6|1937.9|1937.1|773
1667788800000|2022-11-07 02:40:00|1937.9|1937.1|1937.4|1936.6|1938.4|1937.6|1937.4|1936.6|253
1667789100000|2022-11-07 02:45:00|1936.9|1936.1|1937.4|1936.6|1937.4|1936.6|1936.9|1936.1|109
1667789400000|2022-11-07 02:50:00|1937.9|1937.1|1938.4|1937.6|1938.4|1937.6|1937.9|1937.1|168
1667789700000|2022-11-07 02:55:00|1937.9|1937.1|1938.4|1937.6|1938.4|1937.6|1937.9|1937.1|142
1667790000000|2022-11-07 03:00:00|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|40
1667790300000|2022-11-07 03:05:00|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|1936.9|1936.1|100
1667790600000|2022-11-07 03:10:00|1937.9|1937.1|1937.4|1936.6|1937.9|1937.1|1937.4|1936.6|217
1667790900000|2022-11-07 03:15:00|1937.9|1937.1|1938.4|1937.6|1938.4|1937.6|1937.4|1936.6|85
1667791200000|2022-11-07 03:20:00|1937.9|1937.1|1937.9|1937.1|1938.4|1937.6|1937.4|1936.6|293
1667791500000|2022-11-07 03:25:00|1937.4|1936.6|1937.9|1937.1|1938.4|1937.6|1937.4|1936.6|417
1667791800000|2022-11-07 03:30:00|1937.4|1936.6|1937.4|1936.6|1937.9|1937.1|1936.4|1935.6|555
1667792100000|2022-11-07 03:35:00|1936.9|1936.1|1938.4|1937.6|1938.4|1937.6|1936.9|1936.1|1054
1667792400000|2022-11-07 03:40:00|1938.9|1938.1|1937.9|1937.1|1938.9|1938.1|1937.4|1936.6|394
1667792700000|2022-11-07 03:45:00|1937.4|1936.6|1936.4|1935.6|1937.4|1936.6|1935.9|1935.1|501
1667793000000|2022-11-07 03:50:00|1935.9|1935.1|1935.9|1935.1|1935.9|1935.1|1935.9|1935.1|98
1667793300000|2022-11-07 03:55:00|1935.4|1934.6|1935.9|1935.1|1935.9|1935.1|1935.4|1934.6|281
1667793600000|2022-11-07 04:00:00|1935.4|1934.6|1935.9|1935.1|1935.9|1935.1|1935.4|1934.6|236
1667793900000|2022-11-07 04:05:00|1936.4|1935.6|1936.9|1936.1|1936.9|1936.1|1936.4|1935.6|279
1667794200000|2022-11-07 04:10:00|1936.4|1935.6|1936.9|1936.1|1936.9|1936.1|1936.4|1935.6|325
1667794500000|2022-11-07 04:15:00|1936.4|1935.6|1936.9|1936.1|1936.9|1936.1|1936.4|1935.6|346
1667794800000|2022-11-07 04:20:00|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|127
1667795100000|2022-11-07 04:25:00|1936.9|1936.1|1937.4|1936.6|1937.4|1936.6|1936.9|1936.1|238
1667795400000|2022-11-07 04:30:00|||||||||209
1667795700000|2022-11-07 04:35:00|1936.9|1936.1|1936.9|1936.1|1937.4|1936.6|1936.9|1936.1|379
1667796000000|2022-11-07 04:40:00|1936.4|1935.6|1936.4|1935.6|1936.9|1936.1|1936.4|1935.6|391
1667796300000|2022-11-07 04:45:00|1936.9|1936.1|1936.4|1935.6|1936.9|1936.1|1936.4|1935.6|175
1667796600000|2022-11-07 04:50:00|1935.9|1935.1|1936.4|1935.6|1936.4|1935.6|1935.9|1935.1|194
1667796900000|2022-11-07 04:55:00|1935.9|1935.1|1935.9|1935.1|1936.4|1935.6|1935.9|1935.1|328
1667797200000|2022-11-07 05:00:00|1936.4|1935.6|1936.4|1935.6|1936.4|1935.6|1936.4|1935.6|129
1667797500000|2022-11-07 05:05:00|1935.9|1935.1|1935.9|1935.1|1936.4|1935.6|1935.9|1935.1|431
1667797800000|2022-11-07 05:10:00|1935.4|1934.6|1935.9|1935.1|1935.9|1935.1|1935.4|1934.6|348
1667798100000|2022-11-07 05:15:00|1935.4|1934.6|1936.4|1935.6|1936.4|1935.6|1935.4|1934.6|226
1667798400000|2022-11-07 05:20:00|1935.9|1935.1|1936.4|1935.6|1936.4|1935.6|1935.9|1935.1|359
1667798700000|2022-11-07 05:25:00|1935.9|1935.1|1935.9|1935.1|1936.4|1935.6|1935.4|1934.6|568
1667799000000|2022-11-07 05:30:00|1936.4|1935.6|1935.9|1935.1|1936.9|1936.1|1935.4|1934.6|565
1667799300000|2022-11-07 05:35:00|1936.4|1935.6|1935.9|1935.1|1936.4|1935.6|1935.9|1935.1|380
1667799600000|2022-11-07 05:40:00|1935.4|1934.6|1935.9|1935.1|1935.9|1935.1|1935.4|1934.6|163
1667799900000|2022-11-07 05:45:00|1935.4|1934.6|1935.9|1935.1|1935.9|1935.1|1935.4|1934.6|404
1667800200000|2022-11-07 05:50:00|||||||||264
1667800500000|2022-11-07 05:55:00|1935.4|1934.6|1933.9|1933.1|1935.9|1935.1|1933.9|1933.1|2658
1667800800000|2022-11-07 06:00:00|1933.4|1932.6|1935.4|1934.6|1935.4|1934.6|1933.4|1932.6|2476
1667801100000|2022-11-07 06:05:00|1935.9|1935.1|1936|1934|1936.4|1935.6|1935.4|1933.8|1109
1667801400000|2022-11-07 06:10:00|1935.8|1933.8|1936.6|1934.6|1936.6|1934.6|1935.8|1933.8|5
1667801700000|2022-11-07 06:15:00|1936.4|1934.4|1937.2|1935.2|1937.4|1935.4|1936.4|1934.4|739
1667802000000|2022-11-07 06:20:00|1937.3|1935.3|1937.1|1935.1|1937.4|1935.4|1937.1|1935.1|0
1667802300000|2022-11-07 06:25:00|1936.9|1934.9|1936.7|1934.7|1937|1935|1936.6|1934.6|0
1667802600000|2022-11-07 06:30:00|1936.8|1934.8|1936.8|1934.8|1937.1|1935.1|1936.5|1934.5|0
1667802900000|2022-11-07 06:35:00|1936.7|1934.7|1937|1935|1937.2|1935.2|1936.7|1934.7|0
1667803200000|2022-11-07 06:40:00|1937.2|1935.2|1936.9|1934.9|1937.4|1935.4|1936.9|1934.9|0
1667803500000|2022-11-07 06:45:00|1937|1935|1936.7|1934.7|1937|1935|1936.7|1934.7|0
1667803800000|2022-11-07 06:50:00|1936.6|1934.6|1936.8|1934.8|1937.1|1935.1|1936.6|1934.6|0
1667804100000|2022-11-07 06:55:00|1936.6|1934.6|1937.1|1935.1|1937.2|1935.2|1936.2|1934.2|0
1667804400000|2022-11-07 07:00:00|1937|1935|1936.4|1934.4|1937.3|1935.3|1935.7|1933.7|0
1667804700000|2022-11-07 07:05:00|1936.5|1934.5|1935.6|1933.6|1937|1935|1935.2|1933.2|0
1667805000000|2022-11-07 07:10:00|1935.7|1933.7|1935.3|1933.3|1936.2|1934.2|1935.3|1933.3|0
1667805300000|2022-11-07 07:15:00|1935.5|1933.5|1935.1|1933.1|1935.8|1933.8|1934.6|1932.6|0
1667805600000|2022-11-07 07:20:00|1934.9|1932.9|1934.6|1932.6|1935.1|1933.1|1934.5|1932.5|0
1667805900000|2022-11-07 07:25:00|1934.7|1932.7|1935.1|1933.1|1935.5|1933.5|1934.7|1932.7|0
1667806200000|2022-11-07 07:30:00|1935.3|1933.3|1934.6|1933.4|1935.6|1934.4|1934.6|1933.1|518
1667806500000|2022-11-07 07:35:00|1934.1|1932.9|1933.6|1932.4|1934.6|1933.4|1933.1|1931.9|209
1667806800000|2022-11-07 07:40:00|1933.8|1932.6|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|39
1667807100000|2022-11-07 07:45:00|1933.6|1932.4|1934.1|1932.9|1934.1|1932.9|1933.6|1932.4|29
1667807400000|2022-11-07 07:50:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.3|1932.1|79
1667807700000|2022-11-07 07:55:00|1933.8|1932.6|1934.1|1932.9|1934.1|1932.9|1933.6|1932.4|85
1667808000000|2022-11-07 08:00:00|1933.6|1932.4|1933.6|1932.4|1933.6|1932.4|1932.6|1931.4|170
1667808300000|2022-11-07 08:05:00|1934.1|1932.9|1934.6|1933.4|1935.1|1933.9|1933.6|1932.4|268
1667808600000|2022-11-07 08:10:00|1935.1|1933.9|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|46
1667808900000|2022-11-07 08:15:00|1936.3|1935.1|1936.6|1935.4|1937.6|1936.4|1936.1|1934.9|127
1667809200000|2022-11-07 08:20:00|1936.1|1934.9|1936.1|1934.9|1936.6|1935.4|1935.8|1934.6|56
1667809500000|2022-11-07 08:25:00|1935.6|1934.4|1937.1|1935.9|1937.6|1936.4|1935.6|1934.4|55
1667809800000|2022-11-07 08:30:00|1937.3|1936.1|1938.6|1937.4|1939.6|1938.4|1937.1|1935.9|236
1667810100000|2022-11-07 08:35:00|1938.8|1937.6|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|116
1667810400000|2022-11-07 08:40:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|56
1667810700000|2022-11-07 08:45:00|1938.3|1937.1|1939.1|1937.9|1939.6|1938.4|1938.3|1937.1|71
1667811000000|2022-11-07 08:50:00|1938.6|1937.4|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|275
1667811300000|2022-11-07 08:55:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1938.3|1937.1|23
1667811600000|2022-11-07 09:00:00|1939.6|1938.4|1939.6|1938.4|1941.1|1939.9|1939.1|1937.9|224
1667811900000|2022-11-07 09:05:00|1940.1|1938.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|76
1667812200000|2022-11-07 09:10:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|42
1667812500000|2022-11-07 09:15:00|1938.8|1937.6|1940.1|1938.9|1940.1|1938.9|1938.8|1937.6|66
1667812800000|2022-11-07 09:20:00|1939.8|1938.6|1940.6|1939.4|1940.6|1939.4|1939.6|1938.4|87
1667813100000|2022-11-07 09:25:00|1940.1|1938.9|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|20
1667813400000|2022-11-07 09:30:00|1940.1|1938.9|1939.6|1938.4|1940.6|1939.4|1939.6|1938.4|70
1667813700000|2022-11-07 09:35:00|1939.1|1937.9|1939.1|1937.9|1939.1|1937.9|1939.1|1937.9|28
1667814000000|2022-11-07 09:40:00|1939.3|1938.1|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|66
1667814300000|2022-11-07 09:45:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1939.1|1937.9|65
1667814600000|2022-11-07 09:50:00|1938.8|1937.6|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|51
1667814900000|2022-11-07 09:55:00|1938.1|1936.9|1937.8|1936.6|1938.1|1936.9|1937.6|1936.4|72
1667815200000|2022-11-07 10:00:00|1938.1|1936.9|1938.1|1936.9|1938.6|1937.4|1937.6|1936.4|52
1667815500000|2022-11-07 10:05:00|1938.6|1937.4|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|51
1667815800000|2022-11-07 10:10:00|1938.8|1937.6|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|41
1667816100000|2022-11-07 10:15:00|1940.1|1938.9|1940.1|1938.9|1940.1|1938.9|1939.6|1938.4|40
1667816400000|2022-11-07 10:20:00|1940.3|1939.1|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|58
1667816700000|2022-11-07 10:25:00|1940.1|1938.9|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|62
1667817000000|2022-11-07 10:30:00|1940.3|1939.1|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|109
1667817300000|2022-11-07 10:35:00|1940.1|1938.9|1940.1|1938.9|1940.1|1938.9|1940.1|1938.9|11
1667817600000|2022-11-07 10:40:00|1939.6|1938.4|1940.6|1939.4|1940.6|1939.4|1939.6|1938.4|26
1667817900000|2022-11-07 10:45:00|1940.8|1939.6|1940.6|1939.4|1940.8|1939.6|1940.6|1939.4|36
1667818200000|2022-11-07 10:50:00|1940.3|1939.1|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|16
1667818500000|2022-11-07 10:55:00|1941.1|1939.9|1941.1|1939.9|1941.1|1939.9|1940.8|1939.6|2
1667818800000|2022-11-07 11:00:00|1941.6|1940.4|1941.6|1940.4|1941.8|1940.6|1940.8|1939.6|87
1667819100000|2022-11-07 11:05:00|1941.3|1940.1|1941.6|1940.4|1941.6|1940.4|1941.1|1939.9|55
1667819400000|2022-11-07 11:10:00|1941.3|1940.1|1940.6|1939.4|1941.6|1940.4|1940.6|1939.4|56
1667819700000|2022-11-07 11:15:00|1940.8|1939.6|1940.6|1939.4|1940.8|1939.6|1940.6|1939.4|9
1667820000000|2022-11-07 11:20:00|1940.3|1939.1|1940.6|1939.4|1940.6|1939.4|1940.3|1939.1|20
1667820300000|2022-11-07 11:25:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|23
1667820600000|2022-11-07 11:30:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|124
1667820900000|2022-11-07 11:35:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|33
1667821200000|2022-11-07 11:40:00|1940.3|1939.1|1941.1|1939.9|1941.6|1940.4|1940.3|1939.1|27
1667821500000|2022-11-07 11:45:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1941.6|1940.4|190
1667821800000|2022-11-07 11:50:00|1941.8|1940.6|1942.1|1940.9|1942.1|1940.9|1941.8|1940.6|18
1667822100000|2022-11-07 11:55:00|1941.8|1940.6|1941.6|1940.4|1941.8|1940.6|1941.6|1940.4|20
1667822400000|2022-11-07 12:00:00|1941.3|1940.1|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|38
1667822700000|2022-11-07 12:05:00|1941.3|1940.1|1941.6|1940.4|1941.8|1940.6|1941.1|1939.9|20
1667823000000|2022-11-07 12:10:00|1941.8|1940.6|1942.6|1941.4|1942.6|1941.4|1941.6|1940.4|93
1667823300000|2022-11-07 12:15:00|||||||||118
1667823600000|2022-11-07 12:20:00|1942.1|1940.9|1941.6|1940.4|1942.1|1940.9|1941.3|1940.1|90
1667823900000|2022-11-07 12:25:00|1942.1|1940.9|1941.6|1940.4|1942.6|1941.4|1941.6|1940.4|25
1667824200000|2022-11-07 12:30:00|1941.8|1940.6|1942.1|1940.9|1942.1|1940.9|1941.6|1940.4|9
1667824500000|2022-11-07 12:35:00|1941.8|1940.6|1942.1|1940.9|1942.1|1940.9|1941.6|1940.4|13
1667824800000|2022-11-07 12:40:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1941.1|1939.9|21
1667825100000|2022-11-07 12:45:00|1941.3|1940.1|1941.6|1940.4|1941.8|1940.6|1941.1|1939.9|1
1667825400000|2022-11-07 12:50:00|1941.8|1940.6|1941.6|1940.4|1941.8|1940.6|1941.6|1940.4|5
1667825700000|2022-11-07 12:55:00|1941.3|1940.1|1941.8|1940.6|1942.1|1940.9|1941.1|1939.9|15
1667826000000|2022-11-07 13:00:00|1942.1|1940.9|1942.6|1941.4|1942.6|1941.4|1941.1|1939.9|154
1667826300000|2022-11-07 13:05:00|1942.1|1940.9|1940.6|1939.4|1943.1|1941.9|1940.6|1939.4|93
1667826600000|2022-11-07 13:10:00|1941.1|1939.9|1941.1|1939.9|1941.1|1939.9|1940.6|1939.4|70
1667826900000|2022-11-07 13:15:00|1941.6|1940.4|1941.1|1939.9|1941.6|1940.4|1941.1|1939.9|45
1667827200000|2022-11-07 13:20:00|1940.8|1939.6|1940.1|1938.9|1941.1|1939.9|1939.3|1938.1|50
1667827500000|2022-11-07 13:25:00|1939.8|1938.6|1940.1|1938.9|1940.1|1938.9|1939.3|1938.1|32
1667827800000|2022-11-07 13:30:00|1939.8|1938.6|1940.1|1938.9|1940.1|1938.9|1939.6|1938.4|43
1667828100000|2022-11-07 13:35:00|1940.3|1939.1|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|23
1667828400000|2022-11-07 13:40:00|1940.8|1939.6|1940.1|1938.9|1941.1|1939.9|1940.1|1938.9|16
1667828700000|2022-11-07 13:45:00|1940.3|1939.1|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|55
1667829000000|2022-11-07 13:50:00|1940.6|1939.4|1940.1|1938.9|1940.6|1939.4|1939.8|1938.6|32
1667829300000|2022-11-07 13:55:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|18
1667829600000|2022-11-07 14:00:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|44
1667829900000|2022-11-07 14:05:00|||||||||9
1667830200000|2022-11-07 14:10:00|1940.8|1939.6|1941.6|1940.4|1941.6|1940.4|1940.6|1939.4|26
1667830500000|2022-11-07 14:15:00|1941.1|1939.9|1941.6|1940.4|1942.1|1940.9|1941.1|1939.9|52
1667830800000|2022-11-07 14:20:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1941.1|1939.9|13
1667831100000|2022-11-07 14:25:00|1941.6|1940.4|1941.6|1940.4|1941.6|1940.4|1941.1|1939.9|16
1667831400000|2022-11-07 14:30:00|1941.1|1939.9|1940.6|1939.4|1942.1|1940.9|1939.6|1938.4|400
1667831700000|2022-11-07 14:35:00|1940.8|1939.6|1939.1|1937.9|1941.1|1939.9|1938.6|1937.4|326
1667832000000|2022-11-07 14:40:00|1939.6|1938.4|1939.1|1937.9|1940.3|1939.1|1938.6|1937.4|190
1667832300000|2022-11-07 14:45:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|258
1667832600000|2022-11-07 14:50:00|1939.6|1938.4|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|130
1667832900000|2022-11-07 14:55:00|1939.1|1937.9|1938.6|1937.4|1939.6|1938.4|1937.6|1936.4|141
1667833200000|2022-11-07 15:00:00|1938.8|1937.6|1941.1|1939.9|1941.1|1939.9|1938.6|1937.4|138
1667833500000|2022-11-07 15:05:00|1940.6|1939.4|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|61
1667833800000|2022-11-07 15:10:00|1941.3|1940.1|1941.6|1940.4|1942.1|1940.9|1940.6|1939.4|52
1667834100000|2022-11-07 15:15:00|1941.3|1940.1|1942.1|1940.9|1943.1|1941.9|1941.3|1940.1|60
1667834400000|2022-11-07 15:20:00|1941.8|1940.6|1941.1|1939.9|1941.8|1940.6|1940.6|1939.4|64
1667834700000|2022-11-07 15:25:00|1940.8|1939.6|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|64
1667835000000|2022-11-07 15:30:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|74
1667835300000|2022-11-07 15:35:00|1941.1|1939.9|1940.1|1938.9|1941.6|1940.4|1939.6|1938.4|185
1667835600000|2022-11-07 15:40:00|1939.8|1938.6|1941.1|1939.9|1941.6|1940.4|1939.8|1938.6|162
1667835900000|2022-11-07 15:45:00|1941.3|1940.1|1941.1|1939.9|1942.1|1940.9|1940.6|1939.4|125
1667836200000|2022-11-07 15:50:00|1941.3|1940.1|1942.1|1940.9|1942.6|1941.4|1941.3|1940.1|133
1667836500000|2022-11-07 15:55:00|1942.3|1941.1|1943.1|1941.9|1943.1|1941.9|1942.1|1940.9|28
1667836800000|2022-11-07 16:00:00|1942.8|1941.6|1943.1|1941.9|1943.1|1941.9|1942.1|1940.9|66
1667837100000|2022-11-07 16:05:00|1943.6|1942.4|1942.6|1941.4|1943.6|1942.4|1941.6|1940.4|123
1667837400000|2022-11-07 16:10:00|1942.8|1941.6|1942.1|1940.9|1943.1|1941.9|1941.6|1940.4|31
1667837700000|2022-11-07 16:15:00|1942.3|1941.1|1942.6|1941.4|1943.1|1941.9|1942.1|1940.9|54
1667838000000|2022-11-07 16:20:00|1942.3|1941.1|1943.1|1941.9|1943.6|1942.4|1942.1|1940.9|116
1667838300000|2022-11-07 16:25:00|1942.8|1941.6|1943.1|1941.9|1943.6|1942.4|1942.6|1941.4|44
1667838600000|2022-11-07 16:30:00|1943.3|1942.1|1943.1|1941.9|1943.6|1942.4|1942.6|1941.4|65
1667838900000|2022-11-07 16:35:00|1942.8|1941.6|1942.1|1940.9|1943.1|1941.9|1942.1|1940.9|46
1667839200000|2022-11-07 16:40:00|1941.6|1940.4|1939.6|1938.4|1941.6|1940.4|1939.6|1938.4|75
1667839500000|2022-11-07 16:45:00|1939.8|1938.6|1940.6|1939.4|1941.1|1939.9|1939.6|1938.4|88
1667839800000|2022-11-07 16:50:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|22
1667840100000|2022-11-07 16:55:00|1940.8|1939.6|1939.6|1938.4|1941.1|1939.9|1939.6|1938.4|37
1667840400000|2022-11-07 17:00:00|1940.1|1938.9|1939.8|1938.6|1940.1|1938.9|1938.6|1937.4|54
1667840700000|2022-11-07 17:05:00|1939.6|1938.4|1940.6|1939.4|1940.6|1939.4|1939.1|1937.9|14
1667841000000|2022-11-07 17:10:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|31
1667841300000|2022-11-07 17:15:00|1940.6|1939.4|1941.1|1939.9|1941.6|1940.4|1940.1|1938.9|62
1667841600000|2022-11-07 17:20:00|1940.6|1939.4|1941.8|1940.6|1941.8|1940.6|1940.6|1939.4|78
1667841900000|2022-11-07 17:25:00|1941.6|1940.4|1942.6|1941.4|1942.6|1941.4|1941.1|1939.9|234
1667842200000|2022-11-07 17:30:00|1942.8|1941.6|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|77
1667842500000|2022-11-07 17:35:00|1942.8|1941.6|1942.1|1940.9|1943.1|1941.9|1941.6|1940.4|46
1667842800000|2022-11-07 17:40:00|1942.6|1941.4|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|23
1667843100000|2022-11-07 17:45:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|31
1667843400000|2022-11-07 17:50:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1941.3|1940.1|52
1667843700000|2022-11-07 17:55:00|1941.1|1939.9|1942.1|1940.9|1942.1|1940.9|1941.1|1939.9|47
1667844000000|2022-11-07 18:00:00|1941.6|1940.4|1942.6|1941.4|1942.6|1941.4|1941.6|1940.4|44
1667844300000|2022-11-07 18:05:00|1942.8|1941.6|1943.1|1941.9|1943.1|1941.9|1942.6|1941.4|10
1667844600000|2022-11-07 18:10:00|1942.8|1941.6|1943.1|1941.9|1943.6|1942.4|1942.6|1941.4|63
1667844900000|2022-11-07 18:15:00|1943.3|1942.1|1943.3|1942.1|1943.6|1942.4|1943.1|1941.9|5
1667845200000|2022-11-07 18:20:00|1943.1|1941.9|1942.6|1941.4|1943.6|1942.4|1942.6|1941.4|16
1667845500000|2022-11-07 18:25:00|1942.3|1941.1|1943.1|1941.9|1943.1|1941.9|1942.1|1940.9|8
1667845800000|2022-11-07 18:30:00|1942.8|1941.6|1942.3|1941.1|1943.1|1941.9|1942.3|1941.1|9
1667846100000|2022-11-07 18:35:00|1942.6|1941.4|1942.6|1941.4|1942.6|1941.4|1941.8|1940.6|8
1667846400000|2022-11-07 18:40:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|34
1667846700000|2022-11-07 18:45:00|1942.3|1941.1|1942.6|1941.4|1942.6|1941.4|1942.1|1940.9|14
1667847000000|2022-11-07 18:50:00|1943.1|1941.9|1943.1|1941.9|1943.1|1941.9|1942.6|1941.4|8
1667847300000|2022-11-07 18:55:00|1943.3|1942.1|1943.6|1942.4|1943.6|1942.4|1943.1|1941.9|12
1667847600000|2022-11-07 19:00:00|1943.1|1941.9|1944.1|1942.9|1944.1|1942.9|1943.1|1941.9|30
1667847900000|2022-11-07 19:05:00|1943.6|1942.4|1944.1|1942.9|1944.3|1943.1|1943.6|1942.4|123
1667848200000|2022-11-07 19:10:00|1944.6|1943.4|1945.1|1943.9|1945.1|1943.9|1944.1|1942.9|87
1667848500000|2022-11-07 19:15:00|1945.6|1944.4|1946.1|1944.9|1946.1|1944.9|1945.6|1944.4|19
1667848800000|2022-11-07 19:20:00|||||||||4
1667849100000|2022-11-07 19:25:00|1945.6|1944.4|1946.6|1945.4|1946.6|1945.4|1945.6|1944.4|100
1667849400000|2022-11-07 19:30:00|1946.1|1944.9|1947.1|1945.9|1947.1|1945.9|1946.1|1944.9|25
1667849700000|2022-11-07 19:35:00|1947.3|1946.1|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|31
1667850000000|2022-11-07 19:40:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|13
1667850300000|2022-11-07 19:45:00|1947.1|1945.9|1947.1|1945.9|1947.1|1945.9|1946.6|1945.4|10
1667850600000|2022-11-07 19:50:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|16
1667850900000|2022-11-07 19:55:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|43
1667851200000|2022-11-07 20:00:00|1946.6|1945.4|1946.1|1944.9|1946.6|1945.4|1946.1|1944.9|45
1667851500000|2022-11-07 20:05:00|1945.6|1944.4|1946.1|1944.9|1946.1|1944.9|1945.6|1944.4|13
1667851800000|2022-11-07 20:10:00|1945.8|1944.6|1946.6|1945.4|1946.6|1945.4|1945.6|1944.4|30
1667852100000|2022-11-07 20:15:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1947.1|1945.9|65
1667852400000|2022-11-07 20:20:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1946.6|1945.4|52
1667852700000|2022-11-07 20:25:00|1947.1|1945.9|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|66
1667853000000|2022-11-07 20:30:00|1946.8|1945.6|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|82
1667853300000|2022-11-07 20:35:00|1947.6|1946.4|1946.1|1944.9|1947.6|1946.4|1946.1|1944.9|82
1667853600000|2022-11-07 20:40:00|1945.8|1944.6|1945.1|1943.9|1946.1|1944.9|1945.1|1943.9|106
1667853900000|2022-11-07 20:45:00|1945.3|1944.1|1944.6|1943.4|1945.3|1944.1|1944.1|1942.9|115
1667854200000|2022-11-07 20:50:00|1944.1|1942.9|1943.9|1941.9|1944.6|1943.4|1942.6|1941.4|247
1667854500000|2022-11-07 20:55:00|1943.8|1941.8|1942.8|1940.8|1943.9|1941.9|1942.1|1940.1|0
1667854800000|2022-11-07 21:00:00|1943|1941|1943.3|1941.3|1943.5|1941.5|1942.3|1940.3|8
1667855100000|2022-11-07 21:05:00|1943.2|1941.2|1943.2|1941.2|1943.4|1941.4|1943|1941|0
1667855400000|2022-11-07 21:10:00|1943.3|1941.3|1942.7|1940.7|1943.6|1941.6|1942.7|1940.7|0
1667855700000|2022-11-07 21:15:00|1942.9|1940.9|1942.9|1940.9|1943.1|1941.1|1942.9|1940.9|0
1667856000000|2022-11-07 21:20:00|1943|1941|1943.1|1941.1|1943.1|1941.1|1942.9|1940.9|0
1667856300000|2022-11-07 21:25:00|1943|1941|1942.4|1940.4|1943.1|1941.1|1942.4|1940.4|0
1667856600000|2022-11-07 21:30:00|1942.6|1940.6|1942.4|1940.4|1942.8|1940.8|1942.4|1940.4|0
1667856900000|2022-11-07 21:35:00|1942.5|1940.5|1942.5|1940.5|1942.5|1940.5|1942.5|1940.5|0
1667857500000|2022-11-07 21:45:00|1942.4|1940.4|1942.3|1940.3|1942.4|1940.4|1942.3|1940.3|0
1667857800000|2022-11-07 21:50:00|1942.4|1940.4|1943.3|1941.3|1943.3|1941.3|1942.4|1940.4|0
1667858100000|2022-11-07 21:55:00|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|1943.3|1941.3|0
1667858400000|2022-11-07 22:00:00|1943.5|1941.5|1943.6|1941.6|1943.7|1941.7|1943.5|1941.5|0
1667858700000|2022-11-07 22:05:00|1943.5|1941.5|1943.7|1941.7|1943.7|1941.7|1943.5|1941.5|0
1667859000000|2022-11-07 22:10:00|1943.6|1941.6|1943.9|1941.9|1943.9|1941.9|1943.6|1941.6|0
1667859300000|2022-11-07 22:15:00|1944|1942|1943.9|1941.9|1944.1|1942.1|1943.9|1941.9|0
1667859600000|2022-11-07 22:20:00|1943.8|1941.8|1943.9|1941.9|1943.9|1941.9|1943.8|1941.8|0
1667860200000|2022-11-07 22:30:00|1944|1942|1943.9|1941.9|1944|1942|1943.9|1941.9|0
1667860500000|2022-11-07 22:35:00|1944|1942|1943.9|1941.9|1944|1942|1943.9|1941.9|0
1667860800000|2022-11-07 22:40:00|1943.8|1941.8|1943.8|1941.8|1943.8|1941.8|1943.8|1941.8|0
1667861100000|2022-11-07 22:45:00|1943.9|1941.9|1943.9|1941.9|1944|1942|1943.9|1941.9|0
1667861700000|2022-11-07 22:55:00|1943.8|1941.8|1944|1942|1944|1942|1943.7|1941.7|0
1667862000000|2022-11-07 23:00:00|1943.8|1941.8|1944.3|1942.3|1944.3|1942.3|1943.5|1941.5|0
1667862300000|2022-11-07 23:05:00|1944.2|1942.2|1944.5|1942.5|1944.5|1942.5|1944|1942|0
1667862600000|2022-11-07 23:10:00|1944.4|1942.4|1944.2|1942.2|1944.7|1942.7|1944.2|1942.2|0
1667862900000|2022-11-07 23:15:00|1944|1942|1943.6|1941.6|1944|1942|1943.4|1941.4|0
1667863200000|2022-11-07 23:20:00|1943.5|1941.5|1943.5|1941.5|1943.6|1941.6|1943.1|1941.1|0
1667863500000|2022-11-07 23:25:00|1943.3|1941.3|1942.9|1940.9|1943.7|1941.7|1942.6|1940.6|0
1667863800000|2022-11-07 23:30:00|1943.5|1941.5|1944.1|1942.1|1944.1|1942.1|1943.2|1941.2|0
1667864100000|2022-11-07 23:35:00|1944|1942|1944.8|1942.8|1944.8|1942.8|1943.8|1941.8|0
1667864400000|2022-11-07 23:40:00|1945|1943|1944.7|1942.7|1945.9|1943.9|1944.6|1942.6|0
1667864700000|2022-11-07 23:45:00|1944.9|1942.9|1945.6|1944.4|1945.6|1944.4|1943.6|1942.4|744
1667865000000|2022-11-07 23:50:00|1946.1|1944.9|1945.1|1943.9|1946.1|1944.9|1945.1|1943.9|134
1667865300000|2022-11-07 23:55:00|1945.6|1944.4|1947.6|1946.4|1948.1|1946.9|1945.1|1943.9|610
1667865600000|2022-11-08 00:00:00|1947.4|1946.6|1948.9|1948.1|1949.9|1949.1|1945.4|1944.6|1410
1667865900000|2022-11-08 00:05:00|1948.4|1947.6|1947.4|1946.6|1949.4|1948.6|1947.4|1946.6|533
1667866200000|2022-11-08 00:10:00|1946.9|1946.1|1947.9|1947.1|1948.9|1948.1|1946.9|1946.1|518
1667866500000|2022-11-08 00:15:00|1948.1|1947.3|1947.4|1946.6|1948.1|1947.3|1946.9|1946.1|409
1667866800000|2022-11-08 00:20:00|1946.9|1946.1|1948.9|1948.1|1948.9|1948.1|1946.9|1946.1|351
1667867100000|2022-11-08 00:25:00|1948.6|1947.8|1950.4|1949.6|1950.4|1949.6|1948.4|1947.6|410
1667867400000|2022-11-08 00:30:00|1950.9|1950.1|1954.4|1953.6|1956.4|1955.6|1950.9|1950.1|2106
1667867700000|2022-11-08 00:35:00|1954.9|1954.1|1955.4|1954.6|1955.9|1955.1|1954.4|1953.6|570
1667868000000|2022-11-08 00:40:00|1954.9|1954.1|1954.4|1953.6|1955.4|1954.6|1953.9|1953.1|648
1667868300000|2022-11-08 00:45:00|1953.9|1953.1|1953.4|1952.6|1954.4|1953.6|1953.4|1952.6|499
1667868600000|2022-11-08 00:50:00|1952.9|1952.1|1952.9|1952.1|1953.9|1953.1|1952.9|1952.1|306
1667868900000|2022-11-08 00:55:00|1953.4|1952.6|1952.9|1952.1|1953.4|1952.6|1952.9|1952.1|185
1667869200000|2022-11-08 01:00:00|1952.4|1951.6|1951.9|1951.1|1952.4|1951.6|1951.4|1950.6|771
1667869500000|2022-11-08 01:05:00|1952.4|1951.6|1953.9|1953.1|1953.9|1953.1|1952.4|1951.6|446
1667869800000|2022-11-08 01:10:00|1954.4|1953.6|1954.4|1953.6|1954.4|1953.6|1954.4|1953.6|343
1667870100000|2022-11-08 01:15:00|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|341
1667870400000|2022-11-08 01:20:00|1955.4|1954.6|1955.4|1954.6|1957.4|1956.6|1955.4|1954.6|1107
1667870700000|2022-11-08 01:25:00|1955.9|1955.1|1955.9|1955.1|1956.4|1955.6|1954.9|1954.1|466
1667871000000|2022-11-08 01:30:00|1956.4|1955.6|1956.4|1955.6|1957.4|1956.6|1956.4|1955.6|289
1667871300000|2022-11-08 01:35:00|1956.9|1956.1|1955.9|1955.1|1957.4|1956.6|1955.9|1955.1|405
1667871600000|2022-11-08 01:40:00|1955.4|1954.6|1954.9|1954.1|1955.9|1955.1|1954.4|1953.6|520
1667871900000|2022-11-08 01:45:00|1955.4|1954.6|1954.4|1953.6|1955.9|1955.1|1953.9|1953.1|1010
1667872200000|2022-11-08 01:50:00|1954.9|1954.1|1953.4|1952.6|1954.9|1954.1|1953.4|1952.6|175
1667872500000|2022-11-08 01:55:00|1953.9|1953.1|1953.9|1953.1|1953.9|1953.1|1952.9|1952.1|304
1667872800000|2022-11-08 02:00:00|1954.4|1953.6|1954.4|1953.6|1954.9|1954.1|1954.4|1953.6|329
1667873100000|2022-11-08 02:05:00|1953.9|1953.1|1953.9|1953.1|1953.9|1953.1|1953.9|1953.1|126
1667873400000|2022-11-08 02:10:00|1953.4|1952.6|1954.4|1953.6|1954.9|1954.1|1953.4|1952.6|313
1667873700000|2022-11-08 02:15:00|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|79
1667874000000|2022-11-08 02:20:00|1955.4|1954.6|1955.4|1954.6|1955.4|1954.6|1954.9|1954.1|330
1667874300000|2022-11-08 02:25:00|||||||||84
1667874600000|2022-11-08 02:30:00|1955.9|1955.1|1956.4|1955.6|1956.9|1956.1|1955.4|1954.6|419
1667874900000|2022-11-08 02:35:00|||||||||44
1667875200000|2022-11-08 02:40:00|||||||||124
1667875500000|2022-11-08 02:45:00|1956.6|1955.8|1956.4|1955.6|1956.6|1955.8|1956.4|1955.6|436
1667875800000|2022-11-08 02:50:00|1956.9|1956.1|1957.9|1957.1|1957.9|1957.1|1956.9|1956.1|448
1667876100000|2022-11-08 02:55:00|1958.4|1957.6|1958.9|1958.1|1958.9|1958.1|1957.9|1957.1|614
1667876400000|2022-11-08 03:00:00|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|421
1667876700000|2022-11-08 03:05:00|1959.9|1959.1|1959.9|1959.1|1960.4|1959.6|1959.9|1959.1|722
1667877000000|2022-11-08 03:10:00|1960.4|1959.6|1959.9|1959.1|1960.9|1960.1|1959.9|1959.1|619
1667877300000|2022-11-08 03:15:00|1960.4|1959.6|1959.4|1958.6|1960.4|1959.6|1959.4|1958.6|471
1667877600000|2022-11-08 03:20:00|1958.9|1958.1|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|163
1667877900000|2022-11-08 03:25:00|1960.4|1959.6|1959.9|1959.1|1960.4|1959.6|1959.9|1959.1|981
1667878200000|2022-11-08 03:30:00|1959.4|1958.6|1959.9|1959.1|1960.4|1959.6|1959.4|1958.6|1444
1667878500000|2022-11-08 03:35:00|1960.4|1959.6|1960.4|1959.6|1960.4|1959.6|1960.4|1959.6|240
1667878800000|2022-11-08 03:40:00|1959.9|1959.1|1959.9|1959.1|1960.4|1959.6|1959.9|1959.1|752
1667879100000|2022-11-08 03:45:00|1960.4|1959.6|1960.9|1960.1|1960.9|1960.1|1960.4|1959.6|263
1667879400000|2022-11-08 03:50:00|||||||||97
1667879700000|2022-11-08 03:55:00|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|368
1667880000000|2022-11-08 04:00:00|1961.9|1961.1|1962.4|1961.6|1962.4|1961.6|1961.9|1961.1|678
1667880300000|2022-11-08 04:05:00|1961.9|1961.1|1961.4|1960.6|1961.9|1961.1|1961.4|1960.6|364
1667880600000|2022-11-08 04:10:00|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|255
1667880900000|2022-11-08 04:15:00|1961.4|1960.6|1961.9|1961.1|1961.9|1961.1|1961.4|1960.6|342
1667881200000|2022-11-08 04:20:00|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|288
1667881500000|2022-11-08 04:25:00|||||||||248
1667881800000|2022-11-08 04:30:00|1960.9|1960.1|1959.4|1958.6|1960.9|1960.1|1959.4|1958.6|810
1667882100000|2022-11-08 04:35:00|1959.9|1959.1|1959.9|1959.1|1960.4|1959.6|1959.9|1959.1|543
1667882400000|2022-11-08 04:40:00|1959.6|1958.8|1959.4|1958.6|1959.9|1959.1|1959.4|1958.6|425
1667882700000|2022-11-08 04:45:00|1959.9|1959.1|1959.9|1959.1|1959.9|1959.1|1959.9|1959.1|266
1667883000000|2022-11-08 04:50:00|1959.4|1958.6|1959.4|1958.6|1959.9|1959.1|1959.4|1958.6|548
1667883300000|2022-11-08 04:55:00|||||||||158
1667883600000|2022-11-08 05:00:00|1958.9|1958.1|1958.9|1958.1|1959.9|1959.1|1958.9|1958.1|899
1667883900000|2022-11-08 05:05:00|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|497
1667884200000|2022-11-08 05:10:00|1958.9|1958.1|1958.9|1958.1|1959.4|1958.6|1958.9|1958.1|358
1667884500000|2022-11-08 05:15:00|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|159
1667884800000|2022-11-08 05:20:00|1958.9|1958.1|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|649
1667885100000|2022-11-08 05:25:00|1958.9|1958.1|1958.9|1958.1|1959.4|1958.6|1958.9|1958.1|435
1667885400000|2022-11-08 05:30:00|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|251
1667885700000|2022-11-08 05:35:00|1958.9|1958.1|1958.9|1958.1|1958.9|1958.1|1958.9|1958.1|175
1667886000000|2022-11-08 05:40:00|1958.4|1957.6|1958.9|1958.1|1958.9|1958.1|1958.4|1957.6|676
1667886300000|2022-11-08 05:45:00|1958.4|1957.6|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|517
1667886600000|2022-11-08 05:50:00|1958.9|1958.1|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|357
1667886900000|2022-11-08 05:55:00|1957.9|1957.1|1957.9|1957.1|1958.4|1957.6|1957.4|1956.6|1709
1667887200000|2022-11-08 06:00:00|1958.4|1957.6|1958.9|1958.1|1959.4|1958.6|1957.4|1956.6|1929
1667887500000|2022-11-08 06:05:00|1958.4|1957.6|1959.6|1957.6|1959.6|1958.6|1958.4|1957.4|794
1667887800000|2022-11-08 06:10:00|1959.5|1957.5|1959.7|1957.7|1960|1958|1958.5|1956.5|7
1667888100000|2022-11-08 06:15:00|1959.5|1957.5|1959.1|1957.1|1959.5|1957.5|1958.9|1956.9|360
1667888400000|2022-11-08 06:20:00|1959.2|1957.2|1958.8|1956.8|1959.5|1957.5|1958.5|1956.5|0
1667888700000|2022-11-08 06:25:00|1958.7|1956.7|1958.4|1956.4|1958.9|1956.9|1958.2|1956.2|0
1667889000000|2022-11-08 06:30:00|1958.2|1956.2|1958.6|1956.6|1958.9|1956.9|1957.9|1955.9|0
1667889300000|2022-11-08 06:35:00|1958.7|1956.7|1958.8|1956.8|1958.8|1956.8|1958.7|1956.7|0
1667889600000|2022-11-08 06:40:00|1958.7|1956.7|1959|1957|1959.1|1957.1|1958.7|1956.7|0
1667889900000|2022-11-08 06:45:00|1959.3|1957.3|1958.9|1956.9|1959.3|1957.3|1958.7|1956.7|0
1667890200000|2022-11-08 06:50:00|1959.1|1957.1|1959.1|1957.1|1959.2|1957.2|1958.9|1956.9|0
1667890500000|2022-11-08 06:55:00|1959|1957|1959.1|1957.1|1959.1|1957.1|1958.9|1956.9|0
1667890800000|2022-11-08 07:00:00|1958.9|1956.9|1958.4|1956.4|1959.3|1957.3|1958.2|1956.2|0
1667891100000|2022-11-08 07:05:00|1958.6|1956.6|1957.8|1955.8|1958.9|1956.9|1957.5|1955.5|0
1667891400000|2022-11-08 07:10:00|1957.7|1955.7|1957.4|1955.4|1957.8|1955.8|1957.1|1955.1|0
1667891700000|2022-11-08 07:15:00|1957.5|1955.5|1957.4|1955.4|1957.6|1955.6|1957|1955|0
1667892000000|2022-11-08 07:20:00|1957.3|1955.3|1957.8|1955.8|1958|1956|1957.1|1955.1|0
1667892300000|2022-11-08 07:25:00|1958.1|1956.1|1958.2|1956.2|1958.2|1956.2|1957.8|1955.8|0
1667892600000|2022-11-08 07:30:00|1958|1956|1958.6|1957.4|1958.6|1957.4|1957.6|1955.9|254
1667892900000|2022-11-08 07:35:00|1959.1|1957.9|1958.1|1956.9|1959.1|1957.9|1958.1|1956.9|155
1667893200000|2022-11-08 07:40:00|1957.6|1956.4|1958.1|1956.9|1958.1|1956.9|1957.6|1956.4|82
1667893500000|2022-11-08 07:45:00|1957.6|1956.4|1957.6|1956.4|1958.1|1956.9|1957.6|1956.4|59
1667893800000|2022-11-08 07:50:00|1957.3|1956.1|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|53
1667894100000|2022-11-08 07:55:00|1958.1|1956.9|1957.8|1956.6|1958.1|1956.9|1957.6|1956.4|34
1667894400000|2022-11-08 08:00:00|1958.1|1956.9|1955.1|1953.9|1958.1|1956.9|1955.1|1953.9|85
1667894700000|2022-11-08 08:05:00|1954.6|1953.4|1955.1|1953.9|1955.6|1954.4|1954.6|1953.4|77
1667895000000|2022-11-08 08:10:00|1954.6|1953.4|1954.1|1952.9|1955.1|1953.9|1954.1|1952.9|119
1667895300000|2022-11-08 08:15:00|1954.6|1953.4|1954.1|1952.9|1954.6|1953.4|1953.6|1952.4|78
1667895600000|2022-11-08 08:20:00|1954.3|1953.1|1954.1|1952.9|1954.6|1953.4|1954.1|1952.9|23
1667895900000|2022-11-08 08:25:00|1953.6|1952.4|1953.6|1952.4|1954.6|1953.4|1953.6|1952.4|223
1667896200000|2022-11-08 08:30:00|1954.1|1952.9|1954.6|1953.4|1954.8|1953.6|1953.6|1952.4|50
1667896500000|2022-11-08 08:35:00|1954.8|1953.6|1955.6|1954.4|1955.6|1954.4|1954.1|1952.9|39
1667896800000|2022-11-08 08:40:00|1955.3|1954.1|1955.1|1953.9|1955.6|1954.4|1954.8|1953.6|36
1667897100000|2022-11-08 08:45:00|1954.8|1953.6|1955.6|1954.4|1955.6|1954.4|1954.6|1953.4|30
1667897400000|2022-11-08 08:50:00|1955.1|1953.9|1955.1|1953.9|1955.6|1954.4|1955.1|1953.9|19
1667897700000|2022-11-08 08:55:00|1955.3|1954.1|1955.6|1954.4|1955.6|1954.4|1955.1|1953.9|24
1667898000000|2022-11-08 09:00:00|1955.1|1953.9|1955.6|1954.4|1955.6|1954.4|1955.1|1953.9|43
1667898300000|2022-11-08 09:05:00|1956.1|1954.9|1956.1|1954.9|1956.6|1955.4|1956.1|1954.9|35
1667898600000|2022-11-08 09:10:00|1956.6|1955.4|1955.6|1954.4|1956.6|1955.4|1955.6|1954.4|17
1667898900000|2022-11-08 09:15:00|1955.8|1954.6|1956.1|1954.9|1956.3|1955.1|1955.6|1954.4|14
1667899200000|2022-11-08 09:20:00|1956.3|1955.1|1957.6|1956.4|1957.6|1956.4|1956.3|1955.1|122
1667899500000|2022-11-08 09:25:00|1957.8|1956.6|1958.6|1957.4|1958.6|1957.4|1957.6|1956.4|63
1667899800000|2022-11-08 09:30:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|101
1667900100000|2022-11-08 09:35:00|1959.6|1958.4|1959.6|1958.4|1959.6|1958.4|1959.6|1958.4|20
1667900400000|2022-11-08 09:40:00|1959.8|1958.6|1960.1|1958.9|1960.1|1958.9|1959.8|1958.6|83
1667900700000|2022-11-08 09:45:00|1959.6|1958.4|1959.6|1958.4|1959.8|1958.6|1959.1|1957.9|56
1667901300000|2022-11-08 09:55:00|1959.1|1957.9|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|47
1667901600000|2022-11-08 10:00:00|1959.1|1957.9|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|54
1667901900000|2022-11-08 10:05:00|1959.8|1958.6|1960.1|1958.9|1960.6|1959.4|1959.6|1958.4|41
1667902200000|2022-11-08 10:10:00|1959.8|1958.6|1960.1|1958.9|1960.1|1958.9|1959.6|1958.4|12
1667902500000|2022-11-08 10:15:00|1959.6|1958.4|1959.1|1957.9|1960.1|1958.9|1959.1|1957.9|31
1667902800000|2022-11-08 10:20:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|14
1667903100000|2022-11-08 10:25:00|1958.3|1957.1|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|63
1667903400000|2022-11-08 10:30:00|1958.6|1957.4|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|86
1667903700000|2022-11-08 10:35:00|1958.3|1957.1|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|37
1667904000000|2022-11-08 10:40:00|1958.3|1957.1|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|23
1667904300000|2022-11-08 10:45:00|||||||||2
1667904600000|2022-11-08 10:50:00|1959.1|1957.9|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|60
1667904900000|2022-11-08 10:55:00|1958.6|1957.4|1958.3|1957.1|1959.1|1957.9|1958.1|1956.9|72
1667905200000|2022-11-08 11:00:00|1958.1|1956.9|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|31
1667905500000|2022-11-08 11:05:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|6
1667905800000|2022-11-08 11:10:00|1959.3|1958.1|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|26
1667906100000|2022-11-08 11:15:00|1958.6|1957.4|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|36
1667906400000|2022-11-08 11:20:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|26
1667906700000|2022-11-08 11:25:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|32
1667907000000|2022-11-08 11:30:00|1959.3|1958.1|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|17
1667907300000|2022-11-08 11:35:00|1959.1|1957.9|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|44
1667907600000|2022-11-08 11:40:00|1959.6|1958.4|1958.6|1957.4|1959.6|1958.4|1958.6|1957.4|298
1667907900000|2022-11-08 11:45:00|1959.1|1957.9|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|72
1667908200000|2022-11-08 11:50:00|1959.1|1957.9|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|67
1667908500000|2022-11-08 11:55:00|||||||||38
1667908800000|2022-11-08 12:00:00|1959.3|1958.1|1959.1|1957.9|1959.6|1958.4|1958.8|1957.6|44
1667909100000|2022-11-08 12:05:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|62
1667909400000|2022-11-08 12:10:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|48
1667909700000|2022-11-08 12:15:00|1958.1|1956.9|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|133
1667910000000|2022-11-08 12:20:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|48
1667910300000|2022-11-08 12:25:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|34
1667910600000|2022-11-08 12:30:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|32
1667910900000|2022-11-08 12:35:00|1958.6|1957.4|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|48
1667911200000|2022-11-08 12:40:00|1958.6|1957.4|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|22
1667911500000|2022-11-08 12:45:00|1959.3|1958.1|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|47
1667911800000|2022-11-08 12:50:00|1959.3|1958.1|1960.1|1958.9|1960.1|1958.9|1959.1|1957.9|71
1667912100000|2022-11-08 12:55:00|1960.3|1959.1|1961.1|1959.9|1961.1|1959.9|1960.3|1959.1|122
1667912400000|2022-11-08 13:00:00|1961.6|1960.4|1961.6|1960.4|1961.6|1960.4|1961.6|1960.4|132
1667912700000|2022-11-08 13:05:00|1961.1|1959.9|1961.1|1959.9|1961.1|1959.9|1961.1|1959.9|175
1667913000000|2022-11-08 13:10:00|1960.8|1959.6|1961.1|1959.9|1961.1|1959.9|1960.6|1959.4|57
1667913300000|2022-11-08 13:15:00|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|48
1667913600000|2022-11-08 13:20:00|1961.1|1959.9|1961.1|1959.9|1961.1|1959.9|1961.1|1959.9|103
1667913900000|2022-11-08 13:25:00|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|66
1667914200000|2022-11-08 13:30:00|1960.1|1958.9|1959.6|1958.4|1960.1|1958.9|1959.6|1958.4|116
1667914500000|2022-11-08 13:35:00|1960.1|1958.9|1960.1|1958.9|1960.1|1958.9|1959.6|1958.4|61
1667914800000|2022-11-08 13:40:00|||||||||5
1667915100000|2022-11-08 13:45:00|1959.8|1958.6|1959.6|1958.4|1959.8|1958.6|1959.6|1958.4|102
1667915400000|2022-11-08 13:50:00|1960.1|1958.9|1960.1|1958.9|1960.1|1958.9|1959.6|1958.4|55
1667915700000|2022-11-08 13:55:00|1959.6|1958.4|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|16
1667916000000|2022-11-08 14:00:00|1960.1|1958.9|1960.1|1958.9|1960.6|1959.4|1960.1|1958.9|87
1667916300000|2022-11-08 14:05:00|1959.6|1958.4|1959.6|1958.4|1960.1|1958.9|1959.6|1958.4|44
1667916600000|2022-11-08 14:10:00|1959.3|1958.1|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|108
1667916900000|2022-11-08 14:15:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|47
1667917200000|2022-11-08 14:20:00|||||||||14
1667917500000|2022-11-08 14:25:00|1958.6|1957.4|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|72
1667917800000|2022-11-08 14:30:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1958.1|1956.9|417
1667918100000|2022-11-08 14:35:00|1958.6|1957.4|1957.6|1956.4|1959.1|1957.9|1957.1|1955.9|105
1667918400000|2022-11-08 14:40:00|1958.1|1956.9|1957.6|1956.4|1958.1|1956.9|1956.6|1955.4|96
1667918700000|2022-11-08 14:45:00|1957.1|1955.9|1957.3|1956.1|1957.6|1956.4|1956.1|1954.9|129
1667919000000|2022-11-08 14:50:00|1957.6|1956.4|1959.1|1957.9|1959.6|1958.4|1957.1|1955.9|161
1667919300000|2022-11-08 14:55:00|1958.6|1957.4|1958.1|1956.9|1959.6|1958.4|1958.1|1956.9|108
1667919600000|2022-11-08 15:00:00|1957.6|1956.4|1957.6|1956.4|1959.1|1957.9|1957.6|1956.4|212
1667919900000|2022-11-08 15:05:00|1957.8|1956.6|1958.6|1957.4|1958.6|1957.4|1957.6|1956.4|114
1667920200000|2022-11-08 15:10:00|1958.3|1957.1|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|56
1667920500000|2022-11-08 15:15:00|1958.6|1957.4|1959.1|1957.9|1959.6|1958.4|1958.1|1956.9|92
1667920800000|2022-11-08 15:20:00|1959.6|1958.4|1959.1|1957.9|1960.1|1958.9|1959.1|1957.9|103
1667921100000|2022-11-08 15:25:00|1959.3|1958.1|1959.6|1958.4|1959.8|1958.6|1959.1|1957.9|166
1667921400000|2022-11-08 15:30:00|1960.1|1958.9|1960.6|1959.4|1960.6|1959.4|1959.6|1958.4|78
1667921700000|2022-11-08 15:35:00|1960.1|1958.9|1960.6|1959.4|1961.1|1959.9|1960.1|1958.9|106
1667922000000|2022-11-08 15:40:00|1961.1|1959.9|1961.6|1960.4|1961.6|1960.4|1960.6|1959.4|75
1667922300000|2022-11-08 15:45:00|1961.1|1959.9|1962.1|1960.9|1962.1|1960.9|1961.1|1959.9|254
1667922600000|2022-11-08 15:50:00|1962.6|1961.4|1961.6|1960.4|1962.6|1961.4|1961.6|1960.4|111
1667922900000|2022-11-08 15:55:00|1961.8|1960.6|1962.1|1960.9|1962.1|1960.9|1961.6|1960.4|109
1667923200000|2022-11-08 16:00:00|1961.6|1960.4|1961.1|1959.9|1962.1|1960.9|1961.1|1959.9|125
1667923500000|2022-11-08 16:05:00|1960.8|1959.6|1961.6|1960.4|1962.1|1960.9|1960.6|1959.4|101
1667923800000|2022-11-08 16:10:00|1962.1|1960.9|1962.6|1961.4|1962.6|1961.4|1961.8|1960.6|71
1667924100000|2022-11-08 16:15:00|1962.1|1960.9|1962.6|1961.4|1962.6|1961.4|1962.1|1960.9|18
1667924400000|2022-11-08 16:20:00|1963.1|1961.9|1964.1|1962.9|1964.1|1962.9|1963.1|1961.9|264
1667924700000|2022-11-08 16:25:00|1964.6|1963.4|1963.6|1962.4|1964.6|1963.4|1963.6|1962.4|173
1667925000000|2022-11-08 16:30:00|1963.8|1962.6|1965.1|1963.9|1965.1|1963.9|1963.8|1962.6|235
1667925300000|2022-11-08 16:35:00|1965.3|1964.1|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|124
1667925600000|2022-11-08 16:40:00|1965.3|1964.1|1964.1|1962.9|1965.3|1964.1|1964.1|1962.9|83
1667925900000|2022-11-08 16:45:00|1963.6|1962.4|1963.1|1961.9|1963.8|1962.6|1963.1|1961.9|191
1667926200000|2022-11-08 16:50:00|1962.6|1961.4|1963.6|1962.4|1963.8|1962.6|1962.6|1961.4|138
1667926500000|2022-11-08 16:55:00|1963.8|1962.6|1964.1|1962.9|1964.1|1962.9|1963.1|1961.9|29
1667926800000|2022-11-08 17:00:00|1963.8|1962.6|1964.1|1962.9|1964.6|1963.4|1963.8|1962.6|38
1667927100000|2022-11-08 17:05:00|1963.8|1962.6|1964.1|1962.9|1964.1|1962.9|1963.6|1962.4|18
1667927400000|2022-11-08 17:10:00|1964.3|1963.1|1963.6|1962.4|1964.6|1963.4|1963.3|1962.1|56
1667927700000|2022-11-08 17:15:00|1963.3|1962.1|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|29
1667928000000|2022-11-08 17:20:00|1963.3|1962.1|1964.1|1962.9|1964.1|1962.9|1963.1|1961.9|24
1667928300000|2022-11-08 17:25:00|1963.8|1962.6|1964.1|1962.9|1964.1|1962.9|1963.6|1962.4|30
1667928600000|2022-11-08 17:30:00|1963.8|1962.6|1963.6|1962.4|1964.6|1963.4|1963.6|1962.4|51
1667928900000|2022-11-08 17:35:00|1963.8|1962.6|1964.1|1962.9|1964.1|1962.9|1963.6|1962.4|13
1667929200000|2022-11-08 17:40:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1964.1|1962.9|28
1667929500000|2022-11-08 17:45:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|18
1667929800000|2022-11-08 17:50:00|1963.6|1962.4|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|11
1667930100000|2022-11-08 17:55:00|1963.3|1962.1|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|58
1667930400000|2022-11-08 18:00:00|1963.3|1962.1|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|65
1667930700000|2022-11-08 18:05:00|1963.1|1961.9|1963.6|1962.4|1963.6|1962.4|1963.1|1961.9|54
1667931000000|2022-11-08 18:10:00|1963.3|1962.1|1963.1|1961.9|1963.6|1962.4|1963.1|1961.9|30
1667931300000|2022-11-08 18:15:00|1962.8|1961.6|1961.6|1960.4|1963.1|1961.9|1961.6|1960.4|88
1667931600000|2022-11-08 18:20:00|1961.1|1959.9|1959.1|1957.9|1961.1|1959.9|1958.1|1956.9|113
1667931900000|2022-11-08 18:25:00|1958.8|1957.6|1956.6|1955.4|1959.1|1957.9|1956.1|1954.9|86
1667932200000|2022-11-08 18:30:00|1956.3|1955.1|1956.6|1955.4|1956.6|1955.4|1955.1|1953.9|201
1667932500000|2022-11-08 18:35:00|1956.1|1954.9|1957.1|1955.9|1957.1|1955.9|1956.1|1954.9|108
1667932800000|2022-11-08 18:40:00|1957.6|1956.4|1957.8|1956.6|1958.1|1956.9|1957.1|1955.9|84
1667933100000|2022-11-08 18:45:00|1957.6|1956.4|1957.6|1956.4|1958.6|1957.4|1957.3|1956.1|102
1667933400000|2022-11-08 18:50:00|1957.8|1956.6|1957.1|1955.9|1958.6|1957.4|1956.1|1954.9|51
1667933700000|2022-11-08 18:55:00|1957.3|1956.1|1955.6|1954.4|1957.6|1956.4|1954.6|1953.4|126
1667934000000|2022-11-08 19:00:00|1955.1|1953.9|1955.1|1953.9|1956.6|1955.4|1955.1|1953.9|47
1667934300000|2022-11-08 19:05:00|1955.6|1954.4|1954.6|1953.4|1955.6|1954.4|1954.6|1953.4|130
1667934600000|2022-11-08 19:10:00|1954.1|1952.9|1955.6|1954.4|1955.6|1954.4|1954.1|1952.9|64
1667934900000|2022-11-08 19:15:00|1956.1|1954.9|1955.1|1953.9|1956.1|1954.9|1955.1|1953.9|40
1667935200000|2022-11-08 19:20:00|1954.8|1953.6|1952.1|1950.9|1955.1|1953.9|1952.1|1950.9|121
1667935500000|2022-11-08 19:25:00|1952.6|1951.4|1950.1|1948.9|1952.6|1951.4|1950.1|1948.9|114
1667935800000|2022-11-08 19:30:00|1950.6|1949.4|1951.6|1950.4|1951.6|1950.4|1949.6|1948.4|133
1667936100000|2022-11-08 19:35:00|1951.3|1950.1|1954.1|1952.9|1954.1|1952.9|1951.1|1949.9|66
1667936400000|2022-11-08 19:40:00|1953.6|1952.4|1955.6|1954.4|1956.1|1954.9|1953.6|1952.4|85
1667936700000|2022-11-08 19:45:00|1955.3|1954.1|1957.1|1955.9|1957.1|1955.9|1955.1|1953.9|85
1667937000000|2022-11-08 19:50:00|1956.6|1955.4|1956.6|1955.4|1957.6|1956.4|1956.6|1955.4|83
1667937300000|2022-11-08 19:55:00|1956.3|1955.1|1955.6|1954.4|1957.1|1955.9|1955.6|1954.4|29
1667937600000|2022-11-08 20:00:00|1955.1|1953.9|1957.1|1955.9|1957.6|1956.4|1955.1|1953.9|126
1667937900000|2022-11-08 20:05:00|1956.8|1955.6|1957.1|1955.9|1957.6|1956.4|1956.3|1955.1|77
1667938200000|2022-11-08 20:10:00|1956.8|1955.6|1957.6|1956.4|1957.6|1956.4|1956.6|1955.4|58
1667938500000|2022-11-08 20:15:00|1957.3|1956.1|1958.6|1957.4|1958.6|1957.4|1957.1|1955.9|89
1667938800000|2022-11-08 20:20:00|1959.1|1957.9|1958.1|1956.9|1959.1|1957.9|1958.1|1956.9|108
1667939100000|2022-11-08 20:25:00|1958.6|1957.4|1959.6|1958.4|1959.6|1958.4|1958.6|1957.4|123
1667939400000|2022-11-08 20:30:00|1960.1|1958.9|1961.6|1960.4|1962.1|1960.9|1959.8|1958.6|158
1667939700000|2022-11-08 20:35:00|1961.3|1960.1|1961.1|1959.9|1962.1|1960.9|1960.6|1959.4|133
1667940000000|2022-11-08 20:40:00|1960.8|1959.6|1959.6|1958.4|1961.1|1959.9|1959.6|1958.4|40
1667940300000|2022-11-08 20:45:00|1960.1|1958.9|1959.6|1958.4|1960.6|1959.4|1959.6|1958.4|86
1667940600000|2022-11-08 20:50:00|1959.3|1958.1|1959.3|1957.3|1959.6|1958.4|1959.1|1957.3|83
1667940900000|2022-11-08 20:55:00|1959.2|1957.2|1957.1|1955.1|1959.2|1957.2|1956.8|1954.8|0
1667941200000|2022-11-08 21:00:00|1957.3|1955.3|1955.1|1953.1|1957.3|1955.3|1954.9|1952.9|3
1667941500000|2022-11-08 21:05:00|1954.9|1952.9|1953.6|1951.6|1955.3|1953.3|1953.6|1951.6|0
1667941800000|2022-11-08 21:10:00|1953.7|1951.7|1954.1|1952.1|1954.7|1952.7|1953.6|1951.6|0
1667942100000|2022-11-08 21:15:00|1954|1952|1954.2|1952.2|1954.4|1952.4|1953.7|1951.7|0
1667942400000|2022-11-08 21:20:00|1954.1|1952.1|1955.2|1953.2|1955.2|1953.2|1954.1|1952.1|0
1667942700000|2022-11-08 21:25:00|1955.1|1953.1|1955.2|1953.2|1955.2|1953.2|1954.8|1952.8|0
1667943000000|2022-11-08 21:30:00|1955.3|1953.3|1955.8|1953.8|1955.8|1953.8|1955.1|1953.1|0
1667943300000|2022-11-08 21:35:00|1955.9|1953.9|1955.7|1953.7|1956.1|1954.1|1955.7|1953.7|0
1667943600000|2022-11-08 21:40:00|1955.6|1953.6|1955.8|1953.8|1955.8|1953.8|1955.4|1953.4|0
1667943900000|2022-11-08 21:45:00|1955.6|1953.6|1956.2|1954.2|1956.2|1954.2|1955.5|1953.5|0
1667944200000|2022-11-08 21:50:00|1956|1954|1955.7|1953.7|1956.1|1954.1|1955.6|1953.6|0
1667944500000|2022-11-08 21:55:00|1955.5|1953.5|1955.1|1953.1|1955.7|1953.7|1955|1953|0
1667944800000|2022-11-08 22:00:00|1955|1953|1955.1|1953.1|1955.3|1953.3|1955|1953|0
1667945100000|2022-11-08 22:05:00|1955|1953|1954.9|1952.9|1955|1953|1954.9|1952.9|0
1667945400000|2022-11-08 22:10:00|1954.8|1952.8|1955|1953|1955.1|1953.1|1954.8|1952.8|0
1667945700000|2022-11-08 22:15:00|1955.1|1953.1|1955.3|1953.3|1955.4|1953.4|1955|1953|0
1667946000000|2022-11-08 22:20:00|1955.1|1953.1|1955.1|1953.1|1955.3|1953.3|1955.1|1953.1|0
1667946300000|2022-11-08 22:25:00|1955.2|1953.2|1955.2|1953.2|1955.4|1953.4|1955.1|1953.1|0
1667946600000|2022-11-08 22:30:00|1955.3|1953.3|1955.2|1953.2|1955.4|1953.4|1955.1|1953.1|0
1667946900000|2022-11-08 22:35:00|1955.1|1953.1|1955.3|1953.3|1955.3|1953.3|1955.1|1953.1|0
1667947200000|2022-11-08 22:40:00|1955.2|1953.2|1955.4|1953.4|1955.5|1953.5|1955.2|1953.2|0
1667947500000|2022-11-08 22:45:00|1955.5|1953.5|1955.2|1953.2|1955.5|1953.5|1955.2|1953.2|0
1667947800000|2022-11-08 22:50:00|1955.3|1953.3|1955.2|1953.2|1955.3|1953.3|1955.1|1953.1|0
1667948100000|2022-11-08 22:55:00|1955.1|1953.1|1954.8|1952.8|1955.1|1953.1|1954.7|1952.7|0
1667948400000|2022-11-08 23:00:00|1955.1|1953.1|1955.5|1953.5|1956.1|1954.1|1954.7|1952.7|0
1667948700000|2022-11-08 23:05:00|1955.6|1953.6|1956.2|1954.2|1956.3|1954.3|1955.5|1953.5|0
1667949000000|2022-11-08 23:10:00|1956|1954|1956.7|1954.7|1957|1955|1955.9|1953.9|0
1667949300000|2022-11-08 23:15:00|1956.9|1954.9|1956.7|1954.7|1957.4|1955.4|1956.7|1954.7|0
1667949600000|2022-11-08 23:20:00|1956.6|1954.6|1956.3|1954.3|1956.8|1954.8|1956.3|1954.3|0
1667949900000|2022-11-08 23:25:00|1956.4|1954.4|1955.4|1953.4|1956.7|1954.7|1954.4|1952.4|0
1667950200000|2022-11-08 23:30:00|1955.5|1953.5|1956.3|1954.3|1957.6|1955.6|1955.5|1953.5|0
1667950500000|2022-11-08 23:35:00|1956.1|1954.1|1958|1956|1958.4|1956.4|1956.1|1954.1|0
1667950800000|2022-11-08 23:40:00|1957.8|1955.8|1959.4|1957.4|1959.7|1957.7|1957.7|1955.7|0
1667951100000|2022-11-08 23:45:00|1959.5|1957.5|1959.6|1958.4|1960.8|1959.6|1957.6|1956.4|696
1667951400000|2022-11-08 23:50:00|1959.1|1957.9|1958.6|1957.4|1959.6|1958.4|1958.1|1956.9|277
1667951700000|2022-11-08 23:55:00|1958.3|1957.1|1960.1|1958.9|1960.6|1959.4|1958.3|1957.1|287
1667952000000|2022-11-09 00:00:00|1959.9|1959.1|1958.4|1957.6|1959.9|1959.1|1957.4|1956.6|1377
1667952300000|2022-11-09 00:05:00|1958.1|1957.3|1956.4|1955.6|1958.9|1958.1|1954.9|1954.1|1132
1667952600000|2022-11-09 00:10:00|1955.9|1955.1|1956.9|1956.1|1956.9|1956.1|1955.4|1954.6|744
1667952900000|2022-11-09 00:15:00|1956.4|1955.6|1957.4|1956.6|1957.9|1957.1|1955.4|1954.6|671
1667953200000|2022-11-09 00:20:00|1957.9|1957.1|1957.9|1957.1|1958.4|1957.6|1956.9|1956.1|484
1667953500000|2022-11-09 00:25:00|1957.4|1956.6|1957.4|1956.6|1958.4|1957.6|1957.4|1956.6|245
1667953800000|2022-11-09 00:30:00|1956.9|1956.1|1956.9|1956.1|1957.9|1957.1|1956.4|1955.6|245
1667954100000|2022-11-09 00:35:00|1956.4|1955.6|1956.9|1956.1|1956.9|1956.1|1955.9|1955.1|233
1667954400000|2022-11-09 00:40:00|1957.4|1956.6|1955.4|1954.6|1957.4|1956.6|1955.4|1954.6|280
1667954700000|2022-11-09 00:45:00|1955.9|1955.1|1954.4|1953.6|1955.9|1955.1|1954.4|1953.6|410
1667955000000|2022-11-09 00:50:00|1954.1|1953.3|1953.9|1953.1|1954.4|1953.6|1953.1|1952.3|282
1667955300000|2022-11-09 00:55:00|1953.4|1952.6|1955.4|1954.6|1955.4|1954.6|1953.4|1952.6|271
1667955600000|2022-11-09 01:00:00|1955.9|1955.1|1954.9|1954.1|1955.9|1955.1|1954.4|1953.6|290
1667955900000|2022-11-09 01:05:00|1954.4|1953.6|1954.4|1953.6|1954.9|1954.1|1954.4|1953.6|160
1667956200000|2022-11-09 01:10:00|1954.9|1954.1|1952.9|1952.1|1954.9|1954.1|1952.9|1952.1|217
1667956500000|2022-11-09 01:15:00|1952.4|1951.6|1952.6|1951.8|1952.9|1952.1|1951.4|1950.6|552
1667956800000|2022-11-09 01:20:00|1952.4|1951.6|1952.4|1951.6|1952.9|1952.1|1951.4|1950.6|183
1667957100000|2022-11-09 01:25:00|1951.9|1951.1|1951.9|1951.1|1952.9|1952.1|1951.9|1951.1|253
1667957400000|2022-11-09 01:30:00|1952.4|1951.6|1954.4|1953.6|1954.9|1954.1|1952.4|1951.6|551
1667957700000|2022-11-09 01:35:00|1954.9|1954.1|1951.9|1951.1|1955.4|1954.6|1951.9|1951.1|460
1667958000000|2022-11-09 01:40:00|1952.4|1951.6|1952.9|1952.1|1953.9|1953.1|1951.9|1951.1|453
1667958300000|2022-11-09 01:45:00|1953.4|1952.6|1952.4|1951.6|1953.6|1952.8|1952.4|1951.6|273
1667958600000|2022-11-09 01:50:00|1951.9|1951.1|1953.4|1952.6|1953.4|1952.6|1951.9|1951.1|295
1667958900000|2022-11-09 01:55:00|1952.9|1952.1|1953.4|1952.6|1953.4|1952.6|1951.4|1950.6|253
1667959200000|2022-11-09 02:00:00|1952.9|1952.1|1952.4|1951.6|1953.4|1952.6|1951.9|1951.1|244
1667959500000|2022-11-09 02:05:00|1951.9|1951.1|1952.4|1951.6|1952.9|1952.1|1951.9|1951.1|314
1667959800000|2022-11-09 02:10:00|1952.9|1952.1|1951.9|1951.1|1952.9|1952.1|1951.4|1950.6|272
1667960100000|2022-11-09 02:15:00|1952.4|1951.6|1951.4|1950.6|1952.4|1951.6|1951.4|1950.6|381
1667960400000|2022-11-09 02:20:00|1951.9|1951.1|1952.4|1951.6|1952.4|1951.6|1951.4|1950.6|240
1667960700000|2022-11-09 02:25:00|1952.9|1952.1|1953.9|1953.1|1954.4|1953.6|1952.4|1951.6|337
1667961000000|2022-11-09 02:30:00|1953.4|1952.6|1952.9|1952.1|1953.4|1952.6|1952.9|1952.1|128
1667961300000|2022-11-09 02:35:00|1952.4|1951.6|1951.9|1951.1|1952.4|1951.6|1951.9|1951.1|81
1667961600000|2022-11-09 02:40:00|1951.4|1950.6|1950.9|1950.1|1951.4|1950.6|1950.9|1950.1|124
1667961900000|2022-11-09 02:45:00|1950.4|1949.6|1951.4|1950.6|1951.9|1951.1|1950.4|1949.6|263
1667962200000|2022-11-09 02:50:00|1950.9|1950.1|1950.9|1950.1|1951.4|1950.6|1950.9|1950.1|124
1667962500000|2022-11-09 02:55:00|1950.4|1949.6|1950.9|1950.1|1950.9|1950.1|1949.9|1949.1|157
1667962800000|2022-11-09 03:00:00|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1950.9|1950.1|119
1667963100000|2022-11-09 03:05:00|1950.9|1950.1|1950.9|1950.1|1951.9|1951.1|1950.9|1950.1|107
1667963400000|2022-11-09 03:10:00|1950.4|1949.6|1949.4|1948.6|1950.4|1949.6|1948.9|1948.1|239
1667963700000|2022-11-09 03:15:00|1949.9|1949.1|1949.9|1949.1|1949.9|1949.1|1949.4|1948.6|131
1667964000000|2022-11-09 03:20:00|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|61
1667964300000|2022-11-09 03:25:00|1949.9|1949.1|1950.4|1949.6|1950.4|1949.6|1949.4|1948.6|200
1667964600000|2022-11-09 03:30:00|1949.9|1949.1|1948.9|1948.1|1949.9|1949.1|1948.9|1948.1|431
1667964900000|2022-11-09 03:35:00|1948.4|1947.6|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|420
1667965200000|2022-11-09 03:40:00|1948.6|1947.8|1948.4|1947.6|1948.9|1948.1|1948.4|1947.6|281
1667965500000|2022-11-09 03:45:00|1947.9|1947.1|1948.9|1948.1|1949.4|1948.6|1947.9|1947.1|315
1667965800000|2022-11-09 03:50:00|1949.4|1948.6|1948.9|1948.1|1949.4|1948.6|1948.9|1948.1|258
1667966100000|2022-11-09 03:55:00|1949.4|1948.6|1948.4|1947.6|1949.4|1948.6|1948.4|1947.6|170
1667966400000|2022-11-09 04:00:00|1948.9|1948.1|1946.4|1945.6|1948.9|1948.1|1946.4|1945.6|370
1667966700000|2022-11-09 04:05:00|1945.9|1945.1|1946.4|1945.6|1946.4|1945.6|1945.9|1945.1|229
1667967000000|2022-11-09 04:10:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|245
1667967300000|2022-11-09 04:15:00|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|159
1667967600000|2022-11-09 04:20:00|1947.4|1946.6|1947.4|1946.6|1947.6|1946.8|1947.4|1946.6|71
1667967900000|2022-11-09 04:25:00|||||||||56
1667968200000|2022-11-09 04:30:00|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|345
1667968500000|2022-11-09 04:35:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|549
1667968800000|2022-11-09 04:40:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|257
1667969100000|2022-11-09 04:45:00|1947.9|1947.1|1947.4|1946.6|1948.4|1947.6|1947.4|1946.6|144
1667969400000|2022-11-09 04:50:00|||||||||17
1667969700000|2022-11-09 04:55:00|1947.9|1947.1|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|240
1667970000000|2022-11-09 05:00:00|1947.9|1947.1|1947.4|1946.6|1948.4|1947.6|1947.4|1946.6|268
1667970300000|2022-11-09 05:05:00|1947.9|1947.1|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|393
1667970600000|2022-11-09 05:10:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|394
1667970900000|2022-11-09 05:15:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|116
1667971200000|2022-11-09 05:20:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|637
1667971500000|2022-11-09 05:25:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|399
1667971800000|2022-11-09 05:30:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|138
1667972100000|2022-11-09 05:35:00|1947.9|1947.1|1947.4|1946.6|1948.4|1947.6|1947.4|1946.6|573
1667972400000|2022-11-09 05:40:00|1946.9|1946.1|1946.9|1946.1|1947.4|1946.6|1946.9|1946.1|499
1667972700000|2022-11-09 05:45:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|491
1667973000000|2022-11-09 05:50:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|368
1667973300000|2022-11-09 05:55:00|1947.9|1947.1|1948.4|1947.6|1948.4|1947.6|1947.4|1946.6|2934
1667973600000|2022-11-09 06:00:00|1948.9|1948.1|1946.4|1945.6|1948.9|1948.1|1946.4|1945.6|2912
1667973900000|2022-11-09 06:05:00|1946.9|1946.1|1946.7|1944.7|1946.9|1946.1|1945.9|1944.5|547
1667974200000|2022-11-09 06:10:00|1946.8|1944.8|1945.3|1943.3|1946.8|1944.8|1945.1|1943.1|5
1667974500000|2022-11-09 06:15:00|1945.4|1943.4|1945.7|1943.7|1945.8|1943.8|1945.3|1943.3|277
1667974800000|2022-11-09 06:20:00|1945.9|1943.9|1946.2|1944.2|1946.4|1944.4|1945.7|1943.7|0
1667975100000|2022-11-09 06:25:00|1946.3|1944.3|1946|1944|1947.1|1945.1|1946|1944|0
1667975400000|2022-11-09 06:30:00|1945.8|1943.8|1946.1|1944.1|1946.5|1944.5|1945.7|1943.7|0
1667975700000|2022-11-09 06:35:00|1946.3|1944.3|1945.8|1943.8|1946.3|1944.3|1945.5|1943.5|0
1667976000000|2022-11-09 06:40:00|1945.6|1943.6|1945.9|1943.9|1946.1|1944.1|1945.4|1943.4|0
1667976300000|2022-11-09 06:45:00|1945.7|1943.7|1945.4|1943.4|1945.7|1943.7|1945.2|1943.2|0
1667976600000|2022-11-09 06:50:00|1945.3|1943.3|1945.4|1943.4|1945.5|1943.5|1945.1|1943.1|0
1667976900000|2022-11-09 06:55:00|1945.3|1943.3|1945.3|1943.3|1945.5|1943.5|1944.9|1942.9|0
1667977200000|2022-11-09 07:00:00|1945.4|1943.4|1945.7|1943.7|1945.9|1943.9|1945.2|1943.2|0
1667977500000|2022-11-09 07:05:00|1945.8|1943.8|1946.4|1944.4|1946.5|1944.5|1945.4|1943.4|0
1667977800000|2022-11-09 07:10:00|1946.5|1944.5|1947.3|1945.3|1948|1946|1946.5|1944.5|0
1667978100000|2022-11-09 07:15:00|1947.5|1945.5|1948.1|1946.1|1948.3|1946.3|1947.1|1945.1|0
1667978400000|2022-11-09 07:20:00|1947.9|1945.9|1947.5|1945.5|1948.6|1946.6|1947.5|1945.5|0
1667978700000|2022-11-09 07:25:00|1947.6|1945.6|1947.9|1945.9|1948.2|1946.2|1947.5|1945.5|0
1667979000000|2022-11-09 07:30:00|1948|1946|1947.6|1946.4|1948.2|1946.9|1946.1|1944.9|359
1667979300000|2022-11-09 07:35:00|1947.1|1945.9|1946.6|1945.4|1947.3|1946.1|1946.6|1945.4|70
1667979600000|2022-11-09 07:40:00|1946.3|1945.1|1946.6|1945.4|1946.6|1945.4|1946.1|1944.9|77
1667979900000|2022-11-09 07:45:00|1946.3|1945.1|1945.6|1944.4|1947.1|1945.9|1945.6|1944.4|32
1667980200000|2022-11-09 07:50:00|1945.8|1944.6|1947.1|1945.9|1947.1|1945.9|1945.6|1944.4|55
1667980500000|2022-11-09 07:55:00|1947.6|1946.4|1947.1|1945.9|1947.6|1946.4|1946.8|1945.6|58
1667980800000|2022-11-09 08:00:00|1947.3|1946.1|1949.1|1947.9|1949.1|1947.9|1946.8|1945.6|143
1667981100000|2022-11-09 08:05:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1948.8|1947.6|81
1667981400000|2022-11-09 08:10:00|1949.3|1948.1|1949.1|1947.9|1949.6|1948.4|1949.1|1947.9|28
1667981700000|2022-11-09 08:15:00|1948.6|1947.4|1949.6|1948.4|1949.6|1948.4|1948.3|1947.1|49
1667982000000|2022-11-09 08:20:00|1949.3|1948.1|1948.3|1947.1|1949.6|1948.4|1948.3|1947.1|35
1667982300000|2022-11-09 08:25:00|1948.6|1947.4|1949.1|1947.9|1949.6|1948.4|1948.1|1946.9|47
1667982600000|2022-11-09 08:30:00|1948.8|1947.6|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|47
1667982900000|2022-11-09 08:35:00|1949.1|1947.9|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|58
1667983200000|2022-11-09 08:40:00|1949.3|1948.1|1949.6|1948.4|1949.8|1948.6|1949.3|1948.1|59
1667983500000|2022-11-09 08:45:00|1949.8|1948.6|1948.6|1947.4|1950.1|1948.9|1948.6|1947.4|62
1667983800000|2022-11-09 08:50:00|1949.1|1947.9|1948.3|1947.1|1949.1|1947.9|1948.1|1946.9|47
1667984100000|2022-11-09 08:55:00|1948.6|1947.4|1948.6|1947.4|1948.6|1947.4|1948.1|1946.9|5
1667984400000|2022-11-09 09:00:00|1948.3|1947.1|1948.6|1947.4|1948.6|1947.4|1947.6|1946.4|79
1667984700000|2022-11-09 09:05:00|1948.3|1947.1|1947.6|1946.4|1948.6|1947.4|1947.6|1946.4|57
1667985000000|2022-11-09 09:10:00|1947.1|1945.9|1946.1|1944.9|1947.1|1945.9|1946.1|1944.9|32
1667985300000|2022-11-09 09:15:00|1945.6|1944.4|1945.1|1943.9|1946.1|1944.9|1945.1|1943.9|16
1667985600000|2022-11-09 09:20:00|1945.6|1944.4|1946.1|1944.9|1946.1|1944.9|1945.1|1943.9|42
1667985900000|2022-11-09 09:25:00|1945.8|1944.6|1946.1|1944.9|1946.1|1944.9|1945.6|1944.4|14
1667986200000|2022-11-09 09:30:00|1945.8|1944.6|1945.6|1944.4|1946.1|1944.9|1945.1|1943.9|28
1667986500000|2022-11-09 09:35:00|1946.1|1944.9|1945.3|1944.1|1946.1|1944.9|1945.3|1944.1|5
1667986800000|2022-11-09 09:40:00|1945.1|1943.9|1944.6|1943.4|1945.3|1944.1|1944.6|1943.4|59
1667987100000|2022-11-09 09:45:00|1945.1|1943.9|1943.6|1942.4|1945.1|1943.9|1943.6|1942.4|87
1667987400000|2022-11-09 09:50:00|1944.1|1942.9|1943.6|1942.4|1944.1|1942.9|1943.6|1942.4|20
1667987700000|2022-11-09 09:55:00|1943.3|1942.1|1943.1|1941.9|1943.6|1942.4|1942.1|1940.9|149
1667988000000|2022-11-09 10:00:00|1942.6|1941.4|1942.1|1940.9|1942.8|1941.6|1942.1|1940.9|63
1667988300000|2022-11-09 10:05:00|1942.3|1941.1|1941.6|1940.4|1942.3|1941.1|1941.6|1940.4|122
1667988600000|2022-11-09 10:10:00|1942.1|1940.9|1941.1|1939.9|1942.1|1940.9|1941.1|1939.9|74
1667988900000|2022-11-09 10:15:00|1940.6|1939.4|1942.1|1940.9|1942.1|1940.9|1940.6|1939.4|57
1667989200000|2022-11-09 10:20:00|1941.8|1940.6|1942.6|1941.4|1942.6|1941.4|1941.6|1940.4|35
1667989500000|2022-11-09 10:25:00|1943.1|1941.9|1942.6|1941.4|1943.1|1941.9|1942.1|1940.9|105
1667989800000|2022-11-09 10:30:00|1942.8|1941.6|1943.6|1942.4|1943.6|1942.4|1942.6|1941.4|58
1667990100000|2022-11-09 10:35:00|1944.1|1942.9|1944.6|1943.4|1944.6|1943.4|1943.6|1942.4|33
1667990400000|2022-11-09 10:40:00|1944.1|1942.9|1945.1|1943.9|1945.1|1943.9|1944.1|1942.9|70
1667990700000|2022-11-09 10:45:00|1945.3|1944.1|1945.1|1943.9|1945.6|1944.4|1944.6|1943.4|34
1667991000000|2022-11-09 10:50:00|1944.8|1943.6|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|26
1667991300000|2022-11-09 10:55:00|1945.3|1944.1|1945.6|1944.4|1946.1|1944.9|1945.1|1943.9|38
1667991600000|2022-11-09 11:00:00|1945.3|1944.1|1946.1|1944.9|1946.1|1944.9|1945.3|1944.1|55
1667991900000|2022-11-09 11:05:00|1945.6|1944.4|1946.6|1945.4|1946.6|1945.4|1945.6|1944.4|75
1667992200000|2022-11-09 11:10:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1946.6|1945.4|74
1667992500000|2022-11-09 11:15:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1947.1|1945.9|26
1667992800000|2022-11-09 11:20:00|1948.1|1946.9|1946.8|1945.6|1948.1|1946.9|1946.8|1945.6|20
1667993100000|2022-11-09 11:25:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1946.6|1945.4|37
1667993400000|2022-11-09 11:30:00|1947.3|1946.1|1947.1|1945.9|1947.6|1946.4|1946.8|1945.6|10
1667993700000|2022-11-09 11:35:00|1946.8|1945.6|1948.1|1946.9|1948.1|1946.9|1946.6|1945.4|26
1667994000000|2022-11-09 11:40:00|1947.8|1946.6|1947.6|1946.4|1948.1|1946.9|1947.6|1946.4|78
1667994300000|2022-11-09 11:45:00|1947.3|1946.1|1947.6|1946.4|1947.6|1946.4|1947.3|1946.1|17
1667994600000|2022-11-09 11:50:00|1947.1|1945.9|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|40
1667994900000|2022-11-09 11:55:00|1946.8|1945.6|1947.1|1945.9|1947.1|1945.9|1946.6|1945.4|13
1667995200000|2022-11-09 12:00:00|1947.3|1946.1|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|31
1667995500000|2022-11-09 12:05:00|1946.8|1945.6|1946.1|1944.9|1947.1|1945.9|1946.1|1944.9|15
1667995800000|2022-11-09 12:10:00|1946.3|1945.1|1945.6|1944.4|1946.3|1945.1|1945.6|1944.4|22
1667996100000|2022-11-09 12:15:00|1946.1|1944.9|1945.6|1944.4|1946.1|1944.9|1945.1|1943.9|25
1667996400000|2022-11-09 12:20:00|1945.3|1944.1|1944.6|1943.4|1946.1|1944.9|1944.6|1943.4|27
1667996700000|2022-11-09 12:25:00|1944.8|1943.6|1945.1|1943.9|1945.1|1943.9|1944.6|1943.4|39
1667997000000|2022-11-09 12:30:00|1945.3|1944.1|1945.6|1944.4|1946.1|1944.9|1945.3|1944.1|15
1667997300000|2022-11-09 12:35:00|1945.8|1944.6|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|25
1667997600000|2022-11-09 12:40:00|1946.3|1945.1|1946.6|1945.4|1946.8|1945.6|1946.1|1944.9|16
1667997900000|2022-11-09 12:45:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|11
1667998200000|2022-11-09 12:50:00|1946.8|1945.6|1947.6|1946.4|1948.1|1946.9|1946.6|1945.4|51
1667998500000|2022-11-09 12:55:00|1947.8|1946.6|1947.6|1946.4|1948.1|1946.9|1947.6|1946.4|12
1667998800000|2022-11-09 13:00:00|1947.3|1946.1|1948.6|1947.4|1949.1|1947.9|1947.1|1945.9|52
1667999100000|2022-11-09 13:05:00|1948.3|1947.1|1947.6|1946.4|1948.6|1947.4|1947.6|1946.4|5
1667999400000|2022-11-09 13:10:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1947.1|1945.9|39
1667999700000|2022-11-09 13:15:00|1947.1|1945.9|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|111
1668000000000|2022-11-09 13:20:00|1946.6|1945.4|1946.1|1944.9|1947.1|1945.9|1945.6|1944.4|73
1668000300000|2022-11-09 13:25:00|1945.6|1944.4|1946.1|1944.9|1946.1|1944.9|1945.1|1943.9|27
1668000600000|2022-11-09 13:30:00|1946.6|1945.4|1947.1|1945.9|1947.1|1945.9|1946.1|1944.9|21
1668000900000|2022-11-09 13:35:00|1946.6|1945.4|1946.6|1945.4|1947.1|1945.9|1946.1|1944.9|47
1668001200000|2022-11-09 13:40:00|1946.8|1945.6|1947.8|1946.6|1947.8|1946.6|1946.1|1944.9|17
1668001500000|2022-11-09 13:45:00|1947.6|1946.4|1948.1|1946.9|1948.6|1947.4|1947.6|1946.4|35
1668001800000|2022-11-09 13:50:00|1947.8|1946.6|1946.1|1944.9|1948.1|1946.9|1946.1|1944.9|41
1668002100000|2022-11-09 13:55:00|1946.6|1945.4|1946.6|1945.4|1946.6|1945.4|1945.6|1944.4|28
1668002400000|2022-11-09 14:00:00|1946.3|1945.1|1947.6|1946.4|1947.6|1946.4|1946.3|1945.1|83
1668002700000|2022-11-09 14:05:00|1947.1|1945.9|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|48
1668003000000|2022-11-09 14:10:00|1947.3|1946.1|1948.1|1946.9|1948.1|1946.9|1947.1|1945.9|16
1668003300000|2022-11-09 14:15:00|1947.6|1946.4|1947.6|1946.4|1948.1|1946.9|1947.1|1945.9|32
1668003600000|2022-11-09 14:20:00|1947.1|1945.9|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|408
1668003900000|2022-11-09 14:25:00|1947.6|1946.4|1947.6|1946.4|1947.8|1946.6|1947.1|1945.9|96
1668004200000|2022-11-09 14:30:00|1947.1|1945.9|1948.1|1946.9|1949.1|1947.9|1947.1|1945.9|1221
1668004500000|2022-11-09 14:35:00|1947.6|1946.4|1948.6|1947.4|1949.6|1948.4|1947.6|1946.4|246
1668004800000|2022-11-09 14:40:00|1948.3|1947.1|1950.1|1948.9|1950.6|1949.4|1948.1|1946.9|196
1668005100000|2022-11-09 14:45:00|1950.3|1949.1|1951.6|1950.4|1952.1|1950.9|1950.1|1948.9|142
1668005400000|2022-11-09 14:50:00|1951.1|1949.9|1950.6|1949.4|1951.6|1950.4|1949.6|1948.4|149
1668005700000|2022-11-09 14:55:00|1951.1|1949.9|1950.6|1949.4|1951.1|1949.9|1949.1|1947.9|254
1668006000000|2022-11-09 15:00:00|1950.3|1949.1|1951.6|1950.4|1952.1|1950.9|1950.1|1948.9|442
1668006300000|2022-11-09 15:05:00|1952.1|1950.9|1953.1|1951.9|1953.1|1951.9|1951.6|1950.4|418
1668006600000|2022-11-09 15:10:00|1952.8|1951.6|1953.1|1951.9|1953.6|1952.4|1952.1|1950.9|137
1668006900000|2022-11-09 15:15:00|1953.6|1952.4|1953.6|1952.4|1953.6|1952.4|1952.1|1950.9|128
1668007200000|2022-11-09 15:20:00|1953.3|1952.1|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|138
1668007500000|2022-11-09 15:25:00|1953.3|1952.1|1950.1|1948.9|1953.3|1952.1|1950.1|1948.9|162
1668007800000|2022-11-09 15:30:00|1950.6|1949.4|1948.1|1946.9|1950.6|1949.4|1947.1|1945.9|173
1668008100000|2022-11-09 15:35:00|1948.3|1947.1|1948.1|1946.9|1949.1|1947.9|1947.1|1945.9|101
1668008400000|2022-11-09 15:40:00|1947.8|1946.6|1946.6|1945.4|1948.6|1947.4|1945.6|1944.4|115
1668008700000|2022-11-09 15:45:00|1946.3|1945.1|1947.6|1946.4|1947.6|1946.4|1946.3|1945.1|86
1668009000000|2022-11-09 15:50:00|1947.3|1946.1|1946.1|1944.9|1947.6|1946.4|1946.1|1944.9|61
1668009300000|2022-11-09 15:55:00|1945.6|1944.4|1946.1|1944.9|1946.6|1945.4|1944.6|1943.4|128
1668009600000|2022-11-09 16:00:00|1946.3|1945.1|1946.8|1945.6|1947.6|1946.4|1946.1|1944.9|90
1668009900000|2022-11-09 16:05:00|1946.6|1945.4|1948.1|1946.9|1948.6|1947.4|1946.1|1944.9|60
1668010200000|2022-11-09 16:10:00|1947.6|1946.4|1948.6|1947.4|1948.8|1947.6|1947.6|1946.4|67
1668010500000|2022-11-09 16:15:00|1948.3|1947.1|1948.6|1947.4|1949.1|1947.9|1948.3|1947.1|98
1668010800000|2022-11-09 16:20:00|1948.8|1947.6|1948.1|1946.9|1949.1|1947.9|1947.6|1946.4|33
1668011100000|2022-11-09 16:25:00|1948.6|1947.4|1949.1|1947.9|1950.1|1948.9|1948.6|1947.4|294
1668011400000|2022-11-09 16:30:00|1948.6|1947.4|1947.6|1946.4|1948.6|1947.4|1947.1|1945.9|139
1668011700000|2022-11-09 16:35:00|1948.1|1946.9|1948.6|1947.4|1948.8|1947.6|1947.6|1946.4|108
1668012000000|2022-11-09 16:40:00|1948.8|1947.6|1950.1|1948.9|1950.6|1949.4|1948.6|1947.4|80
1668012300000|2022-11-09 16:45:00|1950.3|1949.1|1949.6|1948.4|1950.3|1949.1|1949.6|1948.4|73
1668012600000|2022-11-09 16:50:00|1949.1|1947.9|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|29
1668012900000|2022-11-09 16:55:00|1949.3|1948.1|1948.1|1946.9|1949.6|1948.4|1948.1|1946.9|82
1668013200000|2022-11-09 17:00:00|1948.3|1947.1|1947.6|1946.4|1948.6|1947.4|1947.1|1945.9|48
1668013500000|2022-11-09 17:05:00|1947.1|1945.9|1947.1|1945.9|1947.6|1946.4|1946.1|1944.9|21
1668013800000|2022-11-09 17:10:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|24
1668014100000|2022-11-09 17:15:00|1946.3|1945.1|1946.6|1945.4|1947.1|1945.9|1945.6|1944.4|32
1668014400000|2022-11-09 17:20:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.1|1944.9|27
1668014700000|2022-11-09 17:25:00|1946.3|1945.1|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|32
1668015000000|2022-11-09 17:30:00|1945.8|1944.6|1946.6|1945.4|1946.8|1945.6|1945.6|1944.4|15
1668015300000|2022-11-09 17:35:00|1946.1|1944.9|1945.1|1943.9|1946.6|1945.4|1945.1|1943.9|27
1668015600000|2022-11-09 17:40:00|1945.6|1944.4|1944.6|1943.4|1945.6|1944.4|1944.1|1942.9|84
1668015900000|2022-11-09 17:45:00|1944.1|1942.9|1945.1|1943.9|1945.3|1944.1|1944.1|1942.9|25
1668016200000|2022-11-09 17:50:00|1945.3|1944.1|1945.1|1943.9|1946.1|1944.9|1945.1|1943.9|32
1668016500000|2022-11-09 17:55:00|1945.3|1944.1|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|18
1668016800000|2022-11-09 18:00:00|1945.3|1944.1|1945.1|1943.9|1946.1|1944.9|1944.1|1942.9|41
1668017100000|2022-11-09 18:05:00|1944.6|1943.4|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|31
1668017400000|2022-11-09 18:10:00|1944.3|1943.1|1944.6|1943.4|1945.1|1943.9|1943.6|1942.4|39
1668017700000|2022-11-09 18:15:00|1944.1|1942.9|1944.1|1942.9|1944.6|1943.4|1943.6|1942.4|98
1668018000000|2022-11-09 18:20:00|1943.6|1942.4|1943.6|1942.4|1944.3|1943.1|1943.6|1942.4|7
1668018300000|2022-11-09 18:25:00|1943.1|1941.9|1942.6|1941.4|1943.6|1942.4|1942.6|1941.4|25
1668018600000|2022-11-09 18:30:00|1942.1|1940.9|1941.1|1939.9|1942.1|1940.9|1941.1|1939.9|65
1668018900000|2022-11-09 18:35:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|57
1668019200000|2022-11-09 18:40:00|1940.3|1939.1|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|32
1668019500000|2022-11-09 18:45:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|35
1668019800000|2022-11-09 18:50:00|1940.3|1939.1|1940.1|1938.9|1940.6|1939.4|1940.1|1938.9|66
1668020100000|2022-11-09 18:55:00|1939.8|1938.6|1940.6|1939.4|1940.6|1939.4|1939.3|1938.1|51
1668020400000|2022-11-09 19:00:00|1941.1|1939.9|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|62
1668020700000|2022-11-09 19:05:00|1940.6|1939.4|1942.6|1941.4|1942.6|1941.4|1940.6|1939.4|92
1668021000000|2022-11-09 19:10:00|1942.3|1941.1|1943.1|1941.9|1943.1|1941.9|1942.1|1940.9|78
1668021300000|2022-11-09 19:15:00|1942.8|1941.6|1943.1|1941.9|1943.1|1941.9|1942.1|1940.9|30
1668021600000|2022-11-09 19:20:00|1942.6|1941.4|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|56
1668021900000|2022-11-09 19:25:00|1942.3|1941.1|1942.6|1941.4|1943.1|1941.9|1942.3|1941.1|21
1668022200000|2022-11-09 19:30:00|1942.1|1940.9|1940.1|1938.9|1942.1|1940.9|1940.1|1938.9|140
1668022500000|2022-11-09 19:35:00|1940.6|1939.4|1939.6|1938.4|1940.6|1939.4|1939.6|1938.4|19
1668022800000|2022-11-09 19:40:00|1939.8|1938.6|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|69
1668023100000|2022-11-09 19:45:00|1939.6|1938.4|1939.1|1937.9|1940.1|1938.9|1938.6|1937.4|64
1668023400000|2022-11-09 19:50:00|1938.8|1937.6|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|37
1668023700000|2022-11-09 19:55:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|5
1668024000000|2022-11-09 20:00:00|1938.1|1936.9|1939.6|1938.4|1940.1|1938.9|1938.1|1936.9|23
1668024300000|2022-11-09 20:05:00|1939.8|1938.6|1941.1|1939.9|1941.3|1940.1|1939.6|1938.4|50
1668024600000|2022-11-09 20:10:00|1940.8|1939.6|1940.1|1938.9|1941.1|1939.9|1939.8|1938.6|41
1668024900000|2022-11-09 20:15:00|1939.8|1938.6|1940.1|1938.9|1940.1|1938.9|1939.6|1938.4|39
1668025200000|2022-11-09 20:20:00|1939.8|1938.6|1938.6|1937.4|1940.1|1938.9|1938.6|1937.4|17
1668025500000|2022-11-09 20:25:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|48
1668025800000|2022-11-09 20:30:00|1938.6|1937.4|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|63
1668026100000|2022-11-09 20:35:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|36
1668026400000|2022-11-09 20:40:00|1938.3|1937.1|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|79
1668026700000|2022-11-09 20:45:00|1938.6|1937.4|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|98
1668027000000|2022-11-09 20:50:00|1938.1|1936.9|1938.5|1936.5|1938.6|1937.4|1937.6|1936.3|322
1668027300000|2022-11-09 20:55:00|1938.2|1936.2|1937.8|1935.8|1939|1937|1937.4|1935.4|0
1668027600000|2022-11-09 21:00:00|1937.7|1935.7|1939.1|1937.1|1939.3|1937.3|1937.5|1935.5|7
1668027900000|2022-11-09 21:05:00|1939.3|1937.3|1938.7|1936.7|1939.3|1937.3|1938.6|1936.6|0
1668028200000|2022-11-09 21:10:00|1938.5|1936.5|1938.9|1936.9|1939.1|1937.1|1938.5|1936.5|0
1668028500000|2022-11-09 21:15:00|1938.7|1936.7|1938.5|1936.5|1939|1937|1938.2|1936.2|0
1668028800000|2022-11-09 21:20:00|1938.6|1936.6|1939.3|1937.3|1939.4|1937.4|1938.5|1936.5|0
1668029100000|2022-11-09 21:25:00|1939.4|1937.4|1939.2|1937.2|1939.4|1937.4|1939.2|1937.2|0
1668029400000|2022-11-09 21:30:00|1939.3|1937.3|1939.2|1937.2|1939.4|1937.4|1939.2|1937.2|0
1668029700000|2022-11-09 21:35:00|1939|1937|1938.9|1936.9|1939|1937|1938.8|1936.8|0
1668030000000|2022-11-09 21:40:00|1939|1937|1938.9|1936.9|1939|1937|1938.7|1936.7|0
1668030300000|2022-11-09 21:45:00|1939|1937|1939.6|1937.6|1939.7|1937.7|1939|1937|0
1668030600000|2022-11-09 21:50:00|1939.7|1937.7|1939.7|1937.7|1939.9|1937.9|1939.6|1937.6|0
1668030900000|2022-11-09 21:55:00|1939.8|1937.8|1939.6|1937.6|1939.9|1937.9|1939.3|1937.3|0
1668031200000|2022-11-09 22:00:00|1939.4|1937.4|1939.3|1937.3|1939.7|1937.7|1939.3|1937.3|0
1668031500000|2022-11-09 22:05:00|1938.9|1936.9|1939|1937|1939.1|1937.1|1938.9|1936.9|0
1668031800000|2022-11-09 22:10:00|1938.9|1936.9|1938.8|1936.8|1939|1937|1938.5|1936.5|0
1668032100000|2022-11-09 22:15:00|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|0
1668032400000|2022-11-09 22:20:00|1938.6|1936.6|1938.7|1936.7|1938.7|1936.7|1938.6|1936.6|0
1668032700000|2022-11-09 22:25:00|1938.6|1936.6|1938.5|1936.5|1938.7|1936.7|1938.5|1936.5|0
1668033000000|2022-11-09 22:30:00|1938.6|1936.6|1938.7|1936.7|1938.7|1936.7|1938.6|1936.6|0
1668033600000|2022-11-09 22:40:00|1938.6|1936.6|1938.5|1936.5|1938.6|1936.6|1938.5|1936.5|0
1668033900000|2022-11-09 22:45:00|1938.6|1936.6|1938.5|1936.5|1938.6|1936.6|1938.4|1936.4|0
1668034500000|2022-11-09 22:55:00|1938.6|1936.6|1939.3|1937.3|1939.3|1937.3|1938.6|1936.6|0
1668034800000|2022-11-09 23:00:00|1939.6|1937.6|1938.9|1936.9|1940.6|1938.6|1938.9|1936.9|0
1668035100000|2022-11-09 23:05:00|1939|1937|1938.9|1936.9|1939.3|1937.3|1938.9|1936.9|0
1668035400000|2022-11-09 23:10:00|1938.8|1936.8|1938.3|1936.3|1938.9|1936.9|1938.3|1936.3|0
1668035700000|2022-11-09 23:15:00|1938.4|1936.4|1938.6|1936.6|1938.6|1936.6|1938.3|1936.3|0
1668036000000|2022-11-09 23:20:00|1938.7|1936.7|1938.5|1936.5|1939|1937|1938.5|1936.5|0
1668036300000|2022-11-09 23:25:00|1938.6|1936.6|1938.9|1936.9|1939|1937|1938.5|1936.5|0
1668036600000|2022-11-09 23:30:00|1938.6|1936.6|1936.7|1934.7|1938.6|1936.6|1935.6|1933.6|0
1668036900000|2022-11-09 23:35:00|1936.6|1934.6|1935.1|1933.1|1936.7|1934.7|1935.1|1933.1|0
1668037200000|2022-11-09 23:40:00|1935|1933|1935.3|1933.3|1935.6|1933.6|1934.1|1932.1|0
1668037500000|2022-11-09 23:45:00|1936.1|1934.9|1934.6|1933.4|1936.1|1934.9|1934.1|1932.9|687
1668037800000|2022-11-09 23:50:00|1934.1|1932.9|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|474
1668038100000|2022-11-09 23:55:00|1933.1|1931.9|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|558
1668038400000|2022-11-10 00:00:00|1932.9|1932.1|1931.9|1931.1|1933.4|1932.6|1930.4|1929.6|1585
1668038700000|2022-11-10 00:05:00|1932.4|1931.6|1935.9|1935.1|1935.9|1935.1|1932.4|1931.6|843
1668039000000|2022-11-10 00:10:00|1936.4|1935.6|1934.9|1934.1|1936.9|1936.1|1934.4|1933.6|978
1668039300000|2022-11-10 00:15:00|1934.4|1933.6|1933.9|1933.1|1935.4|1934.6|1933.9|1933.1|599
1668039600000|2022-11-10 00:20:00|1934.4|1933.6|1934.4|1933.6|1935.9|1935.1|1933.9|1933.1|578
1668039900000|2022-11-10 00:25:00|1934.1|1933.3|1933.9|1933.1|1934.4|1933.6|1933.4|1932.6|406
1668040200000|2022-11-10 00:30:00|1933.4|1932.6|1930.9|1930.1|1933.6|1932.8|1930.4|1929.6|942
1668040500000|2022-11-10 00:35:00|1931.4|1930.6|1932.4|1931.6|1932.4|1931.6|1929.9|1929.1|701
1668040800000|2022-11-10 00:40:00|1931.9|1931.1|1931.9|1931.1|1932.9|1932.1|1931.4|1930.6|371
1668041100000|2022-11-10 00:45:00|1932.4|1931.6|1932.4|1931.6|1932.4|1931.6|1931.4|1930.6|359
1668041400000|2022-11-10 00:50:00|1931.9|1931.1|1932.9|1932.1|1933.4|1932.6|1931.4|1930.6|349
1668041700000|2022-11-10 00:55:00|1932.4|1931.6|1932.4|1931.6|1932.4|1931.6|1931.9|1931.1|166
1668042000000|2022-11-10 01:00:00|1932.9|1932.1|1933.9|1933.1|1933.9|1933.1|1932.4|1931.6|612
1668042300000|2022-11-10 01:05:00|1934.4|1933.6|1934.4|1933.6|1935.9|1935.1|1933.9|1933.1|839
1668042600000|2022-11-10 01:10:00|1933.9|1933.1|1934.9|1934.1|1935.4|1934.6|1933.4|1932.6|392
1668042900000|2022-11-10 01:15:00|1935.4|1934.6|1936.4|1935.6|1936.4|1935.6|1934.9|1934.1|322
1668043200000|2022-11-10 01:20:00|1935.9|1935.1|1936.4|1935.6|1936.4|1935.6|1935.4|1934.6|249
1668043500000|2022-11-10 01:25:00|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|1935.9|1935.1|386
1668043800000|2022-11-10 01:30:00|1936.4|1935.6|1936.4|1935.6|1936.9|1936.1|1935.9|1935.1|350
1668044100000|2022-11-10 01:35:00|1936.9|1936.1|1935.9|1935.1|1936.9|1936.1|1934.4|1933.6|548
1668044400000|2022-11-10 01:40:00|1936.1|1935.3|1937.4|1936.6|1937.4|1936.6|1935.9|1935.1|402
1668044700000|2022-11-10 01:45:00|1936.9|1936.1|1936.9|1936.1|1937.4|1936.6|1936.4|1935.6|179
1668045000000|2022-11-10 01:50:00|1936.4|1935.6|1938.9|1938.1|1938.9|1938.1|1936.4|1935.6|527
1668045300000|2022-11-10 01:55:00|1939.1|1938.3|1936.4|1935.6|1939.4|1938.6|1936.4|1935.6|316
1668045600000|2022-11-10 02:00:00|1935.9|1935.1|1934.9|1934.1|1936.4|1935.6|1934.9|1934.1|492
1668045900000|2022-11-10 02:05:00|1934.4|1933.6|1933.4|1932.6|1934.4|1933.6|1933.4|1932.6|607
1668046200000|2022-11-10 02:10:00|1932.9|1932.1|1932.9|1932.1|1933.9|1933.1|1932.9|1932.1|534
1668046500000|2022-11-10 02:15:00|1933.4|1932.6|1932.9|1932.1|1933.4|1932.6|1931.9|1931.1|631
1668046800000|2022-11-10 02:20:00|1932.4|1931.6|1932.4|1931.6|1933.4|1932.6|1931.9|1931.1|384
1668047100000|2022-11-10 02:25:00|1931.9|1931.1|1931.9|1931.1|1932.9|1932.1|1931.9|1931.1|281
1668047400000|2022-11-10 02:30:00|1931.4|1930.6|1932.4|1931.6|1932.4|1931.6|1931.4|1930.6|285
1668047700000|2022-11-10 02:35:00|1932.9|1932.1|1933.4|1932.6|1933.4|1932.6|1932.9|1932.1|115
1668048000000|2022-11-10 02:40:00|1933.9|1933.1|1934.4|1933.6|1934.4|1933.6|1933.9|1933.1|123
1668048300000|2022-11-10 02:45:00|1933.9|1933.1|1932.4|1931.6|1933.9|1933.1|1931.4|1930.6|363
1668048600000|2022-11-10 02:50:00|1932.1|1931.3|1932.4|1931.6|1932.4|1931.6|1931.9|1931.1|49
1668048900000|2022-11-10 02:55:00|1932.9|1932.1|1933.4|1932.6|1933.4|1932.6|1932.9|1932.1|49
1668049200000|2022-11-10 03:00:00|1932.9|1932.1|1934.4|1933.6|1934.4|1933.6|1932.9|1932.1|61
1668049500000|2022-11-10 03:05:00|1934.9|1934.1|1934.9|1934.1|1935.4|1934.6|1934.4|1933.6|148
1668049800000|2022-11-10 03:10:00|1934.4|1933.6|1935.4|1934.6|1935.4|1934.6|1934.4|1933.6|114
1668050100000|2022-11-10 03:15:00|1934.9|1934.1|1934.4|1933.6|1935.4|1934.6|1934.4|1933.6|163
1668050400000|2022-11-10 03:20:00|1934.9|1934.1|1934.9|1934.1|1934.9|1934.1|1934.9|1934.1|84
1668050700000|2022-11-10 03:25:00|1934.4|1933.6|1933.9|1933.1|1934.4|1933.6|1933.9|1933.1|181
1668051000000|2022-11-10 03:30:00|1934.4|1933.6|1934.9|1934.1|1934.9|1934.1|1933.9|1933.1|254
1668051300000|2022-11-10 03:35:00|1934.4|1933.6|1935.4|1934.6|1935.4|1934.6|1934.4|1933.6|394
1668051600000|2022-11-10 03:40:00|1935.9|1935.1|1936.4|1935.6|1936.4|1935.6|1935.9|1935.1|358
1668051900000|2022-11-10 03:45:00|1935.9|1935.1|1936.4|1935.6|1936.9|1936.1|1935.9|1935.1|325
1668052200000|2022-11-10 03:50:00|1935.9|1935.1|1936.4|1935.6|1936.4|1935.6|1935.4|1934.6|325
1668052500000|2022-11-10 03:55:00|1936.9|1936.1|1936.4|1935.6|1936.9|1936.1|1936.4|1935.6|256
1668052800000|2022-11-10 04:00:00|1936.9|1936.1|1936.4|1935.6|1936.9|1936.1|1936.4|1935.6|267
1668053100000|2022-11-10 04:05:00|1935.9|1935.1|1936.4|1935.6|1936.4|1935.6|1935.9|1935.1|154
1668053400000|2022-11-10 04:10:00|1935.9|1935.1|1936.4|1935.6|1936.9|1936.1|1935.9|1935.1|302
1668053700000|2022-11-10 04:15:00|1935.9|1935.1|1935.9|1935.1|1935.9|1935.1|1935.9|1935.1|207
1668054000000|2022-11-10 04:20:00|1935.4|1934.6|1936.9|1936.1|1936.9|1936.1|1934.9|1934.1|526
1668054300000|2022-11-10 04:25:00|||||||||47
1668054600000|2022-11-10 04:30:00|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|145
1668054900000|2022-11-10 04:35:00|1937.9|1937.1|1937.4|1936.6|1937.9|1937.1|1937.4|1936.6|555
1668055200000|2022-11-10 04:40:00|1937.6|1936.8|1937.9|1937.1|1937.9|1937.1|1937.4|1936.6|138
1668055500000|2022-11-10 04:45:00|||||||||281
1668055800000|2022-11-10 04:50:00|||||||||80
1668056100000|2022-11-10 04:55:00|||||||||214
1668056400000|2022-11-10 05:00:00|1937.4|1936.6|1937.4|1936.6|1937.9|1937.1|1937.4|1936.6|279
1668056700000|2022-11-10 05:05:00|1937.9|1937.1|1938.4|1937.6|1938.4|1937.6|1937.9|1937.1|562
1668057000000|2022-11-10 05:10:00|1938.9|1938.1|1937.4|1936.6|1938.9|1938.1|1937.4|1936.6|369
1668057300000|2022-11-10 05:15:00|1937.9|1937.1|1937.4|1936.6|1937.9|1937.1|1937.4|1936.6|256
1668057600000|2022-11-10 05:20:00|1936.9|1936.1|1937.4|1936.6|1937.4|1936.6|1936.9|1936.1|267
1668057900000|2022-11-10 05:25:00|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|1936.9|1936.1|415
1668058200000|2022-11-10 05:30:00|1936.4|1935.6|1936.4|1935.6|1936.4|1935.6|1936.4|1935.6|413
1668058500000|2022-11-10 05:35:00|1935.9|1935.1|1935.9|1935.1|1936.4|1935.6|1935.6|1934.8|940
1668058800000|2022-11-10 05:40:00|1936.4|1935.6|1936.9|1936.1|1936.9|1936.1|1936.4|1935.6|316
1668059100000|2022-11-10 05:45:00|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|1937.4|1936.6|214
1668059400000|2022-11-10 05:50:00|1936.9|1936.1|1936.4|1935.6|1936.9|1936.1|1936.4|1935.6|585
1668059700000|2022-11-10 05:55:00|1935.9|1935.1|1935.9|1935.1|1936.4|1935.6|1935.9|1935.1|1604
1668060000000|2022-11-10 06:00:00|1936.4|1935.6|1934.9|1934.1|1936.4|1935.6|1934.4|1933.6|2979
1668060300000|2022-11-10 06:05:00|1934.4|1933.6|1934.5|1932.5|1935.4|1934.6|1933.9|1932.5|737
1668060600000|2022-11-10 06:10:00|1934.4|1932.4|1936.2|1934.2|1936.2|1934.2|1934.4|1932.4|2
1668060900000|2022-11-10 06:15:00|1936.3|1934.3|1935.9|1933.9|1936.5|1934.5|1935.8|1933.8|289
1668061200000|2022-11-10 06:20:00|1936.1|1934.1|1935.3|1933.3|1936.1|1934.1|1935.3|1933.3|0
1668061500000|2022-11-10 06:25:00|1935.5|1933.5|1935.4|1933.4|1935.8|1933.8|1935.2|1933.2|0
1668061800000|2022-11-10 06:30:00|1935.6|1933.6|1932.6|1930.6|1935.7|1933.7|1932.4|1930.4|0
1668062100000|2022-11-10 06:35:00|1932.4|1930.4|1932.8|1930.8|1932.8|1930.8|1932.4|1930.4|0
1668062400000|2022-11-10 06:40:00|1932.5|1930.5|1932.5|1930.5|1932.5|1930.5|1932.3|1930.3|0
1668062700000|2022-11-10 06:45:00|1932.7|1930.7|1932.5|1930.5|1933|1931|1932.5|1930.5|0
1668063000000|2022-11-10 06:50:00|1932.6|1930.6|1932.8|1930.8|1932.8|1930.8|1932.5|1930.5|0
1668063300000|2022-11-10 06:55:00|1932.9|1930.9|1933.3|1931.3|1933.8|1931.8|1932.9|1930.9|0
1668063600000|2022-11-10 07:00:00|1933.5|1931.5|1934|1932|1934.3|1932.3|1932.5|1930.5|0
1668063900000|2022-11-10 07:05:00|1934.2|1932.2|1934|1932|1934.8|1932.8|1933.8|1931.8|0
1668064200000|2022-11-10 07:10:00|1934.1|1932.1|1933.6|1931.6|1934.1|1932.1|1933.1|1931.1|0
1668064500000|2022-11-10 07:15:00|1933.5|1931.5|1934.2|1932.2|1934.7|1932.7|1933.5|1931.5|0
1668064800000|2022-11-10 07:20:00|1934.3|1932.3|1933.1|1931.1|1934.3|1932.3|1933|1931|0
1668065100000|2022-11-10 07:25:00|1933.3|1931.3|1932.8|1930.8|1933.6|1931.6|1932.5|1930.5|0
1668065400000|2022-11-10 07:30:00|1932.6|1930.6|1936.1|1934.9|1936.1|1934.9|1932.4|1930.4|414
1668065700000|2022-11-10 07:35:00|1935.8|1934.6|1936.6|1935.4|1936.6|1935.4|1935.8|1934.6|209
1668066000000|2022-11-10 07:40:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1936.6|1935.4|182
1668066300000|2022-11-10 07:45:00|1937.3|1936.1|1937.1|1935.9|1937.6|1936.4|1937.1|1935.9|99
1668066600000|2022-11-10 07:50:00|1937.6|1936.4|1937.6|1936.4|1937.6|1936.4|1937.6|1936.4|54
1668066900000|2022-11-10 07:55:00|||||||||33
1668067200000|2022-11-10 08:00:00|1938.1|1936.9|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|277
1668067500000|2022-11-10 08:05:00|1938.8|1937.6|1940.1|1938.9|1940.6|1939.4|1938.6|1937.4|101
1668067800000|2022-11-10 08:10:00|1940.3|1939.1|1939.1|1937.9|1940.6|1939.4|1939.1|1937.9|293
1668068100000|2022-11-10 08:15:00|1938.6|1937.4|1940.6|1939.4|1940.6|1939.4|1938.6|1937.4|136
1668068400000|2022-11-10 08:20:00|1940.3|1939.1|1939.6|1938.4|1940.6|1939.4|1939.6|1938.4|148
1668068700000|2022-11-10 08:25:00|1939.3|1938.1|1940.1|1938.9|1940.6|1939.4|1939.1|1937.9|68
1668069000000|2022-11-10 08:30:00|1939.6|1938.4|1940.6|1939.4|1940.6|1939.4|1939.6|1938.4|130
1668069300000|2022-11-10 08:35:00|1940.3|1939.1|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|75
1668069600000|2022-11-10 08:40:00|1941.6|1940.4|1941.6|1940.4|1941.6|1940.4|1941.1|1939.9|145
1668069900000|2022-11-10 08:45:00|1941.3|1940.1|1940.1|1938.9|1941.6|1940.4|1939.6|1938.4|91
1668070200000|2022-11-10 08:50:00|1939.6|1938.4|1939.1|1937.9|1939.6|1938.4|1939.1|1937.9|50
1668070500000|2022-11-10 08:55:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|180
1668070800000|2022-11-10 09:00:00|1938.8|1937.6|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|173
1668071100000|2022-11-10 09:05:00|1938.6|1937.4|1939.1|1937.9|1939.6|1938.4|1938.3|1937.1|50
1668071400000|2022-11-10 09:10:00|1938.8|1937.6|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|92
1668071700000|2022-11-10 09:15:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|57
1668072000000|2022-11-10 09:20:00|1937.8|1936.6|1938.1|1936.9|1938.6|1937.4|1937.6|1936.4|167
1668072300000|2022-11-10 09:25:00|1937.8|1936.6|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|53
1668072600000|2022-11-10 09:30:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|93
1668072900000|2022-11-10 09:35:00|1938.1|1936.9|1938.1|1936.9|1938.1|1936.9|1937.6|1936.4|64
1668073200000|2022-11-10 09:40:00|1937.6|1936.4|1937.1|1935.9|1937.6|1936.4|1937.1|1935.9|102
1668073500000|2022-11-10 09:45:00|1937.6|1936.4|1938.1|1936.9|1938.1|1936.9|1937.6|1936.4|32
1668073800000|2022-11-10 09:50:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1938.3|1937.1|76
1668074100000|2022-11-10 09:55:00|1938.8|1937.6|1939.1|1937.9|1939.1|1937.9|1938.8|1937.6|13
1668074400000|2022-11-10 10:00:00|1939.6|1938.4|1939.1|1937.9|1939.6|1938.4|1939.1|1937.9|35
1668074700000|2022-11-10 10:05:00|1939.3|1938.1|1939.6|1938.4|1939.6|1938.4|1939.1|1937.9|9
1668075000000|2022-11-10 10:10:00|1939.3|1938.1|1938.6|1937.4|1939.3|1938.1|1938.6|1937.4|18
1668075300000|2022-11-10 10:15:00|1939.1|1937.9|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|40
1668075600000|2022-11-10 10:20:00|1937.6|1936.4|1936.6|1935.4|1938.1|1936.9|1936.6|1935.4|62
1668075900000|2022-11-10 10:25:00|1936.1|1934.9|1937.1|1935.9|1937.1|1935.9|1936.1|1934.9|142
1668076200000|2022-11-10 10:30:00|1936.6|1935.4|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|41
1668076500000|2022-11-10 10:35:00|1936.1|1934.9|1936.1|1934.9|1936.1|1934.9|1935.6|1934.4|71
1668076800000|2022-11-10 10:40:00|1936.6|1935.4|1936.6|1935.4|1936.6|1935.4|1936.3|1935.1|30
1668077100000|2022-11-10 10:45:00|1936.1|1934.9|1936.1|1934.9|1936.1|1934.9|1936.1|1934.9|12
1668077400000|2022-11-10 10:50:00|1935.6|1934.4|1935.6|1934.4|1936.1|1934.9|1935.6|1934.4|52
1668077700000|2022-11-10 10:55:00|1935.8|1934.6|1939.1|1937.9|1939.1|1937.9|1935.6|1934.4|101
1668078000000|2022-11-10 11:00:00|1938.6|1937.4|1937.6|1936.4|1939.1|1937.9|1935.8|1934.6|191
1668078300000|2022-11-10 11:05:00|1937.8|1936.6|1938.1|1936.9|1938.1|1936.9|1937.1|1935.9|17
1668078600000|2022-11-10 11:10:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|52
1668078900000|2022-11-10 11:15:00|1938.8|1937.6|1938.1|1936.9|1939.1|1937.9|1937.8|1936.6|68
1668079200000|2022-11-10 11:20:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|28
1668079500000|2022-11-10 11:25:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|23
1668079800000|2022-11-10 11:30:00|1938.8|1937.6|1938.6|1937.4|1939.1|1937.9|1938.6|1937.4|12
1668080100000|2022-11-10 11:35:00|1939.1|1937.9|1939.6|1938.4|1939.6|1938.4|1938.1|1936.9|48
1668080400000|2022-11-10 11:40:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1939.1|1937.9|65
1668080700000|2022-11-10 11:45:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|25
1668081000000|2022-11-10 11:50:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1938.3|1937.1|6
1668081300000|2022-11-10 11:55:00|1938.1|1936.9|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|39
1668081600000|2022-11-10 12:00:00|1938.1|1936.9|1938.1|1936.9|1938.6|1937.4|1938.1|1936.9|35
1668081900000|2022-11-10 12:05:00|1938.6|1937.4|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|57
1668082200000|2022-11-10 12:10:00|||||||||9
1668082500000|2022-11-10 12:15:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|41
1668082800000|2022-11-10 12:20:00|1938.1|1936.9|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|88
1668083100000|2022-11-10 12:25:00|1938.3|1937.1|1938.1|1936.9|1938.6|1937.4|1938.1|1936.9|39
1668083400000|2022-11-10 12:30:00|1937.6|1936.4|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|44
1668083700000|2022-11-10 12:35:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|13
1668084000000|2022-11-10 12:40:00|1937.8|1936.6|1938.1|1936.9|1938.1|1936.9|1937.6|1936.4|47
1668084300000|2022-11-10 12:45:00|1937.8|1936.6|1938.1|1936.9|1938.1|1936.9|1937.6|1936.4|8
1668084600000|2022-11-10 12:50:00|1938.6|1937.4|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|45
1668084900000|2022-11-10 12:55:00|1939.1|1937.9|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|39
1668085200000|2022-11-10 13:00:00|1939.1|1937.9|1940.1|1938.9|1940.1|1938.9|1939.1|1937.9|60
1668085500000|2022-11-10 13:05:00|1939.6|1938.4|1940.1|1938.9|1940.1|1938.9|1939.6|1938.4|118
1668085800000|2022-11-10 13:10:00|1940.6|1939.4|1941.6|1940.4|1941.6|1940.4|1940.6|1939.4|195
1668086100000|2022-11-10 13:15:00|1941.1|1939.9|1941.1|1939.9|1941.1|1939.9|1940.6|1939.4|107
1668086400000|2022-11-10 13:20:00|1940.8|1939.6|1940.6|1939.4|1941.1|1939.9|1940.6|1939.4|48
1668086700000|2022-11-10 13:25:00|1940.3|1939.1|1939.3|1938.1|1940.6|1939.4|1939.1|1937.9|55
1668087000000|2022-11-10 13:30:00|1938.8|1937.6|1959.3|1958.1|1966.3|1965.1|1938.8|1937.6|1225
1668087300000|2022-11-10 13:35:00|1959.6|1958.4|1961.6|1960.4|1963.6|1962.4|1959.1|1957.9|780
1668087600000|2022-11-10 13:40:00|1961.8|1960.6|1961.3|1960.1|1962.1|1960.9|1959.6|1958.4|326
1668087900000|2022-11-10 13:45:00|1961.6|1960.4|1962.6|1961.4|1962.6|1961.4|1961.1|1959.9|357
1668088200000|2022-11-10 13:50:00|1962.3|1961.1|1961.6|1960.4|1962.6|1961.4|1961.1|1959.9|194
1668088500000|2022-11-10 13:55:00|1961.1|1959.9|1962.6|1961.4|1962.6|1961.4|1961.1|1959.9|141
1668088800000|2022-11-10 14:00:00|1963.1|1961.9|1961.6|1960.4|1963.1|1961.9|1961.6|1960.4|167
1668089100000|2022-11-10 14:05:00|1962.1|1960.9|1961.6|1960.4|1962.3|1961.1|1961.6|1960.4|110
1668089400000|2022-11-10 14:10:00|1961.8|1960.6|1962.1|1960.9|1963.1|1961.9|1961.6|1960.4|252
1668089700000|2022-11-10 14:15:00|1962.6|1961.4|1962.6|1961.4|1962.6|1961.4|1961.6|1960.4|113
1668090000000|2022-11-10 14:20:00|1962.8|1961.6|1966.1|1964.9|1966.1|1964.9|1962.8|1961.6|475
1668090300000|2022-11-10 14:25:00|1965.8|1964.6|1966.1|1964.9|1966.6|1965.4|1965.1|1963.9|136
1668090600000|2022-11-10 14:30:00|1965.6|1964.4|1960.6|1959.4|1966.1|1964.9|1960.6|1959.4|529
1668090900000|2022-11-10 14:35:00|1960.8|1959.6|1958.1|1956.9|1962.1|1960.9|1957.1|1955.9|452
1668091200000|2022-11-10 14:40:00|1958.6|1957.4|1957.1|1955.9|1958.6|1957.4|1955.1|1953.9|329
1668091500000|2022-11-10 14:45:00|1957.6|1956.4|1958.3|1957.1|1958.6|1957.4|1956.1|1954.9|223
1668091800000|2022-11-10 14:50:00|1958.6|1957.4|1958.6|1957.4|1959.6|1958.4|1957.6|1956.4|293
1668092100000|2022-11-10 14:55:00|1959.1|1957.9|1963.1|1961.9|1963.1|1961.9|1959.1|1957.9|345
1668092400000|2022-11-10 15:00:00|1963.3|1962.1|1964.1|1962.9|1964.6|1963.4|1962.6|1961.4|430
1668092700000|2022-11-10 15:05:00|1964.3|1963.1|1965.1|1963.9|1965.6|1964.4|1964.1|1962.9|314
1668093000000|2022-11-10 15:10:00|1965.3|1964.1|1963.1|1961.9|1965.6|1964.4|1962.6|1961.4|303
1668093300000|2022-11-10 15:15:00|1963.6|1962.4|1964.1|1962.9|1964.1|1962.9|1962.6|1961.4|267
1668093600000|2022-11-10 15:20:00|1963.6|1962.4|1965.8|1964.6|1966.1|1964.9|1963.1|1961.9|84
1668093900000|2022-11-10 15:25:00|1965.6|1964.4|1966.6|1965.4|1966.6|1965.4|1964.6|1963.4|143
1668094200000|2022-11-10 15:30:00|1966.8|1965.6|1964.6|1963.4|1967.1|1965.9|1964.6|1963.4|132
1668094500000|2022-11-10 15:35:00|1965.1|1963.9|1962.3|1961.1|1965.1|1963.9|1962.3|1961.1|136
1668094800000|2022-11-10 15:40:00|1962.6|1961.4|1963.1|1961.9|1963.6|1962.4|1962.1|1960.9|262
1668095100000|2022-11-10 15:45:00|1962.6|1961.4|1963.6|1962.4|1963.6|1962.4|1962.1|1960.9|103
1668095400000|2022-11-10 15:50:00|1963.1|1961.9|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|82
1668095700000|2022-11-10 15:55:00|1963.1|1961.9|1964.1|1962.9|1964.6|1963.4|1963.1|1961.9|75
1668096000000|2022-11-10 16:00:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|75
1668096300000|2022-11-10 16:05:00|1964.3|1963.1|1963.1|1961.9|1965.1|1963.9|1963.1|1961.9|76
1668096600000|2022-11-10 16:10:00|1963.6|1962.4|1965.3|1964.1|1965.3|1964.1|1963.6|1962.4|56
1668096900000|2022-11-10 16:15:00|1965.6|1964.4|1965.1|1963.9|1965.6|1964.4|1964.1|1962.9|122
1668097200000|2022-11-10 16:20:00|1965.6|1964.4|1966.6|1965.4|1967.1|1965.9|1965.6|1964.4|103
1668097500000|2022-11-10 16:25:00|1966.3|1965.1|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|82
1668097800000|2022-11-10 16:30:00|1966.8|1965.6|1967.6|1966.4|1968.6|1967.4|1966.6|1965.4|219
1668098100000|2022-11-10 16:35:00|1967.3|1966.1|1968.1|1966.9|1968.1|1966.9|1966.6|1965.4|61
1668098400000|2022-11-10 16:40:00|1967.6|1966.4|1967.1|1965.9|1968.6|1967.4|1967.1|1965.9|98
1668098700000|2022-11-10 16:45:00|1967.6|1966.4|1967.6|1966.4|1967.8|1966.6|1967.1|1965.9|13
1668099000000|2022-11-10 16:50:00|1968.1|1966.9|1968.1|1966.9|1968.6|1967.4|1967.6|1966.4|23
1668099300000|2022-11-10 16:55:00|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|1968.1|1966.9|55
1668099600000|2022-11-10 17:00:00|1968.1|1966.9|1967.6|1966.4|1968.1|1966.9|1967.1|1965.9|114
1668099900000|2022-11-10 17:05:00|1967.3|1966.1|1967.6|1966.4|1967.8|1966.6|1966.6|1965.4|132
1668100200000|2022-11-10 17:10:00|1968.1|1966.9|1967.1|1965.9|1968.1|1966.9|1967.1|1965.9|167
1668100500000|2022-11-10 17:15:00|1967.3|1966.1|1968.6|1967.4|1968.6|1967.4|1967.1|1965.9|28
1668100800000|2022-11-10 17:20:00|1968.1|1966.9|1967.6|1966.4|1968.6|1967.4|1967.6|1966.4|22
1668101100000|2022-11-10 17:25:00|1967.1|1965.9|1967.3|1966.1|1967.6|1966.4|1967.1|1965.9|8
1668101400000|2022-11-10 17:30:00|1967.1|1965.9|1966.6|1965.4|1967.3|1966.1|1966.1|1964.9|22
1668101700000|2022-11-10 17:35:00|1967.1|1965.9|1965.6|1964.4|1967.1|1965.9|1965.6|1964.4|31
1668102000000|2022-11-10 17:40:00|1965.8|1964.6|1965.6|1964.4|1965.8|1964.6|1964.6|1963.4|40
1668102300000|2022-11-10 17:45:00|1965.3|1964.1|1964.6|1963.4|1965.6|1964.4|1963.6|1962.4|48
1668102600000|2022-11-10 17:50:00|1965.1|1963.9|1963.6|1962.4|1965.1|1963.9|1963.6|1962.4|28
1668102900000|2022-11-10 17:55:00|1963.3|1962.1|1963.1|1961.9|1964.1|1962.9|1962.6|1961.4|40
1668103200000|2022-11-10 18:00:00|1963.6|1962.4|1965.1|1963.9|1965.6|1964.4|1963.1|1961.9|68
1668103500000|2022-11-10 18:05:00|1965.3|1964.1|1965.1|1963.9|1965.6|1964.4|1964.6|1963.4|39
1668103800000|2022-11-10 18:10:00|1964.8|1963.6|1966.1|1964.9|1966.1|1964.9|1964.6|1963.4|62
1668104100000|2022-11-10 18:15:00|1966.6|1965.4|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|30
1668104400000|2022-11-10 18:20:00|1965.8|1964.6|1965.6|1964.4|1966.1|1964.9|1964.8|1963.6|19
1668104700000|2022-11-10 18:25:00|1965.3|1964.1|1967.1|1965.9|1967.1|1965.9|1965.3|1964.1|26
1668105000000|2022-11-10 18:30:00|1967.6|1966.4|1967.1|1965.9|1967.6|1966.4|1966.1|1964.9|29
1668105300000|2022-11-10 18:35:00|1966.8|1965.6|1967.6|1966.4|1968.1|1966.9|1966.8|1965.6|57
1668105600000|2022-11-10 18:40:00|1967.8|1966.6|1968.1|1966.9|1968.6|1967.4|1967.6|1966.4|93
1668105900000|2022-11-10 18:45:00|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|1968.1|1966.9|22
1668106200000|2022-11-10 18:50:00|1968.3|1967.1|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|45
1668106500000|2022-11-10 18:55:00|1968.8|1967.6|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|33
1668106800000|2022-11-10 19:00:00|1969.1|1967.9|1969.1|1967.9|1970.1|1968.9|1969.1|1967.9|74
1668107100000|2022-11-10 19:05:00|1968.6|1967.4|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|15
1668107400000|2022-11-10 19:10:00|||||||||3
1668107700000|2022-11-10 19:15:00|1968.6|1967.4|1968.1|1966.9|1969.1|1967.9|1968.1|1966.9|66
1668108000000|2022-11-10 19:20:00|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|1967.8|1966.6|22
1668108300000|2022-11-10 19:25:00|1968.8|1967.6|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|9
1668108600000|2022-11-10 19:30:00|1968.6|1967.4|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|23
1668108900000|2022-11-10 19:35:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|21
1668109200000|2022-11-10 19:40:00|1969.1|1967.9|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|31
1668109500000|2022-11-10 19:45:00|1969.1|1967.9|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|18
1668109800000|2022-11-10 19:50:00|1969.1|1967.9|1970.1|1968.9|1970.1|1968.9|1969.1|1967.9|51
1668110100000|2022-11-10 19:55:00|1969.6|1968.4|1970.1|1968.9|1970.1|1968.9|1969.6|1968.4|27
1668110400000|2022-11-10 20:00:00|1969.8|1968.6|1969.6|1968.4|1970.1|1968.9|1969.6|1968.4|67
1668110700000|2022-11-10 20:05:00|1969.1|1967.9|1970.1|1968.9|1970.3|1969.1|1969.1|1967.9|119
1668111000000|2022-11-10 20:10:00|1970.6|1969.4|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|97
1668111300000|2022-11-10 20:15:00|1970.6|1969.4|1970.1|1968.9|1971.1|1969.9|1970.1|1968.9|103
1668111600000|2022-11-10 20:20:00|1970.3|1969.1|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|344
1668111900000|2022-11-10 20:25:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|134
1668112200000|2022-11-10 20:30:00|1972.1|1970.9|1971.1|1969.9|1972.1|1970.9|1971.1|1969.9|49
1668112500000|2022-11-10 20:35:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|101
1668112800000|2022-11-10 20:40:00|1970.6|1969.4|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|71
1668113100000|2022-11-10 20:45:00|1971.1|1969.9|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|57
1668113400000|2022-11-10 20:50:00|1972.6|1971.4|1973.3|1971.3|1973.3|1971.9|1972.1|1970.9|135
1668113700000|2022-11-10 20:55:00|1973.4|1971.4|1973.6|1971.6|1974.6|1972.6|1972.7|1970.7|0
1668114000000|2022-11-10 21:00:00|1973.7|1971.7|1973.8|1971.8|1974.3|1972.3|1972.9|1970.9|12
1668114300000|2022-11-10 21:05:00|1973.9|1971.9|1973.7|1971.7|1974.6|1972.6|1973.6|1971.6|0
1668114600000|2022-11-10 21:10:00|1973.6|1971.6|1972.8|1970.8|1973.9|1971.9|1972.8|1970.8|0
1668114900000|2022-11-10 21:15:00|1972.7|1970.7|1973.3|1971.3|1973.3|1971.3|1972.6|1970.6|0
1668115200000|2022-11-10 21:20:00|1973.4|1971.4|1974.6|1972.6|1974.8|1972.8|1973|1971|0
1668115500000|2022-11-10 21:25:00|1974.8|1972.8|1974.4|1972.4|1975|1973|1974.2|1972.2|0
1668115800000|2022-11-10 21:30:00|1974.5|1972.5|1974.8|1972.8|1974.9|1972.9|1974.3|1972.3|0
1668116400000|2022-11-10 21:40:00|1974.7|1972.7|1975|1973|1975|1973|1974.7|1972.7|0
1668116700000|2022-11-10 21:45:00|1975.2|1973.2|1974.9|1972.9|1975.2|1973.2|1974.9|1972.9|0
1668117000000|2022-11-10 21:50:00|1975.1|1973.1|1975.3|1973.3|1975.3|1973.3|1975.1|1973.1|0
1668117300000|2022-11-10 21:55:00|1975.2|1973.2|1975.4|1973.4|1975.4|1973.4|1975|1973|0
1668117600000|2022-11-10 22:00:00|1975.2|1973.2|1975.5|1973.5|1975.5|1973.5|1975.1|1973.1|0
1668117900000|2022-11-10 22:05:00|1975.6|1973.6|1975.8|1973.8|1976|1974|1975.6|1973.6|0
1668118200000|2022-11-10 22:10:00|1975.9|1973.9|1975.9|1973.9|1975.9|1973.9|1975.9|1973.9|0
1668118500000|2022-11-10 22:15:00|1976.1|1974.1|1976|1974|1976.1|1974.1|1976|1974|0
1668118800000|2022-11-10 22:20:00|1975.9|1973.9|1975.4|1973.4|1975.9|1973.9|1975.4|1973.4|0
1668119100000|2022-11-10 22:25:00|1975.5|1973.5|1975.1|1973.1|1975.5|1973.5|1975.1|1973.1|0
1668119400000|2022-11-10 22:30:00|1975.2|1973.2|1975.3|1973.3|1975.4|1973.4|1975.2|1973.2|0
1668119700000|2022-11-10 22:35:00|1975.2|1973.2|1975.6|1973.6|1975.7|1973.7|1975.2|1973.2|0
1668120000000|2022-11-10 22:40:00|1975.7|1973.7|1975.6|1973.6|1975.7|1973.7|1975.6|1973.6|0
1668120300000|2022-11-10 22:45:00|1975.5|1973.5|1975.2|1973.2|1975.5|1973.5|1975.2|1973.2|0
1668120600000|2022-11-10 22:50:00|1975.1|1973.1|1975.3|1973.3|1975.5|1973.5|1975.1|1973.1|0
1668120900000|2022-11-10 22:55:00|1975.2|1973.2|1975.1|1973.1|1975.3|1973.3|1975.1|1973.1|0
1668121200000|2022-11-10 23:00:00|1975|1973|1976.5|1974.5|1976.5|1974.5|1974.2|1972.2|0
1668121500000|2022-11-10 23:05:00|1976.6|1974.6|1978.8|1976.8|1979.2|1977.2|1976.6|1974.6|0
1668121800000|2022-11-10 23:10:00|1978.7|1976.7|1978.3|1976.3|1978.9|1976.9|1978|1976|0
1668122100000|2022-11-10 23:15:00|1978.6|1976.6|1978.6|1976.6|1979.1|1977.1|1978.2|1976.2|0
1668122400000|2022-11-10 23:20:00|1978.3|1976.3|1978.6|1976.6|1978.7|1976.7|1978.2|1976.2|0
1668122700000|2022-11-10 23:25:00|1978.5|1976.5|1978.3|1976.3|1978.7|1976.7|1978|1976|0
1668123000000|2022-11-10 23:30:00|1978.4|1976.4|1979.7|1977.7|1979.8|1977.8|1978.3|1976.3|0
1668123300000|2022-11-10 23:35:00|1979.5|1977.5|1979.3|1977.3|1979.6|1977.6|1978.9|1976.9|0
1668123600000|2022-11-10 23:40:00|1979.4|1977.4|1979.8|1977.8|1980.7|1978.7|1979|1977|0
1668123900000|2022-11-10 23:45:00|1976.8|1975.6|1983.1|1981.9|1983.1|1981.9|1976.8|1975.6|1471
1668124200000|2022-11-10 23:50:00|1982.6|1981.4|1982.6|1981.4|1983.6|1982.4|1980.6|1979.4|1163
1668124500000|2022-11-10 23:55:00|1982.8|1981.6|1980.1|1978.9|1984.6|1983.4|1980.1|1978.9|969
1668124800000|2022-11-11 00:00:00|1979.9|1979.1|1977.4|1976.6|1981.9|1981.1|1975.9|1975.1|3352
1668125100000|2022-11-11 00:05:00|1977.9|1977.1|1974.4|1973.6|1979.4|1978.6|1974.4|1973.6|1741
1668125400000|2022-11-11 00:10:00|1973.9|1973.1|1972.9|1972.1|1975.4|1974.6|1971.9|1971.1|2272
1668125700000|2022-11-11 00:15:00|1972.4|1971.6|1972.9|1972.1|1974.9|1974.1|1970.6|1969.8|2359
1668126000000|2022-11-11 00:20:00|1973.4|1972.6|1973.4|1972.6|1974.9|1974.1|1972.9|1972.1|962
1668126300000|2022-11-11 00:25:00|1972.9|1972.1|1974.4|1973.6|1974.9|1974.1|1972.4|1971.6|1031
1668126600000|2022-11-11 00:30:00|1973.9|1973.1|1972.4|1971.6|1974.9|1974.1|1971.4|1970.6|967
1668126900000|2022-11-11 00:35:00|1972.1|1971.3|1972.4|1971.6|1973.4|1972.6|1970.4|1969.6|910
1668127200000|2022-11-11 00:40:00|1972.1|1971.3|1970.9|1970.1|1972.4|1971.6|1970.4|1969.6|423
1668127500000|2022-11-11 00:45:00|1971.4|1970.6|1971.4|1970.6|1971.4|1970.6|1969.9|1969.1|583
1668127800000|2022-11-11 00:50:00|1971.1|1970.3|1972.4|1971.6|1972.4|1971.6|1971.1|1970.3|481
1668128100000|2022-11-11 00:55:00|1972.9|1972.1|1976.4|1975.6|1976.4|1975.6|1972.9|1972.1|1540
1668128400000|2022-11-11 01:00:00|1976.9|1976.1|1977.4|1976.6|1977.9|1977.1|1973.9|1973.1|912
1668128700000|2022-11-11 01:05:00|1976.9|1976.1|1977.4|1976.6|1977.4|1976.6|1975.9|1975.1|450
1668129000000|2022-11-11 01:10:00|1976.9|1976.1|1978.4|1977.6|1978.4|1977.6|1976.9|1976.1|610
1668129300000|2022-11-11 01:15:00|1978.9|1978.1|1978.4|1977.6|1980.9|1980.1|1978.4|1977.6|1128
1668129600000|2022-11-11 01:20:00|1978.9|1978.1|1979.4|1978.6|1980.9|1980.1|1978.9|1978.1|710
1668129900000|2022-11-11 01:25:00|1979.9|1979.1|1978.4|1977.6|1979.9|1979.1|1977.9|1977.1|380
1668130200000|2022-11-11 01:30:00|1977.9|1977.1|1976.9|1976.1|1978.4|1977.6|1976.9|1976.1|406
1668130500000|2022-11-11 01:35:00|1976.4|1975.6|1973.4|1972.6|1977.4|1976.6|1973.4|1972.6|694
1668130800000|2022-11-11 01:40:00|1972.9|1972.1|1972.9|1972.1|1973.9|1973.1|1971.4|1970.6|508
1668131100000|2022-11-11 01:45:00|1972.4|1971.6|1973.4|1972.6|1973.4|1972.6|1971.9|1971.1|380
1668131400000|2022-11-11 01:50:00|1972.9|1972.1|1970.9|1970.1|1972.9|1972.1|1969.9|1969.1|501
1668131700000|2022-11-11 01:55:00|1970.4|1969.6|1970.4|1969.6|1972.4|1971.6|1970.4|1969.6|524
1668132000000|2022-11-11 02:00:00|1970.9|1970.1|1970.4|1969.6|1971.4|1970.6|1970.4|1969.6|510
1668132300000|2022-11-11 02:05:00|1970.9|1970.1|1970.9|1970.1|1971.4|1970.6|1970.4|1969.6|354
1668132600000|2022-11-11 02:10:00|1970.4|1969.6|1971.9|1971.1|1971.9|1971.1|1970.4|1969.6|382
1668132900000|2022-11-11 02:15:00|1971.4|1970.6|1972.4|1971.6|1972.9|1972.1|1971.4|1970.6|475
1668133200000|2022-11-11 02:20:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1972.4|1971.6|424
1668133500000|2022-11-11 02:25:00|1972.6|1971.8|1973.4|1972.6|1973.9|1973.1|1972.6|1971.8|417
1668133800000|2022-11-11 02:30:00|1973.9|1973.1|1975.4|1974.6|1975.4|1974.6|1973.9|1973.1|208
1668134100000|2022-11-11 02:35:00|1975.9|1975.1|1975.4|1974.6|1975.9|1975.1|1974.4|1973.6|181
1668134400000|2022-11-11 02:40:00|1975.9|1975.1|1974.9|1974.1|1975.9|1975.1|1974.9|1974.1|116
1668134700000|2022-11-11 02:45:00|1975.4|1974.6|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|99
1668135000000|2022-11-11 02:50:00|1975.4|1974.6|1974.4|1973.6|1975.4|1974.6|1974.4|1973.6|209
1668135300000|2022-11-11 02:55:00|||||||||195
1668135600000|2022-11-11 03:00:00|1974.9|1974.1|1974.4|1973.6|1974.9|1974.1|1974.4|1973.6|320
1668135900000|2022-11-11 03:05:00|1973.9|1973.1|1973.4|1972.6|1973.9|1973.1|1972.9|1972.1|191
1668136200000|2022-11-11 03:10:00|1972.9|1972.1|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|50
1668136500000|2022-11-11 03:15:00|1973.9|1973.1|1973.9|1973.1|1973.9|1973.1|1973.9|1973.1|85
1668136800000|2022-11-11 03:20:00|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|33
1668137100000|2022-11-11 03:25:00|1974.9|1974.1|1973.4|1972.6|1974.9|1974.1|1973.4|1972.6|292
1668137400000|2022-11-11 03:30:00|1972.9|1972.1|1973.4|1972.6|1973.9|1973.1|1971.4|1970.6|1084
1668137700000|2022-11-11 03:35:00|1973.9|1973.1|1973.4|1972.6|1973.9|1973.1|1973.4|1972.6|230
1668138000000|2022-11-11 03:40:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1971.9|1971.1|418
1668138300000|2022-11-11 03:45:00|1972.4|1971.6|1972.9|1972.1|1972.9|1972.1|1972.4|1971.6|318
1668138600000|2022-11-11 03:50:00|1972.4|1971.6|1972.4|1971.6|1972.9|1972.1|1972.4|1971.6|318
1668138900000|2022-11-11 03:55:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|560
1668139200000|2022-11-11 04:00:00|1973.4|1972.6|1973.9|1973.1|1973.9|1973.1|1972.9|1972.1|472
1668139500000|2022-11-11 04:05:00|1973.6|1972.8|1974.4|1973.6|1974.4|1973.6|1973.4|1972.6|308
1668139800000|2022-11-11 04:10:00|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|459
1668140100000|2022-11-11 04:15:00|||||||||173
1668140400000|2022-11-11 04:20:00|1975.4|1974.6|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|660
1668140700000|2022-11-11 04:25:00|||||||||176
1668141000000|2022-11-11 04:30:00|1975.4|1974.6|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|477
1668141300000|2022-11-11 04:35:00|1976.4|1975.6|1975.9|1975.1|1976.4|1975.6|1975.4|1974.6|882
1668141600000|2022-11-11 04:40:00|1976.4|1975.6|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|551
1668141900000|2022-11-11 04:45:00|||||||||240
1668142200000|2022-11-11 04:50:00|1976.4|1975.6|1976.4|1975.6|1976.9|1976.1|1975.9|1975.1|574
1668142500000|2022-11-11 04:55:00|1975.9|1975.1|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|334
1668142800000|2022-11-11 05:00:00|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1974.9|1974.1|1156
1668143100000|2022-11-11 05:05:00|1975.9|1975.1|1975.9|1975.1|1976.4|1975.6|1974.9|1974.1|838
1668143400000|2022-11-11 05:10:00|1976.4|1975.6|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|292
1668143700000|2022-11-11 05:15:00|1977.4|1976.6|1977.4|1976.6|1977.4|1976.6|1977.4|1976.6|747
1668144000000|2022-11-11 05:20:00|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|519
1668144300000|2022-11-11 05:25:00|1977.4|1976.6|1978.4|1977.6|1978.4|1977.6|1977.4|1976.6|641
1668144600000|2022-11-11 05:30:00|1977.9|1977.1|1977.9|1977.1|1978.4|1977.6|1977.4|1976.6|674
1668144900000|2022-11-11 05:35:00|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|1977.9|1977.1|554
1668145200000|2022-11-11 05:40:00|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|1977.4|1976.6|655
1668145500000|2022-11-11 05:45:00|1977.4|1976.6|1978.9|1978.1|1978.9|1978.1|1977.4|1976.6|1092
1668145800000|2022-11-11 05:50:00|1978.4|1977.6|1978.9|1978.1|1979.4|1978.6|1978.4|1977.6|881
1668146100000|2022-11-11 05:55:00|1979.4|1978.6|1978.9|1978.1|1980.4|1979.6|1978.9|1978.1|2179
1668146400000|2022-11-11 06:00:00|1978.1|1977.3|1979.4|1978.6|1979.9|1979.1|1976.4|1975.6|4505
1668146700000|2022-11-11 06:05:00|1979.9|1979.1|1980.5|1978.5|1980.9|1980.1|1978.4|1977.6|1887
1668147000000|2022-11-11 06:10:00|1980.6|1978.6|1980|1978|1980.9|1978.9|1979.8|1977.8|0
1668147300000|2022-11-11 06:15:00|1979.8|1977.8|1979.1|1977.1|1979.8|1977.8|1978.8|1976.8|1992
1668147600000|2022-11-11 06:20:00|1978.9|1976.9|1978|1976|1979.2|1977.2|1978|1976|0
1668147900000|2022-11-11 06:25:00|1977.9|1975.9|1977.4|1975.4|1978.3|1976.3|1977.4|1975.4|0
1668148200000|2022-11-11 06:30:00|1977.5|1975.5|1978.3|1976.3|1978.3|1976.3|1977.3|1975.3|0
1668148500000|2022-11-11 06:35:00|1978.2|1976.2|1977.7|1975.7|1978.3|1976.3|1977.7|1975.7|0
1668148800000|2022-11-11 06:40:00|1977.9|1975.9|1978.3|1976.3|1978.3|1976.3|1977.9|1975.9|0
1668149100000|2022-11-11 06:45:00|1978.4|1976.4|1979|1977|1979.4|1977.4|1978.4|1976.4|0
1668149400000|2022-11-11 06:50:00|1979.1|1977.1|1978.7|1976.7|1979.1|1977.1|1978.5|1976.5|0
1668149700000|2022-11-11 06:55:00|1978.6|1976.6|1978.9|1976.9|1978.9|1976.9|1978.4|1976.4|0
1668150000000|2022-11-11 07:00:00|1978.8|1976.8|1978|1976|1979.1|1977.1|1977.7|1975.7|0
1668150300000|2022-11-11 07:05:00|1977.9|1975.9|1978.1|1976.1|1978.4|1976.4|1977.6|1975.6|0
1668150600000|2022-11-11 07:10:00|1978|1976|1977.8|1975.8|1978.4|1976.4|1977.4|1975.4|0
1668150900000|2022-11-11 07:15:00|1977.7|1975.7|1977.8|1975.8|1979.6|1977.6|1977.6|1975.6|0
1668151200000|2022-11-11 07:20:00|1978.1|1976.1|1977.6|1975.6|1978.5|1976.5|1977.1|1975.1|0
1668151500000|2022-11-11 07:25:00|1977.5|1975.5|1978|1976|1978.3|1976.3|1977|1975|0
1668151800000|2022-11-11 07:30:00|1977.8|1975.8|1982.3|1981.1|1982.5|1981.3|1977.8|1975.8|756
1668152100000|2022-11-11 07:35:00|1982|1980.8|1982|1980.8|1982.5|1981.3|1982|1980.8|311
1668152400000|2022-11-11 07:40:00|1981.5|1980.3|1981.5|1980.3|1982.5|1981.3|1981.5|1980.3|167
1668152700000|2022-11-11 07:45:00|1981.3|1980.1|1981.5|1980.3|1982|1980.8|1981|1979.8|84
1668153000000|2022-11-11 07:50:00|1981|1979.8|1982|1980.8|1982|1980.8|1981|1979.8|69
1668153300000|2022-11-11 07:55:00|1982.5|1981.3|1982.5|1981.3|1982.5|1981.3|1981.8|1980.6|98
1668153600000|2022-11-11 08:00:00|1982|1980.8|1980|1978.8|1982|1980.8|1979|1977.8|267
1668153900000|2022-11-11 08:05:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979|1977.8|173
1668154200000|2022-11-11 08:10:00|1979.3|1978.1|1979.5|1978.3|1979.5|1978.3|1978.5|1977.3|140
1668154500000|2022-11-11 08:15:00|1979|1977.8|1981|1979.8|1981|1979.8|1979|1977.8|106
1668154800000|2022-11-11 08:20:00|1980.5|1979.3|1981|1979.8|1981.5|1980.3|1979|1977.8|313
1668155100000|2022-11-11 08:25:00|1981.5|1980.3|1982.5|1981.3|1983|1981.8|1980.5|1979.3|479
1668155400000|2022-11-11 08:30:00|1983|1981.8|1980|1978.8|1983|1981.8|1980|1978.8|499
1668155700000|2022-11-11 08:35:00|1979.8|1978.6|1979|1977.8|1980|1978.8|1979|1977.8|110
1668156000000|2022-11-11 08:40:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979|1977.8|125
1668156300000|2022-11-11 08:45:00|1979.8|1978.6|1981|1979.8|1981|1979.8|1979.5|1978.3|283
1668156600000|2022-11-11 08:50:00|1981.5|1980.3|1981.5|1980.3|1982.5|1981.3|1981|1979.8|168
1668156900000|2022-11-11 08:55:00|1982|1980.8|1981.5|1980.3|1982.5|1981.3|1981.5|1980.3|131
1668157200000|2022-11-11 09:00:00|1981.3|1980.1|1979.5|1978.3|1981.3|1980.1|1979.5|1978.3|121
1668157500000|2022-11-11 09:05:00|1979|1977.8|1978.5|1977.3|1979.5|1978.3|1978.5|1977.3|82
1668157800000|2022-11-11 09:10:00|1979|1977.8|1978|1976.8|1979|1977.8|1978|1976.8|40
1668158100000|2022-11-11 09:15:00|1979|1977.8|1978|1976.8|1979.5|1978.3|1977|1975.8|183
1668158400000|2022-11-11 09:20:00|1978.5|1977.3|1977.5|1976.3|1978.5|1977.3|1977|1975.8|60
1668158700000|2022-11-11 09:25:00|1977|1975.8|1976.5|1975.3|1977|1975.8|1976|1974.8|72
1668159000000|2022-11-11 09:30:00|1976.3|1975.1|1976|1974.8|1976.5|1975.3|1976|1974.8|54
1668159300000|2022-11-11 09:35:00|1976.3|1975.1|1976|1974.8|1976.5|1975.3|1975.5|1974.3|139
1668159600000|2022-11-11 09:40:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976.5|1975.3|28
1668159900000|2022-11-11 09:45:00|1976.8|1975.6|1977.5|1976.3|1977.5|1976.3|1976|1974.8|58
1668160200000|2022-11-11 09:50:00|1977.3|1976.1|1976|1974.8|1977.5|1976.3|1975.5|1974.3|101
1668160500000|2022-11-11 09:55:00|1976.5|1975.3|1975|1973.8|1976.5|1975.3|1975|1973.8|75
1668160800000|2022-11-11 10:00:00|1974.5|1973.3|1975.3|1974.1|1975.5|1974.3|1974.5|1973.3|192
1668161100000|2022-11-11 10:05:00|1975|1973.8|1973|1971.8|1975|1973.8|1973|1971.8|115
1668161400000|2022-11-11 10:10:00|1973.3|1972.1|1972.5|1971.3|1973.5|1972.3|1972|1970.8|87
1668161700000|2022-11-11 10:15:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1972.5|1971.3|109
1668162000000|2022-11-11 10:20:00|1972.5|1971.3|1972|1970.8|1972.5|1971.3|1972|1970.8|89
1668162300000|2022-11-11 10:25:00|1972.3|1971.1|1971|1969.8|1972.5|1971.3|1971|1969.8|89
1668162600000|2022-11-11 10:30:00|1970.5|1969.3|1971|1969.8|1971|1969.8|1970.5|1969.3|104
1668162900000|2022-11-11 10:35:00|1970.5|1969.3|1969|1967.8|1970.5|1969.3|1969|1967.8|141
1668163200000|2022-11-11 10:40:00|1968.5|1967.3|1969.5|1968.3|1969.5|1968.3|1968.5|1967.3|110
1668163500000|2022-11-11 10:45:00|1970|1968.8|1969.8|1968.6|1970.5|1969.3|1969.5|1968.3|106
1668163800000|2022-11-11 10:50:00|1970|1968.8|1970|1968.8|1970|1968.8|1969.5|1968.3|59
1668164100000|2022-11-11 10:55:00|1970.5|1969.3|1971.5|1970.3|1972|1970.8|1970|1968.8|103
1668164400000|2022-11-11 11:00:00|1971|1969.8|1971|1969.8|1971.5|1970.3|1970.5|1969.3|68
1668164700000|2022-11-11 11:05:00|1971.5|1970.3|1972|1970.8|1972|1970.8|1971.5|1970.3|72
1668165000000|2022-11-11 11:10:00|||||||||20
1668165300000|2022-11-11 11:15:00|1971.5|1970.3|1972.8|1971.6|1973|1971.8|1971.5|1970.3|197
1668165600000|2022-11-11 11:20:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1972.5|1971.3|38
1668165900000|2022-11-11 11:25:00|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|1973|1971.8|30
1668166200000|2022-11-11 11:30:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1973|1971.8|55
1668166500000|2022-11-11 11:35:00|1972.8|1971.6|1973|1971.8|1973.3|1972.1|1972.5|1971.3|12
1668166800000|2022-11-11 11:40:00|1972.8|1971.6|1972.5|1971.3|1973|1971.8|1972.3|1971.1|14
1668167100000|2022-11-11 11:45:00|1972|1970.8|1971|1969.8|1972.5|1971.3|1971|1969.8|15
1668167400000|2022-11-11 11:50:00|1971.3|1970.1|1972|1970.8|1972|1970.8|1971.3|1970.1|26
1668167700000|2022-11-11 11:55:00|1971.5|1970.3|1971.8|1970.6|1972|1970.8|1971.5|1970.3|9
1668168000000|2022-11-11 12:00:00|1972|1970.8|1972|1970.8|1972|1970.8|1971|1969.8|32
1668168300000|2022-11-11 12:05:00|1971.8|1970.6|1971.5|1970.3|1972|1970.8|1971|1969.8|12
1668168600000|2022-11-11 12:10:00|1971.3|1970.1|1971|1969.8|1972|1970.8|1971|1969.8|125
1668168900000|2022-11-11 12:15:00|1970.5|1969.3|1971|1969.8|1971.5|1970.3|1970.5|1969.3|61
1668169200000|2022-11-11 12:20:00|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|1971|1969.8|34
1668169500000|2022-11-11 12:25:00|1972|1970.8|1971|1969.8|1972|1970.8|1971|1969.8|79
1668169800000|2022-11-11 12:30:00|1970.5|1969.3|1971|1969.8|1971.5|1970.3|1970.5|1969.3|136
1668170100000|2022-11-11 12:35:00|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|65
1668170400000|2022-11-11 12:40:00|1971|1969.8|1971|1969.8|1971|1969.8|1971|1969.8|24
1668170700000|2022-11-11 12:45:00|1971.5|1970.3|1971|1969.8|1971.5|1970.3|1971|1969.8|16
1668171000000|2022-11-11 12:50:00|1971.5|1970.3|1971|1969.8|1971.5|1970.3|1971|1969.8|41
1668171300000|2022-11-11 12:55:00|1971.3|1970.1|1971.5|1970.3|1971.5|1970.3|1971|1969.8|16
1668171600000|2022-11-11 13:00:00|1971|1969.8|1972|1970.8|1972|1970.8|1971|1969.8|23
1668171900000|2022-11-11 13:05:00|1972.3|1971.1|1972|1970.8|1972.5|1971.3|1972|1970.8|20
1668172200000|2022-11-11 13:10:00|1971.5|1970.3|1971|1969.8|1971.5|1970.3|1971|1969.8|27
1668172500000|2022-11-11 13:15:00|1970.5|1969.3|1971|1969.8|1971|1969.8|1970.5|1969.3|54
1668172800000|2022-11-11 13:20:00|1970.8|1969.6|1969.8|1968.6|1971|1969.8|1969.5|1968.3|100
1668173100000|2022-11-11 13:25:00|1969.5|1968.3|1969.3|1968.1|1970.5|1969.3|1969|1967.8|96
1668173400000|2022-11-11 13:30:00|1969.5|1968.3|1969|1967.8|1969.5|1968.3|1968.5|1967.3|78
1668173700000|2022-11-11 13:35:00|1969.3|1968.1|1969|1967.8|1970|1968.8|1969|1967.8|78
1668174000000|2022-11-11 13:40:00|1968.5|1967.3|1968.5|1967.3|1969|1967.8|1968.5|1967.3|51
1668174300000|2022-11-11 13:45:00|1968.8|1967.6|1968.5|1967.3|1969.5|1968.3|1968.5|1967.3|139
1668174600000|2022-11-11 13:50:00|1969|1967.8|1969.5|1968.3|1969.5|1968.3|1968.5|1967.3|147
1668174900000|2022-11-11 13:55:00|1970|1968.8|1969.5|1968.3|1970|1968.8|1969|1967.8|102
1668175200000|2022-11-11 14:00:00|1969.8|1968.6|1969.5|1968.3|1970|1968.8|1969.5|1968.3|94
1668175500000|2022-11-11 14:05:00|1969.3|1968.1|1969|1967.8|1970|1968.8|1969|1967.8|64
1668175800000|2022-11-11 14:10:00|1968.5|1967.3|1968.5|1967.3|1969|1967.8|1968|1966.8|71
1668176100000|2022-11-11 14:15:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1967.5|1966.3|201
1668176400000|2022-11-11 14:20:00|1967.8|1966.6|1966.5|1965.3|1968|1966.8|1966.5|1965.3|78
1668176700000|2022-11-11 14:25:00|1966.3|1965.1|1967|1965.8|1967.5|1966.3|1966|1964.8|90
1668177000000|2022-11-11 14:30:00|1967.5|1966.3|1966|1964.8|1967.5|1966.3|1966|1964.8|235
1668177300000|2022-11-11 14:35:00|1966.5|1965.3|1963.8|1962.6|1966.5|1965.3|1963.5|1962.3|306
1668177600000|2022-11-11 14:40:00|1963.5|1962.3|1963.5|1962.3|1964.5|1963.3|1962.5|1961.3|221
1668177900000|2022-11-11 14:45:00|1964|1962.8|1966|1964.8|1966|1964.8|1964|1962.8|428
1668178200000|2022-11-11 14:50:00|1966.3|1965.1|1966.5|1965.3|1967.5|1966.3|1966|1964.8|219
1668178500000|2022-11-11 14:55:00|1966.3|1965.1|1965.3|1964.1|1967.5|1966.3|1965.3|1964.1|218
1668178800000|2022-11-11 15:00:00|1965|1963.8|1966.5|1965.3|1967|1965.8|1962.3|1961.1|248
1668179100000|2022-11-11 15:05:00|1967|1965.8|1966.5|1965.3|1968.5|1967.3|1965.5|1964.3|262
1668179400000|2022-11-11 15:10:00|1967|1965.8|1969.5|1968.3|1969.5|1968.3|1966.5|1965.3|282
1668179700000|2022-11-11 15:15:00|1969.8|1968.6|1970.5|1969.3|1970.5|1969.3|1969.5|1968.3|115
1668180000000|2022-11-11 15:20:00|1971|1969.8|1971.5|1970.3|1972|1970.8|1970.5|1969.3|260
1668180300000|2022-11-11 15:25:00|1971|1969.8|1972.5|1971.3|1973|1971.8|1971|1969.8|372
1668180600000|2022-11-11 15:30:00|1973|1971.8|1971|1969.8|1973.5|1972.3|1971|1969.8|260
1668180900000|2022-11-11 15:35:00|1971.5|1970.3|1971|1969.8|1971.5|1970.3|1969.5|1968.3|212
1668181200000|2022-11-11 15:40:00|1970.8|1969.6|1972|1970.8|1972|1970.8|1970|1968.8|332
1668181500000|2022-11-11 15:45:00|1971.8|1970.6|1973|1971.8|1973|1971.8|1971.5|1970.3|311
1668181800000|2022-11-11 15:50:00|1972.8|1971.6|1971.5|1970.3|1973|1971.8|1971.5|1970.3|164
1668182100000|2022-11-11 15:55:00|1971|1969.8|1971|1969.8|1971.5|1970.3|1970.3|1969.1|155
1668182400000|2022-11-11 16:00:00|1971.3|1970.1|1971.5|1970.3|1972.5|1971.3|1971|1969.8|171
1668182700000|2022-11-11 16:05:00|1971|1969.8|1967|1965.8|1971|1969.8|1966.8|1965.6|166
1668183000000|2022-11-11 16:10:00|1967.5|1966.3|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|227
1668183300000|2022-11-11 16:15:00|1966.3|1965.1|1967|1965.8|1967|1965.8|1965.5|1964.3|154
1668183600000|2022-11-11 16:20:00|1967.5|1966.3|1966|1964.8|1967.5|1966.3|1965.5|1964.3|191
1668183900000|2022-11-11 16:25:00|1965.5|1964.3|1964|1962.8|1966.5|1965.3|1964|1962.8|147
1668184200000|2022-11-11 16:30:00|1964.5|1963.3|1963|1961.8|1965|1963.8|1963|1961.8|196
1668184500000|2022-11-11 16:35:00|1963.3|1962.1|1963.5|1962.3|1964.5|1963.3|1963|1961.8|171
1668184800000|2022-11-11 16:40:00|1963|1961.8|1963.5|1962.3|1965|1963.8|1963|1961.8|181
1668185100000|2022-11-11 16:45:00|1964|1962.8|1964|1962.8|1964|1962.8|1962.5|1961.3|412
1668185400000|2022-11-11 16:50:00|1963.8|1962.6|1963.5|1962.3|1964|1962.8|1963|1961.8|73
1668185700000|2022-11-11 16:55:00|1963|1961.8|1963|1961.8|1964|1962.8|1962.5|1961.3|96
1668186000000|2022-11-11 17:00:00|1962.5|1961.3|1963|1961.8|1963.5|1962.3|1962|1960.8|124
1668186300000|2022-11-11 17:05:00|1962.8|1961.6|1963|1961.8|1963|1961.8|1962|1960.8|142
1668186600000|2022-11-11 17:10:00|1962.8|1961.6|1964.5|1963.3|1964.5|1963.3|1962.8|1961.6|113
1668186900000|2022-11-11 17:15:00|1965|1963.8|1964.5|1963.3|1965.5|1964.3|1964.5|1963.3|120
1668187200000|2022-11-11 17:20:00|1965|1963.8|1964.5|1963.3|1965|1963.8|1964|1962.8|125
1668187500000|2022-11-11 17:25:00|1964.3|1963.1|1964.5|1963.3|1965|1963.8|1964|1962.8|102
1668187800000|2022-11-11 17:30:00|1964.3|1963.1|1963.5|1962.3|1965|1963.8|1963.5|1962.3|110
1668188100000|2022-11-11 17:35:00|1963.8|1962.6|1963.5|1962.3|1964.5|1963.3|1963.5|1962.3|155
1668188400000|2022-11-11 17:40:00|1964|1962.8|1964.5|1963.3|1964.5|1963.3|1963|1961.8|73
1668188700000|2022-11-11 17:45:00|1964.3|1963.1|1963.5|1962.3|1964.5|1963.3|1963.5|1962.3|72
1668189000000|2022-11-11 17:50:00|1963.8|1962.6|1964|1962.8|1964|1962.8|1963.5|1962.3|92
1668189300000|2022-11-11 17:55:00|1964.5|1963.3|1964|1962.8|1965|1963.8|1964|1962.8|122
1668189600000|2022-11-11 18:00:00|1964.3|1963.1|1964.5|1963.3|1965|1963.8|1964.3|1963.1|132
1668189900000|2022-11-11 18:05:00|1964.8|1963.6|1965.5|1964.3|1965.5|1964.3|1964.5|1963.3|107
1668190200000|2022-11-11 18:10:00|1966|1964.8|1965|1963.8|1966.5|1965.3|1965|1963.8|166
1668190500000|2022-11-11 18:15:00|1964.5|1963.3|1965.5|1964.3|1966|1964.8|1964.5|1963.3|60
1668190800000|2022-11-11 18:20:00|1965|1963.8|1966|1964.8|1966|1964.8|1965|1963.8|85
1668191100000|2022-11-11 18:25:00|1965.8|1964.6|1966|1964.8|1966|1964.8|1965.5|1964.3|74
1668191400000|2022-11-11 18:30:00|1965.5|1964.3|1966.5|1965.3|1966.5|1965.3|1965.5|1964.3|89
1668191700000|2022-11-11 18:35:00|1966|1964.8|1965.5|1964.3|1966.5|1965.3|1965|1963.8|104
1668192000000|2022-11-11 18:40:00|1966|1964.8|1965|1963.8|1966|1964.8|1965|1963.8|79
1668192300000|2022-11-11 18:45:00|1964.5|1963.3|1965.5|1964.3|1965.5|1964.3|1964.5|1963.3|77
1668192600000|2022-11-11 18:50:00|1965.8|1964.6|1966|1964.8|1966.5|1965.3|1965.8|1964.6|58
1668192900000|2022-11-11 18:55:00|1965.5|1964.3|1966|1964.8|1966.5|1965.3|1965.5|1964.3|76
1668193200000|2022-11-11 19:00:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1965.5|1964.3|92
1668193500000|2022-11-11 19:05:00|1967|1965.8|1966.3|1965.1|1967|1965.8|1966|1964.8|116
1668193800000|2022-11-11 19:10:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1965.5|1964.3|93
1668194100000|2022-11-11 19:15:00|1965.8|1964.6|1965.5|1964.3|1966|1964.8|1965|1963.8|88
1668194400000|2022-11-11 19:20:00|1965.8|1964.6|1966.5|1965.3|1966.8|1965.6|1965.5|1964.3|89
1668194700000|2022-11-11 19:25:00|1966|1964.8|1967|1965.8|1967|1965.8|1966|1964.8|39
1668195000000|2022-11-11 19:30:00|1966.8|1965.6|1967.5|1966.3|1967.5|1966.3|1966.8|1965.6|76
1668195300000|2022-11-11 19:35:00|1967|1965.8|1967.5|1966.3|1967.5|1966.3|1967|1965.8|60
1668195600000|2022-11-11 19:40:00|1967.8|1966.6|1968|1966.8|1968|1966.8|1967.5|1966.3|78
1668195900000|2022-11-11 19:45:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967.5|1966.3|74
1668196200000|2022-11-11 19:50:00|1968|1966.8|1968|1966.8|1968|1966.8|1967.5|1966.3|77
1668196500000|2022-11-11 19:55:00|1967.5|1966.3|1968|1966.8|1968.5|1967.3|1967.5|1966.3|95
1668196800000|2022-11-11 20:00:00|1967.5|1966.3|1967|1965.8|1968|1966.8|1967|1965.8|106
1668197100000|2022-11-11 20:05:00|1966.5|1965.3|1965.5|1964.3|1967|1965.8|1965.5|1964.3|180
1668197400000|2022-11-11 20:10:00|1965.3|1964.1|1965|1963.8|1965.5|1964.3|1964.5|1963.3|154
1668197700000|2022-11-11 20:15:00|1964.5|1963.3|1965.5|1964.3|1965.5|1964.3|1964|1962.8|86
1668198000000|2022-11-11 20:20:00|1966|1964.8|1966|1964.8|1967|1965.8|1965.8|1964.6|66
1668198300000|2022-11-11 20:25:00|1966.5|1965.3|1967|1965.8|1967.3|1966.1|1966.5|1965.3|66
1668198600000|2022-11-11 20:30:00|1967.3|1966.1|1967.3|1966.1|1967.5|1966.3|1967|1965.8|44
1668198900000|2022-11-11 20:35:00|1967|1965.8|1967.5|1966.3|1967.5|1966.3|1966|1964.8|72
1668199200000|2022-11-11 20:40:00|1968|1966.8|1967.5|1966.3|1968|1966.8|1967.5|1966.3|75
1668199500000|2022-11-11 20:45:00|1967.8|1966.6|1968|1966.8|1968|1966.8|1967.3|1966.1|92
1668199800000|2022-11-11 20:50:00|1969|1967.8|1968.7|1966.7|1969|1967.8|1967|1965.8|307
1668200100000|2022-11-11 20:55:00|1968.8|1966.8|1968.3|1966.3|1968.8|1966.8|1967.2|1965.2|0
1668200400000|2022-11-11 21:00:00|1968|1966|1967.3|1965.3|1968.3|1966.3|1966.8|1964.8|39
1668200700000|2022-11-11 21:05:00|1967.4|1965.4|1966.4|1964.4|1967.5|1965.5|1966.4|1964.4|0
1668201000000|2022-11-11 21:10:00|1966.5|1964.5|1967.6|1965.6|1967.6|1965.6|1966.4|1964.4|0
1668201300000|2022-11-11 21:15:00|1967.4|1965.4|1967.6|1965.6|1968|1966|1967.4|1965.4|0
1668201600000|2022-11-11 21:20:00|1967.4|1965.4|1967.3|1965.3|1967.4|1965.4|1967.3|1965.3|0
1668201900000|2022-11-11 21:25:00|1967.2|1965.2|1966.7|1964.7|1967.3|1965.3|1966.5|1964.5|0
1668202200000|2022-11-11 21:30:00|1966.6|1964.6|1966.5|1964.5|1966.7|1964.7|1966.5|1964.5|0
1668202500000|2022-11-11 21:35:00|1966.3|1964.3|1966.5|1964.5|1966.5|1964.5|1966.3|1964.3|0
1668202800000|2022-11-11 21:40:00|1966.4|1964.4|1966.6|1964.6|1966.7|1964.7|1966.4|1964.4|0
1668203100000|2022-11-11 21:45:00|1966.7|1964.7|1966.6|1964.6|1966.7|1964.7|1966.4|1964.4|0
1668203400000|2022-11-11 21:50:00|1966.3|1964.3|1966.2|1964.2|1966.3|1964.3|1966.2|1964.2|0
1668203700000|2022-11-11 21:55:00|1966|1964|1965.9|1963.9|1966.3|1964.3|1965.7|1963.7|0
1668380400000|2022-11-13 23:00:00|1961.6|1959.6|1962.4|1960.4|1962.4|1960.4|1960.6|1958.6|0
1668380700000|2022-11-13 23:05:00|1962.3|1960.3|1963.3|1961.3|1963.5|1961.5|1962|1960|0
1668381000000|2022-11-13 23:10:00|1963.1|1961.1|1963|1961|1963.5|1961.5|1962.7|1960.7|0
1668381300000|2022-11-13 23:15:00|1962.8|1960.8|1963.3|1961.3|1963.3|1961.3|1962.3|1960.3|0
1668381600000|2022-11-13 23:20:00|1963.5|1961.5|1965|1963|1965.1|1963.1|1963.5|1961.5|0
1668381900000|2022-11-13 23:25:00|1965.1|1963.1|1965.4|1963.4|1965.9|1963.9|1964.8|1962.8|0
1668382200000|2022-11-13 23:30:00|1965.2|1963.2|1965.1|1963.1|1965.4|1963.4|1963.5|1961.5|0
1668382500000|2022-11-13 23:35:00|1964.8|1962.8|1966|1964|1966|1964|1963.8|1961.8|0
1668382800000|2022-11-13 23:40:00|1965.9|1963.9|1966.4|1964.4|1966.8|1964.8|1965.6|1963.6|0
1668383100000|2022-11-13 23:45:00|1966.3|1964.3|1971.5|1970.3|1972.5|1971.3|1966.3|1964.3|957
1668383400000|2022-11-13 23:50:00|1971.3|1970.1|1971.5|1970.3|1973|1971.8|1971|1969.8|552
1668383700000|2022-11-13 23:55:00|1971|1969.8|1972.5|1971.3|1973|1971.8|1970.5|1969.3|582
1668384000000|2022-11-14 00:00:00|1972.3|1971.5|1969.3|1968.5|1973.3|1972.5|1969.3|1968.5|2302
1668384300000|2022-11-14 00:05:00|1968.8|1968|1968.3|1967.5|1969.8|1969|1967.8|1967|1239
1668384600000|2022-11-14 00:10:00|1967.8|1967|1967.3|1966.5|1968.8|1968|1967.3|1966.5|846
1668384900000|2022-11-14 00:15:00|1966.8|1966|1966.8|1966|1968.8|1968|1965.8|1965|1218
1668385200000|2022-11-14 00:20:00|1967.3|1966.5|1967.8|1967|1969.8|1969|1966.3|1965.5|763
1668385500000|2022-11-14 00:25:00|1968.3|1967.5|1965.8|1965|1968.3|1967.5|1965.3|1964.5|616
1668385800000|2022-11-14 00:30:00|1965.3|1964.5|1964.8|1964|1965.8|1965|1963.8|1963|1073
1668386100000|2022-11-14 00:35:00|1965.3|1964.5|1963.3|1962.5|1965.8|1965|1963.3|1962.5|774
1668386400000|2022-11-14 00:40:00|1962.8|1962|1964.8|1964|1964.8|1964|1962.8|1962|650
1668386700000|2022-11-14 00:45:00|1965.3|1964.5|1966.3|1965.5|1966.8|1966|1964.8|1964|417
1668387000000|2022-11-14 00:50:00|1965.8|1965|1965.8|1965|1966.8|1966|1965.8|1965|237
1668387300000|2022-11-14 00:55:00|1965.3|1964.5|1966.3|1965.5|1966.3|1965.5|1965.3|1964.5|356
1668387600000|2022-11-14 01:00:00|1966.8|1966|1965.8|1965|1968.3|1967.5|1965.3|1964.5|628
1668387900000|2022-11-14 01:05:00|1966.3|1965.5|1968.8|1968|1968.8|1968|1965.8|1965|741
1668388200000|2022-11-14 01:10:00|1969.3|1968.5|1967.8|1967|1969.3|1968.5|1967.3|1966.5|546
1668388500000|2022-11-14 01:15:00|1968.3|1967.5|1969.8|1969|1969.8|1969|1968.3|1967.5|814
1668388800000|2022-11-14 01:20:00|1969.6|1968.8|1969.3|1968.5|1970.6|1969.8|1969.3|1968.5|479
1668389100000|2022-11-14 01:25:00|1968.8|1968|1969.8|1969|1969.8|1969|1968.8|1968|584
1668389400000|2022-11-14 01:30:00|1969.3|1968.5|1970.3|1969.5|1970.3|1969.5|1968.8|1968|544
1668389700000|2022-11-14 01:35:00|1969.8|1969|1969.3|1968.5|1969.8|1969|1968.8|1968|748
1668390000000|2022-11-14 01:40:00|1969.8|1969|1968.3|1967.5|1969.8|1969|1967.3|1966.5|602
1668390300000|2022-11-14 01:45:00|1967.8|1967|1968.8|1968|1969.3|1968.5|1967.8|1967|274
1668390600000|2022-11-14 01:50:00|1968.6|1967.8|1967.3|1966.5|1969.3|1968.5|1966.8|1966|406
1668390900000|2022-11-14 01:55:00|1966.8|1966|1966.8|1966|1967.3|1966.5|1965.8|1965|491
1668391200000|2022-11-14 02:00:00|1967.3|1966.5|1967.8|1967|1967.8|1967|1966.8|1966|343
1668391500000|2022-11-14 02:05:00|1967.3|1966.5|1965.8|1965|1967.3|1966.5|1965.3|1964.5|641
1668391800000|2022-11-14 02:10:00|1965.3|1964.5|1965.8|1965|1966.8|1966|1964.8|1964|520
1668392100000|2022-11-14 02:15:00|1965.3|1964.5|1964.8|1964|1965.8|1965|1964.8|1964|316
1668392400000|2022-11-14 02:20:00|1965.3|1964.5|1964.8|1964|1965.3|1964.5|1964.3|1963.5|195
1668392700000|2022-11-14 02:25:00|1964.3|1963.5|1964.3|1963.5|1964.8|1964|1963.8|1963|413
1668393000000|2022-11-14 02:30:00|1964.8|1964|1963.8|1963|1964.8|1964|1963.8|1963|114
1668393300000|2022-11-14 02:35:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|57
1668393600000|2022-11-14 02:40:00|1962.8|1962|1962.8|1962|1962.8|1962|1962.3|1961.5|425
1668393900000|2022-11-14 02:45:00|||||||||13
1668394200000|2022-11-14 02:50:00|1963.3|1962.5|1962.8|1962|1963.3|1962.5|1962.8|1962|223
1668394500000|2022-11-14 02:55:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|115
1668394800000|2022-11-14 03:00:00|||||||||45
1668395100000|2022-11-14 03:05:00|1962.8|1962|1961.3|1960.5|1962.8|1962|1961.3|1960.5|251
1668395400000|2022-11-14 03:10:00|1961.8|1961|1962.3|1961.5|1962.8|1962|1961.3|1960.5|459
1668395700000|2022-11-14 03:15:00|1961.8|1961|1961.3|1960.5|1961.8|1961|1961.3|1960.5|81
1668396000000|2022-11-14 03:20:00|1961.8|1961|1961.3|1960.5|1961.8|1961|1961.3|1960.5|176
1668396300000|2022-11-14 03:25:00|1960.8|1960|1962.3|1961.5|1962.3|1961.5|1960.8|1960|522
1668396600000|2022-11-14 03:30:00|1961.8|1961|1961.8|1961|1962.3|1961.5|1961.3|1960.5|783
1668396900000|2022-11-14 03:35:00|||||||||193
1668397200000|2022-11-14 03:40:00|1962.3|1961.5|1962.8|1962|1962.8|1962|1961.8|1961|579
1668397500000|2022-11-14 03:45:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|203
1668397800000|2022-11-14 03:50:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1963.8|1963|495
1668398100000|2022-11-14 03:55:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|502
1668398400000|2022-11-14 04:00:00|1962.8|1962|1962.3|1961.5|1962.8|1962|1961.8|1961|621
1668398700000|2022-11-14 04:05:00|1962.1|1961.3|1962.3|1961.5|1962.3|1961.5|1961.3|1960.5|356
1668399000000|2022-11-14 04:10:00|||||||||126
1668399300000|2022-11-14 04:15:00|1962.8|1962|1962.8|1962|1962.8|1962|1962.3|1961.5|286
1668399600000|2022-11-14 04:20:00|1963.3|1962.5|1963.8|1963|1963.8|1963|1962.8|1962|452
1668399900000|2022-11-14 04:25:00|1963.3|1962.5|1963.8|1963|1964.3|1963.5|1963.3|1962.5|414
1668400200000|2022-11-14 04:30:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|243
1668400500000|2022-11-14 04:35:00|1963.8|1963|1963.8|1963|1963.8|1963|1963.3|1962.5|479
1668400800000|2022-11-14 04:40:00|||||||||73
1668401100000|2022-11-14 04:45:00|1964.3|1963.5|1963.8|1963|1964.3|1963.5|1963.8|1963|237
1668401400000|2022-11-14 04:50:00|1963.3|1962.5|1964.3|1963.5|1964.3|1963.5|1963.3|1962.5|598
1668401700000|2022-11-14 04:55:00|1963.8|1963|1964.3|1963.5|1964.3|1963.5|1963.8|1963|165
1668402000000|2022-11-14 05:00:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1963.8|1963|397
1668402300000|2022-11-14 05:05:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|185
1668402600000|2022-11-14 05:10:00|1963.8|1963|1963.3|1962.5|1963.8|1963|1963.3|1962.5|348
1668402900000|2022-11-14 05:15:00|1963.8|1963|1963.8|1963|1963.8|1963|1963.8|1963|228
1668403200000|2022-11-14 05:20:00|1963.3|1962.5|1963.3|1962.5|1963.8|1963|1963.3|1962.5|542
1668403500000|2022-11-14 05:25:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1963.8|1963|428
1668403800000|2022-11-14 05:30:00|1964.3|1963.5|1964.3|1963.5|1964.8|1964|1963.8|1963|323
1668404100000|2022-11-14 05:35:00|1963.8|1963|1963.3|1962.5|1963.8|1963|1963.3|1962.5|582
1668404400000|2022-11-14 05:40:00|||||||||149
1668404700000|2022-11-14 05:45:00|1962.8|1962|1962.8|1962|1962.8|1962|1962.8|1962|474
1668405000000|2022-11-14 05:50:00|1962.3|1961.5|1961.8|1961|1962.3|1961.5|1961.3|1960.5|1248
1668405300000|2022-11-14 05:55:00|1961.3|1960.5|1956.3|1955.5|1961.3|1960.5|1956.3|1955.5|5568
1668405600000|2022-11-14 06:00:00|1956.6|1955.8|1956.3|1955.5|1958.3|1957.5|1954.8|1954|4433
1668405900000|2022-11-14 06:05:00|1956.8|1956|1957.7|1955.7|1958|1957|1955.8|1955|1782
1668406200000|2022-11-14 06:10:00|1957.8|1955.8|1957.5|1955.5|1958.6|1956.6|1957.4|1955.4|5
1668406500000|2022-11-14 06:15:00|1957.6|1955.6|1957.8|1955.8|1957.8|1955.8|1957|1955|406
1668406800000|2022-11-14 06:20:00|1957.7|1955.7|1957.2|1955.2|1957.7|1955.7|1956.9|1954.9|0
1668407100000|2022-11-14 06:25:00|1957.3|1955.3|1957|1955|1957.4|1955.4|1957|1955|0
1668407400000|2022-11-14 06:30:00|1957.3|1955.3|1957.6|1955.6|1957.9|1955.9|1957.3|1955.3|0
1668407700000|2022-11-14 06:35:00|1957.7|1955.7|1957.9|1955.9|1958.3|1956.3|1957.6|1955.6|0
1668408000000|2022-11-14 06:40:00|1958|1956|1958.2|1956.2|1958.3|1956.3|1957.8|1955.8|0
1668408300000|2022-11-14 06:45:00|1958.3|1956.3|1957.7|1955.7|1958.3|1956.3|1957.7|1955.7|0
1668408600000|2022-11-14 06:50:00|1957.8|1955.8|1957.9|1955.9|1958.1|1956.1|1957.6|1955.6|0
1668408900000|2022-11-14 06:55:00|1958|1956|1958.7|1956.7|1958.7|1956.7|1957.8|1955.8|0
1668409200000|2022-11-14 07:00:00|1958.8|1956.8|1958.1|1956.1|1958.8|1956.8|1958|1956|0
1668409500000|2022-11-14 07:05:00|1958.3|1956.3|1958.4|1956.4|1958.8|1956.8|1958.1|1956.1|0
1668409800000|2022-11-14 07:10:00|1958.2|1956.2|1958.8|1956.8|1958.8|1956.8|1958.1|1956.1|0
1668410100000|2022-11-14 07:15:00|1958.9|1956.9|1958.8|1956.8|1959|1957|1958.4|1956.4|0
1668410400000|2022-11-14 07:20:00|1958.9|1956.9|1959.6|1957.6|1959.9|1957.9|1958.9|1956.9|0
1668410700000|2022-11-14 07:25:00|1959.7|1957.7|1959|1957|1959.8|1957.8|1958.8|1956.8|0
1668411000000|2022-11-14 07:30:00|1959.2|1957.2|1959.5|1958.3|1960.3|1959.1|1959|1957.2|122
1668411300000|2022-11-14 07:35:00|1960|1958.8|1960|1958.8|1960.5|1959.3|1960|1958.8|45
1668411600000|2022-11-14 07:40:00|1959.5|1958.3|1959.3|1958.1|1959.5|1958.3|1959|1957.8|61
1668411900000|2022-11-14 07:45:00|1959|1957.8|1959.5|1958.3|1959.5|1958.3|1959|1957.8|60
1668412200000|2022-11-14 07:50:00|1959.3|1958.1|1959|1957.8|1959.5|1958.3|1958.8|1957.6|107
1668412500000|2022-11-14 07:55:00|1958.8|1957.6|1960|1958.8|1960|1958.8|1958.5|1957.3|196
1668412800000|2022-11-14 08:00:00|1960.5|1959.3|1961.5|1960.3|1961.5|1960.3|1960.5|1959.3|221
1668413100000|2022-11-14 08:05:00|1961|1959.8|1960.5|1959.3|1961.5|1960.3|1960|1958.8|249
1668413400000|2022-11-14 08:10:00|1960.3|1959.1|1962.8|1961.6|1963|1961.8|1960.3|1959.1|372
1668413700000|2022-11-14 08:15:00|1963|1961.8|1963|1961.8|1963|1961.8|1962|1960.8|87
1668414000000|2022-11-14 08:20:00|1963.3|1962.1|1962.5|1961.3|1963.3|1962.1|1962.5|1961.3|99
1668414300000|2022-11-14 08:25:00|1962|1960.8|1961.5|1960.3|1962.3|1961.1|1961.5|1960.3|123
1668414600000|2022-11-14 08:30:00|1961.8|1960.6|1961|1959.8|1962.5|1961.3|1961|1959.8|167
1668414900000|2022-11-14 08:35:00|1961.5|1960.3|1962.5|1961.3|1962.5|1961.3|1961.5|1960.3|117
1668415200000|2022-11-14 08:40:00|1962.8|1961.6|1964|1962.8|1964|1962.8|1962.8|1961.6|120
1668415500000|2022-11-14 08:45:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963.5|1962.3|98
1668415800000|2022-11-14 08:50:00|1964.3|1963.1|1964.5|1963.3|1964.5|1963.3|1964|1962.8|110
1668416100000|2022-11-14 08:55:00|1964.3|1963.1|1964.5|1963.3|1965|1963.8|1964|1962.8|136
1668416400000|2022-11-14 09:00:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|118
1668416700000|2022-11-14 09:05:00|1962.8|1961.6|1962.5|1961.3|1963|1961.8|1962.5|1961.3|96
1668417000000|2022-11-14 09:10:00|1962|1960.8|1962|1960.8|1962.5|1961.3|1962|1960.8|175
1668417300000|2022-11-14 09:15:00|1962.5|1961.3|1962|1960.8|1963|1961.8|1962|1960.8|141
1668417600000|2022-11-14 09:20:00|1962.5|1961.3|1961.5|1960.3|1962.5|1961.3|1961.5|1960.3|96
1668417900000|2022-11-14 09:25:00|1961|1959.8|1961.5|1960.3|1961.5|1960.3|1960.5|1959.3|116
1668418200000|2022-11-14 09:30:00|1962|1960.8|1962|1960.8|1962|1960.8|1961.5|1960.3|51
1668418500000|2022-11-14 09:35:00|1962.3|1961.1|1963.5|1962.3|1963.5|1962.3|1962|1960.8|70
1668418800000|2022-11-14 09:40:00|1963|1961.8|1964|1962.8|1964|1962.8|1963|1961.8|119
1668419100000|2022-11-14 09:45:00|1964.5|1963.3|1964.5|1963.3|1964.5|1963.3|1964|1962.8|254
1668419400000|2022-11-14 09:50:00|1964|1962.8|1964.5|1963.3|1964.5|1963.3|1963.5|1962.3|157
1668419700000|2022-11-14 09:55:00|1964|1962.8|1963|1961.8|1964.5|1963.3|1963|1961.8|131
1668420000000|2022-11-14 10:00:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1962|1960.8|76
1668420300000|2022-11-14 10:05:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963.5|1962.3|143
1668420600000|2022-11-14 10:10:00|||||||||12
1668420900000|2022-11-14 10:15:00|1964.5|1963.3|1963.5|1962.3|1964.5|1963.3|1963.5|1962.3|129
1668421200000|2022-11-14 10:20:00|1964|1962.8|1964|1962.8|1964|1962.8|1963.5|1962.3|84
1668421500000|2022-11-14 10:25:00|||||||||13
1668421800000|2022-11-14 10:30:00|1963.5|1962.3|1963.5|1962.3|1963.5|1962.3|1963.5|1962.3|26
1668422100000|2022-11-14 10:35:00|1963|1961.8|1963|1961.8|1963|1961.8|1963|1961.8|20
1668422400000|2022-11-14 10:40:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1963|1961.8|116
1668422700000|2022-11-14 10:45:00|1963.5|1962.3|1963.5|1962.3|1963.5|1962.3|1963|1961.8|70
1668423000000|2022-11-14 10:50:00|1963|1961.8|1963|1961.8|1963|1961.8|1963|1961.8|16
1668423300000|2022-11-14 10:55:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963.5|1962.3|48
1668423600000|2022-11-14 11:00:00|1963.8|1962.6|1964|1962.8|1964|1962.8|1963.5|1962.3|18
1668423900000|2022-11-14 11:05:00|1963.5|1962.3|1963.8|1962.6|1964|1962.8|1963.5|1962.3|19
1668424200000|2022-11-14 11:10:00|1964|1962.8|1964|1962.8|1964|1962.8|1963.5|1962.3|56
1668424500000|2022-11-14 11:15:00|1963.5|1962.3|1963.5|1962.3|1963.5|1962.3|1963|1961.8|180
1668424800000|2022-11-14 11:20:00|1963|1961.8|1963|1961.8|1963|1961.8|1963|1961.8|20
1668425100000|2022-11-14 11:25:00|1963.3|1962.1|1963.5|1962.3|1963.5|1962.3|1963|1961.8|61
1668425400000|2022-11-14 11:30:00|||||||||5
1668425700000|2022-11-14 11:35:00|||||||||8
1668426000000|2022-11-14 11:40:00|1964|1962.8|1964|1962.8|1964|1962.8|1964|1962.8|42
1668426300000|2022-11-14 11:45:00|1964.5|1963.3|1964|1962.8|1964.5|1963.3|1964|1962.8|80
1668426600000|2022-11-14 11:50:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963.5|1962.3|32
1668426900000|2022-11-14 11:55:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963.5|1962.3|12
1668427200000|2022-11-14 12:00:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963.5|1962.3|37
1668427500000|2022-11-14 12:05:00|1963.8|1962.6|1964|1962.8|1964|1962.8|1963.5|1962.3|74
1668427800000|2022-11-14 12:10:00|1964.3|1963.1|1964.5|1963.3|1964.5|1963.3|1964|1962.8|45
1668428100000|2022-11-14 12:15:00|1964.8|1963.6|1965|1963.8|1965|1963.8|1964.8|1963.6|68
1668428400000|2022-11-14 12:20:00|||||||||31
1668428700000|2022-11-14 12:25:00|1965.5|1964.3|1965|1963.8|1965.5|1964.3|1965|1963.8|66
1668429000000|2022-11-14 12:30:00|||||||||64
1668429300000|2022-11-14 12:35:00|1964.5|1963.3|1964.5|1963.3|1964.5|1963.3|1964.5|1963.3|27
1668429600000|2022-11-14 12:40:00|1965|1963.8|1964.5|1963.3|1965|1963.8|1964.5|1963.3|61
1668429900000|2022-11-14 12:45:00|1964.8|1963.6|1964.5|1963.3|1964.8|1963.6|1964.5|1963.3|14
1668430200000|2022-11-14 12:50:00|1965|1963.8|1965|1963.8|1965|1963.8|1964.5|1963.3|4
1668430500000|2022-11-14 12:55:00|1964.5|1963.3|1964.5|1963.3|1965|1963.8|1964.5|1963.3|33
1668430800000|2022-11-14 13:00:00|1964.3|1963.1|1964.5|1963.3|1964.5|1963.3|1964|1962.8|19
1668431100000|2022-11-14 13:05:00|1965|1963.8|1965|1963.8|1965|1963.8|1965|1963.8|4
1668431400000|2022-11-14 13:10:00|1965.5|1964.3|1966.5|1965.3|1966.5|1965.3|1965.5|1964.3|81
1668431700000|2022-11-14 13:15:00|1967|1965.8|1966.5|1965.3|1967|1965.8|1966.5|1965.3|81
1668432000000|2022-11-14 13:20:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1966|1964.8|34
1668432300000|2022-11-14 13:25:00|1966.3|1965.1|1966.5|1965.3|1966.5|1965.3|1966|1964.8|17
1668432600000|2022-11-14 13:30:00|1966.3|1965.1|1967|1965.8|1967|1965.8|1966|1964.8|45
1668432900000|2022-11-14 13:35:00|||||||||39
1668433200000|2022-11-14 13:40:00|1967.5|1966.3|1967|1965.8|1967.5|1966.3|1966.5|1965.3|72
1668433500000|2022-11-14 13:45:00|1966.5|1965.3|1965.5|1964.3|1966.5|1965.3|1965.5|1964.3|133
1668433800000|2022-11-14 13:50:00|1965|1963.8|1965|1963.8|1965.5|1964.3|1964.5|1963.3|271
1668434100000|2022-11-14 13:55:00|1964.5|1963.3|1964.5|1963.3|1965|1963.8|1964.5|1963.3|116
1668434400000|2022-11-14 14:00:00|1965|1963.8|1966|1964.8|1966|1964.8|1965|1963.8|59
1668434700000|2022-11-14 14:05:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|52
1668435000000|2022-11-14 14:10:00|1965.8|1964.6|1965.5|1964.3|1966|1964.8|1965.5|1964.3|18
1668435300000|2022-11-14 14:15:00|1965|1963.8|1965|1963.8|1965|1963.8|1965|1963.8|36
1668435600000|2022-11-14 14:20:00|1965.5|1964.3|1965.5|1964.3|1965.5|1964.3|1965|1963.8|30
1668435900000|2022-11-14 14:25:00|1965.3|1964.1|1965.5|1964.3|1966|1964.8|1965|1963.8|182
1668436200000|2022-11-14 14:30:00|1966|1964.8|1966|1964.8|1967.5|1966.3|1965.5|1964.3|285
1668436500000|2022-11-14 14:35:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1965.5|1964.3|203
1668436800000|2022-11-14 14:40:00|1966.5|1965.3|1965.8|1964.6|1967|1965.8|1965.5|1964.3|121
1668437100000|2022-11-14 14:45:00|1966|1964.8|1965.5|1964.3|1966|1964.8|1964.5|1963.3|212
1668437400000|2022-11-14 14:50:00|1965.8|1964.6|1967|1965.8|1967|1965.8|1965.5|1964.3|151
1668437700000|2022-11-14 14:55:00|1967.5|1966.3|1968.5|1967.3|1968.5|1967.3|1967|1965.8|199
1668438000000|2022-11-14 15:00:00|1969|1967.8|1969.5|1968.3|1970|1968.8|1969|1967.8|186
1668438300000|2022-11-14 15:05:00|1969.8|1968.6|1970.5|1969.3|1970.5|1969.3|1969|1967.8|167
1668438600000|2022-11-14 15:10:00|1970.8|1969.6|1971|1969.8|1971|1969.8|1970|1968.8|154
1668438900000|2022-11-14 15:15:00|1971.5|1970.3|1972.5|1971.3|1973|1971.8|1971.5|1970.3|203
1668439200000|2022-11-14 15:20:00|1972.8|1971.6|1971.5|1970.3|1973|1971.8|1971.5|1970.3|106
1668439500000|2022-11-14 15:25:00|1971.8|1970.6|1970.5|1969.3|1972|1970.8|1969.5|1968.3|110
1668439800000|2022-11-14 15:30:00|1970.3|1969.1|1970.5|1969.3|1971|1969.8|1969.5|1968.3|64
1668440100000|2022-11-14 15:35:00|1970|1968.8|1970|1968.8|1970.5|1969.3|1969.5|1968.3|132
1668440400000|2022-11-14 15:40:00|1970.5|1969.3|1970.5|1969.3|1971|1969.8|1970|1968.8|121
1668440700000|2022-11-14 15:45:00|1970|1968.8|1969.5|1968.3|1970.5|1969.3|1969.5|1968.3|110
1668441000000|2022-11-14 15:50:00|1969.8|1968.6|1969.5|1968.3|1970|1968.8|1969|1967.8|52
1668441300000|2022-11-14 15:55:00|1969|1967.8|1969.5|1968.3|1970|1968.8|1969|1967.8|131
1668441600000|2022-11-14 16:00:00|1969|1967.8|1968.5|1967.3|1969.5|1968.3|1968|1966.8|151
1668441900000|2022-11-14 16:05:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1967|1965.8|132
1668442200000|2022-11-14 16:10:00|1968.3|1967.1|1966|1964.8|1968.3|1967.1|1965.5|1964.3|149
1668442500000|2022-11-14 16:15:00|1965.8|1964.6|1964.5|1963.3|1966|1964.8|1964|1962.8|116
1668442800000|2022-11-14 16:20:00|1964.3|1963.1|1964.5|1963.3|1965|1963.8|1963.5|1962.3|138
1668443100000|2022-11-14 16:25:00|1965|1963.8|1964.5|1963.3|1965|1963.8|1964.5|1963.3|71
1668443400000|2022-11-14 16:30:00|1964|1962.8|1966.5|1965.3|1967|1965.8|1964|1962.8|249
1668443700000|2022-11-14 16:35:00|1966.8|1965.6|1967|1965.8|1967.5|1966.3|1966.5|1965.3|138
1668444000000|2022-11-14 16:40:00|1966.5|1965.3|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|83
1668444300000|2022-11-14 16:45:00|1966.8|1965.6|1967|1965.8|1968|1966.8|1966.5|1965.3|72
1668444600000|2022-11-14 16:50:00|1967.5|1966.3|1966|1964.8|1967.5|1966.3|1966|1964.8|85
1668444900000|2022-11-14 16:55:00|1966.3|1965.1|1966|1964.8|1967|1965.8|1966|1964.8|90
1668445200000|2022-11-14 17:00:00|1966.3|1965.1|1967.5|1966.3|1967.5|1966.3|1966|1964.8|48
1668445500000|2022-11-14 17:05:00|1967|1965.8|1967|1965.8|1967.5|1966.3|1967|1965.8|26
1668445800000|2022-11-14 17:10:00|1966.8|1965.6|1967|1965.8|1967.5|1966.3|1966.5|1965.3|24
1668446100000|2022-11-14 17:15:00|1967.3|1966.1|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|39
1668446400000|2022-11-14 17:20:00|1966|1964.8|1966|1964.8|1966|1964.8|1964.8|1963.6|51
1668446700000|2022-11-14 17:25:00|1965.5|1964.3|1966.5|1965.3|1966.8|1965.6|1965.5|1964.3|30
1668447000000|2022-11-14 17:30:00|1966.8|1965.6|1968|1966.8|1968|1966.8|1966.5|1965.3|29
1668447300000|2022-11-14 17:35:00|1967.8|1966.6|1968.5|1967.3|1968.5|1967.3|1967.5|1966.3|47
1668447600000|2022-11-14 17:40:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1967.5|1966.3|14
1668447900000|2022-11-14 17:45:00|1968.3|1967.1|1968.5|1967.3|1968.5|1967.3|1968|1966.8|6
1668448200000|2022-11-14 17:50:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1968|1966.8|38
1668448500000|2022-11-14 17:55:00|1967.8|1966.6|1967.5|1966.3|1968|1966.8|1967|1965.8|29
1668448800000|2022-11-14 18:00:00|1967|1965.8|1968|1966.8|1968|1966.8|1967|1965.8|27
1668449100000|2022-11-14 18:05:00|1967.8|1966.6|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|19
1668449400000|2022-11-14 18:10:00|1967.8|1966.6|1968.5|1967.3|1968.5|1967.3|1967.5|1966.3|30
1668449700000|2022-11-14 18:15:00|1968.3|1967.1|1969|1967.8|1969|1967.8|1968|1966.8|29
1668450000000|2022-11-14 18:20:00|1969.3|1968.1|1969.5|1968.3|1969.5|1968.3|1969|1967.8|30
1668450300000|2022-11-14 18:25:00|1970|1968.8|1970.5|1969.3|1970.5|1969.3|1969.5|1968.3|19
1668450600000|2022-11-14 18:30:00|1970.3|1969.1|1970|1968.8|1970.3|1969.1|1969.5|1968.3|77
1668450900000|2022-11-14 18:35:00|1970.5|1969.3|1970|1968.8|1970.5|1969.3|1969.5|1968.3|36
1668451200000|2022-11-14 18:40:00|1969.8|1968.6|1970|1968.8|1970|1968.8|1969.5|1968.3|25
1668451500000|2022-11-14 18:45:00|1969.5|1968.3|1969.5|1968.3|1970|1968.8|1969.5|1968.3|29
1668451800000|2022-11-14 18:50:00|1970|1968.8|1970.5|1969.3|1970.5|1969.3|1970|1968.8|25
1668452100000|2022-11-14 18:55:00|1970|1968.8|1970.5|1969.3|1970.5|1969.3|1970|1968.8|19
1668452400000|2022-11-14 19:00:00|1970.3|1969.1|1969.5|1968.3|1970.5|1969.3|1969.5|1968.3|99
1668452700000|2022-11-14 19:05:00|1969|1967.8|1969|1967.8|1969.5|1968.3|1968.5|1967.3|64
1668453000000|2022-11-14 19:10:00|1968.5|1967.3|1969|1967.8|1969|1967.8|1968.5|1967.3|48
1668453300000|2022-11-14 19:15:00|1968.5|1967.3|1969|1967.8|1969|1967.8|1968|1966.8|128
1668453600000|2022-11-14 19:20:00|1968.5|1967.3|1969|1967.8|1969|1967.8|1968|1966.8|88
1668453900000|2022-11-14 19:25:00|1968.5|1967.3|1969|1967.8|1969.5|1968.3|1968.5|1967.3|101
1668454200000|2022-11-14 19:30:00|1969.3|1968.1|1968.5|1967.3|1969.5|1968.3|1968.5|1967.3|54
1668454500000|2022-11-14 19:35:00|1969|1967.8|1968.5|1967.3|1969.3|1968.1|1968.5|1967.3|26
1668454800000|2022-11-14 19:40:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1967.5|1966.3|50
1668455100000|2022-11-14 19:45:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967|1965.8|56
1668455400000|2022-11-14 19:50:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1967.5|1966.3|73
1668455700000|2022-11-14 19:55:00|1968.5|1967.3|1968.5|1967.3|1969|1967.8|1968|1966.8|48
1668456000000|2022-11-14 20:00:00|1969|1967.8|1969|1967.8|1969|1967.8|1968.5|1967.3|57
1668456300000|2022-11-14 20:05:00|1969.3|1968.1|1968|1966.8|1969.5|1968.3|1968|1966.8|17
1668456600000|2022-11-14 20:10:00|1967.8|1966.6|1965.5|1964.3|1968|1966.8|1965|1963.8|72
1668456900000|2022-11-14 20:15:00|1965.3|1964.1|1965.5|1964.3|1966|1964.8|1964.5|1963.3|23
1668457200000|2022-11-14 20:20:00|1965.8|1964.6|1966.8|1965.6|1966.8|1965.6|1965.5|1964.3|19
1668457500000|2022-11-14 20:25:00|1966.5|1965.3|1966|1964.8|1967|1965.8|1966|1964.8|14
1668457800000|2022-11-14 20:30:00|1965.8|1964.6|1964|1962.8|1966|1964.8|1964|1962.8|84
1668458100000|2022-11-14 20:35:00|1964.3|1963.1|1964.3|1963.1|1964.5|1963.3|1964|1962.8|65
1668458400000|2022-11-14 20:40:00|1964.5|1963.3|1963.5|1962.3|1965|1963.8|1963.5|1962.3|54
1668458700000|2022-11-14 20:45:00|1963|1961.8|1962|1960.8|1963.5|1962.3|1962|1960.8|156
1668459000000|2022-11-14 20:50:00|1962.5|1961.3|1961|1959|1962.5|1961.3|1960.5|1959|204
1668459300000|2022-11-14 20:55:00|1960.7|1958.7|1958.3|1956.3|1960.7|1958.7|1957.5|1955.5|0
1668459600000|2022-11-14 21:00:00|1958.6|1956.6|1959.3|1957.3|1960.1|1958.1|1958.5|1956.5|6
1668459900000|2022-11-14 21:05:00|1959.5|1957.5|1959.9|1957.9|1960.4|1958.4|1959.5|1957.5|0
1668460200000|2022-11-14 21:10:00|1960.1|1958.1|1960.5|1958.5|1960.5|1958.5|1959.8|1957.8|0
1668460500000|2022-11-14 21:15:00|1960.7|1958.7|1959.8|1957.8|1960.8|1958.8|1959.7|1957.7|0
1668460800000|2022-11-14 21:20:00|1960|1958|1960.4|1958.4|1960.6|1958.6|1960|1958|0
1668461100000|2022-11-14 21:25:00|1960.2|1958.2|1960.5|1958.5|1960.5|1958.5|1960.2|1958.2|0
1668461400000|2022-11-14 21:30:00|1960.3|1958.3|1960.4|1958.4|1960.5|1958.5|1960.2|1958.2|0
1668461700000|2022-11-14 21:35:00|1960.5|1958.5|1960.4|1958.4|1960.5|1958.5|1960.4|1958.4|0
1668462000000|2022-11-14 21:40:00|1960.5|1958.5|1960.8|1958.8|1960.8|1958.8|1960.4|1958.4|0
1668462300000|2022-11-14 21:45:00|1960.9|1958.9|1961.1|1959.1|1961.2|1959.2|1960.9|1958.9|0
1668462600000|2022-11-14 21:50:00|1960.9|1958.9|1961|1959|1961|1959|1960.7|1958.7|0
1668462900000|2022-11-14 21:55:00|1961.1|1959.1|1961.4|1959.4|1961.5|1959.5|1961.1|1959.1|0
1668463200000|2022-11-14 22:00:00|1961.3|1959.3|1961.5|1959.5|1961.7|1959.7|1961.3|1959.3|0
1668463500000|2022-11-14 22:05:00|1961.4|1959.4|1961|1959|1961.4|1959.4|1960.9|1958.9|0
1668463800000|2022-11-14 22:10:00|1960.9|1958.9|1961.2|1959.2|1961.2|1959.2|1960.9|1958.9|0
1668464100000|2022-11-14 22:15:00|1961.3|1959.3|1961.3|1959.3|1961.3|1959.3|1961.3|1959.3|0
1668464400000|2022-11-14 22:20:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1668464700000|2022-11-14 22:25:00|1961.1|1959.1|1961.2|1959.2|1961.4|1959.4|1961|1959|0
1668465000000|2022-11-14 22:30:00|1961.3|1959.3|1961.3|1959.3|1961.3|1959.3|1961.3|1959.3|0
1668465300000|2022-11-14 22:35:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|0
1668465600000|2022-11-14 22:40:00|1961.5|1959.5|1961.6|1959.6|1961.7|1959.7|1961.5|1959.5|0
1668465900000|2022-11-14 22:45:00|1961.5|1959.5|1961.6|1959.6|1961.6|1959.6|1961.5|1959.5|0
1668466200000|2022-11-14 22:50:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1668466500000|2022-11-14 22:55:00|1961.4|1959.4|1961.5|1959.5|1961.6|1959.6|1961.4|1959.4|0
1668466800000|2022-11-14 23:00:00|1961.3|1959.3|1962|1960|1962.4|1960.4|1961.2|1959.2|0
1668467100000|2022-11-14 23:05:00|1962.3|1960.3|1962.3|1960.3|1962.5|1960.5|1962|1960|0
1668467400000|2022-11-14 23:10:00|1962.4|1960.4|1962.5|1960.5|1962.7|1960.7|1962.3|1960.3|0
1668467700000|2022-11-14 23:15:00|1962.6|1960.6|1962.5|1960.5|1962.7|1960.7|1962.5|1960.5|0
1668468000000|2022-11-14 23:20:00|1962.6|1960.6|1961.8|1959.8|1962.6|1960.6|1961.8|1959.8|0
1668468300000|2022-11-14 23:25:00|1961.5|1959.5|1961.9|1959.9|1962.1|1960.1|1961.5|1959.5|0
1668468600000|2022-11-14 23:30:00|1962.1|1960.1|1961.1|1959.1|1962.3|1960.3|1960.6|1958.6|0
1668468900000|2022-11-14 23:35:00|1961.3|1959.3|1961.3|1959.3|1961.3|1959.3|1960.6|1958.6|0
1668469200000|2022-11-14 23:40:00|1961.2|1959.2|1961|1959|1961.3|1959.3|1960.7|1958.7|0
1668469500000|2022-11-14 23:45:00|1961.2|1959.2|1960.5|1959.3|1962|1960.8|1959|1957.8|625
1668469800000|2022-11-14 23:50:00|1961|1959.8|1958.5|1957.3|1961|1959.8|1958.5|1957.3|124
1668470100000|2022-11-14 23:55:00|1958|1956.8|1956.5|1955.3|1959.5|1958.3|1956|1954.8|585
1668470400000|2022-11-15 00:00:00|1956.3|1955.5|1959.8|1959|1959.8|1959|1954.8|1954|1709
1668470700000|2022-11-15 00:05:00|1959.3|1958.5|1960.8|1960|1961.3|1960.5|1958.8|1958|843
1668471000000|2022-11-15 00:10:00|1960.3|1959.5|1959.8|1959|1961.8|1961|1959.8|1959|552
1668471300000|2022-11-15 00:15:00|1960.3|1959.5|1960.8|1960|1961.3|1960.5|1959.3|1958.5|480
1668471600000|2022-11-15 00:20:00|1960.3|1959.5|1960.8|1960|1961.8|1961|1959.3|1958.5|363
1668471900000|2022-11-15 00:25:00|1960.3|1959.5|1961.3|1960.5|1961.3|1960.5|1959.8|1959|306
1668472200000|2022-11-15 00:30:00|1960.8|1960|1963.8|1963|1963.8|1963|1960.3|1959.5|438
1668472500000|2022-11-15 00:35:00|1964.3|1963.5|1963.3|1962.5|1964.3|1963.5|1963.3|1962.5|559
1668472800000|2022-11-15 00:40:00|1963.8|1963|1961.8|1961|1963.8|1963|1961.8|1961|350
1668473100000|2022-11-15 00:45:00|1962.3|1961.5|1959.8|1959|1962.3|1961.5|1959.8|1959|569
1668473400000|2022-11-15 00:50:00|1960.3|1959.5|1960.8|1960|1961.8|1961|1959.8|1959|404
1668473700000|2022-11-15 00:55:00|1960.3|1959.5|1959.8|1959|1960.3|1959.5|1959.3|1958.5|290
1668474000000|2022-11-15 01:00:00|1960.3|1959.5|1960.3|1959.5|1960.8|1960|1958.8|1958|448
1668474300000|2022-11-15 01:05:00|1960.1|1959.3|1959.8|1959|1960.3|1959.5|1958.8|1958|245
1668474600000|2022-11-15 01:10:00|1960.3|1959.5|1958.8|1958|1960.3|1959.5|1958.8|1958|183
1668474900000|2022-11-15 01:15:00|1959.3|1958.5|1959.8|1959|1961.3|1960.5|1958.3|1957.5|459
1668475200000|2022-11-15 01:20:00|1959.3|1958.5|1958.3|1957.5|1959.8|1959|1957.8|1957|268
1668475500000|2022-11-15 01:25:00|1957.8|1957|1960.3|1959.5|1960.8|1960|1957.8|1957|234
1668475800000|2022-11-15 01:30:00|1959.8|1959|1960.8|1960|1960.8|1960|1959.3|1958.5|471
1668476100000|2022-11-15 01:35:00|1960.6|1959.8|1962.3|1961.5|1962.8|1962|1960.3|1959.5|451
1668476400000|2022-11-15 01:40:00|1961.8|1961|1961.8|1961|1962.8|1962|1961.3|1960.5|255
1668476700000|2022-11-15 01:45:00|1961.3|1960.5|1961.3|1960.5|1961.8|1961|1960.8|1960|197
1668477000000|2022-11-15 01:50:00|1961.8|1961|1963.3|1962.5|1963.3|1962.5|1961.8|1961|288
1668477300000|2022-11-15 01:55:00|1963.8|1963|1962.3|1961.5|1963.8|1963|1961.8|1961|254
1668477600000|2022-11-15 02:00:00|1961.8|1961|1961.8|1961|1961.8|1961|1961.3|1960.5|229
1668477900000|2022-11-15 02:05:00|1961.3|1960.5|1961.3|1960.5|1961.8|1961|1961.3|1960.5|175
1668478200000|2022-11-15 02:10:00|1961.8|1961|1962.3|1961.5|1962.3|1961.5|1961.3|1960.5|203
1668478500000|2022-11-15 02:15:00|1962.8|1962|1964.3|1963.5|1964.3|1963.5|1962.3|1961.5|365
1668478800000|2022-11-15 02:20:00|1963.8|1963|1963.3|1962.5|1964.3|1963.5|1963.3|1962.5|294
1668479100000|2022-11-15 02:25:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1963.3|1962.5|199
1668479400000|2022-11-15 02:30:00|1963.3|1962.5|1963.3|1962.5|1963.8|1963|1963.3|1962.5|216
1668479700000|2022-11-15 02:35:00|1963.8|1963|1963.8|1963|1963.8|1963|1963.8|1963|29
1668480000000|2022-11-15 02:40:00|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|145
1668480300000|2022-11-15 02:45:00|1963.8|1963|1962.8|1962|1964.3|1963.5|1962.8|1962|202
1668480600000|2022-11-15 02:50:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1962.8|1962|128
1668480900000|2022-11-15 02:55:00|1963.8|1963|1963.8|1963|1963.8|1963|1963.3|1962.5|134
1668481200000|2022-11-15 03:00:00|||||||||27
1668481500000|2022-11-15 03:05:00|1963.3|1962.5|1962.8|1962|1963.3|1962.5|1962.8|1962|190
1668481800000|2022-11-15 03:10:00|1962.3|1961.5|1962.3|1961.5|1962.8|1962|1962.3|1961.5|184
1668482100000|2022-11-15 03:15:00|1962.8|1962|1963.8|1963|1963.8|1963|1962.3|1961.5|128
1668482400000|2022-11-15 03:20:00|||||||||29
1668482700000|2022-11-15 03:25:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|104
1668483000000|2022-11-15 03:30:00|1963.8|1963|1962.3|1961.5|1963.8|1963|1961.8|1961|612
1668483300000|2022-11-15 03:35:00|1962.8|1962|1963.8|1963|1964.3|1963.5|1962.8|1962|759
1668483600000|2022-11-15 03:40:00|1964.3|1963.5|1963.8|1963|1964.3|1963.5|1963.3|1962.5|225
1668483900000|2022-11-15 03:45:00|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|122
1668484200000|2022-11-15 03:50:00|1964.8|1964|1965.3|1964.5|1965.3|1964.5|1964.8|1964|325
1668484500000|2022-11-15 03:55:00|1964.8|1964|1964.8|1964|1964.8|1964|1964.8|1964|90
1668484800000|2022-11-15 04:00:00|1965.3|1964.5|1965.3|1964.5|1965.3|1964.5|1964.8|1964|180
1668485100000|2022-11-15 04:05:00|1964.8|1964|1965.3|1964.5|1965.3|1964.5|1964.8|1964|209
1668485400000|2022-11-15 04:10:00|1965.8|1965|1964.8|1964|1965.8|1965|1964.8|1964|235
1668485700000|2022-11-15 04:15:00|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|189
1668486000000|2022-11-15 04:20:00|||||||||31
1668486300000|2022-11-15 04:25:00|1964.8|1964|1964.8|1964|1964.8|1964|1964.3|1963.5|253
1668486600000|2022-11-15 04:30:00|1965.3|1964.5|1965.3|1964.5|1965.3|1964.5|1965.3|1964.5|94
1668486900000|2022-11-15 04:35:00|1965.8|1965|1965.8|1965|1965.8|1965|1965.8|1965|202
1668487200000|2022-11-15 04:40:00|||||||||79
1668487500000|2022-11-15 04:45:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1965.3|1964.5|439
1668487800000|2022-11-15 04:50:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1965.3|1964.5|390
1668488100000|2022-11-15 04:55:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1965.8|1965|231
1668488400000|2022-11-15 05:00:00|1966.8|1966|1966.3|1965.5|1966.8|1966|1966.3|1965.5|259
1668488700000|2022-11-15 05:05:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.3|1965.5|622
1668489000000|2022-11-15 05:10:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|269
1668489300000|2022-11-15 05:15:00|||||||||86
1668489600000|2022-11-15 05:20:00|1966.6|1965.8|1966.8|1966|1966.8|1966|1966.3|1965.5|359
1668489900000|2022-11-15 05:25:00|1966.3|1965.5|1966.8|1966|1966.8|1966|1966.3|1965.5|425
1668490200000|2022-11-15 05:30:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|237
1668490500000|2022-11-15 05:35:00|1965.8|1965|1965.8|1965|1965.8|1965|1965.8|1965|243
1668490800000|2022-11-15 05:40:00|||||||||113
1668491100000|2022-11-15 05:45:00|1965.3|1964.5|1965.3|1964.5|1965.8|1965|1965.3|1964.5|336
1668491400000|2022-11-15 05:50:00|||||||||152
1668491700000|2022-11-15 05:55:00|1964.8|1964|1964.3|1963.5|1964.8|1964|1964.3|1963.5|2234
1668492000000|2022-11-15 06:00:00|1964.8|1964|1964.8|1964|1965.8|1965|1964.8|1964|2104
1668492300000|2022-11-15 06:05:00|1964.3|1963.5|1966|1964|1966|1964.5|1964.3|1963.5|429
1668492600000|2022-11-15 06:10:00|1966.2|1964.2|1968.1|1966.1|1968.4|1966.4|1966|1964|0
1668492900000|2022-11-15 06:15:00|1968|1966|1967.6|1965.6|1968|1966|1967.3|1965.3|429
1668493200000|2022-11-15 06:20:00|1967.7|1965.7|1967.7|1965.7|1967.8|1965.8|1967.6|1965.6|0
1668493500000|2022-11-15 06:25:00|1967.8|1965.8|1968.7|1966.7|1968.7|1966.7|1967.7|1965.7|0
1668493800000|2022-11-15 06:30:00|1968.5|1966.5|1969|1967|1969|1967|1968.4|1966.4|0
1668494100000|2022-11-15 06:35:00|1968.9|1966.9|1968.6|1966.6|1968.9|1966.9|1968.6|1966.6|0
1668494400000|2022-11-15 06:40:00|1968.5|1966.5|1967.7|1965.7|1968.5|1966.5|1967.7|1965.7|0
1668494700000|2022-11-15 06:45:00|1967.6|1965.6|1967.6|1965.6|1967.6|1965.6|1967.5|1965.5|0
1668495000000|2022-11-15 06:50:00|1967.8|1965.8|1968.6|1966.6|1968.6|1966.6|1967.8|1965.8|0
1668495300000|2022-11-15 06:55:00|1968.5|1966.5|1968.6|1966.6|1968.7|1966.7|1968.1|1966.1|0
1668495600000|2022-11-15 07:00:00|1968.7|1966.7|1968.9|1966.9|1969.2|1967.2|1968.6|1966.6|0
1668495900000|2022-11-15 07:05:00|1969.1|1967.1|1969.5|1967.5|1969.6|1967.6|1968.9|1966.9|0
1668496200000|2022-11-15 07:10:00|1969.7|1967.7|1969.6|1967.6|1970.4|1968.4|1969.5|1967.5|0
1668496500000|2022-11-15 07:15:00|1969.7|1967.7|1969.9|1967.9|1970|1968|1969.4|1967.4|0
1668496800000|2022-11-15 07:20:00|1970|1968|1971.1|1969.1|1971.1|1969.1|1970|1968|0
1668497100000|2022-11-15 07:25:00|1970.8|1968.8|1969.6|1967.6|1971|1969|1969.4|1967.4|0
1668497400000|2022-11-15 07:30:00|1969.7|1967.7|1967|1965.8|1969.7|1968.3|1967|1965.8|289
1668497700000|2022-11-15 07:35:00|1966.8|1965.6|1968|1966.8|1968|1966.8|1966.8|1965.6|77
1668498000000|2022-11-15 07:40:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967.5|1966.3|92
1668498300000|2022-11-15 07:45:00|1967.8|1966.6|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|63
1668498600000|2022-11-15 07:50:00|1967|1965.8|1967|1965.8|1967.5|1966.3|1967|1965.8|22
1668498900000|2022-11-15 07:55:00|1967.5|1966.3|1967|1965.8|1967.5|1966.3|1967|1965.8|34
1668499200000|2022-11-15 08:00:00|1967.5|1966.3|1968.5|1967.3|1968.5|1967.3|1967|1965.8|129
1668499500000|2022-11-15 08:05:00|1969|1967.8|1968|1966.8|1969|1967.8|1967.5|1966.3|79
1668499800000|2022-11-15 08:10:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967.5|1966.3|44
1668500100000|2022-11-15 08:15:00|1968|1966.8|1968|1966.8|1968|1966.8|1967.5|1966.3|44
1668500400000|2022-11-15 08:20:00|1967.5|1966.3|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|97
1668500700000|2022-11-15 08:25:00|1968|1966.8|1967.3|1966.1|1968.3|1967.1|1967|1965.8|52
1668501000000|2022-11-15 08:30:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967|1965.8|22
1668501300000|2022-11-15 08:35:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967|1965.8|63
1668501600000|2022-11-15 08:40:00|1968.5|1967.3|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|53
1668501900000|2022-11-15 08:45:00|1967.3|1966.1|1967|1965.8|1967.5|1966.3|1967|1965.8|36
1668502200000|2022-11-15 08:50:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966.5|1965.3|50
1668502500000|2022-11-15 08:55:00|1967.3|1966.1|1967.5|1966.3|1968|1966.8|1967.3|1966.1|5
1668502800000|2022-11-15 09:00:00|1967|1965.8|1968|1966.8|1968|1966.8|1967|1965.8|36
1668503100000|2022-11-15 09:05:00|1967.5|1966.3|1966|1964.8|1967.5|1966.3|1966|1964.8|14
1668503400000|2022-11-15 09:10:00|1965.5|1964.3|1966|1964.8|1966.3|1965.1|1965.5|1964.3|52
1668503700000|2022-11-15 09:15:00|1966.3|1965.1|1965.5|1964.3|1966.3|1965.1|1965.5|1964.3|16
1668504000000|2022-11-15 09:20:00|1965.8|1964.6|1965|1963.8|1966|1964.8|1965|1963.8|58
1668504300000|2022-11-15 09:25:00|1965.3|1964.1|1965.5|1964.3|1965.5|1964.3|1965|1963.8|20
1668504600000|2022-11-15 09:30:00|1965|1963.8|1965.5|1964.3|1965.5|1964.3|1965|1963.8|40
1668504900000|2022-11-15 09:35:00|1965|1963.8|1964.5|1963.3|1965|1963.8|1964.5|1963.3|15
1668505200000|2022-11-15 09:40:00|1965|1963.8|1966|1964.8|1966|1964.8|1964.5|1963.3|56
1668505500000|2022-11-15 09:45:00|1965.5|1964.3|1965.5|1964.3|1965.5|1964.3|1965|1963.8|33
1668505800000|2022-11-15 09:50:00|1966|1964.8|1966|1964.8|1966|1964.8|1966|1964.8|8
1668506100000|2022-11-15 09:55:00|||||||||4
1668506400000|2022-11-15 10:00:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966|1964.8|75
1668506700000|2022-11-15 10:05:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966.5|1965.3|53
1668507000000|2022-11-15 10:10:00|1966.8|1965.6|1968|1966.8|1968|1966.8|1966.5|1965.3|47
1668507300000|2022-11-15 10:15:00|1967.8|1966.6|1967.5|1966.3|1968|1966.8|1967.5|1966.3|24
1668507600000|2022-11-15 10:20:00|1967|1965.8|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|55
1668507900000|2022-11-15 10:25:00|1967|1965.8|1967|1965.8|1967|1965.8|1966.5|1965.3|16
1668508200000|2022-11-15 10:30:00|1966.5|1965.3|1966|1964.8|1967|1965.8|1966|1964.8|86
1668508500000|2022-11-15 10:35:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1965.5|1964.3|47
1668508800000|2022-11-15 10:40:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|26
1668509100000|2022-11-15 10:45:00|1967|1965.8|1967|1965.8|1967|1965.8|1966.5|1965.3|27
1668509400000|2022-11-15 10:50:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1966.5|1965.3|16
1668509700000|2022-11-15 10:55:00|1966.3|1965.1|1966.5|1965.3|1966.5|1965.3|1966.3|1965.1|53
1668510000000|2022-11-15 11:00:00|1966.8|1965.6|1967.5|1966.3|1967.5|1966.3|1966.5|1965.3|88
1668510300000|2022-11-15 11:05:00|1967|1965.8|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|37
1668510600000|2022-11-15 11:10:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1965.5|1964.3|37
1668510900000|2022-11-15 11:15:00|1965.8|1964.6|1965.8|1964.6|1966|1964.8|1965.5|1964.3|15
1668511200000|2022-11-15 11:20:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1965.5|1964.3|137
1668511500000|2022-11-15 11:25:00|1966.3|1965.1|1966|1964.8|1966.5|1965.3|1966|1964.8|20
1668511800000|2022-11-15 11:30:00|1966.3|1965.1|1966|1964.8|1966.5|1965.3|1966|1964.8|20
1668512100000|2022-11-15 11:35:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1966|1964.8|18
1668512400000|2022-11-15 11:40:00|||||||||8
1668512700000|2022-11-15 11:45:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|4
1668513000000|2022-11-15 11:50:00|1966|1964.8|1966|1964.8|1966|1964.8|1966|1964.8|13
1668513300000|2022-11-15 11:55:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|97
1668513600000|2022-11-15 12:00:00|1965.5|1964.3|1965.5|1964.3|1966|1964.8|1965.5|1964.3|7
1668513900000|2022-11-15 12:05:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1965.5|1964.3|36
1668514200000|2022-11-15 12:10:00|1967|1965.8|1967|1965.8|1967.5|1966.3|1967|1965.8|56
1668514500000|2022-11-15 12:15:00|1967.5|1966.3|1968|1966.8|1968.5|1967.3|1967.5|1966.3|125
1668514800000|2022-11-15 12:20:00|1968.5|1967.3|1969.5|1968.3|1969.5|1968.3|1968.5|1967.3|117
1668515100000|2022-11-15 12:25:00|1969|1967.8|1970|1968.8|1970|1968.8|1969|1967.8|218
1668515400000|2022-11-15 12:30:00|1969.5|1968.3|1970|1968.8|1970|1968.8|1969.5|1968.3|44
1668515700000|2022-11-15 12:35:00|1970.5|1969.3|1970|1968.8|1970.5|1969.3|1970|1968.8|44
1668516000000|2022-11-15 12:40:00|||||||||20
1668516300000|2022-11-15 12:45:00|1970.3|1969.1|1970|1968.8|1970.5|1969.3|1970|1968.8|5
1668516600000|2022-11-15 12:50:00|1969.5|1968.3|1969.5|1968.3|1970|1968.8|1969.5|1968.3|32
1668516900000|2022-11-15 12:55:00|1970|1968.8|1969.5|1968.3|1970|1968.8|1969.5|1968.3|31
1668517200000|2022-11-15 13:00:00|1970|1968.8|1969|1967.8|1970|1968.8|1969|1967.8|80
1668517500000|2022-11-15 13:05:00|1969.5|1968.3|1970.5|1969.3|1970.5|1969.3|1969|1967.8|122
1668517800000|2022-11-15 13:10:00|1971|1969.8|1971|1969.8|1971|1969.8|1971|1969.8|53
1668518100000|2022-11-15 13:15:00|1971.3|1970.1|1971.5|1970.3|1972|1970.8|1971.3|1970.1|68
1668518400000|2022-11-15 13:20:00|1971.3|1970.1|1971|1969.8|1971.5|1970.3|1971|1969.8|151
1668518700000|2022-11-15 13:25:00|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|1971|1969.8|61
1668519000000|2022-11-15 13:30:00|1971.3|1970.1|1975|1973.8|1976.8|1975.6|1971|1969.8|489
1668519300000|2022-11-15 13:35:00|1975.5|1974.3|1973.5|1972.3|1975.5|1974.3|1973.5|1972.3|347
1668519600000|2022-11-15 13:40:00|1974|1972.8|1973.5|1972.3|1974.5|1973.3|1973|1971.8|142
1668519900000|2022-11-15 13:45:00|1974|1972.8|1974.8|1973.6|1975|1973.8|1973.5|1972.3|380
1668520200000|2022-11-15 13:50:00|1975|1973.8|1975|1973.8|1975.3|1974.1|1974|1972.8|114
1668520500000|2022-11-15 13:55:00|1974.5|1973.3|1975.5|1974.3|1975.5|1974.3|1974.5|1973.3|55
1668520800000|2022-11-15 14:00:00|1975.8|1974.6|1975|1973.8|1976|1974.8|1974.5|1973.3|71
1668521100000|2022-11-15 14:05:00|1974.8|1973.6|1975|1973.8|1975.3|1974.1|1974.5|1973.3|38
1668521400000|2022-11-15 14:10:00|1975.5|1974.3|1974.5|1973.3|1975.5|1974.3|1974|1972.8|177
1668521700000|2022-11-15 14:15:00|1974|1972.8|1974|1972.8|1974.5|1973.3|1973.5|1972.3|64
1668522000000|2022-11-15 14:20:00|1973.5|1972.3|1972.5|1971.3|1974|1972.8|1972|1970.8|434
1668522300000|2022-11-15 14:25:00|1972.3|1971.1|1973.5|1972.3|1973.5|1972.3|1972|1970.8|82
1668522600000|2022-11-15 14:30:00|1974|1972.8|1973|1971.8|1974.8|1973.6|1973|1971.8|301
1668522900000|2022-11-15 14:35:00|1973.3|1972.1|1973|1971.8|1974|1972.8|1972.5|1971.3|73
1668523200000|2022-11-15 14:40:00|1973.5|1972.3|1971.5|1970.3|1973.5|1972.3|1971|1969.8|80
1668523500000|2022-11-15 14:45:00|1971|1969.8|1969.5|1968.3|1972|1970.8|1969.5|1968.3|179
1668523800000|2022-11-15 14:50:00|1970|1968.8|1970|1968.8|1971.5|1970.3|1969.5|1968.3|356
1668524100000|2022-11-15 14:55:00|1969.5|1968.3|1972|1970.8|1972|1970.8|1969.5|1968.3|246
1668524400000|2022-11-15 15:00:00|1972.3|1971.1|1973.5|1972.3|1973.5|1972.3|1972|1970.8|173
1668524700000|2022-11-15 15:05:00|1974|1972.8|1971.5|1970.3|1974|1972.8|1971|1969.8|97
1668525000000|2022-11-15 15:10:00|1971.3|1970.1|1971.5|1970.3|1972|1970.8|1970.5|1969.3|116
1668525300000|2022-11-15 15:15:00|1971.3|1970.1|1971|1969.8|1972.5|1971.3|1971|1969.8|76
1668525600000|2022-11-15 15:20:00|1970.5|1969.3|1972|1970.8|1972.5|1971.3|1970.5|1969.3|160
1668525900000|2022-11-15 15:25:00|1972.3|1971.1|1973|1971.8|1973|1971.8|1971.5|1970.3|460
1668526200000|2022-11-15 15:30:00|1972.5|1971.3|1974|1972.8|1974|1972.8|1972.5|1971.3|270
1668526500000|2022-11-15 15:35:00|1973.5|1972.3|1972.5|1971.3|1973.5|1972.3|1972.5|1971.3|98
1668526800000|2022-11-15 15:40:00|1972|1970.8|1973.5|1972.3|1974|1972.8|1972|1970.8|134
1668527100000|2022-11-15 15:45:00|1973.8|1972.6|1972|1970.8|1974|1972.8|1971.5|1970.3|145
1668527400000|2022-11-15 15:50:00|1971.8|1970.6|1972.5|1971.3|1973|1971.8|1970.5|1969.3|132
1668527700000|2022-11-15 15:55:00|1973|1971.8|1972.5|1971.3|1973.5|1972.3|1972.5|1971.3|191
1668528000000|2022-11-15 16:00:00|1972.3|1971.1|1972|1970.8|1973|1971.8|1971|1969.8|199
1668528300000|2022-11-15 16:05:00|1971.5|1970.3|1972.5|1971.3|1973|1971.8|1971.5|1970.3|103
1668528600000|2022-11-15 16:10:00|1973|1971.8|1974.5|1973.3|1974.5|1973.3|1973|1971.8|96
1668528900000|2022-11-15 16:15:00|1974.3|1973.1|1974|1972.8|1974.8|1973.6|1973|1971.8|74
1668529200000|2022-11-15 16:20:00|1974.3|1973.1|1974|1972.8|1974.8|1973.6|1974|1972.8|67
1668529500000|2022-11-15 16:25:00|1974.5|1973.3|1974.5|1973.3|1975|1973.8|1974|1972.8|196
1668529800000|2022-11-15 16:30:00|1975|1973.8|1977|1975.8|1977|1975.8|1975|1973.8|122
1668530100000|2022-11-15 16:35:00|1976.8|1975.6|1977.5|1976.3|1977.5|1976.3|1976.5|1975.3|82
1668530400000|2022-11-15 16:40:00|1977.8|1976.6|1977|1975.8|1978.5|1977.3|1977|1975.8|137
1668530700000|2022-11-15 16:45:00|1977.3|1976.1|1977|1975.8|1978|1976.8|1976.5|1975.3|115
1668531000000|2022-11-15 16:50:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976|1974.8|124
1668531300000|2022-11-15 16:55:00|1976|1974.8|1977|1975.8|1977|1975.8|1976|1974.8|82
1668531600000|2022-11-15 17:00:00|1976.5|1975.3|1977|1975.8|1977|1975.8|1975.5|1974.3|122
1668531900000|2022-11-15 17:05:00|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|1976.5|1975.3|78
1668532200000|2022-11-15 17:10:00|1977.8|1976.6|1977.5|1976.3|1978|1976.8|1977|1975.8|75
1668532500000|2022-11-15 17:15:00|1977.3|1976.1|1977.5|1976.3|1978|1976.8|1977|1975.8|126
1668532800000|2022-11-15 17:20:00|1977.3|1976.1|1977|1975.8|1977.5|1976.3|1976.5|1975.3|111
1668533100000|2022-11-15 17:25:00|1976.8|1975.6|1976|1974.8|1977|1975.8|1976|1974.8|40
1668533400000|2022-11-15 17:30:00|1975.8|1974.6|1976|1974.8|1976.5|1975.3|1975.5|1974.3|76
1668533700000|2022-11-15 17:35:00|1976.3|1975.1|1975.5|1974.3|1976.3|1975.1|1975|1973.8|36
1668534000000|2022-11-15 17:40:00|1975|1973.8|1975|1973.8|1975.5|1974.3|1974.5|1973.3|40
1668534300000|2022-11-15 17:45:00|1975.3|1974.1|1975.5|1974.3|1975.5|1974.3|1974.5|1973.3|59
1668534600000|2022-11-15 17:50:00|1975|1973.8|1975|1973.8|1975.5|1974.3|1975|1973.8|35
1668534900000|2022-11-15 17:55:00|1975.3|1974.1|1975|1973.8|1975.5|1974.3|1974.5|1973.3|86
1668535200000|2022-11-15 18:00:00|1975.5|1974.3|1976.5|1975.3|1976.5|1975.3|1975.5|1974.3|50
1668535500000|2022-11-15 18:05:00|1976.3|1975.1|1975.5|1974.3|1976.5|1975.3|1975.5|1974.3|41
1668535800000|2022-11-15 18:10:00|1975|1973.8|1974.5|1973.3|1975.5|1974.3|1974.5|1973.3|56
1668536100000|2022-11-15 18:15:00|1974|1972.8|1972.5|1971.3|1974.5|1973.3|1972|1970.8|142
1668536400000|2022-11-15 18:20:00|1972.3|1971.1|1969|1967.8|1972.5|1971.3|1968|1966.8|212
1668536700000|2022-11-15 18:25:00|1968.5|1967.3|1965|1963.8|1969.5|1968.3|1964.5|1963.3|342
1668537000000|2022-11-15 18:30:00|1964.8|1963.6|1962.5|1961.3|1966.5|1965.3|1962.5|1961.3|323
1668537300000|2022-11-15 18:35:00|1963|1961.8|1960.5|1959.3|1964|1962.8|1959.3|1958.1|277
1668537600000|2022-11-15 18:40:00|1960.3|1959.1|1962|1960.8|1963.8|1962.6|1959|1957.8|230
1668537900000|2022-11-15 18:45:00|1961.8|1960.6|1961.5|1960.3|1964.5|1963.3|1961.5|1960.3|306
1668538200000|2022-11-15 18:50:00|1961.8|1960.6|1964.5|1963.3|1964.5|1963.3|1961.5|1960.3|137
1668538500000|2022-11-15 18:55:00|1964|1962.8|1964|1962.8|1965.5|1964.3|1963.5|1962.3|180
1668538800000|2022-11-15 19:00:00|1963.5|1962.3|1960|1958.8|1965|1963.8|1960|1958.8|134
1668539100000|2022-11-15 19:05:00|1960.5|1959.3|1963|1961.8|1963|1961.8|1960|1958.8|189
1668539400000|2022-11-15 19:10:00|1963.3|1962.1|1966.5|1965.3|1968.5|1967.3|1963|1961.8|377
1668539700000|2022-11-15 19:15:00|1966.3|1965.1|1967|1965.8|1967.5|1966.3|1965|1963.8|79
1668540000000|2022-11-15 19:20:00|1966.8|1965.6|1969.3|1968.1|1970|1968.8|1966.5|1965.3|234
1668540300000|2022-11-15 19:25:00|1969.5|1968.3|1968|1966.8|1969.5|1968.3|1967|1965.8|113
1668540600000|2022-11-15 19:30:00|1968.5|1967.3|1966.5|1965.3|1968.5|1967.3|1966.5|1965.3|71
1668540900000|2022-11-15 19:35:00|1967|1965.8|1967|1965.8|1968|1966.8|1966|1964.8|90
1668541200000|2022-11-15 19:40:00|1967.5|1966.3|1966.5|1965.3|1968|1966.8|1966|1964.8|78
1668541500000|2022-11-15 19:45:00|1966|1964.8|1965|1963.8|1967.3|1966.1|1965|1963.8|136
1668541800000|2022-11-15 19:50:00|1965.3|1964.1|1966|1964.8|1966|1964.8|1964.5|1963.3|75
1668542100000|2022-11-15 19:55:00|1965.8|1964.6|1966|1964.8|1968.5|1967.3|1965.5|1964.3|292
1668542400000|2022-11-15 20:00:00|1966.3|1965.1|1968|1966.8|1968.5|1967.3|1966|1964.8|56
1668542700000|2022-11-15 20:05:00|1967.5|1966.3|1967|1965.8|1968|1966.8|1966.5|1965.3|39
1668543000000|2022-11-15 20:10:00|1967.5|1966.3|1967.3|1966.1|1968|1966.8|1966.5|1965.3|37
1668543300000|2022-11-15 20:15:00|1967|1965.8|1968.5|1967.3|1969|1967.8|1967|1965.8|59
1668543600000|2022-11-15 20:20:00|1968|1966.8|1968.5|1967.3|1969|1967.8|1967.5|1966.3|35
1668543900000|2022-11-15 20:25:00|1969|1967.8|1967.5|1966.3|1969|1967.8|1967.5|1966.3|38
1668544200000|2022-11-15 20:30:00|1967.3|1966.1|1965|1963.8|1967.3|1966.1|1965|1963.8|122
1668544500000|2022-11-15 20:35:00|1965.5|1964.3|1967|1965.8|1967.5|1966.3|1965|1963.8|100
1668544800000|2022-11-15 20:40:00|1966.5|1965.3|1967.5|1966.3|1967.8|1966.6|1966|1964.8|127
1668545100000|2022-11-15 20:45:00|1967.8|1966.6|1965.3|1964.1|1967.8|1966.6|1965.3|1964.1|242
1668545400000|2022-11-15 20:50:00|1965.5|1964.3|1963.1|1961.1|1965.5|1964.3|1962|1960.8|295
1668545700000|2022-11-15 20:55:00|1963.2|1961.2|1963.5|1961.5|1963.5|1961.5|1962.2|1960.2|1
1668546000000|2022-11-15 21:00:00|1963.4|1961.4|1964.7|1962.7|1965.4|1963.4|1963.3|1961.3|4
1668546300000|2022-11-15 21:05:00|1964.5|1962.5|1964.2|1962.2|1964.7|1962.7|1964.2|1962.2|0
1668546600000|2022-11-15 21:10:00|1964.1|1962.1|1962.4|1960.4|1964.2|1962.2|1961.6|1959.6|0
1668546900000|2022-11-15 21:15:00|1962.5|1960.5|1963.3|1961.3|1963.4|1961.4|1962.5|1960.5|0
1668547200000|2022-11-15 21:20:00|1963.2|1961.2|1962.9|1960.9|1963.4|1961.4|1962.5|1960.5|0
1668547500000|2022-11-15 21:25:00|1962.7|1960.7|1961.9|1959.9|1962.8|1960.8|1961.7|1959.7|0
1668547800000|2022-11-15 21:30:00|1961.7|1959.7|1961.9|1959.9|1961.9|1959.9|1961.7|1959.7|0
1668548100000|2022-11-15 21:35:00|1961.8|1959.8|1961.8|1959.8|1961.9|1959.9|1961.8|1959.8|0
1668548400000|2022-11-15 21:40:00|1961.7|1959.7|1961.9|1959.9|1961.9|1959.9|1961.7|1959.7|0
1668548700000|2022-11-15 21:45:00|1961.8|1959.8|1961.6|1959.6|1961.9|1959.9|1961.5|1959.5|0
1668549000000|2022-11-15 21:50:00|1961.7|1959.7|1962.3|1960.3|1962.3|1960.3|1961.7|1959.7|0
1668549300000|2022-11-15 21:55:00|1962.1|1960.1|1962.2|1960.2|1962.2|1960.2|1961.4|1959.4|0
1668549600000|2022-11-15 22:00:00|1962.3|1960.3|1962.1|1960.1|1962.5|1960.5|1962|1960|0
1668549900000|2022-11-15 22:05:00|1962.2|1960.2|1961.9|1959.9|1962.2|1960.2|1961.9|1959.9|0
1668550200000|2022-11-15 22:10:00|1962.1|1960.1|1961.8|1959.8|1962.1|1960.1|1961.8|1959.8|0
1668550500000|2022-11-15 22:15:00|1961.9|1959.9|1961.8|1959.8|1961.9|1959.9|1961.8|1959.8|0
1668550800000|2022-11-15 22:20:00|1961.9|1959.9|1962|1960|1962.2|1960.2|1961.8|1959.8|0
1668551100000|2022-11-15 22:25:00|1961.9|1959.9|1961.9|1959.9|1962|1960|1961.9|1959.9|0
1668551400000|2022-11-15 22:30:00|1961.8|1959.8|1961.9|1959.9|1961.9|1959.9|1961.6|1959.6|0
1668551700000|2022-11-15 22:35:00|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|0
1668552000000|2022-11-15 22:40:00|1961.7|1959.7|1961.7|1959.7|1961.9|1959.9|1961.7|1959.7|0
1668552300000|2022-11-15 22:45:00|1961.6|1959.6|1961.7|1959.7|1961.7|1959.7|1961.6|1959.6|0
1668552600000|2022-11-15 22:50:00|1961.9|1959.9|1961.8|1959.8|1961.9|1959.9|1961.7|1959.7|0
1668552900000|2022-11-15 22:55:00|1961.7|1959.7|1961.6|1959.6|1961.7|1959.7|1961.6|1959.6|0
1668553200000|2022-11-15 23:00:00|1961.1|1959.1|1958.1|1956.1|1961.6|1959.6|1958|1956|0
1668553500000|2022-11-15 23:05:00|1958.2|1956.2|1958.3|1956.3|1958.3|1956.3|1957.9|1955.9|0
1668553800000|2022-11-15 23:10:00|1958.4|1956.4|1958.8|1956.8|1959.1|1957.1|1958.4|1956.4|0
1668554100000|2022-11-15 23:15:00|1958.6|1956.6|1958.6|1956.6|1958.9|1956.9|1958.3|1956.3|0
1668554400000|2022-11-15 23:20:00|1958.3|1956.3|1957.5|1955.5|1958.8|1956.8|1957|1955|0
1668554700000|2022-11-15 23:25:00|1957.3|1955.3|1956.5|1954.5|1957.5|1955.5|1956.4|1954.4|0
1668555000000|2022-11-15 23:30:00|1956.7|1954.7|1959.2|1957.2|1959.7|1957.7|1956.5|1954.5|0
1668555300000|2022-11-15 23:35:00|1959.3|1957.3|1959|1957|1959.4|1957.4|1958|1956|0
1668555600000|2022-11-15 23:40:00|1958.9|1956.9|1960.3|1958.3|1960.3|1958.3|1958.9|1956.9|0
1668555900000|2022-11-15 23:45:00|1960.2|1958.2|1962.5|1961.3|1962.5|1961.3|1959.9|1957.9|666
1668556200000|2022-11-15 23:50:00|1962|1960.8|1961.5|1960.3|1962|1960.8|1960|1958.8|219
1668556500000|2022-11-15 23:55:00|1962|1960.8|1964|1962.8|1964|1962.8|1961.5|1960.3|300
1668556800000|2022-11-16 00:00:00|1963.8|1963|1962.3|1961.5|1964.3|1963.5|1961.3|1960.5|1508
1668557100000|2022-11-16 00:05:00|1962.8|1962|1960.8|1960|1962.8|1962|1960.3|1959.5|1078
1668557400000|2022-11-16 00:10:00|1960.3|1959.5|1958.8|1958|1960.8|1960|1958.8|1958|897
1668557700000|2022-11-16 00:15:00|1958.3|1957.5|1953.8|1953|1958.8|1958|1953.8|1953|1620
1668558000000|2022-11-16 00:20:00|1954.1|1953.3|1948.8|1948|1954.3|1953.5|1948.8|1948|1542
1668558300000|2022-11-16 00:25:00|1949.3|1948.5|1952.3|1951.5|1952.3|1951.5|1949.3|1948.5|607
1668558600000|2022-11-16 00:30:00|1951.8|1951|1948.8|1948|1951.8|1951|1948.8|1948|798
1668558900000|2022-11-16 00:35:00|1949.3|1948.5|1952.3|1951.5|1952.3|1951.5|1949.3|1948.5|396
1668559200000|2022-11-16 00:40:00|1952.8|1952|1952.3|1951.5|1952.8|1952|1951.3|1950.5|500
1668559500000|2022-11-16 00:45:00|1951.8|1951|1952.8|1952|1954.3|1953.5|1951.8|1951|438
1668559800000|2022-11-16 00:50:00|1953.3|1952.5|1953.8|1953|1953.8|1953|1951.3|1950.5|434
1668560100000|2022-11-16 00:55:00|1954.3|1953.5|1953.3|1952.5|1954.3|1953.5|1952.3|1951.5|290
1668560400000|2022-11-16 01:00:00|1952.8|1952|1953.8|1953|1953.8|1953|1951.8|1951|335
1668560700000|2022-11-16 01:05:00|1954.3|1953.5|1954.3|1953.5|1954.8|1954|1953.3|1952.5|486
1668561000000|2022-11-16 01:10:00|1953.8|1953|1954.8|1954|1954.8|1954|1953.8|1953|229
1668561300000|2022-11-16 01:15:00|1954.3|1953.5|1953.8|1953|1954.8|1954|1953.3|1952.5|401
1668561600000|2022-11-16 01:20:00|1954.3|1953.5|1953.3|1952.5|1954.3|1953.5|1952.3|1951.5|397
1668561900000|2022-11-16 01:25:00|1953.8|1953|1953.3|1952.5|1954.3|1953.5|1952.8|1952|333
1668562200000|2022-11-16 01:30:00|1953.8|1953|1954.8|1954|1955.3|1954.5|1952.3|1951.5|569
1668562500000|2022-11-16 01:35:00|1955.3|1954.5|1956.3|1955.5|1956.3|1955.5|1954.3|1953.5|456
1668562800000|2022-11-16 01:40:00|1955.8|1955|1955.3|1954.5|1956.3|1955.5|1955.3|1954.5|237
1668563100000|2022-11-16 01:45:00|1955.8|1955|1955.3|1954.5|1956.3|1955.5|1955.3|1954.5|436
1668563400000|2022-11-16 01:50:00|1955.1|1954.3|1955.8|1955|1956.3|1955.5|1954.8|1954|376
1668563700000|2022-11-16 01:55:00|1956.3|1955.5|1958.3|1957.5|1958.3|1957.5|1955.8|1955|431
1668564000000|2022-11-16 02:00:00|1957.8|1957|1958.8|1958|1959.8|1959|1957.8|1957|588
1668564300000|2022-11-16 02:05:00|1958.3|1957.5|1959.3|1958.5|1959.8|1959|1958.3|1957.5|439
1668564600000|2022-11-16 02:10:00|1958.8|1958|1959.8|1959|1960.3|1959.5|1958.8|1958|533
1668564900000|2022-11-16 02:15:00|1960.3|1959.5|1960.8|1960|1960.8|1960|1959.3|1958.5|486
1668565200000|2022-11-16 02:20:00|1961.3|1960.5|1961.8|1961|1961.8|1961|1960.8|1960|410
1668565500000|2022-11-16 02:25:00|1962.3|1961.5|1962.8|1962|1963.3|1962.5|1961.8|1961|449
1668565800000|2022-11-16 02:30:00|1962.3|1961.5|1962.8|1962|1962.8|1962|1962.3|1961.5|133
1668566100000|2022-11-16 02:35:00|1963.3|1962.5|1964.3|1963.5|1964.3|1963.5|1963.3|1962.5|164
1668566400000|2022-11-16 02:40:00|1963.8|1963|1965.3|1964.5|1965.3|1964.5|1963.8|1963|266
1668566700000|2022-11-16 02:45:00|1964.8|1964|1963.8|1963|1964.8|1964|1963.8|1963|334
1668567000000|2022-11-16 02:50:00|1963.3|1962.5|1963.8|1963|1963.8|1963|1963.3|1962.5|118
1668567300000|2022-11-16 02:55:00|1964.3|1963.5|1963.3|1962.5|1964.8|1964|1963.3|1962.5|192
1668567600000|2022-11-16 03:00:00|1963.6|1962.8|1963.8|1963|1963.8|1963|1963.3|1962.5|111
1668567900000|2022-11-16 03:05:00|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|1963.8|1963|115
1668568200000|2022-11-16 03:10:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1963.8|1963|121
1668568500000|2022-11-16 03:15:00|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|111
1668568800000|2022-11-16 03:20:00|1963.8|1963|1963.3|1962.5|1964.3|1963.5|1963.3|1962.5|218
1668569100000|2022-11-16 03:25:00|1962.8|1962|1962.8|1962|1963.3|1962.5|1962.3|1961.5|350
1668569400000|2022-11-16 03:30:00|1962.3|1961.5|1963.8|1963|1963.8|1963|1961.8|1961|486
1668569700000|2022-11-16 03:35:00|1963.3|1962.5|1965.3|1964.5|1965.3|1964.5|1963.3|1962.5|668
1668570000000|2022-11-16 03:40:00|1964.8|1964|1965.8|1965|1966.3|1965.5|1964.8|1964|424
1668570300000|2022-11-16 03:45:00|1966.3|1965.5|1966.3|1965.5|1967.3|1966.5|1965.8|1965|438
1668570600000|2022-11-16 03:50:00|1966.6|1965.8|1964.8|1964|1966.8|1966|1964.8|1964|389
1668570900000|2022-11-16 03:55:00|1965.3|1964.5|1965.3|1964.5|1965.8|1965|1964.8|1964|325
1668571200000|2022-11-16 04:00:00|1964.8|1964|1964.3|1963.5|1964.8|1964|1964.3|1963.5|235
1668571500000|2022-11-16 04:05:00|1964.8|1964|1964.3|1963.5|1964.8|1964|1964.3|1963.5|124
1668571800000|2022-11-16 04:10:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1963.3|1962.5|398
1668572100000|2022-11-16 04:15:00|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|97
1668572400000|2022-11-16 04:20:00|1964.8|1964|1964.8|1964|1964.8|1964|1964.3|1963.5|328
1668572700000|2022-11-16 04:25:00|1964.3|1963.5|1964.8|1964|1964.8|1964|1964.3|1963.5|169
1668573000000|2022-11-16 04:30:00|1964.3|1963.5|1963.3|1962.5|1964.3|1963.5|1963.3|1962.5|234
1668573300000|2022-11-16 04:35:00|1963.8|1963|1964.3|1963.5|1964.3|1963.5|1963.8|1963|270
1668573600000|2022-11-16 04:40:00|1963.8|1963|1963.8|1963|1964.8|1964|1963.8|1963|285
1668573900000|2022-11-16 04:45:00|1964.3|1963.5|1964.3|1963.5|1964.8|1964|1963.8|1963|254
1668574200000|2022-11-16 04:50:00|1963.8|1963|1964.3|1963.5|1964.3|1963.5|1963.8|1963|116
1668574500000|2022-11-16 04:55:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1963.8|1963|141
1668574800000|2022-11-16 05:00:00|1964.3|1963.5|1962.8|1962|1964.3|1963.5|1962.8|1962|383
1668575100000|2022-11-16 05:05:00|1963.3|1962.5|1964.3|1963.5|1964.8|1964|1963.3|1962.5|688
1668575400000|2022-11-16 05:10:00|1964.8|1964|1965.8|1965|1966.8|1966|1964.8|1964|719
1668575700000|2022-11-16 05:15:00|1965.3|1964.5|1966.8|1966|1967.3|1966.5|1965.3|1964.5|515
1668576000000|2022-11-16 05:20:00|1966.3|1965.5|1966.8|1966|1967.3|1966.5|1966.3|1965.5|364
1668576300000|2022-11-16 05:25:00|1967.3|1966.5|1966.8|1966|1967.3|1966.5|1966.8|1966|159
1668576600000|2022-11-16 05:30:00|1967.3|1966.5|1966.3|1965.5|1967.3|1966.5|1965.8|1965|452
1668576900000|2022-11-16 05:35:00|1965.8|1965|1965.8|1965|1966.8|1966|1965.8|1965|622
1668577200000|2022-11-16 05:40:00|1966.3|1965.5|1966.8|1966|1966.8|1966|1965.8|1965|287
1668577500000|2022-11-16 05:45:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1965.8|1965|560
1668577800000|2022-11-16 05:50:00|1965.8|1965|1965.8|1965|1966.8|1966|1965.8|1965|638
1668578100000|2022-11-16 05:55:00|1966.3|1965.5|1964.3|1963.5|1966.8|1966|1963.8|1963|3888
1668578400000|2022-11-16 06:00:00|1964.8|1964|1965.8|1965|1967.3|1966.5|1964.3|1963.5|2382
1668578700000|2022-11-16 06:05:00|1965.3|1964.5|1966.9|1964.9|1966.9|1965.5|1965.3|1964.5|522
1668579000000|2022-11-16 06:10:00|1966.8|1964.8|1966.4|1964.4|1966.9|1964.9|1966.1|1964.1|6
1668579300000|2022-11-16 06:15:00|1966.3|1964.3|1965.9|1963.9|1966.6|1964.6|1965.8|1963.8|253
1668579600000|2022-11-16 06:20:00|1965.7|1963.7|1965.9|1963.9|1966.2|1964.2|1965.7|1963.7|0
1668579900000|2022-11-16 06:25:00|1966.1|1964.1|1966.6|1964.6|1966.8|1964.8|1966.1|1964.1|0
1668580200000|2022-11-16 06:30:00|1966.7|1964.7|1966.5|1964.5|1966.9|1964.9|1966.5|1964.5|0
1668580500000|2022-11-16 06:35:00|1966.4|1964.4|1965.9|1963.9|1966.6|1964.6|1965.9|1963.9|0
1668580800000|2022-11-16 06:40:00|1966|1964|1966.7|1964.7|1966.9|1964.9|1965.9|1963.9|0
1668581100000|2022-11-16 06:45:00|1967|1965|1966.8|1964.8|1967.4|1965.4|1966.8|1964.8|0
1668581400000|2022-11-16 06:50:00|1967|1965|1967|1965|1967.1|1965.1|1966.8|1964.8|0
1668581700000|2022-11-16 06:55:00|1967.2|1965.2|1967.2|1965.2|1967.4|1965.4|1967|1965|0
1668582000000|2022-11-16 07:00:00|1967.4|1965.4|1968.1|1966.1|1968.6|1966.6|1966.7|1964.7|0
1668582300000|2022-11-16 07:05:00|1968.3|1966.3|1967.8|1965.8|1968.6|1966.6|1967.4|1965.4|0
1668582600000|2022-11-16 07:10:00|1967.7|1965.7|1967.3|1965.3|1968.1|1966.1|1967.2|1965.2|0
1668582900000|2022-11-16 07:15:00|1967.5|1965.5|1968|1966|1968|1966|1966.8|1964.8|0
1668583200000|2022-11-16 07:20:00|1968.2|1966.2|1968.4|1966.4|1968.6|1966.6|1967.7|1965.7|0
1668583500000|2022-11-16 07:25:00|1968.2|1966.2|1968|1966|1968.4|1966.4|1967.6|1965.6|0
1668583800000|2022-11-16 07:30:00|1968.2|1966.2|1966|1964.8|1968.2|1966.2|1965.5|1964.3|256
1668584100000|2022-11-16 07:35:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1966|1964.8|113
1668584400000|2022-11-16 07:40:00|1967|1965.8|1966.5|1965.3|1967|1965.8|1966.5|1965.3|52
1668584700000|2022-11-16 07:45:00|1967|1965.8|1966.5|1965.3|1967|1965.8|1966|1964.8|39
1668585000000|2022-11-16 07:50:00|1967|1965.8|1967.5|1966.3|1967.5|1966.3|1967|1965.8|65
1668585300000|2022-11-16 07:55:00|1968|1966.8|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|162
1668585600000|2022-11-16 08:00:00|1967.8|1966.6|1968.5|1967.3|1968.5|1967.3|1967|1965.8|145
1668585900000|2022-11-16 08:05:00|1968|1966.8|1969|1967.8|1969.5|1968.3|1968|1966.8|130
1668586200000|2022-11-16 08:10:00|1968.5|1967.3|1968|1966.8|1969|1967.8|1967.5|1966.3|121
1668586500000|2022-11-16 08:15:00|1968.5|1967.3|1969.5|1968.3|1969.5|1968.3|1968|1966.8|77
1668586800000|2022-11-16 08:20:00|1969|1967.8|1968.5|1967.3|1969.5|1968.3|1968.5|1967.3|65
1668587100000|2022-11-16 08:25:00|1968.8|1967.6|1968.5|1967.3|1969|1967.8|1968.5|1967.3|54
1668587400000|2022-11-16 08:30:00|1968.8|1967.6|1968.5|1967.3|1968.8|1967.6|1968.3|1967.1|52
1668587700000|2022-11-16 08:35:00|1968|1966.8|1967.5|1966.3|1968|1966.8|1967.5|1966.3|68
1668588000000|2022-11-16 08:40:00|1968|1966.8|1969|1967.8|1969|1967.8|1968|1966.8|105
1668588300000|2022-11-16 08:45:00|1969.5|1968.3|1969.5|1968.3|1969.5|1968.3|1969.3|1968.1|27
1668588600000|2022-11-16 08:50:00|1969.3|1968.1|1969|1967.8|1969.5|1968.3|1969|1967.8|22
1668588900000|2022-11-16 08:55:00|1969.5|1968.3|1969|1967.8|1969.5|1968.3|1968.8|1967.6|16
1668589200000|2022-11-16 09:00:00|1968.5|1967.3|1968.5|1967.3|1969|1967.8|1968|1966.8|58
1668589500000|2022-11-16 09:05:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1967.5|1966.3|42
1668589800000|2022-11-16 09:10:00|||||||||2
1668590100000|2022-11-16 09:15:00|1968.5|1967.3|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|133
1668590400000|2022-11-16 09:20:00|1967|1965.8|1968.5|1967.3|1968.5|1967.3|1967|1965.8|106
1668590700000|2022-11-16 09:25:00|1968|1966.8|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|47
1668591000000|2022-11-16 09:30:00|1967|1965.8|1967.5|1966.3|1967.5|1966.3|1966.5|1965.3|72
1668591300000|2022-11-16 09:35:00|1968|1966.8|1968|1966.8|1968|1966.8|1968|1966.8|69
1668591600000|2022-11-16 09:40:00|1968.5|1967.3|1968|1966.8|1969|1967.8|1968|1966.8|168
1668591900000|2022-11-16 09:45:00|1968.5|1967.3|1968|1966.8|1968.5|1967.3|1968|1966.8|40
1668592200000|2022-11-16 09:50:00|1968.3|1967.1|1968|1966.8|1968.5|1967.3|1967.5|1966.3|38
1668592500000|2022-11-16 09:55:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967.5|1966.3|49
1668592800000|2022-11-16 10:00:00|1968.5|1967.3|1969|1967.8|1969|1967.8|1968.5|1967.3|87
1668593100000|2022-11-16 10:05:00|1968.5|1967.3|1969|1967.8|1969|1967.8|1968.5|1967.3|27
1668593400000|2022-11-16 10:10:00|1969.5|1968.3|1969.5|1968.3|1969.5|1968.3|1969.5|1968.3|38
1668593700000|2022-11-16 10:15:00|1969|1967.8|1969.5|1968.3|1969.5|1968.3|1969|1967.8|15
1668594000000|2022-11-16 10:20:00|1969.3|1968.1|1969.3|1968.1|1969.5|1968.3|1969|1967.8|21
1668594300000|2022-11-16 10:25:00|1969|1967.8|1968.5|1967.3|1969.5|1968.3|1968.5|1967.3|33
1668594600000|2022-11-16 10:30:00|1969|1967.8|1968|1966.8|1969.5|1968.3|1967.8|1966.6|26
1668594900000|2022-11-16 10:35:00|1967.8|1966.6|1967|1965.8|1968|1966.8|1967|1965.8|12
1668595200000|2022-11-16 10:40:00|1967.3|1966.1|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|45
1668595500000|2022-11-16 10:45:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1966|1964.8|124
1668595800000|2022-11-16 10:50:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1966|1964.8|43
1668596100000|2022-11-16 10:55:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1966|1964.8|64
1668596400000|2022-11-16 11:00:00|1967|1965.8|1966|1964.8|1967|1965.8|1966|1964.8|18
1668596700000|2022-11-16 11:05:00|1966.3|1965.1|1964.5|1963.3|1966.3|1965.1|1964|1962.8|53
1668597000000|2022-11-16 11:10:00|1965|1963.8|1965|1963.8|1965.3|1964.1|1964.5|1963.3|13
1668597300000|2022-11-16 11:15:00|1965.3|1964.1|1965|1963.8|1965.5|1964.3|1964.8|1963.6|7
1668597600000|2022-11-16 11:20:00|1965.3|1964.1|1965.5|1964.3|1966|1964.8|1965.3|1964.1|10
1668597900000|2022-11-16 11:25:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1965.8|1964.6|10
1668598200000|2022-11-16 11:30:00|1966.3|1965.1|1965|1963.8|1966.5|1965.3|1964.5|1963.3|41
1668598500000|2022-11-16 11:35:00|1965.3|1964.1|1965|1963.8|1965.5|1964.3|1964.5|1963.3|18
1668598800000|2022-11-16 11:40:00|1965.5|1964.3|1965.5|1964.3|1965.8|1964.6|1965|1963.8|33
1668599100000|2022-11-16 11:45:00|1966|1964.8|1966|1964.8|1966|1964.8|1965.5|1964.3|40
1668599400000|2022-11-16 11:50:00|1966.5|1965.3|1965.5|1964.3|1966.5|1965.3|1965|1963.8|53
1668599700000|2022-11-16 11:55:00|1966|1964.8|1965.5|1964.3|1966|1964.8|1965.5|1964.3|21
1668600000000|2022-11-16 12:00:00|1965|1963.8|1965.5|1964.3|1965.5|1964.3|1965|1963.8|45
1668600300000|2022-11-16 12:05:00|1965.3|1964.1|1965|1963.8|1965.5|1964.3|1965|1963.8|39
1668600600000|2022-11-16 12:10:00|1964.5|1963.3|1965.5|1964.3|1965.5|1964.3|1964.5|1963.3|106
1668600900000|2022-11-16 12:15:00|1965|1963.8|1966|1964.8|1966|1964.8|1965|1963.8|66
1668601200000|2022-11-16 12:20:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1966|1964.8|104
1668601500000|2022-11-16 12:25:00|1965.5|1964.3|1965.5|1964.3|1965.8|1964.6|1965.5|1964.3|29
1668601800000|2022-11-16 12:30:00|1966|1964.8|1965.5|1964.3|1966|1964.8|1965.5|1964.3|59
1668602100000|2022-11-16 12:35:00|1965.8|1964.6|1966|1964.8|1966|1964.8|1965.8|1964.6|15
1668602400000|2022-11-16 12:40:00|1965.5|1964.3|1967|1965.8|1967|1965.8|1965.5|1964.3|180
1668602700000|2022-11-16 12:45:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1966.5|1965.3|73
1668603000000|2022-11-16 12:50:00|1966.3|1965.1|1966|1964.8|1966.5|1965.3|1966|1964.8|30
1668603300000|2022-11-16 12:55:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966.5|1965.3|20
1668603600000|2022-11-16 13:00:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1966|1964.8|72
1668603900000|2022-11-16 13:05:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|72
1668604200000|2022-11-16 13:10:00|1965.8|1964.6|1965.5|1964.3|1966|1964.8|1965.5|1964.3|47
1668604500000|2022-11-16 13:15:00|1965.8|1964.6|1966|1964.8|1966|1964.8|1965.5|1964.3|56
1668604800000|2022-11-16 13:20:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1966|1964.8|42
1668605100000|2022-11-16 13:25:00|1966.3|1965.1|1966.5|1965.3|1966.5|1965.3|1966|1964.8|50
1668605400000|2022-11-16 13:30:00|1965|1963.8|1966|1964.8|1967.5|1966.3|1963.5|1962.3|253
1668605700000|2022-11-16 13:35:00|1966.3|1965.1|1966.5|1965.3|1967.5|1966.3|1966|1964.8|64
1668606000000|2022-11-16 13:40:00|1966.8|1965.6|1967|1965.8|1967|1965.8|1966.5|1965.3|50
1668606300000|2022-11-16 13:45:00|1966.8|1965.6|1967.8|1966.6|1968.5|1967.3|1966.5|1965.3|76
1668606600000|2022-11-16 13:50:00|1968|1966.8|1965.5|1964.3|1968|1966.8|1965.5|1964.3|47
1668606900000|2022-11-16 13:55:00|1966|1964.8|1965|1963.8|1966|1964.8|1964.5|1963.3|157
1668607200000|2022-11-16 14:00:00|1965.5|1964.3|1965|1963.8|1965.5|1964.3|1965|1963.8|76
1668607500000|2022-11-16 14:05:00|1965.3|1964.1|1965.5|1964.3|1965.8|1964.6|1965|1963.8|142
1668607800000|2022-11-16 14:10:00|1965|1963.8|1965|1963.8|1965.5|1964.3|1965|1963.8|150
1668608100000|2022-11-16 14:15:00|1964.5|1963.3|1964|1962.8|1965|1963.8|1964|1962.8|127
1668608400000|2022-11-16 14:20:00|1964.5|1963.3|1963|1961.8|1964.5|1963.3|1962.5|1961.3|101
1668608700000|2022-11-16 14:25:00|1962.5|1961.3|1962|1960.8|1962.5|1961.3|1961.8|1960.6|108
1668609000000|2022-11-16 14:30:00|1962.5|1961.3|1963.5|1962.3|1964|1962.8|1961.5|1960.3|217
1668609300000|2022-11-16 14:35:00|1963.3|1962.1|1962.5|1961.3|1963.3|1962.1|1961.8|1960.6|67
1668609600000|2022-11-16 14:40:00|1962|1960.8|1961.5|1960.3|1962|1960.8|1961|1959.8|143
1668609900000|2022-11-16 14:45:00|1961.3|1960.1|1959.5|1958.3|1962.5|1961.3|1959.5|1958.3|161
1668610200000|2022-11-16 14:50:00|1960|1958.8|1959|1957.8|1960.5|1959.3|1959|1957.8|183
1668610500000|2022-11-16 14:55:00|1959.5|1958.3|1960.5|1959.3|1961|1959.8|1959|1957.8|234
1668610800000|2022-11-16 15:00:00|1960.8|1959.6|1961|1959.8|1962|1960.8|1960.5|1959.3|237
1668611100000|2022-11-16 15:05:00|1961.3|1960.1|1960.5|1959.3|1962|1960.8|1960|1958.8|93
1668611400000|2022-11-16 15:10:00|1961|1959.8|1961|1959.8|1962.5|1961.3|1960.5|1959.3|82
1668611700000|2022-11-16 15:15:00|1961.3|1960.1|1960.5|1959.3|1961.5|1960.3|1960|1958.8|88
1668612000000|2022-11-16 15:20:00|1960.8|1959.6|1961.5|1960.3|1962|1960.8|1960.5|1959.3|63
1668612300000|2022-11-16 15:25:00|1961.8|1960.6|1961.5|1960.3|1962.5|1961.3|1961|1959.8|108
1668612600000|2022-11-16 15:30:00|1962|1960.8|1963|1961.8|1963|1961.8|1961.5|1960.3|137
1668612900000|2022-11-16 15:35:00|1962.5|1961.3|1961.5|1960.3|1962.5|1961.3|1961.5|1960.3|104
1668613200000|2022-11-16 15:40:00|1961|1959.8|1960.5|1959.3|1961.5|1960.3|1960.5|1959.3|84
1668613500000|2022-11-16 15:45:00|1960|1958.8|1960|1958.8|1961.3|1960.1|1960|1958.8|78
1668613800000|2022-11-16 15:50:00|1959.8|1958.6|1958|1956.8|1960|1958.8|1958|1956.8|140
1668614100000|2022-11-16 15:55:00|1958.5|1957.3|1958.5|1957.3|1958.5|1957.3|1958|1956.8|51
1668614400000|2022-11-16 16:00:00|1958.8|1957.6|1959.5|1958.3|1959.5|1958.3|1958.8|1957.6|81
1668614700000|2022-11-16 16:05:00|1959|1957.8|1959|1957.8|1959.5|1958.3|1959|1957.8|67
1668615000000|2022-11-16 16:10:00|1959.5|1958.3|1960|1958.8|1960|1958.8|1958.5|1957.3|61
1668615300000|2022-11-16 16:15:00|1959.8|1958.6|1960.5|1959.3|1960.5|1959.3|1959.5|1958.3|69
1668615600000|2022-11-16 16:20:00|1960.8|1959.6|1961|1959.8|1961|1959.8|1960.5|1959.3|23
1668615900000|2022-11-16 16:25:00|1960.5|1959.3|1961.5|1960.3|1962|1960.8|1960.5|1959.3|60
1668616200000|2022-11-16 16:30:00|1962|1960.8|1961.5|1960.3|1962.5|1961.3|1961.5|1960.3|31
1668616500000|2022-11-16 16:35:00|1962|1960.8|1961|1959.8|1962|1960.8|1961|1959.8|73
1668616800000|2022-11-16 16:40:00|1961.5|1960.3|1961.5|1960.3|1962.5|1961.3|1961.3|1960.1|55
1668617100000|2022-11-16 16:45:00|1962|1960.8|1961.5|1960.3|1962.5|1961.3|1961.5|1960.3|24
1668617400000|2022-11-16 16:50:00|1962|1960.8|1960.5|1959.3|1962|1960.8|1960.5|1959.3|83
1668617700000|2022-11-16 16:55:00|1960.8|1959.6|1961|1959.8|1961.5|1960.3|1960.5|1959.3|21
1668618000000|2022-11-16 17:00:00|1960.8|1959.6|1960.5|1959.3|1961|1959.8|1960|1958.8|18
1668618300000|2022-11-16 17:05:00|1960|1958.8|1961|1959.8|1961.5|1960.3|1960|1958.8|30
1668618600000|2022-11-16 17:10:00|1961.3|1960.1|1960.3|1959.1|1961.5|1960.3|1960|1958.8|103
1668618900000|2022-11-16 17:15:00|1960.5|1959.3|1959.5|1958.3|1960.5|1959.3|1959.5|1958.3|24
1668619200000|2022-11-16 17:20:00|1960|1958.8|1959.5|1958.3|1960|1958.8|1959|1957.8|184
1668619500000|2022-11-16 17:25:00|1960|1958.8|1960|1958.8|1960.5|1959.3|1959.5|1958.3|27
1668619800000|2022-11-16 17:30:00|1960.3|1959.1|1960|1958.8|1960.5|1959.3|1959.5|1958.3|4
1668620100000|2022-11-16 17:35:00|1960.5|1959.3|1960.5|1959.3|1961|1959.8|1960|1958.8|14
1668620400000|2022-11-16 17:40:00|1960.8|1959.6|1962|1960.8|1962|1960.8|1960.5|1959.3|12
1668620700000|2022-11-16 17:45:00|1962.3|1961.1|1962|1960.8|1963|1961.8|1961.5|1960.3|53
1668621000000|2022-11-16 17:50:00|1961.8|1960.6|1961|1959.8|1963|1961.8|1960.8|1959.6|108
1668621300000|2022-11-16 17:55:00|1961.3|1960.1|1961|1959.8|1961.5|1960.3|1961|1959.8|13
1668621600000|2022-11-16 18:00:00|1960.8|1959.6|1960.5|1959.3|1960.8|1959.6|1960|1958.8|87
1668621900000|2022-11-16 18:05:00|1960|1958.8|1960.5|1959.3|1960.5|1959.3|1960|1958.8|6
1668622200000|2022-11-16 18:10:00|1960.8|1959.6|1961|1959.8|1961.5|1960.3|1960.5|1959.3|25
1668622500000|2022-11-16 18:15:00|1961.3|1960.1|1960.5|1959.3|1961.5|1960.3|1960.5|1959.3|5
1668622800000|2022-11-16 18:20:00|1960.3|1959.1|1960.5|1959.3|1961|1959.8|1960|1958.8|13
1668623100000|2022-11-16 18:25:00|1960.8|1959.6|1961|1959.8|1961.5|1960.3|1960.5|1959.3|22
1668623400000|2022-11-16 18:30:00|1961.3|1960.1|1959.5|1958.3|1961.5|1960.3|1959.5|1958.3|122
1668623700000|2022-11-16 18:35:00|1960|1958.8|1960|1958.8|1960.5|1959.3|1959.3|1958.1|25
1668624000000|2022-11-16 18:40:00|1960.5|1959.3|1960.5|1959.3|1960.5|1959.3|1960|1958.8|15
1668624300000|2022-11-16 18:45:00|1960|1958.8|1960|1958.8|1960.5|1959.3|1960|1958.8|55
1668624600000|2022-11-16 18:50:00|1960.5|1959.3|1959.5|1958.3|1960.5|1959.3|1959.5|1958.3|136
1668624900000|2022-11-16 18:55:00|1960|1958.8|1959|1957.8|1960.5|1959.3|1959|1957.8|69
1668625200000|2022-11-16 19:00:00|1959.3|1958.1|1960|1958.8|1960.5|1959.3|1959|1957.8|112
1668625500000|2022-11-16 19:05:00|1960.3|1959.1|1961|1959.8|1961|1959.8|1960|1958.8|100
1668625800000|2022-11-16 19:10:00|1960.8|1959.6|1961|1959.8|1961|1959.8|1960.5|1959.3|105
1668626100000|2022-11-16 19:15:00|1961.5|1960.3|1961|1959.8|1961.5|1960.3|1960.5|1959.3|103
1668626400000|2022-11-16 19:20:00|1961.5|1960.3|1962|1960.8|1962|1960.8|1961.5|1960.3|82
1668626700000|2022-11-16 19:25:00|1962.5|1961.3|1962|1960.8|1962.5|1961.3|1961.5|1960.3|157
1668627000000|2022-11-16 19:30:00|1962.3|1961.1|1961.5|1960.3|1962.3|1961.1|1960.5|1959.3|156
1668627300000|2022-11-16 19:35:00|1962|1960.8|1963|1961.8|1963.5|1962.3|1961.5|1960.3|140
1668627600000|2022-11-16 19:40:00|1963.5|1962.3|1963|1961.8|1963.8|1962.6|1962.5|1961.3|124
1668627900000|2022-11-16 19:45:00|1963.3|1962.1|1962.5|1961.3|1963.5|1962.3|1962.5|1961.3|148
1668628200000|2022-11-16 19:50:00|1963|1961.8|1963.5|1962.3|1963.5|1962.3|1963|1961.8|64
1668628500000|2022-11-16 19:55:00|1964|1962.8|1963.5|1962.3|1964|1962.8|1963|1961.8|176
1668628800000|2022-11-16 20:00:00|1963|1961.8|1963.5|1962.3|1963.5|1962.3|1963|1961.8|112
1668629100000|2022-11-16 20:05:00|1963|1961.8|1960.5|1959.3|1963.5|1962.3|1960.5|1959.3|130
1668629400000|2022-11-16 20:10:00|1960.8|1959.6|1962|1960.8|1962|1960.8|1960.5|1959.3|96
1668629700000|2022-11-16 20:15:00|1961.8|1960.6|1962|1960.8|1962.5|1961.3|1961|1959.8|105
1668630000000|2022-11-16 20:20:00|1962.3|1961.1|1962.5|1961.3|1963|1961.8|1962|1960.8|138
1668630300000|2022-11-16 20:25:00|1963|1961.8|1963|1961.8|1963.5|1962.3|1962.5|1961.3|128
1668630600000|2022-11-16 20:30:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|66
1668630900000|2022-11-16 20:35:00|1962.8|1961.6|1963|1961.8|1963.5|1962.3|1962.5|1961.3|118
1668631200000|2022-11-16 20:40:00|1962.8|1961.6|1963.5|1962.3|1963.5|1962.3|1962.5|1961.3|66
1668631500000|2022-11-16 20:45:00|1963.8|1962.6|1963.5|1962.3|1964|1962.8|1963.5|1962.3|156
1668631800000|2022-11-16 20:50:00|1963.8|1962.6|1964.4|1962.4|1964.5|1963.3|1963.8|1962.4|197
1668632100000|2022-11-16 20:55:00|1964.3|1962.3|1962.5|1960.5|1964.3|1962.3|1962.1|1960.1|0
1668632400000|2022-11-16 21:00:00|1962.6|1960.6|1963.6|1961.6|1963.6|1961.6|1962.2|1960.2|116
1668632700000|2022-11-16 21:05:00|1963.7|1961.7|1963.9|1961.9|1964.2|1962.2|1963.2|1961.2|0
1668633000000|2022-11-16 21:10:00|1963.8|1961.8|1964.8|1962.8|1964.8|1962.8|1963.7|1961.7|0
1668633300000|2022-11-16 21:15:00|1964.9|1962.9|1964.1|1962.1|1964.9|1962.9|1963.9|1961.9|0
1668633600000|2022-11-16 21:20:00|1964|1962|1965|1963|1965.6|1963.6|1963.4|1961.4|0
1668633900000|2022-11-16 21:25:00|1964.8|1962.8|1964.6|1962.6|1964.8|1962.8|1964.3|1962.3|0
1668634200000|2022-11-16 21:30:00|1964.5|1962.5|1964.1|1962.1|1964.5|1962.5|1964.1|1962.1|0
1668634500000|2022-11-16 21:35:00|1964|1962|1963.9|1961.9|1964.1|1962.1|1963.9|1961.9|0
1668634800000|2022-11-16 21:40:00|1964.1|1962.1|1963.8|1961.8|1964.2|1962.2|1963.5|1961.5|0
1668635100000|2022-11-16 21:45:00|1963.9|1961.9|1964|1962|1964|1962|1963.6|1961.6|0
1668635400000|2022-11-16 21:50:00|1964.1|1962.1|1963.9|1961.9|1964.3|1962.3|1963.9|1961.9|0
1668635700000|2022-11-16 21:55:00|1963.7|1961.7|1964.1|1962.1|1964.3|1962.3|1963.5|1961.5|0
1668636000000|2022-11-16 22:00:00|1964|1962|1964.2|1962.2|1964.2|1962.2|1964|1962|0
1668636300000|2022-11-16 22:05:00|1964.1|1962.1|1964|1962|1964.2|1962.2|1964|1962|0
1668636600000|2022-11-16 22:10:00|1964.1|1962.1|1964.1|1962.1|1964.1|1962.1|1963.9|1961.9|0
1668636900000|2022-11-16 22:15:00|1964|1962|1964|1962|1964.1|1962.1|1963.9|1961.9|0
1668637200000|2022-11-16 22:20:00|1964.1|1962.1|1964.1|1962.1|1964.1|1962.1|1964|1962|0
1668637500000|2022-11-16 22:25:00|1964|1962|1964|1962|1964.1|1962.1|1964|1962|0
1668638100000|2022-11-16 22:35:00|1964.1|1962.1|1964.2|1962.2|1964.3|1962.3|1964.1|1962.1|0
1668638400000|2022-11-16 22:40:00|1964.3|1962.3|1964.4|1962.4|1964.4|1962.4|1964.3|1962.3|0
1668638700000|2022-11-16 22:45:00|1964.5|1962.5|1964.3|1962.3|1964.6|1962.6|1964.3|1962.3|0
1668639000000|2022-11-16 22:50:00|1964.4|1962.4|1964.7|1962.7|1964.7|1962.7|1964.4|1962.4|0
1668639300000|2022-11-16 22:55:00|1964.6|1962.6|1964.9|1962.9|1965|1963|1964.5|1962.5|0
1668639600000|2022-11-16 23:00:00|1965.2|1963.2|1963.9|1961.9|1965.4|1963.4|1963.4|1961.4|0
1668639900000|2022-11-16 23:05:00|1964.2|1962.2|1964.3|1962.3|1964.4|1962.4|1963.8|1961.8|0
1668640200000|2022-11-16 23:10:00|1964.4|1962.4|1964|1962|1964.5|1962.5|1963.8|1961.8|0
1668640500000|2022-11-16 23:15:00|1964.1|1962.1|1963.7|1961.7|1964.1|1962.1|1963.6|1961.6|0
1668640800000|2022-11-16 23:20:00|1963.6|1961.6|1963.6|1961.6|1963.7|1961.7|1963.6|1961.6|0
1668641100000|2022-11-16 23:25:00|1963.5|1961.5|1963.5|1961.5|1963.9|1961.9|1963.2|1961.2|0
1668641400000|2022-11-16 23:30:00|1963.1|1961.1|1961.9|1959.9|1963.1|1961.1|1961.8|1959.8|0
1668641700000|2022-11-16 23:35:00|1961.8|1959.8|1961.5|1959.5|1961.9|1959.9|1961.4|1959.4|0
1668642000000|2022-11-16 23:40:00|1961.3|1959.3|1961.4|1959.4|1962.3|1960.3|1960.9|1958.9|0
1668642300000|2022-11-16 23:45:00|1961.2|1959.2|1962|1960.8|1963|1961.8|1960|1958.8|685
1668642600000|2022-11-16 23:50:00|1961.5|1960.3|1961.5|1960.3|1962|1960.8|1961.5|1960.3|111
1668642900000|2022-11-16 23:55:00|1961|1959.8|1964|1962.8|1964|1962.8|1961|1959.8|339
1668643200000|2022-11-17 00:00:00|1963.8|1963|1963.8|1963|1965.8|1965|1962.8|1962|2017
1668643500000|2022-11-17 00:05:00|1964.3|1963.5|1966.3|1965.5|1966.3|1965.5|1963.8|1963|1430
1668643800000|2022-11-17 00:10:00|1965.8|1965|1967.8|1967|1968.8|1968|1965.8|1965|823
1668644100000|2022-11-17 00:15:00|1968.3|1967.5|1968.3|1967.5|1969.3|1968.5|1967.3|1966.5|857
1668644400000|2022-11-17 00:20:00|1968.1|1967.3|1968.8|1968|1968.8|1968|1967.8|1967|278
1668644700000|2022-11-17 00:25:00|1969.3|1968.5|1969.3|1968.5|1969.3|1968.5|1968.8|1968|335
1668645000000|2022-11-17 00:30:00|1968.8|1968|1967.8|1967|1968.8|1968|1967.3|1966.5|373
1668645300000|2022-11-17 00:35:00|1968.3|1967.5|1966.3|1965.5|1968.8|1968|1966.3|1965.5|368
1668645600000|2022-11-17 00:40:00|1965.8|1965|1965.8|1965|1966.8|1966|1965.3|1964.5|302
1668645900000|2022-11-17 00:45:00|1966.3|1965.5|1967.8|1967|1967.8|1967|1966.3|1965.5|201
1668646200000|2022-11-17 00:50:00|1968.3|1967.5|1965.3|1964.5|1968.3|1967.5|1965.3|1964.5|324
1668646500000|2022-11-17 00:55:00|1965.8|1965|1968.3|1967.5|1968.3|1967.5|1965.8|1965|132
1668646800000|2022-11-17 01:00:00|1968.8|1968|1968.8|1968|1968.8|1968|1967.6|1966.8|355
1668647100000|2022-11-17 01:05:00|1968.3|1967.5|1970.3|1969.5|1970.8|1970|1968.3|1967.5|1009
1668647400000|2022-11-17 01:10:00|1970.8|1970|1970.8|1970|1971.3|1970.5|1970.8|1970|382
1668647700000|2022-11-17 01:15:00|1971.3|1970.5|1971.3|1970.5|1972.3|1971.5|1970.3|1969.5|848
1668648000000|2022-11-17 01:20:00|1971.8|1971|1971.8|1971|1971.8|1971|1969.8|1969|392
1668648300000|2022-11-17 01:25:00|1971.6|1970.8|1971.3|1970.5|1972.3|1971.5|1971.3|1970.5|341
1668648600000|2022-11-17 01:30:00|1971.8|1971|1971.8|1971|1972.3|1971.5|1971.8|1971|238
1668648900000|2022-11-17 01:35:00|1972.3|1971.5|1973.3|1972.5|1973.3|1972.5|1971.8|1971|594
1668649200000|2022-11-17 01:40:00|1973.8|1973|1972.3|1971.5|1973.8|1973|1971.8|1971|411
1668649500000|2022-11-17 01:45:00|1971.8|1971|1970.3|1969.5|1972.8|1972|1970.3|1969.5|282
1668649800000|2022-11-17 01:50:00|1969.8|1969|1968.3|1967.5|1970.8|1970|1967.8|1967|748
1668650100000|2022-11-17 01:55:00|1968.6|1967.8|1969.3|1968.5|1969.3|1968.5|1967.8|1967|305
1668650400000|2022-11-17 02:00:00|1969.8|1969|1969.3|1968.5|1970.3|1969.5|1969.3|1968.5|175
1668650700000|2022-11-17 02:05:00|1969.6|1968.8|1968.8|1968|1969.6|1968.8|1968.8|1968|112
1668651000000|2022-11-17 02:10:00|1968.3|1967.5|1966.8|1966|1968.8|1968|1966.3|1965.5|275
1668651300000|2022-11-17 02:15:00|1966.3|1965.5|1966.8|1966|1966.8|1966|1966.3|1965.5|406
1668651600000|2022-11-17 02:20:00|1966.3|1965.5|1966.8|1966|1966.8|1966|1966.3|1965.5|187
1668651900000|2022-11-17 02:25:00|1966.3|1965.5|1966.3|1965.5|1966.8|1966|1966.3|1965.5|109
1668652200000|2022-11-17 02:30:00|1966.8|1966|1968.3|1967.5|1968.8|1968|1966.8|1966|297
1668652500000|2022-11-17 02:35:00|1967.8|1967|1967.3|1966.5|1967.8|1967|1967.3|1966.5|70
1668652800000|2022-11-17 02:40:00|1967.8|1967|1967.8|1967|1968.3|1967.5|1967.3|1966.5|165
1668653100000|2022-11-17 02:45:00|1968.3|1967.5|1967.8|1967|1968.3|1967.5|1967.8|1967|63
1668653400000|2022-11-17 02:50:00|1967.3|1966.5|1967.3|1966.5|1967.8|1967|1967.3|1966.5|94
1668653700000|2022-11-17 02:55:00|1966.8|1966|1967.3|1966.5|1967.3|1966.5|1966.8|1966|130
1668654000000|2022-11-17 03:00:00|1967.1|1966.3|1965.8|1965|1967.1|1966.3|1965.8|1965|96
1668654300000|2022-11-17 03:05:00|1965.3|1964.5|1965.8|1965|1966.3|1965.5|1965.3|1964.5|107
1668654600000|2022-11-17 03:10:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1965.3|1964.5|65
1668654900000|2022-11-17 03:15:00|1966.3|1965.5|1967.3|1966.5|1967.3|1966.5|1966.3|1965.5|128
1668655200000|2022-11-17 03:20:00|1967.8|1967|1967.8|1967|1968.3|1967.5|1967.8|1967|92
1668655500000|2022-11-17 03:25:00|1967.3|1966.5|1966.3|1965.5|1967.3|1966.5|1966.3|1965.5|244
1668655800000|2022-11-17 03:30:00|1966.8|1966|1966.3|1965.5|1966.8|1966|1966.3|1965.5|284
1668656100000|2022-11-17 03:35:00|||||||||45
1668656400000|2022-11-17 03:40:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.8|1966|122
1668656700000|2022-11-17 03:45:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|155
1668657000000|2022-11-17 03:50:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.8|1966|157
1668657300000|2022-11-17 03:55:00|1967.3|1966.5|1967.8|1967|1967.8|1967|1967.3|1966.5|356
1668657600000|2022-11-17 04:00:00|1967.6|1966.8|1967.3|1966.5|1967.8|1967|1967.3|1966.5|200
1668657900000|2022-11-17 04:05:00|1966.8|1966|1966.8|1966|1967.3|1966.5|1966.8|1966|156
1668658200000|2022-11-17 04:10:00|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|41
1668658500000|2022-11-17 04:15:00|||||||||27
1668658800000|2022-11-17 04:20:00|1967.8|1967|1967.8|1967|1967.8|1967|1967.8|1967|93
1668659100000|2022-11-17 04:25:00|||||||||63
1668659400000|2022-11-17 04:30:00|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|373
1668659700000|2022-11-17 04:35:00|1966.8|1966|1966.8|1966|1967.3|1966.5|1966.8|1966|239
1668660000000|2022-11-17 04:40:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|135
1668660300000|2022-11-17 04:45:00|1965.8|1965|1965.8|1965|1965.8|1965|1965.8|1965|109
1668660600000|2022-11-17 04:50:00|1965.3|1964.5|1965.3|1964.5|1965.3|1964.5|1965.3|1964.5|126
1668660900000|2022-11-17 04:55:00|1965.8|1965|1965.8|1965|1965.8|1965|1965.3|1964.5|362
1668661200000|2022-11-17 05:00:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1964.8|1964|357
1668661500000|2022-11-17 05:05:00|1966.3|1965.5|1965.8|1965|1966.3|1965.5|1965.3|1964.5|166
1668661800000|2022-11-17 05:10:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1965.3|1964.5|389
1668662100000|2022-11-17 05:15:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|134
1668662400000|2022-11-17 05:20:00|1966.8|1966|1966.8|1966|1967.3|1966.5|1966.8|1966|346
1668662700000|2022-11-17 05:25:00|1967.3|1966.5|1966.8|1966|1967.3|1966.5|1966.8|1966|117
1668663000000|2022-11-17 05:30:00|1967.3|1966.5|1966.3|1965.5|1967.3|1966.5|1966.3|1965.5|227
1668663300000|2022-11-17 05:35:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.8|1966|174
1668663600000|2022-11-17 05:40:00|1967.3|1966.5|1966.8|1966|1967.3|1966.5|1966.3|1965.5|582
1668663900000|2022-11-17 05:45:00|1966.6|1965.8|1965.8|1965|1966.8|1966|1965.8|1965|402
1668664200000|2022-11-17 05:50:00|||||||||163
1668664500000|2022-11-17 05:55:00|1966.3|1965.5|1966.8|1966|1966.8|1966|1965.8|1965|1884
1668664800000|2022-11-17 06:00:00|1966.3|1965.5|1968.3|1967.5|1968.3|1967.5|1966.3|1965.5|1818
1668665100000|2022-11-17 06:05:00|1968.8|1968|1969.4|1967.4|1969.7|1968|1968.8|1967.4|405
1668665400000|2022-11-17 06:10:00|1969.5|1967.5|1970.3|1968.3|1970.4|1968.4|1969.4|1967.4|8
1668665700000|2022-11-17 06:15:00|1970.2|1968.2|1970.6|1968.6|1970.6|1968.6|1970|1968|162
1668666000000|2022-11-17 06:20:00|1970.4|1968.4|1970.6|1968.6|1970.6|1968.6|1970.4|1968.4|0
1668666300000|2022-11-17 06:25:00|1970.7|1968.7|1971.3|1969.3|1971.3|1969.3|1970.6|1968.6|0
1668666600000|2022-11-17 06:30:00|1971.4|1969.4|1971|1969|1971.6|1969.6|1971|1969|0
1668666900000|2022-11-17 06:35:00|1971.2|1969.2|1971.2|1969.2|1971.4|1969.4|1971.2|1969.2|0
1668667200000|2022-11-17 06:40:00|1971.4|1969.4|1971.6|1969.6|1971.9|1969.9|1971.1|1969.1|0
1668667500000|2022-11-17 06:45:00|1971.4|1969.4|1972.6|1970.6|1972.8|1970.8|1971.3|1969.3|0
1668667800000|2022-11-17 06:50:00|1972.7|1970.7|1971.8|1969.8|1972.7|1970.7|1971.5|1969.5|0
1668668100000|2022-11-17 06:55:00|1971.6|1969.6|1972|1970|1972|1970|1971.3|1969.3|0
1668668400000|2022-11-17 07:00:00|1972.1|1970.1|1972.5|1970.5|1972.6|1970.6|1971.6|1969.6|0
1668668700000|2022-11-17 07:05:00|1972.6|1970.6|1972.7|1970.7|1972.9|1970.9|1972.4|1970.4|0
1668669000000|2022-11-17 07:10:00|1972.5|1970.5|1972|1970|1972.9|1970.9|1972|1970|0
1668669300000|2022-11-17 07:15:00|1971.8|1969.8|1971.7|1969.7|1971.8|1969.8|1971|1969|0
1668669600000|2022-11-17 07:20:00|1971.8|1969.8|1971.5|1969.5|1972|1970|1971.3|1969.3|0
1668669900000|2022-11-17 07:25:00|1971.4|1969.4|1971.7|1969.7|1972|1970|1971.3|1969.3|0
1668670200000|2022-11-17 07:30:00|1971.8|1970.6|1972|1970.8|1972|1970.8|1971.5|1970.3|125
1668670500000|2022-11-17 07:35:00|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|1972|1970.8|134
1668670800000|2022-11-17 07:40:00|1972.3|1971.1|1972.3|1971.1|1972.5|1971.3|1972|1970.8|44
1668671100000|2022-11-17 07:45:00|1972|1970.8|1972|1970.8|1972|1970.8|1971.5|1970.3|27
1668671400000|2022-11-17 07:50:00|1971.8|1970.6|1971.5|1970.3|1972|1970.8|1971|1969.8|29
1668671700000|2022-11-17 07:55:00|1972|1970.8|1971.5|1970.3|1972|1970.8|1971.5|1970.3|21
1668672000000|2022-11-17 08:00:00|1972|1970.8|1972|1970.8|1972.5|1971.3|1971.5|1970.3|76
1668672300000|2022-11-17 08:05:00|1971.8|1970.6|1971|1969.8|1972.5|1971.3|1971|1969.8|36
1668672600000|2022-11-17 08:10:00|1971.5|1970.3|1971|1969.8|1972|1970.8|1971|1969.8|60
1668672900000|2022-11-17 08:15:00|1971.3|1970.1|1971.5|1970.3|1972.5|1971.3|1971|1969.8|40
1668673200000|2022-11-17 08:20:00|1971.8|1970.6|1971|1969.8|1971.8|1970.6|1971|1969.8|29
1668673500000|2022-11-17 08:25:00|1971.3|1970.1|1970.5|1969.3|1971.5|1970.3|1970.5|1969.3|69
1668673800000|2022-11-17 08:30:00|1971|1969.8|1971|1969.8|1971|1969.8|1970.5|1969.3|45
1668674100000|2022-11-17 08:35:00|1971.5|1970.3|1971|1969.8|1972|1970.8|1971|1969.8|19
1668674400000|2022-11-17 08:40:00|1971.5|1970.3|1970.5|1969.3|1971.5|1970.3|1970.5|1969.3|26
1668674700000|2022-11-17 08:45:00|1970.8|1969.6|1970|1968.8|1971|1969.8|1970|1968.8|39
1668675000000|2022-11-17 08:50:00|1970.5|1969.3|1969.5|1968.3|1971|1969.8|1969.5|1968.3|102
1668675300000|2022-11-17 08:55:00|1970|1968.8|1969.5|1968.3|1970|1968.8|1969.5|1968.3|66
1668675600000|2022-11-17 09:00:00|1970|1968.8|1968.5|1967.3|1970|1968.8|1968.5|1967.3|71
1668675900000|2022-11-17 09:05:00|1968.8|1967.6|1968.5|1967.3|1969|1967.8|1967.8|1966.6|18
1668676200000|2022-11-17 09:10:00|1968|1966.8|1967.5|1966.3|1969|1967.8|1967.5|1966.3|36
1668676500000|2022-11-17 09:15:00|1968|1966.8|1967.5|1966.3|1968|1966.8|1967.5|1966.3|68
1668676800000|2022-11-17 09:20:00|1967|1965.8|1967|1965.8|1967|1965.8|1967|1965.8|109
1668677100000|2022-11-17 09:25:00|1967.3|1966.1|1967.5|1966.3|1968|1966.8|1967|1965.8|98
1668677400000|2022-11-17 09:30:00|1967.3|1966.1|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|39
1668677700000|2022-11-17 09:35:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1966|1964.8|64
1668678000000|2022-11-17 09:40:00|1966.3|1965.1|1966|1964.8|1967|1965.8|1966|1964.8|68
1668678300000|2022-11-17 09:45:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1965.8|1964.6|27
1668678600000|2022-11-17 09:50:00|1965.8|1964.6|1965.5|1964.3|1965.8|1964.6|1964.5|1963.3|58
1668678900000|2022-11-17 09:55:00|1965.8|1964.6|1965|1963.8|1965.8|1964.6|1964.8|1963.6|113
1668679200000|2022-11-17 10:00:00|1965.3|1964.1|1965.5|1964.3|1966.5|1965.3|1965|1963.8|32
1668679500000|2022-11-17 10:05:00|1965.8|1964.6|1966|1964.8|1966.5|1965.3|1965.5|1964.3|20
1668679800000|2022-11-17 10:10:00|1965.5|1964.3|1966.3|1965.1|1966.5|1965.3|1965.3|1964.1|118
1668680100000|2022-11-17 10:15:00|1966|1964.8|1967|1965.8|1967|1965.8|1966|1964.8|4
1668680400000|2022-11-17 10:20:00|1966.8|1965.6|1967.5|1966.3|1967.5|1966.3|1966.5|1965.3|42
1668680700000|2022-11-17 10:25:00|||||||||14
1668681000000|2022-11-17 10:30:00|1967|1965.8|1967|1965.8|1967.3|1966.1|1966.5|1965.3|39
1668681300000|2022-11-17 10:35:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1966.5|1965.3|32
1668681900000|2022-11-17 10:45:00|1966.3|1965.1|1965.5|1964.3|1966.5|1965.3|1965|1963.8|42
1668682200000|2022-11-17 10:50:00|1965|1963.8|1963|1961.8|1965|1963.8|1963|1961.8|84
1668682500000|2022-11-17 10:55:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1963|1961.8|73
1668682800000|2022-11-17 11:00:00|1963.5|1962.3|1964|1962.8|1964.5|1963.3|1963.3|1962.1|84
1668683100000|2022-11-17 11:05:00|1964.3|1963.1|1964|1962.8|1964.5|1963.3|1964|1962.8|12
1668683400000|2022-11-17 11:10:00|1964.3|1963.1|1963|1961.8|1964.3|1963.1|1963|1961.8|88
1668683700000|2022-11-17 11:15:00|1963.3|1962.1|1963.5|1962.3|1964|1962.8|1963|1961.8|11
1668684000000|2022-11-17 11:20:00|1963.8|1962.6|1963|1961.8|1963.8|1962.6|1963|1961.8|24
1668684300000|2022-11-17 11:25:00|1963.5|1962.3|1962.5|1961.3|1963.5|1962.3|1962.5|1961.3|44
1668684600000|2022-11-17 11:30:00|1963|1961.8|1962.5|1961.3|1963|1961.8|1962.5|1961.3|23
1668684900000|2022-11-17 11:35:00|1963|1961.8|1961.5|1960.3|1963.5|1962.3|1960.5|1959.3|90
1668685200000|2022-11-17 11:40:00|1961.8|1960.6|1961.5|1960.3|1961.8|1960.6|1961|1959.8|35
1668685500000|2022-11-17 11:45:00|1962|1960.8|1963|1961.8|1963|1961.8|1962|1960.8|106
1668685800000|2022-11-17 11:50:00|1963.5|1962.3|1963.5|1962.3|1964|1962.8|1963|1961.8|54
1668686100000|2022-11-17 11:55:00|1964|1962.8|1964|1962.8|1964|1962.8|1963|1961.8|25
1668686400000|2022-11-17 12:00:00|1964.3|1963.1|1963.5|1962.3|1964.5|1963.3|1963.3|1962.1|37
1668686700000|2022-11-17 12:05:00|1963.3|1962.1|1963.8|1962.6|1964|1962.8|1962.5|1961.3|136
1668687000000|2022-11-17 12:10:00|1963.5|1962.3|1963.5|1962.3|1963.5|1962.3|1963|1961.8|27
1668687300000|2022-11-17 12:15:00|1963.8|1962.6|1963.5|1962.3|1964|1962.8|1963|1961.8|26
1668687600000|2022-11-17 12:20:00|1963|1961.8|1963|1961.8|1963.3|1962.1|1962.5|1961.3|27
1668687900000|2022-11-17 12:25:00|1962.8|1961.6|1963|1961.8|1964.5|1963.3|1962.8|1961.6|45
1668688200000|2022-11-17 12:30:00|1963.3|1962.1|1962.5|1961.3|1963.5|1962.3|1962.5|1961.3|19
1668688500000|2022-11-17 12:35:00|1962.3|1961.1|1961.8|1960.6|1962.5|1961.3|1961.5|1960.3|20
1668688800000|2022-11-17 12:40:00|1961.5|1960.3|1961.5|1960.3|1962.3|1961.1|1961.3|1960.1|19
1668689100000|2022-11-17 12:45:00|1961|1959.8|1961.5|1960.3|1961.5|1960.3|1960.5|1959.3|29
1668689400000|2022-11-17 12:50:00|1961.8|1960.6|1962.5|1961.3|1962.5|1961.3|1961.5|1960.3|50
1668689700000|2022-11-17 12:55:00|1962|1960.8|1962.3|1961.1|1962.5|1961.3|1961.5|1960.3|28
1668690000000|2022-11-17 13:00:00|1962|1960.8|1961|1959.8|1962.5|1961.3|1960.5|1959.3|31
1668690300000|2022-11-17 13:05:00|1960.8|1959.6|1960|1958.8|1961|1959.8|1960|1958.8|45
1668690600000|2022-11-17 13:10:00|1959.5|1958.3|1960.3|1959.1|1960.5|1959.3|1959.5|1958.3|30
1668690900000|2022-11-17 13:15:00|1960.5|1959.3|1961|1959.8|1961|1959.8|1960.3|1959.1|17
1668691200000|2022-11-17 13:20:00|1960.5|1959.3|1960.5|1959.3|1961|1959.8|1960|1958.8|35
1668691500000|2022-11-17 13:25:00|1960.8|1959.6|1960.8|1959.6|1961|1959.8|1960.5|1959.3|17
1668691800000|2022-11-17 13:30:00|1961|1959.8|1960.5|1959.3|1962|1960.8|1960|1958.8|53
1668692100000|2022-11-17 13:35:00|1960.8|1959.6|1959.5|1958.3|1961|1959.8|1959.5|1958.3|31
1668692400000|2022-11-17 13:40:00|1959.8|1958.6|1960|1958.8|1960|1958.8|1959|1957.8|29
1668692700000|2022-11-17 13:45:00|1959.8|1958.6|1959|1957.8|1960|1958.8|1958.5|1957.3|148
1668693000000|2022-11-17 13:50:00|1959.5|1958.3|1959|1957.8|1959.5|1958.3|1958.5|1957.3|19
1668693300000|2022-11-17 13:55:00|1958.8|1957.6|1958|1956.8|1958.8|1957.6|1958|1956.8|11
1668693600000|2022-11-17 14:00:00|1957.5|1956.3|1959|1957.8|1959|1957.8|1957.5|1956.3|60
1668693900000|2022-11-17 14:05:00|1958.8|1957.6|1960|1958.8|1960|1958.8|1958.5|1957.3|30
1668694200000|2022-11-17 14:10:00|1960.3|1959.1|1960|1958.8|1960.3|1959.1|1959.5|1958.3|21
1668694500000|2022-11-17 14:15:00|1960.5|1959.3|1959.5|1958.3|1960.5|1959.3|1959.5|1958.3|39
1668694800000|2022-11-17 14:20:00|1959.8|1958.6|1959|1957.8|1960|1958.8|1959|1957.8|22
1668695100000|2022-11-17 14:25:00|1958.5|1957.3|1959|1957.8|1959|1957.8|1958.5|1957.3|25
1668695400000|2022-11-17 14:30:00|1959.5|1958.3|1961.5|1960.3|1962|1960.8|1959.5|1958.3|309
1668695700000|2022-11-17 14:35:00|1962|1960.8|1962|1960.8|1962.5|1961.3|1961.5|1960.3|198
1668696000000|2022-11-17 14:40:00|1962.5|1961.3|1964|1962.8|1964|1962.8|1962|1960.8|366
1668696300000|2022-11-17 14:45:00|1963.8|1962.6|1964.5|1963.3|1964.5|1963.3|1963.5|1962.3|79
1668696600000|2022-11-17 14:50:00|1965|1963.8|1963.5|1962.3|1965|1963.8|1963.5|1962.3|135
1668696900000|2022-11-17 14:55:00|1964|1962.8|1963|1961.8|1964|1962.8|1963|1961.8|183
1668697200000|2022-11-17 15:00:00|1962.5|1961.3|1965|1963.8|1965|1963.8|1962.5|1961.3|212
1668697500000|2022-11-17 15:05:00|1964.5|1963.3|1965|1963.8|1965.5|1964.3|1964.5|1963.3|229
1668697800000|2022-11-17 15:10:00|1964.8|1963.6|1965.5|1964.3|1965.5|1964.3|1964.5|1963.3|76
1668698100000|2022-11-17 15:15:00|1965.3|1964.1|1967|1965.8|1967.5|1966.3|1965|1963.8|155
1668698400000|2022-11-17 15:20:00|1967.3|1966.1|1967|1965.8|1967.5|1966.3|1966.5|1965.3|69
1668698700000|2022-11-17 15:25:00|1967.5|1966.3|1968|1966.8|1968.5|1967.3|1967|1965.8|91
1668699000000|2022-11-17 15:30:00|1967.5|1966.3|1967|1965.8|1968|1966.8|1967|1965.8|76
1668699300000|2022-11-17 15:35:00|1967.3|1966.1|1967.5|1966.3|1968|1966.8|1967|1965.8|78
1668699600000|2022-11-17 15:40:00|1967.8|1966.6|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|70
1668699900000|2022-11-17 15:45:00|1967|1965.8|1965.5|1964.3|1967|1965.8|1965|1963.8|141
1668700200000|2022-11-17 15:50:00|1966|1964.8|1965.5|1964.3|1966.5|1965.3|1965.5|1964.3|97
1668700500000|2022-11-17 15:55:00|1966|1964.8|1964.5|1963.3|1966|1964.8|1964.5|1963.3|77
1668700800000|2022-11-17 16:00:00|1965|1963.8|1965.5|1964.3|1965.5|1964.3|1964.8|1963.6|145
1668701100000|2022-11-17 16:05:00|1965.8|1964.6|1965.5|1964.3|1966.5|1965.3|1965.5|1964.3|170
1668701400000|2022-11-17 16:10:00|1965.3|1964.1|1966|1964.8|1966|1964.8|1965|1963.8|50
1668701700000|2022-11-17 16:15:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1966|1964.8|13
1668702000000|2022-11-17 16:20:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1965.5|1964.3|104
1668702300000|2022-11-17 16:25:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1966|1964.8|224
1668702600000|2022-11-17 16:30:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1965.5|1964.3|186
1668702900000|2022-11-17 16:35:00|1966.8|1965.6|1967|1965.8|1967|1965.8|1966.5|1965.3|195
1668703200000|2022-11-17 16:40:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966.5|1965.3|33
1668703500000|2022-11-17 16:45:00|1967.5|1966.3|1967|1965.8|1967.5|1966.3|1967|1965.8|50
1668703800000|2022-11-17 16:50:00|1966.5|1965.3|1967|1965.8|1967.5|1966.3|1966.5|1965.3|37
1668704100000|2022-11-17 16:55:00|1967.3|1966.1|1970.5|1969.3|1970.5|1969.3|1967.3|1966.1|123
1668704400000|2022-11-17 17:00:00|1970|1968.8|1970|1968.8|1970.5|1969.3|1969.5|1968.3|104
1668704700000|2022-11-17 17:05:00|1970.3|1969.1|1970|1968.8|1970.5|1969.3|1969.5|1968.3|49
1668705000000|2022-11-17 17:10:00|1970.5|1969.3|1969.5|1968.3|1970.5|1969.3|1969.5|1968.3|39
1668705300000|2022-11-17 17:15:00|1969.8|1968.6|1969.5|1968.3|1969.8|1968.6|1968.5|1967.3|32
1668705600000|2022-11-17 17:20:00|1969|1967.8|1969|1967.8|1969.5|1968.3|1969|1967.8|33
1668705900000|2022-11-17 17:25:00|1969.5|1968.3|1969|1967.8|1969.5|1968.3|1969|1967.8|1
1668706200000|2022-11-17 17:30:00|1969.3|1968.1|1968.5|1967.3|1969.5|1968.3|1968.5|1967.3|32
1668706500000|2022-11-17 17:35:00|1968.8|1967.6|1969.5|1968.3|1969.5|1968.3|1968.5|1967.3|19
1668706800000|2022-11-17 17:40:00|1969.8|1968.6|1970|1968.8|1970|1968.8|1969|1967.8|35
1668707100000|2022-11-17 17:45:00|1970.3|1969.1|1970.5|1969.3|1970.5|1969.3|1969.8|1968.6|8
1668707400000|2022-11-17 17:50:00|1970.3|1969.1|1971|1969.8|1971.5|1970.3|1970|1968.8|104
1668707700000|2022-11-17 17:55:00|1971.3|1970.1|1972|1970.8|1972.5|1971.3|1971|1969.8|103
1668708000000|2022-11-17 18:00:00|1972.3|1971.1|1972|1970.8|1972.5|1971.3|1971.5|1970.3|71
1668708300000|2022-11-17 18:05:00|1971.5|1970.3|1970.5|1969.3|1972|1970.8|1970.5|1969.3|83
1668708600000|2022-11-17 18:10:00|1971|1969.8|1971|1969.8|1971.5|1970.3|1970.5|1969.3|37
1668708900000|2022-11-17 18:15:00|1971.3|1970.1|1971.5|1970.3|1971.8|1970.6|1970.5|1969.3|67
1668709200000|2022-11-17 18:20:00|1972|1970.8|1971.5|1970.3|1972|1970.8|1971|1969.8|82
1668709500000|2022-11-17 18:25:00|1971|1969.8|1970.5|1969.3|1971|1969.8|1970.5|1969.3|26
1668709800000|2022-11-17 18:30:00|1971|1969.8|1970|1968.8|1971|1969.8|1970|1968.8|71
1668710100000|2022-11-17 18:35:00|1970.5|1969.3|1971|1969.8|1971|1969.8|1970|1968.8|59
1668710400000|2022-11-17 18:40:00|1970.5|1969.3|1970|1968.8|1970.5|1969.3|1970|1968.8|55
1668710700000|2022-11-17 18:45:00|1969.8|1968.6|1969|1967.8|1970|1968.8|1969|1967.8|73
1668711000000|2022-11-17 18:50:00|1969.5|1968.3|1969.5|1968.3|1969.5|1968.3|1968.8|1967.6|31
1668711300000|2022-11-17 18:55:00|1969.3|1968.1|1970|1968.8|1970|1968.8|1969|1967.8|2
1668711600000|2022-11-17 19:00:00|1970.3|1969.1|1971|1969.8|1971|1969.8|1970|1968.8|13
1668711900000|2022-11-17 19:05:00|1970.8|1969.6|1969.5|1968.3|1971|1969.8|1969.5|1968.3|51
1668712200000|2022-11-17 19:10:00|1969|1967.8|1969|1967.8|1969.5|1968.3|1968.5|1967.3|21
1668712500000|2022-11-17 19:15:00|1968.5|1967.3|1968|1966.8|1968.8|1967.6|1968|1966.8|45
1668712800000|2022-11-17 19:20:00|1967.8|1966.6|1968|1966.8|1968|1966.8|1967.5|1966.3|65
1668713100000|2022-11-17 19:25:00|1967.8|1966.6|1968.5|1967.3|1969|1967.8|1967.8|1966.6|35
1668713400000|2022-11-17 19:30:00|1968.8|1967.6|1969|1967.8|1969.5|1968.3|1968.5|1967.3|17
1668713700000|2022-11-17 19:35:00|1968.8|1967.6|1968.5|1967.3|1969|1967.8|1968|1966.8|4
1668714000000|2022-11-17 19:40:00|1969|1967.8|1968.5|1967.3|1969|1967.8|1968|1966.8|8
1668714300000|2022-11-17 19:45:00|1968.3|1967.1|1969|1967.8|1969|1967.8|1967.5|1966.3|11
1668714600000|2022-11-17 19:50:00|1968.8|1967.6|1969.5|1968.3|1969.5|1968.3|1968.5|1967.3|9
1668714900000|2022-11-17 19:55:00|1969.3|1968.1|1968.5|1967.3|1969.5|1968.3|1968.5|1967.3|10
1668715200000|2022-11-17 20:00:00|1968.8|1967.6|1968.5|1967.3|1969|1967.8|1968|1966.8|20
1668715500000|2022-11-17 20:05:00|1968|1966.8|1968|1966.8|1969.3|1968.1|1968|1966.8|49
1668715800000|2022-11-17 20:10:00|1967.5|1966.3|1967|1965.8|1968|1966.8|1967|1965.8|134
1668716100000|2022-11-17 20:15:00|1967.3|1966.1|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|192
1668716400000|2022-11-17 20:20:00|1967|1965.8|1967|1965.8|1967.5|1966.3|1966|1964.8|78
1668716700000|2022-11-17 20:25:00|1966.8|1965.6|1967.5|1966.3|1967.5|1966.3|1966.5|1965.3|77
1668717000000|2022-11-17 20:30:00|1968|1966.8|1969|1967.8|1969|1967.8|1967.5|1966.3|96
1668717300000|2022-11-17 20:35:00|1969.3|1968.1|1970|1968.8|1970|1968.8|1969|1967.8|128
1668717600000|2022-11-17 20:40:00|1970.5|1969.3|1970.5|1969.3|1970.8|1969.6|1970.5|1969.3|205
1668717900000|2022-11-17 20:45:00|1971|1969.8|1972.5|1971.3|1973|1971.8|1970.5|1969.3|218
1668718200000|2022-11-17 20:50:00|1973|1971.8|1971.8|1969.8|1973|1971.8|1970|1968.8|422
1668718500000|2022-11-17 20:55:00|1971.9|1969.9|1973.9|1971.9|1974.2|1972.2|1971.6|1969.6|0
1668718800000|2022-11-17 21:00:00|1974|1972|1974.2|1972.2|1974.6|1972.6|1973.8|1971.8|62
1668719100000|2022-11-17 21:05:00|1974.4|1972.4|1974.1|1972.1|1974.7|1972.7|1974.1|1972.1|0
1668719400000|2022-11-17 21:10:00|1974.3|1972.3|1973|1971|1974.6|1972.6|1973|1971|0
1668719700000|2022-11-17 21:15:00|1973.1|1971.1|1973.8|1971.8|1974|1972|1973.1|1971.1|0
1668720000000|2022-11-17 21:20:00|1973.9|1971.9|1973.9|1971.9|1974|1972|1973.7|1971.7|0
1668720300000|2022-11-17 21:25:00|1973.7|1971.7|1973.6|1971.6|1973.9|1971.9|1973.3|1971.3|0
1668720600000|2022-11-17 21:30:00|1973.8|1971.8|1974.3|1972.3|1974.4|1972.4|1973.8|1971.8|0
1668720900000|2022-11-17 21:35:00|1974.2|1972.2|1974.3|1972.3|1974.4|1972.4|1974.1|1972.1|0
1668721200000|2022-11-17 21:40:00|1973.9|1971.9|1974.5|1972.5|1974.5|1972.5|1973.9|1971.9|0
1668721500000|2022-11-17 21:45:00|1974.7|1972.7|1974.4|1972.4|1974.7|1972.7|1974.4|1972.4|0
1668721800000|2022-11-17 21:50:00|1974.3|1972.3|1973.9|1971.9|1974.5|1972.5|1973.9|1971.9|0
1668722100000|2022-11-17 21:55:00|1974|1972|1974|1972|1974.3|1972.3|1973.9|1971.9|0
1668722400000|2022-11-17 22:00:00|1973.9|1971.9|1973.8|1971.8|1974.1|1972.1|1973.8|1971.8|0
1668722700000|2022-11-17 22:05:00|1973.9|1971.9|1973.8|1971.8|1974|1972|1973.8|1971.8|0
1668723000000|2022-11-17 22:10:00|1973.9|1971.9|1973.9|1971.9|1973.9|1971.9|1973.8|1971.8|0
1668723300000|2022-11-17 22:15:00|1973.8|1971.8|1973.8|1971.8|1973.9|1971.9|1973.8|1971.8|0
1668723600000|2022-11-17 22:20:00|1973.9|1971.9|1974.1|1972.1|1974.1|1972.1|1973.8|1971.8|0
1668723900000|2022-11-17 22:25:00|1974.2|1972.2|1974.4|1972.4|1974.5|1972.5|1974.1|1972.1|0
1668724200000|2022-11-17 22:30:00|1974.5|1972.5|1974.4|1972.4|1974.5|1972.5|1974.3|1972.3|0
1668724500000|2022-11-17 22:35:00|1974.3|1972.3|1974.4|1972.4|1974.4|1972.4|1974.3|1972.3|0
1668724800000|2022-11-17 22:40:00|1974.3|1972.3|1974.3|1972.3|1974.3|1972.3|1974.3|1972.3|0
1668725100000|2022-11-17 22:45:00|1974.2|1972.2|1974.2|1972.2|1974.3|1972.3|1974.1|1972.1|0
1668725400000|2022-11-17 22:50:00|1974.1|1972.1|1974.2|1972.2|1974.2|1972.2|1974.1|1972.1|0
1668725700000|2022-11-17 22:55:00|1974.1|1972.1|1974.1|1972.1|1974.1|1972.1|1974|1972|0
1668726000000|2022-11-17 23:00:00|1973.9|1971.9|1975.1|1973.1|1976.3|1974.3|1973.9|1971.9|0
1668726300000|2022-11-17 23:05:00|1975.2|1973.2|1974.5|1972.5|1975.4|1973.4|1974.4|1972.4|0
1668726600000|2022-11-17 23:10:00|1974.7|1972.7|1973.9|1971.9|1974.8|1972.8|1973.9|1971.9|0
1668726900000|2022-11-17 23:15:00|1974.1|1972.1|1974.1|1972.1|1974.6|1972.6|1973.6|1971.6|0
1668727200000|2022-11-17 23:20:00|1974|1972|1973.9|1971.9|1974.1|1972.1|1973.8|1971.8|0
1668727500000|2022-11-17 23:25:00|1974|1972|1974.4|1972.4|1974.9|1972.9|1974|1972|0
1668727800000|2022-11-17 23:30:00|1974.1|1972.1|1974|1972|1975|1973|1973.7|1971.7|0
1668728100000|2022-11-17 23:35:00|1974.1|1972.1|1973.5|1971.5|1974.2|1972.2|1973.3|1971.3|0
1668728400000|2022-11-17 23:40:00|1973.3|1971.3|1972|1970|1973.5|1971.5|1971.7|1969.7|0
1668728700000|2022-11-17 23:45:00|1969|1967.8|1970.5|1969.3|1970.5|1969.3|1969|1967.8|450
1668729000000|2022-11-17 23:50:00|1970.8|1969.6|1973.3|1972.1|1973.3|1972.1|1970.8|1969.6|443
1668729300000|2022-11-17 23:55:00|1973.5|1972.3|1974|1972.8|1974|1972.8|1973|1971.8|332
1668729600000|2022-11-18 00:00:00|1973.8|1973|1973.3|1972.5|1975.3|1974.5|1972.3|1971.5|2015
1668729900000|2022-11-18 00:05:00|1973.8|1973|1973.8|1973|1974.3|1973.5|1972.3|1971.5|649
1668730200000|2022-11-18 00:10:00|1974.3|1973.5|1974.3|1973.5|1974.8|1974|1973.3|1972.5|447
1668730500000|2022-11-18 00:15:00|1974.8|1974|1974.8|1974|1974.8|1974|1972.8|1972|914
1668730800000|2022-11-18 00:20:00|1975.3|1974.5|1973.8|1973|1975.3|1974.5|1973.3|1972.5|519
1668731100000|2022-11-18 00:25:00|1973.3|1972.5|1970.8|1970|1973.3|1972.5|1970.8|1970|452
1668731400000|2022-11-18 00:30:00|1970.3|1969.5|1970.3|1969.5|1971.8|1971|1969.8|1969|517
1668731700000|2022-11-18 00:35:00|1969.8|1969|1970.8|1970|1971.3|1970.5|1969.8|1969|560
1668732000000|2022-11-18 00:40:00|1970.3|1969.5|1971.8|1971|1971.8|1971|1970.3|1969.5|418
1668732300000|2022-11-18 00:45:00|1971.3|1970.5|1971.8|1971|1971.8|1971|1970.8|1970|196
1668732600000|2022-11-18 00:50:00|1972.3|1971.5|1972.8|1972|1972.8|1972|1972.3|1971.5|406
1668732900000|2022-11-18 00:55:00|1973.3|1972.5|1976.3|1975.5|1976.3|1975.5|1973.3|1972.5|1325
1668733200000|2022-11-18 01:00:00|1976.8|1976|1974.3|1973.5|1976.8|1976|1973.3|1972.5|820
1668733500000|2022-11-18 01:05:00|1973.8|1973|1974.8|1974|1975.8|1975|1973.3|1972.5|805
1668733800000|2022-11-18 01:10:00|1975.3|1974.5|1975.3|1974.5|1976.3|1975.5|1974.8|1974|267
1668734100000|2022-11-18 01:15:00|1975.8|1975|1975.8|1975|1977.3|1976.5|1975.3|1974.5|578
1668734400000|2022-11-18 01:20:00|1976.3|1975.5|1976.8|1976|1976.8|1976|1975.8|1975|190
1668734700000|2022-11-18 01:25:00|1976.3|1975.5|1975.3|1974.5|1976.8|1976|1974.8|1974|337
1668735000000|2022-11-18 01:30:00|1974.8|1974|1974.8|1974|1975.3|1974.5|1971.8|1971|870
1668735300000|2022-11-18 01:35:00|1975.3|1974.5|1971.8|1971|1975.3|1974.5|1971.8|1971|578
1668735600000|2022-11-18 01:40:00|1971.3|1970.5|1971.3|1970.5|1971.8|1971|1970.8|1970|520
1668735900000|2022-11-18 01:45:00|1971.8|1971|1972.8|1972|1973.3|1972.5|1971.3|1970.5|300
1668736200000|2022-11-18 01:50:00|1973.1|1972.3|1973.8|1973|1973.8|1973|1972.8|1972|300
1668736500000|2022-11-18 01:55:00|1973.3|1972.5|1972.8|1972|1973.8|1973|1972.8|1972|274
1668736800000|2022-11-18 02:00:00|1973.3|1972.5|1972.3|1971.5|1973.8|1973|1971.8|1971|286
1668737100000|2022-11-18 02:05:00|1972.8|1972|1973.3|1972.5|1973.3|1972.5|1972.3|1971.5|139
1668737400000|2022-11-18 02:10:00|1972.8|1972|1973.3|1972.5|1973.3|1972.5|1972.8|1972|229
1668737700000|2022-11-18 02:15:00|1972.8|1972|1972.3|1971.5|1973.3|1972.5|1972.3|1971.5|138
1668738000000|2022-11-18 02:20:00|1972.8|1972|1972.3|1971.5|1972.8|1972|1972.3|1971.5|161
1668738300000|2022-11-18 02:25:00|1972.8|1972|1972.8|1972|1972.8|1972|1972.8|1972|117
1668738600000|2022-11-18 02:30:00|1973.3|1972.5|1972.8|1972|1973.3|1972.5|1972.8|1972|238
1668738900000|2022-11-18 02:35:00|1972.3|1971.5|1972.3|1971.5|1972.8|1972|1972.3|1971.5|144
1668739200000|2022-11-18 02:40:00|1971.8|1971|1970.8|1970|1971.8|1971|1970.8|1970|275
1668739500000|2022-11-18 02:45:00|1971.3|1970.5|1970.8|1970|1971.3|1970.5|1970.8|1970|118
1668739800000|2022-11-18 02:50:00|1970.3|1969.5|1970.8|1970|1970.8|1970|1970.3|1969.5|134
1668740100000|2022-11-18 02:55:00|1971.3|1970.5|1971.8|1971|1971.8|1971|1971.3|1970.5|176
1668740400000|2022-11-18 03:00:00|1972.3|1971.5|1971.8|1971|1972.3|1971.5|1971.8|1971|46
1668740700000|2022-11-18 03:05:00|1971.3|1970.5|1972.3|1971.5|1972.3|1971.5|1971.3|1970.5|146
1668741000000|2022-11-18 03:10:00|1971.8|1971|1971.3|1970.5|1971.8|1971|1971.3|1970.5|125
1668741300000|2022-11-18 03:15:00|1970.8|1970|1970.8|1970|1970.8|1970|1970.8|1970|55
1668741600000|2022-11-18 03:20:00|1971.3|1970.5|1971.3|1970.5|1971.8|1971|1970.8|1970|180
1668741900000|2022-11-18 03:25:00|||||||||63
1668742200000|2022-11-18 03:30:00|1971.8|1971|1970.8|1970|1971.8|1971|1970.3|1969.5|735
1668742500000|2022-11-18 03:35:00|1970.6|1969.8|1970.8|1970|1971.3|1970.5|1970.3|1969.5|349
1668742800000|2022-11-18 03:40:00|1971.3|1970.5|1971.8|1971|1971.8|1971|1970.8|1970|206
1668743100000|2022-11-18 03:45:00|1972.3|1971.5|1971.8|1971|1972.3|1971.5|1971.8|1971|159
1668743400000|2022-11-18 03:50:00|1972.3|1971.5|1972.3|1971.5|1972.3|1971.5|1971.8|1971|256
1668743700000|2022-11-18 03:55:00|1971.8|1971|1972.3|1971.5|1972.3|1971.5|1971.8|1971|142
1668744000000|2022-11-18 04:00:00|1971.8|1971|1970.8|1970|1971.8|1971|1970.8|1970|292
1668744300000|2022-11-18 04:05:00|1970.3|1969.5|1969.8|1969|1970.3|1969.5|1969.8|1969|93
1668744600000|2022-11-18 04:10:00|||||||||67
1668744900000|2022-11-18 04:15:00|1970.3|1969.5|1969.8|1969|1970.3|1969.5|1969.8|1969|184
1668745200000|2022-11-18 04:20:00|1970.3|1969.5|1969.3|1968.5|1970.3|1969.5|1969.3|1968.5|504
1668745500000|2022-11-18 04:25:00|1968.8|1968|1967.3|1966.5|1969.8|1969|1967.3|1966.5|656
1668745800000|2022-11-18 04:30:00|1967.8|1967|1967.8|1967|1967.8|1967|1967.8|1967|119
1668746100000|2022-11-18 04:35:00|1968.3|1967.5|1968.3|1967.5|1968.3|1967.5|1968.3|1967.5|235
1668746400000|2022-11-18 04:40:00|1967.8|1967|1968.3|1967.5|1968.3|1967.5|1967.8|1967|304
1668746700000|2022-11-18 04:45:00|1968.8|1968|1968.8|1968|1968.8|1968|1968.8|1968|205
1668747000000|2022-11-18 04:50:00|1968.3|1967.5|1968.8|1968|1968.8|1968|1968.3|1967.5|431
1668747300000|2022-11-18 04:55:00|1968.3|1967.5|1968.8|1968|1968.8|1968|1968.3|1967.5|114
1668747600000|2022-11-18 05:00:00|1968.3|1967.5|1967.3|1966.5|1968.8|1968|1967.3|1966.5|236
1668747900000|2022-11-18 05:05:00|1966.8|1966|1967.3|1966.5|1967.3|1966.5|1966.3|1965.5|771
1668748200000|2022-11-18 05:10:00|1967.1|1966.3|1967.8|1967|1967.8|1967|1966.8|1966|188
1668748500000|2022-11-18 05:15:00|1968.3|1967.5|1967.8|1967|1968.6|1967.8|1967.8|1967|547
1668748800000|2022-11-18 05:20:00|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|134
1668749100000|2022-11-18 05:25:00|1967.8|1967|1967.3|1966.5|1967.8|1967|1966.8|1966|224
1668749400000|2022-11-18 05:30:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.8|1966|114
1668749700000|2022-11-18 05:35:00|1967.3|1966.5|1968.3|1967.5|1968.3|1967.5|1966.8|1966|512
1668750000000|2022-11-18 05:40:00|1967.8|1967|1967.8|1967|1967.8|1967|1967.8|1967|162
1668750300000|2022-11-18 05:45:00|||||||||381
1668750600000|2022-11-18 05:50:00|1967.3|1966.5|1968.3|1967.5|1968.3|1967.5|1966.8|1966|758
1668750900000|2022-11-18 05:55:00|1967.8|1967|1966.8|1966|1968.3|1967.5|1966.8|1966|1826
1668751200000|2022-11-18 06:00:00|1967.3|1966.5|1970.8|1970|1970.8|1970|1967.3|1966.5|2702
1668751500000|2022-11-18 06:05:00|1970.3|1969.5|1969.1|1967.1|1970.3|1969.5|1968.8|1967|648
1668751800000|2022-11-18 06:10:00|1969|1967|1968.7|1966.7|1969.6|1967.6|1968.7|1966.7|2
1668752100000|2022-11-18 06:15:00|1968.8|1966.8|1969|1967|1969.5|1967.5|1968.5|1966.5|225
1668752400000|2022-11-18 06:20:00|1969.2|1967.2|1969.2|1967.2|1969.7|1967.7|1969.1|1967.1|0
1668752700000|2022-11-18 06:25:00|1969.3|1967.3|1968.8|1966.8|1969.3|1967.3|1968.8|1966.8|0
1668753000000|2022-11-18 06:30:00|1969|1967|1968.1|1966.1|1969|1967|1967.5|1965.5|0
1668753300000|2022-11-18 06:35:00|1967.9|1965.9|1967.6|1965.6|1967.9|1965.9|1967.2|1965.2|0
1668753600000|2022-11-18 06:40:00|1967.7|1965.7|1967.7|1965.7|1968|1966|1967.6|1965.6|0
1668753900000|2022-11-18 06:45:00|1967.4|1965.4|1967.7|1965.7|1967.7|1965.7|1967.3|1965.3|0
1668754200000|2022-11-18 06:50:00|1967.8|1965.8|1967.7|1965.7|1968.3|1966.3|1967.7|1965.7|0
1668754500000|2022-11-18 06:55:00|1967.8|1965.8|1968.1|1966.1|1968.4|1966.4|1967.8|1965.8|0
1668754800000|2022-11-18 07:00:00|1968.3|1966.3|1968.6|1966.6|1969.1|1967.1|1968.3|1966.3|0
1668755100000|2022-11-18 07:05:00|1968.5|1966.5|1969.2|1967.2|1969.3|1967.3|1968.3|1966.3|0
1668755400000|2022-11-18 07:10:00|1969.3|1967.3|1969.7|1967.7|1969.8|1967.8|1969.2|1967.2|0
1668755700000|2022-11-18 07:15:00|1969.8|1967.8|1969.8|1967.8|1970|1968|1969.2|1967.2|0
1668756000000|2022-11-18 07:20:00|1969.9|1967.9|1969.5|1967.5|1969.9|1967.9|1969.5|1967.5|0
1668756300000|2022-11-18 07:25:00|1969.4|1967.4|1970.1|1968.1|1970.3|1968.3|1969.4|1967.4|0
1668756600000|2022-11-18 07:30:00|1968.8|1967.6|1968|1966.8|1969.5|1968.3|1968|1966.8|311
1668756900000|2022-11-18 07:35:00|1968.3|1967.1|1968|1966.8|1968.5|1967.3|1968|1966.8|49
1668757200000|2022-11-18 07:40:00|1968.5|1967.3|1968.5|1967.3|1968.5|1967.3|1968.5|1967.3|24
1668757500000|2022-11-18 07:45:00|1969|1967.8|1968|1966.8|1969.5|1968.3|1968|1966.8|95
1668757800000|2022-11-18 07:50:00|1967.8|1966.6|1968|1966.8|1968|1966.8|1967.8|1966.6|21
1668758100000|2022-11-18 07:55:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967.5|1966.3|75
1668758400000|2022-11-18 08:00:00|1967.5|1966.3|1967|1965.8|1968.5|1967.3|1967|1965.8|129
1668758700000|2022-11-18 08:05:00|1967.3|1966.1|1968|1966.8|1968.5|1967.3|1967|1965.8|166
1668759000000|2022-11-18 08:10:00|1967.5|1966.3|1967|1965.8|1968|1966.8|1967|1965.8|46
1668759300000|2022-11-18 08:15:00|1967.3|1966.1|1965.5|1964.3|1967.8|1966.6|1965.5|1964.3|36
1668759600000|2022-11-18 08:20:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1965.5|1964.3|67
1668759900000|2022-11-18 08:25:00|1965.5|1964.3|1966.5|1965.3|1966.5|1965.3|1965.5|1964.3|96
1668760200000|2022-11-18 08:30:00|1966.3|1965.1|1966.5|1965.3|1967|1965.8|1966|1964.8|41
1668760500000|2022-11-18 08:35:00|1966.8|1965.6|1966.5|1965.3|1967|1965.8|1966.5|1965.3|14
1668760800000|2022-11-18 08:40:00|1967|1965.8|1967.5|1966.3|1967.5|1966.3|1966.5|1965.3|20
1668761100000|2022-11-18 08:45:00|1968|1966.8|1968.5|1967.3|1968.5|1967.3|1967.5|1966.3|38
1668761400000|2022-11-18 08:50:00|1968.3|1967.1|1968.5|1967.3|1968.5|1967.3|1968.3|1967.1|3
1668761700000|2022-11-18 08:55:00|1969|1967.8|1970|1968.8|1970|1968.8|1968.5|1967.3|33
1668762000000|2022-11-18 09:00:00|1970.3|1969.1|1970.5|1969.3|1970.5|1969.3|1970|1968.8|47
1668762300000|2022-11-18 09:05:00|1971|1969.8|1971.5|1970.3|1971.5|1970.3|1971|1969.8|37
1668762600000|2022-11-18 09:10:00|1971|1969.8|1970.5|1969.3|1971|1969.8|1970|1968.8|112
1668762900000|2022-11-18 09:15:00|1971|1969.8|1971|1969.8|1972|1970.8|1971|1969.8|81
1668763200000|2022-11-18 09:20:00|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|1971|1969.8|53
1668763500000|2022-11-18 09:25:00|1971|1969.8|1972|1970.8|1972.5|1971.3|1971|1969.8|86
1668763800000|2022-11-18 09:30:00|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|1972|1970.8|179
1668764100000|2022-11-18 09:35:00|1972.3|1971.1|1972|1970.8|1972.5|1971.3|1972|1970.8|130
1668764400000|2022-11-18 09:40:00|1971.5|1970.3|1971.5|1970.3|1972|1970.8|1971|1969.8|103
1668764700000|2022-11-18 09:45:00|1971|1969.8|1970.5|1969.3|1971.5|1970.3|1970.5|1969.3|64
1668765000000|2022-11-18 09:50:00|1970|1968.8|1970.5|1969.3|1970.5|1969.3|1970|1968.8|58
1668765300000|2022-11-18 09:55:00|1970.3|1969.1|1970|1968.8|1970.5|1969.3|1969.5|1968.3|99
1668765600000|2022-11-18 10:00:00|1969.8|1968.6|1969.5|1968.3|1970|1968.8|1969.5|1968.3|40
1668765900000|2022-11-18 10:05:00|1969.8|1968.6|1970.5|1969.3|1970.5|1969.3|1969.5|1968.3|140
1668766200000|2022-11-18 10:10:00|1971|1969.8|1971.5|1970.3|1971.5|1970.3|1970.5|1969.3|140
1668766500000|2022-11-18 10:15:00|1972|1970.8|1971.5|1970.3|1972.5|1971.3|1971.5|1970.3|27
1668766800000|2022-11-18 10:20:00|1971|1969.8|1971.5|1970.3|1971.5|1970.3|1971|1969.8|46
1668767100000|2022-11-18 10:25:00|1971|1969.8|1971.5|1970.3|1972|1970.8|1971|1969.8|38
1668767400000|2022-11-18 10:30:00|1971.3|1970.1|1971.5|1970.3|1972|1970.8|1971.3|1970.1|24
1668767700000|2022-11-18 10:35:00|1972|1970.8|1972.8|1971.6|1973|1971.8|1972|1970.8|68
1668768000000|2022-11-18 10:40:00|1973|1971.8|1973|1971.8|1973|1971.8|1972.5|1971.3|85
1668768300000|2022-11-18 10:45:00|1973.5|1972.3|1973.8|1972.6|1973.8|1972.6|1973.5|1972.3|29
1668768600000|2022-11-18 10:50:00|1973.5|1972.3|1973|1971.8|1974|1972.8|1973|1971.8|102
1668768900000|2022-11-18 10:55:00|1973.3|1972.1|1973|1971.8|1973.5|1972.3|1973|1971.8|28
1668769200000|2022-11-18 11:00:00|1973.3|1972.1|1972.5|1971.3|1973.5|1972.3|1972.5|1971.3|30
1668769500000|2022-11-18 11:05:00|1973|1971.8|1972.5|1971.3|1973|1971.8|1972.5|1971.3|24
1668769800000|2022-11-18 11:10:00|1972.3|1971.1|1972.5|1971.3|1972.5|1971.3|1972|1970.8|30
1668770100000|2022-11-18 11:15:00|1972.8|1971.6|1972.5|1971.3|1973|1971.8|1972.5|1971.3|5
1668770400000|2022-11-18 11:20:00|1972.3|1971.1|1972|1970.8|1972.5|1971.3|1972|1970.8|20
1668770700000|2022-11-18 11:25:00|1972.3|1971.1|1972.5|1971.3|1972.5|1971.3|1972|1970.8|6
1668771000000|2022-11-18 11:30:00|1972.8|1971.6|1972.5|1971.3|1973|1971.8|1972.5|1971.3|28
1668771300000|2022-11-18 11:35:00|1972.3|1971.1|1972.5|1971.3|1972.5|1971.3|1972|1970.8|28
1668771600000|2022-11-18 11:40:00|1972.3|1971.1|1972|1970.8|1972.5|1971.3|1972|1970.8|18
1668771900000|2022-11-18 11:45:00|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|27
1668772200000|2022-11-18 11:50:00|1973|1971.8|1973|1971.8|1973|1971.8|1972.5|1971.3|20
1668772500000|2022-11-18 11:55:00|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|20
1668772800000|2022-11-18 12:00:00|1973|1971.8|1974.5|1973.3|1974.5|1973.3|1973|1971.8|69
1668773100000|2022-11-18 12:05:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974.5|1973.3|99
1668773400000|2022-11-18 12:10:00|1975|1973.8|1975|1973.8|1975|1973.8|1974.5|1973.3|15
1668773700000|2022-11-18 12:15:00|1975.5|1974.3|1975|1973.8|1975.5|1974.3|1975|1973.8|79
1668774000000|2022-11-18 12:20:00|1974.5|1973.3|1974.5|1973.3|1974.5|1973.3|1974|1972.8|26
1668774300000|2022-11-18 12:25:00|1974.3|1973.1|1974.5|1973.3|1974.5|1973.3|1974|1972.8|37
1668774600000|2022-11-18 12:30:00|1974|1972.8|1974.5|1973.3|1974.5|1973.3|1974|1972.8|16
1668774900000|2022-11-18 12:35:00|1974.3|1973.1|1974.5|1973.3|1974.5|1973.3|1974|1972.8|13
1668775200000|2022-11-18 12:40:00|||||||||16
1668775500000|2022-11-18 12:45:00|1975|1973.8|1975|1973.8|1975|1973.8|1974.5|1973.3|97
1668775800000|2022-11-18 12:50:00|||||||||7
1668776100000|2022-11-18 12:55:00|||||||||25
1668776400000|2022-11-18 13:00:00|1975.5|1974.3|1976|1974.8|1976|1974.8|1975|1973.8|293
1668776700000|2022-11-18 13:05:00|1976.3|1975.1|1976|1974.8|1976.5|1975.3|1976|1974.8|110
1668777000000|2022-11-18 13:10:00|1975.5|1974.3|1975.5|1974.3|1975.5|1974.3|1975.5|1974.3|62
1668777300000|2022-11-18 13:15:00|1976|1974.8|1976.3|1975.1|1976.5|1975.3|1976|1974.8|154
1668777600000|2022-11-18 13:20:00|1976|1974.8|1975.5|1974.3|1976.3|1975.1|1975.5|1974.3|45
1668777900000|2022-11-18 13:25:00|1975.8|1974.6|1976.5|1975.3|1976.5|1975.3|1975.5|1974.3|28
1668778200000|2022-11-18 13:30:00|1976|1974.8|1976.5|1975.3|1976.5|1975.3|1976|1974.8|54
1668778500000|2022-11-18 13:35:00|||||||||11
1668778800000|2022-11-18 13:40:00|1977|1975.8|1977|1975.8|1977|1975.8|1976.5|1975.3|49
1668779100000|2022-11-18 13:45:00|1976.5|1975.3|1977|1975.8|1977|1975.8|1976.5|1975.3|80
1668779400000|2022-11-18 13:50:00|1976.8|1975.6|1976.5|1975.3|1977|1975.8|1976.5|1975.3|80
1668779700000|2022-11-18 13:55:00|||||||||9
1668780000000|2022-11-18 14:00:00|1977|1975.8|1977|1975.8|1977|1975.8|1976|1974.8|86
1668780300000|2022-11-18 14:05:00|1976.5|1975.3|1976|1974.8|1977|1975.8|1976|1974.8|34
1668780600000|2022-11-18 14:10:00|1975.8|1974.6|1976|1974.8|1976|1974.8|1975.5|1974.3|10
1668780900000|2022-11-18 14:15:00|1975.5|1974.3|1975.5|1974.3|1976|1974.8|1975.5|1974.3|34
1668781200000|2022-11-18 14:20:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974|1972.8|59
1668781500000|2022-11-18 14:25:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974.5|1973.3|31
1668781800000|2022-11-18 14:30:00|1975|1973.8|1972|1970.8|1975|1973.8|1971.5|1970.3|316
1668782100000|2022-11-18 14:35:00|1972.5|1971.3|1971.5|1970.3|1972.5|1971.3|1971|1969.8|164
1668782400000|2022-11-18 14:40:00|1971.8|1970.6|1971.5|1970.3|1972|1970.8|1970.5|1969.3|56
1668782700000|2022-11-18 14:45:00|1971.8|1970.6|1972|1970.8|1973|1971.8|1971.8|1970.6|98
1668783000000|2022-11-18 14:50:00|1972.3|1971.1|1973|1971.8|1973|1971.8|1972|1970.8|35
1668783300000|2022-11-18 14:55:00|1973.3|1972.1|1973|1971.8|1974|1972.8|1973|1971.8|65
1668783600000|2022-11-18 15:00:00|1973.3|1972.1|1970|1968.8|1973.5|1972.3|1970|1968.8|143
1668783900000|2022-11-18 15:05:00|1970.5|1969.3|1971|1969.8|1971|1969.8|1969.5|1968.3|229
1668784200000|2022-11-18 15:10:00|1971.3|1970.1|1971.5|1970.3|1972.5|1971.3|1971|1969.8|194
1668784500000|2022-11-18 15:15:00|1971.3|1970.1|1971.8|1970.6|1972.5|1971.3|1971|1969.8|95
1668784800000|2022-11-18 15:20:00|1971.5|1970.3|1972.5|1971.3|1973|1971.8|1971.5|1970.3|81
1668785100000|2022-11-18 15:25:00|1973|1971.8|1973|1971.8|1973|1971.8|1971|1969.8|110
1668785400000|2022-11-18 15:30:00|1972.8|1971.6|1973|1971.8|1973|1971.8|1972|1970.8|47
1668785700000|2022-11-18 15:35:00|1973.5|1972.3|1973|1971.8|1973.8|1972.6|1972.5|1971.3|87
1668786000000|2022-11-18 15:40:00|1972.8|1971.6|1972.5|1971.3|1974|1972.8|1972.5|1971.3|49
1668786300000|2022-11-18 15:45:00|1973|1971.8|1973|1971.8|1973|1971.8|1972|1970.8|31
1668786600000|2022-11-18 15:50:00|1972.8|1971.6|1973|1971.8|1973.5|1972.3|1972.5|1971.3|48
1668786900000|2022-11-18 15:55:00|1973.3|1972.1|1971|1969.8|1973.5|1972.3|1970.5|1969.3|127
1668787200000|2022-11-18 16:00:00|1971.3|1970.1|1970.3|1969.1|1971.5|1970.3|1969.5|1968.3|119
1668787500000|2022-11-18 16:05:00|1970.5|1969.3|1970.5|1969.3|1971|1969.8|1970|1968.8|114
1668787800000|2022-11-18 16:10:00|1970.3|1969.1|1971.5|1970.3|1971.5|1970.3|1970.3|1969.1|15
1668788100000|2022-11-18 16:15:00|1972|1970.8|1972.5|1971.3|1973.5|1972.3|1972|1970.8|118
1668788400000|2022-11-18 16:20:00|1973|1971.8|1973.5|1972.3|1973.5|1972.3|1973|1971.8|114
1668788700000|2022-11-18 16:25:00|1973.8|1972.6|1972.5|1971.3|1974|1972.8|1972|1970.8|582
1668789000000|2022-11-18 16:30:00|1972.3|1971.1|1972.5|1971.3|1973|1971.8|1972|1970.8|196
1668789300000|2022-11-18 16:35:00|1972.8|1971.6|1972.5|1971.3|1973.3|1972.1|1972.5|1971.3|85
1668789600000|2022-11-18 16:40:00|1973|1971.8|1972|1970.8|1973|1971.8|1971.5|1970.3|189
1668789900000|2022-11-18 16:45:00|1971.5|1970.3|1970|1968.8|1972|1970.8|1970|1968.8|156
1668790200000|2022-11-18 16:50:00|1970.3|1969.1|1971|1969.8|1971.3|1970.1|1970|1968.8|129
1668790500000|2022-11-18 16:55:00|1971.3|1970.1|1972|1970.8|1972|1970.8|1971|1969.8|98
1668790800000|2022-11-18 17:00:00|1972.3|1971.1|1973.5|1972.3|1973.5|1972.3|1972|1970.8|250
1668791100000|2022-11-18 17:05:00|1973|1971.8|1972|1970.8|1973|1971.8|1971.5|1970.3|297
1668791400000|2022-11-18 17:10:00|||||||||58
1668791700000|2022-11-18 17:15:00|1971.5|1970.3|1969.5|1968.3|1972|1970.8|1969.5|1968.3|169
1668792000000|2022-11-18 17:20:00|1969.3|1968.1|1969|1967.8|1970|1968.8|1969|1967.8|17
1668792300000|2022-11-18 17:25:00|1969.5|1968.3|1970.5|1969.3|1970.5|1969.3|1969.3|1968.1|8
1668792600000|2022-11-18 17:30:00|1970|1968.8|1970.5|1969.3|1970.5|1969.3|1970|1968.8|38
1668792900000|2022-11-18 17:35:00|1971|1969.8|1971.5|1970.3|1971.5|1970.3|1970.5|1969.3|34
1668793200000|2022-11-18 17:40:00|1971.3|1970.1|1971|1969.8|1971.5|1970.3|1971|1969.8|9
1668793500000|2022-11-18 17:45:00|1971.3|1970.1|1971|1969.8|1971.3|1970.1|1970.5|1969.3|18
1668793800000|2022-11-18 17:50:00|1971.3|1970.1|1970.5|1969.3|1971.5|1970.3|1970|1968.8|43
1668794100000|2022-11-18 17:55:00|1970.3|1969.1|1971.5|1970.3|1971.5|1970.3|1970.3|1969.1|24
1668794400000|2022-11-18 18:00:00|1971.3|1970.1|1971.5|1970.3|1971.5|1970.3|1971|1969.8|14
1668794700000|2022-11-18 18:05:00|1971.8|1970.6|1972.5|1971.3|1973|1971.8|1971.5|1970.3|23
1668795000000|2022-11-18 18:10:00|1972.8|1971.6|1972.5|1971.3|1973|1971.8|1972.5|1971.3|0
1668795300000|2022-11-18 18:15:00|1972|1970.8|1972|1970.8|1972.5|1971.3|1971.5|1970.3|19
1668795600000|2022-11-18 18:20:00|1972.3|1971.1|1973|1971.8|1973|1971.8|1971.5|1970.3|6
1668795900000|2022-11-18 18:25:00|1972.8|1971.6|1973.5|1972.3|1973.5|1972.3|1972.5|1971.3|8
1668796200000|2022-11-18 18:30:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1972.5|1971.3|34
1668796500000|2022-11-18 18:35:00|1973.3|1972.1|1972.5|1971.3|1973.5|1972.3|1972.5|1971.3|15
1668796800000|2022-11-18 18:40:00|1972|1970.8|1971.5|1970.3|1972.5|1971.3|1971|1969.8|19
1668797100000|2022-11-18 18:45:00|1971.3|1970.1|1971.5|1970.3|1971.5|1970.3|1971|1969.8|7
1668797400000|2022-11-18 18:50:00|1971.8|1970.6|1971|1969.8|1971.8|1970.6|1971|1969.8|4
1668797700000|2022-11-18 18:55:00|1971.3|1970.1|1972|1970.8|1972|1970.8|1971|1969.8|15
1668798000000|2022-11-18 19:00:00|1971.8|1970.6|1973|1971.8|1973|1971.8|1971.8|1970.6|44
1668798300000|2022-11-18 19:05:00|1972.8|1971.6|1972.5|1971.3|1973|1971.8|1972|1970.8|28
1668798600000|2022-11-18 19:10:00|1972.3|1971.1|1972.5|1971.3|1972.5|1971.3|1972|1970.8|16
1668798900000|2022-11-18 19:15:00|1973|1971.8|1972.5|1971.3|1973.5|1972.3|1972.5|1971.3|22
1668799200000|2022-11-18 19:20:00|1972.8|1971.6|1973|1971.8|1973|1971.8|1972.5|1971.3|12
1668799500000|2022-11-18 19:25:00|1972.8|1971.6|1973|1971.8|1973.5|1972.3|1972.5|1971.3|14
1668799800000|2022-11-18 19:30:00|1973.3|1972.1|1972.5|1971.3|1973.5|1972.3|1972|1970.8|46
1668800100000|2022-11-18 19:35:00|1972.3|1971.1|1972.5|1971.3|1972.5|1971.3|1972|1970.8|12
1668800400000|2022-11-18 19:40:00|1972.8|1971.6|1972.5|1971.3|1973|1971.8|1972.5|1971.3|28
1668800700000|2022-11-18 19:45:00|1973|1971.8|1972.5|1971.3|1973|1971.8|1972.5|1971.3|21
1668801000000|2022-11-18 19:50:00|1972|1970.8|1972.5|1971.3|1973|1971.8|1972|1970.8|27
1668801300000|2022-11-18 19:55:00|1973|1971.8|1973.5|1972.3|1973.5|1972.3|1972.8|1971.6|42
1668801600000|2022-11-18 20:00:00|1973.3|1972.1|1974.5|1973.3|1974.5|1973.3|1973|1971.8|11
1668801900000|2022-11-18 20:05:00|1975|1973.8|1975|1973.8|1975.3|1974.1|1974.5|1973.3|34
1668802200000|2022-11-18 20:10:00|1974.5|1973.3|1974.5|1973.3|1975.3|1974.1|1974.5|1973.3|18
1668802500000|2022-11-18 20:15:00|1974.8|1973.6|1974.5|1973.3|1975|1973.8|1974|1972.8|27
1668802800000|2022-11-18 20:20:00|1974.3|1973.1|1974.5|1973.3|1974.5|1973.3|1974|1972.8|16
1668803100000|2022-11-18 20:25:00|1974.8|1973.6|1975.5|1974.3|1975.5|1974.3|1974.5|1973.3|16
1668803400000|2022-11-18 20:30:00|1975.8|1974.6|1975|1973.8|1975.8|1974.6|1975|1973.8|74
1668803700000|2022-11-18 20:35:00|1975.3|1974.1|1976|1974.8|1976|1974.8|1975|1973.8|12
1668804000000|2022-11-18 20:40:00|1976.3|1975.1|1976.5|1975.3|1976.5|1975.3|1976|1974.8|31
1668804300000|2022-11-18 20:45:00|1976.8|1975.6|1976.8|1975.6|1976.8|1975.6|1976.8|1975.6|29
1668804600000|2022-11-18 20:50:00|1977|1975.8|1975.1|1973.1|1977|1975.8|1974.9|1972.9|148
1668804900000|2022-11-18 20:55:00|1975.3|1973.3|1976|1974|1976.1|1974.1|1975|1973|0
1668805200000|2022-11-18 21:00:00|1975.9|1973.9|1976.2|1974.2|1976.6|1974.6|1975.6|1973.6|13
1668805500000|2022-11-18 21:05:00|1976.3|1974.3|1975.2|1973.2|1976.3|1974.3|1974.6|1972.6|0
1668805800000|2022-11-18 21:10:00|1975|1973|1975.1|1973.1|1975.6|1973.6|1974.9|1972.9|0
1668806100000|2022-11-18 21:15:00|1975.2|1973.2|1975.3|1973.3|1975.3|1973.3|1974.9|1972.9|0
1668806400000|2022-11-18 21:20:00|1975|1973|1975.3|1973.3|1975.3|1973.3|1975|1973|0
1668806700000|2022-11-18 21:25:00|1975.5|1973.5|1975.9|1973.9|1975.9|1973.9|1975.5|1973.5|0
1668807000000|2022-11-18 21:30:00|1975.8|1973.8|1975.5|1973.5|1975.8|1973.8|1975.4|1973.4|0
1668807300000|2022-11-18 21:35:00|1975.4|1973.4|1975.5|1973.5|1975.5|1973.5|1975.4|1973.4|0
1668807600000|2022-11-18 21:40:00|1975.2|1973.2|1975.1|1973.1|1975.2|1973.2|1975.1|1973.1|0
1668807900000|2022-11-18 21:45:00|1975.2|1973.2|1975.2|1973.2|1975.3|1973.3|1975.1|1973.1|0
1668808200000|2022-11-18 21:50:00|1975.3|1973.3|1975.2|1973.2|1975.5|1973.5|1975.1|1973.1|0
1668808500000|2022-11-18 21:55:00|1975.3|1973.3|1975.3|1973.3|1975.6|1973.6|1975.2|1973.2|0
1668985200000|2022-11-20 23:00:00|1976.7|1974.7|1975.4|1973.4|1976.7|1974.7|1975.4|1973.4|0
1668985500000|2022-11-20 23:05:00|1975.5|1973.5|1974.9|1972.9|1975.7|1973.7|1974.9|1972.9|0
1668985800000|2022-11-20 23:10:00|1974.8|1972.8|1974.6|1972.6|1974.8|1972.8|1974.4|1972.4|0
1668986100000|2022-11-20 23:15:00|1974.4|1972.4|1973.7|1971.7|1974.4|1972.4|1973.1|1971.1|0
1668986400000|2022-11-20 23:20:00|1973.6|1971.6|1973|1971|1973.6|1971.6|1972.6|1970.6|0
1668986700000|2022-11-20 23:25:00|1973.1|1971.1|1973|1971|1973.4|1971.4|1972.8|1970.8|0
1668987000000|2022-11-20 23:30:00|1972.8|1970.8|1972.1|1970.1|1973|1971|1971.8|1969.8|0
1668987300000|2022-11-20 23:35:00|1972.3|1970.3|1972.9|1970.9|1972.9|1970.9|1972.1|1970.1|0
1668987600000|2022-11-20 23:40:00|1972.8|1970.8|1974.6|1972.6|1974.9|1972.9|1972.7|1970.7|0
1668987900000|2022-11-20 23:45:00|1974.4|1972.4|1975|1973.8|1975.5|1974.3|1973.5|1972.3|489
1668988200000|2022-11-20 23:50:00|1975.5|1974.3|1975.5|1974.3|1975.5|1974.3|1974.5|1973.3|305
1668988500000|2022-11-20 23:55:00|1975|1973.8|1974.5|1973.3|1975.5|1974.3|1974|1972.8|197
1668988800000|2022-11-21 00:00:00|1974.3|1973.5|1973.3|1972.5|1976.8|1976|1971.8|1971|1930
1668989100000|2022-11-21 00:05:00|1972.8|1972|1972.3|1971.5|1973.8|1973|1972.3|1971.5|878
1668989400000|2022-11-21 00:10:00|1972.8|1972|1972.1|1971.3|1973.3|1972.5|1971.8|1971|557
1668989700000|2022-11-21 00:15:00|1971.8|1971|1972.3|1971.5|1973.3|1972.5|1971.8|1971|617
1668990000000|2022-11-21 00:20:00|1971.8|1971|1973.3|1972.5|1973.8|1973|1971.8|1971|413
1668990300000|2022-11-21 00:25:00|1973.8|1973|1975.3|1974.5|1975.8|1975|1973.8|1973|457
1668990600000|2022-11-21 00:30:00|1974.8|1974|1975.3|1974.5|1975.8|1975|1974.8|1974|529
1668990900000|2022-11-21 00:35:00|1974.8|1974|1974.8|1974|1975.3|1974.5|1973.8|1973|381
1668991200000|2022-11-21 00:40:00|1975.3|1974.5|1975.3|1974.5|1975.8|1975|1974.8|1974|359
1668991500000|2022-11-21 00:45:00|1974.8|1974|1974.3|1973.5|1975.3|1974.5|1973.8|1973|316
1668991800000|2022-11-21 00:50:00|1973.8|1973|1972.8|1972|1973.8|1973|1971.8|1971|296
1668992100000|2022-11-21 00:55:00|1972.3|1971.5|1970.8|1970|1972.8|1972|1970.3|1969.5|521
1668992400000|2022-11-21 01:00:00|1970.3|1969.5|1969.8|1969|1970.3|1969.5|1969.3|1968.5|506
1668992700000|2022-11-21 01:05:00|1969.3|1968.5|1970.3|1969.5|1970.8|1970|1969.3|1968.5|302
1668993000000|2022-11-21 01:10:00|1969.8|1969|1970.3|1969.5|1970.8|1970|1969.8|1969|228
1668993300000|2022-11-21 01:15:00|1969.8|1969|1968.3|1967.5|1969.8|1969|1967.3|1966.5|1446
1668993600000|2022-11-21 01:20:00|1967.8|1967|1968.8|1968|1970.3|1969.5|1967.8|1967|332
1668993900000|2022-11-21 01:25:00|1969.1|1968.3|1969.8|1969|1969.8|1969|1968.8|1968|171
1668994200000|2022-11-21 01:30:00|1969.3|1968.5|1968.3|1967.5|1969.3|1968.5|1967.3|1966.5|469
1668994500000|2022-11-21 01:35:00|1967.8|1967|1970.8|1970|1970.8|1970|1967.8|1967|301
1668994800000|2022-11-21 01:40:00|1970.3|1969.5|1970.8|1970|1970.8|1970|1969.8|1969|178
1668995100000|2022-11-21 01:45:00|1970.3|1969.5|1967.8|1967|1970.3|1969.5|1967.8|1967|270
1668995400000|2022-11-21 01:50:00|1967.3|1966.5|1968.3|1967.5|1968.8|1968|1967.3|1966.5|242
1668995700000|2022-11-21 01:55:00|1968.8|1968|1966.8|1966|1968.8|1968|1966.3|1965.5|428
1668996000000|2022-11-21 02:00:00|1966.3|1965.5|1966.3|1965.5|1966.8|1966|1966.3|1965.5|235
1668996300000|2022-11-21 02:05:00|1965.8|1965|1966.8|1966|1967.3|1966.5|1965.8|1965|295
1668996600000|2022-11-21 02:10:00|1967.3|1966.5|1966.3|1965.5|1967.3|1966.5|1965.8|1965|283
1668996900000|2022-11-21 02:15:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.3|1965.5|224
1668997200000|2022-11-21 02:20:00|1966.6|1965.8|1967.8|1967|1967.8|1967|1966.3|1965.5|160
1668997500000|2022-11-21 02:25:00|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|78
1668997800000|2022-11-21 02:30:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.8|1966|67
1668998100000|2022-11-21 02:35:00|1966.3|1965.5|1966.8|1966|1966.8|1966|1966.3|1965.5|91
1668998400000|2022-11-21 02:40:00|1966.3|1965.5|1966.8|1966|1966.8|1966|1966.3|1965.5|63
1668998700000|2022-11-21 02:45:00|1966.3|1965.5|1966.8|1966|1966.8|1966|1966.3|1965.5|55
1668999000000|2022-11-21 02:50:00|||||||||10
1668999300000|2022-11-21 02:55:00|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|1967.3|1966.5|60
1668999600000|2022-11-21 03:00:00|1967.8|1967|1968.3|1967.5|1968.3|1967.5|1967.8|1967|61
1668999900000|2022-11-21 03:05:00|1967.8|1967|1968.3|1967.5|1968.3|1967.5|1967.8|1967|121
1669000200000|2022-11-21 03:10:00|1968.8|1968|1968.3|1967.5|1968.8|1968|1968.3|1967.5|71
1669000500000|2022-11-21 03:15:00|||||||||27
1669000800000|2022-11-21 03:20:00|1968.8|1968|1968.8|1968|1968.8|1968|1968.8|1968|75
1669001100000|2022-11-21 03:25:00|1968.3|1967.5|1968.8|1968|1968.8|1968|1968.3|1967.5|233
1669001400000|2022-11-21 03:30:00|1968.3|1967.5|1969.3|1968.5|1969.3|1968.5|1968.3|1967.5|230
1669001700000|2022-11-21 03:35:00|1968.8|1968|1969.3|1968.5|1969.3|1968.5|1968.8|1968|318
1669002000000|2022-11-21 03:40:00|1969.8|1969|1969.8|1969|1969.8|1969|1969.3|1968.5|315
1669002300000|2022-11-21 03:45:00|||||||||113
1669002600000|2022-11-21 03:50:00|1970.3|1969.5|1970.3|1969.5|1970.3|1969.5|1970.3|1969.5|81
1669002900000|2022-11-21 03:55:00|1970.8|1970|1970.3|1969.5|1970.8|1970|1970.3|1969.5|318
1669003200000|2022-11-21 04:00:00|1969.8|1969|1970.3|1969.5|1970.3|1969.5|1969.8|1969|167
1669003500000|2022-11-21 04:05:00|1969.8|1969|1970.3|1969.5|1970.3|1969.5|1969.8|1969|240
1669003800000|2022-11-21 04:10:00|1970.8|1970|1970.8|1970|1970.8|1970|1970.8|1970|85
1669004100000|2022-11-21 04:15:00|||||||||167
1669004400000|2022-11-21 04:20:00|1970.3|1969.5|1970.3|1969.5|1970.3|1969.5|1970.3|1969.5|117
1669004700000|2022-11-21 04:25:00|1969.8|1969|1970.8|1970|1970.8|1970|1969.8|1969|231
1669005000000|2022-11-21 04:30:00|1970.3|1969.5|1970.3|1969.5|1970.3|1969.5|1970.3|1969.5|166
1669005300000|2022-11-21 04:35:00|1970.8|1970|1970.8|1970|1970.8|1970|1970.3|1969.5|326
1669005600000|2022-11-21 04:40:00|1970.3|1969.5|1970.8|1970|1970.8|1970|1970.3|1969.5|220
1669005900000|2022-11-21 04:45:00|1971.3|1970.5|1970.8|1970|1971.3|1970.5|1970.8|1970|139
1669006200000|2022-11-21 04:50:00|1970.3|1969.5|1969.8|1969|1970.3|1969.5|1969.8|1969|259
1669006500000|2022-11-21 04:55:00|||||||||34
1669006800000|2022-11-21 05:00:00|1970.3|1969.5|1970.3|1969.5|1970.3|1969.5|1969.8|1969|315
1669007100000|2022-11-21 05:05:00|1969.8|1969|1970.3|1969.5|1970.3|1969.5|1969.8|1969|321
1669007400000|2022-11-21 05:10:00|1970.8|1970|1970.3|1969.5|1971.3|1970.5|1970.3|1969.5|493
1669007700000|2022-11-21 05:15:00|1970.8|1970|1970.8|1970|1970.8|1970|1970.3|1969.5|154
1669008000000|2022-11-21 05:20:00|1971.3|1970.5|1970.8|1970|1971.3|1970.5|1970.8|1970|191
1669008300000|2022-11-21 05:25:00|1971.3|1970.5|1970.3|1969.5|1971.3|1970.5|1970.3|1969.5|311
1669008600000|2022-11-21 05:30:00|||||||||129
1669008900000|2022-11-21 05:35:00|1970.8|1970|1970.8|1970|1970.8|1970|1970.8|1970|236
1669009200000|2022-11-21 05:40:00|1970.3|1969.5|1970.3|1969.5|1970.8|1970|1970.3|1969.5|312
1669009500000|2022-11-21 05:45:00|1970.8|1970|1971.3|1970.5|1971.3|1970.5|1970.8|1970|313
1669009800000|2022-11-21 05:50:00|1971.8|1971|1971.8|1971|1971.8|1971|1971.8|1971|531
1669010100000|2022-11-21 05:55:00|1972.3|1971.5|1972.3|1971.5|1972.3|1971.5|1971.8|1971|1911
1669010400000|2022-11-21 06:00:00|1972.8|1972|1974.8|1974|1974.8|1974|1972.8|1972|2129
1669010700000|2022-11-21 06:05:00|1974.3|1973.5|1974.4|1972.4|1974.8|1974|1973.3|1972.4|707
1669011000000|2022-11-21 06:10:00|1974.3|1972.3|1975.3|1973.3|1975.4|1973.4|1974.1|1972.1|4
1669011300000|2022-11-21 06:15:00|1975.4|1973.4|1975.3|1973.3|1975.7|1973.7|1975.1|1973.1|128
1669011600000|2022-11-21 06:20:00|1975.5|1973.5|1975.3|1973.3|1975.5|1973.5|1975|1973|0
1669011900000|2022-11-21 06:25:00|1975.5|1973.5|1975.3|1973.3|1975.5|1973.5|1975.1|1973.1|0
1669012200000|2022-11-21 06:30:00|1975.2|1973.2|1975.1|1973.1|1975.3|1973.3|1974.9|1972.9|0
1669012500000|2022-11-21 06:35:00|1975.3|1973.3|1974.8|1972.8|1975.3|1973.3|1974.3|1972.3|0
1669012800000|2022-11-21 06:40:00|1974.7|1972.7|1974.4|1972.4|1974.7|1972.7|1974|1972|0
1669013100000|2022-11-21 06:45:00|1974.3|1972.3|1974.6|1972.6|1974.6|1972.6|1974.3|1972.3|0
1669013400000|2022-11-21 06:50:00|1974.3|1972.3|1974|1972|1974.4|1972.4|1973.9|1971.9|0
1669013700000|2022-11-21 06:55:00|1973.9|1971.9|1973.6|1971.6|1974|1972|1973.5|1971.5|0
1669014000000|2022-11-21 07:00:00|1973.5|1971.5|1973.8|1971.8|1973.9|1971.9|1973.5|1971.5|0
1669014300000|2022-11-21 07:05:00|1973.9|1971.9|1973.7|1971.7|1973.9|1971.9|1973.2|1971.2|0
1669014600000|2022-11-21 07:10:00|1973.5|1971.5|1974.4|1972.4|1974.6|1972.6|1973.5|1971.5|0
1669014900000|2022-11-21 07:15:00|1974.6|1972.6|1974.1|1972.1|1974.6|1972.6|1974.1|1972.1|0
1669015200000|2022-11-21 07:20:00|1973.9|1971.9|1973.9|1971.9|1974.1|1972.1|1973.6|1971.6|0
1669015500000|2022-11-21 07:25:00|1974|1972|1974.2|1972.2|1974.3|1972.3|1973.9|1971.9|0
1669015800000|2022-11-21 07:30:00|1974.1|1972.1|1973.5|1972.3|1974.5|1973.3|1973.5|1972.1|106
1669016100000|2022-11-21 07:35:00|1973.8|1972.6|1974|1972.8|1974|1972.8|1973.8|1972.6|16
1669016400000|2022-11-21 07:40:00|1973.5|1972.3|1973|1971.8|1973.5|1972.3|1972.5|1971.3|70
1669016700000|2022-11-21 07:45:00|1972.5|1971.3|1972|1970.8|1972.5|1971.3|1972|1970.8|28
1669017000000|2022-11-21 07:50:00|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|23
1669017300000|2022-11-21 07:55:00|1972|1970.8|1972.5|1971.3|1972.5|1971.3|1972|1970.8|25
1669017600000|2022-11-21 08:00:00|1973|1971.8|1974|1972.8|1974|1972.8|1973|1971.8|97
1669017900000|2022-11-21 08:05:00|1974.5|1973.3|1974.5|1973.3|1974.5|1973.3|1974|1972.8|103
1669018200000|2022-11-21 08:10:00|1974|1972.8|1974|1972.8|1974.5|1973.3|1974|1972.8|50
1669018500000|2022-11-21 08:15:00|1973.5|1972.3|1974|1972.8|1974|1972.8|1972.5|1971.3|132
1669018800000|2022-11-21 08:20:00|1973.5|1972.3|1974.5|1973.3|1974.5|1973.3|1973.5|1972.3|50
1669019100000|2022-11-21 08:25:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974.5|1973.3|95
1669019400000|2022-11-21 08:30:00|1974.8|1973.6|1975|1973.8|1975|1973.8|1974.8|1973.6|5
1669019700000|2022-11-21 08:35:00|1974.5|1973.3|1975|1973.8|1975|1973.8|1974.5|1973.3|117
1669020000000|2022-11-21 08:40:00|1975.5|1974.3|1975|1973.8|1975.5|1974.3|1975|1973.8|95
1669020300000|2022-11-21 08:45:00|1975.5|1974.3|1974.5|1973.3|1975.5|1974.3|1974|1972.8|89
1669020600000|2022-11-21 08:50:00|1974.3|1973.1|1974|1972.8|1974.5|1973.3|1973.5|1972.3|43
1669020900000|2022-11-21 08:55:00|1973.5|1972.3|1973.5|1972.3|1974|1972.8|1973|1971.8|32
1669021200000|2022-11-21 09:00:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1972.5|1971.3|48
1669021500000|2022-11-21 09:05:00|1973.3|1972.1|1974|1972.8|1974.5|1973.3|1973|1971.8|58
1669021800000|2022-11-21 09:10:00|1973.8|1972.6|1973.5|1972.3|1974.5|1973.3|1973.5|1972.3|28
1669022100000|2022-11-21 09:15:00|1973.8|1972.6|1974.5|1973.3|1975|1973.8|1973.5|1972.3|36
1669022400000|2022-11-21 09:20:00|1975|1973.8|1974|1972.8|1975|1973.8|1974|1972.8|14
1669022700000|2022-11-21 09:25:00|1974.5|1973.3|1974|1972.8|1974.5|1973.3|1973.5|1972.3|94
1669023000000|2022-11-21 09:30:00|1974.5|1973.3|1974.5|1973.3|1974.5|1973.3|1974|1972.8|20
1669023300000|2022-11-21 09:35:00|1975|1973.8|1975|1973.8|1975|1973.8|1974.5|1973.3|49
1669023600000|2022-11-21 09:40:00|1975.3|1974.1|1975.5|1974.3|1975.5|1974.3|1975|1973.8|41
1669023900000|2022-11-21 09:45:00|1976|1974.8|1975.5|1974.3|1976|1974.8|1975.5|1974.3|49
1669024200000|2022-11-21 09:50:00|1975|1973.8|1976.5|1975.3|1976.5|1975.3|1975|1973.8|78
1669024500000|2022-11-21 09:55:00|1976.3|1975.1|1975.5|1974.3|1976.5|1975.3|1975.5|1974.3|34
1669024800000|2022-11-21 10:00:00|1976|1974.8|1976.5|1975.3|1976.5|1975.3|1976|1974.8|26
1669025100000|2022-11-21 10:05:00|1976.3|1975.1|1976|1974.8|1976.5|1975.3|1976|1974.8|7
1669025400000|2022-11-21 10:10:00|1976.3|1975.1|1976|1974.8|1976.5|1975.3|1976|1974.8|21
1669025700000|2022-11-21 10:15:00|1975.5|1974.3|1975.5|1974.3|1975.5|1974.3|1975|1973.8|28
1669026000000|2022-11-21 10:20:00|1975.3|1974.1|1975.5|1974.3|1975.5|1974.3|1975.3|1974.1|6
1669026300000|2022-11-21 10:25:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974.5|1973.3|86
1669026600000|2022-11-21 10:30:00|1974.8|1973.6|1975|1973.8|1975|1973.8|1974.5|1973.3|47
1669026900000|2022-11-21 10:35:00|1975.5|1974.3|1975.5|1974.3|1975.5|1974.3|1975|1973.8|18
1669027200000|2022-11-21 10:40:00|1975|1973.8|1975|1973.8|1975.5|1974.3|1975|1973.8|43
1669027500000|2022-11-21 10:45:00|1975.5|1974.3|1976|1974.8|1976.5|1975.3|1975.5|1974.3|101
1669027800000|2022-11-21 10:50:00|||||||||20
1669028100000|2022-11-21 10:55:00|1976.3|1975.1|1976|1974.8|1976.5|1975.3|1976|1974.8|26
1669028400000|2022-11-21 11:00:00|1976.5|1975.3|1976|1974.8|1976.5|1975.3|1976|1974.8|30
1669028700000|2022-11-21 11:05:00|1975.5|1974.3|1976|1974.8|1976|1974.8|1975.5|1974.3|35
1669029000000|2022-11-21 11:10:00|||||||||6
1669029300000|2022-11-21 11:15:00|1976.3|1975.1|1976|1974.8|1976.5|1975.3|1976|1974.8|22
1669029600000|2022-11-21 11:20:00|||||||||23
1669029900000|2022-11-21 11:25:00|1975.8|1974.6|1975.5|1974.3|1976|1974.8|1975.5|1974.3|9
1669030200000|2022-11-21 11:30:00|1976|1974.8|1976|1974.8|1976|1974.8|1976|1974.8|18
1669030500000|2022-11-21 11:35:00|||||||||40
1669030800000|2022-11-21 11:40:00|1975.5|1974.3|1976|1974.8|1976.5|1975.3|1975.5|1974.3|64
1669031100000|2022-11-21 11:45:00|1976.3|1975.1|1976|1974.8|1976.5|1975.3|1976|1974.8|21
1669031400000|2022-11-21 11:50:00|1975.5|1974.3|1975.5|1974.3|1976|1974.8|1975.5|1974.3|15
1669031700000|2022-11-21 11:55:00|1975.3|1974.1|1975.5|1974.3|1975.5|1974.3|1975|1973.8|23
1669032000000|2022-11-21 12:00:00|1976|1974.8|1975.5|1974.3|1976|1974.8|1975.5|1974.3|21
1669032300000|2022-11-21 12:05:00|1975.8|1974.6|1975|1973.8|1975.8|1974.6|1975|1973.8|18
1669032600000|2022-11-21 12:10:00|1975.5|1974.3|1976|1974.8|1976|1974.8|1975.5|1974.3|14
1669032900000|2022-11-21 12:15:00|1975.5|1974.3|1976.5|1975.3|1976.5|1975.3|1975.5|1974.3|26
1669033200000|2022-11-21 12:20:00|1976.3|1975.1|1976.5|1975.3|1976.5|1975.3|1976.3|1975.1|9
1669033500000|2022-11-21 12:25:00|1977|1975.8|1976.5|1975.3|1977|1975.8|1976.5|1975.3|12
1669033800000|2022-11-21 12:30:00|1976|1974.8|1977|1975.8|1977|1975.8|1976|1974.8|185
1669034100000|2022-11-21 12:35:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976.5|1975.3|29
1669034400000|2022-11-21 12:40:00|1977|1975.8|1977.5|1976.3|1977.5|1976.3|1976.5|1975.3|80
1669034700000|2022-11-21 12:45:00|1977|1975.8|1977.5|1976.3|1977.5|1976.3|1977|1975.8|69
1669035000000|2022-11-21 12:50:00|||||||||1
1669035300000|2022-11-21 12:55:00|1977.3|1976.1|1977.5|1976.3|1977.5|1976.3|1977|1975.8|38
1669035600000|2022-11-21 13:00:00|1977.3|1976.1|1977.5|1976.3|1978|1976.8|1977|1975.8|163
1669035900000|2022-11-21 13:05:00|1978|1976.8|1978|1976.8|1978|1976.8|1977.5|1976.3|37
1669036200000|2022-11-21 13:10:00|1978.3|1977.1|1978.5|1977.3|1978.5|1977.3|1978.3|1977.1|5
1669036500000|2022-11-21 13:15:00|1978|1976.8|1978.5|1977.3|1978.5|1977.3|1978|1976.8|16
1669036800000|2022-11-21 13:20:00|1978.8|1977.6|1979.5|1978.3|1979.5|1978.3|1978.5|1977.3|49
1669037100000|2022-11-21 13:25:00|1979|1977.8|1979.5|1978.3|1979.5|1978.3|1979|1977.8|32
1669037400000|2022-11-21 13:30:00|1979|1977.8|1978.8|1977.6|1979.5|1978.3|1978.5|1977.3|64
1669037700000|2022-11-21 13:35:00|1978.5|1977.3|1978.5|1977.3|1979|1977.8|1978.5|1977.3|10
1669038000000|2022-11-21 13:40:00|1979|1977.8|1978.5|1977.3|1979|1977.8|1978.5|1977.3|20
1669038300000|2022-11-21 13:45:00|1979|1977.8|1978.5|1977.3|1979|1977.8|1978.5|1977.3|40
1669038600000|2022-11-21 13:50:00|1979|1977.8|1979|1977.8|1979|1977.8|1979|1977.8|51
1669038900000|2022-11-21 13:55:00|1978.5|1977.3|1979|1977.8|1979|1977.8|1978.5|1977.3|96
1669039200000|2022-11-21 14:00:00|1978.5|1977.3|1978.5|1977.3|1978.5|1977.3|1978.5|1977.3|26
1669039500000|2022-11-21 14:05:00|1978|1976.8|1978.5|1977.3|1978.5|1977.3|1978|1976.8|72
1669039800000|2022-11-21 14:10:00|1978|1976.8|1978|1976.8|1978|1976.8|1978|1976.8|31
1669040100000|2022-11-21 14:15:00|1978.5|1977.3|1978.5|1977.3|1978.5|1977.3|1978.5|1977.3|47
1669040400000|2022-11-21 14:20:00|1979|1977.8|1979|1977.8|1979.5|1978.3|1979|1977.8|72
1669040700000|2022-11-21 14:25:00|1978.5|1977.3|1978|1976.8|1978.5|1977.3|1978|1976.8|59
1669041000000|2022-11-21 14:30:00|1978.5|1977.3|1977|1975.8|1979.5|1978.3|1977|1975.8|182
1669041300000|2022-11-21 14:35:00|1977.3|1976.1|1977|1975.8|1977.8|1976.6|1976.5|1975.3|70
1669041600000|2022-11-21 14:40:00|1977.5|1976.3|1978.5|1977.3|1979|1977.8|1977.5|1976.3|188
1669041900000|2022-11-21 14:45:00|1979|1977.8|1982|1980.8|1982|1980.8|1978.5|1977.3|217
1669042200000|2022-11-21 14:50:00|1982.5|1981.3|1982.5|1981.3|1983|1981.8|1982|1980.8|269
1669042500000|2022-11-21 14:55:00|1982|1980.8|1981|1979.8|1982.5|1981.3|1980.5|1979.3|291
1669042800000|2022-11-21 15:00:00|1981.5|1980.3|1980.5|1979.3|1982|1980.8|1980|1978.8|101
1669043100000|2022-11-21 15:05:00|1980.3|1979.1|1981|1979.8|1981|1979.8|1980|1978.8|98
1669043400000|2022-11-21 15:10:00|1980.8|1979.6|1980.5|1979.3|1981.5|1980.3|1980.5|1979.3|33
1669043700000|2022-11-21 15:15:00|1980.8|1979.6|1980.5|1979.3|1981|1979.8|1980|1978.8|43
1669044000000|2022-11-21 15:20:00|1980|1978.8|1979|1977.8|1980|1978.8|1978|1976.8|79
1669044300000|2022-11-21 15:25:00|1978.8|1977.6|1978.5|1977.3|1979|1977.8|1978|1976.8|52
1669044600000|2022-11-21 15:30:00|1978|1976.8|1979|1977.8|1979.5|1978.3|1978|1976.8|134
1669044900000|2022-11-21 15:35:00|1979.5|1978.3|1979|1977.8|1979.5|1978.3|1979|1977.8|62
1669045200000|2022-11-21 15:40:00|1979.3|1978.1|1978|1976.8|1979.3|1978.1|1977.5|1976.3|72
1669045500000|2022-11-21 15:45:00|1977.5|1976.3|1977|1975.8|1978|1976.8|1976.5|1975.3|151
1669045800000|2022-11-21 15:50:00|1976.5|1975.3|1977|1975.8|1977|1975.8|1976.5|1975.3|83
1669046100000|2022-11-21 15:55:00|1976.5|1975.3|1978.5|1977.3|1978.5|1977.3|1976.5|1975.3|61
1669046400000|2022-11-21 16:00:00|1978|1976.8|1979|1977.8|1979.5|1978.3|1978|1976.8|55
1669046700000|2022-11-21 16:05:00|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|1979|1977.8|17
1669047000000|2022-11-21 16:10:00|1980|1978.8|1979.5|1978.3|1980|1978.8|1979.5|1978.3|51
1669047300000|2022-11-21 16:15:00|1979.8|1978.6|1980|1978.8|1980.5|1979.3|1979.5|1978.3|43
1669047600000|2022-11-21 16:20:00|1979.5|1978.3|1981.3|1980.1|1981.5|1980.3|1979.5|1978.3|74
1669047900000|2022-11-21 16:25:00|1981.5|1980.3|1980.5|1979.3|1981.5|1980.3|1980|1978.8|55
1669048200000|2022-11-21 16:30:00|1980.3|1979.1|1979.5|1978.3|1981|1979.8|1979.5|1978.3|80
1669048500000|2022-11-21 16:35:00|1979.8|1978.6|1980.3|1979.1|1981|1979.8|1979.8|1978.6|18
1669048800000|2022-11-21 16:40:00|1980|1978.8|1980.5|1979.3|1981|1979.8|1980|1978.8|19
1669049100000|2022-11-21 16:45:00|1980.3|1979.1|1981|1979.8|1981|1979.8|1980|1978.8|29
1669049400000|2022-11-21 16:50:00|1980.5|1979.3|1981|1979.8|1982|1980.8|1980.5|1979.3|46
1669049700000|2022-11-21 16:55:00|1980.8|1979.6|1979.5|1978.3|1981|1979.8|1978.5|1977.3|106
1669050000000|2022-11-21 17:00:00|1979.8|1978.6|1981.3|1980.1|1982|1980.8|1979.5|1978.3|64
1669050300000|2022-11-21 17:05:00|1981.5|1980.3|1981.5|1980.3|1982|1980.8|1981|1979.8|11
1669050600000|2022-11-21 17:10:00|1981.8|1980.6|1981.5|1980.3|1982|1980.8|1981.5|1980.3|6
1669050900000|2022-11-21 17:15:00|1981.8|1980.6|1981.5|1980.3|1982|1980.8|1981|1979.8|29
1669051200000|2022-11-21 17:20:00|1981|1979.8|1982.5|1981.3|1982.5|1981.3|1981|1979.8|149
1669051500000|2022-11-21 17:25:00|1982.8|1981.6|1982|1980.8|1983|1981.8|1981.5|1980.3|87
1669051800000|2022-11-21 17:30:00|1982.3|1981.1|1983.5|1982.3|1983.5|1982.3|1982|1980.8|18
1669052100000|2022-11-21 17:35:00|1984|1982.8|1983.5|1982.3|1984|1982.8|1983.5|1982.3|87
1669052400000|2022-11-21 17:40:00|1983|1981.8|1984|1982.8|1984|1982.8|1983|1981.8|39
1669052700000|2022-11-21 17:45:00|1983.5|1982.3|1983|1981.8|1984|1982.8|1983|1981.8|37
1669053000000|2022-11-21 17:50:00|1982.8|1981.6|1983|1981.8|1983|1981.8|1982.5|1981.3|10
1669053300000|2022-11-21 17:55:00|1982.5|1981.3|1982.5|1981.3|1982.5|1981.3|1982.5|1981.3|12
1669053600000|2022-11-21 18:00:00|1982.8|1981.6|1983.5|1982.3|1983.5|1982.3|1982.5|1981.3|37
1669053900000|2022-11-21 18:05:00|1983.3|1982.1|1984|1982.8|1984|1982.8|1983|1981.8|20
1669054200000|2022-11-21 18:10:00|1984.3|1983.1|1985|1983.8|1985.3|1984.1|1984|1982.8|104
1669054500000|2022-11-21 18:15:00|1984.5|1983.3|1985|1983.8|1985|1983.8|1984.5|1983.3|32
1669054800000|2022-11-21 18:20:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984|1982.8|38
1669055100000|2022-11-21 18:25:00|1984.3|1983.1|1984.5|1983.3|1984.8|1983.6|1984|1982.8|8
1669055400000|2022-11-21 18:30:00|1984.8|1983.6|1984.5|1983.3|1985|1983.8|1984|1982.8|46
1669055700000|2022-11-21 18:35:00|1984|1982.8|1985.5|1984.3|1985.5|1984.3|1984|1982.8|36
1669056000000|2022-11-21 18:40:00|1985|1983.8|1985|1983.8|1985.5|1984.3|1984.5|1983.3|49
1669056300000|2022-11-21 18:45:00|1985.5|1984.3|1984.5|1983.3|1985.5|1984.3|1984.5|1983.3|33
1669056600000|2022-11-21 18:50:00|1984.8|1983.6|1984|1982.8|1984.8|1983.6|1984|1982.8|22
1669056900000|2022-11-21 18:55:00|1983.8|1982.6|1983.5|1982.3|1984|1982.8|1983.5|1982.3|16
1669057200000|2022-11-21 19:00:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1984|1982.8|3
1669057500000|2022-11-21 19:05:00|1985|1983.8|1985|1983.8|1985|1983.8|1984.5|1983.3|13
1669057800000|2022-11-21 19:10:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984|1982.8|21
1669058100000|2022-11-21 19:15:00|1985|1983.8|1984.8|1983.6|1985|1983.8|1984.5|1983.3|21
1669058400000|2022-11-21 19:20:00|1984.5|1983.3|1984|1982.8|1984.8|1983.6|1983.5|1982.3|63
1669058700000|2022-11-21 19:25:00|1984.5|1983.3|1984.3|1983.1|1984.5|1983.3|1984|1982.8|94
1669059000000|2022-11-21 19:30:00|1984|1982.8|1984|1982.8|1985|1983.8|1984|1982.8|33
1669059300000|2022-11-21 19:35:00|1984.3|1983.1|1984.5|1983.3|1984.5|1983.3|1984|1982.8|25
1669059600000|2022-11-21 19:40:00|1984|1982.8|1984|1982.8|1984.5|1983.3|1983.8|1982.6|25
1669059900000|2022-11-21 19:45:00|1983.8|1982.6|1984|1982.8|1984.5|1983.3|1983.5|1982.3|8
1669060200000|2022-11-21 19:50:00|1984.5|1983.3|1984.5|1983.3|1985|1983.8|1984.5|1983.3|5
1669060500000|2022-11-21 19:55:00|1984|1982.8|1983.5|1982.3|1984.5|1983.3|1983.5|1982.3|5
1669060800000|2022-11-21 20:00:00|1983|1981.8|1984.5|1983.3|1984.5|1983.3|1983|1981.8|56
1669061100000|2022-11-21 20:05:00|1984|1982.8|1984.5|1983.3|1985|1983.8|1984|1982.8|43
1669061400000|2022-11-21 20:10:00|1984.3|1983.1|1984.5|1983.3|1984.8|1983.6|1984|1982.8|16
1669061700000|2022-11-21 20:15:00|1985|1983.8|1984.5|1983.3|1985|1983.8|1984.5|1983.3|66
1669062000000|2022-11-21 20:20:00|1984.3|1983.1|1983|1981.8|1984.3|1983.1|1983|1981.8|26
1669062300000|2022-11-21 20:25:00|1982.5|1981.3|1982.5|1981.3|1982.5|1981.3|1982.5|1981.3|12
1669062600000|2022-11-21 20:30:00|1982.8|1981.6|1983|1981.8|1983.5|1982.3|1982.5|1981.3|80
1669062900000|2022-11-21 20:35:00|||||||||5
1669063200000|2022-11-21 20:40:00|||||||||11
1669063500000|2022-11-21 20:45:00|1983.5|1982.3|1983.5|1982.3|1983.5|1982.3|1983.5|1982.3|108
1669063800000|2022-11-21 20:50:00|1984|1982.8|1984.3|1982.3|1984.3|1982.8|1983|1981.8|99
1669064100000|2022-11-21 20:55:00|1984|1982|1983.6|1981.6|1984.3|1982.3|1983.2|1981.2|0
1669064400000|2022-11-21 21:00:00|1983.7|1981.7|1983.6|1981.6|1984|1982|1983.4|1981.4|13
1669064700000|2022-11-21 21:05:00|1983.7|1981.7|1983.6|1981.6|1983.9|1981.9|1983.3|1981.3|0
1669065000000|2022-11-21 21:10:00|1983.7|1981.7|1983.7|1981.7|1984.1|1982.1|1983.7|1981.7|0
1669065300000|2022-11-21 21:15:00|1983.9|1981.9|1984.2|1982.2|1984.5|1982.5|1983.7|1981.7|0
1669065600000|2022-11-21 21:20:00|1984|1982|1984.4|1982.4|1984.4|1982.4|1984|1982|0
1669065900000|2022-11-21 21:25:00|1984.3|1982.3|1983.6|1981.6|1984.3|1982.3|1983.4|1981.4|0
1669066200000|2022-11-21 21:30:00|1983.7|1981.7|1983.9|1981.9|1984|1982|1983.6|1981.6|0
1669066500000|2022-11-21 21:35:00|1984|1982|1984.3|1982.3|1984.3|1982.3|1983.9|1981.9|0
1669066800000|2022-11-21 21:40:00|1984.2|1982.2|1984|1982|1984.2|1982.2|1984|1982|0
1669067100000|2022-11-21 21:45:00|1984.1|1982.1|1983.7|1981.7|1984.1|1982.1|1983.4|1981.4|0
1669067400000|2022-11-21 21:50:00|1983.6|1981.6|1983.3|1981.3|1983.6|1981.6|1983.3|1981.3|0
1669067700000|2022-11-21 21:55:00|1983.1|1981.1|1983.2|1981.2|1983.7|1981.7|1983.1|1981.1|0
1669068000000|2022-11-21 22:00:00|1983.4|1981.4|1983.3|1981.3|1983.4|1981.4|1983.2|1981.2|0
1669068300000|2022-11-21 22:05:00|1983.4|1981.4|1983.4|1981.4|1983.6|1981.6|1983.4|1981.4|0
1669068600000|2022-11-21 22:10:00|1983.3|1981.3|1983.3|1981.3|1983.4|1981.4|1983.3|1981.3|0
1669068900000|2022-11-21 22:15:00|1983.4|1981.4|1983.5|1981.5|1983.6|1981.6|1983.4|1981.4|0
1669069200000|2022-11-21 22:20:00|1983.6|1981.6|1983.4|1981.4|1983.6|1981.6|1983.4|1981.4|0
1669069800000|2022-11-21 22:30:00|1983.5|1981.5|1983.4|1981.4|1983.5|1981.5|1983.4|1981.4|0
1669070100000|2022-11-21 22:35:00|1983.5|1981.5|1983.4|1981.4|1983.5|1981.5|1983.4|1981.4|0
1669070400000|2022-11-21 22:40:00|1983.3|1981.3|1983.3|1981.3|1983.3|1981.3|1983.3|1981.3|0
1669070700000|2022-11-21 22:45:00|1983.2|1981.2|1983.2|1981.2|1983.2|1981.2|1983.2|1981.2|0
1669071600000|2022-11-21 23:00:00|1983.3|1981.3|1982.9|1980.9|1983.5|1981.5|1982.3|1980.3|0
1669071900000|2022-11-21 23:05:00|1983.1|1981.1|1982.9|1980.9|1983.1|1981.1|1982.6|1980.6|0
1669072200000|2022-11-21 23:10:00|1982.7|1980.7|1982.6|1980.6|1982.9|1980.9|1982.4|1980.4|0
1669072500000|2022-11-21 23:15:00|1982.4|1980.4|1982.2|1980.2|1982.5|1980.5|1982.1|1980.1|0
1669072800000|2022-11-21 23:20:00|1982.4|1980.4|1982.2|1980.2|1982.7|1980.7|1982|1980|0
1669073100000|2022-11-21 23:25:00|1982.1|1980.1|1981.8|1979.8|1982.3|1980.3|1981.8|1979.8|0
1669073400000|2022-11-21 23:30:00|1981.9|1979.9|1982.1|1980.1|1982.1|1980.1|1981.2|1979.2|0
1669073700000|2022-11-21 23:35:00|1982|1980|1982|1980|1982.2|1980.2|1981.8|1979.8|0
1669074000000|2022-11-21 23:40:00|1981.9|1979.9|1982|1980|1982.1|1980.1|1981.4|1979.4|0
1669074300000|2022-11-21 23:45:00|1981.8|1979.8|1982.5|1981.3|1982.5|1981.3|1981.1|1979.1|524
1669074600000|2022-11-21 23:50:00|1983|1981.8|1985|1983.8|1985|1983.8|1983|1981.8|319
1669074900000|2022-11-21 23:55:00|1984.5|1983.3|1984.5|1983.3|1985|1983.8|1984.5|1983.3|382
1669075200000|2022-11-22 00:00:00|1984.3|1983.5|1992.8|1992|1993.6|1992.8|1983.8|1983|3426
1669075500000|2022-11-22 00:05:00|1993.3|1992.5|1991.3|1990.5|1994.3|1993.5|1990.3|1989.5|1926
1669075800000|2022-11-22 00:10:00|1991.8|1991|1991.3|1990.5|1991.8|1991|1989.8|1989|948
1669076100000|2022-11-22 00:15:00|1991.8|1991|1993.3|1992.5|1993.8|1993|1991.3|1990.5|1759
1669076400000|2022-11-22 00:20:00|1993.8|1993|1993.8|1993|1995.3|1994.5|1993.8|1993|1324
1669076700000|2022-11-22 00:25:00|1994.3|1993.5|1994.3|1993.5|1995.3|1994.5|1993.3|1992.5|775
1669077000000|2022-11-22 00:30:00|1994.8|1994|1994.3|1993.5|1994.8|1994|1993.8|1993|885
1669077300000|2022-11-22 00:35:00|1994.8|1994|1994.8|1994|1995.3|1994.5|1993.3|1992.5|854
1669077600000|2022-11-22 00:40:00|1995.1|1994.3|1994.3|1993.5|1995.8|1995|1994.3|1993.5|772
1669077900000|2022-11-22 00:45:00|1993.8|1993|1992.3|1991.5|1994.3|1993.5|1991.3|1990.5|764
1669078200000|2022-11-22 00:50:00|1992.1|1991.3|1993.3|1992.5|1993.8|1993|1991.3|1990.5|380
1669078500000|2022-11-22 00:55:00|1993.8|1993|1995.3|1994.5|1995.3|1994.5|1993.8|1993|878
1669078800000|2022-11-22 01:00:00|1995.8|1995|1996.8|1996|1996.8|1996|1995.8|1995|702
1669079100000|2022-11-22 01:05:00|1997.3|1996.5|1997.8|1997|1997.8|1997|1996.8|1996|883
1669079400000|2022-11-22 01:10:00|1997.3|1996.5|1997.8|1997|1998.8|1998|1997.3|1996.5|801
1669079700000|2022-11-22 01:15:00|1997.3|1996.5|1997.8|1997|1997.8|1997|1996.3|1995.5|785
1669080000000|2022-11-22 01:20:00|1997.3|1996.5|1996.8|1996|1997.8|1997|1996.3|1995.5|605
1669080300000|2022-11-22 01:25:00|1997.3|1996.5|1995.3|1994.5|1997.3|1996.5|1994.8|1994|477
1669080600000|2022-11-22 01:30:00|1995.8|1995|1997.8|1997|1998.3|1997.5|1995.8|1995|636
1669080900000|2022-11-22 01:35:00|1998.3|1997.5|1997.8|1997|1998.3|1997.5|1996.8|1996|534
1669081200000|2022-11-22 01:40:00|1998.3|1997.5|1998.8|1998|1998.8|1998|1997.8|1997|401
1669081500000|2022-11-22 01:45:00|1998.3|1997.5|1997.8|1997|1998.3|1997.5|1997.8|1997|491
1669081800000|2022-11-22 01:50:00|1997.3|1996.5|1997.3|1996.5|1998.3|1997.5|1996.8|1996|405
1669082100000|2022-11-22 01:55:00|1996.8|1996|1997.3|1996.5|1997.3|1996.5|1996.8|1996|262
1669082400000|2022-11-22 02:00:00|1996.8|1996|1996.8|1996|1997.8|1997|1996.8|1996|402
1669082700000|2022-11-22 02:05:00|1996.3|1995.5|1995.3|1994.5|1996.3|1995.5|1995.3|1994.5|714
1669083000000|2022-11-22 02:10:00|1995.8|1995|1996.3|1995.5|1997.3|1996.5|1995.8|1995|757
1669083300000|2022-11-22 02:15:00|1996.8|1996|1997.3|1996.5|1997.3|1996.5|1996.3|1995.5|335
1669083600000|2022-11-22 02:20:00|||||||||117
1669083900000|2022-11-22 02:25:00|1996.8|1996|1996.8|1996|1996.8|1996|1996.3|1995.5|395
1669084200000|2022-11-22 02:30:00|1997.3|1996.5|1996.8|1996|1997.3|1996.5|1996.8|1996|205
1669084500000|2022-11-22 02:35:00|1997.3|1996.5|1997.3|1996.5|1997.3|1996.5|1996.8|1996|127
1669084800000|2022-11-22 02:40:00|1996.8|1996|1996.8|1996|1997.3|1996.5|1996.8|1996|60
1669085100000|2022-11-22 02:45:00|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|42
1669085400000|2022-11-22 02:50:00|1996.8|1996|1996.3|1995.5|1996.8|1996|1996.3|1995.5|106
1669085700000|2022-11-22 02:55:00|1996.8|1996|1997.3|1996.5|1997.3|1996.5|1996.8|1996|119
1669086000000|2022-11-22 03:00:00|1996.8|1996|1996.8|1996|1997.3|1996.5|1996.8|1996|220
1669086300000|2022-11-22 03:05:00|1997.3|1996.5|1997.3|1996.5|1997.3|1996.5|1997.3|1996.5|58
1669086600000|2022-11-22 03:10:00|||||||||11
1669086900000|2022-11-22 03:15:00|1996.8|1996|1997.8|1997|1997.8|1997|1996.8|1996|436
1669087200000|2022-11-22 03:20:00|1998.3|1997.5|1997.8|1997|1998.3|1997.5|1997.3|1996.5|412
1669087500000|2022-11-22 03:25:00|1997.3|1996.5|1998.3|1997.5|1998.3|1997.5|1997.3|1996.5|479
1669087800000|2022-11-22 03:30:00|1997.8|1997|1998.8|1998|1998.8|1998|1997.8|1997|1200
1669088100000|2022-11-22 03:35:00|1999.3|1998.5|1998.8|1998|1999.8|1999|1998.8|1998|984
1669088400000|2022-11-22 03:40:00|1998.3|1997.5|1997.3|1996.5|1998.3|1997.5|1997.3|1996.5|601
1669088700000|2022-11-22 03:45:00|1996.8|1996|1997.3|1996.5|1997.3|1996.5|1996.3|1995.5|339
1669089000000|2022-11-22 03:50:00|1996.8|1996|1996.3|1995.5|1996.8|1996|1995.8|1995|607
1669089300000|2022-11-22 03:55:00|1996.8|1996|1996.8|1996|1997.3|1996.5|1996.3|1995.5|302
1669089600000|2022-11-22 04:00:00|1996.3|1995.5|1995.8|1995|1996.3|1995.5|1995.8|1995|177
1669089900000|2022-11-22 04:05:00|1995.3|1994.5|1995.3|1994.5|1995.3|1994.5|1994.8|1994|399
1669090200000|2022-11-22 04:10:00|1994.8|1994|1995.8|1995|1995.8|1995|1994.8|1994|390
1669090500000|2022-11-22 04:15:00|1995.6|1994.8|1995.3|1994.5|1995.8|1995|1995.3|1994.5|322
1669090800000|2022-11-22 04:20:00|1995.8|1995|1995.8|1995|1995.8|1995|1995.8|1995|282
1669091100000|2022-11-22 04:25:00|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|192
1669091400000|2022-11-22 04:30:00|1996.8|1996|1997.8|1997|1997.8|1997|1996.8|1996|567
1669091700000|2022-11-22 04:35:00|1997.3|1996.5|1996.8|1996|1997.3|1996.5|1996.8|1996|478
1669092000000|2022-11-22 04:40:00|1997.3|1996.5|1997.3|1996.5|1997.3|1996.5|1996.8|1996|500
1669092300000|2022-11-22 04:45:00|1996.8|1996|1996.8|1996|1996.8|1996|1996.8|1996|123
1669092600000|2022-11-22 04:50:00|||||||||85
1669092900000|2022-11-22 04:55:00|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|487
1669093200000|2022-11-22 05:00:00|1995.8|1995|1995.8|1995|1995.8|1995|1995.3|1994.5|700
1669093500000|2022-11-22 05:05:00|1995.3|1994.5|1996.8|1996|1996.8|1996|1995.3|1994.5|577
1669093800000|2022-11-22 05:10:00|1997.3|1996.5|1997.3|1996.5|1997.3|1996.5|1996.8|1996|832
1669094100000|2022-11-22 05:15:00|1997.8|1997|1997.8|1997|1998.3|1997.5|1997.8|1997|621
1669094400000|2022-11-22 05:20:00|1997.3|1996.5|1997.3|1996.5|1997.8|1997|1997.3|1996.5|686
1669094700000|2022-11-22 05:25:00|1996.8|1996|1996.8|1996|1996.8|1996|1996.8|1996|261
1669095000000|2022-11-22 05:30:00|1997.3|1996.5|1997.3|1996.5|1997.3|1996.5|1996.8|1996|783
1669095300000|2022-11-22 05:35:00|1996.8|1996|1996.8|1996|1997.3|1996.5|1996.3|1995.5|759
1669095600000|2022-11-22 05:40:00|1996.3|1995.5|1997.3|1996.5|1997.3|1996.5|1996.3|1995.5|668
1669095900000|2022-11-22 05:45:00|||||||||408
1669096200000|2022-11-22 05:50:00|1996.8|1996|1995.8|1995|1996.8|1996|1995.8|1995|787
1669096500000|2022-11-22 05:55:00|1996.3|1995.5|1994.8|1994|1996.8|1996|1994.8|1994|3575
1669096800000|2022-11-22 06:00:00|1995.3|1994.5|1996.8|1996|1997.3|1996.5|1994.8|1994|2570
1669097100000|2022-11-22 06:05:00|1997.3|1996.5|1997.3|1995.3|1997.4|1996.5|1996.8|1995.3|623
1669097400000|2022-11-22 06:10:00|1997.4|1995.4|1995.8|1993.8|1997.7|1995.7|1995.6|1993.6|0
1669097700000|2022-11-22 06:15:00|1995.9|1993.9|1995.6|1993.6|1996|1994|1995.3|1993.3|415
1669098000000|2022-11-22 06:20:00|1995.5|1993.5|1995.3|1993.3|1995.6|1993.6|1995|1993|0
1669098300000|2022-11-22 06:25:00|1995.5|1993.5|1995|1993|1995.6|1993.6|1995|1993|0
1669098600000|2022-11-22 06:30:00|1995.1|1993.1|1995.1|1993.1|1995.2|1993.2|1994.9|1992.9|0
1669099200000|2022-11-22 06:40:00|1995.4|1993.4|1995.4|1993.4|1995.6|1993.6|1995.3|1993.3|0
1669099500000|2022-11-22 06:45:00|1995.3|1993.3|1994.6|1992.6|1995.3|1993.3|1994.6|1992.6|0
1669099800000|2022-11-22 06:50:00|1994.7|1992.7|1994.3|1992.3|1994.7|1992.7|1994.3|1992.3|0
1669100100000|2022-11-22 06:55:00|1994.2|1992.2|1994.3|1992.3|1994.5|1992.5|1994.1|1992.1|0
1669100400000|2022-11-22 07:00:00|1994.1|1992.1|1993.5|1991.5|1994.3|1992.3|1993.3|1991.3|0
1669100700000|2022-11-22 07:05:00|1993.3|1991.3|1994|1992|1994.3|1992.3|1993.3|1991.3|0
1669101000000|2022-11-22 07:10:00|1993.8|1991.8|1993.7|1991.7|1994|1992|1993.4|1991.4|0
1669101300000|2022-11-22 07:15:00|1993.5|1991.5|1993|1991|1994|1992|1992.9|1990.9|0
1669101600000|2022-11-22 07:20:00|1992.9|1990.9|1994|1992|1994|1992|1992.6|1990.6|0
1669101900000|2022-11-22 07:25:00|1994.1|1992.1|1994.3|1992.3|1994.6|1992.6|1994|1992|0
1669102200000|2022-11-22 07:30:00|1994.1|1992.1|1995.5|1994.3|1996|1994.8|1994|1992|338
1669102500000|2022-11-22 07:35:00|1995.8|1994.6|1995|1993.8|1996|1994.8|1995|1993.8|197
1669102800000|2022-11-22 07:40:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995.5|1994.3|40
1669103100000|2022-11-22 07:45:00|1996.3|1995.1|1996|1994.8|1996.5|1995.3|1996|1994.8|82
1669103400000|2022-11-22 07:50:00|1995.8|1994.6|1996|1994.8|1996|1994.8|1995.5|1994.3|40
1669103700000|2022-11-22 07:55:00|1996.5|1995.3|1995|1993.8|1996.5|1995.3|1995|1993.8|24
1669104000000|2022-11-22 08:00:00|1995.5|1994.3|1994|1992.8|1996|1994.8|1993.5|1992.3|202
1669104300000|2022-11-22 08:05:00|1994.3|1993.1|1994|1992.8|1995.5|1994.3|1993.5|1992.3|77
1669104600000|2022-11-22 08:10:00|1994.5|1993.3|1994|1992.8|1994.8|1993.6|1993.8|1992.6|32
1669104900000|2022-11-22 08:15:00|1994.3|1993.1|1995|1993.8|1995|1993.8|1994|1992.8|53
1669105200000|2022-11-22 08:20:00|1995.5|1994.3|1993.5|1992.3|1995.5|1994.3|1993|1991.8|150
1669105500000|2022-11-22 08:25:00|1994|1992.8|1994|1992.8|1994.5|1993.3|1993.5|1992.3|43
1669105800000|2022-11-22 08:30:00|1993.5|1992.3|1992.5|1991.3|1993.5|1992.3|1992|1990.8|70
1669106100000|2022-11-22 08:35:00|1992.8|1991.6|1993|1991.8|1993|1991.8|1992.3|1991.1|58
1669106400000|2022-11-22 08:40:00|1992.5|1991.3|1992.5|1991.3|1993|1991.8|1991.5|1990.3|135
1669106700000|2022-11-22 08:45:00|1992.3|1991.1|1994.5|1993.3|1994.5|1993.3|1992|1990.8|154
1669107000000|2022-11-22 08:50:00|1994|1992.8|1995|1993.8|1995.3|1994.1|1994|1992.8|102
1669107300000|2022-11-22 08:55:00|1995.5|1994.3|1995.5|1994.3|1996|1994.8|1995|1993.8|28
1669107600000|2022-11-22 09:00:00|1996|1994.8|1997|1995.8|1997|1995.8|1995.5|1994.3|124
1669107900000|2022-11-22 09:05:00|1996.5|1995.3|1996.5|1995.3|1997|1995.8|1996|1994.8|57
1669108200000|2022-11-22 09:10:00|1996.3|1995.1|1996.5|1995.3|1996.5|1995.3|1996|1994.8|18
1669108500000|2022-11-22 09:15:00|1996.8|1995.6|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|87
1669108800000|2022-11-22 09:20:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1997.5|1996.3|173
1669109100000|2022-11-22 09:25:00|1998|1996.8|1999|1997.8|1999|1997.8|1997.5|1996.3|75
1669109400000|2022-11-22 09:30:00|1999.5|1998.3|2000.5|1999.3|2000.5|1999.3|1999.5|1998.3|149
1669109700000|2022-11-22 09:35:00|2000|1998.8|2001.5|2000.3|2001.5|2000.3|2000|1998.8|209
1669110000000|2022-11-22 09:40:00|||||||||50
1669110300000|2022-11-22 09:45:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2001|1999.8|95
1669110600000|2022-11-22 09:50:00|2000.5|1999.3|2001.5|2000.3|2001.5|2000.3|2000.5|1999.3|205
1669110900000|2022-11-22 09:55:00|2001.3|2000.1|2001.5|2000.3|2001.5|2000.3|2001.3|2000.1|72
1669111200000|2022-11-22 10:00:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2001|1999.8|105
1669111500000|2022-11-22 10:05:00|2001|1999.8|2001|1999.8|2001|1999.8|2001|1999.8|50
1669111800000|2022-11-22 10:10:00|2001.5|2000.3|2001.5|2000.3|2001.5|2000.3|2001|1999.8|110
1669112100000|2022-11-22 10:15:00|||||||||39
1669112400000|2022-11-22 10:20:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000|1998.8|50
1669112700000|2022-11-22 10:25:00|2000|1998.8|1999.5|1998.3|2000|1998.8|1999.5|1998.3|100
1669113000000|2022-11-22 10:30:00|1999|1997.8|1998.5|1997.3|1999|1997.8|1998.5|1997.3|88
1669113300000|2022-11-22 10:35:00|1999|1997.8|1999|1997.8|1999|1997.8|1999|1997.8|42
1669113600000|2022-11-22 10:40:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|49
1669113900000|2022-11-22 10:45:00|1998.5|1997.3|1998|1996.8|1999|1997.8|1998|1996.8|66
1669114200000|2022-11-22 10:50:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997.5|1996.3|25
1669114500000|2022-11-22 10:55:00|||||||||29
1669114800000|2022-11-22 11:00:00|1998.5|1997.3|1998.5|1997.3|1998.5|1997.3|1998|1996.8|29
1669115100000|2022-11-22 11:05:00|1998|1996.8|1998|1996.8|1998|1996.8|1998|1996.8|48
1669115400000|2022-11-22 11:10:00|1997.5|1996.3|1995.8|1994.6|1998|1996.8|1995.5|1994.3|203
1669115700000|2022-11-22 11:15:00|1995.5|1994.3|1996.5|1995.3|1996.8|1995.6|1995|1993.8|97
1669116000000|2022-11-22 11:20:00|1996|1994.8|1996|1994.8|1996.5|1995.3|1995.5|1994.3|56
1669116300000|2022-11-22 11:25:00|1995.8|1994.6|1995.5|1994.3|1996|1994.8|1995.5|1994.3|41
1669116600000|2022-11-22 11:30:00|1996|1994.8|1996.5|1995.3|1996.5|1995.3|1996|1994.8|49
1669116900000|2022-11-22 11:35:00|1996.3|1995.1|1995.5|1994.3|1996.3|1995.1|1995|1993.8|31
1669117200000|2022-11-22 11:40:00|1996|1994.8|1996|1994.8|1996|1994.8|1995.5|1994.3|14
1669117500000|2022-11-22 11:45:00|1996.5|1995.3|1995.5|1994.3|1996.5|1995.3|1995.5|1994.3|21
1669117800000|2022-11-22 11:50:00|1995.8|1994.6|1995.5|1994.3|1996|1994.8|1995.5|1994.3|5
1669118100000|2022-11-22 11:55:00|1996|1994.8|1996|1994.8|1996.5|1995.3|1996|1994.8|26
1669118400000|2022-11-22 12:00:00|1995.8|1994.6|1996.5|1995.3|1996.5|1995.3|1995.8|1994.6|21
1669118700000|2022-11-22 12:05:00|1996.3|1995.1|1996.5|1995.3|1996.5|1995.3|1996|1994.8|18
1669119000000|2022-11-22 12:10:00|1996.8|1995.6|1997|1995.8|1997|1995.8|1996.5|1995.3|29
1669119300000|2022-11-22 12:15:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1997|1995.8|36
1669119600000|2022-11-22 12:20:00|1996.5|1995.3|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|80
1669119900000|2022-11-22 12:25:00|1997.8|1996.6|1998|1996.8|1998|1996.8|1997.5|1996.3|22
1669120200000|2022-11-22 12:30:00|1997.5|1996.3|1997.5|1996.3|1998|1996.8|1997.5|1996.3|51
1669120500000|2022-11-22 12:35:00|||||||||12
1669120800000|2022-11-22 12:40:00|||||||||53
1669121100000|2022-11-22 12:45:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1997|1995.8|24
1669121400000|2022-11-22 12:50:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1997|1995.8|26
1669121700000|2022-11-22 12:55:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1997|1995.8|12
1669122000000|2022-11-22 13:00:00|1998.5|1997.3|1998|1996.8|1998.5|1997.3|1998|1996.8|207
1669122300000|2022-11-22 13:05:00|||||||||18
1669122600000|2022-11-22 13:10:00|1998.5|1997.3|1998|1996.8|1998.5|1997.3|1998|1996.8|49
1669122900000|2022-11-22 13:15:00|1998.5|1997.3|1998.5|1997.3|1998.5|1997.3|1998.5|1997.3|29
1669123200000|2022-11-22 13:20:00|1998|1996.8|1998.5|1997.3|1999|1997.8|1998|1996.8|54
1669123500000|2022-11-22 13:25:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1998|1996.8|37
1669123800000|2022-11-22 13:30:00|||||||||41
1669124100000|2022-11-22 13:35:00|1999|1997.8|1998.5|1997.3|1999.3|1998.1|1998.3|1997.1|38
1669124400000|2022-11-22 13:40:00|1998.8|1997.6|1999|1997.8|1999|1997.8|1998.5|1997.3|31
1669124700000|2022-11-22 13:45:00|1998.8|1997.6|1999.5|1998.3|2000|1998.8|1998.5|1997.3|80
1669125000000|2022-11-22 13:50:00|2000|1998.8|2000|1998.8|2000|1998.8|2000|1998.8|8
1669125300000|2022-11-22 13:55:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|39
1669125600000|2022-11-22 14:00:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2000.5|1999.3|79
1669125900000|2022-11-22 14:05:00|2000.5|1999.3|2000.5|1999.3|2001|1999.8|2000.5|1999.3|38
1669126200000|2022-11-22 14:10:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000.5|1999.3|50
1669126500000|2022-11-22 14:15:00|2000|1998.8|2001|1999.8|2001|1999.8|2000|1998.8|52
1669126800000|2022-11-22 14:20:00|||||||||2
1669127100000|2022-11-22 14:25:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|59
1669127400000|2022-11-22 14:30:00|2001|1999.8|1999.5|1998.3|2001|1999.8|1999|1997.8|260
1669127700000|2022-11-22 14:35:00|2000|1998.8|1998.5|1997.3|2000|1998.8|1998|1996.8|128
1669128000000|2022-11-22 14:40:00|1999|1997.8|1998.5|1997.3|1999|1997.8|1997|1995.8|78
1669128300000|2022-11-22 14:45:00|1998|1996.8|1999.5|1998.3|2000|1998.8|1998|1996.8|139
1669128600000|2022-11-22 14:50:00|1999.8|1998.6|2000|1998.8|2000|1998.8|1999|1997.8|70
1669128900000|2022-11-22 14:55:00|2000.3|1999.1|2001.5|2000.3|2001.8|2000.6|2000|1998.8|230
1669129200000|2022-11-22 15:00:00|2002|2000.8|2003.5|2002.3|2003.5|2002.3|2001.5|2000.3|151
1669129500000|2022-11-22 15:05:00|2004|2002.8|2003.5|2002.3|2004|2002.8|2003.5|2002.3|73
1669129800000|2022-11-22 15:10:00|2004|2002.8|2005|2003.8|2005|2003.8|2004|2002.8|200
1669130100000|2022-11-22 15:15:00|2005.3|2004.1|2005.5|2004.3|2005.5|2004.3|2004.5|2003.3|100
1669130400000|2022-11-22 15:20:00|2006|2004.8|2005.5|2004.3|2006|2004.8|2005|2003.8|49
1669130700000|2022-11-22 15:25:00|2005|2003.8|2006.5|2005.3|2006.5|2005.3|2005|2003.8|110
1669131000000|2022-11-22 15:30:00|2006|2004.8|2006|2004.8|2007.5|2006.3|2005.5|2004.3|236
1669131300000|2022-11-22 15:35:00|2006.5|2005.3|2006.5|2005.3|2006.5|2005.3|2006|2004.8|234
1669131600000|2022-11-22 15:40:00|2007|2005.8|2007.5|2006.3|2008|2006.8|2006.5|2005.3|434
1669131900000|2022-11-22 15:45:00|2007.8|2006.6|2009.5|2008.3|2010|2008.8|2007.5|2006.3|482
1669132200000|2022-11-22 15:50:00|2010|2008.8|2008|2006.8|2010|2008.8|2008|2006.8|131
1669132500000|2022-11-22 15:55:00|2008.3|2007.1|2008.5|2007.3|2009|2007.8|2008|2006.8|29
1669132800000|2022-11-22 16:00:00|2008.8|2007.6|2008.5|2007.3|2009|2007.8|2008|2006.8|119
1669133100000|2022-11-22 16:05:00|2008|2006.8|2008.5|2007.3|2009|2007.8|2008|2006.8|46
1669133400000|2022-11-22 16:10:00|2009|2007.8|2007.5|2006.3|2009|2007.8|2007.5|2006.3|157
1669133700000|2022-11-22 16:15:00|2007|2005.8|2008|2006.8|2008|2006.8|2006.5|2005.3|74
1669134000000|2022-11-22 16:20:00|2007.5|2006.3|2007|2005.8|2008|2006.8|2007|2005.8|64
1669134300000|2022-11-22 16:25:00|2006.5|2005.3|2006.5|2005.3|2007|2005.8|2006.5|2005.3|97
1669134600000|2022-11-22 16:30:00|2007|2005.8|2006.5|2005.3|2007|2005.8|2005.5|2004.3|136
1669134900000|2022-11-22 16:35:00|2006|2004.8|2006.5|2005.3|2006.5|2005.3|2005.5|2004.3|30
1669135200000|2022-11-22 16:40:00|2006|2004.8|2006.5|2005.3|2006.5|2005.3|2006|2004.8|41
1669135500000|2022-11-22 16:45:00|2006|2004.8|2006.5|2005.3|2006.5|2005.3|2006|2004.8|65
1669135800000|2022-11-22 16:50:00|2006.3|2005.1|2006.5|2005.3|2007|2005.8|2006|2004.8|40
1669136100000|2022-11-22 16:55:00|2007|2005.8|2006.5|2005.3|2007|2005.8|2006|2004.8|60
1669136400000|2022-11-22 17:00:00|2007|2005.8|2007.5|2006.3|2007.5|2006.3|2006.5|2005.3|41
1669136700000|2022-11-22 17:05:00|2007|2005.8|2007|2005.8|2007|2005.8|2006.5|2005.3|45
1669137000000|2022-11-22 17:10:00|2007.5|2006.3|2007|2005.8|2007.5|2006.3|2007|2005.8|19
1669137300000|2022-11-22 17:15:00|2007.5|2006.3|2007.5|2006.3|2008|2006.8|2007.5|2006.3|52
1669137600000|2022-11-22 17:20:00|2007|2005.8|2007.5|2006.3|2007.5|2006.3|2007|2005.8|57
1669137900000|2022-11-22 17:25:00|2007.3|2006.1|2007.5|2006.3|2007.5|2006.3|2007|2005.8|52
1669138200000|2022-11-22 17:30:00|2007|2005.8|2007|2005.8|2007.5|2006.3|2007|2005.8|37
1669138500000|2022-11-22 17:35:00|2007.5|2006.3|2007.5|2006.3|2007.5|2006.3|2007|2005.8|9
1669138800000|2022-11-22 17:40:00|2007|2005.8|2008|2006.8|2008|2006.8|2007|2005.8|23
1669139100000|2022-11-22 17:45:00|2007.5|2006.3|2007.8|2006.6|2008|2006.8|2007.5|2006.3|25
1669139400000|2022-11-22 17:50:00|2007.5|2006.3|2007.5|2006.3|2008|2006.8|2007|2005.8|39
1669139700000|2022-11-22 17:55:00|2007|2005.8|2007.5|2006.3|2007.5|2006.3|2007|2005.8|38
1669140000000|2022-11-22 18:00:00|2008|2006.8|2008|2006.8|2008|2006.8|2007|2005.8|28
1669140300000|2022-11-22 18:05:00|2007.5|2006.3|2008.5|2007.3|2008.5|2007.3|2007|2005.8|80
1669140600000|2022-11-22 18:10:00|2009|2007.8|2009|2007.8|2009|2007.8|2008.5|2007.3|30
1669140900000|2022-11-22 18:15:00|2008.5|2007.3|2009|2007.8|2009|2007.8|2008.5|2007.3|50
1669141200000|2022-11-22 18:20:00|2008.8|2007.6|2008.5|2007.3|2009|2007.8|2008|2006.8|36
1669141500000|2022-11-22 18:25:00|2009|2007.8|2009|2007.8|2009|2007.8|2008.5|2007.3|64
1669141800000|2022-11-22 18:30:00|2008.8|2007.6|2008.5|2007.3|2009|2007.8|2008.5|2007.3|83
1669142100000|2022-11-22 18:35:00|2008|2006.8|2008.5|2007.3|2008.5|2007.3|2008|2006.8|61
1669142400000|2022-11-22 18:40:00|2009|2007.8|2009|2007.8|2009|2007.8|2009|2007.8|26
1669142700000|2022-11-22 18:45:00|||||||||34
1669143000000|2022-11-22 18:50:00|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|43
1669143300000|2022-11-22 18:55:00|2009|2007.8|2009.5|2008.3|2009.5|2008.3|2009|2007.8|69
1669143600000|2022-11-22 19:00:00|2009|2007.8|2009.5|2008.3|2009.5|2008.3|2009|2007.8|60
1669143900000|2022-11-22 19:05:00|2010|2008.8|2009|2007.8|2010|2008.8|2009|2007.8|63
1669144200000|2022-11-22 19:10:00|2008.5|2007.3|2008.5|2007.3|2008.5|2007.3|2008.5|2007.3|104
1669144500000|2022-11-22 19:15:00|2009|2007.8|2009|2007.8|2009|2007.8|2008.5|2007.3|59
1669144800000|2022-11-22 19:20:00|||||||||34
1669145100000|2022-11-22 19:25:00|2008.5|2007.3|2009|2007.8|2009|2007.8|2008.5|2007.3|56
1669145400000|2022-11-22 19:30:00|2008.8|2007.6|2008.5|2007.3|2008.8|2007.6|2008.5|2007.3|55
1669145700000|2022-11-22 19:35:00|2009|2007.8|2009.5|2008.3|2009.5|2008.3|2008.8|2007.6|41
1669146000000|2022-11-22 19:40:00|2009|2007.8|2009.5|2008.3|2009.5|2008.3|2009|2007.8|45
1669146300000|2022-11-22 19:45:00|2010|2008.8|2010|2008.8|2010|2008.8|2009.5|2008.3|94
1669146600000|2022-11-22 19:50:00|2009.5|2008.3|2010|2008.8|2010|2008.8|2009.5|2008.3|93
1669146900000|2022-11-22 19:55:00|2010.5|2009.3|2010|2008.8|2010.5|2009.3|2010|2008.8|39
1669147200000|2022-11-22 20:00:00|2010.5|2009.3|2011|2009.8|2011.5|2010.3|2010|2008.8|123
1669147500000|2022-11-22 20:05:00|2011.5|2010.3|2011.5|2010.3|2011.5|2010.3|2011|2009.8|73
1669147800000|2022-11-22 20:10:00|2011|2009.8|2011.5|2010.3|2011.5|2010.3|2011|2009.8|23
1669148100000|2022-11-22 20:15:00|2011.8|2010.6|2011|2009.8|2012|2010.8|2011|2009.8|62
1669148400000|2022-11-22 20:20:00|2011.5|2010.3|2011.5|2010.3|2011.5|2010.3|2011|2009.8|61
1669148700000|2022-11-22 20:25:00|||||||||24
1669149000000|2022-11-22 20:30:00|2011.8|2010.6|2012.5|2011.3|2012.5|2011.3|2011.5|2010.3|59
1669149300000|2022-11-22 20:35:00|2012|2010.8|2012.5|2011.3|2012.5|2011.3|2012|2010.8|49
1669149600000|2022-11-22 20:40:00|2012|2010.8|2012.5|2011.3|2012.5|2011.3|2012|2010.8|58
1669149900000|2022-11-22 20:45:00|2012.8|2011.6|2012.5|2011.3|2013|2011.8|2012.5|2011.3|64
1669150200000|2022-11-22 20:50:00|2012.8|2011.6|2013.5|2011.5|2013.9|2011.9|2012|2010.8|95
1669150500000|2022-11-22 20:55:00|2013.4|2011.4|2014.2|2012.2|2014.6|2012.6|2012.8|2010.8|0
1669150800000|2022-11-22 21:00:00|2014|2012|2013.8|2011.8|2014|2012|2013.4|2011.4|7
1669151100000|2022-11-22 21:05:00|2013.7|2011.7|2013.5|2011.5|2013.8|2011.8|2013.5|2011.5|0
1669151400000|2022-11-22 21:10:00|2013.7|2011.7|2013.5|2011.5|2013.7|2011.7|2013.5|2011.5|0
1669151700000|2022-11-22 21:15:00|2013.7|2011.7|2013.8|2011.8|2014|2012|2013.7|2011.7|0
1669152000000|2022-11-22 21:20:00|2014|2012|2013.9|2011.9|2014|2012|2013.8|2011.8|0
1669152300000|2022-11-22 21:25:00|2014.2|2012.2|2014.3|2012.3|2014.3|2012.3|2014.2|2012.2|0
1669152600000|2022-11-22 21:30:00|2014.2|2012.2|2014.2|2012.2|2014.2|2012.2|2014.2|2012.2|0
1669152900000|2022-11-22 21:35:00|2014.1|2012.1|2013.9|2011.9|2014.1|2012.1|2013.9|2011.9|0
1669153200000|2022-11-22 21:40:00|2013.6|2011.6|2013.6|2011.6|2013.6|2011.6|2013.6|2011.6|0
1669153500000|2022-11-22 21:45:00|2013.4|2011.4|2013.2|2011.2|2013.4|2011.4|2013.1|2011.1|0
1669153800000|2022-11-22 21:50:00|2013.3|2011.3|2013.2|2011.2|2013.3|2011.3|2013.2|2011.2|0
1669154100000|2022-11-22 21:55:00|2013.3|2011.3|2013.4|2011.4|2013.8|2011.8|2013.3|2011.3|0
1669154400000|2022-11-22 22:00:00|2013.3|2011.3|2013.4|2011.4|2013.5|2011.5|2013.3|2011.3|0
1669154700000|2022-11-22 22:05:00|2013.3|2011.3|2013.3|2011.3|2013.4|2011.4|2013.3|2011.3|0
1669155000000|2022-11-22 22:10:00|2013.4|2011.4|2013.4|2011.4|2013.4|2011.4|2013.4|2011.4|0
1669155300000|2022-11-22 22:15:00|2013.3|2011.3|2013.5|2011.5|2013.6|2011.6|2013.3|2011.3|0
1669155600000|2022-11-22 22:20:00|2013.4|2011.4|2013.5|2011.5|2013.5|2011.5|2013.4|2011.4|0
1669155900000|2022-11-22 22:25:00|2013.4|2011.4|2013.4|2011.4|2013.5|2011.5|2013.4|2011.4|0
1669156200000|2022-11-22 22:30:00|2013.5|2011.5|2013.4|2011.4|2013.5|2011.5|2013.4|2011.4|0
1669156500000|2022-11-22 22:35:00|2013.5|2011.5|2013.6|2011.6|2013.7|2011.7|2013.5|2011.5|0
1669156800000|2022-11-22 22:40:00|2013.7|2011.7|2013.7|2011.7|2013.7|2011.7|2013.6|2011.6|0
1669158000000|2022-11-22 23:00:00|2013.6|2011.6|2013.7|2011.7|2014.2|2012.2|2013.6|2011.6|0
1669158300000|2022-11-22 23:05:00|2013.6|2011.6|2014.3|2012.3|2014.3|2012.3|2013.6|2011.6|0
1669158600000|2022-11-22 23:10:00|2014.5|2012.5|2014.6|2012.6|2014.8|2012.8|2014.4|2012.4|0
1669158900000|2022-11-22 23:15:00|2014.8|2012.8|2015.3|2013.3|2015.3|2013.3|2014.6|2012.6|0
1669159200000|2022-11-22 23:20:00|2015.4|2013.4|2015.1|2013.1|2015.6|2013.6|2014.8|2012.8|0
1669159500000|2022-11-22 23:25:00|2015.3|2013.3|2014.9|2012.9|2015.6|2013.6|2014.8|2012.8|0
1669159800000|2022-11-22 23:30:00|2015.2|2013.2|2013.8|2011.8|2015.7|2013.7|2013.8|2011.8|0
1669160100000|2022-11-22 23:35:00|2014|2012|2014.3|2012.3|2014.6|2012.6|2014|2012|0
1669160400000|2022-11-22 23:40:00|2014.5|2012.5|2014.3|2012.3|2014.6|2012.6|2013.7|2011.7|0
1669160700000|2022-11-22 23:45:00|2014.1|2012.1|2015|2013|2015.3|2013.3|2013.9|2011.9|82
1669161000000|2022-11-22 23:50:00|2014.9|2012.9|2014.7|2012.7|2015.2|2013.2|2013.9|2011.9|71
1669161300000|2022-11-22 23:55:00|2014.6|2012.6|2015.2|2013.2|2015.4|2013.4|2014.2|2012.2|45
1669161600000|2022-11-23 00:00:00|2015.4|2013.4|2016.8|2014.8|2017.3|2015.3|2015.2|2013.2|192
1669161900000|2022-11-23 00:05:00|2016.7|2014.7|2015.9|2013.9|2016.8|2014.8|2015.9|2013.9|97
1669162200000|2022-11-23 00:10:00|2016|2014|2017.8|2015.8|2017.8|2015.8|2016|2014|116
1669162500000|2022-11-23 00:15:00|2018|2016|2017.6|2015.6|2018.8|2016.8|2017.3|2015.3|53
1669162800000|2022-11-23 00:20:00|2017.5|2015.5|2017.3|2015.3|2018|2016|2017.3|2015.3|27
1669163100000|2022-11-23 00:25:00|2017.2|2015.2|2017|2015|2017.5|2015.5|2017|2015|2
1669163400000|2022-11-23 00:30:00|2017.2|2015.2|2016.7|2014.7|2017.2|2015.2|2016.4|2014.4|20
1669163700000|2022-11-23 00:35:00|2016.9|2014.9|2017.3|2015.3|2017.6|2015.6|2016.9|2014.9|23
1669164000000|2022-11-23 00:40:00|2017.1|2015.1|2016.9|2014.9|2017.3|2015.3|2016.6|2014.6|21
1669164300000|2022-11-23 00:45:00|2016.7|2014.7|2016|2014|2016.8|2014.8|2016|2014|16
1669164600000|2022-11-23 00:50:00|2016.2|2014.2|2016.2|2014.2|2016.4|2014.4|2015.7|2013.7|77
1669164900000|2022-11-23 00:55:00|2016.1|2014.1|2016.6|2014.6|2016.6|2014.6|2016|2014|0
1669165200000|2022-11-23 01:00:00|2016.9|2014.9|2016.3|2014.3|2016.9|2014.9|2016.1|2014.1|42
1669165500000|2022-11-23 01:05:00|2016.4|2014.4|2016.3|2014.3|2016.9|2014.9|2016|2014|29
1669165800000|2022-11-23 01:10:00|2016.1|2014.1|2016.5|2014.5|2016.9|2014.9|2015.9|2013.9|55
1669166100000|2022-11-23 01:15:00|2016.4|2014.4|2016.2|2014.2|2016.5|2014.5|2015.7|2013.7|59
1669166400000|2022-11-23 01:20:00|2016.1|2014.1|2016.5|2014.5|2016.5|2014.5|2015.7|2013.7|21
1669166700000|2022-11-23 01:25:00|2016.8|2014.8|2016.2|2014.2|2017|2015|2016|2014|40
1669167000000|2022-11-23 01:30:00|2016|2014|2016.2|2014.2|2016.5|2014.5|2015.8|2013.8|26
1669167300000|2022-11-23 01:35:00|2016.3|2014.3|2016.2|2014.2|2016.3|2014.3|2015.8|2013.8|17
1669167600000|2022-11-23 01:40:00|2016|2014|2015.9|2013.9|2016.6|2014.6|2015.9|2013.9|47
1669167900000|2022-11-23 01:45:00|2015.7|2013.7|2015.6|2013.6|2016.2|2014.2|2015.5|2013.5|76
1669168200000|2022-11-23 01:50:00|2015.7|2013.7|2016.6|2014.6|2016.8|2014.8|2015.5|2013.5|19
1669168500000|2022-11-23 01:55:00|2016.8|2014.8|2016.3|2014.3|2017.2|2015.2|2016.2|2014.2|24
1669168800000|2022-11-23 02:00:00|2016.2|2014.2|2016.5|2014.5|2017|2015|2016.2|2014.2|14
1669169100000|2022-11-23 02:05:00|2016.4|2014.4|2016.5|2014.5|2016.7|2014.7|2016.2|2014.2|29
1669169400000|2022-11-23 02:10:00|2016.6|2014.6|2016.8|2014.8|2016.8|2014.8|2016.5|2014.5|120
1669169700000|2022-11-23 02:15:00|2016.5|2014.5|2016.1|2014.1|2016.8|2014.8|2016.1|2014.1|14
1669170000000|2022-11-23 02:20:00|2016.2|2014.2|2015.8|2013.8|2016.5|2014.5|2015.8|2013.8|11
1669170300000|2022-11-23 02:25:00|2015.9|2013.9|2016.1|2014.1|2016.1|2014.1|2015.5|2013.5|23
1669170600000|2022-11-23 02:30:00|2016.2|2014.2|2016|2014|2016.2|2014.2|2015.8|2013.8|0
1669170900000|2022-11-23 02:35:00|2016.1|2014.1|2015.9|2013.9|2016.3|2014.3|2015.8|2013.8|23
1669171200000|2022-11-23 02:40:00|2015.8|2013.8|2015.5|2013.5|2015.9|2013.9|2015.2|2013.2|5
1669171500000|2022-11-23 02:45:00|2015.4|2013.4|2015.8|2013.8|2015.8|2013.8|2015.4|2013.4|9
1669171800000|2022-11-23 02:50:00|2016.1|2014.1|2015.9|2013.9|2016.2|2014.2|2015.9|2013.9|11
1669172100000|2022-11-23 02:55:00|2016.2|2014.2|2016.3|2014.3|2016.6|2014.6|2016.2|2014.2|9
1669172400000|2022-11-23 03:00:00|2016.2|2014.2|2015.9|2013.9|2016.2|2014.2|2015.9|2013.9|8
1669172700000|2022-11-23 03:05:00|2015.8|2013.8|2015.9|2013.9|2015.9|2013.9|2015.5|2013.5|1
1669173000000|2022-11-23 03:10:00|2015.8|2013.8|2015.9|2013.9|2016.2|2014.2|2015.8|2013.8|7
1669173300000|2022-11-23 03:15:00|2015.8|2013.8|2015.6|2013.6|2015.9|2013.9|2015.6|2013.6|26
1669173600000|2022-11-23 03:20:00|2015.7|2013.7|2015.6|2013.6|2015.9|2013.9|2015.3|2013.3|26
1669173900000|2022-11-23 03:25:00|||||||||10
1669174200000|2022-11-23 03:30:00|2015.7|2013.7|2015.9|2013.9|2015.9|2013.9|2015.6|2013.6|23
1669174500000|2022-11-23 03:35:00|2016|2014|2015.9|2013.9|2016|2014|2015.9|2013.9|1
1669174800000|2022-11-23 03:40:00|||||||||17
1669175100000|2022-11-23 03:45:00|2016.1|2014.1|2016.3|2014.3|2016.3|2014.3|2016.1|2014.1|32
1669175400000|2022-11-23 03:50:00|2016.1|2014.1|2015.9|2013.9|2016.3|2014.3|2015.9|2013.9|15
1669175700000|2022-11-23 03:55:00|2015.7|2013.7|2015.9|2013.9|2016.1|2014.1|2015.7|2013.7|3
1669176000000|2022-11-23 04:00:00|2015.8|2013.8|2015.8|2013.8|2015.9|2013.9|2015.6|2013.6|8
1669176300000|2022-11-23 04:05:00|2015.9|2013.9|2016.1|2014.1|2016.1|2014.1|2015.8|2013.8|23
1669176600000|2022-11-23 04:10:00|2016.3|2014.3|2016.2|2014.2|2016.5|2014.5|2016.1|2014.1|23
1669176900000|2022-11-23 04:15:00|2016.1|2014.1|2016.5|2014.5|2016.5|2014.5|2016.1|2014.1|0
1669177200000|2022-11-23 04:20:00|2016.4|2014.4|2016.5|2014.5|2016.5|2014.5|2016.4|2014.4|1
1669177500000|2022-11-23 04:25:00|2016.6|2014.6|2016.4|2014.4|2016.8|2014.8|2016.4|2014.4|17
1669177800000|2022-11-23 04:30:00|2016.5|2014.5|2016.5|2014.5|2016.6|2014.6|2016.4|2014.4|4
1669178100000|2022-11-23 04:35:00|2016.4|2014.4|2016.1|2014.1|2016.4|2014.4|2016.1|2014.1|5
1669178400000|2022-11-23 04:40:00|2016.3|2014.3|2015.9|2013.9|2016.3|2014.3|2015.9|2013.9|13
1669178700000|2022-11-23 04:45:00|2016|2014|2015.8|2013.8|2016|2014|2015.8|2013.8|3
1669179000000|2022-11-23 04:50:00|2015.9|2013.9|2015.8|2013.8|2016|2014|2015.8|2013.8|10
1669179300000|2022-11-23 04:55:00|2015.9|2013.9|2015.9|2013.9|2015.9|2013.9|2015.8|2013.8|5
1669179600000|2022-11-23 05:00:00|2015.8|2013.8|2015.8|2013.8|2016.5|2014.5|2015.7|2013.7|12
1669179900000|2022-11-23 05:05:00|2015.9|2013.9|2015.9|2013.9|2016.2|2014.2|2015.9|2013.9|7
1669180200000|2022-11-23 05:10:00|2015.8|2013.8|2015.9|2013.9|2016|2014|2015.8|2013.8|7
1669180500000|2022-11-23 05:15:00|2016|2014|2015.9|2013.9|2016.2|2014.2|2015.9|2013.9|10
1669180800000|2022-11-23 05:20:00|2016|2014|2016.5|2014.5|2016.5|2014.5|2015.9|2013.9|14
1669181100000|2022-11-23 05:25:00|2016.2|2014.2|2016.5|2014.5|2016.5|2014.5|2016.2|2014.2|10
1669181400000|2022-11-23 05:30:00|2016.4|2014.4|2016.5|2014.5|2016.5|2014.5|2016.2|2014.2|4
1669181700000|2022-11-23 05:35:00|2016.7|2014.7|2016.5|2014.5|2016.8|2014.8|2016.5|2014.5|23
1669182000000|2022-11-23 05:40:00|2016.7|2014.7|2016.9|2014.9|2016.9|2014.9|2016.7|2014.7|19
1669182300000|2022-11-23 05:45:00|2016.8|2014.8|2016.9|2014.9|2016.9|2014.9|2016.7|2014.7|21
1669182600000|2022-11-23 05:50:00|2016.8|2014.8|2016.6|2014.6|2016.8|2014.8|2016.6|2014.6|12
1669182900000|2022-11-23 05:55:00|2016.5|2014.5|2016.6|2014.6|2016.7|2014.7|2016.3|2014.3|9
1669183200000|2022-11-23 06:00:00|2016.8|2014.8|2016.7|2014.7|2017|2015|2016.6|2014.6|27
1669183500000|2022-11-23 06:05:00|2016.8|2014.8|2016.6|2014.6|2017|2015|2016.6|2014.6|27
1669183800000|2022-11-23 06:10:00|2016.5|2014.5|2016.6|2014.6|2016.6|2014.6|2016.4|2014.4|1
1669184100000|2022-11-23 06:15:00|2016.3|2014.3|2016.5|2014.5|2016.6|2014.6|2016.2|2014.2|7
1669184400000|2022-11-23 06:20:00|2016.8|2014.8|2016.5|2014.5|2016.8|2014.8|2016.5|2014.5|0
1669184700000|2022-11-23 06:25:00|2016.3|2014.3|2015.5|2013.5|2016.3|2014.3|2015.5|2013.5|0
1669185000000|2022-11-23 06:30:00|2015.6|2013.6|2016|2014|2016.2|2014.2|2015.5|2013.5|0
1669185300000|2022-11-23 06:35:00|2016.2|2014.2|2015.9|2013.9|2016.2|2014.2|2015.9|2013.9|0
1669185600000|2022-11-23 06:40:00|2016|2014|2016.2|2014.2|2016.2|2014.2|2016|2014|0
1669185900000|2022-11-23 06:45:00|2015.9|2013.9|2015.9|2013.9|2016.1|2014.1|2015.9|2013.9|0
1669186200000|2022-11-23 06:50:00|2016|2014|2016|2014|2016|2014|2015.9|2013.9|0
1669186500000|2022-11-23 06:55:00|2016.1|2014.1|2016.3|2014.3|2016.4|2014.4|2016.1|2014.1|0
1669186800000|2022-11-23 07:00:00|2016.4|2014.4|2015.9|2013.9|2016.4|2014.4|2015.9|2013.9|0
1669187100000|2022-11-23 07:05:00|2015.6|2013.6|2015.9|2013.9|2016|2014|2015.6|2013.6|0
1669187400000|2022-11-23 07:10:00|2015.6|2013.6|2015.6|2013.6|2015.6|2013.6|2015|2013|0
1669187700000|2022-11-23 07:15:00|2015.4|2013.4|2015.6|2013.6|2015.6|2013.6|2015.4|2013.4|0
1669188000000|2022-11-23 07:20:00|2015.4|2013.4|2015.9|2013.9|2016|2014|2015.3|2013.3|0
1669188300000|2022-11-23 07:25:00|2016|2014|2016.3|2014.3|2016.4|2014.4|2015.9|2013.9|0
1669188600000|2022-11-23 07:30:00|2016.4|2014.4|2016.4|2014.4|2016.7|2014.7|2016.1|2014.1|11
1669188900000|2022-11-23 07:35:00|2016.5|2014.5|2016.4|2014.4|2016.7|2014.7|2016.4|2014.4|3
1669189200000|2022-11-23 07:40:00|2016.5|2014.5|2016.5|2014.5|2016.7|2014.7|2016.4|2014.4|0
1669189500000|2022-11-23 07:45:00|2016.6|2014.6|2017.2|2015.2|2017.5|2015.5|2016.4|2014.4|8
1669189800000|2022-11-23 07:50:00|2017.4|2015.4|2017|2015|2017.4|2015.4|2016.9|2014.9|7
1669190100000|2022-11-23 07:55:00|2017.1|2015.1|2016.9|2014.9|2017.2|2015.2|2016.9|2014.9|4
1669190400000|2022-11-23 08:00:00|2017.2|2015.2|2016.5|2014.5|2017.2|2015.2|2016.3|2014.3|23
1669190700000|2022-11-23 08:05:00|2016.4|2014.4|2016.8|2014.8|2016.8|2014.8|2016.1|2014.1|57
1669191000000|2022-11-23 08:10:00|2016.5|2014.5|2016.8|2014.8|2017.1|2015.1|2016.5|2014.5|28
1669191300000|2022-11-23 08:15:00|2016.5|2014.5|2016.1|2014.1|2016.6|2014.6|2016.1|2014.1|8
1669191600000|2022-11-23 08:20:00|2016.3|2014.3|2016.2|2014.2|2016.5|2014.5|2016.1|2014.1|25
1669191900000|2022-11-23 08:25:00|2016.3|2014.3|2016.2|2014.2|2016.8|2014.8|2016.2|2014.2|10
1669192200000|2022-11-23 08:30:00|2016.1|2014.1|2014.5|2012.5|2016.1|2014.1|2014|2012|54
1669192500000|2022-11-23 08:35:00|2015.4|2013.4|2015.4|2013.4|2016.1|2014.1|2015|2013|47
1669192800000|2022-11-23 08:40:00|2015.1|2013.1|2016.2|2014.2|2016.2|2014.2|2015.1|2013.1|11
1669193100000|2022-11-23 08:45:00|2016.4|2014.4|2016.2|2014.2|2016.7|2014.7|2015.9|2013.9|7
1669193400000|2022-11-23 08:50:00|2016.3|2014.3|2016.5|2014.5|2016.8|2014.8|2016.2|2014.2|3
1669193700000|2022-11-23 08:55:00|2016.3|2014.3|2015.8|2013.8|2016.5|2014.5|2015.8|2013.8|1
1669194000000|2022-11-23 09:00:00|2015.9|2013.9|2015.4|2013.4|2016.1|2014.1|2015.2|2013.2|11
1669194300000|2022-11-23 09:05:00|2015.3|2013.3|2015.7|2013.7|2015.9|2013.9|2015.3|2013.3|0
1669194600000|2022-11-23 09:10:00|2015.9|2013.9|2016.5|2014.5|2016.5|2014.5|2015.7|2013.7|46
1669194900000|2022-11-23 09:15:00|2016.8|2014.8|2016.5|2014.5|2016.9|2014.9|2016.5|2014.5|16
1669195200000|2022-11-23 09:20:00|2016.3|2014.3|2016.4|2014.4|2016.9|2014.9|2016.3|2014.3|35
1669195500000|2022-11-23 09:25:00|2016.3|2014.3|2016.2|2014.2|2016.6|2014.6|2016.2|2014.2|3
1669195800000|2022-11-23 09:30:00|2016.4|2014.4|2016.6|2014.6|2016.6|2014.6|2016.2|2014.2|24
1669196100000|2022-11-23 09:35:00|2016.7|2014.7|2016.7|2014.7|2016.7|2014.7|2016.7|2014.7|27
1669196400000|2022-11-23 09:40:00|2017|2015|2017.7|2015.7|2017.7|2015.7|2016.7|2014.7|23
1669196700000|2022-11-23 09:45:00|2017.6|2015.6|2017.4|2015.4|2017.7|2015.7|2017|2015|23
1669197000000|2022-11-23 09:50:00|2017.3|2015.3|2017.7|2015.7|2017.8|2015.8|2017.2|2015.2|14
1669197300000|2022-11-23 09:55:00|2017.4|2015.4|2018|2016|2018.1|2016.1|2017.4|2015.4|17
1669197600000|2022-11-23 10:00:00|2017.9|2015.9|2017.3|2015.3|2018|2016|2017.2|2015.2|40
1669197900000|2022-11-23 10:05:00|2017.5|2015.5|2017.6|2015.6|2017.6|2015.6|2017.3|2015.3|20
1669198200000|2022-11-23 10:10:00|2017.5|2015.5|2017.2|2015.2|2017.6|2015.6|2017.1|2015.1|15
1669198500000|2022-11-23 10:15:00|2017.5|2015.5|2017.2|2015.2|2017.5|2015.5|2016.9|2014.9|13
1669198800000|2022-11-23 10:20:00|2017|2015|2017.5|2015.5|2017.5|2015.5|2016.9|2014.9|4
1669199100000|2022-11-23 10:25:00|2017.3|2015.3|2017.5|2015.5|2017.5|2015.5|2017.1|2015.1|10
1669199400000|2022-11-23 10:30:00|2017.4|2015.4|2017.5|2015.5|2017.5|2015.5|2017.1|2015.1|15
1669199700000|2022-11-23 10:35:00|2017.4|2015.4|2017.1|2015.1|2017.5|2015.5|2017.1|2015.1|17
1669200000000|2022-11-23 10:40:00|2017.2|2015.2|2017.5|2015.5|2017.5|2015.5|2017.1|2015.1|74
1669200300000|2022-11-23 10:45:00|2017.4|2015.4|2017|2015|2017.5|2015.5|2016.7|2014.7|15
1669200600000|2022-11-23 10:50:00|2017.1|2015.1|2017.1|2015.1|2017.1|2015.1|2016.7|2014.7|26
1669200900000|2022-11-23 10:55:00|2016.8|2014.8|2017.1|2015.1|2017.2|2015.2|2016.8|2014.8|17
1669201200000|2022-11-23 11:00:00|2017.2|2015.2|2016.9|2014.9|2017.2|2015.2|2016.6|2014.6|30
1669201500000|2022-11-23 11:05:00|2017.2|2015.2|2017.5|2015.5|2017.5|2015.5|2016.8|2014.8|21
1669201800000|2022-11-23 11:10:00|2017.2|2015.2|2016.8|2014.8|2017.5|2015.5|2016.4|2014.4|25
1669202100000|2022-11-23 11:15:00|2016.7|2014.7|2016.4|2014.4|2017.1|2015.1|2016.4|2014.4|9
1669202400000|2022-11-23 11:20:00|2016.6|2014.6|2016.8|2014.8|2017.1|2015.1|2016.4|2014.4|25
1669202700000|2022-11-23 11:25:00|2016.9|2014.9|2017.5|2015.5|2017.5|2015.5|2016.8|2014.8|4
1669203000000|2022-11-23 11:30:00|2017.1|2015.1|2017.5|2015.5|2017.5|2015.5|2017.1|2015.1|9
1669203300000|2022-11-23 11:35:00|2017.4|2015.4|2017.5|2015.5|2017.5|2015.5|2017.1|2015.1|0
1669203900000|2022-11-23 11:45:00|2017.3|2015.3|2017.5|2015.5|2017.5|2015.5|2017.2|2015.2|0
1669204200000|2022-11-23 11:50:00|2017.4|2015.4|2017.5|2015.5|2017.9|2015.9|2017.2|2015.2|16
1669204500000|2022-11-23 11:55:00|2017.8|2015.8|2017.9|2015.9|2017.9|2015.9|2017.5|2015.5|4
1669204800000|2022-11-23 12:00:00|2017.8|2015.8|2017.2|2015.2|2017.9|2015.9|2017.1|2015.1|0
1669205100000|2022-11-23 12:05:00|2017.1|2015.1|2017.2|2015.2|2017.5|2015.5|2016.8|2014.8|25
1669205400000|2022-11-23 12:10:00|2017.3|2015.3|2017.2|2015.2|2017.6|2015.6|2017.2|2015.2|0
1669205700000|2022-11-23 12:15:00|2017.4|2015.4|2017.6|2015.6|2017.6|2015.6|2017.2|2015.2|6
1669206000000|2022-11-23 12:20:00|2017.5|2015.5|2017.2|2015.2|2017.6|2015.6|2017.2|2015.2|0
1669206300000|2022-11-23 12:25:00|2017|2015|2017.2|2015.2|2017.2|2015.2|2016.9|2014.9|10
1669206600000|2022-11-23 12:30:00|2016.9|2014.9|2016.9|2014.9|2017.3|2015.3|2016.9|2014.9|26
1669206900000|2022-11-23 12:35:00|2017|2015|2017.6|2015.6|2017.7|2015.7|2017|2015|9
1669207200000|2022-11-23 12:40:00|2017.7|2015.7|2017.3|2015.3|2017.9|2015.9|2017.3|2015.3|6
1669207500000|2022-11-23 12:45:00|2017.4|2015.4|2017.7|2015.7|2017.7|2015.7|2017.2|2015.2|2
1669207800000|2022-11-23 12:50:00|2017.6|2015.6|2017.6|2015.6|2017.7|2015.7|2017.3|2015.3|16
1669208100000|2022-11-23 12:55:00|2017.4|2015.4|2017.6|2015.6|2018|2016|2017.3|2015.3|7
1669208400000|2022-11-23 13:00:00|2017.5|2015.5|2017.3|2015.3|2017.6|2015.6|2017.3|2015.3|0
1669208700000|2022-11-23 13:05:00|2017.2|2015.2|2016.9|2014.9|2017.3|2015.3|2016.9|2014.9|12
1669209000000|2022-11-23 13:10:00|2017.2|2015.2|2016.9|2014.9|2017.3|2015.3|2016.9|2014.9|18
1669209300000|2022-11-23 13:15:00|2016.8|2014.8|2016.5|2014.5|2016.8|2014.8|2016.5|2014.5|32
1669209600000|2022-11-23 13:20:00|2016.2|2014.2|2016|2014|2016.4|2014.4|2015.7|2013.7|18
1669209900000|2022-11-23 13:25:00|2015.8|2013.8|2016.2|2014.2|2016.4|2014.4|2015.7|2013.7|8
1669210200000|2022-11-23 13:30:00|2016|2014|2016.5|2014.5|2016.7|2014.7|2015|2013|45
1669210500000|2022-11-23 13:35:00|2016.6|2014.6|2015.7|2013.7|2016.6|2014.6|2015.4|2013.4|31
1669210800000|2022-11-23 13:40:00|2015.6|2013.6|2014.6|2012.6|2016.1|2014.1|2014.2|2012.2|18
1669211100000|2022-11-23 13:45:00|2014.5|2012.5|2013.9|2011.9|2014.5|2012.5|2013.2|2011.2|55
1669211400000|2022-11-23 13:50:00|2014|2012|2014.6|2012.6|2014.8|2012.8|2014|2012|13
1669211700000|2022-11-23 13:55:00|2014.5|2012.5|2015|2013|2015|2013|2014.3|2012.3|22
1669212000000|2022-11-23 14:00:00|2015.3|2013.3|2015|2013|2015.7|2013.7|2015|2013|17
1669212300000|2022-11-23 14:05:00|2015.2|2013.2|2014.6|2012.6|2015.4|2013.4|2014.3|2012.3|37
1669212600000|2022-11-23 14:10:00|2014.5|2012.5|2014.8|2012.8|2014.8|2012.8|2014|2012|30
1669212900000|2022-11-23 14:15:00|2014.7|2012.7|2014.8|2012.8|2015.1|2013.1|2014.7|2012.7|5
1669213200000|2022-11-23 14:20:00|2015.1|2013.1|2014.6|2012.6|2015.1|2013.1|2014.3|2012.3|30
1669213500000|2022-11-23 14:25:00|2014.7|2012.7|2014.9|2012.9|2015|2013|2014.1|2012.1|47
1669213800000|2022-11-23 14:30:00|2015.2|2013.2|2016.6|2014.6|2016.9|2014.9|2014.9|2012.9|160
1669214100000|2022-11-23 14:35:00|2016.9|2014.9|2016.6|2014.6|2017.3|2015.3|2016.2|2014.2|34
1669214400000|2022-11-23 14:40:00|2016.9|2014.9|2016|2014|2016.9|2014.9|2015.4|2013.4|76
1669214700000|2022-11-23 14:45:00|2016.1|2014.1|2017.1|2015.1|2018.3|2016.3|2015.5|2013.5|62
1669215000000|2022-11-23 14:50:00|2017.2|2015.2|2018.8|2016.8|2018.9|2016.9|2017.2|2015.2|182
1669215300000|2022-11-23 14:55:00|2019.1|2017.1|2018.5|2016.5|2020|2018|2018.1|2016.1|81
1669215600000|2022-11-23 15:00:00|2018.7|2016.7|2018.6|2016.6|2019.4|2017.4|2017.1|2015.1|129
1669215900000|2022-11-23 15:05:00|2018.4|2016.4|2019.7|2017.7|2020.2|2018.2|2018.4|2016.4|69
1669216200000|2022-11-23 15:10:00|2019.8|2017.8|2019.4|2017.4|2020.2|2018.2|2019|2017|37
1669216500000|2022-11-23 15:15:00|2019.5|2017.5|2018.8|2016.8|2019.7|2017.7|2018|2016|94
1669216800000|2022-11-23 15:20:00|2018.7|2016.7|2019.2|2017.2|2019.3|2017.3|2018.4|2016.4|31
1669217100000|2022-11-23 15:25:00|2019.4|2017.4|2019.3|2017.3|2019.6|2017.6|2018.5|2016.5|107
1669217400000|2022-11-23 15:30:00|2019.2|2017.2|2019.7|2017.7|2020.1|2018.1|2018.9|2016.9|93
1669217700000|2022-11-23 15:35:00|2019.6|2017.6|2019.4|2017.4|2019.7|2017.7|2019|2017|162
1669218000000|2022-11-23 15:40:00|2019.5|2017.5|2019.6|2017.6|2020.5|2018.5|2019.3|2017.3|109
1669218300000|2022-11-23 15:45:00|2019.7|2017.7|2018.8|2016.8|2019.8|2017.8|2018.3|2016.3|84
1669218600000|2022-11-23 15:50:00|2019|2017|2018.7|2016.7|2019.1|2017.1|2018.3|2016.3|98
1669218900000|2022-11-23 15:55:00|2018.8|2016.8|2018.5|2016.5|2018.8|2016.8|2018.1|2016.1|84
1669219200000|2022-11-23 16:00:00|2018.6|2016.6|2018.4|2016.4|2019|2017|2017.9|2015.9|92
1669219500000|2022-11-23 16:05:00|2018.6|2016.6|2019.1|2017.1|2019.5|2017.5|2018.1|2016.1|87
1669219800000|2022-11-23 16:10:00|2019.2|2017.2|2018.6|2016.6|2019.5|2017.5|2018.2|2016.2|51
1669220100000|2022-11-23 16:15:00|2018.9|2016.9|2018.2|2016.2|2018.9|2016.9|2017.9|2015.9|33
1669220400000|2022-11-23 16:20:00|2018.3|2016.3|2017.3|2015.3|2018.6|2016.6|2017.3|2015.3|54
1669220700000|2022-11-23 16:25:00|2017|2015|2016.9|2014.9|2017.3|2015.3|2016.5|2014.5|86
1669221000000|2022-11-23 16:30:00|2016.6|2014.6|2016.8|2014.8|2016.9|2014.9|2016.1|2014.1|55
1669221300000|2022-11-23 16:35:00|2016.6|2014.6|2016.5|2014.5|2016.8|2014.8|2016.1|2014.1|17
1669221600000|2022-11-23 16:40:00|2016.4|2014.4|2016.5|2014.5|2017.1|2015.1|2016.4|2014.4|76
1669221900000|2022-11-23 16:45:00|2016.4|2014.4|2014.8|2012.8|2016.5|2014.5|2014.8|2012.8|87
1669222200000|2022-11-23 16:50:00|2015|2013|2013.5|2011.5|2015.5|2013.5|2013.5|2011.5|30
1669222500000|2022-11-23 16:55:00|2013.2|2011.2|2013.5|2011.5|2013.8|2011.8|2012.3|2010.3|51
1669222800000|2022-11-23 17:00:00|2013.4|2011.4|2014.1|2012.1|2014.1|2012.1|2013.4|2011.4|53
1669223100000|2022-11-23 17:05:00|2014.2|2012.2|2014.9|2012.9|2014.9|2012.9|2014.1|2012.1|33
1669223400000|2022-11-23 17:10:00|2014.7|2012.7|2014.6|2012.6|2015.3|2013.3|2014.4|2012.4|10
1669223700000|2022-11-23 17:15:00|2014.8|2012.8|2014.9|2012.9|2015|2013|2014.2|2012.2|1
1669224000000|2022-11-23 17:20:00|2014.8|2012.8|2014.3|2012.3|2015|2013|2014.3|2012.3|5
1669224300000|2022-11-23 17:25:00|2014.4|2012.4|2014.3|2012.3|2015.1|2013.1|2014.3|2012.3|0
1669224600000|2022-11-23 17:30:00|2014.4|2012.4|2014.3|2012.3|2014.7|2012.7|2013.9|2011.9|16
1669224900000|2022-11-23 17:35:00|2014.2|2012.2|2014.3|2012.3|2014.7|2012.7|2013.6|2011.6|22
1669225200000|2022-11-23 17:40:00|2014.4|2012.4|2013.2|2011.2|2014.4|2012.4|2012.9|2010.9|11
1669225500000|2022-11-23 17:45:00|2013|2011|2013.6|2011.6|2014|2012|2013|2011|5
1669225800000|2022-11-23 17:50:00|2013.5|2011.5|2012.4|2010.4|2013.5|2011.5|2011.4|2009.4|13
1669226100000|2022-11-23 17:55:00|2012.3|2010.3|2011.4|2009.4|2012.3|2010.3|2010.2|2008.2|31
1669226400000|2022-11-23 18:00:00|2011.3|2009.3|2012.1|2010.1|2012.2|2010.2|2010.6|2008.6|9
1669226700000|2022-11-23 18:05:00|2012|2010|2012.1|2010.1|2012.5|2010.5|2011.8|2009.8|4
1669227000000|2022-11-23 18:10:00|2012|2010|2011.4|2009.4|2012.1|2010.1|2011.4|2009.4|2
1669227300000|2022-11-23 18:15:00|2011.5|2009.5|2012.5|2010.5|2012.5|2010.5|2011.4|2009.4|7
1669227600000|2022-11-23 18:20:00|2012.4|2010.4|2013.2|2011.2|2013.2|2011.2|2012.3|2010.3|5
1669227900000|2022-11-23 18:25:00|2013|2011|2013.4|2011.4|2013.6|2011.6|2012.5|2010.5|3
1669228200000|2022-11-23 18:30:00|2013.5|2011.5|2013.7|2011.7|2014.4|2012.4|2013.4|2011.4|9
1669228500000|2022-11-23 18:35:00|2013.8|2011.8|2014.1|2012.1|2014.5|2012.5|2013.6|2011.6|3
1669228800000|2022-11-23 18:40:00|2014.2|2012.2|2014.5|2012.5|2014.5|2012.5|2013.8|2011.8|5
1669229100000|2022-11-23 18:45:00|2014.2|2012.2|2014.4|2012.4|2014.9|2012.9|2014.1|2012.1|0
1669229400000|2022-11-23 18:50:00|2014.5|2012.5|2014.6|2012.6|2014.6|2012.6|2013.7|2011.7|5
1669229700000|2022-11-23 18:55:00|2014.7|2012.7|2014.4|2012.4|2014.7|2012.7|2013.7|2011.7|9
1669230000000|2022-11-23 19:00:00|2014.6|2012.6|2018.1|2016.1|2018.8|2016.8|2013|2011|90
1669230300000|2022-11-23 19:05:00|2017.9|2015.9|2016.6|2014.6|2018.4|2016.4|2015.8|2013.8|32
1669230600000|2022-11-23 19:10:00|2016.7|2014.7|2016.5|2014.5|2017|2015|2014.3|2012.3|38
1669230900000|2022-11-23 19:15:00|2016.4|2014.4|2015.2|2013.2|2017|2015|2015|2013|14
1669231200000|2022-11-23 19:20:00|2015.4|2013.4|2016.5|2014.5|2016.5|2014.5|2014.8|2012.8|27
1669231500000|2022-11-23 19:25:00|2016.4|2014.4|2016|2014|2017.6|2015.6|2015.8|2013.8|32
1669231800000|2022-11-23 19:30:00|2016.1|2014.1|2014.6|2012.6|2016.1|2014.1|2014.6|2012.6|11
1669232100000|2022-11-23 19:35:00|2014.4|2012.4|2013.5|2011.5|2014.4|2012.4|2013.4|2011.4|19
1669232400000|2022-11-23 19:40:00|2013.8|2011.8|2015|2013|2015.3|2013.3|2013.5|2011.5|4
1669232700000|2022-11-23 19:45:00|2014.8|2012.8|2016.2|2014.2|2016.5|2014.5|2014.6|2012.6|20
1669233000000|2022-11-23 19:50:00|2016.1|2014.1|2015.7|2013.7|2017.5|2015.5|2015.7|2013.7|7
1669233300000|2022-11-23 19:55:00|2015.9|2013.9|2015.9|2013.9|2016.5|2014.5|2015.7|2013.7|45
1669233600000|2022-11-23 20:00:00|2016|2014|2016.3|2014.3|2016.4|2014.4|2014.8|2012.8|46
1669233900000|2022-11-23 20:05:00|2016.2|2014.2|2016.8|2014.8|2017.1|2015.1|2016|2014|27
1669234200000|2022-11-23 20:10:00|2016.7|2014.7|2017.1|2015.1|2017.4|2015.4|2016|2014|37
1669234500000|2022-11-23 20:15:00|2016.9|2014.9|2017.9|2015.9|2018.2|2016.2|2016.4|2014.4|40
1669234800000|2022-11-23 20:20:00|2017.7|2015.7|2016.7|2014.7|2018.1|2016.1|2015.6|2013.6|39
1669235100000|2022-11-23 20:25:00|2016.6|2014.6|2015.9|2013.9|2016.7|2014.7|2015.9|2013.9|28
1669235400000|2022-11-23 20:30:00|2016|2014|2015.1|2013.1|2016|2014|2015.1|2013.1|19
1669235700000|2022-11-23 20:35:00|2015.2|2013.2|2015.6|2013.6|2015.6|2013.6|2014.8|2012.8|16
1669236000000|2022-11-23 20:40:00|2015.5|2013.5|2015.2|2013.2|2015.6|2013.6|2015|2013|30
1669236300000|2022-11-23 20:45:00|2015|2013|2014.7|2012.7|2015.3|2013.3|2014.4|2012.4|2
1669236600000|2022-11-23 20:50:00|2014.8|2012.8|2014.3|2012.3|2015.5|2013.5|2014.3|2012.3|29
1669236900000|2022-11-23 20:55:00|2014.2|2012.2|2014.6|2012.6|2014.6|2012.6|2013.4|2011.4|2
1669237200000|2022-11-23 21:00:00|2014.5|2012.5|2014.5|2012.5|2015.1|2013.1|2014.2|2012.2|7
1669237500000|2022-11-23 21:05:00|2014.6|2012.6|2014.8|2012.8|2014.9|2012.9|2014.5|2012.5|0
1669237800000|2022-11-23 21:10:00|2014.9|2012.9|2014.9|2012.9|2015.1|2013.1|2014.5|2012.5|0
1669238100000|2022-11-23 21:15:00|2014.7|2012.7|2015|2013|2015.3|2013.3|2014.6|2012.6|0
1669238400000|2022-11-23 21:20:00|2015.2|2013.2|2014.7|2012.7|2015.2|2013.2|2014.7|2012.7|0
1669238700000|2022-11-23 21:25:00|2014.9|2012.9|2014.7|2012.7|2015|2013|2014.7|2012.7|0
1669239000000|2022-11-23 21:30:00|2014.9|2012.9|2015.1|2013.1|2015.1|2013.1|2014.9|2012.9|0
1669239600000|2022-11-23 21:40:00|2014.9|2012.9|2015.1|2013.1|2015.1|2013.1|2014.9|2012.9|0
1669239900000|2022-11-23 21:45:00|2015|2013|2014.8|2012.8|2015|2013|2014.7|2012.7|0
1669240200000|2022-11-23 21:50:00|2014.7|2012.7|2014.8|2012.8|2014.8|2012.8|2014.7|2012.7|0
1669240500000|2022-11-23 21:55:00|2014.5|2012.5|2014.5|2012.5|2015|2013|2014.5|2012.5|0
1669240800000|2022-11-23 22:00:00|2014.4|2012.4|2014.3|2012.3|2014.5|2012.5|2014.3|2012.3|0
1669241100000|2022-11-23 22:05:00|2014.4|2012.4|2014.6|2012.6|2014.6|2012.6|2014.4|2012.4|0
1669241400000|2022-11-23 22:10:00|2014.5|2012.5|2014.4|2012.4|2014.6|2012.6|2014.4|2012.4|0
1669241700000|2022-11-23 22:15:00|2014.3|2012.3|2014.4|2012.4|2014.4|2012.4|2014.3|2012.3|0
1669242000000|2022-11-23 22:20:00|2014.5|2012.5|2014.5|2012.5|2014.5|2012.5|2014.4|2012.4|0
1669242300000|2022-11-23 22:25:00|2014.4|2012.4|2014.4|2012.4|2014.5|2012.5|2014.4|2012.4|0
1669242600000|2022-11-23 22:30:00|2014.6|2012.6|2014.7|2012.7|2014.7|2012.7|2014.5|2012.5|0
1669242900000|2022-11-23 22:35:00|2014.6|2012.6|2014.6|2012.6|2014.6|2012.6|2014.6|2012.6|0
1669243200000|2022-11-23 22:40:00|2014.5|2012.5|2014.8|2012.8|2014.9|2012.9|2014.5|2012.5|0
1669243500000|2022-11-23 22:45:00|2014.7|2012.7|2014.7|2012.7|2014.7|2012.7|2014.7|2012.7|0
1669243800000|2022-11-23 22:50:00|2014.6|2012.6|2014.6|2012.6|2014.6|2012.6|2014.5|2012.5|0
1669244100000|2022-11-23 22:55:00|2014.7|2012.7|2014.6|2012.6|2014.7|2012.7|2014.6|2012.6|0
1669244400000|2022-11-23 23:00:00|2014.5|2012.5|2015.3|2013.3|2015.3|2013.3|2014.3|2012.3|0
1669244700000|2022-11-23 23:05:00|2015.2|2013.2|2015.1|2013.1|2015.2|2013.2|2014.8|2012.8|0
1669245000000|2022-11-23 23:10:00|2014.9|2012.9|2014.9|2012.9|2015.1|2013.1|2014.9|2012.9|0
1669245300000|2022-11-23 23:15:00|2015|2013|2014.9|2012.9|2015.1|2013.1|2014.9|2012.9|0
1669245600000|2022-11-23 23:20:00|2015|2013|2014.7|2012.7|2015.3|2013.3|2014.7|2012.7|0
1669245900000|2022-11-23 23:25:00|2014.6|2012.6|2014.8|2012.8|2014.8|2012.8|2014.6|2012.6|0
1669246200000|2022-11-23 23:30:00|2014.7|2012.7|2014.6|2012.6|2016|2014|2014.6|2012.6|0
1669246500000|2022-11-23 23:35:00|2014.7|2012.7|2014.7|2012.7|2014.9|2012.9|2014.1|2012.1|0
1669246800000|2022-11-23 23:40:00|2014.5|2012.5|2014.8|2012.8|2014.8|2012.8|2013.1|2011.1|0
1669247100000|2022-11-23 23:45:00|2014.7|2012.7|2015.5|2014.3|2015.5|2014.3|2014|2012.7|1133
1669247400000|2022-11-23 23:50:00|2015|2013.8|2016|2014.8|2016.5|2015.3|2015|2013.8|581
1669247700000|2022-11-23 23:55:00|2016.5|2015.3|2018|2016.8|2018.5|2017.3|2016|2014.8|1342
1669248000000|2022-11-24 00:00:00|2017.8|2017|2020.3|2019.5|2021.8|2021|2016.3|2015.5|3859
1669248300000|2022-11-24 00:05:00|2019.8|2019|2019.8|2019|2019.8|2019|2018.3|2017.5|2359
1669248600000|2022-11-24 00:10:00|2020.3|2019.5|2021.3|2020.5|2021.8|2021|2019.8|2019|1923
1669248900000|2022-11-24 00:15:00|2021.8|2021|2021.8|2021|2022.3|2021.5|2020.8|2020|1363
1669249200000|2022-11-24 00:20:00|2021.3|2020.5|2018.8|2018|2021.3|2020.5|2018.8|2018|1023
1669249500000|2022-11-24 00:25:00|2018.3|2017.5|2021.3|2020.5|2021.3|2020.5|2018.3|2017.5|1181
1669249800000|2022-11-24 00:30:00|2021.8|2021|2021.3|2020.5|2022.3|2021.5|2020.8|2020|981
1669250100000|2022-11-24 00:35:00|2020.8|2020|2019.8|2019|2021.3|2020.5|2019.3|2018.5|614
1669250400000|2022-11-24 00:40:00|2020.3|2019.5|2019.3|2018.5|2020.3|2019.5|2019.3|2018.5|591
1669250700000|2022-11-24 00:45:00|2019.8|2019|2019.8|2019|2020.8|2020|2018.8|2018|841
1669251000000|2022-11-24 00:50:00|2020.3|2019.5|2019.8|2019|2021.3|2020.5|2019.8|2019|899
1669251300000|2022-11-24 00:55:00|2019.3|2018.5|2020.8|2020|2020.8|2020|2018.8|2018|598
1669251600000|2022-11-24 01:00:00|2021.3|2020.5|2022.8|2022|2022.8|2022|2021.3|2020.5|941
1669251900000|2022-11-24 01:05:00|2022.3|2021.5|2021.8|2021|2022.3|2021.5|2021.8|2021|743
1669252200000|2022-11-24 01:10:00|2022.3|2021.5|2021.8|2021|2022.8|2022|2021.8|2021|510
1669252500000|2022-11-24 01:15:00|2021.3|2020.5|2020.3|2019.5|2021.8|2021|2019.8|2019|799
1669252800000|2022-11-24 01:20:00|2020.1|2019.3|2021.8|2021|2022.3|2021.5|2019.3|2018.5|1043
1669253100000|2022-11-24 01:25:00|2021.3|2020.5|2022.3|2021.5|2022.8|2022|2021.3|2020.5|507
1669253400000|2022-11-24 01:30:00|2022.8|2022|2022.3|2021.5|2022.8|2022|2022.3|2021.5|482
1669253700000|2022-11-24 01:35:00|2022.8|2022|2019.3|2018.5|2022.8|2022|2019.3|2018.5|795
1669254000000|2022-11-24 01:40:00|2018.8|2018|2021.8|2021|2021.8|2021|2018.8|2018|762
1669254300000|2022-11-24 01:45:00|2022.3|2021.5|2021.3|2020.5|2022.3|2021.5|2021.3|2020.5|448
1669254600000|2022-11-24 01:50:00|2020.8|2020|2019.3|2018.5|2021.1|2020.3|2019.3|2018.5|506
1669254900000|2022-11-24 01:55:00|2019.8|2019|2020.8|2020|2020.8|2020|2019.3|2018.5|416
1669255200000|2022-11-24 02:00:00|2020.3|2019.5|2021.3|2020.5|2021.3|2020.5|2019.8|2019|892
1669255500000|2022-11-24 02:05:00|2021.8|2021|2022.8|2022|2022.8|2022|2021.8|2021|616
1669255800000|2022-11-24 02:10:00|2022.3|2021.5|2021.8|2021|2022.8|2022|2021.8|2021|459
1669256100000|2022-11-24 02:15:00|2022.3|2021.5|2022.3|2021.5|2022.3|2021.5|2021.8|2021|385
1669256400000|2022-11-24 02:20:00|2021.8|2021|2021.3|2020.5|2022.3|2021.5|2021.3|2020.5|672
1669256700000|2022-11-24 02:25:00|2021.8|2021|2023.3|2022.5|2023.3|2022.5|2021.8|2021|999
1669257000000|2022-11-24 02:30:00|2023.8|2023|2024.3|2023.5|2024.3|2023.5|2023.8|2023|395
1669257300000|2022-11-24 02:35:00|||||||||201
1669257600000|2022-11-24 02:40:00|2023.8|2023|2024.3|2023.5|2024.3|2023.5|2023.8|2023|217
1669257900000|2022-11-24 02:45:00|2024.8|2024|2024.3|2023.5|2024.8|2024|2024.3|2023.5|290
1669258200000|2022-11-24 02:50:00|2024.8|2024|2025.8|2025|2025.8|2025|2024.8|2024|386
1669258500000|2022-11-24 02:55:00|2025.3|2024.5|2025.8|2025|2025.8|2025|2025.3|2024.5|136
1669258800000|2022-11-24 03:00:00|||||||||30
1669259100000|2022-11-24 03:05:00|2025.3|2024.5|2025.3|2024.5|2025.3|2024.5|2025.1|2024.3|434
1669259400000|2022-11-24 03:10:00|||||||||118
1669259700000|2022-11-24 03:15:00|||||||||221
1669260000000|2022-11-24 03:20:00|2024.8|2024|2024.8|2024|2025.3|2024.5|2024.8|2024|254
1669260300000|2022-11-24 03:25:00|2025.3|2024.5|2024.8|2024|2025.3|2024.5|2024.8|2024|473
1669260600000|2022-11-24 03:30:00|2024.3|2023.5|2023.3|2022.5|2024.3|2023.5|2023.3|2022.5|1472
1669260900000|2022-11-24 03:35:00|2023.8|2023|2024.3|2023.5|2024.3|2023.5|2023.8|2023|920
1669261200000|2022-11-24 03:40:00|2023.8|2023|2021.8|2021|2024.3|2023.5|2021.8|2021|626
1669261500000|2022-11-24 03:45:00|||||||||100
1669261800000|2022-11-24 03:50:00|2021.3|2020.5|2021.3|2020.5|2021.3|2020.5|2021.3|2020.5|806
1669262100000|2022-11-24 03:55:00|||||||||390
1669262400000|2022-11-24 04:00:00|||||||||111
1669262700000|2022-11-24 04:05:00|||||||||147
1669263000000|2022-11-24 04:10:00|2021.8|2021|2021.8|2021|2021.8|2021|2021.8|2021|481
1669263300000|2022-11-24 04:15:00|||||||||131
1669263600000|2022-11-24 04:20:00|||||||||138
1669263900000|2022-11-24 04:25:00|||||||||169
1669264200000|2022-11-24 04:30:00|2021.3|2020.5|2021.3|2020.5|2021.3|2020.5|2020.8|2020|889
1669264500000|2022-11-24 04:35:00|2021.8|2021|2021.8|2021|2021.8|2021|2021.3|2020.5|779
1669264800000|2022-11-24 04:40:00|||||||||219
1669265100000|2022-11-24 04:45:00|2021.3|2020.5|2021.3|2020.5|2021.3|2020.5|2021.3|2020.5|406
1669265400000|2022-11-24 04:50:00|||||||||139
1669265700000|2022-11-24 04:55:00|2020.8|2020|2021.3|2020.5|2021.3|2020.5|2020.8|2020|1085
1669266000000|2022-11-24 05:00:00|2020.8|2020|2021.3|2020.5|2021.3|2020.5|2020.8|2020|822
1669266300000|2022-11-24 05:05:00|2021.8|2021|2021.3|2020.5|2021.8|2021|2021.3|2020.5|931
1669266600000|2022-11-24 05:10:00|2020.8|2020|2021.8|2021|2021.8|2021|2020.8|2020|825
1669266900000|2022-11-24 05:15:00|2021.3|2020.5|2021.3|2020.5|2021.3|2020.5|2021.3|2020.5|337
1669267200000|2022-11-24 05:20:00|2020.8|2020|2020.8|2020|2021.3|2020.5|2020.8|2020|713
1669267500000|2022-11-24 05:25:00|2020.3|2019.5|2020.3|2019.5|2020.3|2019.5|2020.3|2019.5|230
1669267800000|2022-11-24 05:30:00|||||||||203
1669268100000|2022-11-24 05:35:00|2019.8|2019|2019.8|2019|2020.3|2019.5|2019.8|2019|1288
1669268400000|2022-11-24 05:40:00|2020.3|2019.5|2020.3|2019.5|2020.3|2019.5|2020.3|2019.5|413
1669268700000|2022-11-24 05:45:00|2019.8|2019|2019.3|2018.5|2019.8|2019|2019.3|2018.5|519
1669269000000|2022-11-24 05:50:00|2019.8|2019|2020.3|2019.5|2020.3|2019.5|2019.3|2018.5|685
1669269300000|2022-11-24 05:55:00|2020.8|2020|2018.8|2018|2020.8|2020|2018.3|2017.5|4825
1669269600000|2022-11-24 06:00:00|2018.3|2017.5|2020.8|2020|2020.8|2020|2017.8|2017|2981
1669269900000|2022-11-24 06:05:00|2021.3|2020.5|2021|2019|2021.3|2020.5|2020.3|2018.9|822
1669270200000|2022-11-24 06:10:00|2020.9|2018.9|2019.5|2017.5|2021.2|2019.2|2019.5|2017.5|0
1669270500000|2022-11-24 06:15:00|2019.7|2017.7|2019.9|2017.9|2020.1|2018.1|2019.6|2017.6|307
1669270800000|2022-11-24 06:20:00|2019.8|2017.8|2019.6|2017.6|2019.8|2017.8|2019.3|2017.3|0
1669271100000|2022-11-24 06:25:00|2019.7|2017.7|2019|2017|2019.9|2017.9|2019|2017|0
1669271400000|2022-11-24 06:30:00|2018.9|2016.9|2019.2|2017.2|2019.5|2017.5|2018.7|2016.7|0
1669271700000|2022-11-24 06:35:00|2019.4|2017.4|2019|2017|2019.4|2017.4|2019|2017|0
1669272000000|2022-11-24 06:40:00|2019.1|2017.1|2018.8|2016.8|2019.1|2017.1|2018.8|2016.8|0
1669272300000|2022-11-24 06:45:00|2019.1|2017.1|2019.4|2017.4|2019.4|2017.4|2018.9|2016.9|0
1669272600000|2022-11-24 06:50:00|2019.5|2017.5|2020|2018|2020|2018|2019.5|2017.5|0
1669272900000|2022-11-24 06:55:00|2019.8|2017.8|2019.7|2017.7|2020|2018|2019.5|2017.5|0
1669273200000|2022-11-24 07:00:00|2019.8|2017.8|2020|2018|2020.3|2018.3|2019.8|2017.8|0
1669273500000|2022-11-24 07:05:00|2019.9|2017.9|2020.4|2018.4|2020.4|2018.4|2019.7|2017.7|0
1669273800000|2022-11-24 07:10:00|2020.3|2018.3|2020.4|2018.4|2020.4|2018.4|2019.9|2017.9|0
1669274100000|2022-11-24 07:15:00|2020.6|2018.6|2020.4|2018.4|2020.6|2018.6|2020.4|2018.4|0
1669274400000|2022-11-24 07:20:00|2020.5|2018.5|2020.9|2018.9|2021.1|2019.1|2020.5|2018.5|0
1669274700000|2022-11-24 07:25:00|2021|2019|2020.6|2018.6|2021.1|2019.1|2020.3|2018.3|0
1669275000000|2022-11-24 07:30:00|2020.7|2018.7|2020|2018.8|2020.8|2018.8|2019.5|2018.3|358
1669275300000|2022-11-24 07:35:00|2019.5|2018.3|2019.5|2018.3|2019.5|2018.3|2019|2017.8|164
1669275600000|2022-11-24 07:40:00|2020|2018.8|2019.5|2018.3|2020|2018.8|2019.5|2018.3|60
1669275900000|2022-11-24 07:45:00|2019.8|2018.6|2019.3|2018.1|2020|2018.8|2019|2017.8|100
1669276200000|2022-11-24 07:50:00|2019.5|2018.3|2018.5|2017.3|2019.5|2018.3|2018.5|2017.3|127
1669276500000|2022-11-24 07:55:00|2019|2017.8|2019|2017.8|2019|2017.8|2018.5|2017.3|54
1669276800000|2022-11-24 08:00:00|2018.8|2017.6|2019|2017.8|2019|2017.8|2018.5|2017.3|130
1669277100000|2022-11-24 08:05:00|2018.5|2017.3|2019|2017.8|2019.5|2018.3|2018.5|2017.3|80
1669277400000|2022-11-24 08:10:00|2018.8|2017.6|2018.5|2017.3|2019|2017.8|2018|2016.8|83
1669277700000|2022-11-24 08:15:00|2018|2016.8|2018.5|2017.3|2019|2017.8|2018|2016.8|64
1669278000000|2022-11-24 08:20:00|2019|2017.8|2018.5|2017.3|2019|2017.8|2018|2016.8|80
1669278300000|2022-11-24 08:25:00|2018|2016.8|2018|2016.8|2018.5|2017.3|2018|2016.8|28
1669278600000|2022-11-24 08:30:00|2017.5|2016.3|2019.5|2018.3|2019.5|2018.3|2017.5|2016.3|91
1669278900000|2022-11-24 08:35:00|2019|2017.8|2020|2018.8|2020|2018.8|2019|2017.8|60
1669279200000|2022-11-24 08:40:00|2019.8|2018.6|2020.5|2019.3|2020.5|2019.3|2019.8|2018.6|28
1669279500000|2022-11-24 08:45:00|2020.3|2019.1|2020.5|2019.3|2020.5|2019.3|2020|2018.8|42
1669279800000|2022-11-24 08:50:00|2021|2019.8|2020.5|2019.3|2021|2019.8|2020.5|2019.3|39
1669280100000|2022-11-24 08:55:00|2021|2019.8|2021|2019.8|2021.5|2020.3|2021|2019.8|57
1669280400000|2022-11-24 09:00:00|2021.5|2020.3|2021|2019.8|2021.5|2020.3|2020.5|2019.3|76
1669280700000|2022-11-24 09:05:00|2021.5|2020.3|2021|2019.8|2021.5|2020.3|2020.5|2019.3|21
1669281000000|2022-11-24 09:10:00|2021.3|2020.1|2021.5|2020.3|2021.8|2020.6|2021|2019.8|61
1669281300000|2022-11-24 09:15:00|||||||||29
1669281600000|2022-11-24 09:20:00|2021|2019.8|2021.5|2020.3|2021.5|2020.3|2021|2019.8|45
1669281900000|2022-11-24 09:25:00|2021|2019.8|2020.5|2019.3|2021.3|2020.1|2020.5|2019.3|104
1669282200000|2022-11-24 09:30:00|2020.8|2019.6|2020.5|2019.3|2021|2019.8|2020.5|2019.3|10
1669282500000|2022-11-24 09:35:00|2020|2018.8|2021.5|2020.3|2021.5|2020.3|2020|2018.8|40
1669282800000|2022-11-24 09:40:00|2022|2020.8|2021|2019.8|2022|2020.8|2021|2019.8|77
1669283100000|2022-11-24 09:45:00|2020.5|2019.3|2020.5|2019.3|2020.5|2019.3|2020.5|2019.3|43
1669283400000|2022-11-24 09:50:00|2021|2019.8|2020.5|2019.3|2021|2019.8|2020.5|2019.3|38
1669283700000|2022-11-24 09:55:00|2021|2019.8|2020.5|2019.3|2021|2019.8|2020.5|2019.3|16
1669284000000|2022-11-24 10:00:00|||||||||16
1669284300000|2022-11-24 10:05:00|||||||||24
1669284600000|2022-11-24 10:10:00|2021|2019.8|2020.5|2019.3|2021|2019.8|2020.5|2019.3|66
1669284900000|2022-11-24 10:15:00|2020|2018.8|2020.5|2019.3|2020.5|2019.3|2020|2018.8|62
1669285200000|2022-11-24 10:20:00|2021|2019.8|2021.5|2020.3|2021.5|2020.3|2021|2019.8|620
1669285500000|2022-11-24 10:25:00|2021|2019.8|2022|2020.8|2022|2020.8|2021|2019.8|394
1669285800000|2022-11-24 10:30:00|2021.5|2020.3|2021.5|2020.3|2022|2020.8|2020.5|2019.3|163
1669286100000|2022-11-24 10:35:00|2021|2019.8|2021|2019.8|2021.5|2020.3|2021|2019.8|46
1669286400000|2022-11-24 10:40:00|2021.5|2020.3|2022|2020.8|2022|2020.8|2021|2019.8|341
1669286700000|2022-11-24 10:45:00|||||||||56
1669287000000|2022-11-24 10:50:00|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|102
1669287300000|2022-11-24 10:55:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|354
1669287600000|2022-11-24 11:00:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|121
1669287900000|2022-11-24 11:05:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|59
1669288200000|2022-11-24 11:10:00|2022.5|2021.3|2022|2020.8|2022.5|2021.3|2022|2020.8|130
1669288500000|2022-11-24 11:15:00|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|2022|2020.8|55
1669288800000|2022-11-24 11:20:00|2022|2020.8|2022.5|2021.3|2022.5|2021.3|2022|2020.8|45
1669289100000|2022-11-24 11:25:00|2022.3|2021.1|2022|2020.8|2022.5|2021.3|2022|2020.8|15
1669289400000|2022-11-24 11:30:00|2022.5|2021.3|2022|2020.8|2022.5|2021.3|2022|2020.8|27
1669289700000|2022-11-24 11:35:00|2022.5|2021.3|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|314
1669290000000|2022-11-24 11:40:00|2023|2021.8|2023.5|2022.3|2023.8|2022.6|2023|2021.8|240
1669290300000|2022-11-24 11:45:00|||||||||32
1669290600000|2022-11-24 11:50:00|||||||||14
1669290900000|2022-11-24 11:55:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|48
1669291200000|2022-11-24 12:00:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|44
1669291500000|2022-11-24 12:05:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|60
1669291800000|2022-11-24 12:10:00|||||||||33
1669292100000|2022-11-24 12:15:00|2023.3|2022.1|2023.5|2022.3|2023.5|2022.3|2023|2021.8|165
1669292400000|2022-11-24 12:20:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|17
1669292700000|2022-11-24 12:25:00|||||||||18
1669293000000|2022-11-24 12:30:00|||||||||27
1669293300000|2022-11-24 12:35:00|||||||||66
1669293600000|2022-11-24 12:40:00|||||||||9
1669293900000|2022-11-24 12:45:00|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|103
1669294200000|2022-11-24 12:50:00|||||||||13
1669294500000|2022-11-24 12:55:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|202
1669294800000|2022-11-24 13:00:00|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|196
1669295100000|2022-11-24 13:05:00|2022|2020.8|2022|2020.8|2022|2020.8|2022|2020.8|126
1669295400000|2022-11-24 13:10:00|2021.8|2020.6|2021.5|2020.3|2022|2020.8|2021.5|2020.3|202
1669295700000|2022-11-24 13:15:00|2022|2020.8|2022|2020.8|2022|2020.8|2021.5|2020.3|51
1669296000000|2022-11-24 13:20:00|||||||||2
1669296300000|2022-11-24 13:25:00|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|27
1669296600000|2022-11-24 13:30:00|2022|2020.8|2021.5|2020.3|2022|2020.8|2021.5|2020.3|117
1669296900000|2022-11-24 13:35:00|2021|2019.8|2021|2019.8|2021|2019.8|2020.5|2019.3|197
1669297200000|2022-11-24 13:40:00|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|22
1669297500000|2022-11-24 13:45:00|||||||||6
1669297800000|2022-11-24 13:50:00|2022|2020.8|2022|2020.8|2022|2020.8|2022|2020.8|56
1669298100000|2022-11-24 13:55:00|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|14
1669298400000|2022-11-24 14:00:00|2022|2020.8|2021.5|2020.3|2022|2020.8|2021.5|2020.3|84
1669298700000|2022-11-24 14:05:00|||||||||12
1669299000000|2022-11-24 14:10:00|2021|2019.8|2021|2019.8|2021|2019.8|2021|2019.8|41
1669299300000|2022-11-24 14:15:00|2020.5|2019.3|2021|2019.8|2021|2019.8|2020|2018.8|117
1669299600000|2022-11-24 14:20:00|2020.5|2019.3|2021|2019.8|2021|2019.8|2020.5|2019.3|60
1669299900000|2022-11-24 14:25:00|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|16
1669300200000|2022-11-24 14:30:00|2022|2020.8|2022|2020.8|2022|2020.8|2021.5|2020.3|104
1669300500000|2022-11-24 14:35:00|2021.5|2020.3|2021.5|2020.3|2022|2020.8|2021.5|2020.3|27
1669300800000|2022-11-24 14:40:00|2022|2020.8|2022|2020.8|2022|2020.8|2022|2020.8|8
1669301100000|2022-11-24 14:45:00|2021.5|2020.3|2021.5|2020.3|2022|2020.8|2021.5|2020.3|56
1669301400000|2022-11-24 14:50:00|2022|2020.8|2021|2019.8|2022|2020.8|2021|2019.8|52
1669301700000|2022-11-24 14:55:00|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|2021|2019.8|28
1669302000000|2022-11-24 15:00:00|2021|2019.8|2021.5|2020.3|2021.5|2020.3|2021|2019.8|104
1669302300000|2022-11-24 15:05:00|2022|2020.8|2022|2020.8|2022|2020.8|2022|2020.8|82
1669302600000|2022-11-24 15:10:00|2021.5|2020.3|2022|2020.8|2022|2020.8|2021.5|2020.3|90
1669302900000|2022-11-24 15:15:00|2022.5|2021.3|2022|2020.8|2022.5|2021.3|2021.5|2020.3|71
1669303200000|2022-11-24 15:20:00|2021.5|2020.3|2022|2020.8|2022|2020.8|2021.5|2020.3|14
1669303500000|2022-11-24 15:25:00|||||||||57
1669303800000|2022-11-24 15:30:00|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|42
1669304100000|2022-11-24 15:35:00|||||||||1
1669304400000|2022-11-24 15:40:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|55
1669304700000|2022-11-24 15:45:00|||||||||17
1669305000000|2022-11-24 15:50:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|60
1669305300000|2022-11-24 15:55:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|21
1669305600000|2022-11-24 16:00:00|||||||||12
1669305900000|2022-11-24 16:05:00|2023.3|2022.1|2023.5|2022.3|2023.5|2022.3|2023|2021.8|51
1669306200000|2022-11-24 16:10:00|2023|2021.8|2023|2021.8|2023.3|2022.1|2023|2021.8|26
1669306500000|2022-11-24 16:15:00|||||||||20
1669306800000|2022-11-24 16:20:00|2022.5|2021.3|2023|2021.8|2023|2021.8|2022.5|2021.3|105
1669307100000|2022-11-24 16:25:00|2022.5|2021.3|2022.5|2021.3|2023|2021.8|2022.5|2021.3|60
1669307400000|2022-11-24 16:30:00|2022.8|2021.6|2022.5|2021.3|2023|2021.8|2022.5|2021.3|109
1669307700000|2022-11-24 16:35:00|2022.8|2021.6|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|39
1669308000000|2022-11-24 16:40:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|15
1669308300000|2022-11-24 16:45:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|39
1669308600000|2022-11-24 16:50:00|2023.8|2022.6|2023.5|2022.3|2024|2022.8|2023.5|2022.3|14
1669308900000|2022-11-24 16:55:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|58
1669309200000|2022-11-24 17:00:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|28
1669309500000|2022-11-24 17:05:00|||||||||12
1669309800000|2022-11-24 17:10:00|2023.3|2022.1|2023.5|2022.3|2023.5|2022.3|2023.3|2022.1|6
1669310100000|2022-11-24 17:15:00|2023.3|2022.1|2023.5|2022.3|2023.5|2022.3|2023|2021.8|11
1669310400000|2022-11-24 17:20:00|||||||||19
1669310700000|2022-11-24 17:25:00|||||||||3
1669311000000|2022-11-24 17:30:00|||||||||1
1669311300000|2022-11-24 17:35:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|3
1669311600000|2022-11-24 17:40:00|||||||||2
1669311900000|2022-11-24 17:45:00|||||||||3
1669312200000|2022-11-24 17:50:00|||||||||5
1669312500000|2022-11-24 17:55:00|2023.3|2022.1|2023|2021.8|2023.5|2022.3|2023|2021.8|21
1669312800000|2022-11-24 18:00:00|||||||||8
1669313100000|2022-11-24 18:05:00|2023.3|2022.1|2023.3|2022.1|2023.3|2022.1|2023.3|2022.1|6
1669313400000|2022-11-24 18:10:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|1
1669314300000|2022-11-24 18:25:00|||||||||6
1669314900000|2022-11-24 18:35:00|2023|2021.8|2023.3|2022.1|2023.3|2022.1|2023|2021.8|25
1669315200000|2022-11-24 18:40:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|22
1669315500000|2022-11-24 18:45:00|||||||||2
1669315800000|2022-11-24 18:50:00|2023.3|2022.1|2023.3|2022.1|2023.3|2022.1|2023.3|2022.1|9
1669316400000|2022-11-24 19:00:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2
1669316700000|2022-11-24 19:05:00|2023.3|2022.1|2023.3|2022.1|2023.3|2022.1|2023.3|2022.1|4
1669317000000|2022-11-24 19:10:00|||||||||2
1669317600000|2022-11-24 19:20:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|6
1669317900000|2022-11-24 19:25:00|||||||||2
1669318200000|2022-11-24 19:30:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|2
1669318500000|2022-11-24 19:35:00|||||||||2
1669318800000|2022-11-24 19:40:00|||||||||2
1669321200000|2022-11-24 20:20:00|||||||||1
1669321500000|2022-11-24 20:25:00|||||||||3
1669321800000|2022-11-24 20:30:00|2022.8|2021.6|2023|2021.8|2023|2021.8|2022.8|2021.6|2
1669322100000|2022-11-24 20:35:00|2022.8|2021.6|2022.8|2021.6|2022.8|2021.6|2022.8|2021.6|0
1669322400000|2022-11-24 20:40:00|||||||||2
1669322700000|2022-11-24 20:45:00|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|1
1669323000000|2022-11-24 20:50:00|2023.4|2021.4|2023.4|2021.4|2023.4|2021.4|2023.4|2021.4|1
1669323300000|2022-11-24 20:55:00|2024.1|2022.1|2023.4|2021.4|2024.1|2022.1|2023.4|2021.4|5
1669323600000|2022-11-24 21:00:00|2024.1|2022.1|2024.1|2022.1|2024.1|2022.1|2024.1|2022.1|9
1669323900000|2022-11-24 21:05:00|2023.4|2021.4|2023.4|2021.4|2023.4|2021.4|2023.4|2021.4|0
1669324200000|2022-11-24 21:10:00|2023.6|2021.6|2023.4|2021.4|2023.6|2021.6|2023.4|2021.4|0
1669330800000|2022-11-24 23:00:00|2022.6|2020.6|2022.9|2020.9|2023.2|2021.2|2022.6|2020.6|0
1669331100000|2022-11-24 23:05:00|2022.7|2020.7|2022.8|2020.8|2022.9|2020.9|2022.7|2020.7|0
1669331400000|2022-11-24 23:10:00|2022.7|2020.7|2022.5|2020.5|2022.7|2020.7|2022.5|2020.5|0
1669331700000|2022-11-24 23:15:00|2022.4|2020.4|2022.3|2020.3|2022.4|2020.4|2022.2|2020.2|0
1669332000000|2022-11-24 23:20:00|2022.1|2020.1|2022.9|2020.9|2022.9|2020.9|2022.1|2020.1|0
1669332300000|2022-11-24 23:25:00|2022.8|2020.8|2022.9|2020.9|2023.2|2021.2|2022.6|2020.6|0
1669332600000|2022-11-24 23:30:00|2023.2|2021.2|2024.2|2022.2|2024.2|2022.2|2023.2|2021.2|0
1669332900000|2022-11-24 23:35:00|2024.1|2022.1|2024.4|2022.4|2024.6|2022.6|2023.8|2021.8|0
1669333200000|2022-11-24 23:40:00|2024.6|2022.6|2023.8|2021.8|2024.6|2022.6|2023.4|2021.4|0
1669333500000|2022-11-24 23:45:00|2023.5|2021.5|2022.5|2021.3|2024|2022.8|2022.5|2021.3|635
1669333800000|2022-11-24 23:50:00|2023|2021.8|2022|2020.8|2023|2021.8|2022|2020.8|245
1669334100000|2022-11-24 23:55:00|2022.3|2021.1|2021|2019.8|2022.5|2021.3|2019.5|2018.3|971
1669334400000|2022-11-25 00:00:00|2020.8|2020|2019.3|2018.5|2021.3|2020.5|2018.3|2017.5|1755
1669334700000|2022-11-25 00:05:00|2019.8|2019|2016.8|2016|2019.8|2019|2016.8|2016|1820
1669335000000|2022-11-25 00:10:00|2017.3|2016.5|2016.3|2015.5|2018.3|2017.5|2015.3|2014.5|1364
1669335300000|2022-11-25 00:15:00|2016.8|2016|2014.8|2014|2016.8|2016|2014.1|2013.3|1000
1669335600000|2022-11-25 00:20:00|2015.3|2014.5|2015.8|2015|2016.8|2016|2015.3|2014.5|626
1669335900000|2022-11-25 00:25:00|2016.3|2015.5|2016.3|2015.5|2017.3|2016.5|2015.8|2015|615
1669336200000|2022-11-25 00:30:00|2016.8|2016|2017.3|2016.5|2017.8|2017|2016.8|2016|406
1669336500000|2022-11-25 00:35:00|2017.8|2017|2018.1|2017.3|2018.3|2017.5|2016.8|2016|574
1669336800000|2022-11-25 00:40:00|2017.8|2017|2018.8|2018|2019.3|2018.5|2017.8|2017|530
1669337100000|2022-11-25 00:45:00|2019.3|2018.5|2020.8|2020|2020.8|2020|2019.3|2018.5|523
1669337400000|2022-11-25 00:50:00|2021.3|2020.5|2021.3|2020.5|2021.8|2021|2020.8|2020|653
1669337700000|2022-11-25 00:55:00|2020.8|2020|2020.3|2019.5|2021.3|2020.5|2018.8|2018|319
1669338000000|2022-11-25 01:00:00|2020.8|2020|2020.8|2020|2021.3|2020.5|2020.8|2020|304
1669338300000|2022-11-25 01:05:00|2021.3|2020.5|2021.8|2021|2021.8|2021|2021.3|2020.5|361
1669338600000|2022-11-25 01:10:00|2021.3|2020.5|2020.8|2020|2021.8|2021|2020.8|2020|326
1669338900000|2022-11-25 01:15:00|2020.6|2019.8|2019.8|2019|2020.8|2020|2019.8|2019|267
1669339200000|2022-11-25 01:20:00|2020.3|2019.5|2019.3|2018.5|2020.3|2019.5|2018.8|2018|220
1669339500000|2022-11-25 01:25:00|2019.8|2019|2018.8|2018|2019.8|2019|2018.8|2018|199
1669339800000|2022-11-25 01:30:00|2018.3|2017.5|2018.8|2018|2018.8|2018|2018.3|2017.5|290
1669340100000|2022-11-25 01:35:00|2019.3|2018.5|2019.3|2018.5|2020.3|2019.5|2019.3|2018.5|383
1669340400000|2022-11-25 01:40:00|2019.8|2019|2020.3|2019.5|2020.3|2019.5|2019.3|2018.5|211
1669340700000|2022-11-25 01:45:00|2020.8|2020|2020.8|2020|2020.8|2020|2020.3|2019.5|294
1669341000000|2022-11-25 01:50:00|2020.3|2019.5|2019.8|2019|2020.8|2020|2019.8|2019|234
1669341300000|2022-11-25 01:55:00|2020.3|2019.5|2020.3|2019.5|2020.3|2019.5|2019.8|2019|158
1669341600000|2022-11-25 02:00:00|2019.8|2019|2021.3|2020.5|2021.3|2020.5|2019.8|2019|259
1669341900000|2022-11-25 02:05:00|2020.8|2020|2019.8|2019|2020.8|2020|2019.3|2018.5|408
1669342200000|2022-11-25 02:10:00|2019.3|2018.5|2018.8|2018|2019.8|2019|2018.8|2018|303
1669342500000|2022-11-25 02:15:00|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|211
1669342800000|2022-11-25 02:20:00|2017.8|2017|2017.8|2017|2017.8|2017|2017.8|2017|288
1669343100000|2022-11-25 02:25:00|2017.3|2016.5|2016.8|2016|2017.8|2017|2015.8|2015|923
1669343400000|2022-11-25 02:30:00|2016.3|2015.5|2015.3|2014.5|2016.3|2015.5|2014.8|2014|390
1669343700000|2022-11-25 02:35:00|2014.8|2014|2014.3|2013.5|2015.3|2014.5|2014.3|2013.5|274
1669344000000|2022-11-25 02:40:00|2014.8|2014|2014.8|2014|2014.8|2014|2014.8|2014|124
1669344300000|2022-11-25 02:45:00|||||||||10
1669344600000|2022-11-25 02:50:00|2015.3|2014.5|2015.8|2015|2015.8|2015|2015.3|2014.5|95
1669344900000|2022-11-25 02:55:00|||||||||11
1669345200000|2022-11-25 03:00:00|2015.3|2014.5|2014.8|2014|2015.8|2015|2014.8|2014|231
1669345500000|2022-11-25 03:05:00|2015.3|2014.5|2015.3|2014.5|2015.3|2014.5|2015.3|2014.5|63
1669345800000|2022-11-25 03:10:00|2015.8|2015|2015.8|2015|2015.8|2015|2015.8|2015|86
1669346100000|2022-11-25 03:15:00|2016.3|2015.5|2016.3|2015.5|2016.3|2015.5|2015.8|2015|128
1669346400000|2022-11-25 03:20:00|2015.8|2015|2015.8|2015|2015.8|2015|2015.8|2015|51
1669346700000|2022-11-25 03:25:00|2016.3|2015.5|2015.8|2015|2016.3|2015.5|2015.8|2015|73
1669347000000|2022-11-25 03:30:00|2015.3|2014.5|2016.3|2015.5|2016.3|2015.5|2015.3|2014.5|258
1669347300000|2022-11-25 03:35:00|2016.8|2016|2017.3|2016.5|2017.3|2016.5|2016.8|2016|388
1669347600000|2022-11-25 03:40:00|2017.8|2017|2017.3|2016.5|2017.8|2017|2017.3|2016.5|355
1669347900000|2022-11-25 03:45:00|2017.8|2017|2017.8|2017|2017.8|2017|2017.3|2016.5|267
1669348200000|2022-11-25 03:50:00|2017.3|2016.5|2018.3|2017.5|2018.3|2017.5|2017.3|2016.5|269
1669348500000|2022-11-25 03:55:00|2018.8|2018|2018.8|2018|2018.8|2018|2018.8|2018|170
1669348800000|2022-11-25 04:00:00|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|194
1669349100000|2022-11-25 04:05:00|2018.8|2018|2018.3|2017.5|2018.8|2018|2018.3|2017.5|175
1669349400000|2022-11-25 04:10:00|2017.8|2017|2017.8|2017|2017.8|2017|2017.3|2016.5|333
1669349700000|2022-11-25 04:15:00|||||||||204
1669350000000|2022-11-25 04:20:00|2018.1|2017.3|2018.3|2017.5|2018.3|2017.5|2017.8|2017|283
1669350300000|2022-11-25 04:25:00|2017.8|2017|2017.8|2017|2017.8|2017|2017.3|2016.5|298
1669350600000|2022-11-25 04:30:00|2017.3|2016.5|2017.3|2016.5|2017.8|2017|2017.3|2016.5|266
1669350900000|2022-11-25 04:35:00|2017.8|2017|2018.3|2017.5|2018.3|2017.5|2017.8|2017|230
1669351200000|2022-11-25 04:40:00|||||||||63
1669351500000|2022-11-25 04:45:00|2017.8|2017|2017.8|2017|2017.8|2017|2017.8|2017|316
1669351800000|2022-11-25 04:50:00|||||||||88
1669352100000|2022-11-25 04:55:00|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|237
1669352400000|2022-11-25 05:00:00|||||||||128
1669352700000|2022-11-25 05:05:00|2017.8|2017|2018.3|2017.5|2018.3|2017.5|2017.8|2017|606
1669353000000|2022-11-25 05:10:00|2018.8|2018|2018.3|2017.5|2018.8|2018|2017.8|2017|577
1669353300000|2022-11-25 05:15:00|||||||||98
1669353600000|2022-11-25 05:20:00|||||||||87
1669353900000|2022-11-25 05:25:00|2017.8|2017|2018.3|2017.5|2018.3|2017.5|2017.8|2017|355
1669354200000|2022-11-25 05:30:00|2018.8|2018|2018.8|2018|2018.8|2018|2018.8|2018|197
1669354500000|2022-11-25 05:35:00|2019.3|2018.5|2019.3|2018.5|2019.3|2018.5|2018.8|2018|688
1669354800000|2022-11-25 05:40:00|2018.8|2018|2019.3|2018.5|2019.3|2018.5|2018.8|2018|490
1669355100000|2022-11-25 05:45:00|2018.8|2018|2018.8|2018|2019.3|2018.5|2018.8|2018|489
1669355400000|2022-11-25 05:50:00|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|340
1669355700000|2022-11-25 05:55:00|2018.8|2018|2018.8|2018|2019.3|2018.5|2018.8|2018|1940
1669356000000|2022-11-25 06:00:00|2019.3|2018.5|2019.3|2018.5|2019.8|2019|2019.3|2018.5|2416
1669356300000|2022-11-25 06:05:00|2019.8|2019|2019.7|2017.7|2019.9|2019|2018.8|2017.7|640
1669356600000|2022-11-25 06:10:00|2019.6|2017.6|2021.4|2019.4|2021.5|2019.5|2019.6|2017.6|2
1669356900000|2022-11-25 06:15:00|2021.1|2019.1|2021.4|2019.4|2021.5|2019.5|2020.8|2018.8|518
1669357200000|2022-11-25 06:20:00|2021.2|2019.2|2021.1|2019.1|2021.4|2019.4|2021.1|2019.1|0
1669357500000|2022-11-25 06:25:00|2021|2019|2021.5|2019.5|2021.6|2019.6|2020.7|2018.7|0
1669357800000|2022-11-25 06:30:00|2021.6|2019.6|2021.4|2019.4|2022|2020|2021.3|2019.3|0
1669358400000|2022-11-25 06:40:00|2021.9|2019.9|2021.4|2019.4|2021.9|2019.9|2021.4|2019.4|0
1669358700000|2022-11-25 06:45:00|2021.6|2019.6|2021.9|2019.9|2021.9|2019.9|2021.6|2019.6|0
1669359000000|2022-11-25 06:50:00|2021.7|2019.7|2021.7|2019.7|2021.8|2019.8|2021.6|2019.6|0
1669359300000|2022-11-25 06:55:00|2021.9|2019.9|2021.8|2019.8|2021.9|2019.9|2021.1|2019.1|0
1669359600000|2022-11-25 07:00:00|2021.7|2019.7|2022|2020|2022.1|2020.1|2021.7|2019.7|0
1669359900000|2022-11-25 07:05:00|2022.2|2020.2|2021.8|2019.8|2022.2|2020.2|2021.8|2019.8|0
1669360200000|2022-11-25 07:10:00|2021.7|2019.7|2021.7|2019.7|2021.7|2019.7|2021.4|2019.4|0
1669360500000|2022-11-25 07:15:00|2021.6|2019.6|2021.4|2019.4|2021.7|2019.7|2021.3|2019.3|0
1669360800000|2022-11-25 07:20:00|2021.7|2019.7|2022|2020|2022.2|2020.2|2021.7|2019.7|0
1669361100000|2022-11-25 07:25:00|2022.1|2020.1|2022.1|2020.1|2022.8|2020.8|2021.8|2019.8|0
1669361400000|2022-11-25 07:30:00|2022.4|2020.4|2021.5|2020.3|2022.5|2021.3|2021|2019.8|384
1669361700000|2022-11-25 07:35:00|2021.3|2020.1|2021|2019.8|2021.5|2020.3|2021|2019.8|50
1669362000000|2022-11-25 07:40:00|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|2021|2019.8|83
1669362300000|2022-11-25 07:45:00|||||||||7
1669362600000|2022-11-25 07:50:00|2021|2019.8|2021|2019.8|2021|2019.8|2020.5|2019.3|164
1669362900000|2022-11-25 07:55:00|2020.5|2019.3|2020|2018.8|2021|2019.8|2020|2018.8|68
1669363200000|2022-11-25 08:00:00|2020.3|2019.1|2020|2018.8|2020.5|2019.3|2019.5|2018.3|106
1669363500000|2022-11-25 08:05:00|2020.5|2019.3|2020.5|2019.3|2021|2019.8|2020|2018.8|45
1669363800000|2022-11-25 08:10:00|2020.8|2019.6|2020.5|2019.3|2021|2019.8|2020.5|2019.3|13
1669364100000|2022-11-25 08:15:00|2020.8|2019.6|2020.5|2019.3|2021.5|2020.3|2020.5|2019.3|41
1669364400000|2022-11-25 08:20:00|2021|2019.8|2021.5|2020.3|2021.5|2020.3|2021|2019.8|70
1669364700000|2022-11-25 08:25:00|2021|2019.8|2020|2018.8|2021|2019.8|2020|2018.8|88
1669365000000|2022-11-25 08:30:00|2019.5|2018.3|2020|2018.8|2020|2018.8|2019.5|2018.3|56
1669365300000|2022-11-25 08:35:00|2020.5|2019.3|2019.5|2018.3|2020.5|2019.3|2019.5|2018.3|31
1669365600000|2022-11-25 08:40:00|2020|2018.8|2019.5|2018.3|2020|2018.8|2019.5|2018.3|40
1669365900000|2022-11-25 08:45:00|2019|2017.8|2019.5|2018.3|2019.5|2018.3|2019|2017.8|32
1669366200000|2022-11-25 08:50:00|2020|2018.8|2020|2018.8|2020|2018.8|2019.5|2018.3|43
1669366500000|2022-11-25 08:55:00|2020.5|2019.3|2020.5|2019.3|2020.5|2019.3|2020.5|2019.3|24
1669366800000|2022-11-25 09:00:00|2021|2019.8|2021.3|2020.1|2021.5|2020.3|2020.5|2019.3|60
1669367100000|2022-11-25 09:05:00|2021|2019.8|2021.5|2020.3|2022|2020.8|2021|2019.8|80
1669367400000|2022-11-25 09:10:00|2022|2020.8|2021|2019.8|2022|2020.8|2021|2019.8|13
1669367700000|2022-11-25 09:15:00|2021.3|2020.1|2021.5|2020.3|2022|2020.8|2021.3|2020.1|26
1669368000000|2022-11-25 09:20:00|||||||||28
1669368300000|2022-11-25 09:25:00|||||||||8
1669368600000|2022-11-25 09:30:00|2021.8|2020.6|2021.8|2020.6|2022|2020.8|2021.5|2020.3|31
1669368900000|2022-11-25 09:35:00|2021.5|2020.3|2021.5|2020.3|2022|2020.8|2021.5|2020.3|55
1669369200000|2022-11-25 09:40:00|2022|2020.8|2021.5|2020.3|2023|2021.8|2020.5|2019.3|170
1669369500000|2022-11-25 09:45:00|2022|2020.8|2021|2019.8|2022.5|2021.3|2021|2019.8|50
1669369800000|2022-11-25 09:50:00|2020.5|2019.3|2020|2018.8|2020.5|2019.3|2019.5|2018.3|54
1669370100000|2022-11-25 09:55:00|2020.3|2019.1|2020.5|2019.3|2020.5|2019.3|2020|2018.8|39
1669370400000|2022-11-25 10:00:00|2020|2018.8|2020|2018.8|2020.5|2019.3|2019.5|2018.3|56
1669370700000|2022-11-25 10:05:00|2020.5|2019.3|2020.5|2019.3|2020.5|2019.3|2020|2018.8|10
1669371000000|2022-11-25 10:10:00|2020.3|2019.1|2020.5|2019.3|2020.5|2019.3|2020|2018.8|4
1669371300000|2022-11-25 10:15:00|2021|2019.8|2021|2019.8|2021|2019.8|2021|2019.8|26
1669371600000|2022-11-25 10:20:00|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|2021.3|2020.1|11
1669371900000|2022-11-25 10:25:00|2022|2020.8|2022|2020.8|2022.5|2021.3|2022|2020.8|25
1669372200000|2022-11-25 10:30:00|||||||||6
1669372500000|2022-11-25 10:35:00|2022.5|2021.3|2023|2021.8|2023|2021.8|2022.5|2021.3|70
1669372800000|2022-11-25 10:40:00|2022.5|2021.3|2023|2021.8|2023|2021.8|2022.5|2021.3|32
1669373100000|2022-11-25 10:45:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|43
1669373400000|2022-11-25 10:50:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|52
1669373700000|2022-11-25 10:55:00|2024.5|2023.3|2023.5|2022.3|2024.5|2023.3|2023.5|2022.3|75
1669374000000|2022-11-25 11:00:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|38
1669374300000|2022-11-25 11:05:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|15
1669374600000|2022-11-25 11:10:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023|2021.8|20
1669374900000|2022-11-25 11:15:00|2023.5|2022.3|2023.5|2022.3|2023.8|2022.6|2023|2021.8|39
1669375200000|2022-11-25 11:20:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|13
1669375500000|2022-11-25 11:25:00|2024|2022.8|2023.5|2022.3|2024|2022.8|2023.5|2022.3|21
1669375800000|2022-11-25 11:30:00|||||||||4
1669376100000|2022-11-25 11:35:00|||||||||3
1669376400000|2022-11-25 11:40:00|||||||||7
1669376700000|2022-11-25 11:45:00|2023|2021.8|2023|2021.8|2023.5|2022.3|2023|2021.8|89
1669377000000|2022-11-25 11:50:00|||||||||10
1669377300000|2022-11-25 11:55:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|44
1669377600000|2022-11-25 12:00:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023|2021.8|44
1669377900000|2022-11-25 12:05:00|2023.3|2022.1|2023.5|2022.3|2024|2022.8|2023.3|2022.1|32
1669378200000|2022-11-25 12:10:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|24
1669378500000|2022-11-25 12:15:00|2023.8|2022.6|2024|2022.8|2024|2022.8|2023.5|2022.3|5
1669378800000|2022-11-25 12:20:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024.5|2023.3|54
1669379100000|2022-11-25 12:25:00|||||||||95
1669379400000|2022-11-25 12:30:00|2024.8|2023.6|2024.5|2023.3|2024.8|2023.6|2024.5|2023.3|136
1669379700000|2022-11-25 12:35:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|46
1669380000000|2022-11-25 12:40:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2024|2022.8|23
1669380300000|2022-11-25 12:45:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|6
1669380600000|2022-11-25 12:50:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2023.5|2022.3|45
1669380900000|2022-11-25 12:55:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|45
1669381200000|2022-11-25 13:00:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|35
1669381500000|2022-11-25 13:05:00|||||||||3
1669381800000|2022-11-25 13:10:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|11
1669382100000|2022-11-25 13:15:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|45
1669382400000|2022-11-25 13:20:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023|2021.8|89
1669382700000|2022-11-25 13:25:00|2023.3|2022.1|2023.3|2022.1|2023.5|2022.3|2023|2021.8|24
1669383000000|2022-11-25 13:30:00|2023.5|2022.3|2022.5|2021.3|2023.5|2022.3|2022.5|2021.3|43
1669383300000|2022-11-25 13:35:00|2022|2020.8|2022|2020.8|2023|2021.8|2022|2020.8|87
1669383600000|2022-11-25 13:40:00|2022.5|2021.3|2022|2020.8|2022.5|2021.3|2022|2020.8|16
1669383900000|2022-11-25 13:45:00|2021.5|2020.3|2022.5|2021.3|2022.5|2021.3|2021.5|2020.3|16
1669384200000|2022-11-25 13:50:00|||||||||1
1669384500000|2022-11-25 13:55:00|2022|2020.8|2022.3|2021.1|2022.5|2021.3|2022|2020.8|53
1669384800000|2022-11-25 14:00:00|2022.5|2021.3|2022|2020.8|2022.5|2021.3|2022|2020.8|20
1669385100000|2022-11-25 14:05:00|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|2021.5|2020.3|26
1669385400000|2022-11-25 14:10:00|2021|2019.8|2021|2019.8|2021.5|2020.3|2021|2019.8|23
1669385700000|2022-11-25 14:15:00|2021.3|2020.1|2020.5|2019.3|2021.5|2020.3|2020.5|2019.3|75
1669386000000|2022-11-25 14:20:00|2020.3|2019.1|2020.5|2019.3|2020.5|2019.3|2020|2018.8|65
1669386300000|2022-11-25 14:25:00|2021|2019.8|2021|2019.8|2021.5|2020.3|2021|2019.8|69
1669386600000|2022-11-25 14:30:00|2021.5|2020.3|2021.5|2020.3|2022|2020.8|2021|2019.8|355
1669386900000|2022-11-25 14:35:00|2022|2020.8|2023|2021.8|2023.5|2022.3|2022|2020.8|196
1669387200000|2022-11-25 14:40:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|59
1669387500000|2022-11-25 14:45:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|32
1669387800000|2022-11-25 14:50:00|2023.3|2022.1|2023.5|2022.3|2024|2022.8|2023|2021.8|72
1669388100000|2022-11-25 14:55:00|2024|2022.8|2023.5|2022.3|2024.5|2023.3|2023.5|2022.3|65
1669388400000|2022-11-25 15:00:00|2024|2022.8|2023.5|2022.3|2024|2022.8|2023|2021.8|58
1669388700000|2022-11-25 15:05:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|77
1669389000000|2022-11-25 15:10:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2023.5|2022.3|99
1669389300000|2022-11-25 15:15:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|58
1669389600000|2022-11-25 15:20:00|2023.5|2022.3|2024|2022.8|2024.5|2023.3|2023.5|2022.3|40
1669389900000|2022-11-25 15:25:00|2024.5|2023.3|2023|2021.8|2024.5|2023.3|2023|2021.8|105
1669390200000|2022-11-25 15:30:00|||||||||40
1669390500000|2022-11-25 15:35:00|2022.5|2021.3|2022|2020.8|2023|2021.8|2022|2020.8|124
1669390800000|2022-11-25 15:40:00|2021.8|2020.6|2021.5|2020.3|2022|2020.8|2021.5|2020.3|114
1669391100000|2022-11-25 15:45:00|2021|2019.8|2022|2020.8|2022|2020.8|2021|2019.8|169
1669391400000|2022-11-25 15:50:00|2021.5|2020.3|2023|2021.8|2023|2021.8|2021.5|2020.3|125
1669391700000|2022-11-25 15:55:00|2022.5|2021.3|2023|2021.8|2023|2021.8|2022.5|2021.3|39
1669392000000|2022-11-25 16:00:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|33
1669392300000|2022-11-25 16:05:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023|2021.8|100
1669392600000|2022-11-25 16:10:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|104
1669392900000|2022-11-25 16:15:00|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|2024|2022.8|40
1669393200000|2022-11-25 16:20:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024.5|2023.3|69
1669393500000|2022-11-25 16:25:00|2024.3|2023.1|2024.5|2023.3|2025|2023.8|2024|2022.8|42
1669393800000|2022-11-25 16:30:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|56
1669394100000|2022-11-25 16:35:00|2024.3|2023.1|2025|2023.8|2025|2023.8|2024|2022.8|32
1669394400000|2022-11-25 16:40:00|2024.8|2023.6|2025|2023.8|2025|2023.8|2024.5|2023.3|31
1669394700000|2022-11-25 16:45:00|2025.5|2024.3|2025.5|2024.3|2025.5|2024.3|2025|2023.8|85
1669395000000|2022-11-25 16:50:00|||||||||36
1669395300000|2022-11-25 16:55:00|2026|2024.8|2025.5|2024.3|2026|2024.8|2025.5|2024.3|122
1669395600000|2022-11-25 17:00:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2025|2023.8|48
1669395900000|2022-11-25 17:05:00|2024.5|2023.3|2024.5|2023.3|2025|2023.8|2024.5|2023.3|41
1669396500000|2022-11-25 17:15:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|49
1669396800000|2022-11-25 17:20:00|||||||||4
1669397100000|2022-11-25 17:25:00|2024.8|2023.6|2024.5|2023.3|2025|2023.8|2024.5|2023.3|13
1669397400000|2022-11-25 17:30:00|2024|2022.8|2023.5|2022.3|2024.5|2023.3|2023.5|2022.3|29
1669397700000|2022-11-25 17:35:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|18
1669398000000|2022-11-25 17:40:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2023.5|2022.3|61
1669398300000|2022-11-25 17:45:00|2023.5|2022.3|2023|2021.8|2024|2022.8|2023|2021.8|26
1669398600000|2022-11-25 17:50:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|23
1669398900000|2022-11-25 17:55:00|2022.8|2021.6|2023|2021.8|2023.3|2022.1|2022.5|2021.3|20
1669399200000|2022-11-25 18:00:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|84
1669399500000|2022-11-25 18:05:00|2023.3|2022.1|2024|2022.8|2024|2022.8|2023|2021.8|45
1669399800000|2022-11-25 18:10:00|||||||||55
1669400100000|2022-11-25 18:15:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2023.8|2022.6|15
1669400400000|2022-11-25 18:20:00|2024.3|2023.1|2024.3|2023.1|2024.3|2023.1|2024|2022.8|47
1669401300000|2022-11-25 18:35:00|2024.5|2023.3|2024.5|2023.3|2024.8|2023.6|2024.5|2023.3|63
1669401600000|2022-11-25 18:40:00|2024.3|2023.1|2024.3|2023.1|2024.3|2023.1|2024.3|2023.1|16
1669401900000|2022-11-25 18:45:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|16
1669402200000|2022-11-25 18:50:00|2023.8|2022.6|2023.5|2022.3|2023.8|2022.6|2023.5|2022.3|2
1669402500000|2022-11-25 18:55:00|||||||||1
1669402800000|2022-11-25 19:00:00|||||||||4
1669403400000|2022-11-25 19:10:00|||||||||2
1669403700000|2022-11-25 19:15:00|2024|2022.8|2023.8|2022.6|2024|2022.8|2023.8|2022.6|11
1669404000000|2022-11-25 19:20:00|||||||||2
1669404300000|2022-11-25 19:25:00|||||||||2
1669404600000|2022-11-25 19:30:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|21
1669404900000|2022-11-25 19:35:00|||||||||2
1669405200000|2022-11-25 19:40:00|||||||||2
1669405500000|2022-11-25 19:45:00|2024.3|2023.1|2024|2022.8|2024.5|2023.3|2024|2022.8|25
1669405800000|2022-11-25 19:50:00|||||||||1
1669406100000|2022-11-25 19:55:00|||||||||1
1669406400000|2022-11-25 20:00:00|||||||||10
1669406700000|2022-11-25 20:05:00|||||||||2
1669407000000|2022-11-25 20:10:00|||||||||1
1669407300000|2022-11-25 20:15:00|||||||||1
1669407600000|2022-11-25 20:20:00|||||||||2
1669407900000|2022-11-25 20:25:00|2024.3|2023.1|2024.3|2023.1|2024.3|2023.1|2024.3|2023.1|0
1669408200000|2022-11-25 20:30:00|||||||||2
1669408800000|2022-11-25 20:40:00|||||||||5
1669409100000|2022-11-25 20:45:00|2024|2022.8|2025|2023.8|2025|2023.8|2024|2022.8|62
1669409400000|2022-11-25 20:50:00|2024.8|2023.6|2024.4|2022.4|2024.8|2023.6|2024|2022.4|34
1669409700000|2022-11-25 20:55:00|2024.5|2022.5|2024.4|2022.4|2024.5|2022.5|2024.4|2022.4|0
1669410000000|2022-11-25 21:00:00|||||||||10
1669413300000|2022-11-25 21:55:00|2024.5|2022.5|2024.5|2022.5|2024.5|2022.5|2024.5|2022.5|0
1669590000000|2022-11-27 23:00:00|2019.1|2017.1|2019.2|2017.2|2019.3|2017.3|2018.7|2016.7|0
1669590300000|2022-11-27 23:05:00|2019.3|2017.3|2019.2|2017.2|2019.3|2017.3|2019.1|2017.1|0
1669590600000|2022-11-27 23:10:00|2019.1|2017.1|2019.3|2017.3|2019.4|2017.4|2019|2017|0
1669590900000|2022-11-27 23:15:00|2019.4|2017.4|2019.2|2017.2|2019.4|2017.4|2019.2|2017.2|0
1669591200000|2022-11-27 23:20:00|2019.3|2017.3|2018.4|2016.4|2019.3|2017.3|2018.4|2016.4|0
1669591500000|2022-11-27 23:25:00|2018.7|2016.7|2018.8|2016.8|2018.9|2016.9|2018.1|2016.1|0
1669591800000|2022-11-27 23:30:00|2018.5|2016.5|2018|2016|2018.8|2016.8|2017.2|2015.2|0
1669592100000|2022-11-27 23:35:00|2018.1|2016.1|2017.7|2015.7|2018.1|2016.1|2017.6|2015.6|0
1669592400000|2022-11-27 23:40:00|2017.6|2015.6|2017.5|2015.5|2018|2016|2017.1|2015.1|0
1669592700000|2022-11-27 23:45:00|2017.3|2016.1|2015|2013.8|2017.5|2016.3|2015|2013.8|883
1669593000000|2022-11-27 23:50:00|2015.5|2014.3|2017|2015.8|2017|2015.8|2014.5|2013.3|266
1669593300000|2022-11-27 23:55:00|2016.8|2015.6|2017.5|2016.3|2018|2016.8|2016|2014.8|459
1669593600000|2022-11-28 00:00:00|2017.3|2016.5|2015.3|2014.5|2019.8|2019|2014.3|2013.5|2590
1669593900000|2022-11-28 00:05:00|2015.8|2015|2014.8|2014|2016.8|2016|2014.3|2013.5|1268
1669594200000|2022-11-28 00:10:00|2014.3|2013.5|2012.8|2012|2014.3|2013.5|2012.3|2011.5|1084
1669594500000|2022-11-28 00:15:00|2012.3|2011.5|2011.8|2011|2013.3|2012.5|2011.8|2011|621
1669594800000|2022-11-28 00:20:00|2011.3|2010.5|2009.8|2009|2011.8|2011|2009.6|2008.8|985
1669595100000|2022-11-28 00:25:00|2009.3|2008.5|2008.3|2007.5|2009.3|2008.5|2007.3|2006.5|762
1669595400000|2022-11-28 00:30:00|2007.8|2007|2008.8|2008|2008.8|2008|2007.3|2006.5|964
1669595700000|2022-11-28 00:35:00|2009.3|2008.5|2009.3|2008.5|2010.3|2009.5|2008.3|2007.5|1075
1669596000000|2022-11-28 00:40:00|2008.8|2008|2010.3|2009.5|2011.3|2010.5|2008.8|2008|562
1669596300000|2022-11-28 00:45:00|2009.8|2009|2006.3|2005.5|2009.8|2009|2005.8|2005|1045
1669596600000|2022-11-28 00:50:00|2005.8|2005|2003.8|2003|2005.8|2005|2002.3|2001.5|1534
1669596900000|2022-11-28 00:55:00|2004.3|2003.5|2002.8|2002|2004.3|2003.5|2002.8|2002|694
1669597200000|2022-11-28 01:00:00|2003.3|2002.5|2005.3|2004.5|2005.6|2004.8|2002.8|2002|522
1669597500000|2022-11-28 01:05:00|2004.8|2004|2006.3|2005.5|2006.8|2006|2004.3|2003.5|493
1669597800000|2022-11-28 01:10:00|2006.8|2006|2007.3|2006.5|2007.3|2006.5|2006.3|2005.5|411
1669598100000|2022-11-28 01:15:00|2006.8|2006|2004.3|2003.5|2007.3|2006.5|2004.3|2003.5|518
1669598400000|2022-11-28 01:20:00|2004.1|2003.3|2005.3|2004.5|2005.8|2005|2002.8|2002|1163
1669598700000|2022-11-28 01:25:00|2005.8|2005|2005.3|2004.5|2005.8|2005|2004.8|2004|383
1669599000000|2022-11-28 01:30:00|2004.8|2004|2004.3|2003.5|2005.3|2004.5|2003.8|2003|436
1669599300000|2022-11-28 01:35:00|2003.8|2003|2002.3|2001.5|2004.3|2003.5|2000.8|2000|1178
1669599600000|2022-11-28 01:40:00|2001.8|2001|1998.8|1998|2001.8|2001|1998.8|1998|612
1669599900000|2022-11-28 01:45:00|1998.3|1997.5|1999.8|1999|1999.8|1999|1997.8|1997|574
1669600200000|2022-11-28 01:50:00|2000.3|1999.5|2001.3|2000.5|2001.8|2001|1999.3|1998.5|477
1669600500000|2022-11-28 01:55:00|2001.8|2001|2001.3|2000.5|2001.8|2001|2000.8|2000|328
1669600800000|2022-11-28 02:00:00|2001.8|2001|1999.3|1998.5|2001.8|2001|1999.3|1998.5|387
1669601100000|2022-11-28 02:05:00|1999.8|1999|1999.3|1998.5|2000.1|1999.3|1998.8|1998|395
1669601400000|2022-11-28 02:10:00|1999.8|1999|2001.3|2000.5|2001.3|2000.5|1999.8|1999|323
1669601700000|2022-11-28 02:15:00|2000.8|2000|2001.8|2001|2001.8|2001|2000.8|2000|390
1669602000000|2022-11-28 02:20:00|2001.3|2000.5|2002.3|2001.5|2002.3|2001.5|2001.3|2000.5|275
1669602300000|2022-11-28 02:25:00|2002.8|2002|2002.3|2001.5|2002.8|2002|2001.8|2001|354
1669602600000|2022-11-28 02:30:00|2002.8|2002|2003.3|2002.5|2003.3|2002.5|2002.8|2002|232
1669602900000|2022-11-28 02:35:00|2002.8|2002|2004.3|2003.5|2004.3|2003.5|2002.8|2002|134
1669603200000|2022-11-28 02:40:00|2004.8|2004|2004.8|2004|2004.8|2004|2004.8|2004|97
1669603500000|2022-11-28 02:45:00|2004.3|2003.5|2003.8|2003|2004.3|2003.5|2003.3|2002.5|333
1669603800000|2022-11-28 02:50:00|2004.3|2003.5|2004.3|2003.5|2004.8|2004|2004.3|2003.5|135
1669604100000|2022-11-28 02:55:00|2004.8|2004|2004.8|2004|2004.8|2004|2004.3|2003.5|97
1669604400000|2022-11-28 03:00:00|||||||||31
1669604700000|2022-11-28 03:05:00|2004.3|2003.5|2004.3|2003.5|2004.8|2004|2004.3|2003.5|241
1669605000000|2022-11-28 03:10:00|2004.8|2004|2004.8|2004|2004.8|2004|2004.8|2004|63
1669605300000|2022-11-28 03:15:00|2004.3|2003.5|2004.3|2003.5|2004.3|2003.5|2003.8|2003|244
1669605600000|2022-11-28 03:20:00|2004.8|2004|2004.8|2004|2004.8|2004|2004.8|2004|68
1669605900000|2022-11-28 03:25:00|2004.3|2003.5|2003.8|2003|2004.8|2004|2003.8|2003|414
1669606200000|2022-11-28 03:30:00|2004.1|2003.3|2005.3|2004.5|2005.3|2004.5|2003.8|2003|463
1669606500000|2022-11-28 03:35:00|2004.8|2004|2005.3|2004.5|2005.8|2005|2004.8|2004|375
1669606800000|2022-11-28 03:40:00|2005.8|2005|2005.8|2005|2005.8|2005|2005.8|2005|180
1669607100000|2022-11-28 03:45:00|2005.3|2004.5|2005.3|2004.5|2005.8|2005|2005.3|2004.5|296
1669607400000|2022-11-28 03:50:00|||||||||358
1669607700000|2022-11-28 03:55:00|||||||||56
1669608000000|2022-11-28 04:00:00|2005.8|2005|2005.8|2005|2005.8|2005|2005.8|2005|229
1669608300000|2022-11-28 04:05:00|2005.3|2004.5|2003.8|2003|2005.3|2004.5|2003.8|2003|680
1669608600000|2022-11-28 04:10:00|2003.3|2002.5|2003.8|2003|2003.8|2003|2003.3|2002.5|296
1669608900000|2022-11-28 04:15:00|||||||||67
1669609200000|2022-11-28 04:20:00|2004.3|2003.5|2004.3|2003.5|2004.3|2003.5|2003.8|2003|615
1669609500000|2022-11-28 04:25:00|2003.8|2003|2003.8|2003|2003.8|2003|2003.3|2002.5|526
1669609800000|2022-11-28 04:30:00|2003.3|2002.5|2003.8|2003|2003.8|2003|2003.3|2002.5|436
1669610100000|2022-11-28 04:35:00|2003.3|2002.5|2003.8|2003|2003.8|2003|2003.3|2002.5|206
1669610400000|2022-11-28 04:40:00|2004.3|2003.5|2004.8|2004|2004.8|2004|2004.3|2003.5|408
1669610700000|2022-11-28 04:45:00|||||||||66
1669611000000|2022-11-28 04:50:00|||||||||44
1669611300000|2022-11-28 04:55:00|||||||||84
1669611600000|2022-11-28 05:00:00|2005.3|2004.5|2004.8|2004|2005.3|2004.5|2004.8|2004|713
1669611900000|2022-11-28 05:05:00|2004.3|2003.5|2003.8|2003|2004.3|2003.5|2003.3|2002.5|354
1669612200000|2022-11-28 05:10:00|2004.3|2003.5|2004.3|2003.5|2004.3|2003.5|2004.3|2003.5|175
1669612500000|2022-11-28 05:15:00|2004.8|2004|2004.8|2004|2004.8|2004|2004.8|2004|467
1669612800000|2022-11-28 05:20:00|2005.3|2004.5|2005.3|2004.5|2005.3|2004.5|2004.8|2004|594
1669613100000|2022-11-28 05:25:00|2004.8|2004|2003.8|2003|2004.8|2004|2003.8|2003|332
1669613400000|2022-11-28 05:30:00|2003.6|2002.8|2004.3|2003.5|2004.3|2003.5|2002.8|2002|364
1669613700000|2022-11-28 05:35:00|2004.8|2004|2004.8|2004|2004.8|2004|2004.8|2004|199
1669614000000|2022-11-28 05:40:00|2004.3|2003.5|2004.3|2003.5|2004.3|2003.5|2004.3|2003.5|234
1669614300000|2022-11-28 05:45:00|2004.8|2004|2004.8|2004|2005.3|2004.5|2004.3|2003.5|691
1669614600000|2022-11-28 05:50:00|2004.3|2003.5|2005.3|2004.5|2005.3|2004.5|2004.3|2003.5|347
1669614900000|2022-11-28 05:55:00|2004.8|2004|2003.8|2003|2004.8|2004|2003.8|2003|2445
1669615200000|2022-11-28 06:00:00|2003.7|2002.9|2005.2|2004.4|2005.2|2004.4|2003.7|2002.9|2468
1669615500000|2022-11-28 06:05:00|2005.5|2004.7|2006|2004|2006|2004.9|2005.5|2003.8|678
1669615800000|2022-11-28 06:10:00|2005.8|2003.8|2006.1|2004.1|2006.3|2004.3|2005.8|2003.8|16
1669616100000|2022-11-28 06:15:00|2006.3|2004.3|2007.2|2005.2|2007.2|2005.2|2006.3|2004.3|196
1669616400000|2022-11-28 06:20:00|2007.1|2005.1|2007.2|2005.2|2007.3|2005.3|2006.9|2004.9|0
1669616700000|2022-11-28 06:25:00|2007.3|2005.3|2007.6|2005.6|2007.6|2005.6|2006.9|2004.9|0
1669617000000|2022-11-28 06:30:00|2007.8|2005.8|2007.9|2005.9|2007.9|2005.9|2007.5|2005.5|0
1669617300000|2022-11-28 06:35:00|2008.1|2006.1|2008.3|2006.3|2008.3|2006.3|2007.9|2005.9|0
1669617600000|2022-11-28 06:40:00|2008.1|2006.1|2008|2006|2008.1|2006.1|2007.9|2005.9|0
1669617900000|2022-11-28 06:45:00|2007.8|2005.8|2007.9|2005.9|2007.9|2005.9|2007.8|2005.8|0
1669618200000|2022-11-28 06:50:00|2007.8|2005.8|2008|2006|2008|2006|2007.7|2005.7|0
1669618500000|2022-11-28 06:55:00|2008.2|2006.2|2008.3|2006.3|2008.3|2006.3|2008|2006|0
1669618800000|2022-11-28 07:00:00|2008.1|2006.1|2007.4|2005.4|2008.1|2006.1|2007.4|2005.4|0
1669619100000|2022-11-28 07:05:00|2007.5|2005.5|2006.9|2004.9|2007.8|2005.8|2006.7|2004.7|0
1669619400000|2022-11-28 07:10:00|2006.7|2004.7|2006.8|2004.8|2007.2|2005.2|2006.5|2004.5|0
1669619700000|2022-11-28 07:15:00|2007|2005|2008.4|2006.4|2008.5|2006.5|2007|2005|0
1669620000000|2022-11-28 07:20:00|2008.5|2006.5|2007.9|2005.9|2009.1|2007.1|2007.8|2005.8|0
1669620300000|2022-11-28 07:25:00|2008.1|2006.1|2008.1|2006.1|2008.4|2006.4|2007.7|2005.7|0
1669620600000|2022-11-28 07:30:00|2008.2|2007|2007.4|2006.2|2008.2|2007|2007.4|2006.2|486
1669620900000|2022-11-28 07:35:00|2007.9|2006.7|2007.4|2006.2|2007.9|2006.7|2007.4|2006.2|58
1669621200000|2022-11-28 07:40:00|2007.9|2006.7|2007.9|2006.7|2007.9|2006.7|2007.9|2006.7|40
1669621500000|2022-11-28 07:45:00|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|45
1669621800000|2022-11-28 07:50:00|2007.9|2006.7|2007.4|2006.2|2007.9|2006.7|2007.4|2006.2|54
1669622100000|2022-11-28 07:55:00|2006.9|2005.7|2006.9|2005.7|2006.9|2005.7|2006.9|2005.7|19
1669622400000|2022-11-28 08:00:00|2007.2|2006|2006.4|2005.2|2007.4|2006.2|2006.4|2005.2|156
1669622700000|2022-11-28 08:05:00|2006.7|2005.5|2007.9|2006.7|2007.9|2006.7|2006.7|2005.5|122
1669623000000|2022-11-28 08:10:00|2008.4|2007.2|2008.4|2007.2|2008.4|2007.2|2007.4|2006.2|101
1669623300000|2022-11-28 08:15:00|2008.7|2007.5|2008.9|2007.7|2009.4|2008.2|2008.4|2007.2|68
1669623600000|2022-11-28 08:20:00|2009.2|2008|2009.4|2008.2|2009.4|2008.2|2009.2|2008|34
1669623900000|2022-11-28 08:25:00|2009.9|2008.7|2009.4|2008.2|2009.9|2008.7|2008.9|2007.7|85
1669624200000|2022-11-28 08:30:00|2008.9|2007.7|2007.4|2006.2|2009.4|2008.2|2007.4|2006.2|142
1669624500000|2022-11-28 08:35:00|2006.9|2005.7|2005.4|2004.2|2006.9|2005.7|2005.4|2004.2|95
1669624800000|2022-11-28 08:40:00|2005.2|2004|2005.4|2004.2|2005.4|2004.2|2004.9|2003.7|100
1669625100000|2022-11-28 08:45:00|2004.9|2003.7|2003.9|2002.7|2005.4|2004.2|2003.9|2002.7|154
1669625400000|2022-11-28 08:50:00|2004.4|2003.2|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|86
1669625700000|2022-11-28 08:55:00|2004.9|2003.7|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|70
1669626000000|2022-11-28 09:00:00|2004.9|2003.7|2003.9|2002.7|2005.4|2004.2|2003.4|2002.2|99
1669626300000|2022-11-28 09:05:00|2003.7|2002.5|2003.9|2002.7|2004.4|2003.2|2003.4|2002.2|135
1669626600000|2022-11-28 09:10:00|2004.2|2003|2003.4|2002.2|2004.9|2003.7|2003.4|2002.2|87
1669626900000|2022-11-28 09:15:00|2003.9|2002.7|2003.9|2002.7|2004.4|2003.2|2003.9|2002.7|131
1669627200000|2022-11-28 09:20:00|2004.4|2003.2|2003.9|2002.7|2004.4|2003.2|2003.4|2002.2|156
1669627500000|2022-11-28 09:25:00|2003.7|2002.5|2001.9|2000.7|2003.7|2002.5|2001.9|2000.7|152
1669627800000|2022-11-28 09:30:00|2001.7|2000.5|2001.9|2000.7|2001.9|2000.7|2001.2|2000|176
1669628100000|2022-11-28 09:35:00|2001.7|2000.5|2001.9|2000.7|2002.4|2001.2|2001.4|2000.2|170
1669628400000|2022-11-28 09:40:00|2001.7|2000.5|2001.9|2000.7|2001.9|2000.7|2001.4|2000.2|87
1669628700000|2022-11-28 09:45:00|2001.7|2000.5|2000.9|1999.7|2001.7|2000.5|2000.4|1999.2|169
1669629000000|2022-11-28 09:50:00|2001.4|2000.2|2000.4|1999.2|2001.4|2000.2|2000.4|1999.2|82
1669629300000|2022-11-28 09:55:00|2000.9|1999.7|2000.4|1999.2|2000.9|1999.7|1999.9|1998.7|105
1669629600000|2022-11-28 10:00:00|1999.9|1998.7|2000.4|1999.2|2000.9|1999.7|1999.9|1998.7|54
1669629900000|2022-11-28 10:05:00|2000.9|1999.7|2000.4|1999.2|2001.4|2000.2|2000.4|1999.2|78
1669630200000|2022-11-28 10:10:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|77
1669630500000|2022-11-28 10:15:00|2000.4|1999.2|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|42
1669630800000|2022-11-28 10:20:00|2000.2|1999|2001.4|2000.2|2001.4|2000.2|2000.2|1999|46
1669631100000|2022-11-28 10:25:00|2001.7|2000.5|2001.9|2000.7|2002.2|2001|2001.7|2000.5|87
1669631400000|2022-11-28 10:30:00|2002.4|2001.2|2003.4|2002.2|2003.4|2002.2|2002.4|2001.2|97
1669631700000|2022-11-28 10:35:00|2003.9|2002.7|2002.9|2001.7|2003.9|2002.7|2002.9|2001.7|46
1669632000000|2022-11-28 10:40:00|2003.2|2002|2003.4|2002.2|2003.9|2002.7|2003.2|2002|82
1669632300000|2022-11-28 10:45:00|2002.9|2001.7|2002.4|2001.2|2003.2|2002|2002.4|2001.2|65
1669632600000|2022-11-28 10:50:00|2002.9|2001.7|2002.4|2001.2|2002.9|2001.7|2002.4|2001.2|43
1669632900000|2022-11-28 10:55:00|2001.9|2000.7|2002.9|2001.7|2002.9|2001.7|2001.9|2000.7|67
1669633200000|2022-11-28 11:00:00|2002.4|2001.2|2003.4|2002.2|2003.4|2002.2|2002.4|2001.2|42
1669633500000|2022-11-28 11:05:00|2003.9|2002.7|2004.4|2003.2|2004.4|2003.2|2003.9|2002.7|95
1669633800000|2022-11-28 11:10:00|2003.9|2002.7|2003.9|2002.7|2003.9|2002.7|2003.9|2002.7|36
1669634100000|2022-11-28 11:15:00|2003.7|2002.5|2003.4|2002.2|2003.9|2002.7|2003.4|2002.2|46
1669634400000|2022-11-28 11:20:00|2002.9|2001.7|2003.4|2002.2|2003.4|2002.2|2002.9|2001.7|24
1669634700000|2022-11-28 11:25:00|2002.9|2001.7|2003.4|2002.2|2003.4|2002.2|2002.9|2001.7|40
1669635000000|2022-11-28 11:30:00|2002.9|2001.7|2003.4|2002.2|2003.4|2002.2|2002.9|2001.7|41
1669635300000|2022-11-28 11:35:00|2003.2|2002|2003.4|2002.2|2003.4|2002.2|2002.9|2001.7|57
1669635600000|2022-11-28 11:40:00|2002.9|2001.7|2003.4|2002.2|2003.4|2002.2|2002.9|2001.7|22
1669635900000|2022-11-28 11:45:00|2002.9|2001.7|2003.9|2002.7|2003.9|2002.7|2002.9|2001.7|36
1669636200000|2022-11-28 11:50:00|2003.4|2002.2|2003.9|2002.7|2003.9|2002.7|2003.4|2002.2|11
1669636500000|2022-11-28 11:55:00|2004.4|2003.2|2004.4|2003.2|2004.4|2003.2|2004.4|2003.2|32
1669636800000|2022-11-28 12:00:00|2004.9|2003.7|2003.9|2002.7|2005.4|2004.2|2003.9|2002.7|133
1669637100000|2022-11-28 12:05:00|2004.4|2003.2|2005.4|2004.2|2005.4|2004.2|2003.9|2002.7|63
1669637400000|2022-11-28 12:10:00|2005.9|2004.7|2005.4|2004.2|2005.9|2004.7|2005.4|2004.2|7
1669637700000|2022-11-28 12:15:00|||||||||31
1669638000000|2022-11-28 12:20:00|2005.9|2004.7|2005.4|2004.2|2005.9|2004.7|2005.4|2004.2|84
1669638300000|2022-11-28 12:25:00|2004.9|2003.7|2004.9|2003.7|2005.2|2004|2004.9|2003.7|32
1669638600000|2022-11-28 12:30:00|2004.4|2003.2|2004.4|2003.2|2004.9|2003.7|2004.4|2003.2|22
1669638900000|2022-11-28 12:35:00|2004.7|2003.5|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|24
1669639200000|2022-11-28 12:40:00|||||||||1
1669639500000|2022-11-28 12:45:00|2005.9|2004.7|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|69
1669639800000|2022-11-28 12:50:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|14
1669640100000|2022-11-28 12:55:00|||||||||2
1669640400000|2022-11-28 13:00:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|41
1669640700000|2022-11-28 13:05:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.9|2004.7|64
1669641000000|2022-11-28 13:10:00|2006.4|2005.2|2006.4|2005.2|2006.4|2005.2|2005.9|2004.7|125
1669641300000|2022-11-28 13:15:00|2005.9|2004.7|2006.4|2005.2|2006.4|2005.2|2005.9|2004.7|50
1669641600000|2022-11-28 13:20:00|2005.9|2004.7|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|103
1669641900000|2022-11-28 13:25:00|2006.7|2005.5|2006.9|2005.7|2006.9|2005.7|2006.4|2005.2|36
1669642200000|2022-11-28 13:30:00|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|2006.9|2005.7|20
1669642500000|2022-11-28 13:35:00|2007.9|2006.7|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|41
1669642800000|2022-11-28 13:40:00|||||||||44
1669643100000|2022-11-28 13:45:00|2007.4|2006.2|2007.4|2006.2|2007.9|2006.7|2007.4|2006.2|49
1669643400000|2022-11-28 13:50:00|2007.9|2006.7|2007.9|2006.7|2007.9|2006.7|2007.9|2006.7|45
1669643700000|2022-11-28 13:55:00|||||||||11
1669644000000|2022-11-28 14:00:00|2008.2|2007|2007.4|2006.2|2008.2|2007|2006.9|2005.7|237
1669644300000|2022-11-28 14:05:00|2006.9|2005.7|2006.9|2005.7|2007.2|2006|2006.4|2005.2|89
1669644600000|2022-11-28 14:10:00|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|2006.9|2005.7|46
1669644900000|2022-11-28 14:15:00|2006.9|2005.7|2006.9|2005.7|2007.4|2006.2|2006.9|2005.7|35
1669645200000|2022-11-28 14:20:00|2006.4|2005.2|2006.9|2005.7|2006.9|2005.7|2006.4|2005.2|30
1669645500000|2022-11-28 14:25:00|2007.4|2006.2|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|117
1669645800000|2022-11-28 14:30:00|2007.4|2006.2|2010.9|2009.7|2011.4|2010.2|2007.4|2006.2|363
1669646100000|2022-11-28 14:35:00|2011.4|2010.2|2011.9|2010.7|2012.4|2011.2|2011.4|2010.2|208
1669646400000|2022-11-28 14:40:00|2012.2|2011|2012.4|2011.2|2012.4|2011.2|2010.9|2009.7|194
1669646700000|2022-11-28 14:45:00|2012.9|2011.7|2012.4|2011.2|2012.9|2011.7|2011.9|2010.7|113
1669647000000|2022-11-28 14:50:00|2012.9|2011.7|2012.9|2011.7|2013.4|2012.2|2012.4|2011.2|90
1669647300000|2022-11-28 14:55:00|2012.4|2011.2|2011.9|2010.7|2012.9|2011.7|2011.4|2010.2|248
1669647600000|2022-11-28 15:00:00|2011.7|2010.5|2012.9|2011.7|2012.9|2011.7|2011.4|2010.2|93
1669647900000|2022-11-28 15:05:00|2012.4|2011.2|2013.4|2012.2|2013.4|2012.2|2011.9|2010.7|69
1669648200000|2022-11-28 15:10:00|2013.9|2012.7|2014.9|2013.7|2014.9|2013.7|2013.4|2012.2|205
1669648500000|2022-11-28 15:15:00|2014.7|2013.5|2015.9|2014.7|2015.9|2014.7|2014.4|2013.2|176
1669648800000|2022-11-28 15:20:00|2016.2|2015|2014.4|2013.2|2016.4|2015.2|2013.4|2012.2|380
1669649100000|2022-11-28 15:25:00|2013.9|2012.7|2015.4|2014.2|2015.4|2014.2|2012.9|2011.7|533
1669649400000|2022-11-28 15:30:00|2014.9|2013.7|2014.9|2013.7|2015.4|2014.2|2014.9|2013.7|167
1669649700000|2022-11-28 15:35:00|2015.2|2014|2015.9|2014.7|2015.9|2014.7|2014.9|2013.7|51
1669650000000|2022-11-28 15:40:00|2015.4|2014.2|2015.9|2014.7|2016.4|2015.2|2015.4|2014.2|64
1669650300000|2022-11-28 15:45:00|2015.4|2014.2|2015.4|2014.2|2015.9|2014.7|2014.9|2013.7|79
1669650600000|2022-11-28 15:50:00|2014.9|2013.7|2013.9|2012.7|2015.4|2014.2|2013.4|2012.2|132
1669650900000|2022-11-28 15:55:00|2014.4|2013.2|2013.4|2012.2|2014.9|2013.7|2013.4|2012.2|128
1669651200000|2022-11-28 16:00:00|2012.9|2011.7|2013.4|2012.2|2013.9|2012.7|2012.9|2011.7|117
1669651500000|2022-11-28 16:05:00|2013.7|2012.5|2012.9|2011.7|2013.7|2012.5|2011.9|2010.7|111
1669651800000|2022-11-28 16:10:00|2013.2|2012|2013.4|2012.2|2013.7|2012.5|2012.4|2011.2|67
1669652100000|2022-11-28 16:15:00|2013.7|2012.5|2013.4|2012.2|2014.4|2013.2|2013.4|2012.2|88
1669652400000|2022-11-28 16:20:00|2013.7|2012.5|2013.9|2012.7|2013.9|2012.7|2013.4|2012.2|89
1669652700000|2022-11-28 16:25:00|2013.4|2012.2|2013.4|2012.2|2013.9|2012.7|2012.9|2011.7|140
1669653000000|2022-11-28 16:30:00|2013.7|2012.5|2012.9|2011.7|2013.9|2012.7|2012.9|2011.7|94
1669653300000|2022-11-28 16:35:00|2012.4|2011.2|2013.4|2012.2|2013.4|2012.2|2012.4|2011.2|106
1669653600000|2022-11-28 16:40:00|2012.9|2011.7|2012.9|2011.7|2013.4|2012.2|2012.4|2011.2|59
1669653900000|2022-11-28 16:45:00|2012.4|2011.2|2012.4|2011.2|2012.4|2011.2|2011.9|2010.7|154
1669654200000|2022-11-28 16:50:00|2012.7|2011.5|2012.9|2011.7|2013.4|2012.2|2012.4|2011.2|43
1669654500000|2022-11-28 16:55:00|2013.4|2012.2|2012.9|2011.7|2013.4|2012.2|2012.9|2011.7|29
1669654800000|2022-11-28 17:00:00|2012.4|2011.2|2011.4|2010.2|2013.2|2012|2009.4|2008.2|129
1669655100000|2022-11-28 17:05:00|2011.7|2010.5|2011.4|2010.2|2013.9|2012.7|2011.4|2010.2|90
1669655400000|2022-11-28 17:10:00|2011.7|2010.5|2011.9|2010.7|2011.9|2010.7|2010.9|2009.7|58
1669655700000|2022-11-28 17:15:00|2012.4|2011.2|2013.4|2012.2|2013.4|2012.2|2011.9|2010.7|31
1669656000000|2022-11-28 17:20:00|2012.9|2011.7|2012.9|2011.7|2013.4|2012.2|2012.9|2011.7|43
1669656300000|2022-11-28 17:25:00|2013.2|2012|2013.4|2012.2|2013.9|2012.7|2012.9|2011.7|23
1669656600000|2022-11-28 17:30:00|2013.2|2012|2012.9|2011.7|2013.9|2012.7|2012.9|2011.7|93
1669656900000|2022-11-28 17:35:00|2013.4|2012.2|2012.4|2011.2|2013.4|2012.2|2012.4|2011.2|65
1669657200000|2022-11-28 17:40:00|2011.9|2010.7|2011.9|2010.7|2012.4|2011.2|2011.9|2010.7|64
1669657500000|2022-11-28 17:45:00|2012.2|2011|2011.4|2010.2|2012.4|2011.2|2011.4|2010.2|19
1669657800000|2022-11-28 17:50:00|2010.9|2009.7|2009.4|2008.2|2010.9|2009.7|2008.9|2007.7|126
1669658100000|2022-11-28 17:55:00|2009.2|2008|2009.4|2008.2|2010.4|2009.2|2009.2|2008|43
1669658400000|2022-11-28 18:00:00|2009.7|2008.5|2009.9|2008.7|2009.9|2008.7|2009.4|2008.2|45
1669658700000|2022-11-28 18:05:00|2009.4|2008.2|2009.4|2008.2|2010.4|2009.2|2009.4|2008.2|40
1669659000000|2022-11-28 18:10:00|2009.9|2008.7|2009.9|2008.7|2009.9|2008.7|2008.9|2007.7|44
1669659300000|2022-11-28 18:15:00|2010.4|2009.2|2010.4|2009.2|2010.4|2009.2|2010.2|2009|28
1669659600000|2022-11-28 18:20:00|2010.9|2009.7|2010.9|2009.7|2010.9|2009.7|2010.4|2009.2|38
1669659900000|2022-11-28 18:25:00|2010.4|2009.2|2010.4|2009.2|2010.9|2009.7|2010.4|2009.2|26
1669660200000|2022-11-28 18:30:00|2009.9|2008.7|2009.4|2008.2|2009.9|2008.7|2009.4|2008.2|52
1669660500000|2022-11-28 18:35:00|2009.7|2008.5|2010.4|2009.2|2010.4|2009.2|2009.4|2008.2|51
1669660800000|2022-11-28 18:40:00|2009.9|2008.7|2009.4|2008.2|2010.4|2009.2|2009.4|2008.2|33
1669661100000|2022-11-28 18:45:00|2008.9|2007.7|2009.4|2008.2|2009.4|2008.2|2008.9|2007.7|27
1669661400000|2022-11-28 18:50:00|2009.2|2008|2008.9|2007.7|2009.2|2008|2008.9|2007.7|19
1669661700000|2022-11-28 18:55:00|2008.4|2007.2|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|65
1669662000000|2022-11-28 19:00:00|2008.4|2007.2|2007.4|2006.2|2008.4|2007.2|2006.9|2005.7|70
1669662300000|2022-11-28 19:05:00|2007.2|2006|2006.4|2005.2|2007.9|2006.7|2006.4|2005.2|75
1669662600000|2022-11-28 19:10:00|2005.9|2004.7|2005.9|2004.7|2006.4|2005.2|2005.4|2004.2|74
1669662900000|2022-11-28 19:15:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.9|2004.7|30
1669663200000|2022-11-28 19:20:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|42
1669663500000|2022-11-28 19:25:00|2005.4|2004.2|2004.9|2003.7|2005.9|2004.7|2004.9|2003.7|37
1669663800000|2022-11-28 19:30:00|2004.4|2003.2|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|58
1669664100000|2022-11-28 19:35:00|2005.7|2004.5|2005.9|2004.7|2006.4|2005.2|2005.4|2004.2|35
1669664400000|2022-11-28 19:40:00|||||||||20
1669664700000|2022-11-28 19:45:00|2006.2|2005|2005.9|2004.7|2006.4|2005.2|2005.4|2004.2|67
1669665000000|2022-11-28 19:50:00|2006.4|2005.2|2006.4|2005.2|2006.4|2005.2|2005.9|2004.7|50
1669665300000|2022-11-28 19:55:00|2005.9|2004.7|2005.4|2004.2|2006.4|2005.2|2004.9|2003.7|59
1669665600000|2022-11-28 20:00:00|2005.2|2004|2004.9|2003.7|2005.7|2004.5|2004.9|2003.7|39
1669665900000|2022-11-28 20:05:00|2005.2|2004|2004.9|2003.7|2005.4|2004.2|2004.7|2003.5|27
1669666200000|2022-11-28 20:10:00|2004.4|2003.2|2003.9|2002.7|2004.7|2003.5|2003.9|2002.7|47
1669666500000|2022-11-28 20:15:00|2003.7|2002.5|2003.4|2002.2|2003.9|2002.7|2003.4|2002.2|79
1669666800000|2022-11-28 20:20:00|2003.7|2002.5|2003.4|2002.2|2003.9|2002.7|2003.4|2002.2|30
1669667100000|2022-11-28 20:25:00|2002.9|2001.7|2002.9|2001.7|2003.4|2002.2|2002.9|2001.7|52
1669667400000|2022-11-28 20:30:00|2003.2|2002|2002.9|2001.7|2003.2|2002|2002.4|2001.2|45
1669667700000|2022-11-28 20:35:00|2003.2|2002|2003.4|2002.2|2003.7|2002.5|2002.9|2001.7|22
1669668000000|2022-11-28 20:40:00|||||||||20
1669668300000|2022-11-28 20:45:00|2002.9|2001.7|2001.9|2000.7|2003.4|2002.2|2001.9|2000.7|172
1669668600000|2022-11-28 20:50:00|2002.4|2001.2|2003.4|2001.4|2003.6|2001.6|2001.9|2000.7|251
1669668900000|2022-11-28 20:55:00|2003.5|2001.5|2003.5|2001.5|2004.2|2002.2|2003.3|2001.3|0
1669669200000|2022-11-28 21:00:00|2003.6|2001.6|2003.9|2001.9|2004.3|2002.3|2003.4|2001.4|7
1669669500000|2022-11-28 21:05:00|2003.8|2001.8|2004.4|2002.4|2004.4|2002.4|2003.7|2001.7|0
1669669800000|2022-11-28 21:10:00|2004.6|2002.6|2004.6|2002.6|2004.7|2002.7|2004.5|2002.5|0
1669670100000|2022-11-28 21:15:00|2004.7|2002.7|2004.6|2002.6|2004.7|2002.7|2004.6|2002.6|0
1669670400000|2022-11-28 21:20:00|2004.7|2002.7|2004.9|2002.9|2005|2003|2004.6|2002.6|0
1669670700000|2022-11-28 21:25:00|2005|2003|2004.9|2002.9|2005.1|2003.1|2004.9|2002.9|0
1669671900000|2022-11-28 21:45:00|2005|2003|2005.1|2003.1|2005.1|2003.1|2004.9|2002.9|0
1669672200000|2022-11-28 21:50:00|2005.3|2003.3|2005.1|2003.1|2005.3|2003.3|2005.1|2003.1|0
1669672500000|2022-11-28 21:55:00|2005.2|2003.2|2005.3|2003.3|2005.3|2003.3|2005|2003|0
1669672800000|2022-11-28 22:00:00|2005.2|2003.2|2005.1|2003.1|2005.2|2003.2|2005|2003|0
1669673100000|2022-11-28 22:05:00|2005.2|2003.2|2005.1|2003.1|2005.2|2003.2|2005|2003|0
1669673400000|2022-11-28 22:10:00|2005|2003|2005|2003|2005|2003|2005|2003|0
1669673700000|2022-11-28 22:15:00|2005.1|2003.1|2005.2|2003.2|2005.2|2003.2|2005|2003|0
1669674000000|2022-11-28 22:20:00|2005.3|2003.3|2005|2003|2005.3|2003.3|2005|2003|0
1669674300000|2022-11-28 22:25:00|2004.9|2002.9|2005|2003|2005.3|2003.3|2004.9|2002.9|0
1669674600000|2022-11-28 22:30:00|2005.2|2003.2|2005.1|2003.1|2005.2|2003.2|2004.9|2002.9|0
1669674900000|2022-11-28 22:35:00|2005|2003|2005.1|2003.1|2005.2|2003.2|2005|2003|0
1669675200000|2022-11-28 22:40:00|2005|2003|2005|2003|2005.1|2003.1|2005|2003|0
1669675500000|2022-11-28 22:45:00|2005.1|2003.1|2004.9|2002.9|2005.1|2003.1|2004.9|2002.9|0
1669675800000|2022-11-28 22:50:00|2005|2003|2005|2003|2005|2003|2004.8|2002.8|0
1669676100000|2022-11-28 22:55:00|2004.9|2002.9|2005.2|2003.2|2005.2|2003.2|2004.9|2002.9|0
1669676400000|2022-11-28 23:00:00|2005.5|2003.5|2003.2|2001.2|2005.7|2003.7|2003.1|2001.1|0
1669676700000|2022-11-28 23:05:00|2003.4|2001.4|2003.1|2001.1|2003.7|2001.7|2003.1|2001.1|0
1669677000000|2022-11-28 23:10:00|2003|2001|2002.1|2000.1|2003|2001|2002.1|2000.1|0
1669677300000|2022-11-28 23:15:00|2002.2|2000.2|2002.7|2000.7|2002.8|2000.8|2002.1|2000.1|0
1669677600000|2022-11-28 23:20:00|2002.9|2000.9|2002.7|2000.7|2003|2001|2002.7|2000.7|0
1669677900000|2022-11-28 23:25:00|2002.9|2000.9|2002.5|2000.5|2002.9|2000.9|2002.3|2000.3|0
1669678200000|2022-11-28 23:30:00|2002.2|2000.2|2001.3|1999.3|2002.4|2000.4|2001.3|1999.3|0
1669678500000|2022-11-28 23:35:00|2001.5|1999.5|2001.9|1999.9|2002.1|2000.1|2001.3|1999.3|0
1669678800000|2022-11-28 23:40:00|2002.1|2000.1|2001.5|1999.5|2002.1|2000.1|2001|1999|0
1669679100000|2022-11-28 23:45:00|1999.9|1998.7|1997.9|1996.7|2001.4|2000.2|1997.4|1996.2|994
1669679400000|2022-11-28 23:50:00|1998.4|1997.2|1998.4|1997.2|1999.4|1998.2|1997.9|1996.7|793
1669679700000|2022-11-28 23:55:00|1998.9|1997.7|1995.9|1994.7|1998.9|1997.7|1995.9|1994.7|506
1669680000000|2022-11-29 00:00:00|1995.7|1994.9|1986.7|1985.9|1996.7|1995.9|1985.7|1984.9|2949
1669680300000|2022-11-29 00:05:00|1987.2|1986.4|1987.2|1986.4|1990.2|1989.4|1986.2|1985.4|2085
1669680600000|2022-11-29 00:10:00|1987.7|1986.9|1988.2|1987.4|1988.2|1987.4|1986.2|1985.4|1738
1669680900000|2022-11-29 00:15:00|1987.2|1986.4|1986.2|1985.4|1988.2|1987.4|1986.2|1985.4|801
1669681200000|2022-11-29 00:20:00|1986.7|1985.9|1988.2|1987.4|1988.2|1987.4|1985.7|1984.9|552
1669681500000|2022-11-29 00:25:00|1988.7|1987.9|1989.2|1988.4|1989.7|1988.9|1988.7|1987.9|766
1669681800000|2022-11-29 00:30:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1987.7|1986.9|919
1669682100000|2022-11-29 00:35:00|1989.7|1988.9|1989.2|1988.4|1990.7|1989.9|1988.7|1987.9|722
1669682400000|2022-11-29 00:40:00|1989.7|1988.9|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|156
1669682700000|2022-11-29 00:45:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|404
1669683000000|2022-11-29 00:50:00|1991.2|1990.4|1991.7|1990.9|1992.7|1991.9|1991.2|1990.4|369
1669683300000|2022-11-29 00:55:00|1991.5|1990.7|1990.7|1989.9|1991.7|1990.9|1990.7|1989.9|235
1669683600000|2022-11-29 01:00:00|1991.2|1990.4|1994.2|1993.4|1994.2|1993.4|1991.2|1990.4|722
1669683900000|2022-11-29 01:05:00|1994.7|1993.9|1995.2|1994.4|1996.7|1995.9|1994|1993.2|948
1669684200000|2022-11-29 01:10:00|1995.7|1994.9|1995.2|1994.4|1996.2|1995.4|1994.7|1993.9|402
1669684500000|2022-11-29 01:15:00|1995.7|1994.9|1995.2|1994.4|1995.7|1994.9|1994|1993.2|435
1669684800000|2022-11-29 01:20:00|1995.7|1994.9|1994.7|1993.9|1995.7|1994.9|1994.7|1993.9|358
1669685100000|2022-11-29 01:25:00|1995.2|1994.4|1995.2|1994.4|1995.7|1994.9|1995.2|1994.4|228
1669685400000|2022-11-29 01:30:00|1995.7|1994.9|1994.2|1993.4|1996.7|1995.9|1994.2|1993.4|469
1669685700000|2022-11-29 01:35:00|1993.7|1992.9|1995.7|1994.9|1996.2|1995.4|1993.7|1992.9|457
1669686000000|2022-11-29 01:40:00|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|268
1669686300000|2022-11-29 01:45:00|1996.7|1995.9|1995.7|1994.9|1996.7|1995.9|1995.2|1994.4|284
1669686600000|2022-11-29 01:50:00|1996.2|1995.4|1995.2|1994.4|1996.2|1995.4|1995.2|1994.4|228
1669686900000|2022-11-29 01:55:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.2|1994.4|187
1669687200000|2022-11-29 02:00:00|1995.2|1994.4|1994.7|1993.9|1995.7|1994.9|1994.7|1993.9|278
1669687500000|2022-11-29 02:05:00|1994.2|1993.4|1994.2|1993.4|1994.7|1993.9|1994.2|1993.4|258
1669687800000|2022-11-29 02:10:00|1993.7|1992.9|1994.2|1993.4|1994.7|1993.9|1993.7|1992.9|449
1669688100000|2022-11-29 02:15:00|1994.7|1993.9|1994.7|1993.9|1994.7|1993.9|1994.2|1993.4|356
1669688400000|2022-11-29 02:20:00|1994.2|1993.4|1992.7|1991.9|1994.2|1993.4|1992.7|1991.9|278
1669688700000|2022-11-29 02:25:00|1993.2|1992.4|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|538
1669689000000|2022-11-29 02:30:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|99
1669689300000|2022-11-29 02:35:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|113
1669689600000|2022-11-29 02:40:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|109
1669689900000|2022-11-29 02:45:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|63
1669690200000|2022-11-29 02:50:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|136
1669690500000|2022-11-29 02:55:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|218
1669690800000|2022-11-29 03:00:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.2|1990.4|330
1669691100000|2022-11-29 03:05:00|||||||||38
1669691400000|2022-11-29 03:10:00|||||||||90
1669691700000|2022-11-29 03:15:00|1992.7|1991.9|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|167
1669692000000|2022-11-29 03:20:00|1992.7|1991.9|1991.7|1990.9|1993.2|1992.4|1991.7|1990.9|573
1669692300000|2022-11-29 03:25:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|522
1669692600000|2022-11-29 03:30:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1990.7|1989.9|925
1669692900000|2022-11-29 03:35:00|1991.2|1990.4|1990.2|1989.4|1991.2|1990.4|1990.2|1989.4|742
1669693200000|2022-11-29 03:40:00|1989.7|1988.9|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|532
1669693500000|2022-11-29 03:45:00|1989.7|1988.9|1991.2|1990.4|1991.2|1990.4|1989.7|1988.9|359
1669693800000|2022-11-29 03:50:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|160
1669694100000|2022-11-29 03:55:00|1991.2|1990.4|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|388
1669694400000|2022-11-29 04:00:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|105
1669694700000|2022-11-29 04:05:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|198
1669695000000|2022-11-29 04:10:00|1991.7|1990.9|1990.7|1989.9|1991.7|1990.9|1990.7|1989.9|783
1669695300000|2022-11-29 04:15:00|1991.2|1990.4|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|379
1669695600000|2022-11-29 04:20:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|263
1669695900000|2022-11-29 04:25:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|116
1669696200000|2022-11-29 04:30:00|1992.7|1991.9|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|323
1669696500000|2022-11-29 04:35:00|1993.7|1992.9|1994.2|1993.4|1994.2|1993.4|1993.7|1992.9|347
1669696800000|2022-11-29 04:40:00|1993.7|1992.9|1993.2|1992.4|1993.7|1992.9|1993.2|1992.4|636
1669697100000|2022-11-29 04:45:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|98
1669697400000|2022-11-29 04:50:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|196
1669697700000|2022-11-29 04:55:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|136
1669698000000|2022-11-29 05:00:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1991.7|1990.9|396
1669698300000|2022-11-29 05:05:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|506
1669698600000|2022-11-29 05:10:00|||||||||127
1669698900000|2022-11-29 05:15:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|207
1669699200000|2022-11-29 05:20:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|482
1669699500000|2022-11-29 05:25:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|411
1669699800000|2022-11-29 05:30:00|1992.7|1991.9|1991.7|1990.9|1992.7|1991.9|1991.7|1990.9|188
1669700100000|2022-11-29 05:35:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|301
1669700400000|2022-11-29 05:40:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|484
1669700700000|2022-11-29 05:45:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|380
1669701000000|2022-11-29 05:50:00|||||||||227
1669701300000|2022-11-29 05:55:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.2|1991.4|1979
1669701600000|2022-11-29 06:00:00|1993.2|1992.4|1993.2|1992.4|1994.2|1993.4|1992.7|1991.9|4618
1669701900000|2022-11-29 06:05:00|1992.9|1992.1|1993.3|1991.3|1993.6|1992.4|1992.7|1991.3|848
1669702200000|2022-11-29 06:10:00|1993.4|1991.4|1994.1|1992.1|1994.4|1992.4|1992.7|1990.7|95
1669702500000|2022-11-29 06:15:00|1994.2|1992.2|1993.8|1991.8|1994.5|1992.5|1993.8|1991.8|1441
1669702800000|2022-11-29 06:20:00|1994.1|1992.1|1994.1|1992.1|1994.4|1992.4|1993.9|1991.9|0
1669703100000|2022-11-29 06:25:00|1994|1992|1994.1|1992.1|1994.1|1992.1|1994|1992|0
1669703400000|2022-11-29 06:30:00|1994.3|1992.3|1995.3|1993.3|1995.7|1993.7|1994.1|1992.1|0
1669703700000|2022-11-29 06:35:00|1995.2|1993.2|1994.9|1992.9|1995.2|1993.2|1994.6|1992.6|0
1669704000000|2022-11-29 06:40:00|1995.1|1993.1|1995.1|1993.1|1995.3|1993.3|1995.1|1993.1|0
1669704300000|2022-11-29 06:45:00|1994.9|1992.9|1994.6|1992.6|1994.9|1992.9|1994.6|1992.6|0
1669704600000|2022-11-29 06:50:00|1994.5|1992.5|1994.5|1992.5|1994.7|1992.7|1994.1|1992.1|0
1669704900000|2022-11-29 06:55:00|1994.6|1992.6|1995.4|1993.4|1995.6|1993.6|1994.5|1992.5|0
1669705200000|2022-11-29 07:00:00|1995.3|1993.3|1998.1|1996.1|1998.4|1996.4|1995.3|1993.3|0
1669705500000|2022-11-29 07:05:00|1998|1996|1997|1995|1998.2|1996.2|1997|1995|0
1669705800000|2022-11-29 07:10:00|1997.2|1995.2|1997.9|1995.9|1997.9|1995.9|1997|1995|0
1669706100000|2022-11-29 07:15:00|1998|1996|1996.8|1994.8|1998.2|1996.2|1996.8|1994.8|0
1669706400000|2022-11-29 07:20:00|1996.7|1994.7|1995.8|1993.8|1996.7|1994.7|1995.8|1993.8|0
1669706700000|2022-11-29 07:25:00|1995.7|1993.7|1996.1|1994.1|1996.6|1994.6|1995.7|1993.7|0
1669707000000|2022-11-29 07:30:00|1996|1994|1993.9|1992.7|1996.5|1994.5|1993.9|1992.7|454
1669707300000|2022-11-29 07:35:00|1994.4|1993.2|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|183
1669707600000|2022-11-29 07:40:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|129
1669707900000|2022-11-29 07:45:00|1994.9|1993.7|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|86
1669708200000|2022-11-29 07:50:00|1994.9|1993.7|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|21
1669708500000|2022-11-29 07:55:00|1994.9|1993.7|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|280
1669708800000|2022-11-29 08:00:00|1995.4|1994.2|1994.4|1993.2|1995.4|1994.2|1993.9|1992.7|150
1669709100000|2022-11-29 08:05:00|1994.1|1992.9|1993.6|1992.4|1994.4|1993.2|1992.6|1991.4|385
1669709400000|2022-11-29 08:10:00|1993.9|1992.7|1992.9|1991.7|1993.9|1992.7|1992.4|1991.2|233
1669709700000|2022-11-29 08:15:00|1993.4|1992.2|1994.4|1993.2|1994.4|1993.2|1992.9|1991.7|152
1669710000000|2022-11-29 08:20:00|1994.9|1993.7|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|76
1669710300000|2022-11-29 08:25:00|1994.1|1992.9|1994.9|1993.7|1994.9|1993.7|1993.4|1992.2|113
1669710600000|2022-11-29 08:30:00|1994.4|1993.2|1995.4|1994.2|1995.9|1994.7|1994.4|1993.2|153
1669710900000|2022-11-29 08:35:00|1994.9|1993.7|1995.4|1994.2|1995.6|1994.4|1994.9|1993.7|94
1669711200000|2022-11-29 08:40:00|1995.9|1994.7|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|120
1669711500000|2022-11-29 08:45:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|101
1669711800000|2022-11-29 08:50:00|1994.9|1993.7|1993.9|1992.7|1994.9|1993.7|1993.9|1992.7|72
1669712100000|2022-11-29 08:55:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.1|1992.9|87
1669712400000|2022-11-29 09:00:00|1994.4|1993.2|1993.9|1992.7|1995.4|1994.2|1993.9|1992.7|213
1669712700000|2022-11-29 09:05:00|1993.6|1992.4|1991.9|1990.7|1993.6|1992.4|1991.9|1990.7|173
1669713000000|2022-11-29 09:10:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|60
1669713300000|2022-11-29 09:15:00|1992.1|1990.9|1991.9|1990.7|1992.6|1991.4|1991.9|1990.7|66
1669713600000|2022-11-29 09:20:00|1992.1|1990.9|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|36
1669713900000|2022-11-29 09:25:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|13
1669714200000|2022-11-29 09:30:00|1992.4|1991.2|1990.9|1989.7|1992.4|1991.2|1990.6|1989.4|57
1669714500000|2022-11-29 09:35:00|1990.6|1989.4|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|67
1669714800000|2022-11-29 09:40:00|1989.4|1988.2|1988.9|1987.7|1989.9|1988.7|1988.9|1987.7|75
1669715100000|2022-11-29 09:45:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|23
1669715400000|2022-11-29 09:50:00|1989.4|1988.2|1989.1|1987.9|1989.4|1988.2|1988.9|1987.7|46
1669715700000|2022-11-29 09:55:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|14
1669716000000|2022-11-29 10:00:00|1989.6|1988.4|1989.9|1988.7|1990.4|1989.2|1989.6|1988.4|31
1669716300000|2022-11-29 10:05:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|23
1669716600000|2022-11-29 10:10:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|36
1669716900000|2022-11-29 10:15:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|31
1669717200000|2022-11-29 10:20:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|14
1669717500000|2022-11-29 10:25:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|10
1669717800000|2022-11-29 10:30:00|1992.9|1991.7|1991.4|1990.2|1992.9|1991.7|1991.4|1990.2|40
1669718100000|2022-11-29 10:35:00|1991.9|1990.7|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|29
1669718400000|2022-11-29 10:40:00|1991.9|1990.7|1991.6|1990.4|1991.9|1990.7|1991.4|1990.2|18
1669718700000|2022-11-29 10:45:00|1991.4|1990.2|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|16
1669719000000|2022-11-29 10:50:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|41
1669719300000|2022-11-29 10:55:00|||||||||2
1669719600000|2022-11-29 11:00:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|13
1669719900000|2022-11-29 11:05:00|1990.6|1989.4|1990.4|1989.2|1990.9|1989.7|1990.4|1989.2|19
1669720200000|2022-11-29 11:10:00|1989.9|1988.7|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|28
1669720500000|2022-11-29 11:15:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|6
1669720800000|2022-11-29 11:20:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|9
1669721100000|2022-11-29 11:25:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|35
1669721400000|2022-11-29 11:30:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|35
1669721700000|2022-11-29 11:35:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.6|1990.4|6
1669722000000|2022-11-29 11:40:00|1991.4|1990.2|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|9
1669722300000|2022-11-29 11:45:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|7
1669722600000|2022-11-29 11:50:00|1991.6|1990.4|1992.4|1991.2|1992.4|1991.2|1991.6|1990.4|9
1669722900000|2022-11-29 11:55:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|12
1669723200000|2022-11-29 12:00:00|1992.6|1991.4|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|3
1669723500000|2022-11-29 12:05:00|1992.6|1991.4|1992.4|1991.2|1992.6|1991.4|1992.4|1991.2|67
1669723800000|2022-11-29 12:10:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|33
1669724100000|2022-11-29 12:15:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|9
1669724400000|2022-11-29 12:20:00|||||||||1
1669724700000|2022-11-29 12:25:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|116
1669725000000|2022-11-29 12:30:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|7
1669725300000|2022-11-29 12:35:00|1992.6|1991.4|1992.4|1991.2|1992.6|1991.4|1991.9|1990.7|27
1669725600000|2022-11-29 12:40:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|32
1669725900000|2022-11-29 12:45:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|35
1669726200000|2022-11-29 12:50:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|39
1669726500000|2022-11-29 12:55:00|1993.4|1992.2|1992.9|1991.7|1993.4|1992.2|1992.9|1991.7|15
1669726800000|2022-11-29 13:00:00|1992.4|1991.2|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|20
1669727100000|2022-11-29 13:05:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|4
1669727400000|2022-11-29 13:10:00|1991.9|1990.7|1989.4|1988.2|1991.9|1990.7|1988.9|1987.7|167
1669727700000|2022-11-29 13:15:00|1989.6|1988.4|1989.9|1988.7|1990.1|1988.9|1989.4|1988.2|37
1669728000000|2022-11-29 13:20:00|1990.4|1989.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|63
1669728300000|2022-11-29 13:25:00|1991.1|1989.9|1991.1|1989.9|1991.4|1990.2|1990.9|1989.7|18
1669728600000|2022-11-29 13:30:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|14
1669728900000|2022-11-29 13:35:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|18
1669729200000|2022-11-29 13:40:00|1990.4|1989.2|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|52
1669729500000|2022-11-29 13:45:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1990.4|1989.2|23
1669729800000|2022-11-29 13:50:00|1990.9|1989.7|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|28
1669730100000|2022-11-29 13:55:00|1990.6|1989.4|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|20
1669730400000|2022-11-29 14:00:00|1990.9|1989.7|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|50
1669730700000|2022-11-29 14:05:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|22
1669731000000|2022-11-29 14:10:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|54
1669731300000|2022-11-29 14:15:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|19
1669731600000|2022-11-29 14:20:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|24
1669731900000|2022-11-29 14:25:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|22
1669732200000|2022-11-29 14:30:00|1991.4|1990.2|1992.4|1991.2|1992.9|1991.7|1990.9|1989.7|216
1669732500000|2022-11-29 14:35:00|1992.1|1990.9|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|150
1669732800000|2022-11-29 14:40:00|1992.9|1991.7|1991.4|1990.2|1993.4|1992.2|1990.9|1989.7|151
1669733100000|2022-11-29 14:45:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|203
1669733400000|2022-11-29 14:50:00|1991.6|1990.4|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|207
1669733700000|2022-11-29 14:55:00|1991.9|1990.7|1992.1|1990.9|1992.4|1991.2|1990.9|1989.7|236
1669734000000|2022-11-29 15:00:00|1991.9|1990.7|1991.6|1990.4|1992.9|1991.7|1990.9|1989.7|96
1669734300000|2022-11-29 15:05:00|1991.9|1990.7|1991.9|1990.7|1992.9|1991.7|1991.4|1990.2|38
1669734600000|2022-11-29 15:10:00|1992.4|1991.2|1990.9|1989.7|1992.4|1991.2|1989.9|1988.7|102
1669734900000|2022-11-29 15:15:00|1990.4|1989.2|1992.4|1991.2|1992.9|1991.7|1990.4|1989.2|43
1669735200000|2022-11-29 15:20:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|48
1669735500000|2022-11-29 15:25:00|1992.6|1991.4|1993.9|1992.7|1993.9|1992.7|1992.4|1991.2|67
1669735800000|2022-11-29 15:30:00|1993.4|1992.2|1992.9|1991.7|1993.4|1992.2|1992.9|1991.7|51
1669736100000|2022-11-29 15:35:00|1992.6|1991.4|1992.9|1991.7|1993.1|1991.9|1992.4|1991.2|60
1669736400000|2022-11-29 15:40:00|1993.1|1991.9|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|7
1669736700000|2022-11-29 15:45:00|1993.1|1991.9|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|40
1669737000000|2022-11-29 15:50:00|1993.1|1991.9|1991.9|1990.7|1993.4|1992.2|1991.9|1990.7|74
1669737300000|2022-11-29 15:55:00|1992.1|1990.9|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|45
1669737600000|2022-11-29 16:00:00|1991.9|1990.7|1989.9|1988.7|1992.9|1991.7|1989.4|1988.2|112
1669737900000|2022-11-29 16:05:00|1989.6|1988.4|1987.4|1986.2|1990.4|1989.2|1987.4|1986.2|108
1669738200000|2022-11-29 16:10:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1986.9|1985.7|274
1669738500000|2022-11-29 16:15:00|1987.4|1986.2|1985.9|1984.7|1987.4|1986.2|1985.4|1984.2|260
1669738800000|2022-11-29 16:20:00|1985.6|1984.4|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|186
1669739100000|2022-11-29 16:25:00|1985.6|1984.4|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|123
1669739400000|2022-11-29 16:30:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.1|1983.9|55
1669739700000|2022-11-29 16:35:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|48
1669740000000|2022-11-29 16:40:00|1985.4|1984.2|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|105
1669740300000|2022-11-29 16:45:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|47
1669740600000|2022-11-29 16:50:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|48
1669740900000|2022-11-29 16:55:00|1985.9|1984.7|1986.9|1985.7|1987.1|1985.9|1985.6|1984.4|55
1669741200000|2022-11-29 17:00:00|1986.4|1985.2|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|39
1669741500000|2022-11-29 17:05:00|1986.1|1984.9|1986.6|1985.4|1987.1|1985.9|1985.9|1984.7|82
1669741800000|2022-11-29 17:10:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|46
1669742100000|2022-11-29 17:15:00|1986.6|1985.4|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|33
1669742400000|2022-11-29 17:20:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|53
1669742700000|2022-11-29 17:25:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|31
1669743000000|2022-11-29 17:30:00|1987.1|1985.9|1987.4|1986.2|1987.6|1986.4|1986.9|1985.7|15
1669743300000|2022-11-29 17:35:00|1987.9|1986.7|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|46
1669743600000|2022-11-29 17:40:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|15
1669743900000|2022-11-29 17:45:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|9
1669744200000|2022-11-29 17:50:00|1989.4|1988.2|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|23
1669744500000|2022-11-29 17:55:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|40
1669744800000|2022-11-29 18:00:00|1988.4|1987.2|1988.4|1987.2|1989.4|1988.2|1987.9|1986.7|73
1669745100000|2022-11-29 18:05:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|78
1669745400000|2022-11-29 18:10:00|1988.1|1986.9|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|63
1669745700000|2022-11-29 18:15:00|1988.6|1987.4|1987.9|1986.7|1988.6|1987.4|1987.4|1986.2|73
1669746000000|2022-11-29 18:20:00|1987.4|1986.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|49
1669746300000|2022-11-29 18:25:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|98
1669746600000|2022-11-29 18:30:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|114
1669746900000|2022-11-29 18:35:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|42
1669747200000|2022-11-29 18:40:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|8
1669747500000|2022-11-29 18:45:00|1989.4|1988.2|1989.1|1987.9|1989.4|1988.2|1988.9|1987.7|18
1669747800000|2022-11-29 18:50:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|17
1669748100000|2022-11-29 18:55:00|1989.6|1988.4|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|16
1669748400000|2022-11-29 19:00:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|81
1669748700000|2022-11-29 19:05:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|28
1669749000000|2022-11-29 19:10:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|20
1669749300000|2022-11-29 19:15:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|8
1669749600000|2022-11-29 19:20:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|20
1669749900000|2022-11-29 19:25:00|1989.9|1988.7|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|38
1669750200000|2022-11-29 19:30:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|60
1669750500000|2022-11-29 19:35:00|1989.6|1988.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|39
1669750800000|2022-11-29 19:40:00|1989.1|1987.9|1987.9|1986.7|1989.4|1988.2|1987.9|1986.7|58
1669751100000|2022-11-29 19:45:00|1987.4|1986.2|1987.9|1986.7|1988.1|1986.9|1987.4|1986.2|21
1669751400000|2022-11-29 19:50:00|1988.4|1987.2|1988.4|1987.2|1988.6|1987.4|1987.9|1986.7|48
1669751700000|2022-11-29 19:55:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|28
1669752000000|2022-11-29 20:00:00|1988.4|1987.2|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|27
1669752300000|2022-11-29 20:05:00|1988.6|1987.4|1990.4|1989.2|1990.4|1989.2|1988.6|1987.4|58
1669752600000|2022-11-29 20:10:00|1990.1|1988.9|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|70
1669752900000|2022-11-29 20:15:00|1989.6|1988.4|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|12
1669753200000|2022-11-29 20:20:00|1988.9|1987.7|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|162
1669753500000|2022-11-29 20:25:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|97
1669753800000|2022-11-29 20:30:00|1989.1|1987.9|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|58
1669754100000|2022-11-29 20:35:00|1989.6|1988.4|1989.1|1987.9|1989.9|1988.7|1988.9|1987.7|19
1669754400000|2022-11-29 20:40:00|1988.9|1987.7|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|150
1669754700000|2022-11-29 20:45:00|1988.1|1986.9|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|269
1669755000000|2022-11-29 20:50:00|1988.1|1986.9|1989.5|1987.5|1989.5|1987.5|1987.9|1986.7|166
1669755300000|2022-11-29 20:55:00|1989.6|1987.6|1989.9|1987.9|1991.5|1989.5|1989.6|1987.6|0
1669755600000|2022-11-29 21:00:00|1989.8|1987.8|1990|1988|1990.2|1988.2|1989.6|1987.6|17
1669755900000|2022-11-29 21:05:00|1989.8|1987.8|1988.9|1986.9|1989.8|1987.8|1988.9|1986.9|0
1669756200000|2022-11-29 21:10:00|1989|1987|1989.1|1987.1|1989.5|1987.5|1989|1987|0
1669756500000|2022-11-29 21:15:00|1989.2|1987.2|1989.5|1987.5|1989.6|1987.6|1989.2|1987.2|0
1669756800000|2022-11-29 21:20:00|1989.6|1987.6|1989.5|1987.5|1989.6|1987.6|1989.5|1987.5|0
1669757100000|2022-11-29 21:25:00|1989.6|1987.6|1989.7|1987.7|1989.9|1987.9|1989.5|1987.5|0
1669757400000|2022-11-29 21:30:00|1989.8|1987.8|1989.8|1987.8|1989.8|1987.8|1989.6|1987.6|0
1669757700000|2022-11-29 21:35:00|1989.9|1987.9|1990.3|1988.3|1990.3|1988.3|1989.9|1987.9|0
1669758000000|2022-11-29 21:40:00|1990.4|1988.4|1990.5|1988.5|1990.5|1988.5|1990.3|1988.3|0
1669758300000|2022-11-29 21:45:00|1990.4|1988.4|1989.7|1987.7|1990.5|1988.5|1989.7|1987.7|0
1669758600000|2022-11-29 21:50:00|1989.5|1987.5|1989.6|1987.6|1989.6|1987.6|1989.5|1987.5|0
1669758900000|2022-11-29 21:55:00|1989.7|1987.7|1989.6|1987.6|1989.7|1987.7|1989.5|1987.5|0
1669759200000|2022-11-29 22:00:00|1989.5|1987.5|1989.6|1987.6|1989.8|1987.8|1989.5|1987.5|0
1669759500000|2022-11-29 22:05:00|1989.5|1987.5|1989.3|1987.3|1989.5|1987.5|1989.3|1987.3|0
1669759800000|2022-11-29 22:10:00|1989.4|1987.4|1989.5|1987.5|1989.7|1987.7|1989.4|1987.4|0
1669760100000|2022-11-29 22:15:00|1989.4|1987.4|1989.5|1987.5|1989.6|1987.6|1989.4|1987.4|0
1669760400000|2022-11-29 22:20:00|1989.6|1987.6|1989.5|1987.5|1989.6|1987.6|1989.5|1987.5|0
1669760700000|2022-11-29 22:25:00|1989.7|1987.7|1989.7|1987.7|1989.8|1987.8|1989.5|1987.5|0
1669761000000|2022-11-29 22:30:00|1989.6|1987.6|1989.5|1987.5|1989.6|1987.6|1989.5|1987.5|0
1669761300000|2022-11-29 22:35:00|1989.6|1987.6|1989.6|1987.6|1989.6|1987.6|1989.5|1987.5|0
1669761600000|2022-11-29 22:40:00|1989.5|1987.5|1989.5|1987.5|1989.6|1987.6|1989.5|1987.5|0
1669762200000|2022-11-29 22:50:00|1989.4|1987.4|1989.4|1987.4|1989.4|1987.4|1989.4|1987.4|0
1669762500000|2022-11-29 22:55:00|1989.5|1987.5|1989.5|1987.5|1989.5|1987.5|1989.5|1987.5|0
1669762800000|2022-11-29 23:00:00|1989.4|1987.4|1989|1987|1989.5|1987.5|1988.7|1986.7|0
1669763100000|2022-11-29 23:05:00|1989.2|1987.2|1989.3|1987.3|1989.3|1987.3|1989.2|1987.2|0
1669763400000|2022-11-29 23:10:00|1989.1|1987.1|1988.6|1986.6|1989.3|1987.3|1988.6|1986.6|0
1669763700000|2022-11-29 23:15:00|1988.7|1986.7|1988.6|1986.6|1989|1987|1988.6|1986.6|0
1669764000000|2022-11-29 23:20:00|1988.4|1986.4|1988.6|1986.6|1988.6|1986.6|1988.3|1986.3|0
1669764300000|2022-11-29 23:25:00|1988.3|1986.3|1987.7|1985.7|1988.3|1986.3|1987.5|1985.5|0
1669764600000|2022-11-29 23:30:00|1987.5|1985.5|1986.9|1984.9|1987.7|1985.7|1986.9|1984.9|0
1669764900000|2022-11-29 23:35:00|1986.6|1984.6|1986.6|1984.6|1987.3|1985.3|1986.6|1984.6|0
1669765200000|2022-11-29 23:40:00|1986.5|1984.5|1986|1984|1986.5|1984.5|1985.7|1983.7|0
1669765500000|2022-11-29 23:45:00|1985.8|1983.8|1984.9|1983.7|1985.8|1984.2|1983.4|1982.2|958
1669765800000|2022-11-29 23:50:00|1985.4|1984.2|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|172
1669766100000|2022-11-29 23:55:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|585
1669766400000|2022-11-30 00:00:00|1983.7|1982.9|1986.7|1985.9|1987.2|1986.4|1982.7|1981.9|1948
1669766700000|2022-11-30 00:05:00|1986.2|1985.4|1984.7|1983.9|1987.2|1986.4|1984.7|1983.9|967
1669767000000|2022-11-30 00:10:00|1985.2|1984.4|1982.7|1981.9|1985.7|1984.9|1982.7|1981.9|759
1669767300000|2022-11-30 00:15:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|822
1669767600000|2022-11-30 00:20:00|1983.4|1982.6|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|472
1669767900000|2022-11-30 00:25:00|1983.7|1982.9|1982.7|1981.9|1983.7|1982.9|1982.7|1981.9|269
1669768200000|2022-11-30 00:30:00|1982.2|1981.4|1983.7|1982.9|1983.7|1982.9|1982.2|1981.4|793
1669768500000|2022-11-30 00:35:00|1984.2|1983.4|1983.2|1982.4|1984.7|1983.9|1983.2|1982.4|776
1669768800000|2022-11-30 00:40:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1983.2|1982.4|286
1669769100000|2022-11-30 00:45:00|1984.2|1983.4|1984.2|1983.4|1985.2|1984.4|1983.7|1982.9|525
1669769400000|2022-11-30 00:50:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|524
1669769700000|2022-11-30 00:55:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1982.7|1981.9|473
1669770000000|2022-11-30 01:00:00|1983.7|1982.9|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|460
1669770300000|2022-11-30 01:05:00|1983.7|1982.9|1981.7|1980.9|1984.2|1983.4|1981.7|1980.9|766
1669770600000|2022-11-30 01:10:00|1981.2|1980.4|1981.2|1980.4|1981.7|1980.9|1981.2|1980.4|433
1669770900000|2022-11-30 01:15:00|1980.7|1979.9|1978.2|1977.4|1980.7|1979.9|1978.2|1977.4|2570
1669771200000|2022-11-30 01:20:00|1977.7|1976.9|1979.2|1978.4|1979.7|1978.9|1976.7|1975.9|1076
1669771500000|2022-11-30 01:25:00|1979.7|1978.9|1978.7|1977.9|1979.7|1978.9|1978.2|1977.4|491
1669771800000|2022-11-30 01:30:00|1978.2|1977.4|1978.2|1977.4|1978.7|1977.9|1976.2|1975.4|825
1669772100000|2022-11-30 01:35:00|1977.9|1977.1|1979.2|1978.4|1979.2|1978.4|1977.2|1976.4|687
1669772400000|2022-11-30 01:40:00|1978.7|1977.9|1980.2|1979.4|1980.7|1979.9|1978.7|1977.9|654
1669772700000|2022-11-30 01:45:00|1979.7|1978.9|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|393
1669773000000|2022-11-30 01:50:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|417
1669773300000|2022-11-30 01:55:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|262
1669773600000|2022-11-30 02:00:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1979.7|1978.9|477
1669773900000|2022-11-30 02:05:00|1980.7|1979.9|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|260
1669774200000|2022-11-30 02:10:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|322
1669774500000|2022-11-30 02:15:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|171
1669774800000|2022-11-30 02:20:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|278
1669775100000|2022-11-30 02:25:00|1981.2|1980.4|1981.7|1980.9|1982.2|1981.4|1981.2|1980.4|268
1669775400000|2022-11-30 02:30:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|208
1669775700000|2022-11-30 02:35:00|1982.2|1981.4|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|154
1669776000000|2022-11-30 02:40:00|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|1980.2|1979.4|406
1669776300000|2022-11-30 02:45:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|70
1669776600000|2022-11-30 02:50:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|104
1669776900000|2022-11-30 02:55:00|||||||||34
1669777200000|2022-11-30 03:00:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|143
1669777500000|2022-11-30 03:05:00|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|142
1669777800000|2022-11-30 03:10:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|149
1669778100000|2022-11-30 03:15:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|75
1669778400000|2022-11-30 03:20:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|69
1669778700000|2022-11-30 03:25:00|1983.2|1982.4|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|248
1669779000000|2022-11-30 03:30:00|1983.2|1982.4|1984.2|1983.4|1984.7|1983.9|1983.2|1982.4|902
1669779300000|2022-11-30 03:35:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|343
1669779600000|2022-11-30 03:40:00|1984.7|1983.9|1983.2|1982.4|1984.7|1983.9|1983.2|1982.4|347
1669779900000|2022-11-30 03:45:00|1983.7|1982.9|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|247
1669780200000|2022-11-30 03:50:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|133
1669780500000|2022-11-30 03:55:00|1981.7|1980.9|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|520
1669780800000|2022-11-30 04:00:00|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|165
1669781100000|2022-11-30 04:05:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|356
1669781400000|2022-11-30 04:10:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|192
1669781700000|2022-11-30 04:15:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|340
1669782000000|2022-11-30 04:20:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|280
1669782300000|2022-11-30 04:25:00|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|329
1669782600000|2022-11-30 04:30:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|187
1669782900000|2022-11-30 04:35:00|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|408
1669783200000|2022-11-30 04:40:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|384
1669783500000|2022-11-30 04:45:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|422
1669783800000|2022-11-30 04:50:00|1984.2|1983.4|1983.2|1982.4|1984.2|1983.4|1982.7|1981.9|1181
1669784100000|2022-11-30 04:55:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|330
1669784400000|2022-11-30 05:00:00|1983.7|1982.9|1982.7|1981.9|1984.2|1983.4|1982.7|1981.9|966
1669784700000|2022-11-30 05:05:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1982.7|1981.9|739
1669785000000|2022-11-30 05:10:00|1984.2|1983.4|1983.7|1982.9|1984.7|1983.9|1983.7|1982.9|741
1669785300000|2022-11-30 05:15:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|293
1669785600000|2022-11-30 05:20:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|1041
1669785900000|2022-11-30 05:25:00|1984.4|1983.6|1984.2|1983.4|1984.9|1984.1|1983.7|1982.9|755
1669786200000|2022-11-30 05:30:00|1983.7|1982.9|1983.4|1982.6|1983.7|1982.9|1983.2|1982.4|696
1669786500000|2022-11-30 05:35:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|424
1669786800000|2022-11-30 05:40:00|1984.2|1983.4|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|607
1669787100000|2022-11-30 05:45:00|1985.2|1984.4|1986.2|1985.4|1986.2|1985.4|1985.2|1984.4|1063
1669787400000|2022-11-30 05:50:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1985.7|1984.9|1402
1669787700000|2022-11-30 05:55:00|1987.2|1986.4|1984.2|1983.4|1987.2|1986.4|1983.7|1982.9|13081
1669788000000|2022-11-30 06:00:00|1983.7|1982.9|1987.7|1986.9|1988.2|1987.4|1982.7|1981.9|12117
1669788300000|2022-11-30 06:05:00|1987.9|1987.1|1990.3|1988.3|1990.7|1989.9|1987.9|1987.1|1736
1669788600000|2022-11-30 06:10:00|1990.1|1988.1|1992.1|1990.1|1993|1991|1990.1|1988.1|2
1669788900000|2022-11-30 06:15:00|1992|1990|1992.8|1990.8|1992.8|1990.8|1991.5|1989.5|740
1669789200000|2022-11-30 06:20:00|1993.1|1991.1|1992.8|1990.8|1993.1|1991.1|1992.8|1990.8|0
1669789500000|2022-11-30 06:25:00|1992.7|1990.7|1992.7|1990.7|1992.8|1990.8|1992.3|1990.3|0
1669789800000|2022-11-30 06:30:00|1992.6|1990.6|1992.3|1990.3|1992.7|1990.7|1992.2|1990.2|0
1669790100000|2022-11-30 06:35:00|1992.2|1990.2|1992|1990|1992.2|1990.2|1991.8|1989.8|0
1669790400000|2022-11-30 06:40:00|1991.8|1989.8|1991.7|1989.7|1992|1990|1991.6|1989.6|0
1669790700000|2022-11-30 06:45:00|1991.8|1989.8|1991.7|1989.7|1991.8|1989.8|1991.7|1989.7|0
1669791000000|2022-11-30 06:50:00|1992|1990|1991.9|1989.9|1992|1990|1991.7|1989.7|0
1669791300000|2022-11-30 06:55:00|1992|1990|1992.6|1990.6|1992.6|1990.6|1991.8|1989.8|0
1669791600000|2022-11-30 07:00:00|1992.5|1990.5|1992.8|1990.8|1992.8|1990.8|1992.1|1990.1|0
1669791900000|2022-11-30 07:05:00|1992.7|1990.7|1993.1|1991.1|1993.1|1991.1|1992.7|1990.7|0
1669792200000|2022-11-30 07:10:00|1993.3|1991.3|1994.2|1992.2|1994.3|1992.3|1993.1|1991.1|0
1669792500000|2022-11-30 07:15:00|1994.3|1992.3|1993.3|1991.3|1994.5|1992.5|1993.3|1991.3|0
1669792800000|2022-11-30 07:20:00|1993.4|1991.4|1992.8|1990.8|1993.4|1991.4|1992.7|1990.7|0
1669793100000|2022-11-30 07:25:00|1992.9|1990.9|1993.6|1991.6|1994.1|1992.1|1992.9|1990.9|0
1669793400000|2022-11-30 07:30:00|1993.9|1991.9|1991.4|1990.2|1993.9|1991.9|1990.9|1989.7|761
1669793700000|2022-11-30 07:35:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|179
1669794000000|2022-11-30 07:40:00|||||||||16
1669794300000|2022-11-30 07:45:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|116
1669794600000|2022-11-30 07:50:00|1991.1|1989.9|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|180
1669794900000|2022-11-30 07:55:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|47
1669795200000|2022-11-30 08:00:00|1992.1|1990.9|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|222
1669795500000|2022-11-30 08:05:00|1993.4|1992.2|1993.4|1992.2|1994.4|1993.2|1993.4|1992.2|118
1669795800000|2022-11-30 08:10:00|1992.9|1991.7|1993.4|1992.2|1993.6|1992.4|1992.4|1991.2|228
1669796100000|2022-11-30 08:15:00|1993.6|1992.4|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|105
1669796400000|2022-11-30 08:20:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|29
1669796700000|2022-11-30 08:25:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|126
1669797000000|2022-11-30 08:30:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|77
1669797300000|2022-11-30 08:35:00|1992.4|1991.2|1991.1|1989.9|1992.4|1991.2|1991.1|1989.9|258
1669797600000|2022-11-30 08:40:00|1990.9|1989.7|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|169
1669797900000|2022-11-30 08:45:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.6|1989.4|80
1669798200000|2022-11-30 08:50:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|44
1669798500000|2022-11-30 08:55:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|52
1669798800000|2022-11-30 09:00:00|1992.9|1991.7|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|99
1669799100000|2022-11-30 09:05:00|1993.9|1992.7|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|188
1669799400000|2022-11-30 09:10:00|1994.4|1993.2|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|81
1669799700000|2022-11-30 09:15:00|1994.9|1993.7|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|119
1669800000000|2022-11-30 09:20:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|41
1669800300000|2022-11-30 09:25:00|1994.9|1993.7|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|54
1669800600000|2022-11-30 09:30:00|1995.4|1994.2|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|67
1669800900000|2022-11-30 09:35:00|1994.9|1993.7|1992.9|1991.7|1994.9|1993.7|1992.4|1991.2|220
1669801200000|2022-11-30 09:40:00|1992.4|1991.2|1991.9|1990.7|1992.6|1991.4|1990.9|1989.7|290
1669801500000|2022-11-30 09:45:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|256
1669801800000|2022-11-30 09:50:00|1990.9|1989.7|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|75
1669802100000|2022-11-30 09:55:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|112
1669802400000|2022-11-30 10:00:00|1992.4|1991.2|1990.9|1989.7|1992.4|1991.2|1990.9|1989.7|19
1669802700000|2022-11-30 10:05:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|24
1669803000000|2022-11-30 10:10:00|1991.6|1990.4|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|19
1669803300000|2022-11-30 10:15:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|36
1669803600000|2022-11-30 10:20:00|1992.4|1991.2|1991.4|1990.2|1992.4|1991.2|1990.9|1989.7|25
1669803900000|2022-11-30 10:25:00|1991.1|1989.9|1992.1|1990.9|1992.4|1991.2|1990.9|1989.7|38
1669804200000|2022-11-30 10:30:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|21
1669804500000|2022-11-30 10:35:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|15
1669804800000|2022-11-30 10:40:00|1993.4|1992.2|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|33
1669805100000|2022-11-30 10:45:00|1992.9|1991.7|1993.1|1991.9|1993.4|1992.2|1992.9|1991.7|28
1669805400000|2022-11-30 10:50:00|1992.9|1991.7|1990.9|1989.7|1992.9|1991.7|1990.4|1989.2|54
1669805700000|2022-11-30 10:55:00|1990.6|1989.4|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|208
1669806000000|2022-11-30 11:00:00|1990.1|1988.9|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|92
1669806300000|2022-11-30 11:05:00|1989.9|1988.7|1989.9|1988.7|1990.1|1988.9|1989.4|1988.2|100
1669806600000|2022-11-30 11:10:00|1990.4|1989.2|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|133
1669806900000|2022-11-30 11:15:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|46
1669807200000|2022-11-30 11:20:00|1990.9|1989.7|1990.4|1989.2|1990.9|1989.7|1990.4|1989.2|46
1669807500000|2022-11-30 11:25:00|1990.9|1989.7|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|35
1669807800000|2022-11-30 11:30:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|29
1669808100000|2022-11-30 11:35:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|12
1669808400000|2022-11-30 11:40:00|1990.4|1989.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|92
1669808700000|2022-11-30 11:45:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|2
1669809300000|2022-11-30 11:55:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|34
1669809600000|2022-11-30 12:00:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|38
1669809900000|2022-11-30 12:05:00|1990.4|1989.2|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|12
1669810200000|2022-11-30 12:10:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|26
1669810500000|2022-11-30 12:15:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|23
1669810800000|2022-11-30 12:20:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|38
1669811100000|2022-11-30 12:25:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|36
1669811400000|2022-11-30 12:30:00|||||||||18
1669811700000|2022-11-30 12:35:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|72
1669812000000|2022-11-30 12:40:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|26
1669812300000|2022-11-30 12:45:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|93
1669812600000|2022-11-30 12:50:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|30
1669812900000|2022-11-30 12:55:00|1991.4|1990.2|1991.4|1990.2|1991.6|1990.4|1991.4|1990.2|22
1669813200000|2022-11-30 13:00:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|45
1669813500000|2022-11-30 13:05:00|1992.4|1991.2|1991.9|1990.7|1992.9|1991.7|1991.9|1990.7|125
1669813800000|2022-11-30 13:10:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|32
1669814100000|2022-11-30 13:15:00|1992.9|1991.7|1992.9|1991.7|1993.6|1992.4|1992.4|1991.2|108
1669814400000|2022-11-30 13:20:00|1993.1|1991.9|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|9
1669814700000|2022-11-30 13:25:00|1992.6|1991.4|1991.9|1990.7|1992.9|1991.7|1991.9|1990.7|43
1669815000000|2022-11-30 13:30:00|1991.6|1990.4|1989.9|1988.7|1991.9|1990.7|1989.4|1988.2|184
1669815300000|2022-11-30 13:35:00|1989.6|1988.4|1991.4|1990.2|1991.4|1990.2|1989.4|1988.2|45
1669815600000|2022-11-30 13:40:00|1990.9|1989.7|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|31
1669815900000|2022-11-30 13:45:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|44
1669816200000|2022-11-30 13:50:00|1991.9|1990.7|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|65
1669816500000|2022-11-30 13:55:00|1991.1|1989.9|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|199
1669816800000|2022-11-30 14:00:00|1990.6|1989.4|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|125
1669817100000|2022-11-30 14:05:00|1991.4|1990.2|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|26
1669817400000|2022-11-30 14:10:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|23
1669817700000|2022-11-30 14:15:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|8
1669818000000|2022-11-30 14:20:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|19
1669818300000|2022-11-30 14:25:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|36
1669818600000|2022-11-30 14:30:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|464
1669818900000|2022-11-30 14:35:00|1991.9|1990.7|1990.4|1989.2|1992.4|1991.2|1990.4|1989.2|320
1669819200000|2022-11-30 14:40:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|346
1669819500000|2022-11-30 14:45:00|1990.9|1989.7|1989.4|1988.2|1991.4|1990.2|1988.9|1987.7|240
1669819800000|2022-11-30 14:50:00|1989.6|1988.4|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|134
1669820100000|2022-11-30 14:55:00|1989.6|1988.4|1990.1|1988.9|1990.4|1989.2|1989.4|1988.2|77
1669820400000|2022-11-30 15:00:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1987.9|1986.7|150
1669820700000|2022-11-30 15:05:00|1990.6|1989.4|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|174
1669821000000|2022-11-30 15:10:00|1990.1|1988.9|1988.9|1987.7|1990.4|1989.2|1988.9|1987.7|185
1669821300000|2022-11-30 15:15:00|1989.4|1988.2|1988.4|1987.2|1989.4|1988.2|1988.1|1986.9|141
1669821600000|2022-11-30 15:20:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|145
1669821900000|2022-11-30 15:25:00|1988.4|1987.2|1987.4|1986.2|1988.4|1987.2|1986.9|1985.7|110
1669822200000|2022-11-30 15:30:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|110
1669822500000|2022-11-30 15:35:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|28
1669822800000|2022-11-30 15:40:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|49
1669823100000|2022-11-30 15:45:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|32
1669823400000|2022-11-30 15:50:00|1987.1|1985.9|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|113
1669823700000|2022-11-30 15:55:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|52
1669824000000|2022-11-30 16:00:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|200
1669824300000|2022-11-30 16:05:00|1986.9|1985.7|1987.9|1986.7|1987.9|1986.7|1986.4|1985.2|123
1669824600000|2022-11-30 16:10:00|1988.4|1987.2|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|93
1669824900000|2022-11-30 16:15:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|31
1669825200000|2022-11-30 16:20:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|159
1669825500000|2022-11-30 16:25:00|1988.4|1987.2|1987.4|1986.2|1989.4|1988.2|1987.4|1986.2|713
1669825800000|2022-11-30 16:30:00|1987.9|1986.7|1986.9|1985.7|1987.9|1986.7|1986.4|1985.2|1004
1669826100000|2022-11-30 16:35:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|361
1669826400000|2022-11-30 16:40:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|144
1669826700000|2022-11-30 16:45:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|37
1669827000000|2022-11-30 16:50:00|1987.9|1986.7|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|45
1669827300000|2022-11-30 16:55:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|13
1669827600000|2022-11-30 17:00:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|164
1669827900000|2022-11-30 17:05:00|1986.4|1985.2|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|148
1669828200000|2022-11-30 17:10:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1985.1|1983.9|43
1669828500000|2022-11-30 17:15:00|1984.9|1983.7|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|106
1669828800000|2022-11-30 17:20:00|1983.6|1982.4|1982.4|1981.2|1983.9|1982.7|1981.9|1980.7|109
1669829100000|2022-11-30 17:25:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|35
1669829400000|2022-11-30 17:30:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|18
1669829700000|2022-11-30 17:35:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|34
1669830000000|2022-11-30 17:40:00|1981.9|1980.7|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|74
1669830300000|2022-11-30 17:45:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|59
1669830600000|2022-11-30 17:50:00|1982.9|1981.7|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|16
1669830900000|2022-11-30 17:55:00|1983.9|1982.7|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|54
1669831200000|2022-11-30 18:00:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|184
1669831500000|2022-11-30 18:05:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|60
1669831800000|2022-11-30 18:10:00|1983.9|1982.7|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|35
1669832100000|2022-11-30 18:15:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|46
1669832400000|2022-11-30 18:20:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|92
1669832700000|2022-11-30 18:25:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|52
1669833000000|2022-11-30 18:30:00|1983.9|1982.7|1986.9|1985.7|1989.9|1988.7|1982.4|1981.2|671
1669833300000|2022-11-30 18:35:00|1987.1|1985.9|1990.4|1989.2|1991.4|1990.2|1986.9|1985.7|316
1669833600000|2022-11-30 18:40:00|1990.9|1989.7|1988.9|1987.7|1990.9|1989.7|1987.9|1986.7|288
1669833900000|2022-11-30 18:45:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1985.9|1984.7|218
1669834200000|2022-11-30 18:50:00|1988.6|1987.4|1989.9|1988.7|1989.9|1988.7|1987.9|1986.7|83
1669834500000|2022-11-30 18:55:00|1989.6|1988.4|1991.1|1989.9|1991.6|1990.4|1989.4|1988.2|378
1669834800000|2022-11-30 19:00:00|1990.9|1989.7|1992.9|1991.7|1993.4|1992.2|1990.9|1989.7|485
1669835100000|2022-11-30 19:05:00|1993.4|1992.2|1994.4|1993.2|1994.9|1993.7|1993.4|1992.2|194
1669835400000|2022-11-30 19:10:00|1993.9|1992.7|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|54
1669835700000|2022-11-30 19:15:00|1995.4|1994.2|1998.9|1997.7|1998.9|1997.7|1995.4|1994.2|281
1669836000000|2022-11-30 19:20:00|1999.1|1997.9|1997.4|1996.2|1999.1|1997.9|1996.9|1995.7|396
1669836300000|2022-11-30 19:25:00|1996.9|1995.7|1997.9|1996.7|1998.9|1997.7|1996.9|1995.7|207
1669836600000|2022-11-30 19:30:00|1997.4|1996.2|1996.9|1995.7|1997.9|1996.7|1995.9|1994.7|366
1669836900000|2022-11-30 19:35:00|1996.6|1995.4|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|223
1669837200000|2022-11-30 19:40:00|1995.4|1994.2|1995.4|1994.2|1996.9|1995.7|1994.9|1993.7|119
1669837500000|2022-11-30 19:45:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1994.9|1993.7|55
1669837800000|2022-11-30 19:50:00|1995.9|1994.7|1996.4|1995.2|1997.4|1996.2|1995.9|1994.7|81
1669838100000|2022-11-30 19:55:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|77
1669838400000|2022-11-30 20:00:00|1996.6|1995.4|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|66
1669838700000|2022-11-30 20:05:00|1996.9|1995.7|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|348
1669839000000|2022-11-30 20:10:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|129
1669839300000|2022-11-30 20:15:00|1995.9|1994.7|1996.9|1995.7|1997.9|1996.7|1995.9|1994.7|181
1669839600000|2022-11-30 20:20:00|1997.4|1996.2|1997.9|1996.7|1998.1|1996.9|1997.4|1996.2|196
1669839900000|2022-11-30 20:25:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|176
1669840200000|2022-11-30 20:30:00|1998.4|1997.2|1999.1|1997.9|1999.4|1998.2|1997.9|1996.7|202
1669840500000|2022-11-30 20:35:00|1998.9|1997.7|1997.9|1996.7|1999.4|1998.2|1997.6|1996.4|165
1669840800000|2022-11-30 20:40:00|1997.4|1996.2|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|122
1669841100000|2022-11-30 20:45:00|1999.4|1998.2|1999.4|1998.2|2000.4|1999.2|1998.9|1997.7|267
1669841400000|2022-11-30 20:50:00|1999.9|1998.7|2002.1|2000.1|2002.1|2000.1|1998.9|1997.7|109
1669841700000|2022-11-30 20:55:00|2002.2|2000.2|2001.6|1999.6|2002.2|2000.2|2000.6|1998.6|0
1669842000000|2022-11-30 21:00:00|2001.5|1999.5|2003.2|2001.2|2004.2|2002.2|2000.7|1998.7|55
1669842300000|2022-11-30 21:05:00|2003.1|2001.1|2004.5|2002.5|2005|2003|2003|2001|0
1669842600000|2022-11-30 21:10:00|2004.3|2002.3|2003.7|2001.7|2004.3|2002.3|2003.5|2001.5|0
1669842900000|2022-11-30 21:15:00|2003.6|2001.6|2004|2002|2004.2|2002.2|2003.5|2001.5|0
1669843200000|2022-11-30 21:20:00|2004.1|2002.1|2003.9|2001.9|2004.1|2002.1|2003.8|2001.8|0
1669843500000|2022-11-30 21:25:00|2003.8|2001.8|2004.3|2002.3|2004.3|2002.3|2003.7|2001.7|0
1669843800000|2022-11-30 21:30:00|2004.4|2002.4|2005.1|2003.1|2005.1|2003.1|2004.3|2002.3|0
1669844100000|2022-11-30 21:35:00|2005.2|2003.2|2005.5|2003.5|2005.5|2003.5|2005|2003|0
1669844400000|2022-11-30 21:40:00|2005.3|2003.3|2005.3|2003.3|2005.5|2003.5|2005.3|2003.3|0
1669844700000|2022-11-30 21:45:00|2005.1|2003.1|2004.7|2002.7|2005.1|2003.1|2004.7|2002.7|0
1669845000000|2022-11-30 21:50:00|2004.4|2002.4|2004.9|2002.9|2004.9|2002.9|2004.2|2002.2|0
1669845300000|2022-11-30 21:55:00|2005|2003|2005.2|2003.2|2005.7|2003.7|2005|2003|0
1669845600000|2022-11-30 22:00:00|2005.3|2003.3|2005.1|2003.1|2005.4|2003.4|2005.1|2003.1|0
1669845900000|2022-11-30 22:05:00|2005|2003|2005.1|2003.1|2005.1|2003.1|2005|2003|0
1669846200000|2022-11-30 22:10:00|2005|2003|2005|2003|2005|2003|2004.9|2002.9|0
1669846500000|2022-11-30 22:15:00|2004.9|2002.9|2004.9|2002.9|2005|2003|2004.8|2002.8|0
1669846800000|2022-11-30 22:20:00|2005|2003|2004.7|2002.7|2005|2003|2004.7|2002.7|0
1669847100000|2022-11-30 22:25:00|2004.8|2002.8|2004.6|2002.6|2004.8|2002.8|2004.5|2002.5|0
1669847400000|2022-11-30 22:30:00|2004.5|2002.5|2004.4|2002.4|2004.5|2002.5|2004.4|2002.4|0
1669847700000|2022-11-30 22:35:00|2004.5|2002.5|2004.6|2002.6|2004.6|2002.6|2004.5|2002.5|0
1669848000000|2022-11-30 22:40:00|2004.5|2002.5|2004.6|2002.6|2004.6|2002.6|2004.5|2002.5|0
1669848300000|2022-11-30 22:45:00|2004.5|2002.5|2004.7|2002.7|2004.7|2002.7|2004.5|2002.5|0
1669848600000|2022-11-30 22:50:00|2004.6|2002.6|2004.7|2002.7|2004.7|2002.7|2004.6|2002.6|0
1669848900000|2022-11-30 22:55:00|2004.8|2002.8|2004.9|2002.9|2004.9|2002.9|2004.7|2002.7|0
1669849200000|2022-11-30 23:00:00|2005.4|2003.4|2007.2|2005.2|2007.6|2005.6|2005.2|2003.2|0
1669849500000|2022-11-30 23:05:00|2007.1|2005.1|2005.4|2003.4|2007.2|2005.2|2005.4|2003.4|0
1669849800000|2022-11-30 23:10:00|2005.5|2003.5|2004.8|2002.8|2005.5|2003.5|2004.8|2002.8|0
1669850100000|2022-11-30 23:15:00|2004.9|2002.9|2004.2|2002.2|2004.9|2002.9|2004.1|2002.1|0
1669850400000|2022-11-30 23:20:00|2004.1|2002.1|2004|2002|2004.3|2002.3|2003.9|2001.9|0
1669850700000|2022-11-30 23:25:00|2004.2|2002.2|2004|2002|2005.2|2003.2|2003.7|2001.7|0
1669851000000|2022-11-30 23:30:00|2004.1|2002.1|2003.7|2001.7|2006.1|2004.1|2003.7|2001.7|0
1669851300000|2022-11-30 23:35:00|2003.8|2001.8|2004.5|2002.5|2004.5|2002.5|2003.4|2001.4|0
1669851600000|2022-11-30 23:40:00|2004.3|2002.3|2004.5|2002.5|2005.4|2003.4|2004.2|2002.2|0
1669851900000|2022-11-30 23:45:00|2004.6|2002.6|2000.9|1999.7|2005.4|2003.4|2000.4|1999.2|1974
1669852200000|2022-11-30 23:50:00|2001.4|2000.2|2003.9|2002.7|2003.9|2002.7|1999.9|1998.7|1445
1669852500000|2022-11-30 23:55:00|2003.4|2002.2|2002.4|2001.2|2003.9|2002.7|2001.9|2000.7|870
1669852800000|2022-12-01 00:00:00|2002.2|2001.4|2003.2|2002.4|2003.2|2002.4|1999.7|1998.9|3947
1669853100000|2022-12-01 00:05:00|2002.7|2001.9|1999.7|1998.9|2002.7|2001.9|1999.2|1998.4|2539
1669853400000|2022-12-01 00:10:00|1999.2|1998.4|1997.2|1996.4|1999.2|1998.4|1995.7|1994.9|1819
1669853700000|2022-12-01 00:15:00|1996.7|1995.9|1997.7|1996.9|1998.2|1997.4|1996.2|1995.4|1789
1669854000000|2022-12-01 00:20:00|1998.2|1997.4|1997.2|1996.4|1998.7|1997.9|1997.2|1996.4|1103
1669854300000|2022-12-01 00:25:00|1996.7|1995.9|1995.7|1994.9|1997.7|1996.9|1995.7|1994.9|1149
1669854600000|2022-12-01 00:30:00|1996.2|1995.4|1995.2|1994.4|1996.2|1995.4|1994.7|1993.9|952
1669854900000|2022-12-01 00:35:00|1994.7|1993.9|1991.7|1990.9|1994.7|1993.9|1991.7|1990.9|1162
1669855200000|2022-12-01 00:40:00|1992.2|1991.4|1989.7|1988.9|1992.2|1991.4|1989.2|1988.4|1323
1669855500000|2022-12-01 00:45:00|1990.2|1989.4|1992.7|1991.9|1992.7|1991.9|1990.2|1989.4|825
1669855800000|2022-12-01 00:50:00|1992.2|1991.4|1992.7|1991.9|1993.2|1992.4|1991.7|1990.9|1125
1669856100000|2022-12-01 00:55:00|1992.2|1991.4|1990.2|1989.4|1992.2|1991.4|1990.2|1989.4|844
1669856400000|2022-12-01 01:00:00|1989.7|1988.9|1989.7|1988.9|1990.7|1989.9|1989.2|1988.4|801
1669856700000|2022-12-01 01:05:00|1989.2|1988.4|1990.7|1989.9|1991.2|1990.4|1988.7|1987.9|637
1669857000000|2022-12-01 01:10:00|1990.2|1989.4|1989.2|1988.4|1991.7|1990.9|1989.2|1988.4|576
1669857300000|2022-12-01 01:15:00|1989.7|1988.9|1989.7|1988.9|1990.2|1989.4|1988.7|1987.9|761
1669857600000|2022-12-01 01:20:00|1989.2|1988.4|1989.7|1988.9|1990.2|1989.4|1988.7|1987.9|442
1669857900000|2022-12-01 01:25:00|1989.2|1988.4|1991.2|1990.4|1991.7|1990.9|1989.2|1988.4|584
1669858200000|2022-12-01 01:30:00|1991.7|1990.9|1990.2|1989.4|1991.7|1990.9|1988.7|1987.9|801
1669858500000|2022-12-01 01:35:00|1989.7|1988.9|1988.2|1987.4|1989.7|1988.9|1987.7|1986.9|568
1669858800000|2022-12-01 01:40:00|1987.7|1986.9|1988.7|1987.9|1989.2|1988.4|1987.7|1986.9|513
1669859100000|2022-12-01 01:45:00|1989.2|1988.4|1989.2|1988.4|1989.2|1988.4|1987.7|1986.9|490
1669859400000|2022-12-01 01:50:00|1989.7|1988.9|1989.2|1988.4|1990.2|1989.4|1988.7|1987.9|837
1669859700000|2022-12-01 01:55:00|1988.7|1987.9|1988.7|1987.9|1989.2|1988.4|1988.2|1987.4|590
1669860000000|2022-12-01 02:00:00|1989.2|1988.4|1988.7|1987.9|1990.2|1989.4|1988.7|1987.9|499
1669860300000|2022-12-01 02:05:00|1989.2|1988.4|1989.2|1988.4|1989.7|1988.9|1989.2|1988.4|327
1669860600000|2022-12-01 02:10:00|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|1988.7|1987.9|412
1669860900000|2022-12-01 02:15:00|1989.2|1988.4|1988.7|1987.9|1989.2|1988.4|1988.7|1987.9|224
1669861200000|2022-12-01 02:20:00|1989.2|1988.4|1989.7|1988.9|1989.7|1988.9|1988.7|1987.9|313
1669861500000|2022-12-01 02:25:00|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|338
1669861800000|2022-12-01 02:30:00|1989.7|1988.9|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|299
1669862100000|2022-12-01 02:35:00|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|1989.2|1988.4|155
1669862400000|2022-12-01 02:40:00|||||||||55
1669862700000|2022-12-01 02:45:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|303
1669863000000|2022-12-01 02:50:00|1989.7|1988.9|1989.7|1988.9|1990.2|1989.4|1989.7|1988.9|97
1669863300000|2022-12-01 02:55:00|1989.2|1988.4|1989.7|1988.9|1989.7|1988.9|1989.2|1988.4|160
1669863600000|2022-12-01 03:00:00|1989.2|1988.4|1990.2|1989.4|1990.2|1989.4|1989.2|1988.4|89
1669863900000|2022-12-01 03:05:00|1989.7|1988.9|1989.2|1988.4|1990.2|1989.4|1989.2|1988.4|219
1669864200000|2022-12-01 03:10:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1988.7|1987.9|184
1669864500000|2022-12-01 03:15:00|1988.7|1987.9|1988.2|1987.4|1989.2|1988.4|1988.2|1987.4|286
1669864800000|2022-12-01 03:20:00|1988.7|1987.9|1989.2|1988.4|1989.7|1988.9|1988.2|1987.4|431
1669865100000|2022-12-01 03:25:00|1989.7|1988.9|1989.2|1988.4|1989.7|1988.9|1989.2|1988.4|143
1669865400000|2022-12-01 03:30:00|1988.7|1987.9|1990.7|1989.9|1990.7|1989.9|1988.7|1987.9|565
1669865700000|2022-12-01 03:35:00|1990.2|1989.4|1990.7|1989.9|1990.7|1989.9|1989.7|1988.9|393
1669866000000|2022-12-01 03:40:00|1991.2|1990.4|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|532
1669866300000|2022-12-01 03:45:00|1991.2|1990.4|1990.2|1989.4|1991.2|1990.4|1990.2|1989.4|623
1669866600000|2022-12-01 03:50:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|391
1669866900000|2022-12-01 03:55:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|260
1669867200000|2022-12-01 04:00:00|1989.7|1988.9|1989.2|1988.4|1990.2|1989.4|1989.2|1988.4|309
1669867500000|2022-12-01 04:05:00|1988.7|1987.9|1989.2|1988.4|1989.7|1988.9|1988.7|1987.9|317
1669867800000|2022-12-01 04:10:00|1989.7|1988.9|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|251
1669868100000|2022-12-01 04:15:00|||||||||88
1669868400000|2022-12-01 04:20:00|||||||||104
1669868700000|2022-12-01 04:25:00|1989.7|1988.9|1990.7|1989.9|1990.7|1989.9|1989.7|1988.9|439
1669869000000|2022-12-01 04:30:00|1990.2|1989.4|1991.2|1990.4|1991.2|1990.4|1990.2|1989.4|324
1669869300000|2022-12-01 04:35:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|421
1669869600000|2022-12-01 04:40:00|||||||||107
1669869900000|2022-12-01 04:45:00|1991.2|1990.4|1990.7|1989.9|1991.2|1990.4|1990.7|1989.9|209
1669870200000|2022-12-01 04:50:00|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|258
1669870500000|2022-12-01 04:55:00|1989.7|1988.9|1990.7|1989.9|1990.7|1989.9|1989.7|1988.9|382
1669870800000|2022-12-01 05:00:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|337
1669871100000|2022-12-01 05:05:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|321
1669871400000|2022-12-01 05:10:00|1991.2|1990.4|1990.7|1989.9|1991.2|1990.4|1990.2|1989.4|634
1669871700000|2022-12-01 05:15:00|1990.2|1989.4|1989.2|1988.4|1990.7|1989.9|1989.2|1988.4|605
1669872000000|2022-12-01 05:20:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1988.7|1987.9|262
1669872300000|2022-12-01 05:25:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|562
1669872600000|2022-12-01 05:30:00|1989.7|1988.9|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|607
1669872900000|2022-12-01 05:35:00|1989.7|1988.9|1989.7|1988.9|1990.2|1989.4|1989.7|1988.9|442
1669873200000|2022-12-01 05:40:00|1989.2|1988.4|1989.2|1988.4|1989.7|1988.9|1988.7|1987.9|560
1669873500000|2022-12-01 05:45:00|1989.7|1988.9|1988.7|1987.9|1990.2|1989.4|1988.7|1987.9|571
1669873800000|2022-12-01 05:50:00|1988.2|1987.4|1987.7|1986.9|1988.2|1987.4|1987.7|1986.9|491
1669874100000|2022-12-01 05:55:00|1988.2|1987.4|1987.2|1986.4|1989.2|1988.4|1987.2|1986.4|3489
1669874400000|2022-12-01 06:00:00|1988.2|1987.4|1987.2|1986.4|1988.2|1987.4|1985.7|1984.9|6665
1669874700000|2022-12-01 06:05:00|1986.7|1985.9|1987.5|1985.5|1987.7|1986.9|1986.7|1985.5|768
1669875000000|2022-12-01 06:10:00|1987.8|1985.8|1987.4|1985.4|1988.1|1986.1|1986.8|1984.8|73
1669875300000|2022-12-01 06:15:00|1987.3|1985.3|1987.1|1985.1|1987.5|1985.5|1986.9|1984.9|415
1669875600000|2022-12-01 06:20:00|1987.2|1985.2|1986.8|1984.8|1987.3|1985.3|1986.6|1984.6|0
1669875900000|2022-12-01 06:25:00|1986.7|1984.7|1986.9|1984.9|1986.9|1984.9|1986.3|1984.3|0
1669876200000|2022-12-01 06:30:00|1986.8|1984.8|1987|1985|1987.2|1985.2|1986.7|1984.7|0
1669876500000|2022-12-01 06:35:00|1986.9|1984.9|1986.4|1984.4|1986.9|1984.9|1986.4|1984.4|0
1669876800000|2022-12-01 06:40:00|1986.5|1984.5|1986.4|1984.4|1986.6|1984.6|1986.3|1984.3|0
1669877100000|2022-12-01 06:45:00|1986.3|1984.3|1986.4|1984.4|1986.6|1984.6|1986.2|1984.2|0
1669877400000|2022-12-01 06:50:00|1986.3|1984.3|1986|1984|1986.5|1984.5|1986|1984|0
1669877700000|2022-12-01 06:55:00|1985.8|1983.8|1985.7|1983.7|1986|1984|1985.6|1983.6|0
1669878000000|2022-12-01 07:00:00|1985.4|1983.4|1984.8|1982.8|1985.4|1983.4|1984.3|1982.3|0
1669878300000|2022-12-01 07:05:00|1984.7|1982.7|1984.4|1982.4|1984.7|1982.7|1984|1982|0
1669878600000|2022-12-01 07:10:00|1984.3|1982.3|1984.5|1982.5|1984.5|1982.5|1984|1982|0
1669878900000|2022-12-01 07:15:00|1984.7|1982.7|1985.3|1983.3|1985.3|1983.3|1984.4|1982.4|0
1669879200000|2022-12-01 07:20:00|1985|1983|1984.1|1982.1|1985|1983|1984.1|1982.1|0
1669879500000|2022-12-01 07:25:00|1984|1982|1983.7|1981.7|1984.4|1982.4|1983.6|1981.6|0
1669879800000|2022-12-01 07:30:00|1983.9|1981.9|1983.9|1982.7|1984.6|1983.4|1983.4|1981.6|371
1669880100000|2022-12-01 07:35:00|1983.6|1982.4|1984.4|1983.2|1984.6|1983.4|1983.4|1982.2|56
1669880400000|2022-12-01 07:40:00|1983.9|1982.7|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|100
1669880700000|2022-12-01 07:45:00|1984.6|1983.4|1983.9|1982.7|1984.6|1983.4|1983.9|1982.7|34
1669881000000|2022-12-01 07:50:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|103
1669881300000|2022-12-01 07:55:00|1983.6|1982.4|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|31
1669881600000|2022-12-01 08:00:00|1985.1|1983.9|1985.4|1984.2|1985.6|1984.4|1984.9|1983.7|191
1669881900000|2022-12-01 08:05:00|1984.9|1983.7|1984.4|1983.2|1985.1|1983.9|1984.4|1983.2|120
1669882200000|2022-12-01 08:10:00|1984.9|1983.7|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|185
1669882500000|2022-12-01 08:15:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.1|1981.9|177
1669882800000|2022-12-01 08:20:00|1984.4|1983.2|1981.9|1980.7|1984.4|1983.2|1981.9|1980.7|110
1669883100000|2022-12-01 08:25:00|1981.4|1980.2|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|284
1669883400000|2022-12-01 08:30:00|1980.6|1979.4|1982.9|1981.7|1982.9|1981.7|1980.4|1979.2|294
1669883700000|2022-12-01 08:35:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|102
1669884000000|2022-12-01 08:40:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|41
1669884300000|2022-12-01 08:45:00|1982.9|1981.7|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|86
1669884600000|2022-12-01 08:50:00|1982.9|1981.7|1983.4|1982.2|1983.9|1982.7|1982.4|1981.2|331
1669884900000|2022-12-01 08:55:00|1983.9|1982.7|1983.9|1982.7|1984.1|1982.9|1983.4|1982.2|87
1669885200000|2022-12-01 09:00:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|198
1669885500000|2022-12-01 09:05:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.4|1981.2|183
1669885800000|2022-12-01 09:10:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|170
1669886100000|2022-12-01 09:15:00|1982.9|1981.7|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|112
1669886400000|2022-12-01 09:20:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|176
1669886700000|2022-12-01 09:25:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|92
1669887000000|2022-12-01 09:30:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|78
1669887300000|2022-12-01 09:35:00|1984.6|1983.4|1983.4|1982.2|1984.9|1983.7|1982.9|1981.7|131
1669887600000|2022-12-01 09:40:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|149
1669887900000|2022-12-01 09:45:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|77
1669888200000|2022-12-01 09:50:00|1984.4|1983.2|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|132
1669888500000|2022-12-01 09:55:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|67
1669888800000|2022-12-01 10:00:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|208
1669889100000|2022-12-01 10:05:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|90
1669889400000|2022-12-01 10:10:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|109
1669889700000|2022-12-01 10:15:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|52
1669890000000|2022-12-01 10:20:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|158
1669890300000|2022-12-01 10:25:00|1984.9|1983.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|192
1669890600000|2022-12-01 10:30:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|121
1669890900000|2022-12-01 10:35:00|1986.1|1984.9|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|91
1669891200000|2022-12-01 10:40:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|178
1669891500000|2022-12-01 10:45:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|101
1669891800000|2022-12-01 10:50:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|60
1669892100000|2022-12-01 10:55:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|131
1669892400000|2022-12-01 11:00:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|70
1669892700000|2022-12-01 11:05:00|1984.9|1983.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|65
1669893000000|2022-12-01 11:10:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|40
1669893300000|2022-12-01 11:15:00|1985.9|1984.7|1985.6|1984.4|1986.4|1985.2|1985.4|1984.2|104
1669893600000|2022-12-01 11:20:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|25
1669893900000|2022-12-01 11:25:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|45
1669894200000|2022-12-01 11:30:00|1986.1|1984.9|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|8
1669894500000|2022-12-01 11:35:00|1985.6|1984.4|1985.4|1984.2|1985.6|1984.4|1985.1|1983.9|33
1669894800000|2022-12-01 11:40:00|||||||||4
1669895100000|2022-12-01 11:45:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|42
1669895400000|2022-12-01 11:50:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|60
1669895700000|2022-12-01 11:55:00|1985.6|1984.4|1984.9|1983.7|1985.6|1984.4|1984.9|1983.7|102
1669896000000|2022-12-01 12:00:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|261
1669896300000|2022-12-01 12:05:00|||||||||7
1669896600000|2022-12-01 12:10:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|75
1669896900000|2022-12-01 12:15:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|45
1669897200000|2022-12-01 12:20:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|47
1669897500000|2022-12-01 12:25:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|26
1669897800000|2022-12-01 12:30:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|32
1669898100000|2022-12-01 12:35:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|25
1669898400000|2022-12-01 12:40:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|15
1669898700000|2022-12-01 12:45:00|1985.4|1984.2|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|61
1669899000000|2022-12-01 12:50:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|87
1669899300000|2022-12-01 12:55:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|118
1669899600000|2022-12-01 13:00:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|68
1669899900000|2022-12-01 13:05:00|||||||||63
1669900200000|2022-12-01 13:10:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|168
1669900500000|2022-12-01 13:15:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|99
1669900800000|2022-12-01 13:20:00|1985.9|1984.7|1986.1|1984.9|1986.4|1985.2|1985.9|1984.7|170
1669901100000|2022-12-01 13:25:00|1986.4|1985.2|1985.6|1984.4|1986.4|1985.2|1985.4|1984.2|109
1669901400000|2022-12-01 13:30:00|1985.9|1984.7|1986.4|1985.2|1988.4|1987.2|1984.6|1983.4|729
1669901700000|2022-12-01 13:35:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|358
1669902000000|2022-12-01 13:40:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1985.4|1984.2|162
1669902300000|2022-12-01 13:45:00|1985.9|1984.7|1983.9|1982.7|1986.4|1985.2|1983.9|1982.7|224
1669902600000|2022-12-01 13:50:00|1983.4|1982.2|1983.9|1982.7|1984.9|1983.7|1983.4|1982.2|136
1669902900000|2022-12-01 13:55:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|132
1669903200000|2022-12-01 14:00:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|144
1669903500000|2022-12-01 14:05:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|109
1669903800000|2022-12-01 14:10:00|1985.6|1984.4|1984.9|1983.7|1985.6|1984.4|1984.9|1983.7|129
1669904100000|2022-12-01 14:15:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|81
1669904400000|2022-12-01 14:20:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|167
1669904700000|2022-12-01 14:25:00|1984.9|1983.7|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|227
1669905000000|2022-12-01 14:30:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|913
1669905300000|2022-12-01 14:35:00|1983.4|1982.2|1981.4|1980.2|1983.4|1982.2|1980.9|1979.7|818
1669905600000|2022-12-01 14:40:00|1981.1|1979.9|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|525
1669905900000|2022-12-01 14:45:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|615
1669906200000|2022-12-01 14:50:00|1981.9|1980.7|1982.9|1981.7|1983.4|1982.2|1981.9|1980.7|330
1669906500000|2022-12-01 14:55:00|1982.4|1981.2|1981.6|1980.4|1983.4|1982.2|1980.9|1979.7|172
1669906800000|2022-12-01 15:00:00|1982.4|1981.2|1980.1|1978.9|1983.4|1982.2|1978.9|1977.7|577
1669907100000|2022-12-01 15:05:00|1980.4|1979.2|1978.4|1977.2|1980.4|1979.2|1978.4|1977.2|352
1669907400000|2022-12-01 15:10:00|1977.9|1976.7|1976.4|1975.2|1978.4|1977.2|1975.4|1974.2|508
1669907700000|2022-12-01 15:15:00|1976.9|1975.7|1973.9|1972.7|1976.9|1975.7|1973.9|1972.7|463
1669908000000|2022-12-01 15:20:00|1974.1|1972.9|1973.4|1972.2|1974.4|1973.2|1972.9|1971.7|421
1669908300000|2022-12-01 15:25:00|1972.9|1971.7|1972.4|1971.2|1974.4|1973.2|1972.4|1971.2|357
1669908600000|2022-12-01 15:30:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1970.9|1969.7|368
1669908900000|2022-12-01 15:35:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|366
1669909200000|2022-12-01 15:40:00|1972.1|1970.9|1972.4|1971.2|1973.4|1972.2|1971.4|1970.2|479
1669909500000|2022-12-01 15:45:00|1971.9|1970.7|1975.9|1974.7|1975.9|1974.7|1971.9|1970.7|387
1669909800000|2022-12-01 15:50:00|1976.4|1975.2|1976.4|1975.2|1977.4|1976.2|1975.4|1974.2|728
1669910100000|2022-12-01 15:55:00|1975.9|1974.7|1978.9|1977.7|1978.9|1977.7|1975.9|1974.7|545
1669910400000|2022-12-01 16:00:00|1978.4|1977.2|1976.9|1975.7|1978.4|1977.2|1976.4|1975.2|200
1669910700000|2022-12-01 16:05:00|1977.4|1976.2|1976.4|1975.2|1977.4|1976.2|1975.4|1974.2|118
1669911000000|2022-12-01 16:10:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1974.9|1973.7|159
1669911300000|2022-12-01 16:15:00|1975.4|1974.2|1972.9|1971.7|1975.6|1974.4|1972.9|1971.7|367
1669911600000|2022-12-01 16:20:00|1973.4|1972.2|1973.9|1972.7|1974.9|1973.7|1973.4|1972.2|206
1669911900000|2022-12-01 16:25:00|1973.4|1972.2|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|161
1669912200000|2022-12-01 16:30:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1972.9|1971.7|238
1669912500000|2022-12-01 16:35:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1972.9|1971.7|160
1669912800000|2022-12-01 16:40:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|85
1669913100000|2022-12-01 16:45:00|1973.6|1972.4|1971.9|1970.7|1973.9|1972.7|1971.9|1970.7|163
1669913400000|2022-12-01 16:50:00|1972.4|1971.2|1971.4|1970.2|1972.4|1971.2|1970.4|1969.2|212
1669913700000|2022-12-01 16:55:00|1971.9|1970.7|1970.9|1969.7|1971.9|1970.7|1970.9|1969.7|86
1669914000000|2022-12-01 17:00:00|1971.4|1970.2|1967.9|1966.7|1971.4|1970.2|1967.4|1966.2|386
1669914300000|2022-12-01 17:05:00|1967.6|1966.4|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|357
1669914600000|2022-12-01 17:10:00|1967.9|1966.7|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|261
1669914900000|2022-12-01 17:15:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|157
1669915200000|2022-12-01 17:20:00|1968.9|1967.7|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|129
1669915500000|2022-12-01 17:25:00|1970.6|1969.4|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|85
1669915800000|2022-12-01 17:30:00|1971.4|1970.2|1971.4|1970.2|1972.1|1970.9|1970.9|1969.7|105
1669916100000|2022-12-01 17:35:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|112
1669916400000|2022-12-01 17:40:00|1971.4|1970.2|1969.9|1968.7|1971.4|1970.2|1969.4|1968.2|85
1669916700000|2022-12-01 17:45:00|1970.4|1969.2|1969.4|1968.2|1970.9|1969.7|1969.4|1968.2|89
1669917000000|2022-12-01 17:50:00|1969.9|1968.7|1969.9|1968.7|1970.4|1969.2|1969.6|1968.4|55
1669917300000|2022-12-01 17:55:00|1970.1|1968.9|1971.4|1970.2|1971.4|1970.2|1969.1|1967.9|41
1669917600000|2022-12-01 18:00:00|1971.1|1969.9|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|92
1669917900000|2022-12-01 18:05:00|1971.4|1970.2|1971.9|1970.7|1972.9|1971.7|1970.9|1969.7|71
1669918200000|2022-12-01 18:10:00|1971.6|1970.4|1970.4|1969.2|1971.6|1970.4|1970.4|1969.2|215
1669918500000|2022-12-01 18:15:00|1970.1|1968.9|1967.1|1965.9|1970.4|1969.2|1966.9|1965.7|440
1669918800000|2022-12-01 18:20:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|123
1669919100000|2022-12-01 18:25:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|77
1669919400000|2022-12-01 18:30:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|209
1669919700000|2022-12-01 18:35:00|1968.1|1966.9|1968.9|1967.7|1969.4|1968.2|1967.9|1966.7|32
1669920000000|2022-12-01 18:40:00|1969.4|1968.2|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|13
1669920300000|2022-12-01 18:45:00|1969.9|1968.7|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|44
1669920600000|2022-12-01 18:50:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|26
1669920900000|2022-12-01 18:55:00|1970.4|1969.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|21
1669921200000|2022-12-01 19:00:00|1970.4|1969.2|1969.4|1968.2|1970.9|1969.7|1969.4|1968.2|56
1669921500000|2022-12-01 19:05:00|1969.6|1968.4|1969.9|1968.7|1970.4|1969.2|1969.4|1968.2|83
1669921800000|2022-12-01 19:10:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1969.6|1968.4|48
1669922100000|2022-12-01 19:15:00|1970.6|1969.4|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|23
1669922400000|2022-12-01 19:20:00|1970.4|1969.2|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|58
1669922700000|2022-12-01 19:25:00|1970.9|1969.7|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|43
1669923000000|2022-12-01 19:30:00|1971.1|1969.9|1971.4|1970.2|1971.6|1970.4|1970.4|1969.2|24
1669923300000|2022-12-01 19:35:00|1971.6|1970.4|1971.9|1970.7|1972.4|1971.2|1971.4|1970.2|37
1669923600000|2022-12-01 19:40:00|1972.4|1971.2|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|40
1669923900000|2022-12-01 19:45:00|1971.4|1970.2|1972.9|1971.7|1973.4|1972.2|1971.4|1970.2|118
1669924200000|2022-12-01 19:50:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|46
1669924500000|2022-12-01 19:55:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|115
1669924800000|2022-12-01 20:00:00|1972.1|1970.9|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|170
1669925100000|2022-12-01 20:05:00|1972.1|1970.9|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|167
1669925400000|2022-12-01 20:10:00|1971.9|1970.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|69
1669925700000|2022-12-01 20:15:00|1971.1|1969.9|1970.4|1969.2|1971.4|1970.2|1969.9|1968.7|167
1669926000000|2022-12-01 20:20:00|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|75
1669926300000|2022-12-01 20:25:00|1970.4|1969.2|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|113
1669926600000|2022-12-01 20:30:00|1971.6|1970.4|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|87
1669926900000|2022-12-01 20:35:00|1971.1|1969.9|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|193
1669927200000|2022-12-01 20:40:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|98
1669927500000|2022-12-01 20:45:00|1972.4|1971.2|1971.9|1970.7|1972.4|1971.2|1971.4|1970.2|118
1669927800000|2022-12-01 20:50:00|1972.4|1971.2|1971.5|1969.5|1972.4|1971.2|1971.5|1969.5|44
1669928100000|2022-12-01 20:55:00|1971.7|1969.7|1970.2|1968.2|1971.7|1969.7|1970.1|1968.1|0
1669928400000|2022-12-01 21:00:00|1970.1|1968.1|1969.6|1967.6|1970.3|1968.3|1969.3|1967.3|11
1669928700000|2022-12-01 21:05:00|1969.7|1967.7|1969.7|1967.7|1969.7|1967.7|1969.1|1967.1|0
1669929000000|2022-12-01 21:10:00|1969.8|1967.8|1970.1|1968.1|1970.1|1968.1|1969.7|1967.7|0
1669929300000|2022-12-01 21:15:00|1970|1968|1969.9|1967.9|1970.1|1968.1|1969.9|1967.9|0
1669929600000|2022-12-01 21:20:00|1969.7|1967.7|1970|1968|1970.1|1968.1|1969.7|1967.7|0
1669929900000|2022-12-01 21:25:00|1970.1|1968.1|1969.4|1967.4|1970.1|1968.1|1969.4|1967.4|0
1669930200000|2022-12-01 21:30:00|1969.5|1967.5|1969.4|1967.4|1969.5|1967.5|1969.3|1967.3|0
1669930500000|2022-12-01 21:35:00|1969.5|1967.5|1969.5|1967.5|1969.5|1967.5|1969.5|1967.5|0
1669930800000|2022-12-01 21:40:00|1969.7|1967.7|1969.7|1967.7|1969.7|1967.7|1969.5|1967.5|0
1669931100000|2022-12-01 21:45:00|1969.8|1967.8|1969.8|1967.8|1969.8|1967.8|1969.8|1967.8|0
1669931400000|2022-12-01 21:50:00|1969.7|1967.7|1969.8|1967.8|1969.8|1967.8|1969.7|1967.7|0
1669931700000|2022-12-01 21:55:00|1969.7|1967.7|1969.3|1967.3|1969.9|1967.9|1969.2|1967.2|0
1669932000000|2022-12-01 22:00:00|1969.5|1967.5|1969.5|1967.5|1969.5|1967.5|1969.4|1967.4|0
1669932300000|2022-12-01 22:05:00|1969.6|1967.6|1969.5|1967.5|1969.7|1967.7|1969.4|1967.4|0
1669932600000|2022-12-01 22:10:00|1969.6|1967.6|1969.5|1967.5|1969.6|1967.6|1969.5|1967.5|0
1669932900000|2022-12-01 22:15:00|1969.6|1967.6|1969.5|1967.5|1969.6|1967.6|1969.5|1967.5|0
1669933200000|2022-12-01 22:20:00|1969.6|1967.6|1969.6|1967.6|1969.6|1967.6|1969.6|1967.6|0
1669933500000|2022-12-01 22:25:00|1969.7|1967.7|1969.6|1967.6|1969.7|1967.7|1969.6|1967.6|0
1669933800000|2022-12-01 22:30:00|1969.7|1967.7|1969.6|1967.6|1969.8|1967.8|1969.6|1967.6|0
1669934100000|2022-12-01 22:35:00|1969.7|1967.7|1969.7|1967.7|1969.7|1967.7|1969.6|1967.6|0
1669934400000|2022-12-01 22:40:00|1969.6|1967.6|1969.7|1967.7|1969.7|1967.7|1969.6|1967.6|0
1669934700000|2022-12-01 22:45:00|1969.6|1967.6|1969.6|1967.6|1969.6|1967.6|1969.6|1967.6|0
1669935000000|2022-12-01 22:50:00|1969.7|1967.7|1969.6|1967.6|1969.7|1967.7|1969.6|1967.6|0
1669935300000|2022-12-01 22:55:00|1969.5|1967.5|1969.6|1967.6|1969.6|1967.6|1969.5|1967.5|0
1669935600000|2022-12-01 23:00:00|1969.5|1967.5|1968.3|1966.3|1969.5|1967.5|1968.3|1966.3|0
1669935900000|2022-12-01 23:05:00|1968.4|1966.4|1968.5|1966.5|1968.5|1966.5|1968.3|1966.3|0
1669936200000|2022-12-01 23:10:00|1968.4|1966.4|1968.6|1966.6|1968.6|1966.6|1968|1966|0
1669936500000|2022-12-01 23:15:00|1968.4|1966.4|1968.1|1966.1|1968.4|1966.4|1968|1966|0
1669936800000|2022-12-01 23:20:00|1967.9|1965.9|1968.1|1966.1|1968.3|1966.3|1967.9|1965.9|0
1669937100000|2022-12-01 23:25:00|1967.9|1965.9|1968.5|1966.5|1968.7|1966.7|1967.9|1965.9|0
1669937400000|2022-12-01 23:30:00|1968.4|1966.4|1969.6|1967.6|1969.7|1967.7|1968.2|1966.2|0
1669937700000|2022-12-01 23:35:00|1969.3|1967.3|1969.8|1967.8|1969.9|1967.9|1969.2|1967.2|0
1669938000000|2022-12-01 23:40:00|1969.9|1967.9|1970.3|1968.3|1970.4|1968.4|1969.7|1967.7|0
1669938300000|2022-12-01 23:45:00|1970.4|1968.4|1970.4|1969.2|1972.4|1971.2|1969.9|1968.4|928
1669938600000|2022-12-01 23:50:00|1969.9|1968.7|1969.9|1968.7|1970.4|1969.2|1969.6|1968.4|496
1669938900000|2022-12-01 23:55:00|1969.4|1968.2|1970.4|1969.2|1970.4|1969.2|1969.1|1967.9|496
1669939200000|2022-12-02 00:00:00|1970.2|1969.4|1960.7|1959.9|1970.2|1969.4|1958.2|1957.4|4710
1669939500000|2022-12-02 00:05:00|1961.2|1960.4|1956.7|1955.9|1961.2|1960.4|1956.2|1955.4|2620
1669939800000|2022-12-02 00:10:00|1956.4|1955.6|1954.7|1953.9|1958.2|1957.4|1954.7|1953.9|1903
1669940100000|2022-12-02 00:15:00|1954.2|1953.4|1953.2|1952.4|1955.2|1954.4|1952.7|1951.9|2538
1669940400000|2022-12-02 00:20:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|1476
1669940700000|2022-12-02 00:25:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|1030
1669941000000|2022-12-02 00:30:00|1954.2|1953.4|1953.7|1952.9|1954.2|1953.4|1951.7|1950.9|1533
1669941300000|2022-12-02 00:35:00|1953.2|1952.4|1954.2|1953.4|1954.7|1953.9|1952.7|1951.9|1490
1669941600000|2022-12-02 00:40:00|1953.7|1952.9|1952.2|1951.4|1953.7|1952.9|1949.7|1948.9|1613
1669941900000|2022-12-02 00:45:00|1952.7|1951.9|1953.2|1952.4|1953.7|1952.9|1951.7|1950.9|804
1669942200000|2022-12-02 00:50:00|1953.7|1952.9|1953.7|1952.9|1954.7|1953.9|1953.2|1952.4|824
1669942500000|2022-12-02 00:55:00|1953.2|1952.4|1952.2|1951.4|1953.7|1952.9|1952.2|1951.4|598
1669942800000|2022-12-02 01:00:00|1951.7|1950.9|1950.2|1949.4|1953.2|1952.4|1950.2|1949.4|1243
1669943100000|2022-12-02 01:05:00|1949.7|1948.9|1949.7|1948.9|1950.2|1949.4|1949.7|1948.9|763
1669943400000|2022-12-02 01:10:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1949.7|1948.9|496
1669943700000|2022-12-02 01:15:00|1949.7|1948.9|1948.7|1947.9|1950.2|1949.4|1948.7|1947.9|1100
1669944000000|2022-12-02 01:20:00|1948.2|1947.4|1948.2|1947.4|1948.7|1947.9|1947.2|1946.4|1412
1669944300000|2022-12-02 01:25:00|1948.7|1947.9|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|460
1669944600000|2022-12-02 01:30:00|1948.7|1947.9|1947.2|1946.4|1949.2|1948.4|1947.2|1946.4|420
1669944900000|2022-12-02 01:35:00|1946.7|1945.9|1947.2|1946.4|1947.2|1946.4|1945.7|1944.9|1381
1669945200000|2022-12-02 01:40:00|1946.7|1945.9|1946.2|1945.4|1947.2|1946.4|1946.2|1945.4|525
1669945500000|2022-12-02 01:45:00|1945.9|1945.1|1945.7|1944.9|1946.2|1945.4|1945.2|1944.4|860
1669945800000|2022-12-02 01:50:00|1945.2|1944.4|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|347
1669946100000|2022-12-02 01:55:00|1946.7|1945.9|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|924
1669946400000|2022-12-02 02:00:00|1946.2|1945.4|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|761
1669946700000|2022-12-02 02:05:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|632
1669947000000|2022-12-02 02:10:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|619
1669947300000|2022-12-02 02:15:00|||||||||262
1669947600000|2022-12-02 02:20:00|||||||||257
1669947900000|2022-12-02 02:25:00|1946.7|1945.9|1946.7|1945.9|1946.7|1945.9|1946.2|1945.4|754
1669948200000|2022-12-02 02:30:00|1947.2|1946.4|1948.2|1947.4|1948.7|1947.9|1946.7|1945.9|1349
1669948500000|2022-12-02 02:35:00|1947.7|1946.9|1948.7|1947.9|1949.2|1948.4|1947.7|1946.9|304
1669948800000|2022-12-02 02:40:00|1948.2|1947.4|1947.7|1946.9|1948.7|1947.9|1947.7|1946.9|129
1669949100000|2022-12-02 02:45:00|1947.2|1946.4|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|278
1669949400000|2022-12-02 02:50:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1946.2|1945.4|301
1669949700000|2022-12-02 02:55:00|1947.7|1946.9|1948.2|1947.4|1948.2|1947.4|1947.2|1946.4|165
1669950000000|2022-12-02 03:00:00|1947.7|1946.9|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|208
1669950300000|2022-12-02 03:05:00|1949.2|1948.4|1948.7|1947.9|1949.2|1948.4|1948.7|1947.9|170
1669950600000|2022-12-02 03:10:00|1949.2|1948.4|1948.7|1947.9|1949.2|1948.4|1948.7|1947.9|82
1669950900000|2022-12-02 03:15:00|1948.2|1947.4|1948.7|1947.9|1948.7|1947.9|1948.2|1947.4|241
1669951200000|2022-12-02 03:20:00|1948.2|1947.4|1948.7|1947.9|1948.7|1947.9|1948.2|1947.4|146
1669951500000|2022-12-02 03:25:00|1949.2|1948.4|1949.7|1948.9|1950.2|1949.4|1948.7|1947.9|371
1669951800000|2022-12-02 03:30:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1949.2|1948.4|1149
1669952100000|2022-12-02 03:35:00|1950.7|1949.9|1950.2|1949.4|1951.2|1950.4|1949.7|1948.9|1096
1669952400000|2022-12-02 03:40:00|1950.7|1949.9|1951.2|1950.4|1951.7|1950.9|1950.7|1949.9|317
1669952700000|2022-12-02 03:45:00|1951.7|1950.9|1952.2|1951.4|1952.2|1951.4|1951.2|1950.4|685
1669953000000|2022-12-02 03:50:00|1952.7|1951.9|1954.2|1953.4|1954.2|1953.4|1952.7|1951.9|643
1669953300000|2022-12-02 03:55:00|1953.7|1952.9|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|504
1669953600000|2022-12-02 04:00:00|1952.7|1951.9|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|300
1669953900000|2022-12-02 04:05:00|1952.7|1951.9|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|200
1669954200000|2022-12-02 04:10:00|1951.7|1950.9|1952.2|1951.4|1952.2|1951.4|1951.7|1950.9|382
1669954500000|2022-12-02 04:15:00|1952.7|1951.9|1954.2|1953.4|1954.2|1953.4|1952.7|1951.9|366
1669954800000|2022-12-02 04:20:00|1953.7|1952.9|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|441
1669955100000|2022-12-02 04:25:00|1953.7|1952.9|1954.7|1953.9|1954.7|1953.9|1953.7|1952.9|342
1669955400000|2022-12-02 04:30:00|1954.2|1953.4|1953.7|1952.9|1954.7|1953.9|1953.7|1952.9|760
1669955700000|2022-12-02 04:35:00|1953.9|1953.1|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|479
1669956000000|2022-12-02 04:40:00|1954.4|1953.6|1954.7|1953.9|1955.2|1954.4|1954.2|1953.4|563
1669956300000|2022-12-02 04:45:00|1954.9|1954.1|1955.2|1954.4|1955.2|1954.4|1954.7|1953.9|451
1669956600000|2022-12-02 04:50:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|240
1669956900000|2022-12-02 04:55:00|1956.2|1955.4|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|288
1669957200000|2022-12-02 05:00:00|1955.7|1954.9|1954.7|1953.9|1955.7|1954.9|1954.2|1953.4|907
1669957500000|2022-12-02 05:05:00|1954.9|1954.1|1954.7|1953.9|1955.2|1954.4|1954.7|1953.9|730
1669957800000|2022-12-02 05:10:00|1954.9|1954.1|1955.2|1954.4|1955.2|1954.4|1954.7|1953.9|520
1669958100000|2022-12-02 05:15:00|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|398
1669958400000|2022-12-02 05:20:00|1955.2|1954.4|1954.2|1953.4|1955.7|1954.9|1954.2|1953.4|896
1669958700000|2022-12-02 05:25:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|475
1669959000000|2022-12-02 05:30:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|817
1669959300000|2022-12-02 05:35:00|1953.2|1952.4|1955.2|1954.4|1955.2|1954.4|1953.2|1952.4|1117
1669959600000|2022-12-02 05:40:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|749
1669959900000|2022-12-02 05:45:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|968
1669960200000|2022-12-02 05:50:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|1352
1669960500000|2022-12-02 05:55:00|1954.7|1953.9|1953.2|1952.4|1954.7|1953.9|1952.7|1951.9|4435
1669960800000|2022-12-02 06:00:00|1952.7|1951.9|1952.7|1951.9|1953.7|1952.9|1951.7|1950.9|5148
1669961100000|2022-12-02 06:05:00|1952.2|1951.4|1952.1|1950.1|1952.7|1951.9|1950.7|1949.9|1842
1669961400000|2022-12-02 06:10:00|1952.2|1950.2|1952.8|1950.8|1952.8|1950.8|1951.3|1949.3|50
1669961700000|2022-12-02 06:15:00|1953|1951|1953.1|1951.1|1953.1|1951.1|1952.6|1950.6|378
1669962000000|2022-12-02 06:20:00|1952.9|1950.9|1953.1|1951.1|1953.4|1951.4|1952.8|1950.8|0
1669962300000|2022-12-02 06:25:00|1952.9|1950.9|1953.4|1951.4|1953.4|1951.4|1952.8|1950.8|0
1669962600000|2022-12-02 06:30:00|1953.6|1951.6|1953.3|1951.3|1953.7|1951.7|1953.1|1951.1|0
1669962900000|2022-12-02 06:35:00|1953.4|1951.4|1953.5|1951.5|1953.6|1951.6|1953.4|1951.4|0
1669963200000|2022-12-02 06:40:00|1953.4|1951.4|1953.2|1951.2|1953.4|1951.4|1953.1|1951.1|0
1669963500000|2022-12-02 06:45:00|1953.4|1951.4|1953.4|1951.4|1953.5|1951.5|1953.4|1951.4|0
1669963800000|2022-12-02 06:50:00|1953.7|1951.7|1953.4|1951.4|1953.8|1951.8|1953.4|1951.4|0
1669964100000|2022-12-02 06:55:00|1953.2|1951.2|1953.6|1951.6|1953.6|1951.6|1953.1|1951.1|0
1669964400000|2022-12-02 07:00:00|1953.7|1951.7|1954.1|1952.1|1954.1|1952.1|1953.7|1951.7|0
1669964700000|2022-12-02 07:05:00|1954.4|1952.4|1953.3|1951.3|1954.4|1952.4|1952.8|1950.8|0
1669965000000|2022-12-02 07:10:00|1953.1|1951.1|1953.1|1951.1|1953.3|1951.3|1953|1951|0
1669965300000|2022-12-02 07:15:00|1952.9|1950.9|1953.4|1951.4|1953.5|1951.5|1952.9|1950.9|0
1669965600000|2022-12-02 07:20:00|1953.5|1951.5|1953.2|1951.2|1953.8|1951.8|1953.1|1951.1|0
1669965900000|2022-12-02 07:25:00|1953.1|1951.1|1953.5|1951.5|1953.7|1951.7|1952.8|1950.8|0
1669966200000|2022-12-02 07:30:00|1953.7|1951.7|1952.9|1951.7|1955.4|1954.2|1952.6|1951.4|573
1669966500000|2022-12-02 07:35:00|1952.6|1951.4|1951.9|1950.7|1952.6|1951.4|1951.4|1950.2|144
1669966800000|2022-12-02 07:40:00|1952.4|1951.2|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|128
1669967100000|2022-12-02 07:45:00|1951.9|1950.7|1950.9|1949.7|1951.9|1950.7|1950.9|1949.7|182
1669967400000|2022-12-02 07:50:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|46
1669967700000|2022-12-02 07:55:00|1951.9|1950.7|1950.4|1949.2|1951.9|1950.7|1950.4|1949.2|305
1669968000000|2022-12-02 08:00:00|1950.9|1949.7|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|230
1669968300000|2022-12-02 08:05:00|1949.6|1948.4|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|91
1669968600000|2022-12-02 08:10:00|1949.6|1948.4|1948.9|1947.7|1949.9|1948.7|1948.4|1947.2|86
1669968900000|2022-12-02 08:15:00|1949.4|1948.2|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|55
1669969200000|2022-12-02 08:20:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|85
1669969500000|2022-12-02 08:25:00|1949.4|1948.2|1949.9|1948.7|1949.9|1948.7|1949.4|1948.2|38
1669969800000|2022-12-02 08:30:00|1949.4|1948.2|1949.4|1948.2|1949.6|1948.4|1948.4|1947.2|58
1669970100000|2022-12-02 08:35:00|1949.9|1948.7|1948.9|1947.7|1949.9|1948.7|1948.9|1947.7|39
1669970400000|2022-12-02 08:40:00|1949.4|1948.2|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|184
1669970700000|2022-12-02 08:45:00|1947.9|1946.7|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|326
1669971000000|2022-12-02 08:50:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|115
1669971300000|2022-12-02 08:55:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|84
1669971600000|2022-12-02 09:00:00|1947.9|1946.7|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|36
1669971900000|2022-12-02 09:05:00|1948.4|1947.2|1947.4|1946.2|1948.4|1947.2|1947.1|1945.9|36
1669972200000|2022-12-02 09:10:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|43
1669972500000|2022-12-02 09:15:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1946.1|1944.9|129
1669972800000|2022-12-02 09:20:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|78
1669973100000|2022-12-02 09:25:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|34
1669973400000|2022-12-02 09:30:00|1945.9|1944.7|1944.9|1943.7|1945.9|1944.7|1944.9|1943.7|141
1669973700000|2022-12-02 09:35:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|91
1669974000000|2022-12-02 09:40:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.4|1944.2|73
1669974300000|2022-12-02 09:45:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.1|1944.9|62
1669974600000|2022-12-02 09:50:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|27
1669974900000|2022-12-02 09:55:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|26
1669975200000|2022-12-02 10:00:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|49
1669975500000|2022-12-02 10:05:00|1948.4|1947.2|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|31
1669975800000|2022-12-02 10:10:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|108
1669976100000|2022-12-02 10:15:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|116
1669976400000|2022-12-02 10:20:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|18
1669976700000|2022-12-02 10:25:00|1947.1|1945.9|1947.4|1946.2|1947.4|1946.2|1947.1|1945.9|29
1669977000000|2022-12-02 10:30:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|28
1669977300000|2022-12-02 10:35:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|82
1669977600000|2022-12-02 10:40:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|61
1669977900000|2022-12-02 10:45:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|14
1669978200000|2022-12-02 10:50:00|1947.4|1946.2|1947.9|1946.7|1947.9|1946.7|1947.4|1946.2|59
1669978500000|2022-12-02 10:55:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|56
1669978800000|2022-12-02 11:00:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|37
1669979100000|2022-12-02 11:05:00|1947.1|1945.9|1945.9|1944.7|1947.1|1945.9|1945.9|1944.7|25
1669979400000|2022-12-02 11:10:00|1946.4|1945.2|1945.6|1944.4|1946.4|1945.2|1945.4|1944.2|56
1669979700000|2022-12-02 11:15:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|27
1669980000000|2022-12-02 11:20:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.6|1944.4|4
1669980300000|2022-12-02 11:25:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|20
1669980600000|2022-12-02 11:30:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|30
1669980900000|2022-12-02 11:35:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|17
1669981200000|2022-12-02 11:40:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|6
1669981500000|2022-12-02 11:45:00|||||||||2
1669981800000|2022-12-02 11:50:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|45
1669982100000|2022-12-02 11:55:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|108
1669982400000|2022-12-02 12:00:00|1947.1|1945.9|1946.4|1945.2|1947.1|1945.9|1945.4|1944.2|231
1669982700000|2022-12-02 12:05:00|1945.9|1944.7|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|55
1669983000000|2022-12-02 12:10:00|1947.4|1946.2|1947.1|1945.9|1947.4|1946.2|1946.9|1945.7|48
1669983300000|2022-12-02 12:15:00|1947.4|1946.2|1948.4|1947.2|1948.9|1947.7|1947.1|1945.9|142
1669983600000|2022-12-02 12:20:00|1947.9|1946.7|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|35
1669983900000|2022-12-02 12:25:00|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|23
1669984200000|2022-12-02 12:30:00|1948.9|1947.7|1948.6|1947.4|1948.9|1947.7|1948.4|1947.2|35
1669984500000|2022-12-02 12:35:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|12
1669984800000|2022-12-02 12:40:00|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|1948.9|1947.7|29
1669985100000|2022-12-02 12:45:00|||||||||7
1669985400000|2022-12-02 12:50:00|1948.9|1947.7|1949.4|1948.2|1949.4|1948.2|1948.9|1947.7|46
1669985700000|2022-12-02 12:55:00|1948.9|1947.7|1949.4|1948.2|1949.4|1948.2|1948.9|1947.7|26
1669986000000|2022-12-02 13:00:00|1948.9|1947.7|1949.4|1948.2|1949.4|1948.2|1948.9|1947.7|26
1669986300000|2022-12-02 13:05:00|1949.9|1948.7|1950.4|1949.2|1950.4|1949.2|1948.9|1947.7|276
1669986600000|2022-12-02 13:10:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|53
1669986900000|2022-12-02 13:15:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.9|1947.7|23
1669987200000|2022-12-02 13:20:00|1948.4|1947.2|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|31
1669987500000|2022-12-02 13:25:00|1948.4|1947.2|1947.4|1946.2|1948.4|1947.2|1946.9|1945.7|106
1669987800000|2022-12-02 13:30:00|1935.6|1934.4|1937.4|1936.2|1939.6|1938.4|1931.9|1930.7|1356
1669988100000|2022-12-02 13:35:00|1936.9|1935.7|1938.9|1937.7|1939.9|1938.7|1935.9|1934.7|650
1669988400000|2022-12-02 13:40:00|1938.6|1937.4|1941.4|1940.2|1941.9|1940.7|1937.4|1936.2|691
1669988700000|2022-12-02 13:45:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1938.9|1937.7|333
1669989000000|2022-12-02 13:50:00|1940.9|1939.7|1943.1|1941.9|1943.4|1942.2|1940.4|1939.2|315
1669989300000|2022-12-02 13:55:00|1943.4|1942.2|1940.9|1939.7|1943.4|1942.2|1940.9|1939.7|233
1669989600000|2022-12-02 14:00:00|1941.4|1940.2|1939.9|1938.7|1941.4|1940.2|1939.4|1938.2|208
1669989900000|2022-12-02 14:05:00|1939.6|1938.4|1938.9|1937.7|1939.9|1938.7|1937.9|1936.7|126
1669990200000|2022-12-02 14:10:00|1939.4|1938.2|1940.1|1938.9|1940.9|1939.7|1938.9|1937.7|87
1669990500000|2022-12-02 14:15:00|1939.9|1938.7|1941.9|1940.7|1941.9|1940.7|1939.9|1938.7|103
1669990800000|2022-12-02 14:20:00|1941.6|1940.4|1941.4|1940.2|1942.4|1941.2|1940.9|1939.7|114
1669991100000|2022-12-02 14:25:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|120
1669991400000|2022-12-02 14:30:00|1942.4|1941.2|1946.9|1945.7|1947.1|1945.9|1942.4|1941.2|527
1669991700000|2022-12-02 14:35:00|1946.4|1945.2|1946.9|1945.7|1947.9|1946.7|1945.9|1944.7|183
1669992000000|2022-12-02 14:40:00|1947.4|1946.2|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|218
1669992300000|2022-12-02 14:45:00|1946.1|1944.9|1947.9|1946.7|1947.9|1946.7|1945.9|1944.7|276
1669992600000|2022-12-02 14:50:00|1947.6|1946.4|1949.9|1948.7|1949.9|1948.7|1947.6|1946.4|371
1669992900000|2022-12-02 14:55:00|1950.4|1949.2|1952.4|1951.2|1952.4|1951.2|1949.9|1948.7|371
1669993200000|2022-12-02 15:00:00|1951.9|1950.7|1949.9|1948.7|1952.9|1951.7|1949.9|1948.7|387
1669993500000|2022-12-02 15:05:00|1950.4|1949.2|1950.9|1949.7|1950.9|1949.7|1949.4|1948.2|239
1669993800000|2022-12-02 15:10:00|1951.4|1950.2|1953.4|1952.2|1953.9|1952.7|1950.4|1949.2|212
1669994100000|2022-12-02 15:15:00|1953.9|1952.7|1951.9|1950.7|1953.9|1952.7|1951.6|1950.4|206
1669994400000|2022-12-02 15:20:00|1952.1|1950.9|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|87
1669994700000|2022-12-02 15:25:00|1951.6|1950.4|1950.9|1949.7|1952.1|1950.9|1949.9|1948.7|191
1669995000000|2022-12-02 15:30:00|1951.1|1949.9|1953.9|1952.7|1953.9|1952.7|1950.4|1949.2|158
1669995300000|2022-12-02 15:35:00|1953.4|1952.2|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|97
1669995600000|2022-12-02 15:40:00|1952.6|1951.4|1953.9|1952.7|1953.9|1952.7|1952.4|1951.2|87
1669995900000|2022-12-02 15:45:00|1953.4|1952.2|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|97
1669996200000|2022-12-02 15:50:00|1953.4|1952.2|1954.4|1953.2|1954.9|1953.7|1953.4|1952.2|126
1669996500000|2022-12-02 15:55:00|1954.1|1952.9|1951.9|1950.7|1954.4|1953.2|1951.9|1950.7|67
1669996800000|2022-12-02 16:00:00|1952.1|1950.9|1950.9|1949.7|1952.4|1951.2|1950.9|1949.7|101
1669997100000|2022-12-02 16:05:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|115
1669997400000|2022-12-02 16:10:00|1951.1|1949.9|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|93
1669997700000|2022-12-02 16:15:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|147
1669998000000|2022-12-02 16:20:00|1952.1|1950.9|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|120
1669998300000|2022-12-02 16:25:00|1952.9|1951.7|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|135
1669998600000|2022-12-02 16:30:00|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|1953.4|1952.2|125
1669998900000|2022-12-02 16:35:00|1953.9|1952.7|1955.6|1954.4|1955.9|1954.7|1953.9|1952.7|207
1669999200000|2022-12-02 16:40:00|1955.4|1954.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|58
1669999500000|2022-12-02 16:45:00|1954.9|1953.7|1954.4|1953.2|1955.4|1954.2|1954.4|1953.2|133
1669999800000|2022-12-02 16:50:00|1954.9|1953.7|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|41
1670000100000|2022-12-02 16:55:00|1954.9|1953.7|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|114
1670000400000|2022-12-02 17:00:00|1954.1|1952.9|1953.4|1952.2|1954.4|1953.2|1953.4|1952.2|38
1670000700000|2022-12-02 17:05:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|60
1670001000000|2022-12-02 17:10:00|1953.6|1952.4|1954.4|1953.2|1954.4|1953.2|1953.4|1952.2|55
1670001300000|2022-12-02 17:15:00|1953.9|1952.7|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|60
1670001600000|2022-12-02 17:20:00|1953.4|1952.2|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|74
1670001900000|2022-12-02 17:25:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|13
1670002200000|2022-12-02 17:30:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|28
1670002500000|2022-12-02 17:35:00|1950.6|1949.4|1949.4|1948.2|1950.9|1949.7|1949.4|1948.2|75
1670002800000|2022-12-02 17:40:00|1949.1|1947.9|1949.6|1948.4|1949.9|1948.7|1949.1|1947.9|77
1670003100000|2022-12-02 17:45:00|1949.9|1948.7|1949.9|1948.7|1950.1|1948.9|1949.4|1948.2|31
1670003400000|2022-12-02 17:50:00|1950.1|1948.9|1949.9|1948.7|1950.4|1949.2|1949.9|1948.7|23
1670003700000|2022-12-02 17:55:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|59
1670004000000|2022-12-02 18:00:00|1949.6|1948.4|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|42
1670004300000|2022-12-02 18:05:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|20
1670004600000|2022-12-02 18:10:00|1947.9|1946.7|1949.4|1948.2|1949.4|1948.2|1947.9|1946.7|25
1670004900000|2022-12-02 18:15:00|1949.6|1948.4|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|26
1670005200000|2022-12-02 18:20:00|1949.9|1948.7|1949.9|1948.7|1950.1|1948.9|1949.4|1948.2|17
1670005500000|2022-12-02 18:25:00|1949.6|1948.4|1950.6|1949.4|1950.6|1949.4|1949.4|1948.2|18
1670005800000|2022-12-02 18:30:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|12
1670006100000|2022-12-02 18:35:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|10
1670006400000|2022-12-02 18:40:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|54
1670006700000|2022-12-02 18:45:00|1950.1|1948.9|1950.6|1949.4|1950.9|1949.7|1950.1|1948.9|51
1670007000000|2022-12-02 18:50:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|2
1670007300000|2022-12-02 18:55:00|1949.9|1948.7|1949.9|1948.7|1949.9|1948.7|1949.4|1948.2|22
1670007600000|2022-12-02 19:00:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|24
1670007900000|2022-12-02 19:05:00|1948.9|1947.7|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|11
1670008200000|2022-12-02 19:10:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|101
1670008500000|2022-12-02 19:15:00|1948.6|1947.4|1948.9|1947.7|1949.4|1948.2|1948.6|1947.4|29
1670008800000|2022-12-02 19:20:00|1949.4|1948.2|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|18
1670009100000|2022-12-02 19:25:00|1947.9|1946.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|39
1670009400000|2022-12-02 19:30:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|54
1670009700000|2022-12-02 19:35:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|23
1670010000000|2022-12-02 19:40:00|1949.1|1947.9|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|60
1670010300000|2022-12-02 19:45:00|1949.6|1948.4|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|42
1670010600000|2022-12-02 19:50:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|56
1670010900000|2022-12-02 19:55:00|1951.9|1950.7|1952.9|1951.7|1952.9|1951.7|1951.4|1950.2|55
1670011200000|2022-12-02 20:00:00|1952.6|1951.4|1954.1|1952.9|1954.4|1953.2|1952.4|1951.2|98
1670011500000|2022-12-02 20:05:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|187
1670011800000|2022-12-02 20:10:00|1953.4|1952.2|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|61
1670012100000|2022-12-02 20:15:00|1953.6|1952.4|1953.4|1952.2|1954.1|1952.9|1953.1|1951.9|118
1670012400000|2022-12-02 20:20:00|1952.9|1951.7|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|112
1670012700000|2022-12-02 20:25:00|1952.1|1950.9|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|32
1670013000000|2022-12-02 20:30:00|1952.1|1950.9|1951.1|1949.9|1952.4|1951.2|1950.9|1949.7|42
1670013300000|2022-12-02 20:35:00|1950.9|1949.7|1950.4|1949.2|1951.4|1950.2|1949.4|1948.2|89
1670013600000|2022-12-02 20:40:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|51
1670013900000|2022-12-02 20:45:00|1949.9|1948.7|1948.9|1947.7|1949.9|1948.7|1948.9|1947.7|108
1670014200000|2022-12-02 20:50:00|1949.1|1947.9|1949.5|1947.5|1949.9|1948.7|1948.6|1947.4|83
1670014500000|2022-12-02 20:55:00|1949.6|1947.6|1949.3|1947.3|1950.2|1948.2|1948.9|1946.9|0
1670014800000|2022-12-02 21:00:00|1949.2|1947.2|1949.1|1947.1|1949.2|1947.2|1948.4|1946.4|9
1670015100000|2022-12-02 21:05:00|1949|1947|1948.8|1946.8|1949|1947|1948.6|1946.6|0
1670015400000|2022-12-02 21:10:00|1948.7|1946.7|1947.5|1945.5|1948.8|1946.8|1947.2|1945.2|0
1670015700000|2022-12-02 21:15:00|1947.6|1945.6|1947.5|1945.5|1947.6|1945.6|1947.5|1945.5|0
1670016000000|2022-12-02 21:20:00|1947.2|1945.2|1947.4|1945.4|1947.7|1945.7|1947.2|1945.2|0
1670016300000|2022-12-02 21:25:00|1947.5|1945.5|1946.9|1944.9|1947.5|1945.5|1946.8|1944.8|0
1670016900000|2022-12-02 21:35:00|1946.8|1944.8|1946.5|1944.5|1946.9|1944.9|1946.5|1944.5|0
1670017200000|2022-12-02 21:40:00|1946.3|1944.3|1946.2|1944.2|1946.3|1944.3|1946.1|1944.1|0
1670017500000|2022-12-02 21:45:00|1946.1|1944.1|1945.8|1943.8|1946.1|1944.1|1945.8|1943.8|0
1670017800000|2022-12-02 21:50:00|1945.7|1943.7|1945.7|1943.7|1945.8|1943.8|1945.5|1943.5|0
1670018100000|2022-12-02 21:55:00|1945.5|1943.5|1945.4|1943.4|1945.5|1943.5|1944.9|1942.9|0
1670194800000|2022-12-04 23:00:00|1946.2|1944.2|1946|1944|1946.7|1944.7|1946|1944|0
1670195100000|2022-12-04 23:05:00|1946.1|1944.1|1944.3|1942.3|1946.2|1944.2|1944.3|1942.3|0
1670195400000|2022-12-04 23:10:00|1944.1|1942.1|1943.7|1941.7|1944.3|1942.3|1943.2|1941.2|0
1670195700000|2022-12-04 23:15:00|1943.6|1941.6|1942.6|1940.6|1943.6|1941.6|1942.6|1940.6|0
1670196000000|2022-12-04 23:20:00|1942.8|1940.8|1943.3|1941.3|1943.7|1941.7|1942.6|1940.6|0
1670196300000|2022-12-04 23:25:00|1943.2|1941.2|1944|1942|1944.2|1942.2|1943.2|1941.2|0
1670196600000|2022-12-04 23:30:00|1943.9|1941.9|1948.2|1946.2|1948.3|1946.3|1943.3|1941.3|0
1670196900000|2022-12-04 23:35:00|1948.3|1946.3|1948.7|1946.7|1949.8|1947.8|1948.3|1946.3|0
1670197200000|2022-12-04 23:40:00|1948.6|1946.6|1949.6|1947.6|1950.9|1948.9|1948.6|1946.6|0
1670197500000|2022-12-04 23:45:00|1949.8|1947.8|1954.4|1953.2|1954.4|1953.2|1949.8|1947.8|829
1670197800000|2022-12-04 23:50:00|1953.9|1952.7|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|465
1670198100000|2022-12-04 23:55:00|1953.4|1952.2|1951.9|1950.7|1953.9|1952.7|1951.9|1950.7|329
1670194800000|2022-12-04 23:00:00|1946.2|1944.2|1946|1944|1946.7|1944.7|1946|1944|0
1670195100000|2022-12-04 23:05:00|1946.1|1944.1|1944.3|1942.3|1946.2|1944.2|1944.3|1942.3|0
1670195400000|2022-12-04 23:10:00|1944.1|1942.1|1943.7|1941.7|1944.3|1942.3|1943.2|1941.2|0
1670195700000|2022-12-04 23:15:00|1943.6|1941.6|1942.6|1940.6|1943.6|1941.6|1942.6|1940.6|0
1670196000000|2022-12-04 23:20:00|1942.8|1940.8|1943.3|1941.3|1943.7|1941.7|1942.6|1940.6|0
1670196300000|2022-12-04 23:25:00|1943.2|1941.2|1944|1942|1944.2|1942.2|1943.2|1941.2|0
1670196600000|2022-12-04 23:30:00|1943.9|1941.9|1948.2|1946.2|1948.3|1946.3|1943.3|1941.3|0
1670196900000|2022-12-04 23:35:00|1948.3|1946.3|1948.7|1946.7|1949.8|1947.8|1948.3|1946.3|0
1670197200000|2022-12-04 23:40:00|1948.6|1946.6|1949.6|1947.6|1950.9|1948.9|1948.6|1946.6|0
1670197500000|2022-12-04 23:45:00|1949.8|1947.8|1954.4|1953.2|1954.4|1953.2|1949.8|1947.8|829
1670197800000|2022-12-04 23:50:00|1953.9|1952.7|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|465
1670198100000|2022-12-04 23:55:00|1953.4|1952.2|1951.9|1950.7|1953.9|1952.7|1951.9|1950.7|329
1670198400000|2022-12-05 00:00:00|1951.7|1950.9|1946.2|1945.4|1953.2|1952.4|1946.2|1945.4|2301
1670198700000|2022-12-05 00:05:00|1946.7|1945.9|1950.2|1949.4|1950.2|1949.4|1946.7|1945.9|1062
1670199000000|2022-12-05 00:10:00|1949.7|1948.9|1948.7|1947.9|1951.2|1950.4|1948.7|1947.9|731
1670199300000|2022-12-05 00:15:00|1948.2|1947.4|1949.2|1948.4|1949.7|1948.9|1947.7|1946.9|870
1670199600000|2022-12-05 00:20:00|1949.7|1948.9|1951.7|1950.9|1954.2|1953.4|1949.7|1948.9|992
1670199900000|2022-12-05 00:25:00|1952.2|1951.4|1950.2|1949.4|1952.7|1951.9|1948.7|1947.9|979
1670200200000|2022-12-05 00:30:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1949.2|1948.4|731
1670200500000|2022-12-05 00:35:00|1951.7|1950.9|1951.2|1950.4|1953.2|1952.4|1950.2|1949.4|627
1670200800000|2022-12-05 00:40:00|1950.7|1949.9|1948.2|1947.4|1950.7|1949.9|1948.2|1947.4|593
1670201100000|2022-12-05 00:45:00|1948.7|1947.9|1948.2|1947.4|1949.7|1948.9|1948.2|1947.4|573
1670201400000|2022-12-05 00:50:00|1948.7|1947.9|1947.2|1946.4|1949.2|1948.4|1947.2|1946.4|474
1670201700000|2022-12-05 00:55:00|1947.7|1946.9|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|403
1670202000000|2022-12-05 01:00:00|1945.9|1945.1|1945.2|1944.4|1946.7|1945.9|1945.2|1944.4|380
1670202300000|2022-12-05 01:05:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1943.7|1942.9|688
1670202600000|2022-12-05 01:10:00|1944.7|1943.9|1944.2|1943.4|1945.7|1944.9|1943.2|1942.4|828
1670202900000|2022-12-05 01:15:00|1944.7|1943.9|1942.2|1941.4|1944.7|1943.9|1942.2|1941.4|615
1670203200000|2022-12-05 01:20:00|1942.7|1941.9|1946.7|1945.9|1946.7|1945.9|1942.7|1941.9|559
1670203500000|2022-12-05 01:25:00|1946.2|1945.4|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|458
1670203800000|2022-12-05 01:30:00|1945.2|1944.4|1946.7|1945.9|1946.7|1945.9|1944.7|1943.9|468
1670204100000|2022-12-05 01:35:00|1946.2|1945.4|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|445
1670204400000|2022-12-05 01:40:00|1946.2|1945.4|1944.7|1943.9|1946.2|1945.4|1944.7|1943.9|432
1670204700000|2022-12-05 01:45:00|1945.2|1944.4|1944.2|1943.4|1945.2|1944.4|1943.2|1942.4|544
1670205000000|2022-12-05 01:50:00|1943.7|1942.9|1946.7|1945.9|1946.7|1945.9|1943.7|1942.9|697
1670205300000|2022-12-05 01:55:00|1946.2|1945.4|1944.2|1943.4|1946.2|1945.4|1943.7|1942.9|494
1670205600000|2022-12-05 02:00:00|1944.7|1943.9|1946.7|1945.9|1946.7|1945.9|1944.2|1943.4|355
1670205900000|2022-12-05 02:05:00|1946.2|1945.4|1944.7|1943.9|1946.2|1945.4|1944.2|1943.4|618
1670206200000|2022-12-05 02:10:00|1944.2|1943.4|1944.2|1943.4|1945.2|1944.4|1943.7|1942.9|460
1670206500000|2022-12-05 02:15:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|373
1670206800000|2022-12-05 02:20:00|1944.2|1943.4|1943.7|1942.9|1944.7|1943.9|1943.2|1942.4|390
1670207100000|2022-12-05 02:25:00|1944.2|1943.4|1943.7|1942.9|1944.2|1943.4|1943.7|1942.9|190
1670207400000|2022-12-05 02:30:00|1943.2|1942.4|1943.2|1942.4|1943.7|1942.9|1942.7|1941.9|255
1670207700000|2022-12-05 02:35:00|1943.7|1942.9|1943.7|1942.9|1944.2|1943.4|1943.2|1942.4|164
1670208000000|2022-12-05 02:40:00|1943.2|1942.4|1943.2|1942.4|1943.2|1942.4|1942.7|1941.9|138
1670208300000|2022-12-05 02:45:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|63
1670208600000|2022-12-05 02:50:00|1942.7|1941.9|1942.2|1941.4|1942.7|1941.9|1942.2|1941.4|116
1670208900000|2022-12-05 02:55:00|1942.7|1941.9|1941.7|1940.9|1942.7|1941.9|1941.7|1940.9|139
1670209200000|2022-12-05 03:00:00|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|1941.7|1940.9|278
1670209500000|2022-12-05 03:05:00|1941.7|1940.9|1942.2|1941.4|1942.2|1941.4|1941.7|1940.9|129
1670209800000|2022-12-05 03:10:00|1941.9|1941.1|1942.2|1941.4|1942.2|1941.4|1941.7|1940.9|33
1670210100000|2022-12-05 03:15:00|1942.7|1941.9|1942.2|1941.4|1942.7|1941.9|1942.2|1941.4|85
1670210400000|2022-12-05 03:20:00|1941.7|1940.9|1941.7|1940.9|1942.2|1941.4|1941.7|1940.9|131
1670210700000|2022-12-05 03:25:00|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|1941.7|1940.9|293
1670211000000|2022-12-05 03:30:00|1941.7|1940.9|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|891
1670211300000|2022-12-05 03:35:00|1942.7|1941.9|1943.7|1942.9|1943.7|1942.9|1942.7|1941.9|384
1670211600000|2022-12-05 03:40:00|1944.2|1943.4|1944.2|1943.4|1944.2|1943.4|1943.7|1942.9|292
1670211900000|2022-12-05 03:45:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|209
1670212200000|2022-12-05 03:50:00|1945.7|1944.9|1944.2|1943.4|1945.7|1944.9|1944.2|1943.4|271
1670212500000|2022-12-05 03:55:00|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|211
1670212800000|2022-12-05 04:00:00|1944.2|1943.4|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|325
1670213100000|2022-12-05 04:05:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|289
1670213400000|2022-12-05 04:10:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|199
1670213700000|2022-12-05 04:15:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|297
1670214000000|2022-12-05 04:20:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|362
1670214300000|2022-12-05 04:25:00|1944.4|1943.6|1943.7|1942.9|1944.7|1943.9|1943.7|1942.9|255
1670214600000|2022-12-05 04:30:00|1943.2|1942.4|1943.2|1942.4|1943.2|1942.4|1943.2|1942.4|160
1670214900000|2022-12-05 04:35:00|1942.7|1941.9|1943.2|1942.4|1943.2|1942.4|1942.7|1941.9|351
1670215200000|2022-12-05 04:40:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|423
1670215500000|2022-12-05 04:45:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1943.7|1942.9|266
1670215800000|2022-12-05 04:50:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1943.7|1942.9|148
1670216100000|2022-12-05 04:55:00|||||||||160
1670216400000|2022-12-05 05:00:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|257
1670216700000|2022-12-05 05:05:00|1943.7|1942.9|1942.7|1941.9|1943.7|1942.9|1942.7|1941.9|623
1670217000000|2022-12-05 05:10:00|1943.2|1942.4|1943.7|1942.9|1943.7|1942.9|1943.2|1942.4|541
1670217300000|2022-12-05 05:15:00|||||||||153
1670217600000|2022-12-05 05:20:00|1944.2|1943.4|1944.7|1943.9|1944.7|1943.9|1944.2|1943.4|432
1670217900000|2022-12-05 05:25:00|1944.2|1943.4|1944.7|1943.9|1944.7|1943.9|1944.2|1943.4|400
1670218200000|2022-12-05 05:30:00|1944.2|1943.4|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|303
1670218500000|2022-12-05 05:35:00|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|1943.2|1942.4|439
1670218800000|2022-12-05 05:40:00|1944.2|1943.4|1944.2|1943.4|1944.7|1943.9|1943.7|1942.9|669
1670219100000|2022-12-05 05:45:00|||||||||304
1670219400000|2022-12-05 05:50:00|1944.7|1943.9|1945.7|1944.9|1945.7|1944.9|1944.7|1943.9|1036
1670219700000|2022-12-05 05:55:00|1946.2|1945.4|1948.2|1947.4|1948.7|1947.9|1946.2|1945.4|4932
1670220000000|2022-12-05 06:00:00|1947.7|1946.9|1948.7|1947.9|1948.7|1947.9|1946.7|1945.9|3143
1670220300000|2022-12-05 06:05:00|1948.9|1948.1|1949.7|1947.7|1949.7|1948.4|1948.7|1947.6|829
1670220600000|2022-12-05 06:10:00|1949.4|1947.4|1949|1947|1950.3|1948.3|1949|1947|51
1670220900000|2022-12-05 06:15:00|1949.2|1947.2|1949.9|1947.9|1950.3|1948.3|1948.9|1946.9|697
1670221200000|2022-12-05 06:20:00|1949.6|1947.6|1949.6|1947.6|1949.9|1947.9|1949.6|1947.6|0
1670221500000|2022-12-05 06:25:00|1949.5|1947.5|1949.4|1947.4|1949.6|1947.6|1949|1947|0
1670221800000|2022-12-05 06:30:00|1949.3|1947.3|1948.7|1946.7|1949.5|1947.5|1948.7|1946.7|0
1670222100000|2022-12-05 06:35:00|1948.9|1946.9|1949.2|1947.2|1949.2|1947.2|1948.9|1946.9|0
1670222400000|2022-12-05 06:40:00|1949.1|1947.1|1949.9|1947.9|1949.9|1947.9|1949|1947|0
1670222700000|2022-12-05 06:45:00|1950|1948|1949.9|1947.9|1950|1948|1949.8|1947.8|0
1670223000000|2022-12-05 06:50:00|1950|1948|1950.4|1948.4|1950.5|1948.5|1950|1948|0
1670223300000|2022-12-05 06:55:00|1950.7|1948.7|1950.1|1948.1|1950.7|1948.7|1950.1|1948.1|0
1670223600000|2022-12-05 07:00:00|1949.9|1947.9|1949.7|1947.7|1950|1948|1949.7|1947.7|0
1670223900000|2022-12-05 07:05:00|1949.6|1947.6|1949.2|1947.2|1949.6|1947.6|1949.2|1947.2|0
1670224200000|2022-12-05 07:10:00|1949.1|1947.1|1948.7|1946.7|1949.1|1947.1|1947.8|1945.8|0
1670224500000|2022-12-05 07:15:00|1948.9|1946.9|1949.6|1947.6|1949.7|1947.7|1948.8|1946.8|0
1670224800000|2022-12-05 07:20:00|1949.7|1947.7|1949|1947|1949.7|1947.7|1949|1947|0
1670225100000|2022-12-05 07:25:00|1948.9|1946.9|1949.9|1947.9|1950|1948|1948.4|1946.4|0
1670225400000|2022-12-05 07:30:00|1950|1948|1949.9|1948.7|1950.4|1949.2|1948.4|1947.2|211
1670225700000|2022-12-05 07:35:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|56
1670226000000|2022-12-05 07:40:00|1949.1|1947.9|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|57
1670226300000|2022-12-05 07:45:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.9|1947.7|27
1670226600000|2022-12-05 07:50:00|1949.4|1948.2|1950.4|1949.2|1950.4|1949.2|1948.9|1947.7|38
1670226900000|2022-12-05 07:55:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|69
1670227200000|2022-12-05 08:00:00|1949.9|1948.7|1947.4|1946.2|1949.9|1948.7|1946.9|1945.7|181
1670227500000|2022-12-05 08:05:00|1946.9|1945.7|1945.9|1944.7|1947.4|1946.2|1945.9|1944.7|93
1670227800000|2022-12-05 08:10:00|1946.4|1945.2|1945.9|1944.7|1947.9|1946.7|1945.9|1944.7|289
1670228100000|2022-12-05 08:15:00|1946.4|1945.2|1947.9|1946.7|1948.4|1947.2|1945.9|1944.7|61
1670228400000|2022-12-05 08:20:00|1947.4|1946.2|1946.9|1945.7|1947.9|1946.7|1946.9|1945.7|213
1670228700000|2022-12-05 08:25:00|1946.4|1945.2|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|58
1670229000000|2022-12-05 08:30:00|1947.1|1945.9|1948.4|1947.2|1948.4|1947.2|1946.4|1945.2|142
1670229300000|2022-12-05 08:35:00|1948.1|1946.9|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|72
1670229600000|2022-12-05 08:40:00|1949.4|1948.2|1949.9|1948.7|1949.9|1948.7|1949.1|1947.9|97
1670229900000|2022-12-05 08:45:00|1949.4|1948.2|1950.9|1949.7|1950.9|1949.7|1949.4|1948.2|81
1670230200000|2022-12-05 08:50:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1950.4|1949.2|79
1670230500000|2022-12-05 08:55:00|1951.1|1949.9|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|93
1670230800000|2022-12-05 09:00:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|145
1670231100000|2022-12-05 09:05:00|1951.1|1949.9|1947.9|1946.7|1951.4|1950.2|1947.9|1946.7|207
1670231400000|2022-12-05 09:10:00|1947.6|1946.4|1948.4|1947.2|1949.4|1948.2|1946.9|1945.7|202
1670231700000|2022-12-05 09:15:00|1948.9|1947.7|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|109
1670232000000|2022-12-05 09:20:00|1948.9|1947.7|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|80
1670232300000|2022-12-05 09:25:00|1947.4|1946.2|1947.9|1946.7|1947.9|1946.7|1947.4|1946.2|82
1670232600000|2022-12-05 09:30:00|1947.4|1946.2|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|69
1670232900000|2022-12-05 09:35:00|1948.4|1947.2|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|48
1670233200000|2022-12-05 09:40:00|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|1947.9|1946.7|100
1670233500000|2022-12-05 09:45:00|1947.9|1946.7|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|38
1670233800000|2022-12-05 09:50:00|1947.4|1946.2|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|58
1670234100000|2022-12-05 09:55:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|115
1670234400000|2022-12-05 10:00:00|1946.9|1945.7|1947.4|1946.2|1947.6|1946.4|1946.9|1945.7|23
1670234700000|2022-12-05 10:05:00|1947.1|1945.9|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|54
1670235000000|2022-12-05 10:10:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|23
1670235300000|2022-12-05 10:15:00|1947.1|1945.9|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|66
1670235600000|2022-12-05 10:20:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|14
1670235900000|2022-12-05 10:25:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|78
1670236200000|2022-12-05 10:30:00|1945.4|1944.2|1946.9|1945.7|1946.9|1945.7|1945.4|1944.2|60
1670236500000|2022-12-05 10:35:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1946.1|1944.9|54
1670236800000|2022-12-05 10:40:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|7
1670237100000|2022-12-05 10:45:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|86
1670237400000|2022-12-05 10:50:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|40
1670237700000|2022-12-05 10:55:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|97
1670238000000|2022-12-05 11:00:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1946.1|1944.9|60
1670238300000|2022-12-05 11:05:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|96
1670238600000|2022-12-05 11:10:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|96
1670238900000|2022-12-05 11:15:00|1946.4|1945.2|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|95
1670239200000|2022-12-05 11:20:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|131
1670239500000|2022-12-05 11:25:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|100
1670239800000|2022-12-05 11:30:00|1944.9|1943.7|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|247
1670240100000|2022-12-05 11:35:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|66
1670240400000|2022-12-05 11:40:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|41
1670240700000|2022-12-05 11:45:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1946.1|1944.9|50
1670241000000|2022-12-05 11:50:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|20
1670241300000|2022-12-05 11:55:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|17
1670241600000|2022-12-05 12:00:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|32
1670241900000|2022-12-05 12:05:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|134
1670242200000|2022-12-05 12:10:00|1945.6|1944.4|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|125
1670242500000|2022-12-05 12:15:00|1944.9|1943.7|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|28
1670242800000|2022-12-05 12:20:00|1944.6|1943.4|1944.4|1943.2|1944.9|1943.7|1944.4|1943.2|12
1670243100000|2022-12-05 12:25:00|||||||||14
1670243400000|2022-12-05 12:30:00|1944.1|1942.9|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|88
1670243700000|2022-12-05 12:35:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|70
1670244000000|2022-12-05 12:40:00|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|36
1670244300000|2022-12-05 12:45:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|65
1670244600000|2022-12-05 12:50:00|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|50
1670244900000|2022-12-05 12:55:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|47
1670245200000|2022-12-05 13:00:00|1944.4|1943.2|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|45
1670245500000|2022-12-05 13:05:00|1943.6|1942.4|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|59
1670245800000|2022-12-05 13:10:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|66
1670246100000|2022-12-05 13:15:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|64
1670246400000|2022-12-05 13:20:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|45
1670246700000|2022-12-05 13:25:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|74
1670247000000|2022-12-05 13:30:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|62
1670247300000|2022-12-05 13:35:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|57
1670247600000|2022-12-05 13:40:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|28
1670247900000|2022-12-05 13:45:00|1945.4|1944.2|1944.4|1943.2|1945.6|1944.4|1944.4|1943.2|72
1670248200000|2022-12-05 13:50:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1943.9|1942.7|130
1670248500000|2022-12-05 13:55:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|93
1670248800000|2022-12-05 14:00:00|1944.4|1943.2|1945.4|1944.2|1945.4|1944.2|1944.4|1943.2|73
1670249100000|2022-12-05 14:05:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|17
1670249400000|2022-12-05 14:10:00|1944.6|1943.4|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|42
1670249700000|2022-12-05 14:15:00|||||||||8
1670250000000|2022-12-05 14:20:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|47
1670250300000|2022-12-05 14:25:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|117
1670250600000|2022-12-05 14:30:00|1945.4|1944.2|1947.4|1946.2|1947.4|1946.2|1945.1|1943.9|177
1670250900000|2022-12-05 14:35:00|1947.1|1945.9|1949.9|1948.7|1949.9|1948.7|1946.9|1945.7|328
1670251200000|2022-12-05 14:40:00|1949.4|1948.2|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|219
1670251500000|2022-12-05 14:45:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1948.9|1947.7|402
1670251800000|2022-12-05 14:50:00|1949.9|1948.7|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|215
1670252100000|2022-12-05 14:55:00|1948.9|1947.7|1947.9|1946.7|1949.4|1948.2|1947.9|1946.7|202
1670252400000|2022-12-05 15:00:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1943.9|1942.7|672
1670252700000|2022-12-05 15:05:00|1947.1|1945.9|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|409
1670253000000|2022-12-05 15:10:00|1947.1|1945.9|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|187
1670253300000|2022-12-05 15:15:00|1947.9|1946.7|1945.9|1944.7|1947.9|1946.7|1945.4|1944.2|85
1670253600000|2022-12-05 15:20:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|60
1670253900000|2022-12-05 15:25:00|1946.4|1945.2|1945.4|1944.2|1947.9|1946.7|1944.9|1943.7|108
1670254200000|2022-12-05 15:30:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1944.4|1943.2|101
1670254500000|2022-12-05 15:35:00|1946.4|1945.2|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|50
1670254800000|2022-12-05 15:40:00|1947.4|1946.2|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|102
1670255100000|2022-12-05 15:45:00|1947.4|1946.2|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|39
1670255400000|2022-12-05 15:50:00|1948.1|1946.9|1948.4|1947.2|1948.4|1947.2|1947.9|1946.7|72
1670255700000|2022-12-05 15:55:00|1948.9|1947.7|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|65
1670256000000|2022-12-05 16:00:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|59
1670256300000|2022-12-05 16:05:00|1949.6|1948.4|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|126
1670256600000|2022-12-05 16:10:00|1950.1|1948.9|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|81
1670256900000|2022-12-05 16:15:00|1950.1|1948.9|1948.9|1947.7|1950.1|1948.9|1948.9|1947.7|53
1670257200000|2022-12-05 16:20:00|1948.4|1947.2|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|73
1670257500000|2022-12-05 16:25:00|1948.1|1946.9|1948.4|1947.2|1948.6|1947.4|1947.9|1946.7|30
1670257800000|2022-12-05 16:30:00|1947.9|1946.7|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|173
1670258100000|2022-12-05 16:35:00|1947.9|1946.7|1948.4|1947.2|1948.4|1947.2|1947.4|1946.2|179
1670258400000|2022-12-05 16:40:00|1948.1|1946.9|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|70
1670258700000|2022-12-05 16:45:00|1948.1|1946.9|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|107
1670259000000|2022-12-05 16:50:00|1948.1|1946.9|1947.4|1946.2|1948.9|1947.7|1947.4|1946.2|36
1670259300000|2022-12-05 16:55:00|1946.9|1945.7|1945.9|1944.7|1947.4|1946.2|1945.4|1944.2|189
1670259600000|2022-12-05 17:00:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|47
1670259900000|2022-12-05 17:05:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|51
1670260200000|2022-12-05 17:10:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|36
1670260500000|2022-12-05 17:15:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|25
1670260800000|2022-12-05 17:20:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|69
1670261100000|2022-12-05 17:25:00|1946.4|1945.2|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|22
1670261400000|2022-12-05 17:30:00|1945.6|1944.4|1943.9|1942.7|1945.9|1944.7|1943.9|1942.7|58
1670261700000|2022-12-05 17:35:00|1944.1|1942.9|1943.9|1942.7|1944.6|1943.4|1943.4|1942.2|30
1670262000000|2022-12-05 17:40:00|1943.4|1942.2|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|13
1670262300000|2022-12-05 17:45:00|1943.6|1942.4|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|13
1670262600000|2022-12-05 17:50:00|1943.9|1942.7|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|72
1670262900000|2022-12-05 17:55:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|60
1670263200000|2022-12-05 18:00:00|1942.4|1941.2|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|65
1670263500000|2022-12-05 18:05:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|32
1670263800000|2022-12-05 18:10:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|53
1670264100000|2022-12-05 18:15:00|||||||||8
1670264400000|2022-12-05 18:20:00|1942.6|1941.4|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|81
1670264700000|2022-12-05 18:25:00|1941.4|1940.2|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|295
1670265000000|2022-12-05 18:30:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|24
1670265300000|2022-12-05 18:35:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|50
1670265600000|2022-12-05 18:40:00|1943.4|1942.2|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|34
1670265900000|2022-12-05 18:45:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|13
1670266200000|2022-12-05 18:50:00|1942.4|1941.2|1942.1|1940.9|1942.4|1941.2|1941.9|1940.7|21
1670266500000|2022-12-05 18:55:00|1941.9|1940.7|1939.4|1938.2|1942.4|1941.2|1939.4|1938.2|66
1670266800000|2022-12-05 19:00:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|54
1670267100000|2022-12-05 19:05:00|1937.9|1936.7|1939.1|1937.9|1939.4|1938.2|1937.9|1936.7|35
1670267400000|2022-12-05 19:10:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|15
1670267700000|2022-12-05 19:15:00|1939.6|1938.4|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|20
1670268000000|2022-12-05 19:20:00|1939.4|1938.2|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|12
1670268300000|2022-12-05 19:25:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|16
1670268600000|2022-12-05 19:30:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|34
1670268900000|2022-12-05 19:35:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|25
1670269200000|2022-12-05 19:40:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|11
1670269500000|2022-12-05 19:45:00|1936.9|1935.7|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|46
1670269800000|2022-12-05 19:50:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|17
1670270100000|2022-12-05 19:55:00|1938.4|1937.2|1938.9|1937.7|1939.4|1938.2|1938.1|1936.9|21
1670270400000|2022-12-05 20:00:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|17
1670270700000|2022-12-05 20:05:00|1938.4|1937.2|1939.4|1938.2|1939.9|1938.7|1937.9|1936.7|36
1670271000000|2022-12-05 20:10:00|1938.9|1937.7|1939.6|1938.4|1939.9|1938.7|1938.4|1937.2|13
1670271300000|2022-12-05 20:15:00|1939.4|1938.2|1938.4|1937.2|1939.9|1938.7|1937.9|1936.7|35
1670271600000|2022-12-05 20:20:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|36
1670271900000|2022-12-05 20:25:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.6|1936.4|23
1670272200000|2022-12-05 20:30:00|1937.4|1936.2|1938.9|1937.7|1939.4|1938.2|1937.4|1936.2|95
1670272500000|2022-12-05 20:35:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|60
1670272800000|2022-12-05 20:40:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|28
1670273100000|2022-12-05 20:45:00|1938.4|1937.2|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|106
1670273400000|2022-12-05 20:50:00|1938.4|1937.2|1939.9|1937.9|1940|1938.7|1938.4|1937.2|82
1670273700000|2022-12-05 20:55:00|1940|1938|1940.7|1938.7|1941.9|1939.9|1940|1938|0
1670274000000|2022-12-05 21:00:00|1941.2|1939.2|1940.3|1938.3|1941.7|1939.7|1940|1938|6
1670274300000|2022-12-05 21:05:00|1940.5|1938.5|1940.8|1938.8|1941|1939|1940.1|1938.1|0
1670274600000|2022-12-05 21:10:00|1941|1939|1940.6|1938.6|1941.3|1939.3|1940.4|1938.4|0
1670274900000|2022-12-05 21:15:00|1940.4|1938.4|1940.6|1938.6|1940.6|1938.6|1940.2|1938.2|0
1670275200000|2022-12-05 21:20:00|1940.4|1938.4|1940.5|1938.5|1940.5|1938.5|1940.4|1938.4|0
1670275500000|2022-12-05 21:25:00|1940.6|1938.6|1941.1|1939.1|1941.1|1939.1|1940.6|1938.6|0
1670275800000|2022-12-05 21:30:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|0
1670276100000|2022-12-05 21:35:00|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|1941.3|1939.3|0
1670276400000|2022-12-05 21:40:00|1941.4|1939.4|1941.7|1939.7|1941.7|1939.7|1941.4|1939.4|0
1670276700000|2022-12-05 21:45:00|1941.6|1939.6|1941.7|1939.7|1941.7|1939.7|1941.6|1939.6|0
1670277000000|2022-12-05 21:50:00|1942|1940|1941.7|1939.7|1942|1940|1941.7|1939.7|0
1670277300000|2022-12-05 21:55:00|1941.5|1939.5|1941.7|1939.7|1941.7|1939.7|1941.2|1939.2|0
1670277600000|2022-12-05 22:00:00|1941.6|1939.6|1941.6|1939.6|1941.6|1939.6|1941.5|1939.5|0
1670277900000|2022-12-05 22:05:00|1941.7|1939.7|1941.6|1939.6|1941.7|1939.7|1941.5|1939.5|0
1670278200000|2022-12-05 22:10:00|1941.5|1939.5|1941.6|1939.6|1941.7|1939.7|1941.5|1939.5|0
1670278500000|2022-12-05 22:15:00|1941.5|1939.5|1941.6|1939.6|1941.6|1939.6|1941.5|1939.5|0
1670278800000|2022-12-05 22:20:00|1941.5|1939.5|1941.7|1939.7|1941.7|1939.7|1941.5|1939.5|0
1670279100000|2022-12-05 22:25:00|1941.8|1939.8|1941.7|1939.7|1941.8|1939.8|1941.6|1939.6|0
1670279400000|2022-12-05 22:30:00|1941.6|1939.6|1941.6|1939.6|1941.6|1939.6|1941.6|1939.6|0
1670279700000|2022-12-05 22:35:00|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|0
1670280000000|2022-12-05 22:40:00|1941.6|1939.6|1941.5|1939.5|1941.6|1939.6|1941.5|1939.5|0
1670280300000|2022-12-05 22:45:00|1941.6|1939.6|1941.5|1939.5|1941.6|1939.6|1941.5|1939.5|0
1670280600000|2022-12-05 22:50:00|1941.6|1939.6|1941.8|1939.8|1941.9|1939.9|1941.6|1939.6|0
1670280900000|2022-12-05 22:55:00|1941.7|1939.7|1941.8|1939.8|1941.9|1939.9|1941.7|1939.7|0
1670281200000|2022-12-05 23:00:00|1941.5|1939.5|1943.1|1941.1|1943.7|1941.7|1941.1|1939.1|0
1670281500000|2022-12-05 23:05:00|1942.8|1940.8|1942.8|1940.8|1943.1|1941.1|1942.8|1940.8|0
1670281800000|2022-12-05 23:10:00|1942.9|1940.9|1943.6|1941.6|1943.7|1941.7|1942.9|1940.9|0
1670282100000|2022-12-05 23:15:00|1943.4|1941.4|1943.2|1941.2|1943.9|1941.9|1943.2|1941.2|0
1670282400000|2022-12-05 23:20:00|1943|1941|1943.6|1941.6|1943.6|1941.6|1942.8|1940.8|0
1670282700000|2022-12-05 23:25:00|1943.4|1941.4|1943.6|1941.6|1944.1|1942.1|1943.2|1941.2|0
1670283000000|2022-12-05 23:30:00|1943.7|1941.7|1942.6|1940.6|1943.8|1941.8|1942.5|1940.5|0
1670283300000|2022-12-05 23:35:00|1942.5|1940.5|1942.9|1940.9|1943.2|1941.2|1942.2|1940.2|0
1670283600000|2022-12-05 23:40:00|1942.6|1940.6|1942|1940|1943.1|1941.1|1941.7|1939.7|0
1670283900000|2022-12-05 23:45:00|1941.8|1939.8|1941.9|1940.7|1942.3|1940.7|1939.4|1938.2|648
1670284200000|2022-12-05 23:50:00|1942.4|1941.2|1941.4|1940.2|1942.9|1941.7|1940.4|1939.2|255
1670284500000|2022-12-05 23:55:00|1940.9|1939.7|1938.9|1937.7|1941.4|1940.2|1938.9|1937.7|231
1670284800000|2022-12-06 00:00:00|1938.7|1937.9|1943.7|1942.9|1945.2|1944.4|1938.7|1937.9|2064
1670285100000|2022-12-06 00:05:00|1943.2|1942.4|1946.7|1945.9|1946.7|1945.9|1942.7|1941.9|680
1670285400000|2022-12-06 00:10:00|1946.2|1945.4|1945.2|1944.4|1946.7|1945.9|1944.7|1943.9|625
1670285700000|2022-12-06 00:15:00|1945.7|1944.9|1947.7|1946.9|1948.2|1947.4|1945.7|1944.9|598
1670286000000|2022-12-06 00:20:00|1948.2|1947.4|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|480
1670286300000|2022-12-06 00:25:00|1948.2|1947.4|1949.7|1948.9|1949.7|1948.9|1948.2|1947.4|298
1670286600000|2022-12-06 00:30:00|1949.2|1948.4|1951.2|1950.4|1951.2|1950.4|1949.2|1948.4|421
1670286900000|2022-12-06 00:35:00|1951.7|1950.9|1949.7|1948.9|1952.2|1951.4|1948.7|1947.9|583
1670287200000|2022-12-06 00:40:00|1949.2|1948.4|1947.2|1946.4|1949.7|1948.9|1946.7|1945.9|480
1670287500000|2022-12-06 00:45:00|1947.7|1946.9|1948.2|1947.4|1948.7|1947.9|1946.7|1945.9|306
1670287800000|2022-12-06 00:50:00|1947.7|1946.9|1948.2|1947.4|1948.7|1947.9|1947.2|1946.4|299
1670288100000|2022-12-06 00:55:00|1947.7|1946.9|1949.2|1948.4|1949.2|1948.4|1946.7|1945.9|268
1670288400000|2022-12-06 01:00:00|1949.4|1948.6|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|389
1670288700000|2022-12-06 01:05:00|1950.2|1949.4|1948.2|1947.4|1950.2|1949.4|1948.2|1947.4|244
1670289000000|2022-12-06 01:10:00|1947.7|1946.9|1949.7|1948.9|1950.2|1949.4|1947.7|1946.9|429
1670289300000|2022-12-06 01:15:00|1949.2|1948.4|1948.7|1947.9|1950.2|1949.4|1948.7|1947.9|343
1670289600000|2022-12-06 01:20:00|1948.2|1947.4|1948.2|1947.4|1949.2|1948.4|1947.7|1946.9|409
1670289900000|2022-12-06 01:25:00|1948.7|1947.9|1948.7|1947.9|1949.2|1948.4|1947.7|1946.9|316
1670290200000|2022-12-06 01:30:00|1948.2|1947.4|1947.7|1946.9|1949.7|1948.9|1947.2|1946.4|346
1670290500000|2022-12-06 01:35:00|1947.2|1946.4|1948.7|1947.9|1949.2|1948.4|1947.2|1946.4|313
1670290800000|2022-12-06 01:40:00|1948.2|1947.4|1947.7|1946.9|1949.2|1948.4|1947.2|1946.4|292
1670291100000|2022-12-06 01:45:00|1948.2|1947.4|1946.7|1945.9|1948.2|1947.4|1946.7|1945.9|349
1670291400000|2022-12-06 01:50:00|1947.2|1946.4|1946.7|1945.9|1947.2|1946.4|1946.2|1945.4|439
1670291700000|2022-12-06 01:55:00|1946.2|1945.4|1947.2|1946.4|1947.7|1946.9|1946.2|1945.4|322
1670292000000|2022-12-06 02:00:00|1947.7|1946.9|1946.7|1945.9|1948.2|1947.4|1946.7|1945.9|379
1670292300000|2022-12-06 02:05:00|1947.2|1946.4|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|153
1670292600000|2022-12-06 02:10:00|1948.2|1947.4|1949.7|1948.9|1949.7|1948.9|1948.2|1947.4|327
1670292900000|2022-12-06 02:15:00|1949.2|1948.4|1950.7|1949.9|1950.7|1949.9|1949.2|1948.4|309
1670293200000|2022-12-06 02:20:00|1951.2|1950.4|1950.2|1949.4|1951.2|1950.4|1950.2|1949.4|203
1670293500000|2022-12-06 02:25:00|1950.7|1949.9|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|193
1670293800000|2022-12-06 02:30:00|1949.7|1948.9|1951.7|1950.9|1951.7|1950.9|1949.7|1948.9|288
1670294100000|2022-12-06 02:35:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1951.7|1950.9|92
1670294400000|2022-12-06 02:40:00|1951.4|1950.6|1951.7|1950.9|1952.2|1951.4|1951.4|1950.6|193
1670294700000|2022-12-06 02:45:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1951.7|1950.9|129
1670295000000|2022-12-06 02:50:00|1952.2|1951.4|1952.2|1951.4|1952.2|1951.4|1952.2|1951.4|70
1670295300000|2022-12-06 02:55:00|||||||||174
1670295600000|2022-12-06 03:00:00|1952.7|1951.9|1951.7|1950.9|1952.7|1951.9|1951.7|1950.9|186
1670295900000|2022-12-06 03:05:00|1952.2|1951.4|1952.2|1951.4|1952.2|1951.4|1952.2|1951.4|41
1670296200000|2022-12-06 03:10:00|1952.7|1951.9|1952.7|1951.9|1952.7|1951.9|1952.7|1951.9|97
1670296500000|2022-12-06 03:15:00|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|1952.7|1951.9|130
1670296800000|2022-12-06 03:20:00|1952.7|1951.9|1953.2|1952.4|1953.2|1952.4|1952.7|1951.9|106
1670297100000|2022-12-06 03:25:00|1952.7|1951.9|1952.7|1951.9|1952.9|1952.1|1952.7|1951.9|196
1670297400000|2022-12-06 03:30:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1952.7|1951.9|538
1670297700000|2022-12-06 03:35:00|1953.4|1952.6|1952.7|1951.9|1953.7|1952.9|1952.7|1951.9|181
1670298000000|2022-12-06 03:40:00|1952.2|1951.4|1950.7|1949.9|1952.2|1951.4|1950.7|1949.9|300
1670298300000|2022-12-06 03:45:00|1951.2|1950.4|1952.7|1951.9|1952.7|1951.9|1950.7|1949.9|380
1670298600000|2022-12-06 03:50:00|1952.2|1951.4|1952.2|1951.4|1952.4|1951.6|1952.2|1951.4|189
1670298900000|2022-12-06 03:55:00|1952.7|1951.9|1953.2|1952.4|1953.2|1952.4|1952.2|1951.4|186
1670299200000|2022-12-06 04:00:00|1952.7|1951.9|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|198
1670299500000|2022-12-06 04:05:00|1952.7|1951.9|1951.7|1950.9|1952.7|1951.9|1951.7|1950.9|194
1670299800000|2022-12-06 04:10:00|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1950.7|1949.9|145
1670300100000|2022-12-06 04:15:00|1950.7|1949.9|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|189
1670300400000|2022-12-06 04:20:00|1950.7|1949.9|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|304
1670300700000|2022-12-06 04:25:00|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1950.7|1949.9|155
1670301000000|2022-12-06 04:30:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|329
1670301300000|2022-12-06 04:35:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|120
1670301600000|2022-12-06 04:40:00|1951.7|1950.9|1950.7|1949.9|1951.7|1950.9|1950.7|1949.9|317
1670301900000|2022-12-06 04:45:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|269
1670302200000|2022-12-06 04:50:00|1950.2|1949.4|1952.2|1951.4|1952.2|1951.4|1950.2|1949.4|312
1670302500000|2022-12-06 04:55:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|171
1670302800000|2022-12-06 05:00:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|228
1670303100000|2022-12-06 05:05:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|235
1670303400000|2022-12-06 05:10:00|1951.7|1950.9|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|262
1670303700000|2022-12-06 05:15:00|1952.2|1951.4|1952.7|1951.9|1952.7|1951.9|1951.7|1950.9|187
1670304000000|2022-12-06 05:20:00|1952.2|1951.4|1952.7|1951.9|1952.7|1951.9|1952.2|1951.4|170
1670304300000|2022-12-06 05:25:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1951.7|1950.9|324
1670304600000|2022-12-06 05:30:00|1951.2|1950.4|1950.7|1949.9|1951.7|1950.9|1950.7|1949.9|328
1670304900000|2022-12-06 05:35:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|467
1670305200000|2022-12-06 05:40:00|1949.7|1948.9|1951.2|1950.4|1951.2|1950.4|1949.7|1948.9|609
1670305500000|2022-12-06 05:45:00|1951.7|1950.9|1951.7|1950.9|1951.7|1950.9|1951.2|1950.4|292
1670305800000|2022-12-06 05:50:00|1952.2|1951.4|1951.2|1950.4|1952.2|1951.4|1950.7|1949.9|769
1670306100000|2022-12-06 05:55:00|1951.7|1950.9|1950.7|1949.9|1951.7|1950.9|1950.7|1949.9|1179
1670306400000|2022-12-06 06:00:00|1950.2|1949.4|1950.2|1949.4|1951.2|1950.4|1949.7|1948.9|2387
1670306700000|2022-12-06 06:05:00|1949.7|1948.9|1950.2|1948.2|1950.2|1948.9|1949.2|1948.2|444
1670307000000|2022-12-06 06:10:00|1950.1|1948.1|1948.2|1946.2|1950.1|1948.1|1947.8|1945.8|0
1670307300000|2022-12-06 06:15:00|1948.4|1946.4|1948.1|1946.1|1948.7|1946.7|1948.1|1946.1|694
1670307600000|2022-12-06 06:20:00|1947.9|1945.9|1948.2|1946.2|1948.2|1946.2|1947.7|1945.7|0
1670307900000|2022-12-06 06:25:00|1948.4|1946.4|1948.4|1946.4|1948.7|1946.7|1948.1|1946.1|0
1670308200000|2022-12-06 06:30:00|1948.1|1946.1|1948.4|1946.4|1948.4|1946.4|1948.1|1946.1|0
1670308500000|2022-12-06 06:35:00|1948.5|1946.5|1948.9|1946.9|1948.9|1946.9|1948.2|1946.2|0
1670308800000|2022-12-06 06:40:00|1948.8|1946.8|1949|1947|1949|1947|1948.8|1946.8|0
1670309100000|2022-12-06 06:45:00|1948.8|1946.8|1948.6|1946.6|1949|1947|1948.6|1946.6|0
1670309400000|2022-12-06 06:50:00|1948.7|1946.7|1948.1|1946.1|1948.9|1946.9|1948.1|1946.1|0
1670309700000|2022-12-06 06:55:00|1947.8|1945.8|1948.2|1946.2|1948.2|1946.2|1947.3|1945.3|0
1670310000000|2022-12-06 07:00:00|1948.1|1946.1|1947.7|1945.7|1948.8|1946.8|1947.2|1945.2|0
1670310300000|2022-12-06 07:05:00|1947.8|1945.8|1947.5|1945.5|1948.1|1946.1|1947.4|1945.4|0
1670310600000|2022-12-06 07:10:00|1947.6|1945.6|1948.1|1946.1|1948.1|1946.1|1947.6|1945.6|0
1670310900000|2022-12-06 07:15:00|1948|1946|1947.8|1945.8|1948.1|1946.1|1947.7|1945.7|0
1670311200000|2022-12-06 07:20:00|1948.1|1946.1|1948.2|1946.2|1948.8|1946.8|1948.1|1946.1|0
1670311500000|2022-12-06 07:25:00|1948.1|1946.1|1948.3|1946.3|1948.5|1946.5|1948.1|1946.1|0
1670311800000|2022-12-06 07:30:00|1948.1|1946.9|1947.6|1946.4|1948.6|1947.4|1947.4|1946.2|373
1670312100000|2022-12-06 07:35:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|7
1670312400000|2022-12-06 07:40:00|1948.4|1947.2|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|36
1670312700000|2022-12-06 07:45:00|1947.9|1946.7|1947.9|1946.7|1947.9|1946.7|1947.9|1946.7|5
1670313000000|2022-12-06 07:50:00|1948.4|1947.2|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|33
1670313300000|2022-12-06 07:55:00|||||||||17
1670313600000|2022-12-06 08:00:00|1947.4|1946.2|1949.4|1948.2|1949.4|1948.2|1947.4|1946.2|144
1670313900000|2022-12-06 08:05:00|1949.6|1948.4|1950.9|1949.7|1950.9|1949.7|1949.6|1948.4|115
1670314200000|2022-12-06 08:10:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|40
1670314500000|2022-12-06 08:15:00|1951.4|1950.2|1950.9|1949.7|1951.9|1950.7|1950.9|1949.7|156
1670314800000|2022-12-06 08:20:00|1950.6|1949.4|1949.9|1948.7|1950.9|1949.7|1948.9|1947.7|81
1670315100000|2022-12-06 08:25:00|1949.4|1948.2|1948.9|1947.7|1949.6|1948.4|1948.9|1947.7|40
1670315400000|2022-12-06 08:30:00|1948.6|1947.4|1946.9|1945.7|1948.9|1947.7|1946.4|1945.2|104
1670315700000|2022-12-06 08:35:00|1947.1|1945.9|1948.4|1947.2|1948.4|1947.2|1946.6|1945.4|36
1670316000000|2022-12-06 08:40:00|1948.1|1946.9|1950.6|1949.4|1950.9|1949.7|1948.1|1946.9|209
1670316300000|2022-12-06 08:45:00|1950.9|1949.7|1949.6|1948.4|1950.9|1949.7|1949.4|1948.2|109
1670316600000|2022-12-06 08:50:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|208
1670316900000|2022-12-06 08:55:00|1949.4|1948.2|1950.4|1949.2|1950.6|1949.4|1949.4|1948.2|95
1670317200000|2022-12-06 09:00:00|1949.9|1948.7|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|164
1670317500000|2022-12-06 09:05:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|74
1670317800000|2022-12-06 09:10:00|1949.9|1948.7|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|66
1670318100000|2022-12-06 09:15:00|1948.6|1947.4|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|22
1670318400000|2022-12-06 09:20:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|46
1670318700000|2022-12-06 09:25:00|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|1948.1|1946.9|9
1670319000000|2022-12-06 09:30:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1946.9|1945.7|97
1670319300000|2022-12-06 09:35:00|1948.9|1947.7|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|21
1670319600000|2022-12-06 09:40:00|1949.6|1948.4|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|6
1670319900000|2022-12-06 09:45:00|1949.1|1947.9|1948.4|1947.2|1949.1|1947.9|1948.4|1947.2|22
1670320200000|2022-12-06 09:50:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|56
1670320500000|2022-12-06 09:55:00|1948.9|1947.7|1947.4|1946.2|1948.9|1947.7|1946.9|1945.7|35
1670320800000|2022-12-06 10:00:00|1947.1|1945.9|1947.1|1945.9|1947.4|1946.2|1946.9|1945.7|15
1670321100000|2022-12-06 10:05:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|27
1670321400000|2022-12-06 10:10:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1947.1|1945.9|56
1670321700000|2022-12-06 10:15:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.4|1945.2|110
1670322000000|2022-12-06 10:20:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|17
1670322300000|2022-12-06 10:25:00|1946.1|1944.9|1944.4|1943.2|1946.4|1945.2|1944.4|1943.2|31
1670322600000|2022-12-06 10:30:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|90
1670322900000|2022-12-06 10:35:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|72
1670323200000|2022-12-06 10:40:00|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|105
1670323500000|2022-12-06 10:45:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|18
1670323800000|2022-12-06 10:50:00|1944.9|1943.7|1945.4|1944.2|1945.6|1944.4|1944.9|1943.7|27
1670324100000|2022-12-06 10:55:00|1945.6|1944.4|1944.9|1943.7|1945.9|1944.7|1944.9|1943.7|13
1670324400000|2022-12-06 11:00:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1943.9|1942.7|26
1670324700000|2022-12-06 11:05:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|7
1670325000000|2022-12-06 11:10:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|12
1670325300000|2022-12-06 11:15:00|1943.4|1942.2|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|102
1670325600000|2022-12-06 11:20:00|1941.9|1940.7|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|86
1670325900000|2022-12-06 11:25:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|20
1670326200000|2022-12-06 11:30:00|1942.9|1941.7|1943.9|1942.7|1944.1|1942.9|1942.9|1941.7|12
1670326500000|2022-12-06 11:35:00|1944.1|1942.9|1943.4|1942.2|1944.1|1942.9|1942.9|1941.7|41
1670326800000|2022-12-06 11:40:00|1942.9|1941.7|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|31
1670327100000|2022-12-06 11:45:00|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|58
1670327400000|2022-12-06 11:50:00|1942.6|1941.4|1942.9|1941.7|1943.1|1941.9|1942.4|1941.2|12
1670327700000|2022-12-06 11:55:00|1942.6|1941.4|1943.4|1942.2|1943.4|1942.2|1942.4|1941.2|9
1670328000000|2022-12-06 12:00:00|1943.1|1941.9|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|13
1670328300000|2022-12-06 12:05:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.6|1942.4|10
1670328600000|2022-12-06 12:10:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|12
1670328900000|2022-12-06 12:15:00|1944.1|1942.9|1942.9|1941.7|1944.1|1942.9|1942.9|1941.7|56
1670329200000|2022-12-06 12:20:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|55
1670329500000|2022-12-06 12:25:00|1942.4|1941.2|1943.6|1942.4|1943.9|1942.7|1942.4|1941.2|11
1670329800000|2022-12-06 12:30:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|32
1670330100000|2022-12-06 12:35:00|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|7
1670330400000|2022-12-06 12:40:00|1943.4|1942.2|1943.4|1942.2|1943.4|1942.2|1943.4|1942.2|21
1670330700000|2022-12-06 12:45:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|11
1670331000000|2022-12-06 12:50:00|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|14
1670331300000|2022-12-06 12:55:00|1943.4|1942.2|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|74
1670331600000|2022-12-06 13:00:00|1943.1|1941.9|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|24
1670331900000|2022-12-06 13:05:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|22
1670332200000|2022-12-06 13:10:00|1940.9|1939.7|1941.4|1940.2|1941.6|1940.4|1940.9|1939.7|18
1670332500000|2022-12-06 13:15:00|1941.6|1940.4|1943.4|1942.2|1943.4|1942.2|1941.6|1940.4|86
1670332800000|2022-12-06 13:20:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1943.1|1941.9|9
1670333100000|2022-12-06 13:25:00|1943.6|1942.4|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|9
1670333400000|2022-12-06 13:30:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|4
1670333700000|2022-12-06 13:35:00|1942.6|1941.4|1942.4|1941.2|1943.4|1942.2|1942.1|1940.9|25
1670334000000|2022-12-06 13:40:00|1942.6|1941.4|1942.6|1941.4|1942.9|1941.7|1942.4|1941.2|27
1670334300000|2022-12-06 13:45:00|1942.9|1941.7|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|12
1670334600000|2022-12-06 13:50:00|1941.4|1940.2|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|30
1670334900000|2022-12-06 13:55:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|27
1670335200000|2022-12-06 14:00:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|20
1670335500000|2022-12-06 14:05:00|1943.6|1942.4|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|27
1670335800000|2022-12-06 14:10:00|1942.9|1941.7|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|45
1670336100000|2022-12-06 14:15:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|33
1670336400000|2022-12-06 14:20:00|1944.1|1942.9|1943.4|1942.2|1944.1|1942.9|1943.4|1942.2|36
1670336700000|2022-12-06 14:25:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|12
1670337000000|2022-12-06 14:30:00|1942.9|1941.7|1944.4|1943.2|1944.9|1943.7|1942.9|1941.7|133
1670337300000|2022-12-06 14:35:00|1943.9|1942.7|1944.4|1943.2|1945.9|1944.7|1943.9|1942.7|117
1670337600000|2022-12-06 14:40:00|1944.6|1943.4|1940.4|1939.2|1944.6|1943.4|1940.4|1939.2|61
1670337900000|2022-12-06 14:45:00|1940.1|1938.9|1943.4|1942.2|1943.4|1942.2|1938.4|1937.2|165
1670338200000|2022-12-06 14:50:00|1943.1|1941.9|1940.9|1939.7|1943.4|1942.2|1940.9|1939.7|43
1670338500000|2022-12-06 14:55:00|1941.4|1940.2|1939.9|1938.7|1941.9|1940.7|1939.9|1938.7|75
1670338800000|2022-12-06 15:00:00|1940.4|1939.2|1938.9|1937.7|1940.9|1939.7|1938.4|1937.2|84
1670339100000|2022-12-06 15:05:00|1938.6|1937.4|1938.4|1937.2|1939.4|1938.2|1936.9|1935.7|116
1670339400000|2022-12-06 15:10:00|1938.1|1936.9|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|154
1670339700000|2022-12-06 15:15:00|1938.9|1937.7|1938.9|1937.7|1938.9|1937.7|1937.4|1936.2|97
1670340000000|2022-12-06 15:20:00|1938.4|1937.2|1939.4|1938.2|1939.4|1938.2|1937.9|1936.7|98
1670340300000|2022-12-06 15:25:00|1938.9|1937.7|1937.4|1936.2|1939.9|1938.7|1936.9|1935.7|66
1670340600000|2022-12-06 15:30:00|1937.9|1936.7|1936.9|1935.7|1938.4|1937.2|1936.4|1935.2|123
1670340900000|2022-12-06 15:35:00|1936.4|1935.2|1934.1|1932.9|1936.9|1935.7|1933.9|1932.7|262
1670341200000|2022-12-06 15:40:00|1933.9|1932.7|1936.4|1935.2|1936.4|1935.2|1933.4|1932.2|154
1670341500000|2022-12-06 15:45:00|1936.1|1934.9|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|117
1670341800000|2022-12-06 15:50:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1935.9|1934.7|34
1670342100000|2022-12-06 15:55:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.6|1935.4|115
1670342400000|2022-12-06 16:00:00|1936.9|1935.7|1936.4|1935.2|1937.9|1936.7|1936.4|1935.2|69
1670342700000|2022-12-06 16:05:00|1935.9|1934.7|1935.4|1934.2|1937.4|1936.2|1935.1|1933.9|234
1670343000000|2022-12-06 16:10:00|1935.9|1934.7|1935.4|1934.2|1937.1|1935.9|1934.9|1933.7|188
1670343300000|2022-12-06 16:15:00|1934.9|1933.7|1934.9|1933.7|1935.4|1934.2|1933.9|1932.7|100
1670343600000|2022-12-06 16:20:00|1935.1|1933.9|1936.9|1935.7|1936.9|1935.7|1934.9|1933.7|61
1670343900000|2022-12-06 16:25:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1935.6|1934.4|44
1670344200000|2022-12-06 16:30:00|1935.9|1934.7|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|192
1670344500000|2022-12-06 16:35:00|1936.4|1935.2|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|127
1670344800000|2022-12-06 16:40:00|1936.1|1934.9|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|48
1670345100000|2022-12-06 16:45:00|1936.1|1934.9|1936.4|1935.2|1936.9|1935.7|1935.9|1934.7|25
1670345400000|2022-12-06 16:50:00|1936.9|1935.7|1935.4|1934.2|1936.9|1935.7|1934.9|1933.7|36
1670345700000|2022-12-06 16:55:00|1934.9|1933.7|1935.9|1934.7|1936.9|1935.7|1934.4|1933.2|73
1670346000000|2022-12-06 17:00:00|1936.1|1934.9|1936.4|1935.2|1936.9|1935.7|1935.9|1934.7|39
1670346300000|2022-12-06 17:05:00|1936.9|1935.7|1936.4|1935.2|1937.4|1936.2|1936.4|1935.2|40
1670346600000|2022-12-06 17:10:00|1936.1|1934.9|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|31
1670346900000|2022-12-06 17:15:00|1936.4|1935.2|1932.9|1931.7|1936.4|1935.2|1932.4|1931.2|84
1670347200000|2022-12-06 17:20:00|1933.4|1932.2|1934.4|1933.2|1934.9|1933.7|1933.4|1932.2|56
1670347500000|2022-12-06 17:25:00|1934.9|1933.7|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|26
1670347800000|2022-12-06 17:30:00|1934.1|1932.9|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|65
1670348100000|2022-12-06 17:35:00|1934.6|1933.4|1933.4|1932.2|1934.9|1933.7|1933.4|1932.2|19
1670348400000|2022-12-06 17:40:00|1933.6|1932.4|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|54
1670348700000|2022-12-06 17:45:00|1933.4|1932.2|1933.6|1932.4|1933.9|1932.7|1932.9|1931.7|88
1670349000000|2022-12-06 17:50:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|50
1670349300000|2022-12-06 17:55:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|89
1670349600000|2022-12-06 18:00:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|96
1670349900000|2022-12-06 18:05:00|1932.1|1930.9|1930.4|1929.2|1932.4|1931.2|1929.9|1928.7|80
1670350200000|2022-12-06 18:10:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|75
1670350500000|2022-12-06 18:15:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|8
1670350800000|2022-12-06 18:20:00|1931.1|1929.9|1930.1|1928.9|1931.4|1930.2|1929.9|1928.7|23
1670351100000|2022-12-06 18:25:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|48
1670351400000|2022-12-06 18:30:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|53
1670351700000|2022-12-06 18:35:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|67
1670352000000|2022-12-06 18:40:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1930.9|1929.7|33
1670352300000|2022-12-06 18:45:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|12
1670352600000|2022-12-06 18:50:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|30
1670352900000|2022-12-06 18:55:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|36
1670353200000|2022-12-06 19:00:00|1932.6|1931.4|1931.4|1930.2|1932.9|1931.7|1930.9|1929.7|49
1670353500000|2022-12-06 19:05:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|45
1670353800000|2022-12-06 19:10:00|1931.1|1929.9|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|40
1670354100000|2022-12-06 19:15:00|1930.9|1929.7|1932.4|1931.2|1932.9|1931.7|1930.9|1929.7|191
1670354400000|2022-12-06 19:20:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|58
1670354700000|2022-12-06 19:25:00|1931.9|1930.7|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|29
1670355000000|2022-12-06 19:30:00|1931.6|1930.4|1930.4|1929.2|1931.9|1930.7|1930.4|1929.2|66
1670355300000|2022-12-06 19:35:00|1930.1|1928.9|1931.4|1930.2|1931.4|1930.2|1929.9|1928.7|48
1670355600000|2022-12-06 19:40:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|60
1670355900000|2022-12-06 19:45:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|20
1670356200000|2022-12-06 19:50:00|1931.6|1930.4|1932.9|1931.7|1932.9|1931.7|1931.4|1930.2|41
1670356500000|2022-12-06 19:55:00|1932.6|1931.4|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|58
1670356800000|2022-12-06 20:00:00|1932.6|1931.4|1934.4|1933.2|1934.4|1933.2|1932.4|1931.2|92
1670357100000|2022-12-06 20:05:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|129
1670357400000|2022-12-06 20:10:00|1934.1|1932.9|1932.9|1931.7|1934.4|1933.2|1932.9|1931.7|61
1670357700000|2022-12-06 20:15:00|1933.1|1931.9|1931.4|1930.2|1933.4|1932.2|1931.4|1930.2|65
1670358000000|2022-12-06 20:20:00|1930.9|1929.7|1931.9|1930.7|1932.4|1931.2|1930.9|1929.7|136
1670358300000|2022-12-06 20:25:00|1932.1|1930.9|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|70
1670358600000|2022-12-06 20:30:00|1931.6|1930.4|1933.9|1932.7|1934.4|1933.2|1931.4|1930.2|218
1670358900000|2022-12-06 20:35:00|1934.4|1933.2|1934.9|1933.7|1935.1|1933.9|1933.9|1932.7|55
1670359200000|2022-12-06 20:40:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1934.4|1933.2|73
1670359500000|2022-12-06 20:45:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|141
1670359800000|2022-12-06 20:50:00|1936.6|1935.4|1937.2|1935.2|1937.4|1936.2|1936.4|1935.2|61
1670360100000|2022-12-06 20:55:00|1937.3|1935.3|1937.2|1935.2|1937.7|1935.7|1936.7|1934.7|0
1670360400000|2022-12-06 21:00:00|1937|1935|1937|1935|1937.5|1935.5|1936.5|1934.5|18
1670360700000|2022-12-06 21:05:00|1937.1|1935.1|1937.4|1935.4|1937.6|1935.6|1936.8|1934.8|0
1670361000000|2022-12-06 21:10:00|1937.6|1935.6|1937.3|1935.3|1938.2|1936.2|1937|1935|0
1670361300000|2022-12-06 21:15:00|1937.2|1935.2|1937.2|1935.2|1937.2|1935.2|1937.2|1935.2|0
1670361600000|2022-12-06 21:20:00|1937.1|1935.1|1937.1|1935.1|1937.2|1935.2|1937.1|1935.1|0
1670361900000|2022-12-06 21:25:00|1937.2|1935.2|1937.7|1935.7|1937.7|1935.7|1937.2|1935.2|0
1670362200000|2022-12-06 21:30:00|1937.6|1935.6|1937.7|1935.7|1937.7|1935.7|1937.5|1935.5|0
1670362500000|2022-12-06 21:35:00|1937.4|1935.4|1937.4|1935.4|1937.4|1935.4|1937.2|1935.2|0
1670362800000|2022-12-06 21:40:00|1937.5|1935.5|1937.5|1935.5|1937.5|1935.5|1937.4|1935.4|0
1670363100000|2022-12-06 21:45:00|1937.6|1935.6|1937.8|1935.8|1937.8|1935.8|1937.5|1935.5|0
1670363400000|2022-12-06 21:50:00|1938|1936|1937.7|1935.7|1938.1|1936.1|1937.7|1935.7|0
1670363700000|2022-12-06 21:55:00|1937.8|1935.8|1937.8|1935.8|1938.4|1936.4|1937.5|1935.5|0
1670364000000|2022-12-06 22:00:00|1937.9|1935.9|1937.8|1935.8|1938.1|1936.1|1937.8|1935.8|0
1670364300000|2022-12-06 22:05:00|1937.9|1935.9|1937.9|1935.9|1937.9|1935.9|1937.8|1935.8|0
1670364600000|2022-12-06 22:10:00|1937.8|1935.8|1937.8|1935.8|1937.8|1935.8|1937.8|1935.8|0
1670364900000|2022-12-06 22:15:00|1937.7|1935.7|1937.7|1935.7|1937.7|1935.7|1937.6|1935.6|0
1670365200000|2022-12-06 22:20:00|1937.6|1935.6|1937.7|1935.7|1937.7|1935.7|1937.6|1935.6|0
1670365500000|2022-12-06 22:25:00|1937.8|1935.8|1937.7|1935.7|1937.9|1935.9|1937.5|1935.5|0
1670366100000|2022-12-06 22:35:00|1937.6|1935.6|1937.7|1935.7|1937.7|1935.7|1937.6|1935.6|0
1670366400000|2022-12-06 22:40:00|1937.6|1935.6|1937.7|1935.7|1937.7|1935.7|1937.6|1935.6|0
1670367300000|2022-12-06 22:55:00|1937.8|1935.8|1937.7|1935.7|1937.8|1935.8|1937.7|1935.7|0
1670367600000|2022-12-06 23:00:00|1937.8|1935.8|1938.9|1936.9|1939.2|1937.2|1937.7|1935.7|0
1670367900000|2022-12-06 23:05:00|1939|1937|1939.2|1937.2|1940|1938|1938.9|1936.9|0
1670368200000|2022-12-06 23:10:00|1939.3|1937.3|1939.5|1937.5|1939.9|1937.9|1939.3|1937.3|0
1670368500000|2022-12-06 23:15:00|1939.3|1937.3|1938.9|1936.9|1939.5|1937.5|1938.5|1936.5|0
1670368800000|2022-12-06 23:20:00|1939|1937|1939.2|1937.2|1939.6|1937.6|1938.7|1936.7|0
1670369100000|2022-12-06 23:25:00|1939|1937|1938.9|1936.9|1939.1|1937.1|1938.8|1936.8|0
1670369400000|2022-12-06 23:30:00|1938.8|1936.8|1938.2|1936.2|1938.8|1936.8|1936.8|1934.8|0
1670369700000|2022-12-06 23:35:00|1938|1936|1939.5|1937.5|1939.5|1937.5|1937.6|1935.6|0
1670370000000|2022-12-06 23:40:00|1939.8|1937.8|1937.4|1935.4|1940.2|1938.2|1937.4|1935.4|0
1670370300000|2022-12-06 23:45:00|1935.6|1934.4|1936.4|1935.2|1936.4|1935.2|1933.9|1932.7|862
1670370600000|2022-12-06 23:50:00|1935.9|1934.7|1936.9|1935.7|1937.9|1936.7|1935.9|1934.7|254
1670370900000|2022-12-06 23:55:00|1936.4|1935.2|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|273
1670371200000|2022-12-07 00:00:00|1937.2|1936.4|1944.7|1943.9|1945.2|1944.4|1937.2|1936.4|1204
1670371500000|2022-12-07 00:05:00|1944.2|1943.4|1944.2|1943.4|1945.2|1944.4|1942.2|1941.4|665
1670371800000|2022-12-07 00:10:00|1943.7|1942.9|1948.7|1947.9|1949.7|1948.9|1943.7|1942.9|514
1670372100000|2022-12-07 00:15:00|1949.2|1948.4|1947.9|1947.1|1950.7|1949.9|1947.7|1946.9|515
1670372400000|2022-12-07 00:20:00|1947.7|1946.9|1949.7|1948.9|1950.2|1949.4|1947.7|1946.9|260
1670372700000|2022-12-07 00:25:00|1949.4|1948.6|1947.7|1946.9|1949.7|1948.9|1947.7|1946.9|139
1670373000000|2022-12-07 00:30:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1946.2|1945.4|311
1670373300000|2022-12-07 00:35:00|1946.9|1946.1|1947.2|1946.4|1948.7|1947.9|1946.7|1945.9|131
1670373600000|2022-12-07 00:40:00|1946.7|1945.9|1945.7|1944.9|1947.2|1946.4|1945.7|1944.9|280
1670373900000|2022-12-07 00:45:00|1946.2|1945.4|1946.7|1945.9|1947.2|1946.4|1945.7|1944.9|275
1670374200000|2022-12-07 00:50:00|1946.2|1945.4|1947.7|1946.9|1947.7|1946.9|1945.7|1944.9|207
1670374500000|2022-12-07 00:55:00|1948.2|1947.4|1948.7|1947.9|1949.2|1948.4|1948.2|1947.4|180
1670374800000|2022-12-07 01:00:00|1949.2|1948.4|1948.7|1947.9|1949.7|1948.9|1947.2|1946.4|329
1670375100000|2022-12-07 01:05:00|1949.2|1948.4|1950.2|1949.4|1950.2|1949.4|1948.2|1947.4|197
1670375400000|2022-12-07 01:10:00|1950.4|1949.6|1951.2|1950.4|1951.7|1950.9|1950.2|1949.4|161
1670375700000|2022-12-07 01:15:00|1951.4|1950.6|1951.2|1950.4|1951.9|1951.1|1950.7|1949.9|41
1670376000000|2022-12-07 01:20:00|1951.4|1950.6|1951.7|1950.9|1952.7|1951.9|1951.2|1950.4|125
1670376300000|2022-12-07 01:25:00|1951.2|1950.4|1952.7|1951.9|1952.7|1951.9|1951.2|1950.4|76
1670376600000|2022-12-07 01:30:00|1953.2|1952.4|1952.7|1951.9|1953.7|1952.9|1952.2|1951.4|101
1670376900000|2022-12-07 01:35:00|1953.2|1952.4|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|90
1670377200000|2022-12-07 01:40:00|1953.2|1952.4|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|118
1670377500000|2022-12-07 01:45:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|190
1670377800000|2022-12-07 01:50:00|1953.9|1953.1|1954.2|1953.4|1954.2|1953.4|1953.2|1952.4|190
1670378100000|2022-12-07 01:55:00|1953.7|1952.9|1952.2|1951.4|1953.7|1952.9|1952.2|1951.4|137
1670378400000|2022-12-07 02:00:00|1951.7|1950.9|1952.7|1951.9|1952.7|1951.9|1951.7|1950.9|75
1670378700000|2022-12-07 02:05:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|72
1670379000000|2022-12-07 02:10:00|1953.7|1952.9|1952.2|1951.4|1953.7|1952.9|1952.2|1951.4|82
1670379300000|2022-12-07 02:15:00|1952.7|1951.9|1952.7|1951.9|1952.9|1952.1|1952.2|1951.4|95
1670379600000|2022-12-07 02:20:00|1952.2|1951.4|1952.2|1951.4|1952.7|1951.9|1951.7|1950.9|73
1670379900000|2022-12-07 02:25:00|1951.9|1951.1|1952.7|1951.9|1952.7|1951.9|1951.2|1950.4|165
1670380200000|2022-12-07 02:30:00|1952.4|1951.6|1951.7|1950.9|1952.9|1952.1|1951.7|1950.9|39
1670380500000|2022-12-07 02:35:00|1951.4|1950.6|1951.2|1950.4|1951.4|1950.6|1951.2|1950.4|14
1670380800000|2022-12-07 02:40:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.7|1949.9|31
1670381100000|2022-12-07 02:45:00|1950.9|1950.1|1950.7|1949.9|1951.2|1950.4|1950.7|1949.9|22
1670381400000|2022-12-07 02:50:00|1951.2|1950.4|1951.7|1950.9|1951.7|1950.9|1951.2|1950.4|55
1670381700000|2022-12-07 02:55:00|1951.2|1950.4|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|57
1670382000000|2022-12-07 03:00:00|1950.7|1949.9|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|44
1670382300000|2022-12-07 03:05:00|1950.4|1949.6|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|57
1670382600000|2022-12-07 03:10:00|1950.4|1949.6|1950.2|1949.4|1950.4|1949.6|1950.2|1949.4|6
1670382900000|2022-12-07 03:15:00|1950.7|1949.9|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|43
1670383200000|2022-12-07 03:20:00|1950.7|1949.9|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|12
1670383500000|2022-12-07 03:25:00|1949.7|1948.9|1950.2|1949.4|1950.2|1949.4|1949.7|1948.9|165
1670383800000|2022-12-07 03:30:00|1949.7|1948.9|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|245
1670384100000|2022-12-07 03:35:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1949.9|1949.1|96
1670384400000|2022-12-07 03:40:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.7|1949.9|231
1670384700000|2022-12-07 03:45:00|1950.7|1949.9|1952.2|1951.4|1952.2|1951.4|1950.7|1949.9|166
1670385000000|2022-12-07 03:50:00|1952.4|1951.6|1952.7|1951.9|1952.7|1951.9|1952.2|1951.4|62
1670385300000|2022-12-07 03:55:00|1952.9|1952.1|1952.7|1951.9|1952.9|1952.1|1952.2|1951.4|129
1670385600000|2022-12-07 04:00:00|||||||||46
1670385900000|2022-12-07 04:05:00|||||||||18
1670386200000|2022-12-07 04:10:00|||||||||28
1670386500000|2022-12-07 04:15:00|1952.2|1951.4|1952.2|1951.4|1952.2|1951.4|1952.2|1951.4|30
1670386800000|2022-12-07 04:20:00|1952.7|1951.9|1952.7|1951.9|1953.7|1952.9|1952.7|1951.9|316
1670387100000|2022-12-07 04:25:00|1952.2|1951.4|1952.2|1951.4|1952.2|1951.4|1952.2|1951.4|30
1670387400000|2022-12-07 04:30:00|1951.7|1950.9|1951.7|1950.9|1951.7|1950.9|1951.7|1950.9|60
1670387700000|2022-12-07 04:35:00|||||||||49
1670388000000|2022-12-07 04:40:00|1952.2|1951.4|1952.7|1951.9|1952.7|1951.9|1952.2|1951.4|77
1670388300000|2022-12-07 04:45:00|1952.2|1951.4|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|184
1670388600000|2022-12-07 04:50:00|1952.7|1951.9|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|109
1670388900000|2022-12-07 04:55:00|||||||||117
1670389200000|2022-12-07 05:00:00|1952.2|1951.4|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|167
1670389500000|2022-12-07 05:05:00|1952.7|1951.9|1951.2|1950.4|1952.7|1951.9|1951.2|1950.4|380
1670389800000|2022-12-07 05:10:00|1951.7|1950.9|1951.7|1950.9|1952.2|1951.4|1951.7|1950.9|168
1670390100000|2022-12-07 05:15:00|1952.2|1951.4|1952.2|1951.4|1952.2|1951.4|1951.7|1950.9|197
1670390400000|2022-12-07 05:20:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|64
1670390700000|2022-12-07 05:25:00|1951.7|1950.9|1951.7|1950.9|1951.7|1950.9|1951.2|1950.4|333
1670391000000|2022-12-07 05:30:00|1951.4|1950.6|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|319
1670391300000|2022-12-07 05:35:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|216
1670391600000|2022-12-07 05:40:00|1951.7|1950.9|1950.7|1949.9|1951.7|1950.9|1950.7|1949.9|165
1670391900000|2022-12-07 05:45:00|1950.2|1949.4|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|299
1670392200000|2022-12-07 05:50:00|1951.2|1950.4|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|394
1670392500000|2022-12-07 05:55:00|1951.2|1950.4|1949.2|1948.4|1951.2|1950.4|1948.7|1947.9|1533
1670392800000|2022-12-07 06:00:00|1948.7|1947.9|1947.7|1946.9|1949.7|1948.9|1947.7|1946.9|1256
1670393100000|2022-12-07 06:05:00|1947.2|1946.4|1946.8|1944.8|1947.2|1946.4|1945.7|1944.8|268
1670393400000|2022-12-07 06:10:00|1946.9|1944.9|1946.9|1944.9|1947.3|1945.3|1946.1|1944.1|7
1670393700000|2022-12-07 06:15:00|1947.1|1945.1|1948.4|1946.4|1948.4|1946.4|1946.9|1944.9|117
1670394000000|2022-12-07 06:20:00|1948.3|1946.3|1948.8|1946.8|1948.8|1946.8|1948.3|1946.3|0
1670394300000|2022-12-07 06:25:00|1948.9|1946.9|1948.6|1946.6|1948.9|1946.9|1948.6|1946.6|0
1670394600000|2022-12-07 06:30:00|1948.4|1946.4|1948.4|1946.4|1948.6|1946.6|1948|1946|0
1670394900000|2022-12-07 06:35:00|1948.2|1946.2|1948.1|1946.1|1948.4|1946.4|1948.1|1946.1|0
1670395200000|2022-12-07 06:40:00|1948|1946|1948.1|1946.1|1948.1|1946.1|1948|1946|0
1670395500000|2022-12-07 06:45:00|1948|1946|1948.2|1946.2|1948.3|1946.3|1948|1946|0
1670395800000|2022-12-07 06:50:00|1948.1|1946.1|1948|1946|1948.1|1946.1|1948|1946|0
1670396100000|2022-12-07 06:55:00|1947.7|1945.7|1947.5|1945.5|1948|1946|1947.4|1945.4|0
1670396400000|2022-12-07 07:00:00|1947.4|1945.4|1948.8|1946.8|1948.9|1946.9|1947.4|1945.4|0
1670396700000|2022-12-07 07:05:00|1948.6|1946.6|1948|1946|1948.9|1946.9|1948|1946|0
1670397000000|2022-12-07 07:10:00|1948.1|1946.1|1945.1|1943.1|1948.2|1946.2|1945.1|1943.1|0
1670397300000|2022-12-07 07:15:00|1945.2|1943.2|1946.4|1944.4|1946.6|1944.6|1944.7|1942.7|0
1670397600000|2022-12-07 07:20:00|1946.3|1944.3|1946.8|1944.8|1947|1945|1945.9|1943.9|0
1670397900000|2022-12-07 07:25:00|1946.9|1944.9|1947.7|1945.7|1947.7|1945.7|1946.3|1944.3|0
1670398200000|2022-12-07 07:30:00|1947.5|1945.5|1947.1|1945.9|1947.7|1946.2|1945.9|1944.7|86
1670398500000|2022-12-07 07:35:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|23
1670398800000|2022-12-07 07:40:00|1947.1|1945.9|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|22
1670399100000|2022-12-07 07:45:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|19
1670399400000|2022-12-07 07:50:00|1946.6|1945.4|1945.9|1944.7|1946.6|1945.4|1945.4|1944.2|38
1670399700000|2022-12-07 07:55:00|1946.1|1944.9|1945.6|1944.4|1946.1|1944.9|1945.4|1944.2|15
1670400000000|2022-12-07 08:00:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1945.4|1944.2|26
1670400300000|2022-12-07 08:05:00|1946.4|1945.2|1945.9|1944.7|1947.4|1946.2|1945.9|1944.7|54
1670400600000|2022-12-07 08:10:00|1946.1|1944.9|1947.9|1946.7|1947.9|1946.7|1945.9|1944.7|25
1670400900000|2022-12-07 08:15:00|1948.1|1946.9|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|36
1670401200000|2022-12-07 08:20:00|1948.9|1947.7|1947.4|1946.2|1948.9|1947.7|1947.4|1946.2|57
1670401500000|2022-12-07 08:25:00|1947.1|1945.9|1948.4|1947.2|1948.4|1947.2|1946.9|1945.7|34
1670401800000|2022-12-07 08:30:00|1947.9|1946.7|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|70
1670402100000|2022-12-07 08:35:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|36
1670402400000|2022-12-07 08:40:00|1947.1|1945.9|1945.4|1944.2|1947.1|1945.9|1945.4|1944.2|2
1670402700000|2022-12-07 08:45:00|1944.9|1943.7|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|20
1670403000000|2022-12-07 08:50:00|1947.1|1945.9|1947.9|1946.7|1948.4|1947.2|1946.4|1945.2|28
1670403300000|2022-12-07 08:55:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|7
1670403600000|2022-12-07 09:00:00|1948.1|1946.9|1948.4|1947.2|1948.4|1947.2|1947.9|1946.7|1
1670403900000|2022-12-07 09:05:00|1948.1|1946.9|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|11
1670404200000|2022-12-07 09:10:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|1
1670404500000|2022-12-07 09:15:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|4
1670404800000|2022-12-07 09:20:00|1948.1|1946.9|1947.6|1946.4|1948.1|1946.9|1947.4|1946.2|3
1670405100000|2022-12-07 09:25:00|1947.9|1946.7|1948.4|1947.2|1948.6|1947.4|1947.6|1946.4|8
1670405400000|2022-12-07 09:30:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.6|1945.4|11
1670405700000|2022-12-07 09:35:00|1946.6|1945.4|1945.9|1944.7|1947.4|1946.2|1945.9|1944.7|29
1670406000000|2022-12-07 09:40:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|26
1670406300000|2022-12-07 09:45:00|1945.1|1943.9|1945.4|1944.2|1945.9|1944.7|1944.6|1943.4|4
1670406600000|2022-12-07 09:50:00|1945.6|1944.4|1944.9|1943.7|1945.9|1944.7|1944.9|1943.7|17
1670406900000|2022-12-07 09:55:00|1945.1|1943.9|1945.4|1944.2|1945.9|1944.7|1945.1|1943.9|0
1670407200000|2022-12-07 10:00:00|1945.6|1944.4|1945.6|1944.4|1946.4|1945.2|1945.4|1944.2|5
1670407500000|2022-12-07 10:05:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1945.1|1943.9|1
1670407800000|2022-12-07 10:10:00|1945.1|1943.9|1946.1|1944.9|1946.1|1944.9|1944.9|1943.7|19
1670408100000|2022-12-07 10:15:00|1945.9|1944.7|1947.4|1946.2|1947.4|1946.2|1945.9|1944.7|43
1670408400000|2022-12-07 10:20:00|1947.1|1945.9|1945.4|1944.2|1947.4|1946.2|1945.4|1944.2|5
1670408700000|2022-12-07 10:25:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.6|1944.4|5
1670409000000|2022-12-07 10:30:00|1945.6|1944.4|1945.6|1944.4|1945.9|1944.7|1945.4|1944.2|6
1670409300000|2022-12-07 10:35:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|1
1670409600000|2022-12-07 10:40:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|6
1670409900000|2022-12-07 10:45:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|2
1670410200000|2022-12-07 10:50:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|1
1670410500000|2022-12-07 10:55:00|1945.6|1944.4|1947.1|1945.9|1947.1|1945.9|1945.6|1944.4|1
1670410800000|2022-12-07 11:00:00|1947.4|1946.2|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|8
1670411100000|2022-12-07 11:05:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|6
1670411400000|2022-12-07 11:10:00|1947.1|1945.9|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|6
1670411700000|2022-12-07 11:15:00|1947.1|1945.9|1946.4|1945.2|1947.1|1945.9|1946.4|1945.2|16
1670412000000|2022-12-07 11:20:00|1945.9|1944.7|1945.4|1944.2|1946.1|1944.9|1945.4|1944.2|10
1670412300000|2022-12-07 11:25:00|1945.9|1944.7|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|23
1670412600000|2022-12-07 11:30:00|1946.1|1944.9|1946.9|1945.7|1946.9|1945.7|1946.1|1944.9|16
1670412900000|2022-12-07 11:35:00|1946.6|1945.4|1947.6|1946.4|1947.9|1946.7|1946.6|1945.4|9
1670413200000|2022-12-07 11:40:00|1947.4|1946.2|1945.4|1944.2|1947.6|1946.4|1945.4|1944.2|21
1670413500000|2022-12-07 11:45:00|1945.1|1943.9|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|21
1670413800000|2022-12-07 11:50:00|1945.1|1943.9|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|6
1670414100000|2022-12-07 11:55:00|1945.1|1943.9|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|14
1670414400000|2022-12-07 12:00:00|1945.6|1944.4|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|9
1670414700000|2022-12-07 12:05:00|1945.1|1943.9|1944.9|1943.7|1945.1|1943.9|1944.4|1943.2|15
1670415000000|2022-12-07 12:10:00|1944.6|1943.4|1944.4|1943.2|1944.9|1943.7|1944.4|1943.2|17
1670415300000|2022-12-07 12:15:00|1944.1|1942.9|1944.4|1943.2|1944.6|1943.4|1944.1|1942.9|23
1670415600000|2022-12-07 12:20:00|1943.9|1942.7|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|78
1670415900000|2022-12-07 12:25:00|1942.6|1941.4|1942.6|1941.4|1942.9|1941.7|1941.9|1940.7|17
1670416200000|2022-12-07 12:30:00|1942.4|1941.2|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|2
1670416500000|2022-12-07 12:35:00|1941.6|1940.4|1942.4|1941.2|1942.6|1941.4|1941.4|1940.2|13
1670416800000|2022-12-07 12:40:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|11
1670417100000|2022-12-07 12:45:00|1942.1|1940.9|1942.4|1941.2|1942.6|1941.4|1941.9|1940.7|4
1670417400000|2022-12-07 12:50:00|1942.9|1941.7|1942.4|1941.2|1943.1|1941.9|1942.4|1941.2|6
1670417700000|2022-12-07 12:55:00|1942.1|1940.9|1942.1|1940.9|1942.4|1941.2|1941.9|1940.7|8
1670418000000|2022-12-07 13:00:00|1941.9|1940.7|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|1
1670418300000|2022-12-07 13:05:00|1943.1|1941.9|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|6
1670418600000|2022-12-07 13:10:00|1943.1|1941.9|1942.4|1941.2|1943.4|1942.2|1941.9|1940.7|33
1670418900000|2022-12-07 13:15:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|33
1670419200000|2022-12-07 13:20:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|3
1670419500000|2022-12-07 13:25:00|1943.4|1942.2|1943.4|1942.2|1943.6|1942.4|1942.9|1941.7|17
1670419800000|2022-12-07 13:30:00|1943.6|1942.4|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|4
1670420100000|2022-12-07 13:35:00|1944.1|1942.9|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|22
1670420400000|2022-12-07 13:40:00|1942.9|1941.7|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|9
1670420700000|2022-12-07 13:45:00|1942.1|1940.9|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|9
1670421000000|2022-12-07 13:50:00|1941.6|1940.4|1942.9|1941.7|1943.4|1942.2|1941.4|1940.2|30
1670421300000|2022-12-07 13:55:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|114
1670421600000|2022-12-07 14:00:00|1943.4|1942.2|1942.6|1941.4|1943.9|1942.7|1942.6|1941.4|24
1670421900000|2022-12-07 14:05:00|1942.9|1941.7|1940.9|1939.7|1942.9|1941.7|1940.9|1939.7|11
1670422200000|2022-12-07 14:10:00|1941.1|1939.9|1942.1|1940.9|1942.1|1940.9|1940.9|1939.7|5
1670422500000|2022-12-07 14:15:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|28
1670422800000|2022-12-07 14:20:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|33
1670423100000|2022-12-07 14:25:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|40
1670423400000|2022-12-07 14:30:00|1940.4|1939.2|1943.1|1941.9|1943.4|1942.2|1939.9|1938.7|97
1670423700000|2022-12-07 14:35:00|1943.4|1942.2|1944.6|1943.4|1945.9|1944.7|1943.1|1941.9|24
1670424000000|2022-12-07 14:40:00|1944.9|1943.7|1943.9|1942.7|1945.1|1943.9|1943.9|1942.7|22
1670424300000|2022-12-07 14:45:00|1944.1|1942.9|1941.4|1940.2|1944.9|1943.7|1941.1|1939.9|43
1670424600000|2022-12-07 14:50:00|1941.1|1939.9|1940.4|1939.2|1941.9|1940.7|1939.6|1938.4|35
1670424900000|2022-12-07 14:55:00|1940.1|1938.9|1939.4|1938.2|1940.4|1939.2|1939.4|1938.2|233
1670425200000|2022-12-07 15:00:00|1938.9|1937.7|1942.9|1941.7|1943.1|1941.9|1937.9|1936.7|92
1670425500000|2022-12-07 15:05:00|1942.6|1941.4|1943.6|1942.4|1944.6|1943.4|1942.6|1941.4|9
1670425800000|2022-12-07 15:10:00|1943.9|1942.7|1943.4|1942.2|1944.1|1942.9|1937.9|1936.7|52
1670426100000|2022-12-07 15:15:00|1943.6|1942.4|1943.6|1942.4|1944.9|1943.7|1942.9|1941.7|12
1670426400000|2022-12-07 15:20:00|1943.4|1942.2|1944.4|1943.2|1944.6|1943.4|1943.4|1942.2|4
1670426700000|2022-12-07 15:25:00|1944.1|1942.9|1945.4|1944.2|1945.6|1944.4|1942.4|1941.2|10
1670427000000|2022-12-07 15:30:00|1944.9|1943.7|1942.9|1941.7|1946.1|1944.9|1942.6|1941.4|61
1670427300000|2022-12-07 15:35:00|1943.1|1941.9|1942.4|1941.2|1943.4|1942.2|1941.9|1940.7|8
1670427600000|2022-12-07 15:40:00|1942.1|1940.9|1943.6|1942.4|1943.9|1942.7|1941.9|1940.7|10
1670427900000|2022-12-07 15:45:00|1943.9|1942.7|1946.4|1945.2|1946.4|1945.2|1943.6|1942.4|14
1670428200000|2022-12-07 15:50:00|1946.1|1944.9|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|11
1670428500000|2022-12-07 15:55:00|1946.9|1945.7|1945.9|1944.7|1946.9|1945.7|1945.4|1944.2|37
1670428800000|2022-12-07 16:00:00|1946.4|1945.2|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|30
1670429100000|2022-12-07 16:05:00|1947.1|1945.9|1945.4|1944.2|1947.9|1946.7|1945.4|1944.2|15
1670429400000|2022-12-07 16:10:00|1945.6|1944.4|1944.4|1943.2|1945.6|1944.4|1943.9|1942.7|19
1670429700000|2022-12-07 16:15:00|1944.1|1942.9|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|7
1670430000000|2022-12-07 16:20:00|1942.9|1941.7|1940.9|1939.7|1942.9|1941.7|1940.9|1939.7|22
1670430300000|2022-12-07 16:25:00|1940.6|1939.4|1939.9|1938.7|1941.9|1940.7|1939.9|1938.7|25
1670430600000|2022-12-07 16:30:00|1940.1|1938.9|1939.4|1938.2|1940.9|1939.7|1939.1|1937.9|30
1670430900000|2022-12-07 16:35:00|1939.1|1937.9|1939.9|1938.7|1940.9|1939.7|1939.1|1937.9|30
1670431200000|2022-12-07 16:40:00|1940.1|1938.9|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|5
1670431500000|2022-12-07 16:45:00|1941.1|1939.9|1941.1|1939.9|1941.9|1940.7|1940.9|1939.7|65
1670431800000|2022-12-07 16:50:00|1941.4|1940.2|1940.4|1939.2|1941.4|1940.2|1939.9|1938.7|52
1670432100000|2022-12-07 16:55:00|1940.1|1938.9|1941.9|1940.7|1942.1|1940.9|1940.1|1938.9|4
1670432400000|2022-12-07 17:00:00|1942.1|1940.9|1940.9|1939.7|1942.6|1941.4|1940.6|1939.4|5
1670432700000|2022-12-07 17:05:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|13
1670433000000|2022-12-07 17:10:00|1940.6|1939.4|1940.6|1939.4|1941.4|1940.2|1939.9|1938.7|21
1670433300000|2022-12-07 17:15:00|1940.9|1939.7|1940.4|1939.2|1941.6|1940.4|1940.4|1939.2|9
1670433600000|2022-12-07 17:20:00|1940.6|1939.4|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|5
1670433900000|2022-12-07 17:25:00|1940.1|1938.9|1939.4|1938.2|1940.4|1939.2|1939.1|1937.9|5
1670434200000|2022-12-07 17:30:00|1939.6|1938.4|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|5
1670434500000|2022-12-07 17:35:00|1939.1|1937.9|1940.4|1939.2|1940.6|1939.4|1939.1|1937.9|12
1670434800000|2022-12-07 17:40:00|1940.6|1939.4|1941.9|1940.7|1942.4|1941.2|1940.4|1939.2|3
1670435100000|2022-12-07 17:45:00|1941.4|1940.2|1942.1|1940.9|1942.6|1941.4|1941.4|1940.2|6
1670435400000|2022-12-07 17:50:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.6|1940.4|0
1670435700000|2022-12-07 17:55:00|1941.6|1940.4|1941.6|1940.4|1942.4|1941.2|1941.4|1940.2|0
1670436000000|2022-12-07 18:00:00|1941.4|1940.2|1940.1|1938.9|1941.9|1940.7|1940.1|1938.9|13
1670436300000|2022-12-07 18:05:00|1939.9|1938.7|1940.4|1939.2|1940.9|1939.7|1939.6|1938.4|41
1670436600000|2022-12-07 18:10:00|1940.6|1939.4|1941.9|1940.7|1942.4|1941.2|1939.9|1938.7|46
1670436900000|2022-12-07 18:15:00|1941.6|1940.4|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|3
1670437200000|2022-12-07 18:20:00|1942.1|1940.9|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|3
1670437500000|2022-12-07 18:25:00|1941.6|1940.4|1941.9|1940.7|1942.1|1940.9|1940.9|1939.7|1
1670437800000|2022-12-07 18:30:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.6|1939.4|1
1670438100000|2022-12-07 18:35:00|1941.1|1939.9|1940.4|1939.2|1941.4|1940.2|1939.9|1938.7|1
1670438400000|2022-12-07 18:40:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|2
1670438700000|2022-12-07 18:45:00|1940.6|1939.4|1940.4|1939.2|1940.6|1939.4|1939.9|1938.7|1
1670439000000|2022-12-07 18:50:00|1940.6|1939.4|1939.4|1938.2|1940.6|1939.4|1939.1|1937.9|0
1670439300000|2022-12-07 18:55:00|1939.6|1938.4|1938.9|1937.7|1939.6|1938.4|1938.4|1937.2|1
1670439600000|2022-12-07 19:00:00|1939.1|1937.9|1937.6|1936.4|1939.4|1938.2|1937.1|1935.9|7
1670439900000|2022-12-07 19:05:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|0
1670440200000|2022-12-07 19:10:00|1937.6|1936.4|1939.9|1938.7|1939.9|1938.7|1937.4|1936.2|5
1670440500000|2022-12-07 19:15:00|1939.6|1938.4|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|3
1670440800000|2022-12-07 19:20:00|1938.6|1937.4|1938.4|1937.2|1939.1|1937.9|1937.6|1936.4|1
1670441100000|2022-12-07 19:25:00|1938.6|1937.4|1939.1|1937.9|1939.4|1938.2|1938.4|1937.2|2
1670441400000|2022-12-07 19:30:00|1938.9|1937.7|1940.1|1938.9|1940.1|1938.9|1938.4|1937.2|1
1670441700000|2022-12-07 19:35:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|0
1670442000000|2022-12-07 19:40:00|1940.6|1939.4|1939.9|1938.7|1940.6|1939.4|1938.9|1937.7|1
1670442300000|2022-12-07 19:45:00|1940.1|1938.9|1939.4|1938.2|1940.1|1938.9|1939.1|1937.9|0
1670442600000|2022-12-07 19:50:00|1939.6|1938.4|1938.6|1937.4|1939.6|1938.4|1938.4|1937.2|4
1670442900000|2022-12-07 19:55:00|1938.9|1937.7|1938.9|1937.7|1939.1|1937.9|1938.1|1936.9|4
1670443200000|2022-12-07 20:00:00|1938.6|1937.4|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|14
1670443500000|2022-12-07 20:05:00|1940.1|1938.9|1938.9|1937.7|1940.4|1939.2|1938.6|1937.4|30
1670443800000|2022-12-07 20:10:00|1939.4|1938.2|1939.6|1938.4|1939.9|1938.7|1938.9|1937.7|45
1670444100000|2022-12-07 20:15:00|1939.4|1938.2|1939.4|1938.2|1940.4|1939.2|1939.1|1937.9|24
1670444400000|2022-12-07 20:20:00|1939.1|1937.9|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|19
1670444700000|2022-12-07 20:25:00|1940.1|1938.9|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|21
1670445000000|2022-12-07 20:30:00|1940.9|1939.7|1940.6|1939.4|1941.4|1940.2|1940.6|1939.4|26
1670445300000|2022-12-07 20:35:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|15
1670445600000|2022-12-07 20:40:00|1941.4|1940.2|1941.1|1939.9|1941.4|1940.2|1940.9|1939.7|78
1670445900000|2022-12-07 20:45:00|1940.4|1939.2|1941.1|1939.9|1941.4|1940.2|1940.4|1939.2|39
1670446200000|2022-12-07 20:50:00|1939.4|1938.2|1941.9|1939.9|1942.1|1940.9|1939.1|1937.9|231
1670446500000|2022-12-07 20:55:00|1942|1940|1940.5|1938.5|1942.7|1940.7|1940.4|1938.4|0
1670446800000|2022-12-07 21:00:00|1940.4|1938.4|1940.7|1938.7|1941.7|1939.7|1940.2|1938.2|4
1670447100000|2022-12-07 21:05:00|1941|1939|1939.7|1937.7|1941.1|1939.1|1939.4|1937.4|0
1670447400000|2022-12-07 21:10:00|1939.8|1937.8|1939.7|1937.7|1940.2|1938.2|1939.7|1937.7|0
1670447700000|2022-12-07 21:15:00|1939.8|1937.8|1939.9|1937.9|1940|1938|1939.7|1937.7|0
1670448000000|2022-12-07 21:20:00|1939.8|1937.8|1939.7|1937.7|1939.9|1937.9|1939.7|1937.7|0
1670448300000|2022-12-07 21:25:00|1939.8|1937.8|1939.8|1937.8|1940.1|1938.1|1939.7|1937.7|0
1670448600000|2022-12-07 21:30:00|1939.9|1937.9|1939.9|1937.9|1939.9|1937.9|1939.9|1937.9|0
1670448900000|2022-12-07 21:35:00|1940|1938|1940|1938|1940|1938|1940|1938|0
1670449200000|2022-12-07 21:40:00|1940.3|1938.3|1940.6|1938.6|1940.9|1938.9|1940.3|1938.3|0
1670449500000|2022-12-07 21:45:00|1940.3|1938.3|1941.5|1939.5|1941.8|1939.8|1940.2|1938.2|0
1670450100000|2022-12-07 21:55:00|1941.4|1939.4|1941.5|1939.5|1941.8|1939.8|1941.4|1939.4|0
1670450400000|2022-12-07 22:00:00|1941.6|1939.6|1941.4|1939.4|1941.6|1939.6|1941.3|1939.3|0
1670450700000|2022-12-07 22:05:00|1941.5|1939.5|1941.5|1939.5|1941.6|1939.6|1941.4|1939.4|0
1670451000000|2022-12-07 22:10:00|1941.4|1939.4|1941.5|1939.5|1941.5|1939.5|1941.4|1939.4|0
1670451300000|2022-12-07 22:15:00|1941.6|1939.6|1941.6|1939.6|1941.6|1939.6|1941.5|1939.5|0
1670451600000|2022-12-07 22:20:00|1941.5|1939.5|1941.6|1939.6|1941.6|1939.6|1941.5|1939.5|0
1670452500000|2022-12-07 22:35:00|1941.5|1939.5|1941.6|1939.6|1941.6|1939.6|1941.5|1939.5|0
1670453100000|2022-12-07 22:45:00|1941.7|1939.7|1941.6|1939.6|1941.7|1939.7|1941.6|1939.6|0
1670453400000|2022-12-07 22:50:00|1941.7|1939.7|1941.7|1939.7|1941.7|1939.7|1941.6|1939.6|0
1670453700000|2022-12-07 22:55:00|1941.6|1939.6|1941.7|1939.7|1941.7|1939.7|1941.6|1939.6|0
1670454000000|2022-12-07 23:00:00|1941.9|1939.9|1941.7|1939.7|1942.2|1940.2|1941.1|1939.1|0
1670454300000|2022-12-07 23:05:00|1941.6|1939.6|1941.8|1939.8|1942.1|1940.1|1941.6|1939.6|0
1670454600000|2022-12-07 23:10:00|1941.9|1939.9|1942|1940|1942.2|1940.2|1941.8|1939.8|0
1670454900000|2022-12-07 23:15:00|1942.2|1940.2|1942.1|1940.1|1942.2|1940.2|1942|1940|0
1670455200000|2022-12-07 23:20:00|1942.2|1940.2|1942.5|1940.5|1942.8|1940.8|1942.1|1940.1|0
1670455500000|2022-12-07 23:25:00|1942.6|1940.6|1942.5|1940.5|1943.1|1941.1|1942.5|1940.5|0
1670455800000|2022-12-07 23:30:00|1941.9|1939.9|1941.7|1939.7|1942.5|1940.5|1940.7|1938.7|0
1670456100000|2022-12-07 23:35:00|1941.6|1939.6|1941.1|1939.1|1941.7|1939.7|1940.9|1938.9|0
1670456400000|2022-12-07 23:40:00|1941|1939|1941.2|1939.2|1941.7|1939.7|1940.6|1938.6|0
1670456700000|2022-12-07 23:45:00|1941.4|1939.4|1941.6|1940.4|1941.6|1940.4|1938.9|1937.7|92
1670457000000|2022-12-07 23:50:00|1942.1|1940.9|1943.1|1941.9|1943.1|1941.9|1941.9|1940.7|28
1670457300000|2022-12-07 23:55:00|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|1941.1|1939.9|17
1670457600000|2022-12-08 00:00:00|1942.7|1941.9|1938.9|1938.1|1944.7|1943.9|1938.7|1937.9|347
1670457900000|2022-12-08 00:05:00|1938.7|1937.9|1936.4|1935.6|1939.2|1938.4|1936.2|1935.4|211
1670458200000|2022-12-08 00:10:00|1936.7|1935.9|1936.9|1936.1|1938.2|1937.4|1936.7|1935.9|209
1670458500000|2022-12-08 00:15:00|1936.7|1935.9|1930.7|1929.9|1936.7|1935.9|1930.2|1929.4|311
1670458800000|2022-12-08 00:20:00|1931.2|1930.4|1929.7|1928.9|1931.4|1930.6|1929.7|1928.9|149
1670459100000|2022-12-08 00:25:00|1929.9|1929.1|1930.2|1929.4|1930.7|1929.9|1929.9|1929.1|153
1670459400000|2022-12-08 00:30:00|1930.7|1929.9|1930.2|1929.4|1930.9|1930.1|1929.2|1928.4|203
1670459700000|2022-12-08 00:35:00|1930.4|1929.6|1932.7|1931.9|1932.7|1931.9|1930.2|1929.4|51
1670460000000|2022-12-08 00:40:00|1933.2|1932.4|1932.9|1932.1|1933.4|1932.6|1931.7|1930.9|136
1670460300000|2022-12-08 00:45:00|1932.7|1931.9|1931.7|1930.9|1933.2|1932.4|1931.4|1930.6|53
1670460600000|2022-12-08 00:50:00|1931.2|1930.4|1929.2|1928.4|1931.2|1930.4|1929.2|1928.4|72
1670460900000|2022-12-08 00:55:00|1929.7|1928.9|1930.7|1929.9|1930.7|1929.9|1929.7|1928.9|29
1670461200000|2022-12-08 01:00:00|1930.9|1930.1|1929.7|1928.9|1931.7|1930.9|1929.4|1928.6|171
1670461500000|2022-12-08 01:05:00|1929.4|1928.6|1931.2|1930.4|1931.2|1930.4|1929.4|1928.6|92
1670461800000|2022-12-08 01:10:00|1931.7|1930.9|1933.7|1932.9|1933.9|1933.1|1931.2|1930.4|52
1670462100000|2022-12-08 01:15:00|1933.2|1932.4|1933.7|1932.9|1933.7|1932.9|1932.2|1931.4|122
1670462400000|2022-12-08 01:20:00|1933.9|1933.1|1934.7|1933.9|1934.7|1933.9|1933.7|1932.9|55
1670462700000|2022-12-08 01:25:00|1934.9|1934.1|1934.7|1933.9|1935.4|1934.6|1934.7|1933.9|25
1670463000000|2022-12-08 01:30:00|1934.9|1934.1|1932.7|1931.9|1935.2|1934.4|1932.7|1931.9|71
1670463300000|2022-12-08 01:35:00|1932.9|1932.1|1932.7|1931.9|1933.2|1932.4|1931.2|1930.4|117
1670463600000|2022-12-08 01:40:00|1932.9|1932.1|1933.7|1932.9|1933.7|1932.9|1932.7|1931.9|51
1670463900000|2022-12-08 01:45:00|1933.2|1932.4|1934.2|1933.4|1934.4|1933.6|1932.7|1931.9|55
1670464200000|2022-12-08 01:50:00|1933.9|1933.1|1931.7|1930.9|1933.9|1933.1|1931.4|1930.6|77
1670464500000|2022-12-08 01:55:00|1932.2|1931.4|1933.7|1932.9|1933.7|1932.9|1932.2|1931.4|52
1670464800000|2022-12-08 02:00:00|1933.4|1932.6|1933.2|1932.4|1933.9|1933.1|1932.7|1931.9|16
1670465100000|2022-12-08 02:05:00|1933.4|1932.6|1933.9|1933.1|1934.2|1933.4|1933.2|1932.4|11
1670465400000|2022-12-08 02:10:00|1933.7|1932.9|1933.7|1932.9|1934.7|1933.9|1933.7|1932.9|16
1670465700000|2022-12-08 02:15:00|1933.9|1933.1|1933.7|1932.9|1934.2|1933.4|1933.4|1932.6|28
1670466000000|2022-12-08 02:20:00|1933.9|1933.1|1934.2|1933.4|1934.4|1933.6|1933.7|1932.9|5
1670466300000|2022-12-08 02:25:00|1934.7|1933.9|1935.9|1935.1|1936.2|1935.4|1934.4|1933.6|223
1670466600000|2022-12-08 02:30:00|1935.7|1934.9|1937.7|1936.9|1937.7|1936.9|1935.7|1934.9|106
1670466900000|2022-12-08 02:35:00|1937.4|1936.6|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|1
1670467200000|2022-12-08 02:40:00|1937.9|1937.1|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|11
1670467500000|2022-12-08 02:45:00|1937.9|1937.1|1938.2|1937.4|1938.7|1937.9|1937.9|1937.1|7
1670467800000|2022-12-08 02:50:00|1937.9|1937.1|1937.7|1936.9|1938.2|1937.4|1937.4|1936.6|4
1670468100000|2022-12-08 02:55:00|1937.4|1936.6|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|9
1670468700000|2022-12-08 03:05:00|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|6
1670469000000|2022-12-08 03:10:00|1938.7|1937.9|1938.4|1937.6|1938.7|1937.9|1937.7|1936.9|4
1670469300000|2022-12-08 03:15:00|1938.2|1937.4|1938.7|1937.9|1938.9|1938.1|1938.2|1937.4|19
1670469600000|2022-12-08 03:20:00|1938.9|1938.1|1938.2|1937.4|1938.9|1938.1|1938.2|1937.4|16
1670469900000|2022-12-08 03:25:00|1938.7|1937.9|1938.4|1937.6|1938.7|1937.9|1938.2|1937.4|12
1670470200000|2022-12-08 03:30:00|1938.2|1937.4|1939.9|1939.1|1939.9|1939.1|1937.4|1936.6|76
1670470500000|2022-12-08 03:35:00|1939.7|1938.9|1939.2|1938.4|1939.9|1939.1|1939.2|1938.4|19
1670470800000|2022-12-08 03:40:00|1939.4|1938.6|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|26
1670471100000|2022-12-08 03:45:00|1939.9|1939.1|1940.2|1939.4|1941.2|1940.4|1939.7|1938.9|28
1670471400000|2022-12-08 03:50:00|1939.9|1939.1|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|17
1670471700000|2022-12-08 03:55:00|||||||||27
1670472000000|2022-12-08 04:00:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|32
1670472300000|2022-12-08 04:05:00|1939.9|1939.1|1940.2|1939.4|1940.4|1939.6|1939.9|1939.1|32
1670472600000|2022-12-08 04:10:00|1940.7|1939.9|1940.7|1939.9|1940.9|1940.1|1940.7|1939.9|29
1670472900000|2022-12-08 04:15:00|1940.9|1940.1|1940.7|1939.9|1941.2|1940.4|1940.7|1939.9|21
1670473200000|2022-12-08 04:20:00|1940.9|1940.1|1941.2|1940.4|1941.7|1940.9|1940.7|1939.9|23
1670473500000|2022-12-08 04:25:00|1941.4|1940.6|1941.9|1941.1|1942.2|1941.4|1941.2|1940.4|33
1670473800000|2022-12-08 04:30:00|1942.2|1941.4|1942.7|1941.9|1943.7|1942.9|1942.2|1941.4|109
1670474100000|2022-12-08 04:35:00|1942.2|1941.4|1941.7|1940.9|1942.2|1941.4|1941.7|1940.9|352
1670474400000|2022-12-08 04:40:00|||||||||103
1670474700000|2022-12-08 04:45:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1941.2|1940.4|331
1670475000000|2022-12-08 04:50:00|1941.2|1940.4|1941.2|1940.4|1941.2|1940.4|1941.2|1940.4|101
1670475300000|2022-12-08 04:55:00|1940.7|1939.9|1940.2|1939.4|1941.2|1940.4|1940.2|1939.4|207
1670475600000|2022-12-08 05:00:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|620
1670475900000|2022-12-08 05:05:00|1941.2|1940.4|1940.2|1939.4|1941.2|1940.4|1940.2|1939.4|344
1670476200000|2022-12-08 05:10:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|347
1670476500000|2022-12-08 05:15:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|207
1670476800000|2022-12-08 05:20:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|254
1670477100000|2022-12-08 05:25:00|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|343
1670477400000|2022-12-08 05:30:00|||||||||37
1670477700000|2022-12-08 05:35:00|1941.2|1940.4|1941.2|1940.4|1941.2|1940.4|1941.2|1940.4|194
1670478000000|2022-12-08 05:40:00|1940.7|1939.9|1939.2|1938.4|1940.7|1939.9|1938.7|1937.9|1261
1670478300000|2022-12-08 05:45:00|1939.7|1938.9|1938.7|1937.9|1939.7|1938.9|1938.7|1937.9|236
1670478600000|2022-12-08 05:50:00|1939.2|1938.4|1940.7|1939.9|1940.7|1939.9|1939.2|1938.4|576
1670478900000|2022-12-08 05:55:00|1940.2|1939.4|1941.2|1940.4|1941.7|1940.9|1940.2|1939.4|2403
1670479200000|2022-12-08 06:00:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1939.7|1938.9|1975
1670479500000|2022-12-08 06:05:00|1941.1|1939.1|1940.8|1938.8|1941.1|1939.1|1940.6|1938.6|373
1670479800000|2022-12-08 06:10:00|1940.6|1938.6|1941.1|1939.1|1941.4|1939.4|1940.4|1938.4|23
1670480100000|2022-12-08 06:15:00|1941.3|1939.3|1941.3|1939.3|1941.6|1939.6|1940.8|1938.8|315
1670480400000|2022-12-08 06:20:00|1941.4|1939.4|1941.3|1939.3|1941.5|1939.5|1941.3|1939.3|0
1670480700000|2022-12-08 06:25:00|1941.1|1939.1|1942.1|1940.1|1942.1|1940.1|1941.1|1939.1|0
1670481000000|2022-12-08 06:30:00|1941.9|1939.9|1941.9|1939.9|1942|1940|1941.7|1939.7|0
1670481300000|2022-12-08 06:35:00|1942.2|1940.2|1942|1940|1942.2|1940.2|1942|1940|0
1670481600000|2022-12-08 06:40:00|1942.2|1940.2|1942|1940|1942.2|1940.2|1942|1940|0
1670481900000|2022-12-08 06:45:00|1941.8|1939.8|1942.2|1940.2|1942.2|1940.2|1941.8|1939.8|0
1670482200000|2022-12-08 06:50:00|1941.6|1939.6|1941.9|1939.9|1941.9|1939.9|1941.5|1939.5|0
1670482500000|2022-12-08 06:55:00|1942.2|1940.2|1942.2|1940.2|1942.5|1940.5|1942.1|1940.1|0
1670482800000|2022-12-08 07:00:00|1942.1|1940.1|1942.2|1940.2|1942.9|1940.9|1942|1940|0
1670483100000|2022-12-08 07:05:00|1942.3|1940.3|1942.6|1940.6|1942.9|1940.9|1942.2|1940.2|0
1670483400000|2022-12-08 07:10:00|1942.5|1940.5|1942.9|1940.9|1943.2|1941.2|1942.5|1940.5|0
1670483700000|2022-12-08 07:15:00|1942.7|1940.7|1943.2|1941.2|1943.2|1941.2|1942.7|1940.7|0
1670484000000|2022-12-08 07:20:00|1943.4|1941.4|1944|1942|1944|1942|1943.4|1941.4|0
1670484300000|2022-12-08 07:25:00|1943.9|1941.9|1943.8|1941.8|1944.2|1942.2|1943.3|1941.3|0
1670484600000|2022-12-08 07:30:00|1942.1|1940.9|1944.4|1943.2|1944.9|1943.7|1942.1|1940.9|180
1670484900000|2022-12-08 07:35:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|105
1670485200000|2022-12-08 07:40:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|56
1670485500000|2022-12-08 07:45:00|1943.4|1942.2|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|61
1670485800000|2022-12-08 07:50:00|1943.9|1942.7|1944.4|1943.2|1944.6|1943.4|1943.4|1942.2|203
1670486100000|2022-12-08 07:55:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|11
1670486400000|2022-12-08 08:00:00|1943.4|1942.2|1943.6|1942.4|1943.9|1942.7|1942.9|1941.7|87
1670486700000|2022-12-08 08:05:00|1943.4|1942.2|1943.6|1942.4|1944.4|1943.2|1943.4|1942.2|88
1670487000000|2022-12-08 08:10:00|1943.9|1942.7|1943.6|1942.4|1943.9|1942.7|1942.9|1941.7|41
1670487300000|2022-12-08 08:15:00|1943.9|1942.7|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|106
1670487600000|2022-12-08 08:20:00|1942.6|1941.4|1943.4|1942.2|1943.6|1942.4|1942.4|1941.2|72
1670487900000|2022-12-08 08:25:00|1943.1|1941.9|1944.9|1943.7|1944.9|1943.7|1942.9|1941.7|80
1670488200000|2022-12-08 08:30:00|1944.4|1943.2|1944.4|1943.2|1944.6|1943.4|1943.9|1942.7|21
1670488500000|2022-12-08 08:35:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|38
1670488800000|2022-12-08 08:40:00|1945.1|1943.9|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|45
1670489100000|2022-12-08 08:45:00|1943.9|1942.7|1943.4|1942.2|1944.1|1942.9|1943.4|1942.2|97
1670489400000|2022-12-08 08:50:00|1943.6|1942.4|1944.4|1943.2|1944.4|1943.2|1943.6|1942.4|53
1670489700000|2022-12-08 08:55:00|1944.9|1943.7|1944.4|1943.2|1944.9|1943.7|1944.4|1943.2|46
1670490000000|2022-12-08 09:00:00|1944.1|1942.9|1943.9|1942.7|1944.9|1943.7|1943.9|1942.7|81
1670490300000|2022-12-08 09:05:00|1943.4|1942.2|1943.4|1942.2|1943.6|1942.4|1942.9|1941.7|32
1670490600000|2022-12-08 09:10:00|1943.1|1941.9|1944.4|1943.2|1944.4|1943.2|1942.9|1941.7|12
1670490900000|2022-12-08 09:15:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|21
1670491200000|2022-12-08 09:20:00|1943.6|1942.4|1943.9|1942.7|1943.9|1942.7|1943.6|1942.4|35
1670491500000|2022-12-08 09:25:00|1943.6|1942.4|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|92
1670491800000|2022-12-08 09:30:00|||||||||7
1670492100000|2022-12-08 09:35:00|1944.4|1943.2|1944.4|1943.2|1945.9|1944.7|1944.4|1943.2|103
1670492400000|2022-12-08 09:40:00|1944.6|1943.4|1943.9|1942.7|1944.6|1943.4|1943.9|1942.7|28
1670492700000|2022-12-08 09:45:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|28
1670493000000|2022-12-08 09:50:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|71
1670493300000|2022-12-08 09:55:00|1942.6|1941.4|1942.9|1941.7|1943.1|1941.9|1942.4|1941.2|24
1670493600000|2022-12-08 10:00:00|1943.4|1942.2|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|23
1670493900000|2022-12-08 10:05:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|68
1670494200000|2022-12-08 10:10:00|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|25
1670494500000|2022-12-08 10:15:00|||||||||9
1670494800000|2022-12-08 10:20:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|19
1670495100000|2022-12-08 10:25:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|39
1670495400000|2022-12-08 10:30:00|1942.4|1941.2|1943.4|1942.2|1943.4|1942.2|1942.4|1941.2|49
1670495700000|2022-12-08 10:35:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|56
1670496000000|2022-12-08 10:40:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|29
1670496300000|2022-12-08 10:45:00|1941.6|1940.4|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|142
1670496600000|2022-12-08 10:50:00|1940.6|1939.4|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|40
1670496900000|2022-12-08 10:55:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|29
1670497200000|2022-12-08 11:00:00|1941.4|1940.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|50
1670497500000|2022-12-08 11:05:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.6|1939.4|131
1670497800000|2022-12-08 11:10:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|8
1670498100000|2022-12-08 11:15:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|51
1670498400000|2022-12-08 11:20:00|1941.1|1939.9|1940.9|1939.7|1941.1|1939.9|1939.9|1938.7|271
1670498700000|2022-12-08 11:25:00|1941.1|1939.9|1940.4|1939.2|1941.4|1940.2|1940.1|1938.9|172
1670499000000|2022-12-08 11:30:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|73
1670499300000|2022-12-08 11:35:00|||||||||10
1670499600000|2022-12-08 11:40:00|||||||||15
1670499900000|2022-12-08 11:45:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|50
1670500200000|2022-12-08 11:50:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|47
1670500500000|2022-12-08 11:55:00|||||||||4
1670500800000|2022-12-08 12:00:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|67
1670501100000|2022-12-08 12:05:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|41
1670501400000|2022-12-08 12:10:00|||||||||1
1670501700000|2022-12-08 12:15:00|1941.4|1940.2|1942.4|1941.2|1942.4|1941.2|1941.1|1939.9|44
1670502000000|2022-12-08 12:20:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|31
1670502300000|2022-12-08 12:25:00|1942.1|1940.9|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|4
1670502600000|2022-12-08 12:30:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|36
1670502900000|2022-12-08 12:35:00|1942.1|1940.9|1942.9|1941.7|1943.4|1942.2|1941.9|1940.7|41
1670503200000|2022-12-08 12:40:00|1943.4|1942.2|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|50
1670503500000|2022-12-08 12:45:00|1943.6|1942.4|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|40
1670503800000|2022-12-08 12:50:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|47
1670504100000|2022-12-08 12:55:00|1943.6|1942.4|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|47
1670504400000|2022-12-08 13:00:00|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|29
1670504700000|2022-12-08 13:05:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|9
1670505000000|2022-12-08 13:10:00|||||||||9
1670505300000|2022-12-08 13:15:00|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|57
1670505600000|2022-12-08 13:20:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|82
1670505900000|2022-12-08 13:25:00|1944.1|1942.9|1943.4|1942.2|1944.1|1942.9|1943.4|1942.2|91
1670506200000|2022-12-08 13:30:00|1942.9|1941.7|1943.4|1942.2|1944.9|1943.7|1942.9|1941.7|129
1670506500000|2022-12-08 13:35:00|1943.6|1942.4|1945.9|1944.7|1946.4|1945.2|1943.6|1942.4|116
1670506800000|2022-12-08 13:40:00|1945.6|1944.4|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|225
1670507100000|2022-12-08 13:45:00|1945.6|1944.4|1944.9|1943.7|1945.6|1944.4|1944.9|1943.7|35
1670507400000|2022-12-08 13:50:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|37
1670507700000|2022-12-08 13:55:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|44
1670508000000|2022-12-08 14:00:00|||||||||40
1670508300000|2022-12-08 14:05:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|39
1670508600000|2022-12-08 14:10:00|1945.1|1943.9|1943.9|1942.7|1945.4|1944.2|1943.9|1942.7|41
1670508900000|2022-12-08 14:15:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.6|1942.4|172
1670509200000|2022-12-08 14:20:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|149
1670509500000|2022-12-08 14:25:00|1943.6|1942.4|1943.9|1942.7|1944.4|1943.2|1943.1|1941.9|338
1670509800000|2022-12-08 14:30:00|1944.4|1943.2|1942.1|1940.9|1944.9|1943.7|1941.9|1940.7|366
1670510100000|2022-12-08 14:35:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|210
1670510400000|2022-12-08 14:40:00|1941.4|1940.2|1940.9|1939.7|1942.4|1941.2|1940.4|1939.2|273
1670510700000|2022-12-08 14:45:00|1940.6|1939.4|1942.4|1941.2|1942.4|1941.2|1939.9|1938.7|309
1670511000000|2022-12-08 14:50:00|1942.6|1941.4|1944.9|1943.7|1945.9|1944.7|1942.6|1941.4|362
1670511300000|2022-12-08 14:55:00|1945.4|1944.2|1946.9|1945.7|1947.4|1946.2|1944.9|1943.7|199
1670511600000|2022-12-08 15:00:00|1947.1|1945.9|1947.6|1946.4|1947.9|1946.7|1946.4|1945.2|172
1670511900000|2022-12-08 15:05:00|1947.4|1946.2|1948.9|1947.7|1949.9|1948.7|1947.4|1946.2|227
1670512200000|2022-12-08 15:10:00|1949.4|1948.2|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|151
1670512500000|2022-12-08 15:15:00|1949.4|1948.2|1948.4|1947.2|1949.6|1948.4|1947.9|1946.7|90
1670512800000|2022-12-08 15:20:00|1948.6|1947.4|1949.4|1948.2|1949.9|1948.7|1948.6|1947.4|79
1670513100000|2022-12-08 15:25:00|1949.9|1948.7|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|150
1670513400000|2022-12-08 15:30:00|1949.4|1948.2|1950.4|1949.2|1950.4|1949.2|1948.4|1947.2|110
1670513700000|2022-12-08 15:35:00|1950.1|1948.9|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|32
1670514000000|2022-12-08 15:40:00|1950.4|1949.2|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|68
1670514300000|2022-12-08 15:45:00|1949.1|1947.9|1949.1|1947.9|1949.4|1948.2|1948.6|1947.4|63
1670514600000|2022-12-08 15:50:00|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|1948.9|1947.7|54
1670514900000|2022-12-08 15:55:00|1949.9|1948.7|1949.9|1948.7|1949.9|1948.7|1949.4|1948.2|46
1670515200000|2022-12-08 16:00:00|1950.4|1949.2|1947.9|1946.7|1950.9|1949.7|1947.9|1946.7|183
1670515500000|2022-12-08 16:05:00|1948.4|1947.2|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|71
1670515800000|2022-12-08 16:10:00|1947.1|1945.9|1948.4|1947.2|1948.4|1947.2|1947.1|1945.9|30
1670516100000|2022-12-08 16:15:00|1948.9|1947.7|1947.4|1946.2|1948.9|1947.7|1946.4|1945.2|50
1670516400000|2022-12-08 16:20:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|52
1670516700000|2022-12-08 16:25:00|1946.9|1945.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|147
1670517000000|2022-12-08 16:30:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|32
1670517300000|2022-12-08 16:35:00|1947.1|1945.9|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|146
1670517600000|2022-12-08 16:40:00|1947.6|1946.4|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|112
1670517900000|2022-12-08 16:45:00|1946.4|1945.2|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|28
1670518200000|2022-12-08 16:50:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1946.6|1945.4|47
1670518500000|2022-12-08 16:55:00|1947.1|1945.9|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|25
1670518800000|2022-12-08 17:00:00|1945.9|1944.7|1945.9|1944.7|1947.4|1946.2|1945.9|1944.7|39
1670519100000|2022-12-08 17:05:00|1946.4|1945.2|1947.4|1946.2|1947.6|1946.4|1945.9|1944.7|183
1670519400000|2022-12-08 17:10:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|39
1670519700000|2022-12-08 17:15:00|1947.1|1945.9|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|12
1670520000000|2022-12-08 17:20:00|1946.4|1945.2|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|29
1670520300000|2022-12-08 17:25:00|1947.1|1945.9|1946.4|1945.2|1947.4|1946.2|1946.1|1944.9|22
1670520600000|2022-12-08 17:30:00|1945.9|1944.7|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|13
1670520900000|2022-12-08 17:35:00|1946.6|1945.4|1945.9|1944.7|1946.9|1945.7|1945.4|1944.2|5
1670521200000|2022-12-08 17:40:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|5
1670521500000|2022-12-08 17:45:00|1946.1|1944.9|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|13
1670521800000|2022-12-08 17:50:00|1947.4|1946.2|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|16
1670522100000|2022-12-08 17:55:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|27
1670522400000|2022-12-08 18:00:00|1948.4|1947.2|1948.4|1947.2|1948.6|1947.4|1947.9|1946.7|28
1670522700000|2022-12-08 18:05:00|1947.9|1946.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|57
1670523000000|2022-12-08 18:10:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|57
1670523300000|2022-12-08 18:15:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|34
1670523600000|2022-12-08 18:20:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|32
1670523900000|2022-12-08 18:25:00|1949.4|1948.2|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|29
1670524200000|2022-12-08 18:30:00|1950.4|1949.2|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|35
1670524500000|2022-12-08 18:35:00|1949.9|1948.7|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|59
1670524800000|2022-12-08 18:40:00|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|78
1670525100000|2022-12-08 18:45:00|1951.4|1950.2|1951.9|1950.7|1951.9|1950.7|1950.9|1949.7|57
1670525400000|2022-12-08 18:50:00|1951.4|1950.2|1950.4|1949.2|1951.9|1950.7|1950.4|1949.2|48
1670525700000|2022-12-08 18:55:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|61
1670526000000|2022-12-08 19:00:00|1949.9|1948.7|1948.4|1947.2|1950.4|1949.2|1947.9|1946.7|83
1670526300000|2022-12-08 19:05:00|1947.9|1946.7|1948.4|1947.2|1948.4|1947.2|1946.4|1945.2|112
1670526600000|2022-12-08 19:10:00|1947.9|1946.7|1947.9|1946.7|1948.4|1947.2|1946.9|1945.7|36
1670526900000|2022-12-08 19:15:00|1947.6|1946.4|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|19
1670527200000|2022-12-08 19:20:00|1948.4|1947.2|1948.9|1947.7|1949.1|1947.9|1948.4|1947.2|50
1670527500000|2022-12-08 19:25:00|1949.1|1947.9|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|76
1670527800000|2022-12-08 19:30:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|44
1670528100000|2022-12-08 19:35:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|18
1670528400000|2022-12-08 19:40:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|45
1670528700000|2022-12-08 19:45:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|51
1670529000000|2022-12-08 19:50:00|1949.1|1947.9|1950.4|1949.2|1950.4|1949.2|1948.9|1947.7|25
1670529300000|2022-12-08 19:55:00|1950.9|1949.7|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|23
1670529600000|2022-12-08 20:00:00|1949.6|1948.4|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|50
1670529900000|2022-12-08 20:05:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1948.4|1947.2|28
1670530200000|2022-12-08 20:10:00|1949.6|1948.4|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|57
1670530500000|2022-12-08 20:15:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|48
1670530800000|2022-12-08 20:20:00|1949.4|1948.2|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|32
1670531100000|2022-12-08 20:25:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|29
1670531400000|2022-12-08 20:30:00|1950.6|1949.4|1951.4|1950.2|1951.9|1950.7|1950.6|1949.4|127
1670531700000|2022-12-08 20:35:00|||||||||63
1670532000000|2022-12-08 20:40:00|1951.6|1950.4|1951.4|1950.2|1951.6|1950.4|1951.4|1950.2|100
1670532300000|2022-12-08 20:45:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|276
1670532600000|2022-12-08 20:50:00|1949.9|1948.7|1951.4|1949.4|1951.4|1950.2|1949.9|1948.7|79
1670532900000|2022-12-08 20:55:00|1951.1|1949.1|1952.4|1950.4|1952.6|1950.6|1951|1949|0
1670533200000|2022-12-08 21:00:00|1952.2|1950.2|1952|1950|1952.6|1950.6|1951.4|1949.4|30
1670533500000|2022-12-08 21:05:00|1952.1|1950.1|1952|1950|1952.1|1950.1|1951.6|1949.6|0
1670533800000|2022-12-08 21:10:00|1951.9|1949.9|1951.6|1949.6|1952.3|1950.3|1951.6|1949.6|0
1670534100000|2022-12-08 21:15:00|1951.3|1949.3|1951.6|1949.6|1951.6|1949.6|1951.3|1949.3|0
1670534400000|2022-12-08 21:20:00|1951.7|1949.7|1951.4|1949.4|1951.7|1949.7|1951.4|1949.4|0
1670534700000|2022-12-08 21:25:00|1951.5|1949.5|1951.6|1949.6|1952|1950|1951.5|1949.5|0
1670535000000|2022-12-08 21:30:00|1951.5|1949.5|1951.5|1949.5|1951.6|1949.6|1951.3|1949.3|0
1670535300000|2022-12-08 21:35:00|1951.3|1949.3|1951.1|1949.1|1951.3|1949.3|1951|1949|0
1670535600000|2022-12-08 21:40:00|1951|1949|1951.1|1949.1|1951.3|1949.3|1950.8|1948.8|0
1670535900000|2022-12-08 21:45:00|1951|1949|1950.8|1948.8|1951.1|1949.1|1950.8|1948.8|0
1670536200000|2022-12-08 21:50:00|1950.9|1948.9|1950.9|1948.9|1950.9|1948.9|1950.7|1948.7|0
1670536500000|2022-12-08 21:55:00|1950.7|1948.7|1950.8|1948.8|1950.9|1948.9|1950.7|1948.7|0
1670536800000|2022-12-08 22:00:00|1950.9|1948.9|1950.9|1948.9|1950.9|1948.9|1950.8|1948.8|0
1670537100000|2022-12-08 22:05:00|1951|1949|1950.9|1948.9|1951|1949|1950.8|1948.8|0
1670537400000|2022-12-08 22:10:00|1950.8|1948.8|1950.8|1948.8|1950.8|1948.8|1950.8|1948.8|0
1670537700000|2022-12-08 22:15:00|1950.7|1948.7|1950.7|1948.7|1950.8|1948.8|1950.7|1948.7|0
1670538000000|2022-12-08 22:20:00|1950.8|1948.8|1950.9|1948.9|1950.9|1948.9|1950.7|1948.7|0
1670538300000|2022-12-08 22:25:00|1951|1949|1950.9|1948.9|1951|1949|1950.8|1948.8|0
1670538600000|2022-12-08 22:30:00|1951|1949|1951|1949|1951.2|1949.2|1950.9|1948.9|0
1670538900000|2022-12-08 22:35:00|1951.1|1949.1|1951.2|1949.2|1951.4|1949.4|1951.1|1949.1|0
1670539800000|2022-12-08 22:50:00|1951|1949|1951.1|1949.1|1951.1|1949.1|1951|1949|0
1670540400000|2022-12-08 23:00:00|1951|1949|1951.5|1949.5|1951.9|1949.9|1950.8|1948.8|0
1670540700000|2022-12-08 23:05:00|1951.7|1949.7|1950.9|1948.9|1951.7|1949.7|1950.9|1948.9|0
1670541000000|2022-12-08 23:10:00|1950.8|1948.8|1951.3|1949.3|1951.3|1949.3|1950.8|1948.8|0
1670541300000|2022-12-08 23:15:00|1951.6|1949.6|1950|1948|1951.6|1949.6|1950|1948|0
1670541600000|2022-12-08 23:20:00|1950.2|1948.2|1949.7|1947.7|1950.2|1948.2|1949.5|1947.5|0
1670541900000|2022-12-08 23:25:00|1949.8|1947.8|1949.5|1947.5|1949.8|1947.8|1949.5|1947.5|0
1670542200000|2022-12-08 23:30:00|1949.7|1947.7|1949.7|1947.7|1951|1949|1949.7|1947.7|0
1670542500000|2022-12-08 23:35:00|1949.4|1947.4|1949.3|1947.3|1949.5|1947.5|1948.7|1946.7|0
1670542800000|2022-12-08 23:40:00|1949.1|1947.1|1950|1948|1950.3|1948.3|1948.8|1946.8|0
1670543100000|2022-12-08 23:45:00|1950.2|1948.2|1951.4|1950.2|1952.1|1950.9|1949.4|1948|802
1670543400000|2022-12-08 23:50:00|1951.9|1950.7|1953.4|1952.2|1953.4|1952.2|1951.9|1950.7|226
1670543700000|2022-12-08 23:55:00|1952.9|1951.7|1948.4|1947.2|1953.9|1952.7|1948.4|1947.2|774
1670544000000|2022-12-09 00:00:00|1948.2|1947.4|1952.9|1952.1|1953.7|1952.9|1943.7|1942.9|3124
1670544300000|2022-12-09 00:05:00|1953.2|1952.4|1955.7|1954.9|1955.7|1954.9|1952.7|1951.9|553
1670544600000|2022-12-09 00:10:00|1956.2|1955.4|1960.4|1959.6|1960.4|1959.6|1955.7|1954.9|1455
1670544900000|2022-12-09 00:15:00|1960.9|1960.1|1962.9|1962.1|1962.9|1962.1|1960.4|1959.6|1978
1670545200000|2022-12-09 00:20:00|1963.4|1962.6|1962.4|1961.6|1963.9|1963.1|1961.9|1961.1|1226
1670545500000|2022-12-09 00:25:00|1961.9|1961.1|1961.9|1961.1|1962.4|1961.6|1960.6|1959.8|1085
1670545800000|2022-12-09 00:30:00|1962.4|1961.6|1960.9|1960.1|1962.4|1961.6|1959.9|1959.1|1758
1670546100000|2022-12-09 00:35:00|1961.4|1960.6|1961.4|1960.6|1961.9|1961.1|1959.9|1959.1|1057
1670546400000|2022-12-09 00:40:00|1961.9|1961.1|1963.4|1962.6|1963.4|1962.6|1961.9|1961.1|774
1670546700000|2022-12-09 00:45:00|1963.9|1963.1|1963.4|1962.6|1964.9|1964.1|1962.9|1962.1|852
1670547000000|2022-12-09 00:50:00|1963.9|1963.1|1964.9|1964.1|1964.9|1964.1|1963.4|1962.6|826
1670547300000|2022-12-09 00:55:00|1964.4|1963.6|1964.9|1964.1|1965.9|1965.1|1964.4|1963.6|953
1670547600000|2022-12-09 01:00:00|1965.4|1964.6|1964.9|1964.1|1965.4|1964.6|1964.9|1964.1|439
1670547900000|2022-12-09 01:05:00|1965.4|1964.6|1961.9|1961.1|1965.4|1964.6|1961.9|1961.1|523
1670548200000|2022-12-09 01:10:00|1961.4|1960.6|1959.4|1958.6|1961.9|1961.1|1959.4|1958.6|535
1670548500000|2022-12-09 01:15:00|1959.9|1959.1|1959.9|1959.1|1960.9|1960.1|1959.6|1958.8|553
1670548800000|2022-12-09 01:20:00|1960.4|1959.6|1960.4|1959.6|1960.9|1960.1|1960.4|1959.6|278
1670549100000|2022-12-09 01:25:00|1959.9|1959.1|1962.9|1962.1|1962.9|1962.1|1959.9|1959.1|458
1670549400000|2022-12-09 01:30:00|1963.4|1962.6|1960.9|1960.1|1963.4|1962.6|1960.9|1960.1|430
1670549700000|2022-12-09 01:35:00|1961.4|1960.6|1962.4|1961.6|1962.4|1961.6|1960.9|1960.1|286
1670550000000|2022-12-09 01:40:00|1961.9|1961.1|1960.9|1960.1|1961.9|1961.1|1960.9|1960.1|279
1670550300000|2022-12-09 01:45:00|1960.4|1959.6|1962.4|1961.6|1962.4|1961.6|1960.4|1959.6|194
1670550600000|2022-12-09 01:50:00|1962.9|1962.1|1963.4|1962.6|1963.4|1962.6|1962.4|1961.6|257
1670550900000|2022-12-09 01:55:00|1962.9|1962.1|1962.4|1961.6|1963.4|1962.6|1961.4|1960.6|417
1670551200000|2022-12-09 02:00:00|1962.9|1962.1|1961.4|1960.6|1963.4|1962.6|1961.4|1960.6|341
1670551500000|2022-12-09 02:05:00|1961.9|1961.1|1961.9|1961.1|1962.4|1961.6|1961.4|1960.6|395
1670551800000|2022-12-09 02:10:00|1962.4|1961.6|1962.4|1961.6|1962.9|1962.1|1962.4|1961.6|176
1670552100000|2022-12-09 02:15:00|1962.9|1962.1|1964.4|1963.6|1964.4|1963.6|1962.4|1961.6|486
1670552400000|2022-12-09 02:20:00|1963.9|1963.1|1963.9|1963.1|1964.4|1963.6|1963.9|1963.1|139
1670552700000|2022-12-09 02:25:00|1964.4|1963.6|1964.4|1963.6|1964.9|1964.1|1964.4|1963.6|741
1670553000000|2022-12-09 02:30:00|1964.9|1964.1|1965.4|1964.6|1965.9|1965.1|1964.9|1964.1|362
1670553300000|2022-12-09 02:35:00|1964.9|1964.1|1965.4|1964.6|1965.9|1965.1|1964.9|1964.1|215
1670553600000|2022-12-09 02:40:00|1964.9|1964.1|1964.9|1964.1|1965.4|1964.6|1964.9|1964.1|284
1670553900000|2022-12-09 02:45:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|51
1670554200000|2022-12-09 02:50:00|1964.9|1964.1|1964.9|1964.1|1964.9|1964.1|1964.9|1964.1|125
1670554500000|2022-12-09 02:55:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|11
1670554800000|2022-12-09 03:00:00|||||||||29
1670555100000|2022-12-09 03:05:00|||||||||35
1670555400000|2022-12-09 03:10:00|||||||||57
1670555700000|2022-12-09 03:15:00|1964.9|1964.1|1965.4|1964.6|1965.4|1964.6|1964.9|1964.1|202
1670556000000|2022-12-09 03:20:00|||||||||48
1670556300000|2022-12-09 03:25:00|1965.9|1965.1|1965.4|1964.6|1965.9|1965.1|1965.4|1964.6|360
1670556600000|2022-12-09 03:30:00|1964.9|1964.1|1963.4|1962.6|1964.9|1964.1|1962.9|1962.1|599
1670556900000|2022-12-09 03:35:00|1962.9|1962.1|1963.4|1962.6|1963.4|1962.6|1962.9|1962.1|353
1670557200000|2022-12-09 03:40:00|1962.9|1962.1|1963.4|1962.6|1963.4|1962.6|1962.9|1962.1|346
1670557500000|2022-12-09 03:45:00|1962.9|1962.1|1962.4|1961.6|1963.4|1962.6|1962.4|1961.6|318
1670557800000|2022-12-09 03:50:00|1962.9|1962.1|1962.4|1961.6|1962.9|1962.1|1962.4|1961.6|265
1670558100000|2022-12-09 03:55:00|1962.9|1962.1|1962.9|1962.1|1962.9|1962.1|1962.9|1962.1|261
1670558400000|2022-12-09 04:00:00|||||||||48
1670558700000|2022-12-09 04:05:00|1963.4|1962.6|1963.4|1962.6|1963.9|1963.1|1962.9|1962.1|604
1670559000000|2022-12-09 04:10:00|1963.9|1963.1|1963.9|1963.1|1963.9|1963.1|1963.4|1962.6|155
1670559300000|2022-12-09 04:15:00|1963.4|1962.6|1962.9|1962.1|1963.4|1962.6|1962.9|1962.1|403
1670559600000|2022-12-09 04:20:00|1962.4|1961.6|1963.4|1962.6|1963.4|1962.6|1962.4|1961.6|249
1670559900000|2022-12-09 04:25:00|1963.9|1963.1|1963.4|1962.6|1963.9|1963.1|1963.4|1962.6|322
1670560200000|2022-12-09 04:30:00|1962.9|1962.1|1962.9|1962.1|1962.9|1962.1|1962.9|1962.1|88
1670560500000|2022-12-09 04:35:00|1963.4|1962.6|1962.4|1961.6|1963.4|1962.6|1962.4|1961.6|346
1670560800000|2022-12-09 04:40:00|1962.9|1962.1|1962.9|1962.1|1962.9|1962.1|1962.9|1962.1|261
1670561100000|2022-12-09 04:45:00|1962.4|1961.6|1962.9|1962.1|1962.9|1962.1|1962.4|1961.6|224
1670561400000|2022-12-09 04:50:00|||||||||52
1670561700000|2022-12-09 04:55:00|||||||||44
1670562000000|2022-12-09 05:00:00|1963.4|1962.6|1962.9|1962.1|1963.4|1962.6|1962.9|1962.1|615
1670562300000|2022-12-09 05:05:00|1963.4|1962.6|1963.9|1963.1|1963.9|1963.1|1963.4|1962.6|237
1670562600000|2022-12-09 05:10:00|1963.4|1962.6|1963.9|1963.1|1963.9|1963.1|1963.4|1962.6|588
1670562900000|2022-12-09 05:15:00|1963.4|1962.6|1962.9|1962.1|1963.9|1963.1|1962.9|1962.1|464
1670563200000|2022-12-09 05:20:00|1963.4|1962.6|1962.9|1962.1|1963.4|1962.6|1962.9|1962.1|360
1670563500000|2022-12-09 05:25:00|1963.1|1962.3|1962.9|1962.1|1963.4|1962.6|1962.9|1962.1|295
1670563800000|2022-12-09 05:30:00|1963.4|1962.6|1963.4|1962.6|1963.4|1962.6|1963.4|1962.6|107
1670564100000|2022-12-09 05:35:00|1962.9|1962.1|1963.4|1962.6|1963.4|1962.6|1962.9|1962.1|521
1670564400000|2022-12-09 05:40:00|1963.6|1962.8|1963.9|1963.1|1963.9|1963.1|1963.4|1962.6|349
1670564700000|2022-12-09 05:45:00|1964.4|1963.6|1963.4|1962.6|1964.4|1963.6|1963.4|1962.6|515
1670565000000|2022-12-09 05:50:00|1963.9|1963.1|1962.9|1962.1|1963.9|1963.1|1962.9|1962.1|1226
1670565300000|2022-12-09 05:55:00|1962.6|1961.8|1960.4|1959.6|1962.9|1962.1|1960.4|1959.6|3339
1670565600000|2022-12-09 06:00:00|1960.9|1960.1|1962.4|1961.6|1962.9|1962.1|1960.9|1960.1|2916
1670565900000|2022-12-09 06:05:00|1961.9|1961.1|1962.6|1960.6|1962.9|1962.1|1961.9|1960.6|563
1670566200000|2022-12-09 06:10:00|1962.7|1960.7|1963.1|1961.1|1963.3|1961.3|1962.6|1960.6|0
1670566500000|2022-12-09 06:15:00|1962.8|1960.8|1962.5|1960.5|1962.8|1960.8|1962.4|1960.4|337
1670566800000|2022-12-09 06:20:00|1962.3|1960.3|1962|1960|1962.5|1960.5|1961.9|1959.9|0
1670567100000|2022-12-09 06:25:00|1962.1|1960.1|1961.6|1959.6|1962.2|1960.2|1961.5|1959.5|0
1670567400000|2022-12-09 06:30:00|1961.5|1959.5|1961.6|1959.6|1961.6|1959.6|1961.4|1959.4|0
1670567700000|2022-12-09 06:35:00|1961.5|1959.5|1961.6|1959.6|1961.6|1959.6|1961.5|1959.5|0
1670568000000|2022-12-09 06:40:00|1961.5|1959.5|1961.5|1959.5|1961.9|1959.9|1961.5|1959.5|0
1670568300000|2022-12-09 06:45:00|1961.8|1959.8|1961.6|1959.6|1961.9|1959.9|1961.6|1959.6|0
1670568600000|2022-12-09 06:50:00|1961.5|1959.5|1961.6|1959.6|1961.6|1959.6|1961.3|1959.3|0
1670568900000|2022-12-09 06:55:00|1961.5|1959.5|1962.3|1960.3|1962.3|1960.3|1961.5|1959.5|0
1670569200000|2022-12-09 07:00:00|1962.2|1960.2|1961.7|1959.7|1962.3|1960.3|1961.7|1959.7|0
1670569800000|2022-12-09 07:10:00|1961.5|1959.5|1961.3|1959.3|1961.5|1959.5|1961|1959|0
1670570100000|2022-12-09 07:15:00|1961|1959|1961.6|1959.6|1961.9|1959.9|1961|1959|0
1670570400000|2022-12-09 07:20:00|1961.8|1959.8|1962|1960|1962|1960|1961.8|1959.8|0
1670570700000|2022-12-09 07:25:00|1962.1|1960.1|1963.4|1961.4|1963.4|1961.4|1962.1|1960.1|0
1670571000000|2022-12-09 07:30:00|1963.3|1961.3|1963.6|1962.4|1963.7|1962.4|1962.6|1961.1|288
1670571300000|2022-12-09 07:35:00|1964.1|1962.9|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|62
1670571600000|2022-12-09 07:40:00|1963.1|1961.9|1963.1|1961.9|1963.6|1962.4|1963.1|1961.9|81
1670571900000|2022-12-09 07:45:00|1962.6|1961.4|1962.1|1960.9|1962.6|1961.4|1962.1|1960.9|53
1670572200000|2022-12-09 07:50:00|1962.6|1961.4|1962.6|1961.4|1962.6|1961.4|1962.6|1961.4|60
1670572500000|2022-12-09 07:55:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1962.6|1961.4|29
1670572800000|2022-12-09 08:00:00|1962.8|1961.6|1961.6|1960.4|1963.1|1961.9|1961.6|1960.4|119
1670573100000|2022-12-09 08:05:00|1961.1|1959.9|1961.1|1959.9|1961.6|1960.4|1960.6|1959.4|51
1670573400000|2022-12-09 08:10:00|1960.8|1959.6|1960.1|1958.9|1961.1|1959.9|1960.1|1958.9|45
1670573700000|2022-12-09 08:15:00|1960.6|1959.4|1960.1|1958.9|1960.6|1959.4|1959.6|1958.4|49
1670574000000|2022-12-09 08:20:00|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1960.1|1958.9|27
1670574300000|2022-12-09 08:25:00|1960.3|1959.1|1959.6|1958.4|1960.6|1959.4|1959.1|1957.9|85
1670574600000|2022-12-09 08:30:00|1959.1|1957.9|1959.6|1958.4|1960.6|1959.4|1959.1|1957.9|37
1670574900000|2022-12-09 08:35:00|1960.1|1958.9|1960.1|1958.9|1960.6|1959.4|1960.1|1958.9|89
1670575200000|2022-12-09 08:40:00|1959.6|1958.4|1959.1|1957.9|1960.1|1958.9|1959.1|1957.9|21
1670575500000|2022-12-09 08:45:00|1959.6|1958.4|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|92
1670575800000|2022-12-09 08:50:00|1959.3|1958.1|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|88
1670576100000|2022-12-09 08:55:00|1960.1|1958.9|1959.6|1958.4|1960.1|1958.9|1959.6|1958.4|51
1670576400000|2022-12-09 09:00:00|1959.3|1958.1|1958.6|1957.4|1959.6|1958.4|1958.1|1956.9|126
1670576700000|2022-12-09 09:05:00|1959.1|1957.9|1958.8|1957.6|1959.1|1957.9|1957.6|1956.4|71
1670577000000|2022-12-09 09:10:00|1959.1|1957.9|1959.6|1958.4|1959.6|1958.4|1958.6|1957.4|19
1670577300000|2022-12-09 09:15:00|1959.1|1957.9|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|22
1670577600000|2022-12-09 09:20:00|1959.1|1957.9|1960.1|1958.9|1960.1|1958.9|1959.1|1957.9|23
1670577900000|2022-12-09 09:25:00|1959.6|1958.4|1959.1|1957.9|1960.1|1958.9|1958.8|1957.6|159
1670578200000|2022-12-09 09:30:00|1959.6|1958.4|1958.6|1957.4|1959.6|1958.4|1958.6|1957.4|49
1670578500000|2022-12-09 09:35:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|19
1670578800000|2022-12-09 09:40:00|||||||||14
1670579100000|2022-12-09 09:45:00|1958.3|1957.1|1958.6|1957.4|1958.8|1957.6|1958.1|1956.9|56
1670579400000|2022-12-09 09:50:00|1958.8|1957.6|1958.6|1957.4|1958.8|1957.6|1958.6|1957.4|0
1670579700000|2022-12-09 09:55:00|1958.1|1956.9|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|34
1670580000000|2022-12-09 10:00:00|1958.3|1957.1|1959.1|1957.9|1959.6|1958.4|1958.1|1956.9|30
1670580300000|2022-12-09 10:05:00|1959.3|1958.1|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|21
1670580600000|2022-12-09 10:10:00|1959.3|1958.1|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|26
1670580900000|2022-12-09 10:15:00|1958.6|1957.4|1959.6|1958.4|1959.6|1958.4|1958.6|1957.4|40
1670581200000|2022-12-09 10:20:00|||||||||38
1670581500000|2022-12-09 10:25:00|1960.1|1958.9|1960.1|1958.9|1960.1|1958.9|1960.1|1958.9|22
1670581800000|2022-12-09 10:30:00|1959.6|1958.4|1959.6|1958.4|1959.6|1958.4|1959.6|1958.4|48
1670582100000|2022-12-09 10:35:00|1960.1|1958.9|1960.1|1958.9|1960.1|1958.9|1959.6|1958.4|37
1670582400000|2022-12-09 10:40:00|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|12
1670582700000|2022-12-09 10:45:00|1960.1|1958.9|1960.1|1958.9|1960.6|1959.4|1960.1|1958.9|51
1670583000000|2022-12-09 10:50:00|1959.8|1958.6|1960.1|1958.9|1960.1|1958.9|1959.8|1958.6|8
1670583300000|2022-12-09 10:55:00|1960.6|1959.4|1960.6|1959.4|1961.1|1959.9|1960.3|1959.1|105
1670583600000|2022-12-09 11:00:00|1961.1|1959.9|1962.1|1960.9|1962.1|1960.9|1960.8|1959.6|81
1670583900000|2022-12-09 11:05:00|1961.6|1960.4|1961.6|1960.4|1961.8|1960.6|1961.3|1960.1|27
1670584200000|2022-12-09 11:10:00|1962.1|1960.9|1961.1|1959.9|1962.1|1960.9|1961.1|1959.9|15
1670584500000|2022-12-09 11:15:00|1961.6|1960.4|1961.1|1959.9|1961.6|1960.4|1961.1|1959.9|28
1670584800000|2022-12-09 11:20:00|1960.6|1959.4|1960.6|1959.4|1961.1|1959.9|1960.6|1959.4|6
1670585100000|2022-12-09 11:25:00|1961.1|1959.9|1960.6|1959.4|1961.1|1959.9|1960.6|1959.4|18
1670585400000|2022-12-09 11:30:00|1960.8|1959.6|1961.1|1959.9|1961.1|1959.9|1960.8|1959.6|11
1670585700000|2022-12-09 11:35:00|1960.6|1959.4|1960.6|1959.4|1960.8|1959.6|1960.6|1959.4|5
1670586000000|2022-12-09 11:40:00|1960.1|1958.9|1960.6|1959.4|1960.6|1959.4|1960.1|1958.9|23
1670586300000|2022-12-09 11:45:00|1960.1|1958.9|1960.1|1958.9|1960.6|1959.4|1959.6|1958.4|132
1670586600000|2022-12-09 11:50:00|1960.3|1959.1|1960.1|1958.9|1960.6|1959.4|1960.1|1958.9|12
1670586900000|2022-12-09 11:55:00|1959.6|1958.4|1959.8|1958.6|1960.1|1958.9|1959.6|1958.4|44
1670587200000|2022-12-09 12:00:00|1960.1|1958.9|1959.6|1958.4|1960.1|1958.9|1959.6|1958.4|13
1670587500000|2022-12-09 12:05:00|1959.3|1958.1|1959.6|1958.4|1959.6|1958.4|1959.3|1958.1|9
1670587800000|2022-12-09 12:10:00|1959.1|1957.9|1958.8|1957.6|1959.6|1958.4|1958.6|1957.4|36
1670588100000|2022-12-09 12:15:00|1958.6|1957.4|1959.3|1958.1|1959.3|1958.1|1958.6|1957.4|24
1670588400000|2022-12-09 12:20:00|1959.1|1957.9|1960.1|1958.9|1960.1|1958.9|1959.1|1957.9|20
1670588700000|2022-12-09 12:25:00|1959.8|1958.6|1960.6|1959.4|1960.6|1959.4|1959.6|1958.4|32
1670589000000|2022-12-09 12:30:00|1961.1|1959.9|1961.1|1959.9|1961.1|1959.9|1960.6|1959.4|27
1670589300000|2022-12-09 12:35:00|||||||||1
1670589600000|2022-12-09 12:40:00|1961.3|1960.1|1961.1|1959.9|1961.6|1960.4|1961.1|1959.9|18
1670589900000|2022-12-09 12:45:00|1961.6|1960.4|1961.6|1960.4|1961.6|1960.4|1961.6|1960.4|37
1670590200000|2022-12-09 12:50:00|1961.1|1959.9|1961.6|1960.4|1961.6|1960.4|1961.1|1959.9|15
1670590500000|2022-12-09 12:55:00|1962.1|1960.9|1961.8|1960.6|1962.6|1961.4|1961.6|1960.4|60
1670590800000|2022-12-09 13:00:00|1961.6|1960.4|1962.1|1960.9|1962.1|1960.9|1961.6|1960.4|63
1670591100000|2022-12-09 13:05:00|1961.6|1960.4|1961.6|1960.4|1962.1|1960.9|1961.6|1960.4|8
1670591400000|2022-12-09 13:10:00|1961.3|1960.1|1961.1|1959.9|1961.6|1960.4|1961.1|1959.9|10
1670591700000|2022-12-09 13:15:00|1960.6|1959.4|1961.1|1959.9|1961.6|1960.4|1960.6|1959.4|20
1670592000000|2022-12-09 13:20:00|1961.3|1960.1|1961.1|1959.9|1961.6|1960.4|1961.1|1959.9|35
1670592300000|2022-12-09 13:25:00|1960.6|1959.4|1961.1|1959.9|1961.1|1959.9|1960.6|1959.4|16
1670592600000|2022-12-09 13:30:00|1961.3|1960.1|1958.1|1956.9|1962.1|1960.9|1953.6|1952.4|531
1670592900000|2022-12-09 13:35:00|1957.8|1956.6|1957.1|1955.9|1957.8|1956.6|1955.3|1954.1|86
1670593200000|2022-12-09 13:40:00|1956.6|1955.4|1954.6|1953.4|1957.6|1956.4|1954.6|1953.4|115
1670593500000|2022-12-09 13:45:00|1954.3|1953.1|1956.1|1954.9|1956.3|1955.1|1954.3|1953.1|41
1670593800000|2022-12-09 13:50:00|1956.3|1955.1|1956.1|1954.9|1957.1|1955.9|1956.1|1954.9|53
1670594100000|2022-12-09 13:55:00|1956.3|1955.1|1957.1|1955.9|1957.6|1956.4|1956.1|1954.9|37
1670594400000|2022-12-09 14:00:00|1957.3|1956.1|1956.6|1955.4|1957.6|1956.4|1956.6|1955.4|42
1670594700000|2022-12-09 14:05:00|1956.1|1954.9|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|56
1670595000000|2022-12-09 14:10:00|1955.8|1954.6|1955.6|1954.4|1956.1|1954.9|1954.6|1953.4|103
1670595300000|2022-12-09 14:15:00|1955.1|1953.9|1956.6|1955.4|1956.6|1955.4|1955.1|1953.9|42
1670595600000|2022-12-09 14:20:00|1956.1|1954.9|1956.1|1954.9|1956.1|1954.9|1955.6|1954.4|36
1670595900000|2022-12-09 14:25:00|1956.6|1955.4|1957.1|1955.9|1957.1|1955.9|1956.1|1954.9|33
1670596200000|2022-12-09 14:30:00|1957.6|1956.4|1958.8|1957.6|1959.1|1957.9|1955.1|1953.9|321
1670596500000|2022-12-09 14:35:00|1959.1|1957.9|1960.6|1959.4|1960.6|1959.4|1958.1|1956.9|155
1670596800000|2022-12-09 14:40:00|1960.3|1959.1|1961.1|1959.9|1961.1|1959.9|1959.3|1958.1|56
1670597100000|2022-12-09 14:45:00|1961.3|1960.1|1960.6|1959.4|1962.1|1960.9|1960.1|1958.9|53
1670597400000|2022-12-09 14:50:00|1960.3|1959.1|1961.1|1959.9|1961.1|1959.9|1959.6|1958.4|190
1670597700000|2022-12-09 14:55:00|1961.6|1960.4|1962.8|1961.6|1962.8|1961.6|1961.1|1959.9|398
1670598000000|2022-12-09 15:00:00|1963.6|1962.4|1963.6|1962.4|1964.1|1962.9|1960.6|1959.4|238
1670598300000|2022-12-09 15:05:00|1963.3|1962.1|1964.1|1962.9|1965.1|1963.9|1962.6|1961.4|101
1670598600000|2022-12-09 15:10:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1962.6|1961.4|58
1670598900000|2022-12-09 15:15:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1963.1|1961.9|106
1670599200000|2022-12-09 15:20:00|1963.6|1962.4|1963.1|1961.9|1964.1|1962.9|1962.6|1961.4|62
1670599500000|2022-12-09 15:25:00|1963.6|1962.4|1964.1|1962.9|1964.1|1962.9|1963.1|1961.9|83
1670599800000|2022-12-09 15:30:00|1963.8|1962.6|1964.6|1963.4|1965.6|1964.4|1963.8|1962.6|104
1670600100000|2022-12-09 15:35:00|1964.3|1963.1|1965.6|1964.4|1965.6|1964.4|1964.1|1962.9|75
1670600400000|2022-12-09 15:40:00|1965.1|1963.9|1965.1|1963.9|1965.6|1964.4|1964.1|1962.9|76
1670600700000|2022-12-09 15:45:00|1964.6|1963.4|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|44
1670601000000|2022-12-09 15:50:00|1963.6|1962.4|1965.1|1963.9|1965.1|1963.9|1963.6|1962.4|70
1670601300000|2022-12-09 15:55:00|1965.6|1964.4|1967.1|1965.9|1967.1|1965.9|1965.1|1963.9|114
1670601600000|2022-12-09 16:00:00|1966.8|1965.6|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|73
1670601900000|2022-12-09 16:05:00|1966.8|1965.6|1966.1|1964.9|1967.1|1965.9|1966.1|1964.9|61
1670602200000|2022-12-09 16:10:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|115
1670602500000|2022-12-09 16:15:00|1966.3|1965.1|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|66
1670602800000|2022-12-09 16:20:00|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|57
1670603100000|2022-12-09 16:25:00|1966.6|1965.4|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|100
1670603400000|2022-12-09 16:30:00|1966.8|1965.6|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|43
1670603700000|2022-12-09 16:35:00|1967.1|1965.9|1966.1|1964.9|1967.6|1966.4|1965.6|1964.4|57
1670604000000|2022-12-09 16:40:00|1965.8|1964.6|1967.1|1965.9|1967.1|1965.9|1965.6|1964.4|22
1670604300000|2022-12-09 16:45:00|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|1967.1|1965.9|32
1670604600000|2022-12-09 16:50:00|1968.1|1966.9|1968.1|1966.9|1969.1|1967.9|1968.1|1966.9|34
1670604900000|2022-12-09 16:55:00|1968.3|1967.1|1968.6|1967.4|1968.6|1967.4|1968.1|1966.9|24
1670605200000|2022-12-09 17:00:00|1969.1|1967.9|1968.1|1966.9|1969.1|1967.9|1968.1|1966.9|44
1670605500000|2022-12-09 17:05:00|1968.3|1967.1|1968.1|1966.9|1968.6|1967.4|1967.6|1966.4|22
1670605800000|2022-12-09 17:10:00|1968.3|1967.1|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|59
1670606100000|2022-12-09 17:15:00|1968.3|1967.1|1968.6|1967.4|1968.8|1967.6|1968.1|1966.9|18
1670606400000|2022-12-09 17:20:00|1968.3|1967.1|1967.6|1966.4|1968.3|1967.1|1967.1|1965.9|17
1670606700000|2022-12-09 17:25:00|1967.8|1966.6|1967.1|1965.9|1968.1|1966.9|1967.1|1965.9|10
1670607000000|2022-12-09 17:30:00|1967.6|1966.4|1967.6|1966.4|1968.1|1966.9|1967.1|1965.9|25
1670607300000|2022-12-09 17:35:00|1967.8|1966.6|1968.1|1966.9|1968.1|1966.9|1967.6|1966.4|10
1670607600000|2022-12-09 17:40:00|1967.8|1966.6|1967.1|1965.9|1967.8|1966.6|1966.6|1965.4|33
1670607900000|2022-12-09 17:45:00|1967.6|1966.4|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|47
1670608200000|2022-12-09 17:50:00|1966.8|1965.6|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|15
1670608500000|2022-12-09 17:55:00|1966.8|1965.6|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|31
1670608800000|2022-12-09 18:00:00|1966.8|1965.6|1966.1|1964.9|1967.1|1965.9|1965.6|1964.4|26
1670609100000|2022-12-09 18:05:00|1965.8|1964.6|1965.1|1963.9|1966.1|1964.9|1965.1|1963.9|29
1670609400000|2022-12-09 18:10:00|1964.6|1963.4|1965.1|1963.9|1965.6|1964.4|1964.6|1963.4|42
1670609700000|2022-12-09 18:15:00|1965.3|1964.1|1965.6|1964.4|1966.1|1964.9|1965.1|1963.9|27
1670610000000|2022-12-09 18:20:00|1965.3|1964.1|1963.6|1962.4|1965.6|1964.4|1963.6|1962.4|23
1670610300000|2022-12-09 18:25:00|1963.1|1961.9|1964.6|1963.4|1964.6|1963.4|1963.1|1961.9|33
1670610600000|2022-12-09 18:30:00|1964.3|1963.1|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|7
1670610900000|2022-12-09 18:35:00|1964.1|1962.9|1964.1|1962.9|1965.1|1963.9|1964.1|1962.9|38
1670611200000|2022-12-09 18:40:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|24
1670611500000|2022-12-09 18:45:00|1963.8|1962.6|1964.1|1962.9|1964.1|1962.9|1963.6|1962.4|12
1670611800000|2022-12-09 18:50:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|32
1670612100000|2022-12-09 18:55:00|1963.8|1962.6|1964.1|1962.9|1964.1|1962.9|1963.6|1962.4|4
1670612400000|2022-12-09 19:00:00|1963.6|1962.4|1963.1|1961.9|1964.1|1962.9|1963.1|1961.9|40
1670612700000|2022-12-09 19:05:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1962.1|1960.9|29
1670613000000|2022-12-09 19:10:00|1962.1|1960.9|1964.1|1962.9|1964.1|1962.9|1962.1|1960.9|53
1670613300000|2022-12-09 19:15:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1964.1|1962.9|20
1670613600000|2022-12-09 19:20:00|1964.3|1963.1|1964.6|1963.4|1964.6|1963.4|1964.1|1962.9|26
1670613900000|2022-12-09 19:25:00|1964.8|1963.6|1964.6|1963.4|1965.1|1963.9|1964.6|1963.4|20
1670614200000|2022-12-09 19:30:00|1964.1|1962.9|1965.1|1963.9|1965.6|1964.4|1964.1|1962.9|58
1670614500000|2022-12-09 19:35:00|1965.6|1964.4|1965.1|1963.9|1965.6|1964.4|1964.6|1963.4|34
1670614800000|2022-12-09 19:40:00|1964.8|1963.6|1965.1|1963.9|1965.1|1963.9|1964.6|1963.4|21
1670615100000|2022-12-09 19:45:00|1964.6|1963.4|1965.6|1964.4|1966.1|1964.9|1964.6|1963.4|61
1670615400000|2022-12-09 19:50:00|1965.1|1963.9|1966.1|1964.9|1966.1|1964.9|1965.1|1963.9|49
1670615700000|2022-12-09 19:55:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|18
1670616000000|2022-12-09 20:00:00|1965.8|1964.6|1965.6|1964.4|1966.1|1964.9|1965.1|1963.9|5
1670616300000|2022-12-09 20:05:00|1966.1|1964.9|1965.1|1963.9|1966.1|1964.9|1965.1|1963.9|22
1670616600000|2022-12-09 20:10:00|1965.3|1964.1|1965.6|1964.4|1966.1|1964.9|1965.1|1963.9|9
1670616900000|2022-12-09 20:15:00|1966.1|1964.9|1965.1|1963.9|1966.1|1964.9|1965.1|1963.9|62
1670617200000|2022-12-09 20:20:00|1964.6|1963.4|1964.1|1962.9|1964.6|1963.4|1964.1|1962.9|27
1670617500000|2022-12-09 20:25:00|||||||||69
1670617800000|2022-12-09 20:30:00|1963.6|1962.4|1963.6|1962.4|1964.6|1963.4|1963.6|1962.4|79
1670618100000|2022-12-09 20:35:00|1963.3|1962.1|1962.6|1961.4|1963.6|1962.4|1962.1|1960.9|56
1670618400000|2022-12-09 20:40:00|1962.3|1961.1|1961.1|1959.9|1962.3|1961.1|1961.1|1959.9|132
1670618700000|2022-12-09 20:45:00|1960.8|1959.6|1961.1|1959.9|1962.1|1960.9|1960.8|1959.6|104
1670619000000|2022-12-09 20:50:00|1960.8|1959.6|1959.2|1957.2|1960.8|1959.6|1958.6|1957|284
1670619300000|2022-12-09 20:55:00|1959|1957|1957.7|1955.7|1959.4|1957.4|1957.4|1955.4|0
1670619600000|2022-12-09 21:00:00|1957.6|1955.6|1957.1|1955.1|1958|1956|1957|1955|6
1670619900000|2022-12-09 21:05:00|1957.3|1955.3|1957.2|1955.2|1957.6|1955.6|1956.9|1954.9|0
1670620200000|2022-12-09 21:10:00|1957.1|1955.1|1956.6|1954.6|1957.2|1955.2|1956.6|1954.6|0
1670620500000|2022-12-09 21:15:00|1956.4|1954.4|1956.2|1954.2|1956.6|1954.6|1956.2|1954.2|0
1670620800000|2022-12-09 21:20:00|1956.4|1954.4|1956.6|1954.6|1956.9|1954.9|1956.4|1954.4|0
1670621100000|2022-12-09 21:25:00|1956.4|1954.4|1955.8|1953.8|1956.6|1954.6|1955.8|1953.8|0
1670621400000|2022-12-09 21:30:00|1956|1954|1955.9|1953.9|1956|1954|1955.9|1953.9|0
1670621700000|2022-12-09 21:35:00|1956|1954|1956|1954|1956|1954|1955.9|1953.9|0
1670622000000|2022-12-09 21:40:00|1956.1|1954.1|1955.5|1953.5|1956.1|1954.1|1955.2|1953.2|0
1670622300000|2022-12-09 21:45:00|1955.7|1953.7|1955.8|1953.8|1955.8|1953.8|1955.7|1953.7|0
1670622600000|2022-12-09 21:50:00|1955.6|1953.6|1955.3|1953.3|1955.8|1953.8|1955.2|1953.2|0
1670622900000|2022-12-09 21:55:00|1954.8|1952.8|1954.9|1952.9|1955.3|1953.3|1954.8|1952.8|0
1670799600000|2022-12-11 23:00:00|1955.4|1953.4|1955|1953|1955.4|1953.4|1954.9|1952.9|0
1670799900000|2022-12-11 23:05:00|1955.1|1953.1|1954.7|1952.7|1955.3|1953.3|1954.7|1952.7|0
1670800200000|2022-12-11 23:10:00|1954.6|1952.6|1952.8|1950.8|1954.6|1952.6|1952.7|1950.7|0
1670800500000|2022-12-11 23:15:00|1952.9|1950.9|1953.2|1951.2|1953.2|1951.2|1952.6|1950.6|0
1670800800000|2022-12-11 23:20:00|1953|1951|1953.5|1951.5|1953.5|1951.5|1952.9|1950.9|0
1670801100000|2022-12-11 23:25:00|1953.7|1951.7|1953.8|1951.8|1954|1952|1953.7|1951.7|0
1670801400000|2022-12-11 23:30:00|1953.7|1951.7|1953.6|1951.6|1953.9|1951.9|1952.8|1950.8|0
1670801700000|2022-12-11 23:35:00|1953.5|1951.5|1952.8|1950.8|1953.6|1951.6|1952.3|1950.3|0
1670802000000|2022-12-11 23:40:00|1952.6|1950.6|1954|1952|1954.1|1952.1|1952.5|1950.5|0
1670802300000|2022-12-11 23:45:00|1954.1|1952.1|1953.1|1951.9|1956.1|1954.9|1953.1|1951.9|773
1670802600000|2022-12-11 23:50:00|1952.6|1951.4|1951.6|1950.4|1953.1|1951.9|1951.6|1950.4|412
1670802900000|2022-12-11 23:55:00|1951.1|1949.9|1951.1|1949.9|1952.6|1951.4|1951.1|1949.9|466
1670803200000|2022-12-12 00:00:00|1950.9|1950.1|1954.9|1954.1|1956.4|1955.6|1950.9|1950.1|1831
1670803500000|2022-12-12 00:05:00|1954.4|1953.6|1956.4|1955.6|1956.9|1956.1|1954.4|1953.6|841
1670803800000|2022-12-12 00:10:00|1956.9|1956.1|1954.9|1954.1|1957.4|1956.6|1954.9|1954.1|755
1670804100000|2022-12-12 00:15:00|1955.4|1954.6|1956.9|1956.1|1957.4|1956.6|1955.4|1954.6|735
1670804400000|2022-12-12 00:20:00|1957.4|1956.6|1955.4|1954.6|1957.9|1957.1|1955.4|1954.6|465
1670804700000|2022-12-12 00:25:00|1954.9|1954.1|1955.4|1954.6|1956.9|1956.1|1954.9|1954.1|563
1670805000000|2022-12-12 00:30:00|1955.9|1955.1|1957.9|1957.1|1957.9|1957.1|1955.4|1954.6|377
1670805300000|2022-12-12 00:35:00|1957.4|1956.6|1953.4|1952.6|1957.9|1957.1|1953.4|1952.6|415
1670805600000|2022-12-12 00:40:00|1953.9|1953.1|1956.9|1956.1|1957.4|1956.6|1953.9|1953.1|395
1670805900000|2022-12-12 00:45:00|1957.4|1956.6|1956.9|1956.1|1957.9|1957.1|1956.4|1955.6|289
1670806200000|2022-12-12 00:50:00|1956.6|1955.8|1957.4|1956.6|1957.9|1957.1|1956.4|1955.6|287
1670806500000|2022-12-12 00:55:00|1957.9|1957.1|1957.9|1957.1|1957.9|1957.1|1956.6|1955.8|513
1670806800000|2022-12-12 01:00:00|1957.6|1956.8|1958.4|1957.6|1958.9|1958.1|1957.6|1956.8|339
1670807100000|2022-12-12 01:05:00|1957.9|1957.1|1956.9|1956.1|1957.9|1957.1|1956.9|1956.1|271
1670807400000|2022-12-12 01:10:00|1957.4|1956.6|1956.9|1956.1|1957.9|1957.1|1956.9|1956.1|233
1670807700000|2022-12-12 01:15:00|1957.4|1956.6|1957.9|1957.1|1958.4|1957.6|1957.4|1956.6|271
1670808000000|2022-12-12 01:20:00|1958.4|1957.6|1958.9|1958.1|1958.9|1958.1|1958.4|1957.6|111
1670808300000|2022-12-12 01:25:00|1959.4|1958.6|1958.9|1958.1|1959.4|1958.6|1958.9|1958.1|221
1670808600000|2022-12-12 01:30:00|1959.1|1958.3|1959.9|1959.1|1959.9|1959.1|1958.9|1958.1|282
1670808900000|2022-12-12 01:35:00|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|269
1670809200000|2022-12-12 01:40:00|1958.9|1958.1|1959.9|1959.1|1959.9|1959.1|1958.9|1958.1|177
1670809500000|2022-12-12 01:45:00|1959.4|1958.6|1959.4|1958.6|1959.9|1959.1|1959.4|1958.6|239
1670809800000|2022-12-12 01:50:00|1958.9|1958.1|1958.9|1958.1|1959.4|1958.6|1958.4|1957.6|220
1670810100000|2022-12-12 01:55:00|1958.4|1957.6|1959.9|1959.1|1959.9|1959.1|1958.4|1957.6|200
1670810400000|2022-12-12 02:00:00|1959.4|1958.6|1958.4|1957.6|1959.4|1958.6|1957.9|1957.1|149
1670810700000|2022-12-12 02:05:00|1957.9|1957.1|1957.9|1957.1|1958.4|1957.6|1957.9|1957.1|186
1670811000000|2022-12-12 02:10:00|1957.4|1956.6|1957.9|1957.1|1957.9|1957.1|1957.4|1956.6|196
1670811300000|2022-12-12 02:15:00|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|1957.9|1957.1|157
1670811600000|2022-12-12 02:20:00|1957.9|1957.1|1958.4|1957.6|1958.9|1958.1|1957.9|1957.1|137
1670811900000|2022-12-12 02:25:00|1957.9|1957.1|1958.4|1957.6|1958.4|1957.6|1957.9|1957.1|118
1670812200000|2022-12-12 02:30:00|1957.9|1957.1|1957.4|1956.6|1957.9|1957.1|1957.4|1956.6|123
1670812500000|2022-12-12 02:35:00|1957.9|1957.1|1957.9|1957.1|1957.9|1957.1|1957.4|1956.6|122
1670812800000|2022-12-12 02:40:00|1957.4|1956.6|1957.9|1957.1|1957.9|1957.1|1957.4|1956.6|119
1670813100000|2022-12-12 02:45:00|1957.4|1956.6|1957.4|1956.6|1957.4|1956.6|1957.4|1956.6|98
1670813400000|2022-12-12 02:50:00|||||||||26
1670813700000|2022-12-12 02:55:00|1957.9|1957.1|1957.9|1957.1|1957.9|1957.1|1957.9|1957.1|53
1670814000000|2022-12-12 03:00:00|||||||||15
1670814300000|2022-12-12 03:05:00|||||||||25
1670814600000|2022-12-12 03:10:00|||||||||20
1670814900000|2022-12-12 03:15:00|||||||||36
1670815200000|2022-12-12 03:20:00|1957.4|1956.6|1957.9|1957.1|1957.9|1957.1|1957.4|1956.6|170
1670815500000|2022-12-12 03:25:00|||||||||1
1670815800000|2022-12-12 03:30:00|1958.4|1957.6|1958.4|1957.6|1958.9|1958.1|1957.9|1957.1|577
1670816100000|2022-12-12 03:35:00|1958.9|1958.1|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|163
1670816400000|2022-12-12 03:40:00|1958.9|1958.1|1958.9|1958.1|1958.9|1958.1|1958.9|1958.1|243
1670816700000|2022-12-12 03:45:00|1958.4|1957.6|1957.9|1957.1|1958.4|1957.6|1957.9|1957.1|92
1670817000000|2022-12-12 03:50:00|1957.4|1956.6|1957.4|1956.6|1957.4|1956.6|1957.4|1956.6|301
1670817300000|2022-12-12 03:55:00|1956.9|1956.1|1956.9|1956.1|1957.4|1956.6|1956.9|1956.1|194
1670817600000|2022-12-12 04:00:00|1957.4|1956.6|1956.9|1956.1|1957.4|1956.6|1956.9|1956.1|283
1670817900000|2022-12-12 04:05:00|1957.4|1956.6|1957.4|1956.6|1957.4|1956.6|1956.9|1956.1|213
1670818200000|2022-12-12 04:10:00|1957.9|1957.1|1957.9|1957.1|1957.9|1957.1|1957.9|1957.1|322
1670818500000|2022-12-12 04:15:00|1957.4|1956.6|1957.9|1957.1|1957.9|1957.1|1957.4|1956.6|241
1670818800000|2022-12-12 04:20:00|1958.1|1957.3|1958.4|1957.6|1958.4|1957.6|1957.9|1957.1|157
1670819100000|2022-12-12 04:25:00|||||||||73
1670819400000|2022-12-12 04:30:00|||||||||94
1670819700000|2022-12-12 04:35:00|||||||||84
1670820000000|2022-12-12 04:40:00|1958.9|1958.1|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|297
1670820300000|2022-12-12 04:45:00|||||||||93
1670820600000|2022-12-12 04:50:00|||||||||61
1670820900000|2022-12-12 04:55:00|||||||||88
1670821200000|2022-12-12 05:00:00|1958.9|1958.1|1958.9|1958.1|1958.9|1958.1|1958.9|1958.1|119
1670821500000|2022-12-12 05:05:00|1958.4|1957.6|1957.9|1957.1|1958.4|1957.6|1957.9|1957.1|494
1670821800000|2022-12-12 05:10:00|1957.4|1956.6|1958.4|1957.6|1958.4|1957.6|1957.4|1956.6|294
1670822100000|2022-12-12 05:15:00|1958.9|1958.1|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|310
1670822400000|2022-12-12 05:20:00|1958.9|1958.1|1958.9|1958.1|1959.4|1958.6|1958.9|1958.1|298
1670822700000|2022-12-12 05:25:00|||||||||118
1670823000000|2022-12-12 05:30:00|1958.4|1957.6|1958.9|1958.1|1958.9|1958.1|1958.4|1957.6|142
1670823300000|2022-12-12 05:35:00|1958.4|1957.6|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|275
1670823600000|2022-12-12 05:40:00|1957.9|1957.1|1957.9|1957.1|1958.4|1957.6|1957.9|1957.1|467
1670823900000|2022-12-12 05:45:00|1957.4|1956.6|1957.4|1956.6|1957.9|1957.1|1957.4|1956.6|613
1670824200000|2022-12-12 05:50:00|1956.9|1956.1|1956.9|1956.1|1956.9|1956.1|1956.9|1956.1|450
1670824500000|2022-12-12 05:55:00|1957.4|1956.6|1956.4|1955.6|1957.4|1956.6|1956.4|1955.6|2377
1670824800000|2022-12-12 06:00:00|1957.4|1956.6|1956.4|1955.6|1957.9|1957.1|1956.4|1955.6|2519
1670825100000|2022-12-12 06:05:00|1956.9|1954.9|1956.9|1954.9|1956.9|1954.9|1956.9|1954.9|364
1670825400000|2022-12-12 06:10:00|1957.1|1955.1|1957.2|1955.2|1957.5|1955.5|1956.6|1954.6|2
1670825700000|2022-12-12 06:15:00|1957.4|1955.4|1957.7|1955.7|1957.8|1955.8|1957.2|1955.2|238
1670826000000|2022-12-12 06:20:00|1957.5|1955.5|1957.4|1955.4|1957.8|1955.8|1957.4|1955.4|0
1670826300000|2022-12-12 06:25:00|1957.5|1955.5|1957.5|1955.5|1957.5|1955.5|1957.5|1955.5|0
1670826900000|2022-12-12 06:35:00|1957.3|1955.3|1957.5|1955.5|1957.5|1955.5|1957.3|1955.3|0
1670827200000|2022-12-12 06:40:00|1957.8|1955.8|1957.8|1955.8|1957.8|1955.8|1957.8|1955.8|0
1670827500000|2022-12-12 06:45:00|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|1957.8|1955.8|0
1670827800000|2022-12-12 06:50:00|1957.6|1955.6|1956.9|1954.9|1957.6|1955.6|1956.9|1954.9|0
1670828100000|2022-12-12 06:55:00|1957|1955|1957.6|1955.6|1957.6|1955.6|1956.9|1954.9|0
1670828400000|2022-12-12 07:00:00|1957.5|1955.5|1957.7|1955.7|1957.7|1955.7|1957|1955|0
1670828700000|2022-12-12 07:05:00|1957.6|1955.6|1957.4|1955.4|1957.7|1955.7|1956.9|1954.9|0
1670829000000|2022-12-12 07:10:00|1957.5|1955.5|1957.3|1955.3|1957.7|1955.7|1957.3|1955.3|0
1670829300000|2022-12-12 07:15:00|1957.4|1955.4|1956.6|1954.6|1957.5|1955.5|1956.6|1954.6|0
1670829600000|2022-12-12 07:20:00|1956.8|1954.8|1956.8|1954.8|1956.9|1954.9|1956.5|1954.5|0
1670829900000|2022-12-12 07:25:00|1956.7|1954.7|1956.8|1954.8|1957.1|1955.1|1956.4|1954.4|0
1670830200000|2022-12-12 07:30:00|1956.3|1955.1|1957.1|1955.9|1957.1|1955.9|1956.1|1954.9|237
1670830500000|2022-12-12 07:35:00|1956.6|1955.4|1956.1|1954.9|1956.6|1955.4|1956.1|1954.9|65
1670830800000|2022-12-12 07:40:00|1956.6|1955.4|1956.6|1955.4|1956.6|1955.4|1956.1|1954.9|33
1670831100000|2022-12-12 07:45:00|1956.1|1954.9|1956.1|1954.9|1956.1|1954.9|1956.1|1954.9|28
1670831400000|2022-12-12 07:50:00|||||||||5
1670831700000|2022-12-12 07:55:00|1955.6|1954.4|1955.6|1954.4|1955.6|1954.4|1955.6|1954.4|18
1670832000000|2022-12-12 08:00:00|1956.1|1954.9|1955.1|1953.9|1956.1|1954.9|1955.1|1953.9|72
1670832300000|2022-12-12 08:05:00|1955.6|1954.4|1955.6|1954.4|1955.6|1954.4|1955.6|1954.4|34
1670832600000|2022-12-12 08:10:00|1955.1|1953.9|1955.1|1953.9|1956.1|1954.9|1954.6|1953.4|28
1670832900000|2022-12-12 08:15:00|1954.6|1953.4|1955.1|1953.9|1955.1|1953.9|1954.6|1953.4|37
1670833200000|2022-12-12 08:20:00|1954.6|1953.4|1955.1|1953.9|1955.6|1954.4|1954.6|1953.4|32
1670833500000|2022-12-12 08:25:00|1955.6|1954.4|1954.6|1953.4|1955.6|1954.4|1954.1|1952.9|142
1670833800000|2022-12-12 08:30:00|1954.1|1952.9|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|140
1670834100000|2022-12-12 08:35:00|1955.1|1953.9|1954.6|1953.4|1955.1|1953.9|1954.6|1953.4|65
1670834400000|2022-12-12 08:40:00|1955.1|1953.9|1954.6|1953.4|1955.1|1953.9|1954.1|1952.9|138
1670834700000|2022-12-12 08:45:00|1954.1|1952.9|1954.1|1952.9|1954.1|1952.9|1953.6|1952.4|80
1670835000000|2022-12-12 08:50:00|1954.6|1953.4|1954.6|1953.4|1954.6|1953.4|1954.6|1953.4|12
1670835300000|2022-12-12 08:55:00|1954.1|1952.9|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|126
1670835600000|2022-12-12 09:00:00|1954.1|1952.9|1954.1|1952.9|1954.6|1953.4|1953.6|1952.4|104
1670835900000|2022-12-12 09:05:00|1954.6|1953.4|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|76
1670836200000|2022-12-12 09:10:00|1954.1|1952.9|1954.1|1952.9|1954.1|1952.9|1954.1|1952.9|54
1670836500000|2022-12-12 09:15:00|1953.6|1952.4|1954.6|1953.4|1954.6|1953.4|1953.6|1952.4|120
1670836800000|2022-12-12 09:20:00|1954.1|1952.9|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|47
1670837100000|2022-12-12 09:25:00|1955.1|1953.9|1955.1|1953.9|1955.1|1953.9|1954.6|1953.4|55
1670837400000|2022-12-12 09:30:00|1954.6|1953.4|1955.6|1954.4|1955.6|1954.4|1954.6|1953.4|47
1670837700000|2022-12-12 09:35:00|1956.1|1954.9|1956.1|1954.9|1956.1|1954.9|1955.6|1954.4|88
1670838000000|2022-12-12 09:40:00|1956.6|1955.4|1956.6|1955.4|1956.6|1955.4|1956.6|1955.4|76
1670838300000|2022-12-12 09:45:00|1957.1|1955.9|1957.1|1955.9|1957.6|1956.4|1957.1|1955.9|91
1670838600000|2022-12-12 09:50:00|1957.3|1956.1|1956.6|1955.4|1957.6|1956.4|1956.6|1955.4|38
1670838900000|2022-12-12 09:55:00|1957.1|1955.9|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|36
1670839200000|2022-12-12 10:00:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|28
1670839500000|2022-12-12 10:05:00|1956.8|1955.6|1957.6|1956.4|1957.6|1956.4|1956.6|1955.4|16
1670839800000|2022-12-12 10:10:00|1957.3|1956.1|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|28
1670840100000|2022-12-12 10:15:00|1957.1|1955.9|1956.1|1954.9|1957.1|1955.9|1956.1|1954.9|25
1670840400000|2022-12-12 10:20:00|1956.3|1955.1|1956.1|1954.9|1956.3|1955.1|1955.6|1954.4|45
1670840700000|2022-12-12 10:25:00|||||||||9
1670841000000|2022-12-12 10:30:00|||||||||7
1670841300000|2022-12-12 10:35:00|1956.3|1955.1|1956.6|1955.4|1956.6|1955.4|1956.1|1954.9|47
1670841600000|2022-12-12 10:40:00|1957.1|1955.9|1957.1|1955.9|1957.1|1955.9|1957.1|1955.9|22
1670841900000|2022-12-12 10:45:00|1956.6|1955.4|1956.6|1955.4|1956.6|1955.4|1956.6|1955.4|18
1670842200000|2022-12-12 10:50:00|1957.1|1955.9|1957.1|1955.9|1957.3|1956.1|1956.6|1955.4|40
1670842500000|2022-12-12 10:55:00|1957.6|1956.4|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|117
1670842800000|2022-12-12 11:00:00|1956.6|1955.4|1956.6|1955.4|1957.1|1955.9|1956.6|1955.4|33
1670843100000|2022-12-12 11:05:00|1957.1|1955.9|1957.1|1955.9|1957.1|1955.9|1957.1|1955.9|12
1670843400000|2022-12-12 11:10:00|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|12
1670844000000|2022-12-12 11:20:00|||||||||24
1670844600000|2022-12-12 11:30:00|1957.1|1955.9|1957.1|1955.9|1957.6|1956.4|1957.1|1955.9|49
1670844900000|2022-12-12 11:35:00|||||||||1
1670845200000|2022-12-12 11:40:00|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|27
1670845500000|2022-12-12 11:45:00|1957.1|1955.9|1956.6|1955.4|1957.1|1955.9|1956.6|1955.4|53
1670845800000|2022-12-12 11:50:00|1956.8|1955.6|1956.6|1955.4|1956.8|1955.6|1956.6|1955.4|7
1670846100000|2022-12-12 11:55:00|||||||||2
1670846400000|2022-12-12 12:00:00|1957.1|1955.9|1956.1|1954.9|1957.1|1955.9|1956.1|1954.9|47
1670846700000|2022-12-12 12:05:00|||||||||5
1670847000000|2022-12-12 12:10:00|1956.6|1955.4|1956.6|1955.4|1956.6|1955.4|1956.6|1955.4|17
1670847300000|2022-12-12 12:15:00|1956.1|1954.9|1956.1|1954.9|1956.1|1954.9|1955.6|1954.4|27
1670847600000|2022-12-12 12:20:00|1955.6|1954.4|1956.1|1954.9|1956.1|1954.9|1955.6|1954.4|24
1670848500000|2022-12-12 12:35:00|1956.6|1955.4|1957.1|1955.9|1957.1|1955.9|1956.6|1955.4|180
1670848800000|2022-12-12 12:40:00|1957.6|1956.4|1957.1|1955.9|1957.6|1956.4|1957.1|1955.9|180
1670849100000|2022-12-12 12:45:00|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|38
1670849700000|2022-12-12 12:55:00|1957.8|1956.6|1958.1|1956.9|1958.1|1956.9|1957.8|1956.6|44
1670850000000|2022-12-12 13:00:00|1958.3|1957.1|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|33
1670850300000|2022-12-12 13:05:00|1959.1|1957.9|1959.6|1958.4|1959.6|1958.4|1958.8|1957.6|132
1670850600000|2022-12-12 13:10:00|||||||||1
1670851200000|2022-12-12 13:20:00|||||||||67
1670851500000|2022-12-12 13:25:00|||||||||14
1670851800000|2022-12-12 13:30:00|1959.1|1957.9|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|125
1670852100000|2022-12-12 13:35:00|1959.8|1958.6|1960.1|1958.9|1960.1|1958.9|1959.6|1958.4|145
1670852400000|2022-12-12 13:40:00|1959.6|1958.4|1960.1|1958.9|1960.1|1958.9|1959.6|1958.4|42
1670852700000|2022-12-12 13:45:00|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|31
1670853000000|2022-12-12 13:50:00|1960.1|1958.9|1958.6|1957.4|1960.6|1959.4|1958.6|1957.4|128
1670853300000|2022-12-12 13:55:00|1958.3|1957.1|1959.6|1958.4|1959.6|1958.4|1958.1|1956.9|417
1670853600000|2022-12-12 14:00:00|1960.1|1958.9|1959.6|1958.4|1960.1|1958.9|1959.6|1958.4|26
1670853900000|2022-12-12 14:05:00|1960.1|1958.9|1960.1|1958.9|1960.1|1958.9|1960.1|1958.9|80
1670854200000|2022-12-12 14:10:00|||||||||19
1670854500000|2022-12-12 14:15:00|||||||||4
1670854800000|2022-12-12 14:20:00|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1960.1|1958.9|105
1670855100000|2022-12-12 14:25:00|||||||||51
1670855400000|2022-12-12 14:30:00|1961.1|1959.9|1960.6|1959.4|1961.1|1959.9|1960.6|1959.4|356
1670855700000|2022-12-12 14:35:00|1961.1|1959.9|1960.6|1959.4|1961.1|1959.9|1960.6|1959.4|682
1670856000000|2022-12-12 14:40:00|1961.1|1959.9|1961.1|1959.9|1961.1|1959.9|1960.3|1959.1|299
1670856300000|2022-12-12 14:45:00|1960.6|1959.4|1961.1|1959.9|1961.6|1960.4|1960.6|1959.4|145
1670856600000|2022-12-12 14:50:00|1961.6|1960.4|1960.6|1959.4|1961.6|1960.4|1960.6|1959.4|137
1670856900000|2022-12-12 14:55:00|1961.1|1959.9|1962.1|1960.9|1962.1|1960.9|1960.6|1959.4|81
1670857200000|2022-12-12 15:00:00|1961.8|1960.6|1963.1|1961.9|1963.6|1962.4|1961.6|1960.4|237
1670857500000|2022-12-12 15:05:00|1963.6|1962.4|1963.1|1961.9|1963.6|1962.4|1963.1|1961.9|152
1670857800000|2022-12-12 15:10:00|1962.6|1961.4|1962.1|1960.9|1963.6|1962.4|1962.1|1960.9|64
1670858100000|2022-12-12 15:15:00|1961.6|1960.4|1961.6|1960.4|1962.1|1960.9|1961.6|1960.4|110
1670858400000|2022-12-12 15:20:00|1962.1|1960.9|1961.6|1960.4|1962.1|1960.9|1961.6|1960.4|107
1670858700000|2022-12-12 15:25:00|1962.1|1960.9|1962.1|1960.9|1962.1|1960.9|1961.6|1960.4|54
1670859000000|2022-12-12 15:30:00|1961.6|1960.4|1962.1|1960.9|1962.6|1961.4|1961.6|1960.4|96
1670859300000|2022-12-12 15:35:00|1961.6|1960.4|1962.1|1960.9|1962.6|1961.4|1961.6|1960.4|50
1670859600000|2022-12-12 15:40:00|1962.6|1961.4|1962.1|1960.9|1962.6|1961.4|1962.1|1960.9|89
1670859900000|2022-12-12 15:45:00|1961.6|1960.4|1961.1|1959.9|1962.1|1960.9|1961.1|1959.9|139
1670860200000|2022-12-12 15:50:00|1960.6|1959.4|1962.1|1960.9|1962.1|1960.9|1960.6|1959.4|46
1670860500000|2022-12-12 15:55:00|1961.8|1960.6|1961.6|1960.4|1962.1|1960.9|1961.1|1959.9|101
1670860800000|2022-12-12 16:00:00|1962.1|1960.9|1963.1|1961.9|1963.1|1961.9|1961.6|1960.4|66
1670861100000|2022-12-12 16:05:00|1962.8|1961.6|1964.6|1963.4|1964.6|1963.4|1962.8|1961.6|57
1670861400000|2022-12-12 16:10:00|1964.1|1962.9|1963.6|1962.4|1964.6|1963.4|1963.6|1962.4|139
1670861700000|2022-12-12 16:15:00|1963.1|1961.9|1963.1|1961.9|1963.6|1962.4|1963.1|1961.9|124
1670862000000|2022-12-12 16:20:00|1963.3|1962.1|1964.6|1963.4|1964.6|1963.4|1963.3|1962.1|90
1670862300000|2022-12-12 16:25:00|1964.3|1963.1|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|48
1670862600000|2022-12-12 16:30:00|1964.1|1962.9|1963.6|1962.4|1964.6|1963.4|1963.6|1962.4|56
1670862900000|2022-12-12 16:35:00|1963.1|1961.9|1964.1|1962.9|1964.1|1962.9|1963.1|1961.9|101
1670863200000|2022-12-12 16:40:00|1963.8|1962.6|1964.1|1962.9|1964.1|1962.9|1963.6|1962.4|27
1670863500000|2022-12-12 16:45:00|1963.8|1962.6|1964.6|1963.4|1965.1|1963.9|1963.6|1962.4|25
1670863800000|2022-12-12 16:50:00|1964.3|1963.1|1964.1|1962.9|1964.8|1963.6|1964.1|1962.9|20
1670864100000|2022-12-12 16:55:00|1964.6|1963.4|1964.6|1963.4|1964.6|1963.4|1964.1|1962.9|19
1670864400000|2022-12-12 17:00:00|1964.1|1962.9|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|24
1670864700000|2022-12-12 17:05:00|1965.1|1963.9|1964.1|1962.9|1965.1|1963.9|1964.1|1962.9|12
1670865000000|2022-12-12 17:10:00|||||||||23
1670865300000|2022-12-12 17:15:00|1964.3|1963.1|1964.6|1963.4|1964.6|1963.4|1964.1|1962.9|9
1670865600000|2022-12-12 17:20:00|1964.1|1962.9|1964.1|1962.9|1964.6|1963.4|1964.1|1962.9|41
1670865900000|2022-12-12 17:25:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1964.1|1962.9|27
1670866200000|2022-12-12 17:30:00|1964.3|1963.1|1964.6|1963.4|1964.6|1963.4|1964.1|1962.9|24
1670866500000|2022-12-12 17:35:00|1965.1|1963.9|1965.6|1964.4|1965.6|1964.4|1964.6|1963.4|27
1670866800000|2022-12-12 17:40:00|1965.1|1963.9|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|19
1670867100000|2022-12-12 17:45:00|1965.6|1964.4|1965.6|1964.4|1965.6|1964.4|1965.1|1963.9|26
1670867400000|2022-12-12 17:50:00|1965.3|1964.1|1965.6|1964.4|1965.6|1964.4|1965.1|1963.9|26
1670867700000|2022-12-12 17:55:00|1966.1|1964.9|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|46
1670868000000|2022-12-12 18:00:00|1966.1|1964.9|1965.1|1963.9|1966.6|1965.4|1965.1|1963.9|89
1670868300000|2022-12-12 18:05:00|1965.6|1964.4|1965.6|1964.4|1965.6|1964.4|1965.1|1963.9|28
1670868600000|2022-12-12 18:10:00|1965.1|1963.9|1964.6|1963.4|1965.6|1964.4|1964.6|1963.4|48
1670868900000|2022-12-12 18:15:00|1965.1|1963.9|1965.1|1963.9|1965.6|1964.4|1964.6|1963.4|18
1670869200000|2022-12-12 18:20:00|1965.3|1964.1|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|30
1670869500000|2022-12-12 18:25:00|1965.3|1964.1|1965.6|1964.4|1965.6|1964.4|1965.1|1963.9|25
1670869800000|2022-12-12 18:30:00|1966.1|1964.9|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|63
1670870100000|2022-12-12 18:35:00|1966.3|1965.1|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|23
1670870400000|2022-12-12 18:40:00|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|27
1670870700000|2022-12-12 18:45:00|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|1967.1|1965.9|31
1670871000000|2022-12-12 18:50:00|1968.1|1966.9|1967.1|1965.9|1968.1|1966.9|1967.1|1965.9|48
1670871300000|2022-12-12 18:55:00|1966.6|1965.4|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|23
1670871600000|2022-12-12 19:00:00|1966.8|1965.6|1966.1|1964.9|1966.8|1965.6|1965.6|1964.4|27
1670871900000|2022-12-12 19:05:00|1966.6|1965.4|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|39
1670872200000|2022-12-12 19:10:00|1965.6|1964.4|1966.6|1965.4|1966.6|1965.4|1965.6|1964.4|43
1670872500000|2022-12-12 19:15:00|1966.8|1965.6|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|19
1670872800000|2022-12-12 19:20:00|1966.3|1965.1|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|27
1670873100000|2022-12-12 19:25:00|1966.8|1965.6|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|18
1670873400000|2022-12-12 19:30:00|1966.6|1965.4|1967.1|1965.9|1967.1|1965.9|1966.1|1964.9|18
1670873700000|2022-12-12 19:35:00|1966.6|1965.4|1967.6|1966.4|1967.6|1966.4|1966.6|1965.4|18
1670874000000|2022-12-12 19:40:00|1967.3|1966.1|1967.6|1966.4|1968.6|1967.4|1967.3|1966.1|116
1670874300000|2022-12-12 19:45:00|1967.8|1966.6|1968.1|1966.9|1968.1|1966.9|1967.6|1966.4|15
1670874600000|2022-12-12 19:50:00|1968.3|1967.1|1968.6|1967.4|1968.6|1967.4|1968.1|1966.9|13
1670874900000|2022-12-12 19:55:00|1969.1|1967.9|1969.6|1968.4|1970.1|1968.9|1969.1|1967.9|168
1670875200000|2022-12-12 20:00:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|68
1670875500000|2022-12-12 20:05:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|132
1670875800000|2022-12-12 20:10:00|1972.1|1970.9|1971.1|1969.9|1972.1|1970.9|1971.1|1969.9|139
1670876100000|2022-12-12 20:15:00|1971.6|1970.4|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|157
1670876400000|2022-12-12 20:20:00|1971.8|1970.6|1972.6|1971.4|1972.6|1971.4|1971.6|1970.4|58
1670876700000|2022-12-12 20:25:00|1972.8|1971.6|1972.6|1971.4|1973.1|1971.9|1972.6|1971.4|67
1670877000000|2022-12-12 20:30:00|1973.1|1971.9|1973.1|1971.9|1973.1|1971.9|1973.1|1971.9|71
1670877300000|2022-12-12 20:35:00|||||||||42
1670877600000|2022-12-12 20:40:00|1972.8|1971.6|1972.1|1970.9|1972.8|1971.6|1972.1|1970.9|183
1670877900000|2022-12-12 20:45:00|1972.6|1971.4|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|131
1670878200000|2022-12-12 20:50:00|1972.8|1971.6|1973.9|1971.9|1974.1|1972.9|1972.6|1971.4|133
1670878500000|2022-12-12 20:55:00|1973.6|1971.6|1974.9|1972.9|1974.9|1972.9|1973.6|1971.6|0
1670878800000|2022-12-12 21:00:00|1974.8|1972.8|1973.5|1971.5|1974.9|1972.9|1973.4|1971.4|137
1670879100000|2022-12-12 21:05:00|1973.4|1971.4|1972.7|1970.7|1973.5|1971.5|1972.7|1970.7|0
1670879400000|2022-12-12 21:10:00|1972.8|1970.8|1972.8|1970.8|1972.9|1970.9|1972.7|1970.7|0
1670879700000|2022-12-12 21:15:00|1973.1|1971.1|1972.8|1970.8|1973.4|1971.4|1972.7|1970.7|0
1670880000000|2022-12-12 21:20:00|1972.7|1970.7|1972.6|1970.6|1972.8|1970.8|1972.5|1970.5|0
1670880300000|2022-12-12 21:25:00|1972.5|1970.5|1972.2|1970.2|1972.5|1970.5|1972.2|1970.2|0
1670880600000|2022-12-12 21:30:00|1972.1|1970.1|1972.2|1970.2|1972.2|1970.2|1972.1|1970.1|0
1670880900000|2022-12-12 21:35:00|1972.1|1970.1|1972.1|1970.1|1972.2|1970.2|1972.1|1970.1|0
1670881200000|2022-12-12 21:40:00|1972|1970|1972|1970|1972|1970|1971.8|1969.8|0
1670881500000|2022-12-12 21:45:00|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|0
1670881800000|2022-12-12 21:50:00|1972.3|1970.3|1972.3|1970.3|1972.3|1970.3|1972.3|1970.3|0
1670882100000|2022-12-12 21:55:00|1972.5|1970.5|1972.7|1970.7|1972.8|1970.8|1972.3|1970.3|0
1670882400000|2022-12-12 22:00:00|1972.5|1970.5|1972.3|1970.3|1972.6|1970.6|1972.3|1970.3|0
1670882700000|2022-12-12 22:05:00|1972.4|1970.4|1972.4|1970.4|1972.4|1970.4|1972.2|1970.2|0
1670883000000|2022-12-12 22:10:00|1972.5|1970.5|1972.4|1970.4|1972.6|1970.6|1972.4|1970.4|0
1670883300000|2022-12-12 22:15:00|1972.5|1970.5|1972.4|1970.4|1972.5|1970.5|1972.4|1970.4|0
1670883600000|2022-12-12 22:20:00|1972.5|1970.5|1972.6|1970.6|1972.6|1970.6|1972.4|1970.4|0
1670883900000|2022-12-12 22:25:00|1972.7|1970.7|1972.8|1970.8|1972.9|1970.9|1972.7|1970.7|0
1670884200000|2022-12-12 22:30:00|1972.7|1970.7|1972.9|1970.9|1972.9|1970.9|1972.7|1970.7|0
1670884500000|2022-12-12 22:35:00|1973|1971|1973|1971|1973.2|1971.2|1972.9|1970.9|0
1670884800000|2022-12-12 22:40:00|1973.1|1971.1|1973.3|1971.3|1973.3|1971.3|1973.1|1971.1|0
1670885100000|2022-12-12 22:45:00|1973.1|1971.1|1973.1|1971.1|1973.1|1971.1|1973|1971|0
1670885400000|2022-12-12 22:50:00|1973|1971|1973.1|1971.1|1973.1|1971.1|1973|1971|0
1670885700000|2022-12-12 22:55:00|1973|1971|1973|1971|1973.1|1971.1|1972.8|1970.8|0
1670886000000|2022-12-12 23:00:00|1973.3|1971.3|1973.5|1971.5|1973.6|1971.6|1972|1970|0
1670886300000|2022-12-12 23:05:00|1973.4|1971.4|1973.9|1971.9|1974|1972|1973.3|1971.3|0
1670886600000|2022-12-12 23:10:00|1974|1972|1973.8|1971.8|1974.1|1972.1|1973.8|1971.8|0
1670886900000|2022-12-12 23:15:00|1973.7|1971.7|1974.1|1972.1|1974.2|1972.2|1973.4|1971.4|0
1670887200000|2022-12-12 23:20:00|1974|1972|1973.8|1971.8|1974|1972|1973.8|1971.8|0
1670887500000|2022-12-12 23:25:00|1974|1972|1974.2|1972.2|1974.5|1972.5|1974|1972|0
1670887800000|2022-12-12 23:30:00|1974|1972|1972.5|1970.5|1974.2|1972.2|1972.4|1970.4|0
1670888100000|2022-12-12 23:35:00|1972.7|1970.7|1974|1972|1974|1972|1972.7|1970.7|0
1670888400000|2022-12-12 23:40:00|1973.9|1971.9|1974.8|1972.8|1974.8|1972.8|1973.1|1971.1|0
1670888700000|2022-12-12 23:45:00|1971.8|1970.6|1973.1|1971.9|1973.6|1972.4|1971.8|1970.6|692
1670889000000|2022-12-12 23:50:00|1973.6|1972.4|1974.1|1972.9|1974.1|1972.9|1973.1|1971.9|190
1670889300000|2022-12-12 23:55:00|1973.6|1972.4|1973.6|1972.4|1974.1|1972.9|1973.1|1971.9|528
1670889600000|2022-12-13 00:00:00|1973.4|1972.6|1974.4|1973.6|1976.9|1976.1|1973.4|1972.6|1521
1670889900000|2022-12-13 00:05:00|1973.9|1973.1|1974.4|1973.6|1975.4|1974.6|1972.9|1972.1|827
1670890200000|2022-12-13 00:10:00|1974.6|1973.8|1973.9|1973.1|1975.9|1975.1|1973.9|1973.1|674
1670890500000|2022-12-13 00:15:00|1974.4|1973.6|1972.4|1971.6|1974.9|1974.1|1972.4|1971.6|624
1670890800000|2022-12-13 00:20:00|1971.9|1971.1|1972.9|1972.1|1973.9|1973.1|1971.4|1970.6|562
1670891100000|2022-12-13 00:25:00|1972.4|1971.6|1971.4|1970.6|1972.9|1972.1|1971.4|1970.6|344
1670891400000|2022-12-13 00:30:00|1971.9|1971.1|1972.4|1971.6|1972.4|1971.6|1970.9|1970.1|351
1670891700000|2022-12-13 00:35:00|1972.9|1972.1|1972.4|1971.6|1973.4|1972.6|1971.4|1970.6|624
1670892000000|2022-12-13 00:40:00|1972.9|1972.1|1971.4|1970.6|1972.9|1972.1|1971.4|1970.6|294
1670892300000|2022-12-13 00:45:00|1971.9|1971.1|1969.4|1968.6|1971.9|1971.1|1968.9|1968.1|472
1670892600000|2022-12-13 00:50:00|1968.9|1968.1|1968.9|1968.1|1969.4|1968.6|1967.4|1966.6|591
1670892900000|2022-12-13 00:55:00|1969.1|1968.3|1968.9|1968.1|1969.4|1968.6|1968.9|1968.1|259
1670893200000|2022-12-13 01:00:00|1968.6|1967.8|1968.9|1968.1|1968.9|1968.1|1967.4|1966.6|269
1670893500000|2022-12-13 01:05:00|1968.4|1967.6|1967.9|1967.1|1968.4|1967.6|1967.9|1967.1|271
1670893800000|2022-12-13 01:10:00|1968.4|1967.6|1967.4|1966.6|1968.4|1967.6|1967.4|1966.6|202
1670894100000|2022-12-13 01:15:00|1966.9|1966.1|1966.4|1965.6|1967.9|1967.1|1965.9|1965.1|447
1670894400000|2022-12-13 01:20:00|1966.9|1966.1|1967.4|1966.6|1967.4|1966.6|1965.9|1965.1|297
1670894700000|2022-12-13 01:25:00|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|1966.4|1965.6|231
1670895000000|2022-12-13 01:30:00|1966.4|1965.6|1965.4|1964.6|1966.9|1966.1|1965.4|1964.6|342
1670895300000|2022-12-13 01:35:00|1965.9|1965.1|1966.4|1965.6|1966.9|1966.1|1964.9|1964.1|304
1670895600000|2022-12-13 01:40:00|1965.9|1965.1|1966.9|1966.1|1966.9|1966.1|1965.9|1965.1|121
1670895900000|2022-12-13 01:45:00|1966.4|1965.6|1967.4|1966.6|1967.4|1966.6|1966.4|1965.6|198
1670896200000|2022-12-13 01:50:00|1967.9|1967.1|1967.4|1966.6|1967.9|1967.1|1967.4|1966.6|255
1670896500000|2022-12-13 01:55:00|1966.9|1966.1|1966.9|1966.1|1967.4|1966.6|1966.9|1966.1|268
1670896800000|2022-12-13 02:00:00|1966.4|1965.6|1967.9|1967.1|1967.9|1967.1|1966.4|1965.6|271
1670897100000|2022-12-13 02:05:00|1968.4|1967.6|1967.9|1967.1|1968.4|1967.6|1967.9|1967.1|146
1670897400000|2022-12-13 02:10:00|1968.4|1967.6|1968.4|1967.6|1968.4|1967.6|1967.4|1966.6|186
1670897700000|2022-12-13 02:15:00|1967.9|1967.1|1968.4|1967.6|1968.4|1967.6|1967.9|1967.1|84
1670898000000|2022-12-13 02:20:00|1968.1|1967.3|1967.9|1967.1|1968.4|1967.6|1967.9|1967.1|75
1670898300000|2022-12-13 02:25:00|1967.4|1966.6|1967.4|1966.6|1967.9|1967.1|1967.4|1966.6|133
1670898600000|2022-12-13 02:30:00|1967.9|1967.1|1967.9|1967.1|1967.9|1967.1|1967.9|1967.1|115
1670898900000|2022-12-13 02:35:00|1967.4|1966.6|1967.9|1967.1|1968.4|1967.6|1967.4|1966.6|229
1670899200000|2022-12-13 02:40:00|1968.4|1967.6|1968.4|1967.6|1968.4|1967.6|1968.4|1967.6|73
1670899500000|2022-12-13 02:45:00|1967.9|1967.1|1966.4|1965.6|1967.9|1967.1|1966.4|1965.6|162
1670899800000|2022-12-13 02:50:00|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|175
1670900100000|2022-12-13 02:55:00|||||||||21
1670900400000|2022-12-13 03:00:00|1965.4|1964.6|1964.9|1964.1|1965.4|1964.6|1964.9|1964.1|345
1670900700000|2022-12-13 03:05:00|1965.4|1964.6|1965.4|1964.6|1965.9|1965.1|1964.9|1964.1|299
1670901000000|2022-12-13 03:10:00|1964.9|1964.1|1965.4|1964.6|1965.9|1965.1|1964.9|1964.1|153
1670901300000|2022-12-13 03:15:00|1964.9|1964.1|1965.4|1964.6|1965.4|1964.6|1964.9|1964.1|188
1670901600000|2022-12-13 03:20:00|1964.9|1964.1|1965.4|1964.6|1965.4|1964.6|1964.9|1964.1|203
1670901900000|2022-12-13 03:25:00|1964.9|1964.1|1964.9|1964.1|1964.9|1964.1|1964.9|1964.1|129
1670902200000|2022-12-13 03:30:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1964.6|1963.8|518
1670902500000|2022-12-13 03:35:00|1965.1|1964.3|1964.4|1963.6|1965.4|1964.6|1964.4|1963.6|370
1670902800000|2022-12-13 03:40:00|||||||||198
1670903100000|2022-12-13 03:45:00|1964.9|1964.1|1964.9|1964.1|1964.9|1964.1|1964.9|1964.1|200
1670903400000|2022-12-13 03:50:00|1964.4|1963.6|1964.4|1963.6|1964.4|1963.6|1964.4|1963.6|134
1670903700000|2022-12-13 03:55:00|1964.9|1964.1|1964.9|1964.1|1964.9|1964.1|1964.9|1964.1|94
1670904000000|2022-12-13 04:00:00|1964.4|1963.6|1964.9|1964.1|1964.9|1964.1|1964.4|1963.6|329
1670904300000|2022-12-13 04:05:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1964.9|1964.1|181
1670904600000|2022-12-13 04:10:00|||||||||66
1670904900000|2022-12-13 04:15:00|||||||||57
1670905200000|2022-12-13 04:20:00|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|1965.4|1964.6|187
1670905500000|2022-12-13 04:25:00|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|127
1670905800000|2022-12-13 04:30:00|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|235
1670906100000|2022-12-13 04:35:00|||||||||105
1670906400000|2022-12-13 04:40:00|1967.4|1966.6|1966.9|1966.1|1967.4|1966.6|1966.9|1966.1|393
1670906700000|2022-12-13 04:45:00|1966.4|1965.6|1966.9|1966.1|1966.9|1966.1|1966.4|1965.6|341
1670907000000|2022-12-13 04:50:00|1967.4|1966.6|1967.4|1966.6|1967.4|1966.6|1967.4|1966.6|209
1670907300000|2022-12-13 04:55:00|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|140
1670907600000|2022-12-13 05:00:00|1967.4|1966.6|1967.4|1966.6|1967.4|1966.6|1967.4|1966.6|231
1670907900000|2022-12-13 05:05:00|1967.9|1967.1|1966.4|1965.6|1967.9|1967.1|1966.4|1965.6|703
1670908200000|2022-12-13 05:10:00|1966.9|1966.1|1967.4|1966.6|1967.4|1966.6|1966.9|1966.1|320
1670908500000|2022-12-13 05:15:00|1966.9|1966.1|1966.4|1965.6|1966.9|1966.1|1966.4|1965.6|305
1670908800000|2022-12-13 05:20:00|1966.9|1966.1|1966.4|1965.6|1966.9|1966.1|1966.4|1965.6|258
1670909100000|2022-12-13 05:25:00|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|1966.4|1965.6|235
1670909400000|2022-12-13 05:30:00|1967.4|1966.6|1967.4|1966.6|1967.4|1966.6|1966.9|1966.1|364
1670909700000|2022-12-13 05:35:00|||||||||102
1670910000000|2022-12-13 05:40:00|||||||||418
1670910300000|2022-12-13 05:45:00|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|192
1670910600000|2022-12-13 05:50:00|1967.4|1966.6|1968.4|1967.6|1968.4|1967.6|1967.4|1966.6|1021
1670910900000|2022-12-13 05:55:00|1967.9|1967.1|1966.4|1965.6|1968.4|1967.6|1966.4|1965.6|3168
1670911200000|2022-12-13 06:00:00|1966.9|1966.1|1966.9|1966.1|1967.4|1966.6|1965.9|1965.1|2381
1670911500000|2022-12-13 06:05:00|1967.4|1966.6|1967.9|1965.9|1968|1966.6|1966.9|1965.5|419
1670911800000|2022-12-13 06:10:00|1967.8|1965.8|1967.2|1965.2|1968|1966|1967.2|1965.2|10
1670912100000|2022-12-13 06:15:00|1967.3|1965.3|1967.1|1965.1|1967.3|1965.3|1966.6|1964.6|167
1670912400000|2022-12-13 06:20:00|1967|1965|1967.6|1965.6|1967.6|1965.6|1967|1965|0
1670912700000|2022-12-13 06:25:00|1967.8|1965.8|1967.8|1965.8|1968.2|1966.2|1967.5|1965.5|0
1670913000000|2022-12-13 06:30:00|1967.7|1965.7|1967.8|1965.8|1968|1966|1967.6|1965.6|0
1670913300000|2022-12-13 06:35:00|1968|1966|1968.1|1966.1|1968.1|1966.1|1967.9|1965.9|0
1670913600000|2022-12-13 06:40:00|1967.9|1965.9|1968.1|1966.1|1968.1|1966.1|1967.9|1965.9|0
1670913900000|2022-12-13 06:45:00|1968|1966|1967.5|1965.5|1968|1966|1967.5|1965.5|0
1670914200000|2022-12-13 06:50:00|1967.7|1965.7|1967.5|1965.5|1967.7|1965.7|1967.5|1965.5|0
1670914500000|2022-12-13 06:55:00|1967.7|1965.7|1968|1966|1968.1|1966.1|1967.7|1965.7|0
1670914800000|2022-12-13 07:00:00|1968.1|1966.1|1968.8|1966.8|1968.8|1966.8|1967.8|1965.8|0
1670915100000|2022-12-13 07:05:00|1968.9|1966.9|1969.7|1967.7|1969.7|1967.7|1968.8|1966.8|0
1670915400000|2022-12-13 07:10:00|1969.8|1967.8|1968.9|1966.9|1969.9|1967.9|1968.6|1966.6|0
1670915700000|2022-12-13 07:15:00|1968.8|1966.8|1968.5|1966.5|1968.9|1966.9|1968.3|1966.3|0
1670916000000|2022-12-13 07:20:00|1968.3|1966.3|1968.2|1966.2|1968.5|1966.5|1968|1966|0
1670916300000|2022-12-13 07:25:00|1968.1|1966.1|1967.9|1965.9|1968.2|1966.2|1967.9|1965.9|0
1670916600000|2022-12-13 07:30:00|1967.6|1965.6|1967.1|1965.9|1967.8|1965.9|1966.1|1964.9|257
1670916900000|2022-12-13 07:35:00|1966.8|1965.6|1967.6|1966.4|1967.6|1966.4|1966.8|1965.6|96
1670917200000|2022-12-13 07:40:00|1967.8|1966.6|1968.1|1966.9|1968.1|1966.9|1967.1|1965.9|64
1670917500000|2022-12-13 07:45:00|1967.6|1966.4|1968.1|1966.9|1968.1|1966.9|1967.6|1966.4|19
1670917800000|2022-12-13 07:50:00|1967.8|1966.6|1967.6|1966.4|1968.1|1966.9|1967.6|1966.4|16
1670918100000|2022-12-13 07:55:00|1968.1|1966.9|1967.1|1965.9|1968.1|1966.9|1967.1|1965.9|22
1670918400000|2022-12-13 08:00:00|1967.6|1966.4|1967.6|1966.4|1968.8|1967.6|1967.1|1965.9|122
1670918700000|2022-12-13 08:05:00|1967.1|1965.9|1966.6|1965.4|1968.1|1966.9|1966.1|1964.9|93
1670919000000|2022-12-13 08:10:00|1966.3|1965.1|1967.6|1966.4|1967.6|1966.4|1966.1|1964.9|105
1670919300000|2022-12-13 08:15:00|1967.3|1966.1|1968.1|1966.9|1968.1|1966.9|1967.1|1965.9|113
1670919600000|2022-12-13 08:20:00|1967.6|1966.4|1968.1|1966.9|1968.6|1967.4|1967.1|1965.9|88
1670919900000|2022-12-13 08:25:00|1968.6|1967.4|1968.1|1966.9|1968.6|1967.4|1968.1|1966.9|39
1670920200000|2022-12-13 08:30:00|1968.3|1967.1|1968.1|1966.9|1968.6|1967.4|1968.1|1966.9|62
1670920500000|2022-12-13 08:35:00|1968.6|1967.4|1968.1|1966.9|1968.6|1967.4|1968.1|1966.9|48
1670920800000|2022-12-13 08:40:00|1968.6|1967.4|1968.1|1966.9|1968.6|1967.4|1968.1|1966.9|53
1670921100000|2022-12-13 08:45:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|226
1670921400000|2022-12-13 08:50:00|1969.1|1967.9|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|23
1670921700000|2022-12-13 08:55:00|1968.8|1967.6|1969.6|1968.4|1969.8|1968.6|1968.6|1967.4|160
1670922000000|2022-12-13 09:00:00|1969.8|1968.6|1968.6|1967.4|1970.1|1968.9|1968.6|1967.4|74
1670922300000|2022-12-13 09:05:00|1969.1|1967.9|1969.1|1967.9|1970.1|1968.9|1969.1|1967.9|139
1670922600000|2022-12-13 09:10:00|1969.3|1968.1|1968.6|1967.4|1969.3|1968.1|1968.1|1966.9|33
1670922900000|2022-12-13 09:15:00|1969.1|1967.9|1969.6|1968.4|1970.1|1968.9|1969.1|1967.9|141
1670923200000|2022-12-13 09:20:00|1970.1|1968.9|1969.8|1968.6|1970.1|1968.9|1969.6|1968.4|17
1670923500000|2022-12-13 09:25:00|1969.6|1968.4|1970.6|1969.4|1970.6|1969.4|1969.6|1968.4|22
1670923800000|2022-12-13 09:30:00|1971.1|1969.9|1972.1|1970.9|1972.6|1971.4|1970.6|1969.4|148
1670924100000|2022-12-13 09:35:00|1972.3|1971.1|1971.6|1970.4|1972.6|1971.4|1971.6|1970.4|39
1670924400000|2022-12-13 09:40:00|1971.8|1970.6|1969.6|1968.4|1972.1|1970.9|1969.1|1967.9|162
1670924700000|2022-12-13 09:45:00|1969.3|1968.1|1970.1|1968.9|1970.3|1969.1|1969.1|1967.9|60
1670925000000|2022-12-13 09:50:00|1970.3|1969.1|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|15
1670925300000|2022-12-13 09:55:00|1970.3|1969.1|1970.3|1969.1|1970.6|1969.4|1970.1|1968.9|7
1670925600000|2022-12-13 10:00:00|1970.1|1968.9|1969.6|1968.4|1970.1|1968.9|1969.1|1967.9|51
1670925900000|2022-12-13 10:05:00|1969.8|1968.6|1970.6|1969.4|1970.6|1969.4|1969.6|1968.4|10
1670926200000|2022-12-13 10:10:00|1970.3|1969.1|1970.6|1969.4|1970.6|1969.4|1969.6|1968.4|6
1670926500000|2022-12-13 10:15:00|1970.8|1969.6|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|103
1670926800000|2022-12-13 10:20:00|1971.6|1970.4|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|160
1670927100000|2022-12-13 10:25:00|1972.6|1971.4|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|74
1670927400000|2022-12-13 10:30:00|1972.3|1971.1|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|35
1670927700000|2022-12-13 10:35:00|1972.1|1970.9|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|149
1670928000000|2022-12-13 10:40:00|1972.6|1971.4|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|101
1670928300000|2022-12-13 10:45:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|11
1670928600000|2022-12-13 10:50:00|1972.6|1971.4|1973.1|1971.9|1973.1|1971.9|1972.3|1971.1|8
1670928900000|2022-12-13 10:55:00|1972.6|1971.4|1973.1|1971.9|1973.1|1971.9|1972.6|1971.4|18
1670929200000|2022-12-13 11:00:00|1972.8|1971.6|1972.1|1970.9|1973.1|1971.9|1972.1|1970.9|7
1670929500000|2022-12-13 11:05:00|1972.6|1971.4|1972.6|1971.4|1972.6|1971.4|1972.6|1971.4|22
1670929800000|2022-12-13 11:10:00|1972.1|1970.9|1972.1|1970.9|1973.1|1971.9|1972.1|1970.9|48
1670930100000|2022-12-13 11:15:00|1972.6|1971.4|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|31
1670930400000|2022-12-13 11:20:00|1972.6|1971.4|1973.1|1971.9|1973.3|1972.1|1972.1|1970.9|26
1670930700000|2022-12-13 11:25:00|1973.3|1972.1|1973.1|1971.9|1973.6|1972.4|1973.1|1971.9|21
1670931000000|2022-12-13 11:30:00|1973.6|1972.4|1972.6|1971.4|1973.6|1972.4|1972.1|1970.9|85
1670931300000|2022-12-13 11:35:00|1973.1|1971.9|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|65
1670931600000|2022-12-13 11:40:00|1972.1|1970.9|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|17
1670931900000|2022-12-13 11:45:00|1971.6|1970.4|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|86
1670932200000|2022-12-13 11:50:00|1972.6|1971.4|1972.1|1970.9|1973.1|1971.9|1972.1|1970.9|52
1670932500000|2022-12-13 11:55:00|1972.6|1971.4|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|67
1670932800000|2022-12-13 12:00:00|1971.8|1970.6|1970.6|1969.4|1971.8|1970.6|1970.6|1969.4|79
1670933100000|2022-12-13 12:05:00|||||||||18
1670933400000|2022-12-13 12:10:00|1971.1|1969.9|1971.1|1969.9|1971.1|1969.9|1971.1|1969.9|37
1670933700000|2022-12-13 12:15:00|1970.6|1969.4|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|283
1670934000000|2022-12-13 12:20:00|1970.6|1969.4|1971.1|1969.9|1971.1|1969.9|1970.6|1969.4|25
1670934300000|2022-12-13 12:25:00|1970.6|1969.4|1970.6|1969.4|1970.8|1969.6|1970.6|1969.4|28
1670934600000|2022-12-13 12:30:00|1970.8|1969.6|1971.6|1970.4|1971.6|1970.4|1970.8|1969.6|58
1670934900000|2022-12-13 12:35:00|1972.1|1970.9|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|59
1670935200000|2022-12-13 12:40:00|||||||||17
1670935500000|2022-12-13 12:45:00|1971.6|1970.4|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|104
1670935800000|2022-12-13 12:50:00|1971.1|1969.9|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|78
1670936100000|2022-12-13 12:55:00|1971.6|1970.4|1971.6|1970.4|1972.1|1970.9|1971.1|1969.9|117
1670936400000|2022-12-13 13:00:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|67
1670936700000|2022-12-13 13:05:00|1970.6|1969.4|1970.6|1969.4|1971.1|1969.9|1970.6|1969.4|27
1670937000000|2022-12-13 13:10:00|1970.1|1968.9|1970.6|1969.4|1971.1|1969.9|1970.1|1968.9|121
1670937300000|2022-12-13 13:15:00|1970.1|1968.9|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|116
1670937600000|2022-12-13 13:20:00|1970.6|1969.4|1971.1|1969.9|1971.1|1969.9|1970.6|1969.4|53
1670937900000|2022-12-13 13:25:00|1970.6|1969.4|1976.8|1975.6|1977.6|1976.4|1970.6|1969.4|319
1670938200000|2022-12-13 13:30:00|1976.6|1975.4|1979.1|1977.9|1985.6|1984.4|1976.6|1975.4|1132
1670938500000|2022-12-13 13:35:00|1979.6|1978.4|1980.6|1979.4|1981.1|1979.9|1978.1|1976.9|382
1670938800000|2022-12-13 13:40:00|1981.1|1979.9|1981.1|1979.9|1983.1|1981.9|1980.6|1979.4|432
1670939100000|2022-12-13 13:45:00|1981.6|1980.4|1982.6|1981.4|1982.6|1981.4|1980.6|1979.4|149
1670939400000|2022-12-13 13:50:00|1982.1|1980.9|1981.1|1979.9|1983.1|1981.9|1981.1|1979.9|98
1670939700000|2022-12-13 13:55:00|1981.3|1980.1|1982.6|1981.4|1982.6|1981.4|1981.1|1979.9|42
1670940000000|2022-12-13 14:00:00|1983.1|1981.9|1984.6|1983.4|1984.6|1983.4|1982.6|1981.4|203
1670940300000|2022-12-13 14:05:00|1984.3|1983.1|1983.6|1982.4|1984.6|1983.4|1982.6|1981.4|87
1670940600000|2022-12-13 14:10:00|1984.1|1982.9|1985.1|1983.9|1985.1|1983.9|1983.6|1982.4|141
1670940900000|2022-12-13 14:15:00|1985.6|1984.4|1985.6|1984.4|1986.1|1984.9|1985.1|1983.9|85
1670941200000|2022-12-13 14:20:00|1986.1|1984.9|1985.1|1983.9|1986.3|1985.1|1985.1|1983.9|87
1670941500000|2022-12-13 14:25:00|1985.3|1984.1|1983.6|1982.4|1985.3|1984.1|1983.3|1982.1|62
1670941800000|2022-12-13 14:30:00|1983.1|1981.9|1980.8|1979.6|1983.1|1981.9|1980.1|1978.9|358
1670942100000|2022-12-13 14:35:00|1981.1|1979.9|1980.1|1978.9|1981.1|1979.9|1978.6|1977.4|211
1670942400000|2022-12-13 14:40:00|1980.3|1979.1|1983.6|1982.4|1984.1|1982.9|1980.1|1978.9|241
1670942700000|2022-12-13 14:45:00|1984.1|1982.9|1982.6|1981.4|1984.6|1983.4|1982.1|1980.9|167
1670943000000|2022-12-13 14:50:00|1982.1|1980.9|1984.6|1983.4|1984.6|1983.4|1982.1|1980.9|102
1670943300000|2022-12-13 14:55:00|1985.1|1983.9|1983.6|1982.4|1985.6|1984.4|1983.6|1982.4|107
1670943600000|2022-12-13 15:00:00|1984.1|1982.9|1983.1|1981.9|1984.1|1982.9|1982.1|1980.9|240
1670943900000|2022-12-13 15:05:00|1982.6|1981.4|1983.6|1982.4|1983.6|1982.4|1981.1|1979.9|171
1670944200000|2022-12-13 15:10:00|1983.3|1982.1|1983.1|1981.9|1983.8|1982.6|1982.6|1981.4|138
1670944500000|2022-12-13 15:15:00|1982.6|1981.4|1982.6|1981.4|1983.1|1981.9|1981.6|1980.4|71
1670944800000|2022-12-13 15:20:00|1982.1|1980.9|1980.1|1978.9|1982.1|1980.9|1979.6|1978.4|125
1670945100000|2022-12-13 15:25:00|1979.8|1978.6|1978.6|1977.4|1979.8|1978.6|1977.6|1976.4|295
1670945400000|2022-12-13 15:30:00|1979.1|1977.9|1980.1|1978.9|1980.1|1978.9|1977.3|1976.1|354
1670945700000|2022-12-13 15:35:00|1980.3|1979.1|1975.1|1973.9|1980.3|1979.1|1974.6|1973.4|291
1670946000000|2022-12-13 15:40:00|1975.6|1974.4|1976.6|1975.4|1976.6|1975.4|1975.1|1973.9|104
1670946300000|2022-12-13 15:45:00|1976.8|1975.6|1974.1|1972.9|1977.1|1975.9|1974.1|1972.9|81
1670946600000|2022-12-13 15:50:00|1973.8|1972.6|1973.1|1971.9|1975.1|1973.9|1972.6|1971.4|185
1670946900000|2022-12-13 15:55:00|1973.3|1972.1|1973.6|1972.4|1973.6|1972.4|1971.6|1970.4|98
1670947200000|2022-12-13 16:00:00|1973.8|1972.6|1973.6|1972.4|1974.6|1973.4|1972.6|1971.4|200
1670947500000|2022-12-13 16:05:00|1973.3|1972.1|1972.1|1970.9|1973.6|1972.4|1971.6|1970.4|95
1670947800000|2022-12-13 16:10:00|1972.3|1971.1|1975.1|1973.9|1975.1|1973.9|1972.1|1970.9|104
1670948100000|2022-12-13 16:15:00|1974.6|1973.4|1973.1|1971.9|1975.1|1973.9|1973.1|1971.9|72
1670948400000|2022-12-13 16:20:00|1973.6|1972.4|1972.6|1971.4|1973.6|1972.4|1972.1|1970.9|78
1670948700000|2022-12-13 16:25:00|1972.8|1971.6|1974.6|1973.4|1974.6|1973.4|1972.1|1970.9|431
1670949000000|2022-12-13 16:30:00|1974.8|1973.6|1975.6|1974.4|1976.1|1974.9|1974.6|1973.4|127
1670949300000|2022-12-13 16:35:00|1975.8|1974.6|1975.6|1974.4|1976.1|1974.9|1975.1|1973.9|99
1670949600000|2022-12-13 16:40:00|1975.3|1974.1|1976.1|1974.9|1976.1|1974.9|1974.6|1973.4|53
1670949900000|2022-12-13 16:45:00|1975.8|1974.6|1972.6|1971.4|1976.1|1974.9|1971.8|1970.6|110
1670950200000|2022-12-13 16:50:00|1972.1|1970.9|1972.1|1970.9|1972.6|1971.4|1970.6|1969.4|93
1670950500000|2022-12-13 16:55:00|1971.8|1970.6|1972.6|1971.4|1972.6|1971.4|1970.6|1969.4|58
1670950800000|2022-12-13 17:00:00|1972.1|1970.9|1973.1|1971.9|1973.6|1972.4|1972.1|1970.9|114
1670951100000|2022-12-13 17:05:00|1972.6|1971.4|1972.1|1970.9|1973.6|1972.4|1972.1|1970.9|25
1670951400000|2022-12-13 17:10:00|1971.8|1970.6|1971.1|1969.9|1971.8|1970.6|1969.6|1968.4|113
1670951700000|2022-12-13 17:15:00|1970.8|1969.6|1967.8|1966.6|1971.1|1969.9|1967.6|1966.4|173
1670952000000|2022-12-13 17:20:00|1967.6|1966.4|1969.1|1967.9|1970.6|1969.4|1967.6|1966.4|71
1670952300000|2022-12-13 17:25:00|1969.3|1968.1|1969.1|1967.9|1970.6|1969.4|1968.6|1967.4|32
1670952600000|2022-12-13 17:30:00|1968.8|1967.6|1968.6|1967.4|1969.1|1967.9|1967.1|1965.9|125
1670952900000|2022-12-13 17:35:00|1968.3|1967.1|1969.1|1967.9|1969.6|1968.4|1968.1|1966.9|55
1670953200000|2022-12-13 17:40:00|1968.8|1967.6|1969.1|1967.9|1969.6|1968.4|1967.6|1966.4|48
1670953500000|2022-12-13 17:45:00|1968.8|1967.6|1966.6|1965.4|1969.3|1968.1|1966.6|1965.4|96
1670953800000|2022-12-13 17:50:00|1967.1|1965.9|1967.6|1966.4|1968.6|1967.4|1966.3|1965.1|260
1670954100000|2022-12-13 17:55:00|1967.1|1965.9|1968.6|1967.4|1969.1|1967.9|1967.1|1965.9|112
1670954400000|2022-12-13 18:00:00|1969.1|1967.9|1969.1|1967.9|1970.6|1969.4|1968.6|1967.4|256
1670954700000|2022-12-13 18:05:00|1969.3|1968.1|1968.6|1967.4|1970.1|1968.9|1968.3|1967.1|41
1670955000000|2022-12-13 18:10:00|1968.8|1967.6|1970.1|1968.9|1970.1|1968.9|1968.6|1967.4|46
1670955300000|2022-12-13 18:15:00|1970.6|1969.4|1971.6|1970.4|1972.1|1970.9|1969.6|1968.4|47
1670955600000|2022-12-13 18:20:00|1971.1|1969.9|1972.6|1971.4|1973.1|1971.9|1970.6|1969.4|40
1670955900000|2022-12-13 18:25:00|1972.1|1970.9|1972.1|1970.9|1972.6|1971.4|1971.3|1970.1|17
1670956200000|2022-12-13 18:30:00|1972.6|1971.4|1971.6|1970.4|1973.6|1972.4|1971.6|1970.4|52
1670956500000|2022-12-13 18:35:00|1971.8|1970.6|1972.6|1971.4|1973.1|1971.9|1971.6|1970.4|54
1670956800000|2022-12-13 18:40:00|1972.1|1970.9|1973.6|1972.4|1973.6|1972.4|1971.6|1970.4|67
1670957100000|2022-12-13 18:45:00|1973.1|1971.9|1972.1|1970.9|1973.6|1972.4|1971.6|1970.4|28
1670957400000|2022-12-13 18:50:00|1971.8|1970.6|1970.6|1969.4|1972.6|1971.4|1970.1|1968.9|60
1670957700000|2022-12-13 18:55:00|1971.1|1969.9|1973.1|1971.9|1973.1|1971.9|1971.1|1969.9|76
1670958000000|2022-12-13 19:00:00|1972.8|1971.6|1973.6|1972.4|1973.6|1972.4|1972.1|1970.9|26
1670958300000|2022-12-13 19:05:00|1973.3|1972.1|1971.6|1970.4|1973.6|1972.4|1971.1|1969.9|38
1670958600000|2022-12-13 19:10:00|1971.3|1970.1|1972.1|1970.9|1972.6|1971.4|1971.1|1969.9|42
1670958900000|2022-12-13 19:15:00|1971.8|1970.6|1971.6|1970.4|1972.6|1971.4|1971.6|1970.4|40
1670959200000|2022-12-13 19:20:00|1971.3|1970.1|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|32
1670959500000|2022-12-13 19:25:00|1972.6|1971.4|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|68
1670959800000|2022-12-13 19:30:00|1973.1|1971.9|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|98
1670960100000|2022-12-13 19:35:00|1972.8|1971.6|1974.1|1972.9|1974.6|1973.4|1972.8|1971.6|124
1670960400000|2022-12-13 19:40:00|1973.8|1972.6|1977.1|1975.9|1977.1|1975.9|1973.6|1972.4|172
1670960700000|2022-12-13 19:45:00|1976.8|1975.6|1975.1|1973.9|1977.1|1975.9|1975.1|1973.9|69
1670961000000|2022-12-13 19:50:00|1974.6|1973.4|1971.6|1970.4|1975.1|1973.9|1971.1|1969.9|71
1670961300000|2022-12-13 19:55:00|1971.8|1970.6|1971.3|1970.1|1971.8|1970.6|1970.1|1968.9|20
1670961600000|2022-12-13 20:00:00|1971.6|1970.4|1968.1|1966.9|1971.6|1970.4|1967.6|1966.4|39
1670961900000|2022-12-13 20:05:00|1968.3|1967.1|1968.6|1967.4|1969.1|1967.9|1967.3|1966.1|31
1670962200000|2022-12-13 20:10:00|1968.1|1966.9|1968.1|1966.9|1968.6|1967.4|1967.6|1966.4|38
1670962500000|2022-12-13 20:15:00|1967.6|1966.4|1970.1|1968.9|1971.1|1969.9|1967.6|1966.4|78
1670962800000|2022-12-13 20:20:00|1969.8|1968.6|1971.6|1970.4|1971.6|1970.4|1969.6|1968.4|35
1670963100000|2022-12-13 20:25:00|1971.1|1969.9|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|42
1670963400000|2022-12-13 20:30:00|1972.3|1971.1|1974.3|1973.1|1974.8|1973.6|1972.3|1971.1|91
1670963700000|2022-12-13 20:35:00|1974.6|1973.4|1973.1|1971.9|1974.6|1973.4|1972.6|1971.4|37
1670964000000|2022-12-13 20:40:00|1972.8|1971.6|1974.1|1972.9|1974.1|1972.9|1972.6|1971.4|83
1670964300000|2022-12-13 20:45:00|1974.3|1973.1|1973.6|1972.4|1974.6|1973.4|1973.6|1972.4|160
1670964600000|2022-12-13 20:50:00|1974.1|1972.9|1974.9|1972.9|1976.1|1974.9|1974.1|1972.9|154
1670964900000|2022-12-13 20:55:00|1974.8|1972.8|1972.7|1970.7|1974.8|1972.8|1972.3|1970.3|0
1670965200000|2022-12-13 21:00:00|1972.4|1970.4|1972.5|1970.5|1972.5|1970.5|1971.1|1969.1|16
1670965500000|2022-12-13 21:05:00|1972.8|1970.8|1973.7|1971.7|1973.9|1971.9|1972.7|1970.7|0
1670965800000|2022-12-13 21:10:00|1973.8|1971.8|1973.5|1971.5|1973.8|1971.8|1973.1|1971.1|0
1670966100000|2022-12-13 21:15:00|1973.4|1971.4|1973|1971|1973.7|1971.7|1972.7|1970.7|0
1670966400000|2022-12-13 21:20:00|1973.1|1971.1|1972.2|1970.2|1973.1|1971.1|1972.2|1970.2|0
1670966700000|2022-12-13 21:25:00|1972|1970|1972.2|1970.2|1972.2|1970.2|1971.8|1969.8|0
1670967000000|2022-12-13 21:30:00|1972.4|1970.4|1972.2|1970.2|1972.4|1970.4|1972.2|1970.2|0
1670967300000|2022-12-13 21:35:00|1972.3|1970.3|1972.4|1970.4|1972.4|1970.4|1972.2|1970.2|0
1670967600000|2022-12-13 21:40:00|1972.5|1970.5|1973|1971|1973|1971|1972.4|1970.4|0
1670967900000|2022-12-13 21:45:00|1972.9|1970.9|1972.9|1970.9|1973.1|1971.1|1972.8|1970.8|0
1670968200000|2022-12-13 21:50:00|1972.8|1970.8|1972.5|1970.5|1972.9|1970.9|1972.3|1970.3|0
1670968500000|2022-12-13 21:55:00|1972.4|1970.4|1971.7|1969.7|1972.5|1970.5|1971.5|1969.5|0
1670968800000|2022-12-13 22:00:00|1971.8|1969.8|1971.9|1969.9|1971.9|1969.9|1971.8|1969.8|0
1670969100000|2022-12-13 22:05:00|1971.8|1969.8|1971.8|1969.8|1971.8|1969.8|1971.8|1969.8|0
1670969400000|2022-12-13 22:10:00|1971.9|1969.9|1971.8|1969.8|1971.9|1969.9|1971.8|1969.8|0
1670970000000|2022-12-13 22:20:00|1971.6|1969.6|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1670970300000|2022-12-13 22:25:00|1971.6|1969.6|1971.7|1969.7|1971.8|1969.8|1971.6|1969.6|0
1670970600000|2022-12-13 22:30:00|1971.8|1969.8|1971.6|1969.6|1971.8|1969.8|1971.6|1969.6|0
1670970900000|2022-12-13 22:35:00|1971.7|1969.7|1971.6|1969.6|1971.7|1969.7|1971.6|1969.6|0
1670971200000|2022-12-13 22:40:00|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|0
1670971500000|2022-12-13 22:45:00|1971.8|1969.8|1971.7|1969.7|1971.8|1969.8|1971.6|1969.6|0
1670971800000|2022-12-13 22:50:00|1971.8|1969.8|1971.7|1969.7|1971.8|1969.8|1971.7|1969.7|0
1670972100000|2022-12-13 22:55:00|1971.8|1969.8|1971.8|1969.8|1971.8|1969.8|1971.7|1969.7|0
1670972400000|2022-12-13 23:00:00|1972|1970|1973.4|1971.4|1973.6|1971.6|1971.7|1969.7|0
1670972700000|2022-12-13 23:05:00|1973.6|1971.6|1973.5|1971.5|1973.7|1971.7|1973.3|1971.3|0
1670973000000|2022-12-13 23:10:00|1973.7|1971.7|1972.8|1970.8|1973.7|1971.7|1972.7|1970.7|0
1670973300000|2022-12-13 23:15:00|1972.5|1970.5|1972.6|1970.6|1973.1|1971.1|1972.3|1970.3|0
1670973600000|2022-12-13 23:20:00|1972.3|1970.3|1972.6|1970.6|1972.9|1970.9|1972.2|1970.2|0
1670973900000|2022-12-13 23:25:00|1972.4|1970.4|1973.3|1971.3|1973.8|1971.8|1972.4|1970.4|0
1670974200000|2022-12-13 23:30:00|1973.4|1971.4|1974.7|1972.7|1974.7|1972.7|1973.4|1971.4|0
1670974500000|2022-12-13 23:35:00|1974.5|1972.5|1974.3|1972.3|1975|1973|1974.3|1972.3|0
1670974800000|2022-12-13 23:40:00|1974|1972|1974.9|1972.9|1975.2|1973.2|1974|1972|0
1670975100000|2022-12-13 23:45:00|1974.8|1972.8|1970.6|1969.4|1975.1|1973.1|1970.6|1969.4|847
1670975400000|2022-12-13 23:50:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|129
1670975700000|2022-12-13 23:55:00|1971.1|1969.9|1970.1|1968.9|1971.1|1969.9|1969.6|1968.4|308
1670976000000|2022-12-14 00:00:00|1969.9|1969.1|1970.9|1970.1|1971.9|1971.1|1966.9|1966.1|2054
1670976300000|2022-12-14 00:05:00|1971.4|1970.6|1970.9|1970.1|1972.4|1971.6|1970.1|1969.3|835
1670976600000|2022-12-14 00:10:00|1971.4|1970.6|1970.9|1970.1|1972.4|1971.6|1969.9|1969.1|433
1670976900000|2022-12-14 00:15:00|1970.4|1969.6|1970.9|1970.1|1970.9|1970.1|1969.4|1968.6|551
1670977200000|2022-12-14 00:20:00|1970.4|1969.6|1969.4|1968.6|1971.4|1970.6|1968.9|1968.1|454
1670977500000|2022-12-14 00:25:00|1969.1|1968.3|1967.4|1966.6|1969.4|1968.6|1967.4|1966.6|342
1670977800000|2022-12-14 00:30:00|1966.9|1966.1|1967.9|1967.1|1968.9|1968.1|1966.9|1966.1|415
1670978100000|2022-12-14 00:35:00|1968.4|1967.6|1969.9|1969.1|1969.9|1969.1|1968.4|1967.6|271
1670978400000|2022-12-14 00:40:00|1970.4|1969.6|1971.4|1970.6|1971.4|1970.6|1969.4|1968.6|367
1670978700000|2022-12-14 00:45:00|1971.6|1970.8|1972.4|1971.6|1972.4|1971.6|1970.4|1969.6|233
1670979000000|2022-12-14 00:50:00|1972.6|1971.8|1971.4|1970.6|1972.6|1971.8|1971.4|1970.6|373
1670979300000|2022-12-14 00:55:00|1971.6|1970.8|1972.9|1972.1|1972.9|1972.1|1971.4|1970.6|305
1670979600000|2022-12-14 01:00:00|1972.4|1971.6|1972.4|1971.6|1973.9|1973.1|1972.4|1971.6|403
1670979900000|2022-12-14 01:05:00|1972.9|1972.1|1972.4|1971.6|1973.1|1972.3|1972.4|1971.6|245
1670980200000|2022-12-14 01:10:00|1972.9|1972.1|1973.4|1972.6|1973.4|1972.6|1972.4|1971.6|248
1670980500000|2022-12-14 01:15:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1972.4|1971.6|131
1670980800000|2022-12-14 01:20:00|1973.4|1972.6|1972.9|1972.1|1973.4|1972.6|1972.4|1971.6|207
1670981100000|2022-12-14 01:25:00|1973.4|1972.6|1972.4|1971.6|1973.4|1972.6|1971.9|1971.1|148
1670981400000|2022-12-14 01:30:00|1971.9|1971.1|1972.9|1972.1|1972.9|1972.1|1971.9|1971.1|308
1670981700000|2022-12-14 01:35:00|1973.4|1972.6|1974.4|1973.6|1974.4|1973.6|1973.4|1972.6|354
1670982000000|2022-12-14 01:40:00|1973.9|1973.1|1974.9|1974.1|1974.9|1974.1|1973.9|1973.1|190
1670982300000|2022-12-14 01:45:00|1975.4|1974.6|1974.9|1974.1|1975.4|1974.6|1974.9|1974.1|162
1670982600000|2022-12-14 01:50:00|1974.4|1973.6|1974.4|1973.6|1975.4|1974.6|1974.4|1973.6|158
1670982900000|2022-12-14 01:55:00|1974.9|1974.1|1974.9|1974.1|1975.4|1974.6|1974.4|1973.6|259
1670983200000|2022-12-14 02:00:00|1975.4|1974.6|1975.4|1974.6|1975.9|1975.1|1974.9|1974.1|254
1670983500000|2022-12-14 02:05:00|1975.9|1975.1|1974.9|1974.1|1975.9|1975.1|1974.9|1974.1|225
1670983800000|2022-12-14 02:10:00|1975.4|1974.6|1973.9|1973.1|1975.4|1974.6|1973.9|1973.1|376
1670984100000|2022-12-14 02:15:00|1974.4|1973.6|1973.4|1972.6|1974.9|1974.1|1973.4|1972.6|226
1670984400000|2022-12-14 02:20:00|1973.9|1973.1|1974.4|1973.6|1974.4|1973.6|1973.9|1973.1|120
1670984700000|2022-12-14 02:25:00|1974.9|1974.1|1975.4|1974.6|1975.4|1974.6|1974.9|1974.1|154
1670985000000|2022-12-14 02:30:00|1975.9|1975.1|1975.4|1974.6|1975.9|1975.1|1975.4|1974.6|169
1670985300000|2022-12-14 02:35:00|||||||||43
1670985600000|2022-12-14 02:40:00|1974.9|1974.1|1973.9|1973.1|1974.9|1974.1|1973.9|1973.1|359
1670985900000|2022-12-14 02:45:00|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|1973.9|1973.1|93
1670986200000|2022-12-14 02:50:00|1974.1|1973.3|1974.4|1973.6|1974.4|1973.6|1974.1|1973.3|18
1670986500000|2022-12-14 02:55:00|1974.9|1974.1|1975.4|1974.6|1975.4|1974.6|1974.9|1974.1|92
1670986800000|2022-12-14 03:00:00|1974.9|1974.1|1975.4|1974.6|1975.4|1974.6|1974.9|1974.1|115
1670987100000|2022-12-14 03:05:00|1974.9|1974.1|1974.9|1974.1|1975.4|1974.6|1974.9|1974.1|118
1670987400000|2022-12-14 03:10:00|||||||||47
1670987700000|2022-12-14 03:15:00|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|45
1670988000000|2022-12-14 03:20:00|||||||||8
1670988300000|2022-12-14 03:25:00|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|89
1670988600000|2022-12-14 03:30:00|1974.4|1973.6|1975.4|1974.6|1975.9|1975.1|1974.4|1973.6|625
1670988900000|2022-12-14 03:35:00|1975.9|1975.1|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|425
1670989200000|2022-12-14 03:40:00|1976.4|1975.6|1977.4|1976.6|1977.4|1976.6|1975.9|1975.1|337
1670989500000|2022-12-14 03:45:00|1976.9|1976.1|1977.4|1976.6|1977.4|1976.6|1976.9|1976.1|364
1670989800000|2022-12-14 03:50:00|1977.9|1977.1|1976.9|1976.1|1977.9|1977.1|1976.4|1975.6|491
1670990100000|2022-12-14 03:55:00|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|80
1670990400000|2022-12-14 04:00:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|95
1670990700000|2022-12-14 04:05:00|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|177
1670991000000|2022-12-14 04:10:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|135
1670991300000|2022-12-14 04:15:00|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|95
1670991600000|2022-12-14 04:20:00|||||||||147
1670991900000|2022-12-14 04:25:00|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|156
1670992200000|2022-12-14 04:30:00|1976.4|1975.6|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|345
1670992500000|2022-12-14 04:35:00|1976.4|1975.6|1976.4|1975.6|1976.9|1976.1|1976.4|1975.6|370
1670992800000|2022-12-14 04:40:00|||||||||15
1670993100000|2022-12-14 04:45:00|||||||||40
1670993400000|2022-12-14 04:50:00|||||||||95
1670993700000|2022-12-14 04:55:00|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|217
1670994000000|2022-12-14 05:00:00|1976.4|1975.6|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|348
1670994300000|2022-12-14 05:05:00|1976.4|1975.6|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|281
1670994600000|2022-12-14 05:10:00|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|173
1670994900000|2022-12-14 05:15:00|||||||||72
1670995200000|2022-12-14 05:20:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|475
1670995500000|2022-12-14 05:25:00|1976.4|1975.6|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|227
1670995800000|2022-12-14 05:30:00|||||||||61
1670996100000|2022-12-14 05:35:00|1976.4|1975.6|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|413
1670996400000|2022-12-14 05:40:00|1976.4|1975.6|1977.4|1976.6|1977.4|1976.6|1975.9|1975.1|757
1670996700000|2022-12-14 05:45:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|359
1670997000000|2022-12-14 05:50:00|1977.4|1976.6|1977.9|1977.1|1977.9|1977.1|1976.9|1976.1|473
1670997300000|2022-12-14 05:55:00|1977.4|1976.6|1977.4|1976.6|1977.9|1977.1|1976.9|1976.1|3114
1670997600000|2022-12-14 06:00:00|1976.9|1976.1|1976.4|1975.6|1977.4|1976.6|1976.4|1975.6|3025
1670997900000|2022-12-14 06:05:00|1975.9|1975.1|1976.6|1974.6|1976.7|1975.6|1975.9|1974.4|841
1670998200000|2022-12-14 06:10:00|1976.4|1974.4|1974.8|1972.8|1976.9|1974.9|1974.7|1972.7|0
1670998500000|2022-12-14 06:15:00|1974.7|1972.7|1973.9|1971.9|1975|1973|1973.9|1971.9|335
1670998800000|2022-12-14 06:20:00|1974|1972|1974.3|1972.3|1974.3|1972.3|1973.9|1971.9|0
1670999100000|2022-12-14 06:25:00|1974.2|1972.2|1973.8|1971.8|1974.7|1972.7|1973.8|1971.8|0
1670999400000|2022-12-14 06:30:00|1973.6|1971.6|1974.3|1972.3|1974.5|1972.5|1973.6|1971.6|0
1670999700000|2022-12-14 06:35:00|1974.2|1972.2|1974.2|1972.2|1974.3|1972.3|1974.2|1972.2|0
1671000000000|2022-12-14 06:40:00|1974.3|1972.3|1973.9|1971.9|1974.3|1972.3|1973.9|1971.9|0
1671000300000|2022-12-14 06:45:00|1974.1|1972.1|1974.3|1972.3|1974.3|1972.3|1974.1|1972.1|0
1671000600000|2022-12-14 06:50:00|1974.2|1972.2|1974.2|1972.2|1974.4|1972.4|1974.2|1972.2|0
1671000900000|2022-12-14 06:55:00|1974.3|1972.3|1974.3|1972.3|1974.3|1972.3|1974.2|1972.2|0
1671001200000|2022-12-14 07:00:00|1974.2|1972.2|1973.8|1971.8|1974.3|1972.3|1973.6|1971.6|0
1671001500000|2022-12-14 07:05:00|1973.6|1971.6|1973.5|1971.5|1973.7|1971.7|1973.2|1971.2|0
1671001800000|2022-12-14 07:10:00|1973.7|1971.7|1973.9|1971.9|1973.9|1971.9|1973.7|1971.7|0
1671002100000|2022-12-14 07:15:00|1973.6|1971.6|1973.2|1971.2|1973.6|1971.6|1973.1|1971.1|0
1671002400000|2022-12-14 07:20:00|1973.3|1971.3|1973.3|1971.3|1973.6|1971.6|1973.2|1971.2|0
1671002700000|2022-12-14 07:25:00|1973.2|1971.2|1973.5|1971.5|1973.5|1971.5|1972.9|1970.9|0
1671003000000|2022-12-14 07:30:00|1974.8|1973.6|1974.6|1973.4|1974.8|1973.6|1974.1|1972.9|196
1671003300000|2022-12-14 07:35:00|1974.8|1973.6|1975.1|1973.9|1975.1|1973.9|1974.8|1973.6|174
1671003600000|2022-12-14 07:40:00|1974.6|1973.4|1974.1|1972.9|1975.1|1973.9|1974.1|1972.9|30
1671003900000|2022-12-14 07:45:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|53
1671004200000|2022-12-14 07:50:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|12
1671004500000|2022-12-14 07:55:00|1973.6|1972.4|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|71
1671004800000|2022-12-14 08:00:00|1973.1|1971.9|1973.1|1971.9|1974.1|1972.9|1972.6|1971.4|160
1671005100000|2022-12-14 08:05:00|1973.3|1972.1|1973.1|1971.9|1973.6|1972.4|1972.3|1971.1|39
1671005400000|2022-12-14 08:10:00|1973.6|1972.4|1973.1|1971.9|1973.6|1972.4|1972.1|1970.9|183
1671005700000|2022-12-14 08:15:00|1973.6|1972.4|1972.1|1970.9|1973.6|1972.4|1972.1|1970.9|79
1671006000000|2022-12-14 08:20:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|152
1671006300000|2022-12-14 08:25:00|1971.3|1970.1|1971.6|1970.4|1972.1|1970.9|1971.1|1969.9|64
1671006600000|2022-12-14 08:30:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|40
1671006900000|2022-12-14 08:35:00|1972.1|1970.9|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|42
1671007200000|2022-12-14 08:40:00|1971.6|1970.4|1971.6|1970.4|1972.1|1970.9|1971.1|1969.9|38
1671007500000|2022-12-14 08:45:00|1972.1|1970.9|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|33
1671007800000|2022-12-14 08:50:00|1971.8|1970.6|1972.1|1970.9|1972.6|1971.4|1971.8|1970.6|25
1671008100000|2022-12-14 08:55:00|1972.3|1971.1|1972.1|1970.9|1972.3|1971.1|1972.1|1970.9|21
1671008400000|2022-12-14 09:00:00|1971.6|1970.4|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|159
1671008700000|2022-12-14 09:05:00|1971.8|1970.6|1971.6|1970.4|1972.1|1970.9|1971.3|1970.1|82
1671009000000|2022-12-14 09:10:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|162
1671009300000|2022-12-14 09:15:00|1970.8|1969.6|1971.1|1969.9|1971.6|1970.4|1970.8|1969.6|44
1671009600000|2022-12-14 09:20:00|1971.6|1970.4|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|153
1671009900000|2022-12-14 09:25:00|1971.8|1970.6|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|80
1671010200000|2022-12-14 09:30:00|||||||||13
1671010500000|2022-12-14 09:35:00|1971.6|1970.4|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|174
1671010800000|2022-12-14 09:40:00|||||||||19
1671011100000|2022-12-14 09:45:00|1972.6|1971.4|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|447
1671011400000|2022-12-14 09:50:00|1972.3|1971.1|1972.6|1971.4|1972.6|1971.4|1971.6|1970.4|171
1671011700000|2022-12-14 09:55:00|1972.8|1971.6|1973.6|1972.4|1973.6|1972.4|1972.8|1971.6|259
1671012000000|2022-12-14 10:00:00|1973.1|1971.9|1971.6|1970.4|1973.1|1971.9|1970.1|1968.9|563
1671012300000|2022-12-14 10:05:00|1972.1|1970.9|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|43
1671012600000|2022-12-14 10:10:00|1972.6|1971.4|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|25
1671012900000|2022-12-14 10:15:00|1972.1|1970.9|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|17
1671013200000|2022-12-14 10:20:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1971.8|1970.6|11
1671013500000|2022-12-14 10:25:00|1971.8|1970.6|1973.1|1971.9|1973.6|1972.4|1971.6|1970.4|89
1671013800000|2022-12-14 10:30:00|1972.8|1971.6|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|16
1671014100000|2022-12-14 10:35:00|1972.3|1971.1|1971.6|1970.4|1972.3|1971.1|1971.6|1970.4|9
1671014400000|2022-12-14 10:40:00|1971.8|1970.6|1971.1|1969.9|1972.1|1970.9|1971.1|1969.9|52
1671014700000|2022-12-14 10:45:00|1971.6|1970.4|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|48
1671015000000|2022-12-14 10:50:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|34
1671015300000|2022-12-14 10:55:00|1972.1|1970.9|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|13
1671015600000|2022-12-14 11:00:00|1971.6|1970.4|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|22
1671015900000|2022-12-14 11:05:00|1971.1|1969.9|1971.1|1969.9|1971.1|1969.9|1971.1|1969.9|3
1671016200000|2022-12-14 11:10:00|1970.6|1969.4|1970.6|1969.4|1971.1|1969.9|1970.1|1968.9|72
1671016500000|2022-12-14 11:15:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|19
1671016800000|2022-12-14 11:20:00|1970.1|1968.9|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|45
1671017100000|2022-12-14 11:25:00|||||||||13
1671017400000|2022-12-14 11:30:00|1970.6|1969.4|1970.6|1969.4|1971.1|1969.9|1970.6|1969.4|33
1671017700000|2022-12-14 11:35:00|1971.1|1969.9|1971.1|1969.9|1971.1|1969.9|1970.6|1969.4|30
1671018000000|2022-12-14 11:40:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|23
1671018300000|2022-12-14 11:45:00|1972.1|1970.9|1971.8|1970.6|1972.1|1970.9|1971.6|1970.4|24
1671018600000|2022-12-14 11:50:00|1972.1|1970.9|1973.1|1971.9|1973.1|1971.9|1971.8|1970.6|52
1671018900000|2022-12-14 11:55:00|1972.8|1971.6|1972.6|1971.4|1973.1|1971.9|1972.6|1971.4|50
1671019200000|2022-12-14 12:00:00|1973.1|1971.9|1972.6|1971.4|1973.1|1971.9|1972.6|1971.4|54
1671019500000|2022-12-14 12:05:00|1973.1|1971.9|1973.1|1971.9|1973.1|1971.9|1972.6|1971.4|12
1671019800000|2022-12-14 12:10:00|1973.3|1972.1|1973.1|1971.9|1973.3|1972.1|1973.1|1971.9|35
1671020100000|2022-12-14 12:15:00|1973.6|1972.4|1973.6|1972.4|1973.6|1972.4|1973.6|1972.4|14
1671020400000|2022-12-14 12:20:00|1973.1|1971.9|1973.1|1971.9|1973.6|1972.4|1973.1|1971.9|152
1671020700000|2022-12-14 12:25:00|1972.6|1971.4|1973.1|1971.9|1973.1|1971.9|1972.6|1971.4|48
1671021000000|2022-12-14 12:30:00|1972.6|1971.4|1973.1|1971.9|1973.1|1971.9|1972.6|1971.4|38
1671021300000|2022-12-14 12:35:00|1972.8|1971.6|1973.1|1971.9|1973.1|1971.9|1972.6|1971.4|18
1671021600000|2022-12-14 12:40:00|1972.6|1971.4|1972.1|1970.9|1973.1|1971.9|1972.1|1970.9|39
1671021900000|2022-12-14 12:45:00|1971.8|1970.6|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|29
1671022200000|2022-12-14 12:50:00|1971.1|1969.9|1971.1|1969.9|1971.1|1969.9|1970.6|1969.4|21
1671022500000|2022-12-14 12:55:00|||||||||2
1671022800000|2022-12-14 13:00:00|1970.8|1969.6|1971.1|1969.9|1971.1|1969.9|1970.6|1969.4|36
1671023100000|2022-12-14 13:05:00|1970.8|1969.6|1971.1|1969.9|1971.1|1969.9|1970.6|1969.4|33
1671023400000|2022-12-14 13:10:00|1970.6|1969.4|1970.6|1969.4|1971.1|1969.9|1970.6|1969.4|45
1671023700000|2022-12-14 13:15:00|1970.1|1968.9|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|73
1671024000000|2022-12-14 13:20:00|1970.6|1969.4|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|53
1671024300000|2022-12-14 13:25:00|1972.1|1970.9|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|50
1671024600000|2022-12-14 13:30:00|1971.6|1970.4|1972.6|1971.4|1972.6|1971.4|1971.6|1970.4|57
1671024900000|2022-12-14 13:35:00|||||||||2
1671025200000|2022-12-14 13:40:00|1972.1|1970.9|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|64
1671025500000|2022-12-14 13:45:00|1972.1|1970.9|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|54
1671025800000|2022-12-14 13:50:00|1972.1|1970.9|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|76
1671026100000|2022-12-14 13:55:00|1972.6|1971.4|1972.6|1971.4|1972.6|1971.4|1972.6|1971.4|18
1671026400000|2022-12-14 14:00:00|1973.1|1971.9|1971.6|1970.4|1973.1|1971.9|1971.6|1970.4|132
1671026700000|2022-12-14 14:05:00|1972.1|1970.9|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|77
1671027000000|2022-12-14 14:10:00|||||||||13
1671027300000|2022-12-14 14:15:00|1972.6|1971.4|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|44
1671027600000|2022-12-14 14:20:00|1971.6|1970.4|1971.6|1970.4|1972.1|1970.9|1971.1|1969.9|38
1671027900000|2022-12-14 14:25:00|1971.1|1969.9|1971.6|1970.4|1972.1|1970.9|1971.1|1969.9|80
1671028200000|2022-12-14 14:30:00|1972.1|1970.9|1974.1|1972.9|1974.1|1972.9|1971.6|1970.4|215
1671028500000|2022-12-14 14:35:00|1973.6|1972.4|1973.1|1971.9|1974.1|1972.9|1972.8|1971.6|152
1671028800000|2022-12-14 14:40:00|1972.6|1971.4|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|166
1671029100000|2022-12-14 14:45:00|1973.1|1971.9|1972.1|1970.9|1973.1|1971.9|1971.1|1969.9|471
1671029400000|2022-12-14 14:50:00|1971.8|1970.6|1973.1|1971.9|1973.3|1972.1|1971.8|1970.6|188
1671029700000|2022-12-14 14:55:00|1972.6|1971.4|1973.1|1971.9|1973.6|1972.4|1972.1|1970.9|86
1671030000000|2022-12-14 15:00:00|1972.6|1971.4|1972.6|1971.4|1973.6|1972.4|1971.6|1970.4|376
1671030300000|2022-12-14 15:05:00|1973.1|1971.9|1973.1|1971.9|1973.6|1972.4|1972.6|1971.4|105
1671030600000|2022-12-14 15:10:00|1973.6|1972.4|1973.6|1972.4|1973.6|1972.4|1973.1|1971.9|23
1671030900000|2022-12-14 15:15:00|1973.3|1972.1|1973.6|1972.4|1973.6|1972.4|1973.1|1971.9|52
1671031200000|2022-12-14 15:20:00|1973.3|1972.1|1972.1|1970.9|1973.6|1972.4|1972.1|1970.9|21
1671031500000|2022-12-14 15:25:00|1972.3|1971.1|1972.1|1970.9|1973.1|1971.9|1972.1|1970.9|52
1671031800000|2022-12-14 15:30:00|1972.3|1971.1|1972.6|1971.4|1972.6|1971.4|1971.1|1969.9|77
1671032100000|2022-12-14 15:35:00|1972.1|1970.9|1971.6|1970.4|1972.6|1971.4|1971.6|1970.4|45
1671032400000|2022-12-14 15:40:00|1972.1|1970.9|1972.6|1971.4|1972.6|1971.4|1971.6|1970.4|57
1671032700000|2022-12-14 15:45:00|1972.3|1971.1|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|41
1671033000000|2022-12-14 15:50:00|1973.1|1971.9|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|51
1671033300000|2022-12-14 15:55:00|1973.1|1971.9|1973.1|1971.9|1973.1|1971.9|1972.6|1971.4|50
1671033600000|2022-12-14 16:00:00|1973.6|1972.4|1974.6|1973.4|1974.6|1973.4|1973.1|1971.9|83
1671033900000|2022-12-14 16:05:00|1974.1|1972.9|1973.6|1972.4|1974.6|1973.4|1973.6|1972.4|29
1671034200000|2022-12-14 16:10:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1973.6|1972.4|78
1671034500000|2022-12-14 16:15:00|1973.6|1972.4|1974.1|1972.9|1974.1|1972.9|1973.6|1972.4|18
1671034800000|2022-12-14 16:20:00|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|68
1671035100000|2022-12-14 16:25:00|1974.3|1973.1|1974.6|1973.4|1975.1|1973.9|1974.1|1972.9|96
1671035400000|2022-12-14 16:30:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|103
1671035700000|2022-12-14 16:35:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|18
1671036000000|2022-12-14 16:40:00|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|84
1671036300000|2022-12-14 16:45:00|1974.8|1973.6|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|38
1671036600000|2022-12-14 16:50:00|1974.8|1973.6|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|36
1671036900000|2022-12-14 16:55:00|1975.6|1974.4|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|29
1671037200000|2022-12-14 17:00:00|1975.6|1974.4|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|64
1671037500000|2022-12-14 17:05:00|1975.3|1974.1|1975.6|1974.4|1975.6|1974.4|1975.1|1973.9|21
1671037800000|2022-12-14 17:10:00|1975.1|1973.9|1974.8|1973.6|1975.3|1974.1|1974.6|1973.4|24
1671038100000|2022-12-14 17:15:00|1974.6|1973.4|1974.6|1973.4|1975.1|1973.9|1974.1|1972.9|35
1671038400000|2022-12-14 17:20:00|1974.1|1972.9|1974.1|1972.9|1974.6|1973.4|1974.1|1972.9|35
1671038700000|2022-12-14 17:25:00|1974.3|1973.1|1974.1|1972.9|1974.6|1973.4|1973.6|1972.4|69
1671039000000|2022-12-14 17:30:00|1974.6|1973.4|1974.1|1972.9|1974.6|1973.4|1974.1|1972.9|18
1671039300000|2022-12-14 17:35:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|25
1671039600000|2022-12-14 17:40:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|14
1671039900000|2022-12-14 17:45:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.3|1973.1|20
1671040200000|2022-12-14 17:50:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|41
1671040500000|2022-12-14 17:55:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|22
1671040800000|2022-12-14 18:00:00|1974.1|1972.9|1975.6|1974.4|1975.6|1974.4|1974.1|1972.9|119
1671041100000|2022-12-14 18:05:00|1975.1|1973.9|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|22
1671041400000|2022-12-14 18:10:00|1975.6|1974.4|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|6
1671041700000|2022-12-14 18:15:00|1974.6|1973.4|1974.6|1973.4|1975.1|1973.9|1974.1|1972.9|16
1671042000000|2022-12-14 18:20:00|1974.8|1973.6|1974.6|1973.4|1975.1|1973.9|1974.6|1973.4|31
1671042300000|2022-12-14 18:25:00|1975.1|1973.9|1975.6|1974.4|1975.6|1974.4|1974.8|1973.6|33
1671042600000|2022-12-14 18:30:00|1975.8|1974.6|1976.1|1974.9|1976.6|1975.4|1975.6|1974.4|44
1671042900000|2022-12-14 18:35:00|1976.3|1975.1|1977.6|1976.4|1977.6|1976.4|1976.1|1974.9|85
1671043200000|2022-12-14 18:40:00|1978.1|1976.9|1977.6|1976.4|1978.1|1976.9|1977.1|1975.9|33
1671043500000|2022-12-14 18:45:00|1978.1|1976.9|1976.6|1975.4|1978.1|1976.9|1976.6|1975.4|47
1671043800000|2022-12-14 18:50:00|1976.8|1975.6|1976.6|1975.4|1977.1|1975.9|1976.1|1974.9|22
1671044100000|2022-12-14 18:55:00|1977.1|1975.9|1974.3|1973.1|1977.1|1975.9|1974.1|1972.9|158
1671044400000|2022-12-14 19:00:00|1972.3|1971.1|1969.6|1968.4|1972.3|1971.1|1966.6|1965.4|423
1671044700000|2022-12-14 19:05:00|1969.3|1968.1|1967.6|1966.4|1970.1|1968.9|1966.1|1964.9|228
1671045000000|2022-12-14 19:10:00|1967.8|1966.6|1969.6|1968.4|1970.1|1968.9|1967.1|1965.9|120
1671045300000|2022-12-14 19:15:00|1969.1|1967.9|1968.6|1967.4|1970.1|1968.9|1967.6|1966.4|101
1671045600000|2022-12-14 19:20:00|1968.1|1966.9|1968.6|1967.4|1969.1|1967.9|1967.6|1966.4|69
1671045900000|2022-12-14 19:25:00|1968.3|1967.1|1969.1|1967.9|1970.3|1969.1|1968.1|1966.9|110
1671046200000|2022-12-14 19:30:00|1968.8|1967.6|1961.6|1960.4|1969.6|1968.4|1961.3|1960.1|334
1671046500000|2022-12-14 19:35:00|1961.8|1960.6|1964.1|1962.9|1965.6|1964.4|1961.3|1960.1|274
1671046800000|2022-12-14 19:40:00|1963.6|1962.4|1965.1|1963.9|1966.1|1964.9|1960.6|1959.4|447
1671047100000|2022-12-14 19:45:00|1965.3|1964.1|1963.6|1962.4|1965.6|1964.4|1961.1|1959.9|357
1671047400000|2022-12-14 19:50:00|1963.3|1962.1|1962.8|1961.6|1964.3|1963.1|1962.1|1960.9|225
1671047700000|2022-12-14 19:55:00|1963.1|1961.9|1964.1|1962.9|1964.6|1963.4|1962.1|1960.9|172
1671048000000|2022-12-14 20:00:00|1963.8|1962.6|1970.6|1969.4|1970.6|1969.4|1963.6|1962.4|281
1671048300000|2022-12-14 20:05:00|1970.1|1968.9|1969.1|1967.9|1970.1|1968.9|1967.6|1966.4|107
1671048600000|2022-12-14 20:10:00|1969.6|1968.4|1973.3|1972.1|1974.6|1973.4|1969.1|1967.9|223
1671048900000|2022-12-14 20:15:00|1973.1|1971.9|1970.6|1969.4|1973.3|1972.1|1969.1|1967.9|101
1671049200000|2022-12-14 20:20:00|1971.1|1969.9|1970.1|1968.9|1971.1|1969.9|1969.6|1968.4|27
1671049500000|2022-12-14 20:25:00|1970.3|1969.1|1965.1|1963.9|1970.3|1969.1|1965.1|1963.9|61
1671049800000|2022-12-14 20:30:00|1964.8|1963.6|1963.6|1962.4|1965.1|1963.9|1962.6|1961.4|110
1671050100000|2022-12-14 20:35:00|1963.8|1962.6|1964.1|1962.9|1964.8|1963.6|1962.6|1961.4|36
1671050400000|2022-12-14 20:40:00|1964.3|1963.1|1966.1|1964.9|1966.1|1964.9|1963.6|1962.4|52
1671050700000|2022-12-14 20:45:00|1965.6|1964.4|1965.6|1964.4|1965.6|1964.4|1964.3|1963.1|110
1671051000000|2022-12-14 20:50:00|1965.3|1964.1|1966.1|1964.1|1967.3|1966.1|1965.1|1963.8|236
1671051300000|2022-12-14 20:55:00|1966|1964|1963.5|1961.5|1966|1964|1963.5|1961.5|0
1671051600000|2022-12-14 21:00:00|1963.4|1961.4|1965.2|1963.2|1965.2|1963.2|1963.1|1961.1|5
1671051900000|2022-12-14 21:05:00|1965.4|1963.4|1966.3|1964.3|1966.3|1964.3|1965.1|1963.1|0
1671052200000|2022-12-14 21:10:00|1966.4|1964.4|1965.7|1963.7|1966.4|1964.4|1965.4|1963.4|0
1671052500000|2022-12-14 21:15:00|1965.6|1963.6|1966.2|1964.2|1966.2|1964.2|1965.6|1963.6|0
1671052800000|2022-12-14 21:20:00|1966.3|1964.3|1966.2|1964.2|1966.3|1964.3|1966.2|1964.2|0
1671053100000|2022-12-14 21:25:00|1966.3|1964.3|1966.2|1964.2|1966.3|1964.3|1966.1|1964.1|0
1671053400000|2022-12-14 21:30:00|1966.3|1964.3|1966.2|1964.2|1966.3|1964.3|1966.2|1964.2|0
1671053700000|2022-12-14 21:35:00|1966.1|1964.1|1966.1|1964.1|1966.3|1964.3|1966.1|1964.1|0
1671054000000|2022-12-14 21:40:00|1966.2|1964.2|1966.8|1964.8|1966.9|1964.9|1966.1|1964.1|0
1671054300000|2022-12-14 21:45:00|1967|1965|1967|1965|1967.2|1965.2|1966.8|1964.8|0
1671054600000|2022-12-14 21:50:00|1966.9|1964.9|1967.4|1965.4|1967.4|1965.4|1966.9|1964.9|0
1671054900000|2022-12-14 21:55:00|1967.3|1965.3|1967.1|1965.1|1967.7|1965.7|1967.1|1965.1|0
1671055200000|2022-12-14 22:00:00|1967.2|1965.2|1966.6|1964.6|1967.3|1965.3|1966.4|1964.4|0
1671055500000|2022-12-14 22:05:00|1966.7|1964.7|1966.6|1964.6|1966.7|1964.7|1966.4|1964.4|0
1671055800000|2022-12-14 22:10:00|1966.5|1964.5|1966.7|1964.7|1966.8|1964.8|1966.5|1964.5|0
1671056100000|2022-12-14 22:15:00|1966.8|1964.8|1966.8|1964.8|1967|1965|1966.8|1964.8|0
1671056400000|2022-12-14 22:20:00|1966.9|1964.9|1966.7|1964.7|1966.9|1964.9|1966.5|1964.5|0
1671056700000|2022-12-14 22:25:00|1966.8|1964.8|1967|1965|1967.1|1965.1|1966.7|1964.7|0
1671057000000|2022-12-14 22:30:00|1967.1|1965.1|1967.1|1965.1|1967.1|1965.1|1967.1|1965.1|0
1671057300000|2022-12-14 22:35:00|1967|1965|1967.1|1965.1|1967.1|1965.1|1967|1965|0
1671057600000|2022-12-14 22:40:00|1967.2|1965.2|1967.1|1965.1|1967.2|1965.2|1967.1|1965.1|0
1671057900000|2022-12-14 22:45:00|1967|1965|1967|1965|1967.1|1965.1|1966.9|1964.9|0
1671058200000|2022-12-14 22:50:00|1966.9|1964.9|1966.9|1964.9|1966.9|1964.9|1966.8|1964.8|0
1671058500000|2022-12-14 22:55:00|1966.8|1964.8|1966.8|1964.8|1966.9|1964.9|1966.8|1964.8|0
1671058800000|2022-12-14 23:00:00|1966.7|1964.7|1964.9|1962.9|1966.7|1964.7|1964.6|1962.6|0
1671059100000|2022-12-14 23:05:00|1965|1963|1965.1|1963.1|1965.1|1963.1|1964.9|1962.9|0
1671059400000|2022-12-14 23:10:00|1965.3|1963.3|1965.7|1963.7|1965.7|1963.7|1965.2|1963.2|0
1671059700000|2022-12-14 23:15:00|1965.8|1963.8|1965.4|1963.4|1966.4|1964.4|1965.4|1963.4|0
1671060000000|2022-12-14 23:20:00|1965.5|1963.5|1965.7|1963.7|1965.8|1963.8|1965.5|1963.5|0
1671060300000|2022-12-14 23:25:00|1965.9|1963.9|1966.4|1964.4|1966.4|1964.4|1965.9|1963.9|0
1671060600000|2022-12-14 23:30:00|1966.6|1964.6|1966.2|1964.2|1967.2|1965.2|1965.4|1963.4|0
1671060900000|2022-12-14 23:35:00|1966.3|1964.3|1965.8|1963.8|1966.6|1964.6|1965.6|1963.6|0
1671061200000|2022-12-14 23:40:00|1965.9|1963.9|1965|1963|1966.1|1964.1|1964.8|1962.8|0
1671061500000|2022-12-14 23:45:00|1965.4|1963.4|1968.1|1966.9|1968.1|1966.9|1965.3|1963.3|528
1671061800000|2022-12-14 23:50:00|1967.6|1966.4|1968.1|1966.9|1968.1|1966.9|1966.6|1965.4|251
1671062100000|2022-12-14 23:55:00|1967.6|1966.4|1967.1|1965.9|1967.6|1966.4|1966.1|1964.9|297
1671062400000|2022-12-15 00:00:00|1966.9|1966.1|1969.9|1969.1|1970.4|1969.6|1966.4|1965.6|1681
1671062700000|2022-12-15 00:05:00|1969.4|1968.6|1971.9|1971.1|1972.4|1971.6|1969.4|1968.6|615
1671063000000|2022-12-15 00:10:00|1972.4|1971.6|1972.4|1971.6|1972.4|1971.6|1971.4|1970.6|380
1671063300000|2022-12-15 00:15:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|377
1671063600000|2022-12-15 00:20:00|1973.4|1972.6|1973.4|1972.6|1973.9|1973.1|1972.9|1972.1|776
1671063900000|2022-12-15 00:25:00|1973.9|1973.1|1975.9|1975.1|1976.4|1975.6|1973.9|1973.1|745
1671064200000|2022-12-15 00:30:00|1976.4|1975.6|1976.9|1976.1|1976.9|1976.1|1975.9|1975.1|366
1671064500000|2022-12-15 00:35:00|1977.4|1976.6|1977.9|1977.1|1977.9|1977.1|1977.1|1976.3|364
1671064800000|2022-12-15 00:40:00|1978.4|1977.6|1978.4|1977.6|1979.4|1978.6|1978.4|1977.6|791
1671065100000|2022-12-15 00:45:00|1977.9|1977.1|1978.4|1977.6|1978.4|1977.6|1977.4|1976.6|404
1671065400000|2022-12-15 00:50:00|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.6|1977.8|196
1671065700000|2022-12-15 00:55:00|1979.4|1978.6|1979.4|1978.6|1979.4|1978.6|1978.9|1978.1|256
1671066000000|2022-12-15 01:00:00|1978.9|1978.1|1978.4|1977.6|1979.4|1978.6|1978.4|1977.6|377
1671066300000|2022-12-15 01:05:00|1978.1|1977.3|1977.9|1977.1|1978.4|1977.6|1977.4|1976.6|314
1671066600000|2022-12-15 01:10:00|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|1977.9|1977.1|296
1671066900000|2022-12-15 01:15:00|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.4|1977.6|330
1671067200000|2022-12-15 01:20:00|1978.4|1977.6|1977.4|1976.6|1978.4|1977.6|1977.4|1976.6|312
1671067500000|2022-12-15 01:25:00|1977.1|1976.3|1977.9|1977.1|1978.4|1977.6|1977.1|1976.3|263
1671067800000|2022-12-15 01:30:00|1978.4|1977.6|1977.4|1976.6|1978.4|1977.6|1976.9|1976.1|278
1671068100000|2022-12-15 01:35:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.6|1975.8|171
1671068400000|2022-12-15 01:40:00|1976.4|1975.6|1975.9|1975.1|1976.4|1975.6|1974.9|1974.1|395
1671068700000|2022-12-15 01:45:00|1975.4|1974.6|1975.4|1974.6|1975.9|1975.1|1975.4|1974.6|180
1671069000000|2022-12-15 01:50:00|1974.9|1974.1|1975.9|1975.1|1975.9|1975.1|1974.9|1974.1|370
1671069300000|2022-12-15 01:55:00|1975.6|1974.8|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|234
1671069600000|2022-12-15 02:00:00|1976.4|1975.6|1976.9|1976.1|1977.4|1976.6|1976.4|1975.6|209
1671069900000|2022-12-15 02:05:00|1977.4|1976.6|1977.4|1976.6|1977.9|1977.1|1977.4|1976.6|518
1671070200000|2022-12-15 02:10:00|1977.1|1976.3|1977.4|1976.6|1977.4|1976.6|1976.4|1975.6|214
1671070500000|2022-12-15 02:15:00|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|1977.6|1976.8|109
1671070800000|2022-12-15 02:20:00|1977.4|1976.6|1976.4|1975.6|1977.9|1977.1|1976.4|1975.6|288
1671071100000|2022-12-15 02:25:00|1976.9|1976.1|1975.4|1974.6|1976.9|1976.1|1974.9|1974.1|397
1671071400000|2022-12-15 02:30:00|1974.9|1974.1|1974.9|1974.1|1975.4|1974.6|1974.9|1974.1|216
1671071700000|2022-12-15 02:35:00|1974.4|1973.6|1973.4|1972.6|1974.4|1973.6|1973.4|1972.6|161
1671072000000|2022-12-15 02:40:00|1973.9|1973.1|1974.4|1973.6|1974.4|1973.6|1973.6|1972.8|155
1671072300000|2022-12-15 02:45:00|1973.9|1973.1|1973.4|1972.6|1974.4|1973.6|1973.4|1972.6|93
1671072600000|2022-12-15 02:50:00|1972.9|1972.1|1973.9|1973.1|1973.9|1973.1|1972.9|1972.1|171
1671072900000|2022-12-15 02:55:00|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|34
1671073200000|2022-12-15 03:00:00|1972.9|1972.1|1972.4|1971.6|1972.9|1972.1|1972.4|1971.6|249
1671073500000|2022-12-15 03:05:00|1972.9|1972.1|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|222
1671073800000|2022-12-15 03:10:00|1973.9|1973.1|1973.4|1972.6|1973.9|1973.1|1972.9|1972.1|152
1671074100000|2022-12-15 03:15:00|1973.9|1973.1|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|116
1671074400000|2022-12-15 03:20:00|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|1974.1|1973.3|51
1671074700000|2022-12-15 03:25:00|||||||||19
1671075000000|2022-12-15 03:30:00|1974.9|1974.1|1974.4|1973.6|1974.9|1974.1|1974.4|1973.6|317
1671075300000|2022-12-15 03:35:00|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|268
1671075600000|2022-12-15 03:40:00|||||||||50
1671075900000|2022-12-15 03:45:00|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1974.9|1974.1|884
1671076200000|2022-12-15 03:50:00|1975.9|1975.1|1974.9|1974.1|1975.9|1975.1|1974.9|1974.1|263
1671076500000|2022-12-15 03:55:00|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|116
1671076800000|2022-12-15 04:00:00|1974.1|1973.3|1973.4|1972.6|1974.1|1973.3|1973.4|1972.6|327
1671077100000|2022-12-15 04:05:00|1973.9|1973.1|1974.4|1973.6|1974.4|1973.6|1973.9|1973.1|378
1671077400000|2022-12-15 04:10:00|1973.9|1973.1|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|118
1671077700000|2022-12-15 04:15:00|1974.4|1973.6|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|126
1671078000000|2022-12-15 04:20:00|1974.4|1973.6|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|225
1671078300000|2022-12-15 04:25:00|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|70
1671078600000|2022-12-15 04:30:00|1973.9|1973.1|1973.4|1972.6|1973.9|1973.1|1972.9|1972.1|351
1671078900000|2022-12-15 04:35:00|1973.1|1972.3|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|78
1671079200000|2022-12-15 04:40:00|||||||||216
1671079500000|2022-12-15 04:45:00|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|304
1671079800000|2022-12-15 04:50:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|84
1671080100000|2022-12-15 04:55:00|||||||||71
1671080400000|2022-12-15 05:00:00|1972.4|1971.6|1972.4|1971.6|1972.4|1971.6|1972.4|1971.6|108
1671080700000|2022-12-15 05:05:00|1972.9|1972.1|1972.9|1972.1|1972.9|1972.1|1972.9|1972.1|377
1671081000000|2022-12-15 05:10:00|1973.4|1972.6|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|320
1671081300000|2022-12-15 05:15:00|1972.4|1971.6|1972.9|1972.1|1972.9|1972.1|1972.4|1971.6|335
1671081600000|2022-12-15 05:20:00|1972.4|1971.6|1973.4|1972.6|1973.4|1972.6|1972.4|1971.6|327
1671081900000|2022-12-15 05:25:00|1973.9|1973.1|1973.4|1972.6|1973.9|1973.1|1973.4|1972.6|208
1671082200000|2022-12-15 05:30:00|||||||||164
1671082500000|2022-12-15 05:35:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|479
1671082800000|2022-12-15 05:40:00|||||||||133
1671083100000|2022-12-15 05:45:00|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|324
1671083400000|2022-12-15 05:50:00|1972.9|1972.1|1972.9|1972.1|1972.9|1972.1|1972.9|1972.1|198
1671083700000|2022-12-15 05:55:00|1973.4|1972.6|1972.9|1972.1|1973.4|1972.6|1972.4|1971.6|1885
1671084000000|2022-12-15 06:00:00|1973.4|1972.6|1972.9|1972.1|1973.4|1972.6|1972.1|1971.3|3280
1671084300000|2022-12-15 06:05:00|1972.4|1971.6|1973.3|1971.3|1973.5|1972.6|1972.4|1971.2|399
1671084600000|2022-12-15 06:10:00|1973.2|1971.2|1972.4|1970.4|1973.7|1971.7|1972.3|1970.3|4
1671084900000|2022-12-15 06:15:00|1972.5|1970.5|1972.3|1970.3|1972.6|1970.6|1972.1|1970.1|255
1671085200000|2022-12-15 06:20:00|1972.5|1970.5|1972.5|1970.5|1972.7|1970.7|1972.5|1970.5|0
1671085500000|2022-12-15 06:25:00|1972.2|1970.2|1972.7|1970.7|1972.8|1970.8|1972.1|1970.1|0
1671085800000|2022-12-15 06:30:00|1972.8|1970.8|1972|1970|1972.8|1970.8|1972|1970|0
1671086100000|2022-12-15 06:35:00|1972.1|1970.1|1971.7|1969.7|1972.1|1970.1|1971.7|1969.7|0
1671086700000|2022-12-15 06:45:00|1971.8|1969.8|1971.2|1969.2|1971.8|1969.8|1971.2|1969.2|0
1671087000000|2022-12-15 06:50:00|1971.1|1969.1|1971.3|1969.3|1971.4|1969.4|1971.1|1969.1|0
1671087300000|2022-12-15 06:55:00|1971.5|1969.5|1971.6|1969.6|1971.6|1969.6|1971|1969|0
1671087600000|2022-12-15 07:00:00|1971.4|1969.4|1970.7|1968.7|1971.4|1969.4|1970|1968|0
1671087900000|2022-12-15 07:05:00|1970.6|1968.6|1970|1968|1970.8|1968.8|1970|1968|0
1671088200000|2022-12-15 07:10:00|1970.2|1968.2|1970.2|1968.2|1970.5|1968.5|1970|1968|0
1671088500000|2022-12-15 07:15:00|1970.3|1968.3|1969.6|1967.6|1970.5|1968.5|1969.4|1967.4|0
1671088800000|2022-12-15 07:20:00|1969.7|1967.7|1969.4|1967.4|1970.1|1968.1|1969.4|1967.4|0
1671089100000|2022-12-15 07:25:00|1969.6|1967.6|1970.3|1968.3|1970.3|1968.3|1969.4|1967.4|0
1671089400000|2022-12-15 07:30:00|1970|1968|1971.1|1969.9|1971.6|1970.4|1969.7|1967.7|244
1671089700000|2022-12-15 07:35:00|1970.6|1969.4|1969.6|1968.4|1970.6|1969.4|1969.1|1967.9|88
1671090000000|2022-12-15 07:40:00|1969.3|1968.1|1969.1|1967.9|1969.3|1968.1|1969.1|1967.9|20
1671090300000|2022-12-15 07:45:00|1968.8|1967.6|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|92
1671090600000|2022-12-15 07:50:00|1968.8|1967.6|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|48
1671090900000|2022-12-15 07:55:00|1968.8|1967.6|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|25
1671091200000|2022-12-15 08:00:00|1969.1|1967.9|1968.6|1967.4|1969.6|1968.4|1968.6|1967.4|148
1671091500000|2022-12-15 08:05:00|1968.3|1967.1|1969.1|1967.9|1969.6|1968.4|1968.1|1966.9|67
1671091800000|2022-12-15 08:10:00|1969.6|1968.4|1969.6|1968.4|1970.3|1969.1|1969.1|1967.9|115
1671092100000|2022-12-15 08:15:00|1969.1|1967.9|1968.6|1967.4|1970.1|1968.9|1968.3|1967.1|134
1671092400000|2022-12-15 08:20:00|1968.1|1966.9|1967.3|1966.1|1968.6|1967.4|1967.1|1965.9|176
1671092700000|2022-12-15 08:25:00|1967.6|1966.4|1967.1|1965.9|1968.1|1966.9|1967.1|1965.9|18
1671093000000|2022-12-15 08:30:00|1966.8|1965.6|1967.1|1965.9|1968.1|1966.9|1966.6|1965.4|81
1671093300000|2022-12-15 08:35:00|1966.8|1965.6|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|20
1671093600000|2022-12-15 08:40:00|1966.3|1965.1|1967.6|1966.4|1967.6|1966.4|1966.1|1964.9|87
1671093900000|2022-12-15 08:45:00|1968.1|1966.9|1968.1|1966.9|1968.6|1967.4|1968.1|1966.9|30
1671094200000|2022-12-15 08:50:00|1968.3|1967.1|1969.1|1967.9|1969.1|1967.9|1968.1|1966.9|35
1671094500000|2022-12-15 08:55:00|1969.3|1968.1|1968.1|1966.9|1969.6|1968.4|1968.1|1966.9|86
1671094800000|2022-12-15 09:00:00|1967.8|1966.6|1966.1|1964.9|1968.1|1966.9|1965.6|1964.4|176
1671095100000|2022-12-15 09:05:00|1966.6|1965.4|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|137
1671095400000|2022-12-15 09:10:00|1966.8|1965.6|1965.6|1964.4|1967.1|1965.9|1965.6|1964.4|86
1671095700000|2022-12-15 09:15:00|1965.1|1963.9|1966.1|1964.9|1966.6|1965.4|1965.1|1963.9|77
1671096000000|2022-12-15 09:20:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|11
1671096300000|2022-12-15 09:25:00|1966.6|1965.4|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|31
1671096600000|2022-12-15 09:30:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|70
1671096900000|2022-12-15 09:35:00|1966.1|1964.9|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|57
1671097200000|2022-12-15 09:40:00|1965.3|1964.1|1965.3|1964.1|1965.6|1964.4|1965.1|1963.9|65
1671097500000|2022-12-15 09:45:00|1965.6|1964.4|1966.1|1964.9|1966.1|1964.9|1964.6|1963.4|93
1671097800000|2022-12-15 09:50:00|1965.6|1964.4|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|37
1671098100000|2022-12-15 09:55:00|1965.6|1964.4|1966.6|1965.4|1966.6|1965.4|1965.6|1964.4|19
1671098400000|2022-12-15 10:00:00|1966.1|1964.9|1966.3|1965.1|1966.6|1965.4|1965.1|1963.9|32
1671098700000|2022-12-15 10:05:00|1966.1|1964.9|1965.8|1964.6|1966.6|1965.4|1965.6|1964.4|3
1671099000000|2022-12-15 10:10:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|66
1671099300000|2022-12-15 10:15:00|1965.1|1963.9|1966.1|1964.9|1966.1|1964.9|1965.1|1963.9|44
1671099600000|2022-12-15 10:20:00|1965.6|1964.4|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|24
1671099900000|2022-12-15 10:25:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|56
1671100200000|2022-12-15 10:30:00|1966.8|1965.6|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|41
1671100500000|2022-12-15 10:35:00|1966.6|1965.4|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|225
1671100800000|2022-12-15 10:40:00|1966.6|1965.4|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|189
1671101100000|2022-12-15 10:45:00|1966.6|1965.4|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|197
1671101400000|2022-12-15 10:50:00|1966.8|1965.6|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|31
1671101700000|2022-12-15 10:55:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|10
1671102000000|2022-12-15 11:00:00|1966.6|1965.4|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|54
1671102300000|2022-12-15 11:05:00|1966.8|1965.6|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|26
1671102600000|2022-12-15 11:10:00|||||||||9
1671102900000|2022-12-15 11:15:00|||||||||11
1671103200000|2022-12-15 11:20:00|1966.6|1965.4|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|127
1671103500000|2022-12-15 11:25:00|||||||||65
1671103800000|2022-12-15 11:30:00|1966.6|1965.4|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|20
1671104100000|2022-12-15 11:35:00|1966.1|1964.9|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|59
1671104700000|2022-12-15 11:45:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|28
1671105000000|2022-12-15 11:50:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|52
1671105300000|2022-12-15 11:55:00|||||||||2
1671105600000|2022-12-15 12:00:00|1966.1|1964.9|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|44
1671105900000|2022-12-15 12:05:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.1|1963.9|33
1671106200000|2022-12-15 12:10:00|1966.1|1964.9|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|6
1671106500000|2022-12-15 12:15:00|1965.6|1964.4|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|20
1671106800000|2022-12-15 12:20:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|10
1671107100000|2022-12-15 12:25:00|1965.1|1963.9|1965.6|1964.4|1966.1|1964.9|1965.1|1963.9|15
1671107400000|2022-12-15 12:30:00|1965.1|1963.9|1965.1|1963.9|1965.1|1963.9|1964.1|1962.9|91
1671107700000|2022-12-15 12:35:00|1964.8|1963.6|1965.6|1964.4|1965.6|1964.4|1964.6|1963.4|18
1671108000000|2022-12-15 12:40:00|1965.8|1964.6|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|8
1671108300000|2022-12-15 12:45:00|1965.8|1964.6|1966.1|1964.9|1966.1|1964.9|1965.8|1964.6|6
1671108600000|2022-12-15 12:50:00|1965.6|1964.4|1966.1|1964.9|1966.3|1965.1|1965.6|1964.4|12
1671108900000|2022-12-15 12:55:00|1965.6|1964.4|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|2
1671109200000|2022-12-15 13:00:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1965.6|1964.4|66
1671109500000|2022-12-15 13:05:00|1966.1|1964.9|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|41
1671109800000|2022-12-15 13:10:00|1965.6|1964.4|1965.6|1964.4|1965.6|1964.4|1965.6|1964.4|80
1671110100000|2022-12-15 13:15:00|1965.1|1963.9|1964.6|1963.4|1966.1|1964.9|1964.1|1962.9|484
1671110400000|2022-12-15 13:20:00|1964.3|1963.1|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|151
1671110700000|2022-12-15 13:25:00|1963.6|1962.4|1963.3|1962.1|1964.1|1962.9|1963.1|1961.9|131
1671111000000|2022-12-15 13:30:00|1963.1|1961.9|1962.6|1961.4|1964.3|1963.1|1962.1|1960.9|144
1671111300000|2022-12-15 13:35:00|1962.1|1960.9|1961.1|1959.9|1962.6|1961.4|1960.6|1959.4|107
1671111600000|2022-12-15 13:40:00|1960.6|1959.4|1961.1|1959.9|1961.6|1960.4|1960.1|1958.9|53
1671111900000|2022-12-15 13:45:00|1960.8|1959.6|1960.6|1959.4|1961.1|1959.9|1959.8|1958.6|66
1671112200000|2022-12-15 13:50:00|1960.8|1959.6|1959.1|1957.9|1960.8|1959.6|1959.1|1957.9|85
1671112500000|2022-12-15 13:55:00|1959.3|1958.1|1960.6|1959.4|1960.8|1959.6|1958.6|1957.4|105
1671112800000|2022-12-15 14:00:00|1960.1|1958.9|1961.1|1959.9|1961.3|1960.1|1959.1|1957.9|83
1671113100000|2022-12-15 14:05:00|1961.3|1960.1|1960.1|1958.9|1961.3|1960.1|1959.1|1957.9|94
1671113400000|2022-12-15 14:10:00|1959.6|1958.4|1958.6|1957.4|1959.6|1958.4|1958.1|1956.9|249
1671113700000|2022-12-15 14:15:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1956.6|1955.4|246
1671114000000|2022-12-15 14:20:00|1957.1|1955.9|1959.3|1958.1|1959.6|1958.4|1957.1|1955.9|134
1671114300000|2022-12-15 14:25:00|1959.1|1957.9|1960.1|1958.9|1960.1|1958.9|1959.1|1957.9|30
1671114600000|2022-12-15 14:30:00|1960.6|1959.4|1957.6|1956.4|1962.1|1960.9|1957.1|1955.9|254
1671114900000|2022-12-15 14:35:00|1958.1|1956.9|1958.6|1957.4|1959.1|1957.9|1957.1|1955.9|260
1671115200000|2022-12-15 14:40:00|1958.1|1956.9|1959.1|1957.9|1959.1|1957.9|1957.1|1955.9|207
1671115500000|2022-12-15 14:45:00|1958.8|1957.6|1956.1|1954.9|1959.6|1958.4|1955.6|1954.4|245
1671115800000|2022-12-15 14:50:00|1956.6|1955.4|1955.6|1954.4|1957.1|1955.9|1955.6|1954.4|395
1671116100000|2022-12-15 14:55:00|1955.8|1954.6|1953.6|1952.4|1956.1|1954.9|1952.6|1951.4|288
1671116400000|2022-12-15 15:00:00|1953.3|1952.1|1952.1|1950.9|1953.6|1952.4|1952.1|1950.9|224
1671116700000|2022-12-15 15:05:00|1952.6|1951.4|1953.6|1952.4|1954.1|1952.9|1952.1|1950.9|205
1671117000000|2022-12-15 15:10:00|1954.1|1952.9|1954.6|1953.4|1955.3|1954.1|1953.6|1952.4|163
1671117300000|2022-12-15 15:15:00|1954.3|1953.1|1956.1|1954.9|1956.8|1955.6|1954.1|1952.9|299
1671117600000|2022-12-15 15:20:00|1956.3|1955.1|1955.1|1953.9|1956.6|1955.4|1955.1|1953.9|153
1671117900000|2022-12-15 15:25:00|1955.3|1954.1|1955.6|1954.4|1956.1|1954.9|1954.6|1953.4|121
1671118200000|2022-12-15 15:30:00|1955.1|1953.9|1955.1|1953.9|1955.8|1954.6|1954.1|1952.9|130
1671118500000|2022-12-15 15:35:00|1955.3|1954.1|1955.6|1954.4|1956.6|1955.4|1955.1|1953.9|161
1671118800000|2022-12-15 15:40:00|1955.1|1953.9|1956.1|1954.9|1956.1|1954.9|1955.1|1953.9|166
1671119100000|2022-12-15 15:45:00|1955.8|1954.6|1954.6|1953.4|1956.1|1954.9|1954.6|1953.4|143
1671119400000|2022-12-15 15:50:00|1954.1|1952.9|1955.1|1953.9|1955.1|1953.9|1954.1|1952.9|81
1671119700000|2022-12-15 15:55:00|1954.6|1953.4|1954.6|1953.4|1955.1|1953.9|1953.6|1952.4|120
1671120000000|2022-12-15 16:00:00|1955.1|1953.9|1955.1|1953.9|1955.6|1954.4|1954.6|1953.4|71
1671120300000|2022-12-15 16:05:00|1954.6|1953.4|1953.6|1952.4|1955.1|1953.9|1953.1|1951.9|94
1671120600000|2022-12-15 16:10:00|1954.1|1952.9|1952.6|1951.4|1954.1|1952.9|1952.1|1950.9|66
1671120900000|2022-12-15 16:15:00|1952.8|1951.6|1953.6|1952.4|1954.1|1952.9|1951.6|1950.4|155
1671121200000|2022-12-15 16:20:00|1953.1|1951.9|1952.6|1951.4|1953.6|1952.4|1952.6|1951.4|61
1671121500000|2022-12-15 16:25:00|1952.8|1951.6|1953.1|1951.9|1953.1|1951.9|1952.1|1950.9|178
1671121800000|2022-12-15 16:30:00|1953.6|1952.4|1953.1|1951.9|1953.6|1952.4|1951.6|1950.4|214
1671122100000|2022-12-15 16:35:00|1952.6|1951.4|1954.1|1952.9|1954.1|1952.9|1952.6|1951.4|157
1671122400000|2022-12-15 16:40:00|1953.8|1952.6|1952.6|1951.4|1954.1|1952.9|1952.6|1951.4|120
1671122700000|2022-12-15 16:45:00|1952.8|1951.6|1951.8|1950.6|1953.6|1952.4|1951.8|1950.6|62
1671123000000|2022-12-15 16:50:00|1952.1|1950.9|1953.1|1951.9|1953.1|1951.9|1951.6|1950.4|45
1671123300000|2022-12-15 16:55:00|1952.6|1951.4|1953.1|1951.9|1953.1|1951.9|1952.6|1951.4|44
1671123600000|2022-12-15 17:00:00|1952.8|1951.6|1953.6|1952.4|1954.1|1952.9|1952.8|1951.6|60
1671123900000|2022-12-15 17:05:00|1953.3|1952.1|1954.1|1952.9|1954.1|1952.9|1953.1|1951.9|18
1671124200000|2022-12-15 17:10:00|1953.6|1952.4|1954.1|1952.9|1954.6|1953.4|1953.1|1951.9|44
1671124500000|2022-12-15 17:15:00|1954.6|1953.4|1955.1|1953.9|1955.1|1953.9|1954.1|1952.9|12
1671124800000|2022-12-15 17:20:00|1954.6|1953.4|1953.6|1952.4|1955.1|1953.9|1953.6|1952.4|28
1671125100000|2022-12-15 17:25:00|1954.1|1952.9|1954.6|1953.4|1954.6|1953.4|1953.8|1952.6|6
1671125400000|2022-12-15 17:30:00|1955.1|1953.9|1955.6|1954.4|1955.6|1954.4|1954.6|1953.4|41
1671125700000|2022-12-15 17:35:00|1956.1|1954.9|1954.8|1953.6|1956.1|1954.9|1954.6|1953.4|70
1671126000000|2022-12-15 17:40:00|1955.1|1953.9|1954.1|1952.9|1955.1|1953.9|1954.1|1952.9|27
1671126300000|2022-12-15 17:45:00|1953.6|1952.4|1954.1|1952.9|1954.1|1952.9|1953.6|1952.4|23
1671126600000|2022-12-15 17:50:00|1954.6|1953.4|1954.1|1952.9|1954.6|1953.4|1954.1|1952.9|20
1671126900000|2022-12-15 17:55:00|1953.8|1952.6|1953.1|1951.9|1954.1|1952.9|1952.6|1951.4|26
1671127200000|2022-12-15 18:00:00|1952.6|1951.4|1952.1|1950.9|1953.1|1951.9|1952.1|1950.9|97
1671127500000|2022-12-15 18:05:00|1951.6|1950.4|1951.1|1949.9|1952.1|1950.9|1950.6|1949.4|118
1671127800000|2022-12-15 18:10:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|31
1671128100000|2022-12-15 18:15:00|1951.6|1950.4|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|29
1671128400000|2022-12-15 18:20:00|1950.8|1949.6|1950.1|1948.9|1951.1|1949.9|1950.1|1948.9|37
1671128700000|2022-12-15 18:25:00|1950.6|1949.4|1950.6|1949.4|1950.6|1949.4|1950.1|1948.9|20
1671129000000|2022-12-15 18:30:00|1950.3|1949.1|1950.1|1948.9|1950.6|1949.4|1950.1|1948.9|42
1671129300000|2022-12-15 18:35:00|1949.8|1948.6|1950.6|1949.4|1951.1|1949.9|1949.6|1948.4|67
1671129600000|2022-12-15 18:40:00|1950.3|1949.1|1949.6|1948.4|1950.3|1949.1|1949.1|1947.9|30
1671129900000|2022-12-15 18:45:00|||||||||12
1671130200000|2022-12-15 18:50:00|1949.3|1948.1|1949.1|1947.9|1949.6|1948.4|1949.1|1947.9|22
1671130500000|2022-12-15 18:55:00|1949.6|1948.4|1950.1|1948.9|1950.3|1949.1|1949.6|1948.4|30
1671130800000|2022-12-15 19:00:00|1950.3|1949.1|1949.8|1948.6|1950.6|1949.4|1949.6|1948.4|32
1671131100000|2022-12-15 19:05:00|1949.6|1948.4|1949.1|1947.9|1950.1|1948.9|1949.1|1947.9|26
1671131400000|2022-12-15 19:10:00|1948.6|1947.4|1949.1|1947.9|1949.6|1948.4|1948.6|1947.4|81
1671131700000|2022-12-15 19:15:00|1949.6|1948.4|1950.1|1948.9|1950.1|1948.9|1949.1|1947.9|42
1671132000000|2022-12-15 19:20:00|1949.8|1948.6|1950.6|1949.4|1950.6|1949.4|1949.6|1948.4|79
1671132300000|2022-12-15 19:25:00|1950.3|1949.1|1950.6|1949.4|1950.6|1949.4|1950.1|1948.9|78
1671132600000|2022-12-15 19:30:00|1950.8|1949.6|1952.1|1950.9|1952.1|1950.9|1950.8|1949.6|57
1671132900000|2022-12-15 19:35:00|1951.6|1950.4|1953.1|1951.9|1953.1|1951.9|1951.6|1950.4|101
1671133200000|2022-12-15 19:40:00|1952.6|1951.4|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|77
1671133500000|2022-12-15 19:45:00|1953.3|1952.1|1952.6|1951.4|1954.1|1952.9|1952.1|1950.9|146
1671133800000|2022-12-15 19:50:00|1952.1|1950.9|1953.1|1951.9|1953.1|1951.9|1951.6|1950.4|65
1671134100000|2022-12-15 19:55:00|1952.6|1951.4|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|96
1671134400000|2022-12-15 20:00:00|1953.8|1952.6|1954.3|1953.1|1955.1|1953.9|1953.6|1952.4|96
1671134700000|2022-12-15 20:05:00|1954.6|1953.4|1955.1|1953.9|1955.1|1953.9|1954.1|1952.9|19
1671135000000|2022-12-15 20:10:00|1954.8|1953.6|1952.8|1951.6|1955.1|1953.9|1952.6|1951.4|59
1671135300000|2022-12-15 20:15:00|1953.1|1951.9|1952.1|1950.9|1953.1|1951.9|1952.1|1950.9|20
1671135600000|2022-12-15 20:20:00|1951.6|1950.4|1952.1|1950.9|1953.1|1951.9|1951.6|1950.4|28
1671135900000|2022-12-15 20:25:00|1952.3|1951.1|1954.1|1952.9|1954.1|1952.9|1952.1|1950.9|57
1671136200000|2022-12-15 20:30:00|1953.8|1952.6|1954.1|1952.9|1954.1|1952.9|1953.1|1951.9|43
1671136500000|2022-12-15 20:35:00|1953.6|1952.4|1953.1|1951.9|1954.1|1952.9|1952.6|1951.4|29
1671136800000|2022-12-15 20:40:00|1952.8|1951.6|1952.1|1950.9|1953.1|1951.9|1951.6|1950.4|77
1671137100000|2022-12-15 20:45:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|91
1671137400000|2022-12-15 20:50:00|1951.8|1950.6|1952.4|1950.4|1952.6|1951.4|1951.6|1950.3|88
1671137700000|2022-12-15 20:55:00|1952.3|1950.3|1952.2|1950.2|1953.2|1951.2|1951.6|1949.6|0
1671138000000|2022-12-15 21:00:00|1952.5|1950.5|1953.2|1951.2|1953.6|1951.6|1952.1|1950.1|9
1671138300000|2022-12-15 21:05:00|1953.4|1951.4|1953|1951|1953.5|1951.5|1953|1951|0
1671138600000|2022-12-15 21:10:00|1952.9|1950.9|1951.7|1949.7|1953.2|1951.2|1951.7|1949.7|0
1671138900000|2022-12-15 21:15:00|1951.6|1949.6|1951.1|1949.1|1951.7|1949.7|1951.1|1949.1|0
1671139200000|2022-12-15 21:20:00|1951.2|1949.2|1951.4|1949.4|1951.4|1949.4|1950.8|1948.8|0
1671139500000|2022-12-15 21:25:00|1951.3|1949.3|1951.5|1949.5|1951.5|1949.5|1951.2|1949.2|0
1671139800000|2022-12-15 21:30:00|1951.4|1949.4|1951.8|1949.8|1951.8|1949.8|1951.4|1949.4|0
1671140100000|2022-12-15 21:35:00|1952|1950|1951.9|1949.9|1952.1|1950.1|1951.9|1949.9|0
1671140400000|2022-12-15 21:40:00|1952|1950|1952.1|1950.1|1952.1|1950.1|1951.8|1949.8|0
1671140700000|2022-12-15 21:45:00|1952|1950|1952.3|1950.3|1952.3|1950.3|1952|1950|0
1671141000000|2022-12-15 21:50:00|1952.2|1950.2|1952.3|1950.3|1952.4|1950.4|1952.2|1950.2|0
1671141300000|2022-12-15 21:55:00|1951.7|1949.7|1951.7|1949.7|1952|1950|1951.7|1949.7|0
1671141600000|2022-12-15 22:00:00|1951.8|1949.8|1951.6|1949.6|1951.9|1949.9|1951.3|1949.3|0
1671141900000|2022-12-15 22:05:00|1951.5|1949.5|1951.4|1949.4|1951.5|1949.5|1951.4|1949.4|0
1671142200000|2022-12-15 22:10:00|1951.5|1949.5|1951.8|1949.8|1951.8|1949.8|1951.5|1949.5|0
1671142500000|2022-12-15 22:15:00|1951.6|1949.6|1951.4|1949.4|1951.7|1949.7|1951.3|1949.3|0
1671142800000|2022-12-15 22:20:00|1951.5|1949.5|1951.5|1949.5|1951.6|1949.6|1951.3|1949.3|0
1671143100000|2022-12-15 22:25:00|1951.4|1949.4|1951.5|1949.5|1951.5|1949.5|1951.3|1949.3|0
1671143400000|2022-12-15 22:30:00|1951.4|1949.4|1951.3|1949.3|1951.5|1949.5|1951.3|1949.3|0
1671143700000|2022-12-15 22:35:00|1951.1|1949.1|1951.1|1949.1|1951.2|1949.2|1950.9|1948.9|0
1671144000000|2022-12-15 22:40:00|1951|1949|1951|1949|1951.4|1949.4|1951|1949|0
1671144300000|2022-12-15 22:45:00|1950.9|1948.9|1951|1949|1951|1949|1950.9|1948.9|0
1671144600000|2022-12-15 22:50:00|1951.1|1949.1|1951|1949|1951.1|1949.1|1951|1949|0
1671144900000|2022-12-15 22:55:00|1951.1|1949.1|1951.1|1949.1|1951.1|1949.1|1950.9|1948.9|0
1671145200000|2022-12-15 23:00:00|1950.9|1948.9|1950.7|1948.7|1952.6|1950.6|1950.6|1948.6|0
1671145500000|2022-12-15 23:05:00|1950.8|1948.8|1950.2|1948.2|1950.8|1948.8|1950.2|1948.2|0
1671145800000|2022-12-15 23:10:00|1950.3|1948.3|1950.5|1948.5|1950.5|1948.5|1950.2|1948.2|0
1671146100000|2022-12-15 23:15:00|1950.4|1948.4|1950.5|1948.5|1950.5|1948.5|1950.3|1948.3|0
1671146400000|2022-12-15 23:20:00|1950.4|1948.4|1950.5|1948.5|1950.6|1948.6|1950.3|1948.3|0
1671146700000|2022-12-15 23:25:00|1950.7|1948.7|1950|1948|1950.7|1948.7|1950|1948|0
1671147000000|2022-12-15 23:30:00|1949.4|1947.4|1947.2|1945.2|1949.4|1947.4|1946.4|1944.4|0
1671147300000|2022-12-15 23:35:00|1947|1945|1947.7|1945.7|1947.9|1945.9|1946.8|1944.8|0
1671147600000|2022-12-15 23:40:00|1947.6|1945.6|1946.9|1944.9|1947.6|1945.6|1946.5|1944.5|0
1671147900000|2022-12-15 23:45:00|1947|1945|1949.6|1948.4|1950.6|1949.4|1946.8|1944.8|1236
1671148200000|2022-12-15 23:50:00|1949.1|1947.9|1949.1|1947.9|1949.6|1948.4|1947.6|1946.4|398
1671148500000|2022-12-15 23:55:00|1948.8|1947.6|1954.1|1952.9|1954.1|1952.9|1948.1|1946.9|702
1671148800000|2022-12-16 00:00:00|1953.9|1953.1|1953.4|1952.6|1955.9|1955.1|1951.4|1950.6|2830
1671149100000|2022-12-16 00:05:00|1953.9|1953.1|1952.9|1952.1|1954.9|1954.1|1952.9|1952.1|1762
1671149400000|2022-12-16 00:10:00|1953.4|1952.6|1956.4|1955.6|1956.9|1956.1|1952.4|1951.6|1197
1671149700000|2022-12-16 00:15:00|1956.9|1956.1|1956.4|1955.6|1958.4|1957.6|1956.4|1955.6|661
1671150000000|2022-12-16 00:20:00|1956.1|1955.3|1956.4|1955.6|1957.1|1956.3|1955.4|1954.6|554
1671150300000|2022-12-16 00:25:00|1956.6|1955.8|1957.4|1956.6|1957.9|1957.1|1956.4|1955.6|350
1671150600000|2022-12-16 00:30:00|1956.9|1956.1|1956.4|1955.6|1957.4|1956.6|1954.9|1954.1|538
1671150900000|2022-12-16 00:35:00|1956.9|1956.1|1956.4|1955.6|1957.4|1956.6|1956.4|1955.6|340
1671151200000|2022-12-16 00:40:00|1956.9|1956.1|1957.4|1956.6|1957.4|1956.6|1956.4|1955.6|335
1671151500000|2022-12-16 00:45:00|1956.9|1956.1|1957.4|1956.6|1957.4|1956.6|1954.9|1954.1|463
1671151800000|2022-12-16 00:50:00|1957.9|1957.1|1957.4|1956.6|1958.4|1957.6|1956.9|1956.1|345
1671152100000|2022-12-16 00:55:00|1957.9|1957.1|1958.9|1958.1|1959.4|1958.6|1957.4|1956.6|309
1671152400000|2022-12-16 01:00:00|1959.4|1958.6|1958.4|1957.6|1959.4|1958.6|1957.9|1957.1|313
1671152700000|2022-12-16 01:05:00|1957.9|1957.1|1957.9|1957.1|1958.4|1957.6|1957.4|1956.6|405
1671153000000|2022-12-16 01:10:00|1958.4|1957.6|1957.9|1957.1|1958.4|1957.6|1957.9|1957.1|260
1671153300000|2022-12-16 01:15:00|1957.4|1956.6|1956.9|1956.1|1957.9|1957.1|1956.9|1956.1|346
1671153600000|2022-12-16 01:20:00|1957.4|1956.6|1956.9|1956.1|1957.4|1956.6|1956.9|1956.1|207
1671153900000|2022-12-16 01:25:00|1957.4|1956.6|1956.9|1956.1|1957.4|1956.6|1956.9|1956.1|321
1671154200000|2022-12-16 01:30:00|1957.4|1956.6|1956.4|1955.6|1957.4|1956.6|1956.4|1955.6|216
1671154500000|2022-12-16 01:35:00|1955.9|1955.1|1956.9|1956.1|1957.4|1956.6|1955.9|1955.1|365
1671154800000|2022-12-16 01:40:00|1957.4|1956.6|1958.4|1957.6|1958.4|1957.6|1956.9|1956.1|280
1671155100000|2022-12-16 01:45:00|1958.9|1958.1|1957.4|1956.6|1958.9|1958.1|1957.4|1956.6|379
1671155400000|2022-12-16 01:50:00|1957.9|1957.1|1958.9|1958.1|1958.9|1958.1|1957.9|1957.1|199
1671155700000|2022-12-16 01:55:00|1958.4|1957.6|1957.4|1956.6|1958.4|1957.6|1957.4|1956.6|149
1671156000000|2022-12-16 02:00:00|1957.9|1957.1|1957.4|1956.6|1958.4|1957.6|1957.4|1956.6|279
1671156300000|2022-12-16 02:05:00|1956.9|1956.1|1958.9|1958.1|1958.9|1958.1|1956.9|1956.1|330
1671156600000|2022-12-16 02:10:00|1958.4|1957.6|1958.4|1957.6|1958.9|1958.1|1957.9|1957.1|193
1671156900000|2022-12-16 02:15:00|1958.9|1958.1|1958.9|1958.1|1958.9|1958.1|1958.4|1957.6|130
1671157200000|2022-12-16 02:20:00|1958.4|1957.6|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|314
1671157500000|2022-12-16 02:25:00|1958.9|1958.1|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|79
1671157800000|2022-12-16 02:30:00|1957.9|1957.1|1957.9|1957.1|1958.4|1957.6|1957.9|1957.1|318
1671158100000|2022-12-16 02:35:00|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|1957.9|1957.1|172
1671158400000|2022-12-16 02:40:00|||||||||47
1671158700000|2022-12-16 02:45:00|1957.9|1957.1|1957.9|1957.1|1957.9|1957.1|1957.9|1957.1|97
1671159000000|2022-12-16 02:50:00|1957.4|1956.6|1956.4|1955.6|1957.4|1956.6|1956.4|1955.6|770
1671159300000|2022-12-16 02:55:00|1956.9|1956.1|1956.4|1955.6|1956.9|1956.1|1956.4|1955.6|35
1671159600000|2022-12-16 03:00:00|1956.9|1956.1|1956.9|1956.1|1956.9|1956.1|1956.9|1956.1|205
1671159900000|2022-12-16 03:05:00|1956.4|1955.6|1956.4|1955.6|1956.9|1956.1|1956.4|1955.6|79
1671160200000|2022-12-16 03:10:00|||||||||86
1671160500000|2022-12-16 03:15:00|1955.9|1955.1|1956.4|1955.6|1956.4|1955.6|1955.9|1955.1|139
1671160800000|2022-12-16 03:20:00|||||||||50
1671161100000|2022-12-16 03:25:00|1955.9|1955.1|1955.9|1955.1|1956.4|1955.6|1955.9|1955.1|288
1671161400000|2022-12-16 03:30:00|1956.4|1955.6|1956.9|1956.1|1956.9|1956.1|1955.9|1955.1|713
1671161700000|2022-12-16 03:35:00|1957.4|1956.6|1957.4|1956.6|1957.4|1956.6|1957.4|1956.6|402
1671162000000|2022-12-16 03:40:00|1956.4|1955.6|1955.9|1955.1|1956.4|1955.6|1955.9|1955.1|1067
1671162300000|2022-12-16 03:45:00|||||||||124
1671162600000|2022-12-16 03:50:00|1955.4|1954.6|1956.4|1955.6|1956.4|1955.6|1955.4|1954.6|498
1671162900000|2022-12-16 03:55:00|1955.9|1955.1|1956.4|1955.6|1956.4|1955.6|1955.9|1955.1|320
1671163200000|2022-12-16 04:00:00|1955.9|1955.1|1955.4|1954.6|1956.4|1955.6|1955.4|1954.6|343
1671163500000|2022-12-16 04:05:00|1954.9|1954.1|1955.4|1954.6|1955.4|1954.6|1954.9|1954.1|218
1671163800000|2022-12-16 04:10:00|1955.9|1955.1|1955.9|1955.1|1955.9|1955.1|1955.9|1955.1|284
1671164100000|2022-12-16 04:15:00|1956.4|1955.6|1954.9|1954.1|1956.4|1955.6|1954.9|1954.1|896
1671164400000|2022-12-16 04:20:00|1955.4|1954.6|1954.4|1953.6|1955.4|1954.6|1953.9|1953.1|514
1671164700000|2022-12-16 04:25:00|1953.9|1953.1|1954.4|1953.6|1954.4|1953.6|1953.9|1953.1|193
1671165000000|2022-12-16 04:30:00|1953.9|1953.1|1953.4|1952.6|1953.9|1953.1|1952.9|1952.1|443
1671165300000|2022-12-16 04:35:00|1952.9|1952.1|1952.9|1952.1|1952.9|1952.1|1952.4|1951.6|360
1671165600000|2022-12-16 04:40:00|1953.4|1952.6|1954.4|1953.6|1954.4|1953.6|1953.4|1952.6|502
1671165900000|2022-12-16 04:45:00|1953.9|1953.1|1953.9|1953.1|1953.9|1953.1|1953.9|1953.1|265
1671166200000|2022-12-16 04:50:00|1952.4|1951.6|1952.4|1951.6|1952.4|1951.6|1951.9|1951.1|933
1671166500000|2022-12-16 04:55:00|1951.9|1951.1|1951.9|1951.1|1951.9|1951.1|1951.9|1951.1|180
1671166800000|2022-12-16 05:00:00|1951.4|1950.6|1952.4|1951.6|1952.4|1951.6|1950.9|1950.1|900
1671167100000|2022-12-16 05:05:00|1952.9|1952.1|1952.9|1952.1|1952.9|1952.1|1952.9|1952.1|107
1671167400000|2022-12-16 05:10:00|1952.4|1951.6|1950.9|1950.1|1952.4|1951.6|1950.4|1949.6|1187
1671167700000|2022-12-16 05:15:00|1950.4|1949.6|1950.9|1950.1|1951.4|1950.6|1950.4|1949.6|450
1671168000000|2022-12-16 05:20:00|1950.4|1949.6|1949.9|1949.1|1950.4|1949.6|1949.9|1949.1|353
1671168300000|2022-12-16 05:25:00|1950.4|1949.6|1950.9|1950.1|1951.4|1950.6|1950.4|1949.6|557
1671168600000|2022-12-16 05:30:00|1950.4|1949.6|1951.4|1950.6|1951.4|1950.6|1950.4|1949.6|572
1671168900000|2022-12-16 05:35:00|1949.9|1949.1|1949.9|1949.1|1950.4|1949.6|1949.4|1948.6|2002
1671169200000|2022-12-16 05:40:00|1950.1|1949.3|1949.9|1949.1|1950.4|1949.6|1949.4|1948.6|1031
1671169500000|2022-12-16 05:45:00|1949.4|1948.6|1948.4|1947.6|1949.9|1949.1|1948.4|1947.6|986
1671169800000|2022-12-16 05:50:00|1948.9|1948.1|1948.9|1948.1|1948.9|1948.1|1947.4|1946.6|1956
1671170100000|2022-12-16 05:55:00|1948.4|1947.6|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|4834
1671170400000|2022-12-16 06:00:00|1949.4|1948.6|1948.3|1947.5|1949.8|1949|1948.3|1947.5|4948
1671170700000|2022-12-16 06:05:00|1947.8|1947|1948.1|1946.1|1948.5|1947.3|1947.3|1946.1|913
1671171000000|2022-12-16 06:10:00|1948.4|1946.4|1950.1|1948.1|1950.2|1948.2|1948|1946|0
1671171300000|2022-12-16 06:15:00|1950.2|1948.2|1950.4|1948.4|1950.6|1948.6|1949.2|1947.2|413
1671171600000|2022-12-16 06:20:00|1950.6|1948.6|1951.2|1949.2|1951.3|1949.3|1950.6|1948.6|0
1671171900000|2022-12-16 06:25:00|1951.1|1949.1|1950.8|1948.8|1951.2|1949.2|1950.8|1948.8|0
1671172200000|2022-12-16 06:30:00|1950.9|1948.9|1950.8|1948.8|1951.2|1949.2|1950.7|1948.7|0
1671172500000|2022-12-16 06:35:00|1950.9|1948.9|1950.6|1948.6|1950.9|1948.9|1950.3|1948.3|0
1671172800000|2022-12-16 06:40:00|1950.8|1948.8|1950.9|1948.9|1951.2|1949.2|1950.3|1948.3|0
1671173100000|2022-12-16 06:45:00|1951|1949|1951|1949|1951.3|1949.3|1950.7|1948.7|0
1671173400000|2022-12-16 06:50:00|1951.1|1949.1|1952.9|1950.9|1952.9|1950.9|1951.1|1949.1|0
1671173700000|2022-12-16 06:55:00|1953|1951|1952.4|1950.4|1953|1951|1951.9|1949.9|0
1671174000000|2022-12-16 07:00:00|1952.5|1950.5|1951.7|1949.7|1952.7|1950.7|1951.7|1949.7|0
1671174300000|2022-12-16 07:05:00|1951.5|1949.5|1951.8|1949.8|1952.1|1950.1|1951.4|1949.4|0
1671174600000|2022-12-16 07:10:00|1952|1950|1952.9|1950.9|1953.3|1951.3|1952|1950|0
1671174900000|2022-12-16 07:15:00|1952.8|1950.8|1952.1|1950.1|1952.9|1950.9|1951.9|1949.9|0
1671175200000|2022-12-16 07:20:00|1951.9|1949.9|1950.8|1948.8|1951.9|1949.9|1950.4|1948.4|0
1671175500000|2022-12-16 07:25:00|1950.6|1948.6|1950.8|1948.8|1950.9|1948.9|1950|1948|0
1671175800000|2022-12-16 07:30:00|1949.8|1948.6|1948.5|1947.3|1950|1948.8|1948.5|1947.3|186
1671176100000|2022-12-16 07:35:00|1949|1947.8|1950|1948.8|1950|1948.8|1949|1947.8|80
1671176400000|2022-12-16 07:40:00|1949.5|1948.3|1949|1947.8|1949.8|1948.6|1949|1947.8|139
1671176700000|2022-12-16 07:45:00|1948.5|1947.3|1949|1947.8|1949|1947.8|1948.5|1947.3|68
1671177000000|2022-12-16 07:50:00|1948.5|1947.3|1948.5|1947.3|1949|1947.8|1948.5|1947.3|81
1671177300000|2022-12-16 07:55:00|1948|1946.8|1947.5|1946.3|1948|1946.8|1947|1945.8|80
1671177600000|2022-12-16 08:00:00|1947|1945.8|1946.5|1945.3|1948|1946.8|1946|1944.8|253
1671177900000|2022-12-16 08:05:00|1946.3|1945.1|1946|1944.8|1947.5|1946.3|1945.5|1944.3|135
1671178200000|2022-12-16 08:10:00|1945.5|1944.3|1944|1942.8|1946|1944.8|1943.5|1942.3|207
1671178500000|2022-12-16 08:15:00|1943.8|1942.6|1942.5|1941.3|1944|1942.8|1942.5|1941.3|178
1671178800000|2022-12-16 08:20:00|1942.8|1941.6|1942.5|1941.3|1943|1941.8|1941.5|1940.3|80
1671179100000|2022-12-16 08:25:00|1942.3|1941.1|1940|1938.8|1942.5|1941.3|1940|1938.8|131
1671179400000|2022-12-16 08:30:00|1940.3|1939.1|1938.5|1937.3|1940.5|1939.3|1938.5|1937.3|173
1671179700000|2022-12-16 08:35:00|1938.8|1937.6|1939.5|1938.3|1939.5|1938.3|1938.5|1937.3|185
1671180000000|2022-12-16 08:40:00|1940|1938.8|1940|1938.8|1941|1939.8|1939.5|1938.3|230
1671180300000|2022-12-16 08:45:00|1939.5|1938.3|1938|1936.8|1939.5|1938.3|1938|1936.8|92
1671180600000|2022-12-16 08:50:00|1937.5|1936.3|1937.5|1936.3|1938.3|1937.1|1937.5|1936.3|74
1671180900000|2022-12-16 08:55:00|1938|1936.8|1938.3|1937.1|1938.5|1937.3|1937.5|1936.3|75
1671181200000|2022-12-16 09:00:00|1938.5|1937.3|1938|1936.8|1938.5|1937.3|1937.5|1936.3|66
1671181500000|2022-12-16 09:05:00|1938.5|1937.3|1938|1936.8|1938.5|1937.3|1937.5|1936.3|82
1671181800000|2022-12-16 09:10:00|1937.8|1936.6|1936|1934.8|1938|1936.8|1935.5|1934.3|185
1671182100000|2022-12-16 09:15:00|1936.5|1935.3|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|183
1671182400000|2022-12-16 09:20:00|1936|1934.8|1935|1933.8|1936|1934.8|1934.5|1933.3|92
1671182700000|2022-12-16 09:25:00|1934.5|1933.3|1936|1934.8|1936|1934.8|1934|1932.8|108
1671183000000|2022-12-16 09:30:00|1936.5|1935.3|1937|1935.8|1937.5|1936.3|1936|1934.8|42
1671183300000|2022-12-16 09:35:00|1936.8|1935.6|1936|1934.8|1937|1935.8|1936|1934.8|22
1671183600000|2022-12-16 09:40:00|1935.5|1934.3|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|92
1671183900000|2022-12-16 09:45:00|1935.8|1934.6|1937.5|1936.3|1937.5|1936.3|1935.5|1934.3|134
1671184200000|2022-12-16 09:50:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1937|1935.8|12
1671184500000|2022-12-16 09:55:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|106
1671184800000|2022-12-16 10:00:00|1937.3|1936.1|1936.8|1935.6|1937.3|1936.1|1936|1934.8|64
1671185100000|2022-12-16 10:05:00|1936.5|1935.3|1937.5|1936.3|1938|1936.8|1936.5|1935.3|34
1671185400000|2022-12-16 10:10:00|1937|1935.8|1936.5|1935.3|1939|1937.8|1936.5|1935.3|134
1671185700000|2022-12-16 10:15:00|1936.3|1935.1|1935|1933.8|1937|1935.8|1935|1933.8|135
1671186000000|2022-12-16 10:20:00|1935.3|1934.1|1933|1931.8|1935.5|1934.3|1932|1930.8|160
1671186300000|2022-12-16 10:25:00|1932.8|1931.6|1932|1930.8|1933|1931.8|1932|1930.8|82
1671186600000|2022-12-16 10:30:00|1932.3|1931.1|1932.5|1931.3|1933|1931.8|1932|1930.8|60
1671186900000|2022-12-16 10:35:00|1932.8|1931.6|1934|1932.8|1934|1932.8|1932.5|1931.3|33
1671187200000|2022-12-16 10:40:00|1933.5|1932.3|1935|1933.8|1935|1933.8|1933.5|1932.3|72
1671187500000|2022-12-16 10:45:00|1934.5|1933.3|1933.5|1932.3|1934.5|1933.3|1933|1931.8|66
1671187800000|2022-12-16 10:50:00|1933.3|1932.1|1933.5|1932.3|1934|1932.8|1932.5|1931.3|187
1671188100000|2022-12-16 10:55:00|1933.3|1932.1|1934.5|1933.3|1934.5|1933.3|1933|1931.8|87
1671188400000|2022-12-16 11:00:00|1934|1932.8|1934|1932.8|1934.5|1933.3|1933.5|1932.3|87
1671188700000|2022-12-16 11:05:00|1934.5|1933.3|1934.5|1933.3|1934.5|1933.3|1934|1932.8|35
1671189000000|2022-12-16 11:10:00|1935|1933.8|1935|1933.8|1935|1933.8|1934.5|1933.3|38
1671189300000|2022-12-16 11:15:00|1934.5|1933.3|1936|1934.8|1936|1934.8|1934.5|1933.3|184
1671189600000|2022-12-16 11:20:00|1936.3|1935.1|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|53
1671189900000|2022-12-16 11:25:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|7
1671190200000|2022-12-16 11:30:00|1936|1934.8|1936|1934.8|1937|1935.8|1936|1934.8|34
1671190500000|2022-12-16 11:35:00|1935.8|1934.6|1936.5|1935.3|1937|1935.8|1935.5|1934.3|24
1671190800000|2022-12-16 11:40:00|1937|1935.8|1936|1934.8|1937|1935.8|1935.8|1934.6|20
1671191100000|2022-12-16 11:45:00|1935.8|1934.6|1935.5|1934.3|1936|1934.8|1935.5|1934.3|8
1671191400000|2022-12-16 11:50:00|1935.3|1934.1|1935|1933.8|1936|1934.8|1935|1933.8|30
1671191700000|2022-12-16 11:55:00|1935.3|1934.1|1935.5|1934.3|1935.5|1934.3|1935|1933.8|16
1671192000000|2022-12-16 12:00:00|1936|1934.8|1937|1935.8|1937.3|1936.1|1936|1934.8|105
1671192300000|2022-12-16 12:05:00|1937.3|1936.1|1937|1935.8|1938|1936.8|1937|1935.8|43
1671192600000|2022-12-16 12:10:00|1936.8|1935.6|1936.5|1935.3|1937.3|1936.1|1936.5|1935.3|29
1671192900000|2022-12-16 12:15:00|1937|1935.8|1937.5|1936.3|1937.8|1936.6|1936.5|1935.3|31
1671193200000|2022-12-16 12:20:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936.5|1935.3|42
1671193500000|2022-12-16 12:25:00|1937|1935.8|1936|1934.8|1937|1935.8|1936|1934.8|57
1671193800000|2022-12-16 12:30:00|1935.8|1934.6|1936.3|1935.1|1936.5|1935.3|1935.5|1934.3|62
1671194100000|2022-12-16 12:35:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|89
1671194400000|2022-12-16 12:40:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|160
1671194700000|2022-12-16 12:45:00|1938|1936.8|1937|1935.8|1938|1936.8|1937|1935.8|42
1671195000000|2022-12-16 12:50:00|1937.3|1936.1|1937|1935.8|1937.5|1936.3|1937|1935.8|88
1671195300000|2022-12-16 12:55:00|1937.5|1936.3|1938.5|1937.3|1938.5|1937.3|1937|1935.8|97
1671195600000|2022-12-16 13:00:00|1938|1936.8|1937|1935.8|1938|1936.8|1937|1935.8|93
1671195900000|2022-12-16 13:05:00|1937.5|1936.3|1937|1935.8|1938|1936.8|1937|1935.8|74
1671196200000|2022-12-16 13:10:00|1936.5|1935.3|1936|1934.8|1937|1935.8|1935.5|1934.3|61
1671196500000|2022-12-16 13:15:00|1935.5|1934.3|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|129
1671196800000|2022-12-16 13:20:00|1935.8|1934.6|1935|1933.8|1936|1934.8|1935|1933.8|106
1671197100000|2022-12-16 13:25:00|1934.8|1933.6|1934.5|1933.3|1935|1933.8|1934.5|1933.3|76
1671197400000|2022-12-16 13:30:00|1934|1932.8|1935|1933.8|1935|1933.8|1934|1932.8|200
1671197700000|2022-12-16 13:35:00|1934.8|1933.6|1934.5|1933.3|1935|1933.8|1934|1932.8|257
1671198000000|2022-12-16 13:40:00|1934.3|1933.1|1934.5|1933.3|1934.8|1933.6|1934.3|1933.1|77
1671198300000|2022-12-16 13:45:00|1934|1932.8|1935|1933.8|1935|1933.8|1934|1932.8|82
1671198600000|2022-12-16 13:50:00|1935.3|1934.1|1935|1933.8|1935.5|1934.3|1934.5|1933.3|40
1671198900000|2022-12-16 13:55:00|1935.5|1934.3|1936|1934.8|1936.5|1935.3|1935.3|1934.1|33
1671199200000|2022-12-16 14:00:00|1936.5|1935.3|1935.5|1934.3|1936.5|1935.3|1935|1933.8|44
1671199500000|2022-12-16 14:05:00|1936|1934.8|1935|1933.8|1936.5|1935.3|1935|1933.8|22
1671199800000|2022-12-16 14:10:00|1935.3|1934.1|1934.5|1933.3|1935.5|1934.3|1934|1932.8|75
1671200100000|2022-12-16 14:15:00|1934|1932.8|1935|1933.8|1935|1933.8|1934|1932.8|69
1671200400000|2022-12-16 14:20:00|1935.5|1934.3|1935|1933.8|1935.5|1934.3|1935|1933.8|33
1671200700000|2022-12-16 14:25:00|1934.8|1933.6|1937.5|1936.3|1938|1936.8|1934.5|1933.3|305
1671201000000|2022-12-16 14:30:00|1938|1936.8|1940.5|1939.3|1941.5|1940.3|1937.5|1936.3|345
1671201300000|2022-12-16 14:35:00|1940.8|1939.6|1940|1938.8|1941.8|1940.6|1940|1938.8|106
1671201600000|2022-12-16 14:40:00|1939.5|1938.3|1940|1938.8|1941|1939.8|1939.3|1938.1|163
1671201900000|2022-12-16 14:45:00|1940.8|1939.6|1942|1940.8|1942|1940.8|1939|1937.8|246
1671202200000|2022-12-16 14:50:00|1942.3|1941.1|1941|1939.8|1942.5|1941.3|1940.5|1939.3|356
1671202500000|2022-12-16 14:55:00|1941.3|1940.1|1940|1938.8|1941.5|1940.3|1939.5|1938.3|85
1671202800000|2022-12-16 15:00:00|1939.5|1938.3|1936.3|1935.1|1939.5|1938.3|1936|1934.8|181
1671203100000|2022-12-16 15:05:00|1936.5|1935.3|1934|1932.8|1937|1935.8|1933.5|1932.3|407
1671203400000|2022-12-16 15:10:00|1933.8|1932.6|1932|1930.8|1934.5|1933.3|1931.5|1930.3|198
1671203700000|2022-12-16 15:15:00|1931.5|1930.3|1932|1930.8|1932.5|1931.3|1931|1929.8|197
1671204000000|2022-12-16 15:20:00|1932.5|1931.3|1930.5|1929.3|1932.5|1931.3|1930.5|1929.3|198
1671204300000|2022-12-16 15:25:00|1930|1928.8|1930.5|1929.3|1931.5|1930.3|1929.5|1928.3|559
1671204600000|2022-12-16 15:30:00|1930|1928.8|1928|1926.8|1930.5|1929.3|1928|1926.8|341
1671204900000|2022-12-16 15:35:00|1928.3|1927.1|1930.5|1929.3|1931|1929.8|1927|1925.8|226
1671205200000|2022-12-16 15:40:00|1930|1928.8|1932.5|1931.3|1933|1931.8|1930|1928.8|214
1671205500000|2022-12-16 15:45:00|1933|1931.8|1932.3|1931.1|1933.3|1932.1|1932|1930.8|372
1671205800000|2022-12-16 15:50:00|1932|1930.8|1933|1931.8|1933|1931.8|1932|1930.8|238
1671206100000|2022-12-16 15:55:00|1933.5|1932.3|1934|1932.8|1934|1932.8|1933|1931.8|204
1671206400000|2022-12-16 16:00:00|1934.3|1933.1|1933|1931.8|1934.5|1933.3|1933|1931.8|222
1671206700000|2022-12-16 16:05:00|1933.3|1932.1|1933.5|1932.3|1934.5|1933.3|1933|1931.8|97
1671207000000|2022-12-16 16:10:00|1933.3|1932.1|1936.5|1935.3|1937|1935.8|1932|1930.8|207
1671207300000|2022-12-16 16:15:00|1936.3|1935.1|1936.5|1935.3|1936.8|1935.6|1936|1934.8|221
1671207600000|2022-12-16 16:20:00|1936|1934.8|1934.5|1933.3|1936.5|1935.3|1934.3|1933.1|206
1671207900000|2022-12-16 16:25:00|1934.3|1933.1|1934|1932.8|1935.5|1934.3|1934|1932.8|118
1671208200000|2022-12-16 16:30:00|1934.5|1933.3|1935.5|1934.3|1936.8|1935.6|1934|1932.8|209
1671208500000|2022-12-16 16:35:00|1935.8|1934.6|1936|1934.8|1936.5|1935.3|1935|1933.8|77
1671208800000|2022-12-16 16:40:00|1935.8|1934.6|1934.5|1933.3|1936|1934.8|1934|1932.8|117
1671209100000|2022-12-16 16:45:00|1934.8|1933.6|1933|1931.8|1935|1933.8|1932.8|1931.6|255
1671209400000|2022-12-16 16:50:00|1933.5|1932.3|1933.5|1932.3|1933.5|1932.3|1932.5|1931.3|109
1671209700000|2022-12-16 16:55:00|1933|1931.8|1932.5|1931.3|1933|1931.8|1932|1930.8|64
1671210000000|2022-12-16 17:00:00|1933|1931.8|1933.5|1932.3|1934|1932.8|1932.5|1931.3|105
1671210300000|2022-12-16 17:05:00|1934|1932.8|1932.5|1931.3|1934|1932.8|1932.5|1931.3|138
1671210600000|2022-12-16 17:10:00|1932.8|1931.6|1933|1931.8|1934|1932.8|1932.5|1931.3|67
1671210900000|2022-12-16 17:15:00|1933.5|1932.3|1935|1933.8|1935|1933.8|1932.5|1931.3|184
1671211200000|2022-12-16 17:20:00|1935.5|1934.3|1934|1932.8|1935.5|1934.3|1933.5|1932.3|119
1671211500000|2022-12-16 17:25:00|1934.3|1933.1|1934|1932.8|1934.3|1933.1|1933.5|1932.3|45
1671211800000|2022-12-16 17:30:00|1934.3|1933.1|1934.5|1933.3|1935|1933.8|1934|1932.8|48
1671212100000|2022-12-16 17:35:00|1934.8|1933.6|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|70
1671212400000|2022-12-16 17:40:00|1935.3|1934.1|1934|1932.8|1935.5|1934.3|1934|1932.8|51
1671212700000|2022-12-16 17:45:00|1933.8|1932.6|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|59
1671213000000|2022-12-16 17:50:00|1934|1932.8|1933|1931.8|1934.5|1933.3|1933|1931.8|111
1671213300000|2022-12-16 17:55:00|1933.3|1932.1|1932.5|1931.3|1933.5|1932.3|1932.5|1931.3|76
1671213600000|2022-12-16 18:00:00|1932.8|1931.6|1933|1931.8|1933.5|1932.3|1932.5|1931.3|117
1671213900000|2022-12-16 18:05:00|1932.5|1931.3|1933.5|1932.3|1933.5|1932.3|1932.5|1931.3|147
1671214200000|2022-12-16 18:10:00|1933.3|1932.1|1933|1931.8|1934|1932.8|1932.5|1931.3|115
1671214500000|2022-12-16 18:15:00|1933.5|1932.3|1933|1931.8|1934|1932.8|1933|1931.8|42
1671214800000|2022-12-16 18:20:00|1932.8|1931.6|1933|1931.8|1933.5|1932.3|1932.5|1931.3|47
1671215100000|2022-12-16 18:25:00|1933.5|1932.3|1932.5|1931.3|1933.5|1932.3|1932.5|1931.3|63
1671215400000|2022-12-16 18:30:00|1933|1931.8|1934.5|1933.3|1934.5|1933.3|1932.5|1931.3|102
1671215700000|2022-12-16 18:35:00|1934.3|1933.1|1934|1932.8|1935|1933.8|1934|1932.8|100
1671216000000|2022-12-16 18:40:00|1934.3|1933.1|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|167
1671216300000|2022-12-16 18:45:00|1934.8|1933.6|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|66
1671216600000|2022-12-16 18:50:00|1935|1933.8|1934.5|1933.3|1935.5|1934.3|1934.5|1933.3|80
1671216900000|2022-12-16 18:55:00|1935|1933.8|1935|1933.8|1935|1933.8|1934.5|1933.3|64
1671217200000|2022-12-16 19:00:00|1934.8|1933.6|1935|1933.8|1935.5|1934.3|1934.5|1933.3|101
1671217500000|2022-12-16 19:05:00|1934.5|1933.3|1935.5|1934.3|1936|1934.8|1934.5|1933.3|76
1671217800000|2022-12-16 19:10:00|1935.8|1934.6|1937|1935.8|1937|1935.8|1935.5|1934.3|81
1671218100000|2022-12-16 19:15:00|1937.5|1936.3|1936.5|1935.3|1937.5|1936.3|1936|1934.8|74
1671218400000|2022-12-16 19:20:00|1936.3|1935.1|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|60
1671218700000|2022-12-16 19:25:00|1935.8|1934.6|1935.5|1934.3|1936|1934.8|1935.5|1934.3|46
1671219000000|2022-12-16 19:30:00|1935.3|1934.1|1935|1933.8|1935.5|1934.3|1934.5|1933.3|43
1671219300000|2022-12-16 19:35:00|1935.5|1934.3|1935.3|1934.1|1935.5|1934.3|1935|1933.8|58
1671219600000|2022-12-16 19:40:00|1935|1933.8|1935|1933.8|1935.5|1934.3|1935|1933.8|51
1671219900000|2022-12-16 19:45:00|1935.3|1934.1|1935.5|1934.3|1935.5|1934.3|1935|1933.8|98
1671220200000|2022-12-16 19:50:00|1936|1934.8|1937.5|1936.3|1937.5|1936.3|1935.5|1934.3|72
1671220500000|2022-12-16 19:55:00|1938|1936.8|1939|1937.8|1939.5|1938.3|1937.5|1936.3|73
1671220800000|2022-12-16 20:00:00|1938.5|1937.3|1939.3|1938.1|1939.8|1938.6|1938.5|1937.3|66
1671221100000|2022-12-16 20:05:00|1939|1937.8|1937.5|1936.3|1939.5|1938.3|1937.5|1936.3|91
1671221400000|2022-12-16 20:10:00|1937.8|1936.6|1940.5|1939.3|1940.5|1939.3|1937.5|1936.3|139
1671221700000|2022-12-16 20:15:00|1941|1939.8|1940|1938.8|1941.5|1940.3|1940|1938.8|123
1671222000000|2022-12-16 20:20:00|1940.3|1939.1|1941|1939.8|1941.3|1940.1|1940|1938.8|52
1671222300000|2022-12-16 20:25:00|1941.3|1940.1|1941.5|1940.3|1942|1940.8|1941|1939.8|65
1671222600000|2022-12-16 20:30:00|1941.8|1940.6|1941.5|1940.3|1942|1940.8|1941|1939.8|228
1671222900000|2022-12-16 20:35:00|1941|1939.8|1941.5|1940.3|1942|1940.8|1941|1939.8|98
1671223200000|2022-12-16 20:40:00|1942|1940.8|1941.5|1940.3|1942.5|1941.3|1941.5|1940.3|96
1671223500000|2022-12-16 20:45:00|1941.3|1940.1|1941|1939.8|1942|1940.8|1940.8|1939.6|113
1671223800000|2022-12-16 20:50:00|1939|1937.8|1941.3|1939.3|1941.3|1939.8|1938|1936.8|522
1671224100000|2022-12-16 20:55:00|1941.4|1939.4|1940.2|1938.2|1942.6|1940.6|1939.9|1937.9|23
1671224400000|2022-12-16 21:00:00|1940|1938|1937.6|1935.6|1940.1|1938.1|1936.8|1934.8|13
1671224700000|2022-12-16 21:05:00|1937.9|1935.9|1939|1937|1939.3|1937.3|1937.9|1935.9|0
1671225000000|2022-12-16 21:10:00|1939.1|1937.1|1938.7|1936.7|1939.2|1937.2|1937.9|1935.9|0
1671225300000|2022-12-16 21:15:00|1938.5|1936.5|1939|1937|1939.4|1937.4|1938.5|1936.5|0
1671225600000|2022-12-16 21:20:00|1938.9|1936.9|1938.6|1936.6|1939|1937|1938.3|1936.3|0
1671225900000|2022-12-16 21:25:00|1938.7|1936.7|1939|1937|1939.3|1937.3|1938.3|1936.3|0
1671226200000|2022-12-16 21:30:00|1938.9|1936.9|1938.6|1936.6|1938.9|1936.9|1938.3|1936.3|0
1671226500000|2022-12-16 21:35:00|1938.7|1936.7|1938|1936|1938.7|1936.7|1938|1936|0
1671226800000|2022-12-16 21:40:00|1938.2|1936.2|1938.2|1936.2|1938.3|1936.3|1938|1936|0
1671227100000|2022-12-16 21:45:00|1938|1936|1938|1936|1938.3|1936.3|1938|1936|0
1671227400000|2022-12-16 21:50:00|1938.1|1936.1|1938.5|1936.5|1938.7|1936.7|1938.1|1936.1|0
1671227700000|2022-12-16 21:55:00|1938.8|1936.8|1938.4|1936.4|1938.9|1936.9|1938.2|1936.2|0
1671404400000|2022-12-18 23:00:00|1938.3|1936.3|1937.9|1935.9|1938.4|1936.4|1937.4|1935.4|0
1671404700000|2022-12-18 23:05:00|1938.1|1936.1|1939.4|1937.4|1939.4|1937.4|1938|1936|0
1671405000000|2022-12-18 23:10:00|1939.6|1937.6|1939.8|1937.8|1939.9|1937.9|1939.1|1937.1|0
1671405300000|2022-12-18 23:15:00|1939.6|1937.6|1940.1|1938.1|1940.1|1938.1|1939.5|1937.5|0
1671405600000|2022-12-18 23:20:00|1939.9|1937.9|1940.5|1938.5|1940.5|1938.5|1939.9|1937.9|0
1671405900000|2022-12-18 23:25:00|1940.2|1938.2|1939.5|1937.5|1940.4|1938.4|1939.5|1937.5|0
1671406200000|2022-12-18 23:30:00|1939.4|1937.4|1936|1934|1939.5|1937.5|1935.4|1933.4|0
1671406500000|2022-12-18 23:35:00|1935.9|1933.9|1935.5|1933.5|1937.1|1935.1|1935.1|1933.1|0
1671406800000|2022-12-18 23:40:00|1935.2|1933.2|1934.9|1932.9|1935.6|1933.6|1934.9|1932.9|0
1671407100000|2022-12-18 23:45:00|1933.8|1931.8|1935.5|1934.3|1936.3|1935.1|1933.5|1931.8|1579
1671407400000|2022-12-18 23:50:00|1935.3|1934.1|1936|1934.8|1936.5|1935.3|1935|1933.8|543
1671407700000|2022-12-18 23:55:00|1936.5|1935.3|1935|1933.8|1937|1935.8|1935|1933.8|629
1671408000000|2022-12-19 00:00:00|1934.8|1934|1941.8|1941|1943.8|1943|1934.8|1934|3044
1671408300000|2022-12-19 00:05:00|1942.3|1941.5|1940.3|1939.5|1942.8|1942|1940.3|1939.5|1310
1671408600000|2022-12-19 00:10:00|1940.8|1940|1940.1|1939.3|1940.8|1940|1938.8|1938|905
1671408900000|2022-12-19 00:15:00|1940.3|1939.5|1936.3|1935.5|1940.3|1939.5|1935.3|1934.5|883
1671409200000|2022-12-19 00:20:00|1936.8|1936|1937.3|1936.5|1937.8|1937|1936.3|1935.5|534
1671409500000|2022-12-19 00:25:00|1937.6|1936.8|1938.8|1938|1939.8|1939|1937.3|1936.5|567
1671409800000|2022-12-19 00:30:00|1938.3|1937.5|1938.8|1938|1939.8|1939|1937.8|1937|630
1671410100000|2022-12-19 00:35:00|1938.3|1937.5|1939.8|1939|1939.8|1939|1938.3|1937.5|351
1671410400000|2022-12-19 00:40:00|1940.3|1939.5|1938.3|1937.5|1940.3|1939.5|1938.3|1937.5|306
1671410700000|2022-12-19 00:45:00|1937.8|1937|1934.8|1934|1938.3|1937.5|1934.3|1933.5|626
1671411000000|2022-12-19 00:50:00|1935.3|1934.5|1938.8|1938|1938.8|1938|1934.8|1934|573
1671411300000|2022-12-19 00:55:00|1938.6|1937.8|1941.3|1940.5|1941.3|1940.5|1938.3|1937.5|722
1671411600000|2022-12-19 01:00:00|1940.8|1940|1943.8|1943|1943.8|1943|1940.8|1940|1150
1671411900000|2022-12-19 01:05:00|1943.3|1942.5|1942.8|1942|1943.8|1943|1942.8|1942|600
1671412200000|2022-12-19 01:10:00|1943.3|1942.5|1943.8|1943|1944.3|1943.5|1942.8|1942|537
1671412500000|2022-12-19 01:15:00|1944.3|1943.5|1944.3|1943.5|1945.3|1944.5|1943.8|1943|1073
1671412800000|2022-12-19 01:20:00|1943.8|1943|1942.3|1941.5|1943.8|1943|1942.3|1941.5|230
1671413100000|2022-12-19 01:25:00|1942.6|1941.8|1941.3|1940.5|1942.8|1942|1940.8|1940|251
1671413400000|2022-12-19 01:30:00|1941.8|1941|1939.3|1938.5|1941.8|1941|1939.3|1938.5|434
1671413700000|2022-12-19 01:35:00|1939.8|1939|1938.8|1938|1940.3|1939.5|1938.3|1937.5|299
1671414000000|2022-12-19 01:40:00|1938.3|1937.5|1938.8|1938|1939.3|1938.5|1937.8|1937|378
1671414300000|2022-12-19 01:45:00|1938.3|1937.5|1937.3|1936.5|1938.6|1937.8|1937.3|1936.5|352
1671414600000|2022-12-19 01:50:00|1937.8|1937|1936.3|1935.5|1937.8|1937|1936.3|1935.5|210
1671414900000|2022-12-19 01:55:00|1936.8|1936|1936.3|1935.5|1936.8|1936|1936.3|1935.5|111
1671415200000|2022-12-19 02:00:00|1936.6|1935.8|1936.8|1936|1937.3|1936.5|1936.3|1935.5|329
1671415500000|2022-12-19 02:05:00|1937.1|1936.3|1938.8|1938|1938.8|1938|1936.8|1936|242
1671415800000|2022-12-19 02:10:00|1938.3|1937.5|1938.8|1938|1938.8|1938|1938.3|1937.5|177
1671416100000|2022-12-19 02:15:00|1938.3|1937.5|1937.3|1936.5|1938.3|1937.5|1937.3|1936.5|194
1671416400000|2022-12-19 02:20:00|1937.8|1937|1936.8|1936|1937.8|1937|1936.8|1936|212
1671416700000|2022-12-19 02:25:00|1937.3|1936.5|1937.3|1936.5|1937.3|1936.5|1936.8|1936|194
1671417000000|2022-12-19 02:30:00|||||||||63
1671417300000|2022-12-19 02:35:00|1936.8|1936|1936.8|1936|1936.8|1936|1936.8|1936|49
1671417600000|2022-12-19 02:40:00|1936.3|1935.5|1936.3|1935.5|1936.8|1936|1936.3|1935.5|137
1671417900000|2022-12-19 02:45:00|1936.8|1936|1936.8|1936|1936.8|1936|1936.8|1936|35
1671418200000|2022-12-19 02:50:00|1937.3|1936.5|1937.8|1937|1937.8|1937|1937.3|1936.5|145
1671418500000|2022-12-19 02:55:00|1938.3|1937.5|1938.3|1937.5|1938.3|1937.5|1938.3|1937.5|95
1671418800000|2022-12-19 03:00:00|1938.8|1938|1938.8|1938|1938.8|1938|1938.8|1938|73
1671419100000|2022-12-19 03:05:00|1939.3|1938.5|1937.8|1937|1939.3|1938.5|1937.8|1937|188
1671419400000|2022-12-19 03:10:00|1938.3|1937.5|1937.8|1937|1938.3|1937.5|1937.8|1937|88
1671419700000|2022-12-19 03:15:00|||||||||25
1671420000000|2022-12-19 03:20:00|||||||||12
1671420300000|2022-12-19 03:25:00|1938.3|1937.5|1938.3|1937.5|1938.8|1938|1938.3|1937.5|142
1671420600000|2022-12-19 03:30:00|1937.8|1937|1937.8|1937|1938.3|1937.5|1937.8|1937|488
1671420900000|2022-12-19 03:35:00|1937.3|1936.5|1935.8|1935|1937.8|1937|1935.8|1935|725
1671421200000|2022-12-19 03:40:00|1936.3|1935.5|1936.3|1935.5|1936.3|1935.5|1935.8|1935|175
1671421500000|2022-12-19 03:45:00|1936.8|1936|1937.3|1936.5|1937.8|1937|1936.8|1936|291
1671421800000|2022-12-19 03:50:00|1937.8|1937|1937.8|1937|1938.3|1937.5|1937.3|1936.5|322
1671422100000|2022-12-19 03:55:00|||||||||89
1671422400000|2022-12-19 04:00:00|1937.6|1936.8|1936.3|1935.5|1937.8|1937|1936.3|1935.5|349
1671422700000|2022-12-19 04:05:00|1935.8|1935|1934.8|1934|1935.8|1935|1934.8|1934|538
1671423000000|2022-12-19 04:10:00|||||||||78
1671423300000|2022-12-19 04:15:00|1935.3|1934.5|1935.8|1935|1935.8|1935|1935.3|1934.5|341
1671423600000|2022-12-19 04:20:00|1936.3|1935.5|1935.8|1935|1936.3|1935.5|1935.8|1935|412
1671423900000|2022-12-19 04:25:00|1936.3|1935.5|1937.3|1936.5|1937.3|1936.5|1936.3|1935.5|355
1671424200000|2022-12-19 04:30:00|1936.8|1936|1936.8|1936|1937.3|1936.5|1936.8|1936|218
1671424500000|2022-12-19 04:35:00|1936.3|1935.5|1936.3|1935.5|1936.3|1935.5|1936.3|1935.5|105
1671424800000|2022-12-19 04:40:00|1936.8|1936|1936.3|1935.5|1936.8|1936|1936.3|1935.5|283
1671425100000|2022-12-19 04:45:00|||||||||174
1671425400000|2022-12-19 04:50:00|||||||||61
1671425700000|2022-12-19 04:55:00|1936.8|1936|1936.3|1935.5|1936.8|1936|1936.3|1935.5|313
1671426000000|2022-12-19 05:00:00|1935.8|1935|1935.3|1934.5|1935.8|1935|1935.3|1934.5|371
1671426300000|2022-12-19 05:05:00|||||||||117
1671426600000|2022-12-19 05:10:00|1935.8|1935|1935.3|1934.5|1935.8|1935|1935.3|1934.5|390
1671426900000|2022-12-19 05:15:00|1934.8|1934|1935.3|1934.5|1935.3|1934.5|1934.8|1934|322
1671427200000|2022-12-19 05:20:00|1935.8|1935|1935.3|1934.5|1935.8|1935|1935.3|1934.5|377
1671427500000|2022-12-19 05:25:00|1935.8|1935|1935.8|1935|1935.8|1935|1935.3|1934.5|348
1671427800000|2022-12-19 05:30:00|1936.3|1935.5|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|806
1671428100000|2022-12-19 05:35:00|1936.8|1936|1936.3|1935.5|1936.8|1936|1936.3|1935.5|312
1671428400000|2022-12-19 05:40:00|1936.8|1936|1936.3|1935.5|1936.8|1936|1936.3|1935.5|311
1671428700000|2022-12-19 05:45:00|1936.8|1936|1937.3|1936.5|1937.3|1936.5|1936.8|1936|644
1671429000000|2022-12-19 05:50:00|1937.8|1937|1937.3|1936.5|1937.8|1937|1937.3|1936.5|571
1671429300000|2022-12-19 05:55:00|1937.6|1936.8|1935.3|1934.5|1937.8|1937|1935.3|1934.5|4160
1671429600000|2022-12-19 06:00:00|1934.8|1934|1936.8|1936|1937.3|1936.5|1934.3|1933.5|2620
1671429900000|2022-12-19 06:05:00|1937.3|1936.5|1937.4|1935.4|1937.7|1936.5|1936.8|1935.4|681
1671430200000|2022-12-19 06:10:00|1937.6|1935.6|1939.3|1937.3|1939.6|1937.6|1937.1|1935.1|22
1671430500000|2022-12-19 06:15:00|1939.1|1937.1|1939.8|1937.8|1940|1938|1939|1937|699
1671430800000|2022-12-19 06:20:00|1939.9|1937.9|1939.6|1937.6|1940.3|1938.3|1939.6|1937.6|0
1671431100000|2022-12-19 06:25:00|1939.3|1937.3|1939.7|1937.7|1939.7|1937.7|1939|1937|0
1671431400000|2022-12-19 06:30:00|1939.4|1937.4|1939.4|1937.4|1940|1938|1939.3|1937.3|0
1671431700000|2022-12-19 06:35:00|1939.2|1937.2|1939.2|1937.2|1939.4|1937.4|1939.1|1937.1|0
1671432000000|2022-12-19 06:40:00|1939.3|1937.3|1938.8|1936.8|1939.4|1937.4|1938.7|1936.7|0
1671432300000|2022-12-19 06:45:00|1938.5|1936.5|1939.3|1937.3|1939.4|1937.4|1938.4|1936.4|0
1671432600000|2022-12-19 06:50:00|1939.2|1937.2|1939.4|1937.4|1939.4|1937.4|1939.1|1937.1|0
1671432900000|2022-12-19 06:55:00|1939.7|1937.7|1940.5|1938.5|1940.5|1938.5|1939.7|1937.7|0
1671433200000|2022-12-19 07:00:00|1940.4|1938.4|1939.8|1937.8|1940.5|1938.5|1939.4|1937.4|0
1671433500000|2022-12-19 07:05:00|1939.6|1937.6|1939.5|1937.5|1939.9|1937.9|1939.1|1937.1|0
1671433800000|2022-12-19 07:10:00|1939.8|1937.8|1939.7|1937.7|1940|1938|1939.5|1937.5|0
1671434100000|2022-12-19 07:15:00|1939.5|1937.5|1939.4|1937.4|1939.7|1937.7|1939.1|1937.1|0
1671434400000|2022-12-19 07:20:00|1939.6|1937.6|1939.7|1937.7|1940.1|1938.1|1939.6|1937.6|0
1671434700000|2022-12-19 07:25:00|1939.9|1937.9|1940.4|1938.4|1940.7|1938.7|1939.4|1937.4|0
1671435000000|2022-12-19 07:30:00|1940.6|1938.6|1938.5|1937.3|1940.7|1938.7|1938.5|1937.3|181
1671435300000|2022-12-19 07:35:00|1938|1936.8|1938|1936.8|1938.5|1937.3|1938|1936.8|70
1671435600000|2022-12-19 07:40:00|1938.5|1937.3|1938.5|1937.3|1938.5|1937.3|1938.5|1937.3|41
1671435900000|2022-12-19 07:45:00|1938|1936.8|1937.5|1936.3|1938|1936.8|1937.5|1936.3|35
1671436200000|2022-12-19 07:50:00|1938|1936.8|1938|1936.8|1938|1936.8|1938|1936.8|22
1671436500000|2022-12-19 07:55:00|1938.5|1937.3|1939|1937.8|1939|1937.8|1938.5|1937.3|148
1671436800000|2022-12-19 08:00:00|1938.8|1937.6|1940.5|1939.3|1940.5|1939.3|1938.5|1937.3|236
1671437100000|2022-12-19 08:05:00|1940.3|1939.1|1941.5|1940.3|1941.5|1940.3|1940|1938.8|56
1671437400000|2022-12-19 08:10:00|1942|1940.8|1942|1940.8|1942.8|1941.6|1941|1939.8|130
1671437700000|2022-12-19 08:15:00|1941.8|1940.6|1941.5|1940.3|1942.3|1941.1|1941.3|1940.1|41
1671438000000|2022-12-19 08:20:00|1942|1940.8|1941.5|1940.3|1942.5|1941.3|1941.3|1940.1|99
1671438300000|2022-12-19 08:25:00|1941|1939.8|1941|1939.8|1941.5|1940.3|1941|1939.8|60
1671438600000|2022-12-19 08:30:00|1940.5|1939.3|1940|1938.8|1941|1939.8|1940|1938.8|42
1671438900000|2022-12-19 08:35:00|1940.5|1939.3|1940.5|1939.3|1941|1939.8|1940|1938.8|23
1671439200000|2022-12-19 08:40:00|1940.8|1939.6|1941.5|1940.3|1942|1940.8|1940.5|1939.3|25
1671439500000|2022-12-19 08:45:00|1941.3|1940.1|1941.5|1940.3|1941.5|1940.3|1941|1939.8|24
1671439800000|2022-12-19 08:50:00|1942|1940.8|1941.5|1940.3|1942|1940.8|1941|1939.8|52
1671440100000|2022-12-19 08:55:00|1941.3|1940.1|1940.5|1939.3|1941.3|1940.1|1940.3|1939.1|13
1671440400000|2022-12-19 09:00:00|1941|1939.8|1940.5|1939.3|1941.5|1940.3|1940.5|1939.3|25
1671440700000|2022-12-19 09:05:00|1941|1939.8|1942|1940.8|1942|1940.8|1941|1939.8|31
1671441000000|2022-12-19 09:10:00|1941.8|1940.6|1942|1940.8|1942|1940.8|1941.5|1940.3|41
1671441300000|2022-12-19 09:15:00|1941.8|1940.6|1943.3|1942.1|1943.5|1942.3|1941.8|1940.6|53
1671441600000|2022-12-19 09:20:00|1943|1941.8|1943.5|1942.3|1944|1942.8|1943|1941.8|63
1671441900000|2022-12-19 09:25:00|1944|1942.8|1942.5|1941.3|1944|1942.8|1942.5|1941.3|139
1671442200000|2022-12-19 09:30:00|1942|1940.8|1942|1940.8|1942.5|1941.3|1942|1940.8|31
1671442500000|2022-12-19 09:35:00|1942.5|1941.3|1941.5|1940.3|1942.5|1941.3|1941.5|1940.3|28
1671442800000|2022-12-19 09:40:00|1941.3|1940.1|1940.5|1939.3|1941.5|1940.3|1940|1938.8|35
1671443100000|2022-12-19 09:45:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1939|1937.8|82
1671443400000|2022-12-19 09:50:00|1940.3|1939.1|1940.5|1939.3|1941|1939.8|1940|1938.8|17
1671443700000|2022-12-19 09:55:00|1940.3|1939.1|1940.3|1939.1|1941|1939.8|1940|1938.8|17
1671444000000|2022-12-19 10:00:00|1940.5|1939.3|1940|1938.8|1941|1939.8|1940|1938.8|15
1671444300000|2022-12-19 10:05:00|||||||||19
1671444600000|2022-12-19 10:10:00|1940.3|1939.1|1941.3|1940.1|1941.5|1940.3|1940|1938.8|34
1671444900000|2022-12-19 10:15:00|1941.5|1940.3|1942.5|1941.3|1943|1941.8|1941.5|1940.3|22
1671445200000|2022-12-19 10:20:00|1942.8|1941.6|1942.5|1941.3|1943|1941.8|1942.5|1941.3|35
1671445500000|2022-12-19 10:25:00|1942|1940.8|1942|1940.8|1942.5|1941.3|1942|1940.8|53
1671445800000|2022-12-19 10:30:00|1942.5|1941.3|1942|1940.8|1942.5|1941.3|1941.8|1940.6|46
1671446100000|2022-12-19 10:35:00|1941.5|1940.3|1942|1940.8|1942|1940.8|1941.5|1940.3|24
1671446400000|2022-12-19 10:40:00|1942.3|1941.1|1942|1940.8|1942.5|1941.3|1942|1940.8|29
1671446700000|2022-12-19 10:45:00|1942.5|1941.3|1942.5|1941.3|1942.5|1941.3|1942.5|1941.3|18
1671447000000|2022-12-19 10:50:00|1942|1940.8|1942.5|1941.3|1942.5|1941.3|1942|1940.8|26
1671447300000|2022-12-19 10:55:00|1942.3|1941.1|1942|1940.8|1942.5|1941.3|1941.5|1940.3|38
1671447600000|2022-12-19 11:00:00|1941.8|1940.6|1942|1940.8|1942.5|1941.3|1941.5|1940.3|37
1671447900000|2022-12-19 11:05:00|1942.5|1941.3|1942.5|1941.3|1942.5|1941.3|1942|1940.8|58
1671448200000|2022-12-19 11:10:00|1942|1940.8|1942|1940.8|1942.5|1941.3|1942|1940.8|26
1671448500000|2022-12-19 11:15:00|1941.8|1940.6|1941.5|1940.3|1942|1940.8|1941.5|1940.3|27
1671448800000|2022-12-19 11:20:00|1942|1940.8|1942|1940.8|1942|1940.8|1941.5|1940.3|16
1671449100000|2022-12-19 11:25:00|1941.5|1940.3|1941.8|1940.6|1942|1940.8|1941|1939.8|27
1671449400000|2022-12-19 11:30:00|1942|1940.8|1940.5|1939.3|1942|1940.8|1940.5|1939.3|32
1671449700000|2022-12-19 11:35:00|1941|1939.8|1940.5|1939.3|1941|1939.8|1940|1938.8|57
1671450000000|2022-12-19 11:40:00|1940.3|1939.1|1940.5|1939.3|1940.5|1939.3|1940|1938.8|38
1671450300000|2022-12-19 11:45:00|1940.3|1939.1|1939.5|1938.3|1940.3|1939.1|1939.5|1938.3|35
1671450600000|2022-12-19 11:50:00|1940|1938.8|1940.5|1939.3|1941|1939.8|1940|1938.8|31
1671450900000|2022-12-19 11:55:00|1941|1939.8|1941.5|1940.3|1941.5|1940.3|1941|1939.8|36
1671451200000|2022-12-19 12:00:00|1941|1939.8|1941.5|1940.3|1941.5|1940.3|1941|1939.8|35
1671451500000|2022-12-19 12:05:00|1941|1939.8|1940.5|1939.3|1941.5|1940.3|1940.5|1939.3|32
1671451800000|2022-12-19 12:10:00|1940.8|1939.6|1941|1939.8|1941.5|1940.3|1940.8|1939.6|2
1671452100000|2022-12-19 12:15:00|1941.5|1940.3|1941.5|1940.3|1941.5|1940.3|1941|1939.8|46
1671452400000|2022-12-19 12:20:00|||||||||4
1671452700000|2022-12-19 12:25:00|1942|1940.8|1941.5|1940.3|1942.5|1941.3|1941.5|1940.3|72
1671453000000|2022-12-19 12:30:00|1941|1939.8|1942|1940.8|1942|1940.8|1941|1939.8|53
1671453300000|2022-12-19 12:35:00|1942.5|1941.3|1942.5|1941.3|1942.5|1941.3|1942|1940.8|18
1671453600000|2022-12-19 12:40:00|1942|1940.8|1942|1940.8|1942|1940.8|1942|1940.8|20
1671453900000|2022-12-19 12:45:00|1942.5|1941.3|1942.5|1941.3|1942.5|1941.3|1942|1940.8|20
1671454200000|2022-12-19 12:50:00|1943|1941.8|1942|1940.8|1943|1941.8|1942|1940.8|60
1671454500000|2022-12-19 12:55:00|1942.3|1941.1|1942|1940.8|1942.5|1941.3|1941.5|1940.3|34
1671454800000|2022-12-19 13:00:00|1941.8|1940.6|1942|1940.8|1942|1940.8|1941.5|1940.3|16
1671455100000|2022-12-19 13:05:00|1942.3|1941.1|1942|1940.8|1942.5|1941.3|1942|1940.8|14
1671455400000|2022-12-19 13:10:00|1941.8|1940.6|1941|1939.8|1941.8|1940.6|1940.8|1939.6|48
1671455700000|2022-12-19 13:15:00|||||||||18
1671456000000|2022-12-19 13:20:00|1940.5|1939.3|1940.5|1939.3|1940.5|1939.3|1940.5|1939.3|25
1671456300000|2022-12-19 13:25:00|1941|1939.8|1940.5|1939.3|1941|1939.8|1940.5|1939.3|33
1671456600000|2022-12-19 13:30:00|1940.3|1939.1|1940|1938.8|1940.5|1939.3|1940|1938.8|12
1671456900000|2022-12-19 13:35:00|1939.8|1938.6|1940|1938.8|1940.5|1939.3|1939.5|1938.3|72
1671457200000|2022-12-19 13:40:00|1940.5|1939.3|1940|1938.8|1940.5|1939.3|1940|1938.8|16
1671457500000|2022-12-19 13:45:00|1939.5|1938.3|1939.5|1938.3|1939.8|1938.6|1939.5|1938.3|29
1671457800000|2022-12-19 13:50:00|1939.3|1938.1|1939.5|1938.3|1940|1938.8|1939|1937.8|22
1671458100000|2022-12-19 13:55:00|1940|1938.8|1939.5|1938.3|1940|1938.8|1939.5|1938.3|42
1671458400000|2022-12-19 14:00:00|1939.8|1938.6|1941|1939.8|1941|1939.8|1939.8|1938.6|44
1671458700000|2022-12-19 14:05:00|1941.3|1940.1|1941|1939.8|1941.8|1940.6|1941|1939.8|70
1671459000000|2022-12-19 14:10:00|1940.5|1939.3|1939.5|1938.3|1941|1939.8|1939.5|1938.3|35
1671459300000|2022-12-19 14:15:00|1939.8|1938.6|1939.8|1938.6|1940.3|1939.1|1939.5|1938.3|28
1671459600000|2022-12-19 14:20:00|1939.5|1938.3|1940|1938.8|1940|1938.8|1939.5|1938.3|29
1671459900000|2022-12-19 14:25:00|1939.5|1938.3|1940|1938.8|1940|1938.8|1939.5|1938.3|33
1671460200000|2022-12-19 14:30:00|1939.5|1938.3|1940|1938.8|1941|1939.8|1939.5|1938.3|259
1671460500000|2022-12-19 14:35:00|1940.5|1939.3|1942.5|1941.3|1943|1941.8|1939.5|1938.3|171
1671460800000|2022-12-19 14:40:00|1942.3|1941.1|1941.5|1940.3|1942.5|1941.3|1941|1939.8|127
1671461100000|2022-12-19 14:45:00|1941.3|1940.1|1938.5|1937.3|1941.5|1940.3|1938|1936.8|89
1671461400000|2022-12-19 14:50:00|1938.8|1937.6|1939|1937.8|1939.5|1938.3|1938|1936.8|72
1671461700000|2022-12-19 14:55:00|1938.8|1937.6|1939.5|1938.3|1939.5|1938.3|1938|1936.8|87
1671462000000|2022-12-19 15:00:00|1939.3|1938.1|1939|1937.8|1940|1938.8|1938.5|1937.3|161
1671462300000|2022-12-19 15:05:00|1938.5|1937.3|1939.5|1938.3|1939.5|1938.3|1938|1936.8|134
1671462600000|2022-12-19 15:10:00|1940|1938.8|1941.5|1940.3|1942|1940.8|1939.5|1938.3|135
1671462900000|2022-12-19 15:15:00|1941|1939.8|1941.5|1940.3|1942|1940.8|1941|1939.8|100
1671463200000|2022-12-19 15:20:00|1942|1940.8|1943|1941.8|1943.5|1942.3|1941.5|1940.3|73
1671463500000|2022-12-19 15:25:00|1943.5|1942.3|1943|1941.8|1943.5|1942.3|1942.5|1941.3|96
1671463800000|2022-12-19 15:30:00|1943.5|1942.3|1942.5|1941.3|1943.5|1942.3|1942|1940.8|50
1671464100000|2022-12-19 15:35:00|1943|1941.8|1941|1939.8|1943|1941.8|1941|1939.8|46
1671464400000|2022-12-19 15:40:00|1940.5|1939.3|1941.5|1940.3|1942|1940.8|1940.5|1939.3|60
1671464700000|2022-12-19 15:45:00|1941|1939.8|1942|1940.8|1942.5|1941.3|1941|1939.8|97
1671465000000|2022-12-19 15:50:00|1941.5|1940.3|1940.5|1939.3|1942|1940.8|1940.3|1939.1|252
1671465300000|2022-12-19 15:55:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1940|1938.8|226
1671465600000|2022-12-19 16:00:00|1940.5|1939.3|1939.5|1938.3|1940.5|1939.3|1939|1937.8|115
1671465900000|2022-12-19 16:05:00|1940|1938.8|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|51
1671466200000|2022-12-19 16:10:00|1940.8|1939.6|1940.5|1939.3|1941.3|1940.1|1940.5|1939.3|46
1671466500000|2022-12-19 16:15:00|1940.8|1939.6|1941.5|1940.3|1942|1940.8|1940.5|1939.3|72
1671466800000|2022-12-19 16:20:00|1942|1940.8|1941.8|1940.6|1942|1940.8|1940.5|1939.3|73
1671467100000|2022-12-19 16:25:00|1941.5|1940.3|1941|1939.8|1941.8|1940.6|1940.5|1939.3|58
1671467400000|2022-12-19 16:30:00|1941.5|1940.3|1939.5|1938.3|1941.5|1940.3|1938.5|1937.3|141
1671467700000|2022-12-19 16:35:00|1939|1937.8|1939|1937.8|1939.5|1938.3|1938.5|1937.3|67
1671468000000|2022-12-19 16:40:00|1938.8|1937.6|1939|1937.8|1939.3|1938.1|1937.5|1936.3|50
1671468300000|2022-12-19 16:45:00|1939.5|1938.3|1939.5|1938.3|1940|1938.8|1939|1937.8|42
1671468600000|2022-12-19 16:50:00|1940|1938.8|1939.5|1938.3|1940|1938.8|1939|1937.8|56
1671468900000|2022-12-19 16:55:00|1939.3|1938.1|1938.5|1937.3|1939.3|1938.1|1938.5|1937.3|24
1671469200000|2022-12-19 17:00:00|1938.8|1937.6|1939|1937.8|1939.5|1938.3|1938.8|1937.6|47
1671469500000|2022-12-19 17:05:00|1939.5|1938.3|1939|1937.8|1939.5|1938.3|1939|1937.8|13
1671469800000|2022-12-19 17:10:00|1938.8|1937.6|1939.5|1938.3|1939.5|1938.3|1938.5|1937.3|50
1671470100000|2022-12-19 17:15:00|1939|1937.8|1939.5|1938.3|1939.5|1938.3|1939|1937.8|29
1671470400000|2022-12-19 17:20:00|1939|1937.8|1938.5|1937.3|1939.5|1938.3|1938.5|1937.3|52
1671470700000|2022-12-19 17:25:00|1938.8|1937.6|1938.5|1937.3|1939|1937.8|1938.5|1937.3|13
1671471000000|2022-12-19 17:30:00|1938.8|1937.6|1938|1936.8|1939|1937.8|1938|1936.8|16
1671471300000|2022-12-19 17:35:00|1938.5|1937.3|1938.5|1937.3|1939|1937.8|1938|1936.8|70
1671471600000|2022-12-19 17:40:00|1938.8|1937.6|1938|1936.8|1939|1937.8|1937.5|1936.3|37
1671471900000|2022-12-19 17:45:00|1937.5|1936.3|1939|1937.8|1939|1937.8|1937.5|1936.3|63
1671472200000|2022-12-19 17:50:00|1938.5|1937.3|1938.5|1937.3|1939.5|1938.3|1938.5|1937.3|26
1671472500000|2022-12-19 17:55:00|1938.8|1937.6|1938|1936.8|1939|1937.8|1937.5|1936.3|58
1671472800000|2022-12-19 18:00:00|1938.3|1937.1|1938|1936.8|1938.5|1937.3|1937.5|1936.3|57
1671473100000|2022-12-19 18:05:00|1938.3|1937.1|1937|1935.8|1938.5|1937.3|1937|1935.8|38
1671473400000|2022-12-19 18:10:00|1937.5|1936.3|1938.5|1937.3|1939|1937.8|1937.5|1936.3|40
1671473700000|2022-12-19 18:15:00|1938.3|1937.1|1938|1936.8|1938.5|1937.3|1937.5|1936.3|48
1671474000000|2022-12-19 18:20:00|1938.3|1937.1|1939|1937.8|1939.5|1938.3|1938.3|1937.1|38
1671474300000|2022-12-19 18:25:00|1939.3|1938.1|1938.5|1937.3|1939.5|1938.3|1938.5|1937.3|103
1671474600000|2022-12-19 18:30:00|1938.3|1937.1|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|51
1671474900000|2022-12-19 18:35:00|1938|1936.8|1937.5|1936.3|1938|1936.8|1937.5|1936.3|105
1671475200000|2022-12-19 18:40:00|1937.8|1936.6|1937|1935.8|1938|1936.8|1937|1935.8|223
1671475500000|2022-12-19 18:45:00|1936.5|1935.3|1936|1934.8|1936.5|1935.3|1936|1934.8|89
1671475800000|2022-12-19 18:50:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1936|1934.8|74
1671476100000|2022-12-19 18:55:00|1936.3|1935.1|1936|1934.8|1936.5|1935.3|1935.8|1934.6|89
1671476400000|2022-12-19 19:00:00|1935.5|1934.3|1933.5|1932.3|1935.5|1934.3|1933.5|1932.3|136
1671476700000|2022-12-19 19:05:00|1933.8|1932.6|1934|1932.8|1935|1933.8|1933.5|1932.3|76
1671477000000|2022-12-19 19:10:00|1934.3|1933.1|1933.5|1932.3|1934.5|1933.3|1933.5|1932.3|57
1671477300000|2022-12-19 19:15:00|1933.3|1932.1|1933|1931.8|1934|1932.8|1933|1931.8|75
1671477600000|2022-12-19 19:20:00|1933.3|1932.1|1933|1931.8|1934.5|1933.3|1933|1931.8|30
1671477900000|2022-12-19 19:25:00|1933.5|1932.3|1932.3|1931.1|1933.5|1932.3|1932|1930.8|75
1671478200000|2022-12-19 19:30:00|1932.5|1931.3|1934|1932.8|1934|1932.8|1932.5|1931.3|86
1671478500000|2022-12-19 19:35:00|1933.5|1932.3|1933.5|1932.3|1934|1932.8|1933|1931.8|29
1671478800000|2022-12-19 19:40:00|1933.3|1932.1|1933.5|1932.3|1933.5|1932.3|1932.5|1931.3|32
1671479100000|2022-12-19 19:45:00|1934|1932.8|1933|1931.8|1934.5|1933.3|1933|1931.8|56
1671479400000|2022-12-19 19:50:00|1932.8|1931.6|1931.5|1930.3|1933|1931.8|1931|1929.8|36
1671479700000|2022-12-19 19:55:00|1931.8|1930.6|1932.5|1931.3|1932.8|1931.6|1931.5|1930.3|39
1671480000000|2022-12-19 20:00:00|1932|1930.8|1932|1930.8|1932.5|1931.3|1931|1929.8|74
1671480300000|2022-12-19 20:05:00|1932.5|1931.3|1933|1931.8|1933|1931.8|1932|1930.8|56
1671480600000|2022-12-19 20:10:00|1932.8|1931.6|1932.5|1931.3|1933.8|1932.6|1932|1930.8|56
1671480900000|2022-12-19 20:15:00|1932|1930.8|1933.5|1932.3|1933.5|1932.3|1932|1930.8|62
1671481200000|2022-12-19 20:20:00|1933.3|1932.1|1933|1931.8|1933.5|1932.3|1932.5|1931.3|78
1671481500000|2022-12-19 20:25:00|1933.3|1932.1|1933.5|1932.3|1934|1932.8|1933.3|1932.1|68
1671481800000|2022-12-19 20:30:00|1933.3|1932.1|1934.5|1933.3|1934.5|1933.3|1933.3|1932.1|135
1671482100000|2022-12-19 20:35:00|1934.3|1933.1|1934.5|1933.3|1935.5|1934.3|1934|1932.8|82
1671482400000|2022-12-19 20:40:00|1934|1932.8|1935|1933.8|1935|1933.8|1934|1932.8|50
1671482700000|2022-12-19 20:45:00|1935.5|1934.3|1936|1934.8|1936.5|1935.3|1935|1933.8|117
1671483000000|2022-12-19 20:50:00|1936.3|1935.1|1937.3|1935.3|1937.3|1935.8|1936|1934.8|96
1671483300000|2022-12-19 20:55:00|1937|1935|1937.7|1935.7|1938.8|1936.8|1936.9|1934.9|0
1671483600000|2022-12-19 21:00:00|1937.6|1935.6|1937.1|1935.1|1938|1936|1937.1|1935.1|80
1671483900000|2022-12-19 21:05:00|1936.9|1934.9|1937.3|1935.3|1937.3|1935.3|1936.7|1934.7|0
1671484200000|2022-12-19 21:10:00|1937.4|1935.4|1936.5|1934.5|1937.6|1935.6|1936.5|1934.5|0
1671484500000|2022-12-19 21:15:00|1936.7|1934.7|1936.5|1934.5|1936.7|1934.7|1936.5|1934.5|0
1671484800000|2022-12-19 21:20:00|1936.7|1934.7|1936.7|1934.7|1936.8|1934.8|1936.7|1934.7|0
1671485100000|2022-12-19 21:25:00|1936.5|1934.5|1936.8|1934.8|1936.8|1934.8|1936.5|1934.5|0
1671485400000|2022-12-19 21:30:00|1937|1935|1936.8|1934.8|1937|1935|1936.8|1934.8|0
1671485700000|2022-12-19 21:35:00|1937|1935|1937|1935|1937|1935|1936.8|1934.8|0
1671486000000|2022-12-19 21:40:00|1937.1|1935.1|1936.7|1934.7|1937.1|1935.1|1936.6|1934.6|0
1671486300000|2022-12-19 21:45:00|1936.6|1934.6|1936.6|1934.6|1936.7|1934.7|1936.5|1934.5|0
1671486600000|2022-12-19 21:50:00|1936.7|1934.7|1936.8|1934.8|1937|1935|1936.6|1934.6|0
1671486900000|2022-12-19 21:55:00|1936.9|1934.9|1937.3|1935.3|1937.3|1935.3|1936.7|1934.7|0
1671487200000|2022-12-19 22:00:00|1937.2|1935.2|1937.2|1935.2|1937.2|1935.2|1937.2|1935.2|0
1671487800000|2022-12-19 22:10:00|1937.3|1935.3|1937.3|1935.3|1937.3|1935.3|1937.3|1935.3|0
1671488100000|2022-12-19 22:15:00|1937.2|1935.2|1937.2|1935.2|1937.4|1935.4|1937.2|1935.2|0
1671488400000|2022-12-19 22:20:00|1937.3|1935.3|1937.2|1935.2|1937.3|1935.3|1937.2|1935.2|0
1671488700000|2022-12-19 22:25:00|1937.3|1935.3|1937.3|1935.3|1937.3|1935.3|1937.2|1935.2|0
1671489000000|2022-12-19 22:30:00|1937.2|1935.2|1937.3|1935.3|1937.3|1935.3|1937.2|1935.2|0
1671489300000|2022-12-19 22:35:00|1937.2|1935.2|1937.3|1935.3|1937.3|1935.3|1937.2|1935.2|0
1671489600000|2022-12-19 22:40:00|1937.4|1935.4|1937.3|1935.3|1937.4|1935.4|1937.3|1935.3|0
1671489900000|2022-12-19 22:45:00|1937.4|1935.4|1937.3|1935.3|1937.4|1935.4|1937.3|1935.3|0
1671490200000|2022-12-19 22:50:00|1937.1|1935.1|1937.2|1935.2|1937.3|1935.3|1937.1|1935.1|0
1671490500000|2022-12-19 22:55:00|1937.3|1935.3|1937.2|1935.2|1937.3|1935.3|1937.1|1935.1|0
1671490800000|2022-12-19 23:00:00|1937.7|1935.7|1936.3|1934.3|1938|1936|1936|1934|0
1671491100000|2022-12-19 23:05:00|1936.4|1934.4|1936.2|1934.2|1936.5|1934.5|1936|1934|0
1671491400000|2022-12-19 23:10:00|1936.3|1934.3|1934.8|1932.8|1936.4|1934.4|1934.8|1932.8|0
1671491700000|2022-12-19 23:15:00|1934.6|1932.6|1934.6|1932.6|1934.7|1932.7|1934.2|1932.2|0
1671492000000|2022-12-19 23:20:00|1934.9|1932.9|1934.8|1932.8|1935|1933|1934.6|1932.6|0
1671492300000|2022-12-19 23:25:00|1934.9|1932.9|1934.6|1932.6|1934.9|1932.9|1934.6|1932.6|0
1671492600000|2022-12-19 23:30:00|1934.9|1932.9|1935.3|1933.3|1936.1|1934.1|1934.4|1932.4|0
1671492900000|2022-12-19 23:35:00|1935.2|1933.2|1935.2|1933.2|1935.7|1933.7|1934.4|1932.4|0
1671493200000|2022-12-19 23:40:00|1935|1933|1936.1|1934.1|1936.2|1934.2|1934.1|1932.1|0
1671493500000|2022-12-19 23:45:00|1936.3|1935.1|1939|1937.8|1939.5|1938.3|1936.3|1935.1|979
1671493800000|2022-12-19 23:50:00|1939.5|1938.3|1938|1936.8|1939.5|1938.3|1938|1936.8|268
1671494100000|2022-12-19 23:55:00|1938.5|1937.3|1939.5|1938.3|1940|1938.8|1938|1936.8|340
1671494400000|2022-12-20 00:00:00|1939.3|1938.5|1939.8|1939|1940.3|1939.5|1936.3|1935.5|1463
1671494700000|2022-12-20 00:05:00|1939.6|1938.8|1940.3|1939.5|1941.3|1940.5|1938.8|1938|906
1671495000000|2022-12-20 00:10:00|1940.1|1939.3|1940.3|1939.5|1940.8|1940|1939.8|1939|684
1671495300000|2022-12-20 00:15:00|1940.8|1940|1940.8|1940|1940.8|1940|1940.3|1939.5|406
1671495600000|2022-12-20 00:20:00|1940.3|1939.5|1940.3|1939.5|1942.3|1941.5|1940.3|1939.5|332
1671495900000|2022-12-20 00:25:00|1939.8|1939|1939.8|1939|1940.3|1939.5|1938.8|1938|329
1671496200000|2022-12-20 00:30:00|1940.3|1939.5|1938.8|1938|1940.8|1940|1938.8|1938|431
1671496500000|2022-12-20 00:35:00|1938.3|1937.5|1939.8|1939|1939.8|1939|1938.3|1937.5|299
1671496800000|2022-12-20 00:40:00|1939.6|1938.8|1939.3|1938.5|1939.8|1939|1938.8|1938|449
1671497100000|2022-12-20 00:45:00|1939.8|1939|1941.3|1940.5|1941.3|1940.5|1939.3|1938.5|259
1671497400000|2022-12-20 00:50:00|1940.8|1940|1941.8|1941|1942.3|1941.5|1940.8|1940|560
1671497700000|2022-12-20 00:55:00|1942.3|1941.5|1942.8|1942|1943.3|1942.5|1942.3|1941.5|203
1671498000000|2022-12-20 01:00:00|1942.3|1941.5|1942.3|1941.5|1942.8|1942|1942.3|1941.5|461
1671498300000|2022-12-20 01:05:00|1941.8|1941|1942.3|1941.5|1942.3|1941.5|1941.3|1940.5|229
1671498600000|2022-12-20 01:10:00|1942.8|1942|1942.8|1942|1942.8|1942|1942.3|1941.5|150
1671498900000|2022-12-20 01:15:00|1942.3|1941.5|1942.8|1942|1942.8|1942|1941.8|1941|247
1671499200000|2022-12-20 01:20:00|1943.3|1942.5|1942.3|1941.5|1943.8|1943|1942.3|1941.5|423
1671499500000|2022-12-20 01:25:00|||||||||30
1671499800000|2022-12-20 01:30:00|1941.8|1941|1942.3|1941.5|1942.3|1941.5|1941.8|1941|198
1671500100000|2022-12-20 01:35:00|1941.8|1941|1940.8|1940|1941.8|1941|1940.8|1940|242
1671500400000|2022-12-20 01:40:00|1941.3|1940.5|1942.8|1942|1942.8|1942|1940.8|1940|265
1671500700000|2022-12-20 01:45:00|1942.6|1941.8|1942.3|1941.5|1942.8|1942|1941.8|1941|247
1671501000000|2022-12-20 01:50:00|1942.8|1942|1943.8|1943|1943.8|1943|1942.6|1941.8|170
1671501300000|2022-12-20 01:55:00|1944.3|1943.5|1944.3|1943.5|1944.3|1943.5|1943.8|1943|111
1671501600000|2022-12-20 02:00:00|1943.8|1943|1943.8|1943|1943.8|1943|1943.8|1943|103
1671501900000|2022-12-20 02:05:00|1943.3|1942.5|1943.8|1943|1943.8|1943|1943.3|1942.5|408
1671502200000|2022-12-20 02:10:00|1943.3|1942.5|1943.3|1942.5|1943.8|1943|1943.3|1942.5|202
1671502500000|2022-12-20 02:15:00|1942.8|1942|1942.8|1942|1942.8|1942|1942.8|1942|50
1671502800000|2022-12-20 02:20:00|1943.3|1942.5|1942.8|1942|1943.3|1942.5|1942.8|1942|205
1671503100000|2022-12-20 02:25:00|1942.3|1941.5|1942.8|1942|1943.3|1942.5|1942.3|1941.5|237
1671503400000|2022-12-20 02:30:00|1942.3|1941.5|1942.3|1941.5|1942.8|1942|1942.3|1941.5|102
1671503700000|2022-12-20 02:35:00|1941.8|1941|1942.3|1941.5|1942.3|1941.5|1941.8|1941|72
1671504000000|2022-12-20 02:40:00|1941.8|1941|1941.8|1941|1941.8|1941|1941.8|1941|61
1671504300000|2022-12-20 02:45:00|1942.3|1941.5|1942.8|1942|1942.8|1942|1942.3|1941.5|66
1671504600000|2022-12-20 02:50:00|1943.3|1942.5|1943.3|1942.5|1943.3|1942.5|1942.8|1942|81
1671504900000|2022-12-20 02:55:00|1942.8|1942|1942.8|1942|1943.3|1942.5|1942.8|1942|112
1671505200000|2022-12-20 03:00:00|1943.3|1942.5|1909.3|1908.5|1943.8|1943|1906.1|1905.3|4909
1671505500000|2022-12-20 03:05:00|1908.8|1908|1913.3|1912.5|1913.8|1913|1864.6|1863.8|3924
1671505800000|2022-12-20 03:10:00|1912.8|1912|1893.3|1892.5|1912.8|1912|1888.3|1887.5|2406
1671506100000|2022-12-20 03:15:00|1893.8|1893|1893.6|1892.8|1896.8|1896|1887.6|1886.8|1615
1671506400000|2022-12-20 03:20:00|1893.1|1892.3|1891.1|1890.3|1895.3|1894.5|1888.8|1888|1246
1671506700000|2022-12-20 03:25:00|1891.3|1890.5|1903.1|1902.3|1903.1|1902.3|1886.8|1886|1781
1671507000000|2022-12-20 03:30:00|1905.1|1904.3|1899.3|1898.5|1908.3|1907.5|1895.3|1894.5|2744
1671507300000|2022-12-20 03:35:00|1900.1|1899.3|1913.3|1912.5|1913.8|1913|1899.6|1898.8|2534
1671507600000|2022-12-20 03:40:00|1911.3|1910.5|1908.8|1908|1912.6|1911.8|1907.3|1906.5|2513
1671507900000|2022-12-20 03:45:00|1908.3|1907.5|1912.8|1912|1913.3|1912.5|1908.3|1907.5|1116
1671508200000|2022-12-20 03:50:00|1913.3|1912.5|1910.3|1909.5|1913.8|1913|1910.3|1909.5|704
1671508500000|2022-12-20 03:55:00|1909.8|1909|1906.8|1906|1911.8|1911|1906.3|1905.5|680
1671508800000|2022-12-20 04:00:00|1906.3|1905.5|1905.3|1904.5|1908.3|1907.5|1904.8|1904|837
1671509100000|2022-12-20 04:05:00|1905.1|1904.3|1902.3|1901.5|1905.3|1904.5|1901.8|1901|679
1671509400000|2022-12-20 04:10:00|1901.8|1901|1898.3|1897.5|1902.3|1901.5|1898.3|1897.5|1360
1671509700000|2022-12-20 04:15:00|1898.8|1898|1898.8|1898|1898.8|1898|1895.3|1894.5|785
1671510000000|2022-12-20 04:20:00|1899.3|1898.5|1904.3|1903.5|1904.8|1904|1899.3|1898.5|923
1671510300000|2022-12-20 04:25:00|1903.8|1903|1904.3|1903.5|1906.3|1905.5|1902.8|1902|1415
1671510600000|2022-12-20 04:30:00|1904.1|1903.3|1903.3|1902.5|1905.3|1904.5|1902.8|1902|567
1671510900000|2022-12-20 04:35:00|1902.8|1902|1904.8|1904|1905.3|1904.5|1902.3|1901.5|582
1671511200000|2022-12-20 04:40:00|1905.3|1904.5|1903.6|1902.8|1906.3|1905.5|1903.3|1902.5|941
1671511500000|2022-12-20 04:45:00|1903.8|1903|1900.3|1899.5|1903.8|1903|1899.8|1899|651
1671511800000|2022-12-20 04:50:00|1900.8|1900|1901.8|1901|1901.8|1901|1900.8|1900|559
1671512100000|2022-12-20 04:55:00|1902.3|1901.5|1899.3|1898.5|1902.3|1901.5|1899.3|1898.5|832
1671512400000|2022-12-20 05:00:00|1899.8|1899|1899.8|1899|1899.8|1899|1898.8|1898|824
1671512700000|2022-12-20 05:05:00|1899.6|1898.8|1902.3|1901.5|1903.8|1903|1898.8|1898|848
1671513000000|2022-12-20 05:10:00|1902.8|1902|1898.3|1897.5|1902.8|1902|1898.3|1897.5|925
1671513300000|2022-12-20 05:15:00|1898.8|1898|1898.8|1898|1898.8|1898|1898.3|1897.5|466
1671513600000|2022-12-20 05:20:00|1898.3|1897.5|1896.8|1896|1898.8|1898|1896.8|1896|890
1671513900000|2022-12-20 05:25:00|1897.3|1896.5|1896.3|1895.5|1897.8|1897|1896.3|1895.5|817
1671514200000|2022-12-20 05:30:00|1895.8|1895|1893.3|1892.5|1895.8|1895|1893.3|1892.5|1920
1671514500000|2022-12-20 05:35:00|1893.8|1893|1897.3|1896.5|1897.3|1896.5|1893.8|1893|951
1671514800000|2022-12-20 05:40:00|1897.8|1897|1900.3|1899.5|1900.3|1899.5|1897.8|1897|826
1671515100000|2022-12-20 05:45:00|1900.8|1900|1903.3|1902.5|1903.8|1903|1900.3|1899.5|975
1671515400000|2022-12-20 05:50:00|1902.8|1902|1903.8|1903|1904.8|1904|1901.8|1901|1190
1671515700000|2022-12-20 05:55:00|1903.3|1902.5|1904.8|1904|1905.3|1904.5|1903.3|1902.5|1877
1671516000000|2022-12-20 06:00:00|1904.3|1903.5|1903.3|1902.5|1904.3|1903.5|1902.3|1901.5|3624
1671516300000|2022-12-20 06:05:00|1903.8|1903|1907.2|1905.2|1907.3|1905.5|1903.3|1902.5|1070
1671516600000|2022-12-20 06:10:00|1907.3|1905.3|1908.5|1906.5|1909.5|1907.5|1906.4|1904.4|1
1671516900000|2022-12-20 06:15:00|1908.4|1906.4|1907.6|1905.6|1908.5|1906.5|1907|1905|2448
1671517200000|2022-12-20 06:20:00|1907.7|1905.7|1907.5|1905.5|1907.8|1905.8|1906.7|1904.7|0
1671517500000|2022-12-20 06:25:00|1907.4|1905.4|1907.5|1905.5|1908.6|1906.6|1907.4|1905.4|0
1671517800000|2022-12-20 06:30:00|1907.4|1905.4|1909.6|1907.6|1910.1|1908.1|1907.4|1905.4|0
1671518100000|2022-12-20 06:35:00|1909.8|1907.8|1913.3|1911.3|1913.5|1911.5|1909.6|1907.6|0
1671518400000|2022-12-20 06:40:00|1913.2|1911.2|1913.9|1911.9|1913.9|1911.9|1912.9|1910.9|0
1671518700000|2022-12-20 06:45:00|1914|1912|1916.9|1914.9|1917.1|1915.1|1913.6|1911.6|0
1671519000000|2022-12-20 06:50:00|1916.7|1914.7|1919.5|1917.5|1920.6|1918.6|1916.7|1914.7|0
1671519300000|2022-12-20 06:55:00|1919.4|1917.4|1916.9|1914.9|1919.5|1917.5|1916.8|1914.8|0
1671519600000|2022-12-20 07:00:00|1917|1915|1920|1918|1921|1919|1917|1915|0
1671519900000|2022-12-20 07:05:00|1919.9|1917.9|1920.1|1918.1|1921.1|1919.1|1919.9|1917.9|0
1671520200000|2022-12-20 07:10:00|1919.9|1917.9|1918.3|1916.3|1920.1|1918.1|1918.3|1916.3|0
1671520500000|2022-12-20 07:15:00|1918.2|1916.2|1919.2|1917.2|1919.2|1917.2|1918.2|1916.2|0
1671520800000|2022-12-20 07:20:00|1919.1|1917.1|1917.4|1915.4|1919.4|1917.4|1917.4|1915.4|0
1671521100000|2022-12-20 07:25:00|1917.5|1915.5|1916|1914|1918.8|1916.8|1916|1914|0
1671521400000|2022-12-20 07:30:00|1916.2|1914.2|1911.5|1910.3|1916.2|1914.3|1910|1908.8|937
1671521700000|2022-12-20 07:35:00|1911.3|1910.1|1907|1905.8|1911.5|1910.3|1906.5|1905.3|308
1671522000000|2022-12-20 07:40:00|1906.8|1905.6|1905.5|1904.3|1907.5|1906.3|1905.5|1904.3|189
1671522300000|2022-12-20 07:45:00|1905|1903.8|1904.5|1903.3|1905.5|1904.3|1902.8|1901.6|370
1671522600000|2022-12-20 07:50:00|1904.8|1903.6|1906.5|1905.3|1907|1905.8|1904.8|1903.6|99
1671522900000|2022-12-20 07:55:00|1906|1904.8|1905.5|1904.3|1906.5|1905.3|1905.5|1904.3|162
1671523200000|2022-12-20 08:00:00|1905|1903.8|1901.5|1900.3|1905.8|1904.6|1901.5|1900.3|255
1671523500000|2022-12-20 08:05:00|1901|1899.8|1902.5|1901.3|1902.5|1901.3|1898|1896.8|431
1671523800000|2022-12-20 08:10:00|1903|1901.8|1903|1901.8|1904|1902.8|1902|1900.8|176
1671524100000|2022-12-20 08:15:00|1902.5|1901.3|1899|1897.8|1903|1901.8|1898.5|1897.3|414
1671524400000|2022-12-20 08:20:00|1898.8|1897.6|1899|1897.8|1899|1897.8|1897|1895.8|390
1671524700000|2022-12-20 08:25:00|1898.8|1897.6|1899|1897.8|1900.5|1899.3|1898|1896.8|196
1671525000000|2022-12-20 08:30:00|1898.5|1897.3|1897.5|1896.3|1898.5|1897.3|1897|1895.8|277
1671525300000|2022-12-20 08:35:00|1897.3|1896.1|1899|1897.8|1901|1899.8|1897|1895.8|276
1671525600000|2022-12-20 08:40:00|1898.5|1897.3|1901|1899.8|1901.5|1900.3|1898.5|1897.3|148
1671525900000|2022-12-20 08:45:00|1900.5|1899.3|1903.5|1902.3|1904|1902.8|1900.5|1899.3|163
1671526200000|2022-12-20 08:50:00|1904|1902.8|1905|1903.8|1906.5|1905.3|1903.5|1902.3|294
1671526500000|2022-12-20 08:55:00|1905.5|1904.3|1904.5|1903.3|1906.5|1905.3|1904|1902.8|439
1671526800000|2022-12-20 09:00:00|1904.8|1903.6|1903|1901.8|1905|1903.8|1903|1901.8|271
1671527100000|2022-12-20 09:05:00|1903.3|1902.1|1904.5|1903.3|1906|1904.8|1903.3|1902.1|186
1671527400000|2022-12-20 09:10:00|1905|1903.8|1905.5|1904.3|1906|1904.8|1904|1902.8|88
1671527700000|2022-12-20 09:15:00|1905.8|1904.6|1905|1903.8|1906.5|1905.3|1904.5|1903.3|78
1671528000000|2022-12-20 09:20:00|1905.3|1904.1|1905|1903.8|1906|1904.8|1905|1903.8|46
1671528300000|2022-12-20 09:25:00|1905.3|1904.1|1905.5|1904.3|1905.5|1904.3|1904.8|1903.6|49
1671528600000|2022-12-20 09:30:00|1905.8|1904.6|1906|1904.8|1906.5|1905.3|1905.5|1904.3|78
1671528900000|2022-12-20 09:35:00|1906.3|1905.1|1907|1905.8|1907|1905.8|1906|1904.8|105
1671529200000|2022-12-20 09:40:00|1907.5|1906.3|1906.5|1905.3|1907.5|1906.3|1906|1904.8|180
1671529500000|2022-12-20 09:45:00|1907|1905.8|1905|1903.8|1907|1905.8|1904.8|1903.6|98
1671529800000|2022-12-20 09:50:00|1905.3|1904.1|1904.5|1903.3|1905.5|1904.3|1903.5|1902.3|154
1671530100000|2022-12-20 09:55:00|1904.8|1903.6|1905.5|1904.3|1905.5|1904.3|1904.5|1903.3|53
1671530400000|2022-12-20 10:00:00|1905|1903.8|1906.5|1905.3|1907|1905.8|1905|1903.8|69
1671530700000|2022-12-20 10:05:00|1906.3|1905.1|1907|1905.8|1907|1905.8|1906|1904.8|47
1671531000000|2022-12-20 10:10:00|1906.5|1905.3|1907.5|1906.3|1908|1906.8|1906.5|1905.3|165
1671531300000|2022-12-20 10:15:00|1907|1905.8|1907|1905.8|1907.5|1906.3|1906.5|1905.3|52
1671531600000|2022-12-20 10:20:00|1907.3|1906.1|1908.5|1907.3|1908.5|1907.3|1907|1905.8|69
1671531900000|2022-12-20 10:25:00|1908|1906.8|1908.5|1907.3|1908.5|1907.3|1907.5|1906.3|120
1671532200000|2022-12-20 10:30:00|1908.3|1907.1|1908|1906.8|1909|1907.8|1907.5|1906.3|275
1671532500000|2022-12-20 10:35:00|1907.5|1906.3|1907|1905.8|1908|1906.8|1906.8|1905.6|105
1671532800000|2022-12-20 10:40:00|1907.3|1906.1|1907.5|1906.3|1908.5|1907.3|1907|1905.8|101
1671533100000|2022-12-20 10:45:00|1907.8|1906.6|1907.5|1906.3|1908|1906.8|1906.5|1905.3|148
1671533400000|2022-12-20 10:50:00|1907.3|1906.1|1907.3|1906.1|1908|1906.8|1906.5|1905.3|153
1671533700000|2022-12-20 10:55:00|1907|1905.8|1907|1905.8|1908|1906.8|1907|1905.8|98
1671534000000|2022-12-20 11:00:00|1907.3|1906.1|1906.5|1905.3|1908|1906.8|1906.5|1905.3|140
1671534300000|2022-12-20 11:05:00|1906.3|1905.1|1906|1904.8|1906.5|1905.3|1905|1903.8|255
1671534600000|2022-12-20 11:10:00|1906.3|1905.1|1907|1905.8|1907.5|1906.3|1906|1904.8|64
1671534900000|2022-12-20 11:15:00|1907.3|1906.1|1906.8|1905.6|1907.5|1906.3|1906|1904.8|117
1671535200000|2022-12-20 11:20:00|1906.5|1905.3|1906.5|1905.3|1907|1905.8|1906|1904.8|227
1671535500000|2022-12-20 11:25:00|1906|1904.8|1906.5|1905.3|1906.5|1905.3|1906|1904.8|43
1671535800000|2022-12-20 11:30:00|1907|1905.8|1907|1905.8|1907.5|1906.3|1906.5|1905.3|197
1671536100000|2022-12-20 11:35:00|1907.5|1906.3|1907|1905.8|1907.5|1906.3|1906.5|1905.3|121
1671536400000|2022-12-20 11:40:00|1907.3|1906.1|1908|1906.8|1908.5|1907.3|1907|1905.8|31
1671536700000|2022-12-20 11:45:00|1908.3|1907.1|1907.5|1906.3|1908.5|1907.3|1907|1905.8|58
1671537000000|2022-12-20 11:50:00|1907|1905.8|1905.5|1904.3|1907|1905.8|1905.5|1904.3|94
1671537300000|2022-12-20 11:55:00|1905.3|1904.1|1905.5|1904.3|1905.5|1904.3|1904.5|1903.3|79
1671537600000|2022-12-20 12:00:00|1906|1904.8|1905.5|1904.3|1907|1905.8|1905.5|1904.3|31
1671537900000|2022-12-20 12:05:00|1905.8|1904.6|1907.5|1906.3|1907.5|1906.3|1905.5|1904.3|25
1671538200000|2022-12-20 12:10:00|1907.3|1906.1|1907|1905.8|1907.5|1906.3|1907|1905.8|22
1671538500000|2022-12-20 12:15:00|1906.5|1905.3|1907|1905.8|1907.5|1906.3|1906.5|1905.3|50
1671538800000|2022-12-20 12:20:00|1906.5|1905.3|1907|1905.8|1907.5|1906.3|1906.5|1905.3|31
1671539100000|2022-12-20 12:25:00|1906.5|1905.3|1906|1904.8|1906.8|1905.6|1906|1904.8|39
1671539400000|2022-12-20 12:30:00|1906.3|1905.1|1906|1904.8|1906.3|1905.1|1905.5|1904.3|14
1671539700000|2022-12-20 12:35:00|1905.8|1904.6|1905.5|1904.3|1906|1904.8|1905.5|1904.3|8
1671540000000|2022-12-20 12:40:00|1905.8|1904.6|1905|1903.8|1906|1904.8|1905|1903.8|10
1671540300000|2022-12-20 12:45:00|1904.8|1903.6|1904.5|1903.3|1905|1903.8|1904.5|1903.3|50
1671540600000|2022-12-20 12:50:00|1904.8|1903.6|1904|1902.8|1905|1903.8|1903.8|1902.6|84
1671540900000|2022-12-20 12:55:00|1904.5|1903.3|1902.5|1901.3|1905|1903.8|1902.5|1901.3|113
1671541200000|2022-12-20 13:00:00|1903|1901.8|1903|1901.8|1904|1902.8|1902.5|1901.3|28
1671541500000|2022-12-20 13:05:00|1903.3|1902.1|1903|1901.8|1903.8|1902.6|1903|1901.8|12
1671541800000|2022-12-20 13:10:00|1903.3|1902.1|1903.5|1902.3|1903.5|1902.3|1903|1901.8|48
1671542100000|2022-12-20 13:15:00|1903.3|1902.1|1903.5|1902.3|1903.8|1902.6|1903|1901.8|9
1671542400000|2022-12-20 13:20:00|1903.3|1902.1|1902.5|1901.3|1903.5|1902.3|1902.5|1901.3|67
1671542700000|2022-12-20 13:25:00|1903|1901.8|1902|1900.8|1903|1901.8|1902|1900.8|65
1671543000000|2022-12-20 13:30:00|1901.8|1900.6|1902|1900.8|1903|1901.8|1900.5|1899.3|219
1671543300000|2022-12-20 13:35:00|1901.8|1900.6|1901|1899.8|1901.8|1900.6|1900.5|1899.3|228
1671543600000|2022-12-20 13:40:00|1900.8|1899.6|1900.5|1899.3|1901|1899.8|1900.5|1899.3|158
1671543900000|2022-12-20 13:45:00|1900|1898.8|1900|1898.8|1901|1899.8|1899.5|1898.3|162
1671544200000|2022-12-20 13:50:00|1899.8|1898.6|1898.5|1897.3|1900|1898.8|1898.5|1897.3|94
1671544500000|2022-12-20 13:55:00|1898.8|1897.6|1898.5|1897.3|1899.5|1898.3|1898|1896.8|53
1671544800000|2022-12-20 14:00:00|1898.3|1897.1|1898.5|1897.3|1898.8|1897.6|1898|1896.8|32
1671545100000|2022-12-20 14:05:00|1898.3|1897.1|1901|1899.8|1901|1899.8|1898.3|1897.1|61
1671545400000|2022-12-20 14:10:00|1900.8|1899.6|1900.5|1899.3|1901|1899.8|1899.5|1898.3|51
1671545700000|2022-12-20 14:15:00|1901|1899.8|1899.5|1898.3|1901|1899.8|1899.3|1898.1|103
1671546000000|2022-12-20 14:20:00|1899.3|1898.1|1898|1896.8|1899.3|1898.1|1898|1896.8|100
1671546300000|2022-12-20 14:25:00|1897.8|1896.6|1898|1896.8|1899|1897.8|1897.5|1896.3|98
1671546600000|2022-12-20 14:30:00|1897.5|1896.3|1899.5|1898.3|1900|1898.8|1897|1895.8|432
1671546900000|2022-12-20 14:35:00|1899|1897.8|1902|1900.8|1902.5|1901.3|1899|1897.8|306
1671547200000|2022-12-20 14:40:00|1902.3|1901.1|1897|1895.8|1902.5|1901.3|1897|1895.8|263
1671547500000|2022-12-20 14:45:00|1896.5|1895.3|1897.3|1896.1|1898.5|1897.3|1896|1894.8|581
1671547800000|2022-12-20 14:50:00|1897.5|1896.3|1897.5|1896.3|1898.5|1897.3|1895.5|1894.3|247
1671548100000|2022-12-20 14:55:00|1898|1896.8|1900.5|1899.3|1901|1899.8|1897.5|1896.3|245
1671548400000|2022-12-20 15:00:00|1900.8|1899.6|1901.5|1900.3|1903|1901.8|1900.5|1899.3|237
1671548700000|2022-12-20 15:05:00|1901.8|1900.6|1901.5|1900.3|1904|1902.8|1901.5|1900.3|139
1671549000000|2022-12-20 15:10:00|1902|1900.8|1902.5|1901.3|1903|1901.8|1900.5|1899.3|131
1671549300000|2022-12-20 15:15:00|1902.3|1901.1|1900.5|1899.3|1902.5|1901.3|1900|1898.8|191
1671549600000|2022-12-20 15:20:00|1901|1899.8|1901.5|1900.3|1902.5|1901.3|1901|1899.8|471
1671549900000|2022-12-20 15:25:00|1901.3|1900.1|1901.5|1900.3|1901.5|1900.3|1900.5|1899.3|354
1671550200000|2022-12-20 15:30:00|1902|1900.8|1903|1901.8|1903.5|1902.3|1901.5|1900.3|285
1671550500000|2022-12-20 15:35:00|1902.8|1901.6|1903.5|1902.3|1904|1902.8|1902.8|1901.6|160
1671550800000|2022-12-20 15:40:00|1903.3|1902.1|1901|1899.8|1903.5|1902.3|1900.5|1899.3|119
1671551100000|2022-12-20 15:45:00|1901.5|1900.3|1899.5|1898.3|1901.5|1900.3|1899|1897.8|186
1671551400000|2022-12-20 15:50:00|1899|1897.8|1898.5|1897.3|1899.5|1898.3|1898|1896.8|207
1671551700000|2022-12-20 15:55:00|1898.8|1897.6|1896|1894.8|1899.5|1898.3|1896|1894.8|288
1671552000000|2022-12-20 16:00:00|1895.5|1894.3|1895.5|1894.3|1896|1894.8|1894|1892.8|258
1671552300000|2022-12-20 16:05:00|1895.3|1894.1|1895|1893.8|1896.5|1895.3|1894.8|1893.6|224
1671552600000|2022-12-20 16:10:00|1895.3|1894.1|1895|1893.8|1895.5|1894.3|1893|1891.8|224
1671552900000|2022-12-20 16:15:00|1894.5|1893.3|1891.5|1890.3|1895|1893.8|1890.5|1889.3|350
1671553200000|2022-12-20 16:20:00|1892|1890.8|1893|1891.8|1893.5|1892.3|1891.5|1890.3|181
1671553500000|2022-12-20 16:25:00|1892.5|1891.3|1890.5|1889.3|1893|1891.8|1890.5|1889.3|273
1671553800000|2022-12-20 16:30:00|1891|1889.8|1892.5|1891.3|1892.5|1891.3|1891|1889.8|284
1671554100000|2022-12-20 16:35:00|1892.8|1891.6|1893|1891.8|1893|1891.8|1892|1890.8|155
1671554400000|2022-12-20 16:40:00|1892.5|1891.3|1894.5|1893.3|1894.5|1893.3|1892.5|1891.3|178
1671554700000|2022-12-20 16:45:00|1894|1892.8|1893.5|1892.3|1894.8|1893.6|1892.5|1891.3|172
1671555000000|2022-12-20 16:50:00|1893|1891.8|1891.5|1890.3|1893|1891.8|1891.3|1890.1|359
1671555300000|2022-12-20 16:55:00|1892|1890.8|1892.5|1891.3|1893|1891.8|1891|1889.8|395
1671555600000|2022-12-20 17:00:00|1892.8|1891.6|1893|1891.8|1893.5|1892.3|1892.5|1891.3|45
1671555900000|2022-12-20 17:05:00|1893.3|1892.1|1892|1890.8|1893.8|1892.6|1892|1890.8|56
1671556200000|2022-12-20 17:10:00|1892.5|1891.3|1893|1891.8|1893|1891.8|1892|1890.8|73
1671556500000|2022-12-20 17:15:00|1893.5|1892.3|1892.5|1891.3|1893.5|1892.3|1892.5|1891.3|38
1671556800000|2022-12-20 17:20:00|1892.8|1891.6|1893.5|1892.3|1893.8|1892.6|1892.5|1891.3|37
1671557100000|2022-12-20 17:25:00|1894|1892.8|1893|1891.8|1894.5|1893.3|1892.5|1891.3|70
1671557400000|2022-12-20 17:30:00|1892.8|1891.6|1890.5|1889.3|1893|1891.8|1890.5|1889.3|77
1671557700000|2022-12-20 17:35:00|1890|1888.8|1891|1889.8|1891|1889.8|1889.5|1888.3|156
1671558000000|2022-12-20 17:40:00|1891.3|1890.1|1890|1888.8|1891.5|1890.3|1890|1888.8|160
1671558300000|2022-12-20 17:45:00|1889.8|1888.6|1890|1888.8|1890.5|1889.3|1889|1887.8|116
1671558600000|2022-12-20 17:50:00|1889.8|1888.6|1890|1888.8|1890.3|1889.1|1889.5|1888.3|58
1671558900000|2022-12-20 17:55:00|1890.3|1889.1|1890.5|1889.3|1890.5|1889.3|1889.5|1888.3|111
1671559200000|2022-12-20 18:00:00|1890.3|1889.1|1891|1889.8|1891.5|1890.3|1890|1888.8|70
1671559500000|2022-12-20 18:05:00|1890.8|1889.6|1890|1888.8|1891|1889.8|1890|1888.8|172
1671559800000|2022-12-20 18:10:00|1889.5|1888.3|1889.5|1888.3|1889.5|1888.3|1889|1887.8|34
1671560100000|2022-12-20 18:15:00|1889.8|1888.6|1889.5|1888.3|1890.5|1889.3|1889.5|1888.3|53
1671560400000|2022-12-20 18:20:00|1889.3|1888.1|1890.5|1889.3|1890.5|1889.3|1889|1887.8|31
1671560700000|2022-12-20 18:25:00|1891|1889.8|1892.5|1891.3|1892.5|1891.3|1891|1889.8|109
1671561000000|2022-12-20 18:30:00|1892.8|1891.6|1893.5|1892.3|1894|1892.8|1892.8|1891.6|23
1671561300000|2022-12-20 18:35:00|1894|1892.8|1893.5|1892.3|1894.5|1893.3|1893.5|1892.3|14
1671561600000|2022-12-20 18:40:00|1893.8|1892.6|1893|1891.8|1894|1892.8|1892.5|1891.3|39
1671561900000|2022-12-20 18:45:00|1892.8|1891.6|1891.5|1890.3|1893|1891.8|1891.5|1890.3|33
1671562200000|2022-12-20 18:50:00|1891.3|1890.1|1891.5|1890.3|1891.8|1890.6|1891.3|1890.1|20
1671562500000|2022-12-20 18:55:00|1891.3|1890.1|1891|1889.8|1891.5|1890.3|1890.5|1889.3|69
1671562800000|2022-12-20 19:00:00|1891.3|1890.1|1892.5|1891.3|1893.3|1892.1|1890.5|1889.3|145
1671563100000|2022-12-20 19:05:00|1892.3|1891.1|1892|1890.8|1893|1891.8|1892|1890.8|32
1671563400000|2022-12-20 19:10:00|1892.3|1891.1|1892.5|1891.3|1893|1891.8|1892|1890.8|45
1671563700000|2022-12-20 19:15:00|1892.8|1891.6|1891.5|1890.3|1893|1891.8|1891.5|1890.3|35
1671564000000|2022-12-20 19:20:00|1891|1889.8|1890|1888.8|1891.5|1890.3|1890|1888.8|71
1671564300000|2022-12-20 19:25:00|1890.5|1889.3|1891|1889.8|1891|1889.8|1890|1888.8|35
1671564600000|2022-12-20 19:30:00|1890.5|1889.3|1890.5|1889.3|1891|1889.8|1890|1888.8|83
1671564900000|2022-12-20 19:35:00|1890|1888.8|1890|1888.8|1890.5|1889.3|1889.5|1888.3|56
1671565200000|2022-12-20 19:40:00|1890.3|1889.1|1889|1887.8|1890.5|1889.3|1889|1887.8|44
1671565500000|2022-12-20 19:45:00|1889.5|1888.3|1889|1887.8|1890|1888.8|1889|1887.8|29
1671565800000|2022-12-20 19:50:00|1888.5|1887.3|1889|1887.8|1889.5|1888.3|1888|1886.8|123
1671566100000|2022-12-20 19:55:00|1888.5|1887.3|1888.5|1887.3|1888.5|1887.3|1888|1886.8|93
1671566400000|2022-12-20 20:00:00|1888|1886.8|1888.5|1887.3|1888.5|1887.3|1887.5|1886.3|70
1671566700000|2022-12-20 20:05:00|1888.3|1887.1|1890|1888.8|1890|1888.8|1888|1886.8|63
1671567000000|2022-12-20 20:10:00|1890.5|1889.3|1891|1889.8|1891|1889.8|1890|1888.8|41
1671567300000|2022-12-20 20:15:00|1891.5|1890.3|1891|1889.8|1891.5|1890.3|1890.5|1889.3|46
1671567600000|2022-12-20 20:20:00|1890.8|1889.6|1890|1888.8|1891|1889.8|1890|1888.8|69
1671567900000|2022-12-20 20:25:00|1890.5|1889.3|1890.5|1889.3|1891|1889.8|1890.3|1889.1|69
1671568200000|2022-12-20 20:30:00|1890.3|1889.1|1891|1889.8|1891|1889.8|1890.3|1889.1|73
1671568500000|2022-12-20 20:35:00|1890.8|1889.6|1891.5|1890.3|1891.5|1890.3|1890.5|1889.3|74
1671568800000|2022-12-20 20:40:00|1891|1889.8|1891.8|1890.6|1892|1890.8|1890.8|1889.6|63
1671569100000|2022-12-20 20:45:00|1891.5|1890.3|1891.5|1890.3|1892.5|1891.3|1891.5|1890.3|49
1671569400000|2022-12-20 20:50:00|1891|1889.8|1891.2|1889.2|1891.4|1889.8|1890.5|1889.2|83
1671569700000|2022-12-20 20:55:00|1891.3|1889.3|1889.4|1887.4|1891.5|1889.5|1888.3|1886.3|1
1671570000000|2022-12-20 21:00:00|1889.2|1887.2|1888.4|1886.4|1889.5|1887.5|1888.2|1886.2|11
1671570300000|2022-12-20 21:05:00|1888.5|1886.5|1889.3|1887.3|1889.4|1887.4|1888.2|1886.2|0
1671570600000|2022-12-20 21:10:00|1889.1|1887.1|1888.2|1886.2|1889.3|1887.3|1888.2|1886.2|0
1671570900000|2022-12-20 21:15:00|1888.4|1886.4|1888.6|1886.6|1888.8|1886.8|1888.2|1886.2|0
1671571200000|2022-12-20 21:20:00|1888.8|1886.8|1889|1887|1889.2|1887.2|1888.6|1886.6|0
1671571500000|2022-12-20 21:25:00|1888.9|1886.9|1889|1887|1889|1887|1888.6|1886.6|0
1671571800000|2022-12-20 21:30:00|1889.1|1887.1|1889.2|1887.2|1889.2|1887.2|1889.1|1887.1|0
1671572100000|2022-12-20 21:35:00|1889.1|1887.1|1889.2|1887.2|1889.2|1887.2|1889.1|1887.1|0
1671572400000|2022-12-20 21:40:00|1889|1887|1888.9|1886.9|1889|1887|1888.8|1886.8|0
1671572700000|2022-12-20 21:45:00|1888.8|1886.8|1888.9|1886.9|1888.9|1886.9|1888.8|1886.8|0
1671573000000|2022-12-20 21:50:00|1888.8|1886.8|1889.1|1887.1|1889.1|1887.1|1888.7|1886.7|0
1671573300000|2022-12-20 21:55:00|1889.5|1887.5|1889.4|1887.4|1889.8|1887.8|1889.1|1887.1|0
1671573600000|2022-12-20 22:00:00|1889.5|1887.5|1889.4|1887.4|1889.5|1887.5|1889.3|1887.3|0
1671573900000|2022-12-20 22:05:00|1889.5|1887.5|1889.8|1887.8|1889.8|1887.8|1889.4|1887.4|0
1671574200000|2022-12-20 22:10:00|1889.7|1887.7|1889.8|1887.8|1890|1888|1889.6|1887.6|0
1671574500000|2022-12-20 22:15:00|1889.9|1887.9|1889.8|1887.8|1889.9|1887.9|1889.7|1887.7|0
1671574800000|2022-12-20 22:20:00|1889.7|1887.7|1889.8|1887.8|1889.8|1887.8|1889.5|1887.5|0
1671575100000|2022-12-20 22:25:00|1889.7|1887.7|1889.8|1887.8|1889.9|1887.9|1889.7|1887.7|0
1671575400000|2022-12-20 22:30:00|1889.9|1887.9|1889.9|1887.9|1889.9|1887.9|1889.8|1887.8|0
1671575700000|2022-12-20 22:35:00|1889.8|1887.8|1889.8|1887.8|1889.9|1887.9|1889.7|1887.7|0
1671576000000|2022-12-20 22:40:00|1889.9|1887.9|1889.8|1887.8|1889.9|1887.9|1889.7|1887.7|0
1671576300000|2022-12-20 22:45:00|1889.9|1887.9|1890.1|1888.1|1890.2|1888.2|1889.9|1887.9|0
1671576600000|2022-12-20 22:50:00|1890|1888|1890.4|1888.4|1890.6|1888.6|1890|1888|0
1671576900000|2022-12-20 22:55:00|1890.3|1888.3|1890.2|1888.2|1890.3|1888.3|1890.2|1888.2|0
1671577200000|2022-12-20 23:00:00|1890.8|1888.8|1891.3|1889.3|1891.4|1889.4|1889.8|1887.8|0
1671577500000|2022-12-20 23:05:00|1891.5|1889.5|1892.6|1890.6|1893|1891|1891.5|1889.5|0
1671577800000|2022-12-20 23:10:00|1892.5|1890.5|1892.3|1890.3|1893|1891|1892.2|1890.2|0
1671578100000|2022-12-20 23:15:00|1892.5|1890.5|1892.9|1890.9|1892.9|1890.9|1892.2|1890.2|0
1671578400000|2022-12-20 23:20:00|1892.6|1890.6|1892.9|1890.9|1892.9|1890.9|1892|1890|0
1671578700000|2022-12-20 23:25:00|1892.5|1890.5|1892.7|1890.7|1892.8|1890.8|1892.4|1890.4|0
1671579000000|2022-12-20 23:30:00|1892.8|1890.8|1894.7|1892.7|1895|1893|1892.5|1890.5|0
1671579300000|2022-12-20 23:35:00|1894.6|1892.6|1895|1893|1895.2|1893.2|1893.9|1891.9|0
1671579600000|2022-12-20 23:40:00|1895.1|1893.1|1896.3|1894.3|1896.3|1894.3|1893.9|1891.9|0
1671579900000|2022-12-20 23:45:00|1896.2|1894.2|1894|1892.8|1897.5|1896.3|1893.3|1892.1|961
1671580200000|2022-12-20 23:50:00|1894.5|1893.3|1898.5|1897.3|1898.5|1897.3|1894|1892.8|1024
1671580500000|2022-12-20 23:55:00|1899|1897.8|1902.5|1901.3|1902.8|1901.6|1898|1896.8|1220
1671580800000|2022-12-21 00:00:00|1902.3|1901.5|1894.8|1894|1903.3|1902.5|1894.3|1893.5|3442
1671581100000|2022-12-21 00:05:00|1894.3|1893.5|1897.8|1897|1897.8|1897|1893.8|1893|2045
1671581400000|2022-12-21 00:10:00|1897.3|1896.5|1892.8|1892|1897.3|1896.5|1890.8|1890|1552
1671581700000|2022-12-21 00:15:00|1893.3|1892.5|1895.8|1895|1897.8|1897|1893.3|1892.5|1531
1671582000000|2022-12-21 00:20:00|1895.3|1894.5|1896.8|1896|1896.8|1896|1894.8|1894|946
1671582300000|2022-12-21 00:25:00|1896.3|1895.5|1897.3|1896.5|1898.3|1897.5|1895.8|1895|801
1671582600000|2022-12-21 00:30:00|1897.1|1896.3|1896.3|1895.5|1900.3|1899.5|1896.3|1895.5|1072
1671582900000|2022-12-21 00:35:00|1896.8|1896|1893.8|1893|1896.8|1896|1892.3|1891.5|897
1671583200000|2022-12-21 00:40:00|1893.3|1892.5|1892.3|1891.5|1893.8|1893|1891.3|1890.5|832
1671583500000|2022-12-21 00:45:00|1892.8|1892|1891.8|1891|1893.8|1893|1891.3|1890.5|428
1671583800000|2022-12-21 00:50:00|1891.3|1890.5|1891.8|1891|1892.3|1891.5|1889.3|1888.5|883
1671584100000|2022-12-21 00:55:00|1892.3|1891.5|1893.3|1892.5|1895.3|1894.5|1891.1|1890.3|555
1671584400000|2022-12-21 01:00:00|1892.8|1892|1893.8|1893|1895.8|1895|1891.6|1890.8|548
1671584700000|2022-12-21 01:05:00|1893.3|1892.5|1898.8|1898|1898.8|1898|1892.8|1892|616
1671585000000|2022-12-21 01:10:00|1899.3|1898.5|1902.8|1902|1903.6|1902.8|1899.3|1898.5|689
1671585300000|2022-12-21 01:15:00|1903.3|1902.5|1902.3|1901.5|1905.3|1904.5|1902.3|1901.5|544
1671585600000|2022-12-21 01:20:00|1902.6|1901.8|1903.3|1902.5|1904.6|1903.8|1901.8|1901|438
1671585900000|2022-12-21 01:25:00|1903.8|1903|1907.8|1907|1908.3|1907.5|1903.8|1903|541
1671586200000|2022-12-21 01:30:00|1908.3|1907.5|1908.3|1907.5|1908.8|1908|1906.3|1905.5|557
1671586500000|2022-12-21 01:35:00|1907.8|1907|1907.8|1907|1908.8|1908|1907.3|1906.5|480
1671586800000|2022-12-21 01:40:00|1908.3|1907.5|1908.3|1907.5|1909.3|1908.5|1907.3|1906.5|272
1671587100000|2022-12-21 01:45:00|1908.8|1908|1909.3|1908.5|1910.8|1910|1908.3|1907.5|324
1671587400000|2022-12-21 01:50:00|1909.8|1909|1905.8|1905|1909.8|1909|1905.8|1905|437
1671587700000|2022-12-21 01:55:00|1905.6|1904.8|1906.8|1906|1906.8|1906|1905.3|1904.5|307
1671588000000|2022-12-21 02:00:00|1906.3|1905.5|1907.3|1906.5|1908.8|1908|1906.3|1905.5|343
1671588300000|2022-12-21 02:05:00|1906.8|1906|1905.3|1904.5|1906.8|1906|1905.3|1904.5|436
1671588600000|2022-12-21 02:10:00|1905.8|1905|1905.8|1905|1905.8|1905|1905.3|1904.5|230
1671588900000|2022-12-21 02:15:00|1905.3|1904.5|1905.3|1904.5|1906.3|1905.5|1905.3|1904.5|210
1671589200000|2022-12-21 02:20:00|1905.6|1904.8|1904.3|1903.5|1905.8|1905|1904.3|1903.5|202
1671589500000|2022-12-21 02:25:00|1904.8|1904|1904.8|1904|1905.3|1904.5|1904.3|1903.5|328
1671589800000|2022-12-21 02:30:00|1904.1|1903.3|1904.1|1903.3|1904.3|1903.5|1903.8|1903|266
1671590100000|2022-12-21 02:35:00|1904.3|1903.5|1903.8|1903|1904.3|1903.5|1903.8|1903|81
1671590400000|2022-12-21 02:40:00|1903.3|1902.5|1904.3|1903.5|1904.8|1904|1903.3|1902.5|464
1671590700000|2022-12-21 02:45:00|1903.8|1903|1900.3|1899.5|1903.8|1903|1900.3|1899.5|1010
1671591000000|2022-12-21 02:50:00|1899.8|1899|1899.8|1899|1900.3|1899.5|1899.8|1899|150
1671591300000|2022-12-21 02:55:00|1900.3|1899.5|1900.8|1900|1901.3|1900.5|1900.3|1899.5|230
1671591600000|2022-12-21 03:00:00|1900.3|1899.5|1900.8|1900|1900.8|1900|1900.3|1899.5|246
1671591900000|2022-12-21 03:05:00|1900.3|1899.5|1900.8|1900|1900.8|1900|1900.3|1899.5|93
1671592200000|2022-12-21 03:10:00|1900.3|1899.5|1900.8|1900|1901.8|1901|1900.3|1899.5|298
1671592500000|2022-12-21 03:15:00|1901.3|1900.5|1900.8|1900|1901.8|1901|1900.8|1900|246
1671592800000|2022-12-21 03:20:00|1900.3|1899.5|1900.8|1900|1901.3|1900.5|1900.3|1899.5|168
1671593100000|2022-12-21 03:25:00|1900.3|1899.5|1899.8|1899|1900.3|1899.5|1899.3|1898.5|566
1671593400000|2022-12-21 03:30:00|1900.3|1899.5|1895.3|1894.5|1900.3|1899.5|1895.3|1894.5|2406
1671593700000|2022-12-21 03:35:00|1895.8|1895|1893.3|1892.5|1896.3|1895.5|1893.3|1892.5|1573
1671594000000|2022-12-21 03:40:00|1893.8|1893|1893.3|1892.5|1893.8|1893|1892.8|1892|709
1671594300000|2022-12-21 03:45:00|1893.8|1893|1893.8|1893|1894.3|1893.5|1892.8|1892|538
1671594600000|2022-12-21 03:50:00|1894.3|1893.5|1895.3|1894.5|1895.3|1894.5|1893.8|1893|607
1671594900000|2022-12-21 03:55:00|1894.8|1894|1895.3|1894.5|1895.3|1894.5|1894.8|1894|232
1671595200000|2022-12-21 04:00:00|1894.8|1894|1894.3|1893.5|1894.8|1894|1893.8|1893|472
1671595500000|2022-12-21 04:05:00|1894.8|1894|1893.3|1892.5|1894.8|1894|1893.3|1892.5|380
1671595800000|2022-12-21 04:10:00|1892.8|1892|1892.3|1891.5|1892.8|1892|1892.3|1891.5|424
1671596100000|2022-12-21 04:15:00|1891.8|1891|1892.3|1891.5|1892.8|1892|1891.3|1890.5|501
1671596400000|2022-12-21 04:20:00|1891.8|1891|1892.8|1892|1892.8|1892|1891.8|1891|434
1671596700000|2022-12-21 04:25:00|1892.3|1891.5|1892.3|1891.5|1892.3|1891.5|1891.8|1891|374
1671597000000|2022-12-21 04:30:00|1891.8|1891|1891.3|1890.5|1891.8|1891|1890.3|1889.5|923
1671597300000|2022-12-21 04:35:00|1891.1|1890.3|1891.3|1890.5|1891.3|1890.5|1890.8|1890|511
1671597600000|2022-12-21 04:40:00|1891.8|1891|1891.3|1890.5|1892.8|1892|1891.3|1890.5|501
1671597900000|2022-12-21 04:45:00|1890.8|1890|1892.3|1891.5|1892.8|1892|1890.8|1890|540
1671598200000|2022-12-21 04:50:00|1892.8|1892|1892.8|1892|1893.3|1892.5|1892.3|1891.5|404
1671598500000|2022-12-21 04:55:00|1893.3|1892.5|1892.3|1891.5|1893.3|1892.5|1892.3|1891.5|447
1671598800000|2022-12-21 05:00:00|1891.8|1891|1890.8|1890|1891.8|1891|1890.8|1890|337
1671599100000|2022-12-21 05:05:00|1890.3|1889.5|1891.3|1890.5|1891.8|1891|1889.8|1889|686
1671599400000|2022-12-21 05:10:00|1890.8|1890|1890.8|1890|1891.3|1890.5|1890.3|1889.5|597
1671599700000|2022-12-21 05:15:00|1891.3|1890.5|1892.3|1891.5|1893.3|1892.5|1890.8|1890|781
1671600000000|2022-12-21 05:20:00|1892.8|1892|1892.3|1891.5|1893.3|1892.5|1892.3|1891.5|374
1671600300000|2022-12-21 05:25:00|1892.8|1892|1892.3|1891.5|1892.8|1892|1892.3|1891.5|236
1671600600000|2022-12-21 05:30:00|1892.8|1892|1892.8|1892|1893.8|1893|1892.8|1892|547
1671600900000|2022-12-21 05:35:00|1893.3|1892.5|1894.3|1893.5|1894.3|1893.5|1893.3|1892.5|561
1671601200000|2022-12-21 05:40:00|1894.8|1894|1895.3|1894.5|1895.3|1894.5|1894.8|1894|425
1671601500000|2022-12-21 05:45:00|1895.1|1894.3|1896.8|1896|1898.3|1897.5|1894.8|1894|1053
1671601800000|2022-12-21 05:50:00|1896.6|1895.8|1893.8|1893|1896.6|1895.8|1893.3|1892.5|1158
1671602100000|2022-12-21 05:55:00|1894.3|1893.5|1892.3|1891.5|1894.3|1893.5|1891.8|1891|2380
1671602400000|2022-12-21 06:00:00|1891.8|1891|1891.8|1891|1893.8|1893|1891.3|1890.5|3124
1671602700000|2022-12-21 06:05:00|1891.3|1890.5|1891|1889|1891.4|1890.5|1890.3|1889|875
1671603000000|2022-12-21 06:10:00|1891.2|1889.2|1892.9|1890.9|1894.2|1892.2|1891.2|1889.2|2
1671603300000|2022-12-21 06:15:00|1892.8|1890.8|1893.2|1891.2|1893.6|1891.6|1892.5|1890.5|1206
1671603600000|2022-12-21 06:20:00|1893.4|1891.4|1893.9|1891.9|1894.2|1892.2|1893.1|1891.1|0
1671603900000|2022-12-21 06:25:00|1894|1892|1893.6|1891.6|1894.3|1892.3|1893.6|1891.6|0
1671604200000|2022-12-21 06:30:00|1893.4|1891.4|1893.7|1891.7|1893.7|1891.7|1893.2|1891.2|0
1671604500000|2022-12-21 06:35:00|1893.8|1891.8|1894|1892|1894.3|1892.3|1893.8|1891.8|0
1671605100000|2022-12-21 06:45:00|1893.7|1891.7|1893.8|1891.8|1893.8|1891.8|1893.3|1891.3|0
1671605400000|2022-12-21 06:50:00|1893.7|1891.7|1893.7|1891.7|1893.8|1891.8|1893.7|1891.7|0
1671605700000|2022-12-21 06:55:00|1893.6|1891.6|1894.2|1892.2|1894.3|1892.3|1893.6|1891.6|0
1671606000000|2022-12-21 07:00:00|1894.1|1892.1|1892.7|1890.7|1894.1|1892.1|1892.5|1890.5|0
1671606300000|2022-12-21 07:05:00|1892.9|1890.9|1894.3|1892.3|1894.3|1892.3|1892.7|1890.7|0
1671606600000|2022-12-21 07:10:00|1894.1|1892.1|1893.3|1891.3|1894.1|1892.1|1893.1|1891.1|0
1671606900000|2022-12-21 07:15:00|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|1892.6|1890.6|0
1671607200000|2022-12-21 07:20:00|1893.7|1891.7|1893.3|1891.3|1894|1892|1893|1891|0
1671607500000|2022-12-21 07:25:00|1893.1|1891.1|1893.5|1891.5|1893.6|1891.6|1893|1891|0
1671607800000|2022-12-21 07:30:00|1893.3|1891.3|1892.5|1891.3|1893.5|1892.3|1891.8|1890.6|347
1671608100000|2022-12-21 07:35:00|1893|1891.8|1892.5|1891.3|1893|1891.8|1892.5|1891.3|70
1671608400000|2022-12-21 07:40:00|1892|1890.8|1892|1890.8|1892.5|1891.3|1891.8|1890.6|88
1671608700000|2022-12-21 07:45:00|1891.8|1890.6|1892.5|1891.3|1893|1891.8|1891.5|1890.3|108
1671609000000|2022-12-21 07:50:00|1892|1890.8|1893.5|1892.3|1893.5|1892.3|1891.5|1890.3|174
1671609300000|2022-12-21 07:55:00|1893.8|1892.6|1893|1891.8|1894|1892.8|1893|1891.8|138
1671609600000|2022-12-21 08:00:00|1892.5|1891.3|1891.5|1890.3|1892.5|1891.3|1891|1889.8|176
1671609900000|2022-12-21 08:05:00|1891.3|1890.1|1889.5|1888.3|1891.5|1890.3|1889.5|1888.3|79
1671610200000|2022-12-21 08:10:00|1889.3|1888.1|1889.5|1888.3|1890|1888.8|1888.5|1887.3|56
1671610500000|2022-12-21 08:15:00|1890|1888.8|1890|1888.8|1890|1888.8|1889|1887.8|68
1671610800000|2022-12-21 08:20:00|1889.8|1888.6|1890.8|1889.6|1891|1889.8|1889|1887.8|43
1671611100000|2022-12-21 08:25:00|1890.5|1889.3|1891|1889.8|1891.5|1890.3|1890.5|1889.3|56
1671611400000|2022-12-21 08:30:00|1890.8|1889.6|1890.5|1889.3|1891|1889.8|1889.5|1888.3|11
1671611700000|2022-12-21 08:35:00|1891|1889.8|1891.5|1890.3|1891.5|1890.3|1890|1888.8|54
1671612000000|2022-12-21 08:40:00|1891|1889.8|1891.5|1890.3|1892|1890.8|1891|1889.8|44
1671612300000|2022-12-21 08:45:00|1891.8|1890.6|1891.5|1890.3|1892|1890.8|1891|1889.8|88
1671612600000|2022-12-21 08:50:00|1892|1890.8|1892.5|1891.3|1892.5|1891.3|1891.5|1890.3|91
1671612900000|2022-12-21 08:55:00|1892.3|1891.1|1892|1890.8|1892.3|1891.1|1891.5|1890.3|31
1671613200000|2022-12-21 09:00:00|1892.5|1891.3|1893.5|1892.3|1894|1892.8|1892.5|1891.3|115
1671613500000|2022-12-21 09:05:00|1893.8|1892.6|1893.5|1892.3|1894.5|1893.3|1893.5|1892.3|109
1671613800000|2022-12-21 09:10:00|1894|1892.8|1894|1892.8|1894|1892.8|1893.5|1892.3|50
1671614100000|2022-12-21 09:15:00|1893.5|1892.3|1894|1892.8|1894.5|1893.3|1893.5|1892.3|38
1671614400000|2022-12-21 09:20:00|1894.5|1893.3|1893.5|1892.3|1894.5|1893.3|1893.5|1892.3|100
1671614700000|2022-12-21 09:25:00|1893.3|1892.1|1893.5|1892.3|1894|1892.8|1893|1891.8|50
1671615000000|2022-12-21 09:30:00|1894|1892.8|1893.8|1892.6|1894|1892.8|1893.5|1892.3|24
1671615300000|2022-12-21 09:35:00|1894|1892.8|1892.5|1891.3|1894|1892.8|1892.5|1891.3|9
1671615600000|2022-12-21 09:40:00|1893|1891.8|1892|1890.8|1893.5|1892.3|1892|1890.8|37
1671615900000|2022-12-21 09:45:00|1891.8|1890.6|1891.5|1890.3|1892|1890.8|1891.5|1890.3|41
1671616200000|2022-12-21 09:50:00|1892|1890.8|1892.5|1891.3|1892.5|1891.3|1891.5|1890.3|42
1671616500000|2022-12-21 09:55:00|1892|1890.8|1892|1890.8|1892.5|1891.3|1892|1890.8|17
1671616800000|2022-12-21 10:00:00|1891.5|1890.3|1891.5|1890.3|1891.8|1890.6|1891|1889.8|45
1671617100000|2022-12-21 10:05:00|1891.8|1890.6|1892|1890.8|1892|1890.8|1891.5|1890.3|11
1671617400000|2022-12-21 10:10:00|1891.8|1890.6|1891.5|1890.3|1892.5|1891.3|1891.5|1890.3|179
1671617700000|2022-12-21 10:15:00|1891|1889.8|1891.5|1890.3|1891.5|1890.3|1891|1889.8|43
1671618000000|2022-12-21 10:20:00|1892|1890.8|1892|1890.8|1893|1891.8|1892|1890.8|53
1671618300000|2022-12-21 10:25:00|1892.5|1891.3|1891.8|1890.6|1892.5|1891.3|1891.5|1890.3|32
1671618600000|2022-12-21 10:30:00|1892|1890.8|1892|1890.8|1892.5|1891.3|1892|1890.8|56
1671618900000|2022-12-21 10:35:00|1891.5|1890.3|1890.5|1889.3|1891.5|1890.3|1890.5|1889.3|39
1671619200000|2022-12-21 10:40:00|1890.3|1889.1|1890|1888.8|1890.5|1889.3|1889.8|1888.6|53
1671619500000|2022-12-21 10:45:00|1890.5|1889.3|1890.5|1889.3|1890.5|1889.3|1890.5|1889.3|22
1671619800000|2022-12-21 10:50:00|1890|1888.8|1890.5|1889.3|1891|1889.8|1890|1888.8|40
1671620100000|2022-12-21 10:55:00|1890.3|1889.1|1890|1888.8|1890.5|1889.3|1889.8|1888.6|31
1671620400000|2022-12-21 11:00:00|1890.3|1889.1|1890.5|1889.3|1890.5|1889.3|1890|1888.8|34
1671620700000|2022-12-21 11:05:00|1890|1888.8|1890.5|1889.3|1890.5|1889.3|1890|1888.8|44
1671621000000|2022-12-21 11:10:00|1890|1888.8|1890.5|1889.3|1891|1889.8|1890|1888.8|66
1671621300000|2022-12-21 11:15:00|1890|1888.8|1890|1888.8|1891|1889.8|1890|1888.8|47
1671621600000|2022-12-21 11:20:00|1890.5|1889.3|1889.5|1888.3|1890.5|1889.3|1889.5|1888.3|17
1671621900000|2022-12-21 11:25:00|1890|1888.8|1890|1888.8|1890|1888.8|1889.5|1888.3|23
1671622200000|2022-12-21 11:30:00|1889.8|1888.6|1890.5|1889.3|1890.5|1889.3|1889.5|1888.3|44
1671622500000|2022-12-21 11:35:00|1891|1889.8|1890.5|1889.3|1891|1889.8|1890.5|1889.3|18
1671622800000|2022-12-21 11:40:00|1890.8|1889.6|1890.5|1889.3|1891|1889.8|1890|1888.8|23
1671623100000|2022-12-21 11:45:00|1890.3|1889.1|1891|1889.8|1891|1889.8|1890|1888.8|16
1671623400000|2022-12-21 11:50:00|1891.5|1890.3|1891|1889.8|1891.5|1890.3|1891|1889.8|10
1671623700000|2022-12-21 11:55:00|1891.5|1890.3|1891|1889.8|1891.8|1890.6|1891|1889.8|26
1671624000000|2022-12-21 12:00:00|1890.5|1889.3|1891.5|1890.3|1891.5|1890.3|1890.5|1889.3|46
1671624300000|2022-12-21 12:05:00|1891|1889.8|1890|1888.8|1891|1889.8|1890|1888.8|39
1671624600000|2022-12-21 12:10:00|1889.5|1888.3|1889.5|1888.3|1889.5|1888.3|1889|1887.8|42
1671624900000|2022-12-21 12:15:00|1889|1887.8|1890|1888.8|1890|1888.8|1889|1887.8|202
1671625200000|2022-12-21 12:20:00|1890.5|1889.3|1890.3|1889.1|1890.5|1889.3|1890|1888.8|28
1671625500000|2022-12-21 12:25:00|1890.5|1889.3|1891|1889.8|1891|1889.8|1890|1888.8|19
1671625800000|2022-12-21 12:30:00|1890.5|1889.3|1891|1889.8|1891.5|1890.3|1890.5|1889.3|59
1671626100000|2022-12-21 12:35:00|1891.3|1890.1|1892|1890.8|1892.5|1891.3|1891|1889.8|64
1671626400000|2022-12-21 12:40:00|1891.5|1890.3|1891.5|1890.3|1892|1890.8|1891.5|1890.3|24
1671626700000|2022-12-21 12:45:00|1892|1890.8|1892|1890.8|1892.5|1891.3|1891.5|1890.3|41
1671627000000|2022-12-21 12:50:00|1892.3|1891.1|1892|1890.8|1892.5|1891.3|1891.8|1890.6|32
1671627300000|2022-12-21 12:55:00|1892.5|1891.3|1892.5|1891.3|1892.5|1891.3|1892|1890.8|53
1671627600000|2022-12-21 13:00:00|1892|1890.8|1893|1891.8|1893|1891.8|1892|1890.8|75
1671627900000|2022-12-21 13:05:00|1892.5|1891.3|1893|1891.8|1893|1891.8|1892.5|1891.3|48
1671628200000|2022-12-21 13:10:00|1893.5|1892.3|1894|1892.8|1894|1892.8|1893|1891.8|100
1671628500000|2022-12-21 13:15:00|1893.5|1892.3|1894|1892.8|1894|1892.8|1893.5|1892.3|36
1671628800000|2022-12-21 13:20:00|1893.8|1892.6|1893.5|1892.3|1894|1892.8|1893.5|1892.3|40
1671629100000|2022-12-21 13:25:00|1894|1892.8|1893.3|1892.1|1894|1892.8|1893|1891.8|62
1671629400000|2022-12-21 13:30:00|1893.5|1892.3|1893|1891.8|1893.5|1892.3|1893|1891.8|54
1671629700000|2022-12-21 13:35:00|1893.3|1892.1|1893|1891.8|1893.5|1892.3|1892.5|1891.3|82
1671630000000|2022-12-21 13:40:00|1892.5|1891.3|1893|1891.8|1893|1891.8|1892.5|1891.3|73
1671630300000|2022-12-21 13:45:00|1892.5|1891.3|1894|1892.8|1894|1892.8|1892.5|1891.3|149
1671630600000|2022-12-21 13:50:00|1893.5|1892.3|1894.5|1893.3|1894.5|1893.3|1893.5|1892.3|87
1671630900000|2022-12-21 13:55:00|1895|1893.8|1895|1893.8|1895.5|1894.3|1895|1893.8|185
1671631200000|2022-12-21 14:00:00|1895.5|1894.3|1895.5|1894.3|1897|1895.8|1895.5|1894.3|173
1671631500000|2022-12-21 14:05:00|1895|1893.8|1895|1893.8|1895.3|1894.1|1894.5|1893.3|138
1671631800000|2022-12-21 14:10:00|1895.3|1894.1|1896|1894.8|1896|1894.8|1895.3|1894.1|68
1671632100000|2022-12-21 14:15:00|1895.5|1894.3|1895.5|1894.3|1896|1894.8|1895|1893.8|43
1671632400000|2022-12-21 14:20:00|1895.8|1894.6|1895.5|1894.3|1896|1894.8|1895.3|1894.1|92
1671632700000|2022-12-21 14:25:00|1895.3|1894.1|1895.5|1894.3|1895.5|1894.3|1895|1893.8|76
1671633000000|2022-12-21 14:30:00|1895.3|1894.1|1894.5|1893.3|1896|1894.8|1894|1892.8|368
1671633300000|2022-12-21 14:35:00|1894|1892.8|1896|1894.8|1896.5|1895.3|1894|1892.8|189
1671633600000|2022-12-21 14:40:00|1895.8|1894.6|1894|1892.8|1896|1894.8|1893.5|1892.3|146
1671633900000|2022-12-21 14:45:00|1894.3|1893.1|1895.5|1894.3|1896|1894.8|1894|1892.8|154
1671634200000|2022-12-21 14:50:00|1895.3|1894.1|1893|1891.8|1895.5|1894.3|1893|1891.8|189
1671634500000|2022-12-21 14:55:00|1893.3|1892.1|1893.3|1892.1|1893.5|1892.3|1892|1890.8|155
1671634800000|2022-12-21 15:00:00|1892.5|1891.3|1893|1891.8|1894.5|1893.3|1892.5|1891.3|244
1671635100000|2022-12-21 15:05:00|1892.5|1891.3|1895|1893.8|1895|1893.8|1892.5|1891.3|122
1671635400000|2022-12-21 15:10:00|1895.5|1894.3|1894.5|1893.3|1895.5|1894.3|1894.5|1893.3|168
1671635700000|2022-12-21 15:15:00|1895|1893.8|1894.5|1893.3|1895.5|1894.3|1894|1892.8|188
1671636000000|2022-12-21 15:20:00|1894|1892.8|1894.5|1893.3|1895|1893.8|1894|1892.8|208
1671636300000|2022-12-21 15:25:00|1895|1893.8|1895.5|1894.3|1896|1894.8|1894.5|1893.3|113
1671636600000|2022-12-21 15:30:00|1895.8|1894.6|1897.5|1896.3|1897.5|1896.3|1895.5|1894.3|184
1671636900000|2022-12-21 15:35:00|1897|1895.8|1898|1896.8|1898|1896.8|1897|1895.8|127
1671637200000|2022-12-21 15:40:00|1897.5|1896.3|1896.5|1895.3|1898|1896.8|1896.5|1895.3|148
1671637500000|2022-12-21 15:45:00|1896|1894.8|1896.5|1895.3|1897|1895.8|1896|1894.8|178
1671637800000|2022-12-21 15:50:00|1897|1895.8|1896.5|1895.3|1897|1895.8|1896.5|1895.3|119
1671638100000|2022-12-21 15:55:00|1896.8|1895.6|1898.5|1897.3|1898.5|1897.3|1896.5|1895.3|179
1671638400000|2022-12-21 16:00:00|1898.8|1897.6|1899.5|1898.3|1899.5|1898.3|1898.5|1897.3|269
1671638700000|2022-12-21 16:05:00|1899.3|1898.1|1899.5|1898.3|1900|1898.8|1898.5|1897.3|157
1671639000000|2022-12-21 16:10:00|1899.8|1898.6|1898|1896.8|1900|1898.8|1898|1896.8|169
1671639300000|2022-12-21 16:15:00|1898.5|1897.3|1896.5|1895.3|1899|1897.8|1896.5|1895.3|468
1671639600000|2022-12-21 16:20:00|1896|1894.8|1895.5|1894.3|1897.5|1896.3|1895|1893.8|504
1671639900000|2022-12-21 16:25:00|1896|1894.8|1896|1894.8|1896.5|1895.3|1894.5|1893.3|557
1671640200000|2022-12-21 16:30:00|1896.3|1895.1|1895.5|1894.3|1896.5|1895.3|1895|1893.8|509
1671640500000|2022-12-21 16:35:00|1895.3|1894.1|1895|1893.8|1896|1894.8|1894.5|1893.3|363
1671640800000|2022-12-21 16:40:00|1894.5|1893.3|1894.5|1893.3|1894.5|1893.3|1894|1892.8|301
1671641100000|2022-12-21 16:45:00|1894.8|1893.6|1893.5|1892.3|1894.8|1893.6|1893.5|1892.3|254
1671641400000|2022-12-21 16:50:00|1893.8|1892.6|1893|1891.8|1894|1892.8|1893|1891.8|152
1671641700000|2022-12-21 16:55:00|1893.3|1892.1|1893.5|1892.3|1894|1892.8|1893.3|1892.1|79
1671642000000|2022-12-21 17:00:00|1893.3|1892.1|1893|1891.8|1893.5|1892.3|1892.5|1891.3|108
1671642300000|2022-12-21 17:05:00|1893.5|1892.3|1892.5|1891.3|1893.5|1892.3|1892.5|1891.3|69
1671642600000|2022-12-21 17:10:00|1893|1891.8|1893|1891.8|1893.5|1892.3|1892|1890.8|138
1671642900000|2022-12-21 17:15:00|1892.5|1891.3|1893|1891.8|1893.5|1892.3|1892.5|1891.3|106
1671643200000|2022-12-21 17:20:00|1892.5|1891.3|1892.8|1891.6|1893|1891.8|1892|1890.8|102
1671643500000|2022-12-21 17:25:00|1893|1891.8|1893.3|1892.1|1893.5|1892.3|1892|1890.8|159
1671643800000|2022-12-21 17:30:00|1893.5|1892.3|1895.5|1894.3|1896|1894.8|1893.5|1892.3|138
1671644100000|2022-12-21 17:35:00|1895|1893.8|1895.5|1894.3|1896.5|1895.3|1895|1893.8|97
1671644400000|2022-12-21 17:40:00|1895|1893.8|1895|1893.8|1895.5|1894.3|1894.5|1893.3|116
1671644700000|2022-12-21 17:45:00|1894.5|1893.3|1894.5|1893.3|1894.5|1893.3|1894|1892.8|48
1671645000000|2022-12-21 17:50:00|1894|1892.8|1894|1892.8|1894.5|1893.3|1894|1892.8|91
1671645300000|2022-12-21 17:55:00|1893.5|1892.3|1894|1892.8|1894.5|1893.3|1893.5|1892.3|107
1671645600000|2022-12-21 18:00:00|1893.5|1892.3|1895.5|1894.3|1895.5|1894.3|1893.5|1892.3|68
1671645900000|2022-12-21 18:05:00|1895.3|1894.1|1895.5|1894.3|1896|1894.8|1895|1893.8|68
1671646200000|2022-12-21 18:10:00|1895|1893.8|1894.5|1893.3|1895|1893.8|1894.5|1893.3|76
1671646500000|2022-12-21 18:15:00|1894|1892.8|1894|1892.8|1894.5|1893.3|1894|1892.8|106
1671646800000|2022-12-21 18:20:00|1894.5|1893.3|1893|1891.8|1894.5|1893.3|1893|1891.8|102
1671647100000|2022-12-21 18:25:00|1892.5|1891.3|1892.5|1891.3|1893.5|1892.3|1892.5|1891.3|70
1671647400000|2022-12-21 18:30:00|1892.8|1891.6|1893|1891.8|1893.5|1892.3|1892.5|1891.3|61
1671647700000|2022-12-21 18:35:00|1893.5|1892.3|1893|1891.8|1893.5|1892.3|1893|1891.8|74
1671648000000|2022-12-21 18:40:00|1893.5|1892.3|1893|1891.8|1893.5|1892.3|1892.5|1891.3|85
1671648300000|2022-12-21 18:45:00|1893.5|1892.3|1893.5|1892.3|1894|1892.8|1893|1891.8|51
1671648600000|2022-12-21 18:50:00|1894|1892.8|1894|1892.8|1894|1892.8|1893.5|1892.3|122
1671648900000|2022-12-21 18:55:00|1894.5|1893.3|1894|1892.8|1894.5|1893.3|1894|1892.8|80
1671649200000|2022-12-21 19:00:00|1894.3|1893.1|1895|1893.8|1895.5|1894.3|1894|1892.8|92
1671649500000|2022-12-21 19:05:00|1895.5|1894.3|1896|1894.8|1896.5|1895.3|1895.5|1894.3|88
1671649800000|2022-12-21 19:10:00|1896.5|1895.3|1896|1894.8|1896.8|1895.6|1896|1894.8|105
1671650100000|2022-12-21 19:15:00|1896.5|1895.3|1896.5|1895.3|1896.5|1895.3|1896|1894.8|65
1671650400000|2022-12-21 19:20:00|1896|1894.8|1896|1894.8|1897|1895.8|1896|1894.8|82
1671650700000|2022-12-21 19:25:00|1896.5|1895.3|1895.5|1894.3|1896.5|1895.3|1895.5|1894.3|48
1671651000000|2022-12-21 19:30:00|1895|1893.8|1896|1894.8|1896|1894.8|1895|1893.8|109
1671651300000|2022-12-21 19:35:00|1895.5|1894.3|1896|1894.8|1896|1894.8|1894.5|1893.3|176
1671651600000|2022-12-21 19:40:00|1895.5|1894.3|1895.5|1894.3|1895.5|1894.3|1895|1893.8|64
1671651900000|2022-12-21 19:45:00|1896|1894.8|1895.5|1894.3|1896|1894.8|1895.5|1894.3|146
1671652200000|2022-12-21 19:50:00|1895.3|1894.1|1895|1893.8|1895.5|1894.3|1894.5|1893.3|34
1671652500000|2022-12-21 19:55:00|1894.8|1893.6|1895.5|1894.3|1895.8|1894.6|1894.5|1893.3|73
1671652800000|2022-12-21 20:00:00|1896|1894.8|1896|1894.8|1896|1894.8|1895|1893.8|84
1671653100000|2022-12-21 20:05:00|1895.5|1894.3|1895|1893.8|1895.5|1894.3|1894.5|1893.3|54
1671653400000|2022-12-21 20:10:00|1894.5|1893.3|1896|1894.8|1896|1894.8|1894.5|1893.3|65
1671653700000|2022-12-21 20:15:00|1895.8|1894.6|1895|1893.8|1896|1894.8|1895|1893.8|81
1671654000000|2022-12-21 20:20:00|1895.5|1894.3|1895|1893.8|1895.5|1894.3|1894.5|1893.3|98
1671654300000|2022-12-21 20:25:00|1895.5|1894.3|1894|1892.8|1895.5|1894.3|1894|1892.8|34
1671654600000|2022-12-21 20:30:00|1894.5|1893.3|1894.5|1893.3|1894.5|1893.3|1894|1892.8|99
1671654900000|2022-12-21 20:35:00|1895|1893.8|1894.5|1893.3|1895|1893.8|1894|1892.8|102
1671655200000|2022-12-21 20:40:00|1894|1892.8|1893.5|1892.3|1894|1892.8|1893.5|1892.3|148
1671655500000|2022-12-21 20:45:00|1893.8|1892.6|1895|1893.8|1895.5|1894.3|1893.5|1892.3|101
1671655800000|2022-12-21 20:50:00|1894.5|1893.3|1895.6|1893.6|1895.6|1893.8|1894|1892.8|91
1671656100000|2022-12-21 20:55:00|1895.4|1893.4|1894.9|1892.9|1895.6|1893.6|1894.4|1892.4|0
1671656400000|2022-12-21 21:00:00|1894.8|1892.8|1895.7|1893.7|1895.8|1893.8|1894.6|1892.6|10
1671656700000|2022-12-21 21:05:00|1895.9|1893.9|1896.4|1894.4|1896.5|1894.5|1895.5|1893.5|0
1671657000000|2022-12-21 21:10:00|1896.2|1894.2|1897.1|1895.1|1897.5|1895.5|1896.2|1894.2|0
1671657300000|2022-12-21 21:15:00|1897.2|1895.2|1897.2|1895.2|1897.4|1895.4|1896.8|1894.8|0
1671657600000|2022-12-21 21:20:00|1897|1895|1897.3|1895.3|1897.7|1895.7|1897|1895|0
1671657900000|2022-12-21 21:25:00|1897.2|1895.2|1896.4|1894.4|1897.3|1895.3|1896|1894|0
1671658200000|2022-12-21 21:30:00|1896.3|1894.3|1896.4|1894.4|1896.7|1894.7|1896.3|1894.3|0
1671658500000|2022-12-21 21:35:00|1896.5|1894.5|1896.4|1894.4|1896.5|1894.5|1896.4|1894.4|0
1671658800000|2022-12-21 21:40:00|1896.6|1894.6|1897.2|1895.2|1897.2|1895.2|1896.6|1894.6|0
1671659100000|2022-12-21 21:45:00|1897.3|1895.3|1897.5|1895.5|1897.7|1895.7|1897.3|1895.3|0
1671659400000|2022-12-21 21:50:00|1897.7|1895.7|1897.7|1895.7|1897.7|1895.7|1897.5|1895.5|0
1671659700000|2022-12-21 21:55:00|1897.6|1895.6|1898.1|1896.1|1898.3|1896.3|1897.6|1895.6|0
1671660000000|2022-12-21 22:00:00|1898|1896|1898|1896|1898|1896|1897.9|1895.9|0
1671660300000|2022-12-21 22:05:00|1897.9|1895.9|1898|1896|1898|1896|1897.9|1895.9|0
1671660600000|2022-12-21 22:10:00|1898.4|1896.4|1898.4|1896.4|1898.6|1896.6|1898.2|1896.2|0
1671660900000|2022-12-21 22:15:00|1898.3|1896.3|1898.2|1896.2|1898.4|1896.4|1898.2|1896.2|0
1671661200000|2022-12-21 22:20:00|1898.3|1896.3|1898.3|1896.3|1898.3|1896.3|1898.2|1896.2|0
1671661500000|2022-12-21 22:25:00|1898.2|1896.2|1898.2|1896.2|1898.2|1896.2|1898.1|1896.1|0
1671661800000|2022-12-21 22:30:00|1898.1|1896.1|1897.9|1895.9|1898.1|1896.1|1897.9|1895.9|0
1671662100000|2022-12-21 22:35:00|1897.8|1895.8|1898.1|1896.1|1898.1|1896.1|1897.8|1895.8|0
1671662400000|2022-12-21 22:40:00|1898|1896|1898|1896|1898.1|1896.1|1897.9|1895.9|0
1671663000000|2022-12-21 22:50:00|1897.9|1895.9|1897.9|1895.9|1898|1896|1897.9|1895.9|0
1671663300000|2022-12-21 22:55:00|1898|1896|1898.1|1896.1|1898.1|1896.1|1898|1896|0
1671663600000|2022-12-21 23:00:00|1898.3|1896.3|1897.1|1895.1|1899.6|1897.6|1896.9|1894.9|0
1671663900000|2022-12-21 23:05:00|1897|1895|1896.7|1894.7|1897.2|1895.2|1896.6|1894.6|0
1671664200000|2022-12-21 23:10:00|1896.4|1894.4|1896.7|1894.7|1896.7|1894.7|1896.3|1894.3|0
1671664500000|2022-12-21 23:15:00|1896.9|1894.9|1897|1895|1897.1|1895.1|1896.5|1894.5|0
1671664800000|2022-12-21 23:20:00|1896.8|1894.8|1898|1896|1898.1|1896.1|1896.5|1894.5|0
1671665100000|2022-12-21 23:25:00|1898.1|1896.1|1897.6|1895.6|1898.3|1896.3|1897.6|1895.6|0
1671665400000|2022-12-21 23:30:00|1897.9|1895.9|1899.1|1897.1|1899.1|1897.1|1897.6|1895.6|0
1671665700000|2022-12-21 23:35:00|1899.4|1897.4|1903.4|1901.4|1903.4|1901.4|1899.4|1897.4|0
1671666000000|2022-12-21 23:40:00|1903.6|1901.6|1901.6|1899.6|1904.4|1902.4|1901.3|1899.3|0
1671666300000|2022-12-21 23:45:00|1901.5|1899.5|1899|1897.8|1901.5|1899.5|1897|1895.8|1476
1671666600000|2022-12-21 23:50:00|1898.8|1897.6|1898.5|1897.3|1900.5|1899.3|1898.5|1897.3|358
1671666900000|2022-12-21 23:55:00|1899|1897.8|1902.5|1901.3|1902.5|1901.3|1898|1896.8|755
1671667200000|2022-12-22 00:00:00|1902.3|1901.5|1899.8|1899|1902.8|1902|1897.3|1896.5|3384
1671667500000|2022-12-22 00:05:00|1900.3|1899.5|1898.8|1898|1901.3|1900.5|1897.8|1897|1246
1671667800000|2022-12-22 00:10:00|1899.3|1898.5|1899.3|1898.5|1900.3|1899.5|1898.3|1897.5|974
1671668100000|2022-12-22 00:15:00|1899.8|1899|1898.3|1897.5|1899.8|1899|1897.8|1897|753
1671668400000|2022-12-22 00:20:00|1898.8|1898|1900.8|1900|1900.8|1900|1897.3|1896.5|912
1671668700000|2022-12-22 00:25:00|1900.3|1899.5|1901.3|1900.5|1901.8|1901|1899.8|1899|632
1671669000000|2022-12-22 00:30:00|1900.8|1900|1899.3|1898.5|1901.3|1900.5|1898.8|1898|765
1671669300000|2022-12-22 00:35:00|1899.8|1899|1899.3|1898.5|1900.3|1899.5|1898.3|1897.5|527
1671669600000|2022-12-22 00:40:00|1899.8|1899|1901.8|1901|1902.3|1901.5|1899.8|1899|495
1671669900000|2022-12-22 00:45:00|1901.3|1900.5|1904.8|1904|1904.8|1904|1901.3|1900.5|641
1671670200000|2022-12-22 00:50:00|1904.3|1903.5|1903.8|1903|1904.8|1904|1903.3|1902.5|663
1671670500000|2022-12-22 00:55:00|1903.3|1902.5|1900.8|1900|1903.8|1903|1900.3|1899.5|630
1671670800000|2022-12-22 01:00:00|1900.3|1899.5|1898.8|1898|1900.8|1900|1898.3|1897.5|861
1671671100000|2022-12-22 01:05:00|1899.1|1898.3|1897.3|1896.5|1899.1|1898.3|1897.3|1896.5|709
1671671400000|2022-12-22 01:10:00|1897.8|1897|1898.3|1897.5|1898.3|1897.5|1896.3|1895.5|604
1671671700000|2022-12-22 01:15:00|1897.8|1897|1896.8|1896|1899.8|1899|1896.8|1896|558
1671672000000|2022-12-22 01:20:00|1897.3|1896.5|1897.8|1897|1899.3|1898.5|1896.8|1896|458
1671672300000|2022-12-22 01:25:00|1898.3|1897.5|1897.8|1897|1899.8|1899|1897.3|1896.5|296
1671672600000|2022-12-22 01:30:00|1897.3|1896.5|1897.3|1896.5|1898.3|1897.5|1897.3|1896.5|693
1671672900000|2022-12-22 01:35:00|1897.1|1896.3|1898.3|1897.5|1898.3|1897.5|1895.3|1894.5|670
1671673200000|2022-12-22 01:40:00|1898.8|1898|1896.8|1896|1899.3|1898.5|1896.8|1896|405
1671673500000|2022-12-22 01:45:00|1897.3|1896.5|1897.8|1897|1897.8|1897|1896.8|1896|263
1671673800000|2022-12-22 01:50:00|1897.6|1896.8|1899.3|1898.5|1899.3|1898.5|1897.6|1896.8|279
1671674100000|2022-12-22 01:55:00|1898.8|1898|1900.8|1900|1900.8|1900|1898.8|1898|265
1671674400000|2022-12-22 02:00:00|1900.3|1899.5|1901.8|1901|1901.8|1901|1900.3|1899.5|172
1671674700000|2022-12-22 02:05:00|1901.3|1900.5|1902.8|1902|1903.3|1902.5|1901.3|1900.5|337
1671675000000|2022-12-22 02:10:00|1903.3|1902.5|1902.3|1901.5|1903.8|1903|1902.3|1901.5|425
1671675300000|2022-12-22 02:15:00|1901.8|1901|1902.8|1902|1902.8|1902|1901.3|1900.5|276
1671675600000|2022-12-22 02:20:00|1903.3|1902.5|1903.8|1903|1904.3|1903.5|1903.3|1902.5|293
1671675900000|2022-12-22 02:25:00|1903.3|1902.5|1902.3|1901.5|1903.3|1902.5|1902.3|1901.5|242
1671676200000|2022-12-22 02:30:00|1901.8|1901|1901.3|1900.5|1901.8|1901|1900.8|1900|303
1671676500000|2022-12-22 02:35:00|1900.8|1900|1901.3|1900.5|1901.8|1901|1900.8|1900|143
1671676800000|2022-12-22 02:40:00|1901.8|1901|1901.3|1900.5|1901.8|1901|1901.3|1900.5|87
1671677100000|2022-12-22 02:45:00|1901.8|1901|1902.3|1901.5|1902.3|1901.5|1901.8|1901|70
1671677400000|2022-12-22 02:50:00|1901.8|1901|1901.8|1901|1902.3|1901.5|1901.8|1901|116
1671677700000|2022-12-22 02:55:00|||||||||42
1671678000000|2022-12-22 03:00:00|||||||||30
1671678300000|2022-12-22 03:05:00|||||||||58
1671678600000|2022-12-22 03:10:00|1901.3|1900.5|1900.8|1900|1901.3|1900.5|1900.8|1900|201
1671678900000|2022-12-22 03:15:00|1901.3|1900.5|1901.3|1900.5|1901.3|1900.5|1901.3|1900.5|158
1671679200000|2022-12-22 03:20:00|1900.8|1900|1901.3|1900.5|1901.3|1900.5|1900.8|1900|356
1671679500000|2022-12-22 03:25:00|1900.8|1900|1901.3|1900.5|1901.3|1900.5|1900.8|1900|351
1671679800000|2022-12-22 03:30:00|1901.8|1901|1901.8|1901|1901.8|1901|1900.8|1900|645
1671680100000|2022-12-22 03:35:00|1901.3|1900.5|1901.8|1901|1901.8|1901|1900.8|1900|376
1671680400000|2022-12-22 03:40:00|1901.3|1900.5|1902.8|1902|1902.8|1902|1901.3|1900.5|337
1671680700000|2022-12-22 03:45:00|1903|1902.2|1903.3|1902.5|1903.3|1902.5|1902.8|1902|288
1671681000000|2022-12-22 03:50:00|1903.8|1903|1903.8|1903|1903.8|1903|1903.5|1902.7|163
1671681300000|2022-12-22 03:55:00|1904.3|1903.5|1905.3|1904.5|1905.3|1904.5|1904.3|1903.5|414
1671681600000|2022-12-22 04:00:00|1905|1904.2|1904.8|1904|1905.3|1904.5|1904.3|1903.5|334
1671681900000|2022-12-22 04:05:00|1904.3|1903.5|1904.8|1904|1904.8|1904|1904.3|1903.5|170
1671682200000|2022-12-22 04:10:00|1905.3|1904.5|1905.8|1905|1906.3|1905.5|1905.3|1904.5|210
1671682500000|2022-12-22 04:15:00|1906.3|1905.5|1905.3|1904.5|1906.3|1905.5|1905.3|1904.5|195
1671682800000|2022-12-22 04:20:00|1904.8|1904|1905.8|1905|1906.3|1905.5|1904.8|1904|395
1671683100000|2022-12-22 04:25:00|1905.3|1904.5|1905.3|1904.5|1905.8|1905|1905.3|1904.5|112
1671683400000|2022-12-22 04:30:00|1906.3|1905.5|1906.3|1905.5|1907.8|1907|1906.3|1905.5|930
1671683700000|2022-12-22 04:35:00|1906.8|1906|1906.3|1905.5|1906.8|1906|1906.3|1905.5|195
1671684000000|2022-12-22 04:40:00|1906.8|1906|1906.8|1906|1906.8|1906|1906.8|1906|166
1671684300000|2022-12-22 04:45:00|1907.3|1906.5|1906.8|1906|1907.3|1906.5|1906.3|1905.5|452
1671684600000|2022-12-22 04:50:00|1907.3|1906.5|1906.8|1906|1907.3|1906.5|1906.8|1906|179
1671684900000|2022-12-22 04:55:00|1906.3|1905.5|1906.3|1905.5|1906.8|1906|1906.3|1905.5|163
1671685200000|2022-12-22 05:00:00|1906.8|1906|1906.8|1906|1906.8|1906|1906.3|1905.5|309
1671685500000|2022-12-22 05:05:00|1906.3|1905.5|1907.3|1906.5|1907.3|1906.5|1906.3|1905.5|419
1671685800000|2022-12-22 05:10:00|1907.8|1907|1907.3|1906.5|1907.8|1907|1907.3|1906.5|391
1671686100000|2022-12-22 05:15:00|1907.8|1907|1905.8|1905|1907.8|1907|1905.8|1905|707
1671686400000|2022-12-22 05:20:00|1906.3|1905.5|1906.8|1906|1907.3|1906.5|1905.8|1905|416
1671686700000|2022-12-22 05:25:00|1907.3|1906.5|1907.8|1907|1907.8|1907|1907|1906.2|335
1671687000000|2022-12-22 05:30:00|1908.3|1907.5|1908.8|1908|1908.8|1908|1908.3|1907.5|374
1671687300000|2022-12-22 05:35:00|1908.3|1907.5|1907.8|1907|1908.3|1907.5|1907.3|1906.5|558
1671687600000|2022-12-22 05:40:00|1908.3|1907.5|1907.8|1907|1908.3|1907.5|1907.3|1906.5|354
1671687900000|2022-12-22 05:45:00|1907.3|1906.5|1906.8|1906|1907.3|1906.5|1906.8|1906|476
1671688200000|2022-12-22 05:50:00|1906.3|1905.5|1905.3|1904.5|1906.3|1905.5|1905.3|1904.5|981
1671688500000|2022-12-22 05:55:00|1905|1904.2|1906.8|1906|1906.8|1906|1904.8|1904|2989
1671688800000|2022-12-22 06:00:00|1907.3|1906.5|1905.8|1905|1907.3|1906.5|1905.8|1905|3007
1671689100000|2022-12-22 06:05:00|1906.3|1905.5|1906.4|1904.4|1906.7|1905.5|1905.8|1904.4|512
1671689400000|2022-12-22 06:10:00|1906.3|1904.3|1907.6|1905.6|1907.6|1905.6|1905.6|1903.6|1
1671689700000|2022-12-22 06:15:00|1907.4|1905.4|1906.4|1904.4|1907.4|1905.4|1905.8|1903.8|672
1671690000000|2022-12-22 06:20:00|1906.3|1904.3|1906.7|1904.7|1906.7|1904.7|1906|1904|0
1671690300000|2022-12-22 06:25:00|1906.4|1904.4|1906.5|1904.5|1906.6|1904.6|1906.2|1904.2|0
1671690600000|2022-12-22 06:30:00|1906.3|1904.3|1905.5|1903.5|1906.4|1904.4|1905.5|1903.5|0
1671690900000|2022-12-22 06:35:00|1905.7|1903.7|1905.8|1903.8|1905.8|1903.8|1905.3|1903.3|0
1671691200000|2022-12-22 06:40:00|1906|1904|1906|1904|1906|1904|1905.8|1903.8|0
1671691500000|2022-12-22 06:45:00|1906.2|1904.2|1906.3|1904.3|1906.3|1904.3|1906.1|1904.1|0
1671691800000|2022-12-22 06:50:00|1906.6|1904.6|1906.4|1904.4|1906.9|1904.9|1906.3|1904.3|0
1671692100000|2022-12-22 06:55:00|1906.7|1904.7|1906.9|1904.9|1907.4|1905.4|1906.5|1904.5|0
1671692400000|2022-12-22 07:00:00|1906.7|1904.7|1906|1904|1906.7|1904.7|1905.8|1903.8|0
1671692700000|2022-12-22 07:05:00|1905.8|1903.8|1905.8|1903.8|1906.2|1904.2|1905.7|1903.7|0
1671693000000|2022-12-22 07:10:00|1905.6|1903.6|1906.3|1904.3|1906.3|1904.3|1905.6|1903.6|0
1671693300000|2022-12-22 07:15:00|1906.1|1904.1|1906.7|1904.7|1906.7|1904.7|1906.1|1904.1|0
1671693600000|2022-12-22 07:20:00|1906.4|1904.4|1906.7|1904.7|1906.7|1904.7|1906.4|1904.4|0
1671693900000|2022-12-22 07:25:00|1906.4|1904.4|1905.8|1903.8|1906.5|1904.5|1905.8|1903.8|0
1671694200000|2022-12-22 07:30:00|1905|1903.5|1904|1902.8|1905|1903.8|1904|1902.8|284
1671694500000|2022-12-22 07:35:00|1904.5|1903.3|1905|1903.8|1905|1903.8|1904|1902.8|218
1671694800000|2022-12-22 07:40:00|1904.5|1903.3|1903.5|1902.3|1904.5|1903.3|1903.5|1902.3|228
1671695100000|2022-12-22 07:45:00|1904|1902.8|1905|1903.8|1905.5|1904.3|1904|1902.8|117
1671695400000|2022-12-22 07:50:00|1905.2|1904|1905|1903.8|1905.5|1904.3|1905|1903.8|16
1671695700000|2022-12-22 07:55:00|1905.5|1904.3|1905|1903.8|1905.5|1904.3|1905|1903.8|91
1671696000000|2022-12-22 08:00:00|1905.5|1904.3|1905.5|1904.3|1906|1904.8|1905|1903.8|222
1671696300000|2022-12-22 08:05:00|1905.2|1904|1905.5|1904.3|1906|1904.8|1905|1903.8|117
1671696600000|2022-12-22 08:10:00|1906|1904.8|1905.5|1904.3|1906|1904.8|1905.5|1904.3|71
1671696900000|2022-12-22 08:15:00|1906|1904.8|1906.5|1905.3|1906.5|1905.3|1906|1904.8|206
1671697200000|2022-12-22 08:20:00|1907|1905.8|1906|1904.8|1907|1905.8|1906|1904.8|90
1671697500000|2022-12-22 08:25:00|1906.2|1905|1905.5|1904.3|1906.5|1905.3|1905.5|1904.3|102
1671697800000|2022-12-22 08:30:00|1905.2|1904|1905.5|1904.3|1905.5|1904.3|1905|1903.8|94
1671698100000|2022-12-22 08:35:00|1905|1903.8|1906|1904.8|1906|1904.8|1905|1903.8|73
1671698400000|2022-12-22 08:40:00|1905.5|1904.3|1906|1904.8|1906.5|1905.3|1905.5|1904.3|18
1671698700000|2022-12-22 08:45:00|1905.5|1904.3|1905|1903.8|1906.5|1905.3|1905|1903.8|331
1671699000000|2022-12-22 08:50:00|1905.5|1904.3|1905|1903.8|1905.5|1904.3|1905|1903.8|92
1671699300000|2022-12-22 08:55:00|1904.5|1903.3|1905|1903.8|1905|1903.8|1904.5|1903.3|76
1671699600000|2022-12-22 09:00:00|1905.5|1904.3|1906|1904.8|1906|1904.8|1905|1903.8|45
1671699900000|2022-12-22 09:05:00|1905.7|1904.5|1905.5|1904.3|1906|1904.8|1905.5|1904.3|29
1671700200000|2022-12-22 09:10:00|1905.2|1904|1905|1903.8|1905.5|1904.3|1905|1903.8|10
1671700500000|2022-12-22 09:15:00|1905.2|1904|1903|1901.8|1905.5|1904.3|1902|1900.8|265
1671700800000|2022-12-22 09:20:00|1903.5|1902.3|1903|1901.8|1904|1902.8|1903|1901.8|53
1671701100000|2022-12-22 09:25:00|1902.5|1901.3|1903|1901.8|1903|1901.8|1902|1900.8|55
1671701400000|2022-12-22 09:30:00|1902.7|1901.5|1903|1901.8|1903|1901.8|1902.5|1901.3|44
1671701700000|2022-12-22 09:35:00|1903.5|1902.3|1903|1901.8|1903.5|1902.3|1903|1901.8|35
1671702000000|2022-12-22 09:40:00|1902.7|1901.5|1903.5|1902.3|1904|1902.8|1902.5|1901.3|32
1671702300000|2022-12-22 09:45:00|1903.2|1902|1902.5|1901.3|1903.5|1902.3|1902.5|1901.3|14
1671702600000|2022-12-22 09:50:00|1902.7|1901.5|1903|1901.8|1903.2|1902|1902.5|1901.3|20
1671702900000|2022-12-22 09:55:00|1902.5|1901.3|1902.5|1901.3|1902.5|1901.3|1902.5|1901.3|9
1671703200000|2022-12-22 10:00:00|1902|1900.8|1902.5|1901.3|1902.5|1901.3|1901.5|1900.3|99
1671703500000|2022-12-22 10:05:00|1902|1900.8|1901.5|1900.3|1902|1900.8|1901.5|1900.3|63
1671703800000|2022-12-22 10:10:00|1901|1899.8|1900|1898.8|1901|1899.8|1900|1898.8|104
1671704100000|2022-12-22 10:15:00|1899.5|1898.3|1899.5|1898.3|1900|1898.8|1898.5|1897.3|138
1671704400000|2022-12-22 10:20:00|1900|1898.8|1901|1899.8|1901|1899.8|1899.7|1898.5|22
1671704700000|2022-12-22 10:25:00|1901.5|1900.3|1901.5|1900.3|1901.5|1900.3|1901|1899.8|73
1671705000000|2022-12-22 10:30:00|1901.2|1900|1901|1899.8|1901.5|1900.3|1901|1899.8|29
1671705300000|2022-12-22 10:35:00|1901.5|1900.3|1901.5|1900.3|1901.5|1900.3|1901|1899.8|74
1671705600000|2022-12-22 10:40:00|1902|1900.8|1900.7|1899.5|1902|1900.8|1900.5|1899.3|24
1671705900000|2022-12-22 10:45:00|1900.5|1899.3|1901.5|1900.3|1902|1900.8|1900.5|1899.3|14
1671706200000|2022-12-22 10:50:00|1901.2|1900|1901|1899.8|1901.2|1900|1900.5|1899.3|8
1671706500000|2022-12-22 10:55:00|1901.2|1900|1901|1899.8|1901.5|1900.3|1900.5|1899.3|29
1671706800000|2022-12-22 11:00:00|1901.5|1900.3|1901.5|1900.3|1901.5|1900.3|1901|1899.8|35
1671707100000|2022-12-22 11:05:00|1901|1899.8|1900.5|1899.3|1901|1899.8|1900.2|1899|46
1671707400000|2022-12-22 11:10:00|1901|1899.8|1900.5|1899.3|1901|1899.8|1900.5|1899.3|33
1671707700000|2022-12-22 11:15:00|1901|1899.8|1900.5|1899.3|1901|1899.8|1900|1898.8|70
1671708000000|2022-12-22 11:20:00|1900.2|1899|1901|1899.8|1901|1899.8|1900|1898.8|71
1671708300000|2022-12-22 11:25:00|1900.7|1899.5|1900.5|1899.3|1900.7|1899.5|1900.5|1899.3|49
1671708600000|2022-12-22 11:30:00|1901|1899.8|1900.5|1899.3|1901.5|1900.3|1900.5|1899.3|86
1671708900000|2022-12-22 11:35:00|1901|1899.8|1901|1899.8|1901.5|1900.3|1901|1899.8|59
1671709200000|2022-12-22 11:40:00|1901.2|1900|1901|1899.8|1901.5|1900.3|1900.5|1899.3|10
1671709500000|2022-12-22 11:45:00|1900.5|1899.3|1897.5|1896.3|1900.5|1899.3|1897.5|1896.3|342
1671709800000|2022-12-22 11:50:00|1898|1896.8|1898.5|1897.3|1899|1897.8|1898|1896.8|211
1671710100000|2022-12-22 11:55:00|1898.7|1897.5|1898.5|1897.3|1899|1897.8|1898.5|1897.3|120
1671710400000|2022-12-22 12:00:00|1898.7|1897.5|1899.5|1898.3|1900|1898.8|1898.7|1897.5|37
1671710700000|2022-12-22 12:05:00|1899.7|1898.5|1899.5|1898.3|1900|1898.8|1899.2|1898|66
1671711000000|2022-12-22 12:10:00|1899.2|1898|1898.5|1897.3|1899.5|1898.3|1898.5|1897.3|22
1671711300000|2022-12-22 12:15:00|1899|1897.8|1898.5|1897.3|1899|1897.8|1898.5|1897.3|43
1671711600000|2022-12-22 12:20:00|1898|1896.8|1898|1896.8|1898.5|1897.3|1897|1895.8|149
1671711900000|2022-12-22 12:25:00|1898.2|1897|1898.5|1897.3|1898.5|1897.3|1897.5|1896.3|63
1671712200000|2022-12-22 12:30:00|1898.7|1897.5|1898.5|1897.3|1899|1897.8|1898.5|1897.3|32
1671712500000|2022-12-22 12:35:00|1898.2|1897|1898|1896.8|1898.5|1897.3|1897.5|1896.3|41
1671712800000|2022-12-22 12:40:00|1898.2|1897|1899.5|1898.3|1899.5|1898.3|1898|1896.8|40
1671713100000|2022-12-22 12:45:00|1899|1897.8|1899|1897.8|1899.5|1898.3|1898.5|1897.3|35
1671713400000|2022-12-22 12:50:00|1898.7|1897.5|1899|1897.8|1899.5|1898.3|1898.5|1897.3|13
1671713700000|2022-12-22 12:55:00|1899.2|1898|1899.5|1898.3|1899.5|1898.3|1899|1897.8|15
1671714000000|2022-12-22 13:00:00|1900|1898.8|1900|1898.8|1900|1898.8|1899.5|1898.3|8
1671714300000|2022-12-22 13:05:00|1900.2|1899|1900|1898.8|1900.2|1899|1899.5|1898.3|69
1671714600000|2022-12-22 13:10:00|1899.5|1898.3|1899|1897.8|1900|1898.8|1899|1897.8|30
1671714900000|2022-12-22 13:15:00|1899.2|1898|1899.5|1898.3|1899.5|1898.3|1899|1897.8|13
1671715200000|2022-12-22 13:20:00|1899|1897.8|1898.5|1897.3|1899|1897.8|1898|1896.8|48
1671715500000|2022-12-22 13:25:00|1898|1896.8|1898.5|1897.3|1898.5|1897.3|1898|1896.8|19
1671715800000|2022-12-22 13:30:00|1898.2|1897|1898|1896.8|1898.2|1897|1896.5|1895.3|193
1671716100000|2022-12-22 13:35:00|1898.2|1897|1898|1896.8|1899|1897.8|1898|1896.8|63
1671716400000|2022-12-22 13:40:00|1898.5|1897.3|1896|1894.8|1898.5|1897.3|1896|1894.8|72
1671716700000|2022-12-22 13:45:00|1896.2|1895|1895.5|1894.3|1897|1895.8|1895|1893.8|67
1671717000000|2022-12-22 13:50:00|1895|1893.8|1895|1893.8|1896.2|1895|1894.5|1893.3|206
1671717300000|2022-12-22 13:55:00|1895.2|1894|1896|1894.8|1896|1894.8|1895|1893.8|44
1671717600000|2022-12-22 14:00:00|1895.5|1894.3|1895.7|1894.5|1896|1894.8|1895|1893.8|47
1671717900000|2022-12-22 14:05:00|1895.5|1894.3|1894.5|1893.3|1896|1894.8|1894.5|1893.3|115
1671718200000|2022-12-22 14:10:00|1895|1893.8|1895|1893.8|1895|1893.8|1894.7|1893.5|10
1671718500000|2022-12-22 14:15:00|1895.2|1894|1895|1893.8|1895.7|1894.5|1894.7|1893.5|64
1671718800000|2022-12-22 14:20:00|1895.5|1894.3|1895.5|1894.3|1895.5|1894.3|1895|1893.8|22
1671719100000|2022-12-22 14:25:00|1895.2|1894|1895.5|1894.3|1895.5|1894.3|1894.5|1893.3|38
1671719400000|2022-12-22 14:30:00|1895.2|1894|1893|1891.8|1896|1894.8|1893|1891.8|598
1671719700000|2022-12-22 14:35:00|1892.5|1891.3|1892|1890.8|1894|1892.8|1892|1890.8|489
1671720000000|2022-12-22 14:40:00|1891.5|1890.3|1892|1890.8|1892.5|1891.3|1891.5|1890.3|414
1671720300000|2022-12-22 14:45:00|1891.5|1890.3|1891.5|1890.3|1892.5|1891.3|1891|1889.8|180
1671720600000|2022-12-22 14:50:00|1892|1890.8|1891.5|1890.3|1892.5|1891.3|1891.5|1890.3|110
1671720900000|2022-12-22 14:55:00|1892|1890.8|1892|1890.8|1892.5|1891.3|1891.5|1890.3|186
1671721200000|2022-12-22 15:00:00|1891.7|1890.5|1889|1887.8|1892|1890.8|1888.2|1887|503
1671721500000|2022-12-22 15:05:00|1888.5|1887.3|1887.5|1886.3|1889|1887.8|1887.5|1886.3|208
1671721800000|2022-12-22 15:10:00|1888|1886.8|1887.5|1886.3|1888|1886.8|1886|1884.8|392
1671722100000|2022-12-22 15:15:00|1887|1885.8|1889|1887.8|1889.5|1888.3|1887|1885.8|207
1671722400000|2022-12-22 15:20:00|1888.5|1887.3|1888|1886.8|1889|1887.8|1887.5|1886.3|125
1671722700000|2022-12-22 15:25:00|1887.5|1886.3|1888|1886.8|1889|1887.8|1887.5|1886.3|178
1671723000000|2022-12-22 15:30:00|1887.7|1886.5|1887|1885.8|1888|1886.8|1886.5|1885.3|298
1671723300000|2022-12-22 15:35:00|1887.5|1886.3|1887|1885.8|1887.5|1886.3|1886.5|1885.3|94
1671723600000|2022-12-22 15:40:00|1886.7|1885.5|1887|1885.8|1888|1886.8|1886.5|1885.3|108
1671723900000|2022-12-22 15:45:00|1887.2|1886|1887.5|1886.3|1888|1886.8|1886.5|1885.3|104
1671724200000|2022-12-22 15:50:00|1887.2|1886|1886.5|1885.3|1887.5|1886.3|1886.2|1885|187
1671724500000|2022-12-22 15:55:00|1886.2|1885|1885.5|1884.3|1886.5|1885.3|1885|1883.8|160
1671724800000|2022-12-22 16:00:00|1885.7|1884.5|1886.5|1885.3|1886.5|1885.3|1885.5|1884.3|73
1671725100000|2022-12-22 16:05:00|1886.2|1885|1887|1885.8|1887.5|1886.3|1886|1884.8|66
1671725400000|2022-12-22 16:10:00|1887.5|1886.3|1886.5|1885.3|1887.5|1886.3|1886|1884.8|33
1671725700000|2022-12-22 16:15:00|1886.2|1885|1886|1884.8|1887|1885.8|1886|1884.8|103
1671726000000|2022-12-22 16:20:00|1886.2|1885|1886|1884.8|1886.7|1885.5|1885.5|1884.3|59
1671726300000|2022-12-22 16:25:00|1885.7|1884.5|1885.5|1884.3|1886|1884.8|1885|1883.8|155
1671726600000|2022-12-22 16:30:00|1885.7|1884.5|1885.5|1884.3|1886.2|1885|1885|1883.8|193
1671726900000|2022-12-22 16:35:00|1886|1884.8|1885|1883.8|1886.5|1885.3|1885|1883.8|145
1671727200000|2022-12-22 16:40:00|1884.5|1883.3|1883.5|1882.3|1884.5|1883.3|1883|1881.8|331
1671727500000|2022-12-22 16:45:00|1883|1881.8|1882.7|1881.5|1883.5|1882.3|1882.5|1881.3|126
1671727800000|2022-12-22 16:50:00|1882.5|1881.3|1883.5|1882.3|1883.5|1882.3|1882.5|1881.3|55
1671728100000|2022-12-22 16:55:00|1883|1881.8|1884.5|1883.3|1884.5|1883.3|1883|1881.8|52
1671728400000|2022-12-22 17:00:00|1884|1882.8|1884.5|1883.3|1885|1883.8|1883.5|1882.3|79
1671728700000|2022-12-22 17:05:00|1884|1882.8|1884.5|1883.3|1884.5|1883.3|1883.5|1882.3|150
1671729000000|2022-12-22 17:10:00|1884.7|1883.5|1884|1882.8|1885|1883.8|1884|1882.8|59
1671729300000|2022-12-22 17:15:00|1884.2|1883|1884|1882.8|1885|1883.8|1884|1882.8|68
1671729600000|2022-12-22 17:20:00|1884.5|1883.3|1882|1880.8|1884.5|1883.3|1882|1880.8|45
1671729900000|2022-12-22 17:25:00|1881.5|1880.3|1880.5|1879.3|1882|1880.8|1880|1878.8|199
1671730200000|2022-12-22 17:30:00|1880.7|1879.5|1880|1878.8|1881|1879.8|1880|1878.8|89
1671730500000|2022-12-22 17:35:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|95
1671730800000|2022-12-22 17:40:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1878.5|1877.3|68
1671731100000|2022-12-22 17:45:00|1880|1878.8|1881|1879.8|1881|1879.8|1880|1878.8|73
1671731400000|2022-12-22 17:50:00|1880.5|1879.3|1880.5|1879.3|1881|1879.8|1880.5|1879.3|75
1671731700000|2022-12-22 17:55:00|1880|1878.8|1880.5|1879.3|1881|1879.8|1880|1878.8|52
1671732000000|2022-12-22 18:00:00|1880.2|1879|1877|1875.8|1880.5|1879.3|1877|1875.8|190
1671732300000|2022-12-22 18:05:00|1877.2|1876|1877.5|1876.3|1878.5|1877.3|1877|1875.8|88
1671732600000|2022-12-22 18:10:00|1877.7|1876.5|1878.5|1877.3|1879.2|1878|1877.7|1876.5|48
1671732900000|2022-12-22 18:15:00|1879|1877.8|1878.5|1877.3|1879.5|1878.3|1878|1876.8|105
1671733200000|2022-12-22 18:20:00|1879|1877.8|1878|1876.8|1879|1877.8|1877.5|1876.3|66
1671733500000|2022-12-22 18:25:00|1878.2|1877|1878.5|1877.3|1879|1877.8|1877.5|1876.3|41
1671733800000|2022-12-22 18:30:00|1878|1876.8|1876.5|1875.3|1878|1876.8|1876.5|1875.3|120
1671734100000|2022-12-22 18:35:00|1876.2|1875|1879|1877.8|1879|1877.8|1876|1874.8|77
1671734400000|2022-12-22 18:40:00|1878.5|1877.3|1879.7|1878.5|1880|1878.8|1878.5|1877.3|54
1671734700000|2022-12-22 18:45:00|1879.5|1878.3|1879|1877.8|1879.7|1878.5|1878.5|1877.3|42
1671735000000|2022-12-22 18:50:00|1878.7|1877.5|1879|1877.8|1879|1877.8|1878|1876.8|34
1671735300000|2022-12-22 18:55:00|1878.5|1877.3|1878.5|1877.3|1879|1877.8|1878|1876.8|55
1671735600000|2022-12-22 19:00:00|1878.7|1877.5|1878.7|1877.5|1880|1878.8|1878.5|1877.3|64
1671735900000|2022-12-22 19:05:00|1878.5|1877.3|1879|1877.8|1879.5|1878.3|1878.5|1877.3|14
1671736200000|2022-12-22 19:10:00|1879.2|1878|1881.5|1880.3|1881.5|1880.3|1879|1877.8|75
1671736500000|2022-12-22 19:15:00|1881|1879.8|1880|1878.8|1881|1879.8|1880|1878.8|32
1671736800000|2022-12-22 19:20:00|1880.5|1879.3|1881.5|1880.3|1881.5|1880.3|1879|1877.8|113
1671737100000|2022-12-22 19:25:00|1881.2|1880|1882.5|1881.3|1883|1881.8|1880.5|1879.3|105
1671737400000|2022-12-22 19:30:00|1882|1880.8|1883|1881.8|1883.5|1882.3|1882|1880.8|26
1671737700000|2022-12-22 19:35:00|1883.2|1882|1882|1880.8|1883.5|1882.3|1881.5|1880.3|42
1671738000000|2022-12-22 19:40:00|1882.5|1881.3|1883|1881.8|1883|1881.8|1881.5|1880.3|38
1671738300000|2022-12-22 19:45:00|1882.7|1881.5|1884|1882.8|1884.2|1883|1882.7|1881.5|92
1671738600000|2022-12-22 19:50:00|1884.2|1883|1885|1883.8|1885|1883.8|1884|1882.8|43
1671738900000|2022-12-22 19:55:00|1885.2|1884|1886|1884.8|1886.5|1885.3|1885|1883.8|67
1671739200000|2022-12-22 20:00:00|1886.5|1885.3|1886|1884.8|1886.5|1885.3|1885.2|1884|45
1671739500000|2022-12-22 20:05:00|1885.5|1884.3|1888|1886.8|1888|1886.8|1885.5|1884.3|55
1671739800000|2022-12-22 20:10:00|1887.7|1886.5|1887|1885.8|1888|1886.8|1886.5|1885.3|54
1671740100000|2022-12-22 20:15:00|1887.2|1886|1889|1887.8|1889|1887.8|1887|1885.8|58
1671740400000|2022-12-22 20:20:00|1889.2|1888|1890|1888.8|1890.5|1889.3|1888.5|1887.3|66
1671740700000|2022-12-22 20:25:00|1889.7|1888.5|1890|1888.8|1890.5|1889.3|1889.5|1888.3|69
1671741000000|2022-12-22 20:30:00|1890.5|1889.3|1889.5|1888.3|1890.5|1889.3|1889.5|1888.3|88
1671741300000|2022-12-22 20:35:00|1889|1887.8|1888|1886.8|1889|1887.8|1887|1885.8|59
1671741600000|2022-12-22 20:40:00|1887.7|1886.5|1887.5|1886.3|1888|1886.8|1886.5|1885.3|94
1671741900000|2022-12-22 20:45:00|1887.7|1886.5|1888.5|1887.3|1888.7|1887.5|1887.5|1886.3|90
1671742200000|2022-12-22 20:50:00|1888.7|1887.5|1890.9|1888.9|1890.9|1888.9|1888.5|1887.3|181
1671742500000|2022-12-22 20:55:00|1890.6|1888.6|1890.8|1888.8|1891.2|1889.2|1890|1888|1
1671742800000|2022-12-22 21:00:00|1891.1|1889.1|1891.7|1889.7|1892.9|1890.9|1891.1|1889.1|3
1671743100000|2022-12-22 21:05:00|1891.8|1889.8|1889.8|1887.8|1891.8|1889.8|1889.8|1887.8|0
1671743400000|2022-12-22 21:10:00|1889.7|1887.7|1888.9|1886.9|1890.1|1888.1|1888.7|1886.7|0
1671743700000|2022-12-22 21:15:00|1888.8|1886.8|1888.5|1886.5|1889.8|1887.8|1888.5|1886.5|0
1671744000000|2022-12-22 21:20:00|1888.7|1886.7|1888.2|1886.2|1888.7|1886.7|1888.2|1886.2|0
1671744300000|2022-12-22 21:25:00|1888|1886|1887.8|1885.8|1888.3|1886.3|1887.8|1885.8|0
1671744600000|2022-12-22 21:30:00|1888.1|1886.1|1888.6|1886.6|1888.6|1886.6|1888.1|1886.1|0
1671744900000|2022-12-22 21:35:00|1888.5|1886.5|1888.7|1886.7|1888.8|1886.8|1888.5|1886.5|0
1671745200000|2022-12-22 21:40:00|1888.9|1886.9|1888.9|1886.9|1888.9|1886.9|1888.5|1886.5|0
1671745500000|2022-12-22 21:45:00|1888.7|1886.7|1888.7|1886.7|1888.7|1886.7|1888.7|1886.7|0
1671745800000|2022-12-22 21:50:00|1889|1887|1889.1|1887.1|1889.2|1887.2|1888.6|1886.6|0
1671746100000|2022-12-22 21:55:00|1889.2|1887.2|1889|1887|1889.2|1887.2|1888.3|1886.3|0
1671746400000|2022-12-22 22:00:00|1888.8|1886.8|1888.9|1886.9|1888.9|1886.9|1888.8|1886.8|0
1671746700000|2022-12-22 22:05:00|1888.8|1886.8|1888.8|1886.8|1888.9|1886.9|1888.8|1886.8|0
1671747000000|2022-12-22 22:10:00|1888.9|1886.9|1888.9|1886.9|1888.9|1886.9|1888.9|1886.9|0
1671747300000|2022-12-22 22:15:00|1889|1887|1888.8|1886.8|1889|1887|1888.8|1886.8|0
1671747600000|2022-12-22 22:20:00|1888.7|1886.7|1888.8|1886.8|1888.8|1886.8|1888.7|1886.7|0
1671747900000|2022-12-22 22:25:00|1888.9|1886.9|1889.3|1887.3|1889.3|1887.3|1888.9|1886.9|0
1671748200000|2022-12-22 22:30:00|1889.4|1887.4|1889.6|1887.6|1889.7|1887.7|1889.3|1887.3|0
1671748500000|2022-12-22 22:35:00|1889.7|1887.7|1889.8|1887.8|1889.9|1887.9|1889.7|1887.7|0
1671748800000|2022-12-22 22:40:00|1889.7|1887.7|1889.7|1887.7|1889.7|1887.7|1889.7|1887.7|0
1671749400000|2022-12-22 22:50:00|1889.8|1887.8|1889.8|1887.8|1889.8|1887.8|1889.7|1887.7|0
1671749700000|2022-12-22 22:55:00|1889.9|1887.9|1889.6|1887.6|1889.9|1887.9|1889.6|1887.6|0
1671750000000|2022-12-22 23:00:00|1889.5|1887.5|1889.9|1887.9|1890.8|1888.8|1888.9|1886.9|0
1671750300000|2022-12-22 23:05:00|1890|1888|1890.1|1888.1|1890.1|1888.1|1889.8|1887.8|0
1671750600000|2022-12-22 23:10:00|1889.9|1887.9|1890|1888|1890.2|1888.2|1889.9|1887.9|0
1671750900000|2022-12-22 23:15:00|1890.2|1888.2|1888.8|1886.8|1890.2|1888.2|1888.8|1886.8|0
1671751200000|2022-12-22 23:20:00|1889.1|1887.1|1888.5|1886.5|1889.1|1887.1|1888.4|1886.4|0
1671751500000|2022-12-22 23:25:00|1888.2|1886.2|1887.8|1885.8|1888.7|1886.7|1887.7|1885.7|0
1671751800000|2022-12-22 23:30:00|1888|1886|1891|1889|1892.2|1890.2|1888|1886|0
1671752100000|2022-12-22 23:35:00|1891.2|1889.2|1891.5|1889.5|1891.9|1889.9|1890.8|1888.8|0
1671752400000|2022-12-22 23:40:00|1891.6|1889.6|1891.5|1889.5|1891.8|1889.8|1890.7|1888.7|0
1671752700000|2022-12-22 23:45:00|1891.6|1889.6|1891.5|1890.3|1891.8|1890.3|1887.5|1886.3|1094
1671753000000|2022-12-22 23:50:00|1891.2|1890|1892.5|1891.3|1892.5|1891.3|1891|1889.8|482
1671753300000|2022-12-22 23:55:00|1893|1891.8|1894|1892.8|1894|1892.8|1891|1889.8|800
1671753600000|2022-12-23 00:00:00|1893.8|1893|1894.3|1893.5|1896.8|1896|1891.3|1890.5|1570
1671753900000|2022-12-23 00:05:00|1894.8|1894|1892.3|1891.5|1894.8|1894|1890.8|1890|1038
1671754200000|2022-12-23 00:10:00|1891.8|1891|1890.8|1890|1892.3|1891.5|1888.8|1888|822
1671754500000|2022-12-23 00:15:00|1890.3|1889.5|1892.8|1892|1892.8|1892|1890.3|1889.5|539
1671754800000|2022-12-23 00:20:00|1892.3|1891.5|1891.3|1890.5|1893.3|1892.5|1891.3|1890.5|468
1671755100000|2022-12-23 00:25:00|1890.8|1890|1890.3|1889.5|1891|1890.2|1889.3|1888.5|409
1671755400000|2022-12-23 00:30:00|1889.8|1889|1889.3|1888.5|1890.3|1889.5|1887.8|1887|829
1671755700000|2022-12-23 00:35:00|1888.8|1888|1886.8|1886|1890.3|1889.5|1886.8|1886|530
1671756000000|2022-12-23 00:40:00|1887.3|1886.5|1886.8|1886|1888.3|1887.5|1886.8|1886|608
1671756300000|2022-12-23 00:45:00|1887.3|1886.5|1888.3|1887.5|1888.3|1887.5|1886.3|1885.5|612
1671756600000|2022-12-23 00:50:00|1887.8|1887|1889.3|1888.5|1890.3|1889.5|1887.8|1887|434
1671756900000|2022-12-23 00:55:00|1888.8|1888|1888.8|1888|1889.3|1888.5|1887.8|1887|376
1671757200000|2022-12-23 01:00:00|1889|1888.2|1889.3|1888.5|1890.3|1889.5|1888.3|1887.5|434
1671757500000|2022-12-23 01:05:00|1889.8|1889|1889.3|1888.5|1889.8|1889|1888.8|1888|372
1671757800000|2022-12-23 01:10:00|1888.8|1888|1890.8|1890|1890.8|1890|1888.8|1888|315
1671758100000|2022-12-23 01:15:00|1890.5|1889.7|1892.8|1892|1892.8|1892|1890.3|1889.5|316
1671758400000|2022-12-23 01:20:00|1892.3|1891.5|1892.3|1891.5|1892.3|1891.5|1890.3|1889.5|265
1671758700000|2022-12-23 01:25:00|1892.8|1892|1892|1891.2|1893.3|1892.5|1891.8|1891|261
1671759000000|2022-12-23 01:30:00|1892.3|1891.5|1892.5|1891.7|1892.8|1892|1891.3|1890.5|205
1671759300000|2022-12-23 01:35:00|1892.3|1891.5|1893.8|1893|1895.3|1894.5|1892.3|1891.5|310
1671759600000|2022-12-23 01:40:00|1893.3|1892.5|1894.8|1894|1894.8|1894|1892.8|1892|361
1671759900000|2022-12-23 01:45:00|1895|1894.2|1894.8|1894|1895.8|1895|1893.8|1893|230
1671760200000|2022-12-23 01:50:00|1895.3|1894.5|1895.8|1895|1895.8|1895|1894.3|1893.5|235
1671760500000|2022-12-23 01:55:00|1895.3|1894.5|1894.3|1893.5|1895.8|1895|1893.8|1893|234
1671760800000|2022-12-23 02:00:00|1893.8|1893|1894.8|1894|1895.3|1894.5|1893.8|1893|284
1671761100000|2022-12-23 02:05:00|1895.3|1894.5|1895.3|1894.5|1895.3|1894.5|1894.3|1893.5|240
1671761400000|2022-12-23 02:10:00|1894.8|1894|1894.3|1893.5|1894.8|1894|1893.8|1893|173
1671761700000|2022-12-23 02:15:00|1893.8|1893|1894.3|1893.5|1894.8|1894|1893.8|1893|181
1671762000000|2022-12-23 02:20:00|1894|1893.2|1894.3|1893.5|1894.3|1893.5|1893.8|1893|171
1671762300000|2022-12-23 02:25:00|1894.8|1894|1893.8|1893|1895.3|1894.5|1893.8|1893|195
1671762600000|2022-12-23 02:30:00|1893.3|1892.5|1893.3|1892.5|1893.8|1893|1892.8|1892|205
1671762900000|2022-12-23 02:35:00|1892.8|1892|1893.3|1892.5|1893.3|1892.5|1892.8|1892|59
1671763200000|2022-12-23 02:40:00|1893.8|1893|1894.3|1893.5|1894.3|1893.5|1893.8|1893|114
1671763500000|2022-12-23 02:45:00|1893.8|1893|1893.3|1892.5|1894.3|1893.5|1893.3|1892.5|130
1671763800000|2022-12-23 02:50:00|1893|1892.2|1892.8|1892|1893.3|1892.5|1892.8|1892|109
1671764100000|2022-12-23 02:55:00|1893.3|1892.5|1892.8|1892|1893.3|1892.5|1892.8|1892|56
1671764400000|2022-12-23 03:00:00|1893.3|1892.5|1892.8|1892|1893.3|1892.5|1892.8|1892|91
1671764700000|2022-12-23 03:05:00|1892.3|1891.5|1892.3|1891.5|1892.3|1891.5|1892.3|1891.5|124
1671765000000|2022-12-23 03:10:00|1892.8|1892|1892.3|1891.5|1892.8|1892|1892.3|1891.5|65
1671765300000|2022-12-23 03:15:00|1892.8|1892|1893.3|1892.5|1893.3|1892.5|1892.8|1892|115
1671765600000|2022-12-23 03:20:00|1893.8|1893|1893.8|1893|1893.8|1893|1893.8|1893|37
1671765900000|2022-12-23 03:25:00|1894.3|1893.5|1893.8|1893|1894.3|1893.5|1893.3|1892.5|193
1671766200000|2022-12-23 03:30:00|1894.3|1893.5|1894.3|1893.5|1894.8|1894|1893.8|1893|469
1671766500000|2022-12-23 03:35:00|1894.8|1894|1895.8|1895|1895.8|1895|1894.8|1894|321
1671766800000|2022-12-23 03:40:00|1896.3|1895.5|1896.8|1896|1896.8|1896|1896.3|1895.5|161
1671767100000|2022-12-23 03:45:00|1897.3|1896.5|1898.8|1898|1898.8|1898|1897.3|1896.5|295
1671767400000|2022-12-23 03:50:00|1898.3|1897.5|1897.3|1896.5|1898.3|1897.5|1896.5|1895.7|440
1671767700000|2022-12-23 03:55:00|1897.8|1897|1897.8|1897|1898.3|1897.5|1897.8|1897|160
1671768000000|2022-12-23 04:00:00|1897.5|1896.7|1897.3|1896.5|1897.8|1897|1897.3|1896.5|261
1671768300000|2022-12-23 04:05:00|1897.8|1897|1898|1897.2|1898.3|1897.5|1897.8|1897|247
1671768600000|2022-12-23 04:10:00|1897.8|1897|1897.8|1897|1898.3|1897.5|1897.8|1897|148
1671768900000|2022-12-23 04:15:00|1897.3|1896.5|1897.8|1897|1897.8|1897|1897.3|1896.5|220
1671769200000|2022-12-23 04:20:00|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|1896.8|1896|167
1671769500000|2022-12-23 04:25:00|1897.8|1897|1897.3|1896.5|1897.8|1897|1897.3|1896.5|136
1671769800000|2022-12-23 04:30:00|1896.8|1896|1896.3|1895.5|1897.3|1896.5|1896.3|1895.5|249
1671770100000|2022-12-23 04:35:00|1896.8|1896|1898.3|1897.5|1898.3|1897.5|1896.3|1895.5|195
1671770400000|2022-12-23 04:40:00|1897.8|1897|1898.3|1897.5|1898.8|1898|1897.8|1897|259
1671770700000|2022-12-23 04:45:00|1897.8|1897|1897.8|1897|1897.8|1897|1897.8|1897|88
1671771000000|2022-12-23 04:50:00|1898.3|1897.5|1898.3|1897.5|1898.3|1897.5|1898.3|1897.5|121
1671771300000|2022-12-23 04:55:00|1898.8|1898|1898.3|1897.5|1899.3|1898.5|1898.3|1897.5|161
1671771600000|2022-12-23 05:00:00|1897.8|1897|1897.8|1897|1898.3|1897.5|1897.3|1896.5|220
1671771900000|2022-12-23 05:05:00|1897.3|1896.5|1897.8|1897|1897.8|1897|1897.3|1896.5|219
1671772200000|2022-12-23 05:10:00|1897.3|1896.5|1896.8|1896|1897.3|1896.5|1896.8|1896|222
1671772500000|2022-12-23 05:15:00|1897.3|1896.5|1896.8|1896|1897.3|1896.5|1896.8|1896|216
1671772800000|2022-12-23 05:20:00|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|1897|1896.2|175
1671773100000|2022-12-23 05:25:00|1897.8|1897|1897.3|1896.5|1897.8|1897|1897.3|1896.5|239
1671773400000|2022-12-23 05:30:00|1897.8|1897|1897.8|1897|1898.3|1897.5|1897.3|1896.5|426
1671773700000|2022-12-23 05:35:00|1897.3|1896.5|1897.3|1896.5|1897.8|1897|1896.8|1896|371
1671774000000|2022-12-23 05:40:00|1897.8|1897|1898.3|1897.5|1898.3|1897.5|1897.8|1897|356
1671774300000|2022-12-23 05:45:00|1897.8|1897|1897.8|1897|1898.3|1897.5|1897.8|1897|229
1671774600000|2022-12-23 05:50:00|1897.3|1896.5|1896.3|1895.5|1897.3|1896.5|1896.3|1895.5|441
1671774900000|2022-12-23 05:55:00|1896.8|1896|1897.3|1896.5|1897.3|1896.5|1896.3|1895.5|1353
1671775200000|2022-12-23 06:00:00|1897.8|1897|1893.3|1892.5|1897.8|1897|1893.3|1892.5|2189
1671775500000|2022-12-23 06:05:00|1893.5|1892.7|1894.7|1892.7|1894.8|1893.5|1893.3|1892.5|753
1671775800000|2022-12-23 06:10:00|1894.5|1892.5|1896.5|1894.5|1896.9|1894.9|1894.5|1892.5|9
1671776100000|2022-12-23 06:15:00|1896.3|1894.3|1896.4|1894.4|1897.2|1895.2|1896.3|1894.3|761
1671776400000|2022-12-23 06:20:00|1896.6|1894.6|1895.4|1893.4|1896.6|1894.6|1895.4|1893.4|0
1671776700000|2022-12-23 06:25:00|1895.6|1893.6|1895.6|1893.6|1895.6|1893.6|1895.2|1893.2|0
1671777000000|2022-12-23 06:30:00|1895.7|1893.7|1895.4|1893.4|1896|1894|1895.3|1893.3|0
1671777300000|2022-12-23 06:35:00|1895.7|1893.7|1895.8|1893.8|1896|1894|1895.4|1893.4|0
1671777600000|2022-12-23 06:40:00|1896.1|1894.1|1896.7|1894.7|1896.7|1894.7|1896.1|1894.1|0
1671777900000|2022-12-23 06:45:00|1897|1895|1896.9|1894.9|1897|1895|1896.9|1894.9|0
1671778200000|2022-12-23 06:50:00|1897.1|1895.1|1896.9|1894.9|1897.1|1895.1|1896.6|1894.6|0
1671778500000|2022-12-23 06:55:00|1896.8|1894.8|1898.4|1896.4|1898.7|1896.7|1896.6|1894.6|0
1671778800000|2022-12-23 07:00:00|1898.5|1896.5|1898.5|1896.5|1899.8|1897.8|1897.1|1895.1|0
1671779100000|2022-12-23 07:05:00|1898.6|1896.6|1897.2|1895.2|1898.7|1896.7|1897.2|1895.2|0
1671779400000|2022-12-23 07:10:00|1897.1|1895.1|1897.8|1895.8|1898|1896|1897|1895|0
1671779700000|2022-12-23 07:15:00|1897.6|1895.6|1897.4|1895.4|1897.8|1895.8|1897.2|1895.2|0
1671780000000|2022-12-23 07:20:00|1897.6|1895.6|1896.3|1894.3|1897.6|1895.6|1896.2|1894.2|0
1671780300000|2022-12-23 07:25:00|1896.2|1894.2|1896|1894|1896.7|1894.7|1896|1894|0
1671780600000|2022-12-23 07:30:00|1896.2|1894.2|1895|1893.8|1896.3|1894.8|1895|1893.8|228
1671780900000|2022-12-23 07:35:00|1894.7|1893.5|1894.5|1893.3|1895|1893.8|1894.5|1893.3|139
1671781200000|2022-12-23 07:40:00|1895|1893.8|1895|1893.8|1895.5|1894.3|1895|1893.8|90
1671781500000|2022-12-23 07:45:00|1895.5|1894.3|1895.5|1894.3|1896|1894.8|1895|1893.8|75
1671781800000|2022-12-23 07:50:00|1896|1894.8|1896|1894.8|1896|1894.8|1896|1894.8|25
1671782100000|2022-12-23 07:55:00|1896.2|1895|1895.5|1894.3|1896.2|1895|1895.5|1894.3|24
1671782400000|2022-12-23 08:00:00|1895|1893.8|1896.5|1895.3|1897.5|1896.3|1894.5|1893.3|190
1671782700000|2022-12-23 08:05:00|1896|1894.8|1894.5|1893.3|1896.5|1895.3|1894|1892.8|50
1671783000000|2022-12-23 08:10:00|1894.7|1893.5|1896|1894.8|1896.5|1895.3|1894.7|1893.5|36
1671783300000|2022-12-23 08:15:00|1895.7|1894.5|1896|1894.8|1896|1894.8|1895|1893.8|72
1671783600000|2022-12-23 08:20:00|1895.7|1894.5|1896|1894.8|1897|1895.8|1895|1893.8|59
1671783900000|2022-12-23 08:25:00|1896.2|1895|1895.5|1894.3|1896.2|1895|1895.5|1894.3|111
1671784200000|2022-12-23 08:30:00|1895.2|1894|1894|1892.8|1895.2|1894|1893.7|1892.5|157
1671784500000|2022-12-23 08:35:00|1894.5|1893.3|1894.5|1893.3|1895|1893.8|1893.7|1892.5|58
1671784800000|2022-12-23 08:40:00|1894.2|1893|1894|1892.8|1895|1893.8|1894|1892.8|60
1671785100000|2022-12-23 08:45:00|1894.5|1893.3|1895|1893.8|1895|1893.8|1894|1892.8|75
1671785400000|2022-12-23 08:50:00|1894.7|1893.5|1895|1893.8|1895.5|1894.3|1894.5|1893.3|43
1671785700000|2022-12-23 08:55:00|1895.2|1894|1896.5|1895.3|1896.5|1895.3|1895|1893.8|233
1671786000000|2022-12-23 09:00:00|1896.2|1895|1895.5|1894.3|1896.5|1895.3|1895.5|1894.3|111
1671786300000|2022-12-23 09:05:00|1895.7|1894.5|1896|1894.8|1896.2|1895|1895.5|1894.3|69
1671786600000|2022-12-23 09:10:00|1895.7|1894.5|1895|1893.8|1896|1894.8|1894.2|1893|75
1671786900000|2022-12-23 09:15:00|1894.5|1893.3|1894|1892.8|1894.5|1893.3|1893|1891.8|155
1671787200000|2022-12-23 09:20:00|1893.5|1892.3|1894|1892.8|1894|1892.8|1893.5|1892.3|12
1671787500000|2022-12-23 09:25:00|1893.5|1892.3|1893.5|1892.3|1894|1892.8|1893.5|1892.3|34
1671787800000|2022-12-23 09:30:00|1894|1892.8|1894|1892.8|1894.5|1893.3|1894|1892.8|57
1671788100000|2022-12-23 09:35:00|1893.7|1892.5|1893.5|1892.3|1893.7|1892.5|1893|1891.8|37
1671788400000|2022-12-23 09:40:00|1894|1892.8|1893.5|1892.3|1894|1892.8|1893.5|1892.3|12
1671788700000|2022-12-23 09:45:00|1893.2|1892|1894.5|1893.3|1894.5|1893.3|1893.2|1892|37
1671789000000|2022-12-23 09:50:00|1894.7|1893.5|1895|1893.8|1895|1893.8|1894.5|1893.3|8
1671789300000|2022-12-23 09:55:00|1894.5|1893.3|1895|1893.8|1895|1893.8|1894.5|1893.3|12
1671789600000|2022-12-23 10:00:00|1895.5|1894.3|1895|1893.8|1895.5|1894.3|1895|1893.8|29
1671789900000|2022-12-23 10:05:00|1895.5|1894.3|1895.5|1894.3|1895.5|1894.3|1895|1893.8|15
1671790200000|2022-12-23 10:10:00|1895.2|1894|1895|1893.8|1895.5|1894.3|1895|1893.8|44
1671790500000|2022-12-23 10:15:00|1895.5|1894.3|1896.5|1895.3|1896.5|1895.3|1895.2|1894|74
1671790800000|2022-12-23 10:20:00|1897|1895.8|1896.5|1895.3|1897|1895.8|1896.5|1895.3|71
1671791100000|2022-12-23 10:25:00|1897|1895.8|1897.5|1896.3|1897.5|1896.3|1896.5|1895.3|62
1671791400000|2022-12-23 10:30:00|1898|1896.8|1898|1896.8|1898|1896.8|1897.5|1896.3|67
1671791700000|2022-12-23 10:35:00|1898.5|1897.3|1898|1896.8|1899|1897.8|1898|1896.8|95
1671792000000|2022-12-23 10:40:00|1897.5|1896.3|1897.5|1896.3|1897.5|1896.3|1897.2|1896|52
1671792300000|2022-12-23 10:45:00|1897|1895.8|1898|1896.8|1898|1896.8|1897|1895.8|92
1671792600000|2022-12-23 10:50:00|1898.5|1897.3|1898.5|1897.3|1898.5|1897.3|1898|1896.8|62
1671792900000|2022-12-23 10:55:00|1898|1896.8|1898|1896.8|1898|1896.8|1897.5|1896.3|28
1671793200000|2022-12-23 11:00:00|1898.5|1897.3|1899|1897.8|1899|1897.8|1898.2|1897|31
1671793500000|2022-12-23 11:05:00|1898.7|1897.5|1898.5|1897.3|1899|1897.8|1898.5|1897.3|63
1671793800000|2022-12-23 11:10:00|1898|1896.8|1898|1896.8|1898|1896.8|1898|1896.8|36
1671794100000|2022-12-23 11:15:00|1897.7|1896.5|1897.7|1896.5|1898|1896.8|1897|1895.8|61
1671794400000|2022-12-23 11:20:00|1898|1896.8|1897.5|1896.3|1898|1896.8|1897.2|1896|8
1671794700000|2022-12-23 11:25:00|1897|1895.8|1897|1895.8|1897.5|1896.3|1897|1895.8|16
1671795000000|2022-12-23 11:30:00|1897.2|1896|1897|1895.8|1897.5|1896.3|1896.5|1895.3|2
1671795300000|2022-12-23 11:35:00|1896.5|1895.3|1896.5|1895.3|1897|1895.8|1896.5|1895.3|16
1671795600000|2022-12-23 11:40:00|1896.7|1895.5|1896.5|1895.3|1896.7|1895.5|1896.5|1895.3|4
1671795900000|2022-12-23 11:45:00|1896.7|1895.5|1896.5|1895.3|1897|1895.8|1896.5|1895.3|14
1671796200000|2022-12-23 11:50:00|1897|1895.8|1896.5|1895.3|1897|1895.8|1896.5|1895.3|42
1671796500000|2022-12-23 11:55:00|1896.2|1895|1896|1894.8|1896.5|1895.3|1896|1894.8|33
1671796800000|2022-12-23 12:00:00|1896.2|1895|1896|1894.8|1896.2|1895|1896|1894.8|1
1671797100000|2022-12-23 12:05:00|1895.5|1894.3|1895.5|1894.3|1896|1894.8|1895.5|1894.3|22
1671797400000|2022-12-23 12:10:00|||||||||41
1671797700000|2022-12-23 12:15:00|1896|1894.8|1896|1894.8|1896.2|1895|1896|1894.8|1
1671798000000|2022-12-23 12:20:00|1896.2|1895|1897|1895.8|1897|1895.8|1896.2|1895|30
1671798300000|2022-12-23 12:25:00|1896.7|1895.5|1897|1895.8|1897|1895.8|1896.5|1895.3|0
1671798600000|2022-12-23 12:30:00|1896.5|1895.3|1897.5|1896.3|1898|1896.8|1896.5|1895.3|36
1671798900000|2022-12-23 12:35:00|1897.2|1896|1897|1895.8|1897.5|1896.3|1897|1895.8|15
1671799200000|2022-12-23 12:40:00|1897.5|1896.3|1897.5|1896.3|1897.5|1896.3|1897|1895.8|8
1671799500000|2022-12-23 12:45:00|1897.2|1896|1897.5|1896.3|1897.5|1896.3|1897|1895.8|26
1671799800000|2022-12-23 12:50:00|1897|1895.8|1897.5|1896.3|1897.5|1896.3|1897|1895.8|30
1671800100000|2022-12-23 12:55:00|1897.2|1896|1897.5|1896.3|1897.5|1896.3|1897|1895.8|9
1671800400000|2022-12-23 13:00:00|1898|1896.8|1898|1896.8|1898|1896.8|1898|1896.8|11
1671800700000|2022-12-23 13:05:00|1898.5|1897.3|1897.5|1896.3|1898.5|1897.3|1897.5|1896.3|30
1671801000000|2022-12-23 13:10:00|1898|1896.8|1898|1896.8|1898|1896.8|1897.7|1896.5|12
1671801300000|2022-12-23 13:15:00|1897.5|1896.3|1898.5|1897.3|1898.7|1897.5|1897.5|1896.3|37
1671801600000|2022-12-23 13:20:00|1898.2|1897|1899|1897.8|1899|1897.8|1898|1896.8|11
1671801900000|2022-12-23 13:25:00|1899.2|1898|1897|1895.8|1899.2|1898|1897|1895.8|42
1671802200000|2022-12-23 13:30:00|1896.7|1895.5|1895.5|1894.3|1898.5|1897.3|1893|1891.8|337
1671802500000|2022-12-23 13:35:00|1895|1893.8|1901.5|1900.3|1903.2|1902|1894.5|1893.3|235
1671802800000|2022-12-23 13:40:00|1901.2|1900|1903.5|1902.3|1904|1902.8|1900|1898.8|348
1671803100000|2022-12-23 13:45:00|1903.2|1902|1900|1898.8|1903.5|1902.3|1899.5|1898.3|251
1671803400000|2022-12-23 13:50:00|1900.5|1899.3|1897|1895.8|1900.5|1899.3|1896.5|1895.3|135
1671803700000|2022-12-23 13:55:00|1897.2|1896|1896.5|1895.3|1897.2|1896|1895.5|1894.3|32
1671804000000|2022-12-23 14:00:00|1896.2|1895|1893.5|1892.3|1896.7|1895.5|1893.5|1892.3|63
1671804300000|2022-12-23 14:05:00|1893.7|1892.5|1894|1892.8|1894.5|1893.3|1893.5|1892.3|43
1671804600000|2022-12-23 14:10:00|1893.5|1892.3|1894.5|1893.3|1894.5|1893.3|1893.5|1892.3|21
1671804900000|2022-12-23 14:15:00|1894.2|1893|1893.5|1892.3|1894.5|1893.3|1893.5|1892.3|19
1671805200000|2022-12-23 14:20:00|1893.7|1892.5|1894|1892.8|1894.5|1893.3|1893.5|1892.3|29
1671805500000|2022-12-23 14:25:00|1893.5|1892.3|1893|1891.8|1894|1892.8|1893|1891.8|30
1671805800000|2022-12-23 14:30:00|1893.2|1892|1893|1891.8|1896|1894.8|1893|1891.8|165
1671806100000|2022-12-23 14:35:00|1893.2|1892|1891.2|1890|1893.5|1892.3|1890.5|1889.3|229
1671806400000|2022-12-23 14:40:00|1891|1889.8|1894|1892.8|1895.7|1894.5|1891|1889.8|242
1671806700000|2022-12-23 14:45:00|1894.2|1893|1893|1891.8|1894.5|1893.3|1891.5|1890.3|111
1671807000000|2022-12-23 14:50:00|1893.5|1892.3|1893|1891.8|1893.5|1892.3|1892|1890.8|68
1671807300000|2022-12-23 14:55:00|1892.7|1891.5|1893.5|1892.3|1893.5|1892.3|1892|1890.8|51
1671807600000|2022-12-23 15:00:00|1893.7|1892.5|1893|1891.8|1897.2|1896|1892|1890.8|252
1671807900000|2022-12-23 15:05:00|1892.5|1891.3|1894.5|1893.3|1894.5|1893.3|1891.5|1890.3|71
1671808200000|2022-12-23 15:10:00|1894.7|1893.5|1895|1893.8|1896.5|1895.3|1894.7|1893.5|141
1671808500000|2022-12-23 15:15:00|1895.2|1894|1898.5|1897.3|1898.5|1897.3|1894.5|1893.3|69
1671808800000|2022-12-23 15:20:00|1898|1896.8|1897.5|1896.3|1898.5|1897.3|1897|1895.8|129
1671809100000|2022-12-23 15:25:00|1897.7|1896.5|1897.5|1896.3|1898.5|1897.3|1896.5|1895.3|95
1671809400000|2022-12-23 15:30:00|1897.7|1896.5|1899|1897.8|1899|1897.8|1897.5|1896.3|90
1671809700000|2022-12-23 15:35:00|1898.7|1897.5|1901.5|1900.3|1901.5|1900.3|1898.2|1897|148
1671810000000|2022-12-23 15:40:00|1901|1899.8|1900|1898.8|1901.5|1900.3|1900|1898.8|80
1671810300000|2022-12-23 15:45:00|1899.5|1898.3|1898.2|1897|1900.2|1899|1898|1896.8|90
1671810600000|2022-12-23 15:50:00|1898|1896.8|1896.5|1895.3|1898.2|1897|1896|1894.8|63
1671810900000|2022-12-23 15:55:00|1896.7|1895.5|1895.5|1894.3|1897.5|1896.3|1895.5|1894.3|54
1671811200000|2022-12-23 16:00:00|1896|1894.8|1895|1893.8|1896|1894.8|1894.5|1893.3|41
1671811500000|2022-12-23 16:05:00|1895.2|1894|1896|1894.8|1896|1894.8|1895|1893.8|47
1671811800000|2022-12-23 16:10:00|1895.7|1894.5|1896.5|1895.3|1897|1895.8|1895.7|1894.5|22
1671812100000|2022-12-23 16:15:00|1896.2|1895|1896|1894.8|1897|1895.8|1895.5|1894.3|37
1671812400000|2022-12-23 16:20:00|1896.5|1895.3|1896|1894.8|1897|1895.8|1895.5|1894.3|33
1671812700000|2022-12-23 16:25:00|1896.5|1895.3|1895.5|1894.3|1897|1895.8|1895|1893.8|46
1671813000000|2022-12-23 16:30:00|1895.7|1894.5|1895.5|1894.3|1896.5|1895.3|1895.5|1894.3|29
1671813300000|2022-12-23 16:35:00|1896|1894.8|1896.5|1895.3|1897|1895.8|1895.5|1894.3|19
1671813600000|2022-12-23 16:40:00|1896.7|1895.5|1896.5|1895.3|1898|1896.8|1896|1894.8|16
1671813900000|2022-12-23 16:45:00|1896.2|1895|1896|1894.8|1896.5|1895.3|1895|1893.8|70
1671814200000|2022-12-23 16:50:00|1896.2|1895|1896|1894.8|1896.5|1895.3|1895.5|1894.3|36
1671814500000|2022-12-23 16:55:00|1896.5|1895.3|1897|1895.8|1897|1895.8|1896|1894.8|22
1671814800000|2022-12-23 17:00:00|1897.2|1896|1898|1896.8|1898.5|1897.3|1897|1895.8|53
1671815100000|2022-12-23 17:05:00|1898.2|1897|1897|1895.8|1898.5|1897.3|1896.5|1895.3|45
1671815400000|2022-12-23 17:10:00|1896.7|1895.5|1897|1895.8|1897.5|1896.3|1896.5|1895.3|36
1671815700000|2022-12-23 17:15:00|1897.2|1896|1898|1896.8|1898|1896.8|1897|1895.8|35
1671816000000|2022-12-23 17:20:00|1898.2|1897|1899.5|1898.3|1899.5|1898.3|1898.2|1897|34
1671816300000|2022-12-23 17:25:00|1899|1897.8|1899|1897.8|1899.7|1898.5|1898.5|1897.3|29
1671816600000|2022-12-23 17:30:00|1898.5|1897.3|1899.5|1898.3|1899.5|1898.3|1898.5|1897.3|13
1671816900000|2022-12-23 17:35:00|1899.7|1898.5|1899.5|1898.3|1900.5|1899.3|1899|1897.8|34
1671817200000|2022-12-23 17:40:00|1899|1897.8|1898.5|1897.3|1899.5|1898.3|1898|1896.8|42
1671817500000|2022-12-23 17:45:00|1899|1897.8|1898.5|1897.3|1899.5|1898.3|1898.5|1897.3|46
1671817800000|2022-12-23 17:50:00|1898.7|1897.5|1899|1897.8|1899|1897.8|1898.5|1897.3|69
1671818100000|2022-12-23 17:55:00|1899.5|1898.3|1899.5|1898.3|1899.5|1898.3|1899|1897.8|43
1671818400000|2022-12-23 18:00:00|1899.7|1898.5|1900.5|1899.3|1900.5|1899.3|1899|1897.8|78
1671818700000|2022-12-23 18:05:00|1901|1899.8|1900.5|1899.3|1901|1899.8|1900|1898.8|18
1671819000000|2022-12-23 18:10:00|1900.2|1899|1899|1897.8|1900.5|1899.3|1899|1897.8|19
1671819300000|2022-12-23 18:15:00|1899.5|1898.3|1900.5|1899.3|1900.5|1899.3|1899|1897.8|50
1671819600000|2022-12-23 18:20:00|1900.7|1899.5|1900.5|1899.3|1901|1899.8|1900|1898.8|41
1671819900000|2022-12-23 18:25:00|1900.2|1899|1900.5|1899.3|1900.5|1899.3|1900|1898.8|26
1671820200000|2022-12-23 18:30:00|1900.7|1899.5|1901|1899.8|1901|1899.8|1900.5|1899.3|18
1671820500000|2022-12-23 18:35:00|1900.7|1899.5|1900|1898.8|1901|1899.8|1900|1898.8|4
1671820800000|2022-12-23 18:40:00|1900.5|1899.3|1899.5|1898.3|1900.5|1899.3|1899.5|1898.3|33
1671821100000|2022-12-23 18:45:00|1899|1897.8|1898.5|1897.3|1899|1897.8|1897|1895.8|60
1671821400000|2022-12-23 18:50:00|1898.2|1897|1898.5|1897.3|1898.5|1897.3|1897.5|1896.3|28
1671821700000|2022-12-23 18:55:00|1898.2|1897|1898|1896.8|1898.5|1897.3|1898|1896.8|10
1671822000000|2022-12-23 19:00:00|1898.5|1897.3|1897.5|1896.3|1898.5|1897.3|1897|1895.8|29
1671822300000|2022-12-23 19:05:00|1897.2|1896|1897.5|1896.3|1898|1896.8|1897|1895.8|31
1671822600000|2022-12-23 19:10:00|1897.7|1896.5|1898.5|1897.3|1898.5|1897.3|1897.5|1896.3|10
1671822900000|2022-12-23 19:15:00|1898.2|1897|1899|1897.8|1899|1897.8|1898.2|1897|38
1671823200000|2022-12-23 19:20:00|1898.7|1897.5|1898|1896.8|1898.7|1897.5|1897.5|1896.3|36
1671823500000|2022-12-23 19:25:00|1897.7|1896.5|1898|1896.8|1898.5|1897.3|1897.5|1896.3|17
1671823800000|2022-12-23 19:30:00|1898.2|1897|1898.5|1897.3|1899|1897.8|1898|1896.8|26
1671824100000|2022-12-23 19:35:00|1899|1897.8|1899|1897.8|1899.5|1898.3|1898.5|1897.3|31
1671824400000|2022-12-23 19:40:00|1898.5|1897.3|1898.5|1897.3|1899|1897.8|1898.2|1897|17
1671824700000|2022-12-23 19:45:00|1898.7|1897.5|1898|1896.8|1899|1897.8|1898|1896.8|7
1671825000000|2022-12-23 19:50:00|1898.2|1897|1899.5|1898.3|1899.5|1898.3|1898|1896.8|26
1671825300000|2022-12-23 19:55:00|1899.2|1898|1899.5|1898.3|1900|1898.8|1899|1897.8|5
1671825600000|2022-12-23 20:00:00|1899.7|1898.5|1900|1898.8|1900.5|1899.3|1899.5|1898.3|25
1671825900000|2022-12-23 20:05:00|1899.5|1898.3|1899.5|1898.3|1899.5|1898.3|1899.5|1898.3|3
1671826200000|2022-12-23 20:10:00|1900|1898.8|1900|1898.8|1900.5|1899.3|1899.5|1898.3|29
1671826500000|2022-12-23 20:15:00|1900.2|1899|1900|1898.8|1900.5|1899.3|1900|1898.8|12
1671826800000|2022-12-23 20:20:00|1900.5|1899.3|1899.5|1898.3|1900.5|1899.3|1899.2|1898|19
1671827100000|2022-12-23 20:25:00|1899|1897.8|1899|1897.8|1899.5|1898.3|1899|1897.8|17
1671827400000|2022-12-23 20:30:00|1899.2|1898|1898.5|1897.3|1899.5|1898.3|1898|1896.8|18
1671827700000|2022-12-23 20:35:00|1898.2|1897|1897.5|1896.3|1898.5|1897.3|1897.5|1896.3|19
1671828000000|2022-12-23 20:40:00|1898|1896.8|1898.5|1897.3|1899|1897.8|1898|1896.8|12
1671828300000|2022-12-23 20:45:00|1898.7|1897.5|1900|1898.8|1900|1898.8|1898.5|1897.3|58
1671828600000|2022-12-23 20:50:00|1899.5|1898.3|1900.2|1898.2|1900.7|1899.5|1899|1897.8|39
1671828900000|2022-12-23 20:55:00|1900.4|1898.4|1900.8|1898.8|1901|1899|1900|1898|0
1671829200000|2022-12-23 21:00:00|1900.7|1898.7|1901|1899|1901.7|1899.7|1900.1|1898.1|11
1671829500000|2022-12-23 21:05:00|1900.8|1898.8|1901.1|1899.1|1901.4|1899.4|1900.8|1898.8|0
1671829800000|2022-12-23 21:10:00|1901|1899|1901.7|1899.7|1901.9|1899.9|1900.9|1898.9|0
1671830100000|2022-12-23 21:15:00|1901.6|1899.6|1901.8|1899.8|1901.8|1899.8|1901.6|1899.6|0
1671830400000|2022-12-23 21:20:00|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|0
1671830700000|2022-12-23 21:25:00|1901.6|1899.6|1901|1899|1901.6|1899.6|1901|1899|0
1671831300000|2022-12-23 21:35:00|1901.2|1899.2|1901|1899|1901.2|1899.2|1901|1899|0
1671831600000|2022-12-23 21:40:00|1901.3|1899.3|1901.6|1899.6|1901.6|1899.6|1901.3|1899.3|0
1671831900000|2022-12-23 21:45:00|1901.5|1899.5|1901.5|1899.5|1901.6|1899.6|1901.5|1899.5|0
1671832200000|2022-12-23 21:50:00|1901.6|1899.6|1901.3|1899.3|1901.6|1899.6|1901.3|1899.3|0
1671832500000|2022-12-23 21:55:00|1901.6|1899.6|1901.4|1899.4|1902.1|1900.1|1901.2|1899.2|0
1672095600000|2022-12-26 23:00:00|1910.9|1908.9|1911.1|1909.1|1911.1|1909.1|1910.9|1908.9|0
1672095900000|2022-12-26 23:05:00|1910.9|1908.9|1910.7|1908.7|1910.9|1908.9|1909.1|1907.1|0
1672096200000|2022-12-26 23:10:00|1910.8|1908.8|1911.1|1909.1|1911.3|1909.3|1910.4|1908.4|0
1672096500000|2022-12-26 23:15:00|1911.3|1909.3|1911.5|1909.5|1911.7|1909.7|1910.7|1908.7|0
1672096800000|2022-12-26 23:20:00|1911.6|1909.6|1912.2|1910.2|1912.7|1910.7|1911.5|1909.5|0
1672097100000|2022-12-26 23:25:00|1912.5|1910.5|1912.5|1910.5|1912.8|1910.8|1912|1910|0
1672097400000|2022-12-26 23:30:00|1912.4|1910.4|1914.1|1912.1|1914.1|1912.1|1911.7|1909.7|0
1672097700000|2022-12-26 23:35:00|1914|1912|1913.8|1911.8|1914.9|1912.9|1913.6|1911.6|0
1672098000000|2022-12-26 23:40:00|1913.9|1911.9|1914.3|1912.3|1914.3|1912.3|1912.4|1910.4|0
1672098300000|2022-12-26 23:45:00|1914.7|1912.7|1915.5|1914.3|1916|1914.8|1909|1907.8|1319
1672098600000|2022-12-26 23:50:00|1916|1914.8|1917.5|1916.3|1918|1916.8|1915.5|1914.3|791
1672098900000|2022-12-26 23:55:00|1917.7|1916.5|1916.5|1915.3|1918|1916.8|1916|1914.8|554
1672099200000|2022-12-27 00:00:00|1916.3|1915.5|1914.3|1913.5|1918.8|1918|1914.3|1913.5|1563
1672099500000|2022-12-27 00:05:00|1914.8|1914|1914.3|1913.5|1916.3|1915.5|1913.8|1913|1256
1672099800000|2022-12-27 00:10:00|1914.8|1914|1914.8|1914|1915.3|1914.5|1913.8|1913|800
1672100100000|2022-12-27 00:15:00|1914.3|1913.5|1911|1910.2|1914.3|1913.5|1911|1910.2|426
1672100400000|2022-12-27 00:20:00|1911.3|1910.5|1910.8|1910|1912.3|1911.5|1909.8|1909|885
1672100700000|2022-12-27 00:25:00|1910.3|1909.5|1911.8|1911|1912.3|1911.5|1910.3|1909.5|406
1672101000000|2022-12-27 00:30:00|1911.3|1910.5|1911.8|1911|1913.8|1913|1911.3|1910.5|487
1672101300000|2022-12-27 00:35:00|1912.3|1911.5|1910.8|1910|1912.8|1912|1910.3|1909.5|286
1672101600000|2022-12-27 00:40:00|1911|1910.2|1910.8|1910|1911.3|1910.5|1909.3|1908.5|485
1672101900000|2022-12-27 00:45:00|1910.3|1909.5|1909.8|1909|1910.8|1910|1909.3|1908.5|188
1672102200000|2022-12-27 00:50:00|1910.3|1909.5|1910.8|1910|1912|1911.2|1910.3|1909.5|400
1672102500000|2022-12-27 00:55:00|1911.3|1910.5|1910.3|1909.5|1911.3|1910.5|1909.8|1909|144
1672102800000|2022-12-27 01:00:00|1909.8|1909|1912.8|1912|1912.8|1912|1909.8|1909|202
1672103100000|2022-12-27 01:05:00|1913.3|1912.5|1914.3|1913.5|1914.3|1913.5|1912.8|1912|180
1672103400000|2022-12-27 01:10:00|1913.8|1913|1914.3|1913.5|1914.3|1913.5|1913.8|1913|136
1672103700000|2022-12-27 01:15:00|1913.8|1913|1913.3|1912.5|1914.3|1913.5|1912.8|1912|94
1672104000000|2022-12-27 01:20:00|1912.8|1912|1913.3|1912.5|1913.8|1913|1912.8|1912|50
1672104300000|2022-12-27 01:25:00|1913.5|1912.7|1913.8|1913|1914.3|1913.5|1913.3|1912.5|90
1672104600000|2022-12-27 01:30:00|1913.5|1912.7|1912|1911.2|1913.5|1912.7|1911.8|1911|157
1672104900000|2022-12-27 01:35:00|1912.3|1911.5|1911.3|1910.5|1912.8|1912|1911.3|1910.5|194
1672105200000|2022-12-27 01:40:00|1911.8|1911|1911.8|1911|1913.3|1912.5|1911.8|1911|174
1672105500000|2022-12-27 01:45:00|1912.3|1911.5|1912.8|1912|1913.3|1912.5|1911.8|1911|142
1672105800000|2022-12-27 01:50:00|1912.3|1911.5|1912.3|1911.5|1912.8|1912|1912.3|1911.5|118
1672106100000|2022-12-27 01:55:00|1912.8|1912|1912.8|1912|1913.3|1912.5|1912.3|1911.5|301
1672106400000|2022-12-27 02:00:00|1912.3|1911.5|1913.3|1912.5|1913.3|1912.5|1912.3|1911.5|168
1672106700000|2022-12-27 02:05:00|1913|1912.2|1912.8|1912|1913.3|1912.5|1912.8|1912|57
1672107000000|2022-12-27 02:10:00|||||||||49
1672107300000|2022-12-27 02:15:00|1913.3|1912.5|1913.3|1912.5|1913.3|1912.5|1913.3|1912.5|106
1672107600000|2022-12-27 02:20:00|1913.5|1912.7|1913.8|1913|1913.8|1913|1913.3|1912.5|110
1672107900000|2022-12-27 02:25:00|1914.3|1913.5|1914.3|1913.5|1914.3|1913.5|1914.3|1913.5|97
1672108200000|2022-12-27 02:30:00|1914|1913.2|1913.8|1913|1914.3|1913.5|1913.8|1913|48
1672108500000|2022-12-27 02:35:00|1914.3|1913.5|1913.8|1913|1914.3|1913.5|1913.8|1913|123
1672108800000|2022-12-27 02:40:00|1914.3|1913.5|1913.8|1913|1914.3|1913.5|1913.8|1913|53
1672109100000|2022-12-27 02:45:00|1914.3|1913.5|1913.8|1913|1914.3|1913.5|1913.8|1913|43
1672109400000|2022-12-27 02:50:00|||||||||4
1672109700000|2022-12-27 02:55:00|1913.3|1912.5|1913.3|1912.5|1913.3|1912.5|1913.3|1912.5|56
1672110000000|2022-12-27 03:00:00|1913.8|1913|1913.3|1912.5|1913.8|1913|1913.3|1912.5|99
1672110300000|2022-12-27 03:05:00|1913.5|1912.7|1913.8|1913|1913.8|1913|1913.3|1912.5|34
1672110600000|2022-12-27 03:10:00|1913.3|1912.5|1913.3|1912.5|1913.3|1912.5|1913.3|1912.5|49
1672110900000|2022-12-27 03:15:00|||||||||8
1672111200000|2022-12-27 03:20:00|||||||||20
1672111500000|2022-12-27 03:25:00|||||||||29
1672111800000|2022-12-27 03:30:00|1912.8|1912|1912.3|1911.5|1912.8|1912|1911.8|1911|352
1672112100000|2022-12-27 03:35:00|1912|1911.2|1911.8|1911|1912.3|1911.5|1910.8|1910|382
1672112400000|2022-12-27 03:40:00|1912.3|1911.5|1912.3|1911.5|1912.3|1911.5|1912.3|1911.5|62
1672112700000|2022-12-27 03:45:00|1912|1911.2|1912.3|1911.5|1912.3|1911.5|1911.8|1911|141
1672113000000|2022-12-27 03:50:00|||||||||19
1672113300000|2022-12-27 03:55:00|1912|1911.2|1911.3|1910.5|1912|1911.2|1911|1910.2|175
1672113600000|2022-12-27 04:00:00|1911.8|1911|1911.3|1910.5|1911.8|1911|1911.3|1910.5|248
1672113900000|2022-12-27 04:05:00|1911.8|1911|1911.3|1910.5|1911.8|1911|1911.3|1910.5|94
1672114200000|2022-12-27 04:10:00|||||||||34
1672114500000|2022-12-27 04:15:00|1911|1910.2|1910.8|1910|1911|1910.2|1910.3|1909.5|357
1672114800000|2022-12-27 04:20:00|1910.5|1909.7|1911.3|1910.5|1911.3|1910.5|1910.3|1909.5|116
1672115100000|2022-12-27 04:25:00|1911|1910.2|1911.3|1910.5|1911.3|1910.5|1910.8|1910|74
1672115400000|2022-12-27 04:30:00|1910.8|1910|1911.3|1910.5|1911.3|1910.5|1910.8|1910|144
1672115700000|2022-12-27 04:35:00|1911|1910.2|1910.8|1910|1911.3|1910.5|1910.8|1910|210
1672116000000|2022-12-27 04:40:00|1911.3|1910.5|1910.8|1910|1911.3|1910.5|1910.8|1910|54
1672116300000|2022-12-27 04:45:00|1910.3|1909.5|1910.3|1909.5|1910.3|1909.5|1910.3|1909.5|141
1672116600000|2022-12-27 04:50:00|1910.8|1910|1911.3|1910.5|1911.3|1910.5|1910.3|1909.5|108
1672116900000|2022-12-27 04:55:00|1911.8|1911|1911.8|1911|1911.8|1911|1911.8|1911|54
1672117200000|2022-12-27 05:00:00|1911.3|1910.5|1911.3|1910.5|1911.8|1911|1911.3|1910.5|177
1672117500000|2022-12-27 05:05:00|||||||||114
1672117800000|2022-12-27 05:10:00|1911.8|1911|1911.3|1910.5|1911.8|1911|1911.3|1910.5|157
1672118100000|2022-12-27 05:15:00|1910.8|1910|1911.3|1910.5|1911.3|1910.5|1910.8|1910|233
1672118400000|2022-12-27 05:20:00|||||||||100
1672118700000|2022-12-27 05:25:00|1910.8|1910|1910.8|1910|1911.3|1910.5|1910.3|1909.5|292
1672119000000|2022-12-27 05:30:00|1910.3|1909.5|1910.3|1909.5|1910.8|1910|1910.3|1909.5|128
1672119300000|2022-12-27 05:35:00|1910.8|1910|1910.3|1909.5|1910.8|1910|1910.3|1909.5|184
1672119600000|2022-12-27 05:40:00|||||||||42
1672119900000|2022-12-27 05:45:00|1909.8|1909|1909.8|1909|1910.3|1909.5|1909.8|1909|298
1672120200000|2022-12-27 05:50:00|1909.3|1908.5|1909.3|1908.5|1909.8|1909|1909.3|1908.5|349
1672120500000|2022-12-27 05:55:00|1909.8|1909|1910.3|1909.5|1910.8|1910|1909.3|1908.5|1245
1672120800000|2022-12-27 06:00:00|1910.8|1910|1908.8|1908|1910.8|1910|1908.8|1908|2291
1672121100000|2022-12-27 06:05:00|1909.3|1908.5|1910.2|1908.2|1910.3|1909.5|1909|1908|383
1672121400000|2022-12-27 06:10:00|1910|1908|1909.5|1907.5|1910.2|1908.2|1909.1|1907.1|1
1672121700000|2022-12-27 06:15:00|1909.4|1907.4|1909.4|1907.4|1909.7|1907.7|1909.2|1907.2|229
1672122000000|2022-12-27 06:20:00|1909.6|1907.6|1909.7|1907.7|1910.1|1908.1|1909.4|1907.4|0
1672122300000|2022-12-27 06:25:00|1909.8|1907.8|1909.8|1907.8|1909.8|1907.8|1909.7|1907.7|0
1672122600000|2022-12-27 06:30:00|1910|1908|1909.6|1907.6|1910|1908|1909.4|1907.4|0
1672122900000|2022-12-27 06:35:00|1909.7|1907.7|1909.6|1907.6|1909.7|1907.7|1909.5|1907.5|0
1672123200000|2022-12-27 06:40:00|1909.5|1907.5|1909.6|1907.6|1909.6|1907.6|1909.5|1907.5|0
1672123500000|2022-12-27 06:45:00|1909.8|1907.8|1910.1|1908.1|1910.1|1908.1|1909.7|1907.7|0
1672124100000|2022-12-27 06:55:00|1910.2|1908.2|1910.1|1908.1|1910.2|1908.2|1909.8|1907.8|0
1672124400000|2022-12-27 07:00:00|1910|1908|1909.3|1907.3|1910.1|1908.1|1909|1907|0
1672124700000|2022-12-27 07:05:00|1909.5|1907.5|1909.7|1907.7|1909.7|1907.7|1909.3|1907.3|0
1672125000000|2022-12-27 07:10:00|1909.6|1907.6|1909.7|1907.7|1909.7|1907.7|1909.3|1907.3|0
1672125300000|2022-12-27 07:15:00|1909.6|1907.6|1909|1907|1909.7|1907.7|1909|1907|0
1672125600000|2022-12-27 07:20:00|1909.3|1907.3|1909.7|1907.7|1909.8|1907.8|1909.3|1907.3|0
1672125900000|2022-12-27 07:25:00|1909.4|1907.4|1909|1907|1909.4|1907.4|1908.8|1906.8|0
1672126200000|2022-12-27 07:30:00|1908.9|1906.9|1909|1907.8|1909.5|1908.3|1908.5|1906.9|131
1672126500000|2022-12-27 07:35:00|1909.5|1908.3|1909.5|1908.3|1910|1908.8|1909.5|1908.3|118
1672126800000|2022-12-27 07:40:00|1909.2|1908|1909|1907.8|1909.5|1908.3|1908.5|1907.3|29
1672127100000|2022-12-27 07:45:00|1909.2|1908|1909|1907.8|1909.5|1908.3|1909|1907.8|3
1672127400000|2022-12-27 07:50:00|1908.7|1907.5|1909.5|1908.3|1909.5|1908.3|1908.7|1907.5|28
1672127700000|2022-12-27 07:55:00|1910|1908.8|1909.5|1908.3|1910|1908.8|1909.5|1908.3|22
1672128000000|2022-12-27 08:00:00|1909.2|1908|1910.5|1909.3|1911|1909.8|1909.2|1908|129
1672128300000|2022-12-27 08:05:00|1910.7|1909.5|1911|1909.8|1911.5|1910.3|1910.5|1909.3|117
1672128600000|2022-12-27 08:10:00|1910.7|1909.5|1911|1909.8|1912|1910.8|1910.5|1909.3|67
1672128900000|2022-12-27 08:15:00|1911.5|1910.3|1912|1910.8|1912.5|1911.3|1911.2|1910|39
1672129200000|2022-12-27 08:20:00|1911.7|1910.5|1911.5|1910.3|1912|1910.8|1911.5|1910.3|22
1672129500000|2022-12-27 08:25:00|1911.7|1910.5|1911|1909.8|1911.7|1910.5|1910.5|1909.3|22
1672129800000|2022-12-27 08:30:00|1911.5|1910.3|1910.5|1909.3|1911.5|1910.3|1910.5|1909.3|21
1672130100000|2022-12-27 08:35:00|1911|1909.8|1910.5|1909.3|1911.5|1910.3|1910.5|1909.3|64
1672130400000|2022-12-27 08:40:00|1911|1909.8|1911|1909.8|1911.5|1910.3|1911|1909.8|49
1672130700000|2022-12-27 08:45:00|1911.5|1910.3|1911.5|1910.3|1911.5|1910.3|1911|1909.8|34
1672131000000|2022-12-27 08:50:00|1911.2|1910|1910.5|1909.3|1911.2|1910|1910.5|1909.3|17
1672131300000|2022-12-27 08:55:00|1910.7|1909.5|1910|1908.8|1911|1909.8|1910|1908.8|31
1672131600000|2022-12-27 09:00:00|1909.7|1908.5|1908.7|1907.5|1909.7|1908.5|1908.5|1907.3|74
1672131900000|2022-12-27 09:05:00|1909|1907.8|1909.5|1908.3|1909.5|1908.3|1909|1907.8|46
1672132200000|2022-12-27 09:10:00|1909.7|1908.5|1910|1908.8|1910|1908.8|1909.5|1908.3|14
1672132500000|2022-12-27 09:15:00|1909.7|1908.5|1909.5|1908.3|1909.7|1908.5|1909|1907.8|35
1672132800000|2022-12-27 09:20:00|1910|1908.8|1910|1908.8|1910|1908.8|1909.5|1908.3|28
1672133100000|2022-12-27 09:25:00|1910.2|1909|1910.2|1909|1910.5|1909.3|1910|1908.8|7
1672133400000|2022-12-27 09:30:00|1910|1908.8|1910|1908.8|1910.5|1909.3|1910|1908.8|30
1672133700000|2022-12-27 09:35:00|1909.5|1908.3|1909.7|1908.5|1910|1908.8|1909.5|1908.3|49
1672134000000|2022-12-27 09:40:00|1910|1908.8|1910|1908.8|1910|1908.8|1910|1908.8|6
1672134300000|2022-12-27 09:45:00|1910.5|1909.3|1910|1908.8|1910.5|1909.3|1909.5|1908.3|315
1672134600000|2022-12-27 09:50:00|1910.5|1909.3|1910.5|1909.3|1911|1909.8|1910.5|1909.3|35
1672134900000|2022-12-27 09:55:00|1910.7|1909.5|1911|1909.8|1911.5|1910.3|1910.5|1909.3|217
1672135200000|2022-12-27 10:00:00|1910.5|1909.3|1911|1909.8|1911|1909.8|1910.5|1909.3|35
1672135500000|2022-12-27 10:05:00|1910.7|1909.5|1911|1909.8|1911|1909.8|1910.5|1909.3|9
1672135800000|2022-12-27 10:10:00|1910.7|1909.5|1911|1909.8|1911.5|1910.3|1910.5|1909.3|52
1672136100000|2022-12-27 10:15:00|1911.2|1910|1911|1909.8|1911.5|1910.3|1911|1909.8|33
1672136400000|2022-12-27 10:20:00|1911.5|1910.3|1911|1909.8|1911.5|1910.3|1911|1909.8|21
1672136700000|2022-12-27 10:25:00|1911.5|1910.3|1912|1910.8|1912|1910.8|1911.2|1910|55
1672137000000|2022-12-27 10:30:00|1911.7|1910.5|1911.5|1910.3|1911.7|1910.5|1911.2|1910|12
1672137300000|2022-12-27 10:35:00|1911.2|1910|1911.5|1910.3|1911.5|1910.3|1911|1909.8|8
1672137600000|2022-12-27 10:40:00|1911.2|1910|1911|1909.8|1911.5|1910.3|1911|1909.8|4
1672137900000|2022-12-27 10:45:00|1911.5|1910.3|1911|1909.8|1911.5|1910.3|1911|1909.8|20
1672138200000|2022-12-27 10:50:00|1910.5|1909.3|1910.5|1909.3|1910.5|1909.3|1910.5|1909.3|84
1672138500000|2022-12-27 10:55:00|1910|1908.8|1910.5|1909.3|1910.5|1909.3|1910|1908.8|155
1672138800000|2022-12-27 11:00:00|1910|1908.8|1910|1908.8|1910|1908.8|1910|1908.8|6
1672139100000|2022-12-27 11:05:00|1910.2|1909|1909.5|1908.3|1910.5|1909.3|1909.5|1908.3|177
1672139400000|2022-12-27 11:10:00|1909|1907.8|1909.2|1908|1909.5|1908.3|1909|1907.8|54
1672139700000|2022-12-27 11:15:00|1909|1907.8|1909.5|1908.3|1909.5|1908.3|1909|1907.8|7
1672140000000|2022-12-27 11:20:00|||||||||65
1672140600000|2022-12-27 11:30:00|1909|1907.8|1908.5|1907.3|1909.5|1908.3|1908.5|1907.3|104
1672140900000|2022-12-27 11:35:00|1909|1907.8|1908.5|1907.3|1909|1907.8|1908.5|1907.3|18
1672141200000|2022-12-27 11:40:00|1908|1906.8|1908.5|1907.3|1908.5|1907.3|1908|1906.8|3
1672141500000|2022-12-27 11:45:00|||||||||40
1672141800000|2022-12-27 11:50:00|||||||||185
1672142100000|2022-12-27 11:55:00|||||||||29
1672142400000|2022-12-27 12:00:00|1908|1906.8|1908|1906.8|1908.5|1907.3|1908|1906.8|21
1672142700000|2022-12-27 12:05:00|1908.5|1907.3|1908|1906.8|1908.5|1907.3|1908|1906.8|8
1672143000000|2022-12-27 12:10:00|1907.5|1906.3|1907.5|1906.3|1907.7|1906.5|1907.5|1906.3|107
1672143300000|2022-12-27 12:15:00|1908|1906.8|1907|1905.8|1908|1906.8|1907|1905.8|77
1672143600000|2022-12-27 12:20:00|1907.5|1906.3|1907.5|1906.3|1907.5|1906.3|1907|1905.8|28
1672143900000|2022-12-27 12:25:00|1907|1905.8|1906.5|1905.3|1907.5|1906.3|1906.5|1905.3|22
1672144200000|2022-12-27 12:30:00|1907|1905.8|1906|1904.8|1907|1905.8|1906|1904.8|40
1672144500000|2022-12-27 12:35:00|1906.2|1905|1906.2|1905|1906.5|1905.3|1906|1904.8|68
1672144800000|2022-12-27 12:40:00|1906.5|1905.3|1906.2|1905|1906.5|1905.3|1906|1904.8|32
1672145100000|2022-12-27 12:45:00|1906|1904.8|1906.5|1905.3|1906.5|1905.3|1906|1904.8|11
1672145400000|2022-12-27 12:50:00|1906|1904.8|1906|1904.8|1906.5|1905.3|1906|1904.8|4
1672145700000|2022-12-27 12:55:00|1906.2|1905|1906.2|1905|1906.5|1905.3|1906|1904.8|23
1672146000000|2022-12-27 13:00:00|1906|1904.8|1906|1904.8|1906.5|1905.3|1906|1904.8|1
1672146300000|2022-12-27 13:05:00|1906.5|1905.3|1906.5|1905.3|1906.5|1905.3|1906|1904.8|76
1672146600000|2022-12-27 13:10:00|1906.2|1905|1907|1905.8|1907|1905.8|1906.2|1905|20
1672146900000|2022-12-27 13:15:00|1907.5|1906.3|1907.5|1906.3|1907.5|1906.3|1907.5|1906.3|17
1672147200000|2022-12-27 13:20:00|1907.2|1906|1907.5|1906.3|1908|1906.8|1907.2|1906|13
1672147500000|2022-12-27 13:25:00|1907.2|1906|1907.5|1906.3|1907.5|1906.3|1907|1905.8|21
1672147800000|2022-12-27 13:30:00|1907|1905.8|1907|1905.8|1907|1905.8|1907|1905.8|8
1672148100000|2022-12-27 13:35:00|1906.5|1905.3|1905.2|1904|1906.5|1905.3|1905|1903.8|50
1672148400000|2022-12-27 13:40:00|1905|1903.8|1903.5|1902.3|1905|1903.8|1903|1901.8|175
1672148700000|2022-12-27 13:45:00|1903|1901.8|1903.5|1902.3|1903.7|1902.5|1903|1901.8|22
1672149000000|2022-12-27 13:50:00|1903.7|1902.5|1904.2|1903|1904.5|1903.3|1903.5|1902.3|9
1672149300000|2022-12-27 13:55:00|1904|1902.8|1902.5|1901.3|1904.5|1903.3|1902.2|1901|74
1672149600000|2022-12-27 14:00:00|1902|1900.8|1903.5|1902.3|1903.7|1902.5|1902|1900.8|18
1672149900000|2022-12-27 14:05:00|1903.2|1902|1903.5|1902.3|1904|1902.8|1903|1901.8|54
1672150200000|2022-12-27 14:10:00|1903|1901.8|1903|1901.8|1903.5|1902.3|1903|1901.8|101
1672150500000|2022-12-27 14:15:00|1903.5|1902.3|1903.5|1902.3|1903.5|1902.3|1903.5|1902.3|54
1672150800000|2022-12-27 14:20:00|||||||||5
1672151100000|2022-12-27 14:25:00|1903|1901.8|1902.7|1901.5|1903.5|1902.3|1902.5|1901.3|71
1672151400000|2022-12-27 14:30:00|1903|1901.8|1902|1900.8|1903.2|1902|1901.5|1900.3|181
1672151700000|2022-12-27 14:35:00|1901.5|1900.3|1901.2|1900|1902|1900.8|1900|1898.8|145
1672152000000|2022-12-27 14:40:00|1901|1899.8|1901.5|1900.3|1901.5|1900.3|1900.5|1899.3|40
1672152300000|2022-12-27 14:45:00|1901|1899.8|1900.2|1899|1901.2|1900|1899|1897.8|194
1672152600000|2022-12-27 14:50:00|1900.5|1899.3|1900.7|1899.5|1901|1899.8|1899.5|1898.3|59
1672152900000|2022-12-27 14:55:00|1900.5|1899.3|1899.5|1898.3|1901|1899.8|1899.2|1898|37
1672153200000|2022-12-27 15:00:00|1899.2|1898|1899.5|1898.3|1900|1898.8|1898|1896.8|122
1672153500000|2022-12-27 15:05:00|1899.7|1898.5|1899.5|1898.3|1900|1898.8|1899|1897.8|55
1672153800000|2022-12-27 15:10:00|1899.2|1898|1902|1900.8|1902|1900.8|1899|1897.8|137
1672154100000|2022-12-27 15:15:00|1901.7|1900.5|1903.5|1902.3|1904|1902.8|1900.5|1899.3|210
1672154400000|2022-12-27 15:20:00|1903.7|1902.5|1905.2|1904|1905.5|1904.3|1903.5|1902.3|104
1672154700000|2022-12-27 15:25:00|1905.5|1904.3|1905|1903.8|1905.5|1904.3|1904|1902.8|69
1672155000000|2022-12-27 15:30:00|1905.5|1904.3|1906|1904.8|1906.2|1905|1904.2|1903|81
1672155300000|2022-12-27 15:35:00|1905.5|1904.3|1905.5|1904.3|1906|1904.8|1905|1903.8|68
1672155600000|2022-12-27 15:40:00|1905.7|1904.5|1906|1904.8|1906.5|1905.3|1905.5|1904.3|86
1672155900000|2022-12-27 15:45:00|1906.2|1905|1907|1905.8|1907.5|1906.3|1906|1904.8|104
1672156200000|2022-12-27 15:50:00|1906.7|1905.5|1905.5|1904.3|1907|1905.8|1905.5|1904.3|57
1672156500000|2022-12-27 15:55:00|1905.7|1904.5|1904|1902.8|1905.7|1904.5|1904|1902.8|136
1672156800000|2022-12-27 16:00:00|1903.5|1902.3|1904|1902.8|1904.5|1903.3|1903.5|1902.3|69
1672157100000|2022-12-27 16:05:00|1904.2|1903|1904.2|1903|1904.2|1903|1903|1901.8|32
1672157400000|2022-12-27 16:10:00|1904|1902.8|1904.2|1903|1905|1903.8|1904|1902.8|6
1672157700000|2022-12-27 16:15:00|1904|1902.8|1903.5|1902.3|1904.5|1903.3|1903.5|1902.3|5
1672158000000|2022-12-27 16:20:00|1903.7|1902.5|1904.5|1903.3|1904.5|1903.3|1903|1901.8|6
1672158300000|2022-12-27 16:25:00|1904|1902.8|1904.5|1903.3|1904.5|1903.3|1904|1902.8|12
1672158600000|2022-12-27 16:30:00|1904.7|1903.5|1904.2|1903|1905.5|1904.3|1904|1902.8|22
1672158900000|2022-12-27 16:35:00|1904|1902.8|1904.7|1903.5|1905|1903.8|1904|1902.8|10
1672159200000|2022-12-27 16:40:00|1904.5|1903.3|1905.2|1904|1905.5|1904.3|1904|1902.8|31
1672159500000|2022-12-27 16:45:00|1905|1903.8|1904.5|1903.3|1905.5|1904.3|1904.5|1903.3|11
1672159800000|2022-12-27 16:50:00|1904.2|1903|1904.2|1903|1904.5|1903.3|1904|1902.8|10
1672160100000|2022-12-27 16:55:00|1904.5|1903.3|1904|1902.8|1905|1903.8|1904|1902.8|8
1672160400000|2022-12-27 17:00:00|1904.5|1903.3|1905|1903.8|1905|1903.8|1904|1902.8|5
1672160700000|2022-12-27 17:05:00|1904.7|1903.5|1905|1903.8|1905|1903.8|1904.5|1903.3|9
1672161000000|2022-12-27 17:10:00|1905.2|1904|1906|1904.8|1906.5|1905.3|1905.2|1904|10
1672161300000|2022-12-27 17:15:00|1905.7|1904.5|1905|1903.8|1906|1904.8|1904.5|1903.3|3
1672161600000|2022-12-27 17:20:00|1904.7|1903.5|1904|1902.8|1905|1903.8|1904|1902.8|7
1672161900000|2022-12-27 17:25:00|1904.5|1903.3|1904|1902.8|1904.5|1903.3|1904|1902.8|7
1672162200000|2022-12-27 17:30:00|1904.2|1903|1904.5|1903.3|1904.5|1903.3|1904.2|1903|5
1672162500000|2022-12-27 17:35:00|1904.2|1903|1904.5|1903.3|1904.5|1903.3|1904|1902.8|5
1672162800000|2022-12-27 17:40:00|1904.2|1903|1903|1901.8|1904.5|1903.3|1902.5|1901.3|30
1672163100000|2022-12-27 17:45:00|1902.5|1901.3|1902.5|1901.3|1902.5|1901.3|1902|1900.8|54
1672163400000|2022-12-27 17:50:00|1902.7|1901.5|1904|1902.8|1904.5|1903.3|1902.7|1901.5|112
1672163700000|2022-12-27 17:55:00|1904.2|1903|1904|1902.8|1904.5|1903.3|1904|1902.8|6
1672164000000|2022-12-27 18:00:00|1904.2|1903|1904.2|1903|1904.7|1903.5|1904|1902.8|30
1672164300000|2022-12-27 18:05:00|1904|1902.8|1904.5|1903.3|1905|1903.8|1904|1902.8|34
1672164600000|2022-12-27 18:10:00|1904.7|1903.5|1905|1903.8|1905|1903.8|1904.5|1903.3|15
1672164900000|2022-12-27 18:15:00|1904.5|1903.3|1904.5|1903.3|1904.7|1903.5|1904|1902.8|28
1672165200000|2022-12-27 18:20:00|1904|1902.8|1904.5|1903.3|1904.5|1903.3|1904|1902.8|35
1672165500000|2022-12-27 18:25:00|1904|1902.8|1904|1902.8|1904.5|1903.3|1903.7|1902.5|66
1672165800000|2022-12-27 18:30:00|1903.5|1902.3|1904|1902.8|1904|1902.8|1903.5|1902.3|42
1672166100000|2022-12-27 18:35:00|1904.5|1903.3|1904|1902.8|1904.5|1903.3|1904|1902.8|30
1672166400000|2022-12-27 18:40:00|1904.5|1903.3|1904|1902.8|1904.5|1903.3|1904|1902.8|54
1672166700000|2022-12-27 18:45:00|1903.5|1902.3|1904|1902.8|1904|1902.8|1903.5|1902.3|16
1672167000000|2022-12-27 18:50:00|1903.7|1902.5|1903|1901.8|1903.7|1902.5|1903|1901.8|6
1672167300000|2022-12-27 18:55:00|1902.5|1901.3|1902.5|1901.3|1902.5|1901.3|1902|1900.8|33
1672167600000|2022-12-27 19:00:00|1902|1900.8|1903.5|1902.3|1903.5|1902.3|1902|1900.8|25
1672167900000|2022-12-27 19:05:00|1903|1901.8|1903|1901.8|1903.5|1902.3|1902.5|1901.3|7
1672168200000|2022-12-27 19:10:00|1902.7|1901.5|1903|1901.8|1903|1901.8|1902.5|1901.3|4
1672168500000|2022-12-27 19:15:00|1902.7|1901.5|1901.5|1900.3|1902.7|1901.5|1901.5|1900.3|76
1672168800000|2022-12-27 19:20:00|1901.7|1900.5|1902|1900.8|1902.2|1901|1901.5|1900.3|35
1672169100000|2022-12-27 19:25:00|1902.2|1901|1901|1899.8|1902.5|1901.3|1900.5|1899.3|14
1672169400000|2022-12-27 19:30:00|1901.2|1900|1901.5|1900.3|1901.5|1900.3|1901|1899.8|23
1672169700000|2022-12-27 19:35:00|1901.7|1900.5|1901|1899.8|1901.7|1900.5|1901|1899.8|7
1672170000000|2022-12-27 19:40:00|1900.7|1899.5|1901.5|1900.3|1901.5|1900.3|1900.5|1899.3|51
1672170300000|2022-12-27 19:45:00|1902|1900.8|1902.5|1901.3|1902.7|1901.5|1902|1900.8|38
1672170600000|2022-12-27 19:50:00|1902.7|1901.5|1903|1901.8|1904|1902.8|1902.5|1901.3|24
1672170900000|2022-12-27 19:55:00|1902.5|1901.3|1903|1901.8|1903.5|1902.3|1902.5|1901.3|39
1672171200000|2022-12-27 20:00:00|1903.2|1902|1903|1901.8|1903.7|1902.5|1902.5|1901.3|22
1672171500000|2022-12-27 20:05:00|1902.7|1901.5|1904|1902.8|1904|1902.8|1902.5|1901.3|24
1672171800000|2022-12-27 20:10:00|1903.7|1902.5|1904.2|1903|1904.2|1903|1903.5|1902.3|8
1672172100000|2022-12-27 20:15:00|1904.5|1903.3|1904.5|1903.3|1905|1903.8|1904|1902.8|14
1672172400000|2022-12-27 20:20:00|1904.2|1903|1904.5|1903.3|1904.5|1903.3|1904|1902.8|27
1672172700000|2022-12-27 20:25:00|1905|1903.8|1905|1903.8|1905.5|1904.3|1905|1903.8|61
1672173000000|2022-12-27 20:30:00|1905.2|1904|1906|1904.8|1906|1904.8|1905|1903.8|111
1672173300000|2022-12-27 20:35:00|1905.7|1904.5|1906|1904.8|1906.2|1905|1905.7|1904.5|30
1672173600000|2022-12-27 20:40:00|1906.2|1905|1905.5|1904.3|1906.5|1905.3|1905.5|1904.3|25
1672173900000|2022-12-27 20:45:00|1905.2|1904|1905|1903.8|1905.2|1904|1905|1903.8|14
1672174200000|2022-12-27 20:50:00|1904.7|1903.5|1904.8|1902.8|1904.8|1903.5|1904|1902.6|30
1672174500000|2022-12-27 20:55:00|1904.5|1902.5|1903.9|1901.9|1905.2|1903.2|1903.9|1901.9|0
1672174800000|2022-12-27 21:00:00|1904.2|1902.2|1904.5|1902.5|1905.3|1903.3|1903.9|1901.9|12
1672175100000|2022-12-27 21:05:00|1904.7|1902.7|1904.6|1902.6|1904.9|1902.9|1904.5|1902.5|0
1672175400000|2022-12-27 21:10:00|1904.7|1902.7|1904.6|1902.6|1904.9|1902.9|1904.6|1902.6|0
1672175700000|2022-12-27 21:15:00|1904.3|1902.3|1904.5|1902.5|1904.6|1902.6|1904.3|1902.3|0
1672176000000|2022-12-27 21:20:00|1904.6|1902.6|1904.6|1902.6|1904.7|1902.7|1904.6|1902.6|0
1672176300000|2022-12-27 21:25:00|1904.9|1902.9|1904.9|1902.9|1905.1|1903.1|1904.9|1902.9|0
1672176900000|2022-12-27 21:35:00|1904.8|1902.8|1904.7|1902.7|1904.9|1902.9|1904.7|1902.7|0
1672177200000|2022-12-27 21:40:00|1904.8|1902.8|1904.8|1902.8|1904.8|1902.8|1904.8|1902.8|0
1672177500000|2022-12-27 21:45:00|1904.9|1902.9|1905.2|1903.2|1905.2|1903.2|1904.8|1902.8|0
1672177800000|2022-12-27 21:50:00|1905.1|1903.1|1905.5|1903.5|1905.5|1903.5|1905.1|1903.1|0
1672178100000|2022-12-27 21:55:00|1905.3|1903.3|1905.4|1903.4|1905.6|1903.6|1905.2|1903.2|0
1672178400000|2022-12-27 22:00:00|1905.5|1903.5|1905.4|1903.4|1905.5|1903.5|1905.4|1903.4|0
1672178700000|2022-12-27 22:05:00|1905.5|1903.5|1905.5|1903.5|1905.5|1903.5|1905.5|1903.5|0
1672179000000|2022-12-27 22:10:00|1905.4|1903.4|1905.4|1903.4|1905.5|1903.5|1905.4|1903.4|0
1672179300000|2022-12-27 22:15:00|1905.5|1903.5|1905.4|1903.4|1905.5|1903.5|1905.4|1903.4|0
1672179600000|2022-12-27 22:20:00|1905.5|1903.5|1905.4|1903.4|1905.5|1903.5|1905.4|1903.4|0
1672179900000|2022-12-27 22:25:00|1905.5|1903.5|1905.6|1903.6|1905.6|1903.6|1905.5|1903.5|0
1672180200000|2022-12-27 22:30:00|1905.4|1903.4|1905.4|1903.4|1905.5|1903.5|1905.4|1903.4|0
1672180800000|2022-12-27 22:40:00|1905.5|1903.5|1905.5|1903.5|1905.5|1903.5|1905.5|1903.5|0
1672181100000|2022-12-27 22:45:00|1905.6|1903.6|1905.5|1903.5|1905.6|1903.6|1905.5|1903.5|0
1672181400000|2022-12-27 22:50:00|1905.6|1903.6|1905.7|1903.7|1905.7|1903.7|1905.6|1903.6|0
1672181700000|2022-12-27 22:55:00|1905.6|1903.6|1905.6|1903.6|1905.7|1903.7|1905.6|1903.6|0
1672182000000|2022-12-27 23:00:00|1905.7|1903.7|1905.6|1903.6|1905.7|1903.7|1904.7|1902.7|0
1672182300000|2022-12-27 23:05:00|1905.7|1903.7|1905.6|1903.6|1905.7|1903.7|1905.6|1903.6|0
1672182600000|2022-12-27 23:10:00|1905.7|1903.7|1906.1|1904.1|1906.1|1904.1|1905.5|1903.5|0
1672182900000|2022-12-27 23:15:00|1906.2|1904.2|1906.7|1904.7|1907.1|1905.1|1906.2|1904.2|0
1672183200000|2022-12-27 23:20:00|1906.5|1904.5|1907.9|1905.9|1907.9|1905.9|1906.4|1904.4|0
1672183500000|2022-12-27 23:25:00|1907.7|1905.7|1907.2|1905.2|1907.9|1905.9|1907.2|1905.2|0
1672183800000|2022-12-27 23:30:00|1907.4|1905.4|1908|1906|1908.6|1906.6|1907.1|1905.1|0
1672184100000|2022-12-27 23:35:00|1908.1|1906.1|1907.6|1905.6|1908.1|1906.1|1907.4|1905.4|0
1672184400000|2022-12-27 23:40:00|1907.4|1905.4|1906.9|1904.9|1908.3|1906.3|1906.3|1904.3|0
1672184700000|2022-12-27 23:45:00|1907.2|1905.2|1905|1903.8|1907.7|1905.7|1903|1901.8|860
1672185000000|2022-12-27 23:50:00|1905.5|1904.3|1904|1902.8|1905.5|1904.3|1903|1901.8|436
1672185300000|2022-12-27 23:55:00|1904.5|1903.3|1905.5|1904.3|1905.7|1904.5|1903.5|1902.3|353
1672185600000|2022-12-28 00:00:00|1905.3|1904.5|1907.5|1906.7|1909.3|1908.5|1905.3|1904.5|1626
1672185900000|2022-12-28 00:05:00|1907.3|1906.5|1904.3|1903.5|1907.3|1906.5|1902.8|1902|1031
1672186200000|2022-12-28 00:10:00|1904.8|1904|1905.8|1905|1905.8|1905|1904.5|1903.7|570
1672186500000|2022-12-28 00:15:00|1905.3|1904.5|1903.8|1903|1905.3|1904.5|1903.3|1902.5|454
1672186800000|2022-12-28 00:20:00|1904.3|1903.5|1903.8|1903|1904.3|1903.5|1902.8|1902|329
1672187100000|2022-12-28 00:25:00|1904.3|1903.5|1904.3|1903.5|1904.8|1904|1903.8|1903|361
1672187400000|2022-12-28 00:30:00|1904.8|1904|1903.8|1903|1904.8|1904|1901.3|1900.5|645
1672187700000|2022-12-28 00:35:00|1903.3|1902.5|1904.8|1904|1904.8|1904|1903.3|1902.5|283
1672188000000|2022-12-28 00:40:00|1904.5|1903.7|1904.3|1903.5|1905.3|1904.5|1904.3|1903.5|328
1672188300000|2022-12-28 00:45:00|1904|1903.2|1903.8|1903|1904.3|1903.5|1903.3|1902.5|275
1672188600000|2022-12-28 00:50:00|1903.3|1902.5|1904|1903.2|1904.3|1903.5|1902.3|1901.5|229
1672188900000|2022-12-28 00:55:00|1904.3|1903.5|1902.8|1902|1904.3|1903.5|1901.8|1901|420
1672189200000|2022-12-28 01:00:00|1902.3|1901.5|1901.8|1901|1902.8|1902|1901.3|1900.5|381
1672189500000|2022-12-28 01:05:00|1902.3|1901.5|1900.3|1899.5|1902.3|1901.5|1900.3|1899.5|325
1672189800000|2022-12-28 01:10:00|1900|1899.2|1898.8|1898|1900.3|1899.5|1898.3|1897.5|511
1672190100000|2022-12-28 01:15:00|1898.3|1897.5|1901.3|1900.5|1901.3|1900.5|1897.8|1897|399
1672190400000|2022-12-28 01:20:00|1901|1900.2|1901.8|1901|1901.8|1901|1900.8|1900|200
1672190700000|2022-12-28 01:25:00|1901.3|1900.5|1902.8|1902|1902.8|1902|1901.3|1900.5|316
1672191000000|2022-12-28 01:30:00|1902.3|1901.5|1904.3|1903.5|1904.3|1903.5|1902.3|1901.5|224
1672191300000|2022-12-28 01:35:00|1904.5|1903.7|1904.8|1904|1905.8|1905|1904.3|1903.5|250
1672191600000|2022-12-28 01:40:00|1904.3|1903.5|1904.5|1903.7|1904.8|1904|1904.3|1903.5|131
1672191900000|2022-12-28 01:45:00|1904.3|1903.5|1904.3|1903.5|1904.8|1904|1904.3|1903.5|192
1672192200000|2022-12-28 01:50:00|1903.8|1903|1903.8|1903|1903.8|1903|1903.8|1903|30
1672192500000|2022-12-28 01:55:00|1903.3|1902.5|1903.8|1903|1903.8|1903|1903.3|1902.5|93
1672192800000|2022-12-28 02:00:00|1903.3|1902.5|1903.3|1902.5|1903.8|1903|1903.3|1902.5|129
1672193100000|2022-12-28 02:05:00|1903.8|1903|1904.8|1904|1904.8|1904|1903.8|1903|178
1672193400000|2022-12-28 02:10:00|1904.3|1903.5|1904.3|1903.5|1904.8|1904|1904.3|1903.5|113
1672193700000|2022-12-28 02:15:00|1904.5|1903.7|1904.8|1904|1904.8|1904|1904.3|1903.5|83
1672194000000|2022-12-28 02:20:00|1905.3|1904.5|1905.3|1904.5|1905.3|1904.5|1905.3|1904.5|50
1672194300000|2022-12-28 02:25:00|1905.8|1905|1904.8|1904|1905.8|1905|1904.3|1903.5|194
1672194600000|2022-12-28 02:30:00|1905.3|1904.5|1904.3|1903.5|1905.8|1905|1904.3|1903.5|204
1672194900000|2022-12-28 02:35:00|1903.8|1903|1904.3|1903.5|1904.3|1903.5|1903.8|1903|65
1672195200000|2022-12-28 02:40:00|||||||||12
1672195500000|2022-12-28 02:45:00|1904.8|1904|1904.8|1904|1904.8|1904|1904.3|1903.5|74
1672195800000|2022-12-28 02:50:00|1905.3|1904.5|1905.3|1904.5|1905.3|1904.5|1905.3|1904.5|56
1672196100000|2022-12-28 02:55:00|1904.8|1904|1904.3|1903.5|1904.8|1904|1904.3|1903.5|83
1672196400000|2022-12-28 03:00:00|1904.8|1904|1904.3|1903.5|1904.8|1904|1904.3|1903.5|72
1672196700000|2022-12-28 03:05:00|||||||||43
1672197000000|2022-12-28 03:10:00|1903.8|1903|1904.3|1903.5|1904.8|1904|1903.8|1903|142
1672197300000|2022-12-28 03:15:00|1904.5|1903.7|1904.3|1903.5|1904.8|1904|1904.3|1903.5|67
1672197600000|2022-12-28 03:20:00|1904.8|1904|1904.8|1904|1904.8|1904|1904.3|1903.5|61
1672197900000|2022-12-28 03:25:00|1905.3|1904.5|1904.3|1903.5|1905.3|1904.5|1904.3|1903.5|107
1672198200000|2022-12-28 03:30:00|1903.8|1903|1904.3|1903.5|1905.3|1904.5|1903.8|1903|447
1672198500000|2022-12-28 03:35:00|1904.8|1904|1905.8|1905|1906.3|1905.5|1904.8|1904|302
1672198800000|2022-12-28 03:40:00|1906.3|1905.5|1906.8|1906|1907.3|1906.5|1906.3|1905.5|284
1672199100000|2022-12-28 03:45:00|1907|1906.2|1906.8|1906|1907.3|1906.5|1906.8|1906|228
1672199400000|2022-12-28 03:50:00|1907.3|1906.5|1906.3|1905.5|1907.3|1906.5|1906.3|1905.5|121
1672199700000|2022-12-28 03:55:00|1906|1905.2|1905.8|1905|1906|1905.2|1905.3|1904.5|150
1672200000000|2022-12-28 04:00:00|1905.3|1904.5|1905.3|1904.5|1905.8|1905|1904.8|1904|374
1672200300000|2022-12-28 04:05:00|1904.8|1904|1904.8|1904|1905.3|1904.5|1904.8|1904|152
1672200600000|2022-12-28 04:10:00|1904.3|1903.5|1904.8|1904|1904.8|1904|1904.3|1903.5|159
1672200900000|2022-12-28 04:15:00|1905|1904.2|1905.3|1904.5|1905.3|1904.5|1904.8|1904|91
1672201200000|2022-12-28 04:20:00|1905.8|1905|1905.8|1905|1905.8|1905|1905.8|1905|80
1672201500000|2022-12-28 04:25:00|||||||||42
1672201800000|2022-12-28 04:30:00|1906.3|1905.5|1906.3|1905.5|1906.3|1905.5|1905.8|1905|242
1672202100000|2022-12-28 04:35:00|1905.8|1905|1905.8|1905|1906.3|1905.5|1905.8|1905|205
1672202400000|2022-12-28 04:40:00|1906.3|1905.5|1906.3|1905.5|1906.3|1905.5|1905.8|1905|151
1672202700000|2022-12-28 04:45:00|1905.8|1905|1906.3|1905.5|1906.3|1905.5|1905.8|1905|255
1672203000000|2022-12-28 04:50:00|1906|1905.2|1906.8|1906|1906.8|1906|1906|1905.2|97
1672203300000|2022-12-28 04:55:00|1907.3|1906.5|1907.8|1907|1907.8|1907|1907.3|1906.5|342
1672203600000|2022-12-28 05:00:00|1907.3|1906.5|1905.8|1905|1907.3|1906.5|1905.8|1905|723
1672203900000|2022-12-28 05:05:00|1906.3|1905.5|1906.8|1906|1906.8|1906|1906.3|1905.5|253
1672204200000|2022-12-28 05:10:00|1907.3|1906.5|1907.8|1907|1907.8|1907|1907.3|1906.5|331
1672204500000|2022-12-28 05:15:00|||||||||231
1672204800000|2022-12-28 05:20:00|1907.3|1906.5|1907.8|1907|1907.8|1907|1907.3|1906.5|420
1672205100000|2022-12-28 05:25:00|1908.3|1907.5|1908.8|1908|1909.3|1908.5|1908.3|1907.5|433
1672205400000|2022-12-28 05:30:00|1909.3|1908.5|1908.8|1908|1909.3|1908.5|1908.8|1908|405
1672205700000|2022-12-28 05:35:00|1909|1908.2|1908.8|1908|1909.3|1908.5|1908.3|1907.5|532
1672206000000|2022-12-28 05:40:00|1909.3|1908.5|1908.8|1908|1909.3|1908.5|1908.3|1907.5|719
1672206300000|2022-12-28 05:45:00|1908.3|1907.5|1908.3|1907.5|1908.3|1907.5|1907.8|1907|397
1672206600000|2022-12-28 05:50:00|1908.8|1908|1908.8|1908|1909.3|1908.5|1908.8|1908|556
1672206900000|2022-12-28 05:55:00|1909.3|1908.5|1908.8|1908|1909.3|1908.5|1907.8|1907|2569
1672207200000|2022-12-28 06:00:00|1905.6|1904.8|1903.6|1902.8|1905.6|1904.8|1903.6|1902.8|2615
1672207500000|2022-12-28 06:05:00|1903.1|1902.3|1904.4|1902.4|1904.5|1903.3|1902.6|1901.8|489
1672207800000|2022-12-28 06:10:00|1904.5|1902.5|1905.2|1903.2|1905.3|1903.3|1904.4|1902.4|0
1672208100000|2022-12-28 06:15:00|1905.3|1903.3|1905.2|1903.2|1905.3|1903.3|1904.9|1902.9|690
1672208400000|2022-12-28 06:20:00|1905.5|1903.5|1905.2|1903.2|1905.5|1903.5|1905.2|1903.2|0
1672208700000|2022-12-28 06:25:00|1905.3|1903.3|1905.6|1903.6|1905.6|1903.6|1905.2|1903.2|0
1672209000000|2022-12-28 06:30:00|1905.3|1903.3|1905.3|1903.3|1905.6|1903.6|1905.3|1903.3|0
1672209600000|2022-12-28 06:40:00|1905.2|1903.2|1905|1903|1905.3|1903.3|1904.9|1902.9|0
1672210200000|2022-12-28 06:50:00|1905.3|1903.3|1905.3|1903.3|1905.3|1903.3|1905.3|1903.3|0
1672210500000|2022-12-28 06:55:00|1905.6|1903.6|1906.8|1904.8|1906.8|1904.8|1905.6|1903.6|0
1672210800000|2022-12-28 07:00:00|1907|1905|1906.5|1904.5|1907.2|1905.2|1906.5|1904.5|0
1672211100000|2022-12-28 07:05:00|1906.4|1904.4|1906.9|1904.9|1906.9|1904.9|1906.4|1904.4|0
1672211400000|2022-12-28 07:10:00|1906.7|1904.7|1906.9|1904.9|1907.3|1905.3|1906.6|1904.6|0
1672211700000|2022-12-28 07:15:00|1907.1|1905.1|1907.2|1905.2|1907.6|1905.6|1906.9|1904.9|0
1672212000000|2022-12-28 07:20:00|1907|1905|1907.5|1905.5|1907.5|1905.5|1906.8|1904.8|0
1672212300000|2022-12-28 07:25:00|1907.3|1905.3|1907.4|1905.4|1907.5|1905.5|1907.2|1905.2|0
1672212600000|2022-12-28 07:30:00|1906.5|1905.3|1907.8|1906.6|1907.8|1906.6|1905.5|1904.3|375
1672212900000|2022-12-28 07:35:00|1907.3|1906.1|1907.8|1906.6|1907.8|1906.6|1907.3|1906.1|61
1672213200000|2022-12-28 07:40:00|1907.3|1906.1|1907|1905.8|1907.3|1906.1|1906.8|1905.6|88
1672213500000|2022-12-28 07:45:00|1907.3|1906.1|1906.8|1905.6|1907.3|1906.1|1906.8|1905.6|11
1672213800000|2022-12-28 07:50:00|1907|1905.8|1907.3|1906.1|1907.3|1906.1|1906.8|1905.6|13
1672214100000|2022-12-28 07:55:00|1907.8|1906.6|1908|1906.8|1908|1906.8|1907.8|1906.6|43
1672214400000|2022-12-28 08:00:00|1908.3|1907.1|1909.3|1908.1|1909.3|1908.1|1907.8|1906.6|209
1672214700000|2022-12-28 08:05:00|1909|1907.8|1909.3|1908.1|1909.8|1908.6|1908.8|1907.6|73
1672215000000|2022-12-28 08:10:00|1909.5|1908.3|1908.3|1907.1|1909.8|1908.6|1908.3|1907.1|37
1672215300000|2022-12-28 08:15:00|1908.8|1907.6|1908.8|1907.6|1909.3|1908.1|1908.3|1907.1|81
1672215600000|2022-12-28 08:20:00|1909|1907.8|1908.8|1907.6|1909.8|1908.6|1908.8|1907.6|96
1672215900000|2022-12-28 08:25:00|1909|1907.8|1909.3|1908.1|1909.3|1908.1|1908.8|1907.6|54
1672216200000|2022-12-28 08:30:00|1909.8|1908.6|1909.3|1908.1|1909.8|1908.6|1908.8|1907.6|107
1672216500000|2022-12-28 08:35:00|1909.8|1908.6|1909.3|1908.1|1909.8|1908.6|1908.8|1907.6|47
1672216800000|2022-12-28 08:40:00|1908.8|1907.6|1908.8|1907.6|1909|1907.8|1908.8|1907.6|4
1672217100000|2022-12-28 08:45:00|1908.3|1907.1|1908.5|1907.3|1908.8|1907.6|1907.8|1906.6|94
1672217400000|2022-12-28 08:50:00|1908.3|1907.1|1908.3|1907.1|1908.8|1907.6|1908.3|1907.1|40
1672217700000|2022-12-28 08:55:00|1908|1906.8|1907.3|1906.1|1908.3|1907.1|1907.3|1906.1|53
1672218000000|2022-12-28 09:00:00|1907.8|1906.6|1907.8|1906.6|1908.8|1907.6|1907.5|1906.3|99
1672218300000|2022-12-28 09:05:00|1907.3|1906.1|1907.3|1906.1|1908.3|1907.1|1907.3|1906.1|88
1672218600000|2022-12-28 09:10:00|1906.8|1905.6|1906.8|1905.6|1907.3|1906.1|1906.3|1905.1|76
1672218900000|2022-12-28 09:15:00|1907|1905.8|1907.5|1906.3|1908.3|1907.1|1906.8|1905.6|39
1672219200000|2022-12-28 09:20:00|1907.8|1906.6|1907.8|1906.6|1908.3|1907.1|1907.3|1906.1|6
1672219500000|2022-12-28 09:25:00|1907.5|1906.3|1907.3|1906.1|1907.8|1906.6|1907|1905.8|14
1672219800000|2022-12-28 09:30:00|1908.3|1907.1|1907.8|1906.6|1908.8|1907.6|1907.8|1906.6|63
1672220100000|2022-12-28 09:35:00|1907.5|1906.3|1907.8|1906.6|1907.8|1906.6|1907.3|1906.1|23
1672220400000|2022-12-28 09:40:00|||||||||4
1672220700000|2022-12-28 09:45:00|1908.3|1907.1|1908.5|1907.3|1908.8|1907.6|1907.8|1906.6|52
1672221000000|2022-12-28 09:50:00|1908.8|1907.6|1908.8|1907.6|1908.8|1907.6|1908.3|1907.1|87
1672221300000|2022-12-28 09:55:00|1908.3|1907.1|1908.3|1907.1|1908.3|1907.1|1907.5|1906.3|210
1672221600000|2022-12-28 10:00:00|1908.5|1907.3|1908.8|1907.6|1908.8|1907.6|1908.3|1907.1|34
1672221900000|2022-12-28 10:05:00|1908.5|1907.3|1907.8|1906.6|1908.8|1907.6|1907.8|1906.6|31
1672222200000|2022-12-28 10:10:00|1908|1906.8|1908.3|1907.1|1908.3|1907.1|1907.5|1906.3|49
1672222500000|2022-12-28 10:15:00|1908|1906.8|1907.8|1906.6|1908.3|1907.1|1907.8|1906.6|14
1672222800000|2022-12-28 10:20:00|1908.3|1907.1|1908.8|1907.6|1908.8|1907.6|1908.3|1907.1|14
1672223100000|2022-12-28 10:25:00|1908.5|1907.3|1908.3|1907.1|1908.8|1907.6|1908.3|1907.1|16
1672223400000|2022-12-28 10:30:00|1908.5|1907.3|1908.8|1907.6|1909|1907.8|1908.3|1907.1|24
1672223700000|2022-12-28 10:35:00|1908.3|1907.1|1908|1906.8|1908.3|1907.1|1907.8|1906.6|16
1672224000000|2022-12-28 10:40:00|1907.8|1906.6|1908.3|1907.1|1908.3|1907.1|1907.8|1906.6|59
1672224300000|2022-12-28 10:45:00|1908.5|1907.3|1908.8|1907.6|1908.8|1907.6|1908.3|1907.1|8
1672224600000|2022-12-28 10:50:00|1909.3|1908.1|1909.3|1908.1|1909.3|1908.1|1909.3|1908.1|1
1672224900000|2022-12-28 10:55:00|1909.8|1908.6|1909.3|1908.1|1909.8|1908.6|1909.3|1908.1|82
1672225200000|2022-12-28 11:00:00|1909.8|1908.6|1909.8|1908.6|1910.3|1909.1|1909.3|1908.1|21
1672225500000|2022-12-28 11:05:00|1910.3|1909.1|1909.8|1908.6|1910.3|1909.1|1909.8|1908.6|39
1672225800000|2022-12-28 11:10:00|1910.3|1909.1|1910.3|1909.1|1910.3|1909.1|1910.3|1909.1|11
1672226100000|2022-12-28 11:15:00|1909.8|1908.6|1909.3|1908.1|1909.8|1908.6|1909.3|1908.1|8
1672226400000|2022-12-28 11:20:00|1909.8|1908.6|1909.8|1908.6|1909.8|1908.6|1909.3|1908.1|21
1672226700000|2022-12-28 11:25:00|1909.3|1908.1|1909.3|1908.1|1909.8|1908.6|1909.3|1908.1|4
1672227000000|2022-12-28 11:30:00|1909.8|1908.6|1909.3|1908.1|1909.8|1908.6|1909.3|1908.1|8
1672227300000|2022-12-28 11:35:00|1909.8|1908.6|1909.8|1908.6|1909.8|1908.6|1909.3|1908.1|21
1672227600000|2022-12-28 11:40:00|1909.3|1908.1|1909.8|1908.6|1909.8|1908.6|1909.3|1908.1|5
1672227900000|2022-12-28 11:45:00|1910.3|1909.1|1910.3|1909.1|1910.3|1909.1|1909.8|1908.6|27
1672228200000|2022-12-28 11:50:00|1910|1908.8|1909.8|1908.6|1910.3|1909.1|1909.8|1908.6|8
1672228500000|2022-12-28 11:55:00|1910|1908.8|1909.8|1908.6|1910.3|1909.1|1909.3|1908.1|89
1672228800000|2022-12-28 12:00:00|1909.5|1908.3|1909.8|1908.6|1909.8|1908.6|1909.3|1908.1|12
1672229100000|2022-12-28 12:05:00|1910.3|1909.1|1909.8|1908.6|1910.3|1909.1|1909.3|1908.1|19
1672229400000|2022-12-28 12:10:00|||||||||35
1672229700000|2022-12-28 12:15:00|1910.3|1909.1|1909.8|1908.6|1910.3|1909.1|1909.8|1908.6|17
1672230000000|2022-12-28 12:20:00|1910.3|1909.1|1909.8|1908.6|1910.3|1909.1|1909.8|1908.6|41
1672230300000|2022-12-28 12:25:00|1909.5|1908.3|1909.3|1908.1|1909.8|1908.6|1909.3|1908.1|59
1672230600000|2022-12-28 12:30:00|1909.8|1908.6|1909.8|1908.6|1909.8|1908.6|1909.3|1908.1|72
1672230900000|2022-12-28 12:35:00|1909.5|1908.3|1908.8|1907.6|1910.3|1909.1|1908.8|1907.6|290
1672231200000|2022-12-28 12:40:00|1908.3|1907.1|1908.8|1907.6|1909.3|1908.1|1908.3|1907.1|73
1672231500000|2022-12-28 12:45:00|1909.3|1908.1|1910.3|1909.1|1910.3|1909.1|1909.3|1908.1|31
1672231800000|2022-12-28 12:50:00|1910|1908.8|1910.3|1909.1|1910.3|1909.1|1910|1908.8|19
1672232100000|2022-12-28 12:55:00|1909.8|1908.6|1910|1908.8|1910.3|1909.1|1909.8|1908.6|68
1672232400000|2022-12-28 13:00:00|1909.8|1908.6|1910.3|1909.1|1910.3|1909.1|1909.8|1908.6|41
1672232700000|2022-12-28 13:05:00|1910|1908.8|1909.8|1908.6|1910.3|1909.1|1909.8|1908.6|29
1672233000000|2022-12-28 13:10:00|1910|1908.8|1910.3|1909.1|1910.3|1909.1|1910|1908.8|10
1672233300000|2022-12-28 13:15:00|1909.8|1908.6|1909.8|1908.6|1910.5|1909.3|1909.8|1908.6|44
1672233600000|2022-12-28 13:20:00|1910|1908.8|1909.8|1908.6|1910.3|1909.1|1909.8|1908.6|35
1672233900000|2022-12-28 13:25:00|1910.3|1909.1|1910.3|1909.1|1910.3|1909.1|1910.3|1909.1|58
1672234200000|2022-12-28 13:30:00|1910|1908.8|1909.3|1908.1|1910|1908.8|1909.3|1908.1|34
1672234500000|2022-12-28 13:35:00|1908.8|1907.6|1908.8|1907.6|1908.8|1907.6|1908.8|1907.6|78
1672234800000|2022-12-28 13:40:00|1908.3|1907.1|1907.8|1906.6|1908.3|1907.1|1907.8|1906.6|51
1672235100000|2022-12-28 13:45:00|1908.3|1907.1|1907.8|1906.6|1908.3|1907.1|1907.3|1906.1|30
1672235400000|2022-12-28 13:50:00|1907.5|1906.3|1907.8|1906.6|1907.8|1906.6|1907.3|1906.1|14
1672235700000|2022-12-28 13:55:00|1907.3|1906.1|1907.8|1906.6|1907.8|1906.6|1907.3|1906.1|14
1672236000000|2022-12-28 14:00:00|1908.3|1907.1|1907.8|1906.6|1908.3|1907.1|1907.8|1906.6|37
1672236300000|2022-12-28 14:05:00|1908|1906.8|1908|1906.8|1908|1906.8|1907.8|1906.6|19
1672236600000|2022-12-28 14:10:00|1908.3|1907.1|1908|1906.8|1908.3|1907.1|1907.8|1906.6|10
1672236900000|2022-12-28 14:15:00|1907.8|1906.6|1907.8|1906.6|1908.3|1907.1|1907.8|1906.6|5
1672237200000|2022-12-28 14:20:00|1907.3|1906.1|1907.8|1906.6|1907.8|1906.6|1907.3|1906.1|40
1672237500000|2022-12-28 14:25:00|1907.3|1906.1|1906.8|1905.6|1907.3|1906.1|1906.8|1905.6|22
1672237800000|2022-12-28 14:30:00|1907.3|1906.1|1908.8|1907.6|1909.3|1908.1|1905.3|1904.1|198
1672238100000|2022-12-28 14:35:00|1909.3|1908.1|1908.3|1907.1|1909.8|1908.6|1907.5|1906.3|215
1672238400000|2022-12-28 14:40:00|1908.8|1907.6|1907.8|1906.6|1908.8|1907.6|1907.8|1906.6|92
1672238700000|2022-12-28 14:45:00|1908|1906.8|1908.3|1907.1|1908.3|1907.1|1907.3|1906.1|89
1672239000000|2022-12-28 14:50:00|1908|1906.8|1905.3|1904.1|1908.3|1907.1|1904.3|1903.1|195
1672239300000|2022-12-28 14:55:00|1905.8|1904.6|1906.3|1905.1|1906.8|1905.6|1905.8|1904.6|87
1672239600000|2022-12-28 15:00:00|1906.8|1905.6|1906.5|1905.3|1908.3|1907.1|1905.3|1904.1|174
1672239900000|2022-12-28 15:05:00|1906.3|1905.1|1905.8|1904.6|1907.3|1906.1|1905.8|1904.6|73
1672240200000|2022-12-28 15:10:00|1905.3|1904.1|1905.8|1904.6|1905.8|1904.6|1904.8|1903.6|134
1672240500000|2022-12-28 15:15:00|1905.5|1904.3|1905.8|1904.6|1906.3|1905.1|1905.3|1904.1|101
1672240800000|2022-12-28 15:20:00|1906.3|1905.1|1905.8|1904.6|1906.3|1905.1|1905.3|1904.1|105
1672241100000|2022-12-28 15:25:00|1905.5|1904.3|1902.8|1901.6|1905.5|1904.3|1902.3|1901.1|178
1672241400000|2022-12-28 15:30:00|1902.3|1901.1|1903|1901.8|1903.8|1902.6|1901.8|1900.6|89
1672241700000|2022-12-28 15:35:00|1903.3|1902.1|1902.8|1901.6|1903.3|1902.1|1901.8|1900.6|56
1672242000000|2022-12-28 15:40:00|1903|1901.8|1902.8|1901.6|1903.8|1902.6|1902.8|1901.6|32
1672242300000|2022-12-28 15:45:00|1903|1901.8|1903.3|1902.1|1903.8|1902.6|1902.8|1901.6|41
1672242600000|2022-12-28 15:50:00|1902.8|1901.6|1902.3|1901.1|1903.3|1902.1|1901.3|1900.1|76
1672242900000|2022-12-28 15:55:00|1902.5|1901.3|1900.3|1899.1|1902.8|1901.6|1899.8|1898.6|88
1672243200000|2022-12-28 16:00:00|1899.8|1898.6|1901.3|1900.1|1901.5|1900.3|1899.8|1898.6|136
1672243500000|2022-12-28 16:05:00|1901.8|1900.6|1900|1898.8|1901.8|1900.6|1899.8|1898.6|90
1672243800000|2022-12-28 16:10:00|1900.3|1899.1|1899.8|1898.6|1900.8|1899.6|1899.3|1898.1|171
1672244100000|2022-12-28 16:15:00|1899.3|1898.1|1900.3|1899.1|1900.3|1899.1|1898.8|1897.6|266
1672244400000|2022-12-28 16:20:00|1900|1898.8|1900.3|1899.1|1900.8|1899.6|1899.3|1898.1|91
1672244700000|2022-12-28 16:25:00|1899.8|1898.6|1899.8|1898.6|1900.3|1899.1|1898.8|1897.6|142
1672245000000|2022-12-28 16:30:00|1899.3|1898.1|1898.8|1897.6|1900.3|1899.1|1898.8|1897.6|111
1672245300000|2022-12-28 16:35:00|1899|1897.8|1898.3|1897.1|1899.3|1898.1|1897.8|1896.6|101
1672245600000|2022-12-28 16:40:00|1898.8|1897.6|1899.3|1898.1|1899.3|1898.1|1898.3|1897.1|46
1672245900000|2022-12-28 16:45:00|1898.8|1897.6|1897.3|1896.1|1899.3|1898.1|1897.3|1896.1|66
1672246200000|2022-12-28 16:50:00|1896.8|1895.6|1897.8|1896.6|1898.3|1897.1|1896.8|1895.6|34
1672246500000|2022-12-28 16:55:00|1897.5|1896.3|1897.3|1896.1|1897.8|1896.6|1897.3|1896.1|21
1672246800000|2022-12-28 17:00:00|1896.8|1895.6|1895.8|1894.6|1897.8|1896.6|1895.3|1894.1|112
1672247100000|2022-12-28 17:05:00|1895.3|1894.1|1895.8|1894.6|1895.8|1894.6|1894.8|1893.6|38
1672247400000|2022-12-28 17:10:00|1895.3|1894.1|1894.8|1893.6|1895.8|1894.6|1894.8|1893.6|29
1672247700000|2022-12-28 17:15:00|1894.3|1893.1|1894.8|1893.6|1895.3|1894.1|1894.3|1893.1|83
1672248000000|2022-12-28 17:20:00|1894.3|1893.1|1894.3|1893.1|1894.8|1893.6|1894.3|1893.1|39
1672248300000|2022-12-28 17:25:00|1894.5|1893.3|1895.3|1894.1|1895.3|1894.1|1894.3|1893.1|9
1672248600000|2022-12-28 17:30:00|1895.8|1894.6|1896.3|1895.1|1896.8|1895.6|1895.3|1894.1|61
1672248900000|2022-12-28 17:35:00|1896.5|1895.3|1896.8|1895.6|1897.3|1896.1|1895.8|1894.6|108
1672249200000|2022-12-28 17:40:00|1896.5|1895.3|1896.8|1895.6|1897.8|1896.6|1896.3|1895.1|12
1672249500000|2022-12-28 17:45:00|1897.3|1896.1|1898.3|1897.1|1898.3|1897.1|1896.8|1895.6|32
1672249800000|2022-12-28 17:50:00|1898.8|1897.6|1899.3|1898.1|1899.3|1898.1|1897.8|1896.6|29
1672250100000|2022-12-28 17:55:00|1898.8|1897.6|1899.8|1898.6|1899.8|1898.6|1898.3|1897.1|26
1672250400000|2022-12-28 18:00:00|1899.5|1898.3|1900|1898.8|1900.8|1899.6|1899.3|1898.1|95
1672250700000|2022-12-28 18:05:00|1900.3|1899.1|1899.8|1898.6|1900.3|1899.1|1899.3|1898.1|82
1672251000000|2022-12-28 18:10:00|1900.3|1899.1|1899.3|1898.1|1900.8|1899.6|1899.3|1898.1|16
1672251300000|2022-12-28 18:15:00|1899.8|1898.6|1899.3|1898.1|1899.8|1898.6|1898.8|1897.6|61
1672251600000|2022-12-28 18:20:00|1899.8|1898.6|1898.3|1897.1|1899.8|1898.6|1898.3|1897.1|13
1672251900000|2022-12-28 18:25:00|1898.5|1897.3|1898.8|1897.6|1899.3|1898.1|1898.3|1897.1|17
1672252200000|2022-12-28 18:30:00|1898.5|1897.3|1897.8|1896.6|1898.8|1897.6|1897.3|1896.1|33
1672252500000|2022-12-28 18:35:00|1898|1896.8|1897.3|1896.1|1898.3|1897.1|1897.3|1896.1|39
1672252800000|2022-12-28 18:40:00|1897.8|1896.6|1897.8|1896.6|1898.8|1897.6|1897.3|1896.1|15
1672253100000|2022-12-28 18:45:00|1898|1896.8|1897.3|1896.1|1898.3|1897.1|1897.3|1896.1|33
1672253400000|2022-12-28 18:50:00|1897.5|1896.3|1897.8|1896.6|1897.8|1896.6|1896.8|1895.6|71
1672253700000|2022-12-28 18:55:00|1897.5|1896.3|1897.3|1896.1|1897.8|1896.6|1896.8|1895.6|12
1672254000000|2022-12-28 19:00:00|1897.8|1896.6|1897.3|1896.1|1897.8|1896.6|1896.8|1895.6|27
1672254300000|2022-12-28 19:05:00|1897|1895.8|1896.3|1895.1|1897.8|1896.6|1895.8|1894.6|34
1672254600000|2022-12-28 19:10:00|1896|1894.8|1896.8|1895.6|1896.8|1895.6|1895.3|1894.1|37
1672254900000|2022-12-28 19:15:00|1896.3|1895.1|1897.3|1896.1|1897.3|1896.1|1894.8|1893.6|26
1672255200000|2022-12-28 19:20:00|1897|1895.8|1896.3|1895.1|1897.3|1896.1|1895.8|1894.6|15
1672255500000|2022-12-28 19:25:00|1896.5|1895.3|1896.3|1895.1|1896.8|1895.6|1895.8|1894.6|18
1672255800000|2022-12-28 19:30:00|1896|1894.8|1896.3|1895.1|1897.8|1896.6|1896|1894.8|25
1672256100000|2022-12-28 19:35:00|1896|1894.8|1896.3|1895.1|1896.3|1895.1|1895.3|1894.1|17
1672256400000|2022-12-28 19:40:00|1896.5|1895.3|1898.3|1897.1|1898.3|1897.1|1896.3|1895.1|17
1672256700000|2022-12-28 19:45:00|1898.8|1897.6|1897.8|1896.6|1898.8|1897.6|1897.3|1896.1|34
1672257000000|2022-12-28 19:50:00|1897.5|1896.3|1896.8|1895.6|1897.8|1896.6|1896.3|1895.1|16
1672257300000|2022-12-28 19:55:00|1896.5|1895.3|1896.3|1895.1|1896.8|1895.6|1895.8|1894.6|17
1672257600000|2022-12-28 20:00:00|1895.8|1894.6|1894.3|1893.1|1896.3|1895.1|1894.3|1893.1|48
1672257900000|2022-12-28 20:05:00|1894.5|1893.3|1894.3|1893.1|1894.8|1893.6|1894.3|1893.1|26
1672258200000|2022-12-28 20:10:00|1893.8|1892.6|1892.8|1891.6|1894.3|1893.1|1892.8|1891.6|57
1672258500000|2022-12-28 20:15:00|1892.3|1891.1|1893.5|1892.3|1894.3|1893.1|1892.3|1891.1|75
1672258800000|2022-12-28 20:20:00|1893.3|1892.1|1892.8|1891.6|1893.8|1892.6|1892.8|1891.6|27
1672259100000|2022-12-28 20:25:00|1893|1891.8|1893.3|1892.1|1893.8|1892.6|1893|1891.8|13
1672259400000|2022-12-28 20:30:00|1892.8|1891.6|1893.3|1892.1|1893.8|1892.6|1892.8|1891.6|44
1672259700000|2022-12-28 20:35:00|1893|1891.8|1892.8|1891.6|1893.8|1892.6|1892.8|1891.6|53
1672260000000|2022-12-28 20:40:00|1893.3|1892.1|1892.8|1891.6|1893.3|1892.1|1892.5|1891.3|57
1672260300000|2022-12-28 20:45:00|1892.5|1891.3|1893.3|1892.1|1893.5|1892.3|1892.3|1891.1|46
1672260600000|2022-12-28 20:50:00|1892.8|1891.6|1893.3|1891.3|1893.5|1892.3|1892.3|1891.1|236
1672260900000|2022-12-28 20:55:00|1893.4|1891.4|1892.6|1890.6|1894.1|1892.1|1892.3|1890.3|0
1672261200000|2022-12-28 21:00:00|1892.7|1890.7|1893.2|1891.2|1893.2|1891.2|1892.4|1890.4|10
1672261500000|2022-12-28 21:05:00|1893.5|1891.5|1895|1893|1895|1893|1893.5|1891.5|0
1672261800000|2022-12-28 21:10:00|1894.8|1892.8|1894.3|1892.3|1894.8|1892.8|1894.3|1892.3|0
1672262100000|2022-12-28 21:15:00|1894.4|1892.4|1894.2|1892.2|1894.5|1892.5|1894.2|1892.2|0
1672262400000|2022-12-28 21:20:00|1894.1|1892.1|1894.1|1892.1|1894.2|1892.2|1894.1|1892.1|0
1672262700000|2022-12-28 21:25:00|1894|1892|1894|1892|1894.1|1892.1|1893.4|1891.4|0
1672263000000|2022-12-28 21:30:00|1894.1|1892.1|1894.2|1892.2|1894.2|1892.2|1894|1892|0
1672263300000|2022-12-28 21:35:00|1894|1892|1894.2|1892.2|1894.2|1892.2|1894|1892|0
1672263600000|2022-12-28 21:40:00|1894.5|1892.5|1894.7|1892.7|1894.7|1892.7|1894.5|1892.5|0
1672263900000|2022-12-28 21:45:00|1894.8|1892.8|1894.8|1892.8|1894.8|1892.8|1894.7|1892.7|0
1672264200000|2022-12-28 21:50:00|1894.7|1892.7|1894.8|1892.8|1894.8|1892.8|1894.7|1892.7|0
1672264500000|2022-12-28 21:55:00|1894.7|1892.7|1894.9|1892.9|1895|1893|1894.5|1892.5|0
1672264800000|2022-12-28 22:00:00|1895|1893|1894.8|1892.8|1895|1893|1894.8|1892.8|0
1672265100000|2022-12-28 22:05:00|1894.7|1892.7|1894.8|1892.8|1894.8|1892.8|1894.7|1892.7|0
1672265400000|2022-12-28 22:10:00|1894.9|1892.9|1894.9|1892.9|1895|1893|1894.8|1892.8|0
1672265700000|2022-12-28 22:15:00|1894.8|1892.8|1894.9|1892.9|1894.9|1892.9|1894.8|1892.8|0
1672266000000|2022-12-28 22:20:00|1894.8|1892.8|1895|1893|1895|1893|1894.8|1892.8|0
1672266300000|2022-12-28 22:25:00|1895.1|1893.1|1895.1|1893.1|1895.1|1893.1|1895.1|1893.1|0
1672266600000|2022-12-28 22:30:00|1895.2|1893.2|1895.2|1893.2|1895.2|1893.2|1895.2|1893.2|0
1672267200000|2022-12-28 22:40:00|1895.3|1893.3|1895.4|1893.4|1895.4|1893.4|1895.3|1893.3|0
1672267500000|2022-12-28 22:45:00|1895.5|1893.5|1895.5|1893.5|1895.6|1893.6|1895.4|1893.4|0
1672267800000|2022-12-28 22:50:00|1895.4|1893.4|1895.4|1893.4|1895.6|1893.6|1895.3|1893.3|0
1672268100000|2022-12-28 22:55:00|1895.3|1893.3|1895.3|1893.3|1895.3|1893.3|1895.3|1893.3|0
1672268400000|2022-12-28 23:00:00|1895.2|1893.2|1896.2|1894.2|1897|1895|1895.1|1893.1|0
1672268700000|2022-12-28 23:05:00|1896.3|1894.3|1895.8|1893.8|1896.3|1894.3|1895.6|1893.6|0
1672269000000|2022-12-28 23:10:00|1896|1894|1896|1894|1896|1894|1895.6|1893.6|0
1672269300000|2022-12-28 23:15:00|1896.1|1894.1|1895.4|1893.4|1896.1|1894.1|1895.1|1893.1|0
1672269600000|2022-12-28 23:20:00|1895.6|1893.6|1895|1893|1895.6|1893.6|1895|1893|0
1672269900000|2022-12-28 23:25:00|1895.1|1893.1|1894.9|1892.9|1895.5|1893.5|1894.5|1892.5|0
1672270200000|2022-12-28 23:30:00|1894.7|1892.7|1894.1|1892.1|1894.9|1892.9|1894|1892|0
1672270500000|2022-12-28 23:35:00|1894.2|1892.2|1893.6|1891.6|1894.6|1892.6|1893.5|1891.5|0
1672270800000|2022-12-28 23:40:00|1893.5|1891.5|1893.6|1891.6|1895.3|1893.3|1892.6|1890.6|0
1672271100000|2022-12-28 23:45:00|1893.5|1891.5|1891.3|1890.1|1893.8|1892.6|1891.3|1890.1|548
1672271400000|2022-12-28 23:50:00|1891.8|1890.6|1891.3|1890.1|1892.3|1891.1|1890.5|1889.3|266
1672271700000|2022-12-28 23:55:00|1890.8|1889.6|1891.8|1890.6|1892.8|1891.6|1890.8|1889.6|455
1672272000000|2022-12-29 00:00:00|1891.6|1890.8|1891.6|1890.8|1893.6|1892.8|1890.6|1889.8|1885
1672272300000|2022-12-29 00:05:00|1891.1|1890.3|1892.1|1891.3|1892.6|1891.8|1890.6|1889.8|556
1672272600000|2022-12-29 00:10:00|1891.8|1891|1887.1|1886.3|1892.1|1891.3|1887.1|1886.3|852
1672272900000|2022-12-29 00:15:00|1887.6|1886.8|1881.6|1880.8|1888.1|1887.3|1879.6|1878.8|2436
1672273200000|2022-12-29 00:20:00|1882.1|1881.3|1881.6|1880.8|1884.1|1883.3|1880.6|1879.8|1189
1672273500000|2022-12-29 00:25:00|1882.1|1881.3|1882.6|1881.8|1882.6|1881.8|1881.1|1880.3|496
1672273800000|2022-12-29 00:30:00|1882.1|1881.3|1882.1|1881.3|1882.1|1881.3|1881.1|1880.3|637
1672274100000|2022-12-29 00:35:00|1882.6|1881.8|1889.1|1888.3|1889.1|1888.3|1882.6|1881.8|720
1672274400000|2022-12-29 00:40:00|1888.6|1887.8|1887.6|1886.8|1888.6|1887.8|1887.1|1886.3|511
1672274700000|2022-12-29 00:45:00|1888.1|1887.3|1890.1|1889.3|1890.1|1889.3|1888.1|1887.3|288
1672275000000|2022-12-29 00:50:00|1889.6|1888.8|1889.6|1888.8|1890.1|1889.3|1889.1|1888.3|166
1672275300000|2022-12-29 00:55:00|1890.1|1889.3|1890.6|1889.8|1890.6|1889.8|1889.6|1888.8|329
1672275600000|2022-12-29 01:00:00|1890.3|1889.5|1891.1|1890.3|1892.1|1891.3|1890.1|1889.3|350
1672275900000|2022-12-29 01:05:00|1891.6|1890.8|1888.6|1887.8|1891.6|1890.8|1888.1|1887.3|615
1672276200000|2022-12-29 01:10:00|1888.1|1887.3|1890.1|1889.3|1890.6|1889.8|1887.1|1886.3|344
1672276500000|2022-12-29 01:15:00|1890.3|1889.5|1889.8|1889|1891.1|1890.3|1889.1|1888.3|270
1672276800000|2022-12-29 01:20:00|1890.1|1889.3|1888.6|1887.8|1890.1|1889.3|1887.8|1887|369
1672277100000|2022-12-29 01:25:00|1888.1|1887.3|1888.6|1887.8|1889.1|1888.3|1887.6|1886.8|518
1672277400000|2022-12-29 01:30:00|1888.8|1888|1888.6|1887.8|1889.6|1888.8|1888.1|1887.3|301
1672277700000|2022-12-29 01:35:00|1888.1|1887.3|1887.6|1886.8|1889.1|1888.3|1887.1|1886.3|403
1672278000000|2022-12-29 01:40:00|1888.1|1887.3|1887.6|1886.8|1889.1|1888.3|1887.6|1886.8|230
1672278300000|2022-12-29 01:45:00|1887.1|1886.3|1888.1|1887.3|1888.6|1887.8|1887.1|1886.3|229
1672278600000|2022-12-29 01:50:00|1888.6|1887.8|1887.1|1886.3|1889.1|1888.3|1886.6|1885.8|267
1672278900000|2022-12-29 01:55:00|1886.6|1885.8|1888.1|1887.3|1888.6|1887.8|1886.6|1885.8|201
1672279200000|2022-12-29 02:00:00|1888.6|1887.8|1887.1|1886.3|1888.6|1887.8|1887.1|1886.3|218
1672279500000|2022-12-29 02:05:00|1886.6|1885.8|1886.6|1885.8|1887.1|1886.3|1886.1|1885.3|236
1672279800000|2022-12-29 02:10:00|1886.1|1885.3|1887.6|1886.8|1887.6|1886.8|1886.1|1885.3|216
1672280100000|2022-12-29 02:15:00|1887.1|1886.3|1888.6|1887.8|1888.6|1887.8|1887.1|1886.3|68
1672280400000|2022-12-29 02:20:00|1888.3|1887.5|1887.1|1886.3|1888.3|1887.5|1887.1|1886.3|176
1672280700000|2022-12-29 02:25:00|1887.6|1886.8|1887.6|1886.8|1888.1|1887.3|1887.1|1886.3|151
1672281000000|2022-12-29 02:30:00|1888.1|1887.3|1887.1|1886.3|1888.1|1887.3|1887.1|1886.3|95
1672281300000|2022-12-29 02:35:00|1887.6|1886.8|1885.1|1884.3|1887.6|1886.8|1885.1|1884.3|323
1672281600000|2022-12-29 02:40:00|1885.6|1884.8|1886.1|1885.3|1886.3|1885.5|1885.6|1884.8|157
1672281900000|2022-12-29 02:45:00|1885.6|1884.8|1885.6|1884.8|1886.1|1885.3|1885.6|1884.8|72
1672282200000|2022-12-29 02:50:00|1886.1|1885.3|1887.1|1886.3|1887.1|1886.3|1886.1|1885.3|50
1672282500000|2022-12-29 02:55:00|1886.6|1885.8|1887.1|1886.3|1887.1|1886.3|1886.6|1885.8|74
1672282800000|2022-12-29 03:00:00|1886.6|1885.8|1887.1|1886.3|1887.1|1886.3|1886.6|1885.8|73
1672283100000|2022-12-29 03:05:00|1887.6|1886.8|1887.6|1886.8|1887.6|1886.8|1887.1|1886.3|45
1672283400000|2022-12-29 03:10:00|||||||||91
1672283700000|2022-12-29 03:15:00|1887.1|1886.3|1887.6|1886.8|1888.1|1887.3|1887.1|1886.3|80
1672284000000|2022-12-29 03:20:00|1888.1|1887.3|1888.1|1887.3|1888.1|1887.3|1887.6|1886.8|65
1672284300000|2022-12-29 03:25:00|1888.6|1887.8|1888.6|1887.8|1888.6|1887.8|1888.6|1887.8|118
1672284600000|2022-12-29 03:30:00|1889.1|1888.3|1890.1|1889.3|1890.1|1889.3|1889.1|1888.3|347
1672284900000|2022-12-29 03:35:00|1889.6|1888.8|1889.6|1888.8|1890.1|1889.3|1889.6|1888.8|185
1672285200000|2022-12-29 03:40:00|1889.1|1888.3|1890.1|1889.3|1890.1|1889.3|1889.1|1888.3|222
1672285500000|2022-12-29 03:45:00|1889.8|1889|1890.1|1889.3|1890.1|1889.3|1889.6|1888.8|59
1672285800000|2022-12-29 03:50:00|1890.6|1889.8|1891.1|1890.3|1891.1|1890.3|1890.3|1889.5|201
1672286100000|2022-12-29 03:55:00|1890.8|1890|1891.1|1890.3|1891.6|1890.8|1890.6|1889.8|158
1672286400000|2022-12-29 04:00:00|1891.3|1890.5|1891.6|1890.8|1891.6|1890.8|1891.1|1890.3|108
1672286700000|2022-12-29 04:05:00|1892.1|1891.3|1891.1|1890.3|1892.1|1891.3|1891.1|1890.3|203
1672287000000|2022-12-29 04:10:00|1891.6|1890.8|1891.1|1890.3|1891.6|1890.8|1891.1|1890.3|137
1672287300000|2022-12-29 04:15:00|1891.6|1890.8|1891.6|1890.8|1892.1|1891.3|1891.1|1890.3|212
1672287600000|2022-12-29 04:20:00|1892.1|1891.3|1892.1|1891.3|1892.1|1891.3|1892.1|1891.3|129
1672287900000|2022-12-29 04:25:00|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|1892.1|1891.3|192
1672288200000|2022-12-29 04:30:00|1892.3|1891.5|1892.1|1891.3|1892.6|1891.8|1892.1|1891.3|177
1672288500000|2022-12-29 04:35:00|1891.6|1890.8|1891.6|1890.8|1891.6|1890.8|1891.6|1890.8|111
1672288800000|2022-12-29 04:40:00|1891.1|1890.3|1891.6|1890.8|1891.6|1890.8|1891.1|1890.3|219
1672289100000|2022-12-29 04:45:00|1892.1|1891.3|1892.6|1891.8|1893.1|1892.3|1892.1|1891.3|349
1672289400000|2022-12-29 04:50:00|1893.1|1892.3|1893.1|1892.3|1893.1|1892.3|1892.6|1891.8|110
1672289700000|2022-12-29 04:55:00|||||||||44
1672290000000|2022-12-29 05:00:00|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|126
1672290300000|2022-12-29 05:05:00|1893.1|1892.3|1892.6|1891.8|1893.1|1892.3|1892.6|1891.8|200
1672290600000|2022-12-29 05:10:00|1892.1|1891.3|1892.6|1891.8|1892.6|1891.8|1892.1|1891.3|146
1672290900000|2022-12-29 05:15:00|1892.1|1891.3|1892.1|1891.3|1892.6|1891.8|1892.1|1891.3|229
1672291200000|2022-12-29 05:20:00|1892.6|1891.8|1892.1|1891.3|1892.6|1891.8|1892.1|1891.3|109
1672291500000|2022-12-29 05:25:00|1892.6|1891.8|1892.1|1891.3|1892.6|1891.8|1891.6|1890.8|554
1672291800000|2022-12-29 05:30:00|1892.6|1891.8|1893.6|1892.8|1893.6|1892.8|1892.6|1891.8|665
1672292100000|2022-12-29 05:35:00|1894.1|1893.3|1893.6|1892.8|1894.1|1893.3|1893.6|1892.8|387
1672292400000|2022-12-29 05:40:00|1894.1|1893.3|1893.6|1892.8|1894.1|1893.3|1893.1|1892.3|509
1672292700000|2022-12-29 05:45:00|1893.8|1893|1894.1|1893.3|1894.1|1893.3|1893.6|1892.8|646
1672293000000|2022-12-29 05:50:00|1894.3|1893.5|1894.1|1893.3|1894.6|1893.8|1894.1|1893.3|763
1672293300000|2022-12-29 05:55:00|1893.6|1892.8|1893.1|1892.3|1893.6|1892.8|1890.6|1889.8|6304
1672293600000|2022-12-29 06:00:00|1892.6|1891.8|1891.6|1890.8|1895.1|1894.3|1891.1|1890.3|5351
1672293900000|2022-12-29 06:05:00|1891.1|1890.3|1891|1889|1891.6|1890.8|1889.6|1888.7|1223
1672294200000|2022-12-29 06:10:00|1890.8|1888.8|1890.3|1888.3|1891.2|1889.2|1890.1|1888.1|0
1672294500000|2022-12-29 06:15:00|1890.4|1888.4|1890.6|1888.6|1891|1889|1890|1888|641
1672294800000|2022-12-29 06:20:00|1890.3|1888.3|1890.4|1888.4|1890.5|1888.5|1889.9|1887.9|0
1672295100000|2022-12-29 06:25:00|1890.5|1888.5|1890.2|1888.2|1890.6|1888.6|1890.2|1888.2|0
1672295400000|2022-12-29 06:30:00|1890.5|1888.5|1890.5|1888.5|1890.8|1888.8|1890.2|1888.2|0
1672295700000|2022-12-29 06:35:00|1890.2|1888.2|1890.4|1888.4|1890.5|1888.5|1890.2|1888.2|0
1672296000000|2022-12-29 06:40:00|1890.2|1888.2|1890.1|1888.1|1890.5|1888.5|1890.1|1888.1|0
1672296300000|2022-12-29 06:45:00|1889.8|1887.8|1890.2|1888.2|1890.3|1888.3|1889.8|1887.8|0
1672296600000|2022-12-29 06:50:00|1890.3|1888.3|1890.3|1888.3|1890.3|1888.3|1890.2|1888.2|0
1672296900000|2022-12-29 06:55:00|1890.2|1888.2|1890.3|1888.3|1890.6|1888.6|1890.2|1888.2|0
1672297200000|2022-12-29 07:00:00|1890.5|1888.5|1890.6|1888.6|1891|1889|1890.5|1888.5|0
1672297500000|2022-12-29 07:05:00|1890.7|1888.7|1890.7|1888.7|1891|1889|1890.7|1888.7|0
1672297800000|2022-12-29 07:10:00|1890.6|1888.6|1890.6|1888.6|1891.1|1889.1|1890.6|1888.6|0
1672298100000|2022-12-29 07:15:00|1891|1889|1890.9|1888.9|1891.1|1889.1|1890.6|1888.6|0
1672298400000|2022-12-29 07:20:00|1891|1889|1890.7|1888.7|1891|1889|1890.6|1888.6|0
1672298700000|2022-12-29 07:25:00|1890.6|1888.6|1890.6|1888.6|1890.7|1888.7|1890.3|1888.3|0
1672299000000|2022-12-29 07:30:00|1891.1|1889.1|1890.8|1889.6|1891.2|1889.8|1890.3|1889.1|189
1672299300000|2022-12-29 07:35:00|1891|1889.8|1891.8|1890.6|1892.3|1891.1|1891|1889.8|107
1672299600000|2022-12-29 07:40:00|1891.5|1890.3|1892.8|1891.6|1892.8|1891.6|1891.3|1890.1|134
1672299900000|2022-12-29 07:45:00|1893|1891.8|1893.3|1892.1|1893.8|1892.6|1892.3|1891.1|106
1672300200000|2022-12-29 07:50:00|1892.8|1891.6|1893.3|1892.1|1893.8|1892.6|1892.8|1891.6|103
1672300500000|2022-12-29 07:55:00|1893.8|1892.6|1893.3|1892.1|1893.8|1892.6|1893.3|1892.1|70
1672300800000|2022-12-29 08:00:00|1893.8|1892.6|1892.3|1891.1|1893.8|1892.6|1891.3|1890.1|71
1672301100000|2022-12-29 08:05:00|1892|1890.8|1892.8|1891.6|1893|1891.8|1891.8|1890.6|49
1672301400000|2022-12-29 08:10:00|1892.5|1891.3|1892|1890.8|1892.8|1891.6|1891.8|1890.6|35
1672301700000|2022-12-29 08:15:00|1892.3|1891.1|1892.3|1891.1|1892.3|1891.1|1891.5|1890.3|27
1672302000000|2022-12-29 08:20:00|1892|1890.8|1891.8|1890.6|1892.3|1891.1|1891.8|1890.6|23
1672302300000|2022-12-29 08:25:00|1892|1890.8|1893.3|1892.1|1893.3|1892.1|1892|1890.8|14
1672302600000|2022-12-29 08:30:00|1892.8|1891.6|1893|1891.8|1893.3|1892.1|1892.3|1891.1|39
1672302900000|2022-12-29 08:35:00|1893.3|1892.1|1892.8|1891.6|1893.3|1892.1|1892.3|1891.1|69
1672303200000|2022-12-29 08:40:00|1893|1891.8|1892.8|1891.6|1893.3|1892.1|1892.8|1891.6|12
1672303500000|2022-12-29 08:45:00|1893.3|1892.1|1893.3|1892.1|1893.8|1892.6|1892.8|1891.6|23
1672303800000|2022-12-29 08:50:00|1893.5|1892.3|1894.3|1893.1|1894.3|1893.1|1893.3|1892.1|41
1672304100000|2022-12-29 08:55:00|1893.8|1892.6|1894.8|1893.6|1895.3|1894.1|1893.8|1892.6|52
1672304400000|2022-12-29 09:00:00|1894.3|1893.1|1894.8|1893.6|1895.3|1894.1|1894.3|1893.1|47
1672304700000|2022-12-29 09:05:00|1895|1893.8|1894.8|1893.6|1895|1893.8|1894.3|1893.1|8
1672305000000|2022-12-29 09:10:00|1895|1893.8|1894.8|1893.6|1895.3|1894.1|1894.3|1893.1|35
1672305300000|2022-12-29 09:15:00|1895|1893.8|1894.8|1893.6|1895.3|1894.1|1894.8|1893.6|21
1672305600000|2022-12-29 09:20:00|1895|1893.8|1895.3|1894.1|1895.8|1894.6|1894.8|1893.6|45
1672305900000|2022-12-29 09:25:00|1895.5|1894.3|1894.8|1893.6|1895.8|1894.6|1894.8|1893.6|32
1672306200000|2022-12-29 09:30:00|1894.5|1893.3|1895.8|1894.6|1895.8|1894.6|1894.3|1893.1|84
1672306500000|2022-12-29 09:35:00|1895.3|1894.1|1895.8|1894.6|1895.8|1894.6|1895.3|1894.1|13
1672306800000|2022-12-29 09:40:00|1895.3|1894.1|1895.3|1894.1|1895.8|1894.6|1895.3|1894.1|32
1672307100000|2022-12-29 09:45:00|1895.8|1894.6|1895.8|1894.6|1896.3|1895.1|1895.3|1894.1|124
1672307400000|2022-12-29 09:50:00|1895.3|1894.1|1895.8|1894.6|1896.3|1895.1|1895.3|1894.1|72
1672307700000|2022-12-29 09:55:00|1895.3|1894.1|1895.3|1894.1|1895.8|1894.6|1895.3|1894.1|13
1672308000000|2022-12-29 10:00:00|1895.5|1894.3|1895.8|1894.6|1895.8|1894.6|1895.3|1894.1|20
1672308300000|2022-12-29 10:05:00|1896.3|1895.1|1895.3|1894.1|1896.3|1895.1|1895.3|1894.1|99
1672308600000|2022-12-29 10:10:00|1894.8|1893.6|1895.3|1894.1|1895.3|1894.1|1894.8|1893.6|27
1672308900000|2022-12-29 10:15:00|1895.8|1894.6|1895.3|1894.1|1895.8|1894.6|1895.3|1894.1|83
1672309200000|2022-12-29 10:20:00|1895.8|1894.6|1895.3|1894.1|1895.8|1894.6|1895.3|1894.1|16
1672309500000|2022-12-29 10:25:00|1895.8|1894.6|1895.3|1894.1|1895.8|1894.6|1895.3|1894.1|7
1672309800000|2022-12-29 10:30:00|1895.5|1894.3|1895.3|1894.1|1895.8|1894.6|1894.8|1893.6|64
1672310100000|2022-12-29 10:35:00|1895.8|1894.6|1895.3|1894.1|1895.8|1894.6|1895.3|1894.1|22
1672310400000|2022-12-29 10:40:00|1895.5|1894.3|1895.8|1894.6|1895.8|1894.6|1895.3|1894.1|51
1672310700000|2022-12-29 10:45:00|1895.3|1894.1|1895.8|1894.6|1896.3|1895.1|1895.3|1894.1|67
1672311000000|2022-12-29 10:50:00|1896.3|1895.1|1895.8|1894.6|1896.3|1895.1|1895.8|1894.6|56
1672311300000|2022-12-29 10:55:00|1896.3|1895.1|1896.8|1895.6|1896.8|1895.6|1896.3|1895.1|56
1672311600000|2022-12-29 11:00:00|1897|1895.8|1897.3|1896.1|1897.3|1896.1|1896.8|1895.6|45
1672311900000|2022-12-29 11:05:00|1897.5|1896.3|1897.5|1896.3|1897.8|1896.6|1897.3|1896.1|69
1672312200000|2022-12-29 11:10:00|1897.8|1896.6|1897.3|1896.1|1897.8|1896.6|1897.3|1896.1|36
1672312500000|2022-12-29 11:15:00|1897.8|1896.6|1897.8|1896.6|1897.8|1896.6|1897.3|1896.1|92
1672312800000|2022-12-29 11:20:00|1897.5|1896.3|1897.3|1896.1|1897.8|1896.6|1897.3|1896.1|16
1672313100000|2022-12-29 11:25:00|||||||||1
1672313400000|2022-12-29 11:30:00|||||||||6
1672313700000|2022-12-29 11:35:00|||||||||10
1672314000000|2022-12-29 11:40:00|1897|1895.8|1896.8|1895.6|1897|1895.8|1896.3|1895.1|23
1672314300000|2022-12-29 11:45:00|1896.3|1895.1|1896.8|1895.6|1896.8|1895.6|1896.3|1895.1|11
1672314600000|2022-12-29 11:50:00|1897.3|1896.1|1897.3|1896.1|1897.3|1896.1|1897.3|1896.1|12
1672314900000|2022-12-29 11:55:00|||||||||9
1672315200000|2022-12-29 12:00:00|1897.8|1896.6|1897.3|1896.1|1897.8|1896.6|1897.3|1896.1|45
1672315500000|2022-12-29 12:05:00|1897.5|1896.3|1898.3|1897.1|1898.3|1897.1|1897.3|1896.1|86
1672315800000|2022-12-29 12:10:00|||||||||8
1672316100000|2022-12-29 12:15:00|1898|1896.8|1897.8|1896.6|1898.3|1897.1|1897.8|1896.6|50
1672316400000|2022-12-29 12:20:00|1898.3|1897.1|1897.8|1896.6|1898.3|1897.1|1897.8|1896.6|18
1672316700000|2022-12-29 12:25:00|1898.3|1897.1|1898.3|1897.1|1898.3|1897.1|1897.8|1896.6|45
1672317000000|2022-12-29 12:30:00|1898|1896.8|1897.8|1896.6|1898|1896.8|1897.8|1896.6|9
1672317300000|2022-12-29 12:35:00|1897.5|1896.3|1897.3|1896.1|1897.5|1896.3|1897.3|1896.1|11
1672317600000|2022-12-29 12:40:00|1897.8|1896.6|1897.5|1896.3|1897.8|1896.6|1897.3|1896.1|26
1672317900000|2022-12-29 12:45:00|1897.3|1896.1|1897.3|1896.1|1897.8|1896.6|1896.8|1895.6|5
1672318200000|2022-12-29 12:50:00|1897|1895.8|1897.3|1896.1|1897.3|1896.1|1896.3|1895.1|17
1672318500000|2022-12-29 12:55:00|1897|1895.8|1897.3|1896.1|1897.3|1896.1|1896.8|1895.6|31
1672318800000|2022-12-29 13:00:00|1896.8|1895.6|1897.3|1896.1|1897.3|1896.1|1896.8|1895.6|26
1672319100000|2022-12-29 13:05:00|1897|1895.8|1897.8|1896.6|1897.8|1896.6|1897|1895.8|28
1672319400000|2022-12-29 13:10:00|||||||||6
1672319700000|2022-12-29 13:15:00|1898.3|1897.1|1897.8|1896.6|1898.3|1897.1|1897.8|1896.6|29
1672320000000|2022-12-29 13:20:00|||||||||6
1672320300000|2022-12-29 13:25:00|1897.5|1896.3|1897.3|1896.1|1897.5|1896.3|1897.3|1896.1|17
1672320600000|2022-12-29 13:30:00|1897.8|1896.6|1897.8|1896.6|1897.8|1896.6|1897.3|1896.1|142
1672320900000|2022-12-29 13:35:00|1897.3|1896.1|1899.3|1898.1|1899.3|1898.1|1897.3|1896.1|200
1672321200000|2022-12-29 13:40:00|1898.8|1897.6|1899.8|1898.6|1900.3|1899.1|1898.8|1897.6|126
1672321500000|2022-12-29 13:45:00|1900.3|1899.1|1899.3|1898.1|1900.3|1899.1|1898.8|1897.6|67
1672321800000|2022-12-29 13:50:00|1899|1897.8|1899.3|1898.1|1899.8|1898.6|1898.8|1897.6|137
1672322100000|2022-12-29 13:55:00|1899.8|1898.6|1899.3|1898.1|1900.3|1899.1|1899.3|1898.1|122
1672322400000|2022-12-29 14:00:00|1899.8|1898.6|1900.3|1899.1|1900.3|1899.1|1899.3|1898.1|106
1672322700000|2022-12-29 14:05:00|1899.8|1898.6|1900.3|1899.1|1900.3|1899.1|1899.8|1898.6|8
1672323000000|2022-12-29 14:10:00|1899.8|1898.6|1899.8|1898.6|1900.3|1899.1|1899.8|1898.6|18
1672323300000|2022-12-29 14:15:00|1900|1898.8|1901.8|1900.6|1901.8|1900.6|1899.8|1898.6|206
1672323600000|2022-12-29 14:20:00|1901.3|1900.1|1901.8|1900.6|1901.8|1900.6|1901.3|1900.1|113
1672323900000|2022-12-29 14:25:00|1901.3|1900.1|1900.8|1899.6|1901.5|1900.3|1900.8|1899.6|127
1672324200000|2022-12-29 14:30:00|1900.3|1899.1|1901.3|1900.1|1901.8|1900.6|1899.8|1898.6|98
1672324500000|2022-12-29 14:35:00|1900.8|1899.6|1901.8|1900.6|1902.8|1901.6|1900.8|1899.6|153
1672324800000|2022-12-29 14:40:00|1902|1900.8|1902.8|1901.6|1903.8|1902.6|1902|1900.8|166
1672325100000|2022-12-29 14:45:00|1903|1901.8|1904.3|1903.1|1904.3|1903.1|1902.3|1901.1|94
1672325400000|2022-12-29 14:50:00|1904.5|1903.3|1904.3|1903.1|1904.8|1903.6|1903.3|1902.1|132
1672325700000|2022-12-29 14:55:00|1904.8|1903.6|1905.3|1904.1|1905.8|1904.6|1904.3|1903.1|206
1672326000000|2022-12-29 15:00:00|1905.8|1904.6|1905.3|1904.1|1906.8|1905.6|1904.8|1903.6|67
1672326300000|2022-12-29 15:05:00|1905|1903.8|1906.8|1905.6|1907.3|1906.1|1904.8|1903.6|162
1672326600000|2022-12-29 15:10:00|1907.3|1906.1|1909|1907.8|1909.3|1908.1|1906.8|1905.6|163
1672326900000|2022-12-29 15:15:00|1909.3|1908.1|1909.8|1908.6|1909.8|1908.6|1908.8|1907.6|87
1672327200000|2022-12-29 15:20:00|1909.5|1908.3|1908.8|1907.6|1909.8|1908.6|1908.5|1907.3|42
1672327500000|2022-12-29 15:25:00|1908.3|1907.1|1907.3|1906.1|1908.8|1907.6|1907.3|1906.1|28
1672327800000|2022-12-29 15:30:00|1907.8|1906.6|1908.8|1907.6|1908.8|1907.6|1907.8|1906.6|49
1672328100000|2022-12-29 15:35:00|1908.5|1907.3|1908.8|1907.6|1909.3|1908.1|1908.3|1907.1|47
1672328400000|2022-12-29 15:40:00|1908.3|1907.1|1908.3|1907.1|1908.8|1907.6|1908.3|1907.1|33
1672328700000|2022-12-29 15:45:00|1908.5|1907.3|1907.8|1906.6|1908.8|1907.6|1907.3|1906.1|56
1672329000000|2022-12-29 15:50:00|1908.3|1907.1|1908.8|1907.6|1908.8|1907.6|1907.8|1906.6|27
1672329300000|2022-12-29 15:55:00|1909.3|1908.1|1909.8|1908.6|1909.8|1908.6|1908.8|1907.6|48
1672329600000|2022-12-29 16:00:00|1909.3|1908.1|1909.3|1908.1|1909.8|1908.6|1909.3|1908.1|15
1672329900000|2022-12-29 16:05:00|1909.8|1908.6|1909.3|1908.1|1909.8|1908.6|1908.8|1907.6|45
1672330200000|2022-12-29 16:10:00|1908.8|1907.6|1908.8|1907.6|1909.3|1908.1|1908.3|1907.1|56
1672330500000|2022-12-29 16:15:00|1909.3|1908.1|1909.8|1908.6|1909.8|1908.6|1908.8|1907.6|22
1672330800000|2022-12-29 16:20:00|1910.3|1909.1|1909.8|1908.6|1910.3|1909.1|1909.3|1908.1|134
1672331100000|2022-12-29 16:25:00|1910|1908.8|1910.3|1909.1|1910.3|1909.1|1909.8|1908.6|44
1672331400000|2022-12-29 16:30:00|1910.8|1909.6|1911.3|1910.1|1911.3|1910.1|1910.3|1909.1|25
1672331700000|2022-12-29 16:35:00|1910.8|1909.6|1911.3|1910.1|1911.3|1910.1|1910.8|1909.6|7
1672332000000|2022-12-29 16:40:00|1910.8|1909.6|1910.8|1909.6|1911.3|1910.1|1910.3|1909.1|125
1672332300000|2022-12-29 16:45:00|1911.3|1910.1|1911.3|1910.1|1911.3|1910.1|1910.8|1909.6|56
1672332600000|2022-12-29 16:50:00|1911.8|1910.6|1911.8|1910.6|1911.8|1910.6|1911.8|1910.6|49
1672332900000|2022-12-29 16:55:00|1911.5|1910.3|1910.8|1909.6|1911.8|1910.6|1910.8|1909.6|123
1672333200000|2022-12-29 17:00:00|1911|1909.8|1910.8|1909.6|1911.3|1910.1|1910.3|1909.1|65
1672333500000|2022-12-29 17:05:00|1910.5|1909.3|1910.8|1909.6|1911.3|1910.1|1910.3|1909.1|10
1672333800000|2022-12-29 17:10:00|1911|1909.8|1910.8|1909.6|1911.3|1910.1|1910.8|1909.6|32
1672334100000|2022-12-29 17:15:00|1911.3|1910.1|1911.3|1910.1|1911.3|1910.1|1910.8|1909.6|14
1672334400000|2022-12-29 17:20:00|1910.8|1909.6|1910.8|1909.6|1911.3|1910.1|1910.8|1909.6|47
1672334700000|2022-12-29 17:25:00|1910.3|1909.1|1910.8|1909.6|1911.3|1910.1|1910.3|1909.1|35
1672335000000|2022-12-29 17:30:00|1910.3|1909.1|1910|1908.8|1910.8|1909.6|1909.8|1908.6|23
1672335300000|2022-12-29 17:35:00|1910.3|1909.1|1909.3|1908.1|1910.3|1909.1|1909.3|1908.1|11
1672335600000|2022-12-29 17:40:00|1909.8|1908.6|1909.8|1908.6|1909.8|1908.6|1909.3|1908.1|9
1672335900000|2022-12-29 17:45:00|1909.5|1908.3|1909.8|1908.6|1909.8|1908.6|1909.3|1908.1|4
1672336200000|2022-12-29 17:50:00|1910|1908.8|1910.3|1909.1|1910.8|1909.6|1909.8|1908.6|6
1672336500000|2022-12-29 17:55:00|1910.8|1909.6|1910.3|1909.1|1910.8|1909.6|1910.3|1909.1|5
1672336800000|2022-12-29 18:00:00|1910|1908.8|1910.3|1909.1|1910.8|1909.6|1910|1908.8|44
1672337100000|2022-12-29 18:05:00|1910|1908.8|1909.3|1908.1|1910.3|1909.1|1908.8|1907.6|63
1672337400000|2022-12-29 18:10:00|1909.5|1908.3|1910.3|1909.1|1910.3|1909.1|1909.5|1908.3|2
1672337700000|2022-12-29 18:15:00|1910|1908.8|1910.3|1909.1|1910.8|1909.6|1909.8|1908.6|34
1672338000000|2022-12-29 18:20:00|1909.8|1908.6|1910.5|1909.3|1910.8|1909.6|1909.8|1908.6|12
1672338300000|2022-12-29 18:25:00|1910.3|1909.1|1910.3|1909.1|1910.8|1909.6|1910.3|1909.1|8
1672338600000|2022-12-29 18:30:00|1909.8|1908.6|1910|1908.8|1910.3|1909.1|1909.3|1908.1|79
1672338900000|2022-12-29 18:35:00|1909.8|1908.6|1909.8|1908.6|1910.3|1909.1|1909.8|1908.6|35
1672339200000|2022-12-29 18:40:00|1910.3|1909.1|1910.3|1909.1|1910.5|1909.3|1909.8|1908.6|51
1672339500000|2022-12-29 18:45:00|1909.8|1908.6|1909.8|1908.6|1910.3|1909.1|1909.8|1908.6|3
1672339800000|2022-12-29 18:50:00|1909.5|1908.3|1910.3|1909.1|1910.3|1909.1|1909.3|1908.1|18
1672340100000|2022-12-29 18:55:00|1909.8|1908.6|1910.8|1909.6|1910.8|1909.6|1909.8|1908.6|14
1672340400000|2022-12-29 19:00:00|1911|1909.8|1911.3|1910.1|1911.3|1910.1|1910.8|1909.6|11
1672340700000|2022-12-29 19:05:00|1911.5|1910.3|1910.8|1909.6|1911.8|1910.6|1910.3|1909.1|15
1672341000000|2022-12-29 19:10:00|1911|1909.8|1910.5|1909.3|1911|1909.8|1910.3|1909.1|28
1672341300000|2022-12-29 19:15:00|1910.3|1909.1|1910.8|1909.6|1910.8|1909.6|1910.3|1909.1|3
1672341600000|2022-12-29 19:20:00|1910.3|1909.1|1910.8|1909.6|1910.8|1909.6|1910.3|1909.1|12
1672341900000|2022-12-29 19:25:00|1910.5|1909.3|1909.8|1908.6|1910.8|1909.6|1909.8|1908.6|9
1672342200000|2022-12-29 19:30:00|1909.5|1908.3|1910.3|1909.1|1910.3|1909.1|1909.3|1908.1|11
1672342500000|2022-12-29 19:35:00|1910|1908.8|1910.3|1909.1|1910.8|1909.6|1909.8|1908.6|10
1672342800000|2022-12-29 19:40:00|1910.5|1909.3|1910.8|1909.6|1910.8|1909.6|1910.3|1909.1|15
1672343100000|2022-12-29 19:45:00|1910.5|1909.3|1910|1908.8|1910.8|1909.6|1909.8|1908.6|15
1672343400000|2022-12-29 19:50:00|1910.3|1909.1|1909.8|1908.6|1910.3|1909.1|1909.8|1908.6|2
1672343700000|2022-12-29 19:55:00|1909.3|1908.1|1908.8|1907.6|1909.3|1908.1|1908.8|1907.6|20
1672344000000|2022-12-29 20:00:00|1909|1907.8|1909.8|1908.6|1910|1908.8|1908.8|1907.6|18
1672344300000|2022-12-29 20:05:00|1910|1908.8|1909.8|1908.6|1910.3|1909.1|1909.3|1908.1|33
1672344600000|2022-12-29 20:10:00|1909.5|1908.3|1908.8|1907.6|1909.8|1908.6|1908.8|1907.6|60
1672344900000|2022-12-29 20:15:00|1908.5|1907.3|1908.3|1907.1|1908.8|1907.6|1907.8|1906.6|83
1672345200000|2022-12-29 20:20:00|1907.8|1906.6|1907.8|1906.6|1908.3|1907.1|1907.8|1906.6|52
1672345500000|2022-12-29 20:25:00|1908|1906.8|1908.3|1907.1|1908.8|1907.6|1907.8|1906.6|29
1672345800000|2022-12-29 20:30:00|1908.8|1907.6|1908.8|1907.6|1908.8|1907.6|1908.3|1907.1|81
1672346100000|2022-12-29 20:35:00|1909.3|1908.1|1908.3|1907.1|1909.3|1908.1|1908.3|1907.1|9
1672346400000|2022-12-29 20:40:00|1908.8|1907.6|1908.8|1907.6|1908.8|1907.6|1908.3|1907.1|18
1672346700000|2022-12-29 20:45:00|1909.3|1908.1|1908.8|1907.6|1909.3|1908.1|1908.3|1907.1|61
1672347000000|2022-12-29 20:50:00|1908.3|1907.1|1908.9|1906.9|1909.1|1907.6|1908.3|1906.9|51
1672347300000|2022-12-29 20:55:00|1908.8|1906.8|1907.6|1905.6|1909|1907|1907.5|1905.5|0
1672347600000|2022-12-29 21:00:00|1907.5|1905.5|1906.9|1904.9|1907.9|1905.9|1906.9|1904.9|10
1672347900000|2022-12-29 21:05:00|1906.8|1904.8|1907.3|1905.3|1907.3|1905.3|1906.8|1904.8|0
1672348200000|2022-12-29 21:10:00|1907.2|1905.2|1907|1905|1907.3|1905.3|1906.5|1904.5|0
1672348500000|2022-12-29 21:15:00|1907.2|1905.2|1906.5|1904.5|1907.2|1905.2|1906.4|1904.4|0
1672348800000|2022-12-29 21:20:00|1906.4|1904.4|1906.5|1904.5|1906.5|1904.5|1906.4|1904.4|0
1672349100000|2022-12-29 21:25:00|1906.8|1904.8|1906.5|1904.5|1906.8|1904.8|1906.5|1904.5|0
1672349700000|2022-12-29 21:35:00|1906.4|1904.4|1906.1|1904.1|1906.4|1904.4|1906.1|1904.1|0
1672350600000|2022-12-29 21:50:00|1906|1904|1905.8|1903.8|1906|1904|1905.8|1903.8|0
1672350900000|2022-12-29 21:55:00|1905.7|1903.7|1905.9|1903.9|1906.4|1904.4|1905.7|1903.7|0
1672351200000|2022-12-29 22:00:00|1906|1904|1905.7|1903.7|1906|1904|1905.7|1903.7|0
1672351500000|2022-12-29 22:05:00|1905.6|1903.6|1905.8|1903.8|1905.9|1903.9|1905.6|1903.6|0
1672351800000|2022-12-29 22:10:00|1905.9|1903.9|1905.8|1903.8|1905.9|1903.9|1905.7|1903.7|0
1672352100000|2022-12-29 22:15:00|1905.7|1903.7|1905.8|1903.8|1905.8|1903.8|1905.7|1903.7|0
1672352400000|2022-12-29 22:20:00|1905.9|1903.9|1905.8|1903.8|1905.9|1903.9|1905.8|1903.8|0
1672353300000|2022-12-29 22:35:00|1905.9|1903.9|1905.9|1903.9|1905.9|1903.9|1905.9|1903.9|0
1672353900000|2022-12-29 22:45:00|1906|1904|1906|1904|1906|1904|1906|1904|0
1672354200000|2022-12-29 22:50:00|1905.9|1903.9|1906|1904|1906|1904|1905.9|1903.9|0
1672354800000|2022-12-29 23:00:00|1906.1|1904.1|1906.1|1904.1|1906.8|1904.8|1905.8|1903.8|0
1672355100000|2022-12-29 23:05:00|1906.4|1904.4|1905.7|1903.7|1906.6|1904.6|1905.7|1903.7|0
1672355400000|2022-12-29 23:10:00|1905.8|1903.8|1905.7|1903.7|1905.9|1903.9|1905.5|1903.5|0
1672355700000|2022-12-29 23:15:00|1905.5|1903.5|1905.9|1903.9|1905.9|1903.9|1905.5|1903.5|0
1672356000000|2022-12-29 23:20:00|1905.7|1903.7|1905.8|1903.8|1905.9|1903.9|1905|1903|0
1672356300000|2022-12-29 23:25:00|1905.7|1903.7|1906.1|1904.1|1906.3|1904.3|1905.5|1903.5|0
1672356600000|2022-12-29 23:30:00|1906.3|1904.3|1906.9|1904.9|1907.2|1905.2|1906.3|1904.3|0
1672356900000|2022-12-29 23:35:00|1906.8|1904.8|1905.4|1903.4|1906.8|1904.8|1905|1903|0
1672357200000|2022-12-29 23:40:00|1905.3|1903.3|1903.9|1901.9|1905.7|1903.7|1903.2|1901.2|0
1672357500000|2022-12-29 23:45:00|1904|1902|1897.8|1896.6|1904|1902|1897.8|1896.6|1331
1672357800000|2022-12-29 23:50:00|1898.3|1897.1|1902.8|1901.6|1902.8|1901.6|1898.3|1897.1|674
1672358100000|2022-12-29 23:55:00|1903.3|1902.1|1899.3|1898.1|1903.3|1902.1|1899.3|1898.1|471
1672358400000|2022-12-30 00:00:00|1899.1|1898.3|1902.6|1901.8|1907.1|1906.3|1899.1|1898.3|2607
1672358700000|2022-12-30 00:05:00|1902.1|1901.3|1900.1|1899.3|1903.1|1902.3|1898.6|1897.8|769
1672359000000|2022-12-30 00:10:00|1899.6|1898.8|1898.6|1897.8|1900.1|1899.3|1898.6|1897.8|591
1672359300000|2022-12-30 00:15:00|1899.1|1898.3|1898.6|1897.8|1900.1|1899.3|1898.3|1897.5|502
1672359600000|2022-12-30 00:20:00|1898.1|1897.3|1901.6|1900.8|1901.6|1900.8|1897.8|1897|507
1672359900000|2022-12-30 00:25:00|1902.1|1901.3|1902.6|1901.8|1902.6|1901.8|1901.6|1900.8|256
1672360200000|2022-12-30 00:30:00|1902.3|1901.5|1902.6|1901.8|1903.3|1902.5|1901.1|1900.3|485
1672360500000|2022-12-30 00:35:00|1903.1|1902.3|1901.1|1900.3|1903.1|1902.3|1901.1|1900.3|203
1672360800000|2022-12-30 00:40:00|1900.6|1899.8|1900.1|1899.3|1900.6|1899.8|1899.6|1898.8|283
1672361100000|2022-12-30 00:45:00|1900.3|1899.5|1900.6|1899.8|1901.1|1900.3|1899.6|1898.8|341
1672361400000|2022-12-30 00:50:00|1900.1|1899.3|1899.6|1898.8|1900.1|1899.3|1898.6|1897.8|264
1672361700000|2022-12-30 00:55:00|1899.8|1899|1899.6|1898.8|1900.6|1899.8|1899.1|1898.3|170
1672362000000|2022-12-30 01:00:00|1899.1|1898.3|1900.1|1899.3|1901.1|1900.3|1899.1|1898.3|163
1672362300000|2022-12-30 01:05:00|1900.3|1899.5|1898.1|1897.3|1900.3|1899.5|1898.1|1897.3|246
1672362600000|2022-12-30 01:10:00|1898.6|1897.8|1898.6|1897.8|1899.6|1898.8|1898.6|1897.8|144
1672362900000|2022-12-30 01:15:00|1898.8|1898|1899.1|1898.3|1899.6|1898.8|1898.6|1897.8|158
1672363200000|2022-12-30 01:20:00|1899.3|1898.5|1898.6|1897.8|1899.6|1898.8|1898.6|1897.8|56
1672363500000|2022-12-30 01:25:00|1898.1|1897.3|1897.6|1896.8|1898.1|1897.3|1897.6|1896.8|299
1672363800000|2022-12-30 01:30:00|1897.1|1896.3|1898.1|1897.3|1898.6|1897.8|1897.1|1896.3|288
1672364100000|2022-12-30 01:35:00|1898.3|1897.5|1896.1|1895.3|1898.6|1897.8|1895.6|1894.8|459
1672364400000|2022-12-30 01:40:00|1895.6|1894.8|1897.1|1896.3|1897.1|1896.3|1895.1|1894.3|492
1672364700000|2022-12-30 01:45:00|1897.6|1896.8|1898.6|1897.8|1899.3|1898.5|1897.1|1896.3|230
1672365000000|2022-12-30 01:50:00|1898.8|1898|1899.1|1898.3|1899.1|1898.3|1898.8|1898|146
1672365300000|2022-12-30 01:55:00|1899.6|1898.8|1899.1|1898.3|1899.6|1898.8|1898.6|1897.8|298
1672365600000|2022-12-30 02:00:00|1899.6|1898.8|1900.3|1899.5|1900.6|1899.8|1899.6|1898.8|561
1672365900000|2022-12-30 02:05:00|1900.1|1899.3|1900.6|1899.8|1900.6|1899.8|1900.1|1899.3|158
1672366200000|2022-12-30 02:10:00|1901.1|1900.3|1901.1|1900.3|1901.6|1900.8|1901.1|1900.3|281
1672366500000|2022-12-30 02:15:00|1901.6|1900.8|1901.1|1900.3|1901.6|1900.8|1901.1|1900.3|143
1672366800000|2022-12-30 02:20:00|1900.6|1899.8|1900.1|1899.3|1900.6|1899.8|1900.1|1899.3|144
1672367100000|2022-12-30 02:25:00|1900.3|1899.5|1900.1|1899.3|1900.6|1899.8|1900.1|1899.3|107
1672367400000|2022-12-30 02:30:00|1899.6|1898.8|1899.6|1898.8|1899.6|1898.8|1899.6|1898.8|61
1672367700000|2022-12-30 02:35:00|||||||||18
1672368000000|2022-12-30 02:40:00|1899.1|1898.3|1899.1|1898.3|1899.1|1898.3|1899.1|1898.3|87
1672368300000|2022-12-30 02:45:00|||||||||60
1672368600000|2022-12-30 02:50:00|1898.6|1897.8|1899.1|1898.3|1899.1|1898.3|1898.6|1897.8|62
1672368900000|2022-12-30 02:55:00|||||||||11
1672369200000|2022-12-30 03:00:00|||||||||21
1672369500000|2022-12-30 03:05:00|1899.6|1898.8|1899.6|1898.8|1899.6|1898.8|1899.6|1898.8|63
1672369800000|2022-12-30 03:10:00|1900.1|1899.3|1900.6|1899.8|1900.6|1899.8|1900.1|1899.3|96
1672370100000|2022-12-30 03:15:00|1901.1|1900.3|1901.1|1900.3|1901.1|1900.3|1901.1|1900.3|45
1672370400000|2022-12-30 03:20:00|1901.6|1900.8|1901.6|1900.8|1902.1|1901.3|1901.6|1900.8|166
1672370700000|2022-12-30 03:25:00|1902.1|1901.3|1901.1|1900.3|1902.1|1901.3|1901.1|1900.3|184
1672371000000|2022-12-30 03:30:00|1901.6|1900.8|1902.6|1901.8|1902.6|1901.8|1901.1|1900.3|439
1672371300000|2022-12-30 03:35:00|1902.8|1902|1902.1|1901.3|1903.1|1902.3|1902.1|1901.3|201
1672371600000|2022-12-30 03:40:00|1902.3|1901.5|1902.6|1901.8|1903.1|1902.3|1902.3|1901.5|98
1672371900000|2022-12-30 03:45:00|1902.1|1901.3|1902.6|1901.8|1902.6|1901.8|1902.1|1901.3|176
1672372200000|2022-12-30 03:50:00|1903.1|1902.3|1902.1|1901.3|1903.1|1902.3|1902.1|1901.3|179
1672372500000|2022-12-30 03:55:00|1901.6|1900.8|1901.1|1900.3|1902.1|1901.3|1901.1|1900.3|188
1672372800000|2022-12-30 04:00:00|1901.6|1900.8|1902.1|1901.3|1902.1|1901.3|1901.6|1900.8|227
1672373100000|2022-12-30 04:05:00|1901.6|1900.8|1901.1|1900.3|1901.6|1900.8|1901.1|1900.3|134
1672373400000|2022-12-30 04:10:00|1900.6|1899.8|1900.6|1899.8|1900.6|1899.8|1900.6|1899.8|59
1672373700000|2022-12-30 04:15:00|1901.1|1900.3|1900.6|1899.8|1901.1|1900.3|1900.6|1899.8|129
1672374000000|2022-12-30 04:20:00|1900.1|1899.3|1900.6|1899.8|1900.6|1899.8|1900.1|1899.3|96
1672374300000|2022-12-30 04:25:00|1901.1|1900.3|1901.1|1900.3|1901.1|1900.3|1901.1|1900.3|79
1672374600000|2022-12-30 04:30:00|||||||||113
1672374900000|2022-12-30 04:35:00|1900.8|1900|1901.1|1900.3|1901.1|1900.3|1900.8|1900|228
1672375200000|2022-12-30 04:40:00|1900.6|1899.8|1900.1|1899.3|1900.6|1899.8|1900.1|1899.3|213
1672375500000|2022-12-30 04:45:00|1899.6|1898.8|1900.1|1899.3|1900.1|1899.3|1899.6|1898.8|490
1672375800000|2022-12-30 04:50:00|1899.6|1898.8|1899.6|1898.8|1899.6|1898.8|1899.6|1898.8|106
1672376100000|2022-12-30 04:55:00|||||||||80
1672376400000|2022-12-30 05:00:00|1900.6|1899.8|1899.1|1898.3|1900.6|1899.8|1899.1|1898.3|1158
1672376700000|2022-12-30 05:05:00|1898.1|1897.3|1898.1|1897.3|1898.6|1897.8|1898.1|1897.3|441
1672377000000|2022-12-30 05:10:00|1897.6|1896.8|1897.1|1896.3|1898.1|1897.3|1897.1|1896.3|485
1672377300000|2022-12-30 05:15:00|1896.8|1896|1895.6|1894.8|1897.1|1896.3|1895.6|1894.8|719
1672377600000|2022-12-30 05:20:00|1895.1|1894.3|1895.1|1894.3|1895.6|1894.8|1895.1|1894.3|332
1672377900000|2022-12-30 05:25:00|1895.3|1894.5|1894.6|1893.8|1895.6|1894.8|1894.6|1893.8|587
1672378200000|2022-12-30 05:30:00|1894.1|1893.3|1890.6|1889.8|1894.1|1893.3|1890.6|1889.8|1569
1672378500000|2022-12-30 05:35:00|1891.1|1890.3|1893.1|1892.3|1893.1|1892.3|1891.1|1890.3|747
1672378800000|2022-12-30 05:40:00|1893.6|1892.8|1892.6|1891.8|1894.1|1893.3|1892.6|1891.8|928
1672379100000|2022-12-30 05:45:00|1892.1|1891.3|1893.6|1892.8|1893.6|1892.8|1892.1|1891.3|543
1672379400000|2022-12-30 05:50:00|1894.1|1893.3|1895.1|1894.3|1896.6|1895.8|1894.1|1893.3|1223
1672379700000|2022-12-30 05:55:00|1894.6|1893.8|1891.1|1890.3|1894.6|1893.8|1891.1|1890.3|4599
1672380000000|2022-12-30 06:00:00|1891.6|1890.8|1889.1|1888.3|1893.1|1892.3|1888.1|1887.3|5566
1672380300000|2022-12-30 06:05:00|1888.6|1887.8|1888.1|1886.1|1889.1|1888.3|1886.1|1885.3|1332
1672380600000|2022-12-30 06:10:00|1887.9|1885.9|1887.3|1885.3|1888.1|1886.1|1886.9|1884.9|0
1672380900000|2022-12-30 06:15:00|1887.4|1885.4|1887|1885|1887.8|1885.8|1887|1885|211
1672381200000|2022-12-30 06:20:00|1887.2|1885.2|1887.3|1885.3|1887.7|1885.7|1887.2|1885.2|0
1672381500000|2022-12-30 06:25:00|1887.1|1885.1|1887.3|1885.3|1887.3|1885.3|1887.1|1885.1|0
1672381800000|2022-12-30 06:30:00|1887|1885|1887.5|1885.5|1887.6|1885.6|1887|1885|0
1672382100000|2022-12-30 06:35:00|1887.4|1885.4|1887.4|1885.4|1887.5|1885.5|1887.3|1885.3|0
1672382400000|2022-12-30 06:40:00|1887.5|1885.5|1887.5|1885.5|1887.7|1885.7|1887.4|1885.4|0
1672382700000|2022-12-30 06:45:00|1887.7|1885.7|1887.9|1885.9|1887.9|1885.9|1887.5|1885.5|0
1672383000000|2022-12-30 06:50:00|1888|1886|1887.5|1885.5|1888|1886|1887.5|1885.5|0
1672383300000|2022-12-30 06:55:00|1887.4|1885.4|1886.8|1884.8|1887.4|1885.4|1886.8|1884.8|0
1672383600000|2022-12-30 07:00:00|1886.6|1884.6|1887.5|1885.5|1887.8|1885.8|1886.6|1884.6|0
1672383900000|2022-12-30 07:05:00|1887.6|1885.6|1888.1|1886.1|1888.5|1886.5|1887.5|1885.5|0
1672384200000|2022-12-30 07:10:00|1888|1886|1888.4|1886.4|1888.5|1886.5|1887.9|1885.9|0
1672384500000|2022-12-30 07:15:00|1888.2|1886.2|1887.5|1885.5|1888.2|1886.2|1887.5|1885.5|0
1672384800000|2022-12-30 07:20:00|1887.7|1885.7|1887|1885|1887.9|1885.9|1886.9|1884.9|0
1672385100000|2022-12-30 07:25:00|1886.9|1884.9|1886.1|1884.1|1886.9|1884.9|1886.1|1884.1|0
1672385400000|2022-12-30 07:30:00|1887|1885.8|1887.8|1886.6|1888|1886.8|1885.8|1884.6|159
1672385700000|2022-12-30 07:35:00|1887.3|1886.1|1887.8|1886.6|1888.3|1887.1|1887.3|1886.1|153
1672386000000|2022-12-30 07:40:00|1888.3|1887.1|1888.3|1887.1|1888.8|1887.6|1887.8|1886.6|70
1672386300000|2022-12-30 07:45:00|1887.8|1886.6|1888.3|1887.1|1888.3|1887.1|1887.8|1886.6|29
1672386600000|2022-12-30 07:50:00|1888|1886.8|1888.3|1887.1|1888.8|1887.6|1887.8|1886.6|31
1672386900000|2022-12-30 07:55:00|1887.8|1886.6|1889.3|1888.1|1889.3|1888.1|1887.8|1886.6|71
1672387200000|2022-12-30 08:00:00|1889|1887.8|1886.8|1885.6|1889.3|1888.1|1886.8|1885.6|120
1672387500000|2022-12-30 08:05:00|1886.5|1885.3|1885.8|1884.6|1886.8|1885.6|1885|1883.8|50
1672387800000|2022-12-30 08:10:00|1885.5|1884.3|1882.8|1881.6|1885.5|1884.3|1882.8|1881.6|97
1672388100000|2022-12-30 08:15:00|1882.5|1881.3|1884.3|1883.1|1884.3|1883.1|1882.5|1881.3|152
1672388400000|2022-12-30 08:20:00|1884|1882.8|1882.8|1881.6|1884|1882.8|1882.3|1881.1|46
1672388700000|2022-12-30 08:25:00|1883|1881.8|1883.3|1882.1|1883.8|1882.6|1882.3|1881.1|59
1672389000000|2022-12-30 08:30:00|1883|1881.8|1883.8|1882.6|1884.5|1883.3|1882.8|1881.6|25
1672389300000|2022-12-30 08:35:00|1884.3|1883.1|1884.3|1883.1|1884.8|1883.6|1883.8|1882.6|34
1672389600000|2022-12-30 08:40:00|1884.8|1883.6|1884.3|1883.1|1884.8|1883.6|1884.3|1883.1|51
1672389900000|2022-12-30 08:45:00|1884|1882.8|1883.3|1882.1|1884.3|1883.1|1883.3|1882.1|12
1672390200000|2022-12-30 08:50:00|1882.8|1881.6|1883.3|1882.1|1883.8|1882.6|1882.8|1881.6|11
1672390500000|2022-12-30 08:55:00|1883.5|1882.3|1880.8|1879.6|1883.5|1882.3|1880.8|1879.6|97
1672390800000|2022-12-30 09:00:00|1881|1879.8|1880.3|1879.1|1881.8|1880.6|1880.3|1879.1|196
1672391100000|2022-12-30 09:05:00|1880.5|1879.3|1881.8|1880.6|1881.8|1880.6|1880.3|1879.1|26
1672391400000|2022-12-30 09:10:00|1881.5|1880.3|1881.3|1880.1|1881.8|1880.6|1880.8|1879.6|10
1672391700000|2022-12-30 09:15:00|1881|1879.8|1881.3|1880.1|1881.8|1880.6|1880.8|1879.6|32
1672392000000|2022-12-30 09:20:00|1881.5|1880.3|1881.3|1880.1|1881.8|1880.6|1881.3|1880.1|33
1672392300000|2022-12-30 09:25:00|1881.8|1880.6|1882.3|1881.1|1882.3|1881.1|1881.3|1880.1|17
1672392600000|2022-12-30 09:30:00|1881.8|1880.6|1882.3|1881.1|1882.3|1881.1|1881.8|1880.6|33
1672392900000|2022-12-30 09:35:00|1882.5|1881.3|1881.8|1880.6|1882.8|1881.6|1881.3|1880.1|30
1672393200000|2022-12-30 09:40:00|1881.3|1880.1|1881.8|1880.6|1881.8|1880.6|1881.3|1880.1|59
1672393500000|2022-12-30 09:45:00|1881.3|1880.1|1880.8|1879.6|1881.8|1880.6|1880.3|1879.1|70
1672393800000|2022-12-30 09:50:00|1881.3|1880.1|1882.8|1881.6|1882.8|1881.6|1881.3|1880.1|34
1672394100000|2022-12-30 09:55:00|1882.5|1881.3|1883.3|1882.1|1883.8|1882.6|1882.3|1881.1|163
1672394400000|2022-12-30 10:00:00|1883.8|1882.6|1882.3|1881.1|1883.8|1882.6|1882.3|1881.1|23
1672394700000|2022-12-30 10:05:00|1882.8|1881.6|1884.3|1883.1|1884.3|1883.1|1882.8|1881.6|162
1672395000000|2022-12-30 10:10:00|1884|1882.8|1883.3|1882.1|1884|1882.8|1883.3|1882.1|12
1672395300000|2022-12-30 10:15:00|1883.8|1882.6|1883.3|1882.1|1883.8|1882.6|1883.3|1882.1|57
1672395600000|2022-12-30 10:20:00|1883.8|1882.6|1884.3|1883.1|1884.3|1883.1|1883.3|1882.1|30
1672395900000|2022-12-30 10:25:00|1883.8|1882.6|1884.3|1883.1|1884.8|1883.6|1883.8|1882.6|35
1672396200000|2022-12-30 10:30:00|1884.8|1883.6|1884.5|1883.3|1884.8|1883.6|1884.3|1883.1|46
1672396500000|2022-12-30 10:35:00|1884.8|1883.6|1885.8|1884.6|1885.8|1884.6|1884.8|1883.6|12
1672396800000|2022-12-30 10:40:00|1885.5|1884.3|1885.8|1884.6|1885.8|1884.6|1885.3|1884.1|34
1672397100000|2022-12-30 10:45:00|1886.3|1885.1|1884.8|1883.6|1886.3|1885.1|1884.8|1883.6|47
1672397400000|2022-12-30 10:50:00|1884.5|1883.3|1884.5|1883.3|1884.8|1883.6|1884.3|1883.1|50
1672397700000|2022-12-30 10:55:00|1884.3|1883.1|1884.8|1883.6|1884.8|1883.6|1884.3|1883.1|24
1672398000000|2022-12-30 11:00:00|1885|1883.8|1884|1882.8|1885.3|1884.1|1883.8|1882.6|20
1672398300000|2022-12-30 11:05:00|1883.8|1882.6|1884.3|1883.1|1884.3|1883.1|1883.8|1882.6|16
1672398600000|2022-12-30 11:10:00|1884.5|1883.3|1884.3|1883.1|1884.8|1883.6|1884.3|1883.1|11
1672398900000|2022-12-30 11:15:00|1884|1882.8|1884.3|1883.1|1884.3|1883.1|1884|1882.8|10
1672399200000|2022-12-30 11:20:00|1884|1882.8|1883.8|1882.6|1884.3|1883.1|1883.3|1882.1|124
1672399500000|2022-12-30 11:25:00|1884.3|1883.1|1883.8|1882.6|1884.3|1883.1|1883.8|1882.6|22
1672399800000|2022-12-30 11:30:00|1883.3|1882.1|1882.8|1881.6|1883.3|1882.1|1882.8|1881.6|100
1672400100000|2022-12-30 11:35:00|1883|1881.8|1883.8|1882.6|1883.8|1882.6|1882.8|1881.6|16
1672400400000|2022-12-30 11:40:00|1883.3|1882.1|1883.8|1882.6|1883.8|1882.6|1883.3|1882.1|50
1672400700000|2022-12-30 11:45:00|1884|1882.8|1882.3|1881.1|1884.3|1883.1|1882.3|1881.1|149
1672401000000|2022-12-30 11:50:00|1882.5|1881.3|1881.3|1880.1|1882.5|1881.3|1881.3|1880.1|154
1672401300000|2022-12-30 11:55:00|1881.5|1880.3|1880.8|1879.6|1881.8|1880.6|1880.8|1879.6|74
1672401600000|2022-12-30 12:00:00|1881.3|1880.1|1881.8|1880.6|1882|1880.8|1880.8|1879.6|32
1672401900000|2022-12-30 12:05:00|1882|1880.8|1881.8|1880.6|1882|1880.8|1881.3|1880.1|10
1672402200000|2022-12-30 12:10:00|1881.3|1880.1|1881.8|1880.6|1881.8|1880.6|1881.3|1880.1|3
1672402500000|2022-12-30 12:15:00|1881.3|1880.1|1881.3|1880.1|1881.3|1880.1|1881.3|1880.1|35
1672402800000|2022-12-30 12:20:00|1881.5|1880.3|1881.3|1880.1|1881.5|1880.3|1880.8|1879.6|47
1672403100000|2022-12-30 12:25:00|1881.8|1880.6|1881.3|1880.1|1881.8|1880.6|1881.3|1880.1|87
1672403400000|2022-12-30 12:30:00|1881.5|1880.3|1881.3|1880.1|1881.5|1880.3|1881.3|1880.1|72
1672403700000|2022-12-30 12:35:00|1880.8|1879.6|1879.8|1878.6|1880.8|1879.6|1879.3|1878.1|35
1672404000000|2022-12-30 12:40:00|1880|1878.8|1880.3|1879.1|1880.3|1879.1|1880|1878.8|37
1672404300000|2022-12-30 12:45:00|1879.8|1878.6|1880.3|1879.1|1880.3|1879.1|1879.8|1878.6|70
1672404600000|2022-12-30 12:50:00|1880.8|1879.6|1880.8|1879.6|1881|1879.8|1880.5|1879.3|85
1672404900000|2022-12-30 12:55:00|1881.3|1880.1|1880.3|1879.1|1881.3|1880.1|1880|1878.8|49
1672405200000|2022-12-30 13:00:00|1880|1878.8|1880.3|1879.1|1880.3|1879.1|1879.3|1878.1|43
1672405500000|2022-12-30 13:05:00|1880.8|1879.6|1880.8|1879.6|1880.8|1879.6|1880.3|1879.1|11
1672405800000|2022-12-30 13:10:00|1880.5|1879.3|1880.3|1879.1|1880.8|1879.6|1880.3|1879.1|16
1672406100000|2022-12-30 13:15:00|1879.8|1878.6|1880.3|1879.1|1880.3|1879.1|1879.8|1878.6|35
1672406400000|2022-12-30 13:20:00|1879.8|1878.6|1879.8|1878.6|1879.8|1878.6|1879.3|1878.1|53
1672406700000|2022-12-30 13:25:00|1879.5|1878.3|1879.8|1878.6|1879.8|1878.6|1879.3|1878.1|62
1672407000000|2022-12-30 13:30:00|1879.3|1878.1|1879.3|1878.1|1879.8|1878.6|1879.3|1878.1|92
1672407300000|2022-12-30 13:35:00|1879.5|1878.3|1878|1876.8|1879.8|1878.6|1877.8|1876.6|96
1672407600000|2022-12-30 13:40:00|1877.8|1876.6|1878.3|1877.1|1878.3|1877.1|1877.8|1876.6|4
1672407900000|2022-12-30 13:45:00|1877.8|1876.6|1877.3|1876.1|1878.3|1877.1|1877.3|1876.1|22
1672408200000|2022-12-30 13:50:00|1877|1875.8|1878.3|1877.1|1878.3|1877.1|1876.8|1875.6|14
1672408500000|2022-12-30 13:55:00|1878.8|1877.6|1879.3|1878.1|1879.3|1878.1|1878.8|1877.6|15
1672408800000|2022-12-30 14:00:00|1879.8|1878.6|1879.8|1878.6|1880.3|1879.1|1879.3|1878.1|116
1672409100000|2022-12-30 14:05:00|1880|1878.8|1879.8|1878.6|1880.3|1879.1|1879.8|1878.6|35
1672409400000|2022-12-30 14:10:00|1880.3|1879.1|1879.8|1878.6|1880.3|1879.1|1879.8|1878.6|12
1672409700000|2022-12-30 14:15:00|1880|1878.8|1879.8|1878.6|1880.3|1879.1|1879.8|1878.6|80
1672410000000|2022-12-30 14:20:00|1880.3|1879.1|1879.8|1878.6|1880.3|1879.1|1879.8|1878.6|8
1672410300000|2022-12-30 14:25:00|1879.3|1878.1|1879.3|1878.1|1879.8|1878.6|1878.8|1877.6|95
1672410600000|2022-12-30 14:30:00|1878.8|1877.6|1881.8|1880.6|1882.8|1881.6|1878.8|1877.6|379
1672410900000|2022-12-30 14:35:00|1881.3|1880.1|1881.8|1880.6|1882.3|1881.1|1881.3|1880.1|199
1672411200000|2022-12-30 14:40:00|1881.5|1880.3|1880.3|1879.1|1881.5|1880.3|1878.8|1877.6|196
1672411500000|2022-12-30 14:45:00|1880|1878.8|1876.8|1875.6|1880.3|1879.1|1875.8|1874.6|154
1672411800000|2022-12-30 14:50:00|1877.3|1876.1|1876.8|1875.6|1877.3|1876.1|1876.3|1875.1|113
1672412100000|2022-12-30 14:55:00|1876.3|1875.1|1878.3|1877.1|1878.3|1877.1|1875.8|1874.6|170
1672412400000|2022-12-30 15:00:00|1877.8|1876.6|1878.8|1877.6|1878.8|1877.6|1877.8|1876.6|147
1672412700000|2022-12-30 15:05:00|1878.5|1877.3|1877.5|1876.3|1878.8|1877.6|1877.3|1876.1|33
1672413000000|2022-12-30 15:10:00|1877.3|1876.1|1879.3|1878.1|1879.3|1878.1|1877.3|1876.1|82
1672413300000|2022-12-30 15:15:00|1878.8|1877.6|1881.8|1880.6|1881.8|1880.6|1878.8|1877.6|71
1672413600000|2022-12-30 15:20:00|1882|1880.8|1883.3|1882.1|1883.3|1882.1|1881.8|1880.6|75
1672413900000|2022-12-30 15:25:00|1883.8|1882.6|1882.3|1881.1|1883.8|1882.6|1881.8|1880.6|102
1672414200000|2022-12-30 15:30:00|1882.5|1881.3|1882.8|1881.6|1883.3|1882.1|1881.8|1880.6|54
1672414500000|2022-12-30 15:35:00|1882.5|1881.3|1882.3|1881.1|1883.3|1882.1|1882.3|1881.1|35
1672414800000|2022-12-30 15:40:00|1882.8|1881.6|1879.8|1878.6|1882.8|1881.6|1879.8|1878.6|222
1672415100000|2022-12-30 15:45:00|1880.3|1879.1|1882.3|1881.1|1882.3|1881.1|1880.3|1879.1|129
1672415400000|2022-12-30 15:50:00|1882|1880.8|1880.8|1879.6|1882.3|1881.1|1880.8|1879.6|16
1672415700000|2022-12-30 15:55:00|1880.3|1879.1|1878.3|1877.1|1880.8|1879.6|1878|1876.8|77
1672416000000|2022-12-30 16:00:00|1878|1876.8|1877.8|1876.6|1878.3|1877.1|1877.3|1876.1|86
1672416300000|2022-12-30 16:05:00|1877.5|1876.3|1879.3|1878.1|1879.3|1878.1|1877.5|1876.3|64
1672416600000|2022-12-30 16:10:00|1878.8|1877.6|1877.3|1876.1|1879.3|1878.1|1876.8|1875.6|44
1672416900000|2022-12-30 16:15:00|1877|1875.8|1876.3|1875.1|1877.3|1876.1|1876.3|1875.1|89
1672417200000|2022-12-30 16:20:00|1875.8|1874.6|1875.3|1874.1|1876.3|1875.1|1875.3|1874.1|139
1672417500000|2022-12-30 16:25:00|1875|1873.8|1874.3|1873.1|1875.8|1874.6|1874.3|1873.1|125
1672417800000|2022-12-30 16:30:00|1873.8|1872.6|1875.8|1874.6|1875.8|1874.6|1873.8|1872.6|276
1672418100000|2022-12-30 16:35:00|1876.3|1875.1|1876.8|1875.6|1877.5|1876.3|1875.8|1874.6|126
1672418400000|2022-12-30 16:40:00|1876.5|1875.3|1875.8|1874.6|1876.8|1875.6|1875.8|1874.6|67
1672418700000|2022-12-30 16:45:00|1875.3|1874.1|1874.8|1873.6|1875.8|1874.6|1874.3|1873.1|40
1672419000000|2022-12-30 16:50:00|1875.3|1874.1|1875.3|1874.1|1875.8|1874.6|1874.8|1873.6|29
1672419300000|2022-12-30 16:55:00|1874.8|1873.6|1876.3|1875.1|1876.3|1875.1|1874.8|1873.6|23
1672419600000|2022-12-30 17:00:00|1876.5|1875.3|1875.8|1874.6|1876.8|1875.6|1875.8|1874.6|14
1672419900000|2022-12-30 17:05:00|1876.3|1875.1|1876|1874.8|1876.3|1875.1|1875.8|1874.6|33
1672420200000|2022-12-30 17:10:00|1876.3|1875.1|1876.3|1875.1|1876.8|1875.6|1875.8|1874.6|7
1672420500000|2022-12-30 17:15:00|1876.5|1875.3|1876.3|1875.1|1877.3|1876.1|1876.3|1875.1|4
1672420800000|2022-12-30 17:20:00|1876.5|1875.3|1875.8|1874.6|1876.8|1875.6|1875.8|1874.6|18
1672421100000|2022-12-30 17:25:00|1875.5|1874.3|1873.3|1872.1|1875.8|1874.6|1872.8|1871.6|95
1672421400000|2022-12-30 17:30:00|1872.8|1871.6|1872.8|1871.6|1873.3|1872.1|1871.8|1870.6|43
1672421700000|2022-12-30 17:35:00|1872.5|1871.3|1873.3|1872.1|1874.3|1873.1|1872.3|1871.1|42
1672422000000|2022-12-30 17:40:00|1873.5|1872.3|1872.8|1871.6|1873.5|1872.3|1872.3|1871.1|8
1672422300000|2022-12-30 17:45:00|1873.3|1872.1|1873|1871.8|1873.3|1872.1|1872.8|1871.6|17
1672422600000|2022-12-30 17:50:00|1873.3|1872.1|1871.8|1870.6|1873.3|1872.1|1871.8|1870.6|26
1672422900000|2022-12-30 17:55:00|1871.3|1870.1|1872.8|1871.6|1872.8|1871.6|1871.3|1870.1|25
1672423200000|2022-12-30 18:00:00|1873.3|1872.1|1871.3|1870.1|1873.3|1872.1|1871.3|1870.1|35
1672423500000|2022-12-30 18:05:00|1871.5|1870.3|1872.3|1871.1|1872.8|1871.6|1871.5|1870.3|43
1672423800000|2022-12-30 18:10:00|1872.8|1871.6|1871.3|1870.1|1872.8|1871.6|1871.3|1870.1|13
1672424100000|2022-12-30 18:15:00|1871.5|1870.3|1869.3|1868.1|1871.5|1870.3|1868.8|1867.6|19
1672424400000|2022-12-30 18:20:00|1869|1867.8|1866.8|1865.6|1869.3|1868.1|1866.8|1865.6|41
1672424700000|2022-12-30 18:25:00|1866.5|1865.3|1866.3|1865.1|1866.8|1865.6|1865.3|1864.1|66
1672425000000|2022-12-30 18:30:00|1866|1864.8|1868|1866.8|1868.3|1867.1|1865.8|1864.6|89
1672425300000|2022-12-30 18:35:00|1868.3|1867.1|1868.8|1867.6|1868.8|1867.6|1868.3|1867.1|4
1672425600000|2022-12-30 18:40:00|1868.5|1867.3|1867.8|1866.6|1868.8|1867.6|1867.3|1866.1|10
1672425900000|2022-12-30 18:45:00|1867.5|1866.3|1866.5|1865.3|1867.8|1866.6|1866.5|1865.3|21
1672426200000|2022-12-30 18:50:00|1866.3|1865.1|1866.8|1865.6|1866.8|1865.6|1865.3|1864.1|60
1672426500000|2022-12-30 18:55:00|1867|1865.8|1866.3|1865.1|1867|1865.8|1866.3|1865.1|11
1672426800000|2022-12-30 19:00:00|1866|1864.8|1864.8|1863.6|1866.3|1865.1|1864.8|1863.6|49
1672427100000|2022-12-30 19:05:00|1865|1863.8|1865.3|1864.1|1865.8|1864.6|1864.8|1863.6|28
1672427400000|2022-12-30 19:10:00|1865.8|1864.6|1865.8|1864.6|1865.8|1864.6|1864.8|1863.6|33
1672427700000|2022-12-30 19:15:00|1865.5|1864.3|1864.8|1863.6|1865.8|1864.6|1864.3|1863.1|38
1672428000000|2022-12-30 19:20:00|1864.5|1863.3|1864.8|1863.6|1865.3|1864.1|1864.3|1863.1|16
1672428300000|2022-12-30 19:25:00|1864.5|1863.3|1865.3|1864.1|1865.3|1864.1|1864.3|1863.1|20
1672428600000|2022-12-30 19:30:00|1865.8|1864.6|1865.8|1864.6|1866.3|1865.1|1865.3|1864.1|16
1672428900000|2022-12-30 19:35:00|1865.5|1864.3|1865.3|1864.1|1865.8|1864.6|1864.8|1863.6|41
1672429200000|2022-12-30 19:40:00|1865|1863.8|1864.8|1863.6|1865.3|1864.1|1864.3|1863.1|10
1672429500000|2022-12-30 19:45:00|1865|1863.8|1863.8|1862.6|1865.3|1864.1|1863.8|1862.6|11
1672429800000|2022-12-30 19:50:00|1864|1862.8|1864.3|1863.1|1864.8|1863.6|1863.8|1862.6|32
1672430100000|2022-12-30 19:55:00|1864.5|1863.3|1863.8|1862.6|1864.8|1863.6|1863.8|1862.6|25
1672430400000|2022-12-30 20:00:00|1864.3|1863.1|1865.8|1864.6|1866.8|1865.6|1864.3|1863.1|35
1672430700000|2022-12-30 20:05:00|1866|1864.8|1867.3|1866.1|1867.8|1866.6|1866|1864.8|20
1672431000000|2022-12-30 20:10:00|1867.8|1866.6|1870.8|1869.6|1871.3|1870.1|1867.5|1866.3|59
1672431300000|2022-12-30 20:15:00|1871|1869.8|1869.8|1868.6|1871.8|1870.6|1869.8|1868.6|58
1672431600000|2022-12-30 20:20:00|1870|1868.8|1869.5|1868.3|1870.8|1869.6|1869.3|1868.1|30
1672431900000|2022-12-30 20:25:00|1869.8|1868.6|1868.8|1867.6|1869.8|1868.6|1868.8|1867.6|37
1672432200000|2022-12-30 20:30:00|1869.3|1868.1|1870.8|1869.6|1870.8|1869.6|1868.8|1867.6|38
1672432500000|2022-12-30 20:35:00|1870.3|1869.1|1870.8|1869.6|1871.3|1870.1|1870.3|1869.1|35
1672432800000|2022-12-30 20:40:00|1871|1869.8|1870.3|1869.1|1871.8|1870.6|1870.3|1869.1|58
1672433100000|2022-12-30 20:45:00|1870.8|1869.6|1869.3|1868.1|1871.3|1870.1|1869.3|1868.1|287
1672433400000|2022-12-30 20:50:00|1869.8|1868.6|1873.7|1871.7|1874|1872|1869.5|1868.3|302
1672433700000|2022-12-30 20:55:00|1874|1872|1872.2|1870.2|1874|1872|1871.8|1869.8|0
1672434000000|2022-12-30 21:00:00|1872.4|1870.4|1873.8|1871.8|1874|1872|1872.2|1870.2|3
1672434300000|2022-12-30 21:05:00|1873.9|1871.9|1874.2|1872.2|1874.6|1872.6|1873.6|1871.6|0
1672434600000|2022-12-30 21:10:00|1874.4|1872.4|1875.6|1873.6|1875.6|1873.6|1874.4|1872.4|0
1672434900000|2022-12-30 21:15:00|1875.7|1873.7|1875.9|1873.9|1875.9|1873.9|1875.4|1873.4|0
1672435200000|2022-12-30 21:20:00|1875.8|1873.8|1876.1|1874.1|1876.2|1874.2|1875.8|1873.8|0
1672435500000|2022-12-30 21:25:00|1875.9|1873.9|1875.3|1873.3|1876.2|1874.2|1875.3|1873.3|0
1672435800000|2022-12-30 21:30:00|1875.1|1873.1|1875.2|1873.2|1875.2|1873.2|1875.1|1873.1|0
1672436100000|2022-12-30 21:35:00|1875.1|1873.1|1875.1|1873.1|1875.2|1873.2|1875.1|1873.1|0
1672436700000|2022-12-30 21:45:00|1875|1873|1875|1873|1875|1873|1875|1873|0
1672437000000|2022-12-30 21:50:00|1875.1|1873.1|1875.3|1873.3|1875.3|1873.3|1874.7|1872.7|0
1672437300000|2022-12-30 21:55:00|1875.1|1873.1|1872.5|1870.5|1875.1|1873.1|1872.4|1870.4|0
1672700400000|2023-01-02 23:00:00|1879.9|1877.9|1879.2|1877.2|1882.2|1880.2|1879.1|1877.1|0
1672700700000|2023-01-02 23:05:00|1879.1|1877.1|1879.2|1877.2|1880.9|1878.9|1879.1|1877.1|0
1672701000000|2023-01-02 23:10:00|1879.4|1877.4|1876.9|1874.9|1879.4|1877.4|1876.3|1874.3|0
1672701300000|2023-01-02 23:15:00|1877.1|1875.1|1877.5|1875.5|1878.1|1876.1|1876.3|1874.3|0
1672701600000|2023-01-02 23:20:00|1877.6|1875.6|1876.6|1874.6|1877.8|1875.8|1876|1874|0
1672701900000|2023-01-02 23:25:00|1876.7|1874.7|1877.4|1875.4|1877.7|1875.7|1876.7|1874.7|0
1672702200000|2023-01-02 23:30:00|1877.2|1875.2|1874.3|1872.3|1877.6|1875.6|1874.3|1872.3|0
1672702500000|2023-01-02 23:35:00|1874.1|1872.1|1875.6|1873.6|1875.7|1873.7|1874|1872|0
1672702800000|2023-01-02 23:40:00|1875.4|1873.4|1876.6|1874.6|1877.7|1875.7|1875.2|1873.2|0
1672703100000|2023-01-02 23:45:00|1876.5|1874.5|1875.3|1874.1|1877.8|1876.6|1872.8|1871.6|122
1672703400000|2023-01-02 23:50:00|1875|1873.8|1874.8|1873.6|1875.8|1874.6|1874.8|1873.6|25
1672703700000|2023-01-02 23:55:00|1875.5|1874.3|1877.8|1876.6|1878.3|1877.1|1875.5|1874.3|54
1672704000000|2023-01-03 00:00:00|1877.6|1876.8|1875.1|1874.3|1879.8|1879|1874.3|1873.5|186
1672704300000|2023-01-03 00:05:00|1876.1|1875.3|1878.6|1877.8|1878.6|1877.8|1875.3|1874.5|105
1672704600000|2023-01-03 00:10:00|1877.1|1876.3|1874.8|1874|1878.1|1877.3|1873.1|1872.3|121
1672704900000|2023-01-03 00:15:00|1875.1|1874.3|1878.6|1877.8|1878.6|1877.8|1874.1|1873.3|196
1672705200000|2023-01-03 00:20:00|1878.1|1877.3|1876.1|1875.3|1878.3|1877.5|1875.6|1874.8|102
1672705500000|2023-01-03 00:25:00|1875.6|1874.8|1874.6|1873.8|1876.1|1875.3|1873.1|1872.3|59
1672705800000|2023-01-03 00:30:00|1874.3|1873.5|1875.1|1874.3|1875.6|1874.8|1873.3|1872.5|37
1672706100000|2023-01-03 00:35:00|1874.8|1874|1873.3|1872.5|1875.1|1874.3|1872.1|1871.3|38
1672706400000|2023-01-03 00:40:00|1873.1|1872.3|1871.6|1870.8|1873.6|1872.8|1871.1|1870.3|24
1672706700000|2023-01-03 00:45:00|1871.8|1871|1871.1|1870.3|1873.3|1872.5|1871.1|1870.3|31
1672707000000|2023-01-03 00:50:00|1871.6|1870.8|1871.1|1870.3|1872.6|1871.8|1870.1|1869.3|49
1672707300000|2023-01-03 00:55:00|1870.6|1869.8|1870.6|1869.8|1871.1|1870.3|1867.3|1866.5|105
1672707600000|2023-01-03 01:00:00|1870.3|1869.5|1869.3|1868.5|1870.6|1869.8|1867.1|1866.3|102
1672707900000|2023-01-03 01:05:00|1869.1|1868.3|1868.1|1867.3|1869.6|1868.8|1865.6|1864.8|54
1672708200000|2023-01-03 01:10:00|1867.8|1867|1866.6|1865.8|1868.6|1867.8|1866.1|1865.3|57
1672708500000|2023-01-03 01:15:00|1865.6|1864.8|1866.1|1865.3|1867.6|1866.8|1865.1|1864.3|81
1672708800000|2023-01-03 01:20:00|1865.6|1864.8|1864.6|1863.8|1866.6|1865.8|1863.1|1862.3|43
1672709100000|2023-01-03 01:25:00|1864.3|1863.5|1862.6|1861.8|1864.6|1863.8|1861.6|1860.8|16
1672709400000|2023-01-03 01:30:00|1862.3|1861.5|1863.6|1862.8|1863.6|1862.8|1860.6|1859.8|39
1672709700000|2023-01-03 01:35:00|1863.3|1862.5|1864.1|1863.3|1865.1|1864.3|1863.1|1862.3|32
1672710000000|2023-01-03 01:40:00|1863.8|1863|1865.6|1864.8|1865.6|1864.8|1863.1|1862.3|45
1672710300000|2023-01-03 01:45:00|1865.8|1865|1864.6|1863.8|1866.1|1865.3|1864.1|1863.3|10
1672710600000|2023-01-03 01:50:00|1864.8|1864|1865.1|1864.3|1865.1|1864.3|1863.6|1862.8|46
1672710900000|2023-01-03 01:55:00|1864.6|1863.8|1868.1|1867.3|1868.1|1867.3|1864.6|1863.8|49
1672711200000|2023-01-03 02:00:00|1867.6|1866.8|1867.6|1866.8|1868.1|1867.3|1866.3|1865.5|35
1672711500000|2023-01-03 02:05:00|1867.3|1866.5|1867.6|1866.8|1867.6|1866.8|1866.6|1865.8|22
1672711800000|2023-01-03 02:10:00|1867.3|1866.5|1866.6|1865.8|1868.8|1868|1866.6|1865.8|28
1672712100000|2023-01-03 02:15:00|1866.1|1865.3|1867.6|1866.8|1867.6|1866.8|1864.1|1863.3|43
1672712400000|2023-01-03 02:20:00|1867.1|1866.3|1868.1|1867.3|1868.1|1867.3|1867.1|1866.3|17
1672712700000|2023-01-03 02:25:00|1867.6|1866.8|1867.8|1867|1868.6|1867.8|1867.1|1866.3|16
1672713000000|2023-01-03 02:30:00|1867.6|1866.8|1867.6|1866.8|1868.1|1867.3|1866.6|1865.8|11
1672713300000|2023-01-03 02:35:00|1867.8|1867|1869.3|1868.5|1870.1|1869.3|1867.6|1866.8|29
1672713600000|2023-01-03 02:40:00|1869.6|1868.8|1869.6|1868.8|1870.1|1869.3|1869.1|1868.3|17
1672713900000|2023-01-03 02:45:00|1869.1|1868.3|1868.6|1867.8|1869.1|1868.3|1868.1|1867.3|21
1672714200000|2023-01-03 02:50:00|1869.1|1868.3|1869.6|1868.8|1869.6|1868.8|1868.8|1868|12
1672714500000|2023-01-03 02:55:00|1869.1|1868.3|1869.3|1868.5|1869.6|1868.8|1868.6|1867.8|15
1672714800000|2023-01-03 03:00:00|1869.6|1868.8|1869.6|1868.8|1869.6|1868.8|1869.1|1868.3|5
1672715100000|2023-01-03 03:05:00|1869.1|1868.3|1868.1|1867.3|1869.1|1868.3|1868.1|1867.3|17
1672715400000|2023-01-03 03:10:00|1868.3|1867.5|1869.1|1868.3|1870.1|1869.3|1868.1|1867.3|16
1672715700000|2023-01-03 03:15:00|1869.3|1868.5|1869.1|1868.3|1869.3|1868.5|1868.1|1867.3|12
1672716000000|2023-01-03 03:20:00|1869.6|1868.8|1869.1|1868.3|1871.3|1870.5|1869.1|1868.3|86
1672716300000|2023-01-03 03:25:00|1869.3|1868.5|1869.1|1868.3|1869.6|1868.8|1868.1|1867.3|20
1672716600000|2023-01-03 03:30:00|1868.6|1867.8|1870.3|1869.5|1870.6|1869.8|1868.6|1867.8|11
1672716900000|2023-01-03 03:35:00|1870.1|1869.3|1869.1|1868.3|1870.1|1869.3|1868.8|1868|8
1672717200000|2023-01-03 03:40:00|1869.6|1868.8|1869.6|1868.8|1869.8|1869|1868.6|1867.8|15
1672717500000|2023-01-03 03:45:00|1869.8|1869|1871.1|1870.3|1871.1|1870.3|1869.8|1869|6
1672717800000|2023-01-03 03:50:00|1870.6|1869.8|1871.3|1870.5|1871.3|1870.5|1870.6|1869.8|8
1672718100000|2023-01-03 03:55:00|1871.6|1870.8|1872.1|1871.3|1872.1|1871.3|1871.3|1870.5|3
1672718400000|2023-01-03 04:00:00|1871.8|1871|1871.6|1870.8|1872.1|1871.3|1871.1|1870.3|5
1672718700000|2023-01-03 04:05:00|1871.8|1871|1870.1|1869.3|1872.1|1871.3|1870.1|1869.3|13
1672719000000|2023-01-03 04:10:00|1870.3|1869.5|1869.6|1868.8|1871.1|1870.3|1869.6|1868.8|3
1672719300000|2023-01-03 04:15:00|1869.8|1869|1870.1|1869.3|1870.3|1869.5|1869.6|1868.8|5
1672719600000|2023-01-03 04:20:00|1869.8|1869|1869.1|1868.3|1869.8|1869|1869.1|1868.3|4
1672719900000|2023-01-03 04:25:00|1869.6|1868.8|1869.8|1869|1870.1|1869.3|1869.1|1868.3|3
1672720200000|2023-01-03 04:30:00|1870.1|1869.3|1869.8|1869|1870.1|1869.3|1869.6|1868.8|0
1672720500000|2023-01-03 04:35:00|1869.6|1868.8|1869.6|1868.8|1870.1|1869.3|1869.6|1868.8|3
1672720800000|2023-01-03 04:40:00|1869.1|1868.3|1869.6|1868.8|1870.1|1869.3|1869.1|1868.3|10
1672721100000|2023-01-03 04:45:00|1869.8|1869|1869.3|1868.5|1870.1|1869.3|1869.1|1868.3|0
1672721400000|2023-01-03 04:50:00|1869.6|1868.8|1869.1|1868.3|1869.6|1868.8|1869.1|1868.3|6
1672721700000|2023-01-03 04:55:00|1868.8|1868|1868.6|1867.8|1868.8|1868|1868.1|1867.3|27
1672722000000|2023-01-03 05:00:00|1868.8|1868|1869.6|1868.8|1869.6|1868.8|1868.8|1868|6
1672722300000|2023-01-03 05:05:00|1869.1|1868.3|1869.1|1868.3|1869.3|1868.5|1869.1|1868.3|11
1672722600000|2023-01-03 05:10:00|1869.3|1868.5|1870.1|1869.3|1870.1|1869.3|1869.1|1868.3|1
1672722900000|2023-01-03 05:15:00|1870.6|1869.8|1870.6|1869.8|1870.6|1869.8|1870.3|1869.5|10
1672723200000|2023-01-03 05:20:00|1871.1|1870.3|1871.1|1870.3|1871.6|1870.8|1871.1|1870.3|20
1672723500000|2023-01-03 05:25:00|1871.3|1870.5|1870.6|1869.8|1871.3|1870.5|1870.1|1869.3|8
1672723800000|2023-01-03 05:30:00|1870.8|1870|1871.8|1871|1871.8|1871|1870.8|1870|8
1672724100000|2023-01-03 05:35:00|1872.1|1871.3|1872.6|1871.8|1873.6|1872.8|1871.6|1870.8|44
1672724400000|2023-01-03 05:40:00|1872.3|1871.5|1872.6|1871.8|1873.1|1872.3|1872.1|1871.3|5
1672724700000|2023-01-03 05:45:00|1872.8|1872|1873.3|1872.5|1873.8|1873|1872.6|1871.8|30
1672725000000|2023-01-03 05:50:00|1873.1|1872.3|1873.6|1872.8|1873.6|1872.8|1873.1|1872.3|7
1672725300000|2023-01-03 05:55:00|1873.8|1873|1874.1|1873.3|1874.1|1873.3|1873.1|1872.3|43
1672725600000|2023-01-03 06:00:00|1874.3|1873.5|1872.8|1872|1874.6|1873.8|1872.1|1871.3|63
1672725900000|2023-01-03 06:05:00|1872.6|1871.8|1871.8|1869.8|1872.8|1872|1870.6|1869.7|145
1672726200000|2023-01-03 06:10:00|1871.7|1869.7|1873|1871|1873.1|1871.1|1871.5|1869.5|1
1672726500000|2023-01-03 06:15:00|1873.1|1871.1|1872.6|1870.6|1873.5|1871.5|1872.3|1870.3|22
1672726800000|2023-01-03 06:20:00|1872.5|1870.5|1872.6|1870.6|1872.6|1870.6|1872.1|1870.1|0
1672727100000|2023-01-03 06:25:00|1872.5|1870.5|1873.2|1871.2|1873.5|1871.5|1872.2|1870.2|0
1672727400000|2023-01-03 06:30:00|1873.3|1871.3|1873.1|1871.1|1873.5|1871.5|1873.1|1871.1|0
1672727700000|2023-01-03 06:35:00|1873.3|1871.3|1871.8|1869.8|1873.3|1871.3|1871.7|1869.7|0
1672728000000|2023-01-03 06:40:00|1872|1870|1871.2|1869.2|1872|1870|1871.2|1869.2|0
1672728300000|2023-01-03 06:45:00|1871.3|1869.3|1871.9|1869.9|1872.1|1870.1|1871|1869|0
1672728600000|2023-01-03 06:50:00|1872|1870|1872.6|1870.6|1873.1|1871.1|1872|1870|0
1672728900000|2023-01-03 06:55:00|1872.5|1870.5|1873.6|1871.6|1873.6|1871.6|1872.5|1870.5|0
1672729200000|2023-01-03 07:00:00|1873.5|1871.5|1873|1871|1874.3|1872.3|1872.8|1870.8|0
1672729500000|2023-01-03 07:05:00|1872.8|1870.8|1872.6|1870.6|1872.8|1870.8|1872.1|1870.1|0
1672729800000|2023-01-03 07:10:00|1872.4|1870.4|1873.3|1871.3|1873.4|1871.4|1872.3|1870.3|0
1672730100000|2023-01-03 07:15:00|1873.1|1871.1|1873.8|1871.8|1874.1|1872.1|1873.1|1871.1|0
1672730400000|2023-01-03 07:20:00|1873.6|1871.6|1873.1|1871.1|1873.8|1871.8|1872.9|1870.9|0
1672730700000|2023-01-03 07:25:00|1873.4|1871.4|1873.9|1871.9|1874|1872|1873.2|1871.2|0
1672731000000|2023-01-03 07:30:00|1874.1|1872.1|1873.3|1872.1|1874.3|1872.3|1872.8|1871.6|18
1672731300000|2023-01-03 07:35:00|1872.8|1871.6|1872.3|1871.1|1872.8|1871.6|1871.8|1870.6|32
1672731600000|2023-01-03 07:40:00|1872.5|1871.3|1875.3|1874.1|1875.3|1874.1|1872.3|1871.1|28
1672731900000|2023-01-03 07:45:00|1875.5|1874.3|1876.3|1875.1|1876.3|1875.1|1875.3|1874.1|14
1672732200000|2023-01-03 07:50:00|1876.5|1875.3|1877.3|1876.1|1877.3|1876.1|1876.5|1875.3|52
1672732500000|2023-01-03 07:55:00|1877.5|1876.3|1878.3|1877.1|1878.3|1877.1|1877.3|1876.1|87
1672732800000|2023-01-03 08:00:00|1878.5|1877.3|1880.3|1879.1|1881.8|1880.6|1878.3|1877.1|173
1672733100000|2023-01-03 08:05:00|1879.8|1878.6|1879.8|1878.6|1880.5|1879.3|1879.5|1878.3|95
1672733400000|2023-01-03 08:10:00|1880|1878.8|1879.8|1878.6|1880.3|1879.1|1879|1877.8|63
1672733700000|2023-01-03 08:15:00|1880|1878.8|1882.3|1881.1|1882.3|1881.1|1879.8|1878.6|76
1672734000000|2023-01-03 08:20:00|1881.8|1880.6|1881.8|1880.6|1882.5|1881.3|1881.8|1880.6|124
1672734300000|2023-01-03 08:25:00|1882|1880.8|1884.3|1883.1|1884.3|1883.1|1881.8|1880.6|107
1672734600000|2023-01-03 08:30:00|1884.5|1883.3|1882.8|1881.6|1884.8|1883.6|1882.3|1881.1|84
1672734900000|2023-01-03 08:35:00|1883.3|1882.1|1884|1882.8|1884.8|1883.6|1882.8|1881.6|57
1672735200000|2023-01-03 08:40:00|1884.3|1883.1|1883.8|1882.6|1884.3|1883.1|1883|1881.8|43
1672735500000|2023-01-03 08:45:00|1883.5|1882.3|1884.8|1883.6|1884.8|1883.6|1883.3|1882.1|47
1672735800000|2023-01-03 08:50:00|1884.3|1883.1|1883.8|1882.6|1884.8|1883.6|1883.8|1882.6|47
1672736100000|2023-01-03 08:55:00|1884.3|1883.1|1883.8|1882.6|1884.3|1883.1|1883.3|1882.1|84
1672736400000|2023-01-03 09:00:00|1884|1882.8|1887.3|1886.1|1887.3|1886.1|1883.3|1882.1|159
1672736700000|2023-01-03 09:05:00|1886.8|1885.6|1884.3|1883.1|1887|1885.8|1883.8|1882.6|87
1672737000000|2023-01-03 09:10:00|1884|1882.8|1884.8|1883.6|1885.3|1884.1|1884|1882.8|107
1672737300000|2023-01-03 09:15:00|1885|1883.8|1884.3|1883.1|1885.3|1884.1|1884.3|1883.1|111
1672737600000|2023-01-03 09:20:00|1884.8|1883.6|1885.3|1884.1|1885.3|1884.1|1884.8|1883.6|79
1672737900000|2023-01-03 09:25:00|1885|1883.8|1883.8|1882.6|1885.3|1884.1|1883.8|1882.6|63
1672738200000|2023-01-03 09:30:00|1883.3|1882.1|1883.8|1882.6|1884.3|1883.1|1883.3|1882.1|49
1672738500000|2023-01-03 09:35:00|1884.3|1883.1|1883.8|1882.6|1884.3|1883.1|1883.8|1882.6|7
1672738800000|2023-01-03 09:40:00|1884|1882.8|1886.3|1885.1|1886.3|1885.1|1884|1882.8|122
1672739100000|2023-01-03 09:45:00|1886.5|1885.3|1885.8|1884.6|1886.8|1885.6|1885.8|1884.6|47
1672739400000|2023-01-03 09:50:00|1886.3|1885.1|1886.3|1885.1|1886.3|1885.1|1885.8|1884.6|46
1672739700000|2023-01-03 09:55:00|1886|1884.8|1885.8|1884.6|1886.3|1885.1|1885.3|1884.1|44
1672740000000|2023-01-03 10:00:00|1886|1884.8|1885.3|1884.1|1886|1884.8|1885.3|1884.1|18
1672740300000|2023-01-03 10:05:00|1885.5|1884.3|1884.3|1883.1|1885.5|1884.3|1884.3|1883.1|39
1672740600000|2023-01-03 10:10:00|1883.8|1882.6|1883.8|1882.6|1884.3|1883.1|1883.8|1882.6|30
1672740900000|2023-01-03 10:15:00|1884|1882.8|1884.3|1883.1|1884.3|1883.1|1883.8|1882.6|37
1672741200000|2023-01-03 10:20:00|1884|1882.8|1883.8|1882.6|1884|1882.8|1883.3|1882.1|49
1672741500000|2023-01-03 10:25:00|1883.5|1882.3|1883.3|1882.1|1883.8|1882.6|1883.3|1882.1|45
1672741800000|2023-01-03 10:30:00|1883.8|1882.6|1883.3|1882.1|1883.8|1882.6|1882.8|1881.6|32
1672742100000|2023-01-03 10:35:00|1882.8|1881.6|1883.3|1882.1|1883.3|1882.1|1882.3|1881.1|28
1672742400000|2023-01-03 10:40:00|1883.8|1882.6|1883.3|1882.1|1883.8|1882.6|1883.3|1882.1|32
1672742700000|2023-01-03 10:45:00|1883.5|1882.3|1883.3|1882.1|1883.8|1882.6|1883.3|1882.1|92
1672743000000|2023-01-03 10:50:00|1883.5|1882.3|1883.3|1882.1|1883.5|1882.3|1883.3|1882.1|8
1672743300000|2023-01-03 10:55:00|1883.8|1882.6|1884.3|1883.1|1884.3|1883.1|1883.8|1882.6|35
1672743600000|2023-01-03 11:00:00|1884|1882.8|1884.3|1883.1|1884.3|1883.1|1883.8|1882.6|21
1672743900000|2023-01-03 11:05:00|1883.8|1882.6|1883|1881.8|1883.8|1882.6|1883|1881.8|12
1672744200000|2023-01-03 11:10:00|1883.3|1882.1|1882.3|1881.1|1883.3|1882.1|1881.8|1880.6|8
1672744500000|2023-01-03 11:15:00|1881.8|1880.6|1882.3|1881.1|1882.8|1881.6|1881.8|1880.6|13
1672744800000|2023-01-03 11:20:00|1882.5|1881.3|1882.8|1881.6|1882.8|1881.6|1882.5|1881.3|4
1672745100000|2023-01-03 11:25:00|1883|1881.8|1882.8|1881.6|1883.3|1882.1|1882.3|1881.1|22
1672745400000|2023-01-03 11:30:00|1883|1881.8|1882.8|1881.6|1883.3|1882.1|1882.8|1881.6|13
1672745700000|2023-01-03 11:35:00|1883|1881.8|1882.8|1881.6|1883|1881.8|1882.3|1881.1|2
1672746000000|2023-01-03 11:40:00|1883|1881.8|1879.3|1878.1|1883|1881.8|1878.8|1877.6|104
1672746300000|2023-01-03 11:45:00|1879|1877.8|1879.3|1878.1|1879.8|1878.6|1878.3|1877.1|111
1672746600000|2023-01-03 11:50:00|1879.8|1878.6|1879.8|1878.6|1880|1878.8|1879.3|1878.1|82
1672746900000|2023-01-03 11:55:00|1880|1878.8|1880.3|1879.1|1880.8|1879.6|1879.8|1878.6|74
1672747200000|2023-01-03 12:00:00|1879.8|1878.6|1880.3|1879.1|1880.3|1879.1|1878.8|1877.6|91
1672747500000|2023-01-03 12:05:00|1880.8|1879.6|1878.8|1877.6|1880.8|1879.6|1878.8|1877.6|55
1672747800000|2023-01-03 12:10:00|1878.3|1877.1|1878.3|1877.1|1878.8|1877.6|1878.3|1877.1|72
1672748100000|2023-01-03 12:15:00|1877.8|1876.6|1878.3|1877.1|1878.8|1877.6|1877.8|1876.6|80
1672748400000|2023-01-03 12:20:00|1878.8|1877.6|1879.3|1878.1|1879.3|1878.1|1878.8|1877.6|21
1672748700000|2023-01-03 12:25:00|1879.8|1878.6|1879.3|1878.1|1879.8|1878.6|1879|1877.8|26
1672749000000|2023-01-03 12:30:00|1879.8|1878.6|1879.8|1878.6|1880.3|1879.1|1879.3|1878.1|31
1672749300000|2023-01-03 12:35:00|1879.3|1878.1|1879.3|1878.1|1879.5|1878.3|1878.5|1877.3|34
1672749600000|2023-01-03 12:40:00|1879.5|1878.3|1879.5|1878.3|1879.8|1878.6|1879.3|1878.1|44
1672749900000|2023-01-03 12:45:00|1879.3|1878.1|1879.3|1878.1|1879.5|1878.3|1878.8|1877.6|15
1672750200000|2023-01-03 12:50:00|1879.5|1878.3|1879.3|1878.1|1879.5|1878.3|1879.3|1878.1|3
1672750500000|2023-01-03 12:55:00|1878.8|1877.6|1879.5|1878.3|1879.8|1878.6|1878.8|1877.6|32
1672750800000|2023-01-03 13:00:00|1879.3|1878.1|1880.3|1879.1|1880.8|1879.6|1879.3|1878.1|73
1672751100000|2023-01-03 13:05:00|1880.5|1879.3|1877.8|1876.6|1880.8|1879.6|1877.3|1876.1|62
1672751400000|2023-01-03 13:10:00|1877.5|1876.3|1877.3|1876.1|1878.3|1877.1|1877.3|1876.1|117
1672751700000|2023-01-03 13:15:00|1877.5|1876.3|1877.3|1876.1|1877.8|1876.6|1877.3|1876.1|37
1672752000000|2023-01-03 13:20:00|1877.5|1876.3|1877.8|1876.6|1878.3|1877.1|1877.3|1876.1|158
1672752300000|2023-01-03 13:25:00|1878|1876.8|1876.8|1875.6|1878.3|1877.1|1876.8|1875.6|19
1672752600000|2023-01-03 13:30:00|1877|1875.8|1877.8|1876.6|1878.3|1877.1|1876.8|1875.6|15
1672752900000|2023-01-03 13:35:00|1878|1876.8|1879|1877.8|1879.3|1878.1|1877.8|1876.6|6
1672753200000|2023-01-03 13:40:00|1879.3|1878.1|1878.8|1877.6|1879.3|1878.1|1878.3|1877.1|17
1672753500000|2023-01-03 13:45:00|1879.3|1878.1|1879.3|1878.1|1879.5|1878.3|1878.8|1877.6|26
1672753800000|2023-01-03 13:50:00|1879.8|1878.6|1879|1877.8|1879.8|1878.6|1879|1877.8|12
1672754100000|2023-01-03 13:55:00|1879.3|1878.1|1880.5|1879.3|1881.3|1880.1|1879.3|1878.1|6
1672754400000|2023-01-03 14:00:00|1880.8|1879.6|1880.8|1879.6|1881.3|1880.1|1880.5|1879.3|10
1672754700000|2023-01-03 14:05:00|1881.3|1880.1|1881.3|1880.1|1881.8|1880.6|1880.8|1879.6|49
1672755000000|2023-01-03 14:10:00|1881.5|1880.3|1882.3|1881.1|1882.3|1881.1|1881.5|1880.3|39
1672755300000|2023-01-03 14:15:00|1881.8|1880.6|1881.3|1880.1|1882.3|1881.1|1881.3|1880.1|78
1672755600000|2023-01-03 14:20:00|1881|1879.8|1881.3|1880.1|1881.8|1880.6|1880.8|1879.6|35
1672755900000|2023-01-03 14:25:00|1881|1879.8|1880.3|1879.1|1881.3|1880.1|1880.3|1879.1|9
1672756200000|2023-01-03 14:30:00|1879.8|1878.6|1880.3|1879.1|1881.3|1880.1|1878.8|1877.6|178
1672756500000|2023-01-03 14:35:00|1880.5|1879.3|1882.3|1881.1|1882.3|1881.1|1880.5|1879.3|442
1672756800000|2023-01-03 14:40:00|1882.8|1881.6|1882.5|1881.3|1883.5|1882.3|1881.8|1880.6|265
1672757100000|2023-01-03 14:45:00|1882.3|1881.1|1878.3|1877.1|1882.3|1881.1|1876.8|1875.6|76
1672757400000|2023-01-03 14:50:00|1878.5|1877.3|1876.3|1875.1|1879.3|1878.1|1875.8|1874.6|154
1672757700000|2023-01-03 14:55:00|1876.5|1875.3|1872.8|1871.6|1876.8|1875.6|1872.8|1871.6|128
1672758000000|2023-01-03 15:00:00|1873|1871.8|1875.8|1874.6|1876.3|1875.1|1872.8|1871.6|150
1672758300000|2023-01-03 15:05:00|1876.3|1875.1|1876.5|1875.3|1876.8|1875.6|1875.3|1874.1|62
1672758600000|2023-01-03 15:10:00|1876.3|1875.1|1874.8|1873.6|1876.8|1875.6|1873.8|1872.6|112
1672758900000|2023-01-03 15:15:00|1874.3|1873.1|1872.8|1871.6|1875.5|1874.3|1872.8|1871.6|46
1672759200000|2023-01-03 15:20:00|1873.3|1872.1|1874.8|1873.6|1875.3|1874.1|1873.3|1872.1|51
1672759500000|2023-01-03 15:25:00|1874.5|1873.3|1875.3|1874.1|1875.3|1874.1|1874.3|1873.1|107
1672759800000|2023-01-03 15:30:00|1874.8|1873.6|1873.3|1872.1|1875|1873.8|1872.3|1871.1|279
1672760100000|2023-01-03 15:35:00|1872.8|1871.6|1875.3|1874.1|1875.8|1874.6|1872.8|1871.6|168
1672760400000|2023-01-03 15:40:00|1875.5|1874.3|1875.8|1874.6|1876.3|1875.1|1875.3|1874.1|93
1672760700000|2023-01-03 15:45:00|1876|1874.8|1876.8|1875.6|1877.3|1876.1|1875.8|1874.6|69
1672761000000|2023-01-03 15:50:00|1877|1875.8|1876.3|1875.1|1877.8|1876.6|1876.3|1875.1|41
1672761300000|2023-01-03 15:55:00|1875.8|1874.6|1879.3|1878.1|1879.3|1878.1|1875.8|1874.6|58
1672761600000|2023-01-03 16:00:00|1879.8|1878.6|1877.3|1876.1|1880|1878.8|1877.3|1876.1|60
1672761900000|2023-01-03 16:05:00|1877.8|1876.6|1876.3|1875.1|1878.8|1877.6|1876.3|1875.1|33
1672762200000|2023-01-03 16:10:00|1876.5|1875.3|1873.8|1872.6|1876.5|1875.3|1873.3|1872.1|108
1672762500000|2023-01-03 16:15:00|1873.5|1872.3|1874.8|1873.6|1875.3|1874.1|1873.5|1872.3|49
1672762800000|2023-01-03 16:20:00|1874.3|1873.1|1874.8|1873.6|1875.3|1874.1|1873.8|1872.6|41
1672763100000|2023-01-03 16:25:00|1874.5|1873.3|1874.8|1873.6|1875.3|1874.1|1873.8|1872.6|79
1672763400000|2023-01-03 16:30:00|1875|1873.8|1874|1872.8|1875.3|1874.1|1872.3|1871.1|60
1672763700000|2023-01-03 16:35:00|1873.8|1872.6|1874.8|1873.6|1874.8|1873.6|1873.8|1872.6|49
1672764000000|2023-01-03 16:40:00|1874.5|1873.3|1873.3|1872.1|1875|1873.8|1873.3|1872.1|15
1672764300000|2023-01-03 16:45:00|1873|1871.8|1872.3|1871.1|1873|1871.8|1871.3|1870.1|58
1672764600000|2023-01-03 16:50:00|1871.8|1870.6|1872|1870.8|1872.8|1871.6|1871.3|1870.1|33
1672764900000|2023-01-03 16:55:00|1872.3|1871.1|1871.8|1870.6|1872.3|1871.1|1870.8|1869.6|104
1672765200000|2023-01-03 17:00:00|1872|1870.8|1871.3|1870.1|1872.3|1871.1|1871.3|1870.1|33
1672765500000|2023-01-03 17:05:00|1871|1869.8|1872.3|1871.1|1872.8|1871.6|1870.8|1869.6|10
1672765800000|2023-01-03 17:10:00|1872.5|1871.3|1872.8|1871.6|1873.3|1872.1|1871.8|1870.6|13
1672766100000|2023-01-03 17:15:00|1872.3|1871.1|1871.8|1870.6|1872.5|1871.3|1871.3|1870.1|5
1672766400000|2023-01-03 17:20:00|1872|1870.8|1870.8|1869.6|1872.8|1871.6|1870.3|1869.1|38
1672766700000|2023-01-03 17:25:00|1871.3|1870.1|1871.3|1870.1|1872|1870.8|1871|1869.8|27
1672767000000|2023-01-03 17:30:00|1871.5|1870.3|1873.3|1872.1|1873.5|1872.3|1871.3|1870.1|11
1672767300000|2023-01-03 17:35:00|1873|1871.8|1872.3|1871.1|1873.3|1872.1|1871.8|1870.6|15
1672767600000|2023-01-03 17:40:00|1872|1870.8|1870.3|1869.1|1872.3|1871.1|1870.3|1869.1|10
1672767900000|2023-01-03 17:45:00|1869.8|1868.6|1869.8|1868.6|1869.8|1868.6|1867.8|1866.6|104
1672768200000|2023-01-03 17:50:00|1870|1868.8|1868.3|1867.1|1870.3|1869.1|1868.3|1867.1|46
1672768500000|2023-01-03 17:55:00|1868.8|1867.6|1869.3|1868.1|1870|1868.8|1867.8|1866.6|49
1672768800000|2023-01-03 18:00:00|1869|1867.8|1869.8|1868.6|1870.3|1869.1|1868.3|1867.1|27
1672769100000|2023-01-03 18:05:00|1870|1868.8|1869.8|1868.6|1870|1868.8|1869.3|1868.1|13
1672769400000|2023-01-03 18:10:00|1869.3|1868.1|1869.8|1868.6|1870.8|1869.6|1869.3|1868.1|17
1672769700000|2023-01-03 18:15:00|1869.5|1868.3|1868.8|1867.6|1869.8|1868.6|1868.3|1867.1|15
1672770000000|2023-01-03 18:20:00|1868.5|1867.3|1868.8|1867.6|1869.3|1868.1|1868.3|1867.1|23
1672770300000|2023-01-03 18:25:00|1869.3|1868.1|1871.3|1870.1|1872.3|1871.1|1869|1867.8|44
1672770600000|2023-01-03 18:30:00|1871.5|1870.3|1870.8|1869.6|1871.8|1870.6|1870.5|1869.3|29
1672770900000|2023-01-03 18:35:00|1871|1869.8|1871.3|1870.1|1872.3|1871.1|1870.8|1869.6|18
1672771200000|2023-01-03 18:40:00|1871|1869.8|1870.8|1869.6|1872.3|1871.1|1870.3|1869.1|22
1672771500000|2023-01-03 18:45:00|1870.3|1869.1|1869.8|1868.6|1870.3|1869.1|1869.5|1868.3|56
1672771800000|2023-01-03 18:50:00|1870|1868.8|1871.3|1870.1|1871.8|1870.6|1869.5|1868.3|30
1672772100000|2023-01-03 18:55:00|1871|1869.8|1871.8|1870.6|1872.3|1871.1|1870.8|1869.6|48
1672772400000|2023-01-03 19:00:00|1872|1870.8|1871.3|1870.1|1872.3|1871.1|1870.3|1869.1|55
1672772700000|2023-01-03 19:05:00|1871|1869.8|1871|1869.8|1871.3|1870.1|1870.3|1869.1|25
1672773000000|2023-01-03 19:10:00|1871.3|1870.1|1870.8|1869.6|1871.3|1870.1|1869.3|1868.1|34
1672773300000|2023-01-03 19:15:00|1870.5|1869.3|1870.3|1869.1|1871.3|1870.1|1870.3|1869.1|13
1672773600000|2023-01-03 19:20:00|1870.5|1869.3|1869.8|1868.6|1871.3|1870.1|1869.3|1868.1|20
1672773900000|2023-01-03 19:25:00|1869.5|1868.3|1869.3|1868.1|1869.8|1868.6|1868.8|1867.6|30
1672774200000|2023-01-03 19:30:00|1868.8|1867.6|1868.8|1867.6|1869.3|1868.1|1867.8|1866.6|46
1672774500000|2023-01-03 19:35:00|1869.3|1868.1|1869.3|1868.1|1869.5|1868.3|1868.8|1867.6|28
1672774800000|2023-01-03 19:40:00|1869|1867.8|1871.3|1870.1|1871.3|1870.1|1868.8|1867.6|47
1672775100000|2023-01-03 19:45:00|1871.8|1870.6|1874.8|1873.6|1875.3|1874.1|1871.3|1870.1|69
1672775400000|2023-01-03 19:50:00|1874.3|1873.1|1872.3|1871.1|1874.3|1873.1|1871.8|1870.6|47
1672775700000|2023-01-03 19:55:00|1872.5|1871.3|1872.8|1871.6|1873.8|1872.6|1871.5|1870.3|64
1672776000000|2023-01-03 20:00:00|1873|1871.8|1872.8|1871.6|1874.5|1873.3|1872.3|1871.1|79
1672776300000|2023-01-03 20:05:00|1873|1871.8|1872.3|1871.1|1873.3|1872.1|1871.8|1870.6|31
1672776600000|2023-01-03 20:10:00|1872.5|1871.3|1873.8|1872.6|1873.8|1872.6|1872.3|1871.1|54
1672776900000|2023-01-03 20:15:00|1874.3|1873.1|1874.3|1873.1|1875.3|1874.1|1873.8|1872.6|71
1672777200000|2023-01-03 20:20:00|1873.8|1872.6|1872.8|1871.6|1874.3|1873.1|1872.8|1871.6|47
1672777500000|2023-01-03 20:25:00|1873|1871.8|1873.8|1872.6|1874.3|1873.1|1872.8|1871.6|35
1672777800000|2023-01-03 20:30:00|1874.3|1873.1|1873.8|1872.6|1874.3|1873.1|1873.3|1872.1|126
1672778100000|2023-01-03 20:35:00|1874|1872.8|1873.8|1872.6|1874.5|1873.3|1873.3|1872.1|76
1672778400000|2023-01-03 20:40:00|1874|1872.8|1873.8|1872.6|1874.5|1873.3|1873.3|1872.1|36
1672778700000|2023-01-03 20:45:00|1874|1872.8|1873.8|1872.6|1874.3|1873.1|1873.8|1872.6|21
1672779000000|2023-01-03 20:50:00|1874|1872.8|1874.2|1872.2|1874.8|1873.6|1873.8|1872.2|37
1672779300000|2023-01-03 20:55:00|1874.5|1872.5|1873.2|1871.2|1874.7|1872.7|1872.2|1870.2|0
1672779600000|2023-01-03 21:00:00|1873|1871|1872.2|1870.2|1873.5|1871.5|1871.8|1869.8|1
1672779900000|2023-01-03 21:05:00|1872.5|1870.5|1872.9|1870.9|1872.9|1870.9|1872.2|1870.2|0
1672780200000|2023-01-03 21:10:00|1873|1871|1872.5|1870.5|1873.3|1871.3|1872.5|1870.5|0
1672780500000|2023-01-03 21:15:00|1872.7|1870.7|1873.2|1871.2|1873.3|1871.3|1872.7|1870.7|0
1672780800000|2023-01-03 21:20:00|1873.1|1871.1|1873.2|1871.2|1873.3|1871.3|1873.1|1871.1|0
1672781100000|2023-01-03 21:25:00|1873.1|1871.1|1872.9|1870.9|1873.5|1871.5|1872.7|1870.7|0
1672781400000|2023-01-03 21:30:00|1872.7|1870.7|1872.8|1870.8|1873|1871|1872.7|1870.7|0
1672781700000|2023-01-03 21:35:00|1873|1871|1872.9|1870.9|1873|1871|1872.8|1870.8|0
1672782000000|2023-01-03 21:40:00|1873.1|1871.1|1873|1871|1873.2|1871.2|1872.8|1870.8|0
1672782300000|2023-01-03 21:45:00|1872.9|1870.9|1874|1872|1874|1872|1872.9|1870.9|0
1672782600000|2023-01-03 21:50:00|1874.1|1872.1|1874.2|1872.2|1874.3|1872.3|1874.1|1872.1|0
1672782900000|2023-01-03 21:55:00|1874.3|1872.3|1873.6|1871.6|1874.6|1872.6|1873.5|1871.5|0
1672783200000|2023-01-03 22:00:00|1873.7|1871.7|1873.6|1871.6|1873.7|1871.7|1873.5|1871.5|0
1672783500000|2023-01-03 22:05:00|1873.7|1871.7|1873.4|1871.4|1873.7|1871.7|1873.4|1871.4|0
1672783800000|2023-01-03 22:10:00|1873.5|1871.5|1873.5|1871.5|1873.5|1871.5|1873.5|1871.5|0
1672784100000|2023-01-03 22:15:00|1873.4|1871.4|1873.5|1871.5|1873.5|1871.5|1873.4|1871.4|0
1672785000000|2023-01-03 22:30:00|1873.4|1871.4|1873.4|1871.4|1873.5|1871.5|1873.4|1871.4|0
1672785300000|2023-01-03 22:35:00|1873.5|1871.5|1873.5|1871.5|1873.5|1871.5|1873.5|1871.5|0
1672785900000|2023-01-03 22:45:00|1873.4|1871.4|1873.5|1871.5|1873.5|1871.5|1873.4|1871.4|0
1672786500000|2023-01-03 22:55:00|1873.6|1871.6|1873.5|1871.5|1873.6|1871.6|1873.5|1871.5|0
1672786800000|2023-01-03 23:00:00|1873.2|1871.2|1872.5|1870.5|1873.5|1871.5|1871.7|1869.7|0
1672787100000|2023-01-03 23:05:00|1872.6|1870.6|1872.6|1870.6|1872.6|1870.6|1872.5|1870.5|0
1672787400000|2023-01-03 23:10:00|1872.5|1870.5|1872.9|1870.9|1873|1871|1872.3|1870.3|0
1672787700000|2023-01-03 23:15:00|1873|1871|1873.9|1871.9|1873.9|1871.9|1873|1871|0
1672788000000|2023-01-03 23:20:00|1874.2|1872.2|1873.5|1871.5|1874.3|1872.3|1873.4|1871.4|0
1672788300000|2023-01-03 23:25:00|1873.6|1871.6|1873.2|1871.2|1874.2|1872.2|1872.7|1870.7|0
1672788600000|2023-01-03 23:30:00|1873.4|1871.4|1871.3|1869.3|1873.7|1871.7|1871|1869|0
1672788900000|2023-01-03 23:35:00|1871.2|1869.2|1870.6|1868.6|1871.2|1869.2|1869.8|1867.8|0
1672789200000|2023-01-03 23:40:00|1870.7|1868.7|1872.2|1870.2|1872.3|1870.3|1870.3|1868.3|0
1672789500000|2023-01-03 23:45:00|1872|1870|1872.8|1871.6|1873.3|1872.1|1864.8|1863.6|2442
1672789800000|2023-01-03 23:50:00|1872.3|1871.1|1871.8|1870.6|1873.3|1872.1|1871.3|1870.1|402
1672790100000|2023-01-03 23:55:00|1871.3|1870.1|1877.3|1876.1|1877.5|1876.3|1871.3|1870.1|781
1672790400000|2023-01-04 00:00:00|1877.1|1876.3|1869.1|1868.3|1878.8|1878|1867.1|1866.3|4210
1672790700000|2023-01-04 00:05:00|1868.6|1867.8|1862.6|1861.8|1869.1|1868.3|1862.6|1861.8|2077
1672791000000|2023-01-04 00:10:00|1862.1|1861.3|1864.6|1863.8|1864.6|1863.8|1861.1|1860.3|1828
1672791300000|2023-01-04 00:15:00|1864.1|1863.3|1864.1|1863.3|1866.1|1865.3|1863.1|1862.3|1232
1672791600000|2023-01-04 00:20:00|1864.6|1863.8|1869.6|1868.8|1869.6|1868.8|1864.1|1863.3|1328
1672791900000|2023-01-04 00:25:00|1869.1|1868.3|1873.1|1872.3|1873.1|1872.3|1869.1|1868.3|958
1672792200000|2023-01-04 00:30:00|1872.6|1871.8|1871.1|1870.3|1873.1|1872.3|1870.1|1869.3|1214
1672792500000|2023-01-04 00:35:00|1870.6|1869.8|1869.1|1868.3|1871.6|1870.8|1868.6|1867.8|927
1672792800000|2023-01-04 00:40:00|1868.6|1867.8|1867.6|1866.8|1868.6|1867.8|1866.6|1865.8|956
1672793100000|2023-01-04 00:45:00|1867.1|1866.3|1867.6|1866.8|1868.3|1867.5|1866.1|1865.3|785
1672793400000|2023-01-04 00:50:00|1868.1|1867.3|1866.1|1865.3|1868.1|1867.3|1866.1|1865.3|544
1672793700000|2023-01-04 00:55:00|1866.6|1865.8|1868.6|1867.8|1869.1|1868.3|1866.6|1865.8|558
1672794000000|2023-01-04 01:00:00|1868.1|1867.3|1868.6|1867.8|1869.1|1868.3|1868.1|1867.3|776
1672794300000|2023-01-04 01:05:00|1868.1|1867.3|1869.1|1868.3|1869.6|1868.8|1867.6|1866.8|714
1672794600000|2023-01-04 01:10:00|1868.6|1867.8|1869.1|1868.3|1869.1|1868.3|1868.1|1867.3|806
1672794900000|2023-01-04 01:15:00|1868.6|1867.8|1870.1|1869.3|1870.1|1869.3|1868.6|1867.8|562
1672795200000|2023-01-04 01:20:00|1870.6|1869.8|1872.1|1871.3|1873.6|1872.8|1870.6|1869.8|582
1672795500000|2023-01-04 01:25:00|1871.6|1870.8|1874.6|1873.8|1875.1|1874.3|1871.6|1870.8|526
1672795800000|2023-01-04 01:30:00|1875.1|1874.3|1876.1|1875.3|1876.6|1875.8|1874.1|1873.3|485
1672796100000|2023-01-04 01:35:00|1876.6|1875.8|1874.1|1873.3|1876.6|1875.8|1874.1|1873.3|704
1672796400000|2023-01-04 01:40:00|1874.6|1873.8|1875.6|1874.8|1875.6|1874.8|1874.1|1873.3|664
1672796700000|2023-01-04 01:45:00|1875.1|1874.3|1872.6|1871.8|1875.1|1874.3|1872.1|1871.3|398
1672797000000|2023-01-04 01:50:00|1872.1|1871.3|1870.6|1869.8|1872.6|1871.8|1870.1|1869.3|493
1672797300000|2023-01-04 01:55:00|1871.1|1870.3|1870.6|1869.8|1871.1|1870.3|1870.1|1869.3|253
1672797600000|2023-01-04 02:00:00|1871.1|1870.3|1871.1|1870.3|1871.1|1870.3|1870.6|1869.8|371
1672797900000|2023-01-04 02:05:00|1870.6|1869.8|1871.1|1870.3|1871.6|1870.8|1870.6|1869.8|314
1672798200000|2023-01-04 02:10:00|1870.6|1869.8|1871.6|1870.8|1871.6|1870.8|1870.6|1869.8|590
1672798500000|2023-01-04 02:15:00|1871.1|1870.3|1871.1|1870.3|1871.6|1870.8|1871.1|1870.3|196
1672798800000|2023-01-04 02:20:00|1871.6|1870.8|1871.6|1870.8|1871.6|1870.8|1871.1|1870.3|88
1672799100000|2023-01-04 02:25:00|1871.1|1870.3|1871.6|1870.8|1871.6|1870.8|1871.1|1870.3|147
1672799400000|2023-01-04 02:30:00|1872.1|1871.3|1872.6|1871.8|1873.1|1872.3|1872.1|1871.3|359
1672799700000|2023-01-04 02:35:00|1872.1|1871.3|1871.6|1870.8|1872.1|1871.3|1871.1|1870.3|227
1672800000000|2023-01-04 02:40:00|1871.1|1870.3|1871.1|1870.3|1871.1|1870.3|1871.1|1870.3|89
1672800300000|2023-01-04 02:45:00|1871.6|1870.8|1871.1|1870.3|1871.6|1870.8|1871.1|1870.3|61
1672800600000|2023-01-04 02:50:00|1870.6|1869.8|1870.6|1869.8|1870.6|1869.8|1870.6|1869.8|108
1672800900000|2023-01-04 02:55:00|1870.1|1869.3|1870.1|1869.3|1870.6|1869.8|1869.6|1868.8|151
1672801200000|2023-01-04 03:00:00|1870.6|1869.8|1870.6|1869.8|1870.6|1869.8|1870.1|1869.3|109
1672801500000|2023-01-04 03:05:00|1871.1|1870.3|1871.1|1870.3|1871.6|1870.8|1871.1|1870.3|169
1672801800000|2023-01-04 03:10:00|||||||||61
1672802100000|2023-01-04 03:15:00|||||||||137
1672802400000|2023-01-04 03:20:00|1870.6|1869.8|1870.6|1869.8|1871.1|1870.3|1870.6|1869.8|241
1672802700000|2023-01-04 03:25:00|1871.1|1870.3|1871.1|1870.3|1871.1|1870.3|1870.6|1869.8|106
1672803000000|2023-01-04 03:30:00|1870.6|1869.8|1870.6|1869.8|1871.1|1870.3|1870.1|1869.3|623
1672803300000|2023-01-04 03:35:00|1870.1|1869.3|1869.6|1868.8|1871.1|1870.3|1869.1|1868.3|638
1672803600000|2023-01-04 03:40:00|1870.1|1869.3|1871.1|1870.3|1871.1|1870.3|1870.1|1869.3|187
1672803900000|2023-01-04 03:45:00|1870.6|1869.8|1871.1|1870.3|1871.1|1870.3|1870.6|1869.8|486
1672804200000|2023-01-04 03:50:00|1871.6|1870.8|1871.1|1870.3|1871.6|1870.8|1870.6|1869.8|466
1672804500000|2023-01-04 03:55:00|1871.6|1870.8|1871.6|1870.8|1871.6|1870.8|1871.1|1870.3|288
1672804800000|2023-01-04 04:00:00|1872.1|1871.3|1873.6|1872.8|1873.6|1872.8|1872.1|1871.3|376
1672805100000|2023-01-04 04:05:00|1873.1|1872.3|1872.1|1871.3|1873.1|1872.3|1872.1|1871.3|516
1672805400000|2023-01-04 04:10:00|1871.6|1870.8|1871.6|1870.8|1872.1|1871.3|1871.6|1870.8|170
1672805700000|2023-01-04 04:15:00|||||||||94
1672806000000|2023-01-04 04:20:00|1872.1|1871.3|1871.1|1870.3|1872.1|1871.3|1871.1|1870.3|461
1672806300000|2023-01-04 04:25:00|1870.6|1869.8|1871.1|1870.3|1871.1|1870.3|1870.6|1869.8|186
1672806600000|2023-01-04 04:30:00|1871.6|1870.8|1871.1|1870.3|1871.6|1870.8|1871.1|1870.3|364
1672806900000|2023-01-04 04:35:00|||||||||141
1672807200000|2023-01-04 04:40:00|||||||||175
1672807500000|2023-01-04 04:45:00|||||||||120
1672807800000|2023-01-04 04:50:00|1871.6|1870.8|1871.1|1870.3|1871.6|1870.8|1871.1|1870.3|428
1672808100000|2023-01-04 04:55:00|1871.6|1870.8|1871.6|1870.8|1871.6|1870.8|1871.1|1870.3|658
1672808400000|2023-01-04 05:00:00|1871.1|1870.3|1871.6|1870.8|1871.6|1870.8|1871.1|1870.3|761
1672808700000|2023-01-04 05:05:00|1871.1|1870.3|1871.6|1870.8|1871.6|1870.8|1871.1|1870.3|533
1672809000000|2023-01-04 05:10:00|1871.1|1870.3|1871.1|1870.3|1871.1|1870.3|1870.6|1869.8|530
1672809300000|2023-01-04 05:15:00|||||||||124
1672809600000|2023-01-04 05:20:00|||||||||187
1672809900000|2023-01-04 05:25:00|||||||||144
1672810200000|2023-01-04 05:30:00|1870.6|1869.8|1869.1|1868.3|1870.6|1869.8|1869.1|1868.3|1560
1672810500000|2023-01-04 05:35:00|1869.6|1868.8|1869.1|1868.3|1869.6|1868.8|1868.6|1867.8|993
1672810800000|2023-01-04 05:40:00|1869.6|1868.8|1869.1|1868.3|1869.6|1868.8|1869.1|1868.3|606
1672811100000|2023-01-04 05:45:00|1868.6|1867.8|1868.6|1867.8|1869.1|1868.3|1868.1|1867.3|1198
1672811400000|2023-01-04 05:50:00|1868.1|1867.3|1867.6|1866.8|1868.1|1867.3|1867.1|1866.3|1244
1672811700000|2023-01-04 05:55:00|1867.1|1866.3|1867.1|1866.3|1868.1|1867.3|1867.1|1866.3|4499
1672812000000|2023-01-04 06:00:00|1867.6|1866.8|1865.1|1864.3|1868.6|1867.8|1865.1|1864.3|3805
1672812300000|2023-01-04 06:05:00|1864.6|1863.8|1866.3|1864.3|1866.3|1864.8|1864.1|1863.3|1333
1672812600000|2023-01-04 06:10:00|1866.5|1864.5|1863.3|1861.3|1866.6|1864.6|1862.5|1860.5|0
1672812900000|2023-01-04 06:15:00|1863.5|1861.5|1864|1862|1864.4|1862.4|1863.3|1861.3|1251
1672813200000|2023-01-04 06:20:00|1864.2|1862.2|1864.1|1862.1|1864.6|1862.6|1864|1862|0
1672813500000|2023-01-04 06:25:00|1864|1862|1863.9|1861.9|1864.2|1862.2|1863.9|1861.9|0
1672813800000|2023-01-04 06:30:00|1863.8|1861.8|1863.9|1861.9|1863.9|1861.9|1863.8|1861.8|0
1672814100000|2023-01-04 06:35:00|1863.8|1861.8|1862.7|1860.7|1863.9|1861.9|1862.1|1860.1|0
1672814400000|2023-01-04 06:40:00|1862.5|1860.5|1862.6|1860.6|1862.6|1860.6|1861.5|1859.5|0
1672814700000|2023-01-04 06:45:00|1862.8|1860.8|1862.2|1860.2|1862.8|1860.8|1862.2|1860.2|0
1672815000000|2023-01-04 06:50:00|1862.5|1860.5|1862.8|1860.8|1863|1861|1862.3|1860.3|0
1672815300000|2023-01-04 06:55:00|1862.9|1860.9|1862.7|1860.7|1863|1861|1862.3|1860.3|0
1672815600000|2023-01-04 07:00:00|1862.4|1860.4|1862.1|1860.1|1862.7|1860.7|1862|1860|0
1672815900000|2023-01-04 07:05:00|1861.9|1859.9|1863|1861|1863|1861|1861.8|1859.8|0
1672816200000|2023-01-04 07:10:00|1862.7|1860.7|1863|1861|1863|1861|1862.5|1860.5|0
1672816500000|2023-01-04 07:15:00|1863.3|1861.3|1863.4|1861.4|1863.4|1861.4|1863.3|1861.3|0
1672816800000|2023-01-04 07:20:00|1863.3|1861.3|1863.6|1861.6|1864|1862|1863.3|1861.3|0
1672817100000|2023-01-04 07:25:00|1863.9|1861.9|1863.7|1861.7|1864|1862|1863.5|1861.5|0
1672817400000|2023-01-04 07:30:00|1864|1862.8|1864.8|1863.6|1865.3|1864.1|1863.3|1862.1|702
1672817700000|2023-01-04 07:35:00|1865.3|1864.1|1864.3|1863.1|1865.3|1864.1|1863.8|1862.6|127
1672818000000|2023-01-04 07:40:00|1864.8|1863.6|1865.3|1864.1|1865.3|1864.1|1864.3|1863.1|223
1672818300000|2023-01-04 07:45:00|1865.5|1864.3|1865.8|1864.6|1865.8|1864.6|1865.3|1864.1|261
1672818600000|2023-01-04 07:50:00|1865.3|1864.1|1865.3|1864.1|1865.3|1864.1|1865.3|1864.1|29
1672818900000|2023-01-04 07:55:00|1865.5|1864.3|1865.3|1864.1|1865.8|1864.6|1865.3|1864.1|98
1672819200000|2023-01-04 08:00:00|1865.8|1864.6|1864.5|1863.3|1865.8|1864.6|1864.3|1863.1|229
1672819500000|2023-01-04 08:05:00|1864.8|1863.6|1864.3|1863.1|1864.8|1863.6|1863.8|1862.6|128
1672819800000|2023-01-04 08:10:00|1864.8|1863.6|1865.3|1864.1|1865.8|1864.6|1864.3|1863.1|134
1672820100000|2023-01-04 08:15:00|1865|1863.8|1864.8|1863.6|1865.3|1864.1|1864.3|1863.1|139
1672820400000|2023-01-04 08:20:00|1864.3|1863.1|1865.8|1864.6|1866.3|1865.1|1864.3|1863.1|212
1672820700000|2023-01-04 08:25:00|1866.3|1865.1|1866.3|1865.1|1866.3|1865.1|1865.5|1864.3|201
1672821000000|2023-01-04 08:30:00|1865.8|1864.6|1865.3|1864.1|1866.3|1865.1|1865.3|1864.1|151
1672821300000|2023-01-04 08:35:00|1865.8|1864.6|1866.3|1865.1|1866.3|1865.1|1865.8|1864.6|61
1672821600000|2023-01-04 08:40:00|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|1866.3|1865.1|116
1672821900000|2023-01-04 08:45:00|1866.3|1865.1|1867.3|1866.1|1867.8|1866.6|1866.3|1865.1|167
1672822200000|2023-01-04 08:50:00|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|99
1672822500000|2023-01-04 08:55:00|1867.3|1866.1|1866.8|1865.6|1867.3|1866.1|1866.8|1865.6|74
1672822800000|2023-01-04 09:00:00|1866.3|1865.1|1866.3|1865.1|1867.3|1866.1|1866.3|1865.1|156
1672823100000|2023-01-04 09:05:00|1866.8|1865.6|1865.3|1864.1|1866.8|1865.6|1865.3|1864.1|126
1672823400000|2023-01-04 09:10:00|1865|1863.8|1863.8|1862.6|1865|1863.8|1863.8|1862.6|190
1672823700000|2023-01-04 09:15:00|1864.3|1863.1|1864.3|1863.1|1864.3|1863.1|1863.8|1862.6|124
1672824000000|2023-01-04 09:20:00|1863.8|1862.6|1863.8|1862.6|1864.3|1863.1|1863.8|1862.6|167
1672824300000|2023-01-04 09:25:00|1864.3|1863.1|1863.3|1862.1|1864.3|1863.1|1863|1861.8|124
1672824600000|2023-01-04 09:30:00|1862.8|1861.6|1863.3|1862.1|1863.3|1862.1|1862.8|1861.6|304
1672824900000|2023-01-04 09:35:00|1862.8|1861.6|1862.8|1861.6|1863.3|1862.1|1862.8|1861.6|247
1672825200000|2023-01-04 09:40:00|1862.5|1861.3|1863.3|1862.1|1863.3|1862.1|1862.3|1861.1|124
1672825500000|2023-01-04 09:45:00|1862.8|1861.6|1863.3|1862.1|1863.3|1862.1|1862.8|1861.6|179
1672825800000|2023-01-04 09:50:00|1862.8|1861.6|1862.8|1861.6|1863.3|1862.1|1862.8|1861.6|123
1672826100000|2023-01-04 09:55:00|1862.3|1861.1|1862.3|1861.1|1862.3|1861.1|1861.8|1860.6|192
1672826400000|2023-01-04 10:00:00|1862.8|1861.6|1863.3|1862.1|1863.3|1862.1|1862.3|1861.1|193
1672826700000|2023-01-04 10:05:00|1863.8|1862.6|1863.3|1862.1|1863.8|1862.6|1863.3|1862.1|209
1672827000000|2023-01-04 10:10:00|1863.5|1862.3|1864.3|1863.1|1864.3|1863.1|1863.5|1862.3|62
1672827300000|2023-01-04 10:15:00|1863.8|1862.6|1863.8|1862.6|1863.8|1862.6|1863.3|1862.1|52
1672827600000|2023-01-04 10:20:00|1864.3|1863.1|1863.8|1862.6|1864.3|1863.1|1863.3|1862.1|103
1672827900000|2023-01-04 10:25:00|1863.3|1862.1|1863.8|1862.6|1863.8|1862.6|1863.3|1862.1|20
1672828200000|2023-01-04 10:30:00|1864.3|1863.1|1864.3|1863.1|1864.3|1863.1|1863.8|1862.6|129
1672828500000|2023-01-04 10:35:00|1863.8|1862.6|1862.3|1861.1|1864|1862.8|1862.3|1861.1|184
1672828800000|2023-01-04 10:40:00|1862.8|1861.6|1861.3|1860.1|1862.8|1861.6|1861.3|1860.1|121
1672829100000|2023-01-04 10:45:00|1861.8|1860.6|1862.3|1861.1|1862.5|1861.3|1861.3|1860.1|189
1672829400000|2023-01-04 10:50:00|1862|1860.8|1862.3|1861.1|1862.3|1861.1|1861.8|1860.6|56
1672829700000|2023-01-04 10:55:00|||||||||16
1672830000000|2023-01-04 11:00:00|1862.8|1861.6|1863.3|1862.1|1863.3|1862.1|1862.8|1861.6|47
1672830300000|2023-01-04 11:05:00|1862.8|1861.6|1862.8|1861.6|1863.3|1862.1|1862.8|1861.6|95
1672830600000|2023-01-04 11:10:00|1863|1861.8|1863.3|1862.1|1863.3|1862.1|1862.8|1861.6|34
1672830900000|2023-01-04 11:15:00|1862.8|1861.6|1863.3|1862.1|1863.3|1862.1|1862.8|1861.6|20
1672831200000|2023-01-04 11:20:00|1862.8|1861.6|1862.8|1861.6|1863.3|1862.1|1862.8|1861.6|132
1672831500000|2023-01-04 11:25:00|1863.3|1862.1|1863.3|1862.1|1863.3|1862.1|1862.8|1861.6|88
1672831800000|2023-01-04 11:30:00|1862.8|1861.6|1863.3|1862.1|1863.3|1862.1|1862.8|1861.6|39
1672832100000|2023-01-04 11:35:00|1863.8|1862.6|1864.3|1863.1|1864.3|1863.1|1863.8|1862.6|120
1672832400000|2023-01-04 11:40:00|||||||||99
1672832700000|2023-01-04 11:45:00|1863.8|1862.6|1863.8|1862.6|1863.8|1862.6|1863.8|1862.6|33
1672833000000|2023-01-04 11:50:00|1864.3|1863.1|1864.3|1863.1|1864.3|1863.1|1863.8|1862.6|86
1672833300000|2023-01-04 11:55:00|1864|1862.8|1863.3|1862.1|1864.3|1863.1|1863.3|1862.1|29
1672833600000|2023-01-04 12:00:00|1863.5|1862.3|1863.8|1862.6|1863.8|1862.6|1863.3|1862.1|42
1672833900000|2023-01-04 12:05:00|1863.3|1862.1|1863.3|1862.1|1863.8|1862.6|1863.3|1862.1|126
1672834200000|2023-01-04 12:10:00|1863.5|1862.3|1864.8|1863.6|1864.8|1863.6|1863.3|1862.1|110
1672834500000|2023-01-04 12:15:00|1865.3|1864.1|1864.5|1863.3|1865.3|1864.1|1864.3|1863.1|126
1672834800000|2023-01-04 12:20:00|1864.8|1863.6|1864.3|1863.1|1864.8|1863.6|1864.3|1863.1|24
1672835100000|2023-01-04 12:25:00|1864.8|1863.6|1864.3|1863.1|1864.8|1863.6|1864.3|1863.1|32
1672835400000|2023-01-04 12:30:00|1864.5|1863.3|1865.3|1864.1|1865.3|1864.1|1864.3|1863.1|47
1672835700000|2023-01-04 12:35:00|1865|1863.8|1865.3|1864.1|1865.3|1864.1|1864.8|1863.6|37
1672836000000|2023-01-04 12:40:00|1864.8|1863.6|1865.3|1864.1|1865.3|1864.1|1864.8|1863.6|28
1672836300000|2023-01-04 12:45:00|1864.8|1863.6|1864.3|1863.1|1865.3|1864.1|1863.8|1862.6|41
1672836600000|2023-01-04 12:50:00|1863.8|1862.6|1864.3|1863.1|1864.3|1863.1|1863.8|1862.6|40
1672836900000|2023-01-04 12:55:00|1863.8|1862.6|1863.8|1862.6|1863.8|1862.6|1863.8|1862.6|33
1672837200000|2023-01-04 13:00:00|1863.3|1862.1|1864.8|1863.6|1864.8|1863.6|1863.3|1862.1|68
1672837500000|2023-01-04 13:05:00|1864.3|1863.1|1865.3|1864.1|1865.3|1864.1|1864.3|1863.1|40
1672837800000|2023-01-04 13:10:00|1865.8|1864.6|1865.8|1864.6|1865.8|1864.6|1865.3|1864.1|41
1672838100000|2023-01-04 13:15:00|1866.3|1865.1|1866.3|1865.1|1866.3|1865.1|1865.8|1864.6|87
1672838400000|2023-01-04 13:20:00|1866.8|1865.6|1867.3|1866.1|1867.3|1866.1|1866.8|1865.6|161
1672838700000|2023-01-04 13:25:00|1866.8|1865.6|1866.8|1865.6|1867.3|1866.1|1866.8|1865.6|94
1672839000000|2023-01-04 13:30:00|||||||||33
1672839300000|2023-01-04 13:35:00|1866.3|1865.1|1866.3|1865.1|1866.3|1865.1|1866.3|1865.1|74
1672839600000|2023-01-04 13:40:00|1865.8|1864.6|1866.3|1865.1|1866.3|1865.1|1865.8|1864.6|121
1672839900000|2023-01-04 13:45:00|1866.5|1865.3|1866.8|1865.6|1866.8|1865.6|1866.3|1865.1|71
1672840200000|2023-01-04 13:50:00|1866.5|1865.3|1866.8|1865.6|1866.8|1865.6|1866.5|1865.3|27
1672840500000|2023-01-04 13:55:00|1867.3|1866.1|1867.3|1866.1|1867.3|1866.1|1867.3|1866.1|92
1672840800000|2023-01-04 14:00:00|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|1866.3|1865.1|146
1672841100000|2023-01-04 14:05:00|1866.3|1865.1|1866.8|1865.6|1866.8|1865.6|1866.3|1865.1|49
1672841400000|2023-01-04 14:10:00|1866.3|1865.1|1866.3|1865.1|1866.8|1865.6|1866.3|1865.1|83
1672841700000|2023-01-04 14:15:00|1866.5|1865.3|1865.3|1864.1|1866.8|1865.6|1865.3|1864.1|106
1672842000000|2023-01-04 14:20:00|1865.8|1864.6|1866.3|1865.1|1866.3|1865.1|1865.8|1864.6|57
1672842300000|2023-01-04 14:25:00|1866.8|1865.6|1868.3|1867.1|1868.3|1867.1|1866.8|1865.6|138
1672842600000|2023-01-04 14:30:00|1867.8|1866.6|1866.3|1865.1|1867.8|1866.6|1865.8|1864.6|420
1672842900000|2023-01-04 14:35:00|1866.8|1865.6|1868.8|1867.6|1869|1867.8|1866.5|1865.3|365
1672843200000|2023-01-04 14:40:00|1869|1867.8|1868.3|1867.1|1871.3|1870.1|1867.8|1866.6|401
1672843500000|2023-01-04 14:45:00|1868.5|1867.3|1868.3|1867.1|1868.8|1867.6|1866.8|1865.6|372
1672843800000|2023-01-04 14:50:00|1868.8|1867.6|1867.3|1866.1|1868.8|1867.6|1866.8|1865.6|181
1672844100000|2023-01-04 14:55:00|1867.5|1866.3|1868.8|1867.6|1868.8|1867.6|1867.3|1866.1|319
1672844400000|2023-01-04 15:00:00|1868|1866.8|1864.3|1863.1|1869.8|1868.6|1863|1861.8|781
1672844700000|2023-01-04 15:05:00|1864.8|1863.6|1864.3|1863.1|1865.8|1864.6|1863.3|1862.1|389
1672845000000|2023-01-04 15:10:00|1863.8|1862.6|1865.8|1864.6|1865.8|1864.6|1863.3|1862.1|467
1672845300000|2023-01-04 15:15:00|1865.3|1864.1|1867.3|1866.1|1867.8|1866.6|1865.3|1864.1|223
1672845600000|2023-01-04 15:20:00|1867.5|1866.3|1867.8|1866.6|1868.3|1867.1|1866.3|1865.1|157
1672845900000|2023-01-04 15:25:00|1867.3|1866.1|1868.8|1867.6|1868.8|1867.6|1866.8|1865.6|117
1672846200000|2023-01-04 15:30:00|1869.3|1868.1|1868.3|1867.1|1869.3|1868.1|1867.8|1866.6|130
1672846500000|2023-01-04 15:35:00|1868|1866.8|1866.8|1865.6|1868.3|1867.1|1866.8|1865.6|139
1672846800000|2023-01-04 15:40:00|1867.3|1866.1|1869.8|1868.6|1869.8|1868.6|1866.8|1865.6|162
1672847100000|2023-01-04 15:45:00|1870|1868.8|1871.8|1870.6|1871.8|1870.6|1869.8|1868.6|312
1672847400000|2023-01-04 15:50:00|1871.3|1870.1|1871.8|1870.6|1872.3|1871.1|1871.3|1870.1|197
1672847700000|2023-01-04 15:55:00|1871.3|1870.1|1872.8|1871.6|1872.8|1871.6|1871.3|1870.1|213
1672848000000|2023-01-04 16:00:00|1873.3|1872.1|1871.8|1870.6|1873.3|1872.1|1871.8|1870.6|180
1672848300000|2023-01-04 16:05:00|1872.3|1871.1|1872.3|1871.1|1872.3|1871.1|1871.3|1870.1|176
1672848600000|2023-01-04 16:10:00|1872.8|1871.6|1873.8|1872.6|1874.3|1873.1|1872.3|1871.1|191
1672848900000|2023-01-04 16:15:00|1874.3|1873.1|1873.8|1872.6|1874.8|1873.6|1873.3|1872.1|174
1672849200000|2023-01-04 16:20:00|1874.3|1873.1|1874.3|1873.1|1874.3|1873.1|1873.3|1872.1|129
1672849500000|2023-01-04 16:25:00|1874.8|1873.6|1875.8|1874.6|1876.3|1875.1|1874.3|1873.1|566
1672849800000|2023-01-04 16:30:00|1876|1874.8|1877.3|1876.1|1877.8|1876.6|1875.8|1874.6|291
1672850100000|2023-01-04 16:35:00|1877.8|1876.6|1878.3|1877.1|1878.3|1877.1|1877.3|1876.1|120
1672850400000|2023-01-04 16:40:00|1878.8|1877.6|1878.3|1877.1|1878.8|1877.6|1877.8|1876.6|115
1672850700000|2023-01-04 16:45:00|1877.8|1876.6|1878.8|1877.6|1878.8|1877.6|1877.8|1876.6|302
1672851000000|2023-01-04 16:50:00|1878.3|1877.1|1878.8|1877.6|1878.8|1877.6|1878.3|1877.1|80
1672851300000|2023-01-04 16:55:00|1879.3|1878.1|1877.8|1876.6|1879.5|1878.3|1877.8|1876.6|178
1672851600000|2023-01-04 17:00:00|1878.3|1877.1|1877.3|1876.1|1878.3|1877.1|1876.8|1875.6|150
1672851900000|2023-01-04 17:05:00|1876.8|1875.6|1875.8|1874.6|1876.8|1875.6|1875.8|1874.6|168
1672852200000|2023-01-04 17:10:00|1876.3|1875.1|1875.8|1874.6|1876.3|1875.1|1875.8|1874.6|117
1672852500000|2023-01-04 17:15:00|1876|1874.8|1875.8|1874.6|1876.3|1875.1|1875.8|1874.6|212
1672852800000|2023-01-04 17:20:00|1875.3|1874.1|1876.3|1875.1|1876.3|1875.1|1875.3|1874.1|246
1672853100000|2023-01-04 17:25:00|1875.8|1874.6|1875.8|1874.6|1876.3|1875.1|1875.8|1874.6|219
1672853400000|2023-01-04 17:30:00|1876.3|1875.1|1876.8|1875.6|1876.8|1875.6|1876.3|1875.1|83
1672853700000|2023-01-04 17:35:00|1876.3|1875.1|1877.8|1876.6|1877.8|1876.6|1876.3|1875.1|105
1672854000000|2023-01-04 17:40:00|1877.3|1876.1|1878.3|1877.1|1878.8|1877.6|1877.3|1876.1|192
1672854300000|2023-01-04 17:45:00|1878.8|1877.6|1878.3|1877.1|1878.8|1877.6|1877.8|1876.6|176
1672854600000|2023-01-04 17:50:00|1878.8|1877.6|1878.8|1877.6|1879.3|1878.1|1878.3|1877.1|106
1672854900000|2023-01-04 17:55:00|1878.3|1877.1|1876.3|1875.1|1878.8|1877.6|1876.3|1875.1|151
1672855200000|2023-01-04 18:00:00|1875.8|1874.6|1875.3|1874.1|1875.8|1874.6|1873.8|1872.6|217
1672855500000|2023-01-04 18:05:00|1875.8|1874.6|1875.8|1874.6|1876.3|1875.1|1875.3|1874.1|55
1672855800000|2023-01-04 18:10:00|1876.3|1875.1|1876.3|1875.1|1876.8|1875.6|1875.8|1874.6|228
1672856100000|2023-01-04 18:15:00|1876.8|1875.6|1877.3|1876.1|1877.3|1876.1|1876.3|1875.1|163
1672856400000|2023-01-04 18:20:00|1877.8|1876.6|1877.8|1876.6|1878.3|1877.1|1877.3|1876.1|33
1672856700000|2023-01-04 18:25:00|1878.3|1877.1|1877.8|1876.6|1878.3|1877.1|1877.8|1876.6|41
1672857000000|2023-01-04 18:30:00|1878.3|1877.1|1878.8|1877.6|1878.8|1877.6|1878.3|1877.1|52
1672857300000|2023-01-04 18:35:00|1879.3|1878.1|1879.3|1878.1|1879.8|1878.6|1879.3|1878.1|38
1672857600000|2023-01-04 18:40:00|1878.8|1877.6|1878.8|1877.6|1879.3|1878.1|1878.8|1877.6|27
1672857900000|2023-01-04 18:45:00|1878.3|1877.1|1878.3|1877.1|1878.8|1877.6|1877.8|1876.6|101
1672858200000|2023-01-04 18:50:00|1878.8|1877.6|1878.3|1877.1|1879.3|1878.1|1878.3|1877.1|103
1672858500000|2023-01-04 18:55:00|1878|1876.8|1876.8|1875.6|1878.3|1877.1|1876.3|1875.1|102
1672858800000|2023-01-04 19:00:00|1877.3|1876.1|1875.8|1874.6|1879.3|1878.1|1873.3|1872.1|281
1672859100000|2023-01-04 19:05:00|1876.3|1875.1|1873.8|1872.6|1877.3|1876.1|1873.8|1872.6|134
1672859400000|2023-01-04 19:10:00|1874.3|1873.1|1874.8|1873.6|1875.5|1874.3|1872.8|1871.6|212
1672859700000|2023-01-04 19:15:00|1874.5|1873.3|1876.3|1875.1|1877.3|1876.1|1874.5|1873.3|153
1672860000000|2023-01-04 19:20:00|1876|1874.8|1872.8|1871.6|1876.3|1875.1|1872.8|1871.6|184
1672860300000|2023-01-04 19:25:00|1872.5|1871.3|1869.3|1868.1|1872.8|1871.6|1868.8|1867.6|319
1672860600000|2023-01-04 19:30:00|1868.8|1867.6|1870.8|1869.6|1870.8|1869.6|1868.8|1867.6|108
1672860900000|2023-01-04 19:35:00|1871.3|1870.1|1871.5|1870.3|1871.8|1870.6|1870.8|1869.6|124
1672861200000|2023-01-04 19:40:00|1871.3|1870.1|1871.3|1870.1|1872.8|1871.6|1870.8|1869.6|110
1672861500000|2023-01-04 19:45:00|1871.8|1870.6|1872|1870.8|1873.3|1872.1|1871|1869.8|146
1672861800000|2023-01-04 19:50:00|1872.3|1871.1|1872.3|1871.1|1872.8|1871.6|1870.8|1869.6|140
1672862100000|2023-01-04 19:55:00|1872.5|1871.3|1874.8|1873.6|1875.3|1874.1|1872.5|1871.3|175
1672862400000|2023-01-04 20:00:00|1875.3|1874.1|1876.8|1875.6|1876.8|1875.6|1874.8|1873.6|104
1672862700000|2023-01-04 20:05:00|1876.5|1875.3|1874.8|1873.6|1876.8|1875.6|1873.8|1872.6|143
1672863000000|2023-01-04 20:10:00|1875.3|1874.1|1874.5|1873.3|1875.8|1874.6|1873.8|1872.6|137
1672863300000|2023-01-04 20:15:00|1874.8|1873.6|1874.5|1873.3|1875.3|1874.1|1874.3|1873.1|81
1672863600000|2023-01-04 20:20:00|1874.8|1873.6|1873.3|1872.1|1874.8|1873.6|1872.8|1871.6|96
1672863900000|2023-01-04 20:25:00|1873.8|1872.6|1873.3|1872.1|1873.8|1872.6|1872.8|1871.6|66
1672864200000|2023-01-04 20:30:00|1872.8|1871.6|1872|1870.8|1873.3|1872.1|1871.5|1870.3|126
1672864500000|2023-01-04 20:35:00|1872.3|1871.1|1870.5|1869.3|1872.3|1871.1|1869.8|1868.6|80
1672864800000|2023-01-04 20:40:00|1870.3|1869.1|1869.8|1868.6|1870.3|1869.1|1869.3|1868.1|130
1672865100000|2023-01-04 20:45:00|1869.5|1868.3|1871.3|1870.1|1871.3|1870.1|1869.3|1868.1|124
1672865400000|2023-01-04 20:50:00|1871.5|1870.3|1871.7|1869.7|1872.3|1871.1|1871.5|1869.6|84
1672865700000|2023-01-04 20:55:00|1871.9|1869.9|1874.1|1872.1|1874.5|1872.5|1871.5|1869.5|1
1672866000000|2023-01-04 21:00:00|1873.9|1871.9|1874.7|1872.7|1874.8|1872.8|1873.6|1871.6|14
1672866300000|2023-01-04 21:05:00|1874.6|1872.6|1874.6|1872.6|1875.1|1873.1|1874.4|1872.4|0
1672866600000|2023-01-04 21:10:00|1874.4|1872.4|1874.3|1872.3|1874.9|1872.9|1874.3|1872.3|0
1672866900000|2023-01-04 21:15:00|1874.5|1872.5|1874.9|1872.9|1874.9|1872.9|1874.5|1872.5|0
1672867200000|2023-01-04 21:20:00|1874.8|1872.8|1874.5|1872.5|1874.8|1872.8|1874.5|1872.5|0
1672867500000|2023-01-04 21:25:00|1874.4|1872.4|1874.2|1872.2|1874.4|1872.4|1873.4|1871.4|0
1672867800000|2023-01-04 21:30:00|1874.1|1872.1|1874.1|1872.1|1874.2|1872.2|1874.1|1872.1|0
1672868100000|2023-01-04 21:35:00|1874.2|1872.2|1874.2|1872.2|1874.2|1872.2|1874.2|1872.2|0
1672868400000|2023-01-04 21:40:00|1874.4|1872.4|1874.2|1872.2|1874.4|1872.4|1874.2|1872.2|0
1672868700000|2023-01-04 21:45:00|1874.3|1872.3|1874.2|1872.2|1874.3|1872.3|1874.2|1872.2|0
1672869000000|2023-01-04 21:50:00|1874.3|1872.3|1874.4|1872.4|1874.4|1872.4|1874.2|1872.2|0
1672869300000|2023-01-04 21:55:00|1874|1872|1874.3|1872.3|1874.5|1872.5|1874|1872|0
1672869600000|2023-01-04 22:00:00|1874.2|1872.2|1874.2|1872.2|1874.2|1872.2|1874.1|1872.1|0
1672869900000|2023-01-04 22:05:00|1874.3|1872.3|1874.6|1872.6|1874.6|1872.6|1874|1872|0
1672870200000|2023-01-04 22:10:00|1874.7|1872.7|1874.6|1872.6|1874.7|1872.7|1874.4|1872.4|0
1672870500000|2023-01-04 22:15:00|1874.5|1872.5|1874.6|1872.6|1874.7|1872.7|1874.5|1872.5|0
1672870800000|2023-01-04 22:20:00|1874.7|1872.7|1875.2|1873.2|1875.3|1873.3|1874.7|1872.7|0
1672871100000|2023-01-04 22:25:00|1875.1|1873.1|1875.3|1873.3|1875.3|1873.3|1875.1|1873.1|0
1672871700000|2023-01-04 22:35:00|1875.2|1873.2|1875.1|1873.1|1875.2|1873.2|1875|1873|0
1672872000000|2023-01-04 22:40:00|1875|1873|1875.1|1873.1|1875.1|1873.1|1875|1873|0
1672872300000|2023-01-04 22:45:00|1875.2|1873.2|1875.2|1873.2|1875.2|1873.2|1875.2|1873.2|0
1672872600000|2023-01-04 22:50:00|1875.1|1873.1|1875.1|1873.1|1875.2|1873.2|1875.1|1873.1|0
1672872900000|2023-01-04 22:55:00|1875.2|1873.2|1874.8|1872.8|1875.2|1873.2|1874.8|1872.8|0
1672873200000|2023-01-04 23:00:00|1874.3|1872.3|1876.2|1874.2|1876.7|1874.7|1874.3|1872.3|0
1672873500000|2023-01-04 23:05:00|1876.1|1874.1|1876.8|1874.8|1876.8|1874.8|1875.8|1873.8|0
1672873800000|2023-01-04 23:10:00|1876.6|1874.6|1876.3|1874.3|1876.8|1874.8|1876.1|1874.1|0
1672874100000|2023-01-04 23:15:00|1876.4|1874.4|1876|1874|1876.5|1874.5|1875.9|1873.9|0
1672874400000|2023-01-04 23:20:00|1875.8|1873.8|1875.5|1873.5|1876|1874|1875.2|1873.2|0
1672874700000|2023-01-04 23:25:00|1875.6|1873.6|1876.2|1874.2|1876.4|1874.4|1875.4|1873.4|0
1672875000000|2023-01-04 23:30:00|1876.1|1874.1|1877|1875|1877.1|1875.1|1875.3|1873.3|0
1672875300000|2023-01-04 23:35:00|1877.1|1875.1|1877.6|1875.6|1877.7|1875.7|1876.7|1874.7|0
1672875600000|2023-01-04 23:40:00|1877.4|1875.4|1879.1|1877.1|1879.7|1877.7|1877.1|1875.1|0
1672875900000|2023-01-04 23:45:00|1879.2|1877.2|1868.8|1867.6|1879.4|1877.4|1868.8|1867.6|1572
1672876200000|2023-01-04 23:50:00|1869.3|1868.1|1868.3|1867.1|1870.3|1869.1|1867.8|1866.6|759
1672876500000|2023-01-04 23:55:00|1868.8|1867.6|1867.5|1866.3|1870.8|1869.6|1866.3|1865.1|1392
1672876800000|2023-01-05 00:00:00|1867.3|1866.5|1867.6|1866.8|1870.1|1869.3|1864.1|1863.3|4769
1672877100000|2023-01-05 00:05:00|1867.1|1866.3|1866.6|1865.8|1868.1|1867.3|1866.1|1865.3|1766
1672877400000|2023-01-05 00:10:00|1866.1|1865.3|1868.6|1867.8|1869.1|1868.3|1866.1|1865.3|1406
1672877700000|2023-01-05 00:15:00|1868.1|1867.3|1869.6|1868.8|1871.1|1870.3|1868.1|1867.3|1410
1672878000000|2023-01-05 00:20:00|1870.1|1869.3|1870.1|1869.3|1870.6|1869.8|1868.1|1867.3|1393
1672878300000|2023-01-05 00:25:00|1869.8|1869|1868.6|1867.8|1869.8|1869|1867.1|1866.3|1344
1672878600000|2023-01-05 00:30:00|1869.1|1868.3|1867.6|1866.8|1870.1|1869.3|1866.6|1865.8|1133
1672878900000|2023-01-05 00:35:00|1868.1|1867.3|1868.6|1867.8|1868.6|1867.8|1867.6|1866.8|727
1672879200000|2023-01-05 00:40:00|1869.1|1868.3|1870.1|1869.3|1870.6|1869.8|1869.1|1868.3|678
1672879500000|2023-01-05 00:45:00|1869.6|1868.8|1870.1|1869.3|1871.1|1870.3|1869.6|1868.8|856
1672879800000|2023-01-05 00:50:00|1870.6|1869.8|1870.1|1869.3|1870.6|1869.8|1868.1|1867.3|581
1672880100000|2023-01-05 00:55:00|1869.6|1868.8|1870.1|1869.3|1870.6|1869.8|1869.6|1868.8|464
1672880400000|2023-01-05 01:00:00|1869.6|1868.8|1869.1|1868.3|1869.6|1868.8|1868.1|1867.3|745
1672880700000|2023-01-05 01:05:00|1869.6|1868.8|1868.1|1867.3|1870.1|1869.3|1867.6|1866.8|640
1672881000000|2023-01-05 01:10:00|1868.6|1867.8|1868.6|1867.8|1868.6|1867.8|1866.6|1865.8|511
1672881300000|2023-01-05 01:15:00|1868.8|1868|1870.1|1869.3|1870.6|1869.8|1868.1|1867.3|396
1672881600000|2023-01-05 01:20:00|1870.6|1869.8|1872.1|1871.3|1872.1|1871.3|1870.1|1869.3|628
1672881900000|2023-01-05 01:25:00|1871.6|1870.8|1872.6|1871.8|1873.1|1872.3|1870.8|1870|518
1672882200000|2023-01-05 01:30:00|1872.1|1871.3|1873.1|1872.3|1873.6|1872.8|1871.6|1870.8|537
1672882500000|2023-01-05 01:35:00|1872.6|1871.8|1869.6|1868.8|1872.6|1871.8|1869.6|1868.8|365
1672882800000|2023-01-05 01:40:00|1870.1|1869.3|1870.6|1869.8|1871.6|1870.8|1870.1|1869.3|266
1672883100000|2023-01-05 01:45:00|1870.8|1870|1871.1|1870.3|1871.1|1870.3|1869.6|1868.8|345
1672883400000|2023-01-05 01:50:00|1871.6|1870.8|1870.1|1869.3|1871.6|1870.8|1869.1|1868.3|348
1672883700000|2023-01-05 01:55:00|1870.6|1869.8|1869.6|1868.8|1870.6|1869.8|1869.6|1868.8|248
1672884000000|2023-01-05 02:00:00|1870.1|1869.3|1868.6|1867.8|1870.1|1869.3|1868.1|1867.3|292
1672884300000|2023-01-05 02:05:00|1868.1|1867.3|1868.1|1867.3|1868.6|1867.8|1867.6|1866.8|492
1672884600000|2023-01-05 02:10:00|1867.6|1866.8|1866.1|1865.3|1867.6|1866.8|1866.1|1865.3|566
1672884900000|2023-01-05 02:15:00|1865.6|1864.8|1865.1|1864.3|1866.6|1865.8|1865.1|1864.3|588
1672885200000|2023-01-05 02:20:00|1865.6|1864.8|1866.6|1865.8|1866.6|1865.8|1864.6|1863.8|569
1672885500000|2023-01-05 02:25:00|1867.1|1866.3|1866.1|1865.3|1867.6|1866.8|1865.6|1864.8|374
1672885800000|2023-01-05 02:30:00|1865.6|1864.8|1866.1|1865.3|1866.6|1865.8|1865.6|1864.8|156
1672886100000|2023-01-05 02:35:00|1865.6|1864.8|1866.1|1865.3|1866.1|1865.3|1865.6|1864.8|64
1672886400000|2023-01-05 02:40:00|1865.6|1864.8|1864.6|1863.8|1865.6|1864.8|1864.6|1863.8|233
1672886700000|2023-01-05 02:45:00|1864.1|1863.3|1863.1|1862.3|1864.1|1863.3|1862.1|1861.3|340
1672887000000|2023-01-05 02:50:00|1864.1|1863.3|1864.6|1863.8|1865.1|1864.3|1864.1|1863.3|182
1672887300000|2023-01-05 02:55:00|1864.1|1863.3|1864.1|1863.3|1864.6|1863.8|1864.1|1863.3|221
1672887600000|2023-01-05 03:00:00|1864.6|1863.8|1864.6|1863.8|1865.1|1864.3|1864.6|1863.8|152
1672887900000|2023-01-05 03:05:00|1864.1|1863.3|1864.6|1863.8|1864.6|1863.8|1864.1|1863.3|162
1672888200000|2023-01-05 03:10:00|1865.1|1864.3|1864.5|1863.7|1865.1|1864.3|1864.5|1863.7|206
1672888500000|2023-01-05 03:15:00|1865|1864.2|1865|1864.2|1865|1864.2|1864.5|1863.7|179
1672888800000|2023-01-05 03:20:00|1864.5|1863.7|1864.5|1863.7|1864.5|1863.7|1864.5|1863.7|80
1672889100000|2023-01-05 03:25:00|1864|1863.2|1864|1863.2|1864|1863.2|1864|1863.2|304
1672889400000|2023-01-05 03:30:00|1864.5|1863.7|1864.5|1863.7|1864.5|1863.7|1863.5|1862.7|568
1672889700000|2023-01-05 03:35:00|1865|1864.2|1865.5|1864.7|1865.5|1864.7|1864|1863.2|402
1672890000000|2023-01-05 03:40:00|1865|1864.2|1864|1863.2|1865|1864.2|1863.5|1862.7|738
1672890300000|2023-01-05 03:45:00|1864.5|1863.7|1865|1864.2|1865.5|1864.7|1864.5|1863.7|397
1672890600000|2023-01-05 03:50:00|1865.5|1864.7|1863.5|1862.7|1865.5|1864.7|1863.5|1862.7|352
1672890900000|2023-01-05 03:55:00|1864|1863.2|1864.5|1863.7|1864.5|1863.7|1863.5|1862.7|212
1672891200000|2023-01-05 04:00:00|1864|1863.2|1864|1863.2|1864.5|1863.7|1864|1863.2|462
1672891500000|2023-01-05 04:05:00|1863.5|1862.7|1863|1862.2|1863.5|1862.7|1863|1862.2|397
1672891800000|2023-01-05 04:10:00|1863.5|1862.7|1864|1863.2|1864|1863.2|1863.5|1862.7|231
1672892100000|2023-01-05 04:15:00|1864.5|1863.7|1865|1864.2|1865.5|1864.7|1864.5|1863.7|549
1672892400000|2023-01-05 04:20:00|1864.5|1863.7|1865|1864.2|1865|1864.2|1864.5|1863.7|255
1672892700000|2023-01-05 04:25:00|1865.5|1864.7|1865.5|1864.7|1865.5|1864.7|1865.5|1864.7|161
1672893000000|2023-01-05 04:30:00|1866|1865.2|1865.5|1864.7|1866|1865.2|1865.5|1864.7|577
1672893300000|2023-01-05 04:35:00|1865|1864.2|1865|1864.2|1865.5|1864.7|1865|1864.2|620
1672893600000|2023-01-05 04:40:00|1865.5|1864.7|1866.5|1865.7|1866.5|1865.7|1865.5|1864.7|328
1672893900000|2023-01-05 04:45:00|1866|1865.2|1866|1865.2|1866|1865.2|1866|1865.2|307
1672894200000|2023-01-05 04:50:00|1866.5|1865.7|1866|1865.2|1866.5|1865.7|1866|1865.2|251
1672894500000|2023-01-05 04:55:00|1866.5|1865.7|1866.5|1865.7|1866.5|1865.7|1866|1865.2|229
1672894800000|2023-01-05 05:00:00|1866|1865.2|1867|1866.2|1867|1866.2|1866|1865.2|315
1672895100000|2023-01-05 05:05:00|1867.5|1866.7|1868.5|1867.7|1868.5|1867.7|1867.5|1866.7|419
1672895400000|2023-01-05 05:10:00|1868|1867.2|1868|1867.2|1868.5|1867.7|1868|1867.2|358
1672895700000|2023-01-05 05:15:00|||||||||70
1672896000000|2023-01-05 05:20:00|1867.5|1866.7|1867.5|1866.7|1868|1867.2|1867.5|1866.7|745
1672896300000|2023-01-05 05:25:00|1867|1866.2|1867|1866.2|1867.5|1866.7|1866.5|1865.7|499
1672896600000|2023-01-05 05:30:00|1867.5|1866.7|1868|1867.2|1868|1867.2|1867.5|1866.7|523
1672896900000|2023-01-05 05:35:00|1867.5|1866.7|1868|1867.2|1868.5|1867.7|1867.5|1866.7|388
1672897200000|2023-01-05 05:40:00|1868.5|1867.7|1867.5|1866.7|1868.5|1867.7|1867.5|1866.7|375
1672897500000|2023-01-05 05:45:00|1868|1867.2|1868|1867.2|1868.5|1867.7|1868|1867.2|492
1672897800000|2023-01-05 05:50:00|1867.5|1866.7|1867.5|1866.7|1868|1867.2|1867|1866.2|1053
1672898100000|2023-01-05 05:55:00|1867.7|1866.9|1868|1867.2|1868|1867.2|1867|1866.2|2756
1672898400000|2023-01-05 06:00:00|1868.5|1867.7|1864.5|1863.7|1868.5|1867.7|1864.5|1863.7|2920
1672898700000|2023-01-05 06:05:00|1865|1864.2|1866.2|1864.2|1866.4|1864.7|1864.5|1863.7|1366
1672899000000|2023-01-05 06:10:00|1866.5|1864.5|1866|1864|1866.9|1864.9|1865.9|1863.9|4
1672899300000|2023-01-05 06:15:00|1865.9|1863.9|1865.2|1863.2|1865.9|1863.9|1865|1863|973
1672899600000|2023-01-05 06:20:00|1865.1|1863.1|1864.7|1862.7|1865.2|1863.2|1864.6|1862.6|0
1672899900000|2023-01-05 06:25:00|1864.5|1862.5|1864.6|1862.6|1864.9|1862.9|1864.3|1862.3|0
1672900200000|2023-01-05 06:30:00|1864.8|1862.8|1864|1862|1864.9|1862.9|1864|1862|0
1672900500000|2023-01-05 06:35:00|1864.1|1862.1|1864.3|1862.3|1864.3|1862.3|1863.9|1861.9|0
1672900800000|2023-01-05 06:40:00|1864.6|1862.6|1864.3|1862.3|1864.9|1862.9|1864.3|1862.3|0
1672901100000|2023-01-05 06:45:00|1864.5|1862.5|1864.3|1862.3|1864.6|1862.6|1863.9|1861.9|0
1672901400000|2023-01-05 06:50:00|1864.2|1862.2|1863|1861|1864.3|1862.3|1862.8|1860.8|0
1672901700000|2023-01-05 06:55:00|1863.1|1861.1|1862.4|1860.4|1863.2|1861.2|1862.1|1860.1|0
1672902000000|2023-01-05 07:00:00|1862.5|1860.5|1862.2|1860.2|1862.9|1860.9|1861.8|1859.8|0
1672902300000|2023-01-05 07:05:00|1862|1860|1862.6|1860.6|1862.8|1860.8|1862|1860|0
1672902600000|2023-01-05 07:10:00|1862.8|1860.8|1862.4|1860.4|1862.8|1860.8|1862.1|1860.1|0
1672902900000|2023-01-05 07:15:00|1862.2|1860.2|1862.5|1860.5|1862.9|1860.9|1862.2|1860.2|0
1672903200000|2023-01-05 07:20:00|1862.7|1860.7|1863.3|1861.3|1863.5|1861.5|1862.7|1860.7|0
1672903500000|2023-01-05 07:25:00|1863.2|1861.2|1863.1|1861.1|1863.2|1861.2|1862.8|1860.8|0
1672903800000|2023-01-05 07:30:00|1862.8|1860.8|1862.2|1861|1863.2|1862|1861.7|1860.5|538
1672904100000|2023-01-05 07:35:00|1862.7|1861.5|1862.2|1861|1862.7|1861.5|1862.2|1861|146
1672904400000|2023-01-05 07:40:00|1862.7|1861.5|1861.7|1860.5|1862.7|1861.5|1861.7|1860.5|111
1672904700000|2023-01-05 07:45:00|1861.2|1860|1860.2|1859|1861.2|1860|1859.9|1858.7|209
1672905000000|2023-01-05 07:50:00|1860.7|1859.5|1860.2|1859|1860.7|1859.5|1859.2|1858|125
1672905300000|2023-01-05 07:55:00|1859.7|1858.5|1858.9|1857.7|1859.7|1858.5|1858.7|1857.5|209
1672905600000|2023-01-05 08:00:00|1858.7|1857.5|1859.7|1858.5|1859.7|1858.5|1858.7|1857.5|303
1672905900000|2023-01-05 08:05:00|1860.2|1859|1860.7|1859.5|1861.2|1860|1860.2|1859|114
1672906200000|2023-01-05 08:10:00|1861.2|1860|1861.7|1860.5|1862.2|1861|1860.2|1859|125
1672906500000|2023-01-05 08:15:00|1862.2|1861|1861.7|1860.5|1862.2|1861|1861.2|1860|166
1672906800000|2023-01-05 08:20:00|1861.9|1860.7|1862.7|1861.5|1862.9|1861.7|1861.7|1860.5|100
1672907100000|2023-01-05 08:25:00|1863.2|1862|1863.2|1862|1863.7|1862.5|1862.9|1861.7|180
1672907400000|2023-01-05 08:30:00|1863.7|1862.5|1863.2|1862|1863.7|1862.5|1862.9|1861.7|127
1672907700000|2023-01-05 08:35:00|1862.9|1861.7|1862.2|1861|1863.2|1862|1861.7|1860.5|145
1672908000000|2023-01-05 08:40:00|1861.7|1860.5|1862.7|1861.5|1862.7|1861.5|1861.7|1860.5|97
1672908300000|2023-01-05 08:45:00|1863.2|1862|1861.7|1860.5|1863.7|1862.5|1861.7|1860.5|217
1672908600000|2023-01-05 08:50:00|1862.2|1861|1862.2|1861|1862.2|1861|1861.7|1860.5|300
1672908900000|2023-01-05 08:55:00|1861.9|1860.7|1863.2|1862|1863.7|1862.5|1861.7|1860.5|82
1672909200000|2023-01-05 09:00:00|1863.7|1862.5|1863.7|1862.5|1863.7|1862.5|1863.2|1862|174
1672909500000|2023-01-05 09:05:00|1863.2|1862|1863.2|1862|1864.2|1863|1863.2|1862|105
1672909800000|2023-01-05 09:10:00|1862.7|1861.5|1863.7|1862.5|1863.7|1862.5|1862.7|1861.5|69
1672910100000|2023-01-05 09:15:00|1863.9|1862.7|1864.2|1863|1864.2|1863|1863.7|1862.5|55
1672910400000|2023-01-05 09:20:00|1863.7|1862.5|1864.2|1863|1864.7|1863.5|1863.7|1862.5|109
1672910700000|2023-01-05 09:25:00|1863.7|1862.5|1863.2|1862|1863.7|1862.5|1863.2|1862|76
1672911000000|2023-01-05 09:30:00|1863.7|1862.5|1863.2|1862|1863.7|1862.5|1863.2|1862|40
1672911300000|2023-01-05 09:35:00|1863.7|1862.5|1862.7|1861.5|1863.7|1862.5|1862.7|1861.5|63
1672911600000|2023-01-05 09:40:00|1863.2|1862|1862.7|1861.5|1863.2|1862|1862.7|1861.5|29
1672911900000|2023-01-05 09:45:00|1863.2|1862|1864.2|1863|1864.2|1863|1863.2|1862|168
1672912200000|2023-01-05 09:50:00|1863.7|1862.5|1863.7|1862.5|1864.2|1863|1863.2|1862|84
1672912500000|2023-01-05 09:55:00|1864.2|1863|1864.2|1863|1864.2|1863|1863.7|1862.5|71
1672912800000|2023-01-05 10:00:00|1863.7|1862.5|1865.2|1864|1865.7|1864.5|1863.7|1862.5|68
1672913100000|2023-01-05 10:05:00|1864.7|1863.5|1864.7|1863.5|1864.9|1863.7|1864.7|1863.5|11
1672913400000|2023-01-05 10:10:00|1865.2|1864|1864.7|1863.5|1865.2|1864|1864.7|1863.5|32
1672913700000|2023-01-05 10:15:00|1864.9|1863.7|1865.2|1864|1865.2|1864|1864.7|1863.5|124
1672914000000|2023-01-05 10:20:00|1865.7|1864.5|1866.2|1865|1866.2|1865|1865.2|1864|192
1672914300000|2023-01-05 10:25:00|1865.7|1864.5|1865.7|1864.5|1866.2|1865|1865.7|1864.5|204
1672914600000|2023-01-05 10:30:00|1865.2|1864|1864.7|1863.5|1865.4|1864.2|1864.7|1863.5|92
1672914900000|2023-01-05 10:35:00|1865.2|1864|1865.7|1864.5|1865.7|1864.5|1865.2|1864|42
1672915200000|2023-01-05 10:40:00|1865.2|1864|1865.7|1864.5|1865.7|1864.5|1865.2|1864|15
1672915500000|2023-01-05 10:45:00|1865.2|1864|1864.7|1863.5|1865.4|1864.2|1864.7|1863.5|54
1672915800000|2023-01-05 10:50:00|1864.2|1863|1864.7|1863.5|1864.7|1863.5|1864.2|1863|24
1672916100000|2023-01-05 10:55:00|1864.9|1863.7|1864.7|1863.5|1865.2|1864|1864.7|1863.5|37
1672916400000|2023-01-05 11:00:00|1865.2|1864|1864.7|1863.5|1865.2|1864|1864.7|1863.5|122
1672916700000|2023-01-05 11:05:00|1864.2|1863|1864.7|1863.5|1864.7|1863.5|1864.2|1863|36
1672917000000|2023-01-05 11:10:00|1864.9|1863.7|1865.2|1864|1865.2|1864|1864.7|1863.5|37
1672917300000|2023-01-05 11:15:00|1864.7|1863.5|1864.7|1863.5|1865.2|1864|1864.7|1863.5|38
1672917600000|2023-01-05 11:20:00|1865.2|1864|1864.2|1863|1865.2|1864|1864.2|1863|38
1672917900000|2023-01-05 11:25:00|1864.4|1863.2|1865.2|1864|1865.2|1864|1864.2|1863|58
1672918200000|2023-01-05 11:30:00|1864.7|1863.5|1864.7|1863.5|1865.2|1864|1864.7|1863.5|35
1672918500000|2023-01-05 11:35:00|1864.9|1863.7|1864.7|1863.5|1865.2|1864|1864.7|1863.5|8
1672918800000|2023-01-05 11:40:00|1865.2|1864|1864.7|1863.5|1865.2|1864|1864.7|1863.5|17
1672919100000|2023-01-05 11:45:00|1864.9|1863.7|1865.2|1864|1865.2|1864|1864.7|1863.5|24
1672919400000|2023-01-05 11:50:00|1864.9|1863.7|1865.7|1864.5|1866.2|1865|1864.7|1863.5|52
1672919700000|2023-01-05 11:55:00|1865.4|1864.2|1864.7|1863.5|1865.7|1864.5|1864.7|1863.5|14
1672920000000|2023-01-05 12:00:00|1864.2|1863|1864.2|1863|1864.7|1863.5|1864.2|1863|23
1672920300000|2023-01-05 12:05:00|1864.7|1863.5|1864.7|1863.5|1864.7|1863.5|1864.7|1863.5|59
1672920600000|2023-01-05 12:10:00|1864.2|1863|1864.7|1863.5|1864.7|1863.5|1864.2|1863|38
1672920900000|2023-01-05 12:15:00|1865.2|1864|1865.2|1864|1865.2|1864|1864.7|1863.5|16
1672921200000|2023-01-05 12:20:00|||||||||4
1672921500000|2023-01-05 12:25:00|1864.9|1863.7|1865.2|1864|1865.2|1864|1864.7|1863.5|26
1672921800000|2023-01-05 12:30:00|1864.9|1863.7|1866.7|1865.5|1866.7|1865.5|1864.9|1863.7|27
1672922100000|2023-01-05 12:35:00|1866.4|1865.2|1866.7|1865.5|1866.7|1865.5|1866.4|1865.2|70
1672922400000|2023-01-05 12:40:00|1866.2|1865|1866.2|1865|1866.7|1865.5|1866.2|1865|85
1672922700000|2023-01-05 12:45:00|1865.7|1864.5|1864.7|1863.5|1865.7|1864.5|1864.2|1863|97
1672923000000|2023-01-05 12:50:00|1864.2|1863|1864.7|1863.5|1864.7|1863.5|1864.2|1863|88
1672923300000|2023-01-05 12:55:00|1865.2|1864|1865.2|1864|1865.2|1864|1864.7|1863.5|48
1672923600000|2023-01-05 13:00:00|1864.9|1863.7|1864.9|1863.7|1865.2|1864|1864.7|1863.5|49
1672923900000|2023-01-05 13:05:00|1865.2|1864|1865.2|1864|1865.2|1864|1864.7|1863.5|75
1672924200000|2023-01-05 13:10:00|1864.7|1863.5|1864.7|1863.5|1865.2|1864|1864.7|1863.5|54
1672924500000|2023-01-05 13:15:00|1865.2|1864|1863.7|1862.5|1865.7|1864.5|1861.2|1860|289
1672924800000|2023-01-05 13:20:00|1864.2|1863|1865.2|1864|1865.7|1864.5|1863.7|1862.5|76
1672925100000|2023-01-05 13:25:00|1865.4|1864.2|1864.2|1863|1865.4|1864.2|1864.2|1863|38
1672925400000|2023-01-05 13:30:00|1863.2|1862|1863.7|1862.5|1864.2|1863|1861.2|1860|237
1672925700000|2023-01-05 13:35:00|1863.4|1862.2|1863.2|1862|1863.7|1862.5|1862.2|1861|43
1672926000000|2023-01-05 13:40:00|1862.9|1861.7|1862.2|1861|1863.2|1862|1862.2|1861|30
1672926300000|2023-01-05 13:45:00|1862.7|1861.5|1863.2|1862|1863.7|1862.5|1862.2|1861|95
1672926600000|2023-01-05 13:50:00|1862.9|1861.7|1863.2|1862|1863.2|1862|1862.7|1861.5|20
1672926900000|2023-01-05 13:55:00|1863.7|1862.5|1863.2|1862|1863.7|1862.5|1862.7|1861.5|97
1672927200000|2023-01-05 14:00:00|1862.9|1861.7|1861.7|1860.5|1863.2|1862|1861.7|1860.5|151
1672927500000|2023-01-05 14:05:00|1862.2|1861|1862.2|1861|1862.7|1861.5|1862.2|1861|49
1672927800000|2023-01-05 14:10:00|1861.7|1860.5|1862.2|1861|1862.2|1861|1861.2|1860|35
1672928100000|2023-01-05 14:15:00|1861.9|1860.7|1861.7|1860.5|1862.2|1861|1861.7|1860.5|15
1672928400000|2023-01-05 14:20:00|1861.4|1860.2|1861.2|1860|1861.7|1860.5|1861.2|1860|46
1672928700000|2023-01-05 14:25:00|1861.4|1860.2|1862.7|1861.5|1862.7|1861.5|1861.2|1860|34
1672929000000|2023-01-05 14:30:00|1862.2|1861|1861.7|1860.5|1863.2|1862|1860.7|1859.5|283
1672929300000|2023-01-05 14:35:00|1861.9|1860.7|1861.2|1860|1863.2|1862|1861.2|1860|349
1672929600000|2023-01-05 14:40:00|1860.9|1859.7|1860.7|1859.5|1861.2|1860|1859.2|1858|177
1672929900000|2023-01-05 14:45:00|1860.2|1859|1859.7|1858.5|1860.7|1859.5|1859.2|1858|121
1672930200000|2023-01-05 14:50:00|1860.2|1859|1862.7|1861.5|1862.7|1861.5|1859.7|1858.5|117
1672930500000|2023-01-05 14:55:00|1862.4|1861.2|1863.2|1862|1863.7|1862.5|1862.2|1861|100
1672930800000|2023-01-05 15:00:00|1862.7|1861.5|1864.2|1863|1864.2|1863|1862.2|1861|150
1672931100000|2023-01-05 15:05:00|1863.7|1862.5|1865.2|1864|1867.4|1866.2|1863.2|1862|506
1672931400000|2023-01-05 15:10:00|1864.9|1863.7|1865.7|1864.5|1866.7|1865.5|1864.2|1863|86
1672931700000|2023-01-05 15:15:00|1866.2|1865|1864.7|1863.5|1866.2|1865|1864.2|1863|154
1672932000000|2023-01-05 15:20:00|1864.2|1863|1863.7|1862.5|1864.7|1863.5|1863.2|1862|106
1672932300000|2023-01-05 15:25:00|1864.2|1863|1864.7|1863.5|1865.2|1864|1863.7|1862.5|148
1672932600000|2023-01-05 15:30:00|1865.2|1864|1864.2|1863|1865.2|1864|1863.7|1862.5|96
1672932900000|2023-01-05 15:35:00|1864.4|1863.2|1864.2|1863|1864.7|1863.5|1863.7|1862.5|81
1672933200000|2023-01-05 15:40:00|1863.9|1862.7|1865.7|1864.5|1866.2|1865|1863.7|1862.5|53
1672933500000|2023-01-05 15:45:00|1866.2|1865|1865.2|1864|1866.2|1865|1864.7|1863.5|59
1672933800000|2023-01-05 15:50:00|1864.7|1863.5|1863.2|1862|1865.2|1864|1863.2|1862|69
1672934100000|2023-01-05 15:55:00|1863.4|1862.2|1862.2|1861|1863.7|1862.5|1862.2|1861|42
1672934400000|2023-01-05 16:00:00|1862.7|1861.5|1861.7|1860.5|1862.7|1861.5|1861.2|1860|64
1672934700000|2023-01-05 16:05:00|1861.9|1860.7|1861.7|1860.5|1862.2|1861|1861.2|1860|156
1672935000000|2023-01-05 16:10:00|1861.4|1860.2|1861.2|1860|1862.7|1861.5|1861.2|1860|248
1672935300000|2023-01-05 16:15:00|1861.4|1860.2|1859.9|1858.7|1861.7|1860.5|1859.9|1858.7|94
1672935600000|2023-01-05 16:20:00|1860.2|1859|1858.2|1857|1860.2|1859|1858.2|1857|76
1672935900000|2023-01-05 16:25:00|1858.4|1857.2|1859.2|1858|1859.7|1858.5|1857.7|1856.5|69
1672936200000|2023-01-05 16:30:00|1859.7|1858.5|1859.7|1858.5|1860.2|1859|1859.2|1858|79
1672936500000|2023-01-05 16:35:00|1859.9|1858.7|1859.7|1858.5|1860.7|1859.5|1859.2|1858|68
1672936800000|2023-01-05 16:40:00|1860.2|1859|1860.7|1859.5|1860.7|1859.5|1859.2|1858|26
1672937100000|2023-01-05 16:45:00|1860.4|1859.2|1860.7|1859.5|1860.7|1859.5|1860.2|1859|43
1672937400000|2023-01-05 16:50:00|1860.4|1859.2|1859.2|1858|1860.4|1859.2|1858.7|1857.5|35
1672937700000|2023-01-05 16:55:00|1859.4|1858.2|1858.7|1857.5|1859.7|1858.5|1858.7|1857.5|18
1672938000000|2023-01-05 17:00:00|1858.9|1857.7|1860.2|1859|1860.2|1859|1858.7|1857.5|29
1672938300000|2023-01-05 17:05:00|1859.9|1858.7|1860.7|1859.5|1860.7|1859.5|1859.7|1858.5|40
1672938600000|2023-01-05 17:10:00|1860.4|1859.2|1859.7|1858.5|1860.7|1859.5|1859.2|1858|19
1672938900000|2023-01-05 17:15:00|1859.2|1858|1858.2|1857|1860.2|1859|1858.2|1857|28
1672939200000|2023-01-05 17:20:00|1857.7|1856.5|1858.7|1857.5|1859.2|1858|1857.7|1856.5|59
1672939500000|2023-01-05 17:25:00|1858.2|1857|1858.7|1857.5|1858.7|1857.5|1858.2|1857|33
1672939800000|2023-01-05 17:30:00|1858.4|1857.2|1860.2|1859|1860.7|1859.5|1858.2|1857|34
1672940100000|2023-01-05 17:35:00|1860.7|1859.5|1860.2|1859|1860.7|1859.5|1859.7|1858.5|50
1672940400000|2023-01-05 17:40:00|1859.7|1858.5|1858.7|1857.5|1860.2|1859|1858.7|1857.5|17
1672940700000|2023-01-05 17:45:00|1858.4|1857.2|1859.2|1858|1859.2|1858|1858.2|1857|16
1672941000000|2023-01-05 17:50:00|1858.9|1857.7|1858.7|1857.5|1859.2|1858|1858.7|1857.5|14
1672941300000|2023-01-05 17:55:00|1859.2|1858|1858.7|1857.5|1859.2|1858|1858.7|1857.5|14
1672941600000|2023-01-05 18:00:00|1858.2|1857|1857.7|1856.5|1858.7|1857.5|1857.7|1856.5|62
1672941900000|2023-01-05 18:05:00|1857.9|1856.7|1858.7|1857.5|1859.2|1858|1857.9|1856.7|4
1672942200000|2023-01-05 18:10:00|1858.4|1857.2|1858.2|1857|1858.7|1857.5|1858.2|1857|15
1672942500000|2023-01-05 18:15:00|1857.9|1856.7|1858.2|1857|1858.2|1857|1857.7|1856.5|19
1672942800000|2023-01-05 18:20:00|1858.7|1857.5|1861.7|1860.5|1862.7|1861.5|1858.7|1857.5|108
1672943100000|2023-01-05 18:25:00|1861.9|1860.7|1861.2|1860|1862.7|1861.5|1860.7|1859.5|111
1672943400000|2023-01-05 18:30:00|1861.4|1860.2|1863.2|1862|1863.2|1862|1861.2|1860|37
1672943700000|2023-01-05 18:35:00|1862.7|1861.5|1862.2|1861|1863.2|1862|1861.7|1860.5|65
1672944000000|2023-01-05 18:40:00|1862.7|1861.5|1862.2|1861|1862.7|1861.5|1861.7|1860.5|38
1672944300000|2023-01-05 18:45:00|1862.7|1861.5|1862.2|1861|1862.7|1861.5|1861.7|1860.5|25
1672944600000|2023-01-05 18:50:00|1861.9|1860.7|1862.2|1861|1862.2|1861|1861.7|1860.5|12
1672944900000|2023-01-05 18:55:00|1861.7|1860.5|1862.2|1861|1862.7|1861.5|1861.7|1860.5|17
1672945200000|2023-01-05 19:00:00|1861.9|1860.7|1862.7|1861.5|1863.2|1862|1861.7|1860.5|28
1672945500000|2023-01-05 19:05:00|1862.9|1861.7|1863.2|1862|1863.2|1862|1862.7|1861.5|13
1672945800000|2023-01-05 19:10:00|1862.7|1861.5|1860.7|1859.5|1863.2|1862|1860.7|1859.5|84
1672946100000|2023-01-05 19:15:00|1861.2|1860|1861.7|1860.5|1862.2|1861|1860.7|1859.5|75
1672946400000|2023-01-05 19:20:00|1861.9|1860.7|1861.2|1860|1862.2|1861|1860.7|1859.5|80
1672946700000|2023-01-05 19:25:00|1861.7|1860.5|1860.7|1859.5|1861.7|1860.5|1860.2|1859|82
1672947000000|2023-01-05 19:30:00|1860.4|1859.2|1860.2|1859|1861.2|1860|1860.2|1859|83
1672947300000|2023-01-05 19:35:00|1860.7|1859.5|1862.7|1861.5|1863.7|1862.5|1860.4|1859.2|79
1672947600000|2023-01-05 19:40:00|1862.2|1861|1861.7|1860.5|1862.7|1861.5|1861.7|1860.5|64
1672947900000|2023-01-05 19:45:00|1862.2|1861|1862.7|1861.5|1863.2|1862|1862.2|1861|73
1672948200000|2023-01-05 19:50:00|1862.4|1861.2|1862.2|1861|1862.7|1861.5|1861.7|1860.5|121
1672948500000|2023-01-05 19:55:00|1862.4|1861.2|1861.2|1860|1862.7|1861.5|1861.2|1860|80
1672948800000|2023-01-05 20:00:00|1860.7|1859.5|1860.2|1859|1861.2|1860|1859.7|1858.5|91
1672949100000|2023-01-05 20:05:00|1859.9|1858.7|1859.7|1858.5|1860.2|1859|1859.7|1858.5|74
1672949400000|2023-01-05 20:10:00|1859.4|1858.2|1859.2|1858|1859.7|1858.5|1858.7|1857.5|88
1672949700000|2023-01-05 20:15:00|1859.7|1858.5|1858.7|1857.5|1859.7|1858.5|1858.7|1857.5|90
1672950000000|2023-01-05 20:20:00|1858.4|1857.2|1858.7|1857.5|1859.2|1858|1858.2|1857|101
1672950300000|2023-01-05 20:25:00|1858.4|1857.2|1857.7|1856.5|1858.7|1857.5|1857.7|1856.5|69
1672950600000|2023-01-05 20:30:00|1857.9|1856.7|1857.7|1856.5|1858.2|1857|1857.2|1856|130
1672950900000|2023-01-05 20:35:00|1857.9|1856.7|1858.4|1857.2|1858.7|1857.5|1857.7|1856.5|105
1672951200000|2023-01-05 20:40:00|1858.2|1857|1857.9|1856.7|1858.7|1857.5|1857.7|1856.5|95
1672951500000|2023-01-05 20:45:00|1858.2|1857|1858.2|1857|1858.7|1857.5|1857.7|1856.5|64
1672951800000|2023-01-05 20:50:00|1857.7|1856.5|1857.3|1855.3|1858.2|1857|1857.3|1855.3|66
1672952100000|2023-01-05 20:55:00|1857.4|1855.4|1857.1|1855.1|1858.2|1856.2|1857|1855|0
1672952400000|2023-01-05 21:00:00|1857|1855|1858|1856|1858|1856|1857|1855|6
1672952700000|2023-01-05 21:05:00|1857.8|1855.8|1857.8|1855.8|1858|1856|1857.3|1855.3|0
1672953000000|2023-01-05 21:10:00|1857.7|1855.7|1858|1856|1858.2|1856.2|1857.6|1855.6|0
1672953300000|2023-01-05 21:15:00|1857.9|1855.9|1858.4|1856.4|1858.4|1856.4|1857.9|1855.9|0
1672953600000|2023-01-05 21:20:00|1858.3|1856.3|1858.6|1856.6|1858.7|1856.7|1858.3|1856.3|0
1672953900000|2023-01-05 21:25:00|1858.7|1856.7|1858.4|1856.4|1858.8|1856.8|1858.4|1856.4|0
1672954200000|2023-01-05 21:30:00|1858.5|1856.5|1858.7|1856.7|1858.8|1856.8|1858.5|1856.5|0
1672954500000|2023-01-05 21:35:00|1858.8|1856.8|1858.5|1856.5|1858.8|1856.8|1858.5|1856.5|0
1672954800000|2023-01-05 21:40:00|1858.6|1856.6|1859.1|1857.1|1859.1|1857.1|1858.6|1856.6|0
1672955100000|2023-01-05 21:45:00|1859|1857|1858.9|1856.9|1859|1857|1858.8|1856.8|0
1672955700000|2023-01-05 21:55:00|1858.8|1856.8|1858.7|1856.7|1858.9|1856.9|1858.7|1856.7|0
1672956000000|2023-01-05 22:00:00|1858.5|1856.5|1858.5|1856.5|1858.6|1856.6|1858.5|1856.5|0
1672956300000|2023-01-05 22:05:00|1858.4|1856.4|1858.2|1856.2|1858.4|1856.4|1858.2|1856.2|0
1672956600000|2023-01-05 22:10:00|1858.3|1856.3|1858.4|1856.4|1858.4|1856.4|1858.2|1856.2|0
1672956900000|2023-01-05 22:15:00|1858.3|1856.3|1858.4|1856.4|1858.4|1856.4|1858.3|1856.3|0
1672957200000|2023-01-05 22:20:00|1858.5|1856.5|1858.5|1856.5|1858.5|1856.5|1858.4|1856.4|0
1672957500000|2023-01-05 22:25:00|1858.4|1856.4|1858.4|1856.4|1858.4|1856.4|1858.4|1856.4|0
1672958400000|2023-01-05 22:40:00|1858.5|1856.5|1858.5|1856.5|1858.5|1856.5|1858.5|1856.5|0
1672958700000|2023-01-05 22:45:00|1858.6|1856.6|1858.7|1856.7|1858.8|1856.8|1858.5|1856.5|0
1672959000000|2023-01-05 22:50:00|1858.6|1856.6|1858.5|1856.5|1858.6|1856.6|1858.5|1856.5|0
1672959300000|2023-01-05 22:55:00|1858.6|1856.6|1858.8|1856.8|1858.9|1856.9|1858.6|1856.6|0
1672959600000|2023-01-05 23:00:00|1859.1|1857.1|1859.5|1857.5|1859.8|1857.8|1859|1857|0
1672959900000|2023-01-05 23:05:00|1859.4|1857.4|1858.7|1856.7|1859.4|1857.4|1858.7|1856.7|0
1672960200000|2023-01-05 23:10:00|1858.8|1856.8|1858.9|1856.9|1858.9|1856.9|1858.7|1856.7|0
1672960500000|2023-01-05 23:15:00|1858.8|1856.8|1859.1|1857.1|1859.1|1857.1|1858.8|1856.8|0
1672960800000|2023-01-05 23:20:00|1859|1857|1859.5|1857.5|1859.5|1857.5|1858.8|1856.8|0
1672961100000|2023-01-05 23:25:00|1859.6|1857.6|1858.6|1856.6|1859.6|1857.6|1858.4|1856.4|0
1672961400000|2023-01-05 23:30:00|1858.4|1856.4|1859.7|1857.7|1860.1|1858.1|1858.1|1856.1|0
1672961700000|2023-01-05 23:35:00|1859.6|1857.6|1859.5|1857.5|1860.3|1858.3|1858.4|1856.4|0
1672962000000|2023-01-05 23:40:00|1859.7|1857.7|1859.1|1857.1|1859.7|1857.7|1858.6|1856.6|0
1672962300000|2023-01-05 23:45:00|1859.3|1857.3|1862.2|1861|1864.2|1863|1859.3|1857.3|856
1672962600000|2023-01-05 23:50:00|1862.7|1861.5|1860.7|1859.5|1862.7|1861.5|1860.7|1859.5|420
1672962900000|2023-01-05 23:55:00|1860.9|1859.7|1861.2|1860|1862.2|1861|1860.7|1859.5|372
1672963200000|2023-01-06 00:00:00|1861|1860.2|1864.5|1863.7|1865.5|1864.7|1860.5|1859.7|2481
1672963500000|2023-01-06 00:05:00|1865|1864.2|1864|1863.2|1865|1864.2|1863|1862.2|892
1672963800000|2023-01-06 00:10:00|1863.5|1862.7|1866|1865.2|1866.5|1865.7|1862|1861.2|649
1672964100000|2023-01-06 00:15:00|1865.5|1864.7|1868|1867.2|1868|1867.2|1864|1863.2|876
1672964400000|2023-01-06 00:20:00|1867.5|1866.7|1868.5|1867.7|1868.5|1867.7|1867|1866.2|720
1672964700000|2023-01-06 00:25:00|1869|1868.2|1868|1867.2|1869|1868.2|1867|1866.2|523
1672965000000|2023-01-06 00:30:00|1868.5|1867.7|1867.5|1866.7|1869.5|1868.7|1867.5|1866.7|617
1672965300000|2023-01-06 00:35:00|1868|1867.2|1868.5|1867.7|1868.5|1867.7|1867.5|1866.7|717
1672965600000|2023-01-06 00:40:00|1869|1868.2|1867.5|1866.7|1869|1868.2|1867.5|1866.7|553
1672965900000|2023-01-06 00:45:00|1868|1867.2|1866.5|1865.7|1868|1867.2|1866|1865.2|565
1672966200000|2023-01-06 00:50:00|1867|1866.2|1868.5|1867.7|1868.5|1867.7|1866.5|1865.7|318
1672966500000|2023-01-06 00:55:00|1869|1868.2|1869|1868.2|1869.5|1868.7|1868|1867.2|401
1672966800000|2023-01-06 01:00:00|1868.5|1867.7|1868.5|1867.7|1869|1868.2|1868|1867.2|328
1672967100000|2023-01-06 01:05:00|1869|1868.2|1868|1867.2|1869|1868.2|1868|1867.2|692
1672967400000|2023-01-06 01:10:00|1867.5|1866.7|1868|1867.2|1869.7|1868.9|1867.5|1866.7|568
1672967700000|2023-01-06 01:15:00|1868.5|1867.7|1869|1868.2|1869.5|1868.7|1868.5|1867.7|328
1672968000000|2023-01-06 01:20:00|1868.7|1867.9|1870|1869.2|1870|1869.2|1868.5|1867.7|307
1672968300000|2023-01-06 01:25:00|1869.5|1868.7|1871|1870.2|1871|1870.2|1869|1868.2|383
1672968600000|2023-01-06 01:30:00|1871.5|1870.7|1872.7|1871.9|1873|1872.2|1871.5|1870.7|520
1672968900000|2023-01-06 01:35:00|1872.5|1871.7|1873.5|1872.7|1873.5|1872.7|1872.5|1871.7|209
1672969200000|2023-01-06 01:40:00|1873|1872.2|1874|1873.2|1874|1873.2|1873|1872.2|231
1672969500000|2023-01-06 01:45:00|1873.5|1872.7|1873.5|1872.7|1874|1873.2|1873.5|1872.7|193
1672969800000|2023-01-06 01:50:00|1874|1873.2|1873.5|1872.7|1874|1873.2|1873.5|1872.7|350
1672970100000|2023-01-06 01:55:00|1873|1872.2|1873|1872.2|1873.5|1872.7|1872.5|1871.7|269
1672970400000|2023-01-06 02:00:00|1873.5|1872.7|1874|1873.2|1874.5|1873.7|1873.5|1872.7|430
1672970700000|2023-01-06 02:05:00|1873.5|1872.7|1873.5|1872.7|1873.5|1872.7|1873|1872.2|243
1672971000000|2023-01-06 02:10:00|1873|1872.2|1872.5|1871.7|1873.5|1872.7|1872.5|1871.7|335
1672971300000|2023-01-06 02:15:00|1873|1872.2|1874|1873.2|1874.5|1873.7|1873|1872.2|275
1672971600000|2023-01-06 02:20:00|1874.5|1873.7|1874.5|1873.7|1875|1874.2|1874.5|1873.7|241
1672971900000|2023-01-06 02:25:00|1874|1873.2|1874.5|1873.7|1875|1874.2|1874|1873.2|237
1672972200000|2023-01-06 02:30:00|1874|1873.2|1873.5|1872.7|1874|1873.2|1873.5|1872.7|141
1672972500000|2023-01-06 02:35:00|1873|1872.2|1872.5|1871.7|1873|1872.2|1872.5|1871.7|80
1672972800000|2023-01-06 02:40:00|1873|1872.2|1873|1872.2|1873|1872.2|1873|1872.2|92
1672973100000|2023-01-06 02:45:00|1873.5|1872.7|1873.5|1872.7|1873.5|1872.7|1873|1872.2|299
1672973400000|2023-01-06 02:50:00|1873|1872.2|1873.5|1872.7|1873.5|1872.7|1873|1872.2|100
1672973700000|2023-01-06 02:55:00|||||||||11
1672974000000|2023-01-06 03:00:00|1874|1873.2|1875.5|1874.7|1875.5|1874.7|1874|1873.2|257
1672974300000|2023-01-06 03:05:00|1875|1874.2|1875.5|1874.7|1875.5|1874.7|1875|1874.2|92
1672974600000|2023-01-06 03:10:00|1876|1875.2|1876.5|1875.7|1876.5|1875.7|1876|1875.2|64
1672974900000|2023-01-06 03:15:00|1877|1876.2|1876.5|1875.7|1877|1876.2|1876.5|1875.7|125
1672975200000|2023-01-06 03:20:00|||||||||19
1672975500000|2023-01-06 03:25:00|1876|1875.2|1876|1875.2|1876.5|1875.7|1876|1875.2|324
1672975800000|2023-01-06 03:30:00|1876.5|1875.7|1879.5|1878.7|1879.5|1878.7|1876.5|1875.7|736
1672976100000|2023-01-06 03:35:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1878.5|1877.7|326
1672976400000|2023-01-06 03:40:00|1878.5|1877.7|1879|1878.2|1879|1878.2|1878.5|1877.7|182
1672976700000|2023-01-06 03:45:00|1878.5|1877.7|1878|1877.2|1879|1878.2|1878|1877.2|316
1672977000000|2023-01-06 03:50:00|1877.5|1876.7|1878|1877.2|1878|1877.2|1877.5|1876.7|250
1672977300000|2023-01-06 03:55:00|1877.5|1876.7|1877.5|1876.7|1878|1877.2|1877.5|1876.7|116
1672977600000|2023-01-06 04:00:00|1878|1877.2|1878|1877.2|1878|1877.2|1877.5|1876.7|394
1672977900000|2023-01-06 04:05:00|1877.5|1876.7|1877.5|1876.7|1877.5|1876.7|1877.5|1876.7|118
1672978200000|2023-01-06 04:10:00|1877|1876.2|1876.5|1875.7|1877|1876.2|1876.5|1875.7|257
1672978500000|2023-01-06 04:15:00|1876|1875.2|1876|1875.2|1876.5|1875.7|1876|1875.2|533
1672978800000|2023-01-06 04:20:00|1876.5|1875.7|1878|1877.2|1878|1877.2|1876.5|1875.7|353
1672979100000|2023-01-06 04:25:00|1877.5|1876.7|1877.5|1876.7|1877.5|1876.7|1877.5|1876.7|224
1672979400000|2023-01-06 04:30:00|1877.7|1876.9|1878.5|1877.7|1878.5|1877.7|1877.7|1876.9|147
1672979700000|2023-01-06 04:35:00|1879|1878.2|1878.5|1877.7|1879|1878.2|1878.5|1877.7|229
1672980000000|2023-01-06 04:40:00|||||||||55
1672980300000|2023-01-06 04:45:00|1879|1878.2|1879|1878.2|1879|1878.2|1879|1878.2|163
1672980600000|2023-01-06 04:50:00|1878.5|1877.7|1878.5|1877.7|1878.5|1877.7|1878.5|1877.7|238
1672980900000|2023-01-06 04:55:00|1879|1878.2|1878.5|1877.7|1879|1878.2|1878.5|1877.7|317
1672981200000|2023-01-06 05:00:00|||||||||215
1672981500000|2023-01-06 05:05:00|||||||||207
1672981800000|2023-01-06 05:10:00|1878|1877.2|1877.5|1876.7|1878|1877.2|1877.5|1876.7|489
1672982100000|2023-01-06 05:15:00|1877|1876.2|1877.5|1876.7|1877.5|1876.7|1877|1876.2|634
1672982400000|2023-01-06 05:20:00|1878|1877.2|1878|1877.2|1878|1877.2|1878|1877.2|269
1672982700000|2023-01-06 05:25:00|1877.5|1876.7|1875.5|1874.7|1877.5|1876.7|1874.5|1873.7|1312
1672983000000|2023-01-06 05:30:00|1875.7|1874.9|1875.5|1874.7|1876|1875.2|1875.5|1874.7|621
1672983300000|2023-01-06 05:35:00|1875|1874.2|1875|1874.2|1875.5|1874.7|1874|1873.2|728
1672983600000|2023-01-06 05:40:00|1875.5|1874.7|1875|1874.2|1875.5|1874.7|1874.5|1873.7|617
1672983900000|2023-01-06 05:45:00|1874.5|1873.7|1873.5|1872.7|1875.7|1874.9|1872.5|1871.7|1840
1672984200000|2023-01-06 05:50:00|1873|1872.2|1875|1874.2|1877|1876.2|1873|1872.2|1327
1672984500000|2023-01-06 05:55:00|1874.5|1873.7|1874.5|1873.7|1876|1875.2|1874.5|1873.7|2855
1672984800000|2023-01-06 06:00:00|1874.7|1873.9|1873|1872.2|1875.5|1874.7|1872.5|1871.7|2816
1672985100000|2023-01-06 06:05:00|1872.7|1871.9|1873.9|1871.9|1874|1873.2|1872.5|1871.7|968
1672985400000|2023-01-06 06:10:00|1874.1|1872.1|1874.6|1872.6|1874.6|1872.6|1873.3|1871.3|2
1672985700000|2023-01-06 06:15:00|1874.5|1872.5|1873.5|1871.5|1874.5|1872.5|1873.5|1871.5|551
1672986000000|2023-01-06 06:20:00|1873.3|1871.3|1873.1|1871.1|1873.7|1871.7|1873.1|1871.1|0
1672986300000|2023-01-06 06:25:00|1873.3|1871.3|1872.3|1870.3|1873.3|1871.3|1872.3|1870.3|0
1672986600000|2023-01-06 06:30:00|1872.5|1870.5|1872.3|1870.3|1872.6|1870.6|1872.3|1870.3|0
1672986900000|2023-01-06 06:35:00|1872.5|1870.5|1872.7|1870.7|1872.7|1870.7|1872.5|1870.5|0
1672987200000|2023-01-06 06:40:00|1872.6|1870.6|1872.6|1870.6|1872.7|1870.7|1872.4|1870.4|0
1672987500000|2023-01-06 06:45:00|1872.4|1870.4|1872.4|1870.4|1872.6|1870.6|1872.4|1870.4|0
1672987800000|2023-01-06 06:50:00|1872.1|1870.1|1872.2|1870.2|1872.3|1870.3|1871.8|1869.8|0
1672988100000|2023-01-06 06:55:00|1872.1|1870.1|1872.1|1870.1|1872.4|1870.4|1871.9|1869.9|0
1672988400000|2023-01-06 07:00:00|1872.2|1870.2|1872.6|1870.6|1872.6|1870.6|1871.9|1869.9|0
1672988700000|2023-01-06 07:05:00|1872.4|1870.4|1872.2|1870.2|1872.6|1870.6|1872.2|1870.2|0
1672989000000|2023-01-06 07:10:00|1872.3|1870.3|1872.3|1870.3|1872.5|1870.5|1872.2|1870.2|0
1672989300000|2023-01-06 07:15:00|1872.4|1870.4|1872.1|1870.1|1872.5|1870.5|1871.8|1869.8|0
1672989600000|2023-01-06 07:20:00|1871.9|1869.9|1871.3|1869.3|1871.9|1869.9|1871.2|1869.2|0
1672989900000|2023-01-06 07:25:00|1871.2|1869.2|1871.5|1869.5|1871.5|1869.5|1870.9|1868.9|0
1672990200000|2023-01-06 07:30:00|1871.6|1869.6|1873.7|1872.5|1873.7|1872.5|1871.6|1869.6|235
1672990500000|2023-01-06 07:35:00|1874.2|1873|1873.2|1872|1874.2|1873|1872.4|1871.2|155
1672990800000|2023-01-06 07:40:00|1872.7|1871.5|1872.2|1871|1872.7|1871.5|1872.2|1871|57
1672991100000|2023-01-06 07:45:00|1872.4|1871.2|1872.7|1871.5|1873.2|1872|1872.4|1871.2|113
1672991400000|2023-01-06 07:50:00|1872.9|1871.7|1873.2|1872|1873.2|1872|1872.7|1871.5|83
1672991700000|2023-01-06 07:55:00|1872.9|1871.7|1871.7|1870.5|1873.2|1872|1871.7|1870.5|56
1672992000000|2023-01-06 08:00:00|1872.2|1871|1872.7|1871.5|1874.2|1873|1872.2|1871|131
1672992300000|2023-01-06 08:05:00|1872.2|1871|1871.7|1870.5|1872.2|1871|1871.7|1870.5|116
1672992600000|2023-01-06 08:10:00|1872.2|1871|1872.4|1871.2|1872.7|1871.5|1871.7|1870.5|88
1672992900000|2023-01-06 08:15:00|1872.2|1871|1873.2|1872|1873.7|1872.5|1871.7|1870.5|156
1672993200000|2023-01-06 08:20:00|1873.7|1872.5|1872.7|1871.5|1873.7|1872.5|1872.2|1871|199
1672993500000|2023-01-06 08:25:00|1872.2|1871|1872.7|1871.5|1872.7|1871.5|1872.2|1871|344
1672993800000|2023-01-06 08:30:00|1872.9|1871.7|1873.7|1872.5|1873.7|1872.5|1872.7|1871.5|107
1672994100000|2023-01-06 08:35:00|1874.2|1873|1874.7|1873.5|1874.7|1873.5|1874.2|1873|56
1672994400000|2023-01-06 08:40:00|1874.4|1873.2|1873.7|1872.5|1874.7|1873.5|1873.2|1872|104
1672994700000|2023-01-06 08:45:00|1874.2|1873|1874.2|1873|1874.2|1873|1874.2|1873|51
1672995000000|2023-01-06 08:50:00|1873.7|1872.5|1874.7|1873.5|1874.7|1873.5|1873.7|1872.5|59
1672995300000|2023-01-06 08:55:00|1874.4|1873.2|1874.7|1873.5|1874.7|1873.5|1874.4|1873.2|47
1672995600000|2023-01-06 09:00:00|1874.4|1873.2|1873.7|1872.5|1874.4|1873.2|1873.7|1872.5|50
1672995900000|2023-01-06 09:05:00|1873.4|1872.2|1873.2|1872|1873.7|1872.5|1872.7|1871.5|152
1672996200000|2023-01-06 09:10:00|1872.7|1871.5|1872.7|1871.5|1872.7|1871.5|1872.7|1871.5|52
1672996500000|2023-01-06 09:15:00|1872.2|1871|1873.2|1872|1873.2|1872|1872.2|1871|72
1672996800000|2023-01-06 09:20:00|1872.7|1871.5|1872.7|1871.5|1873.2|1872|1872.7|1871.5|39
1672997400000|2023-01-06 09:30:00|1872.4|1871.2|1872.7|1871.5|1873.2|1872|1872.2|1871|73
1672997700000|2023-01-06 09:35:00|1872.2|1871|1872.2|1871|1872.7|1871.5|1872.2|1871|30
1672998000000|2023-01-06 09:40:00|1872.7|1871.5|1873.2|1872|1873.2|1872|1872.7|1871.5|45
1672998300000|2023-01-06 09:45:00|1872.7|1871.5|1873.2|1872|1873.4|1872.2|1872.7|1871.5|54
1672998600000|2023-01-06 09:50:00|1873.4|1872.2|1873.7|1872.5|1873.9|1872.7|1873.2|1872|65
1672998900000|2023-01-06 09:55:00|1874.2|1873|1874.2|1873|1874.2|1873|1873.7|1872.5|33
1672999200000|2023-01-06 10:00:00|1873.9|1872.7|1873.2|1872|1873.9|1872.7|1872.7|1871.5|55
1672999500000|2023-01-06 10:05:00|1872.7|1871.5|1872.2|1871|1872.7|1871.5|1872.2|1871|43
1672999800000|2023-01-06 10:10:00|1872.7|1871.5|1872.7|1871.5|1872.7|1871.5|1872.2|1871|54
1673000100000|2023-01-06 10:15:00|1873.2|1872|1873.7|1872.5|1873.7|1872.5|1873.2|1872|149
1673000400000|2023-01-06 10:20:00|1873.2|1872|1873.2|1872|1873.7|1872.5|1873.2|1872|43
1673000700000|2023-01-06 10:25:00|1873.4|1872.2|1873.2|1872|1873.7|1872.5|1873.2|1872|32
1673001000000|2023-01-06 10:30:00|||||||||15
1673001300000|2023-01-06 10:35:00|1873.7|1872.5|1873.7|1872.5|1873.7|1872.5|1873.7|1872.5|25
1673001600000|2023-01-06 10:40:00|||||||||4
1673001900000|2023-01-06 10:45:00|1873.9|1872.7|1873.7|1872.5|1873.9|1872.7|1873.7|1872.5|8
1673002200000|2023-01-06 10:50:00|1874.2|1873|1873.7|1872.5|1874.2|1873|1873.2|1872|123
1673002500000|2023-01-06 10:55:00|1873.2|1872|1872.7|1871.5|1873.7|1872.5|1872.7|1871.5|188
1673002800000|2023-01-06 11:00:00|1873.2|1872|1873.2|1872|1873.2|1872|1873.2|1872|14
1673003100000|2023-01-06 11:05:00|1873.7|1872.5|1873.7|1872.5|1873.7|1872.5|1873.2|1872|74
1673003400000|2023-01-06 11:10:00|||||||||1
1673003700000|2023-01-06 11:15:00|1874.2|1873|1874.2|1873|1874.2|1873|1874.2|1873|21
1673004000000|2023-01-06 11:20:00|||||||||1
1673004300000|2023-01-06 11:25:00|1873.7|1872.5|1873.7|1872.5|1874.2|1873|1873.7|1872.5|211
1673004600000|2023-01-06 11:30:00|1874.2|1873|1874.2|1873|1874.2|1873|1873.7|1872.5|78
1673004900000|2023-01-06 11:35:00|1873.7|1872.5|1873.2|1872|1873.7|1872.5|1873.2|1872|108
1673005200000|2023-01-06 11:40:00|1873.4|1872.2|1873.7|1872.5|1873.7|1872.5|1873.2|1872|111
1673005500000|2023-01-06 11:45:00|1874.2|1873|1873.7|1872.5|1874.2|1873|1873.7|1872.5|20
1673006400000|2023-01-06 12:00:00|1873.2|1872|1873.2|1872|1873.7|1872.5|1873.2|1872|39
1673006700000|2023-01-06 12:05:00|1872.7|1871.5|1872.7|1871.5|1873.2|1872|1872.7|1871.5|57
1673007000000|2023-01-06 12:10:00|1873.2|1872|1873.2|1872|1873.2|1872|1873.2|1872|42
1673007300000|2023-01-06 12:15:00|1873.7|1872.5|1873.7|1872.5|1873.7|1872.5|1873.2|1872|18
1673007600000|2023-01-06 12:20:00|||||||||1
1673007900000|2023-01-06 12:25:00|1874.2|1873|1873.7|1872.5|1874.2|1873|1873.7|1872.5|32
1673008200000|2023-01-06 12:30:00|1873.9|1872.7|1874.7|1873.5|1874.7|1873.5|1873.7|1872.5|54
1673008500000|2023-01-06 12:35:00|1875.2|1874|1874.7|1873.5|1875.2|1874|1874.7|1873.5|38
1673008800000|2023-01-06 12:40:00|1874.2|1873|1874.2|1873|1874.2|1873|1874.2|1873|20
1673009100000|2023-01-06 12:45:00|1874.7|1873.5|1874.2|1873|1874.7|1873.5|1874.2|1873|41
1673009400000|2023-01-06 12:50:00|||||||||32
1673009700000|2023-01-06 12:55:00|1873.7|1872.5|1873.7|1872.5|1874.2|1873|1873.7|1872.5|81
1673010300000|2023-01-06 13:05:00|1873.2|1872|1873.7|1872.5|1873.7|1872.5|1873.2|1872|81
1673010600000|2023-01-06 13:10:00|||||||||39
1673010900000|2023-01-06 13:15:00|1873.2|1872|1872.7|1871.5|1873.2|1872|1872.2|1871|166
1673011200000|2023-01-06 13:20:00|1872.2|1871|1872.7|1871.5|1873.2|1872|1872.2|1871|90
1673011500000|2023-01-06 13:25:00|1872.2|1871|1871.9|1870.7|1872.7|1871.5|1871.9|1870.7|287
1673011800000|2023-01-06 13:30:00|1874.4|1873.2|1876.2|1875|1882.7|1881.5|1874.4|1873.2|626
1673012100000|2023-01-06 13:35:00|1876.7|1875.5|1875.7|1874.5|1877.2|1876|1874.9|1873.7|225
1673012400000|2023-01-06 13:40:00|1876.2|1875|1877.2|1876|1878.2|1877|1875.7|1874.5|153
1673012700000|2023-01-06 13:45:00|1877.7|1876.5|1879.2|1878|1880.2|1879|1877.7|1876.5|409
1673013000000|2023-01-06 13:50:00|1879.4|1878.2|1881.2|1880|1881.7|1880.5|1879.2|1878|159
1673013300000|2023-01-06 13:55:00|1881.4|1880.2|1881.2|1880|1881.7|1880.5|1879.9|1878.7|119
1673013600000|2023-01-06 14:00:00|1881.7|1880.5|1880.2|1879|1881.7|1880.5|1879.9|1878.7|95
1673013900000|2023-01-06 14:05:00|1879.9|1878.7|1878.2|1877|1879.9|1878.7|1877.2|1876|115
1673014200000|2023-01-06 14:10:00|1878.7|1877.5|1878.2|1877|1878.7|1877.5|1877.7|1876.5|62
1673014500000|2023-01-06 14:15:00|1878.4|1877.2|1878.2|1877|1878.7|1877.5|1877.7|1876.5|58
1673014800000|2023-01-06 14:20:00|1878.7|1877.5|1878.7|1877.5|1879.2|1878|1878.2|1877|77
1673015100000|2023-01-06 14:25:00|1879.2|1878|1880.2|1879|1880.2|1879|1879.2|1878|48
1673015400000|2023-01-06 14:30:00|1879.7|1878.5|1880.7|1879.5|1880.7|1879.5|1877.2|1876|257
1673015700000|2023-01-06 14:35:00|1881.2|1880|1876.7|1875.5|1881.7|1880.5|1875.7|1874.5|279
1673016000000|2023-01-06 14:40:00|1876.9|1875.7|1874.2|1873|1877.2|1876|1874.2|1873|274
1673016300000|2023-01-06 14:45:00|1873.7|1872.5|1875.2|1874|1875.2|1874|1873.2|1872|170
1673016600000|2023-01-06 14:50:00|1874.7|1873.5|1876.4|1875.2|1876.7|1875.5|1874.7|1873.5|243
1673016900000|2023-01-06 14:55:00|1876.2|1875|1876.2|1875|1877.2|1876|1876.2|1875|78
1673017200000|2023-01-06 15:00:00|1879.2|1878|1873.7|1872.5|1879.4|1878.2|1873.7|1872.5|733
1673017500000|2023-01-06 15:05:00|1873.9|1872.7|1875.7|1874.5|1876.7|1875.5|1873.7|1872.5|209
1673017800000|2023-01-06 15:10:00|1875.9|1874.7|1875.7|1874.5|1876.7|1875.5|1874.7|1873.5|95
1673018100000|2023-01-06 15:15:00|1876.2|1875|1876.2|1875|1877.2|1876|1875.7|1874.5|173
1673018400000|2023-01-06 15:20:00|1876.4|1875.2|1875.7|1874.5|1876.7|1875.5|1874.7|1873.5|144
1673018700000|2023-01-06 15:25:00|1875.2|1874|1875.2|1874|1875.2|1874|1874.7|1873.5|57
1673019000000|2023-01-06 15:30:00|1874.9|1873.7|1876.7|1875.5|1877.2|1876|1874.7|1873.5|153
1673019300000|2023-01-06 15:35:00|1877.2|1876|1879.2|1878|1879.2|1878|1876.7|1875.5|77
1673019600000|2023-01-06 15:40:00|1878.7|1877.5|1878.9|1877.7|1880.2|1879|1878.7|1877.5|155
1673019900000|2023-01-06 15:45:00|1879.2|1878|1880.7|1879.5|1880.7|1879.5|1878.7|1877.5|55
1673020200000|2023-01-06 15:50:00|1880.2|1879|1879.9|1878.7|1880.7|1879.5|1879.7|1878.5|68
1673020500000|2023-01-06 15:55:00|1879.7|1878.5|1879.7|1878.5|1879.7|1878.5|1879.2|1878|74
1673020800000|2023-01-06 16:00:00|1879.4|1878.2|1879.7|1878.5|1879.7|1878.5|1879.2|1878|60
1673021100000|2023-01-06 16:05:00|1880.2|1879|1879.7|1878.5|1881.7|1880.5|1879.7|1878.5|408
1673021400000|2023-01-06 16:10:00|1879.9|1878.7|1879.2|1878|1880.2|1879|1879.2|1878|122
1673021700000|2023-01-06 16:15:00|1879.7|1878.5|1879.7|1878.5|1879.7|1878.5|1879.2|1878|123
1673022000000|2023-01-06 16:20:00|1880.2|1879|1880.7|1879.5|1880.7|1879.5|1879.7|1878.5|78
1673022300000|2023-01-06 16:25:00|1880.2|1879|1879.2|1878|1880.2|1879|1879.2|1878|226
1673022600000|2023-01-06 16:30:00|1878.7|1877.5|1879.7|1878.5|1879.7|1878.5|1878.7|1877.5|211
1673022900000|2023-01-06 16:35:00|1879.4|1878.2|1880.7|1879.5|1880.7|1879.5|1879.2|1878|147
1673023200000|2023-01-06 16:40:00|1880.9|1879.7|1881.2|1880|1881.7|1880.5|1880.7|1879.5|65
1673023500000|2023-01-06 16:45:00|1881.7|1880.5|1881.7|1880.5|1881.9|1880.7|1881.2|1880|69
1673023800000|2023-01-06 16:50:00|1881.9|1880.7|1882.7|1881.5|1883.2|1882|1881.7|1880.5|91
1673024100000|2023-01-06 16:55:00|1882.2|1881|1881.7|1880.5|1882.7|1881.5|1881.7|1880.5|28
1673024400000|2023-01-06 17:00:00|1881.9|1880.7|1881.7|1880.5|1882.2|1881|1881.7|1880.5|16
1673024700000|2023-01-06 17:05:00|1881.9|1880.7|1881.9|1880.7|1882.2|1881|1881.7|1880.5|28
1673025000000|2023-01-06 17:10:00|1882.2|1881|1881.2|1880|1882.2|1881|1881.2|1880|33
1673025300000|2023-01-06 17:15:00|1881.7|1880.5|1880.7|1879.5|1881.7|1880.5|1880.2|1879|166
1673025600000|2023-01-06 17:20:00|1880.2|1879|1880.2|1879|1880.7|1879.5|1879.7|1878.5|29
1673025900000|2023-01-06 17:25:00|1880.4|1879.2|1880.7|1879.5|1880.7|1879.5|1880.2|1879|20
1673026200000|2023-01-06 17:30:00|1881.2|1880|1880.2|1879|1881.2|1880|1880.2|1879|24
1673026500000|2023-01-06 17:35:00|1879.7|1878.5|1880.2|1879|1880.2|1879|1879.2|1878|27
1673026800000|2023-01-06 17:40:00|1879.9|1878.7|1879.2|1878|1880.2|1879|1878.7|1877.5|46
1673027100000|2023-01-06 17:45:00|1879.7|1878.5|1880.2|1879|1880.2|1879|1879.7|1878.5|10
1673027400000|2023-01-06 17:50:00|1879.9|1878.7|1878.7|1877.5|1880.2|1879|1878.7|1877.5|66
1673027700000|2023-01-06 17:55:00|1879.2|1878|1879.2|1878|1879.2|1878|1878.2|1877|36
1673028000000|2023-01-06 18:00:00|1879.7|1878.5|1879.7|1878.5|1879.7|1878.5|1878.7|1877.5|38
1673028300000|2023-01-06 18:05:00|1880.2|1879|1880.2|1879|1880.7|1879.5|1879.9|1878.7|38
1673028600000|2023-01-06 18:10:00|1880.7|1879.5|1880.7|1879.5|1881.2|1880|1880.7|1879.5|105
1673028900000|2023-01-06 18:15:00|1880.9|1879.7|1880.2|1879|1880.9|1879.7|1880.2|1879|112
1673029200000|2023-01-06 18:20:00|1880.7|1879.5|1880.2|1879|1880.7|1879.5|1880.2|1879|29
1673029500000|2023-01-06 18:25:00|1880.7|1879.5|1881.7|1880.5|1881.7|1880.5|1880.7|1879.5|78
1673029800000|2023-01-06 18:30:00|1882.2|1881|1883.2|1882|1883.2|1882|1882.2|1881|16
1673030100000|2023-01-06 18:35:00|1882.7|1881.5|1883.2|1882|1883.2|1882|1882.7|1881.5|16
1673030400000|2023-01-06 18:40:00|1883.7|1882.5|1882.7|1881.5|1883.7|1882.5|1882.7|1881.5|27
1673030700000|2023-01-06 18:45:00|1883.2|1882|1882.7|1881.5|1883.2|1882|1882.7|1881.5|23
1673031000000|2023-01-06 18:50:00|1882.4|1881.2|1882.7|1881.5|1882.7|1881.5|1882.2|1881|45
1673031300000|2023-01-06 18:55:00|1883.2|1882|1883.2|1882|1883.2|1882|1882.7|1881.5|40
1673031600000|2023-01-06 19:00:00|1883.7|1882.5|1883.2|1882|1883.7|1882.5|1882.7|1881.5|54
1673031900000|2023-01-06 19:05:00|1883.7|1882.5|1884.2|1883|1884.2|1883|1883.2|1882|63
1673032200000|2023-01-06 19:10:00|1884.4|1883.2|1885.7|1884.5|1885.7|1884.5|1884.2|1883|63
1673032500000|2023-01-06 19:15:00|1885.9|1884.7|1886.2|1885|1886.2|1885|1885.7|1884.5|109
1673032800000|2023-01-06 19:20:00|1886.4|1885.2|1886.2|1885|1886.7|1885.5|1886.2|1885|99
1673033100000|2023-01-06 19:25:00|1886.7|1885.5|1885.2|1884|1886.7|1885.5|1885.2|1884|144
1673033400000|2023-01-06 19:30:00|1885.4|1884.2|1885.2|1884|1885.7|1884.5|1885.2|1884|105
1673033700000|2023-01-06 19:35:00|1884.9|1883.7|1886.2|1885|1886.2|1885|1884.7|1883.5|85
1673034000000|2023-01-06 19:40:00|1885.7|1884.5|1887.2|1886|1887.2|1886|1885.7|1884.5|83
1673034300000|2023-01-06 19:45:00|1886.9|1885.7|1886.7|1885.5|1887.2|1886|1886.2|1885|36
1673034600000|2023-01-06 19:50:00|1887.2|1886|1887.2|1886|1887.2|1886|1886.7|1885.5|34
1673034900000|2023-01-06 19:55:00|1887.7|1886.5|1886.2|1885|1887.7|1886.5|1886.2|1885|17
1673035200000|2023-01-06 20:00:00|1886.7|1885.5|1887.7|1886.5|1888.2|1887|1886.2|1885|35
1673035500000|2023-01-06 20:05:00|1887.4|1886.2|1888.2|1887|1888.2|1887|1887.2|1886|49
1673035800000|2023-01-06 20:10:00|1887.7|1886.5|1887.2|1886|1888.2|1887|1886.7|1885.5|34
1673036100000|2023-01-06 20:15:00|1887.7|1886.5|1886.7|1885.5|1887.7|1886.5|1886.2|1885|98
1673036400000|2023-01-06 20:20:00|1886.2|1885|1886.7|1885.5|1886.7|1885.5|1885.7|1884.5|51
1673036700000|2023-01-06 20:25:00|1886.9|1885.7|1886.7|1885.5|1887.2|1886|1886.7|1885.5|29
1673037000000|2023-01-06 20:30:00|1887.2|1886|1887.7|1886.5|1887.7|1886.5|1887.2|1886|68
1673037300000|2023-01-06 20:35:00|1887.4|1886.2|1887.2|1886|1887.7|1886.5|1886.7|1885.5|62
1673037600000|2023-01-06 20:40:00|1887.7|1886.5|1887.7|1886.5|1887.7|1886.5|1887.7|1886.5|79
1673037900000|2023-01-06 20:45:00|1888.2|1887|1887.4|1886.2|1888.2|1887|1887.4|1886.2|133
1673038200000|2023-01-06 20:50:00|1887.7|1886.5|1885.3|1883.3|1887.7|1886.5|1885.2|1883.2|57
1673038500000|2023-01-06 20:55:00|1885.6|1883.6|1885.9|1883.9|1885.9|1883.9|1884.9|1882.9|0
1673038800000|2023-01-06 21:00:00|1885.8|1883.8|1884.7|1882.7|1886.2|1884.2|1884.7|1882.7|10
1673039100000|2023-01-06 21:05:00|1884.8|1882.8|1885.4|1883.4|1885.5|1883.5|1884.8|1882.8|0
1673039400000|2023-01-06 21:10:00|1885.5|1883.5|1885.7|1883.7|1885.9|1883.9|1885.4|1883.4|0
1673039700000|2023-01-06 21:15:00|1885.5|1883.5|1885.9|1883.9|1886.1|1884.1|1885.5|1883.5|0
1673040300000|2023-01-06 21:25:00|1885.8|1883.8|1884.8|1882.8|1885.8|1883.8|1884.8|1882.8|0
1673040600000|2023-01-06 21:30:00|1885|1883|1885|1883|1885|1883|1884.8|1882.8|0
1673040900000|2023-01-06 21:35:00|1884.7|1882.7|1884.2|1882.2|1884.8|1882.8|1884.2|1882.2|0
1673041200000|2023-01-06 21:40:00|1884.4|1882.4|1884.9|1882.9|1884.9|1882.9|1884.4|1882.4|0
1673041500000|2023-01-06 21:45:00|1885|1883|1884.7|1882.7|1885|1883|1884.7|1882.7|0
1673041800000|2023-01-06 21:50:00|1884.4|1882.4|1884.2|1882.2|1884.5|1882.5|1883.9|1881.9|0
1673042100000|2023-01-06 21:55:00|1884.1|1882.1|1884.1|1882.1|1884.2|1882.2|1884|1882|0
1673218800000|2023-01-08 23:00:00|1886.5|1884.5|1886.9|1884.9|1886.9|1884.9|1885.9|1883.9|0
1673219100000|2023-01-08 23:05:00|1886.7|1884.7|1887|1885|1887|1885|1886.5|1884.5|0
1673219400000|2023-01-08 23:10:00|1887.2|1885.2|1887.4|1885.4|1887.6|1885.6|1887|1885|0
1673219700000|2023-01-08 23:15:00|1887.3|1885.3|1887.3|1885.3|1887.6|1885.6|1887.2|1885.2|0
1673220000000|2023-01-08 23:20:00|1887.2|1885.2|1886.7|1884.7|1887.2|1885.2|1886.6|1884.6|0
1673220300000|2023-01-08 23:25:00|1886.6|1884.6|1885.3|1883.3|1886.7|1884.7|1884.9|1882.9|0
1673220600000|2023-01-08 23:30:00|1885.4|1883.4|1891|1889|1891.2|1889.2|1885.4|1883.4|0
1673220900000|2023-01-08 23:35:00|1891.3|1889.3|1887.5|1885.5|1891.3|1889.3|1887.3|1885.3|0
1673221200000|2023-01-08 23:40:00|1887.4|1885.4|1888.5|1886.5|1889|1887|1887.4|1885.4|0
1673221500000|2023-01-08 23:45:00|1888.4|1886.4|1887.8|1885.8|1888.9|1886.9|1887.6|1885.6|0
1673221800000|2023-01-08 23:50:00|1888.1|1886.1|1886.2|1884.2|1888.4|1886.4|1886|1884|0
1673222100000|2023-01-08 23:55:00|1886.3|1884.3|1886.5|1884.5|1886.5|1884.5|1885.8|1883.8|0
1673222400000|2023-01-09 00:00:00|1886.3|1884.3|1885.4|1883.4|1886.5|1884.5|1884.7|1882.7|0
1673222700000|2023-01-09 00:05:00|1884.5|1882.5|1885.3|1883.3|1887|1885|1884.5|1882.5|0
1673223000000|2023-01-09 00:10:00|1885|1883|1885.1|1883.1|1885.8|1883.8|1885|1883|0
1673223300000|2023-01-09 00:15:00|1885.2|1883.2|1884.3|1882.3|1885.5|1883.5|1884.2|1882.2|0
1673223600000|2023-01-09 00:20:00|1884.2|1882.2|1885.4|1883.4|1885.4|1883.4|1884.2|1882.2|0
1673223900000|2023-01-09 00:25:00|1885.6|1883.6|1886.7|1884.7|1887|1885|1885.6|1883.6|0
1673224200000|2023-01-09 00:30:00|1886.6|1884.6|1887.1|1885.1|1887.7|1885.7|1886.6|1884.6|0
1673224500000|2023-01-09 00:35:00|1887.4|1885.4|1887.2|1885.2|1888.2|1886.2|1887.2|1885.2|0
1673224800000|2023-01-09 00:40:00|1887.4|1885.4|1888.3|1886.3|1888.4|1886.4|1887.4|1885.4|0
1673225100000|2023-01-09 00:45:00|1888.4|1886.4|1889.1|1887.1|1889.3|1887.3|1888|1886|0
1673225400000|2023-01-09 00:50:00|1889.2|1887.2|1889|1887|1889.7|1887.7|1888.5|1886.5|0
1673225700000|2023-01-09 00:55:00|1888.9|1886.9|1888.3|1886.3|1888.9|1886.9|1887.8|1885.8|0
1673226000000|2023-01-09 01:00:00|1888.6|1886.6|1887.8|1885.8|1889.1|1887.1|1887.6|1885.6|0
1673226300000|2023-01-09 01:05:00|1888|1886|1887.3|1885.3|1888.3|1886.3|1886.9|1884.9|0
1673226600000|2023-01-09 01:10:00|1887.1|1885.1|1887.8|1885.8|1887.9|1885.9|1887|1885|0
1673226900000|2023-01-09 01:15:00|1887.6|1885.6|1888.7|1886.7|1889.1|1887.1|1887.6|1885.6|0
1673227200000|2023-01-09 01:20:00|1888.8|1886.8|1890|1888|1890|1888|1888.7|1886.7|0
1673227500000|2023-01-09 01:25:00|1889.9|1887.9|1889|1887|1890.2|1888.2|1889|1887|0
1673227800000|2023-01-09 01:30:00|1889.3|1887.3|1888.9|1886.9|1890.4|1888.4|1888.8|1886.8|0
1673228100000|2023-01-09 01:35:00|1888.8|1886.8|1890.1|1888.1|1890.5|1888.5|1888.6|1886.6|0
1673228400000|2023-01-09 01:40:00|1889.7|1887.7|1888.8|1886.8|1890.5|1888.5|1888.3|1886.3|0
1673228700000|2023-01-09 01:45:00|1889|1887|1889.2|1887.2|1889.2|1887.2|1888.8|1886.8|0
1673229000000|2023-01-09 01:50:00|1889.1|1887.1|1889.3|1887.3|1889.6|1887.6|1889|1887|0
1673229300000|2023-01-09 01:55:00|1889.1|1887.1|1888.6|1886.6|1890.4|1888.4|1888.2|1886.2|0
1673229600000|2023-01-09 02:00:00|1888.8|1886.8|1888.2|1886.2|1889.3|1887.3|1888.2|1886.2|0
1673229900000|2023-01-09 02:05:00|1888.3|1886.3|1888.2|1886.2|1888.6|1886.6|1887.9|1885.9|0
1673230200000|2023-01-09 02:10:00|1888.1|1886.1|1887.1|1885.1|1888.1|1886.1|1887.1|1885.1|0
1673230500000|2023-01-09 02:15:00|1887.2|1885.2|1886.5|1884.5|1887.4|1885.4|1886.3|1884.3|0
1673230800000|2023-01-09 02:20:00|1886.6|1884.6|1886.1|1884.1|1887.2|1885.2|1886.1|1884.1|0
1673231100000|2023-01-09 02:25:00|1886.4|1884.4|1886.3|1884.3|1886.7|1884.7|1886.2|1884.2|0
1673231400000|2023-01-09 02:30:00|1886.5|1884.5|1887.1|1885.1|1887.3|1885.3|1886|1884|0
1673231700000|2023-01-09 02:35:00|1887|1885|1887|1885|1887.9|1885.9|1886.8|1884.8|0
1673232000000|2023-01-09 02:40:00|1886.9|1884.9|1886.9|1884.9|1888.2|1886.2|1886|1884|0
1673232300000|2023-01-09 02:45:00|1886.9|1884.9|1885.9|1883.9|1887.2|1885.2|1885.8|1883.8|0
1673232600000|2023-01-09 02:50:00|1886|1884|1886.9|1884.9|1886.9|1884.9|1885.8|1883.8|0
1673232900000|2023-01-09 02:55:00|1886.7|1884.7|1886.1|1884.1|1887|1885|1886.1|1884.1|0
1673233200000|2023-01-09 03:00:00|1886.4|1884.4|1885.2|1883.2|1887.3|1885.3|1884.9|1882.9|0
1673233500000|2023-01-09 03:05:00|1885.6|1883.6|1885.4|1883.4|1885.8|1883.8|1885.4|1883.4|0
1673233800000|2023-01-09 03:10:00|1885.1|1883.1|1885.5|1883.5|1885.5|1883.5|1885.1|1883.1|0
1673234100000|2023-01-09 03:15:00|1885.3|1883.3|1885.9|1883.9|1886.4|1884.4|1884.8|1882.8|0
1673234400000|2023-01-09 03:20:00|1886.1|1884.1|1886.4|1884.4|1886.4|1884.4|1886|1884|0
1673234700000|2023-01-09 03:25:00|1886.5|1884.5|1886.4|1884.4|1886.8|1884.8|1886.4|1884.4|0
1673235000000|2023-01-09 03:30:00|1886.5|1884.5|1886.7|1884.7|1886.7|1884.7|1886.5|1884.5|0
1673235300000|2023-01-09 03:35:00|1886.6|1884.6|1886.7|1884.7|1886.8|1884.8|1886.3|1884.3|0
1673235900000|2023-01-09 03:45:00|1886.9|1884.9|1887.3|1885.3|1887.3|1885.3|1886.9|1884.9|0
1673236200000|2023-01-09 03:50:00|1887.5|1885.5|1887.3|1885.3|1887.5|1885.5|1887|1885|0
1673236500000|2023-01-09 03:55:00|1887.1|1885.1|1887.3|1885.3|1887.3|1885.3|1887.1|1885.1|0
1673236800000|2023-01-09 04:00:00|1887.1|1885.1|1887.3|1885.3|1887.3|1885.3|1887.1|1885.1|0
1673237100000|2023-01-09 04:05:00|1887|1885|1887|1885|1887.3|1885.3|1887|1885|0
1673237400000|2023-01-09 04:10:00|1886.8|1884.8|1887.6|1885.6|1887.9|1885.9|1886.7|1884.7|0
1673237700000|2023-01-09 04:15:00|1887.8|1885.8|1886.4|1884.4|1887.9|1885.9|1886.4|1884.4|0
1673238000000|2023-01-09 04:20:00|1886.6|1884.6|1886.6|1884.6|1886.6|1884.6|1886.6|1884.6|0
1673238300000|2023-01-09 04:25:00|1886.8|1884.8|1888.1|1886.1|1888.1|1886.1|1886.2|1884.2|0
1673238600000|2023-01-09 04:30:00|1888|1886|1888.1|1886.1|1888.3|1886.3|1887.6|1885.6|0
1673238900000|2023-01-09 04:35:00|1888|1886|1887.8|1885.8|1888.4|1886.4|1887.8|1885.8|0
1673239200000|2023-01-09 04:40:00|1887.7|1885.7|1888.1|1886.1|1888.7|1886.7|1887.6|1885.6|0
1673239500000|2023-01-09 04:45:00|1888.3|1886.3|1889.2|1887.2|1889.2|1887.2|1887.7|1885.7|0
1673239800000|2023-01-09 04:50:00|1889|1887|1889.2|1887.2|1889.2|1887.2|1888.8|1886.8|0
1673240100000|2023-01-09 04:55:00|1889.1|1887.1|1889|1887|1890|1888|1888.5|1886.5|0
1673240400000|2023-01-09 05:00:00|1888.8|1886.8|1888.8|1886.8|1889.2|1887.2|1888.8|1886.8|0
1673240700000|2023-01-09 05:05:00|1889|1887|1888.6|1886.6|1889.4|1887.4|1888.5|1886.5|0
1673241000000|2023-01-09 05:10:00|1888.8|1886.8|1889.1|1887.1|1889.7|1887.7|1888.2|1886.2|0
1673241300000|2023-01-09 05:15:00|1889.2|1887.2|1888.6|1886.6|1890|1888|1888.1|1886.1|0
1673241600000|2023-01-09 05:20:00|1888.4|1886.4|1888.3|1886.3|1888.7|1886.7|1888.3|1886.3|0
1673241900000|2023-01-09 05:25:00|1888.5|1886.5|1888.2|1886.2|1888.5|1886.5|1887.6|1885.6|0
1673242200000|2023-01-09 05:30:00|1888.3|1886.3|1889.9|1887.9|1889.9|1887.9|1888.1|1886.1|0
1673242500000|2023-01-09 05:35:00|1890|1888|1889.6|1887.6|1890.3|1888.3|1889.6|1887.6|0
1673242800000|2023-01-09 05:40:00|1889.5|1887.5|1889.6|1887.6|1889.7|1887.7|1889.5|1887.5|0
1673243100000|2023-01-09 05:45:00|1889.3|1887.3|1889|1887|1889.3|1887.3|1889|1887|0
1673243400000|2023-01-09 05:50:00|1888.8|1886.8|1889.8|1887.8|1889.9|1887.9|1888.8|1886.8|0
1673243700000|2023-01-09 05:55:00|1889.6|1887.6|1890.3|1888.3|1890.5|1888.5|1889.5|1887.5|0
1673244000000|2023-01-09 06:00:00|1890.5|1888.5|1889.3|1887.3|1890.7|1888.7|1889.1|1887.1|0
1673244300000|2023-01-09 06:05:00|1889|1887|1889|1887|1889.3|1887.3|1888.8|1886.8|0
1673244600000|2023-01-09 06:10:00|1888.8|1886.8|1888.5|1886.5|1888.9|1886.9|1888|1886|0
1673244900000|2023-01-09 06:15:00|1888.3|1886.3|1889|1887|1889.2|1887.2|1888.3|1886.3|0
1673245200000|2023-01-09 06:20:00|1888.8|1886.8|1888.7|1886.7|1888.8|1886.8|1888.5|1886.5|0
1673245500000|2023-01-09 06:25:00|1889|1887|1889.6|1887.6|1889.7|1887.7|1889|1887|0
1673245800000|2023-01-09 06:30:00|1889.3|1887.3|1888.9|1886.9|1889.3|1887.3|1888.9|1886.9|0
1673246100000|2023-01-09 06:35:00|1889|1887|1889|1887|1889|1887|1888.9|1886.9|0
1673246400000|2023-01-09 06:40:00|1888.9|1886.9|1888.9|1886.9|1889|1887|1888.9|1886.9|0
1673246700000|2023-01-09 06:45:00|1889.2|1887.2|1888.9|1886.9|1889.3|1887.3|1888.9|1886.9|0
1673247000000|2023-01-09 06:50:00|1889.2|1887.2|1889.4|1887.4|1889.4|1887.4|1888.9|1886.9|0
1673247300000|2023-01-09 06:55:00|1889.5|1887.5|1888.9|1886.9|1889.5|1887.5|1888.9|1886.9|0
1673247600000|2023-01-09 07:00:00|1888.6|1886.6|1887.9|1885.9|1888.6|1886.6|1887.7|1885.7|0
1673247900000|2023-01-09 07:05:00|1887.8|1885.8|1887.9|1885.9|1888.1|1886.1|1887.5|1885.5|0
1673248200000|2023-01-09 07:10:00|1887.7|1885.7|1888.5|1886.5|1888.7|1886.7|1887|1885|0
1673248500000|2023-01-09 07:15:00|1888.7|1886.7|1888.7|1886.7|1889|1887|1888.4|1886.4|0
1673248800000|2023-01-09 07:20:00|1888.9|1886.9|1888.7|1886.7|1889|1887|1888.5|1886.5|0
1673249100000|2023-01-09 07:25:00|1888.8|1886.8|1889|1887|1889.2|1887.2|1888.6|1886.6|0
1673249400000|2023-01-09 07:30:00|1889.2|1887.2|1889|1887|1889.7|1887.7|1888.6|1886.6|0
1673249700000|2023-01-09 07:35:00|1889.2|1887.2|1888.1|1886.1|1889.2|1887.2|1887.9|1885.9|0
1673250000000|2023-01-09 07:40:00|1887.9|1885.9|1888.1|1886.1|1888.4|1886.4|1887.6|1885.6|0
1673250300000|2023-01-09 07:45:00|1887.9|1885.9|1887.7|1885.7|1888.1|1886.1|1887.5|1885.5|0
1673250600000|2023-01-09 07:50:00|1887.9|1885.9|1887.6|1885.6|1888.2|1886.2|1887.6|1885.6|0
1673250900000|2023-01-09 07:55:00|1887.5|1885.5|1887.9|1885.9|1887.9|1885.9|1887.2|1885.2|0
1673251200000|2023-01-09 08:00:00|1887.7|1885.7|1886.9|1884.9|1887.8|1885.8|1886.2|1884.2|0
1673251500000|2023-01-09 08:05:00|1886.7|1884.7|1886.9|1884.9|1887|1885|1886.2|1884.2|0
1673251800000|2023-01-09 08:10:00|1887|1885|1886.8|1884.8|1887.6|1885.6|1886.4|1884.4|0
1673252100000|2023-01-09 08:15:00|1886.9|1884.9|1887.3|1885.3|1887.6|1885.6|1886.2|1884.2|0
1673252400000|2023-01-09 08:20:00|1887.5|1885.5|1887.5|1885.5|1888|1886|1887|1885|0
1673252700000|2023-01-09 08:25:00|1887.3|1885.3|1887.4|1885.4|1888|1886|1887|1885|0
1673253000000|2023-01-09 08:30:00|1887.5|1885.5|1886.3|1884.3|1887.7|1885.7|1886.3|1884.3|0
1673253300000|2023-01-09 08:35:00|1886.5|1884.5|1886.4|1884.4|1887|1885|1886.2|1884.2|0
1673253600000|2023-01-09 08:40:00|1886.6|1884.6|1887|1885|1887|1885|1886.2|1884.2|0
1673253900000|2023-01-09 08:45:00|1887.1|1885.1|1886.7|1884.7|1887.4|1885.4|1886.3|1884.3|0
1673254200000|2023-01-09 08:50:00|1886.5|1884.5|1886.4|1884.4|1886.7|1884.7|1886.2|1884.2|0
1673254500000|2023-01-09 08:55:00|1886.7|1884.7|1886.5|1884.5|1886.7|1884.7|1886.3|1884.3|0
1673254800000|2023-01-09 09:00:00|1886.6|1884.6|1887.5|1885.5|1887.5|1885.5|1886.3|1884.3|0
1673255100000|2023-01-09 09:05:00|1887.4|1885.4|1887.7|1885.7|1887.8|1885.8|1887.1|1885.1|0
1673255400000|2023-01-09 09:10:00|1887.8|1885.8|1888|1886|1888.2|1886.2|1887.5|1885.5|0
1673255700000|2023-01-09 09:15:00|1888.1|1886.1|1889.1|1887.1|1889.5|1887.5|1887.8|1885.8|0
1673256000000|2023-01-09 09:20:00|1889.2|1887.2|1889.6|1887.6|1889.7|1887.7|1889.1|1887.1|0
1673256300000|2023-01-09 09:25:00|1889.5|1887.5|1889.5|1887.5|1890|1888|1889.1|1887.1|0
1673256600000|2023-01-09 09:30:00|1889.2|1887.2|1889.9|1887.9|1889.9|1887.9|1889|1887|0
1673256900000|2023-01-09 09:35:00|1889.7|1887.7|1890.2|1888.2|1890.5|1888.5|1889.5|1887.5|0
1673257200000|2023-01-09 09:40:00|1890.3|1888.3|1891.3|1889.3|1891.3|1889.3|1889.9|1887.9|0
1673257500000|2023-01-09 09:45:00|1891.6|1889.6|1890.9|1888.9|1891.6|1889.6|1890.6|1888.6|0
1673257800000|2023-01-09 09:50:00|1891|1889|1890.2|1888.2|1891|1889|1889.8|1887.8|0
1673258100000|2023-01-09 09:55:00|1890.3|1888.3|1890.8|1888.8|1890.8|1888.8|1890.1|1888.1|0
1673258400000|2023-01-09 10:00:00|1890.6|1888.6|1890.1|1888.1|1890.8|1888.8|1890.1|1888.1|0
1673258700000|2023-01-09 10:05:00|1890|1888|1890.5|1888.5|1890.9|1888.9|1889.8|1887.8|0
1673259000000|2023-01-09 10:10:00|1890.7|1888.7|1890.9|1888.9|1891.2|1889.2|1890.5|1888.5|0
1673259300000|2023-01-09 10:15:00|1891|1889|1890.9|1888.9|1891.3|1889.3|1890.2|1888.2|0
1673259600000|2023-01-09 10:20:00|1891.1|1889.1|1891|1889|1891.6|1889.6|1891|1889|0
1673259900000|2023-01-09 10:25:00|1891.3|1889.3|1892|1890|1892.2|1890.2|1891.3|1889.3|0
1673260200000|2023-01-09 10:30:00|1892.1|1890.1|1891.1|1889.1|1892.2|1890.2|1891.1|1889.1|0
1673260500000|2023-01-09 10:35:00|1891.2|1889.2|1891.1|1889.1|1891.6|1889.6|1891|1889|0
1673260800000|2023-01-09 10:40:00|1891.2|1889.2|1891.3|1889.3|1891.5|1889.5|1891|1889|0
1673261100000|2023-01-09 10:45:00|1891.2|1889.2|1891.4|1889.4|1891.8|1889.8|1891.1|1889.1|0
1673261400000|2023-01-09 10:50:00|1891.6|1889.6|1891.1|1889.1|1891.6|1889.6|1891|1889|0
1673261700000|2023-01-09 10:55:00|1891.2|1889.2|1892.1|1890.1|1892.4|1890.4|1891.2|1889.2|0
1673262000000|2023-01-09 11:00:00|1891.9|1889.9|1892.2|1890.2|1892.5|1890.5|1891.7|1889.7|0
1673262300000|2023-01-09 11:05:00|1892|1890|1891.2|1889.2|1892.2|1890.2|1891.1|1889.1|0
1673262600000|2023-01-09 11:10:00|1891.1|1889.1|1891|1889|1891.5|1889.5|1890.5|1888.5|0
1673262900000|2023-01-09 11:15:00|1891.2|1889.2|1891.1|1889.1|1891.5|1889.5|1891.1|1889.1|0
1673263200000|2023-01-09 11:20:00|1891|1889|1890.7|1888.7|1891|1889|1890.2|1888.2|0
1673263500000|2023-01-09 11:25:00|1890.8|1888.8|1890.6|1888.6|1891.1|1889.1|1890.4|1888.4|0
1673263800000|2023-01-09 11:30:00|1890.5|1888.5|1890.1|1888.1|1890.6|1888.6|1889.8|1887.8|0
1673264100000|2023-01-09 11:35:00|1890.2|1888.2|1889.8|1887.8|1890.6|1888.6|1889.8|1887.8|0
1673264400000|2023-01-09 11:40:00|1889.9|1887.9|1890.2|1888.2|1890.2|1888.2|1889.8|1887.8|0
1673264700000|2023-01-09 11:45:00|1890.1|1888.1|1890.4|1888.4|1890.5|1888.5|1889.8|1887.8|0
1673265000000|2023-01-09 11:50:00|1890.1|1888.1|1890.5|1888.5|1890.8|1888.8|1890.1|1888.1|0
1673265300000|2023-01-09 11:55:00|1890.4|1888.4|1890|1888|1890.5|1888.5|1889.9|1887.9|0
1673265600000|2023-01-09 12:00:00|1889.8|1887.8|1890.9|1888.9|1890.9|1888.9|1889.8|1887.8|0
1673265900000|2023-01-09 12:05:00|1890.8|1888.8|1890.9|1888.9|1890.9|1888.9|1890.5|1888.5|0
1673266200000|2023-01-09 12:10:00|1890.8|1888.8|1890.6|1888.6|1890.9|1888.9|1890.2|1888.2|0
1673266500000|2023-01-09 12:15:00|1890.5|1888.5|1890.5|1888.5|1890.9|1888.9|1890.2|1888.2|0
1673266800000|2023-01-09 12:20:00|1890.4|1888.4|1890.9|1888.9|1890.9|1888.9|1890.2|1888.2|0
1673267100000|2023-01-09 12:25:00|1890.7|1888.7|1890.2|1888.2|1890.7|1888.7|1889.9|1887.9|0
1673267400000|2023-01-09 12:30:00|1890.1|1888.1|1891|1889|1891.7|1889.7|1889.9|1887.9|0
1673267700000|2023-01-09 12:35:00|1891.2|1889.2|1891.4|1889.4|1892|1890|1891|1889|0
1673268000000|2023-01-09 12:40:00|1891.3|1889.3|1891.3|1889.3|1891.3|1889.3|1890.9|1888.9|0
1673268300000|2023-01-09 12:45:00|1891|1889|1891.2|1889.2|1891.5|1889.5|1890.9|1888.9|0
1673268600000|2023-01-09 12:50:00|1891.1|1889.1|1891.3|1889.3|1891.5|1889.5|1891.1|1889.1|0
1673268900000|2023-01-09 12:55:00|1891.2|1889.2|1891.2|1889.2|1891.6|1889.6|1891.2|1889.2|0
1673269200000|2023-01-09 13:00:00|1891|1889|1889.8|1887.8|1891.2|1889.2|1889.8|1887.8|0
1673269500000|2023-01-09 13:05:00|1889.7|1887.7|1889.4|1887.4|1889.7|1887.7|1889.1|1887.1|0
1673269800000|2023-01-09 13:10:00|1889.5|1887.5|1889.2|1887.2|1889.8|1887.8|1888.5|1886.5|0
1673270100000|2023-01-09 13:15:00|1889.4|1887.4|1889.6|1887.6|1889.9|1887.9|1889.2|1887.2|0
1673270400000|2023-01-09 13:20:00|1889.9|1887.9|1890.2|1888.2|1891|1889|1889.9|1887.9|0
1673270700000|2023-01-09 13:25:00|1890|1888|1890.8|1888.8|1890.8|1888.8|1889.7|1887.7|0
1673271000000|2023-01-09 13:30:00|1890.7|1888.7|1891.1|1889.1|1891.6|1889.6|1889.8|1887.8|0
1673271300000|2023-01-09 13:35:00|1890.9|1888.9|1890.5|1888.5|1891.3|1889.3|1890.4|1888.4|0
1673271600000|2023-01-09 13:40:00|1890.8|1888.8|1890.7|1888.7|1891.2|1889.2|1890.5|1888.5|0
1673271900000|2023-01-09 13:45:00|1890.8|1888.8|1890.4|1888.4|1891.1|1889.1|1890.3|1888.3|0
1673272200000|2023-01-09 13:50:00|1890.5|1888.5|1890.5|1888.5|1890.6|1888.6|1890.4|1888.4|0
1673272500000|2023-01-09 13:55:00|1890.6|1888.6|1889.7|1887.7|1890.6|1888.6|1889.4|1887.4|0
1673272800000|2023-01-09 14:00:00|1889.6|1887.6|1891.4|1889.4|1891.4|1889.4|1889.1|1887.1|0
1673273100000|2023-01-09 14:05:00|1891.5|1889.5|1890.7|1888.7|1891.7|1889.7|1890.4|1888.4|0
1673273400000|2023-01-09 14:10:00|1890.8|1888.8|1891.4|1889.4|1891.4|1889.4|1890.7|1888.7|0
1673273700000|2023-01-09 14:15:00|1891.2|1889.2|1891.1|1889.1|1891.4|1889.4|1890.7|1888.7|0
1673274000000|2023-01-09 14:20:00|1891|1889|1892.7|1890.7|1892.8|1890.8|1890.8|1888.8|0
1673274300000|2023-01-09 14:25:00|1892.5|1890.5|1892.8|1890.8|1893.2|1891.2|1892.3|1890.3|0
1673274600000|2023-01-09 14:30:00|1893|1891|1892.5|1890.5|1894.4|1892.4|1891.5|1889.5|0
1673274900000|2023-01-09 14:35:00|1892.4|1890.4|1892|1890|1892.9|1890.9|1890.3|1888.3|0
1673275200000|2023-01-09 14:40:00|1892.1|1890.1|1893.4|1891.4|1893.6|1891.6|1891|1889|0
1673275500000|2023-01-09 14:45:00|1893.7|1891.7|1895.2|1893.2|1895.6|1893.6|1893.7|1891.7|0
1673275800000|2023-01-09 14:50:00|1895.3|1893.3|1897|1895|1897.3|1895.3|1895.1|1893.1|0
1673276100000|2023-01-09 14:55:00|1897.1|1895.1|1898.3|1896.3|1898.3|1896.3|1896.8|1894.8|0
1673276400000|2023-01-09 15:00:00|1898.6|1896.6|1900|1898|1900|1898|1898.2|1896.2|0
1673276700000|2023-01-09 15:05:00|1899.9|1897.9|1899.3|1897.3|1900|1898|1898.9|1896.9|0
1673277000000|2023-01-09 15:10:00|1899.6|1897.6|1897.9|1895.9|1900|1898|1897.8|1895.8|0
1673277300000|2023-01-09 15:15:00|1898|1896|1899.6|1897.6|1900.1|1898.1|1898|1896|0
1673277600000|2023-01-09 15:20:00|1899.5|1897.5|1898.8|1896.8|1900.4|1898.4|1898.5|1896.5|0
1673277900000|2023-01-09 15:25:00|1898.6|1896.6|1899.1|1897.1|1899.8|1897.8|1898.4|1896.4|0
1673278200000|2023-01-09 15:30:00|1899.4|1897.4|1901.4|1899.4|1901.6|1899.6|1899.4|1897.4|0
1673278500000|2023-01-09 15:35:00|1901.5|1899.5|1902.1|1900.1|1902.2|1900.2|1901.4|1899.4|0
1673278800000|2023-01-09 15:40:00|1902.2|1900.2|1903.1|1901.1|1903.1|1901.1|1901.7|1899.7|0
1673279100000|2023-01-09 15:45:00|1903|1901|1904.3|1902.3|1904.3|1902.3|1902.9|1900.9|0
1673279400000|2023-01-09 15:50:00|1904|1902|1903.7|1901.7|1904|1902|1903.6|1901.6|0
1673279700000|2023-01-09 15:55:00|1904|1902|1903.1|1901.1|1904.3|1902.3|1902.8|1900.8|0
1673280000000|2023-01-09 16:00:00|1903.2|1901.2|1904|1902|1904|1902|1902.8|1900.8|0
1673280300000|2023-01-09 16:05:00|1903.9|1901.9|1904.6|1902.6|1904.7|1902.7|1903.9|1901.9|0
1673280600000|2023-01-09 16:10:00|1904.5|1902.5|1905.4|1903.4|1905.5|1903.5|1904.3|1902.3|0
1673280900000|2023-01-09 16:15:00|1905.5|1903.5|1905|1903|1905.8|1903.8|1905|1903|0
1673281200000|2023-01-09 16:20:00|1904.9|1902.9|1905.4|1903.4|1905.5|1903.5|1904.7|1902.7|0
1673281500000|2023-01-09 16:25:00|1905.5|1903.5|1905.1|1903.1|1906.1|1904.1|1905.1|1903.1|0
1673281800000|2023-01-09 16:30:00|1905.4|1903.4|1903|1901|1905.8|1903.8|1903|1901|0
1673282100000|2023-01-09 16:35:00|1903.2|1901.2|1903|1901|1904.9|1902.9|1903|1901|0
1673282400000|2023-01-09 16:40:00|1903.3|1901.3|1903.7|1901.7|1903.7|1901.7|1902.9|1900.9|0
1673282700000|2023-01-09 16:45:00|1903.5|1901.5|1904.3|1902.3|1904.5|1902.5|1903.5|1901.5|0
1673283000000|2023-01-09 16:50:00|1904.4|1902.4|1903.3|1901.3|1904.6|1902.6|1902.8|1900.8|0
1673283300000|2023-01-09 16:55:00|1903.5|1901.5|1902.6|1900.6|1903.5|1901.5|1902.3|1900.3|0
1673283600000|2023-01-09 17:00:00|1902.5|1900.5|1901.9|1899.9|1902.6|1900.6|1901.2|1899.2|0
1673283900000|2023-01-09 17:05:00|1901.8|1899.8|1901.5|1899.5|1901.9|1899.9|1901.1|1899.1|0
1673284200000|2023-01-09 17:10:00|1901.6|1899.6|1901.5|1899.5|1901.9|1899.9|1901.3|1899.3|0
1673284500000|2023-01-09 17:15:00|1901.2|1899.2|1901|1899|1901.2|1899.2|1900.6|1898.6|0
1673284800000|2023-01-09 17:20:00|1900.9|1898.9|1901.4|1899.4|1901.4|1899.4|1900.9|1898.9|0
1673285100000|2023-01-09 17:25:00|1901.3|1899.3|1902.1|1900.1|1902.1|1900.1|1901.3|1899.3|0
1673285400000|2023-01-09 17:30:00|1902|1900|1901.1|1899.1|1902.2|1900.2|1900.9|1898.9|0
1673285700000|2023-01-09 17:35:00|1901.3|1899.3|1899.8|1897.8|1901.3|1899.3|1899.5|1897.5|0
1673286000000|2023-01-09 17:40:00|1899.6|1897.6|1899.2|1897.2|1899.8|1897.8|1899.1|1897.1|0
1673286300000|2023-01-09 17:45:00|1899.1|1897.1|1899.8|1897.8|1900.3|1898.3|1899.1|1897.1|0
1673286600000|2023-01-09 17:50:00|1899.9|1897.9|1899.9|1897.9|1900.4|1898.4|1899.5|1897.5|0
1673286900000|2023-01-09 17:55:00|1900|1898|1900.2|1898.2|1900.3|1898.3|1899.6|1897.6|0
1673287200000|2023-01-09 18:00:00|1900.3|1898.3|1899.4|1897.4|1900.6|1898.6|1899.4|1897.4|0
1673287500000|2023-01-09 18:05:00|1899.6|1897.6|1899.6|1897.6|1899.8|1897.8|1899|1897|0
1673287800000|2023-01-09 18:10:00|1899.3|1897.3|1899.7|1897.7|1899.8|1897.8|1898.9|1896.9|0
1673288100000|2023-01-09 18:15:00|1899.6|1897.6|1900.4|1898.4|1900.7|1898.7|1899.6|1897.6|0
1673288400000|2023-01-09 18:20:00|1900.3|1898.3|1901.4|1899.4|1901.6|1899.6|1900.3|1898.3|0
1673288700000|2023-01-09 18:25:00|1901.2|1899.2|1901|1899|1901.2|1899.2|1900.3|1898.3|0
1673289000000|2023-01-09 18:30:00|1900.9|1898.9|1899.5|1897.5|1901|1899|1899.5|1897.5|0
1673289300000|2023-01-09 18:35:00|1899.4|1897.4|1898.1|1896.1|1899.4|1897.4|1897.3|1895.3|0
1673289600000|2023-01-09 18:40:00|1898|1896|1895.7|1893.7|1898.1|1896.1|1895.5|1893.5|0
1673289900000|2023-01-09 18:45:00|1895.5|1893.5|1895.8|1893.8|1895.8|1893.8|1894.7|1892.7|0
1673290200000|2023-01-09 18:50:00|1895.6|1893.6|1895.8|1893.8|1896.2|1894.2|1895.1|1893.1|0
1673290500000|2023-01-09 18:55:00|1895.9|1893.9|1896.2|1894.2|1896.5|1894.5|1895.4|1893.4|0
1673290800000|2023-01-09 19:00:00|1896.4|1894.4|1897.3|1895.3|1897.4|1895.4|1896.2|1894.2|0
1673291100000|2023-01-09 19:05:00|1897.2|1895.2|1896.1|1894.1|1897.3|1895.3|1894.5|1892.5|0
1673291400000|2023-01-09 19:10:00|1896.2|1894.2|1895.9|1893.9|1896.7|1894.7|1895.5|1893.5|0
1673291700000|2023-01-09 19:15:00|1895.8|1893.8|1896.2|1894.2|1896.2|1894.2|1895.4|1893.4|0
1673292000000|2023-01-09 19:20:00|1896.5|1894.5|1897.2|1895.2|1897.3|1895.3|1896.2|1894.2|0
1673292300000|2023-01-09 19:25:00|1897.3|1895.3|1896.2|1894.2|1897.3|1895.3|1895.7|1893.7|0
1673292600000|2023-01-09 19:30:00|1896.4|1894.4|1895.6|1893.6|1896.9|1894.9|1895.4|1893.4|0
1673292900000|2023-01-09 19:35:00|1895.5|1893.5|1894.7|1892.7|1895.8|1893.8|1894.3|1892.3|0
1673293200000|2023-01-09 19:40:00|1894.5|1892.5|1895.1|1893.1|1895.4|1893.4|1894.3|1892.3|0
1673293500000|2023-01-09 19:45:00|1895|1893|1894.5|1892.5|1895.5|1893.5|1894|1892|0
1673293800000|2023-01-09 19:50:00|1894.7|1892.7|1894.3|1892.3|1894.7|1892.7|1894|1892|0
1673294100000|2023-01-09 19:55:00|1894.1|1892.1|1891.7|1889.7|1894.3|1892.3|1891.3|1889.3|0
1673294400000|2023-01-09 20:00:00|1891.9|1889.9|1892|1890|1892.5|1890.5|1891.4|1889.4|0
1673294700000|2023-01-09 20:05:00|1892.1|1890.1|1891.8|1889.8|1892.5|1890.5|1891|1889|0
1673295000000|2023-01-09 20:10:00|1891.9|1889.9|1890.2|1888.2|1892.1|1890.1|1890.2|1888.2|0
1673295300000|2023-01-09 20:15:00|1890.3|1888.3|1891.4|1889.4|1891.6|1889.6|1890.1|1888.1|0
1673295600000|2023-01-09 20:20:00|1891.3|1889.3|1891.3|1889.3|1892.7|1890.7|1891.2|1889.2|0
1673295900000|2023-01-09 20:25:00|1891.2|1889.2|1890.5|1888.5|1891.4|1889.4|1890.1|1888.1|0
1673296200000|2023-01-09 20:30:00|1890.6|1888.6|1890.3|1888.3|1890.9|1888.9|1889|1887|0
1673296500000|2023-01-09 20:35:00|1890.5|1888.5|1889.4|1887.4|1890.5|1888.5|1889.4|1887.4|0
1673296800000|2023-01-09 20:40:00|1889.5|1887.5|1890.9|1888.9|1890.9|1888.9|1889|1887|0
1673297100000|2023-01-09 20:45:00|1890.8|1888.8|1889.1|1887.1|1890.9|1888.9|1888.3|1886.3|0
1673297400000|2023-01-09 20:50:00|1889.2|1887.2|1889.8|1887.8|1890.2|1888.2|1889.1|1887.1|0
1673297700000|2023-01-09 20:55:00|1889.7|1887.7|1888.4|1886.4|1889.7|1887.7|1887.8|1885.8|0
1673298000000|2023-01-09 21:00:00|1888.6|1886.6|1887.4|1885.4|1888.6|1886.6|1887.1|1885.1|0
1673298300000|2023-01-09 21:05:00|1887.5|1885.5|1887.4|1885.4|1887.5|1885.5|1887|1885|0
1673298600000|2023-01-09 21:10:00|1887.5|1885.5|1887.7|1885.7|1887.7|1885.7|1887.5|1885.5|0
1673298900000|2023-01-09 21:15:00|1887.6|1885.6|1887.7|1885.7|1887.7|1885.7|1887.6|1885.6|0
1673299200000|2023-01-09 21:20:00|1887.8|1885.8|1887.8|1885.8|1887.8|1885.8|1887.8|1885.8|0
1673299500000|2023-01-09 21:25:00|1887.7|1885.7|1888|1886|1888.2|1886.2|1887.7|1885.7|0
1673300100000|2023-01-09 21:35:00|1887.8|1885.8|1887.7|1885.7|1887.9|1885.9|1887.6|1885.6|0
1673300400000|2023-01-09 21:40:00|1887.8|1885.8|1888.3|1886.3|1888.3|1886.3|1887.8|1885.8|0
1673301000000|2023-01-09 21:50:00|1888.5|1886.5|1888.7|1886.7|1888.7|1886.7|1888.5|1886.5|0
1673301300000|2023-01-09 21:55:00|1888.6|1886.6|1888.4|1886.4|1888.7|1886.7|1888.1|1886.1|0
1673301600000|2023-01-09 22:00:00|1888.3|1886.3|1888.3|1886.3|1888.3|1886.3|1888.1|1886.1|0
1673301900000|2023-01-09 22:05:00|1888.1|1886.1|1888.1|1886.1|1888.2|1886.2|1888|1886|0
1673302200000|2023-01-09 22:10:00|1888|1886|1888.2|1886.2|1888.5|1886.5|1888|1886|0
1673302500000|2023-01-09 22:15:00|1888.3|1886.3|1888.2|1886.2|1888.4|1886.4|1888.2|1886.2|0
1673302800000|2023-01-09 22:20:00|1888.3|1886.3|1888.1|1886.1|1888.3|1886.3|1887.9|1885.9|0
1673303100000|2023-01-09 22:25:00|1888|1886|1888.3|1886.3|1888.4|1886.4|1888|1886|0
1673303400000|2023-01-09 22:30:00|1888.2|1886.2|1888.2|1886.2|1888.2|1886.2|1888.1|1886.1|0
1673304000000|2023-01-09 22:40:00|1888.3|1886.3|1888.2|1886.2|1888.3|1886.3|1888.2|1886.2|0
1673304300000|2023-01-09 22:45:00|1888.3|1886.3|1888.8|1886.8|1888.9|1886.9|1888.2|1886.2|0
1673304600000|2023-01-09 22:50:00|1888.7|1886.7|1888.7|1886.7|1888.8|1886.8|1888.7|1886.7|0
1673304900000|2023-01-09 22:55:00|1888.8|1886.8|1888.8|1886.8|1888.8|1886.8|1888.7|1886.7|0
1673305200000|2023-01-09 23:00:00|1888.6|1886.6|1888.4|1886.4|1889.4|1887.4|1888.4|1886.4|0
1673305500000|2023-01-09 23:05:00|1888.2|1886.2|1888.4|1886.4|1888.4|1886.4|1888.2|1886.2|0
1673305800000|2023-01-09 23:10:00|1888.6|1886.6|1888.4|1886.4|1888.8|1886.8|1888.3|1886.3|0
1673306100000|2023-01-09 23:15:00|1888.3|1886.3|1888.1|1886.1|1888.6|1886.6|1888.1|1886.1|0
1673306400000|2023-01-09 23:20:00|1888|1886|1888.2|1886.2|1888.3|1886.3|1888|1886|0
1673306700000|2023-01-09 23:25:00|1888.3|1886.3|1889.4|1887.4|1889.4|1887.4|1888.3|1886.3|0
1673307000000|2023-01-09 23:30:00|1889.2|1887.2|1889.3|1887.3|1890.6|1888.6|1888.7|1886.7|0
1673307300000|2023-01-09 23:35:00|1889.2|1887.2|1890.2|1888.2|1890.5|1888.5|1889.2|1887.2|0
1673307600000|2023-01-09 23:40:00|1890.1|1888.1|1889.1|1887.1|1890.7|1888.7|1889.1|1887.1|0
1673307900000|2023-01-09 23:45:00|1888.5|1886.5|1885.2|1884|1888.5|1887|1884.7|1883.5|1390
1673308200000|2023-01-09 23:50:00|1884.7|1883.5|1885.7|1884.5|1886.7|1885.5|1884.7|1883.5|411
1673308500000|2023-01-09 23:55:00|1885.2|1884|1888.7|1887.5|1888.7|1887.5|1884.2|1883|730
1673308800000|2023-01-10 00:00:00|1888.5|1887.7|1892|1891.2|1892.5|1891.7|1887.2|1886.4|2872
1673309100000|2023-01-10 00:05:00|1891.5|1890.7|1892|1891.2|1893.5|1892.7|1890|1889.2|1242
1673309400000|2023-01-10 00:10:00|1891.5|1890.7|1892.5|1891.7|1894|1893.2|1891.5|1890.7|811
1673309700000|2023-01-10 00:15:00|1892|1891.2|1893|1892.2|1894|1893.2|1892|1891.2|770
1673310000000|2023-01-10 00:20:00|1892.5|1891.7|1890.5|1889.7|1893|1892.2|1890.5|1889.7|412
1673310300000|2023-01-10 00:25:00|1890.2|1889.4|1889.7|1888.9|1890.5|1889.7|1887.5|1886.7|1042
1673310600000|2023-01-10 00:30:00|1889.5|1888.7|1886.5|1885.7|1890|1889.2|1886|1885.2|885
1673310900000|2023-01-10 00:35:00|1887|1886.2|1887.5|1886.7|1888.5|1887.7|1886.5|1885.7|617
1673311200000|2023-01-10 00:40:00|1887|1886.2|1886.5|1885.7|1887.5|1886.7|1886|1885.2|408
1673311500000|2023-01-10 00:45:00|1886|1885.2|1884.5|1883.7|1886|1885.2|1884.5|1883.7|835
1673311800000|2023-01-10 00:50:00|1885|1884.2|1882.5|1881.7|1885|1884.2|1882|1881.2|718
1673312100000|2023-01-10 00:55:00|1882|1881.2|1883.5|1882.7|1884.5|1883.7|1882|1881.2|356
1673312400000|2023-01-10 01:00:00|1884|1883.2|1884|1883.2|1884.7|1883.9|1883.5|1882.7|413
1673312700000|2023-01-10 01:05:00|1883.5|1882.7|1882.5|1881.7|1883.5|1882.7|1882.5|1881.7|454
1673313000000|2023-01-10 01:10:00|1882|1881.2|1883.5|1882.7|1883.5|1882.7|1882|1881.2|461
1673313300000|2023-01-10 01:15:00|1884|1883.2|1883.5|1882.7|1884.5|1883.7|1883|1882.2|377
1673313600000|2023-01-10 01:20:00|1883|1882.2|1885.5|1884.7|1885.5|1884.7|1883|1882.2|328
1673313900000|2023-01-10 01:25:00|1885|1884.2|1885.5|1884.7|1886.5|1885.7|1885|1884.2|290
1673314200000|2023-01-10 01:30:00|1885|1884.2|1884|1883.2|1885|1884.2|1884|1883.2|185
1673314500000|2023-01-10 01:35:00|1884.5|1883.7|1883.5|1882.7|1885|1884.2|1883.5|1882.7|225
1673314800000|2023-01-10 01:40:00|1884|1883.2|1884.5|1883.7|1885|1884.2|1884|1883.2|167
1673315100000|2023-01-10 01:45:00|1885|1884.2|1884.5|1883.7|1885.5|1884.7|1884.5|1883.7|155
1673315400000|2023-01-10 01:50:00|1884.7|1883.9|1885|1884.2|1885.5|1884.7|1884.5|1883.7|280
1673315700000|2023-01-10 01:55:00|1885.5|1884.7|1886|1885.2|1886.5|1885.7|1885.5|1884.7|317
1673316000000|2023-01-10 02:00:00|1886.5|1885.7|1886.5|1885.7|1887|1886.2|1885.5|1884.7|219
1673316300000|2023-01-10 02:05:00|1886|1885.2|1885.5|1884.7|1886|1885.2|1885|1884.2|240
1673316600000|2023-01-10 02:10:00|1886|1885.2|1885|1884.2|1886|1885.2|1885|1884.2|217
1673316900000|2023-01-10 02:15:00|||||||||31
1673317200000|2023-01-10 02:20:00|1884.7|1883.9|1884.5|1883.7|1885|1884.2|1884.5|1883.7|118
1673317500000|2023-01-10 02:25:00|1885|1884.2|1884|1883.2|1885|1884.2|1884|1883.2|239
1673317800000|2023-01-10 02:30:00|1883.5|1882.7|1879|1878.2|1883.5|1882.7|1879|1878.2|372
1673318100000|2023-01-10 02:35:00|1879.5|1878.7|1879|1878.2|1879.5|1878.7|1878|1877.2|447
1673318400000|2023-01-10 02:40:00|1878.7|1877.9|1878|1877.2|1879|1878.2|1878|1877.2|169
1673318700000|2023-01-10 02:45:00|1878.2|1877.4|1878.5|1877.7|1878.5|1877.7|1878|1877.2|209
1673319000000|2023-01-10 02:50:00|||||||||18
1673319300000|2023-01-10 02:55:00|1879|1878.2|1880|1879.2|1880|1879.2|1879|1878.2|176
1673319600000|2023-01-10 03:00:00|1879.5|1878.7|1879.5|1878.7|1879.5|1878.7|1879|1878.2|180
1673319900000|2023-01-10 03:05:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1879|1878.2|115
1673320200000|2023-01-10 03:10:00|1878.5|1877.7|1879.5|1878.7|1879.5|1878.7|1878.5|1877.7|134
1673320500000|2023-01-10 03:15:00|1880|1879.2|1879.5|1878.7|1880|1879.2|1879.5|1878.7|117
1673320800000|2023-01-10 03:20:00|1880|1879.2|1880|1879.2|1880|1879.2|1880|1879.2|70
1673321100000|2023-01-10 03:25:00|1879.5|1878.7|1880|1879.2|1880|1879.2|1879.5|1878.7|221
1673321400000|2023-01-10 03:30:00|1880.5|1879.7|1879.5|1878.7|1881|1880.2|1878.5|1877.7|925
1673321700000|2023-01-10 03:35:00|1879|1878.2|1880.5|1879.7|1880.5|1879.7|1879|1878.2|466
1673322000000|2023-01-10 03:40:00|1881|1880.2|1881|1880.2|1881|1880.2|1880.5|1879.7|198
1673322300000|2023-01-10 03:45:00|1880.5|1879.7|1881|1880.2|1881.5|1880.7|1880.5|1879.7|311
1673322600000|2023-01-10 03:50:00|1880.5|1879.7|1881|1880.2|1881.5|1880.7|1880.5|1879.7|288
1673322900000|2023-01-10 03:55:00|1880.5|1879.7|1881.5|1880.7|1881.5|1880.7|1880.5|1879.7|331
1673323200000|2023-01-10 04:00:00|1882|1881.2|1882|1881.2|1882|1881.2|1882|1881.2|150
1673323500000|2023-01-10 04:05:00|||||||||42
1673323800000|2023-01-10 04:10:00|1881.5|1880.7|1882|1881.2|1882|1881.2|1881.5|1880.7|295
1673324100000|2023-01-10 04:15:00|1881.5|1880.7|1880.5|1879.7|1881.5|1880.7|1880.5|1879.7|300
1673324400000|2023-01-10 04:20:00|1881|1880.2|1881.5|1880.7|1881.5|1880.7|1881|1880.2|162
1673324700000|2023-01-10 04:25:00|||||||||95
1673325000000|2023-01-10 04:30:00|1881|1880.2|1881|1880.2|1881|1880.2|1881|1880.2|426
1673325300000|2023-01-10 04:35:00|1881.5|1880.7|1881|1880.2|1881.5|1880.7|1881|1880.2|343
1673325600000|2023-01-10 04:40:00|||||||||117
1673325900000|2023-01-10 04:45:00|1881.5|1880.7|1881|1880.2|1881.5|1880.7|1881|1880.2|275
1673326200000|2023-01-10 04:50:00|||||||||63
1673326500000|2023-01-10 04:55:00|1881.2|1880.4|1881.5|1880.7|1881.5|1880.7|1881|1880.2|333
1673326800000|2023-01-10 05:00:00|1881|1880.2|1881|1880.2|1881|1880.2|1881|1880.2|377
1673327100000|2023-01-10 05:05:00|||||||||363
1673327400000|2023-01-10 05:10:00|||||||||64
1673327700000|2023-01-10 05:15:00|||||||||162
1673328000000|2023-01-10 05:20:00|||||||||173
1673328300000|2023-01-10 05:25:00|1881.5|1880.7|1881|1880.2|1881.5|1880.7|1881|1880.2|516
1673328600000|2023-01-10 05:30:00|1881.5|1880.7|1881.5|1880.7|1882|1881.2|1881.5|1880.7|354
1673328900000|2023-01-10 05:35:00|1881|1880.2|1881|1880.2|1881.2|1880.4|1881|1880.2|436
1673329200000|2023-01-10 05:40:00|1881.5|1880.7|1881.5|1880.7|1882|1881.2|1881.5|1880.7|295
1673329500000|2023-01-10 05:45:00|1882|1881.2|1881.5|1880.7|1882|1881.2|1881.5|1880.7|310
1673329800000|2023-01-10 05:50:00|1882|1881.2|1880|1879.2|1882|1881.2|1880|1879.2|994
1673330100000|2023-01-10 05:55:00|1880.5|1879.7|1880|1879.2|1880.5|1879.7|1880|1879.2|2792
1673330400000|2023-01-10 06:00:00|1880.5|1879.7|1879.5|1878.7|1880.5|1879.7|1879|1878.2|2492
1673330700000|2023-01-10 06:05:00|1879.7|1878.9|1879.4|1877.4|1880|1879.2|1879|1877.4|964
1673331000000|2023-01-10 06:10:00|1879.5|1877.5|1881.3|1879.3|1881.7|1879.7|1879.5|1877.5|2
1673331300000|2023-01-10 06:15:00|1881.2|1879.2|1880.8|1878.8|1881.2|1879.2|1880.5|1878.5|429
1673331600000|2023-01-10 06:20:00|1881.1|1879.1|1881|1879|1881.1|1879.1|1880.8|1878.8|0
1673331900000|2023-01-10 06:25:00|1881.1|1879.1|1880.8|1878.8|1881.4|1879.4|1880.8|1878.8|0
1673332200000|2023-01-10 06:30:00|1880.6|1878.6|1880.4|1878.4|1880.7|1878.7|1880.4|1878.4|0
1673332500000|2023-01-10 06:35:00|1880.3|1878.3|1880.1|1878.1|1880.4|1878.4|1880|1878|0
1673332800000|2023-01-10 06:40:00|1880|1878|1879.7|1877.7|1880.1|1878.1|1879.7|1877.7|0
1673333700000|2023-01-10 06:55:00|1879.9|1877.9|1880.4|1878.4|1880.7|1878.7|1879.9|1877.9|0
1673334000000|2023-01-10 07:00:00|1880.7|1878.7|1881|1879|1881.3|1879.3|1880.6|1878.6|0
1673334300000|2023-01-10 07:05:00|1880.9|1878.9|1881|1879|1881.4|1879.4|1880.6|1878.6|0
1673334600000|2023-01-10 07:10:00|1881.2|1879.2|1880.7|1878.7|1881.4|1879.4|1880.6|1878.6|0
1673334900000|2023-01-10 07:15:00|1880.6|1878.6|1880.6|1878.6|1881|1879|1880.3|1878.3|0
1673335200000|2023-01-10 07:20:00|1880.5|1878.5|1880.3|1878.3|1880.6|1878.6|1880.2|1878.2|0
1673335500000|2023-01-10 07:25:00|1880.4|1878.4|1879.7|1877.7|1880.6|1878.6|1879.7|1877.7|0
1673335800000|2023-01-10 07:30:00|1878.9|1878|1881.2|1880|1881.2|1880|1878.9|1878|322
1673336100000|2023-01-10 07:35:00|1880.7|1879.5|1881.7|1880.5|1881.9|1880.7|1880.7|1879.5|56
1673336400000|2023-01-10 07:40:00|||||||||4
1673336700000|2023-01-10 07:45:00|1881.2|1880|1880.7|1879.5|1881.2|1880|1880.7|1879.5|79
1673337000000|2023-01-10 07:50:00|||||||||2
1673337300000|2023-01-10 07:55:00|1880.9|1879.7|1881.2|1880|1881.2|1880|1880.7|1879.5|46
1673337600000|2023-01-10 08:00:00|1881.7|1880.5|1881.7|1880.5|1882.2|1881|1881.2|1880|135
1673337900000|2023-01-10 08:05:00|1881.4|1880.2|1881.2|1880|1882.2|1881|1881.2|1880|30
1673338200000|2023-01-10 08:10:00|1880.7|1879.5|1880.7|1879.5|1881.2|1880|1880.2|1879|145
1673338500000|2023-01-10 08:15:00|1881.2|1880|1880.7|1879.5|1881.7|1880.5|1880.7|1879.5|75
1673338800000|2023-01-10 08:20:00|1881.2|1880|1882.7|1881.5|1882.7|1881.5|1881.2|1880|175
1673339100000|2023-01-10 08:25:00|1882.2|1881|1882.2|1881|1882.7|1881.5|1881.7|1880.5|91
1673339400000|2023-01-10 08:30:00|1881.7|1880.5|1882.7|1881.5|1883.2|1882|1881.7|1880.5|154
1673339700000|2023-01-10 08:35:00|1882.2|1881|1881.7|1880.5|1882.2|1881|1881.2|1880|38
1673340000000|2023-01-10 08:40:00|1881.2|1880|1880.7|1879.5|1881.7|1880.5|1880.7|1879.5|38
1673340300000|2023-01-10 08:45:00|1881.2|1880|1880.7|1879.5|1881.7|1880.5|1880.7|1879.5|40
1673340600000|2023-01-10 08:50:00|1881.2|1880|1880.2|1879|1881.2|1880|1880.2|1879|94
1673340900000|2023-01-10 08:55:00|1879.7|1878.5|1879.7|1878.5|1880.2|1879|1879.2|1878|65
1673341200000|2023-01-10 09:00:00|1879.2|1878|1879.2|1878|1880.2|1879|1878.7|1877.5|110
1673341500000|2023-01-10 09:05:00|1878.7|1877.5|1879.2|1878|1879.7|1878.5|1878.7|1877.5|34
1673341800000|2023-01-10 09:10:00|1879.7|1878.5|1878.7|1877.5|1879.7|1878.5|1878.7|1877.5|47
1673342100000|2023-01-10 09:15:00|1878.4|1877.2|1879.2|1878|1879.7|1878.5|1878.2|1877|117
1673342400000|2023-01-10 09:20:00|1878.9|1877.7|1879.2|1878|1879.7|1878.5|1878.9|1877.7|31
1673342700000|2023-01-10 09:25:00|1879.7|1878.5|1880.2|1879|1880.7|1879.5|1879.7|1878.5|113
1673343000000|2023-01-10 09:30:00|1879.7|1878.5|1880.2|1879|1880.2|1879|1879.7|1878.5|17
1673343300000|2023-01-10 09:35:00|1880.7|1879.5|1881.7|1880.5|1881.7|1880.5|1880.7|1879.5|56
1673343600000|2023-01-10 09:40:00|1881.2|1880|1881.2|1880|1881.7|1880.5|1880.7|1879.5|151
1673343900000|2023-01-10 09:45:00|1880.9|1879.7|1881.2|1880|1881.4|1880.2|1880.2|1879|35
1673344200000|2023-01-10 09:50:00|1881.4|1880.2|1881.2|1880|1881.4|1880.2|1880.7|1879.5|34
1673344500000|2023-01-10 09:55:00|1880.7|1879.5|1881.2|1880|1881.2|1880|1880.7|1879.5|80
1673344800000|2023-01-10 10:00:00|1880.7|1879.5|1880.7|1879.5|1881.2|1880|1880.7|1879.5|10
1673345100000|2023-01-10 10:05:00|1880.2|1879|1881.2|1880|1881.2|1880|1880.2|1879|31
1673345400000|2023-01-10 10:10:00|1880.7|1879.5|1880.2|1879|1881.2|1880|1880.2|1879|50
1673345700000|2023-01-10 10:15:00|1880.4|1879.2|1881.2|1880|1881.2|1880|1880.2|1879|41
1673346000000|2023-01-10 10:20:00|1881.7|1880.5|1881.2|1880|1881.7|1880.5|1880.7|1879.5|42
1673346300000|2023-01-10 10:25:00|1880.7|1879.5|1881.2|1880|1881.7|1880.5|1880.7|1879.5|61
1673346600000|2023-01-10 10:30:00|1881.4|1880.2|1881.2|1880|1881.7|1880.5|1881.2|1880|55
1673346900000|2023-01-10 10:35:00|1881.7|1880.5|1881.7|1880.5|1881.7|1880.5|1881.2|1880|9
1673347200000|2023-01-10 10:40:00|1881.2|1880|1881.2|1880|1881.7|1880.5|1881.2|1880|49
1673347500000|2023-01-10 10:45:00|1881.7|1880.5|1881.2|1880|1881.7|1880.5|1881.2|1880|24
1673347800000|2023-01-10 10:50:00|1880.7|1879.5|1880.7|1879.5|1881.2|1880|1880.4|1879.2|22
1673348100000|2023-01-10 10:55:00|1880.2|1879|1880.2|1879|1880.7|1879.5|1880.2|1879|36
1673348400000|2023-01-10 11:00:00|1880.7|1879.5|1880.7|1879.5|1880.7|1879.5|1880.7|1879.5|12
1673348700000|2023-01-10 11:05:00|1880.2|1879|1880.2|1879|1880.4|1879.2|1880.2|1879|8
1673349000000|2023-01-10 11:10:00|1879.7|1878.5|1879.2|1878|1879.7|1878.5|1879.2|1878|49
1673349300000|2023-01-10 11:15:00|1878.7|1877.5|1879.2|1878|1879.7|1878.5|1878.7|1877.5|62
1673349600000|2023-01-10 11:20:00|1879.7|1878.5|1879.2|1878|1879.7|1878.5|1879.2|1878|17
1673349900000|2023-01-10 11:25:00|1879.7|1878.5|1879.7|1878.5|1879.7|1878.5|1879.7|1878.5|15
1673350200000|2023-01-10 11:30:00|1879.2|1878|1879.2|1878|1879.7|1878.5|1879.2|1878|32
1673350500000|2023-01-10 11:35:00|1879.7|1878.5|1879.7|1878.5|1879.7|1878.5|1879.7|1878.5|7
1673350800000|2023-01-10 11:40:00|1880.2|1879|1879.7|1878.5|1880.2|1879|1878.7|1877.5|160
1673351100000|2023-01-10 11:45:00|1879.2|1878|1879.2|1878|1879.2|1878|1879.2|1878|26
1673351400000|2023-01-10 11:50:00|1879.7|1878.5|1879.2|1878|1879.7|1878.5|1879.2|1878|32
1673351700000|2023-01-10 11:55:00|||||||||12
1673352000000|2023-01-10 12:00:00|1878.7|1877.5|1879.7|1878.5|1879.7|1878.5|1878.2|1877|66
1673352300000|2023-01-10 12:05:00|1879.2|1878|1879.2|1878|1879.7|1878.5|1879.2|1878|55
1673352600000|2023-01-10 12:10:00|1878.7|1877.5|1879.2|1878|1879.7|1878.5|1878.7|1877.5|38
1673352900000|2023-01-10 12:15:00|1878.7|1877.5|1878.2|1877|1878.7|1877.5|1877.7|1876.5|117
1673353200000|2023-01-10 12:20:00|1877.7|1876.5|1878.2|1877|1878.2|1877|1877.7|1876.5|68
1673353500000|2023-01-10 12:25:00|1878.7|1877.5|1878.7|1877.5|1878.7|1877.5|1878.7|1877.5|16
1673353800000|2023-01-10 12:30:00|1878.2|1877|1878.2|1877|1878.2|1877|1878.2|1877|10
1673354100000|2023-01-10 12:35:00|1878.7|1877.5|1878.7|1877.5|1879.2|1878|1878.2|1877|62
1673354400000|2023-01-10 12:40:00|1879.2|1878|1879.2|1878|1879.7|1878.5|1879.2|1878|147
1673354700000|2023-01-10 12:45:00|1879.7|1878.5|1878.7|1877.5|1879.7|1878.5|1878.7|1877.5|38
1673355000000|2023-01-10 12:50:00|1878.2|1877|1878.7|1877.5|1879.2|1878|1878.2|1877|56
1673355300000|2023-01-10 12:55:00|1879.2|1878|1880.2|1879|1880.2|1879|1878.7|1877.5|52
1673355600000|2023-01-10 13:00:00|1879.7|1878.5|1879.7|1878.5|1879.7|1878.5|1879.2|1878|81
1673355900000|2023-01-10 13:05:00|1879.2|1878|1880.2|1879|1880.2|1879|1879.2|1878|22
1673356200000|2023-01-10 13:10:00|1879.7|1878.5|1879.4|1878.2|1879.7|1878.5|1879.2|1878|53
1673356500000|2023-01-10 13:15:00|1879.2|1878|1878.2|1877|1879.2|1878|1877.9|1876.7|36
1673356800000|2023-01-10 13:20:00|1877.9|1876.7|1878.2|1877|1878.2|1877|1877.7|1876.5|45
1673357100000|2023-01-10 13:25:00|1877.7|1876.5|1877.2|1876|1878.2|1877|1877.2|1876|42
1673357400000|2023-01-10 13:30:00|1876.7|1875.5|1877.7|1876.5|1877.9|1876.7|1876.7|1875.5|65
1673357700000|2023-01-10 13:35:00|1878.2|1877|1878.7|1877.5|1878.7|1877.5|1878.2|1877|32
1673358000000|2023-01-10 13:40:00|1878.2|1877|1878.7|1877.5|1878.7|1877.5|1878.2|1877|22
1673358300000|2023-01-10 13:45:00|1878.2|1877|1878.7|1877.5|1878.7|1877.5|1878.2|1877|31
1673358600000|2023-01-10 13:50:00|||||||||22
1673358900000|2023-01-10 13:55:00|1878.9|1877.7|1878.2|1877|1879.2|1878|1878.2|1877|153
1673359200000|2023-01-10 14:00:00|1878.7|1877.5|1880.7|1879.5|1880.7|1879.5|1878.7|1877.5|220
1673359500000|2023-01-10 14:05:00|1880.2|1879|1880.2|1879|1880.7|1879.5|1879.7|1878.5|189
1673359800000|2023-01-10 14:10:00|1879.7|1878.5|1880.7|1879.5|1880.7|1879.5|1879.7|1878.5|17
1673360100000|2023-01-10 14:15:00|1880.4|1879.2|1880.7|1879.5|1880.7|1879.5|1879.7|1878.5|68
1673360400000|2023-01-10 14:20:00|1880.2|1879|1880.2|1879|1880.2|1879|1879.7|1878.5|83
1673360700000|2023-01-10 14:25:00|1879.9|1878.7|1879.7|1878.5|1880.2|1879|1879.4|1878.2|63
1673361000000|2023-01-10 14:30:00|1879.4|1878.2|1881.7|1880.5|1882.2|1881|1878.7|1877.5|390
1673361300000|2023-01-10 14:35:00|1881.9|1880.7|1879.7|1878.5|1882.2|1881|1879.7|1878.5|202
1673361600000|2023-01-10 14:40:00|1880.2|1879|1880.2|1879|1880.7|1879.5|1879.2|1878|192
1673361900000|2023-01-10 14:45:00|1879.7|1878.5|1878.7|1877.5|1880.7|1879.5|1877.7|1876.5|99
1673362200000|2023-01-10 14:50:00|1878.4|1877.2|1881.2|1880|1881.2|1880|1878.2|1877|100
1673362500000|2023-01-10 14:55:00|1880.7|1879.5|1880.2|1879|1881.7|1880.5|1879.2|1878|289
1673362800000|2023-01-10 15:00:00|1880.4|1879.2|1880.2|1879|1880.7|1879.5|1879.2|1878|173
1673363100000|2023-01-10 15:05:00|1880.7|1879.5|1880.7|1879.5|1881.7|1880.5|1880.2|1879|141
1673363400000|2023-01-10 15:10:00|1880.2|1879|1881.2|1880|1882.2|1881|1880.2|1879|645
1673363700000|2023-01-10 15:15:00|1881.7|1880.5|1880.7|1879.5|1882.2|1881|1880.7|1879.5|172
1673364000000|2023-01-10 15:20:00|1880.2|1879|1879.2|1878|1880.2|1879|1879.2|1878|226
1673364300000|2023-01-10 15:25:00|1879.7|1878.5|1878.7|1877.5|1880.2|1879|1878.2|1877|118
1673364600000|2023-01-10 15:30:00|1879.2|1878|1876.7|1875.5|1879.2|1878|1876.2|1875|327
1673364900000|2023-01-10 15:35:00|1877.2|1876|1877.2|1876|1877.7|1876.5|1876.2|1875|82
1673365200000|2023-01-10 15:40:00|1877.7|1876.5|1876.7|1875.5|1877.7|1876.5|1876.2|1875|126
1673365500000|2023-01-10 15:45:00|1876.2|1875|1878.2|1877|1879.2|1878|1875.7|1874.5|412
1673365800000|2023-01-10 15:50:00|1878.7|1877.5|1880.2|1879|1880.7|1879.5|1878.7|1877.5|116
1673366100000|2023-01-10 15:55:00|1880.7|1879.5|1880.7|1879.5|1881.2|1880|1880.2|1879|157
1673366400000|2023-01-10 16:00:00|1880.2|1879|1881.2|1880|1881.2|1880|1880.2|1879|175
1673366700000|2023-01-10 16:05:00|1880.7|1879.5|1881.2|1880|1881.2|1880|1880.7|1879.5|42
1673367000000|2023-01-10 16:10:00|1880.7|1879.5|1882.2|1881|1882.2|1881|1880.7|1879.5|89
1673367300000|2023-01-10 16:15:00|1882.7|1881.5|1881.7|1880.5|1882.7|1881.5|1881.4|1880.2|155
1673367600000|2023-01-10 16:20:00|1882.2|1881|1882.2|1881|1882.7|1881.5|1881.7|1880.5|63
1673367900000|2023-01-10 16:25:00|1881.7|1880.5|1881.7|1880.5|1882.2|1881|1881.2|1880|53
1673368200000|2023-01-10 16:30:00|1882.2|1881|1880.7|1879.5|1882.2|1881|1880.2|1879|184
1673368500000|2023-01-10 16:35:00|1880.2|1879|1880.2|1879|1881.2|1880|1879.7|1878.5|205
1673368800000|2023-01-10 16:40:00|1880.7|1879.5|1880.2|1879|1880.7|1879.5|1879.7|1878.5|60
1673369100000|2023-01-10 16:45:00|1880.7|1879.5|1881.7|1880.5|1881.7|1880.5|1880.2|1879|83
1673369400000|2023-01-10 16:50:00|1881.2|1880|1881.7|1880.5|1881.7|1880.5|1880.7|1879.5|19
1673369700000|2023-01-10 16:55:00|1881.9|1880.7|1881.7|1880.5|1882.7|1881.5|1881.7|1880.5|34
1673370000000|2023-01-10 17:00:00|1881.2|1880|1881.2|1880|1881.7|1880.5|1879.7|1878.5|72
1673370300000|2023-01-10 17:05:00|1881.7|1880.5|1882.7|1881.5|1882.7|1881.5|1881.2|1880|34
1673370600000|2023-01-10 17:10:00|1883.2|1882|1883.7|1882.5|1884.2|1883|1883.2|1882|109
1673370900000|2023-01-10 17:15:00|1883.2|1882|1882.2|1881|1883.2|1882|1882.2|1881|37
1673371200000|2023-01-10 17:20:00|1881.7|1880.5|1882.7|1881.5|1883.2|1882|1881.7|1880.5|27
1673371500000|2023-01-10 17:25:00|1882.9|1881.7|1882.2|1881|1883.2|1882|1882.2|1881|42
1673371800000|2023-01-10 17:30:00|1882.7|1881.5|1883.2|1882|1883.2|1882|1882.2|1881|80
1673372100000|2023-01-10 17:35:00|1882.7|1881.5|1885.2|1884|1885.2|1884|1882.7|1881.5|126
1673372400000|2023-01-10 17:40:00|1884.7|1883.5|1884.2|1883|1885.2|1884|1884.2|1883|67
1673372700000|2023-01-10 17:45:00|1883.7|1882.5|1883.2|1882|1884.7|1883.5|1883.2|1882|87
1673373000000|2023-01-10 17:50:00|1883.7|1882.5|1883.2|1882|1883.7|1882.5|1883.2|1882|105
1673373300000|2023-01-10 17:55:00|1883.7|1882.5|1883.7|1882.5|1884.2|1883|1883.2|1882|104
1673373600000|2023-01-10 18:00:00|1883.9|1882.7|1884.7|1883.5|1884.7|1883.5|1883.7|1882.5|112
1673373900000|2023-01-10 18:05:00|1884.2|1883|1885.2|1884|1885.4|1884.2|1884.2|1883|111
1673374200000|2023-01-10 18:10:00|1885.4|1884.2|1885.2|1884|1885.7|1884.5|1885.2|1884|57
1673374500000|2023-01-10 18:15:00|1884.7|1883.5|1884.7|1883.5|1885.2|1884|1884.2|1883|21
1673374800000|2023-01-10 18:20:00|1884.4|1883.2|1886.2|1885|1886.2|1885|1884.2|1883|111
1673375100000|2023-01-10 18:25:00|1885.7|1884.5|1885.7|1884.5|1886.2|1885|1885.7|1884.5|21
1673375400000|2023-01-10 18:30:00|1885.2|1884|1886.7|1885.5|1886.7|1885.5|1885.2|1884|69
1673375700000|2023-01-10 18:35:00|1887.2|1886|1886.7|1885.5|1887.2|1886|1886.7|1885.5|33
1673376000000|2023-01-10 18:40:00|1886.9|1885.7|1886.2|1885|1887.2|1886|1886.2|1885|31
1673376300000|2023-01-10 18:45:00|1886.7|1885.5|1886.7|1885.5|1886.7|1885.5|1885.9|1884.7|13
1673376600000|2023-01-10 18:50:00|1886.2|1885|1886.2|1885|1886.7|1885.5|1885.9|1884.7|5
1673376900000|2023-01-10 18:55:00|1885.7|1884.5|1887.2|1886|1887.2|1886|1885.7|1884.5|20
1673377200000|2023-01-10 19:00:00|1887.7|1886.5|1887.7|1886.5|1888.2|1887|1887.2|1886|59
1673377500000|2023-01-10 19:05:00|1887.4|1886.2|1887.7|1886.5|1887.7|1886.5|1887.2|1886|41
1673377800000|2023-01-10 19:10:00|1887.2|1886|1887.7|1886.5|1888.2|1887|1887.2|1886|29
1673378100000|2023-01-10 19:15:00|1887.9|1886.7|1887.7|1886.5|1888.2|1887|1887.7|1886.5|21
1673378400000|2023-01-10 19:20:00|1887.9|1886.7|1887.7|1886.5|1888.2|1887|1887.2|1886|33
1673378700000|2023-01-10 19:25:00|1887.4|1886.2|1887.7|1886.5|1887.7|1886.5|1887.2|1886|15
1673379000000|2023-01-10 19:30:00|1888.2|1887|1887.7|1886.5|1888.2|1887|1887.4|1886.2|87
1673379300000|2023-01-10 19:35:00|1887.9|1886.7|1886.7|1885.5|1888.2|1887|1886.7|1885.5|52
1673379600000|2023-01-10 19:40:00|1887.2|1886|1887.2|1886|1887.2|1886|1886.7|1885.5|86
1673379900000|2023-01-10 19:45:00|1886.7|1885.5|1887.2|1886|1887.7|1886.5|1886.7|1885.5|47
1673380200000|2023-01-10 19:50:00|1887.7|1886.5|1887.2|1886|1887.7|1886.5|1886.4|1885.2|11
1673380500000|2023-01-10 19:55:00|1887.7|1886.5|1887.2|1886|1887.7|1886.5|1886.7|1885.5|64
1673380800000|2023-01-10 20:00:00|1886.7|1885.5|1886.2|1885|1886.7|1885.5|1885.7|1884.5|25
1673381100000|2023-01-10 20:05:00|1885.7|1884.5|1885.7|1884.5|1885.9|1884.7|1884.7|1883.5|26
1673381400000|2023-01-10 20:10:00|1885.2|1884|1885.7|1884.5|1885.9|1884.7|1884.7|1883.5|46
1673381700000|2023-01-10 20:15:00|1885.9|1884.7|1886.2|1885|1886.7|1885.5|1885.7|1884.5|28
1673382000000|2023-01-10 20:20:00|1885.7|1884.5|1885.7|1884.5|1886.2|1885|1885.7|1884.5|24
1673382300000|2023-01-10 20:25:00|1885.9|1884.7|1886.2|1885|1886.2|1885|1885.7|1884.5|8
1673382600000|2023-01-10 20:30:00|1885.7|1884.5|1886.7|1885.5|1886.7|1885.5|1885.7|1884.5|32
1673382900000|2023-01-10 20:35:00|1886.2|1885|1886.7|1885.5|1886.7|1885.5|1885.7|1884.5|22
1673383200000|2023-01-10 20:40:00|1886.4|1885.2|1886.2|1885|1886.7|1885.5|1886.2|1885|19
1673383500000|2023-01-10 20:45:00|1886.4|1885.2|1886.2|1885|1886.7|1885.5|1886.2|1885|48
1673383800000|2023-01-10 20:50:00|1886.7|1885.5|1887.3|1885.3|1887.3|1885.5|1886.2|1885|108
1673384100000|2023-01-10 20:55:00|1887.6|1885.6|1888.1|1886.1|1888.8|1886.8|1887.4|1885.4|0
1673384400000|2023-01-10 21:00:00|1888.2|1886.2|1888.3|1886.3|1888.6|1886.6|1887.9|1885.9|5
1673384700000|2023-01-10 21:05:00|1888.4|1886.4|1888.5|1886.5|1888.7|1886.7|1888.3|1886.3|0
1673385000000|2023-01-10 21:10:00|1888.4|1886.4|1888.4|1886.4|1888.4|1886.4|1888.3|1886.3|0
1673385300000|2023-01-10 21:15:00|1888.3|1886.3|1888.4|1886.4|1888.5|1886.5|1888.3|1886.3|0
1673385600000|2023-01-10 21:20:00|1888.3|1886.3|1888|1886|1888.3|1886.3|1887.9|1885.9|0
1673385900000|2023-01-10 21:25:00|1888.1|1886.1|1888.3|1886.3|1888.3|1886.3|1888.1|1886.1|0
1673386500000|2023-01-10 21:35:00|1888.2|1886.2|1888.8|1886.8|1888.8|1886.8|1888.2|1886.2|0
1673386800000|2023-01-10 21:40:00|1888.7|1886.7|1888.7|1886.7|1888.7|1886.7|1888.6|1886.6|0
1673387100000|2023-01-10 21:45:00|1888.6|1886.6|1888.6|1886.6|1888.7|1886.7|1888.6|1886.6|0
1673387400000|2023-01-10 21:50:00|1888.8|1886.8|1888|1886|1888.8|1886.8|1888|1886|0
1673387700000|2023-01-10 21:55:00|1888.2|1886.2|1887.7|1885.7|1888.3|1886.3|1887.6|1885.6|0
1673388300000|2023-01-10 22:05:00|1887.6|1885.6|1887.5|1885.5|1887.6|1885.6|1887.5|1885.5|0
1673388600000|2023-01-10 22:10:00|1887.4|1885.4|1887.4|1885.4|1887.4|1885.4|1887.4|1885.4|0
1673389200000|2023-01-10 22:20:00|1887.3|1885.3|1887.3|1885.3|1887.4|1885.4|1887.3|1885.3|0
1673389500000|2023-01-10 22:25:00|1887.4|1885.4|1887.3|1885.3|1887.4|1885.4|1887.3|1885.3|0
1673389800000|2023-01-10 22:30:00|1887.4|1885.4|1887.3|1885.3|1887.4|1885.4|1887.3|1885.3|0
1673390100000|2023-01-10 22:35:00|1887.4|1885.4|1887.6|1885.6|1887.6|1885.6|1887.3|1885.3|0
1673390400000|2023-01-10 22:40:00|1887.7|1885.7|1887.9|1885.9|1888|1886|1887.6|1885.6|0
1673390700000|2023-01-10 22:45:00|1887.8|1885.8|1888|1886|1888|1886|1887.8|1885.8|0
1673391000000|2023-01-10 22:50:00|1887.9|1885.9|1887.9|1885.9|1887.9|1885.9|1887.9|1885.9|0
1673391300000|2023-01-10 22:55:00|1887.8|1885.8|1887.8|1885.8|1887.8|1885.8|1887.7|1885.7|0
1673391600000|2023-01-10 23:00:00|1887.5|1885.5|1888.5|1886.5|1888.9|1886.9|1887.5|1885.5|0
1673392200000|2023-01-10 23:10:00|1888.4|1886.4|1888.2|1886.2|1888.4|1886.4|1888.2|1886.2|0
1673392500000|2023-01-10 23:15:00|1888.1|1886.1|1888.4|1886.4|1888.4|1886.4|1887.9|1885.9|0
1673392800000|2023-01-10 23:20:00|1888.7|1886.7|1889|1887|1889|1887|1888.4|1886.4|0
1673393100000|2023-01-10 23:25:00|1889.1|1887.1|1889.1|1887.1|1889.2|1887.2|1888.7|1886.7|0
1673393400000|2023-01-10 23:30:00|1889.4|1887.4|1889.3|1887.3|1889.7|1887.7|1888.8|1886.8|0
1673393700000|2023-01-10 23:35:00|1889.2|1887.2|1890.1|1888.1|1890.3|1888.3|1889.2|1887.2|0
1673394000000|2023-01-10 23:40:00|1890.3|1888.3|1891.6|1889.6|1891.8|1889.8|1889.6|1887.6|0
1673394300000|2023-01-10 23:45:00|1891.7|1889.7|1888.2|1887|1891.9|1889.9|1885.7|1884.5|865
1673394600000|2023-01-10 23:50:00|1888.7|1887.5|1889.2|1888|1889.7|1888.5|1888.7|1887.5|290
1673394900000|2023-01-10 23:55:00|1888.7|1887.5|1888.7|1887.5|1889.7|1888.5|1888.2|1887|248
1673395200000|2023-01-11 00:00:00|1888.5|1887.7|1892.5|1891.7|1893.7|1892.9|1888.2|1887.4|1717
1673395500000|2023-01-11 00:05:00|1893|1892.2|1893.5|1892.7|1894|1893.2|1892|1891.2|723
1673395800000|2023-01-11 00:10:00|1894|1893.2|1895|1894.2|1895|1894.2|1893.5|1892.7|561
1673396100000|2023-01-11 00:15:00|1895.5|1894.7|1896.5|1895.7|1897.5|1896.7|1895.5|1894.7|661
1673396400000|2023-01-11 00:20:00|1897|1896.2|1895.5|1894.7|1897|1896.2|1895.5|1894.7|530
1673396700000|2023-01-11 00:25:00|1896|1895.2|1895|1894.2|1896|1895.2|1894|1893.2|446
1673397000000|2023-01-11 00:30:00|1895.5|1894.7|1895|1894.2|1896.5|1895.7|1895|1894.2|492
1673397300000|2023-01-11 00:35:00|1894.5|1893.7|1894|1893.2|1894.7|1893.9|1893.5|1892.7|265
1673397600000|2023-01-11 00:40:00|1893.5|1892.7|1894|1893.2|1894|1893.2|1893|1892.2|222
1673397900000|2023-01-11 00:45:00|1894.5|1893.7|1895.5|1894.7|1895.5|1894.7|1894.5|1893.7|257
1673398200000|2023-01-11 00:50:00|1896|1895.2|1896.5|1895.7|1897|1896.2|1896|1895.2|247
1673398500000|2023-01-11 00:55:00|1897|1896.2|1899|1898.2|1899|1898.2|1896.5|1895.7|743
1673398800000|2023-01-11 01:00:00|1898.5|1897.7|1898.5|1897.7|1899|1898.2|1897.5|1896.7|546
1673399100000|2023-01-11 01:05:00|1899|1898.2|1899|1898.2|1899|1898.2|1898|1897.2|250
1673399400000|2023-01-11 01:10:00|1899.5|1898.7|1899|1898.2|1900|1899.2|1899|1898.2|273
1673399700000|2023-01-11 01:15:00|1899.5|1898.7|1898.5|1897.7|1900|1899.2|1898.5|1897.7|289
1673400000000|2023-01-11 01:20:00|1899|1898.2|1898|1897.2|1899|1898.2|1897.5|1896.7|244
1673400300000|2023-01-11 01:25:00|1898.5|1897.7|1900|1899.2|1900|1899.2|1898|1897.2|299
1673400600000|2023-01-11 01:30:00|1899.5|1898.7|1901|1900.2|1901|1900.2|1899.5|1898.7|276
1673400900000|2023-01-11 01:35:00|1900.5|1899.7|1900|1899.2|1901|1900.2|1899.5|1898.7|237
1673401200000|2023-01-11 01:40:00|1900.5|1899.7|1899.5|1898.7|1901|1900.2|1899.5|1898.7|228
1673401500000|2023-01-11 01:45:00|1900|1899.2|1899.5|1898.7|1900|1899.2|1899.5|1898.7|176
1673401800000|2023-01-11 01:50:00|1899|1898.2|1899.5|1898.7|1900|1899.2|1899|1898.2|137
1673402100000|2023-01-11 01:55:00|1899|1898.2|1900|1899.2|1900|1899.2|1899|1898.2|264
1673402400000|2023-01-11 02:00:00|1899.5|1898.7|1900|1899.2|1900|1899.2|1899.5|1898.7|221
1673402700000|2023-01-11 02:05:00|1900.5|1899.7|1899.5|1898.7|1900.5|1899.7|1899|1898.2|193
1673403000000|2023-01-11 02:10:00|1899|1898.2|1899|1898.2|1899.5|1898.7|1899|1898.2|230
1673403300000|2023-01-11 02:15:00|1899.5|1898.7|1899.5|1898.7|1899.5|1898.7|1899|1898.2|181
1673403600000|2023-01-11 02:20:00|1899.2|1898.4|1900|1899.2|1900|1899.2|1899|1898.2|156
1673403900000|2023-01-11 02:25:00|1899.7|1898.9|1900|1899.2|1900|1899.2|1899.5|1898.7|314
1673404200000|2023-01-11 02:30:00|1900.5|1899.7|1899.5|1898.7|1900.5|1899.7|1899.5|1898.7|101
1673404500000|2023-01-11 02:35:00|1899|1898.2|1898.5|1897.7|1899|1898.2|1898.5|1897.7|222
1673404800000|2023-01-11 02:40:00|1898|1897.2|1898|1897.2|1898.5|1897.7|1898|1897.2|115
1673405100000|2023-01-11 02:45:00|1897.5|1896.7|1898|1897.2|1898.5|1897.7|1897.5|1896.7|199
1673405400000|2023-01-11 02:50:00|1897.5|1896.7|1897.5|1896.7|1898|1897.2|1897.5|1896.7|77
1673405700000|2023-01-11 02:55:00|1898|1897.2|1897.5|1896.7|1898|1897.2|1897.5|1896.7|105
1673406000000|2023-01-11 03:00:00|1897.7|1896.9|1898|1897.2|1898|1897.2|1897.5|1896.7|84
1673406300000|2023-01-11 03:05:00|1897.5|1896.7|1898|1897.2|1898|1897.2|1897.5|1896.7|82
1673406600000|2023-01-11 03:10:00|||||||||32
1673406900000|2023-01-11 03:15:00|1898.5|1897.7|1898|1897.2|1898.5|1897.7|1898|1897.2|158
1673407200000|2023-01-11 03:20:00|1898.5|1897.7|1898|1897.2|1898.5|1897.7|1898|1897.2|59
1673407500000|2023-01-11 03:25:00|1898.5|1897.7|1898.5|1897.7|1899|1898.2|1898.5|1897.7|129
1673407800000|2023-01-11 03:30:00|1898|1897.2|1899|1898.2|1899|1898.2|1898|1897.2|393
1673408100000|2023-01-11 03:35:00|1899.5|1898.7|1899.5|1898.7|1899.5|1898.7|1899|1898.2|413
1673408400000|2023-01-11 03:40:00|1900|1899.2|1900|1899.2|1900.5|1899.7|1900|1899.2|410
1673408700000|2023-01-11 03:45:00|1900.5|1899.7|1900|1899.2|1900.5|1899.7|1900|1899.2|83
1673409000000|2023-01-11 03:50:00|1900.2|1899.4|1900|1899.2|1900.2|1899.4|1899.5|1898.7|212
1673409300000|2023-01-11 03:55:00|1900.5|1899.7|1900.5|1899.7|1901|1900.2|1900.5|1899.7|349
1673409600000|2023-01-11 04:00:00|1901|1900.2|1900.5|1899.7|1901|1900.2|1900.5|1899.7|375
1673409900000|2023-01-11 04:05:00|1900|1899.2|1900.5|1899.7|1900.7|1899.9|1900|1899.2|223
1673410200000|2023-01-11 04:10:00|||||||||23
1673410500000|2023-01-11 04:15:00|1900|1899.2|1900|1899.2|1900.2|1899.4|1900|1899.2|236
1673410800000|2023-01-11 04:20:00|||||||||71
1673411100000|2023-01-11 04:25:00|1900.5|1899.7|1900.5|1899.7|1900.5|1899.7|1900.5|1899.7|195
1673411400000|2023-01-11 04:30:00|1901|1900.2|1900.5|1899.7|1901|1900.2|1900.5|1899.7|458
1673411700000|2023-01-11 04:35:00|1900|1899.2|1900.5|1899.7|1901|1900.2|1900|1899.2|321
1673412000000|2023-01-11 04:40:00|1901|1900.2|1901|1900.2|1901|1900.2|1900.5|1899.7|156
1673412300000|2023-01-11 04:45:00|1900.5|1899.7|1900.5|1899.7|1900.5|1899.7|1900.5|1899.7|136
1673412600000|2023-01-11 04:50:00|1901|1900.2|1900.5|1899.7|1901|1900.2|1900.5|1899.7|463
1673412900000|2023-01-11 04:55:00|1900|1899.2|1900.5|1899.7|1900.5|1899.7|1900|1899.2|156
1673413200000|2023-01-11 05:00:00|1900|1899.2|1900|1899.2|1900.5|1899.7|1900|1899.2|297
1673413500000|2023-01-11 05:05:00|||||||||161
1673413800000|2023-01-11 05:10:00|||||||||96
1673414100000|2023-01-11 05:15:00|||||||||62
1673414400000|2023-01-11 05:20:00|||||||||104
1673414700000|2023-01-11 05:25:00|1899.7|1898.9|1899.7|1898.9|1900|1899.2|1899.5|1898.7|456
1673415000000|2023-01-11 05:30:00|1900|1899.2|1899.5|1898.7|1900|1899.2|1899.5|1898.7|227
1673415300000|2023-01-11 05:35:00|1899|1898.2|1899|1898.2|1899.5|1898.7|1899|1898.2|614
1673415600000|2023-01-11 05:40:00|1899.5|1898.7|1899.5|1898.7|1900|1899.2|1899|1898.2|494
1673415900000|2023-01-11 05:45:00|1899.7|1898.9|1899.7|1898.9|1900|1899.2|1899.5|1898.7|278
1673416200000|2023-01-11 05:50:00|1900|1899.2|1901|1900.2|1901|1900.2|1900|1899.2|569
1673416500000|2023-01-11 05:55:00|1901.5|1900.7|1900.5|1899.7|1901.5|1900.7|1899.5|1898.7|3175
1673416800000|2023-01-11 06:00:00|1900|1899.2|1899|1898.2|1901.5|1900.7|1899|1898.2|3508
1673417100000|2023-01-11 06:05:00|1899.5|1898.7|1900.2|1898.2|1900.4|1899.2|1899.5|1898.2|529
1673417400000|2023-01-11 06:10:00|1900.4|1898.4|1900.2|1898.2|1901.1|1899.1|1900.2|1898.2|13
1673417700000|2023-01-11 06:15:00|1900.4|1898.4|1899.6|1897.6|1900.4|1898.4|1899.6|1897.6|290
1673418000000|2023-01-11 06:20:00|1899.5|1897.5|1899|1897|1899.6|1897.6|1899|1897|0
1673418300000|2023-01-11 06:25:00|1898.7|1896.7|1898.7|1896.7|1898.7|1896.7|1898.7|1896.7|0
1673418600000|2023-01-11 06:30:00|1898.9|1896.9|1899.6|1897.6|1899.6|1897.6|1898.7|1896.7|0
1673418900000|2023-01-11 06:35:00|1899.9|1897.9|1899.7|1897.7|1899.9|1897.9|1899.6|1897.6|0
1673419200000|2023-01-11 06:40:00|1899.8|1897.8|1899.5|1897.5|1899.9|1897.9|1899.2|1897.2|0
1673419500000|2023-01-11 06:45:00|1899.2|1897.2|1898.9|1896.9|1899.2|1897.2|1898.9|1896.9|0
1673419800000|2023-01-11 06:50:00|1899|1897|1899.1|1897.1|1899.3|1897.3|1898.9|1896.9|0
1673420100000|2023-01-11 06:55:00|1898.9|1896.9|1897.6|1895.6|1898.9|1896.9|1897.6|1895.6|0
1673420400000|2023-01-11 07:00:00|1897.3|1895.3|1897|1895|1897.3|1895.3|1896.8|1894.8|0
1673420700000|2023-01-11 07:05:00|1897.2|1895.2|1896.8|1894.8|1897.2|1895.2|1896.4|1894.4|0
1673421000000|2023-01-11 07:10:00|1896.6|1894.6|1895.9|1893.9|1896.8|1894.8|1895.8|1893.8|0
1673421300000|2023-01-11 07:15:00|1895.8|1893.8|1895.9|1893.9|1896.1|1894.1|1895.5|1893.5|0
1673421600000|2023-01-11 07:20:00|1895.6|1893.6|1895.5|1893.5|1895.6|1893.6|1894.9|1892.9|0
1673421900000|2023-01-11 07:25:00|1895.4|1893.4|1896.2|1894.2|1896.3|1894.3|1895.3|1893.3|0
1673422200000|2023-01-11 07:30:00|1897.4|1896.2|1896.7|1895.5|1897.7|1896.5|1895.9|1894.7|271
1673422500000|2023-01-11 07:35:00|1897.2|1896|1897.2|1896|1897.2|1896|1897.2|1896|9
1673422800000|2023-01-11 07:40:00|1896.7|1895.5|1897.2|1896|1897.2|1896|1896.7|1895.5|16
1673423100000|2023-01-11 07:45:00|1896.7|1895.5|1897.2|1896|1897.2|1896|1896.7|1895.5|49
1673423400000|2023-01-11 07:50:00|1896.7|1895.5|1896.7|1895.5|1897.2|1896|1896.7|1895.5|22
1673423700000|2023-01-11 07:55:00|1897.2|1896|1897.2|1896|1897.2|1896|1897.2|1896|37
1673424000000|2023-01-11 08:00:00|1897.7|1896.5|1898.2|1897|1898.2|1897|1897.2|1896|70
1673424300000|2023-01-11 08:05:00|1898.7|1897.5|1898.2|1897|1898.7|1897.5|1897.7|1896.5|116
1673424600000|2023-01-11 08:10:00|1897.7|1896.5|1898.7|1897.5|1898.7|1897.5|1897.7|1896.5|103
1673424900000|2023-01-11 08:15:00|1898.2|1897|1898.2|1897|1898.2|1897|1898.2|1897|32
1673425200000|2023-01-11 08:20:00|1897.7|1896.5|1897.7|1896.5|1898.2|1897|1897.7|1896.5|87
1673425500000|2023-01-11 08:25:00|1898.2|1897|1898.2|1897|1898.2|1897|1897.7|1896.5|40
1673425800000|2023-01-11 08:30:00|1897.7|1896.5|1897.7|1896.5|1898.2|1897|1897.7|1896.5|21
1673426100000|2023-01-11 08:35:00|1898.2|1897|1898.2|1897|1898.2|1897|1897.7|1896.5|10
1673426400000|2023-01-11 08:40:00|1898.7|1897.5|1897.7|1896.5|1898.7|1897.5|1897.7|1896.5|45
1673426700000|2023-01-11 08:45:00|1898.2|1897|1898.2|1897|1898.7|1897.5|1897.9|1896.7|29
1673427000000|2023-01-11 08:50:00|1898.7|1897.5|1898.2|1897|1898.7|1897.5|1898.2|1897|21
1673427300000|2023-01-11 08:55:00|1898.7|1897.5|1898.7|1897.5|1898.7|1897.5|1898.2|1897|38
1673427600000|2023-01-11 09:00:00|1899.2|1898|1900.7|1899.5|1900.7|1899.5|1898.7|1897.5|48
1673427900000|2023-01-11 09:05:00|1900.4|1899.2|1900.7|1899.5|1901.7|1900.5|1900.4|1899.2|134
1673428200000|2023-01-11 09:10:00|1901.2|1900|1901.2|1900|1901.2|1900|1900.7|1899.5|46
1673428500000|2023-01-11 09:15:00|1901.7|1900.5|1901.9|1900.7|1902.2|1901|1901.7|1900.5|100
1673428800000|2023-01-11 09:20:00|1901.7|1900.5|1901.2|1900|1901.7|1900.5|1901.2|1900|70
1673429100000|2023-01-11 09:25:00|1900.7|1899.5|1901.2|1900|1901.7|1900.5|1900.7|1899.5|85
1673429400000|2023-01-11 09:30:00|1901.7|1900.5|1901.2|1900|1901.7|1900.5|1901.2|1900|13
1673429700000|2023-01-11 09:35:00|1900.7|1899.5|1900.7|1899.5|1901.2|1900|1900.7|1899.5|14
1673430000000|2023-01-11 09:40:00|1901.2|1900|1900.7|1899.5|1901.2|1900|1900.7|1899.5|29
1673430300000|2023-01-11 09:45:00|1901.2|1900|1900.7|1899.5|1901.2|1900|1900.7|1899.5|45
1673430600000|2023-01-11 09:50:00|1901.2|1900|1901.2|1900|1901.2|1900|1901.2|1900|100
1673430900000|2023-01-11 09:55:00|1900.9|1899.7|1900.2|1899|1901.2|1900|1900.2|1899|69
1673431200000|2023-01-11 10:00:00|1899.7|1898.5|1899.7|1898.5|1900.2|1899|1899.7|1898.5|137
1673431500000|2023-01-11 10:05:00|1900.2|1899|1900.7|1899.5|1900.7|1899.5|1900.2|1899|140
1673431800000|2023-01-11 10:10:00|1900.2|1899|1900.2|1899|1900.7|1899.5|1899.7|1898.5|72
1673432100000|2023-01-11 10:15:00|1899.7|1898.5|1899.7|1898.5|1899.7|1898.5|1899.7|1898.5|55
1673432400000|2023-01-11 10:20:00|1899.9|1898.7|1899.7|1898.5|1900.2|1899|1899.2|1898|94
1673432700000|2023-01-11 10:25:00|1900.2|1899|1899.7|1898.5|1900.2|1899|1899.7|1898.5|96
1673433000000|2023-01-11 10:30:00|1900.2|1899|1900.7|1899.5|1900.7|1899.5|1900.2|1899|173
1673433300000|2023-01-11 10:35:00|1900.2|1899|1900.2|1899|1900.2|1899|1900.2|1899|47
1673433600000|2023-01-11 10:40:00|1899.7|1898.5|1899.7|1898.5|1900.2|1899|1899.7|1898.5|61
1673433900000|2023-01-11 10:45:00|1900.2|1899|1899.7|1898.5|1900.2|1899|1899.7|1898.5|42
1673434200000|2023-01-11 10:50:00|1899.2|1898|1899.7|1898.5|1899.7|1898.5|1899.2|1898|53
1673434500000|2023-01-11 10:55:00|1900.2|1899|1899.7|1898.5|1900.2|1899|1899.2|1898|20
1673434800000|2023-01-11 11:00:00|1900.2|1899|1900.2|1899|1900.2|1899|1900.2|1899|6
1673435100000|2023-01-11 11:05:00|1899.7|1898.5|1899.7|1898.5|1899.7|1898.5|1899.7|1898.5|8
1673435400000|2023-01-11 11:10:00|||||||||2
1673435700000|2023-01-11 11:15:00|||||||||1
1673436000000|2023-01-11 11:20:00|1899.2|1898|1899.7|1898.5|1899.7|1898.5|1899.2|1898|58
1673436300000|2023-01-11 11:25:00|1900.2|1899|1899.7|1898.5|1900.2|1899|1899.7|1898.5|37
1673436600000|2023-01-11 11:30:00|1900.2|1899|1900.2|1899|1900.7|1899.5|1900.2|1899|37
1673436900000|2023-01-11 11:35:00|1900.7|1899.5|1900.7|1899.5|1900.7|1899.5|1900.2|1899|21
1673437200000|2023-01-11 11:40:00|1901.2|1900|1901.2|1900|1901.7|1900.5|1900.7|1899.5|33
1673437500000|2023-01-11 11:45:00|1900.7|1899.5|1901.2|1900|1901.2|1900|1900.7|1899.5|4
1673437800000|2023-01-11 11:50:00|1900.7|1899.5|1901.2|1900|1901.2|1900|1900.7|1899.5|26
1673438100000|2023-01-11 11:55:00|1900.9|1899.7|1901.2|1900|1901.2|1900|1900.7|1899.5|18
1673438400000|2023-01-11 12:00:00|1900.7|1899.5|1901.2|1900|1901.2|1900|1900.7|1899.5|36
1673438700000|2023-01-11 12:05:00|1900.9|1899.7|1900.7|1899.5|1900.9|1899.7|1900.7|1899.5|1
1673439000000|2023-01-11 12:10:00|1900.2|1899|1900.2|1899|1900.7|1899.5|1900.2|1899|18
1673439300000|2023-01-11 12:15:00|1899.7|1898.5|1899.2|1898|1900.2|1899|1899.2|1898|20
1673439600000|2023-01-11 12:20:00|1898.9|1897.7|1899.2|1898|1899.7|1898.5|1898.7|1897.5|17
1673439900000|2023-01-11 12:25:00|1899.4|1898.2|1899.7|1898.5|1899.7|1898.5|1899.4|1898.2|8
1673440200000|2023-01-11 12:30:00|1899.2|1898|1900.2|1899|1900.2|1899|1899.2|1898|35
1673440500000|2023-01-11 12:35:00|||||||||10
1673440800000|2023-01-11 12:40:00|1899.7|1898.5|1900.2|1899|1900.2|1899|1899.7|1898.5|52
1673441100000|2023-01-11 12:45:00|1900.7|1899.5|1901.2|1900|1901.2|1900|1900.7|1899.5|5
1673441400000|2023-01-11 12:50:00|1901.7|1900.5|1901.7|1900.5|1901.7|1900.5|1901.7|1900.5|20
1673441700000|2023-01-11 12:55:00|1901.2|1900|1901.7|1900.5|1901.7|1900.5|1901.2|1900|93
1673442000000|2023-01-11 13:00:00|1902.2|1901|1901.7|1900.5|1902.2|1901|1901.7|1900.5|57
1673442300000|2023-01-11 13:05:00|1901.9|1900.7|1901.7|1900.5|1902.2|1901|1901.7|1900.5|38
1673442600000|2023-01-11 13:10:00|1902.2|1901|1901.7|1900.5|1902.2|1901|1901.7|1900.5|55
1673442900000|2023-01-11 13:15:00|1902.2|1901|1902.7|1901.5|1902.7|1901.5|1901.9|1900.7|31
1673443200000|2023-01-11 13:20:00|1902.2|1901|1902.7|1901.5|1902.7|1901.5|1902.2|1901|54
1673443500000|2023-01-11 13:25:00|1903.2|1902|1902.7|1901.5|1903.2|1902|1902.7|1901.5|16
1673443800000|2023-01-11 13:30:00|1903.2|1902|1902.7|1901.5|1903.2|1902|1902.7|1901.5|60
1673444100000|2023-01-11 13:35:00|1903.2|1902|1902.7|1901.5|1903.2|1902|1902.7|1901.5|17
1673444400000|2023-01-11 13:40:00|1902.9|1901.7|1903.2|1902|1903.2|1902|1902.9|1901.7|38
1673444700000|2023-01-11 13:45:00|1903.7|1902.5|1903.7|1902.5|1903.7|1902.5|1903.4|1902.2|18
1673445000000|2023-01-11 13:50:00|1904.2|1903|1904.2|1903|1904.2|1903|1903.7|1902.5|81
1673445300000|2023-01-11 13:55:00|1903.7|1902.5|1904.2|1903|1904.2|1903|1903.7|1902.5|31
1673445600000|2023-01-11 14:00:00|1903.7|1902.5|1903.7|1902.5|1903.7|1902.5|1903.7|1902.5|40
1673445900000|2023-01-11 14:05:00|1904.2|1903|1903.7|1902.5|1904.2|1903|1903.7|1902.5|25
1673446200000|2023-01-11 14:10:00|1904.2|1903|1902.7|1901.5|1904.2|1903|1902.7|1901.5|77
1673446500000|2023-01-11 14:15:00|1903.2|1902|1903.2|1902|1903.2|1902|1902.7|1901.5|39
1673446800000|2023-01-11 14:20:00|1902.7|1901.5|1903.2|1902|1903.2|1902|1902.7|1901.5|53
1673447100000|2023-01-11 14:25:00|1902.9|1901.7|1903.2|1902|1903.7|1902.5|1902.7|1901.5|140
1673447400000|2023-01-11 14:30:00|1903.4|1902.2|1902.7|1901.5|1903.7|1902.5|1901.7|1900.5|161
1673447700000|2023-01-11 14:35:00|1902.9|1901.7|1903.7|1902.5|1904.2|1903|1902.7|1901.5|195
1673448000000|2023-01-11 14:40:00|1904.2|1903|1904.7|1903.5|1904.7|1903.5|1903.7|1902.5|53
1673448300000|2023-01-11 14:45:00|1904.9|1903.7|1904.2|1903|1905.2|1904|1903.7|1902.5|80
1673448600000|2023-01-11 14:50:00|1904.7|1903.5|1903.2|1902|1904.7|1903.5|1903.2|1902|56
1673448900000|2023-01-11 14:55:00|1903.7|1902.5|1902.7|1901.5|1903.7|1902.5|1902.7|1901.5|37
1673449200000|2023-01-11 15:00:00|1903.2|1902|1903.7|1902.5|1903.7|1902.5|1902.7|1901.5|161
1673449500000|2023-01-11 15:05:00|1904.2|1903|1904.7|1903.5|1904.7|1903.5|1903.7|1902.5|143
1673449800000|2023-01-11 15:10:00|1905.2|1904|1904.2|1903|1905.2|1904|1904.2|1903|188
1673450100000|2023-01-11 15:15:00|1903.7|1902.5|1903.7|1902.5|1903.7|1902.5|1902.7|1901.5|172
1673450400000|2023-01-11 15:20:00|1904.2|1903|1904.7|1903.5|1904.7|1903.5|1903.7|1902.5|156
1673450700000|2023-01-11 15:25:00|1904.2|1903|1904.7|1903.5|1905.2|1904|1904.2|1903|98
1673451000000|2023-01-11 15:30:00|1904.4|1903.2|1902.2|1901|1904.7|1903.5|1902.2|1901|89
1673451300000|2023-01-11 15:35:00|1901.7|1900.5|1902.2|1901|1902.4|1901.2|1900.7|1899.5|145
1673451600000|2023-01-11 15:40:00|1902.4|1901.2|1902.2|1901|1902.7|1901.5|1901.7|1900.5|79
1673451900000|2023-01-11 15:45:00|1902.4|1901.2|1902.4|1901.2|1902.7|1901.5|1902.2|1901|162
1673452200000|2023-01-11 15:50:00|1902.7|1901.5|1901.2|1900|1902.7|1901.5|1901.2|1900|82
1673452500000|2023-01-11 15:55:00|1901.7|1900.5|1900.2|1899|1901.7|1900.5|1900.2|1899|98
1673452800000|2023-01-11 16:00:00|1900.7|1899.5|1901.2|1900|1901.7|1900.5|1900.7|1899.5|162
1673453100000|2023-01-11 16:05:00|1901.7|1900.5|1900.7|1899.5|1901.7|1900.5|1900.7|1899.5|117
1673453400000|2023-01-11 16:10:00|1901.2|1900|1901.7|1900.5|1901.7|1900.5|1900.7|1899.5|90
1673453700000|2023-01-11 16:15:00|1902.2|1901|1901.7|1900.5|1902.7|1901.5|1901.7|1900.5|56
1673454000000|2023-01-11 16:20:00|1901.2|1900|1901.2|1900|1901.7|1900.5|1900.7|1899.5|100
1673454300000|2023-01-11 16:25:00|1901.7|1900.5|1901.2|1900|1901.7|1900.5|1901.2|1900|121
1673454600000|2023-01-11 16:30:00|1900.9|1899.7|1900.7|1899.5|1901.2|1900|1900.7|1899.5|366
1673454900000|2023-01-11 16:35:00|1900.2|1899|1900.2|1899|1900.7|1899.5|1900.2|1899|71
1673455200000|2023-01-11 16:40:00|1900.4|1899.2|1901.2|1900|1901.2|1900|1900.2|1899|107
1673455500000|2023-01-11 16:45:00|1900.7|1899.5|1901.4|1900.2|1901.7|1900.5|1900.7|1899.5|69
1673455800000|2023-01-11 16:50:00|1901.7|1900.5|1901.7|1900.5|1901.7|1900.5|1900.9|1899.7|73
1673456100000|2023-01-11 16:55:00|1902.2|1901|1901.7|1900.5|1902.2|1901|1901.7|1900.5|31
1673456400000|2023-01-11 17:00:00|1902.2|1901|1901.7|1900.5|1902.2|1901|1901.7|1900.5|22
1673456700000|2023-01-11 17:05:00|1902.2|1901|1901.7|1900.5|1902.2|1901|1901.7|1900.5|13
1673457000000|2023-01-11 17:10:00|1902.2|1901|1902.7|1901.5|1902.7|1901.5|1902.2|1901|72
1673457300000|2023-01-11 17:15:00|1902.2|1901|1902.2|1901|1902.7|1901.5|1902.2|1901|102
1673457600000|2023-01-11 17:20:00|1902.4|1901.2|1902.2|1901|1902.7|1901.5|1902.2|1901|31
1673457900000|2023-01-11 17:25:00|1901.7|1900.5|1902.2|1901|1902.7|1901.5|1901.7|1900.5|60
1673458200000|2023-01-11 17:30:00|1901.9|1900.7|1901.2|1900|1902.2|1901|1901.2|1900|73
1673458500000|2023-01-11 17:35:00|1901.7|1900.5|1901.7|1900.5|1901.7|1900.5|1901.2|1900|51
1673458800000|2023-01-11 17:40:00|1901.2|1900|1901.2|1900|1901.7|1900.5|1901.2|1900|52
1673459100000|2023-01-11 17:45:00|1901.7|1900.5|1901.7|1900.5|1901.7|1900.5|1901.2|1900|44
1673459400000|2023-01-11 17:50:00|1901.4|1900.2|1901.7|1900.5|1902.2|1901|1901.2|1900|54
1673459700000|2023-01-11 17:55:00|1901.2|1900|1901.2|1900|1901.7|1900.5|1901.2|1900|40
1673460000000|2023-01-11 18:00:00|1901.7|1900.5|1901.7|1900.5|1901.7|1900.5|1901.2|1900|83
1673460300000|2023-01-11 18:05:00|1901.2|1900|1902.2|1901|1902.4|1901.2|1901.2|1900|150
1673460600000|2023-01-11 18:10:00|1902.4|1901.2|1902.2|1901|1902.7|1901.5|1901.7|1900.5|344
1673460900000|2023-01-11 18:15:00|1901.7|1900.5|1900.7|1899.5|1901.7|1900.5|1899.2|1898|288
1673461200000|2023-01-11 18:20:00|1900.4|1899.2|1900.7|1899.5|1900.7|1899.5|1899.7|1898.5|188
1673461500000|2023-01-11 18:25:00|1900.4|1899.2|1901.2|1900|1901.7|1900.5|1900.4|1899.2|54
1673461800000|2023-01-11 18:30:00|1900.7|1899.5|1900.9|1899.7|1901.2|1900|1900.7|1899.5|59
1673462100000|2023-01-11 18:35:00|1901.2|1900|1901.2|1900|1901.2|1900|1900.7|1899.5|41
1673462400000|2023-01-11 18:40:00|1900.7|1899.5|1900.7|1899.5|1901.2|1900|1900.7|1899.5|24
1673462700000|2023-01-11 18:45:00|1901.2|1900|1900.7|1899.5|1901.2|1900|1900.7|1899.5|15
1673463000000|2023-01-11 18:50:00|1900.2|1899|1900.2|1899|1900.2|1899|1900.2|1899|19
1673463300000|2023-01-11 18:55:00|1900.7|1899.5|1900.2|1899|1900.7|1899.5|1900.2|1899|25
1673463600000|2023-01-11 19:00:00|1900.7|1899.5|1899.7|1898.5|1900.7|1899.5|1899.7|1898.5|56
1673463900000|2023-01-11 19:05:00|1900.2|1899|1900.2|1899|1900.2|1899|1899.2|1898|47
1673464200000|2023-01-11 19:10:00|1900.7|1899.5|1900.2|1899|1900.7|1899.5|1900.2|1899|69
1673464500000|2023-01-11 19:15:00|1900.7|1899.5|1901.2|1900|1901.2|1900|1900.2|1899|70
1673464800000|2023-01-11 19:20:00|1900.7|1899.5|1901.2|1900|1901.2|1900|1900.7|1899.5|8
1673465100000|2023-01-11 19:25:00|1900.9|1899.7|1901.2|1900|1901.2|1900|1900.7|1899.5|22
1673465400000|2023-01-11 19:30:00|1900.7|1899.5|1902.2|1901|1902.2|1901|1900.7|1899.5|99
1673465700000|2023-01-11 19:35:00|1902.4|1901.2|1903.2|1902|1903.2|1902|1902.2|1901|66
1673466000000|2023-01-11 19:40:00|1902.7|1901.5|1903.2|1902|1903.2|1902|1902.7|1901.5|27
1673466900000|2023-01-11 19:55:00|1902.7|1901.5|1902.7|1901.5|1902.9|1901.7|1902.7|1901.5|39
1673467200000|2023-01-11 20:00:00|1902.9|1901.7|1903.7|1902.5|1903.7|1902.5|1902.9|1901.7|56
1673467500000|2023-01-11 20:05:00|1903.2|1902|1903.2|1902|1903.2|1902|1903.2|1902|11
1673467800000|2023-01-11 20:10:00|1903.7|1902.5|1904.2|1903|1904.7|1903.5|1903.2|1902|93
1673468100000|2023-01-11 20:15:00|1903.7|1902.5|1905.2|1904|1905.2|1904|1903.7|1902.5|71
1673468400000|2023-01-11 20:20:00|1904.9|1903.7|1904.7|1903.5|1905.2|1904|1904.7|1903.5|12
1673468700000|2023-01-11 20:25:00|||||||||3
1673469000000|2023-01-11 20:30:00|1904.4|1903.2|1903.7|1902.5|1904.4|1903.2|1903.7|1902.5|39
1673469300000|2023-01-11 20:35:00|1903.4|1902.2|1903.2|1902|1903.4|1902.2|1903.2|1902|29
1673469600000|2023-01-11 20:40:00|1902.7|1901.5|1903.2|1902|1903.2|1902|1902.7|1901.5|105
1673469900000|2023-01-11 20:45:00|||||||||130
1673470200000|2023-01-11 20:50:00|1903.4|1902.2|1905.4|1903.4|1905.7|1903.7|1903.4|1902.2|88
1673470500000|2023-01-11 20:55:00|1905.7|1903.7|1906.9|1904.9|1906.9|1904.9|1905.7|1903.7|0
1673470800000|2023-01-11 21:00:00|1906.8|1904.8|1906.5|1904.5|1906.8|1904.8|1906.2|1904.2|8
1673471100000|2023-01-11 21:05:00|1906.6|1904.6|1906.2|1904.2|1906.6|1904.6|1906.2|1904.2|0
1673471400000|2023-01-11 21:10:00|1906.5|1904.5|1906.2|1904.2|1906.6|1904.6|1906.2|1904.2|0
1673471700000|2023-01-11 21:15:00|1906.3|1904.3|1905.9|1903.9|1906.3|1904.3|1905.9|1903.9|0
1673472000000|2023-01-11 21:20:00|1905.6|1903.6|1905.7|1903.7|1905.9|1903.9|1905.6|1903.6|0
1673472300000|2023-01-11 21:25:00|1905.8|1903.8|1905.6|1903.6|1905.9|1903.9|1905.6|1903.6|0
1673472600000|2023-01-11 21:30:00|1905.7|1903.7|1906|1904|1906|1904|1905.6|1903.6|0
1673473200000|2023-01-11 21:40:00|1905.8|1903.8|1906|1904|1906|1904|1905.8|1903.8|0
1673473500000|2023-01-11 21:45:00|1906.1|1904.1|1906|1904|1906.1|1904.1|1906|1904|0
1673473800000|2023-01-11 21:50:00|1905.9|1903.9|1905.7|1903.7|1905.9|1903.9|1905.7|1903.7|0
1673474100000|2023-01-11 21:55:00|1906|1904|1906|1904|1906.2|1904.2|1905.7|1903.7|0
1673474400000|2023-01-11 22:00:00|1905.9|1903.9|1906|1904|1906|1904|1905.9|1903.9|0
1673474700000|2023-01-11 22:05:00|1906.1|1904.1|1906.1|1904.1|1906.1|1904.1|1906|1904|0
1673475000000|2023-01-11 22:10:00|1906.2|1904.2|1906|1904|1906.2|1904.2|1906|1904|0
1673475300000|2023-01-11 22:15:00|1906.1|1904.1|1906.3|1904.3|1906.4|1904.4|1906|1904|0
1673475600000|2023-01-11 22:20:00|1906.2|1904.2|1906.3|1904.3|1906.4|1904.4|1906.2|1904.2|0
1673475900000|2023-01-11 22:25:00|1906.4|1904.4|1906.3|1904.3|1906.4|1904.4|1906.3|1904.3|0
1673476200000|2023-01-11 22:30:00|1906.4|1904.4|1906.4|1904.4|1906.4|1904.4|1906.3|1904.3|0
1673476500000|2023-01-11 22:35:00|1906.5|1904.5|1906.3|1904.3|1906.5|1904.5|1906.3|1904.3|0
1673476800000|2023-01-11 22:40:00|1906.4|1904.4|1906.3|1904.3|1906.4|1904.4|1906.3|1904.3|0
1673477100000|2023-01-11 22:45:00|1906.4|1904.4|1906.4|1904.4|1906.4|1904.4|1906.3|1904.3|0
1673477400000|2023-01-11 22:50:00|1906.3|1904.3|1906.3|1904.3|1906.4|1904.4|1906.3|1904.3|0
1673477700000|2023-01-11 22:55:00|1906.2|1904.2|1906.3|1904.3|1906.3|1904.3|1906.2|1904.2|0
1673478000000|2023-01-11 23:00:00|1905.9|1903.9|1907.6|1905.6|1907.9|1905.9|1905.9|1903.9|0
1673478300000|2023-01-11 23:05:00|1907.3|1905.3|1907.6|1905.6|1907.6|1905.6|1907.2|1905.2|0
1673478600000|2023-01-11 23:10:00|1907.3|1905.3|1906.8|1904.8|1908.2|1906.2|1906.5|1904.5|0
1673478900000|2023-01-11 23:15:00|1907|1905|1906.4|1904.4|1907|1905|1905.7|1903.7|0
1673479200000|2023-01-11 23:20:00|1905.8|1903.8|1905.3|1903.3|1906.4|1904.4|1905.3|1903.3|0
1673479500000|2023-01-11 23:25:00|1905.1|1903.1|1904.9|1902.9|1905.8|1903.8|1904.6|1902.6|0
1673479800000|2023-01-11 23:30:00|1904.6|1902.6|1904.3|1902.3|1905.2|1903.2|1903.9|1901.9|0
1673480100000|2023-01-11 23:35:00|1904.5|1902.5|1904.2|1902.2|1905.1|1903.1|1903.6|1901.6|0
1673480400000|2023-01-11 23:40:00|1904.5|1902.5|1906.2|1904.2|1906.6|1904.6|1904.2|1902.2|0
1673480700000|2023-01-11 23:45:00|1906.3|1904.3|1901.2|1900|1906.3|1904.3|1900.7|1899.5|803
1673481000000|2023-01-11 23:50:00|1900.7|1899.5|1900.7|1899.5|1901.2|1900|1898.2|1897|338
1673481300000|2023-01-11 23:55:00|1900.9|1899.7|1901.7|1900.5|1902.4|1901.2|1900.7|1899.5|296
1673481600000|2023-01-12 00:00:00|1901.5|1900.7|1902|1901.2|1906.2|1905.4|1901.5|1900.7|2489
1673481900000|2023-01-12 00:05:00|1901.5|1900.7|1898.5|1897.7|1901.5|1900.7|1898|1897.2|1199
1673482200000|2023-01-12 00:10:00|1899|1898.2|1900.5|1899.7|1902|1901.2|1899|1898.2|952
1673482500000|2023-01-12 00:15:00|1901|1900.2|1904|1903.2|1904|1903.2|1901|1900.2|629
1673482800000|2023-01-12 00:20:00|1903.5|1902.7|1904|1903.2|1904|1903.2|1901.5|1900.7|988
1673483100000|2023-01-12 00:25:00|1903.5|1902.7|1904.5|1903.7|1906|1905.2|1903.5|1902.7|512
1673483400000|2023-01-12 00:30:00|1905|1904.2|1903|1902.2|1905|1904.2|1902.5|1901.7|509
1673483700000|2023-01-12 00:35:00|1903.5|1902.7|1902.5|1901.7|1903.5|1902.7|1901|1900.2|519
1673484000000|2023-01-12 00:40:00|1902|1901.2|1902|1901.2|1903|1902.2|1902|1901.2|323
1673484300000|2023-01-12 00:45:00|1902.5|1901.7|1903|1902.2|1904|1903.2|1902.5|1901.7|339
1673484600000|2023-01-12 00:50:00|1903.5|1902.7|1904|1903.2|1904.5|1903.7|1903|1902.2|411
1673484900000|2023-01-12 00:55:00|1903.5|1902.7|1904.5|1903.7|1905|1904.2|1903.5|1902.7|287
1673485200000|2023-01-12 01:00:00|1904|1903.2|1904.5|1903.7|1905.2|1904.4|1904|1903.2|480
1673485500000|2023-01-12 01:05:00|1904|1903.2|1904.5|1903.7|1904.5|1903.7|1903.5|1902.7|331
1673485800000|2023-01-12 01:10:00|1904|1903.2|1904.5|1903.7|1905|1904.2|1904|1903.2|285
1673486100000|2023-01-12 01:15:00|1905|1904.2|1904.5|1903.7|1905|1904.2|1904.5|1903.7|151
1673486400000|2023-01-12 01:20:00|1904.7|1903.9|1905.5|1904.7|1905.7|1904.9|1904.5|1903.7|270
1673486700000|2023-01-12 01:25:00|1905.7|1904.9|1905|1904.2|1906|1905.2|1905|1904.2|232
1673487000000|2023-01-12 01:30:00|1904.5|1903.7|1905.5|1904.7|1906|1905.2|1904.5|1903.7|267
1673487300000|2023-01-12 01:35:00|1905.7|1904.9|1905.5|1904.7|1906|1905.2|1905|1904.2|275
1673487600000|2023-01-12 01:40:00|1906|1905.2|1905|1904.2|1906.5|1905.7|1904.5|1903.7|389
1673487900000|2023-01-12 01:45:00|1904.5|1903.7|1905|1904.2|1906.5|1905.7|1904.5|1903.7|508
1673488200000|2023-01-12 01:50:00|1905.5|1904.7|1906|1905.2|1906|1905.2|1905.5|1904.7|122
1673488500000|2023-01-12 01:55:00|1905.5|1904.7|1906|1905.2|1907|1906.2|1905.5|1904.7|388
1673488800000|2023-01-12 02:00:00|1906.5|1905.7|1906|1905.2|1907|1906.2|1906|1905.2|188
1673489100000|2023-01-12 02:05:00|1906.2|1905.4|1906|1905.2|1906.5|1905.7|1906|1905.2|174
1673489400000|2023-01-12 02:10:00|1906.5|1905.7|1906|1905.2|1906.5|1905.7|1905.5|1904.7|181
1673489700000|2023-01-12 02:15:00|1906.5|1905.7|1907|1906.2|1907|1906.2|1906.5|1905.7|70
1673490000000|2023-01-12 02:20:00|1906.5|1905.7|1906|1905.2|1906.5|1905.7|1906|1905.2|111
1673490300000|2023-01-12 02:25:00|1905.5|1904.7|1907|1906.2|1907.5|1906.7|1905.5|1904.7|270
1673490600000|2023-01-12 02:30:00|1907.5|1906.7|1905.5|1904.7|1908|1907.2|1905.5|1904.7|225
1673490900000|2023-01-12 02:35:00|1905|1904.2|1905|1904.2|1905.5|1904.7|1905|1904.2|113
1673491200000|2023-01-12 02:40:00|1905.5|1904.7|1904.5|1903.7|1905.5|1904.7|1904.5|1903.7|95
1673491500000|2023-01-12 02:45:00|1905|1904.2|1905|1904.2|1905.5|1904.7|1904.5|1903.7|133
1673491800000|2023-01-12 02:50:00|1904.5|1903.7|1904.5|1903.7|1904.5|1903.7|1904.5|1903.7|36
1673492100000|2023-01-12 02:55:00|1905|1904.2|1905.5|1904.7|1905.5|1904.7|1905|1904.2|75
1673492400000|2023-01-12 03:00:00|||||||||53
1673492700000|2023-01-12 03:05:00|1906|1905.2|1906.5|1905.7|1906.5|1905.7|1906|1905.2|73
1673493000000|2023-01-12 03:10:00|1906|1905.2|1906.5|1905.7|1906.5|1905.7|1906|1905.2|162
1673493300000|2023-01-12 03:15:00|||||||||50
1673493600000|2023-01-12 03:20:00|1907|1906.2|1907|1906.2|1907|1906.2|1907|1906.2|52
1673493900000|2023-01-12 03:25:00|1907.5|1906.7|1907|1906.2|1907.5|1906.7|1907|1906.2|378
1673494200000|2023-01-12 03:30:00|1906.5|1905.7|1909|1908.2|1909|1908.2|1906.5|1905.7|312
1673494500000|2023-01-12 03:35:00|1910|1909.2|1909.5|1908.7|1910|1909.2|1909|1908.2|729
1673494800000|2023-01-12 03:40:00|1909.7|1908.9|1909|1908.2|1910|1909.2|1909|1908.2|198
1673495100000|2023-01-12 03:45:00|1909.5|1908.7|1909.5|1908.7|1909.5|1908.7|1908.5|1907.7|383
1673495400000|2023-01-12 03:50:00|1910|1909.2|1910|1909.2|1910|1909.2|1909|1908.2|273
1673495700000|2023-01-12 03:55:00|1909.5|1908.7|1910|1909.2|1910|1909.2|1909.5|1908.7|145
1673496000000|2023-01-12 04:00:00|1909.5|1908.7|1909.5|1908.7|1910|1909.2|1909.5|1908.7|181
1673496300000|2023-01-12 04:05:00|1909|1908.2|1908.5|1907.7|1909|1908.2|1908.5|1907.7|265
1673496600000|2023-01-12 04:10:00|1908|1907.2|1907.5|1906.7|1908|1907.2|1907.5|1906.7|308
1673496900000|2023-01-12 04:15:00|1908|1907.2|1907.5|1906.7|1908|1907.2|1907|1906.2|438
1673497200000|2023-01-12 04:20:00|1908|1907.2|1907.5|1906.7|1908|1907.2|1907.5|1906.7|231
1673497500000|2023-01-12 04:25:00|||||||||139
1673497800000|2023-01-12 04:30:00|1907|1906.2|1907|1906.2|1907|1906.2|1907|1906.2|122
1673498100000|2023-01-12 04:35:00|||||||||50
1673498400000|2023-01-12 04:40:00|1907.5|1906.7|1905.5|1904.7|1907.5|1906.7|1905.5|1904.7|306
1673498700000|2023-01-12 04:45:00|1906|1905.2|1906|1905.2|1906.5|1905.7|1906|1905.2|231
1673499000000|2023-01-12 04:50:00|1906.5|1905.7|1907|1906.2|1907|1906.2|1906|1905.2|200
1673499300000|2023-01-12 04:55:00|1906.5|1905.7|1906.5|1905.7|1906.5|1905.7|1906.5|1905.7|156
1673499600000|2023-01-12 05:00:00|1907|1906.2|1906.5|1905.7|1907.5|1906.7|1906.5|1905.7|397
1673499900000|2023-01-12 05:05:00|1906.7|1905.9|1908|1907.2|1908|1907.2|1906.7|1905.9|163
1673500200000|2023-01-12 05:10:00|1907.5|1906.7|1907.5|1906.7|1908|1907.2|1907.5|1906.7|162
1673500500000|2023-01-12 05:15:00|1907|1906.2|1907|1906.2|1907|1906.2|1907|1906.2|130
1673500800000|2023-01-12 05:20:00|1907.5|1906.7|1907.5|1906.7|1907.5|1906.7|1907|1906.2|160
1673501100000|2023-01-12 05:25:00|1907.7|1906.9|1907.5|1906.7|1908|1907.2|1907.5|1906.7|382
1673501400000|2023-01-12 05:30:00|1907|1906.2|1907|1906.2|1907.5|1906.7|1907|1906.2|300
1673501700000|2023-01-12 05:35:00|1907.5|1906.7|1907|1906.2|1907.5|1906.7|1907|1906.2|222
1673502000000|2023-01-12 05:40:00|1907.5|1906.7|1907|1906.2|1907.5|1906.7|1907|1906.2|264
1673502300000|2023-01-12 05:45:00|1907.5|1906.7|1907.5|1906.7|1907.5|1906.7|1907|1906.2|126
1673502600000|2023-01-12 05:50:00|1907|1906.2|1907.5|1906.7|1907.5|1906.7|1907|1906.2|508
1673502900000|2023-01-12 05:55:00|1907|1906.2|1907.5|1906.7|1907.5|1906.7|1907|1906.2|1504
1673503200000|2023-01-12 06:00:00|1908|1907.2|1908.5|1907.7|1910|1909.2|1908|1907.2|3059
1673503500000|2023-01-12 06:05:00|1908.7|1907.9|1909.1|1907.1|1909.1|1908.2|1908|1906.9|621
1673503800000|2023-01-12 06:10:00|1908.9|1906.9|1907.5|1905.5|1909.1|1907.1|1907.2|1905.2|2
1673504100000|2023-01-12 06:15:00|1907.8|1905.8|1907.9|1905.9|1907.9|1905.9|1907.2|1905.2|465
1673504400000|2023-01-12 06:20:00|1907.8|1905.8|1906.7|1904.7|1907.8|1905.8|1906.6|1904.6|0
1673504700000|2023-01-12 06:25:00|1906.9|1904.9|1907.5|1905.5|1907.5|1905.5|1906.9|1904.9|0
1673505000000|2023-01-12 06:30:00|1907.2|1905.2|1907.5|1905.5|1907.5|1905.5|1907.2|1905.2|0
1673505300000|2023-01-12 06:35:00|1907.2|1905.2|1907.3|1905.3|1907.5|1905.5|1907.2|1905.2|0
1673505600000|2023-01-12 06:40:00|1907.2|1905.2|1907.3|1905.3|1907.3|1905.3|1907.1|1905.1|0
1673505900000|2023-01-12 06:45:00|1907.2|1905.2|1907.1|1905.1|1907.2|1905.2|1907.1|1905.1|0
1673506200000|2023-01-12 06:50:00|1907.3|1905.3|1907.1|1905.1|1907.3|1905.3|1907.1|1905.1|0
1673506500000|2023-01-12 06:55:00|1907.4|1905.4|1906.4|1904.4|1907.4|1905.4|1906.4|1904.4|0
1673506800000|2023-01-12 07:00:00|1906.5|1904.5|1906.7|1904.7|1907|1905|1906.4|1904.4|0
1673507100000|2023-01-12 07:05:00|1906.4|1904.4|1906.3|1904.3|1906.4|1904.4|1905.7|1903.7|0
1673507400000|2023-01-12 07:10:00|1906.5|1904.5|1906.3|1904.3|1906.7|1904.7|1906.3|1904.3|0
1673507700000|2023-01-12 07:15:00|1906.5|1904.5|1907|1905|1907|1905|1906.3|1904.3|0
1673508000000|2023-01-12 07:20:00|1906.9|1904.9|1906.7|1904.7|1907|1905|1906.7|1904.7|0
1673508300000|2023-01-12 07:25:00|1906.9|1904.9|1906.7|1904.7|1907|1905|1906.4|1904.4|0
1673508600000|2023-01-12 07:30:00|1906.2|1904.2|1906.7|1905.5|1907.4|1906.2|1905.7|1904.2|238
1673508900000|2023-01-12 07:35:00|||||||||5
1673509200000|2023-01-12 07:40:00|1907.2|1906|1907.2|1906|1907.2|1906|1907.2|1906|55
1673509500000|2023-01-12 07:45:00|1906.7|1905.5|1906.7|1905.5|1906.7|1905.5|1906.7|1905.5|29
1673509800000|2023-01-12 07:50:00|1906.2|1905|1906.2|1905|1906.2|1905|1905.2|1904|171
1673510100000|2023-01-12 07:55:00|1905.7|1904.5|1905.2|1904|1905.7|1904.5|1904.7|1903.5|86
1673510400000|2023-01-12 08:00:00|1904.7|1903.5|1904.7|1903.5|1905.2|1904|1904.7|1903.5|78
1673510700000|2023-01-12 08:05:00|1904.9|1903.7|1904.7|1903.5|1905.2|1904|1904.7|1903.5|180
1673511000000|2023-01-12 08:10:00|1905.2|1904|1904.7|1903.5|1905.2|1904|1904.2|1903|106
1673511300000|2023-01-12 08:15:00|1904.2|1903|1905.2|1904|1905.2|1904|1904.2|1903|107
1673511600000|2023-01-12 08:20:00|1905.4|1904.2|1905.7|1904.5|1905.7|1904.5|1905.2|1904|90
1673511900000|2023-01-12 08:25:00|1905.2|1904|1904.7|1903.5|1905.7|1904.5|1904.7|1903.5|128
1673512200000|2023-01-12 08:30:00|1904.9|1903.7|1904.2|1903|1905.2|1904|1904.2|1903|79
1673512500000|2023-01-12 08:35:00|1903.7|1902.5|1903.7|1902.5|1903.7|1902.5|1903.2|1902|113
1673512800000|2023-01-12 08:40:00|1903.2|1902|1902.2|1901|1903.2|1902|1902.2|1901|158
1673513100000|2023-01-12 08:45:00|1902.7|1901.5|1903.7|1902.5|1904.2|1903|1902.7|1901.5|140
1673513400000|2023-01-12 08:50:00|1903.2|1902|1903.2|1902|1903.7|1902.5|1903.2|1902|107
1673513700000|2023-01-12 08:55:00|1903.7|1902.5|1904.2|1903|1904.7|1903.5|1903.2|1902|117
1673514000000|2023-01-12 09:00:00|1904.4|1903.2|1904.7|1903.5|1904.7|1903.5|1903.7|1902.5|65
1673514300000|2023-01-12 09:05:00|1904.2|1903|1905.2|1904|1905.2|1904|1904.2|1903|36
1673514600000|2023-01-12 09:10:00|1904.7|1903.5|1904.2|1903|1905.2|1904|1903.7|1902.5|75
1673514900000|2023-01-12 09:15:00|1904.7|1903.5|1904.2|1903|1904.7|1903.5|1904.2|1903|78
1673515200000|2023-01-12 09:20:00|1904.7|1903.5|1904.2|1903|1904.7|1903.5|1904.2|1903|44
1673515500000|2023-01-12 09:25:00|1904.7|1903.5|1904.2|1903|1904.7|1903.5|1904.2|1903|56
1673515800000|2023-01-12 09:30:00|1903.7|1902.5|1904.2|1903|1904.2|1903|1903.7|1902.5|79
1673516100000|2023-01-12 09:35:00|1903.9|1902.7|1903.2|1902|1904.2|1903|1902.7|1901.5|90
1673516400000|2023-01-12 09:40:00|1902.7|1901.5|1903.2|1902|1903.2|1902|1902.7|1901.5|24
1673516700000|2023-01-12 09:45:00|1903.7|1902.5|1903.7|1902.5|1903.7|1902.5|1902.7|1901.5|268
1673517000000|2023-01-12 09:50:00|1903.2|1902|1903.7|1902.5|1903.7|1902.5|1903.2|1902|82
1673517300000|2023-01-12 09:55:00|1903.2|1902|1903.2|1902|1903.2|1902|1903.2|1902|18
1673517600000|2023-01-12 10:00:00|1903.7|1902.5|1902.4|1901.2|1903.7|1902.5|1902.2|1901|109
1673517900000|2023-01-12 10:05:00|1902.7|1901.5|1901.7|1900.5|1902.7|1901.5|1900.7|1899.5|119
1673518200000|2023-01-12 10:10:00|1901.9|1900.7|1902.2|1901|1902.2|1901|1901.7|1900.5|28
1673518500000|2023-01-12 10:15:00|1901.7|1900.5|1901.7|1900.5|1902.2|1901|1901.7|1900.5|37
1673518800000|2023-01-12 10:20:00|1902.2|1901|1902.7|1901.5|1902.7|1901.5|1902.2|1901|54
1673519100000|2023-01-12 10:25:00|1902.2|1901|1902.7|1901.5|1903.2|1902|1902.2|1901|54
1673519400000|2023-01-12 10:30:00|1903.2|1902|1902.7|1901.5|1903.2|1902|1902.2|1901|128
1673519700000|2023-01-12 10:35:00|1902.9|1901.7|1903.2|1902|1903.2|1902|1902.7|1901.5|30
1673520000000|2023-01-12 10:40:00|1903.7|1902.5|1903.7|1902.5|1903.7|1902.5|1903.7|1902.5|56
1673520300000|2023-01-12 10:45:00|1903.2|1902|1903.2|1902|1903.7|1902.5|1903.2|1902|77
1673520600000|2023-01-12 10:50:00|1903.7|1902.5|1903.2|1902|1903.7|1902.5|1903.2|1902|12
1673520900000|2023-01-12 10:55:00|1902.9|1901.7|1902.7|1901.5|1903.2|1902|1902.7|1901.5|75
1673521200000|2023-01-12 11:00:00|1902.9|1901.7|1902.7|1901.5|1903.2|1902|1902.7|1901.5|80
1673521500000|2023-01-12 11:05:00|||||||||12
1673521800000|2023-01-12 11:10:00|1902.2|1901|1902.2|1901|1902.7|1901.5|1902.2|1901|77
1673522100000|2023-01-12 11:15:00|1902.7|1901.5|1903.2|1902|1903.2|1902|1902.2|1901|60
1673522400000|2023-01-12 11:20:00|||||||||17
1673522700000|2023-01-12 11:25:00|1902.7|1901.5|1902.7|1901.5|1902.7|1901.5|1902.7|1901.5|18
1673523000000|2023-01-12 11:30:00|1903.2|1902|1903.7|1902.5|1903.7|1902.5|1903.2|1902|47
1673523300000|2023-01-12 11:35:00|1903.2|1902|1903.2|1902|1903.7|1902.5|1903.2|1902|50
1673523600000|2023-01-12 11:40:00|1902.7|1901.5|1902.7|1901.5|1902.7|1901.5|1902.7|1901.5|6
1673523900000|2023-01-12 11:45:00|1903.2|1902|1903.2|1902|1903.2|1902|1902.7|1901.5|57
1673524200000|2023-01-12 11:50:00|1902.7|1901.5|1903.2|1902|1903.2|1902|1902.7|1901.5|36
1673524500000|2023-01-12 11:55:00|1902.7|1901.5|1902.2|1901|1903.2|1902|1902.2|1901|204
1673524800000|2023-01-12 12:00:00|1902.7|1901.5|1901.7|1900.5|1902.7|1901.5|1901.7|1900.5|100
1673525100000|2023-01-12 12:05:00|1902.2|1901|1901.7|1900.5|1902.2|1901|1901.4|1900.2|39
1673525400000|2023-01-12 12:10:00|1901.9|1900.7|1902.2|1901|1902.2|1901|1901.7|1900.5|28
1673525700000|2023-01-12 12:15:00|1901.7|1900.5|1901.7|1900.5|1902.2|1901|1901.7|1900.5|27
1673526000000|2023-01-12 12:20:00|1901.9|1900.7|1901.7|1900.5|1902.2|1901|1901.7|1900.5|26
1673526300000|2023-01-12 12:25:00|1901.2|1900|1901.2|1900|1901.7|1900.5|1901.2|1900|20
1673526600000|2023-01-12 12:30:00|1900.7|1899.5|1901.2|1900|1901.7|1900.5|1900.7|1899.5|60
1673526900000|2023-01-12 12:35:00|1900.7|1899.5|1901.2|1900|1901.2|1900|1900.7|1899.5|24
1673527200000|2023-01-12 12:40:00|1901.4|1900.2|1902.2|1901|1902.2|1901|1901.4|1900.2|84
1673527500000|2023-01-12 12:45:00|||||||||10
1673527800000|2023-01-12 12:50:00|1902.7|1901.5|1903.2|1902|1903.2|1902|1902.7|1901.5|203
1673528100000|2023-01-12 12:55:00|1903.4|1902.2|1903.2|1902|1903.7|1902.5|1903.2|1902|100
1673528400000|2023-01-12 13:00:00|1903.7|1902.5|1902.7|1901.5|1903.7|1902.5|1902.7|1901.5|86
1673528700000|2023-01-12 13:05:00|1903.2|1902|1903.2|1902|1903.7|1902.5|1902.7|1901.5|173
1673529000000|2023-01-12 13:10:00|1902.7|1901.5|1902.2|1901|1902.7|1901.5|1901.7|1900.5|112
1673529300000|2023-01-12 13:15:00|1902.7|1901.5|1902.7|1901.5|1903.2|1902|1902.2|1901|160
1673529600000|2023-01-12 13:20:00|1902.2|1901|1902.7|1901.5|1902.7|1901.5|1901.7|1900.5|63
1673529900000|2023-01-12 13:25:00|1902.4|1901.2|1895.4|1894.2|1905.9|1904.7|1895.4|1894.2|305
1673530200000|2023-01-12 13:30:00|1895.7|1894.5|1899.4|1898.2|1900.2|1899|1888.2|1887|694
1673530500000|2023-01-12 13:35:00|1899.7|1898.5|1898.2|1897|1903.2|1902|1897.2|1896|309
1673530800000|2023-01-12 13:40:00|1898.7|1897.5|1896.7|1895.5|1899.2|1898|1895.7|1894.5|191
1673531100000|2023-01-12 13:45:00|1896.2|1895|1899.2|1898|1899.4|1898.2|1896.2|1895|271
1673531400000|2023-01-12 13:50:00|1898.9|1897.7|1902.2|1901|1902.2|1901|1898.2|1897|272
1673531700000|2023-01-12 13:55:00|1902.7|1901.5|1902.2|1901|1904.2|1903|1902.2|1901|311
1673532000000|2023-01-12 14:00:00|1901.7|1900.5|1903.7|1902.5|1903.7|1902.5|1901.7|1900.5|224
1673532300000|2023-01-12 14:05:00|1903.4|1902.2|1901.7|1900.5|1903.7|1902.5|1901.7|1900.5|135
1673532600000|2023-01-12 14:10:00|1901.4|1900.2|1898.2|1897|1901.4|1900.2|1898.2|1897|123
1673532900000|2023-01-12 14:15:00|1898.4|1897.2|1898.7|1897.5|1898.9|1897.7|1896.2|1895|158
1673533200000|2023-01-12 14:20:00|1899.2|1898|1899.2|1898|1899.2|1898|1897.7|1896.5|106
1673533500000|2023-01-12 14:25:00|1899.7|1898.5|1899.7|1898.5|1899.7|1898.5|1898.7|1897.5|136
1673533800000|2023-01-12 14:30:00|1899.2|1898|1893.7|1892.5|1899.2|1898|1893.7|1892.5|534
1673534100000|2023-01-12 14:35:00|1894.2|1893|1891.7|1890.5|1894.2|1893|1891.7|1890.5|452
1673534400000|2023-01-12 14:40:00|1891.2|1890|1889.2|1888|1892.2|1891|1889.2|1888|641
1673534700000|2023-01-12 14:45:00|1888.7|1887.5|1887.7|1886.5|1889.7|1888.5|1886.7|1885.5|456
1673535000000|2023-01-12 14:50:00|1888.2|1887|1890.2|1889|1890.7|1889.5|1887.7|1886.5|390
1673535300000|2023-01-12 14:55:00|1889.9|1888.7|1892.7|1891.5|1893.2|1892|1889.7|1888.5|208
1673535600000|2023-01-12 15:00:00|1893.2|1892|1895.2|1894|1895.7|1894.5|1892.7|1891.5|377
1673535900000|2023-01-12 15:05:00|1895.7|1894.5|1893.7|1892.5|1895.7|1894.5|1891.7|1890.5|267
1673536200000|2023-01-12 15:10:00|1894.2|1893|1897.2|1896|1898.7|1897.5|1894.2|1893|351
1673536500000|2023-01-12 15:15:00|1896.9|1895.7|1898.2|1897|1899.2|1898|1896.9|1895.7|345
1673536800000|2023-01-12 15:20:00|1898.7|1897.5|1899.2|1898|1899.4|1898.2|1898.4|1897.2|260
1673537100000|2023-01-12 15:25:00|1899.4|1898.2|1898.2|1897|1899.7|1898.5|1898.2|1897|258
1673537400000|2023-01-12 15:30:00|1897.9|1896.7|1899.2|1898|1899.7|1898.5|1897.2|1896|118
1673537700000|2023-01-12 15:35:00|1899.7|1898.5|1900.4|1899.2|1900.9|1899.7|1899.2|1898|155
1673538000000|2023-01-12 15:40:00|1900.7|1899.5|1896.7|1895.5|1900.7|1899.5|1896.2|1895|106
1673538300000|2023-01-12 15:45:00|1896.9|1895.7|1896.7|1895.5|1897.7|1896.5|1895.2|1894|113
1673538600000|2023-01-12 15:50:00|1896.2|1895|1897.2|1896|1897.7|1896.5|1896.2|1895|54
1673538900000|2023-01-12 15:55:00|1897.4|1896.2|1896.2|1895|1897.7|1896.5|1895.7|1894.5|160
1673539200000|2023-01-12 16:00:00|1895.9|1894.7|1896.2|1895|1896.2|1895|1894.7|1893.5|260
1673539500000|2023-01-12 16:05:00|1896.7|1895.5|1896.7|1895.5|1897.7|1896.5|1895.7|1894.5|408
1673539800000|2023-01-12 16:10:00|1896.9|1895.7|1897.7|1896.5|1897.7|1896.5|1896.2|1895|70
1673540100000|2023-01-12 16:15:00|1897.2|1896|1896.2|1895|1897.7|1896.5|1895.7|1894.5|160
1673540400000|2023-01-12 16:20:00|1895.7|1894.5|1896.2|1895|1896.7|1895.5|1895.7|1894.5|442
1673540700000|2023-01-12 16:25:00|1895.9|1894.7|1896.2|1895|1896.7|1895.5|1895.2|1894|143
1673541000000|2023-01-12 16:30:00|1895.7|1894.5|1893.7|1892.5|1896.2|1895|1892.7|1891.5|273
1673541300000|2023-01-12 16:35:00|1894.2|1893|1895.2|1894|1895.7|1894.5|1894.2|1893|52
1673541600000|2023-01-12 16:40:00|1894.9|1893.7|1896.7|1895.5|1896.7|1895.5|1894.7|1893.5|24
1673541900000|2023-01-12 16:45:00|1896.2|1895|1894.7|1893.5|1896.4|1895.2|1894.7|1893.5|55
1673542200000|2023-01-12 16:50:00|1894.2|1893|1895.2|1894|1895.7|1894.5|1894.2|1893|36
1673542500000|2023-01-12 16:55:00|1895.7|1894.5|1895.7|1894.5|1896.2|1895|1895.2|1894|102
1673542800000|2023-01-12 17:00:00|1895.2|1894|1895.7|1894.5|1896.2|1895|1895.2|1894|30
1673543100000|2023-01-12 17:05:00|1895.9|1894.7|1897.2|1896|1897.7|1896.5|1895.7|1894.5|40
1673543400000|2023-01-12 17:10:00|1896.9|1895.7|1897.2|1896|1897.7|1896.5|1896.7|1895.5|19
1673543700000|2023-01-12 17:15:00|1897.7|1896.5|1898.2|1897|1898.2|1897|1897.7|1896.5|48
1673544000000|2023-01-12 17:20:00|1898.7|1897.5|1898.9|1897.7|1899.2|1898|1898.2|1897|91
1673544300000|2023-01-12 17:25:00|1899.2|1898|1900.2|1899|1900.2|1899|1898.7|1897.5|16
1673544600000|2023-01-12 17:30:00|1900.7|1899.5|1899.7|1898.5|1900.7|1899.5|1899.2|1898|139
1673544900000|2023-01-12 17:35:00|1899.2|1898|1897.7|1896.5|1899.2|1898|1897.7|1896.5|40
1673545200000|2023-01-12 17:40:00|1897.2|1896|1897.7|1896.5|1898.2|1897|1897.2|1896|32
1673545500000|2023-01-12 17:45:00|1897.9|1896.7|1898.7|1897.5|1899.2|1898|1897.9|1896.7|21
1673545800000|2023-01-12 17:50:00|1898.9|1897.7|1898.7|1897.5|1899.7|1898.5|1898.7|1897.5|56
1673546100000|2023-01-12 17:55:00|1898.2|1897|1897.2|1896|1898.7|1897.5|1897.2|1896|69
1673546400000|2023-01-12 18:00:00|1897.4|1896.2|1897.7|1896.5|1898.7|1897.5|1897.2|1896|88
1673546700000|2023-01-12 18:05:00|1897.4|1896.2|1895.7|1894.5|1897.4|1896.2|1895.7|1894.5|96
1673547000000|2023-01-12 18:10:00|1895.2|1894|1896.7|1895.5|1896.7|1895.5|1895.2|1894|17
1673547300000|2023-01-12 18:15:00|1897.2|1896|1897.7|1896.5|1898.2|1897|1897.2|1896|96
1673547600000|2023-01-12 18:20:00|1897.9|1896.7|1897.2|1896|1898.2|1897|1897.2|1896|64
1673547900000|2023-01-12 18:25:00|1896.7|1895.5|1893.7|1892.5|1896.9|1895.7|1893.2|1892|95
1673548200000|2023-01-12 18:30:00|1893.9|1892.7|1895.2|1894|1895.7|1894.5|1892.7|1891.5|239
1673548500000|2023-01-12 18:35:00|1895.7|1894.5|1896.7|1895.5|1896.7|1895.5|1895.7|1894.5|60
1673548800000|2023-01-12 18:40:00|1896.2|1895|1896.2|1895|1896.7|1895.5|1896.2|1895|127
1673549100000|2023-01-12 18:45:00|1896.7|1895.5|1897.7|1896.5|1897.7|1896.5|1896.2|1895|248
1673549400000|2023-01-12 18:50:00|1897.2|1896|1898.7|1897.5|1898.7|1897.5|1897.2|1896|9
1673549700000|2023-01-12 18:55:00|1898.2|1897|1899.2|1898|1899.7|1898.5|1898.2|1897|76
1673550000000|2023-01-12 19:00:00|1899.7|1898.5|1898.2|1897|1899.7|1898.5|1898.2|1897|39
1673550300000|2023-01-12 19:05:00|1898.7|1897.5|1898.7|1897.5|1898.7|1897.5|1898.2|1897|113
1673550600000|2023-01-12 19:10:00|1898.2|1897|1899.7|1898.5|1899.7|1898.5|1898.2|1897|33
1673550900000|2023-01-12 19:15:00|1899.2|1898|1899.7|1898.5|1899.7|1898.5|1898.7|1897.5|8
1673551200000|2023-01-12 19:20:00|1900.2|1899|1899.2|1898|1900.2|1899|1898.2|1897|47
1673551500000|2023-01-12 19:25:00|1899.4|1898.2|1899.2|1898|1900.2|1899|1899.2|1898|14
1673551800000|2023-01-12 19:30:00|1898.7|1897.5|1899.2|1898|1899.7|1898.5|1898.7|1897.5|26
1673552100000|2023-01-12 19:35:00|1899.7|1898.5|1899.7|1898.5|1900.2|1899|1898.7|1897.5|24
1673552400000|2023-01-12 19:40:00|1900.2|1899|1899.7|1898.5|1900.2|1899|1899.2|1898|32
1673552700000|2023-01-12 19:45:00|1900.2|1899|1899.7|1898.5|1900.2|1899|1899.7|1898.5|39
1673553000000|2023-01-12 19:50:00|1899.2|1898|1897.7|1896.5|1899.2|1898|1897.7|1896.5|39
1673553300000|2023-01-12 19:55:00|1898.2|1897|1899.2|1898|1899.2|1898|1897.4|1896.2|18
1673553600000|2023-01-12 20:00:00|1898.9|1897.7|1899.2|1898|1899.7|1898.5|1898.2|1897|48
1673553900000|2023-01-12 20:05:00|1899.7|1898.5|1897.7|1896.5|1899.7|1898.5|1897.7|1896.5|17
1673554200000|2023-01-12 20:10:00|1897.2|1896|1897.7|1896.5|1898.2|1897|1896.7|1895.5|21
1673554500000|2023-01-12 20:15:00|1897.2|1896|1897.2|1896|1898.7|1897.5|1897.2|1896|29
1673554800000|2023-01-12 20:20:00|1897.4|1896.2|1898.2|1897|1898.7|1897.5|1897.2|1896|21
1673555100000|2023-01-12 20:25:00|1897.7|1896.5|1898.2|1897|1898.7|1897.5|1897.7|1896.5|68
1673555400000|2023-01-12 20:30:00|1898.4|1897.2|1899.7|1898.5|1899.7|1898.5|1898.2|1897|167
1673555700000|2023-01-12 20:35:00|1899.2|1898|1898.7|1897.5|1899.2|1898|1898.2|1897|210
1673556000000|2023-01-12 20:40:00|1899.2|1898|1898.2|1897|1899.7|1898.5|1898.2|1897|119
1673556300000|2023-01-12 20:45:00|1897.9|1896.7|1897.2|1896|1897.9|1896.7|1897.2|1896|70
1673556600000|2023-01-12 20:50:00|1897.7|1896.5|1899.6|1897.6|1899.8|1898|1897.7|1896.5|141
1673556900000|2023-01-12 20:55:00|1899.8|1897.8|1900.9|1898.9|1901.3|1899.3|1899.4|1897.4|0
1673557200000|2023-01-12 21:00:00|1901|1899|1900.4|1898.4|1901|1899|1900.2|1898.2|31
1673557500000|2023-01-12 21:05:00|1900.2|1898.2|1901.3|1899.3|1901.3|1899.3|1900.2|1898.2|0
1673557800000|2023-01-12 21:10:00|1901.1|1899.1|1901.3|1899.3|1901.6|1899.6|1900.9|1898.9|0
1673558100000|2023-01-12 21:15:00|1901.1|1899.1|1900.9|1898.9|1901.1|1899.1|1900.6|1898.6|0
1673558400000|2023-01-12 21:20:00|1901|1899|1901|1899|1901.1|1899.1|1900.6|1898.6|0
1673558700000|2023-01-12 21:25:00|1900.9|1898.9|1901.1|1899.1|1901.1|1899.1|1900.6|1898.6|0
1673559000000|2023-01-12 21:30:00|1900.9|1898.9|1901|1899|1901.1|1899.1|1900.9|1898.9|0
1673559300000|2023-01-12 21:35:00|1901.1|1899.1|1901.1|1899.1|1901.1|1899.1|1901.1|1899.1|0
1673559600000|2023-01-12 21:40:00|1901|1899|1901|1899|1901.1|1899.1|1901|1899|0
1673559900000|2023-01-12 21:45:00|1900.9|1898.9|1900.9|1898.9|1900.9|1898.9|1900.6|1898.6|0
1673560200000|2023-01-12 21:50:00|1900.7|1898.7|1900.7|1898.7|1900.7|1898.7|1900.7|1898.7|0
1673560500000|2023-01-12 21:55:00|1900.9|1898.9|1900.7|1898.7|1900.9|1898.9|1900.7|1898.7|0
1673560800000|2023-01-12 22:00:00|1900.8|1898.8|1900.9|1898.9|1900.9|1898.9|1900.8|1898.8|0
1673561100000|2023-01-12 22:05:00|1901.1|1899.1|1901|1899|1901.1|1899.1|1901|1899|0
1673561400000|2023-01-12 22:10:00|1901.1|1899.1|1901|1899|1901.1|1899.1|1901|1899|0
1673561700000|2023-01-12 22:15:00|1901.1|1899.1|1901|1899|1901.1|1899.1|1900.9|1898.9|0
1673562000000|2023-01-12 22:20:00|1901.1|1899.1|1901.1|1899.1|1901.1|1899.1|1901.1|1899.1|0
1673562300000|2023-01-12 22:25:00|1901.2|1899.2|1901.1|1899.1|1901.2|1899.2|1901.1|1899.1|0
1673562600000|2023-01-12 22:30:00|1901.2|1899.2|1901.2|1899.2|1901.2|1899.2|1901.2|1899.2|0
1673562900000|2023-01-12 22:35:00|1901.1|1899.1|1901.2|1899.2|1901.2|1899.2|1901.1|1899.1|0
1673563200000|2023-01-12 22:40:00|1901.3|1899.3|1901.2|1899.2|1901.3|1899.3|1901.2|1899.2|0
1673563500000|2023-01-12 22:45:00|1901.1|1899.1|1901.2|1899.2|1901.2|1899.2|1901.1|1899.1|0
1673563800000|2023-01-12 22:50:00|1901.1|1899.1|1901.1|1899.1|1901.2|1899.2|1901|1899|0
1673564400000|2023-01-12 23:00:00|1901|1899|1901.9|1899.9|1902|1900|1900.9|1898.9|0
1673564700000|2023-01-12 23:05:00|1901.7|1899.7|1901.5|1899.5|1901.9|1899.9|1901.4|1899.4|0
1673565000000|2023-01-12 23:10:00|1901.6|1899.6|1902|1900|1902.3|1900.3|1901.6|1899.6|0
1673565300000|2023-01-12 23:15:00|1902.3|1900.3|1902.6|1900.6|1902.6|1900.6|1902|1900|0
1673565600000|2023-01-12 23:20:00|1902.5|1900.5|1902.3|1900.3|1902.7|1900.7|1902.3|1900.3|0
1673565900000|2023-01-12 23:25:00|1902.6|1900.6|1902.5|1900.5|1902.7|1900.7|1902|1900|0
1673566200000|2023-01-12 23:30:00|1902.7|1900.7|1903|1901|1903.3|1901.3|1902.2|1900.2|0
1673566500000|2023-01-12 23:35:00|1903.1|1901.1|1902.5|1900.5|1903.1|1901.1|1902.3|1900.3|0
1673566800000|2023-01-12 23:40:00|1902.6|1900.6|1902.2|1900.2|1902.6|1900.6|1902|1900|0
1673567100000|2023-01-12 23:45:00|1902.3|1900.3|1903.2|1902|1904.9|1903.7|1902.2|1900.3|935
1673567400000|2023-01-12 23:50:00|1902.7|1901.5|1905.7|1904.5|1905.7|1904.5|1902.7|1901.5|518
1673567700000|2023-01-12 23:55:00|1905.9|1904.7|1905.2|1904|1906.2|1905|1905.2|1904|620
1673568000000|2023-01-13 00:00:00|1905|1904.2|1905.5|1904.7|1909|1908.2|1903.5|1902.7|2674
1673568300000|2023-01-13 00:05:00|1905.2|1904.4|1907|1906.2|1907.7|1906.9|1905|1904.2|1038
1673568600000|2023-01-13 00:10:00|1907.2|1906.4|1907|1906.2|1907.5|1906.7|1905.5|1904.7|674
1673568900000|2023-01-13 00:15:00|1907.5|1906.7|1909.5|1908.7|1909.5|1908.7|1907|1906.2|594
1673569200000|2023-01-13 00:20:00|1909|1908.2|1909.5|1908.7|1909.7|1908.9|1908|1907.2|412
1673569500000|2023-01-13 00:25:00|1909|1908.2|1907.5|1906.7|1909|1908.2|1907|1906.2|414
1673569800000|2023-01-13 00:30:00|1908|1907.2|1908.5|1907.7|1910.5|1909.7|1908|1907.2|552
1673570100000|2023-01-13 00:35:00|1909|1908.2|1910.5|1909.7|1911.5|1910.7|1909|1908.2|497
1673570400000|2023-01-13 00:40:00|1910|1909.2|1912|1911.2|1912.2|1911.4|1909|1908.2|386
1673570700000|2023-01-13 00:45:00|1912.5|1911.7|1913|1912.2|1913.5|1912.7|1911.5|1910.7|516
1673571000000|2023-01-13 00:50:00|1913.5|1912.7|1914|1913.2|1914|1913.2|1912.5|1911.7|360
1673571300000|2023-01-13 00:55:00|1913.5|1912.7|1913.5|1912.7|1914.5|1913.7|1913.5|1912.7|357
1673571600000|2023-01-13 01:00:00|1913|1912.2|1913|1912.2|1913.5|1912.7|1912.5|1911.7|597
1673571900000|2023-01-13 01:05:00|1912.5|1911.7|1912|1911.2|1912.5|1911.7|1911.5|1910.7|346
1673572200000|2023-01-13 01:10:00|1911.5|1910.7|1911|1910.2|1912.5|1911.7|1911|1910.2|335
1673572500000|2023-01-13 01:15:00|1911.5|1910.7|1906.5|1905.7|1911.5|1910.7|1906.5|1905.7|656
1673572800000|2023-01-13 01:20:00|1906.7|1905.9|1903|1902.2|1907.5|1906.7|1902.5|1901.7|1003
1673573100000|2023-01-13 01:25:00|1903.5|1902.7|1902.5|1901.7|1903.5|1902.7|1898.5|1897.7|1577
1673573400000|2023-01-13 01:30:00|1902|1901.2|1901|1900.2|1902|1901.2|1899|1898.2|1068
1673573700000|2023-01-13 01:35:00|1901.5|1900.7|1902.5|1901.7|1903.5|1902.7|1901|1900.2|607
1673574000000|2023-01-13 01:40:00|1902|1901.2|1902.5|1901.7|1903|1902.2|1901.5|1900.7|413
1673574300000|2023-01-13 01:45:00|1902.2|1901.4|1902.5|1901.7|1903|1902.2|1902|1901.2|421
1673574600000|2023-01-13 01:50:00|1903|1902.2|1903|1902.2|1903|1902.2|1902|1901.2|391
1673574900000|2023-01-13 01:55:00|1902.5|1901.7|1905.5|1904.7|1905.5|1904.7|1902.5|1901.7|763
1673575200000|2023-01-13 02:00:00|1905|1904.2|1905|1904.2|1906.5|1905.7|1904|1903.2|601
1673575500000|2023-01-13 02:05:00|1905.5|1904.7|1905.7|1904.9|1906|1905.2|1905|1904.2|342
1673575800000|2023-01-13 02:10:00|1905.5|1904.7|1908|1907.2|1908.5|1907.7|1905.5|1904.7|551
1673576100000|2023-01-13 02:15:00|1907.5|1906.7|1907.4|1906.6|1908|1907.2|1906.9|1906.1|331
1673576400000|2023-01-13 02:20:00|1907.9|1907.1|1906.4|1905.6|1907.9|1907.1|1905.9|1905.1|281
1673576700000|2023-01-13 02:25:00|1906.1|1905.3|1904.9|1904.1|1906.4|1905.6|1904.9|1904.1|289
1673577000000|2023-01-13 02:30:00|1905.4|1904.6|1904.9|1904.1|1905.9|1905.1|1904.9|1904.1|219
1673577300000|2023-01-13 02:35:00|1904.4|1903.6|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|145
1673577600000|2023-01-13 02:40:00|1904.9|1904.1|1904.4|1903.6|1904.9|1904.1|1904.4|1903.6|53
1673577900000|2023-01-13 02:45:00|1904.9|1904.1|1904.4|1903.6|1904.9|1904.1|1904.4|1903.6|48
1673578200000|2023-01-13 02:50:00|1904.9|1904.1|1904.4|1903.6|1904.9|1904.1|1904.4|1903.6|36
1673578500000|2023-01-13 02:55:00|1903.9|1903.1|1902.9|1902.1|1903.9|1903.1|1902.9|1902.1|169
1673578800000|2023-01-13 03:00:00|1902.4|1901.6|1902.4|1901.6|1902.9|1902.1|1901.4|1900.6|227
1673579100000|2023-01-13 03:05:00|1902.9|1902.1|1902.9|1902.1|1902.9|1902.1|1902.4|1901.6|86
1673579400000|2023-01-13 03:10:00|1902.4|1901.6|1902.4|1901.6|1902.9|1902.1|1902.4|1901.6|148
1673579700000|2023-01-13 03:15:00|1902.9|1902.1|1903.9|1903.1|1903.9|1903.1|1902.9|1902.1|175
1673580000000|2023-01-13 03:20:00|1903.4|1902.6|1902.9|1902.1|1903.9|1903.1|1902.9|1902.1|193
1673580300000|2023-01-13 03:25:00|1903.4|1902.6|1902.9|1902.1|1903.4|1902.6|1902.9|1902.1|94
1673580600000|2023-01-13 03:30:00|1903.4|1902.6|1902.9|1902.1|1904.4|1903.6|1902.4|1901.6|631
1673580900000|2023-01-13 03:35:00|1902.4|1901.6|1903.9|1903.1|1903.9|1903.1|1902.4|1901.6|419
1673581200000|2023-01-13 03:40:00|1904.4|1903.6|1903.9|1903.1|1904.4|1903.6|1903.9|1903.1|378
1673581500000|2023-01-13 03:45:00|1904.4|1903.6|1903.9|1903.1|1904.4|1903.6|1903.6|1902.8|346
1673581800000|2023-01-13 03:50:00|1904.4|1903.6|1904.9|1904.1|1904.9|1904.1|1904.4|1903.6|402
1673582100000|2023-01-13 03:55:00|1905.4|1904.6|1904.9|1904.1|1905.4|1904.6|1904.9|1904.1|259
1673582400000|2023-01-13 04:00:00|1905.4|1904.6|1905.4|1904.6|1905.9|1905.1|1904.9|1904.1|569
1673582700000|2023-01-13 04:05:00|1905.1|1904.3|1905.9|1905.1|1905.9|1905.1|1904.9|1904.1|239
1673583000000|2023-01-13 04:10:00|1906.4|1905.6|1905.9|1905.1|1906.4|1905.6|1905.9|1905.1|286
1673583300000|2023-01-13 04:15:00|1906.4|1905.6|1906.4|1905.6|1906.9|1906.1|1905.9|1905.1|510
1673583600000|2023-01-13 04:20:00|1906.9|1906.1|1906.4|1905.6|1906.9|1906.1|1906.4|1905.6|247
1673583900000|2023-01-13 04:25:00|1906.9|1906.1|1906.4|1905.6|1906.9|1906.1|1906.4|1905.6|311
1673584200000|2023-01-13 04:30:00|1905.9|1905.1|1905.9|1905.1|1906.4|1905.6|1905.9|1905.1|278
1673584500000|2023-01-13 04:35:00|1905.4|1904.6|1905.4|1904.6|1905.9|1905.1|1905.4|1904.6|219
1673584800000|2023-01-13 04:40:00|1904.9|1904.1|1905.4|1904.6|1905.4|1904.6|1904.9|1904.1|249
1673585100000|2023-01-13 04:45:00|1904.9|1904.1|1904.9|1904.1|1905.4|1904.6|1904.9|1904.1|227
1673585400000|2023-01-13 04:50:00|1905.4|1904.6|1904.9|1904.1|1905.4|1904.6|1904.9|1904.1|419
1673585700000|2023-01-13 04:55:00|1904.4|1903.6|1903.9|1903.1|1904.4|1903.6|1903.9|1903.1|248
1673586000000|2023-01-13 05:00:00|1904.4|1903.6|1904.4|1903.6|1905.4|1904.6|1903.9|1903.1|796
1673586300000|2023-01-13 05:05:00|1903.9|1903.1|1903.9|1903.1|1904.9|1904.1|1903.9|1903.1|322
1673586600000|2023-01-13 05:10:00|1904.4|1903.6|1904.4|1903.6|1904.4|1903.6|1903.9|1903.1|526
1673586900000|2023-01-13 05:15:00|1904.1|1903.3|1903.9|1903.1|1904.9|1904.1|1903.9|1903.1|442
1673587200000|2023-01-13 05:20:00|1903.4|1902.6|1903.9|1903.1|1904.4|1903.6|1903.4|1902.6|344
1673587500000|2023-01-13 05:25:00|1903.4|1902.6|1902.9|1902.1|1903.4|1902.6|1902.9|1902.1|417
1673587800000|2023-01-13 05:30:00|1903.4|1902.6|1901.9|1901.1|1903.4|1902.6|1901.4|1900.6|804
1673588100000|2023-01-13 05:35:00|1901.4|1900.6|1899.9|1899.1|1901.4|1900.6|1899.9|1899.1|745
1673588400000|2023-01-13 05:40:00|1900.4|1899.6|1900.9|1900.1|1901.4|1900.6|1900.1|1899.3|828
1673588700000|2023-01-13 05:45:00|1901.4|1900.6|1900.9|1900.1|1901.9|1901.1|1900.4|1899.6|637
1673589000000|2023-01-13 05:50:00|1900.4|1899.6|1900.4|1899.6|1900.9|1900.1|1899.4|1898.6|1099
1673589300000|2023-01-13 05:55:00|1900.9|1900.1|1901.4|1900.6|1901.4|1900.6|1900.4|1899.6|2800
1673589600000|2023-01-13 06:00:00|1901.9|1901.1|1902.4|1901.6|1903.9|1903.1|1901.9|1901.1|2780
1673589900000|2023-01-13 06:05:00|1901.9|1901.1|1902.3|1900.3|1902.7|1901.6|1901.4|1900.3|581
1673590200000|2023-01-13 06:10:00|1902.5|1900.5|1902.7|1900.7|1903.9|1901.9|1902.4|1900.4|1
1673590500000|2023-01-13 06:15:00|1902.6|1900.6|1903.2|1901.2|1903.5|1901.5|1902.6|1900.6|701
1673590800000|2023-01-13 06:20:00|1903.3|1901.3|1903.7|1901.7|1903.7|1901.7|1903.3|1901.3|0
1673591100000|2023-01-13 06:25:00|1903.6|1901.6|1903.4|1901.4|1903.8|1901.8|1903.3|1901.3|0
1673591400000|2023-01-13 06:30:00|1903.3|1901.3|1903.6|1901.6|1903.6|1901.6|1903.3|1901.3|0
1673591700000|2023-01-13 06:35:00|1903.7|1901.7|1903.7|1901.7|1903.7|1901.7|1903.6|1901.6|0
1673592000000|2023-01-13 06:40:00|1903.5|1901.5|1903|1901|1903.5|1901.5|1902.9|1900.9|0
1673592300000|2023-01-13 06:45:00|1902.9|1900.9|1901.8|1899.8|1902.9|1900.9|1901.8|1899.8|0
1673592600000|2023-01-13 06:50:00|1901.6|1899.6|1902.3|1900.3|1902.3|1900.3|1901.5|1899.5|0
1673592900000|2023-01-13 06:55:00|1902|1900|1901.4|1899.4|1902|1900|1901.1|1899.1|0
1673593200000|2023-01-13 07:00:00|1901.5|1899.5|1901.7|1899.7|1902.1|1900.1|1901.4|1899.4|0
1673593500000|2023-01-13 07:05:00|1901.8|1899.8|1902.1|1900.1|1902.1|1900.1|1901.7|1899.7|0
1673593800000|2023-01-13 07:10:00|1901.9|1899.9|1901.1|1899.1|1901.9|1899.9|1901.1|1899.1|0
1673594100000|2023-01-13 07:15:00|1900.8|1898.8|1901.8|1899.8|1901.9|1899.9|1900.8|1898.8|0
1673594400000|2023-01-13 07:20:00|1901.9|1899.9|1902.3|1900.3|1902.3|1900.3|1901.5|1899.5|0
1673594700000|2023-01-13 07:25:00|1902.1|1900.1|1902|1900|1902.4|1900.4|1901.9|1899.9|0
1673595000000|2023-01-13 07:30:00|1902.1|1900.1|1902.1|1900.9|1903.1|1901.9|1901.6|1900.1|447
1673595300000|2023-01-13 07:35:00|1901.6|1900.4|1900.6|1899.4|1901.6|1900.4|1900.6|1899.4|89
1673595600000|2023-01-13 07:40:00|1901.1|1899.9|1900.1|1898.9|1901.1|1899.9|1900.1|1898.9|86
1673595900000|2023-01-13 07:45:00|1899.6|1898.4|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|84
1673596200000|2023-01-13 07:50:00|1898.6|1897.4|1899.1|1897.9|1899.1|1897.9|1898.6|1897.4|90
1673596500000|2023-01-13 07:55:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|37
1673596800000|2023-01-13 08:00:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1896.6|1895.4|167
1673597100000|2023-01-13 08:05:00|1897.8|1896.6|1896.6|1895.4|1898.1|1896.9|1896.1|1894.9|91
1673597400000|2023-01-13 08:10:00|1896.3|1895.1|1895.8|1894.6|1896.6|1895.4|1895.6|1894.4|71
1673597700000|2023-01-13 08:15:00|1896.1|1894.9|1897.6|1896.4|1897.6|1896.4|1895.6|1894.4|155
1673598000000|2023-01-13 08:20:00|1897.1|1895.9|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|121
1673598300000|2023-01-13 08:25:00|1896.3|1895.1|1896.6|1895.4|1896.6|1895.4|1895.6|1894.4|91
1673598600000|2023-01-13 08:30:00|1896.1|1894.9|1894.1|1892.9|1896.6|1895.4|1894.1|1892.9|184
1673598900000|2023-01-13 08:35:00|1894.6|1893.4|1892.6|1891.4|1894.6|1893.4|1892.6|1891.4|354
1673599200000|2023-01-13 08:40:00|1892.8|1891.6|1892.6|1891.4|1893.1|1891.9|1891.6|1890.4|352
1673599500000|2023-01-13 08:45:00|1893.1|1891.9|1893.6|1892.4|1894.6|1893.4|1892.8|1891.6|90
1673599800000|2023-01-13 08:50:00|1893.3|1892.1|1894.6|1893.4|1894.6|1893.4|1893.1|1891.9|34
1673600100000|2023-01-13 08:55:00|1894.8|1893.6|1895.1|1893.9|1895.6|1894.4|1894.1|1892.9|45
1673600400000|2023-01-13 09:00:00|1894.6|1893.4|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|65
1673600700000|2023-01-13 09:05:00|1895.8|1894.6|1896.1|1894.9|1896.1|1894.9|1895.8|1894.6|24
1673601000000|2023-01-13 09:10:00|1895.6|1894.4|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|74
1673601300000|2023-01-13 09:15:00|1895.6|1894.4|1896.1|1894.9|1896.1|1894.9|1895.6|1894.4|39
1673601600000|2023-01-13 09:20:00|1896.3|1895.1|1896.6|1895.4|1897.1|1895.9|1896.3|1895.1|306
1673601900000|2023-01-13 09:25:00|1896.8|1895.6|1896.6|1895.4|1897.6|1896.4|1896.6|1895.4|90
1673602200000|2023-01-13 09:30:00|1897.1|1895.9|1895.1|1893.9|1897.1|1895.9|1895.1|1893.9|141
1673602500000|2023-01-13 09:35:00|1895.6|1894.4|1895.1|1893.9|1895.6|1894.4|1895.1|1893.9|80
1673602800000|2023-01-13 09:40:00|1895.6|1894.4|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|72
1673603100000|2023-01-13 09:45:00|1895.6|1894.4|1895.1|1893.9|1895.6|1894.4|1895.1|1893.9|47
1673603400000|2023-01-13 09:50:00|1895.6|1894.4|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|88
1673603700000|2023-01-13 09:55:00|1896.1|1894.9|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|30
1673604000000|2023-01-13 10:00:00|1896.1|1894.9|1896.6|1895.4|1896.6|1895.4|1896.1|1894.9|55
1673604300000|2023-01-13 10:05:00|1897.1|1895.9|1895.1|1893.9|1897.1|1895.9|1895.1|1893.9|187
1673604600000|2023-01-13 10:10:00|1895.3|1894.1|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|313
1673604900000|2023-01-13 10:15:00|1894.6|1893.4|1894.6|1893.4|1895.1|1893.9|1894.6|1893.4|62
1673605200000|2023-01-13 10:20:00|1894.8|1893.6|1893.6|1892.4|1894.8|1893.6|1893.6|1892.4|48
1673605500000|2023-01-13 10:25:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1894.1|1892.9|61
1673605800000|2023-01-13 10:30:00|1894.3|1893.1|1894.6|1893.4|1894.6|1893.4|1894.1|1892.9|16
1673606100000|2023-01-13 10:35:00|1894.1|1892.9|1895.1|1893.9|1895.1|1893.9|1894.1|1892.9|44
1673606400000|2023-01-13 10:40:00|1894.8|1893.6|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|63
1673606700000|2023-01-13 10:45:00|1894.1|1892.9|1893.6|1892.4|1894.1|1892.9|1893.1|1891.9|69
1673607000000|2023-01-13 10:50:00|1894.1|1892.9|1893.1|1891.9|1894.6|1893.4|1893.1|1891.9|30
1673607300000|2023-01-13 10:55:00|1893.6|1892.4|1893.1|1891.9|1893.6|1892.4|1893.1|1891.9|33
1673607600000|2023-01-13 11:00:00|1892.6|1891.4|1892.1|1890.9|1893.1|1891.9|1892.1|1890.9|69
1673607900000|2023-01-13 11:05:00|1892.6|1891.4|1893.6|1892.4|1893.6|1892.4|1892.1|1890.9|91
1673608200000|2023-01-13 11:10:00|1893.8|1892.6|1894.1|1892.9|1894.3|1893.1|1893.6|1892.4|81
1673608500000|2023-01-13 11:15:00|1893.6|1892.4|1893.1|1891.9|1893.6|1892.4|1893.1|1891.9|36
1673608800000|2023-01-13 11:20:00|1892.6|1891.4|1892.6|1891.4|1892.6|1891.4|1892.1|1890.9|87
1673609100000|2023-01-13 11:25:00|1892.3|1891.1|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|41
1673609400000|2023-01-13 11:30:00|1891.8|1890.6|1891.6|1890.4|1891.8|1890.6|1891.1|1889.9|102
1673609700000|2023-01-13 11:35:00|1891.3|1890.1|1890.6|1889.4|1891.3|1890.1|1890.6|1889.4|50
1673610000000|2023-01-13 11:40:00|1890.8|1889.6|1891.1|1889.9|1891.6|1890.4|1890.6|1889.4|36
1673610300000|2023-01-13 11:45:00|1891.6|1890.4|1891.1|1889.9|1891.6|1890.4|1890.1|1888.9|108
1673610600000|2023-01-13 11:50:00|1890.8|1889.6|1890.1|1888.9|1891.1|1889.9|1889.6|1888.4|85
1673610900000|2023-01-13 11:55:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|83
1673611200000|2023-01-13 12:00:00|1890.8|1889.6|1891.6|1890.4|1891.6|1890.4|1890.6|1889.4|48
1673611500000|2023-01-13 12:05:00|1891.3|1890.1|1890.6|1889.4|1891.6|1890.4|1890.1|1888.9|30
1673611800000|2023-01-13 12:10:00|1890.8|1889.6|1890.6|1889.4|1890.8|1889.6|1890.1|1888.9|33
1673612100000|2023-01-13 12:15:00|1890.3|1889.1|1890.1|1888.9|1890.6|1889.4|1890.1|1888.9|49
1673612400000|2023-01-13 12:20:00|1889.8|1888.6|1887.6|1886.4|1890.1|1888.9|1887.6|1886.4|91
1673612700000|2023-01-13 12:25:00|1887.1|1885.9|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|82
1673613000000|2023-01-13 12:30:00|1886.6|1885.4|1887.1|1885.9|1888.1|1886.9|1886.6|1885.4|100
1673613300000|2023-01-13 12:35:00|1886.6|1885.4|1886.6|1885.4|1887.1|1885.9|1886.6|1885.4|30
1673613600000|2023-01-13 12:40:00|1886.1|1884.9|1885.1|1883.9|1886.6|1885.4|1885.1|1883.9|130
1673613900000|2023-01-13 12:45:00|1884.1|1882.9|1884.6|1883.4|1884.6|1883.4|1883.6|1882.4|379
1673614200000|2023-01-13 12:50:00|1884.1|1882.9|1883.3|1882.1|1884.1|1882.9|1883.1|1881.9|85
1673614500000|2023-01-13 12:55:00|1883.6|1882.4|1882.6|1881.4|1883.6|1882.4|1882.1|1880.9|130
1673614800000|2023-01-13 13:00:00|1883.1|1881.9|1882.1|1880.9|1883.6|1882.4|1881.1|1879.9|279
1673615100000|2023-01-13 13:05:00|1881.8|1880.6|1882.1|1880.9|1882.1|1880.9|1881.6|1880.4|100
1673615400000|2023-01-13 13:10:00|1881.6|1880.4|1882.1|1880.9|1882.6|1881.4|1881.6|1880.4|192
1673615700000|2023-01-13 13:15:00|1881.6|1880.4|1882.1|1880.9|1882.6|1881.4|1881.1|1879.9|131
1673616000000|2023-01-13 13:20:00|1881.6|1880.4|1882.1|1880.9|1882.1|1880.9|1881.6|1880.4|48
1673616300000|2023-01-13 13:25:00|1881.6|1880.4|1881.6|1880.4|1881.6|1880.4|1881.1|1879.9|109
1673616600000|2023-01-13 13:30:00|1881.3|1880.1|1881.1|1879.9|1881.6|1880.4|1880.1|1878.9|245
1673616900000|2023-01-13 13:35:00|1881.3|1880.1|1881.1|1879.9|1881.6|1880.4|1881.1|1879.9|163
1673617200000|2023-01-13 13:40:00|1881.6|1880.4|1881.1|1879.9|1881.6|1880.4|1880.6|1879.4|92
1673617500000|2023-01-13 13:45:00|1880.6|1879.4|1880.6|1879.4|1881.1|1879.9|1880.1|1878.9|177
1673617800000|2023-01-13 13:50:00|1881.1|1879.9|1880.1|1878.9|1881.1|1879.9|1880.1|1878.9|83
1673618100000|2023-01-13 13:55:00|1880.3|1879.1|1880.6|1879.4|1880.6|1879.4|1879.3|1878.1|64
1673618400000|2023-01-13 14:00:00|1880.1|1878.9|1879.6|1878.4|1880.6|1879.4|1879.1|1877.9|79
1673618700000|2023-01-13 14:05:00|1879.1|1877.9|1878.6|1877.4|1879.1|1877.9|1878.6|1877.4|46
1673619000000|2023-01-13 14:10:00|1878.8|1877.6|1880.1|1878.9|1880.6|1879.4|1878.8|1877.6|162
1673619300000|2023-01-13 14:15:00|1879.6|1878.4|1878.6|1877.4|1879.8|1878.6|1878.6|1877.4|84
1673619600000|2023-01-13 14:20:00|1879.1|1877.9|1879.1|1877.9|1879.6|1878.4|1878.6|1877.4|73
1673619900000|2023-01-13 14:25:00|1879.3|1878.1|1880.1|1878.9|1880.1|1878.9|1879.1|1877.9|160
1673620200000|2023-01-13 14:30:00|1880.6|1879.4|1882.1|1880.9|1882.6|1881.4|1880.1|1878.9|380
1673620500000|2023-01-13 14:35:00|1881.8|1880.6|1880.1|1878.9|1882.1|1880.9|1879.6|1878.4|207
1673620800000|2023-01-13 14:40:00|1880.6|1879.4|1880.6|1879.4|1881.1|1879.9|1878.6|1877.4|363
1673621100000|2023-01-13 14:45:00|1880.1|1878.9|1879.1|1877.9|1880.6|1879.4|1879.1|1877.9|354
1673621400000|2023-01-13 14:50:00|1879.6|1878.4|1881.1|1879.9|1882.6|1881.4|1879.6|1878.4|255
1673621700000|2023-01-13 14:55:00|1880.8|1879.6|1880.1|1878.9|1882.1|1880.9|1880.1|1878.9|160
1673622000000|2023-01-13 15:00:00|1879.8|1878.6|1881.6|1880.4|1883.1|1881.9|1879.1|1877.9|371
1673622300000|2023-01-13 15:05:00|1882.1|1880.9|1881.6|1880.4|1883.1|1881.9|1881.1|1879.9|188
1673622600000|2023-01-13 15:10:00|1881.1|1879.9|1884.1|1882.9|1884.1|1882.9|1881.1|1879.9|295
1673622900000|2023-01-13 15:15:00|1884.6|1883.4|1883.1|1881.9|1884.6|1883.4|1882.6|1881.4|215
1673623200000|2023-01-13 15:20:00|1883.6|1882.4|1883.6|1882.4|1883.8|1882.6|1882.6|1881.4|208
1673623500000|2023-01-13 15:25:00|1884.1|1882.9|1883.6|1882.4|1884.1|1882.9|1883.1|1881.9|122
1673623800000|2023-01-13 15:30:00|1883.1|1881.9|1882.1|1880.9|1884.6|1883.4|1882.1|1880.9|231
1673624100000|2023-01-13 15:35:00|1881.8|1880.6|1883.1|1881.9|1883.6|1882.4|1881.6|1880.4|409
1673624400000|2023-01-13 15:40:00|1883.3|1882.1|1883.1|1881.9|1884.1|1882.9|1883.1|1881.9|168
1673624700000|2023-01-13 15:45:00|1882.6|1881.4|1883.6|1882.4|1883.6|1882.4|1882.6|1881.4|132
1673625000000|2023-01-13 15:50:00|1884.1|1882.9|1883.1|1881.9|1884.1|1882.9|1882.6|1881.4|253
1673625300000|2023-01-13 15:55:00|1883.6|1882.4|1881.1|1879.9|1883.6|1882.4|1881.1|1879.9|136
1673625600000|2023-01-13 16:00:00|1881.6|1880.4|1881.1|1879.9|1882.1|1880.9|1879.6|1878.4|389
1673625900000|2023-01-13 16:05:00|1881.6|1880.4|1884.1|1882.9|1884.6|1883.4|1881.1|1879.9|301
1673626200000|2023-01-13 16:10:00|1883.6|1882.4|1882.6|1881.4|1883.6|1882.4|1881.6|1880.4|164
1673626500000|2023-01-13 16:15:00|1882.3|1881.1|1882.1|1880.9|1882.3|1881.1|1881.6|1880.4|60
1673626800000|2023-01-13 16:20:00|1881.8|1880.6|1882.6|1881.4|1883.1|1881.9|1880.8|1879.6|298
1673627100000|2023-01-13 16:25:00|1882.1|1880.9|1882.6|1881.4|1883.3|1882.1|1882.1|1880.9|119
1673627400000|2023-01-13 16:30:00|1882.1|1880.9|1881.8|1880.6|1882.6|1881.4|1881.1|1879.9|107
1673627700000|2023-01-13 16:35:00|1881.6|1880.4|1882.1|1880.9|1883.1|1881.9|1881.1|1879.9|112
1673628000000|2023-01-13 16:40:00|1882.6|1881.4|1884.1|1882.9|1884.1|1882.9|1882.1|1880.9|88
1673628300000|2023-01-13 16:45:00|1883.6|1882.4|1883.1|1881.9|1884.1|1882.9|1882.3|1881.1|63
1673628600000|2023-01-13 16:50:00|1883.6|1882.4|1882.6|1881.4|1883.6|1882.4|1882.1|1880.9|42
1673628900000|2023-01-13 16:55:00|1883.1|1881.9|1883.6|1882.4|1884.1|1882.9|1882.1|1880.9|31
1673629200000|2023-01-13 17:00:00|1884.1|1882.9|1884.1|1882.9|1884.6|1883.4|1884.1|1882.9|54
1673629500000|2023-01-13 17:05:00|1884.3|1883.1|1884.6|1883.4|1885.1|1883.9|1884.1|1882.9|27
1673629800000|2023-01-13 17:10:00|1885.1|1883.9|1885.1|1883.9|1885.1|1883.9|1884.1|1882.9|48
1673630100000|2023-01-13 17:15:00|1884.6|1883.4|1884.6|1883.4|1885.1|1883.9|1884.6|1883.4|34
1673630400000|2023-01-13 17:20:00|1884.8|1883.6|1884.1|1882.9|1885.1|1883.9|1884.1|1882.9|29
1673630700000|2023-01-13 17:25:00|1884.3|1883.1|1884.1|1882.9|1884.6|1883.4|1884.1|1882.9|37
1673631000000|2023-01-13 17:30:00|1883.6|1882.4|1883.6|1882.4|1884.1|1882.9|1882.6|1881.4|193
1673631300000|2023-01-13 17:35:00|1883.1|1881.9|1882.6|1881.4|1883.1|1881.9|1882.6|1881.4|77
1673631600000|2023-01-13 17:40:00|1883.1|1881.9|1883.6|1882.4|1883.6|1882.4|1882.6|1881.4|31
1673631900000|2023-01-13 17:45:00|1883.8|1882.6|1884.6|1883.4|1884.6|1883.4|1883.8|1882.6|57
1673632200000|2023-01-13 17:50:00|1884.1|1882.9|1883.6|1882.4|1884.1|1882.9|1883.6|1882.4|42
1673632500000|2023-01-13 17:55:00|1884.1|1882.9|1883.6|1882.4|1884.1|1882.9|1883.1|1881.9|88
1673632800000|2023-01-13 18:00:00|1883.8|1882.6|1884.1|1882.9|1884.6|1883.4|1883.6|1882.4|102
1673633100000|2023-01-13 18:05:00|1883.6|1882.4|1883.6|1882.4|1884.1|1882.9|1883.6|1882.4|28
1673633400000|2023-01-13 18:10:00|1884.1|1882.9|1884.1|1882.9|1884.1|1882.9|1883.6|1882.4|25
1673633700000|2023-01-13 18:15:00|1883.6|1882.4|1883.1|1881.9|1883.6|1882.4|1883.1|1881.9|37
1673634000000|2023-01-13 18:20:00|1883.6|1882.4|1883.3|1882.1|1883.6|1882.4|1883.1|1881.9|18
1673634300000|2023-01-13 18:25:00|1883.1|1881.9|1884.1|1882.9|1884.1|1882.9|1883.1|1881.9|21
1673634600000|2023-01-13 18:30:00|1883.6|1882.4|1885.1|1883.9|1885.1|1883.9|1883.6|1882.4|44
1673634900000|2023-01-13 18:35:00|1884.6|1883.4|1885.6|1884.4|1885.6|1884.4|1884.6|1883.4|40
1673635200000|2023-01-13 18:40:00|1886.1|1884.9|1886.6|1885.4|1886.8|1885.6|1885.6|1884.4|115
1673635500000|2023-01-13 18:45:00|1886.1|1884.9|1887.6|1886.4|1887.6|1886.4|1886.1|1884.9|53
1673635800000|2023-01-13 18:50:00|1887.1|1885.9|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|51
1673636100000|2023-01-13 18:55:00|1887.6|1886.4|1888.1|1886.9|1888.1|1886.9|1887.6|1886.4|17
1673636400000|2023-01-13 19:00:00|1888.6|1887.4|1887.6|1886.4|1888.6|1887.4|1887.1|1885.9|75
1673636700000|2023-01-13 19:05:00|1887.1|1885.9|1886.6|1885.4|1887.1|1885.9|1886.6|1885.4|22
1673637000000|2023-01-13 19:10:00|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|1886.6|1885.4|49
1673637300000|2023-01-13 19:15:00|1887.3|1886.1|1886.6|1885.4|1887.6|1886.4|1886.6|1885.4|28
1673637600000|2023-01-13 19:20:00|1886.3|1885.1|1886.6|1885.4|1886.6|1885.4|1886.1|1884.9|39
1673637900000|2023-01-13 19:25:00|1886.3|1885.1|1886.6|1885.4|1887.1|1885.9|1886.3|1885.1|22
1673638200000|2023-01-13 19:30:00|1887.1|1885.9|1887.1|1885.9|1887.6|1886.4|1887.1|1885.9|71
1673638500000|2023-01-13 19:35:00|1886.8|1885.6|1887.6|1886.4|1887.6|1886.4|1886.6|1885.4|15
1673638800000|2023-01-13 19:40:00|1887.1|1885.9|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|21
1673639100000|2023-01-13 19:45:00|1886.8|1885.6|1887.6|1886.4|1887.6|1886.4|1886.8|1885.6|14
1673639400000|2023-01-13 19:50:00|1887.1|1885.9|1886.6|1885.4|1887.6|1886.4|1886.6|1885.4|20
1673639700000|2023-01-13 19:55:00|1886.1|1884.9|1887.1|1885.9|1887.6|1886.4|1886.1|1884.9|92
1673640000000|2023-01-13 20:00:00|1887.6|1886.4|1887.6|1886.4|1887.6|1886.4|1887.1|1885.9|93
1673640300000|2023-01-13 20:05:00|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|1886.6|1885.4|45
1673640600000|2023-01-13 20:10:00|1887.6|1886.4|1888.1|1886.9|1888.1|1886.9|1887.1|1885.9|89
1673640900000|2023-01-13 20:15:00|1888.6|1887.4|1888.1|1886.9|1888.6|1887.4|1887.6|1886.4|62
1673641200000|2023-01-13 20:20:00|1888.6|1887.4|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|33
1673641500000|2023-01-13 20:25:00|1888.8|1887.6|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|23
1673641800000|2023-01-13 20:30:00|||||||||1
1673642100000|2023-01-13 20:35:00|1889.6|1888.4|1891.1|1889.9|1891.1|1889.9|1889.6|1888.4|158
1673642400000|2023-01-13 20:40:00|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|164
1673642700000|2023-01-13 20:45:00|1890.3|1889.1|1890.6|1889.4|1890.6|1889.4|1890.1|1888.9|84
1673643000000|2023-01-13 20:50:00|1890.3|1889.1|1888.5|1886.5|1890.3|1889.1|1888.5|1886.5|87
1673643300000|2023-01-13 20:55:00|1888.6|1886.6|1889.5|1887.5|1890|1888|1888.6|1886.6|0
1673643600000|2023-01-13 21:00:00|1889.8|1887.8|1888.6|1886.6|1890|1888|1888.6|1886.6|12
1673643900000|2023-01-13 21:05:00|1888.7|1886.7|1888.5|1886.5|1888.9|1886.9|1888.4|1886.4|0
1673644200000|2023-01-13 21:10:00|1888.4|1886.4|1888|1886|1888.5|1886.5|1887.5|1885.5|0
1673644500000|2023-01-13 21:15:00|1888.2|1886.2|1888.5|1886.5|1888.6|1886.6|1888.2|1886.2|0
1673644800000|2023-01-13 21:20:00|1888.4|1886.4|1889|1887|1889.1|1887.1|1888.4|1886.4|0
1673645100000|2023-01-13 21:25:00|1889.1|1887.1|1889.4|1887.4|1889.8|1887.8|1889.1|1887.1|0
1673645400000|2023-01-13 21:30:00|1889.5|1887.5|1889.5|1887.5|1889.6|1887.6|1889.5|1887.5|0
1673645700000|2023-01-13 21:35:00|1889.6|1887.6|1889.4|1887.4|1889.7|1887.7|1889.4|1887.4|0
1673646000000|2023-01-13 21:40:00|1889.6|1887.6|1889.7|1887.7|1889.7|1887.7|1889.6|1887.6|0
1673646300000|2023-01-13 21:45:00|1889.8|1887.8|1889.8|1887.8|1889.8|1887.8|1889.8|1887.8|0
1673646600000|2023-01-13 21:50:00|1890.1|1888.1|1890.1|1888.1|1890.2|1888.2|1890.1|1888.1|0
1673646900000|2023-01-13 21:55:00|1890|1888|1890.7|1888.7|1890.7|1888.7|1890|1888|0
1673823600000|2023-01-15 23:00:00|1891.2|1889.2|1890.9|1888.9|1891.2|1889.2|1890.8|1888.8|0
1673823900000|2023-01-15 23:05:00|1891|1889|1889.5|1887.5|1891.8|1889.8|1889|1887|0
1673824200000|2023-01-15 23:10:00|1889.3|1887.3|1890.3|1888.3|1890.4|1888.4|1889.3|1887.3|0
1673824500000|2023-01-15 23:15:00|1890.5|1888.5|1890.3|1888.3|1890.8|1888.8|1890.1|1888.1|0
1673824800000|2023-01-15 23:20:00|1890.6|1888.6|1890.4|1888.4|1890.7|1888.7|1890.2|1888.2|0
1673825100000|2023-01-15 23:25:00|1890.7|1888.7|1889.3|1887.3|1890.7|1888.7|1889|1887|0
1673825400000|2023-01-15 23:30:00|1889.5|1887.5|1890.8|1888.8|1891.7|1889.7|1889.5|1887.5|0
1673825700000|2023-01-15 23:35:00|1890.9|1888.9|1890.6|1888.6|1891.1|1889.1|1890.3|1888.3|0
1673826000000|2023-01-15 23:40:00|1890.7|1888.7|1889.9|1887.9|1890.7|1888.7|1889.7|1887.7|0
1673826300000|2023-01-15 23:45:00|1890.1|1888.1|1887.6|1886.4|1890.6|1889.4|1887.6|1886.4|518
1673826600000|2023-01-15 23:50:00|1888.1|1886.9|1888.1|1886.9|1888.6|1887.4|1886.6|1885.4|282
1673826900000|2023-01-15 23:55:00|1887.8|1886.6|1890.6|1889.4|1890.6|1889.4|1887.8|1886.6|397
1673827200000|2023-01-16 00:00:00|1890.4|1889.6|1892.9|1892.1|1896.6|1895.8|1890.4|1889.6|2312
1673827500000|2023-01-16 00:05:00|1892.4|1891.6|1893.4|1892.6|1893.9|1893.1|1891.4|1890.6|705
1673827800000|2023-01-16 00:10:00|1892.9|1892.1|1886.9|1886.1|1893.4|1892.6|1886.9|1886.1|705
1673828100000|2023-01-16 00:15:00|1887.4|1886.6|1887.9|1887.1|1888.4|1887.6|1885.6|1884.8|648
1673828400000|2023-01-16 00:20:00|1887.4|1886.6|1890.4|1889.6|1890.9|1890.1|1886.9|1886.1|508
1673828700000|2023-01-16 00:25:00|1889.9|1889.1|1891.4|1890.6|1891.4|1890.6|1889.9|1889.1|465
1673829000000|2023-01-16 00:30:00|1891.1|1890.3|1892.4|1891.6|1892.9|1892.1|1890.9|1890.1|838
1673829300000|2023-01-16 00:35:00|1892.9|1892.1|1896.4|1895.6|1896.9|1896.1|1892.4|1891.6|712
1673829600000|2023-01-16 00:40:00|1895.9|1895.1|1893.4|1892.6|1896.4|1895.6|1892.4|1891.6|484
1673829900000|2023-01-16 00:45:00|1893.6|1892.8|1893.9|1893.1|1895.4|1894.6|1893.4|1892.6|250
1673830200000|2023-01-16 00:50:00|1894.4|1893.6|1893.9|1893.1|1894.9|1894.1|1893.4|1892.6|264
1673830500000|2023-01-16 00:55:00|1894.4|1893.6|1894.4|1893.6|1895.4|1894.6|1893.4|1892.6|356
1673830800000|2023-01-16 01:00:00|1894.1|1893.3|1891.4|1890.6|1894.4|1893.6|1891.4|1890.6|543
1673831100000|2023-01-16 01:05:00|1891.9|1891.1|1894.9|1894.1|1894.9|1894.1|1891.9|1891.1|460
1673831400000|2023-01-16 01:10:00|1894.4|1893.6|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|329
1673831700000|2023-01-16 01:15:00|1892.4|1891.6|1893.4|1892.6|1894.4|1893.6|1892.4|1891.6|324
1673832000000|2023-01-16 01:20:00|1893.1|1892.3|1892.9|1892.1|1894.4|1893.6|1892.1|1891.3|280
1673832300000|2023-01-16 01:25:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1891.9|1891.1|189
1673832600000|2023-01-16 01:30:00|1892.9|1892.1|1892.4|1891.6|1893.9|1893.1|1891.9|1891.1|260
1673832900000|2023-01-16 01:35:00|1892.1|1891.3|1892.4|1891.6|1892.9|1892.1|1891.4|1890.6|226
1673833200000|2023-01-16 01:40:00|1892.9|1892.1|1891.9|1891.1|1892.9|1892.1|1890.9|1890.1|203
1673833500000|2023-01-16 01:45:00|1892.4|1891.6|1892.9|1892.1|1892.9|1892.1|1891.9|1891.1|113
1673833800000|2023-01-16 01:50:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1892.9|1892.1|145
1673834100000|2023-01-16 01:55:00|1892.9|1892.1|1893.9|1893.1|1894.4|1893.6|1892.9|1892.1|196
1673834400000|2023-01-16 02:00:00|1893.6|1892.8|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|153
1673834700000|2023-01-16 02:05:00|1893.4|1892.6|1892.6|1891.8|1893.4|1892.6|1892.6|1891.8|270
1673835000000|2023-01-16 02:10:00|1892.9|1892.1|1893.4|1892.6|1893.4|1892.6|1892.4|1891.6|134
1673835300000|2023-01-16 02:15:00|1892.9|1892.1|1892.4|1891.6|1892.9|1892.1|1892.4|1891.6|127
1673835600000|2023-01-16 02:20:00|1892.9|1892.1|1892.4|1891.6|1893.1|1892.3|1891.9|1891.1|207
1673835900000|2023-01-16 02:25:00|1891.9|1891.1|1891.9|1891.1|1892.4|1891.6|1891.9|1891.1|123
1673836200000|2023-01-16 02:30:00|1891.4|1890.6|1890.4|1889.6|1891.4|1890.6|1889.9|1889.1|199
1673836500000|2023-01-16 02:35:00|||||||||25
1673836800000|2023-01-16 02:40:00|1889.9|1889.1|1889.9|1889.1|1889.9|1889.1|1889.9|1889.1|85
1673837100000|2023-01-16 02:45:00|1890.4|1889.6|1890.4|1889.6|1891.4|1890.6|1890.4|1889.6|213
1673837400000|2023-01-16 02:50:00|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|50
1673837700000|2023-01-16 02:55:00|||||||||49
1673838000000|2023-01-16 03:00:00|||||||||20
1673838300000|2023-01-16 03:05:00|||||||||34
1673838600000|2023-01-16 03:10:00|1891.4|1890.6|1889.9|1889.1|1891.4|1890.6|1889.9|1889.1|132
1673838900000|2023-01-16 03:15:00|||||||||83
1673839200000|2023-01-16 03:20:00|||||||||51
1673839500000|2023-01-16 03:25:00|1889.4|1888.6|1889.9|1889.1|1889.9|1889.1|1889.4|1888.6|109
1673839800000|2023-01-16 03:30:00|1889.4|1888.6|1887.4|1886.6|1889.9|1889.1|1887.4|1886.6|677
1673840100000|2023-01-16 03:35:00|1886.9|1886.1|1886.9|1886.1|1887.4|1886.6|1886.9|1886.1|292
1673840400000|2023-01-16 03:40:00|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|1886.9|1886.1|143
1673840700000|2023-01-16 03:45:00|1886.9|1886.1|1887.9|1887.1|1887.9|1887.1|1886.9|1886.1|225
1673841000000|2023-01-16 03:50:00|1888.4|1887.6|1888.4|1887.6|1888.9|1888.1|1887.9|1887.1|213
1673841300000|2023-01-16 03:55:00|1887.9|1887.1|1887.9|1887.1|1888.4|1887.6|1887.9|1887.1|129
1673841600000|2023-01-16 04:00:00|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|1886.9|1886.1|272
1673841900000|2023-01-16 04:05:00|1886.9|1886.1|1887.4|1886.6|1887.9|1887.1|1886.9|1886.1|181
1673842200000|2023-01-16 04:10:00|1887.9|1887.1|1887.9|1887.1|1887.9|1887.1|1887.9|1887.1|74
1673842500000|2023-01-16 04:15:00|1887.4|1886.6|1887.4|1886.6|1887.9|1887.1|1887.4|1886.6|150
1673842800000|2023-01-16 04:20:00|1887.9|1887.1|1887.9|1887.1|1888.1|1887.3|1887.9|1887.1|267
1673843100000|2023-01-16 04:25:00|1888.1|1887.3|1888.4|1887.6|1888.4|1887.6|1887.9|1887.1|67
1673843400000|2023-01-16 04:30:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|145
1673843700000|2023-01-16 04:35:00|||||||||158
1673844000000|2023-01-16 04:40:00|1888.4|1887.6|1888.4|1887.6|1888.4|1887.6|1888.4|1887.6|181
1673844300000|2023-01-16 04:45:00|1888.9|1888.1|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|238
1673844600000|2023-01-16 04:50:00|1889.4|1888.6|1889.4|1888.6|1889.9|1889.1|1889.4|1888.6|272
1673844900000|2023-01-16 04:55:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1889.4|1888.6|243
1673845200000|2023-01-16 05:00:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1887.9|1887.1|424
1673845500000|2023-01-16 05:05:00|1889.1|1888.3|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|164
1673845800000|2023-01-16 05:10:00|1889.1|1888.3|1889.4|1888.6|1889.4|1888.6|1889.1|1888.3|125
1673846100000|2023-01-16 05:15:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.4|1887.6|229
1673846400000|2023-01-16 05:20:00|1888.4|1887.6|1888.4|1887.6|1888.9|1888.1|1888.4|1887.6|105
1673846700000|2023-01-16 05:25:00|1887.9|1887.1|1887.9|1887.1|1888.4|1887.6|1887.9|1887.1|290
1673847000000|2023-01-16 05:30:00|1888.4|1887.6|1887.9|1887.1|1888.4|1887.6|1887.4|1886.6|310
1673847300000|2023-01-16 05:35:00|1888.4|1887.6|1887.9|1887.1|1888.4|1887.6|1887.4|1886.6|484
1673847600000|2023-01-16 05:40:00|1887.4|1886.6|1886.4|1885.6|1887.4|1886.6|1886.4|1885.6|335
1673847900000|2023-01-16 05:45:00|1885.9|1885.1|1885.4|1884.6|1886.4|1885.6|1885.4|1884.6|749
1673848200000|2023-01-16 05:50:00|1884.9|1884.1|1885.9|1885.1|1885.9|1885.1|1884.9|1884.1|418
1673848500000|2023-01-16 05:55:00|1885.4|1884.6|1884.9|1884.1|1885.9|1885.1|1884.9|1884.1|2166
1673848800000|2023-01-16 06:00:00|1885.4|1884.6|1884.9|1884.1|1886.4|1885.6|1884.4|1883.6|1767
1673849100000|2023-01-16 06:05:00|1884.4|1883.6|1883.8|1881.8|1884.4|1883.6|1882.9|1881.8|580
1673849400000|2023-01-16 06:10:00|1884|1882|1885.4|1883.4|1885.4|1883.4|1883.8|1881.8|0
1673849700000|2023-01-16 06:15:00|1885.2|1883.2|1884.9|1882.9|1885.4|1883.4|1884.4|1882.4|168
1673850000000|2023-01-16 06:20:00|1885|1883|1885.5|1883.5|1885.6|1883.6|1884.9|1882.9|0
1673850300000|2023-01-16 06:25:00|1885.3|1883.3|1885.6|1883.6|1885.9|1883.9|1885.3|1883.3|0
1673850600000|2023-01-16 06:30:00|1885.7|1883.7|1885.2|1883.2|1885.9|1883.9|1885.2|1883.2|0
1673850900000|2023-01-16 06:35:00|1885.5|1883.5|1885.3|1883.3|1885.5|1883.5|1885.1|1883.1|0
1673851200000|2023-01-16 06:40:00|1885.5|1883.5|1885.9|1883.9|1885.9|1883.9|1885.3|1883.3|0
1673851500000|2023-01-16 06:45:00|1886.1|1884.1|1886.1|1884.1|1886.1|1884.1|1886.1|1884.1|0
1673851800000|2023-01-16 06:50:00|1886|1884|1885.8|1883.8|1886|1884|1885.7|1883.7|0
1673852100000|2023-01-16 06:55:00|1886.1|1884.1|1886.2|1884.2|1886.2|1884.2|1886.1|1884.1|0
1673852400000|2023-01-16 07:00:00|1886.1|1884.1|1885.4|1883.4|1886.1|1884.1|1885.4|1883.4|0
1673852700000|2023-01-16 07:05:00|1885.6|1883.6|1885.9|1883.9|1886|1884|1885.4|1883.4|0
1673853000000|2023-01-16 07:10:00|1885.7|1883.7|1885.9|1883.9|1886|1884|1885.7|1883.7|0
1673853300000|2023-01-16 07:15:00|1885.7|1883.7|1885.6|1883.6|1886.1|1884.1|1885.4|1883.4|0
1673853600000|2023-01-16 07:20:00|1885.5|1883.5|1886.2|1884.2|1886.2|1884.2|1885.5|1883.5|0
1673853900000|2023-01-16 07:25:00|1886.4|1884.4|1886.1|1884.1|1886.4|1884.4|1886|1884|0
1673854200000|2023-01-16 07:30:00|1886.4|1884.4|1886.1|1884.9|1886.6|1885.4|1885.1|1883.9|184
1673854500000|2023-01-16 07:35:00|1885.8|1884.6|1885.6|1884.4|1885.8|1884.6|1885.6|1884.4|86
1673854800000|2023-01-16 07:40:00|1886.1|1884.9|1885.6|1884.4|1886.1|1884.9|1885.6|1884.4|41
1673855100000|2023-01-16 07:45:00|||||||||43
1673855400000|2023-01-16 07:50:00|1885.1|1883.9|1885.1|1883.9|1885.1|1883.9|1885.1|1883.9|64
1673855700000|2023-01-16 07:55:00|1885.6|1884.4|1886.1|1884.9|1886.6|1885.4|1885.6|1884.4|93
1673856000000|2023-01-16 08:00:00|1885.8|1884.6|1886.6|1885.4|1886.6|1885.4|1885.6|1884.4|59
1673856300000|2023-01-16 08:05:00|1887.1|1885.9|1887.1|1885.9|1888.1|1886.9|1886.6|1885.4|313
1673856600000|2023-01-16 08:10:00|1887.3|1886.1|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|79
1673856900000|2023-01-16 08:15:00|1888.1|1886.9|1888.6|1887.4|1888.6|1887.4|1887.6|1886.4|182
1673857200000|2023-01-16 08:20:00|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|39
1673857500000|2023-01-16 08:25:00|1889.6|1888.4|1890.1|1888.9|1890.6|1889.4|1888.6|1887.4|111
1673857800000|2023-01-16 08:30:00|1889.6|1888.4|1890.6|1889.4|1891.1|1889.9|1889.6|1888.4|152
1673858100000|2023-01-16 08:35:00|1890.3|1889.1|1890.1|1888.9|1890.6|1889.4|1889.6|1888.4|47
1673858400000|2023-01-16 08:40:00|1889.6|1888.4|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|89
1673858700000|2023-01-16 08:45:00|1890.1|1888.9|1890.1|1888.9|1890.6|1889.4|1889.6|1888.4|74
1673859000000|2023-01-16 08:50:00|1889.8|1888.6|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|60
1673859300000|2023-01-16 08:55:00|1889.1|1887.9|1889.6|1888.4|1890.6|1889.4|1889.1|1887.9|76
1673859600000|2023-01-16 09:00:00|1889.3|1888.1|1890.1|1888.9|1890.6|1889.4|1889.1|1887.9|88
1673859900000|2023-01-16 09:05:00|1889.8|1888.6|1890.1|1888.9|1890.1|1888.9|1889.6|1888.4|44
1673860200000|2023-01-16 09:10:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|26
1673860500000|2023-01-16 09:15:00|1890.1|1888.9|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|102
1673860800000|2023-01-16 09:20:00|1890.1|1888.9|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|65
1673861100000|2023-01-16 09:25:00|1890.3|1889.1|1889.6|1888.4|1890.6|1889.4|1889.6|1888.4|16
1673861400000|2023-01-16 09:30:00|1889.1|1887.9|1889.6|1888.4|1889.6|1888.4|1889.1|1887.9|37
1673861700000|2023-01-16 09:35:00|1889.1|1887.9|1888.1|1886.9|1889.1|1887.9|1888.1|1886.9|81
1673862000000|2023-01-16 09:40:00|1887.8|1886.6|1886.1|1884.9|1887.8|1886.6|1886.1|1884.9|219
1673862300000|2023-01-16 09:45:00|1886.6|1885.4|1885.6|1884.4|1886.6|1885.4|1885.6|1884.4|117
1673862600000|2023-01-16 09:50:00|1886.1|1884.9|1887.1|1885.9|1887.1|1885.9|1886.1|1884.9|90
1673862900000|2023-01-16 09:55:00|1887.6|1886.4|1887.1|1885.9|1887.6|1886.4|1887.1|1885.9|170
1673863200000|2023-01-16 10:00:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1887.1|1885.9|28
1673863500000|2023-01-16 10:05:00|1888.1|1886.9|1888.6|1887.4|1889.1|1887.9|1888.1|1886.9|44
1673863800000|2023-01-16 10:10:00|1888.1|1886.9|1888.6|1887.4|1889.1|1887.9|1888.1|1886.9|79
1673864100000|2023-01-16 10:15:00|1889.1|1887.9|1888.1|1886.9|1889.1|1887.9|1888.1|1886.9|57
1673864400000|2023-01-16 10:20:00|1888.6|1887.4|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|55
1673864700000|2023-01-16 10:25:00|1889.6|1888.4|1889.1|1887.9|1889.6|1888.4|1889.1|1887.9|44
1673865000000|2023-01-16 10:30:00|||||||||27
1673865300000|2023-01-16 10:35:00|1888.6|1887.4|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|87
1673865600000|2023-01-16 10:40:00|1888.6|1887.4|1889.6|1888.4|1889.6|1888.4|1888.6|1887.4|49
1673865900000|2023-01-16 10:45:00|1889.1|1887.9|1889.1|1887.9|1889.6|1888.4|1889.1|1887.9|44
1673866200000|2023-01-16 10:50:00|1889.3|1888.1|1889.1|1887.9|1889.6|1888.4|1889.1|1887.9|15
1673866500000|2023-01-16 10:55:00|1889.6|1888.4|1889.1|1887.9|1889.6|1888.4|1889.1|1887.9|50
1673866800000|2023-01-16 11:00:00|1888.6|1887.4|1888.6|1887.4|1888.6|1887.4|1888.6|1887.4|40
1673867100000|2023-01-16 11:05:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.6|1887.4|60
1673867400000|2023-01-16 11:10:00|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|26
1673867700000|2023-01-16 11:15:00|1888.6|1887.4|1888.1|1886.9|1888.6|1887.4|1888.1|1886.9|70
1673868000000|2023-01-16 11:20:00|1887.6|1886.4|1887.6|1886.4|1887.6|1886.4|1887.6|1886.4|10
1673868300000|2023-01-16 11:25:00|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|3
1673868600000|2023-01-16 11:30:00|1887.6|1886.4|1887.6|1886.4|1887.6|1886.4|1887.1|1885.9|58
1673868900000|2023-01-16 11:35:00|1888.1|1886.9|1888.1|1886.9|1888.6|1887.4|1888.1|1886.9|73
1673869200000|2023-01-16 11:40:00|1888.6|1887.4|1888.6|1887.4|1888.6|1887.4|1888.6|1887.4|7
1673869500000|2023-01-16 11:45:00|1888.1|1886.9|1888.6|1887.4|1888.6|1887.4|1888.1|1886.9|25
1673869800000|2023-01-16 11:50:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.6|1887.4|54
1673870100000|2023-01-16 11:55:00|||||||||22
1673870400000|2023-01-16 12:00:00|1888.1|1886.9|1888.6|1887.4|1888.6|1887.4|1888.1|1886.9|21
1673870700000|2023-01-16 12:05:00|||||||||3
1673871000000|2023-01-16 12:10:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.6|1887.4|36
1673871300000|2023-01-16 12:15:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.3|1887.1|27
1673871600000|2023-01-16 12:20:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.6|1887.4|35
1673871900000|2023-01-16 12:25:00|||||||||22
1673872200000|2023-01-16 12:30:00|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|1
1673872500000|2023-01-16 12:35:00|1888.6|1887.4|1888.6|1887.4|1889.1|1887.9|1888.6|1887.4|62
1673872800000|2023-01-16 12:40:00|1889.1|1887.9|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|130
1673873100000|2023-01-16 12:45:00|1890.1|1888.9|1889.6|1888.4|1890.1|1888.9|1889.6|1888.4|112
1673873400000|2023-01-16 12:50:00|1889.1|1887.9|1889.6|1888.4|1889.6|1888.4|1889.1|1887.9|12
1673873700000|2023-01-16 12:55:00|||||||||5
1673874000000|2023-01-16 13:00:00|1890.1|1888.9|1889.6|1888.4|1890.1|1888.9|1889.6|1888.4|24
1673874300000|2023-01-16 13:05:00|1890.1|1888.9|1890.1|1888.9|1890.1|1888.9|1890.1|1888.9|18
1673874600000|2023-01-16 13:10:00|1890.3|1889.1|1890.6|1889.4|1890.6|1889.4|1890.3|1889.1|64
1673874900000|2023-01-16 13:15:00|||||||||30
1673875200000|2023-01-16 13:20:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|76
1673875500000|2023-01-16 13:25:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1890.6|1889.4|62
1673875800000|2023-01-16 13:30:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|17
1673876100000|2023-01-16 13:35:00|1890.6|1889.4|1890.8|1889.6|1891.1|1889.9|1890.6|1889.4|37
1673876400000|2023-01-16 13:40:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1890.6|1889.4|61
1673876700000|2023-01-16 13:45:00|1891.1|1889.9|1890.6|1889.4|1891.1|1889.9|1890.6|1889.4|41
1673877000000|2023-01-16 13:50:00|1891.1|1889.9|1891.1|1889.9|1891.1|1889.9|1891.1|1889.9|32
1673877300000|2023-01-16 13:55:00|||||||||4
1673877600000|2023-01-16 14:00:00|1891.6|1890.4|1892.1|1890.9|1892.1|1890.9|1891.6|1890.4|180
1673877900000|2023-01-16 14:05:00|||||||||2
1673878200000|2023-01-16 14:10:00|1891.6|1890.4|1891.6|1890.4|1892.1|1890.9|1891.6|1890.4|78
1673878500000|2023-01-16 14:15:00|||||||||23
1673878800000|2023-01-16 14:20:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1891.1|1889.9|18
1673879100000|2023-01-16 14:25:00|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|9
1673879400000|2023-01-16 14:30:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1891.1|1889.9|56
1673879700000|2023-01-16 14:35:00|1891.3|1890.1|1891.6|1890.4|1892.1|1890.9|1891.3|1890.1|46
1673880000000|2023-01-16 14:40:00|1891.1|1889.9|1890.6|1889.4|1891.1|1889.9|1890.6|1889.4|99
1673880300000|2023-01-16 14:45:00|1890.1|1888.9|1890.6|1889.4|1890.6|1889.4|1890.1|1888.9|69
1673880600000|2023-01-16 14:50:00|1890.1|1888.9|1890.1|1888.9|1890.1|1888.9|1890.1|1888.9|48
1673880900000|2023-01-16 14:55:00|1889.6|1888.4|1890.1|1888.9|1890.1|1888.9|1889.6|1888.4|80
1673881200000|2023-01-16 15:00:00|1889.6|1888.4|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|91
1673881500000|2023-01-16 15:05:00|||||||||37
1673881800000|2023-01-16 15:10:00|||||||||42
1673882100000|2023-01-16 15:15:00|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|65
1673882400000|2023-01-16 15:20:00|1889.6|1888.4|1890.1|1888.9|1890.1|1888.9|1889.6|1888.4|48
1673882700000|2023-01-16 15:25:00|||||||||2
1673883000000|2023-01-16 15:30:00|1890.6|1889.4|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|42
1673883300000|2023-01-16 15:35:00|1890.6|1889.4|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|17
1673883600000|2023-01-16 15:40:00|1890.6|1889.4|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|30
1673883900000|2023-01-16 15:45:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1890.8|1889.6|25
1673884500000|2023-01-16 15:55:00|||||||||7
1673884800000|2023-01-16 16:00:00|1890.6|1889.4|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|51
1673885100000|2023-01-16 16:05:00|1891.6|1890.4|1891.6|1890.4|1891.6|1890.4|1891.6|1890.4|25
1673885400000|2023-01-16 16:10:00|1892.1|1890.9|1891.6|1890.4|1892.1|1890.9|1891.6|1890.4|25
1673885700000|2023-01-16 16:15:00|||||||||10
1673886000000|2023-01-16 16:20:00|1891.1|1889.9|1891.6|1890.4|1891.6|1890.4|1891.1|1889.9|61
1673886300000|2023-01-16 16:25:00|1892.1|1890.9|1892.1|1890.9|1892.1|1890.9|1891.6|1890.4|53
1673886600000|2023-01-16 16:30:00|1891.6|1890.4|1891.6|1890.4|1891.6|1890.4|1891.6|1890.4|55
1673886900000|2023-01-16 16:35:00|1891.1|1889.9|1891.6|1890.4|1891.6|1890.4|1891.1|1889.9|17
1673887200000|2023-01-16 16:40:00|1892.1|1890.9|1891.6|1890.4|1892.1|1890.9|1891.6|1890.4|51
1673887500000|2023-01-16 16:45:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1891.1|1889.9|28
1673887800000|2023-01-16 16:50:00|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|9
1673888100000|2023-01-16 16:55:00|1891.1|1889.9|1890.6|1889.4|1891.1|1889.9|1890.6|1889.4|22
1673888400000|2023-01-16 17:00:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|13
1673888700000|2023-01-16 17:05:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1890.6|1889.4|17
1673889000000|2023-01-16 17:10:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|42
1673889300000|2023-01-16 17:15:00|1890.8|1889.6|1891.6|1890.4|1891.6|1890.4|1890.6|1889.4|21
1673889900000|2023-01-16 17:25:00|||||||||1
1673890200000|2023-01-16 17:30:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1891.1|1889.9|56
1673890500000|2023-01-16 17:35:00|1891.6|1890.4|1891.6|1890.4|1891.6|1890.4|1891.6|1890.4|4
1673890800000|2023-01-16 17:40:00|1891.1|1889.9|1891.1|1889.9|1891.1|1889.9|1891.1|1889.9|21
1673891100000|2023-01-16 17:45:00|1891.6|1890.4|1891.1|1889.9|1891.6|1890.4|1891.1|1889.9|7
1673891400000|2023-01-16 17:50:00|||||||||2
1673891700000|2023-01-16 17:55:00|||||||||12
1673892000000|2023-01-16 18:00:00|||||||||6
1673892300000|2023-01-16 18:05:00|1891.3|1890.1|1891.1|1889.9|1891.3|1890.1|1891.1|1889.9|9
1673892600000|2023-01-16 18:10:00|||||||||2
1673893500000|2023-01-16 18:25:00|||||||||1
1673894400000|2023-01-16 18:40:00|||||||||4
1673895300000|2023-01-16 18:55:00|||||||||1
1673895600000|2023-01-16 19:00:00|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|8
1673895900000|2023-01-16 19:05:00|||||||||1
1673896500000|2023-01-16 19:15:00|||||||||2
1673896800000|2023-01-16 19:20:00|||||||||1
1673897100000|2023-01-16 19:25:00|||||||||10
1673897400000|2023-01-16 19:30:00|||||||||2
1673897700000|2023-01-16 19:35:00|||||||||7
1673898000000|2023-01-16 19:40:00|||||||||1
1673898300000|2023-01-16 19:45:00|||||||||1
1673898600000|2023-01-16 19:50:00|||||||||1
1673898900000|2023-01-16 19:55:00|||||||||4
1673899200000|2023-01-16 20:00:00|||||||||2
1673899500000|2023-01-16 20:05:00|||||||||2
1673899800000|2023-01-16 20:10:00|||||||||2
1673900100000|2023-01-16 20:15:00|||||||||2
1673900400000|2023-01-16 20:20:00|||||||||3
1673900700000|2023-01-16 20:25:00|||||||||2
1673901000000|2023-01-16 20:30:00|||||||||2
1673901300000|2023-01-16 20:35:00|||||||||1
1673901600000|2023-01-16 20:40:00|||||||||2
1673901900000|2023-01-16 20:45:00|1890.3|1889.1|1890.6|1889.4|1890.8|1889.6|1890.1|1888.9|20
1673902200000|2023-01-16 20:50:00|1890.8|1889.6|1891|1889|1891|1889.6|1890.6|1889|9
1673902500000|2023-01-16 20:55:00|1890.8|1888.8|1890.8|1888.8|1891.1|1889.1|1890.7|1888.7|1
1673902800000|2023-01-16 21:00:00|1891|1889|1890.8|1888.8|1891|1889|1890.8|1888.8|4
1673903100000|2023-01-16 21:05:00|1891.1|1889.1|1891.1|1889.1|1891.1|1889.1|1891.1|1889.1|0
1673906100000|2023-01-16 21:55:00|1891.3|1889.3|1891.3|1889.3|1891.3|1889.3|1891.3|1889.3|0
1673910000000|2023-01-16 23:00:00|1892.2|1890.2|1891|1889|1892.5|1890.5|1889.9|1887.9|0
1673910300000|2023-01-16 23:05:00|1890.9|1888.9|1890.9|1888.9|1891.3|1889.3|1890.3|1888.3|0
1673910600000|2023-01-16 23:10:00|1890.8|1888.8|1891.1|1889.1|1891.2|1889.2|1890.6|1888.6|0
1673910900000|2023-01-16 23:15:00|1891.2|1889.2|1890.8|1888.8|1891.3|1889.3|1890.6|1888.6|0
1673911200000|2023-01-16 23:20:00|1890.6|1888.6|1890.9|1888.9|1890.9|1888.9|1890.6|1888.6|0
1673911500000|2023-01-16 23:25:00|1890.7|1888.7|1891.1|1889.1|1891.1|1889.1|1890.6|1888.6|0
1673911800000|2023-01-16 23:30:00|1890.9|1888.9|1892|1890|1892.8|1890.8|1890.9|1888.9|0
1673912100000|2023-01-16 23:35:00|1891.9|1889.9|1893.4|1891.4|1893.4|1891.4|1891.9|1889.9|0
1673912400000|2023-01-16 23:40:00|1893.7|1891.7|1894.5|1892.5|1894.6|1892.6|1893.7|1891.7|0
1673912700000|2023-01-16 23:45:00|1894.3|1892.3|1890.6|1889.4|1894.5|1892.9|1890.6|1889.4|692
1673913000000|2023-01-16 23:50:00|1890.8|1889.6|1890.1|1888.9|1890.8|1889.6|1890.1|1888.9|186
1673913300000|2023-01-16 23:55:00|1889.6|1888.4|1890.6|1889.4|1892.6|1891.4|1889.1|1887.9|637
1673913600000|2023-01-17 00:00:00|1890.4|1889.6|1888.9|1888.1|1893.4|1892.6|1888.4|1887.6|1452
1673913900000|2023-01-17 00:05:00|1889.4|1888.6|1893.9|1893.1|1894.9|1894.1|1888.9|1888.1|1151
1673914200000|2023-01-17 00:10:00|1894.4|1893.6|1896.9|1896.1|1897.9|1897.1|1894.4|1893.6|834
1673914500000|2023-01-17 00:15:00|1896.6|1895.8|1898.4|1897.6|1898.4|1897.6|1896.4|1895.6|376
1673914800000|2023-01-17 00:20:00|1897.9|1897.1|1896.9|1896.1|1897.9|1897.1|1894.9|1894.1|434
1673915100000|2023-01-17 00:25:00|1897.4|1896.6|1898.4|1897.6|1898.4|1897.6|1896.9|1896.1|239
1673915400000|2023-01-17 00:30:00|1897.9|1897.1|1899.9|1899.1|1900.9|1900.1|1897.9|1897.1|570
1673915700000|2023-01-17 00:35:00|1900.4|1899.6|1899.4|1898.6|1900.4|1899.6|1898.9|1898.1|483
1673916000000|2023-01-17 00:40:00|1899.1|1898.3|1899.4|1898.6|1899.9|1899.1|1898.4|1897.6|341
1673916300000|2023-01-17 00:45:00|1899.6|1898.8|1899.9|1899.1|1900.4|1899.6|1898.4|1897.6|339
1673916600000|2023-01-17 00:50:00|1899.4|1898.6|1900.4|1899.6|1900.4|1899.6|1899.4|1898.6|246
1673916900000|2023-01-17 00:55:00|1899.9|1899.1|1900.4|1899.6|1901.9|1901.1|1899.4|1898.6|438
1673917200000|2023-01-17 01:00:00|1900.9|1900.1|1900.9|1900.1|1900.9|1900.1|1899.9|1899.1|345
1673917500000|2023-01-17 01:05:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1900.9|1900.1|374
1673917800000|2023-01-17 01:10:00|1902.4|1901.6|1902.9|1902.1|1903.1|1902.3|1901.9|1901.1|332
1673918100000|2023-01-17 01:15:00|1903.4|1902.6|1903.9|1903.1|1904.4|1903.6|1902.9|1902.1|600
1673918400000|2023-01-17 01:20:00|1903.4|1902.6|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|323
1673918700000|2023-01-17 01:25:00|1902.9|1902.1|1903.9|1903.1|1904.4|1903.6|1902.9|1902.1|231
1673919000000|2023-01-17 01:30:00|1903.4|1902.6|1903.4|1902.6|1904.4|1903.6|1903.4|1902.6|320
1673919300000|2023-01-17 01:35:00|1903.9|1903.1|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|192
1673919600000|2023-01-17 01:40:00|1903.9|1903.1|1901.4|1900.6|1904.4|1903.6|1901.4|1900.6|357
1673919900000|2023-01-17 01:45:00|1900.4|1899.6|1902.9|1902.1|1902.9|1902.1|1900.4|1899.6|276
1673920200000|2023-01-17 01:50:00|1902.6|1901.8|1900.4|1899.6|1902.9|1902.1|1899.9|1899.1|263
1673920500000|2023-01-17 01:55:00|1900.9|1900.1|1900.9|1900.1|1900.9|1900.1|1899.9|1899.1|96
1673920800000|2023-01-17 02:00:00|1900.4|1899.6|1904.4|1903.6|1904.4|1903.6|1900.4|1899.6|475
1673921100000|2023-01-17 02:05:00|1903.9|1903.1|1902.4|1901.6|1903.9|1903.1|1902.4|1901.6|346
1673921400000|2023-01-17 02:10:00|1901.9|1901.1|1901.9|1901.1|1902.9|1902.1|1901.9|1901.1|162
1673921700000|2023-01-17 02:15:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.4|1900.6|180
1673922000000|2023-01-17 02:20:00|1902.4|1901.6|1900.9|1900.1|1902.4|1901.6|1900.9|1900.1|183
1673922300000|2023-01-17 02:25:00|1900.4|1899.6|1899.9|1899.1|1900.9|1900.1|1899.6|1898.8|307
1673922600000|2023-01-17 02:30:00|1900.4|1899.6|1901.9|1901.1|1902.4|1901.6|1900.4|1899.6|210
1673922900000|2023-01-17 02:35:00|1901.4|1900.6|1901.4|1900.6|1901.9|1901.1|1901.4|1900.6|116
1673923200000|2023-01-17 02:40:00|1900.9|1900.1|1900.9|1900.1|1900.9|1900.1|1900.4|1899.6|109
1673923500000|2023-01-17 02:45:00|1900.4|1899.6|1900.4|1899.6|1900.9|1900.1|1900.4|1899.6|81
1673923800000|2023-01-17 02:50:00|1900.9|1900.1|1900.9|1900.1|1900.9|1900.1|1900.9|1900.1|37
1673924100000|2023-01-17 02:55:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1901.4|1900.6|87
1673924400000|2023-01-17 03:00:00|1902.4|1901.6|1902.4|1901.6|1902.4|1901.6|1902.4|1901.6|27
1673924700000|2023-01-17 03:05:00|1901.9|1901.1|1901.9|1901.1|1901.9|1901.1|1901.9|1901.1|142
1673925000000|2023-01-17 03:10:00|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|71
1673925300000|2023-01-17 03:15:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.9|1901.1|107
1673925600000|2023-01-17 03:20:00|||||||||56
1673925900000|2023-01-17 03:25:00|1901.9|1901.1|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|98
1673926200000|2023-01-17 03:30:00|1902.4|1901.6|1901.4|1900.6|1902.4|1901.6|1901.4|1900.6|291
1673926500000|2023-01-17 03:35:00|1900.9|1900.1|1900.9|1900.1|1901.4|1900.6|1900.9|1900.1|301
1673926800000|2023-01-17 03:40:00|1900.4|1899.6|1900.9|1900.1|1900.9|1900.1|1900.4|1899.6|96
1673927100000|2023-01-17 03:45:00|1901.4|1900.6|1900.9|1900.1|1901.9|1901.1|1900.9|1900.1|163
1673927400000|2023-01-17 03:50:00|1901.4|1900.6|1900.9|1900.1|1901.4|1900.6|1900.4|1899.6|191
1673927700000|2023-01-17 03:55:00|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|48
1673928000000|2023-01-17 04:00:00|1901.6|1900.8|1901.9|1901.1|1901.9|1901.1|1901.4|1900.6|250
1673928300000|2023-01-17 04:05:00|1901.4|1900.6|1900.9|1900.1|1901.4|1900.6|1900.9|1900.1|88
1673928600000|2023-01-17 04:10:00|1901.4|1900.6|1900.9|1900.1|1901.4|1900.6|1900.4|1899.6|120
1673928900000|2023-01-17 04:15:00|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|76
1673929200000|2023-01-17 04:20:00|1900.9|1900.1|1901.4|1900.6|1901.4|1900.6|1900.9|1900.1|174
1673929500000|2023-01-17 04:25:00|1900.9|1900.1|1901.4|1900.6|1901.4|1900.6|1900.9|1900.1|86
1673929800000|2023-01-17 04:30:00|1900.9|1900.1|1901.9|1901.1|1901.9|1901.1|1900.9|1900.1|128
1673930100000|2023-01-17 04:35:00|1902.4|1901.6|1902.4|1901.6|1902.4|1901.6|1902.4|1901.6|125
1673930400000|2023-01-17 04:40:00|1902.6|1901.8|1902.9|1902.1|1902.9|1902.1|1902.4|1901.6|254
1673930700000|2023-01-17 04:45:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|188
1673931000000|2023-01-17 04:50:00|1901.4|1900.6|1902.4|1901.6|1902.4|1901.6|1901.4|1900.6|344
1673931300000|2023-01-17 04:55:00|1902.9|1902.1|1902.9|1902.1|1902.9|1902.1|1902.4|1901.6|244
1673931600000|2023-01-17 05:00:00|1903.4|1902.6|1902.9|1902.1|1903.4|1902.6|1902.9|1902.1|561
1673931900000|2023-01-17 05:05:00|1902.4|1901.6|1902.4|1901.6|1902.9|1902.1|1901.9|1901.1|196
1673932200000|2023-01-17 05:10:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.9|1901.1|172
1673932500000|2023-01-17 05:15:00|1902.9|1902.1|1901.9|1901.1|1902.9|1902.1|1901.9|1901.1|323
1673932800000|2023-01-17 05:20:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1901.4|1900.6|225
1673933100000|2023-01-17 05:25:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1901.4|1900.6|193
1673933400000|2023-01-17 05:30:00|1901.4|1900.6|1901.4|1900.6|1901.9|1901.1|1901.4|1900.6|295
1673933700000|2023-01-17 05:35:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.4|1900.6|272
1673934000000|2023-01-17 05:40:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1901.9|1901.1|385
1673934300000|2023-01-17 05:45:00|1901.9|1901.1|1901.4|1900.6|1902.4|1901.6|1901.4|1900.6|342
1673934600000|2023-01-17 05:50:00|1901.9|1901.1|1902.9|1902.1|1903.4|1902.6|1901.9|1901.1|727
1673934900000|2023-01-17 05:55:00|1902.6|1901.8|1902.4|1901.6|1902.9|1902.1|1902.4|1901.6|1500
1673935200000|2023-01-17 06:00:00|1902.1|1901.3|1902.4|1901.6|1903.9|1903.1|1901.9|1901.1|2241
1673935500000|2023-01-17 06:05:00|1902.9|1902.1|1903.4|1901.4|1903.4|1902.1|1902.4|1901.4|512
1673935800000|2023-01-17 06:10:00|1903.6|1901.6|1904.8|1902.8|1905|1903|1903.1|1901.1|0
1673936100000|2023-01-17 06:15:00|1904.6|1902.6|1904|1902|1904.8|1902.8|1903.6|1901.6|516
1673936400000|2023-01-17 06:20:00|1903.9|1901.9|1903.9|1901.9|1903.9|1901.9|1903.7|1901.7|0
1673936700000|2023-01-17 06:25:00|1903.7|1901.7|1903.9|1901.9|1903.9|1901.9|1903.6|1901.6|0
1673937000000|2023-01-17 06:30:00|1903.7|1901.7|1903.5|1901.5|1903.9|1901.9|1903.5|1901.5|0
1673937300000|2023-01-17 06:35:00|1903.4|1901.4|1903.5|1901.5|1903.5|1901.5|1903.3|1901.3|0
1673937600000|2023-01-17 06:40:00|1903.7|1901.7|1903.2|1901.2|1903.7|1901.7|1903|1901|0
1673937900000|2023-01-17 06:45:00|1903|1901|1902.9|1900.9|1903|1901|1902.6|1900.6|0
1673938200000|2023-01-17 06:50:00|1903.2|1901.2|1903.6|1901.6|1903.6|1901.6|1902.9|1900.9|0
1673938500000|2023-01-17 06:55:00|1903.9|1901.9|1903.1|1901.1|1903.9|1901.9|1902.9|1900.9|0
1673938800000|2023-01-17 07:00:00|1902.9|1900.9|1902.8|1900.8|1903.2|1901.2|1902.2|1900.2|0
1673939100000|2023-01-17 07:05:00|1902.9|1900.9|1904.1|1902.1|1904.2|1902.2|1902.8|1900.8|0
1673939400000|2023-01-17 07:10:00|1903.9|1901.9|1903.3|1901.3|1904.1|1902.1|1902.8|1900.8|0
1673939700000|2023-01-17 07:15:00|1903.6|1901.6|1904.6|1902.6|1904.8|1902.8|1903.6|1901.6|0
1673940000000|2023-01-17 07:20:00|1904.7|1902.7|1903.9|1901.9|1904.7|1902.7|1903.9|1901.9|0
1673940300000|2023-01-17 07:25:00|1904|1902|1904.2|1902.2|1904.6|1902.6|1903.9|1901.9|0
1673940600000|2023-01-17 07:30:00|1904.1|1902.1|1904.6|1903.4|1905.6|1904.4|1904.1|1902.1|422
1673940900000|2023-01-17 07:35:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1904.1|1902.9|18
1673941200000|2023-01-17 07:40:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.8|1902.6|30
1673941500000|2023-01-17 07:45:00|1904.6|1903.4|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|83
1673941800000|2023-01-17 07:50:00|||||||||17
1673942100000|2023-01-17 07:55:00|||||||||31
1673942400000|2023-01-17 08:00:00|1903.8|1902.6|1903.1|1901.9|1904.1|1902.9|1903.1|1901.9|109
1673942700000|2023-01-17 08:05:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.1|1901.9|77
1673943000000|2023-01-17 08:10:00|1905.1|1903.9|1906.1|1904.9|1906.6|1905.4|1905.1|1903.9|129
1673943300000|2023-01-17 08:15:00|1906.6|1905.4|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|89
1673943600000|2023-01-17 08:20:00|1905.8|1904.6|1904.6|1903.4|1906.1|1904.9|1904.6|1903.4|72
1673943900000|2023-01-17 08:25:00|1904.3|1903.1|1903.6|1902.4|1904.3|1903.1|1903.6|1902.4|54
1673944200000|2023-01-17 08:30:00|1904.1|1902.9|1902.6|1901.4|1904.1|1902.9|1902.6|1901.4|134
1673944500000|2023-01-17 08:35:00|1903.1|1901.9|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|80
1673944800000|2023-01-17 08:40:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1903.1|1901.9|27
1673945100000|2023-01-17 08:45:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.1|1901.9|58
1673945400000|2023-01-17 08:50:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|54
1673945700000|2023-01-17 08:55:00|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|81
1673946000000|2023-01-17 09:00:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|41
1673946300000|2023-01-17 09:05:00|1904.6|1903.4|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|29
1673946600000|2023-01-17 09:10:00|1904.8|1903.6|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|23
1673946900000|2023-01-17 09:15:00|1904.8|1903.6|1904.6|1903.4|1905.1|1903.9|1904.6|1903.4|37
1673947200000|2023-01-17 09:20:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1904.1|1902.9|37
1673947500000|2023-01-17 09:25:00|1903.8|1902.6|1904.6|1903.4|1904.6|1903.4|1903.6|1902.4|32
1673947800000|2023-01-17 09:30:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|33
1673948100000|2023-01-17 09:35:00|1905.6|1904.4|1905.6|1904.4|1905.8|1904.6|1905.6|1904.4|82
1673948400000|2023-01-17 09:40:00|1905.8|1904.6|1906.1|1904.9|1906.1|1904.9|1905.8|1904.6|20
1673948700000|2023-01-17 09:45:00|1905.6|1904.4|1905.1|1903.9|1906.1|1904.9|1905.1|1903.9|163
1673949000000|2023-01-17 09:50:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.6|1903.4|103
1673949300000|2023-01-17 09:55:00|1904.1|1902.9|1904.1|1902.9|1904.1|1902.9|1904.1|1902.9|32
1673949600000|2023-01-17 10:00:00|1903.6|1902.4|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|79
1673949900000|2023-01-17 10:05:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1903.1|1901.9|18
1673950200000|2023-01-17 10:10:00|1903.6|1902.4|1903.6|1902.4|1903.6|1902.4|1903.3|1902.1|12
1673950500000|2023-01-17 10:15:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|33
1673950800000|2023-01-17 10:20:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|0
1673951100000|2023-01-17 10:25:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.8|1902.6|26
1673951400000|2023-01-17 10:30:00|1904.6|1903.4|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|26
1673951700000|2023-01-17 10:35:00|1905.3|1904.1|1905.1|1903.9|1905.6|1904.4|1905.1|1903.9|36
1673952000000|2023-01-17 10:40:00|1904.6|1903.4|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|33
1673952300000|2023-01-17 10:45:00|1905.3|1904.1|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|32
1673952600000|2023-01-17 10:50:00|1905.1|1903.9|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|81
1673952900000|2023-01-17 10:55:00|1906.1|1904.9|1905.1|1903.9|1906.1|1904.9|1905.1|1903.9|44
1673953200000|2023-01-17 11:00:00|||||||||3
1673953500000|2023-01-17 11:05:00|||||||||3
1673953800000|2023-01-17 11:10:00|1904.6|1903.4|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|22
1673954100000|2023-01-17 11:15:00|||||||||9
1673954400000|2023-01-17 11:20:00|1905.6|1904.4|1904.6|1903.4|1905.6|1904.4|1904.6|1903.4|71
1673954700000|2023-01-17 11:25:00|1904.1|1902.9|1904.1|1902.9|1904.1|1902.9|1904.1|1902.9|21
1673955000000|2023-01-17 11:30:00|||||||||6
1673955300000|2023-01-17 11:35:00|1904.3|1903.1|1904.6|1903.4|1904.6|1903.4|1904.3|1903.1|26
1673955600000|2023-01-17 11:40:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|8
1673955900000|2023-01-17 11:45:00|1904.6|1903.4|1904.6|1903.4|1904.6|1903.4|1904.6|1903.4|10
1673956200000|2023-01-17 11:50:00|||||||||10
1673956500000|2023-01-17 11:55:00|||||||||2
1673956800000|2023-01-17 12:00:00|1905.1|1903.9|1904.6|1903.4|1905.1|1903.9|1904.6|1903.4|26
1673957100000|2023-01-17 12:05:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|2
1673957400000|2023-01-17 12:10:00|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|24
1673957700000|2023-01-17 12:15:00|1906.1|1904.9|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|31
1673958000000|2023-01-17 12:20:00|1905.6|1904.4|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|58
1673958300000|2023-01-17 12:25:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|4
1673958600000|2023-01-17 12:30:00|1905.6|1904.4|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|52
1673958900000|2023-01-17 12:35:00|1905.6|1904.4|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|32
1673959200000|2023-01-17 12:40:00|1904.6|1903.4|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|20
1673959500000|2023-01-17 12:45:00|1904.8|1903.6|1904.6|1903.4|1904.8|1903.6|1904.6|1903.4|23
1673959800000|2023-01-17 12:50:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|156
1673960100000|2023-01-17 12:55:00|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|6
1673960400000|2023-01-17 13:00:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|34
1673960700000|2023-01-17 13:05:00|1905.6|1904.4|1905.1|1903.9|1905.6|1904.4|1905.1|1903.9|37
1673961000000|2023-01-17 13:10:00|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|52
1673961300000|2023-01-17 13:15:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.8|1904.6|50
1673961600000|2023-01-17 13:20:00|1906.8|1905.6|1907.1|1905.9|1907.6|1906.4|1906.8|1905.6|47
1673961900000|2023-01-17 13:25:00|1906.8|1905.6|1906.3|1905.1|1906.8|1905.6|1906.1|1904.9|177
1673962200000|2023-01-17 13:30:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.1|1904.9|68
1673962500000|2023-01-17 13:35:00|1906.6|1905.4|1906.6|1905.4|1906.6|1905.4|1906.1|1904.9|19
1673962800000|2023-01-17 13:40:00|1906.1|1904.9|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|21
1673963100000|2023-01-17 13:45:00|1906.6|1905.4|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|18
1673963400000|2023-01-17 13:50:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|44
1673963700000|2023-01-17 13:55:00|1906.3|1905.1|1907.1|1905.9|1907.1|1905.9|1906.1|1904.9|35
1673964000000|2023-01-17 14:00:00|1907.6|1906.4|1907.1|1905.9|1907.6|1906.4|1907.1|1905.9|146
1673964300000|2023-01-17 14:05:00|1906.8|1905.6|1907.6|1906.4|1907.6|1906.4|1906.6|1905.4|22
1673964600000|2023-01-17 14:10:00|||||||||63
1673964900000|2023-01-17 14:15:00|1907.1|1905.9|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|123
1673965200000|2023-01-17 14:20:00|1907.6|1906.4|1907.6|1906.4|1907.6|1906.4|1907.6|1906.4|64
1673965500000|2023-01-17 14:25:00|1908.1|1906.9|1909.6|1908.4|1909.6|1908.4|1908.1|1906.9|192
1673965800000|2023-01-17 14:30:00|1910.1|1908.9|1908.6|1907.4|1911.1|1909.9|1908.1|1906.9|267
1673966100000|2023-01-17 14:35:00|1908.8|1907.6|1909.1|1907.9|1909.6|1908.4|1908.1|1906.9|205
1673966400000|2023-01-17 14:40:00|1908.6|1907.4|1909.6|1908.4|1910.1|1908.9|1907.8|1906.6|133
1673966700000|2023-01-17 14:45:00|1909.8|1908.6|1910.6|1909.4|1911.1|1909.9|1909.6|1908.4|130
1673967000000|2023-01-17 14:50:00|1910.3|1909.1|1911.1|1909.9|1911.3|1910.1|1910.1|1908.9|143
1673967300000|2023-01-17 14:55:00|1911.3|1910.1|1911.1|1909.9|1911.6|1910.4|1909.6|1908.4|198
1673967600000|2023-01-17 15:00:00|1911.6|1910.4|1916.1|1914.9|1917.1|1915.9|1911.6|1910.4|532
1673967900000|2023-01-17 15:05:00|1915.8|1914.6|1917.1|1915.9|1917.1|1915.9|1915.6|1914.4|252
1673968200000|2023-01-17 15:10:00|1917.6|1916.4|1916.6|1915.4|1918.6|1917.4|1916.1|1914.9|274
1673968500000|2023-01-17 15:15:00|1916.1|1914.9|1916.1|1914.9|1917.1|1915.9|1915.6|1914.4|191
1673968800000|2023-01-17 15:20:00|1916.6|1915.4|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|157
1673969100000|2023-01-17 15:25:00|1915.6|1914.4|1915.1|1913.9|1916.1|1914.9|1914.6|1913.4|156
1673969400000|2023-01-17 15:30:00|1915.6|1914.4|1914.1|1912.9|1915.6|1914.4|1913.6|1912.4|179
1673969700000|2023-01-17 15:35:00|1913.8|1912.6|1912.6|1911.4|1913.8|1912.6|1912.6|1911.4|64
1673970000000|2023-01-17 15:40:00|1912.1|1910.9|1911.6|1910.4|1912.1|1910.9|1910.6|1909.4|117
1673970300000|2023-01-17 15:45:00|1911.1|1909.9|1912.1|1910.9|1912.6|1911.4|1910.6|1909.4|83
1673970600000|2023-01-17 15:50:00|1911.8|1910.6|1911.6|1910.4|1912.1|1910.9|1910.6|1909.4|71
1673970900000|2023-01-17 15:55:00|1911.1|1909.9|1909.1|1907.9|1911.1|1909.9|1909.1|1907.9|121
1673971200000|2023-01-17 16:00:00|1909.6|1908.4|1908.1|1906.9|1910.1|1908.9|1908.1|1906.9|150
1673971500000|2023-01-17 16:05:00|1907.8|1906.6|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|111
1673971800000|2023-01-17 16:10:00|1907.6|1906.4|1907.6|1906.4|1908.1|1906.9|1906.6|1905.4|83
1673972100000|2023-01-17 16:15:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.8|1905.6|87
1673972400000|2023-01-17 16:20:00|1906.6|1905.4|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|151
1673972700000|2023-01-17 16:25:00|1907.1|1905.9|1908.1|1906.9|1908.1|1906.9|1907.1|1905.9|158
1673973000000|2023-01-17 16:30:00|1908.6|1907.4|1911.1|1909.9|1911.1|1909.9|1908.1|1906.9|297
1673973300000|2023-01-17 16:35:00|1910.6|1909.4|1910.6|1909.4|1911.1|1909.9|1910.1|1908.9|175
1673973600000|2023-01-17 16:40:00|1910.8|1909.6|1910.1|1908.9|1911.1|1909.9|1910.1|1908.9|86
1673973900000|2023-01-17 16:45:00|1910.6|1909.4|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|41
1673974200000|2023-01-17 16:50:00|1909.6|1908.4|1909.6|1908.4|1910.1|1908.9|1909.6|1908.4|94
1673974500000|2023-01-17 16:55:00|1910.1|1908.9|1910.6|1909.4|1911.6|1910.4|1909.6|1908.4|102
1673974800000|2023-01-17 17:00:00|1911.1|1909.9|1911.6|1910.4|1911.6|1910.4|1910.6|1909.4|48
1673975100000|2023-01-17 17:05:00|1911.3|1910.1|1909.3|1908.1|1911.6|1910.4|1909.3|1908.1|38
1673975400000|2023-01-17 17:10:00|1909.6|1908.4|1909.6|1908.4|1910.1|1908.9|1909.1|1907.9|144
1673975700000|2023-01-17 17:15:00|1909.3|1908.1|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|67
1673976000000|2023-01-17 17:20:00|1909.6|1908.4|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|72
1673976300000|2023-01-17 17:25:00|1908.6|1907.4|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|14
1673976600000|2023-01-17 17:30:00|1909.6|1908.4|1910.1|1908.9|1910.1|1908.9|1909.6|1908.4|30
1673976900000|2023-01-17 17:35:00|1910.6|1909.4|1910.1|1908.9|1910.6|1909.4|1910.1|1908.9|48
1673977200000|2023-01-17 17:40:00|1909.6|1908.4|1909.6|1908.4|1909.6|1908.4|1909.1|1907.9|66
1673977500000|2023-01-17 17:45:00|1909.3|1908.1|1910.1|1908.9|1910.1|1908.9|1909.1|1907.9|27
1673977800000|2023-01-17 17:50:00|1910.3|1909.1|1911.1|1909.9|1911.1|1909.9|1910.1|1908.9|55
1673978100000|2023-01-17 17:55:00|1911.6|1910.4|1910.6|1909.4|1911.6|1910.4|1910.1|1908.9|95
1673978400000|2023-01-17 18:00:00|1911.1|1909.9|1912.1|1910.9|1912.1|1910.9|1910.6|1909.4|62
1673978700000|2023-01-17 18:05:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1911.8|1910.6|23
1673979000000|2023-01-17 18:10:00|1911.6|1910.4|1912.1|1910.9|1912.1|1910.9|1911.1|1909.9|148
1673979300000|2023-01-17 18:15:00|1911.8|1910.6|1911.6|1910.4|1912.1|1910.9|1911.1|1909.9|103
1673979600000|2023-01-17 18:20:00|1911.1|1909.9|1910.6|1909.4|1911.6|1910.4|1910.6|1909.4|40
1673979900000|2023-01-17 18:25:00|1911.1|1909.9|1911.1|1909.9|1911.1|1909.9|1910.6|1909.4|30
1673980200000|2023-01-17 18:30:00|1910.6|1909.4|1911.1|1909.9|1911.6|1910.4|1910.6|1909.4|33
1673980500000|2023-01-17 18:35:00|1910.6|1909.4|1912.1|1910.9|1912.1|1910.9|1910.6|1909.4|31
1673980800000|2023-01-17 18:40:00|1911.6|1910.4|1912.1|1910.9|1912.1|1910.9|1911.6|1910.4|60
1673981100000|2023-01-17 18:45:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1911.1|1909.9|30
1673981400000|2023-01-17 18:50:00|1911.8|1910.6|1911.6|1910.4|1912.1|1910.9|1911.6|1910.4|40
1673981700000|2023-01-17 18:55:00|||||||||121
1673982000000|2023-01-17 19:00:00|||||||||55
1673982300000|2023-01-17 19:05:00|||||||||72
1673982600000|2023-01-17 19:10:00|1911.1|1909.9|1911.1|1909.9|1911.6|1910.4|1910.6|1909.4|203
1673982900000|2023-01-17 19:15:00|1911.6|1910.4|1911.6|1910.4|1911.6|1910.4|1909.8|1908.6|162
1673983200000|2023-01-17 19:20:00|1911.1|1909.9|1911.1|1909.9|1911.1|1909.9|1910.6|1909.4|60
1673983500000|2023-01-17 19:25:00|1911.6|1910.4|1911.1|1909.9|1911.6|1910.4|1910.6|1909.4|115
1673983800000|2023-01-17 19:30:00|1911.6|1910.4|1912.6|1911.4|1912.6|1911.4|1911.6|1910.4|134
1673984100000|2023-01-17 19:35:00|1912.8|1911.6|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|112
1673984400000|2023-01-17 19:40:00|1913.6|1912.4|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|134
1673984700000|2023-01-17 19:45:00|1913.3|1912.1|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|131
1673985000000|2023-01-17 19:50:00|1913.6|1912.4|1914.1|1912.9|1914.1|1912.9|1913.6|1912.4|80
1673985300000|2023-01-17 19:55:00|1913.6|1912.4|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|88
1673985600000|2023-01-17 20:00:00|1913.3|1912.1|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|36
1673985900000|2023-01-17 20:05:00|1913.1|1911.9|1912.6|1911.4|1913.1|1911.9|1912.6|1911.4|36
1673986200000|2023-01-17 20:10:00|1912.1|1910.9|1912.6|1911.4|1912.6|1911.4|1911.6|1910.4|61
1673986500000|2023-01-17 20:15:00|1912.3|1911.1|1912.1|1910.9|1912.6|1911.4|1912.1|1910.9|35
1673986800000|2023-01-17 20:20:00|1911.6|1910.4|1912.1|1910.9|1912.6|1911.4|1911.6|1910.4|48
1673987100000|2023-01-17 20:25:00|1912.6|1911.4|1912.6|1911.4|1913.1|1911.9|1912.1|1910.9|46
1673987400000|2023-01-17 20:30:00|1912.1|1910.9|1912.6|1911.4|1912.6|1911.4|1912.1|1910.9|33
1673987700000|2023-01-17 20:35:00|1913.1|1911.9|1913.1|1911.9|1913.1|1911.9|1913.1|1911.9|30
1673988000000|2023-01-17 20:40:00|1913.6|1912.4|1912.6|1911.4|1913.6|1912.4|1912.6|1911.4|61
1673988300000|2023-01-17 20:45:00|1913.1|1911.9|1911.8|1910.6|1913.1|1911.9|1911.8|1910.6|82
1673988600000|2023-01-17 20:50:00|1911.6|1910.4|1910.6|1908.6|1912.1|1910.9|1910.1|1908.5|139
1673988900000|2023-01-17 20:55:00|1911|1909|1911.7|1909.7|1911.7|1909.7|1910.4|1908.4|0
1673989200000|2023-01-17 21:00:00|1911.8|1909.8|1911.7|1909.7|1912.4|1910.4|1911.4|1909.4|6
1673989500000|2023-01-17 21:05:00|1911.6|1909.6|1911.6|1909.6|1911.7|1909.7|1911.6|1909.6|0
1673989800000|2023-01-17 21:10:00|1911.7|1909.7|1911.3|1909.3|1911.7|1909.7|1911.3|1909.3|0
1673990100000|2023-01-17 21:15:00|1911.4|1909.4|1911|1909|1911.4|1909.4|1911|1909|0
1673990400000|2023-01-17 21:20:00|1911.2|1909.2|1911|1909|1911.3|1909.3|1910.7|1908.7|0
1673990700000|2023-01-17 21:25:00|1910.8|1908.8|1910.5|1908.5|1911|1909|1910.2|1908.2|0
1673991000000|2023-01-17 21:30:00|1910.6|1908.6|1910.6|1908.6|1910.6|1908.6|1910.6|1908.6|0
1673991600000|2023-01-17 21:40:00|1910.7|1908.7|1910.9|1908.9|1910.9|1908.9|1910.7|1908.7|0
1673992500000|2023-01-17 21:55:00|1911.2|1909.2|1911|1909|1911.2|1909.2|1911|1909|0
1673992800000|2023-01-17 22:00:00|1910.9|1908.9|1911|1909|1911.1|1909.1|1910.9|1908.9|0
1673993100000|2023-01-17 22:05:00|1911.1|1909.1|1911|1909|1911.1|1909.1|1910.8|1908.8|0
1673993400000|2023-01-17 22:10:00|1911.1|1909.1|1911|1909|1911.1|1909.1|1911|1909|0
1673993700000|2023-01-17 22:15:00|1911.1|1909.1|1910.9|1908.9|1911.1|1909.1|1910.9|1908.9|0
1673994300000|2023-01-17 22:25:00|1910.8|1908.8|1910.8|1908.8|1910.9|1908.9|1910.8|1908.8|0
1673994600000|2023-01-17 22:30:00|1910.7|1908.7|1910.7|1908.7|1910.7|1908.7|1910.7|1908.7|0
1673995200000|2023-01-17 22:40:00|1910.6|1908.6|1910.7|1908.7|1910.7|1908.7|1910.6|1908.6|0
1673995500000|2023-01-17 22:45:00|1910.8|1908.8|1910.8|1908.8|1910.8|1908.8|1910.7|1908.7|0
1673995800000|2023-01-17 22:50:00|1910.7|1908.7|1910.7|1908.7|1910.7|1908.7|1910.7|1908.7|0
1673996100000|2023-01-17 22:55:00|1910.8|1908.8|1910.7|1908.7|1910.8|1908.8|1910.7|1908.7|0
1673996400000|2023-01-17 23:00:00|1910.3|1908.3|1908.2|1906.2|1910.5|1908.5|1907.5|1905.5|0
1673996700000|2023-01-17 23:05:00|1908.1|1906.1|1907.9|1905.9|1908.3|1906.3|1907.7|1905.7|0
1673997000000|2023-01-17 23:10:00|1908|1906|1908.2|1906.2|1908.3|1906.3|1907.9|1905.9|0
1673997300000|2023-01-17 23:15:00|1908.3|1906.3|1908.3|1906.3|1908.6|1906.6|1907.7|1905.7|0
1673997600000|2023-01-17 23:20:00|1908.2|1906.2|1908.2|1906.2|1908.2|1906.2|1908.2|1906.2|0
1673997900000|2023-01-17 23:25:00|1908.1|1906.1|1908.2|1906.2|1908.5|1906.5|1908|1906|0
1673998200000|2023-01-17 23:30:00|1908|1906|1907.1|1905.1|1908.4|1906.4|1907.1|1905.1|0
1673998500000|2023-01-17 23:35:00|1907.3|1905.3|1906.8|1904.8|1908.1|1906.1|1906.8|1904.8|0
1673998800000|2023-01-17 23:40:00|1906.7|1904.7|1907.2|1905.2|1907.3|1905.3|1905.7|1903.7|0
1673999100000|2023-01-17 23:45:00|1907|1905|1908.1|1906.9|1909.6|1908.4|1907|1905|540
1673999400000|2023-01-17 23:50:00|1908.6|1907.4|1909.1|1907.9|1909.8|1908.6|1908.1|1906.9|274
1673999700000|2023-01-17 23:55:00|1909.6|1908.4|1910.6|1909.4|1910.6|1909.4|1909.1|1907.9|335
1674000000000|2023-01-18 00:00:00|1910.4|1909.6|1907.9|1907.1|1912.1|1911.3|1907.9|1907.1|2045
1674000300000|2023-01-18 00:05:00|1908.4|1907.6|1906.4|1905.6|1908.4|1907.6|1905.4|1904.6|1157
1674000600000|2023-01-18 00:10:00|1905.9|1905.1|1902.9|1902.1|1905.9|1905.1|1902.4|1901.6|714
1674000900000|2023-01-18 00:15:00|1903.4|1902.6|1903.9|1903.1|1905.4|1904.6|1903.4|1902.6|754
1674001200000|2023-01-18 00:20:00|1903.4|1902.6|1904.9|1904.1|1904.9|1904.1|1903.4|1902.6|505
1674001500000|2023-01-18 00:25:00|1905.4|1904.6|1902.9|1902.1|1905.4|1904.6|1902.9|1902.1|475
1674001800000|2023-01-18 00:30:00|1902.4|1901.6|1902.9|1902.1|1902.9|1902.1|1901.9|1901.1|567
1674002100000|2023-01-18 00:35:00|1902.4|1901.6|1902.4|1901.6|1902.9|1902.1|1901.9|1901.1|526
1674002400000|2023-01-18 00:40:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.9|1901.1|535
1674002700000|2023-01-18 00:45:00|1901.9|1901.1|1903.4|1902.6|1903.4|1902.6|1901.9|1901.1|335
1674003000000|2023-01-18 00:50:00|1903.9|1903.1|1904.9|1904.1|1905.9|1905.1|1903.9|1903.1|328
1674003300000|2023-01-18 00:55:00|1905.4|1904.6|1904.9|1904.1|1905.4|1904.6|1904.9|1904.1|193
1674003600000|2023-01-18 01:00:00|1905.4|1904.6|1906.4|1905.6|1906.4|1905.6|1905.4|1904.6|265
1674003900000|2023-01-18 01:05:00|1906.9|1906.1|1907.9|1907.1|1907.9|1907.1|1906.4|1905.6|247
1674004200000|2023-01-18 01:10:00|1908.4|1907.6|1907.9|1907.1|1908.4|1907.6|1907.4|1906.6|329
1674004500000|2023-01-18 01:15:00|1908.4|1907.6|1909.9|1909.1|1910.4|1909.6|1908.4|1907.6|403
1674004800000|2023-01-18 01:20:00|1910.4|1909.6|1908.9|1908.1|1910.4|1909.6|1908.9|1908.1|301
1674005100000|2023-01-18 01:25:00|1909.4|1908.6|1909.4|1908.6|1909.4|1908.6|1908.9|1908.1|169
1674005400000|2023-01-18 01:30:00|1908.9|1908.1|1908.9|1908.1|1909.4|1908.6|1908.9|1908.1|149
1674005700000|2023-01-18 01:35:00|1908.4|1907.6|1908.4|1907.6|1908.4|1907.6|1908.4|1907.6|208
1674006000000|2023-01-18 01:40:00|1908.9|1908.1|1908.9|1908.1|1908.9|1908.1|1908.4|1907.6|162
1674006300000|2023-01-18 01:45:00|1909.4|1908.6|1910.4|1909.6|1910.4|1909.6|1909.4|1908.6|262
1674006600000|2023-01-18 01:50:00|1909.9|1909.1|1909.9|1909.1|1910.4|1909.6|1909.4|1908.6|175
1674006900000|2023-01-18 01:55:00|1910.4|1909.6|1909.9|1909.1|1910.4|1909.6|1909.4|1908.6|128
1674007200000|2023-01-18 02:00:00|1909.4|1908.6|1909.4|1908.6|1909.4|1908.6|1908.9|1908.1|154
1674007500000|2023-01-18 02:05:00|1908.9|1908.1|1909.9|1909.1|1909.9|1909.1|1908.9|1908.1|168
1674007800000|2023-01-18 02:10:00|1909.4|1908.6|1908.6|1907.8|1909.4|1908.6|1908.4|1907.6|202
1674008100000|2023-01-18 02:15:00|1908.4|1907.6|1909.9|1909.1|1910.4|1909.6|1908.4|1907.6|205
1674008400000|2023-01-18 02:20:00|1910.1|1909.3|1910.4|1909.6|1910.4|1909.6|1909.9|1909.1|123
1674008700000|2023-01-18 02:25:00|1910.1|1909.3|1909.4|1908.6|1910.4|1909.6|1909.4|1908.6|134
1674009000000|2023-01-18 02:30:00|1908.9|1908.1|1908.4|1907.6|1908.9|1908.1|1908.4|1907.6|86
1674009300000|2023-01-18 02:35:00|1908.9|1908.1|1908.4|1907.6|1908.9|1908.1|1908.4|1907.6|86
1674009600000|2023-01-18 02:40:00|1908.9|1908.1|1932.1|1931.3|1944.9|1944.1|1908.9|1908.1|5120
1674009900000|2023-01-18 02:45:00|1932.4|1931.6|1928.4|1927.6|1937.4|1936.6|1927.9|1927.1|1964
1674010200000|2023-01-18 02:50:00|1928.9|1928.1|1930.9|1930.1|1932.9|1932.1|1927.4|1926.6|1313
1674010500000|2023-01-18 02:55:00|1930.6|1929.8|1935.4|1934.6|1935.4|1934.6|1930.6|1929.8|983
1674010800000|2023-01-18 03:00:00|1934.9|1934.1|1935.6|1934.8|1935.9|1935.1|1933.9|1933.1|594
1674011100000|2023-01-18 03:05:00|1935.9|1935.1|1937.4|1936.6|1937.4|1936.6|1934.4|1933.6|446
1674011400000|2023-01-18 03:10:00|1936.9|1936.1|1937.9|1937.1|1937.9|1937.1|1936.4|1935.6|474
1674011700000|2023-01-18 03:15:00|1938.4|1937.6|1936.9|1936.1|1939.4|1938.6|1936.4|1935.6|852
1674012000000|2023-01-18 03:20:00|1937.4|1936.6|1938.4|1937.6|1938.4|1937.6|1936.9|1936.1|385
1674012300000|2023-01-18 03:25:00|1937.9|1937.1|1936.9|1936.1|1937.9|1937.1|1934.4|1933.6|674
1674012600000|2023-01-18 03:30:00|1936.4|1935.6|1928.9|1928.1|1936.4|1935.6|1928.6|1927.8|1971
1674012900000|2023-01-18 03:35:00|1929.1|1928.3|1926.4|1925.6|1932.4|1931.6|1925.9|1925.1|1295
1674013200000|2023-01-18 03:40:00|1925.9|1925.1|1926.4|1925.6|1929.4|1928.6|1925.4|1924.6|787
1674013500000|2023-01-18 03:45:00|1926.9|1926.1|1926.4|1925.6|1927.4|1926.6|1924.4|1923.6|544
1674013800000|2023-01-18 03:50:00|1925.9|1925.1|1923.9|1923.1|1926.4|1925.6|1923.4|1922.6|609
1674014100000|2023-01-18 03:55:00|1923.4|1922.6|1928.9|1928.1|1928.9|1928.1|1922.9|1922.1|650
1674014400000|2023-01-18 04:00:00|1928.6|1927.8|1928.9|1928.1|1929.4|1928.6|1927.4|1926.6|522
1674014700000|2023-01-18 04:05:00|1929.1|1928.3|1930.9|1930.1|1930.9|1930.1|1928.9|1928.1|513
1674015000000|2023-01-18 04:10:00|1930.4|1929.6|1929.9|1929.1|1931.9|1931.1|1928.9|1928.1|544
1674015300000|2023-01-18 04:15:00|1929.4|1928.6|1930.9|1930.1|1930.9|1930.1|1928.4|1927.6|345
1674015600000|2023-01-18 04:20:00|1931.4|1930.6|1931.9|1931.1|1932.4|1931.6|1930.9|1930.1|377
1674015900000|2023-01-18 04:25:00|1931.4|1930.6|1932.9|1932.1|1933.4|1932.6|1930.9|1930.1|591
1674016200000|2023-01-18 04:30:00|1932.4|1931.6|1931.9|1931.1|1932.9|1932.1|1930.9|1930.1|346
1674016500000|2023-01-18 04:35:00|1932.4|1931.6|1932.9|1932.1|1932.9|1932.1|1931.4|1930.6|396
1674016800000|2023-01-18 04:40:00|1933.4|1932.6|1932.9|1932.1|1933.4|1932.6|1932.9|1932.1|279
1674017100000|2023-01-18 04:45:00|1932.4|1931.6|1933.9|1933.1|1933.9|1933.1|1932.4|1931.6|517
1674017400000|2023-01-18 04:50:00|1934.1|1933.3|1934.4|1933.6|1934.4|1933.6|1933.9|1933.1|366
1674017700000|2023-01-18 04:55:00|1934.9|1934.1|1934.9|1934.1|1934.9|1934.1|1934.9|1934.1|186
1674018000000|2023-01-18 05:00:00|1935.1|1934.3|1936.1|1935.3|1936.1|1935.3|1934.9|1934.1|755
1674018300000|2023-01-18 05:05:00|1935.9|1935.1|1935.9|1935.1|1936.4|1935.6|1935.9|1935.1|539
1674018600000|2023-01-18 05:10:00|1935.4|1934.6|1934.9|1934.1|1935.9|1935.1|1934.9|1934.1|431
1674018900000|2023-01-18 05:15:00|1934.4|1933.6|1934.9|1934.1|1934.9|1934.1|1934.4|1933.6|438
1674019200000|2023-01-18 05:20:00|1934.4|1933.6|1934.9|1934.1|1935.4|1934.6|1934.4|1933.6|320
1674019500000|2023-01-18 05:25:00|1935.4|1934.6|1934.9|1934.1|1935.4|1934.6|1934.9|1934.1|300
1674019800000|2023-01-18 05:30:00|1935.4|1934.6|1934.4|1933.6|1935.4|1934.6|1934.4|1933.6|527
1674020100000|2023-01-18 05:35:00|1934.6|1933.8|1933.4|1932.6|1934.9|1934.1|1933.4|1932.6|541
1674020400000|2023-01-18 05:40:00|1933.9|1933.1|1932.9|1932.1|1933.9|1933.1|1931.9|1931.1|590
1674020700000|2023-01-18 05:45:00|1933.4|1932.6|1934.1|1933.3|1934.4|1933.6|1932.4|1931.6|463
1674021000000|2023-01-18 05:50:00|1933.9|1933.1|1934.9|1934.1|1935.9|1935.1|1933.9|1933.1|484
1674021300000|2023-01-18 05:55:00|1935.4|1934.6|1934.4|1933.6|1935.6|1934.8|1933.9|1933.1|1963
1674021600000|2023-01-18 06:00:00|1933.9|1933.1|1933.4|1932.6|1934.4|1933.6|1932.9|1932.1|2275
1674021900000|2023-01-18 06:05:00|1933.9|1933.1|1934.7|1932.7|1934.7|1933.6|1932.9|1932.1|660
1674022200000|2023-01-18 06:10:00|1934.8|1932.8|1933.1|1931.1|1935|1933|1933|1931|5
1674022500000|2023-01-18 06:15:00|1933|1931|1932.6|1930.6|1933.3|1931.3|1932.5|1930.5|666
1674022800000|2023-01-18 06:20:00|1932.3|1930.3|1932.7|1930.7|1932.9|1930.9|1932.3|1930.3|0
1674023100000|2023-01-18 06:25:00|1933.2|1931.2|1933|1931|1933.2|1931.2|1932.4|1930.4|0
1674023400000|2023-01-18 06:30:00|1932.8|1930.8|1933.9|1931.9|1934.1|1932.1|1932.7|1930.7|0
1674023700000|2023-01-18 06:35:00|1934.1|1932.1|1934.5|1932.5|1934.6|1932.6|1933.8|1931.8|0
1674024000000|2023-01-18 06:40:00|1934.4|1932.4|1935.2|1933.2|1935.9|1933.9|1934.4|1932.4|0
1674024300000|2023-01-18 06:45:00|1935|1933|1934.9|1932.9|1935.1|1933.1|1934.2|1932.2|0
1674024600000|2023-01-18 06:50:00|1935|1933|1933.9|1931.9|1935|1933|1933.9|1931.9|0
1674024900000|2023-01-18 06:55:00|1934|1932|1933.6|1931.6|1934.8|1932.8|1933.4|1931.4|0
1674025200000|2023-01-18 07:00:00|1933.7|1931.7|1933.3|1931.3|1934.5|1932.5|1933.3|1931.3|0
1674025500000|2023-01-18 07:05:00|1933.2|1931.2|1934.6|1932.6|1934.8|1932.8|1933.2|1931.2|0
1674025800000|2023-01-18 07:10:00|1934.8|1932.8|1934.7|1932.7|1935.3|1933.3|1934.2|1932.2|0
1674026100000|2023-01-18 07:15:00|1935|1933|1934|1932|1935|1933|1934|1932|0
1674026400000|2023-01-18 07:20:00|1934.3|1932.3|1933.9|1931.9|1934.4|1932.4|1933.9|1931.9|0
1674026700000|2023-01-18 07:25:00|1934.1|1932.1|1932.2|1930.2|1934.1|1932.1|1932.1|1930.1|0
1674027000000|2023-01-18 07:30:00|1931.3|1930.1|1931.1|1929.9|1932.3|1931.1|1929.8|1928.6|651
1674027300000|2023-01-18 07:35:00|1931.6|1930.4|1930.6|1929.4|1931.6|1930.4|1929.8|1928.6|101
1674027600000|2023-01-18 07:40:00|1930.3|1929.1|1930.6|1929.4|1931.6|1930.4|1930.1|1928.9|219
1674027900000|2023-01-18 07:45:00|1930.3|1929.1|1932.1|1930.9|1932.1|1930.9|1930.1|1928.9|170
1674028200000|2023-01-18 07:50:00|1931.8|1930.6|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|70
1674028500000|2023-01-18 07:55:00|1931.6|1930.4|1931.6|1930.4|1932.6|1931.4|1931.6|1930.4|63
1674028800000|2023-01-18 08:00:00|1931.3|1930.1|1931.1|1929.9|1931.6|1930.4|1930.6|1929.4|193
1674029100000|2023-01-18 08:05:00|1931.3|1930.1|1933.1|1931.9|1933.3|1932.1|1930.6|1929.4|124
1674029400000|2023-01-18 08:10:00|1933.3|1932.1|1933.1|1931.9|1934.1|1932.9|1932.6|1931.4|159
1674029700000|2023-01-18 08:15:00|1933.6|1932.4|1929.6|1928.4|1933.6|1932.4|1929.3|1928.1|292
1674030000000|2023-01-18 08:20:00|1929.3|1928.1|1927.6|1926.4|1929.6|1928.4|1927.1|1925.9|324
1674030300000|2023-01-18 08:25:00|1927.8|1926.6|1927.1|1925.9|1927.8|1926.6|1926.6|1925.4|190
1674030600000|2023-01-18 08:30:00|1927.3|1926.1|1927.6|1926.4|1928.1|1926.9|1927.1|1925.9|113
1674030900000|2023-01-18 08:35:00|1927.3|1926.1|1927.6|1926.4|1928.1|1926.9|1927.1|1925.9|103
1674031200000|2023-01-18 08:40:00|1927.1|1925.9|1926.6|1925.4|1927.1|1925.9|1926.6|1925.4|121
1674031500000|2023-01-18 08:45:00|1927.1|1925.9|1927.1|1925.9|1927.1|1925.9|1924.6|1923.4|329
1674031800000|2023-01-18 08:50:00|1927.3|1926.1|1928.1|1926.9|1928.1|1926.9|1927.1|1925.9|93
1674032100000|2023-01-18 08:55:00|1928.6|1927.4|1928.1|1926.9|1928.8|1927.6|1928.1|1926.9|69
1674032400000|2023-01-18 09:00:00|1928.3|1927.1|1928.1|1926.9|1928.6|1927.4|1928.1|1926.9|77
1674032700000|2023-01-18 09:05:00|1928.6|1927.4|1928.6|1927.4|1929.1|1927.9|1928.1|1926.9|91
1674033000000|2023-01-18 09:10:00|1928.1|1926.9|1928.6|1927.4|1928.6|1927.4|1928.1|1926.9|62
1674033300000|2023-01-18 09:15:00|1928.1|1926.9|1928.6|1927.4|1928.6|1927.4|1927.6|1926.4|92
1674033600000|2023-01-18 09:20:00|1928.3|1927.1|1928.6|1927.4|1928.6|1927.4|1928.1|1926.9|45
1674033900000|2023-01-18 09:25:00|1928.3|1927.1|1927.8|1926.6|1928.6|1927.4|1927.8|1926.6|42
1674034200000|2023-01-18 09:30:00|1928.1|1926.9|1926.6|1925.4|1928.1|1926.9|1925.6|1924.4|219
1674034500000|2023-01-18 09:35:00|1926.1|1924.9|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|69
1674034800000|2023-01-18 09:40:00|1927.1|1925.9|1928.1|1926.9|1928.1|1926.9|1926.6|1925.4|41
1674035100000|2023-01-18 09:45:00|1927.6|1926.4|1927.6|1926.4|1927.6|1926.4|1927.1|1925.9|32
1674035400000|2023-01-18 09:50:00|1927.8|1926.6|1927.6|1926.4|1928.1|1926.9|1927.1|1925.9|71
1674035700000|2023-01-18 09:55:00|1927.1|1925.9|1928.6|1927.4|1928.6|1927.4|1927.1|1925.9|162
1674036000000|2023-01-18 10:00:00|1928.1|1926.9|1929.1|1927.9|1929.1|1927.9|1928.1|1926.9|211
1674036300000|2023-01-18 10:05:00|1928.6|1927.4|1929.1|1927.9|1929.1|1927.9|1928.6|1927.4|75
1674036600000|2023-01-18 10:10:00|1928.6|1927.4|1928.6|1927.4|1929.1|1927.9|1928.6|1927.4|138
1674036900000|2023-01-18 10:15:00|1928.8|1927.6|1928.6|1927.4|1929.1|1927.9|1928.6|1927.4|52
1674037200000|2023-01-18 10:20:00|1929.1|1927.9|1929.1|1927.9|1929.1|1927.9|1928.6|1927.4|31
1674037500000|2023-01-18 10:25:00|1928.8|1927.6|1928.6|1927.4|1929.1|1927.9|1927.8|1926.6|180
1674037800000|2023-01-18 10:30:00|1929.1|1927.9|1928.1|1926.9|1929.1|1927.9|1927.6|1926.4|24
1674038100000|2023-01-18 10:35:00|1927.8|1926.6|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|58
1674038400000|2023-01-18 10:40:00|1927.8|1926.6|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|48
1674038700000|2023-01-18 10:45:00|1928.6|1927.4|1928.6|1927.4|1928.6|1927.4|1928.1|1926.9|85
1674039000000|2023-01-18 10:50:00|1928.3|1927.1|1929.1|1927.9|1929.1|1927.9|1928.1|1926.9|31
1674039300000|2023-01-18 10:55:00|1929.6|1928.4|1928.6|1927.4|1929.8|1928.6|1928.6|1927.4|22
1674039600000|2023-01-18 11:00:00|1928.3|1927.1|1929.1|1927.9|1929.1|1927.9|1928.1|1926.9|120
1674039900000|2023-01-18 11:05:00|1928.6|1927.4|1929.6|1928.4|1929.6|1928.4|1928.6|1927.4|90
1674040200000|2023-01-18 11:10:00|1930.1|1928.9|1930.1|1928.9|1930.1|1928.9|1929.6|1928.4|18
1674040500000|2023-01-18 11:15:00|1929.8|1928.6|1929.6|1928.4|1930.6|1929.4|1929.6|1928.4|166
1674040800000|2023-01-18 11:20:00|1930.1|1928.9|1931.1|1929.9|1931.1|1929.9|1930.1|1928.9|67
1674041100000|2023-01-18 11:25:00|1931.6|1930.4|1930.6|1929.4|1931.6|1930.4|1930.6|1929.4|80
1674041400000|2023-01-18 11:30:00|1930.3|1929.1|1930.1|1928.9|1930.3|1929.1|1930.1|1928.9|17
1674041700000|2023-01-18 11:35:00|1930.6|1929.4|1930.1|1928.9|1930.6|1929.4|1930.1|1928.9|49
1674042000000|2023-01-18 11:40:00|1929.6|1928.4|1930.1|1928.9|1930.1|1928.9|1929.6|1928.4|177
1674042600000|2023-01-18 11:50:00|1929.6|1928.4|1929.1|1927.9|1930.1|1928.9|1929.1|1927.9|63
1674042900000|2023-01-18 11:55:00|1928.8|1927.6|1928.6|1927.4|1929.1|1927.9|1928.6|1927.4|125
1674043200000|2023-01-18 12:00:00|1928.3|1927.1|1929.6|1928.4|1929.6|1928.4|1928.1|1926.9|87
1674043500000|2023-01-18 12:05:00|1930.1|1928.9|1930.1|1928.9|1930.6|1929.4|1930.1|1928.9|63
1674043800000|2023-01-18 12:10:00|1929.6|1928.4|1929.6|1928.4|1929.6|1928.4|1929.6|1928.4|8
1674044100000|2023-01-18 12:15:00|1929.1|1927.9|1930.1|1928.9|1930.1|1928.9|1929.1|1927.9|101
1674044400000|2023-01-18 12:20:00|1930.6|1929.4|1930.6|1929.4|1930.6|1929.4|1930.6|1929.4|116
1674044700000|2023-01-18 12:25:00|||||||||12
1674045000000|2023-01-18 12:30:00|1931.1|1929.9|1930.6|1929.4|1931.1|1929.9|1930.6|1929.4|125
1674045300000|2023-01-18 12:35:00|1931.1|1929.9|1932.1|1930.9|1932.1|1930.9|1931.1|1929.9|80
1674045600000|2023-01-18 12:40:00|1932.3|1931.1|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|78
1674045900000|2023-01-18 12:45:00|1932.6|1931.4|1932.6|1931.4|1933.1|1931.9|1932.6|1931.4|87
1674046200000|2023-01-18 12:50:00|1933.1|1931.9|1933.1|1931.9|1933.1|1931.9|1933.1|1931.9|32
1674046500000|2023-01-18 12:55:00|1932.8|1931.6|1933.6|1932.4|1933.6|1932.4|1932.6|1931.4|179
1674046800000|2023-01-18 13:00:00|1933.3|1932.1|1932.1|1930.9|1933.6|1932.4|1932.1|1930.9|208
1674047100000|2023-01-18 13:05:00|1931.6|1930.4|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|89
1674047400000|2023-01-18 13:10:00|1932.3|1931.1|1933.6|1932.4|1933.6|1932.4|1932.3|1931.1|50
1674047700000|2023-01-18 13:15:00|1933.1|1931.9|1932.6|1931.4|1933.1|1931.9|1932.6|1931.4|106
1674048000000|2023-01-18 13:20:00|1932.1|1930.9|1932.1|1930.9|1932.1|1930.9|1932.1|1930.9|62
1674048300000|2023-01-18 13:25:00|1931.6|1930.4|1931.6|1930.4|1931.8|1930.6|1931.1|1929.9|102
1674048600000|2023-01-18 13:30:00|1931.3|1930.1|1929.1|1927.9|1933.8|1932.6|1928.1|1926.9|479
1674048900000|2023-01-18 13:35:00|1929.6|1928.4|1927.6|1926.4|1929.6|1928.4|1927.3|1926.1|445
1674049200000|2023-01-18 13:40:00|1927.1|1925.9|1925.6|1924.4|1927.6|1926.4|1925.6|1924.4|210
1674049500000|2023-01-18 13:45:00|1926.1|1924.9|1929.1|1927.9|1929.6|1928.4|1926.1|1924.9|226
1674049800000|2023-01-18 13:50:00|1928.6|1927.4|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|282
1674050100000|2023-01-18 13:55:00|1927.8|1926.6|1927.6|1926.4|1928.6|1927.4|1927.6|1926.4|283
1674050400000|2023-01-18 14:00:00|1928.1|1926.9|1928.6|1927.4|1928.6|1927.4|1926.6|1925.4|119
1674050700000|2023-01-18 14:05:00|1928.1|1926.9|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|202
1674051000000|2023-01-18 14:10:00|1927.6|1926.4|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|146
1674051300000|2023-01-18 14:15:00|1928.6|1927.4|1926.6|1925.4|1929.1|1927.9|1926.6|1925.4|111
1674051600000|2023-01-18 14:20:00|1927.1|1925.9|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|136
1674051900000|2023-01-18 14:25:00|1926.1|1924.9|1925.6|1924.4|1926.6|1925.4|1925.6|1924.4|60
1674052200000|2023-01-18 14:30:00|1925.3|1924.1|1927.1|1925.9|1927.6|1926.4|1925.1|1923.9|269
1674052500000|2023-01-18 14:35:00|1927.3|1926.1|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|136
1674052800000|2023-01-18 14:40:00|1926.8|1925.6|1926.1|1924.9|1927.6|1926.4|1925.6|1924.4|217
1674053100000|2023-01-18 14:45:00|1926.3|1925.1|1926.1|1924.9|1927.1|1925.9|1925.1|1923.9|130
1674053400000|2023-01-18 14:50:00|1925.6|1924.4|1925.6|1924.4|1927.1|1925.9|1925.6|1924.4|140
1674053700000|2023-01-18 14:55:00|1925.1|1923.9|1925.6|1924.4|1926.6|1925.4|1925.1|1923.9|146
1674054000000|2023-01-18 15:00:00|1925.8|1924.6|1927.6|1926.4|1927.6|1926.4|1925.8|1924.6|174
1674054300000|2023-01-18 15:05:00|1927.1|1925.9|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|142
1674054600000|2023-01-18 15:10:00|1927.1|1925.9|1926.6|1925.4|1928.1|1926.9|1926.1|1924.9|135
1674054900000|2023-01-18 15:15:00|1926.1|1924.9|1924.1|1922.9|1926.6|1925.4|1923.6|1922.4|66
1674055200000|2023-01-18 15:20:00|1924.6|1923.4|1925.1|1923.9|1925.1|1923.9|1923.8|1922.6|103
1674055500000|2023-01-18 15:25:00|1925.3|1924.1|1926.1|1924.9|1926.1|1924.9|1925.1|1923.9|114
1674055800000|2023-01-18 15:30:00|1925.8|1924.6|1923.6|1922.4|1926.1|1924.9|1923.6|1922.4|117
1674056100000|2023-01-18 15:35:00|1924.1|1922.9|1925.3|1924.1|1925.6|1924.4|1923.6|1922.4|225
1674056400000|2023-01-18 15:40:00|1925.1|1923.9|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|265
1674056700000|2023-01-18 15:45:00|1926.1|1924.9|1927.1|1925.9|1927.6|1926.4|1925.6|1924.4|177
1674057000000|2023-01-18 15:50:00|1926.6|1925.4|1925.6|1924.4|1926.8|1925.6|1925.6|1924.4|98
1674057300000|2023-01-18 15:55:00|1925.1|1923.9|1927.6|1926.4|1928.1|1926.9|1925.1|1923.9|144
1674057600000|2023-01-18 16:00:00|1927.3|1926.1|1927.1|1925.9|1928.1|1926.9|1926.6|1925.4|92
1674057900000|2023-01-18 16:05:00|1926.6|1925.4|1924.6|1923.4|1926.6|1925.4|1924.1|1922.9|170
1674058200000|2023-01-18 16:10:00|1924.8|1923.6|1926.1|1924.9|1926.6|1925.4|1924.1|1922.9|125
1674058500000|2023-01-18 16:15:00|1925.6|1924.4|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|81
1674058800000|2023-01-18 16:20:00|1925.3|1924.1|1923.6|1922.4|1925.6|1924.4|1923.1|1921.9|103
1674059100000|2023-01-18 16:25:00|1923.3|1922.1|1923.6|1922.4|1925.1|1923.9|1923.1|1921.9|76
1674059400000|2023-01-18 16:30:00|1923.1|1921.9|1923.1|1921.9|1923.6|1922.4|1921.6|1920.4|138
1674059700000|2023-01-18 16:35:00|1923.3|1922.1|1921.6|1920.4|1923.3|1922.1|1921.1|1919.9|62
1674060000000|2023-01-18 16:40:00|1921.3|1920.1|1921.1|1919.9|1922.1|1920.9|1921.1|1919.9|70
1674060300000|2023-01-18 16:45:00|1921.6|1920.4|1922.1|1920.9|1922.1|1920.9|1921.1|1919.9|113
1674060600000|2023-01-18 16:50:00|1921.8|1920.6|1920.1|1918.9|1922.1|1920.9|1919.6|1918.4|84
1674060900000|2023-01-18 16:55:00|1920.6|1919.4|1921.6|1920.4|1922.1|1920.9|1920.1|1918.9|64
1674061200000|2023-01-18 17:00:00|1921.8|1920.6|1920.6|1919.4|1922.1|1920.9|1920.6|1919.4|57
1674061500000|2023-01-18 17:05:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.1|1918.9|30
1674061800000|2023-01-18 17:10:00|1920.1|1918.9|1921.1|1919.9|1921.6|1920.4|1920.1|1918.9|27
1674062100000|2023-01-18 17:15:00|1920.8|1919.6|1920.1|1918.9|1921.1|1919.9|1919.6|1918.4|14
1674062400000|2023-01-18 17:20:00|1919.6|1918.4|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|57
1674062700000|2023-01-18 17:25:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1918.6|1917.4|121
1674063000000|2023-01-18 17:30:00|1919.1|1917.9|1919.6|1918.4|1919.6|1918.4|1918.6|1917.4|63
1674063300000|2023-01-18 17:35:00|1920.1|1918.9|1919.6|1918.4|1920.1|1918.9|1919.6|1918.4|42
1674063600000|2023-01-18 17:40:00|1919.8|1918.6|1919.1|1917.9|1920.1|1918.9|1918.6|1917.4|37
1674063900000|2023-01-18 17:45:00|1918.6|1917.4|1919.6|1918.4|1919.6|1918.4|1918.6|1917.4|19
1674064200000|2023-01-18 17:50:00|1919.3|1918.1|1918.8|1917.6|1919.8|1918.6|1918.6|1917.4|52
1674064500000|2023-01-18 17:55:00|1919.1|1917.9|1918.8|1917.6|1919.6|1918.4|1918.6|1917.4|31
1674064800000|2023-01-18 18:00:00|1918.6|1917.4|1917.6|1916.4|1919.1|1917.9|1917.6|1916.4|81
1674065100000|2023-01-18 18:05:00|1917.8|1916.6|1916.6|1915.4|1918.1|1916.9|1916.6|1915.4|73
1674065400000|2023-01-18 18:10:00|1917.1|1915.9|1916.6|1915.4|1917.6|1916.4|1916.6|1915.4|47
1674065700000|2023-01-18 18:15:00|1916.1|1914.9|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|30
1674066000000|2023-01-18 18:20:00|1916.1|1914.9|1916.6|1915.4|1917.1|1915.9|1916.1|1914.9|22
1674066300000|2023-01-18 18:25:00|1916.1|1914.9|1917.6|1916.4|1917.6|1916.4|1916.1|1914.9|31
1674066600000|2023-01-18 18:30:00|1917.1|1915.9|1916.3|1915.1|1918.3|1917.1|1916.3|1915.1|65
1674066900000|2023-01-18 18:35:00|1916.6|1915.4|1917.6|1916.4|1917.6|1916.4|1916.6|1915.4|37
1674067200000|2023-01-18 18:40:00|1917.8|1916.6|1919.1|1917.9|1919.6|1918.4|1917.8|1916.6|30
1674067500000|2023-01-18 18:45:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1919.1|1917.9|88
1674067800000|2023-01-18 18:50:00|1920.1|1918.9|1921.6|1920.4|1921.6|1920.4|1920.1|1918.9|74
1674068100000|2023-01-18 18:55:00|1921.1|1919.9|1920.6|1919.4|1921.6|1920.4|1920.6|1919.4|60
1674068400000|2023-01-18 19:00:00|1921.1|1919.9|1921.1|1919.9|1921.1|1919.9|1920.1|1918.9|87
1674068700000|2023-01-18 19:05:00|1920.8|1919.6|1921.1|1919.9|1921.6|1920.4|1920.1|1918.9|205
1674069000000|2023-01-18 19:10:00|1921.6|1920.4|1921.1|1919.9|1921.6|1920.4|1921.1|1919.9|89
1674069300000|2023-01-18 19:15:00|1921.3|1920.1|1920.1|1918.9|1921.3|1920.1|1919.6|1918.4|25
1674069600000|2023-01-18 19:20:00|1920.6|1919.4|1920.1|1918.9|1921.1|1919.9|1919.8|1918.6|113
1674069900000|2023-01-18 19:25:00|1920.6|1919.4|1922.1|1920.9|1922.1|1920.9|1920.1|1918.9|89
1674070200000|2023-01-18 19:30:00|1921.6|1920.4|1922.1|1920.9|1922.1|1920.9|1921.6|1920.4|120
1674070500000|2023-01-18 19:35:00|1921.6|1920.4|1921.6|1920.4|1922.1|1920.9|1921.1|1919.9|56
1674070800000|2023-01-18 19:40:00|1921.1|1919.9|1921.6|1920.4|1922.1|1920.9|1921.1|1919.9|43
1674071100000|2023-01-18 19:45:00|1922.1|1920.9|1921.1|1919.9|1922.1|1920.9|1921.1|1919.9|70
1674071400000|2023-01-18 19:50:00|1920.8|1919.6|1921.1|1919.9|1921.1|1919.9|1920.6|1919.4|36
1674071700000|2023-01-18 19:55:00|1920.8|1919.6|1920.1|1918.9|1921.1|1919.9|1920.1|1918.9|70
1674072000000|2023-01-18 20:00:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1919.1|1917.9|67
1674072300000|2023-01-18 20:05:00|1919.1|1917.9|1920.1|1918.9|1920.1|1918.9|1919.1|1917.9|54
1674072600000|2023-01-18 20:10:00|1920.6|1919.4|1920.6|1919.4|1921.6|1920.4|1920.1|1918.9|63
1674072900000|2023-01-18 20:15:00|1921.1|1919.9|1922.1|1920.9|1922.6|1921.4|1920.6|1919.4|209
1674073200000|2023-01-18 20:20:00|1921.6|1920.4|1921.6|1920.4|1922.1|1920.9|1921.3|1920.1|51
1674073500000|2023-01-18 20:25:00|1922.1|1920.9|1921.6|1920.4|1922.1|1920.9|1921.6|1920.4|58
1674073800000|2023-01-18 20:30:00|1921.3|1920.1|1920.6|1919.4|1921.3|1920.1|1919.6|1918.4|99
1674074100000|2023-01-18 20:35:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.6|1919.4|35
1674074400000|2023-01-18 20:40:00|1920.3|1919.1|1918.1|1916.9|1920.3|1919.1|1918.1|1916.9|88
1674074700000|2023-01-18 20:45:00|1918.3|1917.1|1919.1|1917.9|1919.6|1918.4|1918.3|1917.1|62
1674075000000|2023-01-18 20:50:00|1919.3|1918.1|1918.7|1916.7|1920.1|1918.9|1917.6|1916.4|261
1674075300000|2023-01-18 20:55:00|1918.6|1916.6|1918.3|1916.3|1918.8|1916.8|1917.6|1915.6|0
1674075600000|2023-01-18 21:00:00|1918.6|1916.6|1917.6|1915.6|1918.6|1916.6|1917.6|1915.6|11
1674075900000|2023-01-18 21:05:00|1917.7|1915.7|1917.4|1915.4|1917.8|1915.8|1917.2|1915.2|0
1674076200000|2023-01-18 21:10:00|1917.5|1915.5|1917.3|1915.3|1917.7|1915.7|1917.3|1915.3|0
1674076500000|2023-01-18 21:15:00|1917.4|1915.4|1917.3|1915.3|1917.5|1915.5|1917.2|1915.2|0
1674076800000|2023-01-18 21:20:00|1917.5|1915.5|1917.8|1915.8|1917.8|1915.8|1917.5|1915.5|0
1674077100000|2023-01-18 21:25:00|1917.7|1915.7|1917.8|1915.8|1917.9|1915.9|1917.5|1915.5|0
1674077400000|2023-01-18 21:30:00|1917.6|1915.6|1917.2|1915.2|1917.6|1915.6|1917.1|1915.1|0
1674077700000|2023-01-18 21:35:00|1917.1|1915.1|1917.2|1915.2|1917.4|1915.4|1917|1915|0
1674078000000|2023-01-18 21:40:00|1917.4|1915.4|1917.5|1915.5|1917.5|1915.5|1917.3|1915.3|0
1674078300000|2023-01-18 21:45:00|1917.3|1915.3|1917.3|1915.3|1917.3|1915.3|1917.3|1915.3|0
1674078600000|2023-01-18 21:50:00|1917.5|1915.5|1917.5|1915.5|1917.5|1915.5|1917.5|1915.5|0
1674078900000|2023-01-18 21:55:00|1917.7|1915.7|1917.4|1915.4|1918|1916|1917.2|1915.2|0
1674079200000|2023-01-18 22:00:00|1917.3|1915.3|1917.2|1915.2|1917.4|1915.4|1917.2|1915.2|0
1674079500000|2023-01-18 22:05:00|1917.1|1915.1|1917.2|1915.2|1917.2|1915.2|1917.1|1915.1|0
1674079800000|2023-01-18 22:10:00|1917.3|1915.3|1917.2|1915.2|1917.3|1915.3|1917.2|1915.2|0
1674080100000|2023-01-18 22:15:00|1917.1|1915.1|1917|1915|1917.2|1915.2|1917|1915|0
1674080400000|2023-01-18 22:20:00|1917.1|1915.1|1917.2|1915.2|1917.2|1915.2|1917|1915|0
1674080700000|2023-01-18 22:25:00|1917.3|1915.3|1917.2|1915.2|1917.4|1915.4|1917.2|1915.2|0
1674081000000|2023-01-18 22:30:00|1917.1|1915.1|1917.1|1915.1|1917.1|1915.1|1917|1915|0
1674081600000|2023-01-18 22:40:00|1917|1915|1917|1915|1917|1915|1917|1915|0
1674081900000|2023-01-18 22:45:00|1917.1|1915.1|1917.1|1915.1|1917.1|1915.1|1917|1915|0
1674082200000|2023-01-18 22:50:00|1917|1915|1916.9|1914.9|1917.1|1915.1|1916.9|1914.9|0
1674082500000|2023-01-18 22:55:00|1916.8|1914.8|1916.9|1914.9|1916.9|1914.9|1916.8|1914.8|0
1674082800000|2023-01-18 23:00:00|1916.6|1914.6|1916.3|1914.3|1916.7|1914.7|1916|1914|0
1674083100000|2023-01-18 23:05:00|1916.4|1914.4|1916.7|1914.7|1916.9|1914.9|1916.3|1914.3|0
1674083400000|2023-01-18 23:10:00|1916.5|1914.5|1916.9|1914.9|1917.9|1915.9|1916.5|1914.5|0
1674083700000|2023-01-18 23:15:00|1916.8|1914.8|1917.5|1915.5|1918|1916|1916.6|1914.6|0
1674084000000|2023-01-18 23:20:00|1917.4|1915.4|1916.6|1914.6|1917.6|1915.6|1916.5|1914.5|0
1674084300000|2023-01-18 23:25:00|1916.8|1914.8|1917.3|1915.3|1917.4|1915.4|1916.8|1914.8|0
1674084600000|2023-01-18 23:30:00|1917.1|1915.1|1915|1913|1917.1|1915.1|1914|1912|0
1674084900000|2023-01-18 23:35:00|1914.7|1912.7|1915|1913|1915.9|1913.9|1914.7|1912.7|0
1674085200000|2023-01-18 23:40:00|1914.7|1912.7|1916.6|1914.6|1916.7|1914.7|1914.4|1912.4|0
1674085500000|2023-01-18 23:45:00|1916.8|1914.8|1920.6|1919.4|1921.6|1920.4|1916.6|1914.6|1415
1674085800000|2023-01-18 23:50:00|1921.1|1919.9|1922.1|1920.9|1922.6|1921.4|1921.1|1919.9|340
1674086100000|2023-01-18 23:55:00|1922.6|1921.4|1922.1|1920.9|1924.1|1922.9|1922.1|1920.9|658
1674086400000|2023-01-19 00:00:00|1921.9|1921.1|1916.9|1916.1|1922.9|1922.1|1916.4|1915.6|2223
1674086700000|2023-01-19 00:05:00|1916.6|1915.8|1917.4|1916.6|1918.4|1917.6|1915.9|1915.1|989
1674087000000|2023-01-19 00:10:00|1917.9|1917.1|1922.9|1922.1|1923.4|1922.6|1917.9|1917.1|792
1674087300000|2023-01-19 00:15:00|1923.4|1922.6|1925.4|1924.6|1927.9|1927.1|1923.4|1922.6|1194
1674087600000|2023-01-19 00:20:00|1925.9|1925.1|1925.4|1924.6|1926.4|1925.6|1924.4|1923.6|507
1674087900000|2023-01-19 00:25:00|1924.9|1924.1|1924.4|1923.6|1925.4|1924.6|1922.9|1922.1|555
1674088200000|2023-01-19 00:30:00|1924.9|1924.1|1921.4|1920.6|1925.4|1924.6|1920.9|1920.1|678
1674088500000|2023-01-19 00:35:00|1921.9|1921.1|1923.9|1923.1|1923.9|1923.1|1921.4|1920.6|369
1674088800000|2023-01-19 00:40:00|1923.4|1922.6|1922.4|1921.6|1923.4|1922.6|1921.9|1921.1|280
1674089100000|2023-01-19 00:45:00|1921.9|1921.1|1922.4|1921.6|1922.4|1921.6|1920.9|1920.1|376
1674089400000|2023-01-19 00:50:00|1922.1|1921.3|1922.4|1921.6|1922.9|1922.1|1921.4|1920.6|274
1674089700000|2023-01-19 00:55:00|1921.9|1921.1|1921.4|1920.6|1922.4|1921.6|1920.9|1920.1|250
1674090000000|2023-01-19 01:00:00|1921.9|1921.1|1922.4|1921.6|1922.4|1921.6|1920.4|1919.6|378
1674090300000|2023-01-19 01:05:00|1921.9|1921.1|1921.9|1921.1|1923.4|1922.6|1921.9|1921.1|357
1674090600000|2023-01-19 01:10:00|1921.6|1920.8|1922.4|1921.6|1922.4|1921.6|1921.4|1920.6|234
1674090900000|2023-01-19 01:15:00|1921.9|1921.1|1920.9|1920.1|1922.1|1921.3|1920.4|1919.6|365
1674091200000|2023-01-19 01:20:00|1920.4|1919.6|1921.9|1921.1|1921.9|1921.1|1920.4|1919.6|260
1674091500000|2023-01-19 01:25:00|1922.4|1921.6|1921.9|1921.1|1922.4|1921.6|1921.4|1920.6|184
1674091800000|2023-01-19 01:30:00|1922.4|1921.6|1922.4|1921.6|1922.9|1922.1|1921.9|1921.1|335
1674092100000|2023-01-19 01:35:00|1922.9|1922.1|1921.9|1921.1|1922.9|1922.1|1921.9|1921.1|293
1674092400000|2023-01-19 01:40:00|1922.4|1921.6|1923.9|1923.1|1923.9|1923.1|1921.9|1921.1|289
1674092700000|2023-01-19 01:45:00|1924.4|1923.6|1924.4|1923.6|1924.9|1924.1|1923.4|1922.6|412
1674093000000|2023-01-19 01:50:00|1923.9|1923.1|1922.9|1922.1|1924.4|1923.6|1922.4|1921.6|280
1674093300000|2023-01-19 01:55:00|1923.4|1922.6|1921.9|1921.1|1923.4|1922.6|1921.9|1921.1|211
1674093600000|2023-01-19 02:00:00|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1921.9|1921.1|239
1674093900000|2023-01-19 02:05:00|1921.9|1921.1|1920.4|1919.6|1921.9|1921.1|1920.4|1919.6|303
1674094200000|2023-01-19 02:10:00|1920.9|1920.1|1920.4|1919.6|1920.9|1920.1|1920.4|1919.6|314
1674094500000|2023-01-19 02:15:00|1920.9|1920.1|1920.4|1919.6|1920.9|1920.1|1920.4|1919.6|131
1674094800000|2023-01-19 02:20:00|1919.9|1919.1|1920.4|1919.6|1920.4|1919.6|1919.9|1919.1|152
1674095100000|2023-01-19 02:25:00|1919.9|1919.1|1919.9|1919.1|1919.9|1919.1|1919.9|1919.1|297
1674095400000|2023-01-19 02:30:00|1919.4|1918.6|1919.4|1918.6|1919.9|1919.1|1919.4|1918.6|357
1674095700000|2023-01-19 02:35:00|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|129
1674096000000|2023-01-19 02:40:00|1918.4|1917.6|1917.9|1917.1|1918.9|1918.1|1917.9|1917.1|248
1674096300000|2023-01-19 02:45:00|1917.4|1916.6|1917.4|1916.6|1918.4|1917.6|1916.9|1916.1|356
1674096600000|2023-01-19 02:50:00|1917.9|1917.1|1918.4|1917.6|1918.9|1918.1|1917.9|1917.1|100
1674096900000|2023-01-19 02:55:00|1918.7|1917.9|1917.9|1917.1|1918.9|1918.1|1917.4|1916.6|211
1674097200000|2023-01-19 03:00:00|1918.4|1917.6|1917.9|1917.1|1918.4|1917.6|1917.9|1917.1|224
1674097500000|2023-01-19 03:05:00|1918.2|1917.4|1917.4|1916.6|1918.4|1917.6|1917.4|1916.6|133
1674097800000|2023-01-19 03:10:00|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|1917.4|1916.6|191
1674098100000|2023-01-19 03:15:00|1918.4|1917.6|1919.4|1918.6|1919.4|1918.6|1918.4|1917.6|137
1674098400000|2023-01-19 03:20:00|1918.9|1918.1|1918.9|1918.1|1919.4|1918.6|1918.9|1918.1|151
1674098700000|2023-01-19 03:25:00|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|106
1674099000000|2023-01-19 03:30:00|1918.9|1918.1|1918.4|1917.6|1919.4|1918.6|1918.4|1917.6|614
1674099300000|2023-01-19 03:35:00|1918.9|1918.1|1919.4|1918.6|1919.4|1918.6|1918.9|1918.1|237
1674099600000|2023-01-19 03:40:00|1918.9|1918.1|1917.9|1917.1|1919.2|1918.4|1917.9|1917.1|490
1674099900000|2023-01-19 03:45:00|1917.4|1916.6|1915.9|1915.1|1917.9|1917.1|1915.9|1915.1|429
1674100200000|2023-01-19 03:50:00|1916.4|1915.6|1916.4|1915.6|1916.9|1916.1|1915.9|1915.1|376
1674100500000|2023-01-19 03:55:00|1916.2|1915.4|1915.9|1915.1|1916.4|1915.6|1915.9|1915.1|205
1674100800000|2023-01-19 04:00:00|1915.4|1914.6|1915.9|1915.1|1915.9|1915.1|1915.4|1914.6|290
1674101100000|2023-01-19 04:05:00|1915.4|1914.6|1915.9|1915.1|1915.9|1915.1|1915.4|1914.6|224
1674101400000|2023-01-19 04:10:00|1916.4|1915.6|1915.9|1915.1|1916.4|1915.6|1915.4|1914.6|270
1674101700000|2023-01-19 04:15:00|1916.4|1915.6|1915.4|1914.6|1916.4|1915.6|1915.4|1914.6|300
1674102000000|2023-01-19 04:20:00|1915.9|1915.1|1916.4|1915.6|1916.4|1915.6|1915.9|1915.1|271
1674102300000|2023-01-19 04:25:00|1916.9|1916.1|1916.9|1916.1|1916.9|1916.1|1916.4|1915.6|343
1674102600000|2023-01-19 04:30:00|1916.4|1915.6|1917.4|1916.6|1917.4|1916.6|1916.4|1915.6|357
1674102900000|2023-01-19 04:35:00|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|1917.4|1916.6|548
1674103200000|2023-01-19 04:40:00|1918.4|1917.6|1917.4|1916.6|1918.4|1917.6|1917.4|1916.6|329
1674103500000|2023-01-19 04:45:00|1916.9|1916.1|1916.9|1916.1|1917.4|1916.6|1916.4|1915.6|302
1674103800000|2023-01-19 04:50:00|1917.4|1916.6|1917.4|1916.6|1917.4|1916.6|1916.9|1916.1|306
1674104100000|2023-01-19 04:55:00|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|338
1674104400000|2023-01-19 05:00:00|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|1917.9|1917.1|319
1674104700000|2023-01-19 05:05:00|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|1918.4|1917.6|397
1674105000000|2023-01-19 05:10:00|1919.2|1918.4|1918.9|1918.1|1919.9|1919.1|1918.9|1918.1|681
1674105300000|2023-01-19 05:15:00|1919.4|1918.6|1918.9|1918.1|1919.4|1918.6|1918.9|1918.1|294
1674105600000|2023-01-19 05:20:00|1918.4|1917.6|1918.4|1917.6|1918.9|1918.1|1917.9|1917.1|429
1674105900000|2023-01-19 05:25:00|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|210
1674106200000|2023-01-19 05:30:00|||||||||85
1674106500000|2023-01-19 05:35:00|1917.4|1916.6|1916.9|1916.1|1917.4|1916.6|1916.9|1916.1|373
1674106800000|2023-01-19 05:40:00|1916.4|1915.6|1915.9|1915.1|1916.4|1915.6|1915.9|1915.1|472
1674107100000|2023-01-19 05:45:00|||||||||189
1674107400000|2023-01-19 05:50:00|1916.7|1915.9|1915.4|1914.6|1917.9|1917.1|1915.4|1914.6|1834
1674107700000|2023-01-19 05:55:00|1915.9|1915.1|1915.4|1914.6|1915.9|1915.1|1914.4|1913.6|2783
1674108000000|2023-01-19 06:00:00|1915.9|1915.1|1915.4|1914.6|1915.9|1915.1|1914.4|1913.6|2678
1674108300000|2023-01-19 06:05:00|1915.2|1914.4|1915.4|1913.4|1915.5|1914.6|1913.9|1913.1|661
1674108600000|2023-01-19 06:10:00|1915.7|1913.7|1914|1912|1916|1914|1913.5|1911.5|1
1674108900000|2023-01-19 06:15:00|1914.2|1912.2|1915.2|1913.2|1915.2|1913.2|1914.2|1912.2|718
1674109200000|2023-01-19 06:20:00|1915.5|1913.5|1915.5|1913.5|1915.8|1913.8|1915.3|1913.3|0
1674109500000|2023-01-19 06:25:00|1915.3|1913.3|1914.9|1912.9|1915.5|1913.5|1914.4|1912.4|0
1674109800000|2023-01-19 06:30:00|1915|1913|1915.2|1913.2|1915.2|1913.2|1915|1913|0
1674110100000|2023-01-19 06:35:00|1915.5|1913.5|1915.5|1913.5|1915.5|1913.5|1915.5|1913.5|0
1674110400000|2023-01-19 06:40:00|1915.3|1913.3|1915.4|1913.4|1915.5|1913.5|1915.2|1913.2|0
1674110700000|2023-01-19 06:45:00|1915.2|1913.2|1914.6|1912.6|1915.2|1913.2|1914.6|1912.6|0
1674111000000|2023-01-19 06:50:00|1914.5|1912.5|1914.1|1912.1|1914.8|1912.8|1914.1|1912.1|0
1674111300000|2023-01-19 06:55:00|1914|1912|1913.8|1911.8|1914|1912|1913.5|1911.5|0
1674111600000|2023-01-19 07:00:00|1913.6|1911.6|1914.1|1912.1|1914.1|1912.1|1913.4|1911.4|0
1674111900000|2023-01-19 07:05:00|1914.3|1912.3|1914.7|1912.7|1915.1|1913.1|1914.3|1912.3|0
1674112200000|2023-01-19 07:10:00|1914.9|1912.9|1915|1913|1915.2|1913.2|1914.9|1912.9|0
1674112500000|2023-01-19 07:15:00|1915.2|1913.2|1914|1912|1915.2|1913.2|1913.9|1911.9|0
1674112800000|2023-01-19 07:20:00|1913.9|1911.9|1913.7|1911.7|1914|1912|1912.9|1910.9|0
1674113100000|2023-01-19 07:25:00|1913.6|1911.6|1914.3|1912.3|1914.3|1912.3|1913.2|1911.2|0
1674113400000|2023-01-19 07:30:00|1914.2|1912.2|1914.1|1912.9|1915.1|1913.9|1913.1|1911.9|329
1674113700000|2023-01-19 07:35:00|1914.6|1913.4|1915.6|1914.4|1915.6|1914.4|1914.6|1913.4|162
1674114000000|2023-01-19 07:40:00|1915.4|1914.2|1915.1|1913.9|1915.6|1914.4|1915.1|1913.9|37
1674114300000|2023-01-19 07:45:00|1914.6|1913.4|1915.1|1913.9|1915.1|1913.9|1914.6|1913.4|30
1674114600000|2023-01-19 07:50:00|1915.6|1914.4|1915.6|1914.4|1915.6|1914.4|1915.1|1913.9|41
1674114900000|2023-01-19 07:55:00|1915.1|1913.9|1915.6|1914.4|1915.6|1914.4|1915.1|1913.9|67
1674115200000|2023-01-19 08:00:00|1915.9|1914.7|1917.6|1916.4|1917.6|1916.4|1915.6|1914.4|249
1674115500000|2023-01-19 08:05:00|1917.1|1915.9|1918.1|1916.9|1918.1|1916.9|1917.1|1915.9|80
1674115800000|2023-01-19 08:10:00|1917.6|1916.4|1918.6|1917.4|1918.6|1917.4|1917.6|1916.4|210
1674116100000|2023-01-19 08:15:00|1918.1|1916.9|1917.6|1916.4|1918.1|1916.9|1917.6|1916.4|62
1674116400000|2023-01-19 08:20:00|1917.1|1915.9|1917.1|1915.9|1917.1|1915.9|1917.1|1915.9|94
1674116700000|2023-01-19 08:25:00|1917.6|1916.4|1917.1|1915.9|1917.6|1916.4|1917.1|1915.9|142
1674117000000|2023-01-19 08:30:00|1917.6|1916.4|1916.6|1915.4|1917.6|1916.4|1916.6|1915.4|69
1674117300000|2023-01-19 08:35:00|||||||||1
1674117600000|2023-01-19 08:40:00|1916.1|1914.9|1915.6|1914.4|1916.1|1914.9|1915.1|1913.9|53
1674117900000|2023-01-19 08:45:00|1915.4|1914.2|1915.1|1913.9|1916.1|1914.9|1915.1|1913.9|79
1674118200000|2023-01-19 08:50:00|1914.6|1913.4|1913.1|1911.9|1915.1|1913.9|1912.6|1911.4|192
1674118500000|2023-01-19 08:55:00|1912.6|1911.4|1912.6|1911.4|1913.4|1912.2|1912.1|1910.9|121
1674118800000|2023-01-19 09:00:00|1913.1|1911.9|1913.1|1911.9|1914.1|1912.9|1913.1|1911.9|79
1674119100000|2023-01-19 09:05:00|1913.6|1912.4|1914.1|1912.9|1914.1|1912.9|1913.6|1912.4|33
1674119400000|2023-01-19 09:10:00|1913.9|1912.7|1914.1|1912.9|1914.6|1913.4|1913.9|1912.7|44
1674119700000|2023-01-19 09:15:00|1913.6|1912.4|1912.6|1911.4|1913.9|1912.7|1912.6|1911.4|105
1674120000000|2023-01-19 09:20:00|1912.9|1911.7|1912.6|1911.4|1913.4|1912.2|1912.6|1911.4|89
1674120300000|2023-01-19 09:25:00|1913.1|1911.9|1912.6|1911.4|1913.1|1911.9|1912.6|1911.4|70
1674120600000|2023-01-19 09:30:00|1913.1|1911.9|1913.1|1911.9|1913.1|1911.9|1913.1|1911.9|65
1674120900000|2023-01-19 09:35:00|1912.6|1911.4|1912.6|1911.4|1912.6|1911.4|1912.6|1911.4|39
1674121200000|2023-01-19 09:40:00|1912.1|1910.9|1912.1|1910.9|1912.1|1910.9|1912.1|1910.9|65
1674121500000|2023-01-19 09:45:00|1911.6|1910.4|1912.6|1911.4|1912.6|1911.4|1911.6|1910.4|163
1674121800000|2023-01-19 09:50:00|1912.9|1911.7|1912.1|1910.9|1912.9|1911.7|1912.1|1910.9|81
1674122100000|2023-01-19 09:55:00|1912.6|1911.4|1912.1|1910.9|1912.6|1911.4|1912.1|1910.9|53
1674122400000|2023-01-19 10:00:00|1912.6|1911.4|1912.6|1911.4|1913.1|1911.9|1912.6|1911.4|51
1674122700000|2023-01-19 10:05:00|1912.4|1911.2|1913.1|1911.9|1913.1|1911.9|1912.4|1911.2|116
1674123000000|2023-01-19 10:10:00|1913.6|1912.4|1913.1|1911.9|1913.9|1912.7|1913.1|1911.9|117
1674123300000|2023-01-19 10:15:00|1913.6|1912.4|1913.1|1911.9|1913.6|1912.4|1913.1|1911.9|84
1674123600000|2023-01-19 10:20:00|1912.6|1911.4|1912.1|1910.9|1913.1|1911.9|1912.1|1910.9|93
1674123900000|2023-01-19 10:25:00|1912.6|1911.4|1912.1|1910.9|1912.6|1911.4|1912.1|1910.9|56
1674124200000|2023-01-19 10:30:00|1912.6|1911.4|1912.1|1910.9|1912.6|1911.4|1912.1|1910.9|43
1674124500000|2023-01-19 10:35:00|1912.6|1911.4|1913.1|1911.9|1913.1|1911.9|1912.1|1910.9|119
1674124800000|2023-01-19 10:40:00|1912.6|1911.4|1912.6|1911.4|1913.1|1911.9|1912.4|1911.2|78
1674125100000|2023-01-19 10:45:00|1913.1|1911.9|1912.6|1911.4|1913.1|1911.9|1912.6|1911.4|46
1674125400000|2023-01-19 10:50:00|1913.1|1911.9|1913.1|1911.9|1913.6|1912.4|1913.1|1911.9|34
1674125700000|2023-01-19 10:55:00|1913.6|1912.4|1913.6|1912.4|1913.6|1912.4|1912.6|1911.4|41
1674126000000|2023-01-19 11:00:00|1913.1|1911.9|1912.6|1911.4|1913.4|1912.2|1912.6|1911.4|19
1674126300000|2023-01-19 11:05:00|1913.1|1911.9|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|105
1674126600000|2023-01-19 11:10:00|1914.1|1912.9|1913.1|1911.9|1914.1|1912.9|1912.6|1911.4|56
1674126900000|2023-01-19 11:15:00|1912.6|1911.4|1912.6|1911.4|1912.6|1911.4|1912.1|1910.9|25
1674127200000|2023-01-19 11:20:00|1912.1|1910.9|1911.6|1910.4|1912.1|1910.9|1911.6|1910.4|16
1674127500000|2023-01-19 11:25:00|1911.1|1909.9|1910.1|1908.9|1911.1|1909.9|1910.1|1908.9|61
1674127800000|2023-01-19 11:30:00|1910.6|1909.4|1911.6|1910.4|1911.6|1910.4|1910.6|1909.4|58
1674128100000|2023-01-19 11:35:00|1911.1|1909.9|1911.1|1909.9|1911.6|1910.4|1911.1|1909.9|72
1674128400000|2023-01-19 11:40:00|1911.4|1910.2|1911.1|1909.9|1911.6|1910.4|1911.1|1909.9|21
1674128700000|2023-01-19 11:45:00|1910.6|1909.4|1910.6|1909.4|1911.1|1909.9|1910.6|1909.4|12
1674129000000|2023-01-19 11:50:00|1910.9|1909.7|1910.1|1908.9|1910.9|1909.7|1910.1|1908.9|24
1674129300000|2023-01-19 11:55:00|1910.4|1909.2|1910.6|1909.4|1911.1|1909.9|1910.1|1908.9|9
1674129600000|2023-01-19 12:00:00|1910.9|1909.7|1909.9|1908.7|1910.9|1909.7|1909.6|1908.4|84
1674129900000|2023-01-19 12:05:00|1909.6|1908.4|1910.1|1908.9|1910.1|1908.9|1909.6|1908.4|12
1674130200000|2023-01-19 12:10:00|1910.4|1909.2|1910.6|1909.4|1910.6|1909.4|1910.1|1908.9|41
1674130800000|2023-01-19 12:20:00|1910.1|1908.9|1909.1|1907.9|1910.6|1909.4|1909.1|1907.9|68
1674131100000|2023-01-19 12:25:00|1909.6|1908.4|1909.6|1908.4|1909.6|1908.4|1909.1|1907.9|168
1674131400000|2023-01-19 12:30:00|1909.4|1908.2|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|91
1674131700000|2023-01-19 12:35:00|1908.9|1907.7|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|27
1674132000000|2023-01-19 12:40:00|1908.9|1907.7|1909.1|1907.9|1909.6|1908.4|1908.9|1907.7|41
1674132300000|2023-01-19 12:45:00|1909.6|1908.4|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|7
1674132600000|2023-01-19 12:50:00|1909.6|1908.4|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|10
1674132900000|2023-01-19 12:55:00|1909.6|1908.4|1909.6|1908.4|1910.1|1908.9|1909.6|1908.4|25
1674133200000|2023-01-19 13:00:00|1909.9|1908.7|1909.6|1908.4|1909.9|1908.7|1909.1|1907.9|19
1674133500000|2023-01-19 13:05:00|1909.4|1908.2|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|35
1674133800000|2023-01-19 13:10:00|1909.4|1908.2|1908.6|1907.4|1909.6|1908.4|1908.6|1907.4|47
1674134100000|2023-01-19 13:15:00|1909.1|1907.9|1908.1|1906.9|1909.1|1907.9|1907.6|1906.4|131
1674134400000|2023-01-19 13:20:00|1908.4|1907.2|1908.1|1906.9|1908.6|1907.4|1908.1|1906.9|57
1674134700000|2023-01-19 13:25:00|1908.6|1907.4|1908.6|1907.4|1908.6|1907.4|1908.1|1906.9|30
1674135000000|2023-01-19 13:30:00|1908.9|1907.7|1910.6|1909.4|1910.6|1909.4|1907.1|1905.9|329
1674135300000|2023-01-19 13:35:00|1910.1|1908.9|1910.6|1909.4|1910.6|1909.4|1909.9|1908.7|70
1674135600000|2023-01-19 13:40:00|1910.1|1908.9|1909.6|1908.4|1910.1|1908.9|1909.6|1908.4|86
1674135900000|2023-01-19 13:45:00|1910.1|1908.9|1910.1|1908.9|1910.1|1908.9|1909.6|1908.4|122
1674136200000|2023-01-19 13:50:00|1910.6|1909.4|1912.1|1910.9|1912.6|1911.4|1910.6|1909.4|115
1674136500000|2023-01-19 13:55:00|1911.6|1910.4|1911.6|1910.4|1912.6|1911.4|1911.6|1910.4|108
1674136800000|2023-01-19 14:00:00|1911.1|1909.9|1912.1|1910.9|1912.6|1911.4|1911.1|1909.9|133
1674137100000|2023-01-19 14:05:00|1911.6|1910.4|1910.6|1909.4|1911.6|1910.4|1910.6|1909.4|55
1674137400000|2023-01-19 14:10:00|1911.1|1909.9|1911.6|1910.4|1911.6|1910.4|1910.6|1909.4|17
1674137700000|2023-01-19 14:15:00|1911.4|1910.2|1911.1|1909.9|1911.6|1910.4|1910.9|1909.7|68
1674138000000|2023-01-19 14:20:00|1911.6|1910.4|1911.6|1910.4|1911.6|1910.4|1911.6|1910.4|18
1674138300000|2023-01-19 14:25:00|1911.1|1909.9|1912.6|1911.4|1912.6|1911.4|1911.1|1909.9|62
1674138600000|2023-01-19 14:30:00|1913.1|1911.9|1914.1|1912.9|1915.6|1914.4|1913.1|1911.9|481
1674138900000|2023-01-19 14:35:00|1913.9|1912.7|1916.1|1914.9|1916.1|1914.9|1913.6|1912.4|187
1674139200000|2023-01-19 14:40:00|1916.6|1915.4|1914.1|1912.9|1917.1|1915.9|1914.1|1912.9|125
1674139500000|2023-01-19 14:45:00|1914.4|1913.2|1913.1|1911.9|1914.6|1913.4|1912.6|1911.4|132
1674139800000|2023-01-19 14:50:00|1913.4|1912.2|1912.6|1911.4|1914.6|1913.4|1912.6|1911.4|134
1674140100000|2023-01-19 14:55:00|1912.9|1911.7|1914.6|1913.4|1915.6|1914.4|1912.9|1911.7|103
1674140400000|2023-01-19 15:00:00|1914.4|1913.2|1913.6|1912.4|1914.6|1913.4|1913.1|1911.9|215
1674140700000|2023-01-19 15:05:00|1913.9|1912.7|1916.1|1914.9|1916.1|1914.9|1913.6|1912.4|86
1674141000000|2023-01-19 15:10:00|1915.6|1914.4|1914.1|1912.9|1916.1|1914.9|1912.6|1911.4|113
1674141300000|2023-01-19 15:15:00|1913.9|1912.7|1915.6|1914.4|1916.6|1915.4|1913.6|1912.4|84
1674141600000|2023-01-19 15:20:00|1916.1|1914.9|1915.1|1913.9|1916.1|1914.9|1915.1|1913.9|61
1674141900000|2023-01-19 15:25:00|1914.9|1913.7|1916.1|1914.9|1916.1|1914.9|1914.1|1912.9|91
1674142200000|2023-01-19 15:30:00|1915.9|1914.7|1914.6|1913.4|1915.9|1914.7|1914.1|1912.9|64
1674142500000|2023-01-19 15:35:00|1914.9|1913.7|1915.1|1913.9|1915.6|1914.4|1913.9|1912.7|61
1674142800000|2023-01-19 15:40:00|1915.6|1914.4|1914.6|1913.4|1915.9|1914.7|1914.1|1912.9|61
1674143100000|2023-01-19 15:45:00|1914.4|1913.2|1913.6|1912.4|1914.6|1913.4|1913.1|1911.9|166
1674143400000|2023-01-19 15:50:00|1913.1|1911.9|1912.6|1911.4|1913.6|1912.4|1912.1|1910.9|52
1674143700000|2023-01-19 15:55:00|1912.4|1911.2|1912.6|1911.4|1913.1|1911.9|1911.4|1910.2|49
1674144000000|2023-01-19 16:00:00|1913.1|1911.9|1911.6|1910.4|1914.6|1913.4|1911.6|1910.4|399
1674144300000|2023-01-19 16:05:00|1912.1|1910.9|1913.6|1912.4|1914.1|1912.9|1911.1|1909.9|492
1674144600000|2023-01-19 16:10:00|1913.9|1912.7|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|36
1674144900000|2023-01-19 16:15:00|1913.9|1912.7|1912.6|1911.4|1914.1|1912.9|1912.1|1910.9|44
1674145200000|2023-01-19 16:20:00|1912.4|1911.2|1911.6|1910.4|1912.6|1911.4|1911.6|1910.4|14
1674145500000|2023-01-19 16:25:00|1912.1|1910.9|1911.6|1910.4|1912.1|1910.9|1910.9|1909.7|52
1674145800000|2023-01-19 16:30:00|1911.1|1909.9|1910.6|1909.4|1911.6|1910.4|1910.6|1909.4|109
1674146100000|2023-01-19 16:35:00|1911.1|1909.9|1911.6|1910.4|1911.6|1910.4|1910.6|1909.4|54
1674146400000|2023-01-19 16:40:00|1911.1|1909.9|1909.6|1908.4|1911.1|1909.9|1909.6|1908.4|87
1674146700000|2023-01-19 16:45:00|1909.4|1908.2|1910.1|1908.9|1910.6|1909.4|1909.1|1907.9|72
1674147000000|2023-01-19 16:50:00|1909.9|1908.7|1909.6|1908.4|1910.1|1908.9|1909.6|1908.4|22
1674147300000|2023-01-19 16:55:00|1909.9|1908.7|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|34
1674147600000|2023-01-19 17:00:00|1911.1|1909.9|1911.6|1910.4|1912.1|1910.9|1910.6|1909.4|28
1674147900000|2023-01-19 17:05:00|1912.1|1910.9|1912.1|1910.9|1912.1|1910.9|1911.6|1910.4|28
1674148200000|2023-01-19 17:10:00|1912.6|1911.4|1913.6|1912.4|1913.6|1912.4|1912.1|1910.9|117
1674148500000|2023-01-19 17:15:00|1914.1|1912.9|1913.4|1912.2|1914.6|1913.4|1913.1|1911.9|90
1674148800000|2023-01-19 17:20:00|1913.6|1912.4|1912.1|1910.9|1913.6|1912.4|1912.1|1910.9|22
1674149100000|2023-01-19 17:25:00|1911.6|1910.4|1912.6|1911.4|1912.6|1911.4|1911.6|1910.4|77
1674149400000|2023-01-19 17:30:00|1912.4|1911.2|1912.1|1910.9|1912.6|1911.4|1911.6|1910.4|37
1674149700000|2023-01-19 17:35:00|1911.6|1910.4|1912.1|1910.9|1912.1|1910.9|1911.6|1910.4|24
1674150000000|2023-01-19 17:40:00|1911.9|1910.7|1911.6|1910.4|1912.1|1910.9|1911.6|1910.4|19
1674150300000|2023-01-19 17:45:00|1912.1|1910.9|1911.6|1910.4|1912.6|1911.4|1911.6|1910.4|26
1674150600000|2023-01-19 17:50:00|1912.1|1910.9|1911.9|1910.7|1912.1|1910.9|1911.6|1910.4|13
1674150900000|2023-01-19 17:55:00|1911.6|1910.4|1913.1|1911.9|1913.4|1912.2|1911.6|1910.4|31
1674151200000|2023-01-19 18:00:00|1913.4|1912.2|1915.1|1913.9|1915.1|1913.9|1913.1|1911.9|48
1674151500000|2023-01-19 18:05:00|1914.9|1913.7|1914.1|1912.9|1915.1|1913.9|1913.1|1911.9|28
1674151800000|2023-01-19 18:10:00|1913.9|1912.7|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|24
1674152100000|2023-01-19 18:15:00|1913.6|1912.4|1915.1|1913.9|1915.1|1913.9|1913.1|1911.9|55
1674152400000|2023-01-19 18:20:00|1914.9|1913.7|1913.6|1912.4|1915.6|1914.4|1913.6|1912.4|30
1674152700000|2023-01-19 18:25:00|1913.4|1912.2|1914.6|1913.4|1914.6|1913.4|1912.6|1911.4|127
1674153000000|2023-01-19 18:30:00|1914.9|1913.7|1915.1|1913.9|1915.6|1914.4|1914.6|1913.4|23
1674153300000|2023-01-19 18:35:00|1915.6|1914.4|1916.1|1914.9|1916.4|1915.2|1915.1|1913.9|41
1674153600000|2023-01-19 18:40:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1915.6|1914.4|106
1674153900000|2023-01-19 18:45:00|1915.9|1914.7|1915.1|1913.9|1916.6|1915.4|1915.1|1913.9|32
1674154200000|2023-01-19 18:50:00|1914.6|1913.4|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|35
1674154500000|2023-01-19 18:55:00|1913.6|1912.4|1915.1|1913.9|1915.1|1913.9|1913.6|1912.4|44
1674154800000|2023-01-19 19:00:00|1914.6|1913.4|1915.1|1913.9|1915.6|1914.4|1914.1|1912.9|39
1674155100000|2023-01-19 19:05:00|1915.4|1914.2|1914.6|1913.4|1915.6|1914.4|1914.1|1912.9|33
1674155400000|2023-01-19 19:10:00|1914.9|1913.7|1916.1|1914.9|1916.1|1914.9|1914.6|1913.4|28
1674155700000|2023-01-19 19:15:00|1916.6|1915.4|1916.1|1914.9|1916.6|1915.4|1915.1|1913.9|82
1674156000000|2023-01-19 19:20:00|1915.9|1914.7|1917.6|1916.4|1917.6|1916.4|1915.6|1914.4|77
1674156300000|2023-01-19 19:25:00|1917.4|1916.2|1917.6|1916.4|1917.6|1916.4|1916.6|1915.4|68
1674156600000|2023-01-19 19:30:00|1917.4|1916.2|1918.1|1916.9|1918.1|1916.9|1916.6|1915.4|43
1674156900000|2023-01-19 19:35:00|1918.6|1917.4|1917.6|1916.4|1918.6|1917.4|1917.6|1916.4|47
1674157200000|2023-01-19 19:40:00|1918.1|1916.9|1917.6|1916.4|1918.1|1916.9|1917.1|1915.9|37
1674157500000|2023-01-19 19:45:00|1918.1|1916.9|1917.6|1916.4|1918.6|1917.4|1917.1|1915.9|24
1674157800000|2023-01-19 19:50:00|1918.1|1916.9|1917.1|1915.9|1918.1|1916.9|1917.1|1915.9|34
1674158100000|2023-01-19 19:55:00|1917.4|1916.2|1917.6|1916.4|1918.1|1916.9|1917.1|1915.9|50
1674158400000|2023-01-19 20:00:00|1918.1|1916.9|1918.1|1916.9|1918.1|1916.9|1917.9|1916.7|12
1674158700000|2023-01-19 20:05:00|1917.9|1916.7|1916.6|1915.4|1918.1|1916.9|1916.1|1914.9|134
1674159000000|2023-01-19 20:10:00|1917.1|1915.9|1916.6|1915.4|1917.1|1915.9|1916.1|1914.9|26
1674159300000|2023-01-19 20:15:00|1917.1|1915.9|1916.6|1915.4|1917.1|1915.9|1915.6|1914.4|37
1674159600000|2023-01-19 20:20:00|1916.1|1914.9|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|20
1674159900000|2023-01-19 20:25:00|1916.4|1915.2|1917.1|1915.9|1917.1|1915.9|1916.4|1915.2|14
1674160200000|2023-01-19 20:30:00|1916.9|1915.7|1916.1|1914.9|1916.9|1915.7|1915.6|1914.4|19
1674160500000|2023-01-19 20:35:00|1916.4|1915.2|1916.1|1914.9|1916.6|1915.4|1915.9|1914.7|21
1674160800000|2023-01-19 20:40:00|1915.9|1914.7|1914.1|1912.9|1916.1|1914.9|1914.1|1912.9|94
1674161100000|2023-01-19 20:45:00|1914.6|1913.4|1915.1|1913.9|1915.1|1913.9|1914.6|1913.4|169
1674161400000|2023-01-19 20:50:00|1914.6|1913.4|1915.2|1913.2|1915.4|1914.2|1914.6|1913|194
1674161700000|2023-01-19 20:55:00|1915.1|1913.1|1913.1|1911.1|1915.1|1913.1|1912.8|1910.8|1
1674162000000|2023-01-19 21:00:00|1913.2|1911.2|1914.9|1912.9|1916.1|1914.1|1913.1|1911.1|8
1674162300000|2023-01-19 21:05:00|1915|1913|1914.1|1912.1|1915|1913|1913.7|1911.7|0
1674162600000|2023-01-19 21:10:00|1914|1912|1913.8|1911.8|1914.1|1912.1|1913.7|1911.7|0
1674162900000|2023-01-19 21:15:00|1913.6|1911.6|1914|1912|1914|1912|1913.6|1911.6|0
1674163200000|2023-01-19 21:20:00|1913.9|1911.9|1914.5|1912.5|1914.5|1912.5|1913.9|1911.9|0
1674163500000|2023-01-19 21:25:00|1914.7|1912.7|1914.5|1912.5|1914.7|1912.7|1914.3|1912.3|0
1674163800000|2023-01-19 21:30:00|1914.7|1912.7|1914.7|1912.7|1914.7|1912.7|1914.7|1912.7|0
1674164100000|2023-01-19 21:35:00|1914.8|1912.8|1914.9|1912.9|1915|1913|1914.7|1912.7|0
1674164700000|2023-01-19 21:45:00|1915|1913|1915.3|1913.3|1915.3|1913.3|1914.9|1912.9|0
1674165000000|2023-01-19 21:50:00|1915.1|1913.1|1915|1913|1915.2|1913.2|1915|1913|0
1674165300000|2023-01-19 21:55:00|1914.9|1912.9|1915|1913|1915.5|1913.5|1914.9|1912.9|0
1674165600000|2023-01-19 22:00:00|1915.1|1913.1|1915.1|1913.1|1915.1|1913.1|1915.1|1913.1|0
1674165900000|2023-01-19 22:05:00|1915|1913|1914.8|1912.8|1915.1|1913.1|1914.8|1912.8|0
1674166200000|2023-01-19 22:10:00|1914.6|1912.6|1914.9|1912.9|1914.9|1912.9|1914.5|1912.5|0
1674166500000|2023-01-19 22:15:00|1915|1913|1914.8|1912.8|1915.1|1913.1|1914.7|1912.7|0
1674166800000|2023-01-19 22:20:00|1914.7|1912.7|1914.7|1912.7|1914.7|1912.7|1914.7|1912.7|0
1674167100000|2023-01-19 22:25:00|1914.9|1912.9|1915|1913|1915|1913|1914.9|1912.9|0
1674167400000|2023-01-19 22:30:00|1915.1|1913.1|1915.4|1913.4|1915.4|1913.4|1915.1|1913.1|0
1674167700000|2023-01-19 22:35:00|1915.3|1913.3|1915.2|1913.2|1915.3|1913.3|1915.2|1913.2|0
1674168000000|2023-01-19 22:40:00|1915.1|1913.1|1915.2|1913.2|1915.2|1913.2|1915.1|1913.1|0
1674168300000|2023-01-19 22:45:00|1915.3|1913.3|1915.4|1913.4|1915.4|1913.4|1915.3|1913.3|0
1674168600000|2023-01-19 22:50:00|1915.5|1913.5|1915.6|1913.6|1915.6|1913.6|1915.4|1913.4|0
1674168900000|2023-01-19 22:55:00|1915.7|1913.7|1915.7|1913.7|1915.7|1913.7|1915.5|1913.5|0
1674169200000|2023-01-19 23:00:00|1915.9|1913.9|1916.5|1914.5|1917.4|1915.4|1915.9|1913.9|0
1674169500000|2023-01-19 23:05:00|1916.6|1914.6|1916.9|1914.9|1916.9|1914.9|1916.4|1914.4|0
1674169800000|2023-01-19 23:10:00|1916.8|1914.8|1916.4|1914.4|1916.8|1914.8|1916.2|1914.2|0
1674170100000|2023-01-19 23:15:00|1916.1|1914.1|1916.4|1914.4|1916.7|1914.7|1916.1|1914.1|0
1674170400000|2023-01-19 23:20:00|1916.2|1914.2|1916.6|1914.6|1917|1915|1916.1|1914.1|0
1674170700000|2023-01-19 23:25:00|1916.4|1914.4|1915.8|1913.8|1917|1915|1915.7|1913.7|0
1674171000000|2023-01-19 23:30:00|1915.9|1913.9|1915.3|1913.3|1916.2|1914.2|1914.4|1912.4|0
1674171300000|2023-01-19 23:35:00|1915.2|1913.2|1914.7|1912.7|1915.2|1913.2|1914.1|1912.1|0
1674171600000|2023-01-19 23:40:00|1914.9|1912.9|1915|1913|1915|1913|1914.3|1912.3|0
1674171900000|2023-01-19 23:45:00|1915.2|1913.2|1912.6|1911.4|1915.2|1913.2|1911.6|1910.4|574
1674172200000|2023-01-19 23:50:00|1913.1|1911.9|1912.6|1911.4|1913.1|1911.9|1912.1|1910.9|75
1674172500000|2023-01-19 23:55:00|1913.1|1911.9|1911.6|1910.4|1913.1|1911.9|1911.6|1910.4|393
1674172800000|2023-01-20 00:00:00|1911.4|1910.6|1914.4|1913.6|1914.9|1914.1|1911.4|1910.6|1361
1674173100000|2023-01-20 00:05:00|1913.9|1913.1|1913.9|1913.1|1914.9|1914.1|1913.4|1912.6|617
1674173400000|2023-01-20 00:10:00|1913.4|1912.6|1914.4|1913.6|1915.4|1914.6|1912.9|1912.1|587
1674173700000|2023-01-20 00:15:00|1914.9|1914.1|1915.4|1914.6|1915.4|1914.6|1914.4|1913.6|354
1674174000000|2023-01-20 00:20:00|1915.9|1915.1|1914.9|1914.1|1915.9|1915.1|1913.9|1913.1|456
1674174300000|2023-01-20 00:25:00|1915.4|1914.6|1915.4|1914.6|1916.4|1915.6|1915.4|1914.6|189
1674174600000|2023-01-20 00:30:00|1915.9|1915.1|1914.9|1914.1|1916.9|1916.1|1914.9|1914.1|417
1674174900000|2023-01-20 00:35:00|1915.4|1914.6|1914.9|1914.1|1915.9|1915.1|1914.9|1914.1|292
1674175200000|2023-01-20 00:40:00|1915.4|1914.6|1914.9|1914.1|1915.4|1914.6|1913.9|1913.1|244
1674175500000|2023-01-20 00:45:00|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|1914.9|1914.1|110
1674175800000|2023-01-20 00:50:00|1915.9|1915.1|1914.9|1914.1|1916.4|1915.6|1914.4|1913.6|312
1674176100000|2023-01-20 00:55:00|1915.4|1914.6|1915.4|1914.6|1915.9|1915.1|1914.9|1914.1|192
1674176400000|2023-01-20 01:00:00|1915.9|1915.1|1916.9|1916.1|1917.9|1917.1|1915.9|1915.1|493
1674176700000|2023-01-20 01:05:00|1917.4|1916.6|1916.4|1915.6|1917.4|1916.6|1915.4|1914.6|418
1674177000000|2023-01-20 01:10:00|1916.9|1916.1|1916.9|1916.1|1917.4|1916.6|1916.4|1915.6|211
1674177300000|2023-01-20 01:15:00|1916.7|1915.9|1916.4|1915.6|1916.7|1915.9|1915.9|1915.1|186
1674177600000|2023-01-20 01:20:00|1916.9|1916.1|1917.4|1916.6|1917.4|1916.6|1916.4|1915.6|141
1674177900000|2023-01-20 01:25:00|1917.2|1916.4|1917.9|1917.1|1917.9|1917.1|1916.9|1916.1|100
1674178200000|2023-01-20 01:30:00|1917.4|1916.6|1918.4|1917.6|1918.9|1918.1|1917.4|1916.6|415
1674178500000|2023-01-20 01:35:00|1918.9|1918.1|1918.4|1917.6|1918.9|1918.1|1918.4|1917.6|472
1674178800000|2023-01-20 01:40:00|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|1918.4|1917.6|248
1674179100000|2023-01-20 01:45:00|1918.4|1917.6|1918.9|1918.1|1918.9|1918.1|1918.4|1917.6|530
1674179400000|2023-01-20 01:50:00|1918.4|1917.6|1919.4|1918.6|1919.9|1919.1|1918.4|1917.6|283
1674179700000|2023-01-20 01:55:00|1919.9|1919.1|1921.4|1920.6|1921.4|1920.6|1919.9|1919.1|673
1674180000000|2023-01-20 02:00:00|1920.9|1920.1|1921.4|1920.6|1922.9|1922.1|1919.9|1919.1|1097
1674180300000|2023-01-20 02:05:00|1921.9|1921.1|1920.4|1919.6|1921.9|1921.1|1920.4|1919.6|207
1674180600000|2023-01-20 02:10:00|1920.9|1920.1|1918.9|1918.1|1920.9|1920.1|1918.9|1918.1|218
1674180900000|2023-01-20 02:15:00|1919.4|1918.6|1919.9|1919.1|1919.9|1919.1|1918.9|1918.1|143
1674181200000|2023-01-20 02:20:00|1920.4|1919.6|1920.4|1919.6|1920.9|1920.1|1920.4|1919.6|118
1674181500000|2023-01-20 02:25:00|1919.9|1919.1|1918.7|1917.9|1920.4|1919.6|1918.4|1917.6|256
1674181800000|2023-01-20 02:30:00|1918.9|1918.1|1918.4|1917.6|1919.9|1919.1|1918.4|1917.6|104
1674182100000|2023-01-20 02:35:00|1918.9|1918.1|1918.9|1918.1|1919.4|1918.6|1918.9|1918.1|69
1674182400000|2023-01-20 02:40:00|||||||||11
1674182700000|2023-01-20 02:45:00|1918.4|1917.6|1917.9|1917.1|1918.9|1918.1|1917.9|1917.1|129
1674183000000|2023-01-20 02:50:00|||||||||33
1674183300000|2023-01-20 02:55:00|||||||||18
1674183600000|2023-01-20 03:00:00|1918.4|1917.6|1918.4|1917.6|1918.9|1918.1|1918.4|1917.6|129
1674183900000|2023-01-20 03:05:00|1918.9|1918.1|1919.4|1918.6|1919.4|1918.6|1918.4|1917.6|156
1674184200000|2023-01-20 03:10:00|1918.9|1918.1|1918.9|1918.1|1919.4|1918.6|1918.9|1918.1|113
1674184500000|2023-01-20 03:15:00|1919.4|1918.6|1918.4|1917.6|1919.4|1918.6|1918.4|1917.6|55
1674184800000|2023-01-20 03:20:00|||||||||19
1674185100000|2023-01-20 03:25:00|||||||||14
1674185400000|2023-01-20 03:30:00|1918.9|1918.1|1919.4|1918.6|1919.9|1919.1|1918.4|1917.6|393
1674185700000|2023-01-20 03:35:00|1918.9|1918.1|1920.9|1920.1|1920.9|1920.1|1918.9|1918.1|227
1674186000000|2023-01-20 03:40:00|1921.4|1920.6|1923.4|1922.6|1923.9|1923.1|1920.9|1920.1|1561
1674186300000|2023-01-20 03:45:00|1922.9|1922.1|1923.4|1922.6|1923.4|1922.6|1922.9|1922.1|190
1674186600000|2023-01-20 03:50:00|1923.9|1923.1|1922.9|1922.1|1923.9|1923.1|1922.9|1922.1|308
1674186900000|2023-01-20 03:55:00|1923.4|1922.6|1922.4|1921.6|1923.4|1922.6|1922.4|1921.6|226
1674187200000|2023-01-20 04:00:00|1922.9|1922.1|1923.4|1922.6|1923.4|1922.6|1922.9|1922.1|91
1674187500000|2023-01-20 04:05:00|1923.9|1923.1|1923.4|1922.6|1923.9|1923.1|1923.4|1922.6|140
1674187800000|2023-01-20 04:10:00|1923.9|1923.1|1923.4|1922.6|1923.9|1923.1|1923.4|1922.6|87
1674188100000|2023-01-20 04:15:00|1923.9|1923.1|1923.9|1923.1|1923.9|1923.1|1923.4|1922.6|227
1674188400000|2023-01-20 04:20:00|1924.4|1923.6|1923.9|1923.1|1924.4|1923.6|1923.9|1923.1|246
1674188700000|2023-01-20 04:25:00|1924.4|1923.6|1923.9|1923.1|1924.4|1923.6|1923.9|1923.1|101
1674189000000|2023-01-20 04:30:00|1924.4|1923.6|1923.9|1923.1|1924.4|1923.6|1923.9|1923.1|163
1674189300000|2023-01-20 04:35:00|1923.4|1922.6|1923.4|1922.6|1923.4|1922.6|1923.4|1922.6|137
1674189600000|2023-01-20 04:40:00|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|207
1674189900000|2023-01-20 04:45:00|1923.4|1922.6|1923.4|1922.6|1923.4|1922.6|1923.2|1922.4|195
1674190200000|2023-01-20 04:50:00|||||||||192
1674190500000|2023-01-20 04:55:00|1923.9|1923.1|1923.4|1922.6|1923.9|1923.1|1923.4|1922.6|275
1674190800000|2023-01-20 05:00:00|1923.7|1922.9|1923.9|1923.1|1924.4|1923.6|1923.4|1922.6|364
1674191100000|2023-01-20 05:05:00|1924.4|1923.6|1924.9|1924.1|1924.9|1924.1|1923.9|1923.1|364
1674191400000|2023-01-20 05:10:00|1924.4|1923.6|1924.9|1924.1|1924.9|1924.1|1924.4|1923.6|182
1674191700000|2023-01-20 05:15:00|1925.4|1924.6|1925.4|1924.6|1925.4|1924.6|1924.9|1924.1|276
1674192000000|2023-01-20 05:20:00|1925.7|1924.9|1925.9|1925.1|1926.4|1925.6|1925.4|1924.6|236
1674192300000|2023-01-20 05:25:00|1926.4|1925.6|1926.4|1925.6|1926.9|1926.1|1925.9|1925.1|418
1674192600000|2023-01-20 05:30:00|1926.7|1925.9|1926.9|1926.1|1926.9|1926.1|1926.4|1925.6|242
1674192900000|2023-01-20 05:35:00|1926.4|1925.6|1926.4|1925.6|1926.4|1925.6|1925.9|1925.1|387
1674193200000|2023-01-20 05:40:00|1926.9|1926.1|1926.9|1926.1|1926.9|1926.1|1926.4|1925.6|153
1674193500000|2023-01-20 05:45:00|1926.4|1925.6|1926.9|1926.1|1926.9|1926.1|1925.9|1925.1|449
1674193800000|2023-01-20 05:50:00|1927.4|1926.6|1927.4|1926.6|1927.4|1926.6|1926.9|1926.1|439
1674194100000|2023-01-20 05:55:00|1926.9|1926.1|1926.9|1926.1|1927.4|1926.6|1926.4|1925.6|1159
1674194400000|2023-01-20 06:00:00|1926.4|1925.6|1927.4|1926.6|1928.4|1927.6|1925.9|1925.1|2288
1674194700000|2023-01-20 06:05:00|1926.9|1926.1|1928|1926|1928|1926.4|1926.9|1926|313
1674195000000|2023-01-20 06:10:00|1927.8|1925.8|1927.9|1925.9|1929.2|1927.2|1927.8|1925.8|0
1674195300000|2023-01-20 06:15:00|1927.8|1925.8|1927.9|1925.9|1927.9|1925.9|1927.6|1925.6|446
1674195600000|2023-01-20 06:20:00|1928.1|1926.1|1928.5|1926.5|1928.5|1926.5|1927.9|1925.9|0
1674195900000|2023-01-20 06:25:00|1928.4|1926.4|1928.6|1926.6|1928.6|1926.6|1927.6|1925.6|0
1674196200000|2023-01-20 06:30:00|1928.5|1926.5|1928.8|1926.8|1928.8|1926.8|1928.2|1926.2|0
1674196500000|2023-01-20 06:35:00|1928.7|1926.7|1928.5|1926.5|1928.7|1926.7|1928.2|1926.2|0
1674196800000|2023-01-20 06:40:00|1928.3|1926.3|1928.1|1926.1|1928.3|1926.3|1928.1|1926.1|0
1674197100000|2023-01-20 06:45:00|1928.2|1926.2|1927.6|1925.6|1928.3|1926.3|1927.5|1925.5|0
1674197400000|2023-01-20 06:50:00|1927.9|1925.9|1928.3|1926.3|1928.3|1926.3|1927.9|1925.9|0
1674197700000|2023-01-20 06:55:00|1928.2|1926.2|1927.8|1925.8|1928.6|1926.6|1927.6|1925.6|0
1674198000000|2023-01-20 07:00:00|1927.6|1925.6|1927.3|1925.3|1927.8|1925.8|1927.1|1925.1|0
1674198300000|2023-01-20 07:05:00|1927.6|1925.6|1927.5|1925.5|1927.7|1925.7|1927.3|1925.3|0
1674198600000|2023-01-20 07:10:00|1927.4|1925.4|1927.7|1925.7|1927.7|1925.7|1927.2|1925.2|0
1674198900000|2023-01-20 07:15:00|1927.9|1925.9|1927.9|1925.9|1928.3|1926.3|1927.4|1925.4|0
1674199200000|2023-01-20 07:20:00|1927.7|1925.7|1928.2|1926.2|1928.7|1926.7|1927.7|1925.7|0
1674199500000|2023-01-20 07:25:00|1928.3|1926.3|1929.2|1927.2|1929.2|1927.2|1928.3|1926.3|0
1674199800000|2023-01-20 07:30:00|1929.5|1927.5|1928.6|1927.4|1929.6|1928.4|1928.1|1926.9|210
1674200100000|2023-01-20 07:35:00|1929.1|1927.9|1930.1|1928.9|1930.1|1928.9|1929.1|1927.9|50
1674200400000|2023-01-20 07:40:00|1929.6|1928.4|1929.9|1928.7|1930.1|1928.9|1929.1|1927.9|77
1674200700000|2023-01-20 07:45:00|1930.1|1928.9|1930.6|1929.4|1930.6|1929.4|1929.9|1928.7|50
1674201000000|2023-01-20 07:50:00|1931.1|1929.9|1931.1|1929.9|1931.1|1929.9|1930.6|1929.4|59
1674201300000|2023-01-20 07:55:00|1930.9|1929.7|1931.1|1929.9|1931.1|1929.9|1930.6|1929.4|43
1674201600000|2023-01-20 08:00:00|1930.9|1929.7|1930.6|1929.4|1931.1|1929.9|1929.6|1928.4|85
1674201900000|2023-01-20 08:05:00|1930.4|1929.2|1929.6|1928.4|1930.4|1929.2|1929.1|1927.9|35
1674202200000|2023-01-20 08:10:00|1929.1|1927.9|1928.6|1927.4|1929.6|1928.4|1928.6|1927.4|58
1674202500000|2023-01-20 08:15:00|1929.1|1927.9|1930.1|1928.9|1930.1|1928.9|1928.6|1927.4|56
1674202800000|2023-01-20 08:20:00|1930.6|1929.4|1928.6|1927.4|1930.6|1929.4|1928.6|1927.4|213
1674203100000|2023-01-20 08:25:00|1928.9|1927.7|1929.1|1927.9|1929.1|1927.9|1928.1|1926.9|60
1674203400000|2023-01-20 08:30:00|1929.6|1928.4|1930.1|1928.9|1930.1|1928.9|1928.6|1927.4|50
1674203700000|2023-01-20 08:35:00|1930.4|1929.2|1930.6|1929.4|1930.6|1929.4|1930.1|1928.9|8
1674204000000|2023-01-20 08:40:00|1930.4|1929.2|1931.6|1930.4|1931.6|1930.4|1930.1|1928.9|28
1674204300000|2023-01-20 08:45:00|1931.1|1929.9|1931.1|1929.9|1931.4|1930.2|1931.1|1929.9|5
1674204600000|2023-01-20 08:50:00|1930.6|1929.4|1930.6|1929.4|1931.1|1929.9|1930.1|1928.9|40
1674204900000|2023-01-20 08:55:00|1930.9|1929.7|1931.6|1930.4|1931.6|1930.4|1930.6|1929.4|34
1674205200000|2023-01-20 09:00:00|1931.1|1929.9|1931.1|1929.9|1931.6|1930.4|1931.1|1929.9|47
1674205500000|2023-01-20 09:05:00|1931.6|1930.4|1931.6|1930.4|1932.1|1930.9|1930.6|1929.4|76
1674205800000|2023-01-20 09:10:00|1932.1|1930.9|1931.6|1930.4|1932.1|1930.9|1931.1|1929.9|43
1674206100000|2023-01-20 09:15:00|1932.1|1930.9|1933.9|1932.7|1934.1|1932.9|1931.6|1930.4|102
1674206400000|2023-01-20 09:20:00|1933.6|1932.4|1935.1|1933.9|1936.1|1934.9|1933.6|1932.4|237
1674206700000|2023-01-20 09:25:00|1935.4|1934.2|1935.1|1933.9|1936.1|1934.9|1935.1|1933.9|34
1674207000000|2023-01-20 09:30:00|1935.6|1934.4|1936.6|1935.4|1936.6|1935.4|1935.6|1934.4|147
1674207300000|2023-01-20 09:35:00|1936.1|1934.9|1935.1|1933.9|1936.6|1935.4|1935.1|1933.9|57
1674207600000|2023-01-20 09:40:00|1935.4|1934.2|1935.1|1933.9|1935.6|1934.4|1934.9|1933.7|33
1674207900000|2023-01-20 09:45:00|1934.6|1933.4|1934.4|1933.2|1935.1|1933.9|1934.1|1932.9|29
1674208200000|2023-01-20 09:50:00|1934.6|1933.4|1935.1|1933.9|1935.1|1933.9|1934.4|1933.2|48
1674208500000|2023-01-20 09:55:00|1935.6|1934.4|1935.1|1933.9|1935.6|1934.4|1934.9|1933.7|141
1674208800000|2023-01-20 10:00:00|1934.9|1933.7|1934.1|1932.9|1935.1|1933.9|1933.6|1932.4|76
1674209100000|2023-01-20 10:05:00|1933.6|1932.4|1933.6|1932.4|1934.6|1933.4|1933.6|1932.4|81
1674209400000|2023-01-20 10:10:00|1934.1|1932.9|1935.1|1933.9|1935.1|1933.9|1933.6|1932.4|25
1674209700000|2023-01-20 10:15:00|1934.9|1933.7|1935.1|1933.9|1935.1|1933.9|1934.6|1933.4|43
1674210000000|2023-01-20 10:20:00|1934.6|1933.4|1934.6|1933.4|1935.1|1933.9|1934.6|1933.4|27
1674210300000|2023-01-20 10:25:00|1934.4|1933.2|1934.1|1932.9|1934.6|1933.4|1934.1|1932.9|53
1674210600000|2023-01-20 10:30:00|1934.6|1933.4|1935.1|1933.9|1935.1|1933.9|1933.6|1932.4|204
1674210900000|2023-01-20 10:35:00|1935.6|1934.4|1934.9|1933.7|1935.6|1934.4|1934.6|1933.4|62
1674211200000|2023-01-20 10:40:00|1934.6|1933.4|1934.6|1933.4|1935.1|1933.9|1934.1|1932.9|41
1674211500000|2023-01-20 10:45:00|1934.9|1933.7|1935.6|1934.4|1935.6|1934.4|1934.9|1933.7|40
1674211800000|2023-01-20 10:50:00|1935.9|1934.7|1935.6|1934.4|1936.1|1934.9|1935.6|1934.4|54
1674212100000|2023-01-20 10:55:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.4|1934.2|44
1674212400000|2023-01-20 11:00:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1935.1|1933.9|99
1674212700000|2023-01-20 11:05:00|1935.6|1934.4|1935.1|1933.9|1935.6|1934.4|1935.1|1933.9|100
1674213000000|2023-01-20 11:10:00|1935.6|1934.4|1935.1|1933.9|1935.6|1934.4|1935.1|1933.9|36
1674213300000|2023-01-20 11:15:00|1934.9|1933.7|1935.1|1933.9|1935.1|1933.9|1934.9|1933.7|16
1674213600000|2023-01-20 11:20:00|1934.9|1933.7|1934.1|1932.9|1935.1|1933.9|1934.1|1932.9|17
1674213900000|2023-01-20 11:25:00|1933.9|1932.7|1935.1|1933.9|1935.1|1933.9|1933.6|1932.4|69
1674214200000|2023-01-20 11:30:00|1935.4|1934.2|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|59
1674214500000|2023-01-20 11:35:00|1935.6|1934.4|1935.6|1934.4|1936.1|1934.9|1935.6|1934.4|18
1674214800000|2023-01-20 11:40:00|1935.1|1933.9|1935.6|1934.4|1935.6|1934.4|1935.1|1933.9|6
1674215100000|2023-01-20 11:45:00|1935.1|1933.9|1935.6|1934.4|1935.6|1934.4|1935.1|1933.9|27
1674215400000|2023-01-20 11:50:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|60
1674215700000|2023-01-20 11:55:00|1934.9|1933.7|1935.1|1933.9|1935.1|1933.9|1934.9|1933.7|11
1674216000000|2023-01-20 12:00:00|1934.6|1933.4|1934.6|1933.4|1935.1|1933.9|1934.6|1933.4|173
1674216300000|2023-01-20 12:05:00|1935.1|1933.9|1935.1|1933.9|1935.4|1934.2|1934.6|1933.4|41
1674216600000|2023-01-20 12:10:00|1935.6|1934.4|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|31
1674216900000|2023-01-20 12:15:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|53
1674217200000|2023-01-20 12:20:00|1936.6|1935.4|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|61
1674217500000|2023-01-20 12:25:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|137
1674217800000|2023-01-20 12:30:00|1938.1|1936.9|1938.6|1937.4|1938.6|1937.4|1937.6|1936.4|108
1674218100000|2023-01-20 12:35:00|1939.1|1937.9|1938.6|1937.4|1939.1|1937.9|1938.6|1937.4|87
1674218400000|2023-01-20 12:40:00|1938.9|1937.7|1939.6|1938.4|1940.1|1938.9|1938.6|1937.4|114
1674218700000|2023-01-20 12:45:00|1940.1|1938.9|1939.6|1938.4|1940.1|1938.9|1939.6|1938.4|39
1674219000000|2023-01-20 12:50:00|1940.1|1938.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|35
1674219300000|2023-01-20 12:55:00|1939.1|1937.9|1939.1|1937.9|1939.1|1937.9|1939.1|1937.9|13
1674219600000|2023-01-20 13:00:00|1939.6|1938.4|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|168
1674219900000|2023-01-20 13:05:00|1938.6|1937.4|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|58
1674220200000|2023-01-20 13:10:00|1939.6|1938.4|1939.1|1937.9|1939.6|1938.4|1939.1|1937.9|52
1674220500000|2023-01-20 13:15:00|1939.4|1938.2|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|70
1674220800000|2023-01-20 13:20:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1939.1|1937.9|49
1674221100000|2023-01-20 13:25:00|1938.9|1937.7|1939.1|1937.9|1939.1|1937.9|1938.6|1937.4|92
1674221400000|2023-01-20 13:30:00|1938.6|1937.4|1940.1|1938.9|1940.1|1938.9|1938.6|1937.4|153
1674221700000|2023-01-20 13:35:00|1939.6|1938.4|1940.1|1938.9|1940.1|1938.9|1939.6|1938.4|64
1674222000000|2023-01-20 13:40:00|1939.6|1938.4|1940.1|1938.9|1940.1|1938.9|1939.6|1938.4|18
1674222300000|2023-01-20 13:45:00|1940.6|1939.4|1940.1|1938.9|1940.6|1939.4|1940.1|1938.9|89
1674222600000|2023-01-20 13:50:00|1940.6|1939.4|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|90
1674222900000|2023-01-20 13:55:00|1940.1|1938.9|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|41
1674223200000|2023-01-20 14:00:00|1939.6|1938.4|1940.9|1939.7|1940.9|1939.7|1939.6|1938.4|98
1674223500000|2023-01-20 14:05:00|1940.6|1939.4|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|245
1674223800000|2023-01-20 14:10:00|1941.6|1940.4|1942.1|1940.9|1942.1|1940.9|1941.1|1939.9|104
1674224100000|2023-01-20 14:15:00|1942.4|1941.2|1942.6|1941.4|1942.9|1941.7|1942.1|1940.9|56
1674224400000|2023-01-20 14:20:00|1942.9|1941.7|1942.1|1940.9|1942.9|1941.7|1941.6|1940.4|18
1674224700000|2023-01-20 14:25:00|1941.6|1940.4|1941.6|1940.4|1942.1|1940.9|1940.6|1939.4|80
1674225000000|2023-01-20 14:30:00|1941.1|1939.9|1938.6|1937.4|1941.6|1940.4|1938.4|1937.2|373
1674225300000|2023-01-20 14:35:00|1938.1|1936.9|1939.1|1937.9|1939.6|1938.4|1937.6|1936.4|197
1674225600000|2023-01-20 14:40:00|1938.6|1937.4|1941.6|1940.4|1942.1|1940.9|1938.6|1937.4|167
1674225900000|2023-01-20 14:45:00|1941.9|1940.7|1941.1|1939.9|1942.1|1940.9|1940.9|1939.7|94
1674226200000|2023-01-20 14:50:00|1940.9|1939.7|1941.6|1940.4|1942.9|1941.7|1940.6|1939.4|88
1674226500000|2023-01-20 14:55:00|1941.9|1940.7|1942.1|1940.9|1943.1|1941.9|1941.6|1940.4|94
1674226800000|2023-01-20 15:00:00|1941.9|1940.7|1943.1|1941.9|1943.1|1941.9|1941.6|1940.4|129
1674227100000|2023-01-20 15:05:00|1943.4|1942.2|1944.9|1943.7|1945.6|1944.4|1943.4|1942.2|256
1674227400000|2023-01-20 15:10:00|1945.1|1943.9|1944.1|1942.9|1945.1|1943.9|1943.6|1942.4|80
1674227700000|2023-01-20 15:15:00|1944.4|1942.4|1943.4|1941.4|1944.4|1942.4|1942.7|1940.7|21
1674228000000|2023-01-20 15:20:00|1943.5|1941.5|1944.5|1942.5|1945.1|1943.1|1943.2|1941.2|166
1674228300000|2023-01-20 15:25:00|1944.4|1942.4|1945|1943|1945.1|1943.1|1943.5|1941.5|120
1674228600000|2023-01-20 15:30:00|1945.1|1943.1|1944.7|1942.7|1945.8|1943.8|1944.3|1942.3|112
1674228900000|2023-01-20 15:35:00|1944.6|1942.6|1945.8|1943.8|1946.3|1944.3|1944.3|1942.3|114
1674229200000|2023-01-20 15:40:00|1946|1944|1945.7|1943.7|1946.5|1944.5|1945.7|1943.7|70
1674229500000|2023-01-20 15:45:00|1945.8|1943.8|1946.4|1944.4|1946.4|1944.4|1945.3|1943.3|58
1674229800000|2023-01-20 15:50:00|1946.2|1944.2|1946.5|1944.5|1946.7|1944.7|1944.7|1942.7|95
1674230100000|2023-01-20 15:55:00|1946.4|1944.4|1944.9|1942.9|1946.6|1944.6|1944.9|1942.9|106
1674230400000|2023-01-20 16:00:00|1944.7|1942.7|1946.5|1944.5|1946.9|1944.9|1944|1942|161
1674230700000|2023-01-20 16:05:00|1946.7|1944.7|1946.5|1944.5|1946.9|1944.9|1946|1944|260
1674231000000|2023-01-20 16:10:00|1946.8|1944.8|1948.3|1946.3|1948.4|1946.4|1946.5|1944.5|83
1674231300000|2023-01-20 16:15:00|1948.1|1946.1|1948.6|1946.6|1948.6|1946.6|1948|1946|104
1674231600000|2023-01-20 16:20:00|1948.7|1946.7|1947.6|1945.6|1949|1947|1947.2|1945.2|76
1674231900000|2023-01-20 16:25:00|1947.7|1945.7|1950.2|1948.2|1950.4|1948.4|1947.3|1945.3|123
1674232200000|2023-01-20 16:30:00|1950.4|1948.4|1949.8|1947.8|1950.5|1948.5|1949.4|1947.4|143
1674232500000|2023-01-20 16:35:00|1949.5|1947.5|1948.3|1946.3|1949.8|1947.8|1948.3|1946.3|41
1674232800000|2023-01-20 16:40:00|1948.4|1946.4|1948.6|1946.6|1949|1947|1948.2|1946.2|102
1674233100000|2023-01-20 16:45:00|1948.8|1946.8|1948.7|1946.7|1949.3|1947.3|1948.3|1946.3|29
1674233400000|2023-01-20 16:50:00|1948.5|1946.5|1947.6|1945.6|1949|1947|1947.3|1945.3|75
1674233700000|2023-01-20 16:55:00|1947.7|1945.7|1948|1946|1948.4|1946.4|1947.6|1945.6|29
1674234000000|2023-01-20 17:00:00|1947.9|1945.9|1949.3|1947.3|1949.3|1947.3|1947.9|1945.9|24
1674234300000|2023-01-20 17:05:00|1949.1|1947.1|1948.4|1946.4|1949.3|1947.3|1948.4|1946.4|130
1674234600000|2023-01-20 17:10:00|1948.3|1946.3|1948.1|1946.1|1948.7|1946.7|1947.6|1945.6|42
1674234900000|2023-01-20 17:15:00|1948|1946|1949.1|1947.1|1949.1|1947.1|1947.7|1945.7|75
1674235200000|2023-01-20 17:20:00|1949|1947|1948.8|1946.8|1949.5|1947.5|1948.4|1946.4|17
1674235500000|2023-01-20 17:25:00|1948.6|1946.6|1948.4|1946.4|1949.2|1947.2|1948.1|1946.1|17
1674235800000|2023-01-20 17:30:00|1948.6|1946.6|1947.7|1945.7|1948.9|1946.9|1947.7|1945.7|24
1674236100000|2023-01-20 17:35:00|1947.9|1945.9|1948.4|1946.4|1948.4|1946.4|1947.4|1945.4|21
1674236400000|2023-01-20 17:40:00|1948.5|1946.5|1947.5|1945.5|1948.6|1946.6|1947.5|1945.5|69
1674236700000|2023-01-20 17:45:00|1947.4|1945.4|1948.1|1946.1|1948.2|1946.2|1947.4|1945.4|22
1674237000000|2023-01-20 17:50:00|1948.2|1946.2|1948.5|1946.5|1948.9|1946.9|1948.1|1946.1|15
1674237300000|2023-01-20 17:55:00|1948.4|1946.4|1947.4|1945.4|1948.5|1946.5|1947.3|1945.3|31
1674237600000|2023-01-20 18:00:00|1947.5|1945.5|1947.7|1945.7|1949.1|1947.1|1947.4|1945.4|180
1674237900000|2023-01-20 18:05:00|1947.8|1945.8|1946.8|1944.8|1947.9|1945.9|1946.5|1944.5|92
1674238200000|2023-01-20 18:10:00|1946.5|1944.5|1947.2|1945.2|1947.7|1945.7|1945|1943|87
1674238500000|2023-01-20 18:15:00|1947.5|1945.5|1944.3|1942.3|1947.6|1945.6|1944.3|1942.3|120
1674238800000|2023-01-20 18:20:00|1944|1942|1945.7|1943.7|1945.7|1943.7|1943.9|1941.9|79
1674239100000|2023-01-20 18:25:00|1945.9|1943.9|1945.4|1943.4|1946.1|1944.1|1945.1|1943.1|128
1674239400000|2023-01-20 18:30:00|1945.5|1943.5|1946.4|1944.4|1946.7|1944.7|1945.5|1943.5|199
1674239700000|2023-01-20 18:35:00|1946.5|1944.5|1948.2|1946.2|1948.9|1946.9|1946.3|1944.3|146
1674240000000|2023-01-20 18:40:00|1948.3|1946.3|1948.6|1946.6|1948.9|1946.9|1948.2|1946.2|19
1674240300000|2023-01-20 18:45:00|1948.8|1946.8|1950.1|1948.1|1950.1|1948.1|1948.2|1946.2|26
1674240600000|2023-01-20 18:50:00|1950.3|1948.3|1950.4|1948.4|1951.1|1949.1|1950|1948|38
1674240900000|2023-01-20 18:55:00|1950.2|1948.2|1950.7|1948.7|1951.1|1949.1|1950|1948|16
1674241200000|2023-01-20 19:00:00|1950.8|1948.8|1951|1949|1951.1|1949.1|1950.3|1948.3|56
1674241500000|2023-01-20 19:05:00|1950.9|1948.9|1950.6|1948.6|1951.1|1949.1|1950.4|1948.4|23
1674241800000|2023-01-20 19:10:00|1950.4|1948.4|1950.8|1948.8|1951.2|1949.2|1950.4|1948.4|40
1674242100000|2023-01-20 19:15:00|1950.9|1948.9|1950.2|1948.2|1951.3|1949.3|1950.2|1948.2|25
1674242400000|2023-01-20 19:20:00|1950|1948|1951.3|1949.3|1951.3|1949.3|1949.9|1947.9|16
1674242700000|2023-01-20 19:25:00|1951.1|1949.1|1951.3|1949.3|1951.5|1949.5|1950.9|1948.9|40
1674243000000|2023-01-20 19:30:00|1951.4|1949.4|1951.4|1949.4|1952.1|1950.1|1951.2|1949.2|53
1674243300000|2023-01-20 19:35:00|1951.5|1949.5|1951.5|1949.5|1951.5|1949.5|1951.1|1949.1|79
1674243600000|2023-01-20 19:40:00|1951.7|1949.7|1951.5|1949.5|1951.8|1949.8|1951.1|1949.1|87
1674243900000|2023-01-20 19:45:00|1951.4|1949.4|1951.1|1949.1|1951.5|1949.5|1950.7|1948.7|86
1674244200000|2023-01-20 19:50:00|1950.9|1948.9|1950.7|1948.7|1951.1|1949.1|1950.3|1948.3|46
1674244500000|2023-01-20 19:55:00|1950.4|1948.4|1951.5|1949.5|1951.9|1949.9|1950.4|1948.4|98
1674244800000|2023-01-20 20:00:00|1951.6|1949.6|1952.4|1950.4|1952.7|1950.7|1951.6|1949.6|202
1674245100000|2023-01-20 20:05:00|1952.3|1950.3|1952.8|1950.8|1953.2|1951.2|1951.7|1949.7|38
1674245400000|2023-01-20 20:10:00|1952.5|1950.5|1953.7|1951.7|1954|1952|1952.5|1950.5|80
1674245700000|2023-01-20 20:15:00|1953.9|1951.9|1953.5|1951.5|1954.5|1952.5|1953.4|1951.4|99
1674246000000|2023-01-20 20:20:00|1953.4|1951.4|1951.9|1949.9|1953.5|1951.5|1951.5|1949.5|47
1674246300000|2023-01-20 20:25:00|1952|1950|1952.3|1950.3|1952.7|1950.7|1951.9|1949.9|3
1674246600000|2023-01-20 20:30:00|1952.4|1950.4|1952.6|1950.6|1953.5|1951.5|1952.3|1950.3|34
1674246900000|2023-01-20 20:35:00|1952.2|1950.2|1953|1951|1953|1951|1952.1|1950.1|36
1674247200000|2023-01-20 20:40:00|1952.9|1950.9|1952.6|1950.6|1953.3|1951.3|1952.6|1950.6|27
1674247500000|2023-01-20 20:45:00|1952.5|1950.5|1953.1|1951.1|1953.4|1951.4|1952.2|1950.2|37
1674247800000|2023-01-20 20:50:00|1953.4|1951.4|1954.2|1952.2|1954.2|1952.2|1952.9|1950.9|330
1674248100000|2023-01-20 20:55:00|1954.3|1952.3|1954.9|1952.9|1955.1|1953.1|1953.9|1951.9|1
1674248400000|2023-01-20 21:00:00|1950.3|1948.3|1950.2|1948.2|1950.5|1948.5|1949.7|1947.7|13
1674248700000|2023-01-20 21:05:00|1950.1|1948.1|1950.1|1948.1|1950.2|1948.2|1949.8|1947.8|0
1674249000000|2023-01-20 21:10:00|1950|1948|1950.1|1948.1|1950.8|1948.8|1949.9|1947.9|0
1674249300000|2023-01-20 21:15:00|1949.9|1947.9|1949.8|1947.8|1949.9|1947.9|1949.8|1947.8|0
1674249600000|2023-01-20 21:20:00|1950|1948|1949.7|1947.7|1950|1948|1949.5|1947.5|0
1674249900000|2023-01-20 21:25:00|1949.8|1947.8|1949.3|1947.3|1949.8|1947.8|1948.9|1946.9|0
1674250200000|2023-01-20 21:30:00|1949.4|1947.4|1949.5|1947.5|1949.5|1947.5|1949.2|1947.2|0
1674250500000|2023-01-20 21:35:00|1949.4|1947.4|1949.3|1947.3|1949.4|1947.4|1949.3|1947.3|0
1674250800000|2023-01-20 21:40:00|1949.1|1947.1|1949.3|1947.3|1949.3|1947.3|1949.1|1947.1|0
1674251100000|2023-01-20 21:45:00|1949|1947|1949.1|1947.1|1949.3|1947.3|1949|1947|0
1674251400000|2023-01-20 21:50:00|1949|1947|1949.2|1947.2|1949.3|1947.3|1949|1947|0
1674251700000|2023-01-20 21:55:00|1949.4|1947.4|1949.3|1947.3|1949.5|1947.5|1949.2|1947.2|0
1674428400000|2023-01-22 23:00:00|1948.4|1946.4|1948.1|1946.1|1949|1947|1948.1|1946.1|0
1674428700000|2023-01-22 23:05:00|1948.2|1946.2|1948.2|1946.2|1948.3|1946.3|1947.8|1945.8|0
1674429000000|2023-01-22 23:10:00|1948.3|1946.3|1947.9|1945.9|1948.3|1946.3|1947.4|1945.4|0
1674429300000|2023-01-22 23:15:00|1948|1946|1947.5|1945.5|1948|1946|1947.1|1945.1|0
1674429600000|2023-01-22 23:20:00|1947.3|1945.3|1947.1|1945.1|1947.6|1945.6|1947.1|1945.1|0
1674429900000|2023-01-22 23:25:00|1947.2|1945.2|1947.2|1945.2|1947.4|1945.4|1947.1|1945.1|0
1674430200000|2023-01-22 23:30:00|1947.7|1945.7|1948.1|1946.1|1948.9|1946.9|1946.8|1944.8|0
1674430500000|2023-01-22 23:35:00|1948|1946|1948.1|1946.1|1948.6|1946.6|1947.9|1945.9|0
1674430800000|2023-01-22 23:40:00|1948|1946|1948.7|1946.7|1949.1|1947.1|1947.9|1945.9|0
1674431100000|2023-01-22 23:45:00|1948.6|1946.6|1948.6|1947.4|1949.1|1947.9|1947.6|1946.4|573
1674431400000|2023-01-22 23:50:00|1948.1|1946.9|1946.6|1945.4|1948.6|1947.4|1946.1|1944.9|366
1674431700000|2023-01-22 23:55:00|1946.9|1945.7|1946.6|1945.4|1947.1|1945.9|1946.1|1944.9|299
1674432000000|2023-01-23 00:00:00|1946.4|1945.6|1940.4|1939.6|1946.4|1945.6|1939.9|1939.1|2603
1674432300000|2023-01-23 00:05:00|1939.9|1939.1|1938.9|1938.1|1940.4|1939.6|1937.9|1937.1|1297
1674432600000|2023-01-23 00:10:00|1938.4|1937.6|1939.4|1938.6|1940.4|1939.6|1938.2|1937.4|892
1674432900000|2023-01-23 00:15:00|1939.2|1938.4|1941.9|1941.1|1941.9|1941.1|1937.9|1937.1|616
1674433200000|2023-01-23 00:20:00|1942.4|1941.6|1942.4|1941.6|1942.9|1942.1|1940.9|1940.1|561
1674433500000|2023-01-23 00:25:00|1941.9|1941.1|1941.4|1940.6|1942.9|1942.1|1941.4|1940.6|400
1674433800000|2023-01-23 00:30:00|1940.9|1940.1|1943.4|1942.6|1943.4|1942.6|1939.9|1939.1|679
1674434100000|2023-01-23 00:35:00|1943.2|1942.4|1943.9|1943.1|1943.9|1943.1|1942.9|1942.1|329
1674434400000|2023-01-23 00:40:00|1944.4|1943.6|1940.9|1940.1|1944.4|1943.6|1940.4|1939.6|482
1674434700000|2023-01-23 00:45:00|1941.4|1940.6|1943.4|1942.6|1943.4|1942.6|1941.4|1940.6|304
1674435000000|2023-01-23 00:50:00|1943.9|1943.1|1941.9|1941.1|1943.9|1943.1|1941.9|1941.1|428
1674435300000|2023-01-23 00:55:00|1942.4|1941.6|1941.9|1941.1|1943.4|1942.6|1941.9|1941.1|270
1674435600000|2023-01-23 01:00:00|1942.4|1941.6|1943.4|1942.6|1943.4|1942.6|1942.4|1941.6|353
1674435900000|2023-01-23 01:05:00|1943.9|1943.1|1944.4|1943.6|1944.9|1944.1|1943.9|1943.1|509
1674436200000|2023-01-23 01:10:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1944.4|1943.6|408
1674436500000|2023-01-23 01:15:00|1944.9|1944.1|1946.4|1945.6|1946.9|1946.1|1944.9|1944.1|684
1674436800000|2023-01-23 01:20:00|1946.9|1946.1|1945.9|1945.1|1946.9|1946.1|1945.9|1945.1|411
1674437100000|2023-01-23 01:25:00|1945.4|1944.6|1946.4|1945.6|1946.9|1946.1|1945.4|1944.6|304
1674437400000|2023-01-23 01:30:00|1945.9|1945.1|1945.4|1944.6|1945.9|1945.1|1944.9|1944.1|365
1674437700000|2023-01-23 01:35:00|1945.9|1945.1|1945.9|1945.1|1946.4|1945.6|1945.9|1945.1|257
1674438000000|2023-01-23 01:40:00|1945.4|1944.6|1945.4|1944.6|1945.4|1944.6|1944.9|1944.1|293
1674438300000|2023-01-23 01:45:00|1944.9|1944.1|1944.9|1944.1|1945.1|1944.3|1944.4|1943.6|165
1674438600000|2023-01-23 01:50:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.9|1944.1|192
1674438900000|2023-01-23 01:55:00|1945.9|1945.1|1945.9|1945.1|1946.4|1945.6|1945.9|1945.1|649
1674439200000|2023-01-23 02:00:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.4|1943.6|181
1674439500000|2023-01-23 02:05:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.4|1943.6|149
1674439800000|2023-01-23 02:10:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|349
1674440100000|2023-01-23 02:15:00|1946.4|1945.6|1944.9|1944.1|1946.4|1945.6|1944.9|1944.1|162
1674440400000|2023-01-23 02:20:00|||||||||75
1674440700000|2023-01-23 02:25:00|1945.4|1944.6|1944.4|1943.6|1945.4|1944.6|1944.4|1943.6|239
1674441000000|2023-01-23 02:30:00|1943.9|1943.1|1944.4|1943.6|1944.4|1943.6|1943.9|1943.1|120
1674441300000|2023-01-23 02:35:00|||||||||57
1674441600000|2023-01-23 02:40:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|47
1674441900000|2023-01-23 02:45:00|1944.4|1943.6|1944.9|1944.1|1944.9|1944.1|1944.4|1943.6|143
1674442200000|2023-01-23 02:50:00|||||||||15
1674442500000|2023-01-23 02:55:00|||||||||17
1674442800000|2023-01-23 03:00:00|||||||||23
1674443100000|2023-01-23 03:05:00|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|55
1674443400000|2023-01-23 03:10:00|1944.9|1944.1|1944.9|1944.1|1944.9|1944.1|1944.9|1944.1|107
1674443700000|2023-01-23 03:15:00|1945.1|1944.3|1945.4|1944.6|1945.4|1944.6|1944.9|1944.1|85
1674444000000|2023-01-23 03:20:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1944.9|1944.1|149
1674444300000|2023-01-23 03:25:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1944.9|1944.1|145
1674444600000|2023-01-23 03:30:00|1944.9|1944.1|1945.9|1945.1|1945.9|1945.1|1944.4|1943.6|485
1674444900000|2023-01-23 03:35:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|535
1674445200000|2023-01-23 03:40:00|1946.4|1945.6|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|287
1674445500000|2023-01-23 03:45:00|1945.9|1945.1|1946.9|1946.1|1946.9|1946.1|1945.9|1945.1|233
1674445800000|2023-01-23 03:50:00|1946.4|1945.6|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|172
1674446100000|2023-01-23 03:55:00|1945.9|1945.1|1945.9|1945.1|1946.4|1945.6|1945.9|1945.1|320
1674446400000|2023-01-23 04:00:00|1945.4|1944.6|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|272
1674446700000|2023-01-23 04:05:00|1946.4|1945.6|1946.4|1945.6|1946.4|1945.6|1946.4|1945.6|181
1674447000000|2023-01-23 04:10:00|||||||||44
1674447300000|2023-01-23 04:15:00|1945.9|1945.1|1947.4|1946.6|1947.4|1946.6|1945.9|1945.1|703
1674447600000|2023-01-23 04:20:00|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|291
1674447900000|2023-01-23 04:25:00|1947.4|1946.6|1948.4|1947.6|1948.4|1947.6|1947.4|1946.6|281
1674448200000|2023-01-23 04:30:00|1947.9|1947.1|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|350
1674448500000|2023-01-23 04:35:00|1948.1|1947.3|1947.9|1947.1|1948.1|1947.3|1947.9|1947.1|189
1674448800000|2023-01-23 04:40:00|||||||||93
1674449100000|2023-01-23 04:45:00|1947.4|1946.6|1946.9|1946.1|1947.4|1946.6|1945.9|1945.1|630
1674449400000|2023-01-23 04:50:00|1946.4|1945.6|1946.4|1945.6|1946.4|1945.6|1946.4|1945.6|76
1674449700000|2023-01-23 04:55:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|260
1674450000000|2023-01-23 05:00:00|1946.4|1945.6|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|162
1674450300000|2023-01-23 05:05:00|1945.9|1945.1|1946.4|1945.6|1946.9|1946.1|1945.9|1945.1|463
1674450600000|2023-01-23 05:10:00|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|125
1674450900000|2023-01-23 05:15:00|1945.4|1944.6|1945.4|1944.6|1945.4|1944.6|1945.4|1944.6|192
1674451200000|2023-01-23 05:20:00|1945.9|1945.1|1944.9|1944.1|1945.9|1945.1|1944.9|1944.1|453
1674451500000|2023-01-23 05:25:00|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|162
1674451800000|2023-01-23 05:30:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1944.4|1943.6|554
1674452100000|2023-01-23 05:35:00|1945.9|1945.1|1946.4|1945.6|1946.4|1945.6|1945.9|1945.1|339
1674452400000|2023-01-23 05:40:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1946.4|1945.6|750
1674452700000|2023-01-23 05:45:00|1947.9|1947.1|1946.4|1945.6|1947.9|1947.1|1946.4|1945.6|521
1674453000000|2023-01-23 05:50:00|1946.9|1946.1|1946.9|1946.1|1947.4|1946.6|1946.9|1946.1|413
1674453300000|2023-01-23 05:55:00|1946.4|1945.6|1946.4|1945.6|1946.9|1946.1|1945.9|1945.1|1467
1674453600000|2023-01-23 06:00:00|1945.9|1945.1|1945.4|1944.6|1945.9|1945.1|1944.9|1944.1|1726
1674453900000|2023-01-23 06:05:00|1945.9|1945.1|1946.5|1944.5|1946.8|1945.6|1945.4|1944.5|483
1674454200000|2023-01-23 06:10:00|1946.2|1944.2|1945|1943|1946.2|1944.2|1945|1943|1
1674454500000|2023-01-23 06:15:00|1945.1|1943.1|1945.2|1943.2|1945.4|1943.4|1945|1943|339
1674454800000|2023-01-23 06:20:00|1945.1|1943.1|1945.2|1943.2|1945.3|1943.3|1945|1943|0
1674455100000|2023-01-23 06:25:00|1945.3|1943.3|1945.6|1943.6|1945.7|1943.7|1945.1|1943.1|0
1674455400000|2023-01-23 06:30:00|1945.4|1943.4|1945.6|1943.6|1945.6|1943.6|1945.4|1943.4|0
1674455700000|2023-01-23 06:35:00|1945.7|1943.7|1945.5|1943.5|1945.7|1943.7|1945.5|1943.5|0
1674456000000|2023-01-23 06:40:00|1945.6|1943.6|1945.3|1943.3|1945.8|1943.8|1945.3|1943.3|0
1674456300000|2023-01-23 06:45:00|1945.1|1943.1|1945.8|1943.8|1946.1|1944.1|1945.1|1943.1|0
1674456600000|2023-01-23 06:50:00|1945.7|1943.7|1945.7|1943.7|1945.7|1943.7|1945.4|1943.4|0
1674456900000|2023-01-23 06:55:00|1945.9|1943.9|1946.9|1944.9|1947.5|1945.5|1945.8|1943.8|0
1674457200000|2023-01-23 07:00:00|1946.8|1944.8|1948.5|1946.5|1948.6|1946.6|1946.6|1944.6|0
1674457500000|2023-01-23 07:05:00|1948.7|1946.7|1947.3|1945.3|1948.7|1946.7|1947.3|1945.3|0
1674457800000|2023-01-23 07:10:00|1947.4|1945.4|1947.1|1945.1|1947.6|1945.6|1947|1945|0
1674458100000|2023-01-23 07:15:00|1947.3|1945.3|1947.4|1945.4|1947.9|1945.9|1947|1945|0
1674458400000|2023-01-23 07:20:00|1947.5|1945.5|1947.1|1945.1|1947.7|1945.7|1947.1|1945.1|0
1674458700000|2023-01-23 07:25:00|1947.2|1945.2|1947.1|1945.1|1947.3|1945.3|1946.7|1944.7|0
1674459000000|2023-01-23 07:30:00|1946.8|1945.6|1947.6|1946.4|1947.8|1946.6|1946.8|1945.6|49
1674459300000|2023-01-23 07:35:00|1947.8|1946.6|1949.1|1947.9|1949.3|1948.1|1947.8|1946.6|118
1674459600000|2023-01-23 07:40:00|1948.6|1947.4|1948.6|1947.4|1948.6|1947.4|1948.1|1946.9|84
1674459900000|2023-01-23 07:45:00|1948.1|1946.9|1947.3|1946.1|1948.6|1947.4|1947.1|1945.9|103
1674460200000|2023-01-23 07:50:00|1947.1|1945.9|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|128
1674460500000|2023-01-23 07:55:00|1948.6|1947.4|1949.1|1947.9|1949.3|1948.1|1948.6|1947.4|37
1674460800000|2023-01-23 08:00:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1948.1|1946.9|82
1674461100000|2023-01-23 08:05:00|1950.1|1948.9|1951.8|1950.6|1951.8|1950.6|1950.1|1948.9|76
1674461400000|2023-01-23 08:10:00|1952.1|1950.9|1951.6|1950.4|1952.6|1951.4|1951.3|1950.1|167
1674461700000|2023-01-23 08:15:00|1952.1|1950.9|1949.6|1948.4|1952.1|1950.9|1949.6|1948.4|66
1674462000000|2023-01-23 08:20:00|1950.1|1948.9|1948.6|1947.4|1950.1|1948.9|1947.8|1946.6|117
1674462300000|2023-01-23 08:25:00|1948.8|1947.6|1947.8|1946.6|1949.1|1947.9|1947.6|1946.4|100
1674462600000|2023-01-23 08:30:00|1947.6|1946.4|1947.1|1945.9|1947.6|1946.4|1946.1|1944.9|182
1674462900000|2023-01-23 08:35:00|1946.6|1945.4|1946.6|1945.4|1947.1|1945.9|1946.1|1944.9|67
1674463200000|2023-01-23 08:40:00|1946.1|1944.9|1946.6|1945.4|1947.1|1945.9|1946.1|1944.9|7
1674463500000|2023-01-23 08:45:00|1946.3|1945.1|1946.8|1945.6|1946.8|1945.6|1945.6|1944.4|42
1674463800000|2023-01-23 08:50:00|1946.6|1945.4|1947.1|1945.9|1948.1|1946.9|1946.6|1945.4|73
1674464100000|2023-01-23 08:55:00|1947.3|1946.1|1945.6|1944.4|1948.1|1946.9|1945.6|1944.4|63
1674464400000|2023-01-23 09:00:00|1945.1|1943.9|1947.1|1945.9|1947.1|1945.9|1945.1|1943.9|97
1674464700000|2023-01-23 09:05:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|48
1674465000000|2023-01-23 09:10:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1947.1|1945.9|52
1674465300000|2023-01-23 09:15:00|1948.1|1946.9|1948.1|1946.9|1948.1|1946.9|1948.1|1946.9|17
1674465600000|2023-01-23 09:20:00|1947.6|1946.4|1947.6|1946.4|1948.1|1946.9|1947.6|1946.4|21
1674465900000|2023-01-23 09:25:00|1947.8|1946.6|1947.6|1946.4|1947.8|1946.6|1947.1|1945.9|33
1674466200000|2023-01-23 09:30:00|1947.8|1946.6|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|45
1674466500000|2023-01-23 09:35:00|1947.8|1946.6|1947.6|1946.4|1948.1|1946.9|1947.6|1946.4|28
1674466800000|2023-01-23 09:40:00|1947.8|1946.6|1947.6|1946.4|1948.1|1946.9|1947.6|1946.4|1
1674467100000|2023-01-23 09:45:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1947.1|1945.9|24
1674467400000|2023-01-23 09:50:00|1947.1|1945.9|1947.1|1945.9|1947.1|1945.9|1947.1|1945.9|8
1674467700000|2023-01-23 09:55:00|1947.6|1946.4|1946.6|1945.4|1947.6|1946.4|1946.1|1944.9|63
1674468000000|2023-01-23 10:00:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1946.6|1945.4|80
1674468300000|2023-01-23 10:05:00|1947.8|1946.6|1946.6|1945.4|1948.1|1946.9|1946.6|1945.4|339
1674468600000|2023-01-23 10:10:00|1946.8|1945.6|1946.1|1944.9|1947.1|1945.9|1946.1|1944.9|40
1674468900000|2023-01-23 10:15:00|1946.3|1945.1|1947.1|1945.9|1947.3|1946.1|1946.1|1944.9|20
1674469200000|2023-01-23 10:20:00|1947.6|1946.4|1948.1|1946.9|1948.1|1946.9|1947.1|1945.9|107
1674469500000|2023-01-23 10:25:00|1948.3|1947.1|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|137
1674469800000|2023-01-23 10:30:00|1948.3|1947.1|1949.1|1947.9|1949.1|1947.9|1948.3|1947.1|261
1674470100000|2023-01-23 10:35:00|1948.8|1947.6|1949.6|1948.4|1950.1|1948.9|1948.8|1947.6|137
1674470400000|2023-01-23 10:40:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.3|1948.1|21
1674470700000|2023-01-23 10:45:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|241
1674471000000|2023-01-23 10:50:00|||||||||4
1674471300000|2023-01-23 10:55:00|1950.1|1948.9|1950.1|1948.9|1950.1|1948.9|1950.1|1948.9|25
1674471600000|2023-01-23 11:00:00|1949.8|1948.6|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|37
1674471900000|2023-01-23 11:05:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|31
1674472200000|2023-01-23 11:10:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.3|1948.1|12
1674472500000|2023-01-23 11:15:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|19
1674472800000|2023-01-23 11:20:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|9
1674473100000|2023-01-23 11:25:00|1949.8|1948.6|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|22
1674473400000|2023-01-23 11:30:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|13
1674473700000|2023-01-23 11:35:00|||||||||23
1674474000000|2023-01-23 11:40:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.3|1948.1|21
1674474300000|2023-01-23 11:45:00|1949.3|1948.1|1949.1|1947.9|1949.6|1948.4|1949.1|1947.9|13
1674474600000|2023-01-23 11:50:00|1948.8|1947.6|1949.1|1947.9|1949.1|1947.9|1948.8|1947.6|9
1674474900000|2023-01-23 11:55:00|1948.8|1947.6|1949.1|1947.9|1949.1|1947.9|1948.6|1947.4|11
1674475200000|2023-01-23 12:00:00|1949.6|1948.4|1951.1|1949.9|1951.1|1949.9|1949.6|1948.4|35
1674475500000|2023-01-23 12:05:00|1950.8|1949.6|1951.1|1949.9|1951.1|1949.9|1950.6|1949.4|19
1674475800000|2023-01-23 12:10:00|1950.6|1949.4|1951.1|1949.9|1951.1|1949.9|1950.6|1949.4|16
1674476100000|2023-01-23 12:15:00|||||||||3
1674476400000|2023-01-23 12:20:00|1951.3|1950.1|1951.1|1949.9|1951.3|1950.1|1951.1|1949.9|12
1674476700000|2023-01-23 12:25:00|1950.8|1949.6|1951.1|1949.9|1951.1|1949.9|1950.6|1949.4|38
1674477000000|2023-01-23 12:30:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.8|1949.6|11
1674477300000|2023-01-23 12:35:00|1951.6|1950.4|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|41
1674477600000|2023-01-23 12:40:00|1951.3|1950.1|1952.1|1950.9|1952.1|1950.9|1951.3|1950.1|53
1674477900000|2023-01-23 12:45:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|37
1674478200000|2023-01-23 12:50:00|1951.1|1949.9|1951.1|1949.9|1951.1|1949.9|1950.8|1949.6|22
1674478500000|2023-01-23 12:55:00|1951.6|1950.4|1951.6|1950.4|1951.6|1950.4|1951.6|1950.4|9
1674478800000|2023-01-23 13:00:00|1951.8|1950.6|1952.6|1951.4|1952.6|1951.4|1951.8|1950.6|116
1674479100000|2023-01-23 13:05:00|1952.3|1951.1|1953.1|1951.9|1953.1|1951.9|1952.1|1950.9|60
1674479400000|2023-01-23 13:10:00|1952.8|1951.6|1953.1|1951.9|1953.6|1952.4|1952.6|1951.4|71
1674479700000|2023-01-23 13:15:00|1953.6|1952.4|1954.1|1952.9|1954.1|1952.9|1953.1|1951.9|73
1674480000000|2023-01-23 13:20:00|||||||||68
1674480300000|2023-01-23 13:25:00|1953.8|1952.6|1953.6|1952.4|1954.1|1952.9|1953.6|1952.4|29
1674480600000|2023-01-23 13:30:00|1954.1|1952.9|1954.1|1952.9|1954.1|1952.9|1953.6|1952.4|56
1674480900000|2023-01-23 13:35:00|1954.6|1953.4|1954.1|1952.9|1954.6|1953.4|1954.1|1952.9|24
1674481200000|2023-01-23 13:40:00|1954.3|1953.1|1955.1|1953.9|1955.1|1953.9|1954.1|1952.9|54
1674481500000|2023-01-23 13:45:00|1954.8|1953.6|1954.6|1953.4|1955.1|1953.9|1954.6|1953.4|31
1674481800000|2023-01-23 13:50:00|1954.3|1953.1|1954.1|1952.9|1954.3|1953.1|1954.1|1952.9|41
1674482100000|2023-01-23 13:55:00|1954.6|1953.4|1954.6|1953.4|1955.1|1953.9|1954.1|1952.9|52
1674482400000|2023-01-23 14:00:00|1954.3|1953.1|1954.8|1953.6|1955.1|1953.9|1954.1|1952.9|69
1674482700000|2023-01-23 14:05:00|1954.6|1953.4|1954.6|1953.4|1955.1|1953.9|1954.1|1952.9|58
1674483000000|2023-01-23 14:10:00|1954.3|1953.1|1954.1|1952.9|1954.6|1953.4|1954.1|1952.9|57
1674483300000|2023-01-23 14:15:00|1953.8|1952.6|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|29
1674483600000|2023-01-23 14:20:00|1953.3|1952.1|1954.1|1952.9|1954.3|1953.1|1953.1|1951.9|31
1674483900000|2023-01-23 14:25:00|1954.3|1953.1|1954.6|1953.4|1955.1|1953.9|1954.3|1953.1|50
1674484200000|2023-01-23 14:30:00|1955.1|1953.9|1953.6|1952.4|1955.1|1953.9|1953.1|1951.9|167
1674484500000|2023-01-23 14:35:00|1953.1|1951.9|1953.8|1952.6|1954.6|1953.4|1953.1|1951.9|124
1674484800000|2023-01-23 14:40:00|1954.1|1952.9|1954.6|1953.4|1955.1|1953.9|1953.1|1951.9|168
1674485100000|2023-01-23 14:45:00|1954.3|1953.1|1956.6|1955.4|1957.3|1956.1|1954.3|1953.1|255
1674485400000|2023-01-23 14:50:00|1956.8|1955.6|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|169
1674485700000|2023-01-23 14:55:00|1957.6|1956.4|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|118
1674486000000|2023-01-23 15:00:00|1957.6|1956.4|1958.1|1956.9|1958.6|1957.4|1957.3|1956.1|192
1674486300000|2023-01-23 15:05:00|1957.6|1956.4|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|193
1674486600000|2023-01-23 15:10:00|1958.1|1956.9|1959.1|1957.9|1959.6|1958.4|1958.1|1956.9|180
1674486900000|2023-01-23 15:15:00|1959.6|1958.4|1959.6|1958.4|1959.6|1958.4|1959.1|1957.9|55
1674487200000|2023-01-23 15:20:00|1959.3|1958.1|1961.1|1959.9|1961.1|1959.9|1959.1|1957.9|104
1674487500000|2023-01-23 15:25:00|1960.8|1959.6|1960.6|1959.4|1961.1|1959.9|1960.1|1958.9|52
1674487800000|2023-01-23 15:30:00|1961.1|1959.9|1960.1|1958.9|1961.1|1959.9|1960.1|1958.9|65
1674488100000|2023-01-23 15:35:00|1960.6|1959.4|1961.1|1959.9|1961.1|1959.9|1960.1|1958.9|67
1674488400000|2023-01-23 15:40:00|1960.6|1959.4|1960.6|1959.4|1961.1|1959.9|1960.1|1958.9|53
1674488700000|2023-01-23 15:45:00|1961.1|1959.9|1961.6|1960.4|1962.1|1960.9|1960.6|1959.4|134
1674489000000|2023-01-23 15:50:00|1962.1|1960.9|1962.1|1960.9|1962.1|1960.9|1961.6|1960.4|87
1674489300000|2023-01-23 15:55:00|1962.6|1961.4|1963.1|1961.9|1964.1|1962.9|1962.6|1961.4|311
1674489600000|2023-01-23 16:00:00|1963.6|1962.4|1964.6|1963.4|1965.1|1963.9|1963.6|1962.4|214
1674489900000|2023-01-23 16:05:00|1964.8|1963.6|1965.1|1963.9|1965.3|1964.1|1964.1|1962.9|85
1674490200000|2023-01-23 16:10:00|1964.8|1963.6|1964.6|1963.4|1965.1|1963.9|1964.6|1963.4|67
1674490500000|2023-01-23 16:15:00|1964.1|1962.9|1965.6|1964.4|1965.6|1964.4|1964.1|1962.9|95
1674490800000|2023-01-23 16:20:00|1966.1|1964.9|1965.6|1964.4|1966.1|1964.9|1965.1|1963.9|84
1674491100000|2023-01-23 16:25:00|1965.1|1963.9|1964.1|1962.9|1965.6|1964.4|1964.1|1962.9|69
1674491400000|2023-01-23 16:30:00|1964.6|1963.4|1963.6|1962.4|1964.6|1963.4|1963.6|1962.4|55
1674491700000|2023-01-23 16:35:00|1964.1|1962.9|1964.1|1962.9|1964.1|1962.9|1963.3|1962.1|51
1674492000000|2023-01-23 16:40:00|1963.6|1962.4|1963.6|1962.4|1964.1|1962.9|1963.6|1962.4|32
1674492300000|2023-01-23 16:45:00|1963.8|1962.6|1964.6|1963.4|1964.6|1963.4|1963.6|1962.4|52
1674492600000|2023-01-23 16:50:00|1964.3|1963.1|1964.6|1963.4|1964.6|1963.4|1964.1|1962.9|22
1674492900000|2023-01-23 16:55:00|1965.1|1963.9|1965.1|1963.9|1965.1|1963.9|1964.6|1963.4|41
1674493200000|2023-01-23 17:00:00|1964.6|1963.4|1964.6|1963.4|1964.6|1963.4|1964.1|1962.9|57
1674493500000|2023-01-23 17:05:00|1964.1|1962.9|1962.6|1961.4|1964.6|1963.4|1962.1|1960.9|91
1674493800000|2023-01-23 17:10:00|1962.1|1960.9|1962.6|1961.4|1963.1|1961.9|1962.1|1960.9|83
1674494100000|2023-01-23 17:15:00|1963.1|1961.9|1963.6|1962.4|1963.6|1962.4|1962.6|1961.4|28
1674494400000|2023-01-23 17:20:00|1963.3|1962.1|1963.1|1961.9|1963.6|1962.4|1962.6|1961.4|82
1674494700000|2023-01-23 17:25:00|1963.3|1962.1|1963.1|1961.9|1963.6|1962.4|1962.6|1961.4|36
1674495000000|2023-01-23 17:30:00|1963.6|1962.4|1962.6|1961.4|1963.6|1962.4|1962.6|1961.4|44
1674495300000|2023-01-23 17:35:00|1962.1|1960.9|1962.6|1961.4|1962.6|1961.4|1962.1|1960.9|50
1674495600000|2023-01-23 17:40:00|1962.1|1960.9|1962.6|1961.4|1962.6|1961.4|1962.1|1960.9|52
1674495900000|2023-01-23 17:45:00|||||||||6
1674496200000|2023-01-23 17:50:00|1962.1|1960.9|1963.6|1962.4|1963.6|1962.4|1962.1|1960.9|67
1674496500000|2023-01-23 17:55:00|1963.3|1962.1|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|32
1674496800000|2023-01-23 18:00:00|1963.8|1962.6|1963.6|1962.4|1964.1|1962.9|1963.6|1962.4|45
1674497100000|2023-01-23 18:05:00|1963.1|1961.9|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|34
1674497400000|2023-01-23 18:10:00|1963.1|1961.9|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|53
1674497700000|2023-01-23 18:15:00|1963.1|1961.9|1963.1|1961.9|1963.6|1962.4|1963.1|1961.9|75
1674498000000|2023-01-23 18:20:00|1963.6|1962.4|1963.6|1962.4|1964.1|1962.9|1963.6|1962.4|48
1674498300000|2023-01-23 18:25:00|1964.1|1962.9|1963.6|1962.4|1964.1|1962.9|1963.3|1962.1|51
1674498600000|2023-01-23 18:30:00|1964.1|1962.9|1964.1|1962.9|1964.1|1962.9|1963.6|1962.4|40
1674498900000|2023-01-23 18:35:00|1964.6|1963.4|1964.6|1963.4|1964.6|1963.4|1964.1|1962.9|44
1674499200000|2023-01-23 18:40:00|1964.1|1962.9|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|64
1674499500000|2023-01-23 18:45:00|1965.1|1963.9|1964.6|1963.4|1965.1|1963.9|1964.6|1963.4|38
1674499800000|2023-01-23 18:50:00|1964.8|1963.6|1964.6|1963.4|1965.1|1963.9|1964.6|1963.4|20
1674500100000|2023-01-23 18:55:00|1965.1|1963.9|1964.1|1962.9|1965.1|1963.9|1964.1|1962.9|136
1674500400000|2023-01-23 19:00:00|1963.8|1962.6|1963.1|1961.9|1964.1|1962.9|1962.6|1961.4|90
1674500700000|2023-01-23 19:05:00|1963.6|1962.4|1962.6|1961.4|1963.6|1962.4|1962.6|1961.4|78
1674501000000|2023-01-23 19:10:00|1963.1|1961.9|1963.1|1961.9|1963.1|1961.9|1962.3|1961.1|48
1674501300000|2023-01-23 19:15:00|1962.6|1961.4|1963.6|1962.4|1963.6|1962.4|1962.6|1961.4|53
1674501600000|2023-01-23 19:20:00|1963.1|1961.9|1963.6|1962.4|1963.6|1962.4|1963.1|1961.9|46
1674501900000|2023-01-23 19:25:00|1963.1|1961.9|1962.3|1961.1|1963.1|1961.9|1961.6|1960.4|57
1674502200000|2023-01-23 19:30:00|1962.6|1961.4|1963.1|1961.9|1963.6|1962.4|1962.1|1960.9|26
1674502500000|2023-01-23 19:35:00|1962.8|1961.6|1961.6|1960.4|1963.1|1961.9|1961.6|1960.4|185
1674502800000|2023-01-23 19:40:00|1962.1|1960.9|1961.6|1960.4|1962.1|1960.9|1961.6|1960.4|43
1674503100000|2023-01-23 19:45:00|1962.1|1960.9|1959.6|1958.4|1962.1|1960.9|1959.1|1957.9|185
1674503400000|2023-01-23 19:50:00|1959.3|1958.1|1958.6|1957.4|1959.6|1958.4|1958.1|1956.9|58
1674503700000|2023-01-23 19:55:00|1958.8|1957.6|1960.1|1958.9|1960.1|1958.9|1958.6|1957.4|50
1674504000000|2023-01-23 20:00:00|1959.8|1958.6|1959.3|1958.1|1960.1|1958.9|1959.1|1957.9|31
1674504300000|2023-01-23 20:05:00|1959.6|1958.4|1959.6|1958.4|1960.1|1958.9|1958.6|1957.4|82
1674504600000|2023-01-23 20:10:00|1959.8|1958.6|1960.6|1959.4|1961.1|1959.9|1959.1|1957.9|41
1674504900000|2023-01-23 20:15:00|1960.3|1959.1|1960.3|1959.1|1961.1|1959.9|1960.1|1958.9|30
1674505200000|2023-01-23 20:20:00|1960.1|1958.9|1960.1|1958.9|1960.6|1959.4|1959.6|1958.4|79
1674505500000|2023-01-23 20:25:00|1959.6|1958.4|1960.1|1958.9|1960.1|1958.9|1959.1|1957.9|18
1674505800000|2023-01-23 20:30:00|1960.3|1959.1|1959.6|1958.4|1960.3|1959.1|1959.1|1957.9|73
1674506100000|2023-01-23 20:35:00|1959.3|1958.1|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|27
1674506400000|2023-01-23 20:40:00|1959.1|1957.9|1961.6|1960.4|1961.6|1960.4|1958.6|1957.4|172
1674506700000|2023-01-23 20:45:00|1961.8|1960.6|1962.1|1960.9|1962.6|1961.4|1961.6|1960.4|150
1674507000000|2023-01-23 20:50:00|1962.6|1961.4|1962.6|1960.6|1963.6|1962.4|1962.6|1960.6|81
1674507300000|2023-01-23 20:55:00|1962.9|1960.9|1963.5|1961.5|1963.7|1961.7|1962.7|1960.7|0
1674507600000|2023-01-23 21:00:00|1963.4|1961.4|1962.1|1960.1|1963.4|1961.4|1962.1|1960.1|23
1674507900000|2023-01-23 21:05:00|1962.2|1960.2|1962.4|1960.4|1962.4|1960.4|1961.8|1959.8|0
1674508200000|2023-01-23 21:10:00|1962.6|1960.6|1962.5|1960.5|1962.6|1960.6|1962.5|1960.5|0
1674508500000|2023-01-23 21:15:00|1962.4|1960.4|1962.5|1960.5|1962.5|1960.5|1962.4|1960.4|0
1674508800000|2023-01-23 21:20:00|1962.4|1960.4|1962.5|1960.5|1962.5|1960.5|1962.4|1960.4|0
1674509100000|2023-01-23 21:25:00|1962.4|1960.4|1962.4|1960.4|1962.5|1960.5|1961.8|1959.8|0
1674509400000|2023-01-23 21:30:00|1962.6|1960.6|1963|1961|1963|1961|1962.6|1960.6|0
1674509700000|2023-01-23 21:35:00|1962.9|1960.9|1963|1961|1963|1961|1962.9|1960.9|0
1674510000000|2023-01-23 21:40:00|1962.9|1960.9|1963.2|1961.2|1963.2|1961.2|1962.9|1960.9|0
1674510300000|2023-01-23 21:45:00|1963.1|1961.1|1963.2|1961.2|1963.2|1961.2|1963.1|1961.1|0
1674510600000|2023-01-23 21:50:00|1963|1961|1962.9|1960.9|1963|1961|1962.9|1960.9|0
1674510900000|2023-01-23 21:55:00|1963|1961|1963.7|1961.7|1963.7|1961.7|1962.9|1960.9|0
1674511200000|2023-01-23 22:00:00|1963.6|1961.6|1963.6|1961.6|1963.7|1961.7|1963.6|1961.6|0
1674511500000|2023-01-23 22:05:00|1963.7|1961.7|1963.5|1961.5|1963.7|1961.7|1963.5|1961.5|0
1674511800000|2023-01-23 22:10:00|1963.4|1961.4|1963.5|1961.5|1963.6|1961.6|1963.4|1961.4|0
1674512100000|2023-01-23 22:15:00|1963.4|1961.4|1963.5|1961.5|1963.5|1961.5|1963.4|1961.4|0
1674512400000|2023-01-23 22:20:00|1963.4|1961.4|1963.5|1961.5|1963.5|1961.5|1963.4|1961.4|0
1674512700000|2023-01-23 22:25:00|1963.4|1961.4|1963.5|1961.5|1963.6|1961.6|1963.4|1961.4|0
1674513000000|2023-01-23 22:30:00|1963.4|1961.4|1963.5|1961.5|1963.6|1961.6|1963.3|1961.3|0
1674513300000|2023-01-23 22:35:00|1963.7|1961.7|1963.5|1961.5|1963.7|1961.7|1963.5|1961.5|0
1674513600000|2023-01-23 22:40:00|1963.6|1961.6|1963.5|1961.5|1963.6|1961.6|1963.5|1961.5|0
1674513900000|2023-01-23 22:45:00|1963.7|1961.7|1963.7|1961.7|1963.7|1961.7|1963.7|1961.7|0
1674514200000|2023-01-23 22:50:00|1963.6|1961.6|1963.4|1961.4|1963.6|1961.6|1963.4|1961.4|0
1674514500000|2023-01-23 22:55:00|1963.5|1961.5|1963.5|1961.5|1963.6|1961.6|1963.4|1961.4|0
1674514800000|2023-01-23 23:00:00|1963.6|1961.6|1964.4|1962.4|1964.6|1962.6|1963.4|1961.4|0
1674515100000|2023-01-23 23:05:00|1964.6|1962.6|1964.4|1962.4|1964.6|1962.6|1964.4|1962.4|0
1674515400000|2023-01-23 23:10:00|1964.2|1962.2|1964.2|1962.2|1964.2|1962.2|1963.9|1961.9|0
1674515700000|2023-01-23 23:15:00|1964.4|1962.4|1964.1|1962.1|1964.5|1962.5|1964.1|1962.1|0
1674516000000|2023-01-23 23:20:00|1964|1962|1964|1962|1964.2|1962.2|1963.9|1961.9|0
1674516300000|2023-01-23 23:25:00|1963.8|1961.8|1963.6|1961.6|1964.1|1962.1|1963.5|1961.5|0
1674516600000|2023-01-23 23:30:00|1963.8|1961.8|1964.3|1962.3|1964.7|1962.7|1963.8|1961.8|0
1674516900000|2023-01-23 23:35:00|1964.6|1962.6|1965.2|1963.2|1965.2|1963.2|1964.6|1962.6|0
1674517200000|2023-01-23 23:40:00|1965.4|1963.4|1964.9|1962.9|1965.9|1963.9|1964.9|1962.9|0
1674517500000|2023-01-23 23:45:00|1963.3|1962.1|1963.6|1962.4|1965.1|1963.9|1962.6|1961.4|913
1674517800000|2023-01-23 23:50:00|1964.1|1962.9|1963.1|1961.9|1964.1|1962.9|1963.1|1961.9|294
1674518100000|2023-01-23 23:55:00|1963.6|1962.4|1962.6|1961.4|1964.6|1963.4|1962.1|1960.9|382
1674518400000|2023-01-24 00:00:00|1962.4|1961.6|1967.9|1967.1|1968.9|1968.1|1960.4|1959.6|3504
1674518700000|2023-01-24 00:05:00|1967.4|1966.6|1964.9|1964.1|1967.4|1966.6|1963.4|1962.6|1225
1674519000000|2023-01-24 00:10:00|1965.4|1964.6|1963.4|1962.6|1965.9|1965.1|1963.4|1962.6|793
1674519300000|2023-01-24 00:15:00|1962.9|1962.1|1963.9|1963.1|1963.9|1963.1|1962.4|1961.6|948
1674519600000|2023-01-24 00:20:00|1963.4|1962.6|1964.9|1964.1|1966.4|1965.6|1963.4|1962.6|619
1674519900000|2023-01-24 00:25:00|1965.4|1964.6|1965.4|1964.6|1966.4|1965.6|1964.9|1964.1|429
1674520200000|2023-01-24 00:30:00|1965.6|1964.8|1966.9|1966.1|1967.4|1966.6|1965.4|1964.6|688
1674520500000|2023-01-24 00:35:00|1967.1|1966.3|1966.9|1966.1|1967.1|1966.3|1965.4|1964.6|545
1674520800000|2023-01-24 00:40:00|1967.4|1966.6|1967.9|1967.1|1968.4|1967.6|1967.4|1966.6|640
1674521100000|2023-01-24 00:45:00|1967.4|1966.6|1966.4|1965.6|1967.4|1966.6|1966.4|1965.6|403
1674521400000|2023-01-24 00:50:00|1965.9|1965.1|1966.9|1966.1|1967.9|1967.1|1965.9|1965.1|399
1674521700000|2023-01-24 00:55:00|1967.4|1966.6|1968.4|1967.6|1968.4|1967.6|1967.4|1966.6|394
1674522000000|2023-01-24 01:00:00|1967.9|1967.1|1966.9|1966.1|1967.9|1967.1|1966.9|1966.1|384
1674522300000|2023-01-24 01:05:00|1966.4|1965.6|1965.4|1964.6|1966.4|1965.6|1964.9|1964.1|507
1674522600000|2023-01-24 01:10:00|1964.9|1964.1|1964.9|1964.1|1965.1|1964.3|1964.9|1964.1|188
1674522900000|2023-01-24 01:15:00|1965.4|1964.6|1967.4|1966.6|1967.4|1966.6|1964.9|1964.1|266
1674523200000|2023-01-24 01:20:00|1967.9|1967.1|1967.4|1966.6|1967.9|1967.1|1967.4|1966.6|328
1674523500000|2023-01-24 01:25:00|1966.9|1966.1|1967.4|1966.6|1967.9|1967.1|1966.9|1966.1|228
1674523800000|2023-01-24 01:30:00|1967.9|1967.1|1968.9|1968.1|1968.9|1968.1|1967.9|1967.1|609
1674524100000|2023-01-24 01:35:00|1969.4|1968.6|1969.9|1969.1|1969.9|1969.1|1968.4|1967.6|745
1674524400000|2023-01-24 01:40:00|1970.1|1969.3|1971.9|1971.1|1971.9|1971.1|1969.9|1969.1|1040
1674524700000|2023-01-24 01:45:00|1971.4|1970.6|1971.4|1970.6|1972.4|1971.6|1970.4|1969.6|688
1674525000000|2023-01-24 01:50:00|1971.9|1971.1|1972.4|1971.6|1972.9|1972.1|1971.9|1971.1|461
1674525300000|2023-01-24 01:55:00|1971.9|1971.1|1971.4|1970.6|1971.9|1971.1|1971.4|1970.6|290
1674525600000|2023-01-24 02:00:00|1971.9|1971.1|1971.9|1971.1|1972.4|1971.6|1971.9|1971.1|372
1674525900000|2023-01-24 02:05:00|1972.4|1971.6|1972.4|1971.6|1972.9|1972.1|1972.4|1971.6|297
1674526200000|2023-01-24 02:10:00|1971.9|1971.1|1972.4|1971.6|1972.4|1971.6|1971.4|1970.6|489
1674526500000|2023-01-24 02:15:00|1972.9|1972.1|1971.9|1971.1|1972.9|1972.1|1971.9|1971.1|265
1674526800000|2023-01-24 02:20:00|1972.4|1971.6|1972.9|1972.1|1973.9|1973.1|1971.9|1971.1|563
1674527100000|2023-01-24 02:25:00|1973.4|1972.6|1972.4|1971.6|1973.4|1972.6|1972.4|1971.6|248
1674527400000|2023-01-24 02:30:00|1972.9|1972.1|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|60
1674527700000|2023-01-24 02:35:00|1973.6|1972.8|1975.4|1974.6|1975.4|1974.6|1973.6|1972.8|232
1674528000000|2023-01-24 02:40:00|1974.9|1974.1|1974.4|1973.6|1975.4|1974.6|1974.4|1973.6|287
1674528300000|2023-01-24 02:45:00|1974.9|1974.1|1973.9|1973.1|1974.9|1974.1|1973.9|1973.1|120
1674528600000|2023-01-24 02:50:00|1974.4|1973.6|1973.4|1972.6|1974.4|1973.6|1973.4|1972.6|99
1674528900000|2023-01-24 02:55:00|1973.9|1973.1|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|69
1674529200000|2023-01-24 03:00:00|1974.4|1973.6|1973.9|1973.1|1974.4|1973.6|1973.4|1972.6|75
1674529500000|2023-01-24 03:05:00|1974.4|1973.6|1974.4|1973.6|1974.9|1974.1|1973.9|1973.1|250
1674529800000|2023-01-24 03:10:00|1973.9|1973.1|1973.4|1972.6|1973.9|1973.1|1973.4|1972.6|104
1674530100000|2023-01-24 03:15:00|1973.1|1972.3|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|77
1674530400000|2023-01-24 03:20:00|1973.9|1973.1|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|141
1674530700000|2023-01-24 03:25:00|1974.1|1973.3|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|87
1674531000000|2023-01-24 03:30:00|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|1973.4|1972.6|725
1674531300000|2023-01-24 03:35:00|1974.9|1974.1|1974.4|1973.6|1974.9|1974.1|1973.9|1973.1|529
1674531600000|2023-01-24 03:40:00|1973.9|1973.1|1973.4|1972.6|1973.9|1973.1|1973.4|1972.6|123
1674531900000|2023-01-24 03:45:00|1973.9|1973.1|1973.9|1973.1|1973.9|1973.1|1972.9|1972.1|278
1674532200000|2023-01-24 03:50:00|1974.4|1973.6|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|394
1674532500000|2023-01-24 03:55:00|1973.4|1972.6|1973.4|1972.6|1973.9|1973.1|1972.9|1972.1|226
1674532800000|2023-01-24 04:00:00|1972.9|1972.1|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|195
1674533100000|2023-01-24 04:05:00|1973.1|1972.3|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|373
1674533400000|2023-01-24 04:10:00|1972.9|1972.1|1973.9|1973.1|1973.9|1973.1|1972.9|1972.1|312
1674533700000|2023-01-24 04:15:00|||||||||196
1674534000000|2023-01-24 04:20:00|1974.4|1973.6|1973.4|1972.6|1974.4|1973.6|1973.4|1972.6|523
1674534300000|2023-01-24 04:25:00|1973.9|1973.1|1972.4|1971.6|1973.9|1973.1|1972.4|1971.6|524
1674534600000|2023-01-24 04:30:00|1972.9|1972.1|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|422
1674534900000|2023-01-24 04:35:00|1972.9|1972.1|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|259
1674535200000|2023-01-24 04:40:00|1973.1|1972.3|1973.9|1973.1|1973.9|1973.1|1973.1|1972.3|181
1674535500000|2023-01-24 04:45:00|1974.4|1973.6|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|230
1674535800000|2023-01-24 04:50:00|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|175
1674536100000|2023-01-24 04:55:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|228
1674536400000|2023-01-24 05:00:00|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|328
1674536700000|2023-01-24 05:05:00|1973.1|1972.3|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|735
1674537000000|2023-01-24 05:10:00|1973.4|1972.6|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|198
1674537300000|2023-01-24 05:15:00|1973.4|1972.6|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|411
1674537600000|2023-01-24 05:20:00|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|359
1674537900000|2023-01-24 05:25:00|1973.9|1973.1|1973.9|1973.1|1973.9|1973.1|1973.4|1972.6|536
1674538200000|2023-01-24 05:30:00|1974.1|1973.3|1973.9|1973.1|1974.4|1973.6|1973.4|1972.6|493
1674538500000|2023-01-24 05:35:00|1974.4|1973.6|1973.4|1972.6|1974.4|1973.6|1973.4|1972.6|914
1674538800000|2023-01-24 05:40:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1972.9|1972.1|500
1674539100000|2023-01-24 05:45:00|1973.4|1972.6|1973.4|1972.6|1973.4|1972.6|1972.9|1972.1|850
1674539400000|2023-01-24 05:50:00|1972.9|1972.1|1973.9|1973.1|1974.4|1973.6|1972.9|1972.1|726
1674539700000|2023-01-24 05:55:00|1974.4|1973.6|1973.4|1972.6|1974.9|1974.1|1973.4|1972.6|2633
1674540000000|2023-01-24 06:00:00|1972.9|1972.1|1973.4|1972.6|1973.9|1973.1|1972.4|1971.6|2127
1674540300000|2023-01-24 06:05:00|1973.9|1973.1|1974.3|1972.3|1974.3|1973.1|1973.4|1972.2|711
1674540600000|2023-01-24 06:10:00|1974.5|1972.5|1972.7|1970.7|1974.5|1972.5|1972.2|1970.2|0
1674540900000|2023-01-24 06:15:00|1972.9|1970.9|1972.7|1970.7|1973.1|1971.1|1972.5|1970.5|542
1674541200000|2023-01-24 06:20:00|1972.5|1970.5|1973.5|1971.5|1973.5|1971.5|1972.5|1970.5|0
1674541500000|2023-01-24 06:25:00|1973.4|1971.4|1973.6|1971.6|1973.6|1971.6|1973.2|1971.2|0
1674541800000|2023-01-24 06:30:00|1973.5|1971.5|1972.9|1970.9|1973.6|1971.6|1972.9|1970.9|0
1674542400000|2023-01-24 06:40:00|1973|1971|1973|1971|1973|1971|1972.9|1970.9|0
1674543000000|2023-01-24 06:50:00|1972.9|1970.9|1972.9|1970.9|1973|1971|1972.9|1970.9|0
1674543300000|2023-01-24 06:55:00|1972.6|1970.6|1972.9|1970.9|1973|1971|1972.6|1970.6|0
1674543600000|2023-01-24 07:00:00|1972.6|1970.6|1972.6|1970.6|1972.9|1970.9|1972.5|1970.5|0
1674543900000|2023-01-24 07:05:00|1972.5|1970.5|1972.7|1970.7|1972.8|1970.8|1972.5|1970.5|0
1674544200000|2023-01-24 07:10:00|1972.8|1970.8|1972.5|1970.5|1972.9|1970.9|1972.5|1970.5|0
1674544500000|2023-01-24 07:15:00|1972.8|1970.8|1972.9|1970.9|1972.9|1970.9|1972.5|1970.5|0
1674544800000|2023-01-24 07:20:00|1972.6|1970.6|1972.7|1970.7|1973|1971|1972.6|1970.6|0
1674545100000|2023-01-24 07:25:00|1972.6|1970.6|1972.9|1970.9|1973|1971|1972.6|1970.6|0
1674545400000|2023-01-24 07:30:00|1972.3|1971.1|1970.1|1968.9|1972.6|1971.4|1969.6|1968.4|489
1674545700000|2023-01-24 07:35:00|1969.6|1968.4|1969.1|1967.9|1970.1|1968.9|1968.6|1967.4|203
1674546000000|2023-01-24 07:40:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|184
1674546300000|2023-01-24 07:45:00|1968.3|1967.1|1968.6|1967.4|1969.1|1967.9|1968.3|1967.1|31
1674546600000|2023-01-24 07:50:00|1968.1|1966.9|1967.6|1966.4|1968.1|1966.9|1967.1|1965.9|103
1674546900000|2023-01-24 07:55:00|1967.8|1966.6|1967.6|1966.4|1968.1|1966.9|1967.1|1965.9|220
1674547200000|2023-01-24 08:00:00|1967.8|1966.6|1967.1|1965.9|1968.6|1967.4|1966.6|1965.4|279
1674547500000|2023-01-24 08:05:00|1966.8|1965.6|1964.6|1963.4|1967.1|1965.9|1964.6|1963.4|230
1674547800000|2023-01-24 08:10:00|1965.1|1963.9|1964.6|1963.4|1966.1|1964.9|1964.6|1963.4|253
1674548100000|2023-01-24 08:15:00|1964.8|1963.6|1965.1|1963.9|1966.1|1964.9|1964.6|1963.4|104
1674548400000|2023-01-24 08:20:00|1965.3|1964.1|1964.1|1962.9|1965.3|1964.1|1964.1|1962.9|150
1674548700000|2023-01-24 08:25:00|1963.6|1962.4|1963.6|1962.4|1964.1|1962.9|1963.6|1962.4|171
1674549000000|2023-01-24 08:30:00|1963.8|1962.6|1964.1|1962.9|1964.1|1962.9|1963.1|1961.9|75
1674549300000|2023-01-24 08:35:00|1963.6|1962.4|1963.6|1962.4|1964.1|1962.9|1962.1|1960.9|127
1674549600000|2023-01-24 08:40:00|1963.1|1961.9|1962.1|1960.9|1963.6|1962.4|1962.1|1960.9|89
1674549900000|2023-01-24 08:45:00|1962.3|1961.1|1963.1|1961.9|1963.1|1961.9|1961.6|1960.4|157
1674550200000|2023-01-24 08:50:00|1963.3|1962.1|1964.1|1962.9|1964.6|1963.4|1963.1|1961.9|94
1674550500000|2023-01-24 08:55:00|1964.6|1963.4|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|164
1674550800000|2023-01-24 09:00:00|1964.3|1963.1|1963.1|1961.9|1964.6|1963.4|1963.1|1961.9|68
1674551100000|2023-01-24 09:05:00|1963.3|1962.1|1964.6|1963.4|1965.1|1963.9|1963.3|1962.1|30
1674551400000|2023-01-24 09:10:00|1964.3|1963.1|1965.6|1964.4|1965.6|1964.4|1964.1|1962.9|80
1674551700000|2023-01-24 09:15:00|1965.1|1963.9|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|32
1674552000000|2023-01-24 09:20:00|1965.6|1964.4|1964.1|1962.9|1965.6|1964.4|1964.1|1962.9|115
1674552300000|2023-01-24 09:25:00|1963.6|1962.4|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|47
1674552600000|2023-01-24 09:30:00|1964.6|1963.4|1964.1|1962.9|1964.6|1963.4|1964.1|1962.9|98
1674552900000|2023-01-24 09:35:00|1964.6|1963.4|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|57
1674553200000|2023-01-24 09:40:00|1964.1|1962.9|1962.6|1961.4|1964.1|1962.9|1962.6|1961.4|38
1674553500000|2023-01-24 09:45:00|1962.8|1961.6|1963.1|1961.9|1963.6|1962.4|1962.6|1961.4|30
1674553800000|2023-01-24 09:50:00|1963.6|1962.4|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|18
1674554100000|2023-01-24 09:55:00|1963.1|1961.9|1963.1|1961.9|1963.6|1962.4|1963.1|1961.9|30
1674554400000|2023-01-24 10:00:00|1963.6|1962.4|1963.1|1961.9|1963.6|1962.4|1962.6|1961.4|32
1674554700000|2023-01-24 10:05:00|1963.6|1962.4|1962.6|1961.4|1963.6|1962.4|1962.6|1961.4|34
1674555000000|2023-01-24 10:10:00|1963.1|1961.9|1962.6|1961.4|1963.1|1961.9|1962.6|1961.4|30
1674555300000|2023-01-24 10:15:00|1962.8|1961.6|1962.1|1960.9|1963.1|1961.9|1962.1|1960.9|67
1674555600000|2023-01-24 10:20:00|1962.6|1961.4|1962.6|1961.4|1962.6|1961.4|1962.6|1961.4|29
1674555900000|2023-01-24 10:25:00|1963.1|1961.9|1963.1|1961.9|1963.6|1962.4|1963.1|1961.9|55
1674556200000|2023-01-24 10:30:00|1962.6|1961.4|1962.6|1961.4|1962.6|1961.4|1961.6|1960.4|150
1674556500000|2023-01-24 10:35:00|1962.8|1961.6|1963.8|1962.6|1964.1|1962.9|1962.6|1961.4|92
1674556800000|2023-01-24 10:40:00|1964.1|1962.9|1964.6|1963.4|1964.6|1963.4|1963.6|1962.4|167
1674557100000|2023-01-24 10:45:00|1964.1|1962.9|1966.1|1964.9|1966.1|1964.9|1964.1|1962.9|271
1674557400000|2023-01-24 10:50:00|1966.6|1965.4|1966.6|1965.4|1966.8|1965.6|1966.1|1964.9|145
1674557700000|2023-01-24 10:55:00|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|129
1674558000000|2023-01-24 11:00:00|1966.6|1965.4|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|148
1674558300000|2023-01-24 11:05:00|1965.6|1964.4|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|40
1674558600000|2023-01-24 11:10:00|1965.6|1964.4|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|120
1674558900000|2023-01-24 11:15:00|1965.6|1964.4|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|112
1674559200000|2023-01-24 11:20:00|1965.6|1964.4|1965.6|1964.4|1965.8|1964.6|1965.1|1963.9|111
1674559500000|2023-01-24 11:25:00|1966.1|1964.9|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|38
1674559800000|2023-01-24 11:30:00|1965.6|1964.4|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|62
1674560100000|2023-01-24 11:35:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|64
1674560400000|2023-01-24 11:40:00|1966.3|1965.1|1966.3|1965.1|1966.6|1965.4|1966.1|1964.9|81
1674560700000|2023-01-24 11:45:00|1966.1|1964.9|1967.1|1965.9|1967.1|1965.9|1966.1|1964.9|32
1674561000000|2023-01-24 11:50:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.3|1965.1|43
1674561300000|2023-01-24 11:55:00|1966.1|1964.9|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|32
1674561600000|2023-01-24 12:00:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|53
1674561900000|2023-01-24 12:05:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|44
1674562200000|2023-01-24 12:10:00|1965.6|1964.4|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|22
1674562500000|2023-01-24 12:15:00|1966.6|1965.4|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|60
1674562800000|2023-01-24 12:20:00|1965.6|1964.4|1965.6|1964.4|1965.6|1964.4|1965.6|1964.4|45
1674563100000|2023-01-24 12:25:00|1966.1|1964.9|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|62
1674563400000|2023-01-24 12:30:00|1965.6|1964.4|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|39
1674563700000|2023-01-24 12:35:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|59
1674564000000|2023-01-24 12:40:00|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|57
1674564300000|2023-01-24 12:45:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|26
1674564600000|2023-01-24 12:50:00|1966.3|1965.1|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|59
1674564900000|2023-01-24 12:55:00|1966.1|1964.9|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|127
1674565200000|2023-01-24 13:00:00|1966.3|1965.1|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|66
1674565500000|2023-01-24 13:05:00|1966.1|1964.9|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|19
1674565800000|2023-01-24 13:10:00|||||||||19
1674566100000|2023-01-24 13:15:00|1966.1|1964.9|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|69
1674566400000|2023-01-24 13:20:00|1965.1|1963.9|1965.1|1963.9|1965.1|1963.9|1964.6|1963.4|76
1674566700000|2023-01-24 13:25:00|1964.6|1963.4|1965.1|1963.9|1965.1|1963.9|1964.6|1963.4|98
1674567000000|2023-01-24 13:30:00|1965.3|1964.1|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|27
1674567300000|2023-01-24 13:35:00|1964.6|1963.4|1963.6|1962.4|1964.6|1963.4|1963.6|1962.4|56
1674567600000|2023-01-24 13:40:00|1963.3|1962.1|1962.1|1960.9|1963.6|1962.4|1961.6|1960.4|110
1674567900000|2023-01-24 13:45:00|1962.3|1961.1|1963.1|1961.9|1963.6|1962.4|1962.1|1960.9|53
1674568200000|2023-01-24 13:50:00|1963.6|1962.4|1963.6|1962.4|1963.6|1962.4|1962.6|1961.4|42
1674568500000|2023-01-24 13:55:00|1963.1|1961.9|1963.6|1962.4|1963.6|1962.4|1962.6|1961.4|32
1674568800000|2023-01-24 14:00:00|1964.1|1962.9|1963.6|1962.4|1964.1|1962.9|1963.1|1961.9|173
1674569100000|2023-01-24 14:05:00|1964.1|1962.9|1964.1|1962.9|1964.6|1963.4|1962.6|1961.4|258
1674569400000|2023-01-24 14:10:00|1963.6|1962.4|1963.6|1962.4|1963.6|1962.4|1962.6|1961.4|78
1674569700000|2023-01-24 14:15:00|1963.1|1961.9|1962.6|1961.4|1963.6|1962.4|1962.6|1961.4|68
1674570000000|2023-01-24 14:20:00|||||||||29
1674570300000|2023-01-24 14:25:00|1962.1|1960.9|1962.6|1961.4|1962.6|1961.4|1962.1|1960.9|100
1674570600000|2023-01-24 14:30:00|1963.1|1961.9|1964.1|1962.9|1965.1|1963.9|1962.6|1961.4|364
1674570900000|2023-01-24 14:35:00|1963.6|1962.4|1964.1|1962.9|1964.3|1963.1|1962.6|1961.4|126
1674571200000|2023-01-24 14:40:00|1963.6|1962.4|1964.1|1962.9|1965.3|1964.1|1963.6|1962.4|151
1674571500000|2023-01-24 14:45:00|1963.6|1962.4|1967.6|1966.4|1967.6|1966.4|1963.3|1962.1|403
1674571800000|2023-01-24 14:50:00|1967.3|1966.1|1970.1|1968.9|1970.1|1968.9|1966.6|1965.4|297
1674572100000|2023-01-24 14:55:00|1969.6|1968.4|1964.6|1963.4|1969.6|1968.4|1964.1|1962.9|108
1674572400000|2023-01-24 15:00:00|1964.8|1963.6|1964.6|1963.4|1966.1|1964.9|1964.6|1963.4|179
1674572700000|2023-01-24 15:05:00|1964.8|1963.6|1966.1|1964.9|1966.6|1965.4|1963.6|1962.4|184
1674573000000|2023-01-24 15:10:00|1965.8|1964.6|1967.1|1965.9|1967.1|1965.9|1964.8|1963.6|98
1674573300000|2023-01-24 15:15:00|1967.6|1966.4|1965.1|1963.9|1968.1|1966.9|1965.1|1963.9|138
1674573600000|2023-01-24 15:20:00|1965.6|1964.4|1965.3|1964.1|1966.6|1965.4|1964.6|1963.4|67
1674573900000|2023-01-24 15:25:00|1965.1|1963.9|1965.6|1964.4|1966.1|1964.9|1964.6|1963.4|67
1674574200000|2023-01-24 15:30:00|1966.1|1964.9|1965.6|1964.4|1966.6|1965.4|1964.1|1962.9|121
1674574500000|2023-01-24 15:35:00|1965.1|1963.9|1965.3|1964.1|1965.6|1964.4|1964.1|1962.9|92
1674574800000|2023-01-24 15:40:00|1965.1|1963.9|1966.1|1964.9|1966.6|1965.4|1965.1|1963.9|67
1674575100000|2023-01-24 15:45:00|1966.6|1965.4|1967.1|1965.9|1967.6|1966.4|1966.1|1964.9|148
1674575400000|2023-01-24 15:50:00|1967.3|1966.1|1967.8|1966.6|1968.1|1966.9|1966.6|1965.4|315
1674575700000|2023-01-24 15:55:00|1967.6|1966.4|1967.6|1966.4|1968.6|1967.4|1967.1|1965.9|242
1674576000000|2023-01-24 16:00:00|1967.1|1965.9|1969.1|1967.9|1969.1|1967.9|1967.1|1965.9|176
1674576300000|2023-01-24 16:05:00|1968.6|1967.4|1967.6|1966.4|1969.1|1967.9|1967.1|1965.9|79
1674576600000|2023-01-24 16:10:00|1967.3|1966.1|1966.6|1965.4|1967.6|1966.4|1966.1|1964.9|87
1674576900000|2023-01-24 16:15:00|1966.8|1965.6|1966.1|1964.9|1967.1|1965.9|1965.6|1964.4|112
1674577200000|2023-01-24 16:20:00|1966.6|1965.4|1967.1|1965.9|1967.6|1966.4|1966.1|1964.9|89
1674577500000|2023-01-24 16:25:00|1966.8|1965.6|1968.6|1967.4|1968.6|1967.4|1966.6|1965.4|85
1674577800000|2023-01-24 16:30:00|1968.1|1966.9|1966.6|1965.4|1968.1|1966.9|1966.1|1964.9|124
1674578100000|2023-01-24 16:35:00|1966.3|1965.1|1968.3|1967.1|1968.3|1967.1|1966.1|1964.9|90
1674578400000|2023-01-24 16:40:00|1968.1|1966.9|1968.1|1966.9|1968.6|1967.4|1967.1|1965.9|72
1674578700000|2023-01-24 16:45:00|1967.6|1966.4|1968.6|1967.4|1968.6|1967.4|1967.6|1966.4|37
1674579000000|2023-01-24 16:50:00|1969.1|1967.9|1968.1|1966.9|1969.1|1967.9|1968.1|1966.9|38
1674579300000|2023-01-24 16:55:00|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|1968.1|1966.9|25
1674579600000|2023-01-24 17:00:00|1968.3|1967.1|1967.6|1966.4|1968.3|1967.1|1966.1|1964.9|76
1674579900000|2023-01-24 17:05:00|1967.8|1966.6|1969.1|1967.9|1969.1|1967.9|1967.6|1966.4|39
1674580200000|2023-01-24 17:10:00|1968.8|1967.6|1970.6|1969.4|1970.6|1969.4|1968.6|1967.4|105
1674580500000|2023-01-24 17:15:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1969.6|1968.4|68
1674580800000|2023-01-24 17:20:00|1970.1|1968.9|1969.6|1968.4|1970.6|1969.4|1969.6|1968.4|34
1674581100000|2023-01-24 17:25:00|1969.3|1968.1|1969.6|1968.4|1969.6|1968.4|1968.6|1967.4|43
1674581400000|2023-01-24 17:30:00|1969.3|1968.1|1969.1|1967.9|1969.6|1968.4|1968.6|1967.4|53
1674581700000|2023-01-24 17:35:00|1968.8|1967.6|1968.6|1967.4|1969.6|1968.4|1968.1|1966.9|64
1674582000000|2023-01-24 17:40:00|1968.1|1966.9|1968.6|1967.4|1968.6|1967.4|1967.8|1966.6|24
1674582300000|2023-01-24 17:45:00|1968.1|1966.9|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|49
1674582600000|2023-01-24 17:50:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1968.1|1966.9|46
1674582900000|2023-01-24 17:55:00|1968.8|1967.6|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|19
1674583200000|2023-01-24 18:00:00|1968.1|1966.9|1968.1|1966.9|1969.1|1967.9|1967.6|1966.4|72
1674583500000|2023-01-24 18:05:00|1967.8|1966.6|1968.3|1967.1|1968.6|1967.4|1967.6|1966.4|37
1674583800000|2023-01-24 18:10:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|42
1674584100000|2023-01-24 18:15:00|1968.1|1966.9|1969.6|1968.4|1969.6|1968.4|1968.1|1966.9|53
1674584400000|2023-01-24 18:20:00|1969.3|1968.1|1968.6|1967.4|1969.6|1968.4|1968.1|1966.9|16
1674584700000|2023-01-24 18:25:00|1968.3|1967.1|1968.6|1967.4|1968.6|1967.4|1967.6|1966.4|21
1674585000000|2023-01-24 18:30:00|1968.3|1967.1|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|21
1674585300000|2023-01-24 18:35:00|1968.3|1967.1|1968.6|1967.4|1968.6|1967.4|1968.1|1966.9|16
1674585600000|2023-01-24 18:40:00|1968.8|1967.6|1969.6|1968.4|1969.8|1968.6|1968.6|1967.4|26
1674585900000|2023-01-24 18:45:00|1969.8|1968.6|1969.6|1968.4|1970.1|1968.9|1969.6|1968.4|25
1674586200000|2023-01-24 18:50:00|1969.3|1968.1|1969.6|1968.4|1969.6|1968.4|1969.1|1967.9|73
1674586500000|2023-01-24 18:55:00|1970.1|1968.9|1969.6|1968.4|1970.1|1968.9|1969.1|1967.9|61
1674586800000|2023-01-24 19:00:00|1969.1|1967.9|1967.6|1966.4|1969.1|1967.9|1967.1|1965.9|48
1674587100000|2023-01-24 19:05:00|1967.3|1966.1|1968.6|1967.4|1968.6|1967.4|1967.1|1965.9|46
1674587400000|2023-01-24 19:10:00|1969.1|1967.9|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|36
1674587700000|2023-01-24 19:15:00|1968.8|1967.6|1968.1|1966.9|1969.1|1967.9|1968.1|1966.9|29
1674588000000|2023-01-24 19:20:00|1968.6|1967.4|1968.1|1966.9|1968.6|1967.4|1967.6|1966.4|30
1674588300000|2023-01-24 19:25:00|1968.3|1967.1|1969.1|1967.9|1969.1|1967.9|1968.1|1966.9|39
1674588600000|2023-01-24 19:30:00|1969.6|1968.4|1969.1|1967.9|1970.1|1968.9|1969.1|1967.9|29
1674588900000|2023-01-24 19:35:00|1969.3|1968.1|1969.6|1968.4|1970.1|1968.9|1969.1|1967.9|53
1674589200000|2023-01-24 19:40:00|1969.1|1967.9|1969.6|1968.4|1969.6|1968.4|1969.1|1967.9|40
1674589500000|2023-01-24 19:45:00|1970.1|1968.9|1969.1|1967.9|1970.1|1968.9|1969.1|1967.9|41
1674589800000|2023-01-24 19:50:00|1968.6|1967.4|1970.1|1968.9|1970.1|1968.9|1968.6|1967.4|38
1674590100000|2023-01-24 19:55:00|1970.6|1969.4|1970.6|1969.4|1971.1|1969.9|1970.1|1968.9|87
1674590400000|2023-01-24 20:00:00|1970.1|1968.9|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|71
1674590700000|2023-01-24 20:05:00|1969.6|1968.4|1969.1|1967.9|1969.6|1968.4|1969.1|1967.9|23
1674591000000|2023-01-24 20:10:00|1969.6|1968.4|1968.6|1967.4|1969.6|1968.4|1968.6|1967.4|46
1674591300000|2023-01-24 20:15:00|1968.8|1967.6|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|32
1674591600000|2023-01-24 20:20:00|1969.3|1968.1|1969.6|1968.4|1969.6|1968.4|1969.1|1967.9|20
1674591900000|2023-01-24 20:25:00|1969.3|1968.1|1969.1|1967.9|1969.6|1968.4|1968.8|1967.6|37
1674592200000|2023-01-24 20:30:00|1969.3|1968.1|1967.3|1966.1|1969.6|1968.4|1967.1|1965.9|58
1674592500000|2023-01-24 20:35:00|1967.1|1965.9|1967.6|1966.4|1968.1|1966.9|1967.1|1965.9|47
1674592800000|2023-01-24 20:40:00|1967.3|1966.1|1967.1|1965.9|1967.3|1966.1|1966.1|1964.9|41
1674593100000|2023-01-24 20:45:00|1966.8|1965.6|1966.6|1965.4|1966.8|1965.6|1966.1|1964.9|31
1674593400000|2023-01-24 20:50:00|1966.8|1965.6|1968.2|1966.2|1968.2|1966.9|1966.6|1965.4|47
1674593700000|2023-01-24 20:55:00|1968.4|1966.4|1968.4|1966.4|1969.6|1967.6|1968.2|1966.2|0
1674594000000|2023-01-24 21:00:00|1968.2|1966.2|1971.8|1969.8|1972.8|1970.8|1967.6|1965.6|11
1674594300000|2023-01-24 21:05:00|1971.7|1969.7|1971.4|1969.4|1972.2|1970.2|1970.5|1968.5|0
1674594600000|2023-01-24 21:10:00|1971.2|1969.2|1970.2|1968.2|1971.9|1969.9|1969.9|1967.9|0
1674594900000|2023-01-24 21:15:00|1970.3|1968.3|1970.5|1968.5|1970.7|1968.7|1970.2|1968.2|0
1674595200000|2023-01-24 21:20:00|1970.6|1968.6|1970.3|1968.3|1970.9|1968.9|1970.2|1968.2|0
1674595500000|2023-01-24 21:25:00|1970.2|1968.2|1969.7|1967.7|1970.3|1968.3|1969.5|1967.5|0
1674595800000|2023-01-24 21:30:00|1969.9|1967.9|1970.2|1968.2|1970.2|1968.2|1969.8|1967.8|0
1674596100000|2023-01-24 21:35:00|1970.3|1968.3|1970.4|1968.4|1970.4|1968.4|1970.3|1968.3|0
1674596400000|2023-01-24 21:40:00|1970.3|1968.3|1970.4|1968.4|1970.4|1968.4|1970.3|1968.3|0
1674596700000|2023-01-24 21:45:00|1970.3|1968.3|1970.2|1968.2|1970.6|1968.6|1970.2|1968.2|0
1674597000000|2023-01-24 21:50:00|1970.3|1968.3|1970.1|1968.1|1970.3|1968.3|1969.9|1967.9|0
1674597300000|2023-01-24 21:55:00|1970|1968|1970.3|1968.3|1970.3|1968.3|1969.9|1967.9|0
1674597600000|2023-01-24 22:00:00|1970.2|1968.2|1970.2|1968.2|1970.3|1968.3|1970.2|1968.2|0
1674597900000|2023-01-24 22:05:00|1970.3|1968.3|1970.2|1968.2|1970.3|1968.3|1970.1|1968.1|0
1674598200000|2023-01-24 22:10:00|1970.3|1968.3|1970.2|1968.2|1970.4|1968.4|1970|1968|0
1674598500000|2023-01-24 22:15:00|1970.3|1968.3|1970.3|1968.3|1970.4|1968.4|1970.3|1968.3|0
1674598800000|2023-01-24 22:20:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.3|1968.3|0
1674599100000|2023-01-24 22:25:00|1970.2|1968.2|1970.3|1968.3|1970.3|1968.3|1970.2|1968.2|0
1674599400000|2023-01-24 22:30:00|1970.2|1968.2|1970.1|1968.1|1970.2|1968.2|1970.1|1968.1|0
1674599700000|2023-01-24 22:35:00|1970.2|1968.2|1970.3|1968.3|1970.3|1968.3|1970.2|1968.2|0
1674600000000|2023-01-24 22:40:00|1970.2|1968.2|1970.2|1968.2|1970.2|1968.2|1970.2|1968.2|0
1674600300000|2023-01-24 22:45:00|1970.3|1968.3|1969.9|1967.9|1970.3|1968.3|1969.8|1967.8|0
1674600600000|2023-01-24 22:50:00|1969.8|1967.8|1969.6|1967.6|1969.9|1967.9|1969.4|1967.4|0
1674600900000|2023-01-24 22:55:00|1969.7|1967.7|1969.8|1967.8|1970.3|1968.3|1969.7|1967.7|0
1674601200000|2023-01-24 23:00:00|1970.2|1968.2|1968.6|1966.6|1970.6|1968.6|1968.4|1966.4|0
1674601500000|2023-01-24 23:05:00|1968.7|1966.7|1967.1|1965.1|1968.7|1966.7|1967.1|1965.1|0
1674601800000|2023-01-24 23:10:00|1967.3|1965.3|1967.4|1965.4|1967.7|1965.7|1967|1965|0
1674602100000|2023-01-24 23:15:00|1967.6|1965.6|1967.1|1965.1|1967.7|1965.7|1966.8|1964.8|0
1674602400000|2023-01-24 23:20:00|1967.2|1965.2|1965.3|1963.3|1967.3|1965.3|1965.3|1963.3|0
1674602700000|2023-01-24 23:25:00|1965.5|1963.5|1964.7|1962.7|1966|1964|1964.5|1962.5|0
1674603000000|2023-01-24 23:30:00|1964.8|1962.8|1964.1|1962.1|1964.8|1962.8|1963.1|1961.1|0
1674603300000|2023-01-24 23:35:00|1964.3|1962.3|1964.5|1962.5|1965.1|1963.1|1963.8|1961.8|0
1674603600000|2023-01-24 23:40:00|1964.4|1962.4|1964.4|1962.4|1965.1|1963.1|1964.1|1962.1|0
1674603900000|2023-01-24 23:45:00|1964.6|1962.6|1964.6|1963.4|1967.1|1965.9|1964.6|1962.6|670
1674604200000|2023-01-24 23:50:00|1965.1|1963.9|1965.1|1963.9|1965.6|1964.4|1964.6|1963.4|149
1674604500000|2023-01-24 23:55:00|1965.6|1964.4|1967.1|1965.9|1967.1|1965.9|1965.1|1963.9|295
1674604800000|2023-01-25 00:00:00|1966.9|1966.1|1974.9|1974.1|1974.9|1974.1|1966.4|1965.6|2205
1674605100000|2023-01-25 00:05:00|1974.4|1973.6|1973.9|1973.1|1975.9|1975.1|1973.4|1972.6|1326
1674605400000|2023-01-25 00:10:00|1973.4|1972.6|1973.9|1973.1|1973.9|1973.1|1971.9|1971.1|519
1674605700000|2023-01-25 00:15:00|1974.4|1973.6|1972.9|1972.1|1974.4|1973.6|1972.9|1972.1|500
1674606000000|2023-01-25 00:20:00|1973.4|1972.6|1971.9|1971.1|1973.4|1972.6|1971.9|1971.1|237
1674606300000|2023-01-25 00:25:00|1971.4|1970.6|1971.4|1970.6|1971.9|1971.1|1971.4|1970.6|361
1674606600000|2023-01-25 00:30:00|1970.9|1970.1|1973.4|1972.6|1973.4|1972.6|1969.9|1969.1|476
1674606900000|2023-01-25 00:35:00|1972.9|1972.1|1972.9|1972.1|1973.4|1972.6|1972.4|1971.6|246
1674607200000|2023-01-25 00:40:00|1972.4|1971.6|1973.4|1972.6|1973.9|1973.1|1972.4|1971.6|204
1674607500000|2023-01-25 00:45:00|1973.9|1973.1|1974.4|1973.6|1974.4|1973.6|1973.4|1972.6|237
1674607800000|2023-01-25 00:50:00|1973.9|1973.1|1974.4|1973.6|1974.9|1974.1|1973.9|1973.1|303
1674608100000|2023-01-25 00:55:00|1974.9|1974.1|1975.4|1974.6|1976.9|1976.1|1974.9|1974.1|532
1674608400000|2023-01-25 01:00:00|1974.9|1974.1|1975.9|1975.1|1976.9|1976.1|1974.9|1974.1|535
1674608700000|2023-01-25 01:05:00|1975.4|1974.6|1975.4|1974.6|1976.4|1975.6|1974.9|1974.1|329
1674609000000|2023-01-25 01:10:00|1974.9|1974.1|1973.9|1973.1|1975.4|1974.6|1973.9|1973.1|202
1674609300000|2023-01-25 01:15:00|1973.4|1972.6|1974.4|1973.6|1974.4|1973.6|1973.4|1972.6|287
1674609600000|2023-01-25 01:20:00|1973.9|1973.1|1973.4|1972.6|1973.9|1973.1|1973.4|1972.6|64
1674609900000|2023-01-25 01:25:00|1972.9|1972.1|1973.9|1973.1|1973.9|1973.1|1972.9|1972.1|278
1674610200000|2023-01-25 01:30:00|1974.1|1973.3|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|369
1674610500000|2023-01-25 01:35:00|1974.4|1973.6|1974.9|1974.1|1974.9|1974.1|1974.4|1973.6|296
1674610800000|2023-01-25 01:40:00|1975.4|1974.6|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|256
1674611100000|2023-01-25 01:45:00|1975.6|1974.8|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|352
1674611400000|2023-01-25 01:50:00|1976.4|1975.6|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|394
1674611700000|2023-01-25 01:55:00|1975.4|1974.6|1976.4|1975.6|1976.4|1975.6|1975.4|1974.6|317
1674612000000|2023-01-25 02:00:00|1975.9|1975.1|1976.9|1976.1|1976.9|1976.1|1975.9|1975.1|395
1674612300000|2023-01-25 02:05:00|1977.4|1976.6|1976.9|1976.1|1977.4|1976.6|1976.4|1975.6|402
1674612600000|2023-01-25 02:10:00|1977.4|1976.6|1977.4|1976.6|1977.4|1976.6|1976.9|1976.1|441
1674612900000|2023-01-25 02:15:00|1976.9|1976.1|1977.4|1976.6|1977.4|1976.6|1976.9|1976.1|272
1674613200000|2023-01-25 02:20:00|1977.9|1977.1|1976.9|1976.1|1977.9|1977.1|1976.9|1976.1|459
1674613500000|2023-01-25 02:25:00|1977.4|1976.6|1977.4|1976.6|1977.4|1976.6|1976.9|1976.1|175
1674613800000|2023-01-25 02:30:00|1977.1|1976.3|1978.4|1977.6|1978.4|1977.6|1976.9|1976.1|215
1674614100000|2023-01-25 02:35:00|1977.9|1977.1|1978.9|1978.1|1978.9|1978.1|1977.9|1977.1|213
1674614400000|2023-01-25 02:40:00|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|1977.9|1977.1|132
1674614700000|2023-01-25 02:45:00|1977.9|1977.1|1977.9|1977.1|1978.4|1977.6|1977.9|1977.1|80
1674615000000|2023-01-25 02:50:00|1978.1|1977.3|1977.9|1977.1|1978.4|1977.6|1977.9|1977.1|130
1674615300000|2023-01-25 02:55:00|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|37
1674615600000|2023-01-25 03:00:00|1978.1|1977.3|1977.9|1977.1|1978.4|1977.6|1977.9|1977.1|86
1674615900000|2023-01-25 03:05:00|1977.4|1976.6|1977.9|1977.1|1977.9|1977.1|1977.4|1976.6|105
1674616200000|2023-01-25 03:10:00|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|94
1674616500000|2023-01-25 03:15:00|1978.9|1978.1|1978.9|1978.1|1979.1|1978.3|1978.9|1978.1|224
1674616800000|2023-01-25 03:20:00|1979.4|1978.6|1979.4|1978.6|1979.4|1978.6|1979.4|1978.6|30
1674617100000|2023-01-25 03:25:00|1978.9|1978.1|1979.4|1978.6|1979.4|1978.6|1978.9|1978.1|197
1674617400000|2023-01-25 03:30:00|1978.9|1978.1|1982.9|1982.1|1983.9|1983.1|1978.9|1978.1|2020
1674617700000|2023-01-25 03:35:00|1983.4|1982.6|1983.2|1982.4|1984.4|1983.6|1982.4|1981.6|823
1674618000000|2023-01-25 03:40:00|1982.9|1982.1|1983.9|1983.1|1983.9|1983.1|1982.9|1982.1|653
1674618300000|2023-01-25 03:45:00|1983.4|1982.6|1983.4|1982.6|1983.9|1983.1|1983.4|1982.6|295
1674618600000|2023-01-25 03:50:00|1982.9|1982.1|1982.9|1982.1|1983.4|1982.6|1982.4|1981.6|418
1674618900000|2023-01-25 03:55:00|1983.4|1982.6|1983.9|1983.1|1983.9|1983.1|1982.9|1982.1|255
1674619200000|2023-01-25 04:00:00|1984.2|1983.4|1982.9|1982.1|1984.4|1983.6|1982.4|1981.6|450
1674619500000|2023-01-25 04:05:00|1982.4|1981.6|1981.9|1981.1|1982.9|1982.1|1981.9|1981.1|159
1674619800000|2023-01-25 04:10:00|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|146
1674620100000|2023-01-25 04:15:00|1981.2|1980.4|1980.9|1980.1|1981.2|1980.4|1980.9|1980.1|235
1674620400000|2023-01-25 04:20:00|1981.4|1980.6|1980.9|1980.1|1981.4|1980.6|1980.9|1980.1|391
1674620700000|2023-01-25 04:25:00|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|125
1674621000000|2023-01-25 04:30:00|1981.2|1980.4|1980.9|1980.1|1981.4|1980.6|1980.4|1979.6|389
1674621300000|2023-01-25 04:35:00|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|1980.9|1980.1|310
1674621600000|2023-01-25 04:40:00|1981.9|1981.1|1981.9|1981.1|1981.9|1981.1|1981.9|1981.1|70
1674621900000|2023-01-25 04:45:00|1982.4|1981.6|1982.4|1981.6|1982.4|1981.6|1982.4|1981.6|169
1674622200000|2023-01-25 04:50:00|||||||||170
1674622500000|2023-01-25 04:55:00|1981.9|1981.1|1981.4|1980.6|1981.9|1981.1|1981.4|1980.6|265
1674622800000|2023-01-25 05:00:00|1981.9|1981.1|1982.4|1981.6|1982.4|1981.6|1981.9|1981.1|651
1674623100000|2023-01-25 05:05:00|1982.9|1982.1|1982.9|1982.1|1983.4|1982.6|1982.9|1982.1|718
1674623400000|2023-01-25 05:10:00|1982.4|1981.6|1982.9|1982.1|1982.9|1982.1|1982.4|1981.6|585
1674623700000|2023-01-25 05:15:00|||||||||245
1674624000000|2023-01-25 05:20:00|||||||||164
1674624300000|2023-01-25 05:25:00|||||||||97
1674624600000|2023-01-25 05:30:00|1982.4|1981.6|1980.9|1980.1|1982.4|1981.6|1980.4|1979.6|903
1674624900000|2023-01-25 05:35:00|1980.4|1979.6|1980.9|1980.1|1981.4|1980.6|1980.4|1979.6|983
1674625200000|2023-01-25 05:40:00|1981.4|1980.6|1981.4|1980.6|1981.9|1981.1|1981.4|1980.6|614
1674625500000|2023-01-25 05:45:00|1981.9|1981.1|1981.9|1981.1|1981.9|1981.1|1981.4|1980.6|595
1674625800000|2023-01-25 05:50:00|1982.4|1981.6|1981.9|1981.1|1982.4|1981.6|1981.9|1981.1|984
1674626100000|2023-01-25 05:55:00|1982.4|1981.6|1980.4|1979.6|1982.4|1981.6|1980.4|1979.6|3047
1674626400000|2023-01-25 06:00:00|1979.9|1979.1|1982.4|1981.6|1982.9|1982.1|1979.9|1979.1|2664
1674626700000|2023-01-25 06:05:00|1982.7|1981.9|1982.4|1980.4|1983.4|1982.6|1981.4|1980.3|1153
1674627000000|2023-01-25 06:10:00|1982.5|1980.5|1980.5|1978.5|1983|1981|1980.2|1978.2|9
1674627300000|2023-01-25 06:15:00|1980.7|1978.7|1980.5|1978.5|1981.2|1979.2|1980.5|1978.5|608
1674627600000|2023-01-25 06:20:00|1980.8|1978.8|1981.1|1979.1|1981.2|1979.2|1980.8|1978.8|0
1674627900000|2023-01-25 06:25:00|1981.3|1979.3|1981.8|1979.8|1981.9|1979.9|1981.1|1979.1|0
1674628200000|2023-01-25 06:30:00|1981.9|1979.9|1981.6|1979.6|1981.9|1979.9|1981.5|1979.5|0
1674628500000|2023-01-25 06:35:00|1981.7|1979.7|1982.2|1980.2|1982.3|1980.3|1981.6|1979.6|0
1674628800000|2023-01-25 06:40:00|1982.1|1980.1|1982.6|1980.6|1982.6|1980.6|1982.1|1980.1|0
1674629100000|2023-01-25 06:45:00|1982.4|1980.4|1982.4|1980.4|1982.6|1980.6|1982.4|1980.4|0
1674629400000|2023-01-25 06:50:00|1982.2|1980.2|1982.5|1980.5|1982.9|1980.9|1982.2|1980.2|0
1674629700000|2023-01-25 06:55:00|1982.7|1980.7|1982.8|1980.8|1982.9|1980.9|1982.7|1980.7|0
1674630000000|2023-01-25 07:00:00|1983|1981|1982.8|1980.8|1983.1|1981.1|1982.4|1980.4|0
1674630300000|2023-01-25 07:05:00|1983|1981|1983.4|1981.4|1983.4|1981.4|1982.8|1980.8|0
1674630600000|2023-01-25 07:10:00|1983.1|1981.1|1983.4|1981.4|1983.6|1981.6|1983.1|1981.1|0
1674630900000|2023-01-25 07:15:00|1983.7|1981.7|1984.3|1982.3|1984.5|1982.5|1983.7|1981.7|0
1674631200000|2023-01-25 07:20:00|1984.2|1982.2|1984.2|1982.2|1984.6|1982.6|1984.2|1982.2|0
1674631500000|2023-01-25 07:25:00|1984.3|1982.3|1983.6|1981.6|1984.3|1982.3|1983.6|1981.6|0
1674631800000|2023-01-25 07:30:00|1983.8|1981.8|1983.1|1981.9|1984.1|1982.9|1983.1|1981.6|271
1674632100000|2023-01-25 07:35:00|1983.6|1982.4|1982.6|1981.4|1984.1|1982.9|1982.6|1981.4|223
1674632400000|2023-01-25 07:40:00|1982.1|1980.9|1981.6|1980.4|1982.1|1980.9|1981.6|1980.4|45
1674632700000|2023-01-25 07:45:00|1982.1|1980.9|1981.6|1980.4|1982.1|1980.9|1981.6|1980.4|154
1674633000000|2023-01-25 07:50:00|1982.1|1980.9|1982.6|1981.4|1982.6|1981.4|1982.1|1980.9|123
1674633300000|2023-01-25 07:55:00|1982.1|1980.9|1983.1|1981.9|1983.1|1981.9|1982.1|1980.9|91
1674633600000|2023-01-25 08:00:00|1983.4|1982.2|1984.1|1982.9|1984.1|1982.9|1983.1|1981.9|102
1674633900000|2023-01-25 08:05:00|1984.6|1983.4|1983.1|1981.9|1984.6|1983.4|1983.1|1981.9|166
1674634200000|2023-01-25 08:10:00|1983.6|1982.4|1979.6|1978.4|1983.6|1982.4|1979.4|1978.2|129
1674634500000|2023-01-25 08:15:00|1979.1|1977.9|1978.1|1976.9|1979.6|1978.4|1978.1|1976.9|139
1674634800000|2023-01-25 08:20:00|1978.4|1977.2|1978.1|1976.9|1979.1|1977.9|1978.1|1976.9|236
1674635100000|2023-01-25 08:25:00|1978.4|1977.2|1977.1|1975.9|1978.6|1977.4|1977.1|1975.9|131
1674635400000|2023-01-25 08:30:00|1977.6|1976.4|1978.4|1977.2|1978.6|1977.4|1977.1|1975.9|129
1674635700000|2023-01-25 08:35:00|1978.1|1976.9|1978.1|1976.9|1978.6|1977.4|1978.1|1976.9|45
1674636000000|2023-01-25 08:40:00|1977.6|1976.4|1978.1|1976.9|1978.1|1976.9|1977.6|1976.4|58
1674636300000|2023-01-25 08:45:00|1977.6|1976.4|1978.6|1977.4|1978.6|1977.4|1977.6|1976.4|39
1674636600000|2023-01-25 08:50:00|1978.9|1977.7|1977.9|1976.7|1979.1|1977.9|1977.6|1976.4|72
1674636900000|2023-01-25 08:55:00|1978.1|1976.9|1977.6|1976.4|1978.1|1976.9|1977.6|1976.4|38
1674637200000|2023-01-25 09:00:00|1977.4|1976.2|1977.1|1975.9|1977.6|1976.4|1977.1|1975.9|73
1674637500000|2023-01-25 09:05:00|1976.6|1975.4|1976.6|1975.4|1978.1|1976.9|1976.1|1974.9|418
1674637800000|2023-01-25 09:10:00|1976.1|1974.9|1976.1|1974.9|1976.6|1975.4|1976.1|1974.9|125
1674638100000|2023-01-25 09:15:00|1976.4|1975.2|1975.1|1973.9|1976.4|1975.2|1975.1|1973.9|185
1674638400000|2023-01-25 09:20:00|1975.6|1974.4|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|130
1674638700000|2023-01-25 09:25:00|1974.9|1973.7|1975.6|1974.4|1975.6|1974.4|1974.9|1973.7|52
1674639000000|2023-01-25 09:30:00|1975.1|1973.9|1974.6|1973.4|1975.6|1974.4|1974.6|1973.4|67
1674639300000|2023-01-25 09:35:00|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|41
1674639600000|2023-01-25 09:40:00|1975.6|1974.4|1974.6|1973.4|1975.6|1974.4|1974.1|1972.9|103
1674639900000|2023-01-25 09:45:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1973.6|1972.4|27
1674640200000|2023-01-25 09:50:00|1973.6|1972.4|1972.6|1971.4|1973.6|1972.4|1972.6|1971.4|127
1674640500000|2023-01-25 09:55:00|1972.1|1970.9|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|116
1674640800000|2023-01-25 10:00:00|1971.9|1970.7|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|63
1674641100000|2023-01-25 10:05:00|1972.4|1971.2|1971.1|1969.9|1972.6|1971.4|1969.6|1968.4|136
1674641400000|2023-01-25 10:10:00|1971.4|1970.2|1970.6|1969.4|1971.6|1970.4|1970.6|1969.4|154
1674641700000|2023-01-25 10:15:00|1971.1|1969.9|1970.4|1969.2|1971.1|1969.9|1970.1|1968.9|91
1674642000000|2023-01-25 10:20:00|1970.1|1968.9|1970.6|1969.4|1970.9|1969.7|1970.1|1968.9|38
1674642300000|2023-01-25 10:25:00|1971.1|1969.9|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|50
1674642600000|2023-01-25 10:30:00|1972.4|1971.2|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|31
1674642900000|2023-01-25 10:35:00|1972.6|1971.4|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|19
1674643200000|2023-01-25 10:40:00|1972.9|1971.7|1972.6|1971.4|1973.1|1971.9|1972.6|1971.4|21
1674643500000|2023-01-25 10:45:00|1972.9|1971.7|1973.1|1971.9|1973.6|1972.4|1972.6|1971.4|55
1674643800000|2023-01-25 10:50:00|1972.6|1971.4|1973.6|1972.4|1973.6|1972.4|1972.6|1971.4|34
1674644100000|2023-01-25 10:55:00|1973.1|1971.9|1973.6|1972.4|1973.9|1972.7|1973.1|1971.9|28
1674644400000|2023-01-25 11:00:00|1974.1|1972.9|1972.6|1971.4|1974.1|1972.9|1972.6|1971.4|34
1674644700000|2023-01-25 11:05:00|1973.1|1971.9|1973.6|1972.4|1973.6|1972.4|1972.6|1971.4|22
1674645000000|2023-01-25 11:10:00|1973.1|1971.9|1973.1|1971.9|1973.6|1972.4|1973.1|1971.9|40
1674645300000|2023-01-25 11:15:00|1972.6|1971.4|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|124
1674645600000|2023-01-25 11:20:00|1972.9|1971.7|1973.1|1971.9|1973.6|1972.4|1972.9|1971.7|79
1674645900000|2023-01-25 11:25:00|1973.6|1972.4|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|58
1674646200000|2023-01-25 11:30:00|1973.9|1972.7|1974.1|1972.9|1974.1|1972.9|1973.9|1972.7|13
1674646500000|2023-01-25 11:35:00|1973.9|1972.7|1974.1|1972.9|1974.1|1972.9|1973.6|1972.4|57
1674646800000|2023-01-25 11:40:00|1973.6|1972.4|1973.1|1971.9|1973.6|1972.4|1973.1|1971.9|77
1674647100000|2023-01-25 11:45:00|1973.6|1972.4|1972.6|1971.4|1973.6|1972.4|1972.1|1970.9|71
1674647400000|2023-01-25 11:50:00|1972.1|1970.9|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|22
1674647700000|2023-01-25 11:55:00|1971.6|1970.4|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|95
1674648000000|2023-01-25 12:00:00|1971.6|1970.4|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|43
1674648300000|2023-01-25 12:05:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|83
1674648600000|2023-01-25 12:10:00|1972.1|1970.9|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|39
1674648900000|2023-01-25 12:15:00|1972.1|1970.9|1971.6|1970.4|1972.6|1971.4|1971.1|1969.9|163
1674649500000|2023-01-25 12:25:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|91
1674649800000|2023-01-25 12:30:00|1972.1|1970.9|1971.1|1969.9|1972.1|1970.9|1971.1|1969.9|30
1674650100000|2023-01-25 12:35:00|1971.6|1970.4|1971.6|1970.4|1972.1|1970.9|1971.1|1969.9|70
1674650400000|2023-01-25 12:40:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.1|1969.9|37
1674650700000|2023-01-25 12:45:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|19
1674651000000|2023-01-25 12:50:00|1971.9|1970.7|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|35
1674651300000|2023-01-25 12:55:00|||||||||3
1674651600000|2023-01-25 13:00:00|1971.9|1970.7|1971.1|1969.9|1971.9|1970.7|1971.1|1969.9|81
1674651900000|2023-01-25 13:05:00|1970.6|1969.4|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|56
1674652200000|2023-01-25 13:10:00|1971.4|1970.2|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|26
1674652500000|2023-01-25 13:15:00|1971.6|1970.4|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|27
1674652800000|2023-01-25 13:20:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|73
1674653100000|2023-01-25 13:25:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|23
1674653400000|2023-01-25 13:30:00|1971.1|1969.9|1970.6|1969.4|1971.6|1970.4|1970.6|1969.4|59
1674653700000|2023-01-25 13:35:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1969.6|1968.4|108
1674654000000|2023-01-25 13:40:00|1970.1|1968.9|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|88
1674654300000|2023-01-25 13:45:00|1970.6|1969.4|1969.6|1968.4|1970.6|1969.4|1969.6|1968.4|29
1674654600000|2023-01-25 13:50:00|1970.1|1968.9|1970.1|1968.9|1970.1|1968.9|1970.1|1968.9|15
1674654900000|2023-01-25 13:55:00|1970.6|1969.4|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|103
1674655200000|2023-01-25 14:00:00|||||||||44
1674655500000|2023-01-25 14:05:00|1970.9|1969.7|1971.1|1969.9|1971.1|1969.9|1970.9|1969.7|18
1674655800000|2023-01-25 14:10:00|1970.6|1969.4|1970.6|1969.4|1971.1|1969.9|1970.1|1968.9|90
1674656100000|2023-01-25 14:15:00|1970.4|1969.2|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|36
1674656400000|2023-01-25 14:20:00|1970.1|1968.9|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|143
1674656700000|2023-01-25 14:25:00|1970.9|1969.7|1970.6|1969.4|1970.9|1969.7|1970.1|1968.9|12
1674657000000|2023-01-25 14:30:00|1970.1|1968.9|1970.6|1969.4|1971.1|1969.9|1969.1|1967.9|349
1674657300000|2023-01-25 14:35:00|1971.1|1969.9|1971.6|1970.4|1972.1|1970.9|1970.1|1968.9|176
1674657600000|2023-01-25 14:40:00|1972.1|1970.9|1973.1|1971.9|1973.6|1972.4|1971.6|1970.4|378
1674657900000|2023-01-25 14:45:00|1972.6|1971.4|1971.6|1970.4|1973.1|1971.9|1971.6|1970.4|249
1674658200000|2023-01-25 14:50:00|1971.9|1970.7|1970.1|1968.9|1972.1|1970.9|1969.6|1968.4|275
1674658500000|2023-01-25 14:55:00|1969.9|1968.7|1969.1|1967.9|1971.1|1969.9|1969.1|1967.9|91
1674658800000|2023-01-25 15:00:00|1968.6|1967.4|1968.1|1966.9|1969.6|1968.4|1968.1|1966.9|166
1674659100000|2023-01-25 15:05:00|1967.9|1966.7|1970.4|1969.2|1971.1|1969.9|1967.6|1966.4|190
1674659400000|2023-01-25 15:10:00|1970.6|1969.4|1969.1|1967.9|1970.6|1969.4|1969.1|1967.9|373
1674659700000|2023-01-25 15:15:00|1969.6|1968.4|1968.6|1967.4|1970.1|1968.9|1968.1|1966.9|295
1674660000000|2023-01-25 15:20:00|1968.9|1967.7|1966.6|1965.4|1969.1|1967.9|1966.6|1965.4|346
1674660300000|2023-01-25 15:25:00|1967.1|1965.9|1968.6|1967.4|1968.6|1967.4|1967.1|1965.9|346
1674660600000|2023-01-25 15:30:00|1969.1|1967.9|1968.6|1967.4|1970.6|1969.4|1968.1|1966.9|159
1674660900000|2023-01-25 15:35:00|1968.9|1967.7|1967.6|1966.4|1969.6|1968.4|1967.1|1965.9|130
1674661200000|2023-01-25 15:40:00|1967.1|1965.9|1969.6|1968.4|1969.6|1968.4|1967.1|1965.9|141
1674661500000|2023-01-25 15:45:00|1970.1|1968.9|1971.1|1969.9|1971.6|1970.4|1969.6|1968.4|374
1674661800000|2023-01-25 15:50:00|1970.9|1969.7|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|50
1674662100000|2023-01-25 15:55:00|1971.6|1970.4|1972.6|1971.4|1972.6|1971.4|1971.1|1969.9|92
1674662400000|2023-01-25 16:00:00|1972.1|1970.9|1973.1|1971.9|1973.6|1972.4|1972.1|1970.9|196
1674662700000|2023-01-25 16:05:00|1973.4|1972.2|1973.1|1971.9|1973.6|1972.4|1972.9|1971.7|21
1674663000000|2023-01-25 16:10:00|1973.6|1972.4|1974.9|1973.7|1975.1|1973.9|1973.6|1972.4|138
1674663300000|2023-01-25 16:15:00|1975.1|1973.9|1976.1|1974.9|1976.6|1975.4|1974.1|1972.9|113
1674663600000|2023-01-25 16:20:00|1975.6|1974.4|1975.6|1974.4|1976.9|1975.7|1975.1|1973.9|53
1674663900000|2023-01-25 16:25:00|1976.1|1974.9|1976.1|1974.9|1976.6|1975.4|1975.6|1974.4|85
1674664200000|2023-01-25 16:30:00|1976.6|1975.4|1976.1|1974.9|1976.6|1975.4|1975.1|1973.9|68
1674664500000|2023-01-25 16:35:00|1975.9|1974.7|1977.1|1975.9|1977.1|1975.9|1975.9|1974.7|70
1674664800000|2023-01-25 16:40:00|1976.6|1975.4|1975.1|1973.9|1976.6|1975.4|1974.6|1973.4|76
1674665100000|2023-01-25 16:45:00|1974.6|1973.4|1975.6|1974.4|1975.6|1974.4|1974.6|1973.4|40
1674665400000|2023-01-25 16:50:00|1975.1|1973.9|1978.1|1976.9|1978.6|1977.4|1975.1|1973.9|121
1674665700000|2023-01-25 16:55:00|1978.6|1977.4|1977.1|1975.9|1978.6|1977.4|1977.1|1975.9|57
1674666000000|2023-01-25 17:00:00|1976.6|1975.4|1976.6|1975.4|1977.1|1975.9|1976.4|1975.2|32
1674666300000|2023-01-25 17:05:00|1976.4|1975.2|1977.1|1975.9|1977.6|1976.4|1976.1|1974.9|3
1674666600000|2023-01-25 17:10:00|1976.6|1975.4|1976.6|1975.4|1976.6|1975.4|1976.1|1974.9|56
1674666900000|2023-01-25 17:15:00|1976.9|1975.7|1976.9|1975.7|1977.1|1975.9|1976.6|1975.4|20
1674667200000|2023-01-25 17:20:00|1976.6|1975.4|1976.1|1974.9|1976.6|1975.4|1976.1|1974.9|15
1674667500000|2023-01-25 17:25:00|1975.6|1974.4|1975.9|1974.7|1976.1|1974.9|1975.6|1974.4|23
1674667800000|2023-01-25 17:30:00|1976.1|1974.9|1976.1|1974.9|1976.1|1974.9|1975.6|1974.4|8
1674668100000|2023-01-25 17:35:00|1976.4|1975.2|1977.1|1975.9|1977.6|1976.4|1976.1|1974.9|56
1674668400000|2023-01-25 17:40:00|1977.6|1976.4|1977.6|1976.4|1978.1|1976.9|1977.4|1976.2|29
1674668700000|2023-01-25 17:45:00|1977.4|1976.2|1977.1|1975.9|1977.6|1976.4|1977.1|1975.9|36
1674669000000|2023-01-25 17:50:00|1977.4|1976.2|1977.1|1975.9|1977.9|1976.7|1977.1|1975.9|41
1674669300000|2023-01-25 17:55:00|1977.4|1976.2|1977.6|1976.4|1977.6|1976.4|1977.1|1975.9|37
1674669600000|2023-01-25 18:00:00|1977.1|1975.9|1976.9|1975.7|1978.6|1977.4|1976.6|1975.4|47
1674669900000|2023-01-25 18:05:00|1977.1|1975.9|1977.6|1976.4|1978.1|1976.9|1976.6|1975.4|32
1674670200000|2023-01-25 18:10:00|1977.9|1976.7|1978.6|1977.4|1979.1|1977.9|1977.6|1976.4|43
1674670500000|2023-01-25 18:15:00|1978.9|1977.7|1978.6|1977.4|1979.1|1977.9|1978.6|1977.4|44
1674670800000|2023-01-25 18:20:00|1978.9|1977.7|1978.6|1977.4|1979.6|1978.4|1978.6|1977.4|32
1674671100000|2023-01-25 18:25:00|1979.1|1977.9|1979.6|1978.4|1980.1|1978.9|1979.1|1977.9|21
1674671400000|2023-01-25 18:30:00|1979.9|1978.7|1979.6|1978.4|1980.1|1978.9|1979.1|1977.9|63
1674671700000|2023-01-25 18:35:00|1979.4|1978.2|1979.6|1978.4|1980.1|1978.9|1979.4|1978.2|18
1674672000000|2023-01-25 18:40:00|1980.1|1978.9|1980.1|1978.9|1980.1|1978.9|1979.6|1978.4|31
1674672300000|2023-01-25 18:45:00|1979.9|1978.7|1981.1|1979.9|1981.1|1979.9|1979.9|1978.7|46
1674672600000|2023-01-25 18:50:00|1980.6|1979.4|1980.4|1979.2|1981.1|1979.9|1980.1|1978.9|19
1674672900000|2023-01-25 18:55:00|1980.6|1979.4|1980.6|1979.4|1980.6|1979.4|1980.1|1978.9|11
1674673200000|2023-01-25 19:00:00|1980.1|1978.9|1980.1|1978.9|1980.6|1979.4|1979.6|1978.4|20
1674673500000|2023-01-25 19:05:00|1980.6|1979.4|1980.1|1978.9|1980.6|1979.4|1980.1|1978.9|19
1674673800000|2023-01-25 19:10:00|1980.4|1979.2|1982.1|1980.9|1982.1|1980.9|1980.1|1978.9|105
1674674100000|2023-01-25 19:15:00|1982.6|1981.4|1982.6|1981.4|1983.1|1981.9|1982.1|1980.9|139
1674674400000|2023-01-25 19:20:00|1982.9|1981.7|1982.1|1980.9|1983.1|1981.9|1981.6|1980.4|89
1674674700000|2023-01-25 19:25:00|1981.9|1980.7|1981.6|1980.4|1982.1|1980.9|1980.6|1979.4|91
1674675000000|2023-01-25 19:30:00|1981.4|1980.2|1981.1|1979.9|1982.1|1980.9|1980.9|1979.7|40
1674675300000|2023-01-25 19:35:00|1980.6|1979.4|1981.6|1980.4|1981.6|1980.4|1980.6|1979.4|27
1674675600000|2023-01-25 19:40:00|1981.4|1980.2|1981.6|1980.4|1982.1|1980.9|1981.1|1979.9|22
1674675900000|2023-01-25 19:45:00|1981.1|1979.9|1981.6|1980.4|1982.1|1980.9|1981.1|1979.9|21
1674676200000|2023-01-25 19:50:00|1982.1|1980.9|1981.6|1980.4|1982.1|1980.9|1981.1|1979.9|20
1674676500000|2023-01-25 19:55:00|1981.4|1980.2|1981.6|1980.4|1982.6|1981.4|1981.4|1980.2|12
1674676800000|2023-01-25 20:00:00|1982.1|1980.9|1982.6|1981.4|1983.1|1981.9|1981.6|1980.4|74
1674677100000|2023-01-25 20:05:00|1982.9|1981.7|1983.1|1981.9|1983.6|1982.4|1982.6|1981.4|47
1674677400000|2023-01-25 20:10:00|1983.6|1982.4|1982.4|1981.2|1983.6|1982.4|1981.9|1980.7|101
1674677700000|2023-01-25 20:15:00|1982.6|1981.4|1981.6|1980.4|1982.6|1981.4|1981.6|1980.4|52
1674678000000|2023-01-25 20:20:00|1981.9|1980.7|1981.1|1979.9|1981.9|1980.7|1981.1|1979.9|42
1674678300000|2023-01-25 20:25:00|1981.4|1980.2|1981.6|1980.4|1982.1|1980.9|1981.4|1980.2|3
1674678600000|2023-01-25 20:30:00|1982.1|1980.9|1982.1|1980.9|1982.1|1980.9|1981.6|1980.4|19
1674678900000|2023-01-25 20:35:00|1981.6|1980.4|1982.1|1980.9|1982.6|1981.4|1980.1|1978.9|47
1674679200000|2023-01-25 20:40:00|1982.6|1981.4|1982.1|1980.9|1982.6|1981.4|1982.1|1980.9|58
1674679500000|2023-01-25 20:45:00|1981.9|1980.7|1982.1|1980.9|1982.1|1980.9|1981.9|1980.7|39
1674679800000|2023-01-25 20:50:00|1981.6|1980.4|1980.6|1978.6|1982.1|1980.9|1980.3|1978.3|36
1674680100000|2023-01-25 20:55:00|1980.7|1978.7|1982.2|1980.2|1982.2|1980.2|1980.6|1978.6|0
1674680400000|2023-01-25 21:00:00|1982.3|1980.3|1982.4|1980.4|1982.7|1980.7|1981.8|1979.8|9
1674680700000|2023-01-25 21:05:00|1982.3|1980.3|1982.7|1980.7|1983.8|1981.8|1980.7|1978.7|0
1674681000000|2023-01-25 21:10:00|1982.5|1980.5|1981.3|1979.3|1982.6|1980.6|1980.7|1978.7|0
1674681300000|2023-01-25 21:15:00|1981.4|1979.4|1981.2|1979.2|1981.4|1979.4|1981|1979|0
1674681600000|2023-01-25 21:20:00|1981|1979|1981.3|1979.3|1981.4|1979.4|1980.8|1978.8|0
1674681900000|2023-01-25 21:25:00|1981.4|1979.4|1981.8|1979.8|1981.8|1979.8|1981.1|1979.1|0
1674682200000|2023-01-25 21:30:00|1981.9|1979.9|1981.6|1979.6|1982|1980|1981.6|1979.6|0
1674683100000|2023-01-25 21:45:00|1981.7|1979.7|1981.9|1979.9|1981.9|1979.9|1981.7|1979.7|0
1674683700000|2023-01-25 21:55:00|1982|1980|1982.3|1980.3|1982.6|1980.6|1981.5|1979.5|0
1674684000000|2023-01-25 22:00:00|1982.2|1980.2|1982.4|1980.4|1982.5|1980.5|1982.1|1980.1|0
1674684300000|2023-01-25 22:05:00|1982.3|1980.3|1982.1|1980.1|1982.4|1980.4|1982.1|1980.1|0
1674684900000|2023-01-25 22:15:00|1982|1980|1982|1980|1982|1980|1981.9|1979.9|0
1674685500000|2023-01-25 22:25:00|1981.9|1979.9|1982.1|1980.1|1982.1|1980.1|1981.9|1979.9|0
1674685800000|2023-01-25 22:30:00|1982|1980|1982.1|1980.1|1982.1|1980.1|1982|1980|0
1674686100000|2023-01-25 22:35:00|1982|1980|1982.1|1980.1|1982.1|1980.1|1982|1980|0
1674686400000|2023-01-25 22:40:00|1982.2|1980.2|1982|1980|1982.3|1980.3|1982|1980|0
1674686700000|2023-01-25 22:45:00|1982.1|1980.1|1982.1|1980.1|1982.1|1980.1|1982.1|1980.1|0
1674687000000|2023-01-25 22:50:00|1982.2|1980.2|1982.2|1980.2|1982.3|1980.3|1982.2|1980.2|0
1674687300000|2023-01-25 22:55:00|1982.3|1980.3|1982.4|1980.4|1982.4|1980.4|1982.3|1980.3|0
1674687600000|2023-01-25 23:00:00|1982.7|1980.7|1981.4|1979.4|1982.7|1980.7|1981.4|1979.4|0
1674687900000|2023-01-25 23:05:00|1981.3|1979.3|1981.1|1979.1|1981.9|1979.9|1981.1|1979.1|0
1674688200000|2023-01-25 23:10:00|1981.3|1979.3|1981.6|1979.6|1982|1980|1981.2|1979.2|0
1674688500000|2023-01-25 23:15:00|1981.8|1979.8|1982.7|1980.7|1982.7|1980.7|1981.8|1979.8|0
1674688800000|2023-01-25 23:20:00|1982.8|1980.8|1982.8|1980.8|1983.8|1981.8|1982.8|1980.8|0
1674689100000|2023-01-25 23:25:00|1983.1|1981.1|1982.6|1980.6|1983.3|1981.3|1982.6|1980.6|0
1674689400000|2023-01-25 23:30:00|1982.5|1980.5|1982.2|1980.2|1982.8|1980.8|1981.8|1979.8|0
1674689700000|2023-01-25 23:35:00|1982.3|1980.3|1981.9|1979.9|1982.3|1980.3|1981.3|1979.3|0
1674690000000|2023-01-25 23:40:00|1982|1980|1981.9|1979.9|1982.2|1980.2|1981.6|1979.6|0
1674690300000|2023-01-25 23:45:00|1982.1|1980.1|1982.6|1981.4|1983.1|1981.9|1982|1980|458
1674690600000|2023-01-25 23:50:00|1983.1|1981.9|1984.6|1983.4|1984.6|1983.4|1983.1|1981.9|206
1674690900000|2023-01-25 23:55:00|1984.4|1983.2|1984.1|1982.9|1984.6|1983.4|1983.1|1981.9|331
1674691200000|2023-01-26 00:00:00|1983.9|1983.1|1985.4|1984.6|1988.4|1987.6|1983.9|1983.1|2208
1674691500000|2023-01-26 00:05:00|1985.9|1985.1|1983.9|1983.1|1985.9|1985.1|1983.9|1983.1|808
1674691800000|2023-01-26 00:10:00|1983.4|1982.6|1982.9|1982.1|1984.4|1983.6|1982.9|1982.1|423
1674692100000|2023-01-26 00:15:00|1982.4|1981.6|1984.9|1984.1|1984.9|1984.1|1982.4|1981.6|460
1674692400000|2023-01-26 00:20:00|1984.4|1983.6|1985.9|1985.1|1986.9|1986.1|1984.4|1983.6|376
1674692700000|2023-01-26 00:25:00|1986.4|1985.6|1984.2|1983.4|1986.4|1985.6|1983.9|1983.1|228
1674693000000|2023-01-26 00:30:00|1983.9|1983.1|1981.4|1980.6|1984.9|1984.1|1981.4|1980.6|936
1674693300000|2023-01-26 00:35:00|1981.9|1981.1|1981.9|1981.1|1982.4|1981.6|1980.9|1980.1|503
1674693600000|2023-01-26 00:40:00|1982.4|1981.6|1982.9|1982.1|1983.4|1982.6|1981.9|1981.1|371
1674693900000|2023-01-26 00:45:00|1982.7|1981.9|1982.4|1981.6|1983.4|1982.6|1981.9|1981.1|396
1674694200000|2023-01-26 00:50:00|1982.2|1981.4|1980.9|1980.1|1982.4|1981.6|1979.9|1979.1|385
1674694500000|2023-01-26 00:55:00|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|1979.9|1979.1|145
1674694800000|2023-01-26 01:00:00|1980.9|1980.1|1980.4|1979.6|1980.9|1980.1|1979.9|1979.1|398
1674695100000|2023-01-26 01:05:00|1980.9|1980.1|1980.4|1979.6|1980.9|1980.1|1979.9|1979.1|340
1674695400000|2023-01-26 01:10:00|1980.9|1980.1|1981.4|1980.6|1981.4|1980.6|1980.4|1979.6|456
1674695700000|2023-01-26 01:15:00|1980.9|1980.1|1979.4|1978.6|1980.9|1980.1|1979.4|1978.6|346
1674696000000|2023-01-26 01:20:00|1979.2|1978.4|1979.9|1979.1|1980.4|1979.6|1978.9|1978.1|627
1674696300000|2023-01-26 01:25:00|1979.4|1978.6|1981.4|1980.6|1981.4|1980.6|1978.9|1978.1|751
1674696600000|2023-01-26 01:30:00|1980.9|1980.1|1978.9|1978.1|1981.4|1980.6|1978.9|1978.1|481
1674696900000|2023-01-26 01:35:00|1978.7|1977.9|1977.9|1977.1|1979.4|1978.6|1977.9|1977.1|561
1674697200000|2023-01-26 01:40:00|1977.7|1976.9|1978.4|1977.6|1978.9|1978.1|1977.4|1976.6|661
1674697500000|2023-01-26 01:45:00|1977.9|1977.1|1978.9|1978.1|1979.9|1979.1|1977.9|1977.1|664
1674697800000|2023-01-26 01:50:00|1978.4|1977.6|1977.9|1977.1|1979.4|1978.6|1977.9|1977.1|357
1674698100000|2023-01-26 01:55:00|1978.4|1977.6|1979.4|1978.6|1979.4|1978.6|1977.9|1977.1|462
1674698400000|2023-01-26 02:00:00|1979.2|1978.4|1979.4|1978.6|1979.9|1979.1|1978.9|1978.1|379
1674698700000|2023-01-26 02:05:00|1979.9|1979.1|1978.9|1978.1|1979.9|1979.1|1978.9|1978.1|227
1674699000000|2023-01-26 02:10:00|1978.7|1977.9|1978.4|1977.6|1978.9|1978.1|1978.4|1977.6|152
1674699300000|2023-01-26 02:15:00|1978.9|1978.1|1977.9|1977.1|1978.9|1978.1|1977.9|1977.1|252
1674699600000|2023-01-26 02:20:00|1978.2|1977.4|1977.9|1977.1|1978.4|1977.6|1977.4|1976.6|356
1674699900000|2023-01-26 02:25:00|1977.4|1976.6|1978.4|1977.6|1978.4|1977.6|1977.4|1976.6|378
1674700200000|2023-01-26 02:30:00|1978.9|1978.1|1979.4|1978.6|1979.4|1978.6|1978.9|1978.1|188
1674700500000|2023-01-26 02:35:00|||||||||26
1674700800000|2023-01-26 02:40:00|||||||||34
1674701100000|2023-01-26 02:45:00|1979.9|1979.1|1980.4|1979.6|1980.9|1980.1|1979.9|1979.1|378
1674701400000|2023-01-26 02:50:00|||||||||45
1674701700000|2023-01-26 02:55:00|1980.2|1979.4|1980.4|1979.6|1980.4|1979.6|1979.9|1979.1|257
1674702000000|2023-01-26 03:00:00|||||||||32
1674702300000|2023-01-26 03:05:00|1979.9|1979.1|1979.9|1979.1|1980.2|1979.4|1979.9|1979.1|109
1674702600000|2023-01-26 03:10:00|1979.4|1978.6|1979.4|1978.6|1979.4|1978.6|1978.9|1978.1|146
1674702900000|2023-01-26 03:15:00|1978.9|1978.1|1978.9|1978.1|1979.4|1978.6|1978.9|1978.1|55
1674703200000|2023-01-26 03:20:00|1979.4|1978.6|1979.4|1978.6|1979.4|1978.6|1979.4|1978.6|68
1674703500000|2023-01-26 03:25:00|1979.9|1979.1|1979.4|1978.6|1979.9|1979.1|1978.9|1978.1|170
1674703800000|2023-01-26 03:30:00|1978.9|1978.1|1976.9|1976.1|1978.9|1978.1|1976.9|1976.1|763
1674704100000|2023-01-26 03:35:00|1977.4|1976.6|1977.4|1976.6|1977.4|1976.6|1976.9|1976.1|171
1674704400000|2023-01-26 03:40:00|1976.9|1976.1|1976.4|1975.6|1976.9|1976.1|1976.4|1975.6|233
1674704700000|2023-01-26 03:45:00|1975.9|1975.1|1976.4|1975.6|1976.4|1975.6|1975.9|1975.1|215
1674705000000|2023-01-26 03:50:00|1975.9|1975.1|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|364
1674705300000|2023-01-26 03:55:00|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|250
1674705600000|2023-01-26 04:00:00|1975.9|1975.1|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|491
1674705900000|2023-01-26 04:05:00|||||||||169
1674706200000|2023-01-26 04:10:00|1975.4|1974.6|1975.4|1974.6|1975.9|1975.1|1975.4|1974.6|269
1674706500000|2023-01-26 04:15:00|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|1974.2|1973.4|823
1674706800000|2023-01-26 04:20:00|||||||||214
1674707100000|2023-01-26 04:25:00|1974.7|1973.9|1974.7|1973.9|1974.9|1974.1|1974.7|1973.9|242
1674707400000|2023-01-26 04:30:00|1974.9|1974.1|1975.4|1974.6|1975.4|1974.6|1974.9|1974.1|295
1674707700000|2023-01-26 04:35:00|1975.9|1975.1|1975.9|1975.1|1976.2|1975.4|1975.9|1975.1|285
1674708000000|2023-01-26 04:40:00|||||||||290
1674708300000|2023-01-26 04:45:00|1976.4|1975.6|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|411
1674708600000|2023-01-26 04:50:00|1975.4|1974.6|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|232
1674708900000|2023-01-26 04:55:00|1976.4|1975.6|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|319
1674709200000|2023-01-26 05:00:00|1976.4|1975.6|1977.9|1977.1|1977.9|1977.1|1976.4|1975.6|644
1674709500000|2023-01-26 05:05:00|1978.4|1977.6|1976.9|1976.1|1978.4|1977.6|1976.9|1976.1|745
1674709800000|2023-01-26 05:10:00|1976.4|1975.6|1976.9|1976.1|1976.9|1976.1|1975.4|1974.6|523
1674710100000|2023-01-26 05:15:00|1977.4|1976.6|1977.4|1976.6|1978.4|1977.6|1976.9|1976.1|777
1674710400000|2023-01-26 05:20:00|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|254
1674710700000|2023-01-26 05:25:00|1977.4|1976.6|1977.9|1977.1|1978.4|1977.6|1977.4|1976.6|566
1674711000000|2023-01-26 05:30:00|1977.4|1976.6|1978.4|1977.6|1978.4|1977.6|1977.4|1976.6|388
1674711300000|2023-01-26 05:35:00|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.4|1977.6|447
1674711600000|2023-01-26 05:40:00|||||||||192
1674711900000|2023-01-26 05:45:00|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|1977.9|1977.1|507
1674712200000|2023-01-26 05:50:00|1978.9|1978.1|1978.9|1978.1|1979.4|1978.6|1978.4|1977.6|824
1674712500000|2023-01-26 05:55:00|1979.2|1978.4|1977.9|1977.1|1979.4|1978.6|1977.9|1977.1|3523
1674712800000|2023-01-26 06:00:00|1978.4|1977.6|1981.4|1980.6|1981.4|1980.6|1977.4|1976.6|2866
1674713100000|2023-01-26 06:05:00|1981.9|1981.1|1981.5|1979.5|1981.9|1981.1|1980.4|1979.4|681
1674713400000|2023-01-26 06:10:00|1981.7|1979.7|1982.3|1980.3|1982.6|1980.6|1981.5|1979.5|0
1674713700000|2023-01-26 06:15:00|1982.1|1980.1|1982.1|1980.1|1982.3|1980.3|1981.7|1979.7|318
1674714000000|2023-01-26 06:20:00|1982.2|1980.2|1981.8|1979.8|1982.3|1980.3|1981.6|1979.6|0
1674714300000|2023-01-26 06:25:00|1981.9|1979.9|1981.5|1979.5|1981.9|1979.9|1981.2|1979.2|0
1674714600000|2023-01-26 06:30:00|1981.4|1979.4|1981.1|1979.1|1981.5|1979.5|1981.1|1979.1|0
1674714900000|2023-01-26 06:35:00|1981.3|1979.3|1981.8|1979.8|1981.8|1979.8|1981.3|1979.3|0
1674715200000|2023-01-26 06:40:00|1981.9|1979.9|1981.6|1979.6|1982|1980|1981.6|1979.6|0
1674715500000|2023-01-26 06:45:00|1981.8|1979.8|1981.4|1979.4|1981.8|1979.8|1981.1|1979.1|0
1674715800000|2023-01-26 06:50:00|1981.5|1979.5|1980.8|1978.8|1981.8|1979.8|1980.7|1978.7|0
1674716100000|2023-01-26 06:55:00|1980.7|1978.7|1981.5|1979.5|1981.5|1979.5|1980.7|1978.7|0
1674716400000|2023-01-26 07:00:00|1981.4|1979.4|1981.7|1979.7|1981.7|1979.7|1981|1979|0
1674716700000|2023-01-26 07:05:00|1981.4|1979.4|1981.6|1979.6|1981.6|1979.6|1981|1979|0
1674717000000|2023-01-26 07:10:00|1981.7|1979.7|1981.6|1979.6|1982|1980|1981.6|1979.6|0
1674717300000|2023-01-26 07:15:00|1981.8|1979.8|1981.6|1979.6|1981.8|1979.8|1981.3|1979.3|0
1674717600000|2023-01-26 07:20:00|1981.8|1979.8|1981.2|1979.2|1981.9|1979.9|1981.2|1979.2|0
1674717900000|2023-01-26 07:25:00|1980.9|1978.9|1980.8|1978.8|1981.2|1979.2|1980.6|1978.6|0
1674718200000|2023-01-26 07:30:00|1980.9|1978.9|1980.1|1978.9|1981.6|1980.4|1980.1|1978.3|185
1674718500000|2023-01-26 07:35:00|1980.4|1979.2|1980.6|1979.4|1980.6|1979.4|1980.1|1978.9|78
1674718800000|2023-01-26 07:40:00|1981.1|1979.9|1981.6|1980.4|1981.6|1980.4|1980.6|1979.4|70
1674719100000|2023-01-26 07:45:00|1981.1|1979.9|1980.6|1979.4|1981.6|1980.4|1980.6|1979.4|46
1674719400000|2023-01-26 07:50:00|1981.1|1979.9|1981.6|1980.4|1981.6|1980.4|1981.1|1979.9|66
1674719700000|2023-01-26 07:55:00|1981.1|1979.9|1981.1|1979.9|1981.1|1979.9|1981.1|1979.9|78
1674720000000|2023-01-26 08:00:00|1980.9|1979.7|1981.4|1980.2|1982.1|1980.9|1980.9|1979.7|106
1674720300000|2023-01-26 08:05:00|1981.1|1979.9|1982.1|1980.9|1982.1|1980.9|1981.1|1979.9|46
1674720600000|2023-01-26 08:10:00|1982.4|1981.2|1983.6|1982.4|1983.9|1982.7|1981.6|1980.4|175
1674720900000|2023-01-26 08:15:00|1983.4|1982.2|1985.1|1983.9|1985.1|1983.9|1983.1|1981.9|180
1674721200000|2023-01-26 08:20:00|1984.9|1983.7|1984.6|1983.4|1985.1|1983.9|1984.6|1983.4|82
1674721500000|2023-01-26 08:25:00|1984.4|1983.2|1984.1|1982.9|1984.4|1983.2|1983.6|1982.4|86
1674721800000|2023-01-26 08:30:00|1983.6|1982.4|1983.6|1982.4|1984.1|1982.9|1983.6|1982.4|23
1674722100000|2023-01-26 08:35:00|1983.9|1982.7|1984.1|1982.9|1984.1|1982.9|1983.6|1982.4|115
1674722400000|2023-01-26 08:40:00|1983.6|1982.4|1984.1|1982.9|1984.6|1983.4|1983.6|1982.4|175
1674722700000|2023-01-26 08:45:00|1984.6|1983.4|1984.6|1983.4|1985.1|1983.9|1984.1|1982.9|101
1674723000000|2023-01-26 08:50:00|1984.4|1983.2|1984.1|1982.9|1984.6|1983.4|1984.1|1982.9|40
1674723300000|2023-01-26 08:55:00|1984.6|1983.4|1983.6|1982.4|1984.6|1983.4|1983.6|1982.4|86
1674723600000|2023-01-26 09:00:00|1984.1|1982.9|1983.6|1982.4|1984.1|1982.9|1983.6|1982.4|94
1674723900000|2023-01-26 09:05:00|1984.1|1982.9|1985.1|1983.9|1985.1|1983.9|1984.1|1982.9|85
1674724200000|2023-01-26 09:10:00|1985.4|1984.2|1985.6|1984.4|1985.6|1984.4|1985.1|1983.9|89
1674724500000|2023-01-26 09:15:00|1985.1|1983.9|1985.6|1984.4|1985.6|1984.4|1984.6|1983.4|70
1674724800000|2023-01-26 09:20:00|1985.1|1983.9|1984.1|1982.9|1985.1|1983.9|1983.9|1982.7|47
1674725100000|2023-01-26 09:25:00|1984.6|1983.4|1984.1|1982.9|1985.1|1983.9|1984.1|1982.9|37
1674725400000|2023-01-26 09:30:00|1983.6|1982.4|1982.6|1981.4|1984.1|1982.9|1982.6|1981.4|183
1674725700000|2023-01-26 09:35:00|1982.9|1981.7|1982.6|1981.4|1983.1|1981.9|1982.1|1980.9|50
1674726000000|2023-01-26 09:40:00|1982.1|1980.9|1983.1|1981.9|1983.1|1981.9|1982.1|1980.9|24
1674726300000|2023-01-26 09:45:00|1983.4|1982.2|1983.6|1982.4|1984.1|1982.9|1983.1|1981.9|51
1674726600000|2023-01-26 09:50:00|1983.1|1981.9|1983.6|1982.4|1983.6|1982.4|1983.1|1981.9|57
1674726900000|2023-01-26 09:55:00|1983.1|1981.9|1983.1|1981.9|1983.6|1982.4|1983.1|1981.9|125
1674727200000|2023-01-26 10:00:00|1982.6|1981.4|1983.6|1982.4|1983.6|1982.4|1982.6|1981.4|60
1674727500000|2023-01-26 10:05:00|1983.1|1981.9|1983.1|1981.9|1984.1|1982.9|1982.6|1981.4|102
1674727800000|2023-01-26 10:10:00|1983.6|1982.4|1983.6|1982.4|1983.6|1982.4|1983.1|1981.9|44
1674728100000|2023-01-26 10:15:00|1983.9|1982.7|1983.6|1982.4|1984.1|1982.9|1983.6|1982.4|8
1674728400000|2023-01-26 10:20:00|1984.1|1982.9|1984.1|1982.9|1984.1|1982.9|1983.6|1982.4|22
1674728700000|2023-01-26 10:25:00|1983.9|1982.7|1984.1|1982.9|1984.1|1982.9|1983.6|1982.4|78
1674729000000|2023-01-26 10:30:00|||||||||8
1674729300000|2023-01-26 10:35:00|1984.6|1983.4|1984.6|1983.4|1984.6|1983.4|1984.1|1982.9|160
1674729600000|2023-01-26 10:40:00|1984.1|1982.9|1984.6|1983.4|1984.6|1983.4|1984.1|1982.9|65
1674729900000|2023-01-26 10:45:00|1985.1|1983.9|1985.1|1983.9|1985.1|1983.9|1985.1|1983.9|114
1674730200000|2023-01-26 10:50:00|1984.9|1983.7|1984.6|1983.4|1985.1|1983.9|1984.6|1983.4|64
1674730500000|2023-01-26 10:55:00|1984.9|1983.7|1984.1|1982.9|1984.9|1983.7|1984.1|1982.9|26
1674730800000|2023-01-26 11:00:00|1984.6|1983.4|1984.6|1983.4|1984.9|1983.7|1984.1|1982.9|36
1674731100000|2023-01-26 11:05:00|1984.9|1983.7|1984.1|1982.9|1984.9|1983.7|1984.1|1982.9|8
1674731400000|2023-01-26 11:10:00|1984.6|1983.4|1984.6|1983.4|1984.6|1983.4|1984.1|1982.9|36
1674731700000|2023-01-26 11:15:00|1984.1|1982.9|1984.6|1983.4|1984.6|1983.4|1984.1|1982.9|20
1674732000000|2023-01-26 11:20:00|1984.1|1982.9|1984.1|1982.9|1984.4|1983.2|1984.1|1982.9|31
1674732300000|2023-01-26 11:25:00|1984.6|1983.4|1984.1|1982.9|1984.6|1983.4|1984.1|1982.9|44
1674732600000|2023-01-26 11:30:00|||||||||1
1674732900000|2023-01-26 11:35:00|1983.6|1982.4|1983.6|1982.4|1984.1|1982.9|1983.6|1982.4|64
1674733200000|2023-01-26 11:40:00|||||||||2
1674733500000|2023-01-26 11:45:00|1984.1|1982.9|1983.6|1982.4|1984.1|1982.9|1983.6|1982.4|32
1674733800000|2023-01-26 11:50:00|||||||||11
1674734100000|2023-01-26 11:55:00|1984.1|1982.9|1984.1|1982.9|1984.1|1982.9|1983.6|1982.4|35
1674734400000|2023-01-26 12:00:00|1983.6|1982.4|1984.1|1982.9|1984.1|1982.9|1983.6|1982.4|39
1674734700000|2023-01-26 12:05:00|1984.4|1983.2|1984.1|1982.9|1984.6|1983.4|1984.1|1982.9|87
1674735000000|2023-01-26 12:10:00|1983.6|1982.4|1983.6|1982.4|1983.6|1982.4|1983.6|1982.4|39
1674735300000|2023-01-26 12:15:00|1984.1|1982.9|1983.6|1982.4|1984.1|1982.9|1983.6|1982.4|74
1674735600000|2023-01-26 12:20:00|||||||||22
1674735900000|2023-01-26 12:25:00|1984.1|1982.9|1983.6|1982.4|1984.1|1982.9|1983.6|1982.4|14
1674736200000|2023-01-26 12:30:00|1983.1|1981.9|1984.1|1982.9|1984.6|1983.4|1983.1|1981.9|45
1674736500000|2023-01-26 12:35:00|1984.6|1983.4|1984.6|1983.4|1984.6|1983.4|1984.6|1983.4|78
1674736800000|2023-01-26 12:40:00|1985.1|1983.9|1985.6|1984.4|1985.6|1984.4|1985.1|1983.9|129
1674737100000|2023-01-26 12:45:00|1985.1|1983.9|1985.1|1983.9|1985.6|1984.4|1984.6|1983.4|150
1674737400000|2023-01-26 12:50:00|1985.4|1984.2|1985.6|1984.4|1986.1|1984.9|1985.1|1983.9|76
1674737700000|2023-01-26 12:55:00|1985.1|1983.9|1986.6|1985.4|1986.6|1985.4|1985.1|1983.9|82
1674738000000|2023-01-26 13:00:00|1987.1|1985.9|1986.6|1985.4|1987.1|1985.9|1986.6|1985.4|80
1674738300000|2023-01-26 13:05:00|1986.1|1984.9|1985.6|1984.4|1986.6|1985.4|1985.6|1984.4|72
1674738600000|2023-01-26 13:10:00|1986.1|1984.9|1985.6|1984.4|1986.1|1984.9|1985.6|1984.4|35
1674738900000|2023-01-26 13:15:00|1985.9|1984.7|1985.6|1984.4|1986.1|1984.9|1985.1|1983.9|39
1674739200000|2023-01-26 13:20:00|||||||||13
1674739500000|2023-01-26 13:25:00|1985.9|1984.7|1985.9|1984.7|1986.1|1984.9|1985.6|1984.4|68
1674739800000|2023-01-26 13:30:00|1984.9|1983.7|1985.6|1984.4|1986.4|1985.2|1984.1|1982.9|160
1674740100000|2023-01-26 13:35:00|1985.1|1983.9|1987.1|1985.9|1987.1|1985.9|1985.1|1983.9|102
1674740400000|2023-01-26 13:40:00|1986.9|1985.7|1987.1|1985.9|1987.6|1986.4|1986.6|1985.4|74
1674740700000|2023-01-26 13:45:00|1987.6|1986.4|1986.6|1985.4|1987.6|1986.4|1986.1|1984.9|38
1674741000000|2023-01-26 13:50:00|1986.1|1984.9|1987.6|1986.4|1987.6|1986.4|1986.1|1984.9|44
1674741300000|2023-01-26 13:55:00|1987.1|1985.9|1987.1|1985.9|1987.6|1986.4|1986.6|1985.4|48
1674741600000|2023-01-26 14:00:00|1986.6|1985.4|1987.6|1986.4|1987.6|1986.4|1986.6|1985.4|202
1674741900000|2023-01-26 14:05:00|1988.1|1986.9|1987.6|1986.4|1988.1|1986.9|1987.6|1986.4|92
1674742200000|2023-01-26 14:10:00|1988.1|1986.9|1987.6|1986.4|1988.1|1986.9|1987.1|1985.9|31
1674742500000|2023-01-26 14:15:00|1987.9|1986.7|1989.1|1987.9|1989.1|1987.9|1987.6|1986.4|57
1674742800000|2023-01-26 14:20:00|1989.6|1988.4|1989.6|1988.4|1989.6|1988.4|1989.1|1987.9|72
1674743100000|2023-01-26 14:25:00|1989.1|1987.9|1989.6|1988.4|1989.9|1988.7|1989.1|1987.9|26
1674743400000|2023-01-26 14:30:00|1989.1|1987.9|1987.6|1986.4|1990.6|1989.4|1987.4|1986.2|423
1674743700000|2023-01-26 14:35:00|1988.1|1986.9|1987.1|1985.9|1988.6|1987.4|1986.6|1985.4|189
1674744000000|2023-01-26 14:40:00|1987.6|1986.4|1985.1|1983.9|1987.6|1986.4|1984.6|1983.4|210
1674744300000|2023-01-26 14:45:00|1985.6|1984.4|1983.9|1982.7|1986.1|1984.9|1983.6|1982.4|73
1674744600000|2023-01-26 14:50:00|1984.1|1982.9|1983.1|1981.9|1985.1|1983.9|1982.6|1981.4|87
1674744900000|2023-01-26 14:55:00|1983.4|1982.2|1982.6|1981.4|1983.6|1982.4|1981.6|1980.4|193
1674745200000|2023-01-26 15:00:00|1982.9|1981.7|1983.4|1982.2|1983.6|1982.4|1981.6|1980.4|216
1674745500000|2023-01-26 15:05:00|1983.6|1982.4|1982.1|1980.9|1984.1|1982.9|1981.6|1980.4|251
1674745800000|2023-01-26 15:10:00|1982.4|1981.2|1983.1|1981.9|1984.4|1983.2|1981.6|1980.4|130
1674746100000|2023-01-26 15:15:00|1983.6|1982.4|1984.6|1983.4|1985.1|1983.9|1983.1|1981.9|102
1674746400000|2023-01-26 15:20:00|1984.9|1983.7|1985.6|1984.4|1985.6|1984.4|1984.1|1982.9|184
1674746700000|2023-01-26 15:25:00|1985.1|1983.9|1984.6|1983.4|1985.1|1983.9|1983.6|1982.4|334
1674747000000|2023-01-26 15:30:00|1984.4|1983.2|1985.6|1984.4|1985.6|1984.4|1983.6|1982.4|122
1674747300000|2023-01-26 15:35:00|1985.1|1983.9|1982.6|1981.4|1985.6|1984.4|1982.1|1980.9|248
1674747600000|2023-01-26 15:40:00|1982.1|1980.9|1981.4|1980.2|1983.6|1982.4|1981.1|1979.9|830
1674747900000|2023-01-26 15:45:00|1981.1|1979.9|1982.9|1981.7|1983.1|1981.9|1980.4|1979.2|279
1674748200000|2023-01-26 15:50:00|1982.6|1981.4|1980.1|1978.9|1983.1|1981.9|1979.6|1978.4|120
1674748500000|2023-01-26 15:55:00|1979.6|1978.4|1980.1|1978.9|1980.6|1979.4|1979.1|1977.9|144
1674748800000|2023-01-26 16:00:00|1979.9|1978.7|1981.1|1979.9|1982.1|1980.9|1979.6|1978.4|142
1674749100000|2023-01-26 16:05:00|1981.4|1980.2|1980.6|1979.4|1981.6|1980.4|1980.1|1978.9|136
1674749400000|2023-01-26 16:10:00|1981.1|1979.9|1981.6|1980.4|1981.6|1980.4|1980.1|1978.9|116
1674749700000|2023-01-26 16:15:00|1982.1|1980.9|1982.1|1980.9|1982.6|1981.4|1981.6|1980.4|60
1674750000000|2023-01-26 16:20:00|1981.6|1980.4|1980.6|1979.4|1982.1|1980.9|1980.1|1978.9|45
1674750300000|2023-01-26 16:25:00|1980.4|1979.2|1982.1|1980.9|1982.1|1980.9|1980.1|1978.9|101
1674750600000|2023-01-26 16:30:00|1982.6|1981.4|1983.1|1981.9|1983.1|1981.9|1982.1|1980.9|101
1674750900000|2023-01-26 16:35:00|1983.4|1982.2|1982.6|1981.4|1984.1|1982.9|1982.1|1980.9|130
1674751200000|2023-01-26 16:40:00|1982.4|1981.2|1983.1|1981.9|1983.6|1982.4|1982.1|1980.9|180
1674751500000|2023-01-26 16:45:00|1982.6|1981.4|1983.6|1982.4|1984.1|1982.9|1982.6|1981.4|189
1674751800000|2023-01-26 16:50:00|1983.9|1982.7|1982.6|1981.4|1984.1|1982.9|1982.6|1981.4|271
1674752100000|2023-01-26 16:55:00|1982.1|1980.9|1983.1|1981.9|1983.1|1981.9|1981.6|1980.4|111
1674752400000|2023-01-26 17:00:00|1983.6|1982.4|1984.1|1982.9|1984.6|1983.4|1983.1|1981.9|157
1674752700000|2023-01-26 17:05:00|1983.6|1982.4|1984.6|1983.4|1984.6|1983.4|1983.6|1982.4|219
1674753000000|2023-01-26 17:10:00|1984.4|1983.2|1984.6|1983.4|1985.4|1984.2|1984.1|1982.9|223
1674753300000|2023-01-26 17:15:00|1984.1|1982.9|1984.1|1982.9|1984.6|1983.4|1984.1|1982.9|52
1674753600000|2023-01-26 17:20:00|1984.6|1983.4|1984.6|1983.4|1985.1|1983.9|1984.4|1983.2|93
1674753900000|2023-01-26 17:25:00|1984.1|1982.9|1984.1|1982.9|1984.6|1983.4|1984.1|1982.9|60
1674754200000|2023-01-26 17:30:00|1983.9|1982.7|1984.6|1983.4|1984.6|1983.4|1983.6|1982.4|63
1674754500000|2023-01-26 17:35:00|1984.1|1982.9|1984.6|1983.4|1984.9|1983.7|1984.1|1982.9|84
1674754800000|2023-01-26 17:40:00|1985.1|1983.9|1984.1|1982.9|1985.1|1983.9|1983.6|1982.4|50
1674755100000|2023-01-26 17:45:00|1983.9|1982.7|1983.1|1981.9|1984.1|1982.9|1982.1|1980.9|110
1674755400000|2023-01-26 17:50:00|1983.4|1982.2|1984.1|1982.9|1984.6|1983.4|1983.4|1982.2|48
1674755700000|2023-01-26 17:55:00|1984.4|1983.2|1984.1|1982.9|1984.6|1983.4|1983.6|1982.4|103
1674756000000|2023-01-26 18:00:00|1984.4|1983.2|1983.6|1982.4|1984.6|1983.4|1983.6|1982.4|70
1674756300000|2023-01-26 18:05:00|1983.9|1982.7|1983.1|1981.9|1983.9|1982.7|1982.1|1980.9|12
1674756600000|2023-01-26 18:10:00|1982.9|1981.7|1983.1|1981.9|1983.6|1982.4|1982.6|1981.4|46
1674756900000|2023-01-26 18:15:00|1982.9|1981.7|1982.1|1980.9|1983.1|1981.9|1982.1|1980.9|28
1674757200000|2023-01-26 18:20:00|1982.4|1981.2|1983.6|1982.4|1984.1|1982.9|1982.1|1980.9|18
1674757500000|2023-01-26 18:25:00|1983.9|1982.7|1983.6|1982.4|1984.1|1982.9|1983.1|1981.9|27
1674757800000|2023-01-26 18:30:00|1983.9|1982.7|1983.6|1982.4|1984.6|1983.4|1983.6|1982.4|31
1674758100000|2023-01-26 18:35:00|1984.1|1982.9|1985.1|1983.9|1985.1|1983.9|1983.6|1982.4|23
1674758400000|2023-01-26 18:40:00|1984.6|1983.4|1984.6|1983.4|1985.1|1983.9|1984.4|1983.2|39
1674758700000|2023-01-26 18:45:00|1984.9|1983.7|1984.6|1983.4|1985.1|1983.9|1984.6|1983.4|16
1674759000000|2023-01-26 18:50:00|1984.4|1983.2|1984.1|1982.9|1984.6|1983.4|1984.1|1982.9|22
1674759300000|2023-01-26 18:55:00|1984.6|1983.4|1984.1|1982.9|1984.6|1983.4|1984.1|1982.9|8
1674759600000|2023-01-26 19:00:00|1983.6|1982.4|1984.6|1983.4|1984.6|1983.4|1983.6|1982.4|35
1674759900000|2023-01-26 19:05:00|1985.1|1983.9|1985.6|1984.4|1985.6|1984.4|1984.6|1983.4|63
1674760200000|2023-01-26 19:10:00|1985.4|1984.2|1985.6|1984.4|1986.1|1984.9|1985.1|1983.9|105
1674760500000|2023-01-26 19:15:00|1985.4|1984.2|1985.6|1984.4|1985.6|1984.4|1984.6|1983.4|61
1674760800000|2023-01-26 19:20:00|1986.1|1984.9|1986.1|1984.9|1986.6|1985.4|1985.9|1984.7|56
1674761100000|2023-01-26 19:25:00|1985.6|1984.4|1985.1|1983.9|1985.9|1984.7|1984.6|1983.4|65
1674761400000|2023-01-26 19:30:00|1985.6|1984.4|1985.6|1984.4|1985.6|1984.4|1985.1|1983.9|42
1674761700000|2023-01-26 19:35:00|1985.9|1984.7|1985.6|1984.4|1986.1|1984.9|1985.6|1984.4|63
1674762000000|2023-01-26 19:40:00|1985.9|1984.7|1986.6|1985.4|1986.6|1985.4|1985.9|1984.7|16
1674762300000|2023-01-26 19:45:00|1986.1|1984.9|1986.1|1984.9|1986.1|1984.9|1986.1|1984.9|29
1674762600000|2023-01-26 19:50:00|1985.6|1984.4|1986.1|1984.9|1986.1|1984.9|1985.6|1984.4|79
1674762900000|2023-01-26 19:55:00|1986.4|1985.2|1986.6|1985.4|1987.1|1985.9|1986.1|1984.9|23
1674763200000|2023-01-26 20:00:00|1986.9|1985.7|1987.1|1985.9|1987.1|1985.9|1986.1|1984.9|46
1674763500000|2023-01-26 20:05:00|1986.6|1985.4|1986.6|1985.4|1987.1|1985.9|1986.1|1984.9|16
1674763800000|2023-01-26 20:10:00|1986.4|1985.2|1987.6|1986.4|1987.6|1986.4|1986.4|1985.2|41
1674764100000|2023-01-26 20:15:00|1987.4|1986.2|1988.1|1986.9|1988.1|1986.9|1987.4|1986.2|23
1674764400000|2023-01-26 20:20:00|1987.6|1986.4|1988.1|1986.9|1988.1|1986.9|1987.1|1985.9|28
1674764700000|2023-01-26 20:25:00|1988.6|1987.4|1988.1|1986.9|1988.6|1987.4|1988.1|1986.9|16
1674765000000|2023-01-26 20:30:00|1988.6|1987.4|1988.1|1986.9|1988.9|1987.7|1988.1|1986.9|31
1674765300000|2023-01-26 20:35:00|1988.6|1987.4|1988.6|1987.4|1988.6|1987.4|1988.1|1986.9|30
1674765600000|2023-01-26 20:40:00|1988.1|1986.9|1988.1|1986.9|1988.6|1987.4|1988.1|1986.9|20
1674765900000|2023-01-26 20:45:00|1987.6|1986.4|1988.6|1987.4|1988.6|1987.4|1987.6|1986.4|75
1674766200000|2023-01-26 20:50:00|1988.9|1987.7|1989.2|1987.2|1989.3|1987.9|1988.6|1987.1|59
1674766500000|2023-01-26 20:55:00|1989.3|1987.3|1990.8|1988.8|1990.8|1988.8|1989.2|1987.2|2
1674766800000|2023-01-26 21:00:00|1990.9|1988.9|1990|1988|1990.9|1988.9|1989.8|1987.8|20
1674767100000|2023-01-26 21:05:00|1990.1|1988.1|1990.4|1988.4|1990.5|1988.5|1990|1988|0
1674767400000|2023-01-26 21:10:00|1990.5|1988.5|1989.7|1987.7|1990.6|1988.6|1989.7|1987.7|0
1674767700000|2023-01-26 21:15:00|1989.9|1987.9|1989.7|1987.7|1990|1988|1989.5|1987.5|0
1674768000000|2023-01-26 21:20:00|1989.5|1987.5|1989.7|1987.7|1989.7|1987.7|1989.5|1987.5|0
1674768300000|2023-01-26 21:25:00|1989.5|1987.5|1989.4|1987.4|1989.6|1987.6|1989.4|1987.4|0
1674768600000|2023-01-26 21:30:00|1989.3|1987.3|1989.3|1987.3|1989.4|1987.4|1989.3|1987.3|0
1674768900000|2023-01-26 21:35:00|1989.1|1987.1|1988.9|1986.9|1989.1|1987.1|1988.9|1986.9|0
1674769500000|2023-01-26 21:45:00|1988.7|1986.7|1988.9|1986.9|1988.9|1986.9|1988.7|1986.7|0
1674769800000|2023-01-26 21:50:00|1989|1987|1989|1987|1989|1987|1988.9|1986.9|0
1674770100000|2023-01-26 21:55:00|1988.9|1986.9|1988.8|1986.8|1989.1|1987.1|1988.4|1986.4|0
1674770400000|2023-01-26 22:00:00|1989|1987|1988.8|1986.8|1989|1987|1988.7|1986.7|0
1674770700000|2023-01-26 22:05:00|1988.7|1986.7|1988.7|1986.7|1988.8|1986.8|1988.7|1986.7|0
1674771000000|2023-01-26 22:10:00|1988.8|1986.8|1988.8|1986.8|1988.8|1986.8|1988.8|1986.8|0
1674771300000|2023-01-26 22:15:00|1988.7|1986.7|1988.7|1986.7|1988.8|1986.8|1988.7|1986.7|0
1674771600000|2023-01-26 22:20:00|1988.8|1986.8|1988.8|1986.8|1988.8|1986.8|1988.7|1986.7|0
1674771900000|2023-01-26 22:25:00|1988.9|1986.9|1988.8|1986.8|1989|1987|1988.7|1986.7|0
1674772200000|2023-01-26 22:30:00|1988.7|1986.7|1988.7|1986.7|1988.8|1986.8|1988.7|1986.7|0
1674772500000|2023-01-26 22:35:00|1988.6|1986.6|1988.7|1986.7|1988.7|1986.7|1988.6|1986.6|0
1674772800000|2023-01-26 22:40:00|1988.6|1986.6|1988.4|1986.4|1988.7|1986.7|1988.1|1986.1|0
1674773100000|2023-01-26 22:45:00|1988.5|1986.5|1988|1986|1988.6|1986.6|1987.8|1985.8|0
1674773400000|2023-01-26 22:50:00|1988.1|1986.1|1988.2|1986.2|1988.2|1986.2|1988|1986|0
1674773700000|2023-01-26 22:55:00|1987.9|1985.9|1988|1986|1988.2|1986.2|1987.9|1985.9|0
1674774000000|2023-01-26 23:00:00|1987.8|1985.8|1987.1|1985.1|1987.8|1985.8|1986.5|1984.5|0
1674774300000|2023-01-26 23:05:00|1986.9|1984.9|1987.5|1985.5|1987.7|1985.7|1986.9|1984.9|0
1674774600000|2023-01-26 23:10:00|1987.7|1985.7|1987.5|1985.5|1987.7|1985.7|1987.5|1985.5|0
1674774900000|2023-01-26 23:15:00|1987.6|1985.6|1987.9|1985.9|1988|1986|1987.6|1985.6|0
1674775200000|2023-01-26 23:20:00|1987.8|1985.8|1987.4|1985.4|1987.8|1985.8|1987.2|1985.2|0
1674775500000|2023-01-26 23:25:00|1987.3|1985.3|1986.4|1984.4|1987.4|1985.4|1986.4|1984.4|0
1674775800000|2023-01-26 23:30:00|1986.6|1984.6|1985.2|1983.2|1986.9|1984.9|1983.8|1981.8|0
1674776100000|2023-01-26 23:35:00|1985.3|1983.3|1984.4|1982.4|1985.7|1983.7|1984.4|1982.4|0
1674776400000|2023-01-26 23:40:00|1984.2|1982.2|1984.2|1982.2|1985.1|1983.1|1983.6|1981.6|0
1674776700000|2023-01-26 23:45:00|1984.3|1982.3|1980.6|1979.4|1984.3|1982.4|1980.1|1978.9|742
1674777000000|2023-01-26 23:50:00|1981.1|1979.9|1982.1|1980.9|1982.6|1981.4|1981.1|1979.9|361
1674777300000|2023-01-26 23:55:00|1982.6|1981.4|1982.6|1981.4|1983.6|1982.4|1982.1|1980.9|325
1674777600000|2023-01-27 00:00:00|1982.4|1981.6|1984.9|1984.1|1984.9|1984.1|1981.9|1981.1|1371
1674777900000|2023-01-27 00:05:00|1985.4|1984.6|1980.9|1980.1|1985.9|1985.1|1980.2|1979.4|1134
1674778200000|2023-01-27 00:10:00|1981.4|1980.6|1980.4|1979.6|1982.9|1982.1|1979.9|1979.1|511
1674778500000|2023-01-27 00:15:00|1980.9|1980.1|1983.9|1983.1|1983.9|1983.1|1979.9|1979.1|478
1674778800000|2023-01-27 00:20:00|1983.4|1982.6|1981.9|1981.1|1983.4|1982.6|1981.9|1981.1|530
1674779100000|2023-01-27 00:25:00|1982.4|1981.6|1982.4|1981.6|1982.4|1981.6|1981.4|1980.6|227
1674779400000|2023-01-27 00:30:00|1982.9|1982.1|1983.4|1982.6|1984.4|1983.6|1982.9|1982.1|364
1674779700000|2023-01-27 00:35:00|1982.9|1982.1|1983.4|1982.6|1983.9|1983.1|1982.4|1981.6|391
1674780000000|2023-01-27 00:40:00|1982.9|1982.1|1983.9|1983.1|1983.9|1983.1|1982.9|1982.1|192
1674780300000|2023-01-27 00:45:00|1984.4|1983.6|1984.4|1983.6|1984.9|1984.1|1984.4|1983.6|282
1674780600000|2023-01-27 00:50:00|1983.9|1983.1|1981.9|1981.1|1983.9|1983.1|1981.9|1981.1|500
1674780900000|2023-01-27 00:55:00|1982.4|1981.6|1981.4|1980.6|1982.9|1982.1|1981.4|1980.6|528
1674781200000|2023-01-27 01:00:00|1980.9|1980.1|1979.4|1978.6|1981.2|1980.4|1978.9|1978.1|485
1674781500000|2023-01-27 01:05:00|1978.9|1978.1|1978.4|1977.6|1979.4|1978.6|1977.9|1977.1|290
1674781800000|2023-01-27 01:10:00|1977.9|1977.1|1978.9|1978.1|1979.4|1978.6|1977.4|1976.6|360
1674782100000|2023-01-27 01:15:00|1978.4|1977.6|1978.4|1977.6|1979.4|1978.6|1977.9|1977.1|337
1674782400000|2023-01-27 01:20:00|1978.9|1978.1|1976.9|1976.1|1978.9|1978.1|1976.9|1976.1|328
1674782700000|2023-01-27 01:25:00|1977.2|1976.4|1976.9|1976.1|1977.4|1976.6|1976.7|1975.9|221
1674783000000|2023-01-27 01:30:00|1977.4|1976.6|1977.9|1977.1|1977.9|1977.1|1976.9|1976.1|323
1674783300000|2023-01-27 01:35:00|1977.4|1976.6|1978.4|1977.6|1978.9|1978.1|1977.4|1976.6|277
1674783600000|2023-01-27 01:40:00|1978.9|1978.1|1977.9|1977.1|1979.4|1978.6|1977.9|1977.1|206
1674783900000|2023-01-27 01:45:00|1978.4|1977.6|1978.4|1977.6|1979.4|1978.6|1978.4|1977.6|320
1674784200000|2023-01-27 01:50:00|1978.9|1978.1|1979.9|1979.1|1979.9|1979.1|1978.4|1977.6|246
1674784500000|2023-01-27 01:55:00|1979.4|1978.6|1978.9|1978.1|1979.9|1979.1|1978.9|1978.1|243
1674784800000|2023-01-27 02:00:00|1979.4|1978.6|1980.4|1979.6|1980.4|1979.6|1978.4|1977.6|298
1674785100000|2023-01-27 02:05:00|1980.7|1979.9|1980.4|1979.6|1980.9|1980.1|1979.9|1979.1|231
1674785400000|2023-01-27 02:10:00|1979.9|1979.1|1979.9|1979.1|1980.4|1979.6|1979.9|1979.1|132
1674785700000|2023-01-27 02:15:00|1979.4|1978.6|1979.9|1979.1|1979.9|1979.1|1979.4|1978.6|84
1674786000000|2023-01-27 02:20:00|1979.7|1978.9|1979.9|1979.1|1979.9|1979.1|1979.4|1978.6|194
1674786300000|2023-01-27 02:25:00|1980.4|1979.6|1979.9|1979.1|1980.4|1979.6|1979.9|1979.1|145
1674786600000|2023-01-27 02:30:00|1980.4|1979.6|1980.9|1980.1|1981.4|1980.6|1980.4|1979.6|172
1674786900000|2023-01-27 02:35:00|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|94
1674787200000|2023-01-27 02:40:00|||||||||9
1674787500000|2023-01-27 02:45:00|||||||||15
1674787800000|2023-01-27 02:50:00|||||||||71
1674788100000|2023-01-27 02:55:00|1980.9|1980.1|1980.9|1980.1|1980.9|1980.1|1980.9|1980.1|127
1674788400000|2023-01-27 03:00:00|||||||||7
1674788700000|2023-01-27 03:05:00|||||||||33
1674789000000|2023-01-27 03:10:00|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|45
1674789300000|2023-01-27 03:15:00|1981.9|1981.1|1981.9|1981.1|1981.9|1981.1|1981.9|1981.1|147
1674789600000|2023-01-27 03:20:00|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|1981.4|1980.6|138
1674789900000|2023-01-27 03:25:00|1981.9|1981.1|1981.4|1980.6|1981.9|1981.1|1981.4|1980.6|267
1674790200000|2023-01-27 03:30:00|1981.2|1980.4|1980.9|1980.1|1981.4|1980.6|1980.4|1979.6|354
1674790500000|2023-01-27 03:35:00|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|1979.9|1979.1|453
1674790800000|2023-01-27 03:40:00|1979.9|1979.1|1980.4|1979.6|1980.4|1979.6|1979.9|1979.1|188
1674791100000|2023-01-27 03:45:00|1980.9|1980.1|1980.9|1980.1|1981.4|1980.6|1980.4|1979.6|196
1674791400000|2023-01-27 03:50:00|1980.4|1979.6|1979.9|1979.1|1980.9|1980.1|1979.9|1979.1|178
1674791700000|2023-01-27 03:55:00|1979.4|1978.6|1979.4|1978.6|1979.4|1978.6|1978.9|1978.1|282
1674792000000|2023-01-27 04:00:00|1979.9|1979.1|1980.4|1979.6|1980.4|1979.6|1979.9|1979.1|270
1674792300000|2023-01-27 04:05:00|1980.2|1979.4|1980.4|1979.6|1980.4|1979.6|1979.9|1979.1|232
1674792600000|2023-01-27 04:10:00|1980.9|1980.1|1981.9|1981.1|1981.9|1981.1|1980.9|1980.1|310
1674792900000|2023-01-27 04:15:00|1981.4|1980.6|1982.4|1981.6|1982.4|1981.6|1981.4|1980.6|318
1674793200000|2023-01-27 04:20:00|1981.9|1981.1|1982.4|1981.6|1982.4|1981.6|1981.9|1981.1|235
1674793500000|2023-01-27 04:25:00|1982.9|1982.1|1982.4|1981.6|1982.9|1982.1|1982.4|1981.6|281
1674793800000|2023-01-27 04:30:00|1982.7|1981.9|1983.4|1982.6|1983.4|1982.6|1982.7|1981.9|298
1674794100000|2023-01-27 04:35:00|1983.7|1982.9|1983.9|1983.1|1984.2|1983.4|1983.4|1982.6|459
1674794400000|2023-01-27 04:40:00|1983.4|1982.6|1983.4|1982.6|1983.4|1982.6|1982.9|1982.1|356
1674794700000|2023-01-27 04:45:00|1982.9|1982.1|1982.4|1981.6|1982.9|1982.1|1982.4|1981.6|155
1674795000000|2023-01-27 04:50:00|||||||||102
1674795300000|2023-01-27 04:55:00|1981.9|1981.1|1981.9|1981.1|1981.9|1981.1|1981.9|1981.1|337
1674795600000|2023-01-27 05:00:00|1982.4|1981.6|1983.4|1982.6|1983.4|1982.6|1982.4|1981.6|489
1674795900000|2023-01-27 05:05:00|1982.9|1982.1|1982.9|1982.1|1983.4|1982.6|1982.9|1982.1|253
1674796200000|2023-01-27 05:10:00|1982.4|1981.6|1982.9|1982.1|1982.9|1982.1|1982.4|1981.6|302
1674796500000|2023-01-27 05:15:00|1983.4|1982.6|1982.9|1982.1|1983.4|1982.6|1982.9|1982.1|287
1674796800000|2023-01-27 05:20:00|1982.4|1981.6|1982.4|1981.6|1982.4|1981.6|1981.9|1981.1|530
1674797100000|2023-01-27 05:25:00|1981.9|1981.1|1982.9|1982.1|1982.9|1982.1|1981.9|1981.1|384
1674797400000|2023-01-27 05:30:00|1982.4|1981.6|1982.9|1982.1|1982.9|1982.1|1982.4|1981.6|201
1674797700000|2023-01-27 05:35:00|1983.4|1982.6|1982.9|1982.1|1983.4|1982.6|1982.9|1982.1|327
1674798000000|2023-01-27 05:40:00|1982.4|1981.6|1982.4|1981.6|1982.4|1981.6|1982.4|1981.6|202
1674798300000|2023-01-27 05:45:00|1981.9|1981.1|1982.4|1981.6|1982.4|1981.6|1981.9|1981.1|499
1674798600000|2023-01-27 05:50:00|1982.9|1982.1|1982.9|1982.1|1982.9|1982.1|1982.9|1982.1|334
1674798900000|2023-01-27 05:55:00|1982.4|1981.6|1983.4|1982.6|1983.4|1982.6|1981.9|1981.1|3136
1674799200000|2023-01-27 06:00:00|1983.3|1982.5|1984.3|1983.5|1984.8|1984|1982.3|1981.5|2034
1674799500000|2023-01-27 06:05:00|1983.8|1983|1984.7|1982.7|1984.7|1983.5|1983.3|1982.5|785
1674799800000|2023-01-27 06:10:00|1984.5|1982.5|1983.1|1981.1|1985|1983|1983.1|1981.1|1
1674800100000|2023-01-27 06:15:00|1983.3|1981.3|1984.1|1982.1|1984.1|1982.1|1982.8|1980.8|423
1674800400000|2023-01-27 06:20:00|1983.8|1981.8|1984.1|1982.1|1984.1|1982.1|1983.8|1981.8|0
1674800700000|2023-01-27 06:25:00|1983.9|1981.9|1984.3|1982.3|1984.3|1982.3|1983.8|1981.8|0
1674801000000|2023-01-27 06:30:00|1984.2|1982.2|1984|1982|1984.2|1982.2|1983.8|1981.8|0
1674801300000|2023-01-27 06:35:00|1983.9|1981.9|1983.6|1981.6|1984|1982|1983.6|1981.6|0
1674801600000|2023-01-27 06:40:00|1983.5|1981.5|1983.2|1981.2|1983.6|1981.6|1982.9|1980.9|0
1674801900000|2023-01-27 06:45:00|1983.1|1981.1|1983.5|1981.5|1983.5|1981.5|1983.1|1981.1|0
1674802200000|2023-01-27 06:50:00|1983.6|1981.6|1983.5|1981.5|1983.6|1981.6|1983.5|1981.5|0
1674802500000|2023-01-27 06:55:00|1983.6|1981.6|1983.9|1981.9|1984.1|1982.1|1983.5|1981.5|0
1674802800000|2023-01-27 07:00:00|1983.7|1981.7|1983.6|1981.6|1983.9|1981.9|1983.4|1981.4|0
1674803100000|2023-01-27 07:05:00|1983.5|1981.5|1983.4|1981.4|1983.9|1981.9|1983.2|1981.2|0
1674803400000|2023-01-27 07:10:00|1983.2|1981.2|1983.1|1981.1|1983.4|1981.4|1983.1|1981.1|0
1674803700000|2023-01-27 07:15:00|1983.2|1981.2|1982.4|1980.4|1983.2|1981.2|1982.3|1980.3|0
1674804000000|2023-01-27 07:20:00|1982.7|1980.7|1982.4|1980.4|1982.8|1980.8|1982.4|1980.4|0
1674804300000|2023-01-27 07:25:00|1982.6|1980.6|1982.4|1980.4|1982.7|1980.7|1982.1|1980.1|0
1674804600000|2023-01-27 07:30:00|1983|1981.8|1982.5|1981.3|1983.5|1982.3|1982.5|1981.3|239
1674804900000|2023-01-27 07:35:00|1982|1980.8|1982.5|1981.3|1982.5|1981.3|1982|1980.8|96
1674805200000|2023-01-27 07:40:00|1982|1980.8|1982|1980.8|1982.5|1981.3|1982|1980.8|80
1674805500000|2023-01-27 07:45:00|1982.5|1981.3|1982.5|1981.3|1982.5|1981.3|1982|1980.8|52
1674805800000|2023-01-27 07:50:00|1983|1981.8|1982|1980.8|1983|1981.8|1982|1980.8|49
1674806100000|2023-01-27 07:55:00|1982.5|1981.3|1982|1980.8|1982.5|1981.3|1982|1980.8|10
1674806400000|2023-01-27 08:00:00|1981.5|1980.3|1980.5|1979.3|1982|1980.8|1980|1978.8|200
1674806700000|2023-01-27 08:05:00|1980.2|1979|1980|1978.8|1980.2|1979|1979|1977.8|73
1674807000000|2023-01-27 08:10:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1979.5|1978.3|19
1674807300000|2023-01-27 08:15:00|1980.5|1979.3|1979|1977.8|1980.5|1979.3|1979|1977.8|20
1674807600000|2023-01-27 08:20:00|1979.2|1978|1980|1978.8|1980|1978.8|1979|1977.8|75
1674807900000|2023-01-27 08:25:00|1979.7|1978.5|1980.5|1979.3|1980.5|1979.3|1979.5|1978.3|54
1674808200000|2023-01-27 08:30:00|1980.2|1979|1982|1980.8|1982|1980.8|1980.2|1979|17
1674808500000|2023-01-27 08:35:00|1982.2|1981|1981.5|1980.3|1982.5|1981.3|1981.5|1980.3|29
1674808800000|2023-01-27 08:40:00|1982|1980.8|1981.5|1980.3|1982|1980.8|1981.5|1980.3|17
1674809100000|2023-01-27 08:45:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1981|1979.8|20
1674809400000|2023-01-27 08:50:00|1981.2|1980|1981|1979.8|1982|1980.8|1981|1979.8|19
1674809700000|2023-01-27 08:55:00|1980.7|1979.5|1981|1979.8|1981|1979.8|1980.7|1979.5|26
1674810000000|2023-01-27 09:00:00|||||||||5
1674810300000|2023-01-27 09:05:00|1980.5|1979.3|1981|1979.8|1981|1979.8|1980.5|1979.3|22
1674810600000|2023-01-27 09:10:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1981|1979.8|12
1674810900000|2023-01-27 09:15:00|1980.5|1979.3|1980.5|1979.3|1981|1979.8|1980.5|1979.3|23
1674811200000|2023-01-27 09:20:00|1980.2|1979|1980|1978.8|1980.5|1979.3|1979.5|1978.3|67
1674811500000|2023-01-27 09:25:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979.5|1978.3|12
1674811800000|2023-01-27 09:30:00|1979.7|1978.5|1980|1978.8|1980|1978.8|1979.7|1978.5|12
1674812100000|2023-01-27 09:35:00|1980.2|1979|1980.5|1979.3|1981|1979.8|1980.2|1979|18
1674812400000|2023-01-27 09:40:00|1981|1979.8|1981|1979.8|1981|1979.8|1981|1979.8|4
1674812700000|2023-01-27 09:45:00|1980.5|1979.3|1982|1980.8|1982|1980.8|1980.5|1979.3|39
1674813000000|2023-01-27 09:50:00|||||||||32
1674813300000|2023-01-27 09:55:00|1981.5|1980.3|1982|1980.8|1982|1980.8|1981.5|1980.3|45
1674813600000|2023-01-27 10:00:00|1981.5|1980.3|1982.5|1981.3|1982.5|1981.3|1981.5|1980.3|54
1674813900000|2023-01-27 10:05:00|1982|1980.8|1982|1980.8|1982.5|1981.3|1982|1980.8|108
1674814200000|2023-01-27 10:10:00|1981.5|1980.3|1981.5|1980.3|1982|1980.8|1981.5|1980.3|61
1674814500000|2023-01-27 10:15:00|||||||||12
1674814800000|2023-01-27 10:20:00|1981|1979.8|1981.5|1980.3|1982|1980.8|1981|1979.8|22
1674815100000|2023-01-27 10:25:00|1981.2|1980|1981.5|1980.3|1981.5|1980.3|1981.2|1980|7
1674815400000|2023-01-27 10:30:00|1982|1980.8|1982|1980.8|1982.5|1981.3|1982|1980.8|62
1674816000000|2023-01-27 10:40:00|1982.5|1981.3|1982|1980.8|1982.5|1981.3|1982|1980.8|51
1674816600000|2023-01-27 10:50:00|1982.5|1981.3|1982.5|1981.3|1982.5|1981.3|1982|1980.8|35
1674816900000|2023-01-27 10:55:00|||||||||1
1674817200000|2023-01-27 11:00:00|1983|1981.8|1983|1981.8|1983|1981.8|1983|1981.8|41
1674817500000|2023-01-27 11:05:00|||||||||89
1674817800000|2023-01-27 11:10:00|1982.7|1981.5|1982.5|1981.3|1983|1981.8|1982.5|1981.3|92
1674818100000|2023-01-27 11:15:00|1982.7|1981.5|1983|1981.8|1983|1981.8|1982.5|1981.3|31
1674818400000|2023-01-27 11:20:00|1982.5|1981.3|1983|1981.8|1983|1981.8|1982.5|1981.3|50
1674818700000|2023-01-27 11:25:00|1982.7|1981.5|1983|1981.8|1983|1981.8|1982.5|1981.3|23
1674819000000|2023-01-27 11:30:00|1982.5|1981.3|1983|1981.8|1983|1981.8|1982.5|1981.3|7
1674819300000|2023-01-27 11:35:00|||||||||8
1674819600000|2023-01-27 11:40:00|||||||||27
1674819900000|2023-01-27 11:45:00|1982.5|1981.3|1982.5|1981.3|1983|1981.8|1982.5|1981.3|27
1674820500000|2023-01-27 11:55:00|1982|1980.8|1982.5|1981.3|1982.5|1981.3|1982|1980.8|9
1674820800000|2023-01-27 12:00:00|1982.7|1981.5|1983|1981.8|1983|1981.8|1982.5|1981.3|20
1674821100000|2023-01-27 12:05:00|1982.5|1981.3|1982.5|1981.3|1982.7|1981.5|1982.5|1981.3|60
1674821700000|2023-01-27 12:15:00|1983|1981.8|1983|1981.8|1983|1981.8|1983|1981.8|2
1674822000000|2023-01-27 12:20:00|1983.5|1982.3|1983.5|1982.3|1983.5|1982.3|1983|1981.8|130
1674822300000|2023-01-27 12:25:00|1983.2|1982|1982.5|1981.3|1983.5|1982.3|1982|1980.8|43
1674822600000|2023-01-27 12:30:00|1983|1981.8|1982.5|1981.3|1983|1981.8|1982.5|1981.3|32
1674822900000|2023-01-27 12:35:00|1982.2|1981|1982|1980.8|1982.2|1981|1982|1980.8|7
1674823200000|2023-01-27 12:40:00|1981.5|1980.3|1981|1979.8|1982|1980.8|1981|1979.8|48
1674823500000|2023-01-27 12:45:00|1980.7|1979.5|1981|1979.8|1981.5|1980.3|1980.7|1979.5|14
1674823800000|2023-01-27 12:50:00|1980.5|1979.3|1980.2|1979|1980.5|1979.3|1980|1978.8|19
1674824100000|2023-01-27 12:55:00|1980|1978.8|1980|1978.8|1980.5|1979.3|1980|1978.8|11
1674824400000|2023-01-27 13:00:00|1980.2|1979|1980|1978.8|1980.2|1979|1979.5|1978.3|52
1674824700000|2023-01-27 13:05:00|1979.5|1978.3|1980|1978.8|1980.2|1979|1979.5|1978.3|18
1674825000000|2023-01-27 13:10:00|1980.5|1979.3|1980.5|1979.3|1980.5|1979.3|1980|1978.8|50
1674825300000|2023-01-27 13:15:00|1980|1978.8|1980.5|1979.3|1980.5|1979.3|1980|1978.8|35
1674825600000|2023-01-27 13:20:00|1980|1978.8|1979.5|1978.3|1980.5|1979.3|1979.5|1978.3|14
1674825900000|2023-01-27 13:25:00|1979.2|1978|1980.5|1979.3|1980.5|1979.3|1979|1977.8|51
1674826200000|2023-01-27 13:30:00|1979.7|1978.5|1980.5|1979.3|1981|1979.8|1978.5|1977.3|127
1674826500000|2023-01-27 13:35:00|1980.2|1979|1979.7|1978.5|1980.5|1979.3|1979.5|1978.3|19
1674826800000|2023-01-27 13:40:00|1980|1978.8|1980|1978.8|1980|1978.8|1979|1977.8|19
1674827100000|2023-01-27 13:45:00|1979.5|1978.3|1979|1977.8|1979.5|1978.3|1979|1977.8|57
1674827400000|2023-01-27 13:50:00|1978.5|1977.3|1978.5|1977.3|1979.5|1978.3|1978.5|1977.3|43
1674827700000|2023-01-27 13:55:00|1979|1977.8|1977.5|1976.3|1979|1977.8|1977.5|1976.3|70
1674828000000|2023-01-27 14:00:00|1978|1976.8|1977.5|1976.3|1978.2|1977|1977.5|1976.3|41
1674828300000|2023-01-27 14:05:00|1978|1976.8|1978.5|1977.3|1978.5|1977.3|1978|1976.8|18
1674828600000|2023-01-27 14:10:00|1978|1976.8|1979|1977.8|1979.5|1978.3|1978|1976.8|142
1674828900000|2023-01-27 14:15:00|1979.5|1978.3|1979|1977.8|1979.5|1978.3|1979|1977.8|8
1674829200000|2023-01-27 14:20:00|1979.2|1978|1979|1977.8|1979.5|1978.3|1979|1977.8|26
1674829500000|2023-01-27 14:25:00|1979.2|1978|1979.5|1978.3|1980|1978.8|1979|1977.8|43
1674829800000|2023-01-27 14:30:00|1979|1977.8|1980.5|1979.3|1980.5|1979.3|1979|1977.8|68
1674830100000|2023-01-27 14:35:00|1981|1979.8|1980|1978.8|1982|1980.8|1980|1978.8|162
1674830400000|2023-01-27 14:40:00|1980.5|1979.3|1981.5|1980.3|1982|1980.8|1980|1978.8|183
1674830700000|2023-01-27 14:45:00|1982|1980.8|1982.5|1981.3|1983|1981.8|1981.5|1980.3|99
1674831000000|2023-01-27 14:50:00|1982.7|1981.5|1983.5|1982.3|1984|1982.8|1982.5|1981.3|71
1674831300000|2023-01-27 14:55:00|1984|1982.8|1982.7|1981.5|1984|1982.8|1982.5|1981.3|60
1674831600000|2023-01-27 15:00:00|1983|1981.8|1985|1983.8|1985|1983.8|1982|1980.8|333
1674831900000|2023-01-27 15:05:00|1985.5|1984.3|1986|1984.8|1986.7|1985.5|1984.5|1983.3|175
1674832200000|2023-01-27 15:10:00|1985.5|1984.3|1987|1985.8|1987.5|1986.3|1985.5|1984.3|119
1674832500000|2023-01-27 15:15:00|1986.5|1985.3|1986.5|1985.3|1987|1985.8|1986|1984.8|125
1674832800000|2023-01-27 15:20:00|1986|1984.8|1984.5|1983.3|1986|1984.8|1984|1982.8|170
1674833100000|2023-01-27 15:25:00|1985|1983.8|1984.2|1983|1985|1983.8|1983.5|1982.3|241
1674833400000|2023-01-27 15:30:00|1984|1982.8|1982.5|1981.3|1985|1983.8|1982.5|1981.3|333
1674833700000|2023-01-27 15:35:00|1982.7|1981.5|1983|1981.8|1983.5|1982.3|1982.5|1981.3|88
1674834000000|2023-01-27 15:40:00|1983.2|1982|1982.5|1981.3|1983.5|1982.3|1982.5|1981.3|84
1674834300000|2023-01-27 15:45:00|1982|1980.8|1980.5|1979.3|1982.5|1981.3|1980.2|1979|201
1674834600000|2023-01-27 15:50:00|1981|1979.8|1979|1977.8|1981|1979.8|1979|1977.8|92
1674834900000|2023-01-27 15:55:00|1979.2|1978|1980.5|1979.3|1980.5|1979.3|1978.7|1977.5|63
1674835200000|2023-01-27 16:00:00|1980.2|1979|1979.5|1978.3|1980.5|1979.3|1979|1977.8|31
1674835500000|2023-01-27 16:05:00|1980|1978.8|1979.7|1978.5|1980.5|1979.3|1979|1977.8|24
1674835800000|2023-01-27 16:10:00|1980|1978.8|1980|1978.8|1980.2|1979|1979.5|1978.3|8
1674836100000|2023-01-27 16:15:00|1979.7|1978.5|1981.5|1980.3|1981.5|1980.3|1979.7|1978.5|18
1674836400000|2023-01-27 16:20:00|1982|1980.8|1983.5|1982.3|1983.5|1982.3|1981.5|1980.3|615
1674836700000|2023-01-27 16:25:00|1984|1982.8|1983.5|1982.3|1984|1982.8|1982.5|1981.3|218
1674837000000|2023-01-27 16:30:00|1984|1982.8|1985|1983.8|1985|1983.8|1983.7|1982.5|181
1674837300000|2023-01-27 16:35:00|1984.7|1983.5|1985|1983.8|1985|1983.8|1984|1982.8|210
1674837600000|2023-01-27 16:40:00|1985.5|1984.3|1985.7|1984.5|1986|1984.8|1985|1983.8|224
1674837900000|2023-01-27 16:45:00|1986|1984.8|1985.5|1984.3|1986.5|1985.3|1985|1983.8|81
1674838200000|2023-01-27 16:50:00|1986|1984.8|1985.5|1984.3|1986|1984.8|1985.5|1984.3|37
1674838500000|2023-01-27 16:55:00|1985.7|1984.5|1985.5|1984.3|1986.5|1985.3|1985.5|1984.3|24
1674838800000|2023-01-27 17:00:00|1985.2|1984|1985|1983.8|1986|1984.8|1984.5|1983.3|34
1674839100000|2023-01-27 17:05:00|1985.5|1984.3|1985|1983.8|1985.5|1984.3|1984.7|1983.5|28
1674839400000|2023-01-27 17:10:00|1985.5|1984.3|1985.5|1984.3|1986|1984.8|1985|1983.8|23
1674839700000|2023-01-27 17:15:00|1986|1984.8|1986.5|1985.3|1986.5|1985.3|1986|1984.8|57
1674840000000|2023-01-27 17:20:00|1986|1984.8|1986.5|1985.3|1986.5|1985.3|1986|1984.8|32
1674840300000|2023-01-27 17:25:00|1986.2|1985|1985.5|1984.3|1986.5|1985.3|1985|1983.8|18
1674840600000|2023-01-27 17:30:00|1985.2|1984|1986|1984.8|1986|1984.8|1985|1983.8|49
1674840900000|2023-01-27 17:35:00|1986.5|1985.3|1986.5|1985.3|1987|1985.8|1986|1984.8|21
1674841200000|2023-01-27 17:40:00|1986.2|1985|1986|1984.8|1986.5|1985.3|1986|1984.8|33
1674841500000|2023-01-27 17:45:00|1985.5|1984.3|1986.5|1985.3|1986.5|1985.3|1985.5|1984.3|12
1674841800000|2023-01-27 17:50:00|1986|1984.8|1987|1985.8|1987|1985.8|1986|1984.8|16
1674842100000|2023-01-27 17:55:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.5|1985.3|12
1674842400000|2023-01-27 18:00:00|1987.5|1986.3|1986.5|1985.3|1987.5|1986.3|1986|1984.8|56
1674842700000|2023-01-27 18:05:00|1986|1984.8|1986.5|1985.3|1986.5|1985.3|1986|1984.8|29
1674843000000|2023-01-27 18:10:00|1986.2|1985|1986|1984.8|1986.5|1985.3|1985.7|1984.5|18
1674843300000|2023-01-27 18:15:00|1985.7|1984.5|1985.5|1984.3|1986|1984.8|1985|1983.8|51
1674843600000|2023-01-27 18:20:00|1985.2|1984|1986|1984.8|1986|1984.8|1985|1983.8|23
1674843900000|2023-01-27 18:25:00|1985.5|1984.3|1986|1984.8|1986|1984.8|1985.5|1984.3|16
1674844200000|2023-01-27 18:30:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.2|1985|80
1674844500000|2023-01-27 18:35:00|1986.7|1985.5|1987|1985.8|1987|1985.8|1986.5|1985.3|81
1674844800000|2023-01-27 18:40:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1984.7|1983.5|66
1674845100000|2023-01-27 18:45:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986|1984.8|34
1674845400000|2023-01-27 18:50:00|1986.7|1985.5|1987|1985.8|1987|1985.8|1986.5|1985.3|60
1674845700000|2023-01-27 18:55:00|1987.5|1986.3|1987.2|1986|1987.5|1986.3|1987|1985.8|71
1674846000000|2023-01-27 19:00:00|1987|1985.8|1987|1985.8|1988|1986.8|1987|1985.8|67
1674846300000|2023-01-27 19:05:00|1987.2|1986|1986.5|1985.3|1987.5|1986.3|1986|1984.8|15
1674846600000|2023-01-27 19:10:00|1986.7|1985.5|1987|1985.8|1987|1985.8|1986.5|1985.3|12
1674846900000|2023-01-27 19:15:00|1987.2|1986|1987.5|1986.3|1988|1986.8|1987|1985.8|30
1674847200000|2023-01-27 19:20:00|1987|1985.8|1988|1986.8|1988|1986.8|1987|1985.8|27
1674847500000|2023-01-27 19:25:00|1987.7|1986.5|1987.5|1986.3|1988|1986.8|1987.5|1986.3|28
1674847800000|2023-01-27 19:30:00|1988|1986.8|1987.5|1986.3|1988|1986.8|1987.5|1986.3|36
1674848100000|2023-01-27 19:35:00|1988|1986.8|1988.5|1987.3|1988.5|1987.3|1987.5|1986.3|35
1674848400000|2023-01-27 19:40:00|1988|1986.8|1987.5|1986.3|1988|1986.8|1987.5|1986.3|28
1674848700000|2023-01-27 19:45:00|1988|1986.8|1988.5|1987.3|1988.5|1987.3|1987.5|1986.3|40
1674849000000|2023-01-27 19:50:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1988|1986.8|11
1674849300000|2023-01-27 19:55:00|1988.5|1987.3|1988|1986.8|1988.5|1987.3|1988|1986.8|39
1674849600000|2023-01-27 20:00:00|1988.2|1987|1988.5|1987.3|1989|1987.8|1988|1986.8|30
1674849900000|2023-01-27 20:05:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1988.5|1987.3|49
1674850200000|2023-01-27 20:10:00|1989|1987.8|1988|1986.8|1989|1987.8|1988|1986.8|29
1674850500000|2023-01-27 20:15:00|1988.2|1987|1988|1986.8|1988.5|1987.3|1987.5|1986.3|42
1674850800000|2023-01-27 20:20:00|1988.2|1987|1988.5|1987.3|1988.5|1987.3|1987|1985.8|75
1674851100000|2023-01-27 20:25:00|1988.2|1987|1988.5|1987.3|1989|1987.8|1988|1986.8|18
1674851400000|2023-01-27 20:30:00|1989|1987.8|1988.5|1987.3|1989|1987.8|1988.5|1987.3|55
1674851700000|2023-01-27 20:35:00|1989|1987.8|1988.5|1987.3|1989|1987.8|1988|1986.8|26
1674852000000|2023-01-27 20:40:00|1988|1986.8|1988|1986.8|1988.7|1987.5|1988|1986.8|30
1674852300000|2023-01-27 20:45:00|1987.7|1986.5|1988.5|1987.3|1988.5|1987.3|1987.5|1986.3|146
1674852600000|2023-01-27 20:50:00|1988|1986.8|1985.3|1983.3|1988|1986.8|1985.1|1983.1|297
1674852900000|2023-01-27 20:55:00|1985.2|1983.2|1984.9|1982.9|1985.6|1983.6|1984.6|1982.6|0
1674853200000|2023-01-27 21:00:00|1985|1983|1984.8|1982.8|1985.3|1983.3|1984.8|1982.8|10
1674853500000|2023-01-27 21:05:00|1984.9|1982.9|1985.7|1983.7|1985.8|1983.8|1984.9|1982.9|0
1674853800000|2023-01-27 21:10:00|1985.4|1983.4|1986.4|1984.4|1986.6|1984.6|1985.4|1983.4|0
1674854100000|2023-01-27 21:15:00|1986.3|1984.3|1985.9|1983.9|1986.4|1984.4|1985.7|1983.7|0
1674854400000|2023-01-27 21:20:00|1985.8|1983.8|1985.9|1983.9|1985.9|1983.9|1985.7|1983.7|0
1674854700000|2023-01-27 21:25:00|1985.7|1983.7|1986.2|1984.2|1986.4|1984.4|1985.7|1983.7|0
1674855300000|2023-01-27 21:35:00|1986.3|1984.3|1986.2|1984.2|1986.4|1984.4|1986.2|1984.2|0
1674855600000|2023-01-27 21:40:00|1986.1|1984.1|1986.1|1984.1|1986.4|1984.4|1986.1|1984.1|0
1674855900000|2023-01-27 21:45:00|1986.2|1984.2|1986|1984|1986.2|1984.2|1986|1984|0
1674856200000|2023-01-27 21:50:00|1985.9|1983.9|1986|1984|1986|1984|1985.7|1983.7|0
1674856500000|2023-01-27 21:55:00|1986.2|1984.2|1986.8|1984.8|1986.9|1984.9|1986|1984|0
1675033200000|2023-01-29 23:00:00|1986.3|1984.3|1985.6|1983.6|1986.4|1984.4|1985.6|1983.6|0
1675033500000|2023-01-29 23:05:00|1985.7|1983.7|1985.8|1983.8|1985.9|1983.9|1985.2|1983.2|0
1675033800000|2023-01-29 23:10:00|1985.9|1983.9|1986.4|1984.4|1986.4|1984.4|1985.8|1983.8|0
1675034100000|2023-01-29 23:15:00|1986.1|1984.1|1985.2|1983.2|1986.1|1984.1|1984.7|1982.7|0
1675034400000|2023-01-29 23:20:00|1985.4|1983.4|1984.3|1982.3|1985.5|1983.5|1984.3|1982.3|0
1675034700000|2023-01-29 23:25:00|1984.5|1982.5|1984.6|1982.6|1985|1983|1984.3|1982.3|0
1675035000000|2023-01-29 23:30:00|1984.4|1982.4|1982|1980|1984.4|1982.4|1981.7|1979.7|0
1675035300000|2023-01-29 23:35:00|1981.9|1979.9|1981.8|1979.8|1982.1|1980.1|1981.5|1979.5|0
1675035600000|2023-01-29 23:40:00|1982|1980|1980.9|1978.9|1982.1|1980.1|1980.6|1978.6|0
1675035900000|2023-01-29 23:45:00|1980.7|1978.7|1984|1982.8|1984|1982.8|1980.7|1978.7|498
1675036200000|2023-01-29 23:50:00|1983.5|1982.3|1984|1982.8|1984.5|1983.3|1983.5|1982.3|165
1675036500000|2023-01-29 23:55:00|1983.5|1982.3|1983|1981.8|1983.5|1982.3|1983|1981.8|181
1675036800000|2023-01-30 00:00:00|1982.8|1982|1984.5|1983.7|1985.3|1984.5|1980.8|1980|1766
1675037100000|2023-01-30 00:05:00|1984.8|1984|1986.3|1985.5|1986.3|1985.5|1982.8|1982|1065
1675037400000|2023-01-30 00:10:00|1985.8|1985|1985.8|1985|1986.3|1985.5|1985.3|1984.5|644
1675037700000|2023-01-30 00:15:00|1986.3|1985.5|1985.8|1985|1987.3|1986.5|1985.3|1984.5|957
1675038000000|2023-01-30 00:20:00|1986.3|1985.5|1982.3|1981.5|1986.3|1985.5|1982|1981.2|1073
1675038300000|2023-01-30 00:25:00|1982.8|1982|1983.8|1983|1984.8|1984|1982.8|1982|1187
1675038600000|2023-01-30 00:30:00|1984.3|1983.5|1982.8|1982|1984.8|1984|1982.8|1982|516
1675038900000|2023-01-30 00:35:00|1983|1982.2|1981.5|1980.7|1983.3|1982.5|1978.5|1977.7|841
1675039200000|2023-01-30 00:40:00|1981.3|1980.5|1980.8|1980|1982.3|1981.5|1980.3|1979.5|303
1675039500000|2023-01-30 00:45:00|1980.3|1979.5|1980.3|1979.5|1980.8|1980|1979.8|1979|255
1675039800000|2023-01-30 00:50:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1979.8|1979|695
1675040100000|2023-01-30 00:55:00|1980|1979.2|1980.8|1980|1981.3|1980.5|1979.8|1979|356
1675040400000|2023-01-30 01:00:00|1981.3|1980.5|1981.3|1980.5|1981.3|1980.5|1980.3|1979.5|648
1675040700000|2023-01-30 01:05:00|1981.8|1981|1981.8|1981|1981.8|1981|1980.5|1979.7|574
1675041000000|2023-01-30 01:10:00|1982.3|1981.5|1983|1982.2|1983|1982.2|1981.3|1980.5|510
1675041300000|2023-01-30 01:15:00|1983.3|1982.5|1982.3|1981.5|1983.3|1982.5|1981.8|1981|305
1675041600000|2023-01-30 01:20:00|1982.8|1982|1982.8|1982|1983.3|1982.5|1982.3|1981.5|441
1675041900000|2023-01-30 01:25:00|1983.3|1982.5|1981.3|1980.5|1983.3|1982.5|1981.3|1980.5|301
1675042200000|2023-01-30 01:30:00|1980.8|1980|1983.3|1982.5|1983.3|1982.5|1980.8|1980|389
1675042500000|2023-01-30 01:35:00|1982.8|1982|1983.3|1982.5|1983.3|1982.5|1982.8|1982|427
1675042800000|2023-01-30 01:40:00|1983.8|1983|1983.8|1983|1984.3|1983.5|1983.3|1982.5|481
1675043100000|2023-01-30 01:45:00|1983.5|1982.7|1983.8|1983|1983.8|1983|1983.3|1982.5|336
1675043400000|2023-01-30 01:50:00|1983.3|1982.5|1984.3|1983.5|1984.3|1983.5|1983.3|1982.5|245
1675043700000|2023-01-30 01:55:00|1984.8|1984|1983.8|1983|1984.8|1984|1983.8|1983|299
1675044000000|2023-01-30 02:00:00|1984.3|1983.5|1984.3|1983.5|1984.8|1984|1984.3|1983.5|299
1675044300000|2023-01-30 02:05:00|1984.8|1984|1984.8|1984|1984.8|1984|1983.8|1983|371
1675044600000|2023-01-30 02:10:00|1985.3|1984.5|1984.8|1984|1985.8|1985|1984.8|1984|262
1675044900000|2023-01-30 02:15:00|1985.3|1984.5|1985.8|1985|1985.8|1985|1984.8|1984|354
1675045200000|2023-01-30 02:20:00|||||||||96
1675045500000|2023-01-30 02:25:00|1985.3|1984.5|1985.8|1985|1986.8|1986|1985.3|1984.5|432
1675045800000|2023-01-30 02:30:00|1986.3|1985.5|1985.3|1984.5|1986.3|1985.5|1985.3|1984.5|157
1675046100000|2023-01-30 02:35:00|1984.8|1984|1984.8|1984|1984.8|1984|1984.8|1984|76
1675046400000|2023-01-30 02:40:00|1985.3|1984.5|1984.8|1984|1985.3|1984.5|1984.8|1984|163
1675046700000|2023-01-30 02:45:00|1985.3|1984.5|1984.8|1984|1985.3|1984.5|1984.8|1984|104
1675047000000|2023-01-30 02:50:00|1985.3|1984.5|1984.8|1984|1985.3|1984.5|1984.8|1984|97
1675047300000|2023-01-30 02:55:00|1984.3|1983.5|1984.8|1984|1984.8|1984|1983.3|1982.5|224
1675047600000|2023-01-30 03:00:00|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|62
1675047900000|2023-01-30 03:05:00|1983.8|1983|1983.8|1983|1983.8|1983|1983.8|1983|83
1675048200000|2023-01-30 03:10:00|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|69
1675048500000|2023-01-30 03:15:00|1983.8|1983|1983.8|1983|1983.8|1983|1983.8|1983|55
1675048800000|2023-01-30 03:20:00|1984.3|1983.5|1984.3|1983.5|1984.8|1984|1984.3|1983.5|136
1675049100000|2023-01-30 03:25:00|1983.8|1983|1982.8|1982|1983.8|1983|1982.8|1982|208
1675049400000|2023-01-30 03:30:00|1983.3|1982.5|1984.3|1983.5|1984.3|1983.5|1982.3|1981.5|732
1675049700000|2023-01-30 03:35:00|1983.8|1983|1984.3|1983.5|1984.8|1984|1983.8|1983|355
1675050000000|2023-01-30 03:40:00|1983.8|1983|1983.3|1982.5|1984.3|1983.5|1983.3|1982.5|218
1675050300000|2023-01-30 03:45:00|1982.8|1982|1981.3|1980.5|1982.8|1982|1981.3|1980.5|268
1675050600000|2023-01-30 03:50:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.3|1980.5|265
1675050900000|2023-01-30 03:55:00|1981.3|1980.5|1981.3|1980.5|1981.8|1981|1981.3|1980.5|203
1675051200000|2023-01-30 04:00:00|1980.8|1980|1980.8|1980|1980.8|1980|1978.3|1977.5|1252
1675051500000|2023-01-30 04:05:00|1981.3|1980.5|1979.8|1979|1981.3|1980.5|1979.8|1979|276
1675051800000|2023-01-30 04:10:00|1980.3|1979.5|1978.3|1977.5|1980.3|1979.5|1977.8|1977|754
1675052100000|2023-01-30 04:15:00|1978.8|1978|1979.8|1979|1980.3|1979.5|1978.3|1977.5|623
1675052400000|2023-01-30 04:20:00|1980.3|1979.5|1980.3|1979.5|1980.5|1979.7|1979.8|1979|267
1675052700000|2023-01-30 04:25:00|1979.8|1979|1979.3|1978.5|1979.8|1979|1979.3|1978.5|248
1675053000000|2023-01-30 04:30:00|1979.5|1978.7|1979.8|1979|1979.8|1979|1979.3|1978.5|130
1675053300000|2023-01-30 04:35:00|1980.3|1979.5|1979.8|1979|1980.3|1979.5|1979.8|1979|333
1675053600000|2023-01-30 04:40:00|1979.3|1978.5|1979.8|1979|1979.8|1979|1979.3|1978.5|160
1675053900000|2023-01-30 04:45:00|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1979.8|1979|269
1675054200000|2023-01-30 04:50:00|1979.8|1979|1980.3|1979.5|1980.3|1979.5|1979.8|1979|137
1675054500000|2023-01-30 04:55:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1980.3|1979.5|242
1675054800000|2023-01-30 05:00:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1979.3|1978.5|471
1675055100000|2023-01-30 05:05:00|1979.3|1978.5|1979.3|1978.5|1979.8|1979|1979.3|1978.5|331
1675055400000|2023-01-30 05:10:00|1979.8|1979|1978.8|1978|1979.8|1979|1978.8|1978|190
1675055700000|2023-01-30 05:15:00|1979.3|1978.5|1979.3|1978.5|1979.8|1979|1979.3|1978.5|253
1675056000000|2023-01-30 05:20:00|1978.8|1978|1978.3|1977.5|1978.8|1978|1978.3|1977.5|456
1675056300000|2023-01-30 05:25:00|1977.8|1977|1979.3|1978.5|1979.3|1978.5|1977.8|1977|416
1675056600000|2023-01-30 05:30:00|1978.8|1978|1979.3|1978.5|1979.3|1978.5|1978.3|1977.5|253
1675056900000|2023-01-30 05:35:00|1979.8|1979|1980.8|1980|1980.8|1980|1979.8|1979|440
1675057200000|2023-01-30 05:40:00|1981|1980.2|1981.8|1981|1981.8|1981|1980.8|1980|750
1675057500000|2023-01-30 05:45:00|1981.3|1980.5|1981.3|1980.5|1981.8|1981|1981.3|1980.5|420
1675057800000|2023-01-30 05:50:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.8|1981|482
1675058100000|2023-01-30 05:55:00|1981.3|1980.5|1982.3|1981.5|1982.8|1982|1981.3|1980.5|3640
1675058400000|2023-01-30 06:00:00|1981.8|1981|1982.8|1982|1982.8|1982|1981.8|1981|3683
1675058700000|2023-01-30 06:05:00|1983.3|1982.5|1982.7|1980.7|1983.3|1982.5|1981.8|1980.7|897
1675059000000|2023-01-30 06:10:00|1982.5|1980.5|1981.1|1979.1|1983.2|1981.2|1980.8|1978.8|0
1675059300000|2023-01-30 06:15:00|1981.3|1979.3|1981.4|1979.4|1981.7|1979.7|1981.1|1979.1|458
1675059600000|2023-01-30 06:20:00|1981.3|1979.3|1981.1|1979.1|1981.4|1979.4|1981|1979|0
1675059900000|2023-01-30 06:25:00|1980.9|1978.9|1980.6|1978.6|1981.1|1979.1|1980.4|1978.4|0
1675060200000|2023-01-30 06:30:00|1980.7|1978.7|1980.7|1978.7|1980.8|1978.8|1980.4|1978.4|0
1675060500000|2023-01-30 06:35:00|1980.8|1978.8|1980.9|1978.9|1981.1|1979.1|1980.7|1978.7|0
1675060800000|2023-01-30 06:40:00|1980.8|1978.8|1980.6|1978.6|1981|1979|1980.6|1978.6|0
1675061100000|2023-01-30 06:45:00|1980.7|1978.7|1981.3|1979.3|1981.3|1979.3|1980.7|1978.7|0
1675061400000|2023-01-30 06:50:00|1981|1979|1980.9|1978.9|1981|1979|1980.6|1978.6|0
1675061700000|2023-01-30 06:55:00|1980.6|1978.6|1981|1979|1981.3|1979.3|1980.6|1978.6|0
1675062000000|2023-01-30 07:00:00|1980.8|1978.8|1980.4|1978.4|1981|1979|1980|1978|0
1675062300000|2023-01-30 07:05:00|1980.7|1978.7|1979.9|1977.9|1981|1979|1979.1|1977.1|0
1675062600000|2023-01-30 07:10:00|1979.6|1977.6|1978.6|1976.6|1979.9|1977.9|1978.6|1976.6|0
1675062900000|2023-01-30 07:15:00|1978.9|1976.9|1979.3|1977.3|1979.3|1977.3|1978.9|1976.9|0
1675063200000|2023-01-30 07:20:00|1979.5|1977.5|1978.6|1976.6|1979.6|1977.6|1978.6|1976.6|0
1675063500000|2023-01-30 07:25:00|1978.7|1976.7|1979.1|1977.1|1979.5|1977.5|1978.7|1976.7|0
1675063800000|2023-01-30 07:30:00|1979.3|1977.3|1981|1979.8|1981.5|1980.3|1979.3|1977.3|356
1675064100000|2023-01-30 07:35:00|||||||||4
1675064400000|2023-01-30 07:40:00|1980.7|1979.5|1980.5|1979.3|1980.7|1979.5|1980.5|1979.3|96
1675064700000|2023-01-30 07:45:00|||||||||7
1675065000000|2023-01-30 07:50:00|1981|1979.8|1981.5|1980.3|1981.5|1980.3|1981|1979.8|68
1675065300000|2023-01-30 07:55:00|1982|1980.8|1981.5|1980.3|1982|1980.8|1981.5|1980.3|133
1675065600000|2023-01-30 08:00:00|1981|1979.8|1981|1979.8|1981.5|1980.3|1980.5|1979.3|297
1675065900000|2023-01-30 08:05:00|1981.2|1980|1982|1980.8|1982|1980.8|1981|1979.8|133
1675066200000|2023-01-30 08:10:00|1981.5|1980.3|1982.2|1981|1982.2|1981|1981.5|1980.3|93
1675066500000|2023-01-30 08:15:00|1982|1980.8|1982|1980.8|1983|1981.8|1981.5|1980.3|193
1675066800000|2023-01-30 08:20:00|1981.5|1980.3|1981.5|1980.3|1982|1980.8|1981|1979.8|79
1675067100000|2023-01-30 08:25:00|1981|1979.8|1980|1978.8|1981.5|1980.3|1980|1978.8|68
1675067400000|2023-01-30 08:30:00|1980.5|1979.3|1982|1980.8|1982|1980.8|1980.5|1979.3|126
1675067700000|2023-01-30 08:35:00|1982.5|1981.3|1983|1981.8|1983.2|1982|1982.5|1981.3|142
1675068000000|2023-01-30 08:40:00|1983.5|1982.3|1984|1982.8|1984.5|1983.3|1983.5|1982.3|185
1675068300000|2023-01-30 08:45:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984|1982.8|50
1675068600000|2023-01-30 08:50:00|1984.2|1983|1983.5|1982.3|1985|1983.8|1983.5|1982.3|81
1675068900000|2023-01-30 08:55:00|1983.2|1982|1983.5|1982.3|1983.5|1982.3|1983|1981.8|103
1675069200000|2023-01-30 09:00:00|1984|1982.8|1984|1982.8|1985|1983.8|1984|1982.8|141
1675069500000|2023-01-30 09:05:00|1983.5|1982.3|1984.2|1983|1985|1983.8|1983.5|1982.3|71
1675069800000|2023-01-30 09:10:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984|1982.8|46
1675070100000|2023-01-30 09:15:00|1984.7|1983.5|1984.5|1983.3|1985|1983.8|1984|1982.8|34
1675070400000|2023-01-30 09:20:00|1985|1983.8|1984.5|1983.3|1985|1983.8|1984.5|1983.3|34
1675070700000|2023-01-30 09:25:00|1984|1982.8|1983.5|1982.3|1984.5|1983.3|1983.5|1982.3|37
1675071000000|2023-01-30 09:30:00|1984|1982.8|1984|1982.8|1984.5|1983.3|1983.5|1982.3|82
1675071300000|2023-01-30 09:35:00|1983.5|1982.3|1982.5|1981.3|1983.5|1982.3|1982|1980.8|115
1675071600000|2023-01-30 09:40:00|1982|1980.8|1983|1981.8|1983|1981.8|1982|1980.8|70
1675071900000|2023-01-30 09:45:00|1982.7|1981.5|1983.5|1982.3|1983.5|1982.3|1982.7|1981.5|45
1675072200000|2023-01-30 09:50:00|1984|1982.8|1983|1981.8|1984|1982.8|1983|1981.8|99
1675072500000|2023-01-30 09:55:00|1983.5|1982.3|1983.5|1982.3|1983.5|1982.3|1983|1981.8|66
1675072800000|2023-01-30 10:00:00|1983|1981.8|1983|1981.8|1983.5|1982.3|1982.5|1981.3|112
1675073100000|2023-01-30 10:05:00|1982.5|1981.3|1982.5|1981.3|1983|1981.8|1982|1980.8|72
1675073400000|2023-01-30 10:10:00|1982.2|1981|1982.5|1981.3|1982.5|1981.3|1982|1980.8|60
1675073700000|2023-01-30 10:15:00|1983|1981.8|1983|1981.8|1983|1981.8|1982.5|1981.3|29
1675074000000|2023-01-30 10:20:00|1982.7|1981.5|1983|1981.8|1983|1981.8|1982.5|1981.3|22
1675074300000|2023-01-30 10:25:00|1982.5|1981.3|1983|1981.8|1983|1981.8|1982.5|1981.3|101
1675074600000|2023-01-30 10:30:00|||||||||4
1675074900000|2023-01-30 10:35:00|1983.5|1982.3|1983|1981.8|1983.5|1982.3|1983|1981.8|52
1675075200000|2023-01-30 10:40:00|1983.5|1982.3|1982.5|1981.3|1983.5|1982.3|1982.2|1981|338
1675075500000|2023-01-30 10:45:00|1983|1981.8|1982.5|1981.3|1983|1981.8|1982.5|1981.3|159
1675075800000|2023-01-30 10:50:00|1982|1980.8|1982|1980.8|1982|1980.8|1982|1980.8|40
1675076100000|2023-01-30 10:55:00|1982.2|1981|1982.5|1981.3|1982.5|1981.3|1982|1980.8|34
1675076400000|2023-01-30 11:00:00|||||||||15
1675076700000|2023-01-30 11:05:00|1983|1981.8|1983.5|1982.3|1983.5|1982.3|1982.7|1981.5|139
1675077000000|2023-01-30 11:10:00|1983|1981.8|1983|1981.8|1983.5|1982.3|1983|1981.8|55
1675077300000|2023-01-30 11:15:00|1982.5|1981.3|1982.5|1981.3|1983|1981.8|1982|1980.8|174
1675077600000|2023-01-30 11:20:00|1982|1980.8|1982.5|1981.3|1982.5|1981.3|1982|1980.8|125
1675077900000|2023-01-30 11:25:00|||||||||3
1675078200000|2023-01-30 11:30:00|1982|1980.8|1982|1980.8|1982.5|1981.3|1981.5|1980.3|162
1675078500000|2023-01-30 11:35:00|1982.5|1981.3|1982|1980.8|1982.5|1981.3|1982|1980.8|66
1675078800000|2023-01-30 11:40:00|1982.2|1981|1982.5|1981.3|1982.5|1981.3|1982|1980.8|56
1675079100000|2023-01-30 11:45:00|1982.7|1981.5|1983.5|1982.3|1983.5|1982.3|1982.7|1981.5|27
1675079400000|2023-01-30 11:50:00|1983|1981.8|1983|1981.8|1983.5|1982.3|1982.5|1981.3|65
1675079700000|2023-01-30 11:55:00|1982.5|1981.3|1982.5|1981.3|1983|1981.8|1982.5|1981.3|81
1675080000000|2023-01-30 12:00:00|1983|1981.8|1983|1981.8|1983|1981.8|1982.7|1981.5|154
1675080300000|2023-01-30 12:05:00|1983.5|1982.3|1983.5|1982.3|1983.5|1982.3|1983.5|1982.3|27
1675080600000|2023-01-30 12:10:00|1984|1982.8|1984|1982.8|1984|1982.8|1983.5|1982.3|64
1675080900000|2023-01-30 12:15:00|||||||||8
1675081200000|2023-01-30 12:20:00|||||||||7
1675081500000|2023-01-30 12:25:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984|1982.8|79
1675081800000|2023-01-30 12:30:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1984|1982.8|72
1675082100000|2023-01-30 12:35:00|1984|1982.8|1984|1982.8|1984.5|1983.3|1984|1982.8|43
1675082400000|2023-01-30 12:40:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984.2|1983|26
1675082700000|2023-01-30 12:45:00|||||||||30
1675083000000|2023-01-30 12:50:00|||||||||3
1675083300000|2023-01-30 12:55:00|||||||||24
1675083600000|2023-01-30 13:00:00|1984|1982.8|1984|1982.8|1984|1982.8|1984|1982.8|31
1675083900000|2023-01-30 13:05:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|50
1675084200000|2023-01-30 13:10:00|1985|1983.8|1985|1983.8|1985|1983.8|1984.5|1983.3|65
1675084500000|2023-01-30 13:15:00|1984.5|1983.3|1985|1983.8|1985|1983.8|1984.5|1983.3|83
1675084800000|2023-01-30 13:20:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|66
1675085100000|2023-01-30 13:25:00|1985.2|1984|1985|1983.8|1985.5|1984.3|1985|1983.8|183
1675085400000|2023-01-30 13:30:00|1984.5|1983.3|1984|1982.8|1985|1983.8|1983.5|1982.3|175
1675085700000|2023-01-30 13:35:00|||||||||1
1675086000000|2023-01-30 13:40:00|1983.5|1982.3|1984|1982.8|1984|1982.8|1983.5|1982.3|39
1675086300000|2023-01-30 13:45:00|1984.5|1983.3|1984.5|1983.3|1984.7|1983.5|1984|1982.8|40
1675086600000|2023-01-30 13:50:00|1985|1983.8|1985|1983.8|1985|1983.8|1984.5|1983.3|26
1675086900000|2023-01-30 13:55:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985|1983.8|22
1675087200000|2023-01-30 14:00:00|1985.2|1984|1985|1983.8|1985.2|1984|1985|1983.8|61
1675087500000|2023-01-30 14:05:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|19
1675087800000|2023-01-30 14:10:00|1985|1983.8|1985|1983.8|1985.5|1984.3|1985|1983.8|108
1675088100000|2023-01-30 14:15:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|53
1675088400000|2023-01-30 14:20:00|1985.7|1984.5|1986|1984.8|1986.5|1985.3|1985.7|1984.5|48
1675088700000|2023-01-30 14:25:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1985.7|1984.5|45
1675089000000|2023-01-30 14:30:00|1986.5|1985.3|1988|1986.8|1988.5|1987.3|1986.5|1985.3|532
1675089300000|2023-01-30 14:35:00|1988.5|1987.3|1989.2|1988|1989.5|1988.3|1988|1986.8|191
1675089600000|2023-01-30 14:40:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1989|1987.8|502
1675089900000|2023-01-30 14:45:00|1989.5|1988.3|1991|1989.8|1991.5|1990.3|1989.5|1988.3|282
1675090200000|2023-01-30 14:50:00|1991.5|1990.3|1990|1988.8|1991.5|1990.3|1990|1988.8|284
1675090500000|2023-01-30 14:55:00|1989.5|1988.3|1992|1990.8|1992|1990.8|1989.5|1988.3|329
1675090800000|2023-01-30 15:00:00|1992.2|1991|1994.5|1993.3|1994.5|1993.3|1991.5|1990.3|270
1675091100000|2023-01-30 15:05:00|1995|1993.8|1995|1993.8|1996|1994.8|1994.5|1993.3|237
1675091400000|2023-01-30 15:10:00|1995.2|1994|1994.5|1993.3|1995.5|1994.3|1994|1992.8|68
1675091700000|2023-01-30 15:15:00|1994.2|1993|1993.5|1992.3|1994.5|1993.3|1993|1991.8|57
1675092000000|2023-01-30 15:20:00|1993|1991.8|1991.5|1990.3|1993.5|1992.3|1991.5|1990.3|167
1675092300000|2023-01-30 15:25:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1990.5|1989.3|235
1675092600000|2023-01-30 15:30:00|1992|1990.8|1991|1989.8|1992.5|1991.3|1990.5|1989.3|50
1675092900000|2023-01-30 15:35:00|1991.5|1990.3|1990.5|1989.3|1991.5|1990.3|1989.5|1988.3|124
1675093200000|2023-01-30 15:40:00|1990|1988.8|1990|1988.8|1990.5|1989.3|1989.2|1988|173
1675093500000|2023-01-30 15:45:00|1989.5|1988.3|1990|1988.8|1990.2|1989|1989|1987.8|99
1675093800000|2023-01-30 15:50:00|1990.2|1989|1990|1988.8|1991|1989.8|1989.5|1988.3|81
1675094100000|2023-01-30 15:55:00|1990.5|1989.3|1992.5|1991.3|1992.5|1991.3|1990.5|1989.3|74
1675094400000|2023-01-30 16:00:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|38
1675094700000|2023-01-30 16:05:00|1992.5|1991.3|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|39
1675095000000|2023-01-30 16:10:00|1992.7|1991.5|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|74
1675095300000|2023-01-30 16:15:00|1993|1991.8|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|24
1675095600000|2023-01-30 16:20:00|1992|1990.8|1991.5|1990.3|1992|1990.8|1991|1989.8|71
1675095900000|2023-01-30 16:25:00|1991|1989.8|1992|1990.8|1992|1990.8|1990.5|1989.3|48
1675096200000|2023-01-30 16:30:00|1992.5|1991.3|1992|1990.8|1992.5|1991.3|1991.5|1990.3|98
1675096500000|2023-01-30 16:35:00|1991.5|1990.3|1991.5|1990.3|1991.7|1990.5|1991|1989.8|65
1675096800000|2023-01-30 16:40:00|1991.2|1990|1991|1989.8|1991.5|1990.3|1990.5|1989.3|55
1675097100000|2023-01-30 16:45:00|1990.7|1989.5|1991|1989.8|1991.5|1990.3|1990.5|1989.3|43
1675097400000|2023-01-30 16:50:00|1990.7|1989.5|1991|1989.8|1991.5|1990.3|1990.5|1989.3|38
1675097700000|2023-01-30 16:55:00|1990.5|1989.3|1992.5|1991.3|1992.5|1991.3|1990|1988.8|47
1675098000000|2023-01-30 17:00:00|1993|1991.8|1992.5|1991.3|1993|1991.8|1992.5|1991.3|76
1675098300000|2023-01-30 17:05:00|1992.7|1991.5|1992.5|1991.3|1993|1991.8|1992.5|1991.3|30
1675098600000|2023-01-30 17:10:00|1993|1991.8|1993|1991.8|1993|1991.8|1993|1991.8|24
1675098900000|2023-01-30 17:15:00|1992.5|1991.3|1992|1990.8|1993|1991.8|1992|1990.8|114
1675099200000|2023-01-30 17:20:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|69
1675099500000|2023-01-30 17:25:00|1991.7|1990.5|1991.5|1990.3|1992|1990.8|1990.5|1989.3|46
1675099800000|2023-01-30 17:30:00|1992|1990.8|1991.5|1990.3|1992|1990.8|1991.5|1990.3|34
1675100100000|2023-01-30 17:35:00|1992|1990.8|1991.5|1990.3|1992|1990.8|1991|1989.8|29
1675100400000|2023-01-30 17:40:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1991|1989.8|42
1675100700000|2023-01-30 17:45:00|1991.2|1990|1991|1989.8|1991.5|1990.3|1990.5|1989.3|41
1675101000000|2023-01-30 17:50:00|1990.5|1989.3|1990.7|1989.5|1991|1989.8|1989.5|1988.3|162
1675101300000|2023-01-30 17:55:00|1990.5|1989.3|1990.5|1989.3|1991|1989.8|1990|1988.8|20
1675101600000|2023-01-30 18:00:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|55
1675101900000|2023-01-30 18:05:00|1990.7|1989.5|1990.5|1989.3|1990.7|1989.5|1990.5|1989.3|7
1675102200000|2023-01-30 18:10:00|1990.7|1989.5|1990|1988.8|1991|1989.8|1990|1988.8|43
1675102500000|2023-01-30 18:15:00|1990.5|1989.3|1991.7|1990.5|1992.2|1991|1990|1988.8|72
1675102800000|2023-01-30 18:20:00|1991.5|1990.3|1992|1990.8|1992|1990.8|1991.5|1990.3|42
1675103100000|2023-01-30 18:25:00|1991.5|1990.3|1991.2|1990|1992|1990.8|1991|1989.8|61
1675103400000|2023-01-30 18:30:00|1991|1989.8|1990.5|1989.3|1991|1989.8|1990|1988.8|21
1675103700000|2023-01-30 18:35:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|34
1675104000000|2023-01-30 18:40:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1989.5|1988.3|32
1675104300000|2023-01-30 18:45:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1989.5|1988.3|54
1675104600000|2023-01-30 18:50:00|1990.7|1989.5|1990.5|1989.3|1991|1989.8|1990|1988.8|69
1675104900000|2023-01-30 18:55:00|1990.7|1989.5|1991|1989.8|1991|1989.8|1990|1988.8|24
1675105200000|2023-01-30 19:00:00|1990.5|1989.3|1991|1989.8|1991|1989.8|1990.5|1989.3|23
1675105500000|2023-01-30 19:05:00|1990.5|1989.3|1990|1988.8|1991|1989.8|1990|1988.8|44
1675105800000|2023-01-30 19:10:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990|1988.8|37
1675106100000|2023-01-30 19:15:00|1990|1988.8|1990|1988.8|1990.5|1989.3|1990|1988.8|36
1675106400000|2023-01-30 19:20:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1989.5|1988.3|67
1675106700000|2023-01-30 19:25:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1990|1988.8|64
1675107000000|2023-01-30 19:30:00|1989.5|1988.3|1990|1988.8|1990.5|1989.3|1989.5|1988.3|55
1675107300000|2023-01-30 19:35:00|1990.5|1989.3|1990.5|1989.3|1991|1989.8|1989.5|1988.3|47
1675107600000|2023-01-30 19:40:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1989.5|1988.3|32
1675107900000|2023-01-30 19:45:00|1989.7|1988.5|1989.5|1988.3|1990|1988.8|1989|1987.8|66
1675108200000|2023-01-30 19:50:00|1989|1987.8|1990|1988.8|1990|1988.8|1989|1987.8|27
1675108500000|2023-01-30 19:55:00|1989.5|1988.3|1990|1988.8|1990|1988.8|1989|1987.8|39
1675108800000|2023-01-30 20:00:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1989.5|1988.3|51
1675109100000|2023-01-30 20:05:00|1990.2|1989|1989.5|1988.3|1990.5|1989.3|1989|1987.8|51
1675109400000|2023-01-30 20:10:00|1989.2|1988|1988.5|1987.3|1990|1988.8|1988.5|1987.3|69
1675109700000|2023-01-30 20:15:00|1989|1987.8|1989|1987.8|1989|1987.8|1988.5|1987.3|68
1675110000000|2023-01-30 20:20:00|1989.2|1988|1988.5|1987.3|1989.5|1988.3|1988.5|1987.3|52
1675110300000|2023-01-30 20:25:00|1989|1987.8|1988|1986.8|1989|1987.8|1988|1986.8|73
1675110600000|2023-01-30 20:30:00|1987.5|1986.3|1988|1986.8|1988.5|1987.3|1987|1985.8|112
1675110900000|2023-01-30 20:35:00|1988.5|1987.3|1988.5|1987.3|1989|1987.8|1988.5|1987.3|89
1675111200000|2023-01-30 20:40:00|1989|1987.8|1988|1986.8|1989|1987.8|1988|1986.8|117
1675111500000|2023-01-30 20:45:00|1987.7|1986.5|1987|1985.8|1988|1986.8|1986.7|1985.5|75
1675111800000|2023-01-30 20:50:00|1987.2|1986|1988.1|1986.1|1988.2|1986.8|1986.5|1985.3|53
1675112100000|2023-01-30 20:55:00|1988|1986|1988|1986|1988.2|1986.2|1987.5|1985.5|0
1675112400000|2023-01-30 21:00:00|1988.1|1986.1|1988.9|1986.9|1989.5|1987.5|1988.1|1986.1|34
1675112700000|2023-01-30 21:05:00|1989|1987|1989.1|1987.1|1989.4|1987.4|1988.9|1986.9|0
1675113000000|2023-01-30 21:10:00|1989.3|1987.3|1989.2|1987.2|1989.3|1987.3|1988.9|1986.9|0
1675113300000|2023-01-30 21:15:00|1989|1987|1988.7|1986.7|1989.2|1987.2|1988.6|1986.6|0
1675113600000|2023-01-30 21:20:00|1989|1987|1988.9|1986.9|1989|1987|1988.8|1986.8|0
1675113900000|2023-01-30 21:25:00|1988.7|1986.7|1989|1987|1989.1|1987.1|1988.7|1986.7|0
1675114200000|2023-01-30 21:30:00|1989.1|1987.1|1989.1|1987.1|1989.4|1987.4|1989|1987|0
1675114500000|2023-01-30 21:35:00|1989.2|1987.2|1989.2|1987.2|1989.2|1987.2|1989.1|1987.1|0
1675114800000|2023-01-30 21:40:00|1989.1|1987.1|1989.2|1987.2|1989.2|1987.2|1989.1|1987.1|0
1675115100000|2023-01-30 21:45:00|1989.1|1987.1|1988.9|1986.9|1989.3|1987.3|1988.9|1986.9|0
1675115400000|2023-01-30 21:50:00|1989|1987|1989|1987|1989|1987|1988.9|1986.9|0
1675115700000|2023-01-30 21:55:00|1988.7|1986.7|1988.9|1986.9|1989|1987|1988.7|1986.7|0
1675116000000|2023-01-30 22:00:00|1989|1987|1988.9|1986.9|1989.1|1987.1|1988.8|1986.8|0
1675116300000|2023-01-30 22:05:00|1989|1987|1988.8|1986.8|1989|1987|1988.8|1986.8|0
1675116600000|2023-01-30 22:10:00|1988.9|1986.9|1988.8|1986.8|1988.9|1986.9|1988.8|1986.8|0
1675116900000|2023-01-30 22:15:00|1988.9|1986.9|1988.8|1986.8|1988.9|1986.9|1988.8|1986.8|0
1675117200000|2023-01-30 22:20:00|1988.7|1986.7|1988.8|1986.8|1988.9|1986.9|1988.7|1986.7|0
1675117500000|2023-01-30 22:25:00|1988.7|1986.7|1988.7|1986.7|1988.7|1986.7|1988.7|1986.7|0
1675118100000|2023-01-30 22:35:00|1988.6|1986.6|1988.6|1986.6|1988.6|1986.6|1988.6|1986.6|0
1675118700000|2023-01-30 22:45:00|1988.5|1986.5|1988.5|1986.5|1988.6|1986.6|1988.5|1986.5|0
1675119000000|2023-01-30 22:50:00|1988.4|1986.4|1988.3|1986.3|1988.5|1986.5|1988.3|1986.3|0
1675119300000|2023-01-30 22:55:00|1988.4|1986.4|1988.7|1986.7|1988.7|1986.7|1988.4|1986.4|0
1675119600000|2023-01-30 23:00:00|1988.6|1986.6|1987.8|1985.8|1989.2|1987.2|1987.6|1985.6|0
1675119900000|2023-01-30 23:05:00|1988|1986|1987.3|1985.3|1988.2|1986.2|1987.3|1985.3|0
1675120200000|2023-01-30 23:10:00|1987.4|1985.4|1986.9|1984.9|1987.5|1985.5|1986.9|1984.9|0
1675120800000|2023-01-30 23:20:00|1987|1985|1986.7|1984.7|1987|1985|1986.7|1984.7|0
1675121100000|2023-01-30 23:25:00|1986.6|1984.6|1987.2|1985.2|1987.6|1985.6|1986.6|1984.6|0
1675121400000|2023-01-30 23:30:00|1987.3|1985.3|1986.7|1984.7|1987.8|1985.8|1986.4|1984.4|0
1675121700000|2023-01-30 23:35:00|1986.4|1984.4|1986.8|1984.8|1987.1|1985.1|1986.4|1984.4|0
1675122000000|2023-01-30 23:40:00|1987|1985|1987.4|1985.4|1988.1|1986.1|1986.8|1984.8|0
1675122300000|2023-01-30 23:45:00|1987.3|1985.3|1989|1987.8|1989.5|1988.3|1986.5|1985.3|682
1675122600000|2023-01-30 23:50:00|1988.5|1987.3|1990|1988.8|1990|1988.8|1988.5|1987.3|297
1675122900000|2023-01-30 23:55:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989|1987.8|210
1675123200000|2023-01-31 00:00:00|1989.3|1988.5|1988.8|1988|1990.8|1990|1988.3|1987.5|2278
1675123500000|2023-01-31 00:05:00|1988.3|1987.5|1989.8|1989|1991.8|1991|1988.3|1987.5|1336
1675123800000|2023-01-31 00:10:00|1990.3|1989.5|1989.3|1988.5|1990.8|1990|1989.3|1988.5|1210
1675124100000|2023-01-31 00:15:00|1989.8|1989|1989.3|1988.5|1990.3|1989.5|1988.3|1987.5|705
1675124400000|2023-01-31 00:20:00|1989.8|1989|1987.8|1987|1989.8|1989|1987.8|1987|578
1675124700000|2023-01-31 00:25:00|1988.3|1987.5|1989.8|1989|1989.8|1989|1988.3|1987.5|623
1675125000000|2023-01-31 00:30:00|1989.3|1988.5|1990.3|1989.5|1990.8|1990|1989.3|1988.5|411
1675125300000|2023-01-31 00:35:00|1990|1989.2|1988.3|1987.5|1990.3|1989.5|1987.8|1987|446
1675125600000|2023-01-31 00:40:00|1987.8|1987|1988.3|1987.5|1988.3|1987.5|1987.3|1986.5|335
1675125900000|2023-01-31 00:45:00|1987.8|1987|1988.3|1987.5|1988.8|1988|1987.8|1987|488
1675126200000|2023-01-31 00:50:00|1987.8|1987|1988.3|1987.5|1988.8|1988|1987.5|1986.7|316
1675126500000|2023-01-31 00:55:00|1987.8|1987|1987.3|1986.5|1987.8|1987|1987.3|1986.5|249
1675126800000|2023-01-31 01:00:00|1986.8|1986|1986.3|1985.5|1987.3|1986.5|1985.8|1985|449
1675127100000|2023-01-31 01:05:00|1986.8|1986|1986.3|1985.5|1986.8|1986|1986.3|1985.5|242
1675127400000|2023-01-31 01:10:00|1985.8|1985|1985.8|1985|1985.8|1985|1985.8|1985|131
1675127700000|2023-01-31 01:15:00|1985.3|1984.5|1984|1983.2|1985.8|1985|1983.8|1983|475
1675128000000|2023-01-31 01:20:00|1983.8|1983|1983.8|1983|1983.8|1983|1982.3|1981.5|460
1675128300000|2023-01-31 01:25:00|1983.3|1982.5|1981.8|1981|1983.8|1983|1981.3|1980.5|793
1675128600000|2023-01-31 01:30:00|1981.3|1980.5|1982.3|1981.5|1983.3|1982.5|1981.3|1980.5|342
1675128900000|2023-01-31 01:35:00|1982.5|1981.7|1985.3|1984.5|1985.3|1984.5|1982.3|1981.5|427
1675129200000|2023-01-31 01:40:00|1985.8|1985|1983.3|1982.5|1985.8|1985|1983.3|1982.5|370
1675129500000|2023-01-31 01:45:00|1983.8|1983|1984.3|1983.5|1984.3|1983.5|1983.3|1982.5|325
1675129800000|2023-01-31 01:50:00|1984|1983.2|1983.8|1983|1984.3|1983.5|1983|1982.2|194
1675130100000|2023-01-31 01:55:00|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|1982.8|1982|200
1675130400000|2023-01-31 02:00:00|1983.8|1983|1982.8|1982|1983.8|1983|1982.8|1982|250
1675130700000|2023-01-31 02:05:00|1983|1982.2|1982.3|1981.5|1983|1982.2|1981.8|1981|239
1675131000000|2023-01-31 02:10:00|1981.8|1981|1982.8|1982|1982.8|1982|1981.8|1981|148
1675131300000|2023-01-31 02:15:00|1983.3|1982.5|1982.8|1982|1983.3|1982.5|1981.8|1981|528
1675131600000|2023-01-31 02:20:00|1982.5|1981.7|1983.8|1983|1983.8|1983|1982.5|1981.7|135
1675131900000|2023-01-31 02:25:00|||||||||158
1675132200000|2023-01-31 02:30:00|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|54
1675132500000|2023-01-31 02:35:00|1984.8|1984|1984.3|1983.5|1984.8|1984|1984.3|1983.5|114
1675132800000|2023-01-31 02:40:00|||||||||43
1675133100000|2023-01-31 02:45:00|1984.8|1984|1984.3|1983.5|1984.8|1984|1984.3|1983.5|116
1675133400000|2023-01-31 02:50:00|1983.8|1983|1983.8|1983|1983.8|1983|1983.8|1983|93
1675133700000|2023-01-31 02:55:00|||||||||22
1675134000000|2023-01-31 03:00:00|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|71
1675134300000|2023-01-31 03:05:00|1983.8|1983|1983.8|1983|1983.8|1983|1983.8|1983|93
1675134600000|2023-01-31 03:10:00|1984.3|1983.5|1983.8|1983|1984.3|1983.5|1983.8|1983|128
1675134900000|2023-01-31 03:15:00|1983.3|1982.5|1982.8|1982|1983.3|1982.5|1982.3|1981.5|222
1675135200000|2023-01-31 03:20:00|||||||||16
1675135500000|2023-01-31 03:25:00|1982.3|1981.5|1981.3|1980.5|1982.3|1981.5|1981.3|1980.5|347
1675135800000|2023-01-31 03:30:00|1981.8|1981|1980.8|1980|1981.8|1981|1980.3|1979.5|857
1675136100000|2023-01-31 03:35:00|1980.3|1979.5|1979.8|1979|1980.3|1979.5|1979.5|1978.7|683
1675136400000|2023-01-31 03:40:00|1980|1979.2|1979.8|1979|1980.8|1980|1979.8|1979|521
1675136700000|2023-01-31 03:45:00|1980.3|1979.5|1978.8|1978|1980.3|1979.5|1978.8|1978|216
1675137000000|2023-01-31 03:50:00|1979.3|1978.5|1979.8|1979|1980.3|1979.5|1979.3|1978.5|322
1675137300000|2023-01-31 03:55:00|1979.3|1978.5|1979.8|1979|1979.8|1979|1979.3|1978.5|226
1675137600000|2023-01-31 04:00:00|1979.3|1978.5|1978.8|1978|1979.3|1978.5|1978.3|1977.5|550
1675137900000|2023-01-31 04:05:00|1978.5|1977.7|1978.3|1977.5|1978.8|1978|1978.3|1977.5|357
1675138200000|2023-01-31 04:10:00|1978.5|1977.7|1977.8|1977|1978.8|1978|1977.8|1977|456
1675138500000|2023-01-31 04:15:00|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|217
1675138800000|2023-01-31 04:20:00|1978.8|1978|1978.3|1977.5|1978.8|1978|1978.3|1977.5|499
1675139100000|2023-01-31 04:25:00|1978|1977.2|1977.8|1977|1978|1977.2|1977.8|1977|109
1675139400000|2023-01-31 04:30:00|1978.3|1977.5|1978.8|1978|1978.8|1978|1977.8|1977|385
1675139700000|2023-01-31 04:35:00|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|108
1675140000000|2023-01-31 04:40:00|||||||||49
1675140300000|2023-01-31 04:45:00|1978.8|1978|1977.8|1977|1978.8|1978|1977.8|1977|652
1675140600000|2023-01-31 04:50:00|1977.5|1976.7|1977.8|1977|1977.8|1977|1977.3|1976.5|496
1675140900000|2023-01-31 04:55:00|1977.5|1976.7|1977.8|1977|1977.8|1977|1977.3|1976.5|374
1675141200000|2023-01-31 05:00:00|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|338
1675141500000|2023-01-31 05:05:00|1977.8|1977|1978.3|1977.5|1978.3|1977.5|1977.3|1976.5|609
1675141800000|2023-01-31 05:10:00|1978.8|1978|1978.8|1978|1978.8|1978|1978.3|1977.5|484
1675142100000|2023-01-31 05:15:00|||||||||421
1675142400000|2023-01-31 05:20:00|1979.3|1978.5|1978.8|1978|1979.3|1978.5|1978.8|1978|378
1675142700000|2023-01-31 05:25:00|1979.3|1978.5|1979.3|1978.5|1979.3|1978.5|1979.3|1978.5|122
1675143000000|2023-01-31 05:30:00|1978.8|1978|1977.8|1977|1978.8|1978|1977.8|1977|1118
1675143300000|2023-01-31 05:35:00|1978.3|1977.5|1978.3|1977.5|1978.8|1978|1977.8|1977|698
1675143600000|2023-01-31 05:40:00|1977.8|1977|1977.3|1976.5|1978.3|1977.5|1977.3|1976.5|502
1675143900000|2023-01-31 05:45:00|1977.5|1976.7|1975.3|1974.5|1977.8|1977|1975.3|1974.5|1595
1675144200000|2023-01-31 05:50:00|1974.8|1974|1974.3|1973.5|1975.3|1974.5|1974.3|1973.5|1289
1675144500000|2023-01-31 05:55:00|1973.8|1973|1974.3|1973.5|1974.8|1974|1972.8|1972|6606
1675144800000|2023-01-31 06:00:00|1974.8|1974|1975.3|1974.5|1975.3|1974.5|1973.8|1973|4584
1675145100000|2023-01-31 06:05:00|1975.8|1975|1977.3|1975.3|1977.5|1976.5|1975.3|1974.5|1926
1675145400000|2023-01-31 06:10:00|1977.4|1975.4|1976.8|1974.8|1977.7|1975.7|1976|1974|0
1675145700000|2023-01-31 06:15:00|1976.9|1974.9|1978.2|1976.2|1978.2|1976.2|1976.9|1974.9|379
1675146000000|2023-01-31 06:20:00|1978.3|1976.3|1978.5|1976.5|1978.8|1976.8|1978.2|1976.2|0
1675146300000|2023-01-31 06:25:00|1978.7|1976.7|1978.2|1976.2|1978.8|1976.8|1978.2|1976.2|0
1675146600000|2023-01-31 06:30:00|1977.9|1975.9|1977.5|1975.5|1977.9|1975.9|1977.2|1975.2|0
1675146900000|2023-01-31 06:35:00|1977.6|1975.6|1977.5|1975.5|1977.6|1975.6|1977.5|1975.5|0
1675147200000|2023-01-31 06:40:00|1977.2|1975.2|1977.3|1975.3|1977.3|1975.3|1977.2|1975.2|0
1675147500000|2023-01-31 06:45:00|1977.4|1975.4|1977.3|1975.3|1977.4|1975.4|1977.3|1975.3|0
1675147800000|2023-01-31 06:50:00|1977.4|1975.4|1978|1976|1978|1976|1977.4|1975.4|0
1675148100000|2023-01-31 06:55:00|1977.9|1975.9|1977.9|1975.9|1978|1976|1977.3|1975.3|0
1675148400000|2023-01-31 07:00:00|1977.8|1975.8|1978.1|1976.1|1978.4|1976.4|1977.3|1975.3|0
1675148700000|2023-01-31 07:05:00|1978.2|1976.2|1977.7|1975.7|1978.4|1976.4|1977.5|1975.5|0
1675149000000|2023-01-31 07:10:00|1977.4|1975.4|1976.9|1974.9|1977.7|1975.7|1976.9|1974.9|0
1675149300000|2023-01-31 07:15:00|1977|1975|1977.6|1975.6|1977.8|1975.8|1976.9|1974.9|0
1675149600000|2023-01-31 07:20:00|1977.5|1975.5|1976.6|1974.6|1977.5|1975.5|1976.6|1974.6|0
1675149900000|2023-01-31 07:25:00|1976.9|1974.9|1977|1975|1977.3|1975.3|1976.6|1974.6|0
1675150200000|2023-01-31 07:30:00|1977.1|1975.1|1976.5|1975.3|1977.6|1976.3|1976.5|1975|278
1675150500000|2023-01-31 07:35:00|1976.7|1975.5|1977|1975.8|1977|1975.8|1976.5|1975.3|18
1675150800000|2023-01-31 07:40:00|1977.2|1976|1977|1975.8|1977.5|1976.3|1977|1975.8|40
1675151100000|2023-01-31 07:45:00|1977.5|1976.3|1978|1976.8|1978|1976.8|1977|1975.8|157
1675151400000|2023-01-31 07:50:00|1977.5|1976.3|1978|1976.8|1978|1976.8|1977.5|1976.3|34
1675151700000|2023-01-31 07:55:00|1977.5|1976.3|1978|1976.8|1978.5|1977.3|1977.5|1976.3|236
1675152000000|2023-01-31 08:00:00|1977.5|1976.3|1978.5|1977.3|1978.5|1977.3|1977.5|1976.3|68
1675152300000|2023-01-31 08:05:00|1978.2|1977|1977|1975.8|1978.5|1977.3|1977|1975.8|49
1675152600000|2023-01-31 08:10:00|1977.2|1976|1976|1974.8|1977.2|1976|1976|1974.8|163
1675152900000|2023-01-31 08:15:00|1976.5|1975.3|1976.5|1975.3|1977.5|1976.3|1976.5|1975.3|156
1675153200000|2023-01-31 08:20:00|1977|1975.8|1975.5|1974.3|1977|1975.8|1975|1973.8|101
1675153500000|2023-01-31 08:25:00|1975|1973.8|1975|1973.8|1975.5|1974.3|1974.5|1973.3|189
1675153800000|2023-01-31 08:30:00|1974.7|1973.5|1975|1973.8|1975.5|1974.3|1974|1972.8|126
1675154100000|2023-01-31 08:35:00|1974.5|1973.3|1974|1972.8|1975|1973.8|1973.7|1972.5|98
1675154400000|2023-01-31 08:40:00|1973.7|1972.5|1973|1971.8|1974|1972.8|1973|1971.8|82
1675154700000|2023-01-31 08:45:00|1973.2|1972|1971.5|1970.3|1973.5|1972.3|1971.5|1970.3|187
1675155000000|2023-01-31 08:50:00|1971|1969.8|1971.5|1970.3|1971.5|1970.3|1971|1969.8|70
1675155300000|2023-01-31 08:55:00|1971.7|1970.5|1972|1970.8|1972.5|1971.3|1971.5|1970.3|39
1675155600000|2023-01-31 09:00:00|1972.5|1971.3|1972.5|1971.3|1973|1971.8|1972.5|1971.3|35
1675155900000|2023-01-31 09:05:00|1972|1970.8|1972.2|1971|1972.5|1971.3|1972|1970.8|26
1675156200000|2023-01-31 09:10:00|1972.5|1971.3|1972.7|1971.5|1973|1971.8|1972|1970.8|85
1675156500000|2023-01-31 09:15:00|1972.5|1971.3|1971|1969.8|1972.5|1971.3|1970.7|1969.5|43
1675156800000|2023-01-31 09:20:00|1971.5|1970.3|1971.5|1970.3|1972|1970.8|1971|1969.8|72
1675157100000|2023-01-31 09:25:00|1972|1970.8|1971.5|1970.3|1972|1970.8|1971.5|1970.3|34
1675157400000|2023-01-31 09:30:00|1971|1969.8|1971|1969.8|1972|1970.8|1971|1969.8|237
1675157700000|2023-01-31 09:35:00|1971.5|1970.3|1971.5|1970.3|1972|1970.8|1971.5|1970.3|47
1675158000000|2023-01-31 09:40:00|1971.2|1970|1972|1970.8|1972|1970.8|1971|1969.8|50
1675158300000|2023-01-31 09:45:00|1971.5|1970.3|1972|1970.8|1972|1970.8|1971.5|1970.3|43
1675158600000|2023-01-31 09:50:00|1971.5|1970.3|1971.5|1970.3|1971.7|1970.5|1971|1969.8|32
1675158900000|2023-01-31 09:55:00|1972|1970.8|1972|1970.8|1972.5|1971.3|1971.5|1970.3|41
1675159200000|2023-01-31 10:00:00|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|1971|1969.8|25
1675159500000|2023-01-31 10:05:00|1971.2|1970|1971.5|1970.3|1971.5|1970.3|1971|1969.8|38
1675159800000|2023-01-31 10:10:00|1971.2|1970|1971|1969.8|1971.5|1970.3|1971|1969.8|6
1675160100000|2023-01-31 10:15:00|1971.2|1970|1971.5|1970.3|1971.5|1970.3|1971|1969.8|13
1675160400000|2023-01-31 10:20:00|||||||||3
1675160700000|2023-01-31 10:25:00|1971|1969.8|1971.5|1970.3|1971.5|1970.3|1971|1969.8|69
1675161000000|2023-01-31 10:30:00|1971.2|1970|1971|1969.8|1971.5|1970.3|1971|1969.8|37
1675161300000|2023-01-31 10:35:00|1971.5|1970.3|1971|1969.8|1971.5|1970.3|1970.5|1969.3|41
1675161600000|2023-01-31 10:40:00|1970.5|1969.3|1971|1969.8|1971|1969.8|1970.5|1969.3|5
1675161900000|2023-01-31 10:45:00|1971.2|1970|1971.5|1970.3|1971.5|1970.3|1971|1969.8|48
1675162200000|2023-01-31 10:50:00|1971|1969.8|1971|1969.8|1971|1969.8|1970.7|1969.5|29
1675162500000|2023-01-31 10:55:00|1970.7|1969.5|1969.5|1968.3|1970.7|1969.5|1969.5|1968.3|59
1675162800000|2023-01-31 11:00:00|1969.2|1968|1970.5|1969.3|1970.5|1969.3|1969.2|1968|101
1675163100000|2023-01-31 11:05:00|1970.2|1969|1970.5|1969.3|1970.5|1969.3|1970|1968.8|27
1675163400000|2023-01-31 11:10:00|1970|1968.8|1970|1968.8|1970|1968.8|1969.5|1968.3|13
1675163700000|2023-01-31 11:15:00|1970.5|1969.3|1970.2|1969|1970.5|1969.3|1970|1968.8|24
1675164000000|2023-01-31 11:20:00|1970|1968.8|1969.5|1968.3|1970|1968.8|1969.5|1968.3|12
1675164300000|2023-01-31 11:25:00|1970|1968.8|1969.5|1968.3|1970|1968.8|1969.5|1968.3|46
1675164600000|2023-01-31 11:30:00|1969.2|1968|1969|1967.8|1969.5|1968.3|1968.7|1967.5|69
1675164900000|2023-01-31 11:35:00|1969.2|1968|1970|1968.8|1970.5|1969.3|1969.2|1968|103
1675165200000|2023-01-31 11:40:00|1970.2|1969|1971|1969.8|1971|1969.8|1970|1968.8|17
1675165500000|2023-01-31 11:45:00|1971.2|1970|1971.5|1970.3|1971.5|1970.3|1970.5|1969.3|12
1675165800000|2023-01-31 11:50:00|1971.7|1970.5|1971.5|1970.3|1972|1970.8|1971.5|1970.3|52
1675166100000|2023-01-31 11:55:00|1972|1970.8|1971.5|1970.3|1972|1970.8|1971.5|1970.3|10
1675166400000|2023-01-31 12:00:00|1971.7|1970.5|1972.5|1971.3|1972.5|1971.3|1971.7|1970.5|72
1675166700000|2023-01-31 12:05:00|1972|1970.8|1972|1970.8|1972.5|1971.3|1972|1970.8|12
1675167000000|2023-01-31 12:10:00|1972.2|1971|1972.5|1971.3|1972.5|1971.3|1972|1970.8|53
1675167300000|2023-01-31 12:15:00|1972|1970.8|1972.5|1971.3|1972.5|1971.3|1972|1970.8|20
1675167600000|2023-01-31 12:20:00|1972|1970.8|1972.2|1971|1972.2|1971|1972|1970.8|9
1675167900000|2023-01-31 12:25:00|1972|1970.8|1972.5|1971.3|1972.5|1971.3|1972|1970.8|58
1675168200000|2023-01-31 12:30:00|1973|1971.8|1973|1971.8|1973|1971.8|1972.5|1971.3|93
1675168500000|2023-01-31 12:35:00|1972.5|1971.3|1972.5|1971.3|1973|1971.8|1972.5|1971.3|54
1675168800000|2023-01-31 12:40:00|1972|1970.8|1972.5|1971.3|1972.5|1971.3|1972|1970.8|30
1675169100000|2023-01-31 12:45:00|1972.7|1971.5|1973|1971.8|1973|1971.8|1972.5|1971.3|33
1675169400000|2023-01-31 12:50:00|1973.2|1972|1973.5|1972.3|1973.5|1972.3|1973|1971.8|67
1675169700000|2023-01-31 12:55:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1973|1971.8|114
1675170000000|2023-01-31 13:00:00|1973.5|1972.3|1973.5|1972.3|1974|1972.8|1973|1971.8|103
1675170300000|2023-01-31 13:05:00|1973.7|1972.5|1974|1972.8|1974|1972.8|1973.5|1972.3|16
1675170600000|2023-01-31 13:10:00|||||||||3
1675170900000|2023-01-31 13:15:00|1974.5|1973.3|1974|1972.8|1974.5|1973.3|1974|1972.8|86
1675171200000|2023-01-31 13:20:00|1974.2|1973|1974|1972.8|1974.5|1973.3|1974|1972.8|32
1675171500000|2023-01-31 13:25:00|1973.5|1972.3|1973.5|1972.3|1974|1972.8|1973.5|1972.3|155
1675171800000|2023-01-31 13:30:00|1975.5|1974.3|1974.5|1973.3|1975.7|1974.5|1973.5|1972.3|482
1675172100000|2023-01-31 13:35:00|1974|1972.8|1975.5|1974.3|1976|1974.8|1974|1972.8|103
1675172400000|2023-01-31 13:40:00|1975.7|1974.5|1975.5|1974.3|1976|1974.8|1974.5|1973.3|56
1675172700000|2023-01-31 13:45:00|1975.7|1974.5|1976|1974.8|1976.5|1975.3|1975.5|1974.3|41
1675173000000|2023-01-31 13:50:00|1976.5|1975.3|1976|1974.8|1977|1975.8|1976|1974.8|92
1675173300000|2023-01-31 13:55:00|1975.5|1974.3|1976|1974.8|1976.5|1975.3|1975.5|1974.3|178
1675173600000|2023-01-31 14:00:00|1976.2|1975|1976|1974.8|1976.5|1975.3|1975.5|1974.3|47
1675173900000|2023-01-31 14:05:00|1975.5|1974.3|1975.5|1974.3|1975.7|1974.5|1975.5|1974.3|36
1675174200000|2023-01-31 14:10:00|1975|1973.8|1975|1973.8|1975.5|1974.3|1974.5|1973.3|40
1675174500000|2023-01-31 14:15:00|1975.5|1974.3|1974.5|1973.3|1975.5|1974.3|1974.5|1973.3|57
1675174800000|2023-01-31 14:20:00|1974.2|1973|1975.5|1974.3|1975.5|1974.3|1974|1972.8|66
1675175100000|2023-01-31 14:25:00|1975|1973.8|1974|1972.8|1975.2|1974|1974|1972.8|35
1675175400000|2023-01-31 14:30:00|1974.5|1973.3|1974|1972.8|1975|1973.8|1973|1971.8|146
1675175700000|2023-01-31 14:35:00|1974.5|1973.3|1973|1971.8|1974.5|1973.3|1972.5|1971.3|225
1675176000000|2023-01-31 14:40:00|1972.5|1971.3|1973|1971.8|1974.5|1973.3|1972.5|1971.3|107
1675176300000|2023-01-31 14:45:00|1973.5|1972.3|1974|1972.8|1974.5|1973.3|1972.5|1971.3|180
1675176600000|2023-01-31 14:50:00|1974.5|1973.3|1973.5|1972.3|1974.5|1973.3|1973|1971.8|110
1675176900000|2023-01-31 14:55:00|1973|1971.8|1972.5|1971.3|1974|1972.8|1972.5|1971.3|79
1675177200000|2023-01-31 15:00:00|1973|1971.8|1972.5|1971.3|1973.5|1972.3|1971.2|1970|182
1675177500000|2023-01-31 15:05:00|1973|1971.8|1972.5|1971.3|1975.2|1974|1972|1970.8|218
1675177800000|2023-01-31 15:10:00|1972.2|1971|1975|1973.8|1975.2|1974|1972|1970.8|92
1675178100000|2023-01-31 15:15:00|1975.2|1974|1976|1974.8|1976|1974.8|1975|1973.8|83
1675178400000|2023-01-31 15:20:00|1975.5|1974.3|1976|1974.8|1976.5|1975.3|1975.5|1974.3|98
1675178700000|2023-01-31 15:25:00|1976.5|1975.3|1977|1975.8|1977.5|1976.3|1975.5|1974.3|169
1675179000000|2023-01-31 15:30:00|1977.5|1976.3|1978|1976.8|1978.5|1977.3|1977|1975.8|88
1675179300000|2023-01-31 15:35:00|1977.5|1976.3|1977|1975.8|1978.5|1977.3|1977|1975.8|49
1675179600000|2023-01-31 15:40:00|1977.5|1976.3|1978.5|1977.3|1978.5|1977.3|1977|1975.8|78
1675179900000|2023-01-31 15:45:00|1978.7|1977.5|1979|1977.8|1979|1977.8|1978.5|1977.3|156
1675180200000|2023-01-31 15:50:00|1979.2|1978|1980|1978.8|1980|1978.8|1979|1977.8|300
1675180500000|2023-01-31 15:55:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979.5|1978.3|186
1675180800000|2023-01-31 16:00:00|1980.2|1979|1980|1978.8|1980.5|1979.3|1980|1978.8|142
1675181100000|2023-01-31 16:05:00|1980.5|1979.3|1980.5|1979.3|1981|1979.8|1980.5|1979.3|164
1675181400000|2023-01-31 16:10:00|1980|1978.8|1980.5|1979.3|1981|1979.8|1980|1978.8|212
1675181700000|2023-01-31 16:15:00|1981|1979.8|1980.5|1979.3|1981|1979.8|1980.5|1979.3|74
1675182000000|2023-01-31 16:20:00|1980.7|1979.5|1980.5|1979.3|1981|1979.8|1980.5|1979.3|164
1675182300000|2023-01-31 16:25:00|1981|1979.8|1980.5|1979.3|1981|1979.8|1980.5|1979.3|104
1675182600000|2023-01-31 16:30:00|1980.2|1979|1980|1978.8|1980.5|1979.3|1980|1978.8|135
1675182900000|2023-01-31 16:35:00|1980.5|1979.3|1980.5|1979.3|1981|1979.8|1980.5|1979.3|147
1675183200000|2023-01-31 16:40:00|1981|1979.8|1980.5|1979.3|1981|1979.8|1980.5|1979.3|85
1675183500000|2023-01-31 16:45:00|1980.7|1979.5|1980.5|1979.3|1981|1979.8|1980.2|1979|61
1675183800000|2023-01-31 16:50:00|1981|1979.8|1981.5|1980.3|1981.5|1980.3|1981|1979.8|64
1675184100000|2023-01-31 16:55:00|1982|1980.8|1982|1980.8|1982|1980.8|1982|1980.8|126
1675184400000|2023-01-31 17:00:00|1982.5|1981.3|1982.2|1981|1982.5|1981.3|1981.5|1980.3|338
1675184700000|2023-01-31 17:05:00|1982|1980.8|1983|1981.8|1983|1981.8|1982|1980.8|212
1675185000000|2023-01-31 17:10:00|1982.5|1981.3|1982.5|1981.3|1983|1981.8|1982|1980.8|171
1675185300000|2023-01-31 17:15:00|1982.7|1981.5|1983.5|1982.3|1984|1982.8|1982.5|1981.3|153
1675185600000|2023-01-31 17:20:00|1983.7|1982.5|1983.5|1982.3|1984|1982.8|1983|1981.8|132
1675185900000|2023-01-31 17:25:00|1983.7|1982.5|1983.5|1982.3|1984|1982.8|1983.5|1982.3|65
1675186200000|2023-01-31 17:30:00|1983.7|1982.5|1984|1982.8|1984|1982.8|1983.5|1982.3|39
1675186500000|2023-01-31 17:35:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984|1982.8|88
1675186800000|2023-01-31 17:40:00|1984.7|1983.5|1984.5|1983.3|1985|1983.8|1984.5|1983.3|53
1675187100000|2023-01-31 17:45:00|1984.7|1983.5|1984.5|1983.3|1985|1983.8|1984.5|1983.3|78
1675187400000|2023-01-31 17:50:00|1984.7|1983.5|1984.5|1983.3|1985|1983.8|1984|1982.8|104
1675187700000|2023-01-31 17:55:00|1984.2|1983|1984.5|1983.3|1984.5|1983.3|1984|1982.8|34
1675188000000|2023-01-31 18:00:00|1984.2|1983|1984.5|1983.3|1984.5|1983.3|1984|1982.8|75
1675188300000|2023-01-31 18:05:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1984|1982.8|37
1675188600000|2023-01-31 18:10:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1984|1982.8|70
1675188900000|2023-01-31 18:15:00|1984.2|1983|1984|1982.8|1984.5|1983.3|1984|1982.8|105
1675189200000|2023-01-31 18:20:00|1984.5|1983.3|1983|1981.8|1984.5|1983.3|1983|1981.8|122
1675189500000|2023-01-31 18:25:00|1983.5|1982.3|1985|1983.8|1985|1983.8|1983.5|1982.3|92
1675189800000|2023-01-31 18:30:00|1984.7|1983.5|1985|1983.8|1985|1983.8|1984.5|1983.3|70
1675190100000|2023-01-31 18:35:00|1984.5|1983.3|1985|1983.8|1985|1983.8|1984.5|1983.3|87
1675190400000|2023-01-31 18:40:00|1985.2|1984|1985|1983.8|1985.5|1984.3|1985|1983.8|84
1675190700000|2023-01-31 18:45:00|1985.5|1984.3|1986|1984.8|1986|1984.8|1985|1983.8|173
1675191000000|2023-01-31 18:50:00|1985.5|1984.3|1986|1984.8|1986|1984.8|1985.5|1984.3|60
1675191300000|2023-01-31 18:55:00|||||||||12
1675191600000|2023-01-31 19:00:00|1986.2|1985|1986|1984.8|1986.2|1985|1986|1984.8|73
1675191900000|2023-01-31 19:05:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|20
1675192200000|2023-01-31 19:10:00|||||||||34
1675192500000|2023-01-31 19:15:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|34
1675192800000|2023-01-31 19:20:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|51
1675193100000|2023-01-31 19:25:00|1987|1985.8|1987.5|1986.3|1987.5|1986.3|1987|1985.8|123
1675193400000|2023-01-31 19:30:00|1987|1985.8|1987|1985.8|1987.5|1986.3|1987|1985.8|179
1675193700000|2023-01-31 19:35:00|1987.5|1986.3|1987.5|1986.3|1987.5|1986.3|1987|1985.8|67
1675194000000|2023-01-31 19:40:00|1987.7|1986.5|1988|1986.8|1988.2|1987|1987.5|1986.3|194
1675194300000|2023-01-31 19:45:00|1987.5|1986.3|1989|1987.8|1989|1987.8|1987.5|1986.3|154
1675194600000|2023-01-31 19:50:00|1988.5|1987.3|1989|1987.8|1989|1987.8|1988.5|1987.3|87
1675194900000|2023-01-31 19:55:00|1989.2|1988|1989|1987.8|1989.2|1988|1989|1987.8|159
1675195200000|2023-01-31 20:00:00|1988.5|1987.3|1988.5|1987.3|1989|1987.8|1988.5|1987.3|118
1675195500000|2023-01-31 20:05:00|1988|1986.8|1987.5|1986.3|1988.5|1987.3|1987.5|1986.3|112
1675195800000|2023-01-31 20:10:00|1987|1985.8|1987|1985.8|1987.5|1986.3|1987|1985.8|34
1675196100000|2023-01-31 20:15:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.5|1985.3|87
1675196400000|2023-01-31 20:20:00|1987.2|1986|1987|1985.8|1987.5|1986.3|1986.5|1985.3|47
1675196700000|2023-01-31 20:25:00|1986.5|1985.3|1986.5|1985.3|1987|1985.8|1986.5|1985.3|38
1675197000000|2023-01-31 20:30:00|1986.7|1985.5|1987.5|1986.3|1987.5|1986.3|1986.5|1985.3|131
1675197300000|2023-01-31 20:35:00|1987.2|1986|1987.5|1986.3|1987.5|1986.3|1987|1985.8|55
1675197600000|2023-01-31 20:40:00|1988|1986.8|1988.5|1987.3|1988.5|1987.3|1988|1986.8|131
1675197900000|2023-01-31 20:45:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1988.5|1987.3|116
1675198200000|2023-01-31 20:50:00|1989.5|1988.3|1991.2|1989.2|1991.2|1989.2|1988.5|1987.3|292
1675198500000|2023-01-31 20:55:00|1990.9|1988.9|1993.1|1991.1|1993.1|1991.1|1990.7|1988.7|0
1675198800000|2023-01-31 21:00:00|1992.8|1990.8|1992.5|1990.5|1992.8|1990.8|1991.9|1989.9|37
1675199100000|2023-01-31 21:05:00|1992.4|1990.4|1993|1991|1993|1991|1992.2|1990.2|0
1675199400000|2023-01-31 21:10:00|1992.9|1990.9|1991.8|1989.8|1992.9|1990.9|1991.8|1989.8|0
1675199700000|2023-01-31 21:15:00|1991.9|1989.9|1991.4|1989.4|1992.1|1990.1|1991.2|1989.2|0
1675200000000|2023-01-31 21:20:00|1991.5|1989.5|1991.3|1989.3|1991.6|1989.6|1990.9|1988.9|0
1675200300000|2023-01-31 21:25:00|1991.6|1989.6|1991.3|1989.3|1991.9|1989.9|1991.2|1989.2|0
1675200600000|2023-01-31 21:30:00|1991.2|1989.2|1991.2|1989.2|1991.3|1989.3|1991.2|1989.2|0
1675200900000|2023-01-31 21:35:00|1991.3|1989.3|1991.9|1989.9|1992.2|1990.2|1991.2|1989.2|0
1675201200000|2023-01-31 21:40:00|1991.8|1989.8|1991.5|1989.5|1991.9|1989.9|1991.5|1989.5|0
1675201500000|2023-01-31 21:45:00|1991.3|1989.3|1991.1|1989.1|1991.5|1989.5|1991.1|1989.1|0
1675201800000|2023-01-31 21:50:00|1991|1989|1991.1|1989.1|1991.2|1989.2|1991|1989|0
1675202100000|2023-01-31 21:55:00|1991.2|1989.2|1991.7|1989.7|1992|1990|1991.2|1989.2|0
1675202400000|2023-01-31 22:00:00|1991.6|1989.6|1991.7|1989.7|1991.8|1989.8|1991.5|1989.5|0
1675202700000|2023-01-31 22:05:00|1991.8|1989.8|1991.8|1989.8|1991.8|1989.8|1991.7|1989.7|0
1675203000000|2023-01-31 22:10:00|1991.7|1989.7|1991.6|1989.6|1991.8|1989.8|1991.6|1989.6|0
1675203300000|2023-01-31 22:15:00|1991.7|1989.7|1991.7|1989.7|1991.7|1989.7|1991.6|1989.6|0
1675203900000|2023-01-31 22:25:00|1991.6|1989.6|1991.8|1989.8|1991.9|1989.9|1991.6|1989.6|0
1675204200000|2023-01-31 22:30:00|1991.7|1989.7|1991.8|1989.8|1991.8|1989.8|1991.7|1989.7|0
1675204500000|2023-01-31 22:35:00|1991.7|1989.7|1991.7|1989.7|1991.7|1989.7|1991.7|1989.7|0
1675204800000|2023-01-31 22:40:00|1991.8|1989.8|1991.7|1989.7|1991.8|1989.8|1991.7|1989.7|0
1675205100000|2023-01-31 22:45:00|1991.8|1989.8|1991.9|1989.9|1992|1990|1991.8|1989.8|0
1675205400000|2023-01-31 22:50:00|1991.8|1989.8|1991.9|1989.9|1992|1990|1991.8|1989.8|0
1675205700000|2023-01-31 22:55:00|1992|1990|1991.9|1989.9|1992|1990|1991.8|1989.8|0
1675206000000|2023-01-31 23:00:00|1991.6|1989.6|1991|1989|1991.9|1989.9|1990.6|1988.6|0
1675206300000|2023-01-31 23:05:00|1990.9|1988.9|1990.6|1988.6|1990.9|1988.9|1990.5|1988.5|0
1675206600000|2023-01-31 23:10:00|1990.7|1988.7|1990|1988|1990.7|1988.7|1989.9|1987.9|0
1675206900000|2023-01-31 23:15:00|1990.1|1988.1|1990.1|1988.1|1990.3|1988.3|1990|1988|0
1675207200000|2023-01-31 23:20:00|1990|1988|1990.3|1988.3|1990.3|1988.3|1990|1988|0
1675207500000|2023-01-31 23:25:00|1990.6|1988.6|1990.5|1988.5|1990.6|1988.6|1990.2|1988.2|0
1675207800000|2023-01-31 23:30:00|1990.4|1988.4|1989.3|1987.3|1990.5|1988.5|1988.3|1986.3|0
1675208100000|2023-01-31 23:35:00|1989.4|1987.4|1988.6|1986.6|1989.7|1987.7|1988.3|1986.3|0
1675208400000|2023-01-31 23:40:00|1988.5|1986.5|1989.8|1987.8|1989.8|1987.8|1988.3|1986.3|0
1675208700000|2023-01-31 23:45:00|1989.9|1987.9|1989|1987.8|1989.9|1987.9|1987|1985.8|845
1675209000000|2023-01-31 23:50:00|1989.5|1988.3|1990.5|1989.3|1991|1989.8|1989|1987.8|510
1675209300000|2023-01-31 23:55:00|1990|1988.8|1989|1987.8|1991|1989.8|1989|1987.8|582
1675209600000|2023-02-01 00:00:00|1988.8|1988|1986.8|1986|1989.8|1989|1986|1985.2|2584
1675209900000|2023-02-01 00:05:00|1986.3|1985.5|1987.8|1987|1988.3|1987.5|1985.8|1985|885
1675210200000|2023-02-01 00:10:00|1988.3|1987.5|1987.3|1986.5|1988.8|1988|1987.3|1986.5|883
1675210500000|2023-02-01 00:15:00|1987.8|1987|1987.3|1986.5|1988.8|1988|1987.3|1986.5|559
1675210800000|2023-02-01 00:20:00|1986.8|1986|1987.3|1986.5|1988.3|1987.5|1986.8|1986|663
1675211100000|2023-02-01 00:25:00|1986.8|1986|1985.8|1985|1986.8|1986|1983.8|1983|1017
1675211400000|2023-02-01 00:30:00|1985.3|1984.5|1987.8|1987|1987.8|1987|1985.3|1984.5|940
1675211700000|2023-02-01 00:35:00|1985.8|1985|1986.3|1985.5|1986.3|1985.5|1985.3|1984.5|452
1675212000000|2023-02-01 00:40:00|1985.8|1985|1985.8|1985|1986.3|1985.5|1985.3|1984.5|262
1675212300000|2023-02-01 00:45:00|1985.3|1984.5|1985.3|1984.5|1985.8|1985|1984.8|1984|261
1675212600000|2023-02-01 00:50:00|1985.8|1985|1985.3|1984.5|1985.8|1985|1984.8|1984|279
1675212900000|2023-02-01 00:55:00|1985|1984.2|1984.3|1983.5|1985.3|1984.5|1983.8|1983|497
1675213200000|2023-02-01 01:00:00|1983.8|1983|1985.8|1985|1985.8|1985|1983.8|1983|444
1675213500000|2023-02-01 01:05:00|1986.3|1985.5|1986.3|1985.5|1986.3|1985.5|1985.8|1985|430
1675213800000|2023-02-01 01:10:00|1985.8|1985|1985.8|1985|1985.8|1985|1984.8|1984|522
1675214100000|2023-02-01 01:15:00|1986.3|1985.5|1984.3|1983.5|1986.3|1985.5|1984.3|1983.5|334
1675214400000|2023-02-01 01:20:00|1984.8|1984|1984.3|1983.5|1985.3|1984.5|1984.3|1983.5|409
1675214700000|2023-02-01 01:25:00|1984.8|1984|1984.8|1984|1984.8|1984|1984.3|1983.5|237
1675215000000|2023-02-01 01:30:00|1984.3|1983.5|1984.8|1984|1985.3|1984.5|1983.3|1982.5|391
1675215300000|2023-02-01 01:35:00|1984.3|1983.5|1984.8|1984|1984.8|1984|1984.3|1983.5|193
1675215600000|2023-02-01 01:40:00|1984.5|1983.7|1983.8|1983|1984.8|1984|1983.3|1982.5|501
1675215900000|2023-02-01 01:45:00|1983.5|1982.7|1982.8|1982|1983.8|1983|1982.3|1981.5|385
1675216200000|2023-02-01 01:50:00|1982.3|1981.5|1980.8|1980|1982.3|1981.5|1980.8|1980|395
1675216500000|2023-02-01 01:55:00|1981.3|1980.5|1980.8|1980|1981.8|1981|1980.8|1980|484
1675216800000|2023-02-01 02:00:00|1981.3|1980.5|1981.8|1981|1981.8|1981|1980.3|1979.5|431
1675217100000|2023-02-01 02:05:00|1981.3|1980.5|1980.8|1980|1981.3|1980.5|1980.8|1980|161
1675217400000|2023-02-01 02:10:00|1980.3|1979.5|1978.8|1978|1980.8|1980|1978.3|1977.5|1012
1675217700000|2023-02-01 02:15:00|1979.3|1978.5|1979.3|1978.5|1979.3|1978.5|1978.8|1978|303
1675218000000|2023-02-01 02:20:00|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|188
1675218300000|2023-02-01 02:25:00|1978.3|1977.5|1979.3|1978.5|1979.3|1978.5|1978.3|1977.5|232
1675218600000|2023-02-01 02:30:00|1978.8|1978|1979.3|1978.5|1979.3|1978.5|1978.8|1978|277
1675218900000|2023-02-01 02:35:00|1978.8|1978|1978.3|1977.5|1978.8|1978|1978.3|1977.5|80
1675219200000|2023-02-01 02:40:00|1978.8|1978|1978.3|1977.5|1978.8|1978|1978.3|1977.5|71
1675219500000|2023-02-01 02:45:00|1977.8|1977|1976.8|1976|1977.8|1977|1976.8|1976|454
1675219800000|2023-02-01 02:50:00|1976.3|1975.5|1976.8|1976|1976.8|1976|1976.3|1975.5|208
1675220100000|2023-02-01 02:55:00|1977.3|1976.5|1976.3|1975.5|1977.3|1976.5|1975.8|1975|270
1675220400000|2023-02-01 03:00:00|1975.8|1975|1976.3|1975.5|1976.3|1975.5|1975.8|1975|232
1675220700000|2023-02-01 03:05:00|1976.8|1976|1977.3|1976.5|1977.8|1977|1976.8|1976|233
1675221000000|2023-02-01 03:10:00|1977.8|1977|1977.3|1976.5|1977.8|1977|1977.3|1976.5|161
1675221300000|2023-02-01 03:15:00|1977.8|1977|1977.8|1977|1977.8|1977|1977.3|1976.5|117
1675221600000|2023-02-01 03:20:00|1977.3|1976.5|1977.3|1976.5|1977.8|1977|1977.3|1976.5|106
1675221900000|2023-02-01 03:25:00|1977.5|1976.7|1977.3|1976.5|1977.8|1977|1977.3|1976.5|164
1675222200000|2023-02-01 03:30:00|1976.8|1976|1976.8|1976|1976.8|1976|1975.8|1975|578
1675222500000|2023-02-01 03:35:00|||||||||159
1675222800000|2023-02-01 03:40:00|1977.3|1976.5|1976.3|1975.5|1977.8|1977|1976.3|1975.5|343
1675223100000|2023-02-01 03:45:00|1976.5|1975.7|1976.3|1975.5|1977.3|1976.5|1976.3|1975.5|213
1675223400000|2023-02-01 03:50:00|1975.3|1974.5|1975.3|1974.5|1975.8|1975|1974.8|1974|998
1675223700000|2023-02-01 03:55:00|1974.8|1974|1973.8|1973|1974.8|1974|1973.8|1973|528
1675224000000|2023-02-01 04:00:00|1973.3|1972.5|1974.3|1973.5|1974.3|1973.5|1972.8|1972|608
1675224300000|2023-02-01 04:05:00|1974.8|1974|1974.8|1974|1974.8|1974|1974.3|1973.5|314
1675224600000|2023-02-01 04:10:00|1974.3|1973.5|1974.3|1973.5|1974.8|1974|1974.3|1973.5|511
1675224900000|2023-02-01 04:15:00|1973.8|1973|1972.3|1971.5|1974|1973.2|1971.3|1970.5|2120
1675225200000|2023-02-01 04:20:00|1971.8|1971|1972.3|1971.5|1972.8|1972|1971|1970.2|552
1675225500000|2023-02-01 04:25:00|1972.8|1972|1972.8|1972|1972.8|1972|1972.3|1971.5|197
1675225800000|2023-02-01 04:30:00|1972.3|1971.5|1972.3|1971.5|1972.3|1971.5|1972.3|1971.5|161
1675226100000|2023-02-01 04:35:00|1972.8|1972|1972.8|1972|1972.8|1972|1972.5|1971.7|182
1675226400000|2023-02-01 04:40:00|1973|1972.2|1973.3|1972.5|1973.3|1972.5|1972.8|1972|353
1675226700000|2023-02-01 04:45:00|1972.8|1972|1972.8|1972|1972.8|1972|1972.8|1972|239
1675227000000|2023-02-01 04:50:00|1973.3|1972.5|1973.8|1973|1973.8|1973|1973.3|1972.5|312
1675227300000|2023-02-01 04:55:00|||||||||186
1675227600000|2023-02-01 05:00:00|1973.3|1972.5|1972.8|1972|1973.3|1972.5|1972.8|1972|507
1675227900000|2023-02-01 05:05:00|1973.3|1972.5|1973.8|1973|1973.8|1973|1973.3|1972.5|347
1675228200000|2023-02-01 05:10:00|1973.3|1972.5|1973.8|1973|1973.8|1973|1973.3|1972.5|409
1675228500000|2023-02-01 05:15:00|1973.3|1972.5|1973.3|1972.5|1973.3|1972.5|1973.3|1972.5|268
1675228800000|2023-02-01 05:20:00|1973.8|1973|1973.3|1972.5|1973.8|1973|1973.3|1972.5|248
1675229100000|2023-02-01 05:25:00|||||||||75
1675229400000|2023-02-01 05:30:00|1973.8|1973|1973.3|1972.5|1973.8|1973|1973.3|1972.5|903
1675229700000|2023-02-01 05:35:00|1973.8|1973|1973.3|1972.5|1973.8|1973|1973.3|1972.5|420
1675230000000|2023-02-01 05:40:00|1972.8|1972|1973.3|1972.5|1973.3|1972.5|1972.3|1971.5|566
1675230300000|2023-02-01 05:45:00|1972.8|1972|1973.3|1972.5|1973.8|1973|1972.8|1972|491
1675230600000|2023-02-01 05:50:00|||||||||315
1675230900000|2023-02-01 05:55:00|1973|1972.2|1972.8|1972|1973.3|1972.5|1971.8|1971|3884
1675231200000|2023-02-01 06:00:00|1973.3|1972.5|1969.8|1969|1973.3|1972.5|1969.8|1969|3500
1675231500000|2023-02-01 06:05:00|1970.3|1969.5|1970.4|1968.4|1970.8|1970|1969.8|1968.2|763
1675231800000|2023-02-01 06:10:00|1970.6|1968.6|1970.5|1968.5|1971.2|1969.2|1969.9|1967.9|18
1675232100000|2023-02-01 06:15:00|1970.8|1968.8|1970.8|1968.8|1970.8|1968.8|1970.2|1968.2|852
1675232400000|2023-02-01 06:20:00|1971|1969|1971.2|1969.2|1971.2|1969.2|1970.8|1968.8|0
1675232700000|2023-02-01 06:25:00|1971.1|1969.1|1970.8|1968.8|1971.2|1969.2|1970.5|1968.5|0
1675233000000|2023-02-01 06:30:00|1970.9|1968.9|1971.5|1969.5|1971.5|1969.5|1970.8|1968.8|0
1675233300000|2023-02-01 06:35:00|1971.8|1969.8|1971.5|1969.5|1971.8|1969.8|1971.5|1969.5|0
1675233600000|2023-02-01 06:40:00|1971.4|1969.4|1971.4|1969.4|1971.5|1969.5|1971.4|1969.4|0
1675233900000|2023-02-01 06:45:00|1971.7|1969.7|1971.4|1969.4|1971.7|1969.7|1971.4|1969.4|0
1675234200000|2023-02-01 06:50:00|1971.7|1969.7|1971.8|1969.8|1971.8|1969.8|1971.7|1969.7|0
1675234500000|2023-02-01 06:55:00|1971.5|1969.5|1971.5|1969.5|1971.8|1969.8|1971.4|1969.4|0
1675234800000|2023-02-01 07:00:00|1971.4|1969.4|1971.1|1969.1|1971.5|1969.5|1971.1|1969.1|0
1675235100000|2023-02-01 07:05:00|1971.2|1969.2|1971.4|1969.4|1971.5|1969.5|1971.1|1969.1|0
1675235400000|2023-02-01 07:10:00|1971.5|1969.5|1971.5|1969.5|1971.5|1969.5|1971.5|1969.5|0
1675235700000|2023-02-01 07:15:00|1971.8|1969.8|1972.5|1970.5|1972.5|1970.5|1971.5|1969.5|0
1675236000000|2023-02-01 07:20:00|1972.2|1970.2|1972.8|1970.8|1972.8|1970.8|1972.1|1970.1|0
1675236300000|2023-02-01 07:25:00|1972.7|1970.7|1972.2|1970.2|1972.8|1970.8|1972.2|1970.2|0
1675236600000|2023-02-01 07:30:00|1974.2|1973|1973.5|1972.3|1974.2|1973|1972|1970.8|358
1675236900000|2023-02-01 07:35:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1972.5|1971.3|100
1675237200000|2023-02-01 07:40:00|1972.5|1971.3|1973|1971.8|1973|1971.8|1972.5|1971.3|83
1675237500000|2023-02-01 07:45:00|1972.5|1971.3|1972.2|1971|1972.5|1971.3|1972|1970.8|55
1675237800000|2023-02-01 07:50:00|1972.5|1971.3|1972|1970.8|1972.5|1971.3|1972|1970.8|29
1675238100000|2023-02-01 07:55:00|1972.5|1971.3|1972|1970.8|1972.5|1971.3|1971.7|1970.5|60
1675238400000|2023-02-01 08:00:00|1971.7|1970.5|1971.5|1970.3|1972|1970.8|1971.5|1970.3|197
1675238700000|2023-02-01 08:05:00|1971|1969.8|1971|1969.8|1971.5|1970.3|1971|1969.8|101
1675239000000|2023-02-01 08:10:00|1970.7|1969.5|1971|1969.8|1971|1969.8|1970.5|1969.3|261
1675239300000|2023-02-01 08:15:00|1970.5|1969.3|1970.5|1969.3|1971|1969.8|1970.5|1969.3|177
1675239600000|2023-02-01 08:20:00|1970|1968.8|1970.5|1969.3|1971|1969.8|1970|1968.8|16
1675239900000|2023-02-01 08:25:00|1970.7|1969.5|1969|1967.8|1971|1969.8|1969|1967.8|176
1675240200000|2023-02-01 08:30:00|1969.5|1968.3|1970|1968.8|1970.5|1969.3|1969.5|1968.3|97
1675240500000|2023-02-01 08:35:00|1969.7|1968.5|1970|1968.8|1970|1968.8|1969.5|1968.3|28
1675240800000|2023-02-01 08:40:00|1969.5|1968.3|1970.5|1969.3|1971|1969.8|1969.5|1968.3|76
1675241100000|2023-02-01 08:45:00|1970.2|1969|1968|1966.8|1970.2|1969|1967.5|1966.3|143
1675241400000|2023-02-01 08:50:00|1967.7|1966.5|1968|1966.8|1968|1966.8|1967.5|1966.3|36
1675241700000|2023-02-01 08:55:00|1967.5|1966.3|1967.5|1966.3|1967.5|1966.3|1967|1965.8|133
1675242000000|2023-02-01 09:00:00|1967.2|1966|1966.7|1965.5|1967.5|1966.3|1966|1964.8|95
1675242300000|2023-02-01 09:05:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966|1964.8|22
1675242600000|2023-02-01 09:10:00|1966.7|1965.5|1967|1965.8|1967.5|1966.3|1966.5|1965.3|30
1675242900000|2023-02-01 09:15:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967.5|1966.3|43
1675243200000|2023-02-01 09:20:00|1967.2|1966|1967|1965.8|1967.5|1966.3|1967|1965.8|41
1675243500000|2023-02-01 09:25:00|1967.5|1966.3|1967.5|1966.3|1967.7|1966.5|1967|1965.8|29
1675243800000|2023-02-01 09:30:00|1967|1965.8|1966.5|1965.3|1967|1965.8|1966|1964.8|83
1675244100000|2023-02-01 09:35:00|1966.7|1965.5|1967|1965.8|1967.5|1966.3|1966.5|1965.3|32
1675244400000|2023-02-01 09:40:00|1967.2|1966|1967|1965.8|1967.2|1966|1967|1965.8|35
1675244700000|2023-02-01 09:45:00|1966.5|1965.3|1967.5|1966.3|1967.5|1966.3|1966.5|1965.3|65
1675245000000|2023-02-01 09:50:00|1967.7|1966.5|1967.5|1966.3|1968|1966.8|1967.5|1966.3|61
1675245300000|2023-02-01 09:55:00|1967|1965.8|1966.5|1965.3|1967|1965.8|1966.5|1965.3|47
1675245600000|2023-02-01 10:00:00|1967|1965.8|1967|1965.8|1967.5|1966.3|1966.5|1965.3|108
1675245900000|2023-02-01 10:05:00|1966.5|1965.3|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|47
1675246200000|2023-02-01 10:10:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1966|1964.8|35
1675246500000|2023-02-01 10:15:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1966|1964.8|18
1675246800000|2023-02-01 10:20:00|1966.2|1965|1966.5|1965.3|1966.5|1965.3|1966|1964.8|36
1675247100000|2023-02-01 10:25:00|1967|1965.8|1966.5|1965.3|1967|1965.8|1966.5|1965.3|29
1675247400000|2023-02-01 10:30:00|1966|1964.8|1966|1964.8|1966|1964.8|1966|1964.8|25
1675247700000|2023-02-01 10:35:00|||||||||4
1675248000000|2023-02-01 10:40:00|||||||||6
1675248300000|2023-02-01 10:45:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|22
1675248600000|2023-02-01 10:50:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|75
1675248900000|2023-02-01 10:55:00|1965.7|1964.5|1966|1964.8|1966|1964.8|1965.7|1964.5|23
1675249200000|2023-02-01 11:00:00|1965.5|1964.3|1966|1964.8|1966.5|1965.3|1965.5|1964.3|70
1675249500000|2023-02-01 11:05:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1965.5|1964.3|29
1675249800000|2023-02-01 11:10:00|1966.2|1965|1966|1964.8|1966.5|1965.3|1966|1964.8|54
1675250100000|2023-02-01 11:15:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966.5|1965.3|10
1675250400000|2023-02-01 11:20:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967|1965.8|29
1675250700000|2023-02-01 11:25:00|1967.7|1966.5|1968|1966.8|1968|1966.8|1967.5|1966.3|44
1675251000000|2023-02-01 11:30:00|1967.7|1966.5|1968.5|1967.3|1968.5|1967.3|1967.5|1966.3|133
1675251300000|2023-02-01 11:35:00|1968.2|1967|1968|1966.8|1968.5|1967.3|1967.5|1966.3|46
1675251600000|2023-02-01 11:40:00|||||||||5
1675251900000|2023-02-01 11:45:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967.5|1966.3|13
1675252200000|2023-02-01 11:50:00|1968.5|1967.3|1968|1966.8|1968.5|1967.3|1968|1966.8|66
1675252500000|2023-02-01 11:55:00|1968.2|1967|1968.5|1967.3|1968.5|1967.3|1968|1966.8|50
1675252800000|2023-02-01 12:00:00|1968|1966.8|1969|1967.8|1969|1967.8|1968|1966.8|103
1675253100000|2023-02-01 12:05:00|1968.5|1967.3|1969|1967.8|1969|1967.8|1968.5|1967.3|43
1675253400000|2023-02-01 12:10:00|1969.2|1968|1969|1967.8|1969.5|1968.3|1968.5|1967.3|46
1675253700000|2023-02-01 12:15:00|1968.7|1967.5|1969|1967.8|1969|1967.8|1968.7|1967.5|37
1675254000000|2023-02-01 12:20:00|1969.5|1968.3|1969|1967.8|1969.5|1968.3|1969|1967.8|123
1675254300000|2023-02-01 12:25:00|1968.5|1967.3|1969|1967.8|1969|1967.8|1968.5|1967.3|89
1675254600000|2023-02-01 12:30:00|1968.5|1967.3|1969|1967.8|1969|1967.8|1968.5|1967.3|30
1675254900000|2023-02-01 12:35:00|1969.5|1968.3|1969.5|1968.3|1969.5|1968.3|1969|1967.8|49
1675255200000|2023-02-01 12:40:00|1969|1967.8|1969|1967.8|1969|1967.8|1969|1967.8|24
1675255500000|2023-02-01 12:45:00|1969.5|1968.3|1969|1967.8|1969.5|1968.3|1969|1967.8|51
1675255800000|2023-02-01 12:50:00|1968.5|1967.3|1969.5|1968.3|1969.5|1968.3|1968|1966.8|86
1675256100000|2023-02-01 12:55:00|1969.7|1968.5|1969.5|1968.3|1970|1968.8|1969.5|1968.3|152
1675256400000|2023-02-01 13:00:00|1969|1967.8|1968.5|1967.3|1969|1967.8|1968.5|1967.3|57
1675256700000|2023-02-01 13:05:00|1968.7|1967.5|1969|1967.8|1969|1967.8|1968.5|1967.3|14
1675257000000|2023-02-01 13:10:00|1968.5|1967.3|1967.7|1966.5|1968.5|1967.3|1967|1965.8|479
1675257300000|2023-02-01 13:15:00|1967.5|1966.3|1968|1966.8|1968.5|1967.3|1967|1965.8|92
1675257600000|2023-02-01 13:20:00|1968.2|1967|1968|1966.8|1968.5|1967.3|1968|1966.8|26
1675257900000|2023-02-01 13:25:00|1968.5|1967.3|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|66
1675258200000|2023-02-01 13:30:00|1968|1966.8|1968|1966.8|1968|1966.8|1967.5|1966.3|26
1675258500000|2023-02-01 13:35:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967.5|1966.3|13
1675258800000|2023-02-01 13:40:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967.2|1966|64
1675259100000|2023-02-01 13:45:00|1967|1965.8|1967|1965.8|1967|1965.8|1967|1965.8|9
1675259400000|2023-02-01 13:50:00|1966.7|1965.5|1966.5|1965.3|1967|1965.8|1966.5|1965.3|37
1675259700000|2023-02-01 13:55:00|1966|1964.8|1965.5|1964.3|1966.5|1965.3|1965|1963.8|114
1675260000000|2023-02-01 14:00:00|1966|1964.8|1966|1964.8|1966|1964.8|1965.5|1964.3|68
1675260300000|2023-02-01 14:05:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|17
1675260600000|2023-02-01 14:10:00|1965.5|1964.3|1965.5|1964.3|1966|1964.8|1965.5|1964.3|63
1675260900000|2023-02-01 14:15:00|1965.7|1964.5|1966|1964.8|1966.5|1965.3|1965.7|1964.5|11
1675261200000|2023-02-01 14:20:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1966|1964.8|29
1675261500000|2023-02-01 14:25:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1966|1964.8|49
1675261800000|2023-02-01 14:30:00|1966|1964.8|1966.5|1965.3|1967.7|1966.5|1966|1964.8|271
1675262100000|2023-02-01 14:35:00|1966|1964.8|1967.5|1966.3|1967.5|1966.3|1966|1964.8|155
1675262400000|2023-02-01 14:40:00|1967.7|1966.5|1966.5|1965.3|1968|1966.8|1966|1964.8|151
1675262700000|2023-02-01 14:45:00|1967|1965.8|1969|1967.8|1969|1967.8|1966.5|1965.3|194
1675263000000|2023-02-01 14:50:00|1968.5|1967.3|1969.5|1968.3|1970|1968.8|1968.5|1967.3|101
1675263300000|2023-02-01 14:55:00|1969.7|1968.5|1967.7|1966.5|1970|1968.8|1967.5|1966.3|173
1675263600000|2023-02-01 15:00:00|1968|1966.8|1966.7|1965.5|1968.2|1967|1966|1964.8|282
1675263900000|2023-02-01 15:05:00|1966.5|1965.3|1967|1965.8|1967.5|1966.3|1965.5|1964.3|137
1675264200000|2023-02-01 15:10:00|1966.5|1965.3|1967.5|1966.3|1968|1966.8|1966.2|1965|148
1675264500000|2023-02-01 15:15:00|1968|1966.8|1967|1965.8|1968|1966.8|1966.5|1965.3|46
1675264800000|2023-02-01 15:20:00|1967.2|1966|1966|1964.8|1967.5|1966.3|1965.5|1964.3|109
1675265100000|2023-02-01 15:25:00|1965.7|1964.5|1966|1964.8|1966.5|1965.3|1965.5|1964.3|93
1675265400000|2023-02-01 15:30:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1966|1964.8|21
1675265700000|2023-02-01 15:35:00|1965.5|1964.3|1965.5|1964.3|1966|1964.8|1965|1963.8|158
1675266000000|2023-02-01 15:40:00|1965.7|1964.5|1963.5|1962.3|1966|1964.8|1963.5|1962.3|101
1675266300000|2023-02-01 15:45:00|1963.2|1962|1963.5|1962.3|1964.5|1963.3|1963|1961.8|70
1675266600000|2023-02-01 15:50:00|1963|1961.8|1962.5|1961.3|1963|1961.8|1962|1960.8|123
1675266900000|2023-02-01 15:55:00|1962|1960.8|1962|1960.8|1963|1961.8|1961.5|1960.3|90
1675267200000|2023-02-01 16:00:00|1962.2|1961|1964|1962.8|1964|1962.8|1962|1960.8|189
1675267500000|2023-02-01 16:05:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963|1961.8|53
1675267800000|2023-02-01 16:10:00|1964.2|1963|1965.5|1964.3|1965.5|1964.3|1964.2|1963|80
1675268100000|2023-02-01 16:15:00|1965.7|1964.5|1965.5|1964.3|1966|1964.8|1965.5|1964.3|140
1675268400000|2023-02-01 16:20:00|1966|1964.8|1966.5|1965.3|1967|1965.8|1966|1964.8|111
1675268700000|2023-02-01 16:25:00|1967|1965.8|1968|1966.8|1968|1966.8|1967|1965.8|278
1675269000000|2023-02-01 16:30:00|1967.7|1966.5|1967|1965.8|1968|1966.8|1967|1965.8|183
1675269300000|2023-02-01 16:35:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966.5|1965.3|70
1675269600000|2023-02-01 16:40:00|1967.2|1966|1967.5|1966.3|1967.5|1966.3|1967|1965.8|43
1675269900000|2023-02-01 16:45:00|1968|1966.8|1967.5|1966.3|1968|1966.8|1967.5|1966.3|53
1675270200000|2023-02-01 16:50:00|1967|1965.8|1967|1965.8|1967.5|1966.3|1967|1965.8|70
1675270500000|2023-02-01 16:55:00|1966.5|1965.3|1964|1962.8|1966.5|1965.3|1964|1962.8|254
1675270800000|2023-02-01 17:00:00|1964.5|1963.3|1964.5|1963.3|1965|1963.8|1964|1962.8|152
1675271100000|2023-02-01 17:05:00|1964|1962.8|1964|1962.8|1964.5|1963.3|1964|1962.8|99
1675271400000|2023-02-01 17:10:00|1964.5|1963.3|1963.5|1962.3|1964.5|1963.3|1963.5|1962.3|75
1675271700000|2023-02-01 17:15:00|1963|1961.8|1962.5|1961.3|1963.5|1962.3|1962.2|1961|175
1675272000000|2023-02-01 17:20:00|1962.2|1961|1964|1962.8|1964|1962.8|1962.2|1961|66
1675272300000|2023-02-01 17:25:00|1963.7|1962.5|1963.5|1962.3|1963.7|1962.5|1963.5|1962.3|53
1675272600000|2023-02-01 17:30:00|1964|1962.8|1963.5|1962.3|1964|1962.8|1963|1961.8|61
1675272900000|2023-02-01 17:35:00|1963|1961.8|1963.5|1962.3|1963.5|1962.3|1963|1961.8|30
1675273200000|2023-02-01 17:40:00|1963.2|1962|1963.5|1962.3|1963.5|1962.3|1963.2|1962|33
1675273500000|2023-02-01 17:45:00|1963|1961.8|1962|1960.8|1963.5|1962.3|1962|1960.8|56
1675273800000|2023-02-01 17:50:00|1962.5|1961.3|1962.5|1961.3|1962.7|1961.5|1962|1960.8|42
1675274100000|2023-02-01 17:55:00|1963|1961.8|1962.5|1961.3|1963|1961.8|1962.5|1961.3|31
1675274400000|2023-02-01 18:00:00|1962|1960.8|1962|1960.8|1962.5|1961.3|1961.5|1960.3|246
1675274700000|2023-02-01 18:05:00|1962.5|1961.3|1962.7|1961.5|1963|1961.8|1962.5|1961.3|62
1675275000000|2023-02-01 18:10:00|1962.5|1961.3|1963|1961.8|1963|1961.8|1962.5|1961.3|11
1675275300000|2023-02-01 18:15:00|1962.7|1961.5|1963|1961.8|1963|1961.8|1962.5|1961.3|44
1675275600000|2023-02-01 18:20:00|1962.7|1961.5|1963.5|1962.3|1964|1962.8|1962.7|1961.5|41
1675275900000|2023-02-01 18:25:00|1963.7|1962.5|1963.5|1962.3|1964|1962.8|1963.5|1962.3|8
1675276200000|2023-02-01 18:30:00|1964|1962.8|1965|1963.8|1965|1963.8|1963.7|1962.5|61
1675276500000|2023-02-01 18:35:00|1964.5|1963.3|1964|1962.8|1964.5|1963.3|1964|1962.8|26
1675276800000|2023-02-01 18:40:00|1964.2|1963|1963.5|1962.3|1964.2|1963|1963.2|1962|30
1675277100000|2023-02-01 18:45:00|1963.2|1962|1964|1962.8|1964|1962.8|1963|1961.8|71
1675277400000|2023-02-01 18:50:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963|1961.8|67
1675277700000|2023-02-01 18:55:00|1963.7|1962.5|1964.7|1963.5|1965.2|1964|1963.7|1962.5|67
1675278000000|2023-02-01 19:00:00|1964.5|1963.3|1964.5|1963.3|1967.5|1966.3|1961.2|1960|317
1675278300000|2023-02-01 19:05:00|1965|1963.8|1967|1965.8|1969.5|1968.3|1965|1963.8|141
1675278600000|2023-02-01 19:10:00|1966.7|1965.5|1967|1965.8|1968.5|1967.3|1966.5|1965.3|67
1675278900000|2023-02-01 19:15:00|1966.7|1965.5|1966.5|1965.3|1967.5|1966.3|1965.2|1964|74
1675279200000|2023-02-01 19:20:00|1966.2|1965|1966|1964.8|1967|1965.8|1965.5|1964.3|66
1675279500000|2023-02-01 19:25:00|1965.7|1964.5|1965|1963.8|1966|1964.8|1965|1963.8|137
1675279800000|2023-02-01 19:30:00|1965.2|1964|1962.5|1961.3|1966|1964.8|1960|1958.8|327
1675280100000|2023-02-01 19:35:00|1962.2|1961|1969.5|1968.3|1970.5|1969.3|1961.7|1960.5|318
1675280400000|2023-02-01 19:40:00|1970|1968.8|1970|1968.8|1971.5|1970.3|1968.5|1967.3|718
1675280700000|2023-02-01 19:45:00|1970.2|1969|1971|1969.8|1972.5|1971.3|1969|1967.8|685
1675281000000|2023-02-01 19:50:00|1971.2|1970|1971.5|1970.3|1973|1971.8|1971|1969.8|428
1675281300000|2023-02-01 19:55:00|1971.2|1970|1970|1968.8|1972|1970.8|1968.5|1967.3|298
1675281600000|2023-02-01 20:00:00|1970.2|1969|1973|1971.8|1973.5|1972.3|1970|1968.8|131
1675281900000|2023-02-01 20:05:00|1973.2|1972|1976|1974.8|1976.2|1975|1973.2|1972|282
1675282200000|2023-02-01 20:10:00|1975.7|1974.5|1974|1972.8|1976|1974.8|1973|1971.8|197
1675282500000|2023-02-01 20:15:00|1974.2|1973|1974.5|1973.3|1974.5|1973.3|1972|1970.8|99
1675282800000|2023-02-01 20:20:00|1974|1972.8|1974|1972.8|1974|1972.8|1972.5|1971.3|35
1675283100000|2023-02-01 20:25:00|1973.5|1972.3|1975.5|1974.3|1975.5|1974.3|1973.5|1972.3|81
1675283400000|2023-02-01 20:30:00|1976|1974.8|1977|1975.8|1977|1975.8|1974.5|1973.3|118
1675283700000|2023-02-01 20:35:00|1977.5|1976.3|1979|1977.8|1979.5|1978.3|1977.5|1976.3|135
1675284000000|2023-02-01 20:40:00|1979.5|1978.3|1977.5|1976.3|1979.5|1978.3|1977|1975.8|166
1675284300000|2023-02-01 20:45:00|1977.2|1976|1975|1973.8|1977.5|1976.3|1974.7|1973.5|196
1675284600000|2023-02-01 20:50:00|1974.5|1973.3|1973.1|1971.1|1974.5|1973.3|1971.7|1970.5|176
1675284900000|2023-02-01 20:55:00|1973.3|1971.3|1975.2|1973.2|1975.2|1973.2|1972.9|1970.9|0
1675285200000|2023-02-01 21:00:00|1974.9|1972.9|1974.4|1972.4|1975.1|1973.1|1973.6|1971.6|17
1675285500000|2023-02-01 21:05:00|1974.5|1972.5|1977.7|1975.7|1978.1|1976.1|1974.4|1972.4|0
1675285800000|2023-02-01 21:10:00|1977.8|1975.8|1977.7|1975.7|1978.1|1976.1|1977.3|1975.3|0
1675286100000|2023-02-01 21:15:00|1977.5|1975.5|1978.6|1976.6|1979|1977|1977.3|1975.3|0
1675286400000|2023-02-01 21:20:00|1978.5|1976.5|1978.1|1976.1|1978.5|1976.5|1978|1976|0
1675286700000|2023-02-01 21:25:00|1978|1976|1977.6|1975.6|1978.1|1976.1|1977.5|1975.5|0
1675287000000|2023-02-01 21:30:00|1977.7|1975.7|1977.9|1975.9|1978|1976|1977.7|1975.7|0
1675287300000|2023-02-01 21:35:00|1977.8|1975.8|1977.8|1975.8|1977.8|1975.8|1977.5|1975.5|0
1675287600000|2023-02-01 21:40:00|1978|1976|1977.9|1975.9|1978.2|1976.2|1977.9|1975.9|0
1675287900000|2023-02-01 21:45:00|1978|1976|1977.7|1975.7|1978.1|1976.1|1977.7|1975.7|0
1675288200000|2023-02-01 21:50:00|1977.9|1975.9|1977.9|1975.9|1978.1|1976.1|1977.8|1975.8|0
1675288500000|2023-02-01 21:55:00|1977.8|1975.8|1978|1976|1978.4|1976.4|1977.5|1975.5|0
1675288800000|2023-02-01 22:00:00|1978.1|1976.1|1978|1976|1978.1|1976.1|1977.9|1975.9|0
1675289100000|2023-02-01 22:05:00|1977.8|1975.8|1977.8|1975.8|1977.9|1975.9|1977.8|1975.8|0
1675289400000|2023-02-01 22:10:00|1977.9|1975.9|1978.2|1976.2|1978.5|1976.5|1977.9|1975.9|0
1675289700000|2023-02-01 22:15:00|1978.3|1976.3|1978.5|1976.5|1978.5|1976.5|1978.1|1976.1|0
1675290000000|2023-02-01 22:20:00|1978.6|1976.6|1978.9|1976.9|1978.9|1976.9|1978.5|1976.5|0
1675290300000|2023-02-01 22:25:00|1979|1977|1979|1977|1979.1|1977.1|1979|1977|0
1675290600000|2023-02-01 22:30:00|1978.9|1976.9|1978.9|1976.9|1979|1977|1978.7|1976.7|0
1675290900000|2023-02-01 22:35:00|1978.8|1976.8|1978.9|1976.9|1979|1977|1978.7|1976.7|0
1675291200000|2023-02-01 22:40:00|1978.8|1976.8|1979|1977|1979|1977|1978.8|1976.8|0
1675291500000|2023-02-01 22:45:00|1978.9|1976.9|1979|1977|1979|1977|1978.9|1976.9|0
1675291800000|2023-02-01 22:50:00|1978.9|1976.9|1978.9|1976.9|1979|1977|1978.9|1976.9|0
1675292100000|2023-02-01 22:55:00|1979|1977|1979|1977|1979|1977|1978.9|1976.9|0
1675292400000|2023-02-01 23:00:00|1978.9|1976.9|1981.9|1979.9|1982.6|1980.6|1978.9|1976.9|0
1675292700000|2023-02-01 23:05:00|1982.1|1980.1|1980.7|1978.7|1982.4|1980.4|1980.7|1978.7|0
1675293000000|2023-02-01 23:10:00|1980.9|1978.9|1980|1978|1981.1|1979.1|1979.9|1977.9|0
1675293300000|2023-02-01 23:15:00|1979.7|1977.7|1980.8|1978.8|1981|1979|1979.7|1977.7|0
1675293600000|2023-02-01 23:20:00|1980.2|1978.2|1979.5|1977.5|1980.2|1978.2|1978.8|1976.8|0
1675293900000|2023-02-01 23:25:00|1979.7|1977.7|1979.4|1977.4|1979.7|1977.7|1979.1|1977.1|0
1675294200000|2023-02-01 23:30:00|1979.2|1977.2|1976|1974|1979.2|1977.2|1975|1973|0
1675294500000|2023-02-01 23:35:00|1975.8|1973.8|1974.1|1972.1|1976.3|1974.3|1973.2|1971.2|0
1675294800000|2023-02-01 23:40:00|1974.2|1972.2|1974|1972|1974.4|1972.4|1973.5|1971.5|0
1675295100000|2023-02-01 23:45:00|1973.9|1971.9|1977|1975.8|1977.5|1976.3|1972.5|1971.3|1682
1675295400000|2023-02-01 23:50:00|1976.5|1975.3|1972.5|1971.3|1977|1975.8|1972.5|1971.3|898
1675295700000|2023-02-01 23:55:00|1973|1971.8|1977|1975.8|1977.5|1976.3|1972.5|1971.3|1159
1675296000000|2023-02-02 00:00:00|1976.8|1976|1974.3|1973.5|1976.8|1976|1972.8|1972|2108
1675296300000|2023-02-02 00:05:00|1973.8|1973|1970.8|1970|1974.3|1973.5|1969.8|1969|2723
1675296600000|2023-02-02 00:10:00|1970.3|1969.5|1968.3|1967.5|1970.3|1969.5|1967.8|1967|1766
1675296900000|2023-02-02 00:15:00|1967.8|1967|1969.8|1969|1970.8|1970|1966.8|1966|1081
1675297200000|2023-02-02 00:20:00|1969.5|1968.7|1969.8|1969|1971.3|1970.5|1969.5|1968.7|640
1675297500000|2023-02-02 00:25:00|1969.3|1968.5|1969|1968.2|1969.3|1968.5|1967.8|1967|776
1675297800000|2023-02-02 00:30:00|1969.3|1968.5|1970.8|1970|1971.8|1971|1968.8|1968|706
1675298100000|2023-02-02 00:35:00|1970.3|1969.5|1971.8|1971|1971.8|1971|1969.3|1968.5|460
1675298400000|2023-02-02 00:40:00|1971.5|1970.7|1972.3|1971.5|1973.3|1972.5|1971.5|1970.7|596
1675298700000|2023-02-02 00:45:00|1972.8|1972|1972.8|1972|1973.3|1972.5|1972.3|1971.5|487
1675299000000|2023-02-02 00:50:00|1972.3|1971.5|1970.8|1970|1972.3|1971.5|1969.8|1969|596
1675299300000|2023-02-02 00:55:00|1970.3|1969.5|1970.8|1970|1971.3|1970.5|1970.3|1969.5|344
1675299600000|2023-02-02 01:00:00|1970.3|1969.5|1970.3|1969.5|1970.8|1970|1969.3|1968.5|476
1675299900000|2023-02-02 01:05:00|1970.8|1970|1971.8|1971|1972|1971.2|1969.8|1969|506
1675300200000|2023-02-02 01:10:00|1972.3|1971.5|1971.8|1971|1972.3|1971.5|1971.3|1970.5|354
1675300500000|2023-02-02 01:15:00|1971.3|1970.5|1971.8|1971|1971.8|1971|1970.8|1970|448
1675300800000|2023-02-02 01:20:00|1971.5|1970.7|1972.3|1971.5|1972.8|1972|1971.3|1970.5|287
1675301100000|2023-02-02 01:25:00|1972.8|1972|1972.3|1971.5|1972.8|1972|1972.3|1971.5|199
1675301400000|2023-02-02 01:30:00|1971.8|1971|1970.3|1969.5|1971.8|1971|1970.3|1969.5|544
1675301700000|2023-02-02 01:35:00|1970.5|1969.7|1968.3|1967.5|1970.5|1969.7|1968.3|1967.5|473
1675302000000|2023-02-02 01:40:00|1968.8|1968|1969.3|1968.5|1969.3|1968.5|1967.8|1967|449
1675302300000|2023-02-02 01:45:00|1968.8|1968|1969.8|1969|1969.8|1969|1968.8|1968|277
1675302600000|2023-02-02 01:50:00|1969.3|1968.5|1969.3|1968.5|1969.8|1969|1968.8|1968|327
1675302900000|2023-02-02 01:55:00|1969|1968.2|1969.3|1968.5|1969.3|1968.5|1968.8|1968|205
1675303200000|2023-02-02 02:00:00|1969.5|1968.7|1968.3|1967.5|1969.5|1968.7|1968.3|1967.5|257
1675303500000|2023-02-02 02:05:00|1967.8|1967|1967.3|1966.5|1967.8|1967|1966.8|1966|352
1675303800000|2023-02-02 02:10:00|1966.8|1966|1966.3|1965.5|1966.8|1966|1966.3|1965.5|266
1675304100000|2023-02-02 02:15:00|1965.8|1965|1966.3|1965.5|1966.8|1966|1965.8|1965|378
1675304400000|2023-02-02 02:20:00|1965.8|1965|1965.3|1964.5|1965.8|1965|1965.3|1964.5|326
1675304700000|2023-02-02 02:25:00|1965.5|1964.7|1965.3|1964.5|1965.8|1965|1965.3|1964.5|275
1675305000000|2023-02-02 02:30:00|1964.8|1964|1964.3|1963.5|1964.8|1964|1963.8|1963|423
1675305300000|2023-02-02 02:35:00|1963.8|1963|1963.3|1962.5|1963.8|1963|1962.8|1962|227
1675305600000|2023-02-02 02:40:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1963.8|1963|225
1675305900000|2023-02-02 02:45:00|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|117
1675306200000|2023-02-02 02:50:00|1963.8|1963|1964.3|1963.5|1964.3|1963.5|1963.8|1963|84
1675306500000|2023-02-02 02:55:00|1963.8|1963|1963.3|1962.5|1963.8|1963|1963.3|1962.5|195
1675306800000|2023-02-02 03:00:00|1962.8|1962|1963.3|1962.5|1963.3|1962.5|1962.8|1962|246
1675307100000|2023-02-02 03:05:00|||||||||15
1675307400000|2023-02-02 03:10:00|1962.8|1962|1963.3|1962.5|1963.3|1962.5|1962.8|1962|95
1675307700000|2023-02-02 03:15:00|||||||||132
1675308000000|2023-02-02 03:20:00|1962.8|1962|1963.3|1962.5|1963.3|1962.5|1962.8|1962|155
1675308300000|2023-02-02 03:25:00|1962.8|1962|1962.8|1962|1962.8|1962|1962.8|1962|224
1675308600000|2023-02-02 03:30:00|1963.3|1962.5|1961.8|1961|1963.3|1962.5|1961.8|1961|685
1675308900000|2023-02-02 03:35:00|1961.3|1960.5|1962.3|1961.5|1962.3|1961.5|1961.3|1960.5|374
1675309200000|2023-02-02 03:40:00|1962.8|1962|1963.3|1962.5|1963.3|1962.5|1962.8|1962|304
1675309500000|2023-02-02 03:45:00|1963.8|1963|1963.3|1962.5|1963.8|1963|1963.3|1962.5|225
1675309800000|2023-02-02 03:50:00|1963.8|1963|1963.3|1962.5|1963.8|1963|1963.3|1962.5|184
1675310100000|2023-02-02 03:55:00|1962.8|1962|1963.3|1962.5|1963.3|1962.5|1962.8|1962|224
1675310400000|2023-02-02 04:00:00|1962.8|1962|1963.3|1962.5|1963.3|1962.5|1962.8|1962|307
1675310700000|2023-02-02 04:05:00|1962.8|1962|1962.3|1961.5|1962.8|1962|1962.3|1961.5|208
1675311000000|2023-02-02 04:10:00|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|313
1675311300000|2023-02-02 04:15:00|1962.3|1961.5|1963.3|1962.5|1963.3|1962.5|1962.3|1961.5|429
1675311600000|2023-02-02 04:20:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1963.3|1962.5|282
1675311900000|2023-02-02 04:25:00|1964.3|1963.5|1964.3|1963.5|1964.3|1963.5|1963.8|1963|149
1675312200000|2023-02-02 04:30:00|1963.8|1963|1964.3|1963.5|1964.3|1963.5|1963.8|1963|180
1675312500000|2023-02-02 04:35:00|1964.8|1964|1964.8|1964|1964.8|1964|1964.8|1964|148
1675312800000|2023-02-02 04:40:00|1965.3|1964.5|1965.8|1965|1966|1965.2|1965.3|1964.5|377
1675313100000|2023-02-02 04:45:00|1966|1965.2|1965.8|1965|1966.3|1965.5|1965.8|1965|439
1675313400000|2023-02-02 04:50:00|1965.5|1964.7|1965.8|1965|1965.8|1965|1965.3|1964.5|378
1675313700000|2023-02-02 04:55:00|1966.3|1965.5|1966.8|1966|1966.8|1966|1966.3|1965.5|298
1675314000000|2023-02-02 05:00:00|1967|1966.2|1966.8|1966|1967.3|1966.5|1966.8|1966|267
1675314300000|2023-02-02 05:05:00|1967.3|1966.5|1965.8|1965|1967.3|1966.5|1965.8|1965|560
1675314600000|2023-02-02 05:10:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1965|1964.2|410
1675314900000|2023-02-02 05:15:00|1966.3|1965.5|1966.3|1965.5|1966.8|1966|1965.8|1965|493
1675315200000|2023-02-02 05:20:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.8|1966|158
1675315500000|2023-02-02 05:25:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|330
1675315800000|2023-02-02 05:30:00|1965.8|1965|1965.3|1964.5|1966.3|1965.5|1964.8|1964|965
1675316100000|2023-02-02 05:35:00|1965.8|1965|1966.3|1965.5|1966.3|1965.5|1965.8|1965|606
1675316400000|2023-02-02 05:40:00|1966.8|1966|1966.3|1965.5|1966.8|1966|1966.3|1965.5|314
1675316700000|2023-02-02 05:45:00|1965.8|1965|1965.8|1965|1965.8|1965|1965.8|1965|554
1675317000000|2023-02-02 05:50:00|1965.3|1964.5|1964.3|1963.5|1965.3|1964.5|1964.3|1963.5|561
1675317300000|2023-02-02 05:55:00|1964.8|1964|1965.8|1965|1965.8|1965|1964.3|1963.5|3230
1675317600000|2023-02-02 06:00:00|1965.3|1964.5|1966.3|1965.5|1966.8|1966|1965.3|1964.5|2681
1675317900000|2023-02-02 06:05:00|1965.8|1965|1966.8|1964.8|1967|1966|1965.8|1964.8|890
1675318200000|2023-02-02 06:10:00|1966.5|1964.5|1966.7|1964.7|1967|1965|1966.2|1964.2|0
1675318500000|2023-02-02 06:15:00|1966.8|1964.8|1966.6|1964.6|1966.9|1964.9|1966.3|1964.3|405
1675318800000|2023-02-02 06:20:00|1966.7|1964.7|1966.9|1964.9|1966.9|1964.9|1966.5|1964.5|0
1675319100000|2023-02-02 06:25:00|1966.8|1964.8|1966.9|1964.9|1966.9|1964.9|1966.6|1964.6|0
1675319400000|2023-02-02 06:30:00|1966.6|1964.6|1966.6|1964.6|1966.6|1964.6|1966.6|1964.6|0
1675319700000|2023-02-02 06:35:00|1966.4|1964.4|1966.6|1964.6|1966.7|1964.7|1966.4|1964.4|0
1675320000000|2023-02-02 06:40:00|1966.9|1964.9|1966.7|1964.7|1966.9|1964.9|1966.6|1964.6|0
1675320300000|2023-02-02 06:45:00|1966.6|1964.6|1966.6|1964.6|1966.7|1964.7|1966.6|1964.6|0
1675320600000|2023-02-02 06:50:00|1966.4|1964.4|1966.3|1964.3|1966.6|1964.6|1966.1|1964.1|0
1675320900000|2023-02-02 06:55:00|1966.6|1964.6|1966.7|1964.7|1966.8|1964.8|1966.6|1964.6|0
1675321200000|2023-02-02 07:00:00|1966.6|1964.6|1966.7|1964.7|1966.7|1964.7|1966.3|1964.3|0
1675321500000|2023-02-02 07:05:00|1967|1965|1966.6|1964.6|1967|1965|1966.5|1964.5|0
1675321800000|2023-02-02 07:10:00|1966.7|1964.7|1967|1965|1967.3|1965.3|1966.6|1964.6|0
1675322100000|2023-02-02 07:15:00|1967.2|1965.2|1967|1965|1967.3|1965.3|1966.8|1964.8|0
1675322400000|2023-02-02 07:20:00|1967.2|1965.2|1966.8|1964.8|1967.3|1965.3|1966.8|1964.8|0
1675322700000|2023-02-02 07:25:00|1966.9|1964.9|1966.7|1964.7|1967.3|1965.3|1966.7|1964.7|0
1675323000000|2023-02-02 07:30:00|1966.9|1964.9|1966|1964.8|1967|1965.8|1965.5|1964.3|189
1675323300000|2023-02-02 07:35:00|1965.7|1964.5|1965.5|1964.3|1966|1964.8|1965.5|1964.3|111
1675323600000|2023-02-02 07:40:00|||||||||57
1675323900000|2023-02-02 07:45:00|1965.2|1964|1965|1963.8|1965.5|1964.3|1965|1963.8|40
1675324200000|2023-02-02 07:50:00|1965.5|1964.3|1965.5|1964.3|1966|1964.8|1965.5|1964.3|45
1675324500000|2023-02-02 07:55:00|1965.7|1964.5|1965.5|1964.3|1965.7|1964.5|1965.5|1964.3|70
1675324800000|2023-02-02 08:00:00|1965.2|1964|1966|1964.8|1966|1964.8|1965.2|1964|72
1675325100000|2023-02-02 08:05:00|1965.7|1964.5|1966|1964.8|1966|1964.8|1965.5|1964.3|30
1675325400000|2023-02-02 08:10:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|182
1675325700000|2023-02-02 08:15:00|1966.5|1965.3|1966.5|1965.3|1966.7|1965.5|1966|1964.8|95
1675326000000|2023-02-02 08:20:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1966|1964.8|181
1675326300000|2023-02-02 08:25:00|1966.7|1965.5|1970|1968.8|1970|1968.8|1966.5|1965.3|185
1675326600000|2023-02-02 08:30:00|1970.5|1969.3|1969.5|1968.3|1970.5|1969.3|1969|1967.8|153
1675326900000|2023-02-02 08:35:00|1969.2|1968|1970.5|1969.3|1970.5|1969.3|1969.2|1968|60
1675327200000|2023-02-02 08:40:00|1970|1968.8|1970|1968.8|1970.5|1969.3|1970|1968.8|58
1675327500000|2023-02-02 08:45:00|1969.5|1968.3|1969.5|1968.3|1970|1968.8|1969.2|1968|50
1675327800000|2023-02-02 08:50:00|1969.7|1968.5|1969.5|1968.3|1971.5|1970.3|1969|1967.8|935
1675328100000|2023-02-02 08:55:00|1969.7|1968.5|1969.5|1968.3|1970|1968.8|1969.5|1968.3|49
1675328400000|2023-02-02 09:00:00|1969|1967.8|1969|1967.8|1969|1967.8|1968.5|1967.3|62
1675328700000|2023-02-02 09:05:00|1968.5|1967.3|1968.5|1967.3|1969.5|1968.3|1968.5|1967.3|56
1675329000000|2023-02-02 09:10:00|1969|1967.8|1967.5|1966.3|1969|1967.8|1967.5|1966.3|114
1675329300000|2023-02-02 09:15:00|1967|1965.8|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|66
1675329600000|2023-02-02 09:20:00|1967|1965.8|1966.5|1965.3|1967|1965.8|1966|1964.8|77
1675329900000|2023-02-02 09:25:00|1966.7|1965.5|1966.5|1965.3|1967|1965.8|1966|1964.8|29
1675330200000|2023-02-02 09:30:00|1967|1965.8|1967.5|1966.3|1967.5|1966.3|1967|1965.8|12
1675330500000|2023-02-02 09:35:00|1967.7|1966.5|1967|1965.8|1967.7|1966.5|1966.5|1965.3|47
1675330800000|2023-02-02 09:40:00|1967.5|1966.3|1967.5|1966.3|1967.5|1966.3|1967|1965.8|72
1675331100000|2023-02-02 09:45:00|1967|1965.8|1967.5|1966.3|1967.5|1966.3|1967|1965.8|57
1675331400000|2023-02-02 09:50:00|1967|1965.8|1967.5|1966.3|1967.5|1966.3|1966.5|1965.3|82
1675331700000|2023-02-02 09:55:00|1968|1966.8|1967.5|1966.3|1968|1966.8|1967.5|1966.3|77
1675332000000|2023-02-02 10:00:00|1968|1966.8|1967.5|1966.3|1968|1966.8|1967.5|1966.3|76
1675332300000|2023-02-02 10:05:00|||||||||31
1675332600000|2023-02-02 10:10:00|1967|1965.8|1966.5|1965.3|1967|1965.8|1966.5|1965.3|69
1675332900000|2023-02-02 10:15:00|||||||||37
1675333200000|2023-02-02 10:20:00|1967|1965.8|1966|1964.8|1967|1965.8|1966|1964.8|62
1675333500000|2023-02-02 10:25:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|46
1675333800000|2023-02-02 10:30:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1966|1964.8|89
1675334100000|2023-02-02 10:35:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1966|1964.8|19
1675334400000|2023-02-02 10:40:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|23
1675334700000|2023-02-02 10:45:00|||||||||59
1675335000000|2023-02-02 10:50:00|||||||||23
1675335300000|2023-02-02 10:55:00|||||||||21
1675335600000|2023-02-02 11:00:00|1966|1964.8|1966|1964.8|1966|1964.8|1966|1964.8|36
1675335900000|2023-02-02 11:05:00|1965.5|1964.3|1965.5|1964.3|1965.5|1964.3|1965.5|1964.3|74
1675336200000|2023-02-02 11:10:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1965.5|1964.3|55
1675336500000|2023-02-02 11:15:00|1967|1965.8|1967|1965.8|1967|1965.8|1967|1965.8|19
1675336800000|2023-02-02 11:20:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966.5|1965.3|36
1675337100000|2023-02-02 11:25:00|1967.2|1966|1967|1965.8|1967.2|1966|1967|1965.8|34
1675337400000|2023-02-02 11:30:00|1967.5|1966.3|1967.5|1966.3|1967.5|1966.3|1967.5|1966.3|11
1675337700000|2023-02-02 11:35:00|||||||||3
1675338000000|2023-02-02 11:40:00|1967|1965.8|1967|1965.8|1967|1965.8|1967|1965.8|37
1675338300000|2023-02-02 11:45:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|24
1675338600000|2023-02-02 11:50:00|1966|1964.8|1965|1963.8|1966|1964.8|1965|1963.8|198
1675338900000|2023-02-02 11:55:00|1965.2|1964|1965.5|1964.3|1965.5|1964.3|1965|1963.8|43
1675339200000|2023-02-02 12:00:00|1965|1963.8|1965|1963.8|1965.5|1964.3|1964.5|1963.3|56
1675339500000|2023-02-02 12:05:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|7
1675339800000|2023-02-02 12:10:00|1965.5|1964.3|1965.5|1964.3|1965.5|1964.3|1965|1963.8|31
1675340100000|2023-02-02 12:15:00|1965|1963.8|1965|1963.8|1965|1963.8|1964.5|1963.3|64
1675340400000|2023-02-02 12:20:00|1964.5|1963.3|1964.5|1963.3|1964.5|1963.3|1963.5|1962.3|83
1675340700000|2023-02-02 12:25:00|1964.2|1963|1963.5|1962.3|1965|1963.8|1963.5|1962.3|146
1675341000000|2023-02-02 12:30:00|1964|1962.8|1964.5|1963.3|1965|1963.8|1963.5|1962.3|95
1675341300000|2023-02-02 12:35:00|1964.2|1963|1963.5|1962.3|1964.2|1963|1963|1961.8|66
1675341600000|2023-02-02 12:40:00|1963.2|1962|1964.2|1963|1964.5|1963.3|1962.5|1961.3|79
1675341900000|2023-02-02 12:45:00|1964|1962.8|1964.5|1963.3|1964.5|1963.3|1963|1961.8|83
1675342200000|2023-02-02 12:50:00|1964|1962.8|1964.5|1963.3|1965|1963.8|1964|1962.8|56
1675342500000|2023-02-02 12:55:00|1965|1963.8|1965|1963.8|1965.2|1964|1964.5|1963.3|37
1675342800000|2023-02-02 13:00:00|1964.5|1963.3|1964.5|1963.3|1964.5|1963.3|1964|1962.8|62
1675343100000|2023-02-02 13:05:00|1965|1963.8|1964.5|1963.3|1965|1963.8|1964|1962.8|58
1675343400000|2023-02-02 13:10:00|1964.2|1963|1965.2|1964|1965.5|1964.3|1964|1962.8|89
1675343700000|2023-02-02 13:15:00|1965|1963.8|1965.5|1964.3|1966|1964.8|1964|1962.8|90
1675344000000|2023-02-02 13:20:00|1965.7|1964.5|1965.5|1964.3|1966.5|1965.3|1965.5|1964.3|67
1675344300000|2023-02-02 13:25:00|1966|1964.8|1965.5|1964.3|1966|1964.8|1965.5|1964.3|92
1675344600000|2023-02-02 13:30:00|1965.7|1964.5|1965|1963.8|1966.5|1965.3|1965|1963.8|136
1675344900000|2023-02-02 13:35:00|1964.7|1963.5|1965.5|1964.3|1966|1964.8|1964.5|1963.3|81
1675345200000|2023-02-02 13:40:00|1965.7|1964.5|1966|1964.8|1966|1964.8|1965.5|1964.3|17
1675345500000|2023-02-02 13:45:00|1965.5|1964.3|1968|1966.8|1968|1966.8|1965.5|1964.3|170
1675345800000|2023-02-02 13:50:00|1967.5|1966.3|1968.5|1967.3|1968.5|1967.3|1967.5|1966.3|119
1675346100000|2023-02-02 13:55:00|1969|1967.8|1969.5|1968.3|1970|1968.8|1968.5|1967.3|239
1675346400000|2023-02-02 14:00:00|1969|1967.8|1969.5|1968.3|1969.7|1968.5|1969|1967.8|193
1675346700000|2023-02-02 14:05:00|1969.2|1968|1969.5|1968.3|1970|1968.8|1969|1967.8|240
1675347000000|2023-02-02 14:10:00|1969.2|1968|1968|1966.8|1969.5|1968.3|1968|1966.8|103
1675347300000|2023-02-02 14:15:00|1968.2|1967|1968.5|1967.3|1969|1967.8|1967.5|1966.3|55
1675347600000|2023-02-02 14:20:00|1968.7|1967.5|1969|1967.8|1969|1967.8|1968.5|1967.3|73
1675347900000|2023-02-02 14:25:00|1968.5|1967.3|1968|1966.8|1969|1967.8|1968|1966.8|79
1675348200000|2023-02-02 14:30:00|1968.2|1967|1967|1965.8|1968.5|1967.3|1966|1964.8|817
1675348500000|2023-02-02 14:35:00|1967.5|1966.3|1965.5|1964.3|1967.5|1966.3|1964|1962.8|504
1675348800000|2023-02-02 14:40:00|1965.2|1964|1963.5|1962.3|1966|1964.8|1963.5|1962.3|420
1675349100000|2023-02-02 14:45:00|1964|1962.8|1964.5|1963.3|1965|1963.8|1963|1961.8|691
1675349400000|2023-02-02 14:50:00|1965|1963.8|1963|1961.8|1965|1963.8|1963|1961.8|533
1675349700000|2023-02-02 14:55:00|1962.5|1961.3|1962|1960.8|1963|1961.8|1962|1960.8|385
1675350000000|2023-02-02 15:00:00|1961.7|1960.5|1962|1960.8|1964|1962.8|1961.5|1960.3|400
1675350300000|2023-02-02 15:05:00|1961.5|1960.3|1960.5|1959.3|1962.5|1961.3|1960.5|1959.3|435
1675350600000|2023-02-02 15:10:00|1960.2|1959|1960|1958.8|1960.5|1959.3|1959|1957.8|271
1675350900000|2023-02-02 15:15:00|1960.5|1959.3|1962.5|1961.3|1962.5|1961.3|1960|1958.8|238
1675351200000|2023-02-02 15:20:00|1962.2|1961|1962.7|1961.5|1963|1961.8|1961.5|1960.3|273
1675351500000|2023-02-02 15:25:00|1962.5|1961.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|144
1675351800000|2023-02-02 15:30:00|1963.5|1962.3|1965|1963.8|1965.5|1964.3|1963|1961.8|303
1675352100000|2023-02-02 15:35:00|1965.5|1964.3|1965.5|1964.3|1966|1964.8|1965|1963.8|99
1675352400000|2023-02-02 15:40:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1965.5|1964.3|238
1675352700000|2023-02-02 15:45:00|1966.5|1965.3|1966.2|1965|1966.5|1965.3|1965.5|1964.3|118
1675353000000|2023-02-02 15:50:00|1966.5|1965.3|1967|1965.8|1967.5|1966.3|1966.2|1965|167
1675353300000|2023-02-02 15:55:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1966.5|1965.3|136
1675353600000|2023-02-02 16:00:00|1966.2|1965|1967|1965.8|1967|1965.8|1965.5|1964.3|437
1675353900000|2023-02-02 16:05:00|1966.5|1965.3|1967.5|1966.3|1968|1966.8|1966.5|1965.3|246
1675354200000|2023-02-02 16:10:00|1967.2|1966|1967|1965.8|1967.5|1966.3|1966.5|1965.3|226
1675354500000|2023-02-02 16:15:00|1967.5|1966.3|1965.5|1964.3|1967.5|1966.3|1965.5|1964.3|320
1675354800000|2023-02-02 16:20:00|1965|1963.8|1966.7|1965.5|1967|1965.8|1965|1963.8|326
1675355100000|2023-02-02 16:25:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966.5|1965.3|165
1675355400000|2023-02-02 16:30:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966|1964.8|254
1675355700000|2023-02-02 16:35:00|1966.5|1965.3|1965.5|1964.3|1967.5|1966.3|1965.5|1964.3|283
1675356000000|2023-02-02 16:40:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1965.5|1964.3|301
1675356300000|2023-02-02 16:45:00|1966|1964.8|1967|1965.8|1967|1965.8|1966|1964.8|229
1675356600000|2023-02-02 16:50:00|1966.7|1965.5|1967|1965.8|1967|1965.8|1966.5|1965.3|99
1675356900000|2023-02-02 16:55:00|1966.7|1965.5|1966|1964.8|1967|1965.8|1966|1964.8|121
1675357200000|2023-02-02 17:00:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1966|1964.8|106
1675357500000|2023-02-02 17:05:00|1966.2|1965|1966|1964.8|1966.7|1965.5|1966|1964.8|57
1675357800000|2023-02-02 17:10:00|1966.5|1965.3|1967|1965.8|1967.5|1966.3|1966|1964.8|216
1675358100000|2023-02-02 17:15:00|1967.2|1966|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|76
1675358400000|2023-02-02 17:20:00|1966.2|1965|1966.5|1965.3|1966.5|1965.3|1966|1964.8|198
1675358700000|2023-02-02 17:25:00|1967|1965.8|1966|1964.8|1967|1965.8|1966|1964.8|65
1675359000000|2023-02-02 17:30:00|1966.5|1965.3|1966.5|1965.3|1966.5|1965.3|1966|1964.8|127
1675359300000|2023-02-02 17:35:00|||||||||107
1675359600000|2023-02-02 17:40:00|1966|1964.8|1965.5|1964.3|1966|1964.8|1965.5|1964.3|111
1675359900000|2023-02-02 17:45:00|1965|1963.8|1964.5|1963.3|1965|1963.8|1964.5|1963.3|161
1675360200000|2023-02-02 17:50:00|1964|1962.8|1965|1963.8|1965|1963.8|1964|1962.8|163
1675360500000|2023-02-02 17:55:00|1965.5|1964.3|1964.5|1963.3|1965.5|1964.3|1964.5|1963.3|177
1675360800000|2023-02-02 18:00:00|1964.7|1963.5|1965.5|1964.3|1966|1964.8|1964.7|1963.5|146
1675361100000|2023-02-02 18:05:00|1965|1963.8|1964|1962.8|1965|1963.8|1964|1962.8|226
1675361400000|2023-02-02 18:10:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963.5|1962.3|104
1675361700000|2023-02-02 18:15:00|1963.5|1962.3|1964|1962.8|1964|1962.8|1963.5|1962.3|105
1675362000000|2023-02-02 18:20:00|1964.5|1963.3|1964.5|1963.3|1964.5|1963.3|1964|1962.8|148
1675362300000|2023-02-02 18:25:00|1964|1962.8|1963.5|1962.3|1964|1962.8|1963.5|1962.3|153
1675362600000|2023-02-02 18:30:00|1964|1962.8|1965.5|1964.3|1965.5|1964.3|1964|1962.8|172
1675362900000|2023-02-02 18:35:00|1965|1963.8|1965.5|1964.3|1966|1964.8|1965|1963.8|76
1675363200000|2023-02-02 18:40:00|1965.7|1964.5|1966|1964.8|1967|1965.8|1965.7|1964.5|129
1675363500000|2023-02-02 18:45:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1966.5|1965.3|117
1675363800000|2023-02-02 18:50:00|1967|1965.8|1967|1965.8|1967|1965.8|1966|1964.8|82
1675364100000|2023-02-02 18:55:00|1966.5|1965.3|1967.5|1966.3|1968|1966.8|1966.5|1965.3|63
1675364400000|2023-02-02 19:00:00|1967.7|1966.5|1966.5|1965.3|1968|1966.8|1966.5|1965.3|96
1675364700000|2023-02-02 19:05:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1966|1964.8|120
1675365000000|2023-02-02 19:10:00|1965.7|1964.5|1963.5|1962.3|1965.7|1964.5|1963|1961.8|97
1675365300000|2023-02-02 19:15:00|1963.2|1962|1963.5|1962.3|1964|1962.8|1962.5|1961.3|91
1675365600000|2023-02-02 19:20:00|1963|1961.8|1962.5|1961.3|1963.5|1962.3|1962|1960.8|88
1675365900000|2023-02-02 19:25:00|1962|1960.8|1962.5|1961.3|1963|1961.8|1962|1960.8|165
1675366200000|2023-02-02 19:30:00|1962.2|1961|1961|1959.8|1963|1961.8|1960.5|1959.3|124
1675366500000|2023-02-02 19:35:00|1960.7|1959.5|1960|1958.8|1961|1959.8|1960|1958.8|108
1675366800000|2023-02-02 19:40:00|1960.5|1959.3|1960|1958.8|1960.5|1959.3|1959.5|1958.3|114
1675367100000|2023-02-02 19:45:00|1959.5|1958.3|1960|1958.8|1960|1958.8|1958|1956.8|245
1675367400000|2023-02-02 19:50:00|1959.5|1958.3|1959|1957.8|1960|1958.8|1958|1956.8|139
1675367700000|2023-02-02 19:55:00|1959.2|1958|1958.5|1957.3|1959.5|1958.3|1957.7|1956.5|316
1675368000000|2023-02-02 20:00:00|1958|1956.8|1958.7|1957.5|1959|1957.8|1957.5|1956.3|267
1675368300000|2023-02-02 20:05:00|1958.5|1957.3|1958.5|1957.3|1960.5|1959.3|1957.5|1956.3|172
1675368600000|2023-02-02 20:10:00|1958.7|1957.5|1960.5|1959.3|1960.5|1959.3|1958.5|1957.3|90
1675368900000|2023-02-02 20:15:00|1960.2|1959|1961|1959.8|1961|1959.8|1959.5|1958.3|181
1675369200000|2023-02-02 20:20:00|1960.7|1959.5|1962|1960.8|1962|1960.8|1960.5|1959.3|105
1675369500000|2023-02-02 20:25:00|1961.7|1960.5|1962.2|1961|1962.5|1961.3|1961|1959.8|140
1675369800000|2023-02-02 20:30:00|1962.5|1961.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|68
1675370100000|2023-02-02 20:35:00|1963.5|1962.3|1962.5|1961.3|1964|1962.8|1962.5|1961.3|177
1675370400000|2023-02-02 20:40:00|1963|1961.8|1962.5|1961.3|1963.5|1962.3|1961|1959.8|94
1675370700000|2023-02-02 20:45:00|1962.2|1961|1963|1961.8|1963.5|1962.3|1962|1960.8|73
1675371000000|2023-02-02 20:50:00|1963.5|1962.3|1964.9|1962.9|1965|1963.8|1963.2|1962|36
1675371300000|2023-02-02 20:55:00|1964.7|1962.7|1966.6|1964.6|1966.6|1964.6|1964.6|1962.6|0
1675371600000|2023-02-02 21:00:00|1966.3|1964.3|1966.8|1964.8|1970.9|1968.9|1965.3|1963.3|5
1675371900000|2023-02-02 21:05:00|1966.9|1964.9|1963.2|1961.2|1967|1965|1962.7|1960.7|0
1675372200000|2023-02-02 21:10:00|1963.4|1961.4|1961.7|1959.7|1963.9|1961.9|1961.3|1959.3|0
1675372500000|2023-02-02 21:15:00|1961.6|1959.6|1961.4|1959.4|1962.7|1960.7|1961.4|1959.4|0
1675372800000|2023-02-02 21:20:00|1961.3|1959.3|1962.6|1960.6|1962.9|1960.9|1960.4|1958.4|0
1675373100000|2023-02-02 21:25:00|1962.8|1960.8|1962.8|1960.8|1963.3|1961.3|1962.6|1960.6|0
1675373400000|2023-02-02 21:30:00|1962.4|1960.4|1959.6|1957.6|1962.4|1960.4|1958.2|1956.2|0
1675373700000|2023-02-02 21:35:00|1959.7|1957.7|1960.3|1958.3|1962|1960|1959.6|1957.6|0
1675374000000|2023-02-02 21:40:00|1960.2|1958.2|1960.6|1958.6|1961.1|1959.1|1960.2|1958.2|0
1675374300000|2023-02-02 21:45:00|1960.7|1958.7|1961.8|1959.8|1961.8|1959.8|1960.6|1958.6|0
1675374600000|2023-02-02 21:50:00|1962|1960|1961.7|1959.7|1962|1960|1961.5|1959.5|0
1675374900000|2023-02-02 21:55:00|1961.8|1959.8|1960.9|1958.9|1961.8|1959.8|1960.7|1958.7|0
1675375200000|2023-02-02 22:00:00|1960.8|1958.8|1960.6|1958.6|1960.8|1958.8|1960.5|1958.5|0
1675375500000|2023-02-02 22:05:00|1960.7|1958.7|1960.6|1958.6|1960.8|1958.8|1960.2|1958.2|0
1675375800000|2023-02-02 22:10:00|1960.7|1958.7|1961|1959|1961|1959|1960.4|1958.4|0
1675376100000|2023-02-02 22:15:00|1961.1|1959.1|1960.9|1958.9|1961.2|1959.2|1960.7|1958.7|0
1675376400000|2023-02-02 22:20:00|1960.8|1958.8|1961|1959|1961.1|1959.1|1960.8|1958.8|0
1675376700000|2023-02-02 22:25:00|1960.8|1958.8|1961|1959|1961.5|1959.5|1960.7|1958.7|0
1675377000000|2023-02-02 22:30:00|1961.1|1959.1|1962.1|1960.1|1962.2|1960.2|1961.1|1959.1|0
1675377300000|2023-02-02 22:35:00|1962.3|1960.3|1964.5|1962.5|1964.7|1962.7|1962.2|1960.2|0
1675377600000|2023-02-02 22:40:00|1964.7|1962.7|1963.9|1961.9|1965.3|1963.3|1963.8|1961.8|0
1675377900000|2023-02-02 22:45:00|1964|1962|1965.4|1963.4|1965.4|1963.4|1963.8|1961.8|0
1675378200000|2023-02-02 22:50:00|1965.3|1963.3|1964.5|1962.5|1965.5|1963.5|1964.4|1962.4|0
1675378500000|2023-02-02 22:55:00|1964.6|1962.6|1964.7|1962.7|1965|1963|1964.5|1962.5|0
1675378800000|2023-02-02 23:00:00|1964.4|1962.4|1966.2|1964.2|1966.5|1964.5|1963.2|1961.2|0
1675379100000|2023-02-02 23:05:00|1966|1964|1965.2|1963.2|1966|1964|1965.2|1963.2|0
1675379400000|2023-02-02 23:10:00|1965.4|1963.4|1964.4|1962.4|1965.5|1963.5|1964.2|1962.2|0
1675379700000|2023-02-02 23:15:00|1964.2|1962.2|1964.2|1962.2|1964.4|1962.4|1963.8|1961.8|0
1675380000000|2023-02-02 23:20:00|1964|1962|1963.8|1961.8|1964.4|1962.4|1963.7|1961.7|0
1675380300000|2023-02-02 23:25:00|1964|1962|1963.4|1961.4|1964.2|1962.2|1963.4|1961.4|0
1675380600000|2023-02-02 23:30:00|1963.2|1961.2|1965.1|1963.1|1965.1|1963.1|1962.6|1960.6|0
1675380900000|2023-02-02 23:35:00|1965|1963|1964.8|1962.8|1965.8|1963.8|1964.5|1962.5|0
1675381200000|2023-02-02 23:40:00|1964.7|1962.7|1965.3|1963.3|1965.9|1963.9|1964.6|1962.6|0
1675381500000|2023-02-02 23:45:00|1965.5|1963.5|1964|1962.8|1966.5|1965.3|1963.5|1962.3|841
1675381800000|2023-02-02 23:50:00|1963.5|1962.3|1961.5|1960.3|1963.5|1962.3|1961.5|1960.3|381
1675382100000|2023-02-02 23:55:00|1962|1960.8|1961|1959.8|1962|1960.8|1961|1959.8|745
1675382400000|2023-02-03 00:00:00|1960.8|1960|1964.3|1963.5|1964.8|1964|1960.8|1960|2941
1675382700000|2023-02-03 00:05:00|1964.8|1964|1963.8|1963|1964.8|1964|1962.3|1961.5|1650
1675383000000|2023-02-03 00:10:00|1964.3|1963.5|1965.3|1964.5|1966.8|1966|1964.3|1963.5|1468
1675383300000|2023-02-03 00:15:00|1964.8|1964|1965.8|1965|1965.8|1965|1963.8|1963|994
1675383600000|2023-02-03 00:20:00|1965.3|1964.5|1966.3|1965.5|1967.3|1966.5|1965.3|1964.5|619
1675383900000|2023-02-03 00:25:00|1965.8|1965|1965.8|1965|1966.3|1965.5|1965.8|1965|378
1675384200000|2023-02-03 00:30:00|1966.3|1965.5|1967.3|1966.5|1968.8|1968|1965.8|1965|814
1675384500000|2023-02-03 00:35:00|1967.8|1967|1970.8|1970|1970.8|1970|1967.8|1967|813
1675384800000|2023-02-03 00:40:00|1970.3|1969.5|1971.3|1970.5|1971.8|1971|1969.8|1969|709
1675385100000|2023-02-03 00:45:00|1971.8|1971|1972.3|1971.5|1972.8|1972|1971.8|1971|590
1675385400000|2023-02-03 00:50:00|1972.8|1972|1972.8|1972|1974.3|1973.5|1972.8|1972|422
1675385700000|2023-02-03 00:55:00|1972.3|1971.5|1973.3|1972.5|1973.8|1973|1972.3|1971.5|557
1675386000000|2023-02-03 01:00:00|1973.8|1973|1972.8|1972|1973.8|1973|1972.8|1972|338
1675386300000|2023-02-03 01:05:00|1973.3|1972.5|1972.8|1972|1973.3|1972.5|1972.3|1971.5|408
1675386600000|2023-02-03 01:10:00|1973.3|1972.5|1972.3|1971.5|1973.3|1972.5|1972.3|1971.5|229
1675386900000|2023-02-03 01:15:00|1971.8|1971|1973.3|1972.5|1973.8|1973|1971.8|1971|639
1675387200000|2023-02-03 01:20:00|1973.5|1972.7|1973.3|1972.5|1973.5|1972.7|1973.3|1972.5|297
1675387500000|2023-02-03 01:25:00|1973.8|1973|1973.3|1972.5|1973.8|1973|1973.3|1972.5|220
1675387800000|2023-02-03 01:30:00|1972.8|1972|1974.3|1973.5|1974.3|1973.5|1972.8|1972|401
1675388100000|2023-02-03 01:35:00|1974.8|1974|1973.8|1973|1974.8|1974|1973.3|1972.5|754
1675388400000|2023-02-03 01:40:00|1973.5|1972.7|1973.3|1972.5|1974.3|1973.5|1973.3|1972.5|448
1675388700000|2023-02-03 01:45:00|1973.8|1973|1973.3|1972.5|1974.3|1973.5|1973.3|1972.5|230
1675389000000|2023-02-03 01:50:00|1972.8|1972|1971.8|1971|1972.8|1972|1971.8|1971|443
1675389300000|2023-02-03 01:55:00|1971.3|1970.5|1971.8|1971|1972.3|1971.5|1971.3|1970.5|398
1675389600000|2023-02-03 02:00:00|1972.3|1971.5|1972.8|1972|1973.3|1972.5|1972.3|1971.5|370
1675389900000|2023-02-03 02:05:00|1972.3|1971.5|1971.8|1971|1972.3|1971.5|1971.8|1971|501
1675390200000|2023-02-03 02:10:00|1972.3|1971.5|1971.8|1971|1972.8|1972|1971.8|1971|352
1675390500000|2023-02-03 02:15:00|1971.3|1970.5|1970.3|1969.5|1971.3|1970.5|1970.3|1969.5|544
1675390800000|2023-02-03 02:20:00|1969.8|1969|1968.8|1968|1969.8|1969|1968.3|1967.5|815
1675391100000|2023-02-03 02:25:00|1968.3|1967.5|1968.3|1967.5|1969.3|1968.5|1968.3|1967.5|460
1675391400000|2023-02-03 02:30:00|1967.8|1967|1967.3|1966.5|1967.8|1967|1967.3|1966.5|162
1675391700000|2023-02-03 02:35:00|1966.8|1966|1965.8|1965|1966.8|1966|1965.3|1964.5|378
1675392000000|2023-02-03 02:40:00|1965.3|1964.5|1965.3|1964.5|1965.3|1964.5|1965.3|1964.5|407
1675392300000|2023-02-03 02:45:00|1964.8|1964|1964.8|1964|1964.8|1964|1964.8|1964|410
1675392600000|2023-02-03 02:50:00|1965.3|1964.5|1964.8|1964|1965.3|1964.5|1964.8|1964|191
1675392900000|2023-02-03 02:55:00|1965.3|1964.5|1965.3|1964.5|1965.3|1964.5|1964.8|1964|241
1675393200000|2023-02-03 03:00:00|1964.8|1964|1965.3|1964.5|1965.3|1964.5|1964.8|1964|291
1675393500000|2023-02-03 03:05:00|1964.8|1964|1964.8|1964|1964.8|1964|1964.8|1964|65
1675393800000|2023-02-03 03:10:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1965.3|1964.5|322
1675394100000|2023-02-03 03:15:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1965.3|1964.5|190
1675394400000|2023-02-03 03:20:00|||||||||52
1675394700000|2023-02-03 03:25:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1965.8|1965|224
1675395000000|2023-02-03 03:30:00|1965.8|1965|1967.3|1966.5|1967.3|1966.5|1965.8|1965|691
1675395300000|2023-02-03 03:35:00|1967.8|1967|1968.8|1968|1968.8|1968|1967.8|1967|374
1675395600000|2023-02-03 03:40:00|1968.3|1967.5|1967.3|1966.5|1968.3|1967.5|1967.3|1966.5|740
1675395900000|2023-02-03 03:45:00|1967.8|1967|1966.8|1966|1967.8|1967|1966.8|1966|471
1675396200000|2023-02-03 03:50:00|1967.3|1966.5|1966.8|1966|1967.3|1966.5|1966.3|1965.5|443
1675396500000|2023-02-03 03:55:00|1967.3|1966.5|1967.3|1966.5|1967.8|1967|1967.3|1966.5|270
1675396800000|2023-02-03 04:00:00|1966.8|1966|1966.3|1965.5|1966.8|1966|1965.8|1965|455
1675397100000|2023-02-03 04:05:00|||||||||368
1675397400000|2023-02-03 04:10:00|1965.8|1965|1965.8|1965|1965.8|1965|1965.8|1965|291
1675397700000|2023-02-03 04:15:00|||||||||60
1675398000000|2023-02-03 04:20:00|||||||||58
1675398300000|2023-02-03 04:25:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|253
1675398600000|2023-02-03 04:30:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.3|1965.5|530
1675398900000|2023-02-03 04:35:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|194
1675399200000|2023-02-03 04:40:00|||||||||57
1675399500000|2023-02-03 04:45:00|1966.8|1966|1967.3|1966.5|1967.8|1967|1966.3|1965.5|504
1675399800000|2023-02-03 04:50:00|1967.8|1967|1967.8|1967|1967.8|1967|1967.8|1967|304
1675400100000|2023-02-03 04:55:00|1968.3|1967.5|1968.3|1967.5|1968.3|1967.5|1968.3|1967.5|100
1675400400000|2023-02-03 05:00:00|1968|1967.2|1967.8|1967|1968|1967.2|1967.8|1967|279
1675400700000|2023-02-03 05:05:00|||||||||238
1675401000000|2023-02-03 05:10:00|1968.3|1967.5|1968.3|1967.5|1968.3|1967.5|1967.8|1967|434
1675401300000|2023-02-03 05:15:00|1967.8|1967|1967.8|1967|1967.8|1967|1967.8|1967|193
1675401600000|2023-02-03 05:20:00|1967.3|1966.5|1966.8|1966|1967.3|1966.5|1966.8|1966|238
1675401900000|2023-02-03 05:25:00|1967.3|1966.5|1966.8|1966|1967.3|1966.5|1966.8|1966|519
1675402200000|2023-02-03 05:30:00|1967.3|1966.5|1967.8|1967|1967.8|1967|1967.3|1966.5|385
1675402500000|2023-02-03 05:35:00|1968.3|1967.5|1968.8|1968|1968.8|1968|1967.8|1967|326
1675402800000|2023-02-03 05:40:00|||||||||86
1675403100000|2023-02-03 05:45:00|1968.3|1967.5|1968.8|1968|1968.8|1968|1968.3|1967.5|335
1675403400000|2023-02-03 05:50:00|1969.3|1968.5|1968.8|1968|1969.3|1968.5|1968.8|1968|715
1675403700000|2023-02-03 05:55:00|1969.3|1968.5|1969.3|1968.5|1969.8|1969|1969.3|1968.5|2272
1675404000000|2023-02-03 06:00:00|1969.8|1969|1970.3|1969.5|1970.3|1969.5|1968.8|1968|2723
1675404300000|2023-02-03 06:05:00|1970.8|1970|1970.5|1968.5|1970.8|1970|1970.3|1968.5|472
1675404600000|2023-02-03 06:10:00|1970.4|1968.4|1969.9|1967.9|1970.4|1968.4|1969.3|1967.3|2
1675404900000|2023-02-03 06:15:00|1969.8|1967.8|1969.8|1967.8|1969.9|1967.9|1969.4|1967.4|406
1675405200000|2023-02-03 06:20:00|1969.9|1967.9|1969.7|1967.7|1969.9|1967.9|1969.6|1967.6|0
1675405500000|2023-02-03 06:25:00|1969.9|1967.9|1969.6|1967.6|1970.2|1968.2|1969.3|1967.3|0
1675405800000|2023-02-03 06:30:00|1969.3|1967.3|1969.5|1967.5|1969.8|1967.8|1969.3|1967.3|0
1675406100000|2023-02-03 06:35:00|1969.4|1967.4|1969.3|1967.3|1969.4|1967.4|1969.3|1967.3|0
1675406400000|2023-02-03 06:40:00|1969.1|1967.1|1969.5|1967.5|1969.6|1967.6|1969.1|1967.1|0
1675406700000|2023-02-03 06:45:00|1969.3|1967.3|1969.2|1967.2|1969.3|1967.3|1969.2|1967.2|0
1675407000000|2023-02-03 06:50:00|1968.9|1966.9|1969.5|1967.5|1969.6|1967.6|1968.9|1966.9|0
1675407300000|2023-02-03 06:55:00|1969.6|1967.6|1969.5|1967.5|1969.9|1967.9|1969.5|1967.5|0
1675407600000|2023-02-03 07:00:00|1969.2|1967.2|1968.5|1966.5|1969.2|1967.2|1968.5|1966.5|0
1675407900000|2023-02-03 07:05:00|1968.2|1966.2|1968.1|1966.1|1968.2|1966.2|1967.9|1965.9|0
1675408200000|2023-02-03 07:10:00|1968.2|1966.2|1968.2|1966.2|1968.2|1966.2|1968|1966|0
1675408500000|2023-02-03 07:15:00|1968.5|1966.5|1969.2|1967.2|1969.2|1967.2|1968.5|1966.5|0
1675408800000|2023-02-03 07:20:00|1968.9|1966.9|1968.8|1966.8|1968.9|1966.9|1968.8|1966.8|0
1675409100000|2023-02-03 07:25:00|1968.7|1966.7|1968.6|1966.6|1968.8|1966.8|1968.3|1966.3|0
1675409400000|2023-02-03 07:30:00|1968.5|1966.5|1968.5|1967.3|1969|1967.8|1968|1966|378
1675409700000|2023-02-03 07:35:00|1969|1967.8|1968.5|1967.3|1969|1967.8|1968.5|1967.3|25
1675410000000|2023-02-03 07:40:00|1969|1967.8|1968.5|1967.3|1969|1967.8|1968.5|1967.3|53
1675410300000|2023-02-03 07:45:00|1968.7|1967.5|1968.5|1967.3|1968.7|1967.5|1968.5|1967.3|32
1675410600000|2023-02-03 07:50:00|1969|1967.8|1968.5|1967.3|1969|1967.8|1968.5|1967.3|8
1675410900000|2023-02-03 07:55:00|1968.2|1967|1968.5|1967.3|1969|1967.8|1968|1966.8|64
1675411200000|2023-02-03 08:00:00|1968.2|1967|1968|1966.8|1968.5|1967.3|1967.5|1966.3|115
1675411500000|2023-02-03 08:05:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967.5|1966.3|86
1675411800000|2023-02-03 08:10:00|1968|1966.8|1968|1966.8|1968|1966.8|1968|1966.8|255
1675412100000|2023-02-03 08:15:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967.5|1966.3|211
1675412400000|2023-02-03 08:20:00|1967.5|1966.3|1967|1965.8|1967.5|1966.3|1967|1965.8|138
1675412700000|2023-02-03 08:25:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967|1965.8|123
1675413000000|2023-02-03 08:30:00|1967|1965.8|1968|1966.8|1968|1966.8|1967|1965.8|109
1675413300000|2023-02-03 08:35:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967|1965.8|153
1675413600000|2023-02-03 08:40:00|1968|1966.8|1967|1965.8|1968.5|1967.3|1967|1965.8|70
1675413900000|2023-02-03 08:45:00|1966.5|1965.3|1967|1965.8|1967|1965.8|1966.5|1965.3|56
1675414200000|2023-02-03 08:50:00|1967.5|1966.3|1967.5|1966.3|1967.5|1966.3|1967.5|1966.3|26
1675414500000|2023-02-03 08:55:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1968|1966.8|63
1675414800000|2023-02-03 09:00:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967|1965.8|45
1675415100000|2023-02-03 09:05:00|1967.7|1966.5|1968|1966.8|1968|1966.8|1967.5|1966.3|14
1675415400000|2023-02-03 09:10:00|1968.2|1967|1968.5|1967.3|1969|1967.8|1968.2|1967|67
1675415700000|2023-02-03 09:15:00|1968.7|1967.5|1968.5|1967.3|1969|1967.8|1968.5|1967.3|41
1675416000000|2023-02-03 09:20:00|||||||||3
1675416300000|2023-02-03 09:25:00|1968|1966.8|1968.5|1967.3|1968.5|1967.3|1968|1966.8|49
1675416600000|2023-02-03 09:30:00|||||||||27
1675416900000|2023-02-03 09:35:00|1969|1967.8|1969|1967.8|1969|1967.8|1969|1967.8|31
1675417200000|2023-02-03 09:40:00|1969.5|1968.3|1969.5|1968.3|1969.5|1968.3|1969.5|1968.3|38
1675417500000|2023-02-03 09:45:00|1969|1967.8|1968.5|1967.3|1969|1967.8|1968.5|1967.3|29
1675417800000|2023-02-03 09:50:00|1969|1967.8|1969|1967.8|1969|1967.8|1968.5|1967.3|29
1675418100000|2023-02-03 09:55:00|1968.5|1967.3|1968.5|1967.3|1968.5|1967.3|1968.5|1967.3|46
1675418400000|2023-02-03 10:00:00|1968.2|1967|1968.5|1967.3|1968.5|1967.3|1968.2|1967|22
1675418700000|2023-02-03 10:05:00|1969|1967.8|1968.5|1967.3|1969|1967.8|1968.5|1967.3|98
1675419000000|2023-02-03 10:10:00|||||||||3
1675419300000|2023-02-03 10:15:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1968|1966.8|37
1675419600000|2023-02-03 10:20:00|1967.5|1966.3|1967.5|1966.3|1968|1966.8|1967.5|1966.3|36
1675419900000|2023-02-03 10:25:00|1968|1966.8|1967.5|1966.3|1968|1966.8|1967.5|1966.3|10
1675420200000|2023-02-03 10:30:00|||||||||26
1675420500000|2023-02-03 10:35:00|1967.7|1966.5|1968|1966.8|1968|1966.8|1967.5|1966.3|73
1675420800000|2023-02-03 10:40:00|1967.7|1966.5|1968|1966.8|1968|1966.8|1967.7|1966.5|13
1675421100000|2023-02-03 10:45:00|1967.5|1966.3|1968.5|1967.3|1968.5|1967.3|1967.5|1966.3|45
1675421400000|2023-02-03 10:50:00|||||||||3
1675421700000|2023-02-03 10:55:00|||||||||1
1675422000000|2023-02-03 11:00:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1968|1966.8|47
1675422300000|2023-02-03 11:05:00|1967.7|1966.5|1967.5|1966.3|1968|1966.8|1967.5|1966.3|16
1675422600000|2023-02-03 11:10:00|1967|1965.8|1967.5|1966.3|1967.5|1966.3|1967|1965.8|13
1675422900000|2023-02-03 11:15:00|1967.2|1966|1967.5|1966.3|1967.5|1966.3|1967|1965.8|14
1675423200000|2023-02-03 11:20:00|1968|1966.8|1968|1966.8|1968|1966.8|1967.5|1966.3|26
1675423500000|2023-02-03 11:25:00|1968.5|1967.3|1968.5|1967.3|1968.5|1967.3|1968|1966.8|14
1675423800000|2023-02-03 11:30:00|1968.2|1967|1969|1967.8|1969|1967.8|1968.2|1967|10
1675424100000|2023-02-03 11:35:00|1969.5|1968.3|1969|1967.8|1969.5|1968.3|1969|1967.8|21
1675424400000|2023-02-03 11:40:00|1969.2|1968|1969|1967.8|1969.5|1968.3|1969|1967.8|20
1675424700000|2023-02-03 11:45:00|1968.7|1967.5|1968|1966.8|1969|1967.8|1968|1966.8|70
1675425000000|2023-02-03 11:50:00|1968.5|1967.3|1968.5|1967.3|1968.5|1967.3|1968|1966.8|33
1675425300000|2023-02-03 11:55:00|1968|1966.8|1968.5|1967.3|1968.5|1967.3|1968|1966.8|11
1675425600000|2023-02-03 12:00:00|1969|1967.8|1969|1967.8|1969|1967.8|1968.5|1967.3|50
1675425900000|2023-02-03 12:05:00|1968.5|1967.3|1969|1967.8|1969.2|1968|1968.5|1967.3|21
1675426200000|2023-02-03 12:10:00|1969.2|1968|1969|1967.8|1969.5|1968.3|1969|1967.8|6
1675426500000|2023-02-03 12:15:00|1969.2|1968|1969|1967.8|1969.5|1968.3|1969|1967.8|34
1675426800000|2023-02-03 12:20:00|||||||||4
1675427100000|2023-02-03 12:25:00|1968.5|1967.3|1969|1967.8|1969|1967.8|1968.5|1967.3|52
1675427400000|2023-02-03 12:30:00|1968.7|1967.5|1969|1967.8|1969|1967.8|1968.5|1967.3|23
1675427700000|2023-02-03 12:35:00|1969.2|1968|1969|1967.8|1969.2|1968|1969|1967.8|24
1675428000000|2023-02-03 12:40:00|1969.2|1968|1969.5|1968.3|1970|1968.8|1969|1967.8|54
1675428300000|2023-02-03 12:45:00|1969.7|1968.5|1970|1968.8|1970.5|1969.3|1969.5|1968.3|121
1675428600000|2023-02-03 12:50:00|1970.5|1969.3|1970.5|1969.3|1970.5|1969.3|1970|1968.8|110
1675428900000|2023-02-03 12:55:00|1971|1969.8|1970.5|1969.3|1971|1969.8|1970|1968.8|35
1675429200000|2023-02-03 13:00:00|1971|1969.8|1971|1969.8|1971|1969.8|1970.5|1969.3|28
1675429500000|2023-02-03 13:05:00|||||||||4
1675429800000|2023-02-03 13:10:00|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|1971|1969.8|114
1675430100000|2023-02-03 13:15:00|1971.2|1970|1971|1969.8|1971.5|1970.3|1971|1969.8|45
1675430400000|2023-02-03 13:20:00|1970.5|1969.3|1970.5|1969.3|1971|1969.8|1970.5|1969.3|70
1675430700000|2023-02-03 13:25:00|1970.7|1969.5|1970.2|1969|1971|1969.8|1970.2|1969|71
1675431000000|2023-02-03 13:30:00|1968|1966.8|1968.5|1967.3|1970|1968.8|1965.5|1964.3|615
1675431300000|2023-02-03 13:35:00|1969|1967.8|1970.5|1969.3|1971|1969.8|1967.5|1966.3|389
1675431600000|2023-02-03 13:40:00|1970.2|1969|1969|1967.8|1970.5|1969.3|1968.5|1967.3|294
1675431900000|2023-02-03 13:45:00|1969.5|1968.3|1967.5|1966.3|1969.5|1968.3|1967|1965.8|301
1675432200000|2023-02-03 13:50:00|1967.2|1966|1968.5|1967.3|1969|1967.8|1967|1965.8|252
1675432500000|2023-02-03 13:55:00|1969|1967.8|1968|1966.8|1969|1967.8|1967|1965.8|112
1675432800000|2023-02-03 14:00:00|1967.7|1966.5|1968.5|1967.3|1969|1967.8|1967|1965.8|100
1675433100000|2023-02-03 14:05:00|1968.2|1967|1966.5|1965.3|1968.5|1967.3|1966.5|1965.3|266
1675433400000|2023-02-03 14:10:00|1967|1965.8|1967.5|1966.3|1968|1966.8|1967|1965.8|109
1675433700000|2023-02-03 14:15:00|1967|1965.8|1968.5|1967.3|1968.5|1967.3|1967|1965.8|123
1675434000000|2023-02-03 14:20:00|1968.7|1967.5|1968.5|1967.3|1969|1967.8|1968|1966.8|45
1675434300000|2023-02-03 14:25:00|1969|1967.8|1970|1968.8|1970|1968.8|1968|1966.8|116
1675434600000|2023-02-03 14:30:00|1969.7|1968.5|1972.5|1971.3|1973|1971.8|1969.7|1968.5|477
1675434900000|2023-02-03 14:35:00|1972|1970.8|1975.5|1974.3|1975.5|1974.3|1971.5|1970.3|392
1675435200000|2023-02-03 14:40:00|1975|1973.8|1975.5|1974.3|1976.5|1975.3|1974.5|1973.3|309
1675435500000|2023-02-03 14:45:00|1975.2|1974|1977|1975.8|1978|1976.8|1974.5|1973.3|363
1675435800000|2023-02-03 14:50:00|1977.5|1976.3|1976|1974.8|1977.5|1976.3|1974.5|1973.3|300
1675436100000|2023-02-03 14:55:00|1975.7|1974.5|1975.2|1974|1976.2|1975|1975|1973.8|108
1675436400000|2023-02-03 15:00:00|1973.5|1972.3|1975|1973.8|1977|1975.8|1973.2|1972|363
1675436700000|2023-02-03 15:05:00|1974.5|1973.3|1975.5|1974.3|1976|1974.8|1974|1972.8|224
1675437000000|2023-02-03 15:10:00|1975.7|1974.5|1977.5|1976.3|1977.5|1976.3|1975|1973.8|124
1675437300000|2023-02-03 15:15:00|1977|1975.8|1978|1976.8|1979.5|1978.3|1977|1975.8|549
1675437600000|2023-02-03 15:20:00|1978.5|1977.3|1981.5|1980.3|1982|1980.8|1978.5|1977.3|246
1675437900000|2023-02-03 15:25:00|1982|1980.8|1979.5|1978.3|1982|1980.8|1979.5|1978.3|255
1675438200000|2023-02-03 15:30:00|1980|1978.8|1981.5|1980.3|1981.5|1980.3|1979.5|1978.3|213
1675438500000|2023-02-03 15:35:00|1981.7|1980.5|1983|1981.8|1983.5|1982.3|1981.5|1980.3|267
1675438800000|2023-02-03 15:40:00|1982.5|1981.3|1984|1982.8|1984|1982.8|1982.5|1981.3|131
1675439100000|2023-02-03 15:45:00|1983.7|1982.5|1984|1982.8|1984.5|1983.3|1983|1981.8|104
1675439400000|2023-02-03 15:50:00|1983.5|1982.3|1982.5|1981.3|1983.5|1982.3|1982|1980.8|181
1675439700000|2023-02-03 15:55:00|1982|1980.8|1983|1981.8|1983|1981.8|1981.5|1980.3|105
1675440000000|2023-02-03 16:00:00|1983.5|1982.3|1983|1981.8|1984|1982.8|1982.7|1981.5|88
1675440300000|2023-02-03 16:05:00|1982.7|1981.5|1982|1980.8|1983|1981.8|1982|1980.8|51
1675440600000|2023-02-03 16:10:00|1982.5|1981.3|1983.5|1982.3|1984|1982.8|1982.5|1981.3|215
1675440900000|2023-02-03 16:15:00|1984|1982.8|1982.5|1981.3|1984|1982.8|1982.5|1981.3|55
1675441200000|2023-02-03 16:20:00|1982|1980.8|1982.5|1981.3|1982.5|1981.3|1981.5|1980.3|52
1675441500000|2023-02-03 16:25:00|1982|1980.8|1982.5|1981.3|1983|1981.8|1982|1980.8|45
1675441800000|2023-02-03 16:30:00|1983|1981.8|1984.5|1983.3|1984.5|1983.3|1982.5|1981.3|95
1675442100000|2023-02-03 16:35:00|1984.2|1983|1983|1981.8|1985|1983.8|1982|1980.8|133
1675442400000|2023-02-03 16:40:00|1982.7|1981.5|1983|1981.8|1984|1982.8|1982.2|1981|57
1675442700000|2023-02-03 16:45:00|1983.5|1982.3|1981.5|1980.3|1983.5|1982.3|1981.5|1980.3|238
1675443000000|2023-02-03 16:50:00|1982|1980.8|1982|1980.8|1983|1981.8|1981.5|1980.3|82
1675443300000|2023-02-03 16:55:00|1982.5|1981.3|1981.5|1980.3|1982.5|1981.3|1981|1979.8|141
1675443600000|2023-02-03 17:00:00|1981.2|1980|1982|1980.8|1982.5|1981.3|1981|1979.8|58
1675443900000|2023-02-03 17:05:00|1981.7|1980.5|1982|1980.8|1982.5|1981.3|1981.7|1980.5|37
1675444200000|2023-02-03 17:10:00|1982.2|1981|1980.5|1979.3|1983|1981.8|1974|1972.8|4107
1675444500000|2023-02-03 17:15:00|1980.2|1979|1980.2|1979|1981|1979.8|1979.7|1978.5|139
1675444800000|2023-02-03 17:20:00|1980|1978.8|1981.2|1980|1981.5|1980.3|1979.7|1978.5|97
1675445100000|2023-02-03 17:25:00|1981.5|1980.3|1981|1979.8|1981.5|1980.3|1981|1979.8|128
1675445400000|2023-02-03 17:30:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1980.5|1979.3|110
1675445700000|2023-02-03 17:35:00|1980.7|1979.5|1981|1979.8|1982|1980.8|1980.7|1979.5|108
1675446000000|2023-02-03 17:40:00|1981.5|1980.3|1981|1979.8|1981.5|1980.3|1981|1979.8|81
1675446300000|2023-02-03 17:45:00|1981.5|1980.3|1980|1978.8|1981.5|1980.3|1980|1978.8|27
1675446600000|2023-02-03 17:50:00|1979.7|1978.5|1979.5|1978.3|1980.5|1979.3|1979|1977.8|41
1675446900000|2023-02-03 17:55:00|1979.2|1978|1976.5|1975.3|1979.5|1978.3|1976|1974.8|74
1675447200000|2023-02-03 18:00:00|1976.2|1975|1976|1974.8|1977|1975.8|1975.7|1974.5|68
1675447500000|2023-02-03 18:05:00|1976.2|1975|1974|1972.8|1976.5|1975.3|1974|1972.8|76
1675447800000|2023-02-03 18:10:00|1974.2|1973|1976|1974.8|1976|1974.8|1973.7|1972.5|77
1675448100000|2023-02-03 18:15:00|1976.2|1975|1975|1973.8|1976.5|1975.3|1975|1973.8|46
1675448400000|2023-02-03 18:20:00|1974.7|1973.5|1975|1973.8|1975.5|1974.3|1974|1972.8|33
1675448700000|2023-02-03 18:25:00|1975.2|1974|1974.5|1973.3|1975.7|1974.5|1974.5|1973.3|30
1675449000000|2023-02-03 18:30:00|1974|1972.8|1973.7|1972.5|1974.5|1973.3|1973|1971.8|47
1675449300000|2023-02-03 18:35:00|1973.5|1972.3|1974|1972.8|1974.5|1973.3|1973|1971.8|51
1675449600000|2023-02-03 18:40:00|1973.5|1972.3|1972.5|1971.3|1974.2|1973|1972.5|1971.3|55
1675449900000|2023-02-03 18:45:00|1972.7|1971.5|1973.5|1972.3|1974|1972.8|1971.7|1970.5|157
1675450200000|2023-02-03 18:50:00|1973.7|1972.5|1974.5|1973.3|1975|1973.8|1973.7|1972.5|133
1675450500000|2023-02-03 18:55:00|1975|1973.8|1974|1972.8|1975|1973.8|1973.5|1972.3|124
1675450800000|2023-02-03 19:00:00|1973.5|1972.3|1974|1972.8|1974.5|1973.3|1973.5|1972.3|44
1675451100000|2023-02-03 19:05:00|1973.7|1972.5|1974.2|1973|1975.5|1974.3|1973.5|1972.3|27
1675451400000|2023-02-03 19:10:00|1974|1972.8|1974.5|1973.3|1974.5|1973.3|1973|1971.8|22
1675451700000|2023-02-03 19:15:00|1974|1972.8|1973.2|1972|1974.5|1973.3|1972.7|1971.5|26
1675452000000|2023-02-03 19:20:00|1973.5|1972.3|1972.7|1971.5|1974|1972.8|1972.5|1971.3|28
1675452300000|2023-02-03 19:25:00|1972.5|1971.3|1973.5|1972.3|1973.7|1972.5|1972.5|1971.3|15
1675452600000|2023-02-03 19:30:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1972|1970.8|46
1675452900000|2023-02-03 19:35:00|1972.7|1971.5|1975|1973.8|1975|1973.8|1972.7|1971.5|29
1675453200000|2023-02-03 19:40:00|1974.7|1973.5|1975.5|1974.3|1976|1974.8|1974.5|1973.3|383
1675453500000|2023-02-03 19:45:00|1976|1974.8|1976|1974.8|1976|1974.8|1975.5|1974.3|362
1675453800000|2023-02-03 19:50:00|1976.2|1975|1976.5|1975.3|1976.5|1975.3|1976|1974.8|270
1675454100000|2023-02-03 19:55:00|1977|1975.8|1976.5|1975.3|1977|1975.8|1976.5|1975.3|1004
1675454400000|2023-02-03 20:00:00|||||||||730
1675454700000|2023-02-03 20:05:00|1977|1975.8|1978|1976.8|1978|1976.8|1976.5|1975.3|230
1675455000000|2023-02-03 20:10:00|1978.5|1977.3|1979|1977.8|1979|1977.8|1978|1976.8|178
1675455300000|2023-02-03 20:15:00|1978.5|1977.3|1980|1978.8|1980|1978.8|1978.5|1977.3|82
1675455600000|2023-02-03 20:20:00|1979.7|1978.5|1979|1977.8|1980|1978.8|1978.5|1977.3|49
1675455900000|2023-02-03 20:25:00|1979.2|1978|1978.7|1977.5|1979.7|1978.5|1978.5|1977.3|32
1675456200000|2023-02-03 20:30:00|1979|1977.8|1978.5|1977.3|1980|1978.8|1978.5|1977.3|46
1675456500000|2023-02-03 20:35:00|1979|1977.8|1978.5|1977.3|1979|1977.8|1978|1976.8|25
1675456800000|2023-02-03 20:40:00|1978.2|1977|1978.5|1977.3|1979.5|1978.3|1978.2|1977|72
1675457100000|2023-02-03 20:45:00|1979|1977.8|1978.5|1977.3|1979.2|1978|1978|1976.8|71
1675457400000|2023-02-03 20:50:00|1978|1976.8|1980.5|1978.5|1980.5|1979|1978|1976.8|84
1675457700000|2023-02-03 20:55:00|1980.4|1978.4|1980.7|1978.7|1982|1980|1980.1|1978.1|2
1675458000000|2023-02-03 21:00:00|1980.5|1978.5|1980|1978|1980.7|1978.7|1980|1978|14
1675458300000|2023-02-03 21:05:00|1979.7|1977.7|1979.8|1977.8|1979.9|1977.9|1979.3|1977.3|0
1675458600000|2023-02-03 21:10:00|1979.9|1977.9|1980.7|1978.7|1980.9|1978.9|1979.5|1977.5|0
1675458900000|2023-02-03 21:15:00|1980.8|1978.8|1980.5|1978.5|1980.8|1978.8|1980.2|1978.2|0
1675459200000|2023-02-03 21:20:00|1980.3|1978.3|1980|1978|1980.3|1978.3|1980|1978|0
1675459500000|2023-02-03 21:25:00|1980.3|1978.3|1980.3|1978.3|1980.3|1978.3|1980.1|1978.1|0
1675460100000|2023-02-03 21:35:00|1980.6|1978.6|1980.6|1978.6|1980.7|1978.7|1980.6|1978.6|0
1675460400000|2023-02-03 21:40:00|1980.8|1978.8|1980.6|1978.6|1980.8|1978.8|1980.6|1978.6|0
1675460700000|2023-02-03 21:45:00|1980.4|1978.4|1980.5|1978.5|1980.6|1978.6|1980.4|1978.4|0
1675461000000|2023-02-03 21:50:00|1980.8|1978.8|1980.5|1978.5|1980.8|1978.8|1980.5|1978.5|0
1675461300000|2023-02-03 21:55:00|1980.8|1978.8|1980.6|1978.6|1980.8|1978.8|1980.4|1978.4|0
1675638000000|2023-02-05 23:00:00|1984|1982|1982.6|1980.6|1984|1982|1982|1980|0
1675638300000|2023-02-05 23:05:00|1982.8|1980.8|1982.7|1980.7|1983|1981|1982.2|1980.2|0
1675638600000|2023-02-05 23:10:00|1982.6|1980.6|1984.5|1982.5|1984.5|1982.5|1982.5|1980.5|0
1675638900000|2023-02-05 23:15:00|1984.3|1982.3|1983.1|1981.1|1984.8|1982.8|1983|1981|0
1675639200000|2023-02-05 23:20:00|1983|1981|1983.9|1981.9|1984.1|1982.1|1983|1981|0
1675639500000|2023-02-05 23:25:00|1983.8|1981.8|1984.1|1982.1|1984.6|1982.6|1983.8|1981.8|0
1675639800000|2023-02-05 23:30:00|1984.3|1982.3|1985.9|1983.9|1987.5|1985.5|1984.3|1982.3|0
1675640100000|2023-02-05 23:35:00|1985.8|1983.8|1985.4|1983.4|1986.1|1984.1|1984.4|1982.4|0
1675640400000|2023-02-05 23:40:00|1985.6|1983.6|1990.4|1988.4|1990.6|1988.6|1985.6|1983.6|0
1675640700000|2023-02-05 23:45:00|1994.2|1992.2|1987.5|1986.3|1994.2|1992.2|1986.7|1985.5|1426
1675641000000|2023-02-05 23:50:00|1988|1986.8|1989.5|1988.3|1989.5|1988.3|1988|1986.8|324
1675641300000|2023-02-05 23:55:00|1989.2|1988|1988|1986.8|1990|1988.8|1988|1986.8|335
1675641600000|2023-02-06 00:00:00|1987.8|1987|1989.3|1988.5|1989.3|1988.5|1986.3|1985.5|2579
1675641900000|2023-02-06 00:05:00|1988.8|1988|1988.3|1987.5|1989.8|1989|1987.3|1986.5|1386
1675642200000|2023-02-06 00:10:00|1987.8|1987|1984.3|1983.5|1987.8|1987|1983.8|1983|1164
1675642500000|2023-02-06 00:15:00|1983.8|1983|1984.3|1983.5|1986.3|1985.5|1983.8|1983|1246
1675642800000|2023-02-06 00:20:00|1983.8|1983|1982.3|1981.5|1983.8|1983|1982.3|1981.5|689
1675643100000|2023-02-06 00:25:00|1982.8|1982|1981.8|1981|1984.8|1984|1981.8|1981|856
1675643400000|2023-02-06 00:30:00|1982.3|1981.5|1981.3|1980.5|1982.3|1981.5|1980.8|1980|786
1675643700000|2023-02-06 00:35:00|1980.8|1980|1979.8|1979|1980.8|1980|1979.3|1978.5|1023
1675644000000|2023-02-06 00:40:00|1980.3|1979.5|1980.3|1979.5|1980.8|1980|1978.8|1978|1151
1675644300000|2023-02-06 00:45:00|1980|1979.2|1981.8|1981|1982.8|1982|1979.8|1979|519
1675644600000|2023-02-06 00:50:00|1981.3|1980.5|1980.8|1980|1981.3|1980.5|1980.3|1979.5|395
1675644900000|2023-02-06 00:55:00|1981.3|1980.5|1980.3|1979.5|1981.3|1980.5|1980.3|1979.5|310
1675645200000|2023-02-06 01:00:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1980.3|1979.5|353
1675645500000|2023-02-06 01:05:00|1979.8|1979|1979.8|1979|1980.8|1980|1979.8|1979|392
1675645800000|2023-02-06 01:10:00|1980.3|1979.5|1980.8|1980|1980.8|1980|1980.3|1979.5|287
1675646100000|2023-02-06 01:15:00|1980.3|1979.5|1979.8|1979|1981.3|1980.5|1979.8|1979|395
1675646400000|2023-02-06 01:20:00|1979.3|1978.5|1978.3|1977.5|1979.3|1978.5|1978.3|1977.5|374
1675646700000|2023-02-06 01:25:00|1978.8|1978|1979.3|1978.5|1979.3|1978.5|1978.8|1978|218
1675647000000|2023-02-06 01:30:00|1978.8|1978|1979|1978.2|1980.3|1979.5|1977.8|1977|536
1675647300000|2023-02-06 01:35:00|1979.3|1978.5|1979.8|1979|1980.8|1980|1979.3|1978.5|288
1675647600000|2023-02-06 01:40:00|1979.3|1978.5|1979.3|1978.5|1979.8|1979|1978.8|1978|322
1675647900000|2023-02-06 01:45:00|1979.8|1979|1981.3|1980.5|1981.3|1980.5|1979.8|1979|318
1675648200000|2023-02-06 01:50:00|1980.8|1980|1981.3|1980.5|1981.8|1981|1980.8|1980|286
1675648500000|2023-02-06 01:55:00|1981.8|1981|1981.3|1980.5|1981.8|1981|1981.3|1980.5|245
1675648800000|2023-02-06 02:00:00|1981.8|1981|1982.3|1981.5|1982.3|1981.5|1980.8|1980|316
1675649100000|2023-02-06 02:05:00|1982.8|1982|1982.3|1981.5|1982.8|1982|1982.3|1981.5|363
1675649400000|2023-02-06 02:10:00|1982.8|1982|1982.3|1981.5|1983.3|1982.5|1982.3|1981.5|383
1675649700000|2023-02-06 02:15:00|1982.8|1982|1983.8|1983|1983.8|1983|1982.8|1982|296
1675650000000|2023-02-06 02:20:00|1983.3|1982.5|1983.3|1982.5|1983.8|1983|1982.8|1982|299
1675650300000|2023-02-06 02:25:00|1982.8|1982|1982.8|1982|1983.3|1982.5|1982.3|1981.5|263
1675650600000|2023-02-06 02:30:00|1983.3|1982.5|1982.8|1982|1983.3|1982.5|1982.8|1982|143
1675650900000|2023-02-06 02:35:00|1982.3|1981.5|1980.3|1979.5|1983.8|1983|1979.3|1978.5|951
1675651200000|2023-02-06 02:40:00|1980.8|1980|1981.3|1980.5|1981.3|1980.5|1980.3|1979.5|147
1675651500000|2023-02-06 02:45:00|1980.8|1980|1980.8|1980|1980.8|1980|1980.5|1979.7|89
1675651800000|2023-02-06 02:50:00|1981.8|1981|1981.3|1980.5|1981.8|1981|1981.3|1980.5|210
1675652100000|2023-02-06 02:55:00|1981.8|1981|1981.3|1980.5|1981.8|1981|1981.3|1980.5|80
1675652400000|2023-02-06 03:00:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1980.3|1979.5|138
1675652700000|2023-02-06 03:05:00|1979.8|1979|1979.3|1978.5|1980.3|1979.5|1979.3|1978.5|200
1675653000000|2023-02-06 03:10:00|1979.8|1979|1980.3|1979.5|1980.3|1979.5|1979.3|1978.5|153
1675653300000|2023-02-06 03:15:00|1979.8|1979|1980.3|1979.5|1980.3|1979.5|1979.8|1979|100
1675653600000|2023-02-06 03:20:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1979.8|1979|63
1675653900000|2023-02-06 03:25:00|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1979.8|1979|141
1675654200000|2023-02-06 03:30:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1978.8|1978|456
1675654500000|2023-02-06 03:35:00|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|114
1675654800000|2023-02-06 03:40:00|1979.8|1979|1980.3|1979.5|1980.3|1979.5|1979.8|1979|235
1675655100000|2023-02-06 03:45:00|1979.8|1979|1979.3|1978.5|1979.8|1979|1979.3|1978.5|271
1675655400000|2023-02-06 03:50:00|1979.8|1979|1978.8|1978|1979.8|1979|1978.8|1978|253
1675655700000|2023-02-06 03:55:00|1979.3|1978.5|1979.3|1978.5|1979.3|1978.5|1978.8|1978|204
1675656000000|2023-02-06 04:00:00|1979.8|1979|1978.3|1977.5|1979.8|1979|1978.3|1977.5|408
1675656300000|2023-02-06 04:05:00|1977.8|1977|1978.3|1977.5|1978.8|1978|1977.3|1976.5|435
1675656600000|2023-02-06 04:10:00|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|158
1675656900000|2023-02-06 04:15:00|1979.3|1978.5|1979.8|1979|1980.8|1980|1979.3|1978.5|1031
1675657200000|2023-02-06 04:20:00|1980.3|1979.5|1980.3|1979.5|1980.8|1980|1980.3|1979.5|204
1675657500000|2023-02-06 04:25:00|1980.8|1980|1980.8|1980|1980.8|1980|1980.8|1980|128
1675657800000|2023-02-06 04:30:00|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|208
1675658100000|2023-02-06 04:35:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1979.8|1979|272
1675658400000|2023-02-06 04:40:00|1979.5|1978.7|1980.3|1979.5|1980.3|1979.5|1979.3|1978.5|360
1675658700000|2023-02-06 04:45:00|||||||||212
1675659000000|2023-02-06 04:50:00|||||||||84
1675659300000|2023-02-06 04:55:00|1980.8|1980|1980.8|1980|1980.8|1980|1980.8|1980|200
1675659600000|2023-02-06 05:00:00|1980.3|1979.5|1979.3|1978.5|1980.3|1979.5|1978.8|1978|889
1675659900000|2023-02-06 05:05:00|1978.8|1978|1978.8|1978|1979.3|1978.5|1978.3|1977.5|520
1675660200000|2023-02-06 05:10:00|1979.3|1978.5|1978.8|1978|1979.3|1978.5|1978.8|1978|346
1675660500000|2023-02-06 05:15:00|1978.3|1977.5|1978.3|1977.5|1978.8|1978|1978.3|1977.5|385
1675660800000|2023-02-06 05:20:00|1977.8|1977|1977.3|1976.5|1978.3|1977.5|1977.3|1976.5|470
1675661100000|2023-02-06 05:25:00|1977|1976.2|1976.8|1976|1977.3|1976.5|1976.8|1976|506
1675661400000|2023-02-06 05:30:00|1976.3|1975.5|1976.8|1976|1977.3|1976.5|1976.3|1975.5|669
1675661700000|2023-02-06 05:35:00|1977.3|1976.5|1976.8|1976|1977.3|1976.5|1976.8|1976|443
1675662000000|2023-02-06 05:40:00|1977.3|1976.5|1977.8|1977|1978.3|1977.5|1977.3|1976.5|444
1675662300000|2023-02-06 05:45:00|1978.3|1977.5|1978.8|1978|1978.8|1978|1978.3|1977.5|322
1675662600000|2023-02-06 05:50:00|1978.3|1977.5|1977.3|1976.5|1978.3|1977.5|1977.3|1976.5|921
1675662900000|2023-02-06 05:55:00|1977.8|1977|1978.8|1978|1978.8|1978|1977.3|1976.5|2004
1675663200000|2023-02-06 06:00:00|1979.3|1978.5|1979.3|1978.5|1979.8|1979|1978.8|1978|2414
1675663500000|2023-02-06 06:05:00|1978.8|1978|1979.9|1977.9|1979.9|1978|1978.8|1977.8|466
1675663800000|2023-02-06 06:10:00|1979.7|1977.7|1980.3|1978.3|1980.5|1978.5|1979.7|1977.7|0
1675664100000|2023-02-06 06:15:00|1980.2|1978.2|1979.5|1977.5|1980.5|1978.5|1979.5|1977.5|480
1675664400000|2023-02-06 06:20:00|1979.2|1977.2|1978.8|1976.8|1979.2|1977.2|1978.6|1976.6|0
1675664700000|2023-02-06 06:25:00|1979|1977|1979.3|1977.3|1979.3|1977.3|1978.8|1976.8|0
1675665000000|2023-02-06 06:30:00|1979.2|1977.2|1978.8|1976.8|1979.3|1977.3|1978.5|1976.5|0
1675665300000|2023-02-06 06:35:00|1978.9|1976.9|1978.8|1976.8|1979.2|1977.2|1978.8|1976.8|0
1675665600000|2023-02-06 06:40:00|1979|1977|1979.1|1977.1|1979.2|1977.2|1978.8|1976.8|0
1675665900000|2023-02-06 06:45:00|1978.8|1976.8|1979.1|1977.1|1979.1|1977.1|1978.8|1976.8|0
1675666200000|2023-02-06 06:50:00|1978.8|1976.8|1978.5|1976.5|1978.8|1976.8|1978.4|1976.4|0
1675666500000|2023-02-06 06:55:00|1978.4|1976.4|1978.1|1976.1|1978.7|1976.7|1978.1|1976.1|0
1675666800000|2023-02-06 07:00:00|1978.2|1976.2|1977.7|1975.7|1978.2|1976.2|1977.4|1975.4|0
1675667100000|2023-02-06 07:05:00|1977.4|1975.4|1978|1976|1978.1|1976.1|1977.2|1975.2|0
1675667400000|2023-02-06 07:10:00|1977.8|1975.8|1977.5|1975.5|1977.9|1975.9|1977.4|1975.4|0
1675667700000|2023-02-06 07:15:00|1977.7|1975.7|1978.2|1976.2|1978.5|1976.5|1977.5|1975.5|0
1675668000000|2023-02-06 07:20:00|1978.1|1976.1|1978|1976|1978.5|1976.5|1977.8|1975.8|0
1675668300000|2023-02-06 07:25:00|1978.1|1976.1|1978.5|1976.5|1978.6|1976.6|1978.1|1976.1|0
1675668600000|2023-02-06 07:30:00|1978.7|1977.5|1979|1977.8|1979|1977.8|1978|1976.8|229
1675668900000|2023-02-06 07:35:00|1978.5|1977.3|1979|1977.8|1979|1977.8|1978.5|1977.3|276
1675669200000|2023-02-06 07:40:00|1978.5|1977.3|1978.5|1977.3|1978.5|1977.3|1978|1976.8|87
1675669500000|2023-02-06 07:45:00|1978|1976.8|1978.5|1977.3|1978.5|1977.3|1978|1976.8|39
1675669800000|2023-02-06 07:50:00|1979|1977.8|1978.5|1977.3|1979|1977.8|1978.5|1977.3|63
1675670100000|2023-02-06 07:55:00|1978|1976.8|1978|1976.8|1978.5|1977.3|1978|1976.8|135
1675670400000|2023-02-06 08:00:00|1978.5|1977.3|1978|1976.8|1979|1977.8|1977.5|1976.3|266
1675670700000|2023-02-06 08:05:00|1978.5|1977.3|1979.5|1978.3|1979.5|1978.3|1978|1976.8|216
1675671000000|2023-02-06 08:10:00|1979.2|1978|1979|1977.8|1979.5|1978.3|1979|1977.8|54
1675671300000|2023-02-06 08:15:00|1978.7|1977.5|1978|1976.8|1979|1977.8|1978|1976.8|103
1675671600000|2023-02-06 08:20:00|1977.5|1976.3|1976.5|1975.3|1977.5|1976.3|1976.5|1975.3|214
1675671900000|2023-02-06 08:25:00|1976|1974.8|1975.5|1974.3|1976.5|1975.3|1975|1973.8|256
1675672200000|2023-02-06 08:30:00|1976|1974.8|1976.7|1975.5|1977.5|1976.3|1975.5|1974.3|175
1675672500000|2023-02-06 08:35:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976|1974.8|67
1675672800000|2023-02-06 08:40:00|1976|1974.8|1976.5|1975.3|1977|1975.8|1976|1974.8|55
1675673100000|2023-02-06 08:45:00|1976.7|1975.5|1976.5|1975.3|1977|1975.8|1976|1974.8|81
1675673400000|2023-02-06 08:50:00|1976|1974.8|1975.5|1974.3|1976.5|1975.3|1975.5|1974.3|260
1675673700000|2023-02-06 08:55:00|1976|1974.8|1975|1973.8|1976|1974.8|1974.7|1973.5|58
1675674000000|2023-02-06 09:00:00|1974.5|1973.3|1975.5|1974.3|1976|1974.8|1974.5|1973.3|138
1675674300000|2023-02-06 09:05:00|1976|1974.8|1976.5|1975.3|1977|1975.8|1975.7|1974.5|417
1675674600000|2023-02-06 09:10:00|1976|1974.8|1975|1973.8|1976|1974.8|1974.5|1973.3|176
1675674900000|2023-02-06 09:15:00|1974.5|1973.3|1974.5|1973.3|1975|1973.8|1974.5|1973.3|67
1675675200000|2023-02-06 09:20:00|1974.7|1973.5|1974.5|1973.3|1975|1973.8|1974|1972.8|32
1675675500000|2023-02-06 09:25:00|1974|1972.8|1974.5|1973.3|1975|1973.8|1974|1972.8|48
1675675800000|2023-02-06 09:30:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974.5|1973.3|23
1675676100000|2023-02-06 09:35:00|1974|1972.8|1974|1972.8|1974.5|1973.3|1973.5|1972.3|48
1675676400000|2023-02-06 09:40:00|1973.7|1972.5|1973|1971.8|1974|1972.8|1972.5|1971.3|87
1675676700000|2023-02-06 09:45:00|1972.7|1971.5|1973|1971.8|1973.5|1972.3|1972.5|1971.3|92
1675677000000|2023-02-06 09:50:00|1972.5|1971.3|1972.5|1971.3|1973.2|1972|1972.5|1971.3|31
1675677300000|2023-02-06 09:55:00|1973|1971.8|1972|1970.8|1973|1971.8|1971.5|1970.3|96
1675677600000|2023-02-06 10:00:00|1971.7|1970.5|1972|1970.8|1972|1970.8|1971.5|1970.3|79
1675677900000|2023-02-06 10:05:00|1972.5|1971.3|1972|1970.8|1972.5|1971.3|1972|1970.8|52
1675678200000|2023-02-06 10:10:00|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|29
1675678500000|2023-02-06 10:15:00|1972|1970.8|1972|1970.8|1972.5|1971.3|1972|1970.8|130
1675678800000|2023-02-06 10:20:00|||||||||68
1675679100000|2023-02-06 10:25:00|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|1972|1970.8|116
1675679400000|2023-02-06 10:30:00|1972|1970.8|1972|1970.8|1972.5|1971.3|1972|1970.8|48
1675679700000|2023-02-06 10:35:00|1972.5|1971.3|1972.5|1971.3|1972.5|1971.3|1972|1970.8|23
1675680000000|2023-02-06 10:40:00|1972|1970.8|1972|1970.8|1972.2|1971|1972|1970.8|45
1675680300000|2023-02-06 10:45:00|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|1971.5|1970.3|15
1675680600000|2023-02-06 10:50:00|1972|1970.8|1972.5|1971.3|1972.5|1971.3|1972|1970.8|141
1675680900000|2023-02-06 10:55:00|1972.7|1971.5|1973.5|1972.3|1973.5|1972.3|1972.5|1971.3|255
1675681200000|2023-02-06 11:00:00|1974|1972.8|1973.5|1972.3|1974|1972.8|1973|1971.8|262
1675681500000|2023-02-06 11:05:00|1974|1972.8|1972.5|1971.3|1974|1972.8|1972.5|1971.3|100
1675681800000|2023-02-06 11:10:00|1972.7|1971.5|1973|1971.8|1973|1971.8|1972.5|1971.3|25
1675682100000|2023-02-06 11:15:00|1973.2|1972|1973.5|1972.3|1973.7|1972.5|1973|1971.8|14
1675682400000|2023-02-06 11:20:00|1973|1971.8|1973|1971.8|1973|1971.8|1972.5|1971.3|39
1675682700000|2023-02-06 11:25:00|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|1973|1971.8|24
1675683000000|2023-02-06 11:30:00|1973.2|1972|1973|1971.8|1973.5|1972.3|1973|1971.8|37
1675683300000|2023-02-06 11:35:00|1973.5|1972.3|1974|1972.8|1974|1972.8|1973.5|1972.3|21
1675683600000|2023-02-06 11:40:00|1974.5|1973.3|1974.5|1973.3|1974.5|1973.3|1974.5|1973.3|10
1675683900000|2023-02-06 11:45:00|1974.2|1973|1975|1973.8|1975|1973.8|1974|1972.8|84
1675684200000|2023-02-06 11:50:00|1974.7|1973.5|1975|1973.8|1975|1973.8|1974.5|1973.3|27
1675684500000|2023-02-06 11:55:00|1975.5|1974.3|1975.5|1974.3|1975.5|1974.3|1975|1973.8|40
1675684800000|2023-02-06 12:00:00|1976|1974.8|1975.5|1974.3|1976|1974.8|1975.5|1974.3|97
1675685100000|2023-02-06 12:05:00|1976|1974.8|1976|1974.8|1976|1974.8|1975.5|1974.3|45
1675685400000|2023-02-06 12:10:00|1976.5|1975.3|1976.5|1975.3|1976.5|1975.3|1976|1974.8|35
1675685700000|2023-02-06 12:15:00|1976|1974.8|1975.5|1974.3|1976.5|1975.3|1975.5|1974.3|52
1675686000000|2023-02-06 12:20:00|||||||||14
1675686300000|2023-02-06 12:25:00|1975|1973.8|1975.5|1974.3|1975.5|1974.3|1975|1973.8|10
1675686600000|2023-02-06 12:30:00|||||||||10
1675686900000|2023-02-06 12:35:00|1976|1974.8|1976.5|1975.3|1976.5|1975.3|1976|1974.8|38
1675687200000|2023-02-06 12:40:00|1976.2|1975|1976.5|1975.3|1977|1975.8|1976|1974.8|42
1675687500000|2023-02-06 12:45:00|1976.7|1975.5|1977|1975.8|1977|1975.8|1976.5|1975.3|27
1675687800000|2023-02-06 12:50:00|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|1977|1975.8|92
1675688100000|2023-02-06 12:55:00|1977.2|1976|1977.5|1976.3|1978|1976.8|1977|1975.8|5
1675688400000|2023-02-06 13:00:00|1977.7|1976.5|1977.5|1976.3|1977.7|1976.5|1977.5|1976.3|15
1675688700000|2023-02-06 13:05:00|1977.2|1976|1977.5|1976.3|1977.5|1976.3|1977|1975.8|35
1675689000000|2023-02-06 13:10:00|||||||||2
1675689300000|2023-02-06 13:15:00|1977.7|1976.5|1978|1976.8|1978|1976.8|1977.5|1976.3|7
1675689600000|2023-02-06 13:20:00|1978.5|1977.3|1978.5|1977.3|1978.5|1977.3|1978|1976.8|52
1675689900000|2023-02-06 13:25:00|1978.2|1977|1978|1976.8|1978.7|1977.5|1978|1976.8|37
1675690200000|2023-02-06 13:30:00|1978.5|1977.3|1977|1975.8|1978.5|1977.3|1977|1975.8|65
1675690500000|2023-02-06 13:35:00|||||||||10
1675690800000|2023-02-06 13:40:00|1977.5|1976.3|1978|1976.8|1978|1976.8|1977|1975.8|76
1675691100000|2023-02-06 13:45:00|1977.5|1976.3|1976.5|1975.3|1977.5|1976.3|1976.5|1975.3|47
1675691400000|2023-02-06 13:50:00|1976.7|1975.5|1977.5|1976.3|1977.5|1976.3|1976.5|1975.3|41
1675691700000|2023-02-06 13:55:00|1977|1975.8|1978|1976.8|1978|1976.8|1977|1975.8|40
1675692000000|2023-02-06 14:00:00|1977.5|1976.3|1978|1976.8|1978|1976.8|1977.5|1976.3|51
1675692300000|2023-02-06 14:05:00|1977.7|1976.5|1977.7|1976.5|1977.7|1976.5|1977.5|1976.3|13
1675692600000|2023-02-06 14:10:00|1977.5|1976.3|1977.5|1976.3|1977.7|1976.5|1977.5|1976.3|16
1675692900000|2023-02-06 14:15:00|1978|1976.8|1978.2|1977|1978.5|1977.3|1977.5|1976.3|137
1675693200000|2023-02-06 14:20:00|1978|1976.8|1979|1977.8|1979|1977.8|1978|1976.8|32
1675693500000|2023-02-06 14:25:00|1978.5|1977.3|1979.5|1978.3|1979.5|1978.3|1978.5|1977.3|27
1675693800000|2023-02-06 14:30:00|1980|1978.8|1981|1979.8|1982|1980.8|1980|1978.8|274
1675694100000|2023-02-06 14:35:00|1980.7|1979.5|1980|1978.8|1981.2|1980|1979|1977.8|164
1675694400000|2023-02-06 14:40:00|1979.7|1978.5|1978.5|1977.3|1980|1978.8|1978|1976.8|73
1675694700000|2023-02-06 14:45:00|1978|1976.8|1979.5|1978.3|1980|1978.8|1978|1976.8|80
1675695000000|2023-02-06 14:50:00|1979.2|1978|1979|1977.8|1980.5|1979.3|1978|1976.8|125
1675695300000|2023-02-06 14:55:00|1979.5|1978.3|1979|1977.8|1979.5|1978.3|1978|1976.8|222
1675695600000|2023-02-06 15:00:00|1979.5|1978.3|1979.7|1978.5|1980.5|1979.3|1978.5|1977.3|130
1675695900000|2023-02-06 15:05:00|1980|1978.8|1979.5|1978.3|1980|1978.8|1978.5|1977.3|280
1675696200000|2023-02-06 15:10:00|1979.2|1978|1976.7|1975.5|1979.5|1978.3|1976.5|1975.3|306
1675696500000|2023-02-06 15:15:00|1977|1975.8|1975.5|1974.3|1977|1975.8|1975|1973.8|99
1675696800000|2023-02-06 15:20:00|1975.7|1974.5|1975|1973.8|1976|1974.8|1975|1973.8|84
1675697100000|2023-02-06 15:25:00|1975.5|1974.3|1975.5|1974.3|1976|1974.8|1975|1973.8|110
1675697400000|2023-02-06 15:30:00|1975|1973.8|1976|1974.8|1976.2|1975|1974.5|1973.3|162
1675697700000|2023-02-06 15:35:00|1976.2|1975|1977.5|1976.3|1978|1976.8|1976|1974.8|301
1675698000000|2023-02-06 15:40:00|1977.7|1976.5|1978|1976.8|1978.7|1977.5|1977.5|1976.3|340
1675698300000|2023-02-06 15:45:00|1978.5|1977.3|1980|1978.8|1980|1978.8|1978|1976.8|233
1675698600000|2023-02-06 15:50:00|1979.5|1978.3|1981.5|1980.3|1982|1980.8|1979.5|1978.3|335
1675698900000|2023-02-06 15:55:00|1981.7|1980.5|1982|1980.8|1982.5|1981.3|1981.5|1980.3|120
1675699200000|2023-02-06 16:00:00|1982.5|1981.3|1981.5|1980.3|1982.5|1981.3|1981.5|1980.3|228
1675699500000|2023-02-06 16:05:00|1982|1980.8|1981|1979.8|1983|1981.8|1981|1979.8|178
1675699800000|2023-02-06 16:10:00|1981.2|1980|1980.7|1979.5|1981.5|1980.3|1980.5|1979.3|44
1675700100000|2023-02-06 16:15:00|1981|1979.8|1982|1980.8|1982.5|1981.3|1980.5|1979.3|65
1675700400000|2023-02-06 16:20:00|1982.2|1981|1982|1980.8|1982.5|1981.3|1982|1980.8|64
1675700700000|2023-02-06 16:25:00|1982.5|1981.3|1982.5|1981.3|1983|1981.8|1982|1980.8|59
1675701000000|2023-02-06 16:30:00|1982.7|1981.5|1982.5|1981.3|1983|1981.8|1982.5|1981.3|192
1675701300000|2023-02-06 16:35:00|1982|1980.8|1982.5|1981.3|1983|1981.8|1982|1980.8|33
1675701600000|2023-02-06 16:40:00|1982|1980.8|1982|1980.8|1982.5|1981.3|1982|1980.8|44
1675701900000|2023-02-06 16:45:00|1982.2|1981|1981|1979.8|1982.5|1981.3|1981|1979.8|19
1675702200000|2023-02-06 16:50:00|1981.5|1980.3|1981.5|1980.3|1982|1980.8|1981|1979.8|8
1675702500000|2023-02-06 16:55:00|1981.2|1980|1980|1978.8|1981.5|1980.3|1979.5|1978.3|181
1675702800000|2023-02-06 17:00:00|1979.5|1978.3|1979|1977.8|1979.5|1978.3|1978.5|1977.3|67
1675703100000|2023-02-06 17:05:00|1979.2|1978|1980|1978.8|1980|1978.8|1979|1977.8|45
1675703400000|2023-02-06 17:10:00|1980.5|1979.3|1980.5|1979.3|1980.5|1979.3|1980|1978.8|20
1675703700000|2023-02-06 17:15:00|1980.2|1979|1979|1977.8|1981|1979.8|1979|1977.8|24
1675704000000|2023-02-06 17:20:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979|1977.8|15
1675704300000|2023-02-06 17:25:00|1979.7|1978.5|1980|1978.8|1980|1978.8|1979.5|1978.3|28
1675704600000|2023-02-06 17:30:00|1979.7|1978.5|1980.5|1979.3|1980.5|1979.3|1979.7|1978.5|18
1675704900000|2023-02-06 17:35:00|1981|1979.8|1980.5|1979.3|1981.2|1980|1980.5|1979.3|15
1675705200000|2023-02-06 17:40:00|1981|1979.8|1980|1978.8|1981|1979.8|1980|1978.8|12
1675705500000|2023-02-06 17:45:00|1980.2|1979|1980.5|1979.3|1981|1979.8|1980|1978.8|11
1675705800000|2023-02-06 17:50:00|1980.2|1979|1980|1978.8|1980.5|1979.3|1980|1978.8|13
1675706100000|2023-02-06 17:55:00|1980.2|1979|1980|1978.8|1980.5|1979.3|1980|1978.8|26
1675706400000|2023-02-06 18:00:00|1979.5|1978.3|1979|1977.8|1979.5|1978.3|1979|1977.8|67
1675706700000|2023-02-06 18:05:00|1979.2|1978|1980|1978.8|1980.5|1979.3|1979|1977.8|38
1675707000000|2023-02-06 18:10:00|1979.7|1978.5|1979.5|1978.3|1980|1978.8|1977.5|1976.3|37
1675707300000|2023-02-06 18:15:00|1980|1978.8|1980.5|1979.3|1980.5|1979.3|1979.5|1978.3|14
1675707600000|2023-02-06 18:20:00|1980.2|1979|1980.5|1979.3|1980.5|1979.3|1980|1978.8|26
1675707900000|2023-02-06 18:25:00|1980.2|1979|1979.5|1978.3|1980.5|1979.3|1979.5|1978.3|17
1675708200000|2023-02-06 18:30:00|1979.2|1978|1979.2|1978|1980|1978.8|1979|1977.8|19
1675708500000|2023-02-06 18:35:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979|1977.8|26
1675708800000|2023-02-06 18:40:00|1979.7|1978.5|1979.5|1978.3|1980|1978.8|1979|1977.8|44
1675709100000|2023-02-06 18:45:00|1979.7|1978.5|1979.5|1978.3|1980|1978.8|1979|1977.8|28
1675709400000|2023-02-06 18:50:00|1979.2|1978|1979.5|1978.3|1980.5|1979.3|1979.2|1978|27
1675709700000|2023-02-06 18:55:00|1979.7|1978.5|1980.5|1979.3|1980.5|1979.3|1979.5|1978.3|26
1675710000000|2023-02-06 19:00:00|1981|1979.8|1981.5|1980.3|1981.5|1980.3|1980.5|1979.3|120
1675710300000|2023-02-06 19:05:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1981|1979.8|15
1675710600000|2023-02-06 19:10:00|1980.5|1979.3|1981.5|1980.3|1981.5|1980.3|1980.5|1979.3|34
1675710900000|2023-02-06 19:15:00|1982|1980.8|1982|1980.8|1982.5|1981.3|1982|1980.8|38
1675711200000|2023-02-06 19:20:00|1982.2|1981|1981|1979.8|1982.5|1981.3|1981|1979.8|47
1675711500000|2023-02-06 19:25:00|1981.2|1980|1981.5|1980.3|1981.5|1980.3|1981|1979.8|82
1675711800000|2023-02-06 19:30:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1981|1979.8|14
1675712100000|2023-02-06 19:35:00|1981.5|1980.3|1981|1979.8|1981.5|1980.3|1980.5|1979.3|34
1675712400000|2023-02-06 19:40:00|1980.7|1979.5|1980.5|1979.3|1981|1979.8|1979.7|1978.5|17
1675712700000|2023-02-06 19:45:00|1980|1978.8|1981|1979.8|1981|1979.8|1980|1978.8|16
1675713000000|2023-02-06 19:50:00|1980.7|1979.5|1981.5|1980.3|1981.5|1980.3|1980.5|1979.3|44
1675713300000|2023-02-06 19:55:00|1981.2|1980|1981.5|1980.3|1981.5|1980.3|1980.5|1979.3|87
1675713600000|2023-02-06 20:00:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1980.5|1979.3|24
1675713900000|2023-02-06 20:05:00|1980.7|1979.5|1980.5|1979.3|1981|1979.8|1979.5|1978.3|20
1675714200000|2023-02-06 20:10:00|1980.7|1979.5|1979.5|1978.3|1981|1979.8|1979.5|1978.3|34
1675714500000|2023-02-06 20:15:00|1979|1977.8|1980.5|1979.3|1980.5|1979.3|1979|1977.8|49
1675714800000|2023-02-06 20:20:00|1981|1979.8|1980|1978.8|1981|1979.8|1980|1978.8|113
1675715100000|2023-02-06 20:25:00|1980.5|1979.3|1979.5|1978.3|1980.5|1979.3|1979.5|1978.3|59
1675715400000|2023-02-06 20:30:00|1979|1977.8|1981|1979.8|1981|1979.8|1978.5|1977.3|88
1675715700000|2023-02-06 20:35:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1981|1979.8|57
1675716000000|2023-02-06 20:40:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1981|1979.8|38
1675716300000|2023-02-06 20:45:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1980.5|1979.3|79
1675716600000|2023-02-06 20:50:00|1981.2|1980|1982.2|1980.2|1982.5|1981.3|1981.2|1980|110
1675716900000|2023-02-06 20:55:00|1982.1|1980.1|1982.4|1980.4|1982.5|1980.5|1981.4|1979.4|0
1675717200000|2023-02-06 21:00:00|1982.3|1980.3|1981.8|1979.8|1982.8|1980.8|1981.7|1979.7|8
1675717500000|2023-02-06 21:05:00|1981.7|1979.7|1981.2|1979.2|1981.8|1979.8|1980.8|1978.8|0
1675717800000|2023-02-06 21:10:00|1981.4|1979.4|1981|1979|1981.6|1979.6|1980.7|1978.7|0
1675718100000|2023-02-06 21:15:00|1981.2|1979.2|1981|1979|1981.2|1979.2|1981|1979|0
1675718400000|2023-02-06 21:20:00|1981.1|1979.1|1981|1979|1981.1|1979.1|1981|1979|0
1675718700000|2023-02-06 21:25:00|1981.1|1979.1|1981.1|1979.1|1981.2|1979.2|1980.9|1978.9|0
1675719000000|2023-02-06 21:30:00|1981|1979|1981.1|1979.1|1981.1|1979.1|1981|1979|0
1675719600000|2023-02-06 21:40:00|1981.2|1979.2|1981.2|1979.2|1981.2|1979.2|1981.2|1979.2|0
1675719900000|2023-02-06 21:45:00|1981|1979|1980.9|1978.9|1981|1979|1980.8|1978.8|0
1675720200000|2023-02-06 21:50:00|1981.2|1979.2|1981.4|1979.4|1981.5|1979.5|1981.2|1979.2|0
1675720500000|2023-02-06 21:55:00|1981.2|1979.2|1981.4|1979.4|1981.4|1979.4|1981.2|1979.2|0
1675720800000|2023-02-06 22:00:00|1981.3|1979.3|1981.3|1979.3|1981.3|1979.3|1981.1|1979.1|0
1675721100000|2023-02-06 22:05:00|1981.2|1979.2|1981.4|1979.4|1981.4|1979.4|1981.2|1979.2|0
1675721400000|2023-02-06 22:10:00|1981.3|1979.3|1981.2|1979.2|1981.3|1979.3|1981.2|1979.2|0
1675721700000|2023-02-06 22:15:00|1981.3|1979.3|1981.4|1979.4|1981.4|1979.4|1981.3|1979.3|0
1675722000000|2023-02-06 22:20:00|1981.3|1979.3|1981.3|1979.3|1981.3|1979.3|1981.3|1979.3|0
1675722300000|2023-02-06 22:25:00|1981.2|1979.2|1981.2|1979.2|1981.2|1979.2|1981.2|1979.2|0
1675722600000|2023-02-06 22:30:00|1981.3|1979.3|1981.4|1979.4|1981.5|1979.5|1981.2|1979.2|0
1675722900000|2023-02-06 22:35:00|1981.3|1979.3|1981.7|1979.7|1981.7|1979.7|1981.3|1979.3|0
1675723200000|2023-02-06 22:40:00|1981.5|1979.5|1981.5|1979.5|1981.5|1979.5|1981.4|1979.4|0
1675723500000|2023-02-06 22:45:00|1981.6|1979.6|1981.5|1979.5|1981.7|1979.7|1981.5|1979.5|0
1675724100000|2023-02-06 22:55:00|1981.6|1979.6|1981.5|1979.5|1981.6|1979.6|1981.4|1979.4|0
1675724400000|2023-02-06 23:00:00|1981.4|1979.4|1981.6|1979.6|1981.9|1979.9|1981.3|1979.3|0
1675724700000|2023-02-06 23:05:00|1981.8|1979.8|1981.9|1979.9|1982|1980|1981.8|1979.8|0
1675725000000|2023-02-06 23:10:00|1982.1|1980.1|1982.8|1980.8|1983|1981|1982.1|1980.1|0
1675725300000|2023-02-06 23:15:00|1983|1981|1983.3|1981.3|1983.3|1981.3|1982.8|1980.8|0
1675725600000|2023-02-06 23:20:00|1983.1|1981.1|1983.1|1981.1|1983.1|1981.1|1983.1|1981.1|0
1675725900000|2023-02-06 23:25:00|1983.2|1981.2|1983.1|1981.1|1983.3|1981.3|1982.9|1980.9|0
1675726200000|2023-02-06 23:30:00|1983.3|1981.3|1982.6|1980.6|1983.3|1981.3|1982.5|1980.5|0
1675726500000|2023-02-06 23:35:00|1982.9|1980.9|1983.9|1981.9|1983.9|1981.9|1982.9|1980.9|0
1675726800000|2023-02-06 23:40:00|1983.7|1981.7|1985|1983|1985.3|1983.3|1983.6|1981.6|0
1675727100000|2023-02-06 23:45:00|1984.8|1982.8|1985|1983.8|1985.2|1984|1983.5|1982.3|540
1675727400000|2023-02-06 23:50:00|1984.5|1983.3|1984.5|1983.3|1985|1983.8|1984.5|1983.3|142
1675727700000|2023-02-06 23:55:00|1985|1983.8|1986|1984.8|1986|1984.8|1983.5|1982.3|462
1675728000000|2023-02-07 00:00:00|1985.8|1985|1983.8|1983|1988.3|1987.5|1983.8|1983|2297
1675728300000|2023-02-07 00:05:00|1984.3|1983.5|1986.8|1986|1987.8|1987|1983.8|1983|1241
1675728600000|2023-02-07 00:10:00|1987.3|1986.5|1986.8|1986|1987.8|1987|1985.8|1985|711
1675728900000|2023-02-07 00:15:00|1987.3|1986.5|1987.8|1987|1990.3|1989.5|1987.3|1986.5|915
1675729200000|2023-02-07 00:20:00|1988.3|1987.5|1987.8|1987|1988.8|1988|1987.3|1986.5|694
1675729500000|2023-02-07 00:25:00|1988.3|1987.5|1987.3|1986.5|1988.3|1987.5|1986.8|1986|659
1675729800000|2023-02-07 00:30:00|1987.8|1987|1988.3|1987.5|1989.3|1988.5|1987.3|1986.5|707
1675730100000|2023-02-07 00:35:00|1987.8|1987|1986.8|1986|1987.8|1987|1986.3|1985.5|613
1675730400000|2023-02-07 00:40:00|1987.3|1986.5|1986.8|1986|1987.3|1986.5|1986.3|1985.5|494
1675730700000|2023-02-07 00:45:00|1987.3|1986.5|1986.8|1986|1987.3|1986.5|1986.8|1986|149
1675731000000|2023-02-07 00:50:00|1987.3|1986.5|1987.8|1987|1988|1987.2|1987.3|1986.5|165
1675731300000|2023-02-07 00:55:00|1988.3|1987.5|1989.8|1989|1989.8|1989|1987.8|1987|272
1675731600000|2023-02-07 01:00:00|1989.3|1988.5|1989.3|1988.5|1989.8|1989|1988.8|1988|172
1675731900000|2023-02-07 01:05:00|1988.8|1988|1987.8|1987|1989.3|1988.5|1987.8|1987|261
1675732200000|2023-02-07 01:10:00|1988.3|1987.5|1988.3|1987.5|1988.8|1988|1988.3|1987.5|91
1675732500000|2023-02-07 01:15:00|1987.8|1987|1988.3|1987.5|1989.3|1988.5|1987.8|1987|217
1675732800000|2023-02-07 01:20:00|1987.8|1987|1986.8|1986|1988.3|1987.5|1986.3|1985.5|279
1675733100000|2023-02-07 01:25:00|1987.3|1986.5|1987.3|1986.5|1987.3|1986.5|1986.8|1986|289
1675733400000|2023-02-07 01:30:00|1987.8|1987|1986.8|1986|1987.8|1987|1986.3|1985.5|287
1675733700000|2023-02-07 01:35:00|1986.3|1985.5|1985.8|1985|1986.3|1985.5|1985.3|1984.5|243
1675734000000|2023-02-07 01:40:00|1986|1985.2|1986.3|1985.5|1986.3|1985.5|1985.8|1985|223
1675734300000|2023-02-07 01:45:00|||||||||62
1675734600000|2023-02-07 01:50:00|1986.8|1986|1986.8|1986|1987.3|1986.5|1986.8|1986|158
1675734900000|2023-02-07 01:55:00|1986.3|1985.5|1987.8|1987|1988.3|1987.5|1986.3|1985.5|221
1675735200000|2023-02-07 02:00:00|1988.3|1987.5|1987.8|1987|1988.3|1987.5|1987.3|1986.5|241
1675735500000|2023-02-07 02:05:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1987.8|1987|94
1675735800000|2023-02-07 02:10:00|1987.8|1987|1988.3|1987.5|1988.3|1987.5|1987.3|1986.5|161
1675736100000|2023-02-07 02:15:00|1988.5|1987.7|1987.8|1987|1988.8|1988|1987.8|1987|131
1675736400000|2023-02-07 02:20:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|102
1675736700000|2023-02-07 02:25:00|1987.8|1987|1988.3|1987.5|1988.3|1987.5|1987.8|1987|202
1675737000000|2023-02-07 02:30:00|1987.8|1987|1987.8|1987|1987.8|1987|1987.8|1987|70
1675737300000|2023-02-07 02:35:00|||||||||72
1675737600000|2023-02-07 02:40:00|||||||||31
1675737900000|2023-02-07 02:45:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|60
1675738200000|2023-02-07 02:50:00|1988.8|1988|1988.8|1988|1988.8|1988|1988.8|1988|74
1675738500000|2023-02-07 02:55:00|||||||||16
1675738800000|2023-02-07 03:00:00|1988.3|1987.5|1988.8|1988|1988.8|1988|1988.3|1987.5|132
1675739100000|2023-02-07 03:05:00|||||||||18
1675739400000|2023-02-07 03:10:00|||||||||74
1675739700000|2023-02-07 03:15:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|37
1675740000000|2023-02-07 03:20:00|||||||||28
1675740300000|2023-02-07 03:25:00|||||||||49
1675740600000|2023-02-07 03:30:00|1988.8|1988|1987.8|1987|1988.8|1988|1987.3|1986.5|480
1675740900000|2023-02-07 03:35:00|1988.3|1987.5|1989.8|1989|1990.3|1989.5|1988.3|1987.5|445
1675741200000|2023-02-07 03:40:00|1989.3|1988.5|1989.3|1988.5|1989.3|1988.5|1988.8|1988|243
1675741500000|2023-02-07 03:45:00|1988.8|1988|1988.8|1988|1989.8|1989|1988.8|1988|330
1675741800000|2023-02-07 03:50:00|1988.3|1987.5|1986.8|1986|1988.3|1987.5|1986.3|1985.5|608
1675742100000|2023-02-07 03:55:00|1986.3|1985.5|1986.8|1986|1986.8|1986|1985.8|1985|339
1675742400000|2023-02-07 04:00:00|1986.3|1985.5|1985.8|1985|1986.8|1986|1985.5|1984.7|397
1675742700000|2023-02-07 04:05:00|1985.5|1984.7|1985.8|1985|1985.8|1985|1985.3|1984.5|257
1675743000000|2023-02-07 04:10:00|1985.3|1984.5|1984.8|1984|1985.3|1984.5|1984.8|1984|167
1675743300000|2023-02-07 04:15:00|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|246
1675743600000|2023-02-07 04:20:00|1984.8|1984|1983.8|1983|1984.8|1984|1982.8|1982|1039
1675743900000|2023-02-07 04:25:00|1983.3|1982.5|1984.8|1984|1984.8|1984|1983.3|1982.5|320
1675744200000|2023-02-07 04:30:00|1984.3|1983.5|1983.8|1983|1984.3|1983.5|1983.3|1982.5|469
1675744500000|2023-02-07 04:35:00|1983.3|1982.5|1982.8|1982|1983.8|1983|1982.8|1982|268
1675744800000|2023-02-07 04:40:00|1983.3|1982.5|1982.8|1982|1983.3|1982.5|1982.8|1982|398
1675745100000|2023-02-07 04:45:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|284
1675745400000|2023-02-07 04:50:00|1981.8|1981|1982.3|1981.5|1983.3|1982.5|1981.8|1981|634
1675745700000|2023-02-07 04:55:00|1982.8|1982|1982.8|1982|1982.8|1982|1982.3|1981.5|503
1675746000000|2023-02-07 05:00:00|1982.3|1981.5|1982.3|1981.5|1982.8|1982|1982.3|1981.5|455
1675746300000|2023-02-07 05:05:00|1982.8|1982|1982.3|1981.5|1983.3|1982.5|1982.3|1981.5|342
1675746600000|2023-02-07 05:10:00|1982.8|1982|1983.3|1982.5|1983.3|1982.5|1982.8|1982|262
1675746900000|2023-02-07 05:15:00|1983.8|1983|1983.3|1982.5|1983.8|1983|1983.3|1982.5|441
1675747200000|2023-02-07 05:20:00|1983|1982.2|1983.3|1982.5|1983.3|1982.5|1982.8|1982|295
1675747500000|2023-02-07 05:25:00|1983.8|1983|1983.3|1982.5|1983.8|1983|1983.3|1982.5|352
1675747800000|2023-02-07 05:30:00|1983.8|1983|1983.3|1982.5|1983.8|1983|1983.3|1982.5|335
1675748100000|2023-02-07 05:35:00|1983.5|1982.7|1983.3|1982.5|1983.8|1983|1983.3|1982.5|484
1675748400000|2023-02-07 05:40:00|1983.8|1983|1983.8|1983|1983.8|1983|1983.5|1982.7|175
1675748700000|2023-02-07 05:45:00|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|1983.8|1983|386
1675749000000|2023-02-07 05:50:00|1983.8|1983|1983.8|1983|1983.8|1983|1983.3|1982.5|301
1675749300000|2023-02-07 05:55:00|1984.3|1983.5|1983.8|1983|1984.8|1984|1983.3|1982.5|2568
1675749600000|2023-02-07 06:00:00|1982.8|1982|1983.3|1982.5|1983.5|1982.7|1982.8|1982|3993
1675749900000|2023-02-07 06:05:00|1982.8|1982|1982.2|1980.2|1983.3|1982.5|1981.8|1980.2|1127
1675750200000|2023-02-07 06:10:00|1982.3|1980.3|1980.7|1978.7|1982.5|1980.5|1980.7|1978.7|3
1675750500000|2023-02-07 06:15:00|1981|1979|1980.4|1978.4|1981|1979|1979.9|1977.9|356
1675750800000|2023-02-07 06:20:00|1980.2|1978.2|1980.1|1978.1|1980.5|1978.5|1979.8|1977.8|0
1675751100000|2023-02-07 06:25:00|1979.9|1977.9|1979.6|1977.6|1980.4|1978.4|1979.4|1977.4|0
1675751400000|2023-02-07 06:30:00|1979.7|1977.7|1979.4|1977.4|1979.7|1977.7|1979.3|1977.3|0
1675751700000|2023-02-07 06:35:00|1979.5|1977.5|1979.4|1977.4|1979.8|1977.8|1979.4|1977.4|0
1675752000000|2023-02-07 06:40:00|1979.5|1977.5|1979.7|1977.7|1979.8|1977.8|1979.4|1977.4|0
1675752300000|2023-02-07 06:45:00|1979.6|1977.6|1979.7|1977.7|1980|1978|1979.4|1977.4|0
1675752600000|2023-02-07 06:50:00|1980|1978|1980.3|1978.3|1980.3|1978.3|1980|1978|0
1675752900000|2023-02-07 06:55:00|1980|1978|1980|1978|1980.3|1978.3|1979.7|1977.7|0
1675753200000|2023-02-07 07:00:00|1980.3|1978.3|1979.4|1977.4|1980.3|1978.3|1979.4|1977.4|0
1675753500000|2023-02-07 07:05:00|1979.7|1977.7|1979.7|1977.7|1980.1|1978.1|1979.4|1977.4|0
1675753800000|2023-02-07 07:10:00|1979.8|1977.8|1980.3|1978.3|1980.4|1978.4|1979.4|1977.4|0
1675754100000|2023-02-07 07:15:00|1980.4|1978.4|1980|1978|1980.4|1978.4|1979.9|1977.9|0
1675754400000|2023-02-07 07:20:00|1980.1|1978.1|1980|1978|1980.1|1978.1|1979.7|1977.7|0
1675754700000|2023-02-07 07:25:00|1980.3|1978.3|1980.4|1978.4|1980.4|1978.4|1980|1978|0
1675755000000|2023-02-07 07:30:00|1980.2|1979|1980|1978.8|1981|1979.8|1979.5|1978.3|166
1675755300000|2023-02-07 07:35:00|1979.7|1978.5|1979|1977.8|1980|1978.8|1979|1977.8|84
1675755600000|2023-02-07 07:40:00|1979.2|1978|1979.5|1978.3|1979.5|1978.3|1979|1977.8|15
1675755900000|2023-02-07 07:45:00|1979|1977.8|1979|1977.8|1979.5|1978.3|1979|1977.8|93
1675756200000|2023-02-07 07:50:00|1979.2|1978|1979.5|1978.3|1980|1978.8|1979|1977.8|47
1675756500000|2023-02-07 07:55:00|1979|1977.8|1979.5|1978.3|1980|1978.8|1979|1977.8|22
1675756800000|2023-02-07 08:00:00|1979|1977.8|1979.2|1978|1980.5|1979.3|1979|1977.8|110
1675757100000|2023-02-07 08:05:00|1979.5|1978.3|1976.5|1975.3|1979.5|1978.3|1976|1974.8|204
1675757400000|2023-02-07 08:10:00|1976.7|1975.5|1977.5|1976.3|1977.5|1976.3|1976.5|1975.3|81
1675757700000|2023-02-07 08:15:00|1978|1976.8|1979|1977.8|1979|1977.8|1977.5|1976.3|43
1675758000000|2023-02-07 08:20:00|1978.5|1977.3|1978.5|1977.3|1979.5|1978.3|1978|1976.8|109
1675758300000|2023-02-07 08:25:00|1978|1976.8|1977.5|1976.3|1978.5|1977.3|1977|1975.8|75
1675758600000|2023-02-07 08:30:00|1977.2|1976|1978|1976.8|1978|1976.8|1976.5|1975.3|54
1675758900000|2023-02-07 08:35:00|1977.7|1976.5|1977.5|1976.3|1978|1976.8|1976.5|1975.3|89
1675759200000|2023-02-07 08:40:00|1977|1975.8|1977.5|1976.3|1978|1976.8|1977|1975.8|41
1675759500000|2023-02-07 08:45:00|1978|1976.8|1978.5|1977.3|1979|1977.8|1978|1976.8|28
1675759800000|2023-02-07 08:50:00|1978|1976.8|1978|1976.8|1978.5|1977.3|1977.5|1976.3|24
1675760100000|2023-02-07 08:55:00|1978.5|1977.3|1978|1976.8|1978.5|1977.3|1978|1976.8|27
1675760400000|2023-02-07 09:00:00|1978.2|1977|1979|1977.8|1979.5|1978.3|1978|1976.8|23
1675760700000|2023-02-07 09:05:00|1978.7|1977.5|1979|1977.8|1979.5|1978.3|1978.5|1977.3|8
1675761000000|2023-02-07 09:10:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979|1977.8|23
1675761300000|2023-02-07 09:15:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979.5|1978.3|30
1675761600000|2023-02-07 09:20:00|1979.7|1978.5|1979.5|1978.3|1980|1978.8|1979.5|1978.3|13
1675761900000|2023-02-07 09:25:00|1979.2|1978|1979.5|1978.3|1979.5|1978.3|1979|1977.8|28
1675762200000|2023-02-07 09:30:00|1980|1978.8|1979.5|1978.3|1980|1978.8|1979.5|1978.3|18
1675762500000|2023-02-07 09:35:00|1979.7|1978.5|1980|1978.8|1980.5|1979.3|1979.7|1978.5|72
1675762800000|2023-02-07 09:40:00|||||||||14
1675763100000|2023-02-07 09:45:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1980|1978.8|69
1675763400000|2023-02-07 09:50:00|||||||||24
1675763700000|2023-02-07 09:55:00|||||||||31
1675764000000|2023-02-07 10:00:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979.5|1978.3|19
1675764300000|2023-02-07 10:05:00|1979.2|1978|1979|1977.8|1979.5|1978.3|1979|1977.8|34
1675764600000|2023-02-07 10:10:00|1979.2|1978|1979.2|1978|1979.5|1978.3|1979|1977.8|22
1675764900000|2023-02-07 10:15:00|1979|1977.8|1979|1977.8|1979|1977.8|1979|1977.8|1
1675765200000|2023-02-07 10:20:00|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|29
1675765500000|2023-02-07 10:25:00|1980|1978.8|1980.5|1979.3|1980.7|1979.5|1980|1978.8|85
1675765800000|2023-02-07 10:30:00|||||||||17
1675766100000|2023-02-07 10:35:00|||||||||17
1675766400000|2023-02-07 10:40:00|||||||||2
1675766700000|2023-02-07 10:45:00|1980|1978.8|1980|1978.8|1980.5|1979.3|1980|1978.8|75
1675767000000|2023-02-07 10:50:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979.5|1978.3|20
1675767300000|2023-02-07 10:55:00|1980|1978.8|1979|1977.8|1980|1978.8|1979|1977.8|30
1675767600000|2023-02-07 11:00:00|1979.5|1978.3|1979|1977.8|1979.5|1978.3|1979|1977.8|25
1675767900000|2023-02-07 11:05:00|1979.2|1978|1980|1978.8|1980|1978.8|1979.2|1978|40
1675768200000|2023-02-07 11:10:00|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|10
1675768500000|2023-02-07 11:15:00|||||||||47
1675768800000|2023-02-07 11:20:00|1979.2|1978|1979|1977.8|1979.2|1978|1979|1977.8|27
1675769100000|2023-02-07 11:25:00|1979.2|1978|1979.5|1978.3|1979.5|1978.3|1979|1977.8|44
1675769400000|2023-02-07 11:30:00|1980|1978.8|1979.5|1978.3|1980|1978.8|1979.2|1978|130
1675769700000|2023-02-07 11:35:00|1979|1977.8|1979.5|1978.3|1979.5|1978.3|1979|1977.8|25
1675770000000|2023-02-07 11:40:00|1979|1977.8|1979|1977.8|1979.5|1978.3|1979|1977.8|62
1675770300000|2023-02-07 11:45:00|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|1979|1977.8|31
1675770600000|2023-02-07 11:50:00|1979.2|1978|1979.5|1978.3|1979.5|1978.3|1979|1977.8|19
1675770900000|2023-02-07 11:55:00|1979|1977.8|1979.5|1978.3|1979.5|1978.3|1979|1977.8|22
1675771200000|2023-02-07 12:00:00|1979|1977.8|1979.5|1978.3|1979.5|1978.3|1979|1977.8|28
1675771500000|2023-02-07 12:05:00|1980|1978.8|1980|1978.8|1980|1978.8|1979.7|1978.5|8
1675771800000|2023-02-07 12:10:00|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|7
1675772100000|2023-02-07 12:15:00|1980|1978.8|1980|1978.8|1980|1978.8|1979.5|1978.3|16
1675772400000|2023-02-07 12:20:00|||||||||2
1675772700000|2023-02-07 12:25:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979.5|1978.3|20
1675773000000|2023-02-07 12:30:00|||||||||7
1675773300000|2023-02-07 12:35:00|1979|1977.8|1979.5|1978.3|1979.5|1978.3|1979|1977.8|51
1675773600000|2023-02-07 12:40:00|1979.2|1978|1979.5|1978.3|1979.5|1978.3|1979.2|1978|23
1675773900000|2023-02-07 12:45:00|1979|1977.8|1979.2|1978|1979.5|1978.3|1979|1977.8|26
1675774200000|2023-02-07 12:50:00|1979|1977.8|1979|1977.8|1979.5|1978.3|1979|1977.8|11
1675774500000|2023-02-07 12:55:00|||||||||19
1675774800000|2023-02-07 13:00:00|1978.5|1977.3|1979|1977.8|1979|1977.8|1978.5|1977.3|27
1675775100000|2023-02-07 13:05:00|1978.7|1977.5|1978.5|1977.3|1979|1977.8|1978.5|1977.3|25
1675775400000|2023-02-07 13:10:00|1978|1976.8|1978|1976.8|1978.2|1977|1978|1976.8|47
1675775700000|2023-02-07 13:15:00|1978.5|1977.3|1978|1976.8|1978.5|1977.3|1978|1976.8|27
1675776000000|2023-02-07 13:20:00|1977.7|1976.5|1977|1975.8|1977.7|1976.5|1977|1975.8|38
1675776300000|2023-02-07 13:25:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976.5|1975.3|102
1675776600000|2023-02-07 13:30:00|1976|1974.8|1976|1974.8|1976.5|1975.3|1975.5|1974.3|53
1675776900000|2023-02-07 13:35:00|1975.5|1974.3|1975.5|1974.3|1976|1974.8|1975.5|1974.3|43
1675777200000|2023-02-07 13:40:00|1975|1973.8|1974|1972.8|1975|1973.8|1974|1972.8|436
1675777500000|2023-02-07 13:45:00|1973.5|1972.3|1973|1971.8|1973.5|1972.3|1973|1971.8|102
1675777800000|2023-02-07 13:50:00|||||||||102
1675778100000|2023-02-07 13:55:00|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|156
1675778400000|2023-02-07 14:00:00|1973|1971.8|1974|1972.8|1974|1972.8|1973|1971.8|94
1675778700000|2023-02-07 14:05:00|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|1973|1971.8|71
1675779000000|2023-02-07 14:10:00|1973|1971.8|1972.5|1971.3|1973.5|1972.3|1972.5|1971.3|61
1675779300000|2023-02-07 14:15:00|1973|1971.8|1973|1971.8|1973|1971.8|1972.5|1971.3|38
1675779600000|2023-02-07 14:20:00|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|27
1675779900000|2023-02-07 14:25:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1973|1971.8|73
1675780200000|2023-02-07 14:30:00|1973.5|1972.3|1972|1970.8|1973.5|1972.3|1972|1970.8|144
1675780500000|2023-02-07 14:35:00|1971.7|1970.5|1973|1971.8|1973|1971.8|1971|1969.8|284
1675780800000|2023-02-07 14:40:00|1972.5|1971.3|1973|1971.8|1973.5|1972.3|1972|1970.8|301
1675781100000|2023-02-07 14:45:00|1972.5|1971.3|1971.5|1970.3|1973|1971.8|1970.5|1969.3|217
1675781400000|2023-02-07 14:50:00|1971.7|1970.5|1972.5|1971.3|1973.5|1972.3|1971.5|1970.3|98
1675781700000|2023-02-07 14:55:00|1972.7|1971.5|1972|1970.8|1973|1971.8|1972|1970.8|174
1675782000000|2023-02-07 15:00:00|1972.2|1971|1972|1970.8|1973|1971.8|1971.5|1970.3|138
1675782300000|2023-02-07 15:05:00|1971.7|1970.5|1970.5|1969.3|1971.7|1970.5|1970|1968.8|230
1675782600000|2023-02-07 15:10:00|1970|1968.8|1970|1968.8|1970.5|1969.3|1969.5|1968.3|195
1675782900000|2023-02-07 15:15:00|1970.5|1969.3|1970.5|1969.3|1971|1969.8|1970|1968.8|347
1675783200000|2023-02-07 15:20:00|1970.7|1969.5|1970|1968.8|1971|1969.8|1970|1968.8|69
1675783500000|2023-02-07 15:25:00|1970.2|1969|1970|1968.8|1970.5|1969.3|1969.5|1968.3|129
1675783800000|2023-02-07 15:30:00|1970.2|1969|1969.5|1968.3|1970.5|1969.3|1969.5|1968.3|132
1675784100000|2023-02-07 15:35:00|1969.2|1968|1970|1968.8|1970|1968.8|1969|1967.8|117
1675784400000|2023-02-07 15:40:00|1970.5|1969.3|1971.5|1970.3|1971.5|1970.3|1970|1968.8|137
1675784700000|2023-02-07 15:45:00|1971|1969.8|1971.5|1970.3|1972|1970.8|1971|1969.8|113
1675785000000|2023-02-07 15:50:00|1971.7|1970.5|1970.5|1969.3|1972|1970.8|1970|1968.8|182
1675785300000|2023-02-07 15:55:00|1970|1968.8|1969|1967.8|1970.5|1969.3|1969|1967.8|114
1675785600000|2023-02-07 16:00:00|1969.2|1968|1970|1968.8|1970|1968.8|1969.2|1968|72
1675785900000|2023-02-07 16:05:00|1969.5|1968.3|1970.7|1969.5|1971.5|1970.3|1969.5|1968.3|238
1675786200000|2023-02-07 16:10:00|1970.5|1969.3|1971|1969.8|1971|1969.8|1970.5|1969.3|56
1675786500000|2023-02-07 16:15:00|1970.5|1969.3|1970.5|1969.3|1971|1969.8|1970.5|1969.3|86
1675786800000|2023-02-07 16:20:00|1970.2|1969|1971.5|1970.3|1971.5|1970.3|1970.2|1969|130
1675787100000|2023-02-07 16:25:00|1972|1970.8|1972|1970.8|1972|1970.8|1971.5|1970.3|193
1675787400000|2023-02-07 16:30:00|1972.5|1971.3|1973.5|1972.3|1973.7|1972.5|1972.5|1971.3|226
1675787700000|2023-02-07 16:35:00|1973.7|1972.5|1973.5|1972.3|1974.5|1973.3|1973.5|1972.3|234
1675788000000|2023-02-07 16:40:00|1973.7|1972.5|1973.5|1972.3|1974|1972.8|1973.5|1972.3|137
1675788300000|2023-02-07 16:45:00|1973.7|1972.5|1974|1972.8|1974.5|1973.3|1973.5|1972.3|156
1675788600000|2023-02-07 16:50:00|1974.5|1973.3|1974|1972.8|1974.5|1973.3|1974|1972.8|101
1675788900000|2023-02-07 16:55:00|1974.5|1973.3|1974.2|1973|1974.5|1973.3|1974|1972.8|92
1675789200000|2023-02-07 17:00:00|1974|1972.8|1975|1973.8|1975|1973.8|1974|1972.8|42
1675789500000|2023-02-07 17:05:00|1975.5|1974.3|1975|1973.8|1975.5|1974.3|1975|1973.8|32
1675789800000|2023-02-07 17:10:00|1975.2|1974|1976|1974.8|1976|1974.8|1975|1973.8|174
1675790100000|2023-02-07 17:15:00|1975.5|1974.3|1976|1974.8|1976|1974.8|1975.5|1974.3|28
1675790400000|2023-02-07 17:20:00|1975.5|1974.3|1974.5|1973.3|1975.5|1974.3|1974|1972.8|137
1675790700000|2023-02-07 17:25:00|1974.2|1973|1974.5|1973.3|1974.7|1973.5|1974|1972.8|7
1675791000000|2023-02-07 17:30:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974.5|1973.3|58
1675791300000|2023-02-07 17:35:00|1974.7|1973.5|1974.7|1973.5|1975|1973.8|1974.5|1973.3|64
1675791600000|2023-02-07 17:40:00|1974.5|1973.3|1976.5|1975.3|1978|1976.8|1974.5|1973.3|315
1675791900000|2023-02-07 17:45:00|1976.7|1975.5|1979|1977.8|1979|1977.8|1976.5|1975.3|399
1675792200000|2023-02-07 17:50:00|1979.5|1978.3|1980|1978.8|1980.5|1979.3|1978|1976.8|274
1675792500000|2023-02-07 17:55:00|1980.2|1979|1979.2|1978|1981|1979.8|1979|1977.8|211
1675792800000|2023-02-07 18:00:00|1979.5|1978.3|1978|1976.8|1980|1978.8|1978|1976.8|184
1675793100000|2023-02-07 18:05:00|1978.5|1977.3|1979|1977.8|1979.5|1978.3|1978|1976.8|112
1675793400000|2023-02-07 18:10:00|1979.2|1978|1978|1976.8|1979.5|1978.3|1977.5|1976.3|155
1675793700000|2023-02-07 18:15:00|1977.7|1976.5|1977.5|1976.3|1978|1976.8|1974.5|1973.3|246
1675794000000|2023-02-07 18:20:00|1977.2|1976|1976|1974.8|1977.5|1976.3|1975|1973.8|90
1675794300000|2023-02-07 18:25:00|1975.5|1974.3|1973|1971.8|1977|1975.8|1973|1971.8|120
1675794600000|2023-02-07 18:30:00|1972.5|1971.3|1969|1967.8|1972.7|1971.5|1969|1967.8|254
1675794900000|2023-02-07 18:35:00|1968.7|1967.5|1971|1969.8|1971.5|1970.3|1968.7|1967.5|124
1675795200000|2023-02-07 18:40:00|1971.5|1970.3|1971|1969.8|1973|1971.8|1970.5|1969.3|127
1675795500000|2023-02-07 18:45:00|1971.2|1970|1970.2|1969|1971.5|1970.3|1969.5|1968.3|90
1675795800000|2023-02-07 18:50:00|1970|1968.8|1971.5|1970.3|1972|1970.8|1970|1968.8|96
1675796100000|2023-02-07 18:55:00|1972|1970.8|1972.5|1971.3|1972.5|1971.3|1971.5|1970.3|92
1675796400000|2023-02-07 19:00:00|1973|1971.8|1975|1973.8|1975.2|1974|1972.5|1971.3|74
1675796700000|2023-02-07 19:05:00|1975.2|1974|1977.5|1976.3|1978|1976.8|1975|1973.8|124
1675797000000|2023-02-07 19:10:00|1977.2|1976|1978|1976.8|1979|1977.8|1977.2|1976|109
1675797300000|2023-02-07 19:15:00|1978.2|1977|1979.2|1978|1979.5|1978.3|1978|1976.8|83
1675797600000|2023-02-07 19:20:00|1979|1977.8|1979.5|1978.3|1980|1978.8|1978|1976.8|89
1675797900000|2023-02-07 19:25:00|1979.7|1978.5|1979.2|1978|1980|1978.8|1978.7|1977.5|67
1675798200000|2023-02-07 19:30:00|1979.5|1978.3|1981.2|1980|1982|1980.8|1979|1977.8|141
1675798500000|2023-02-07 19:35:00|1981|1979.8|1981|1979.8|1981.5|1980.3|1980.5|1979.3|91
1675798800000|2023-02-07 19:40:00|1980.5|1979.3|1980.7|1979.5|1982|1980.8|1980|1978.8|118
1675799100000|2023-02-07 19:45:00|1981|1979.8|1981|1979.8|1981.5|1980.3|1980.7|1979.5|62
1675799400000|2023-02-07 19:50:00|1981.5|1980.3|1982.2|1981|1982.5|1981.3|1981|1979.8|104
1675799700000|2023-02-07 19:55:00|1982|1980.8|1982.2|1981|1982.5|1981.3|1982|1980.8|130
1675800000000|2023-02-07 20:00:00|1982.5|1981.3|1982.5|1981.3|1984.5|1983.3|1982.5|1981.3|252
1675800300000|2023-02-07 20:05:00|1983|1981.8|1981.7|1980.5|1983|1981.8|1981.5|1980.3|117
1675800600000|2023-02-07 20:10:00|1982|1980.8|1983|1981.8|1983|1981.8|1982|1980.8|147
1675800900000|2023-02-07 20:15:00|1983.5|1982.3|1984|1982.8|1984|1982.8|1983|1981.8|83
1675801200000|2023-02-07 20:20:00|1984.5|1983.3|1984.7|1983.5|1985|1983.8|1984.2|1983|111
1675801500000|2023-02-07 20:25:00|1985|1983.8|1986|1984.8|1986|1984.8|1984.5|1983.3|77
1675801800000|2023-02-07 20:30:00|1985.5|1984.3|1985.7|1984.5|1986|1984.8|1985.5|1984.3|97
1675802100000|2023-02-07 20:35:00|1985.5|1984.3|1986.2|1985|1986.5|1985.3|1984.5|1983.3|67
1675802400000|2023-02-07 20:40:00|1986|1984.8|1987|1985.8|1987|1985.8|1986|1984.8|66
1675802700000|2023-02-07 20:45:00|1987.5|1986.3|1988|1986.8|1988|1986.8|1987|1985.8|209
1675803000000|2023-02-07 20:50:00|1988.5|1987.3|1990.9|1988.9|1990.9|1988.9|1988.5|1987.3|134
1675803300000|2023-02-07 20:55:00|1990.6|1988.6|1989.9|1987.9|1990.8|1988.8|1989|1987|1
1675803600000|2023-02-07 21:00:00|1989.6|1987.6|1987.7|1985.7|1989.6|1987.6|1987.7|1985.7|15
1675803900000|2023-02-07 21:05:00|1987.4|1985.4|1987.1|1985.1|1987.4|1985.4|1986.7|1984.7|0
1675804200000|2023-02-07 21:10:00|1987|1985|1987.4|1985.4|1987.4|1985.4|1986.6|1984.6|0
1675804500000|2023-02-07 21:15:00|1987.3|1985.3|1986.8|1984.8|1987.3|1985.3|1986.8|1984.8|0
1675804800000|2023-02-07 21:20:00|1986.9|1984.9|1987.2|1985.2|1987.2|1985.2|1986.9|1984.9|0
1675805100000|2023-02-07 21:25:00|1987.1|1985.1|1986.9|1984.9|1987.3|1985.3|1986.8|1984.8|0
1675805400000|2023-02-07 21:30:00|1987.1|1985.1|1987.1|1985.1|1987.2|1985.2|1987.1|1985.1|0
1675805700000|2023-02-07 21:35:00|1987|1985|1987|1985|1987|1985|1987|1985|0
1675806000000|2023-02-07 21:40:00|1986.8|1984.8|1987|1985|1987|1985|1986.7|1984.7|0
1675806300000|2023-02-07 21:45:00|1987.2|1985.2|1987.1|1985.1|1987.3|1985.3|1987|1985|0
1675806600000|2023-02-07 21:50:00|1987.2|1985.2|1987.1|1985.1|1987.2|1985.2|1987.1|1985.1|0
1675806900000|2023-02-07 21:55:00|1987.2|1985.2|1987.5|1985.5|1987.7|1985.7|1987|1985|0
1675807200000|2023-02-07 22:00:00|1987.6|1985.6|1987.5|1985.5|1987.6|1985.6|1987.4|1985.4|0
1675807500000|2023-02-07 22:05:00|1987.4|1985.4|1987.6|1985.6|1987.6|1985.6|1987.4|1985.4|0
1675807800000|2023-02-07 22:10:00|1987.7|1985.7|1987.7|1985.7|1987.9|1985.9|1987.6|1985.6|0
1675808100000|2023-02-07 22:15:00|1987.8|1985.8|1987.8|1985.8|1987.8|1985.8|1987.7|1985.7|0
1675808400000|2023-02-07 22:20:00|1987.9|1985.9|1988|1986|1988|1986|1987.7|1985.7|0
1675808700000|2023-02-07 22:25:00|1987.9|1985.9|1988|1986|1988|1986|1987.9|1985.9|0
1675809000000|2023-02-07 22:30:00|1988.1|1986.1|1988.1|1986.1|1988.1|1986.1|1988.1|1986.1|0
1675809300000|2023-02-07 22:35:00|1988|1986|1988.1|1986.1|1988.1|1986.1|1988|1986|0
1675809600000|2023-02-07 22:40:00|1988|1986|1988|1986|1988.1|1986.1|1988|1986|0
1675809900000|2023-02-07 22:45:00|1988.1|1986.1|1988|1986|1988.1|1986.1|1988|1986|0
1675810200000|2023-02-07 22:50:00|1988.1|1986.1|1988|1986|1988.1|1986.1|1988|1986|0
1675810500000|2023-02-07 22:55:00|1987.9|1985.9|1987.9|1985.9|1987.9|1985.9|1987.7|1985.7|0
1675810800000|2023-02-07 23:00:00|1988|1986|1988.3|1986.3|1988.6|1986.6|1987.7|1985.7|0
1675811100000|2023-02-07 23:05:00|1988.4|1986.4|1988.6|1986.6|1988.6|1986.6|1988.3|1986.3|0
1675811400000|2023-02-07 23:10:00|1988.4|1986.4|1988.6|1986.6|1989|1987|1988.4|1986.4|0
1675811700000|2023-02-07 23:15:00|1988.8|1986.8|1988.5|1986.5|1988.9|1986.9|1988.5|1986.5|0
1675812000000|2023-02-07 23:20:00|1988.7|1986.7|1987.7|1985.7|1988.7|1986.7|1987.3|1985.3|0
1675812300000|2023-02-07 23:25:00|1987.5|1985.5|1987.5|1985.5|1987.7|1985.7|1987.3|1985.3|0
1675812600000|2023-02-07 23:30:00|1987.7|1985.7|1988|1986|1988.6|1986.6|1987.4|1985.4|0
1675812900000|2023-02-07 23:35:00|1988.2|1986.2|1988.1|1986.1|1988.5|1986.5|1988|1986|0
1675813200000|2023-02-07 23:40:00|1988|1986|1988.8|1986.8|1989|1987|1988|1986|0
1675813500000|2023-02-07 23:45:00|1989|1987|1987|1985.8|1989|1987|1985.5|1984.3|792
1675813800000|2023-02-07 23:50:00|1987.5|1986.3|1987|1985.8|1987.5|1986.3|1985.5|1984.3|423
1675814100000|2023-02-07 23:55:00|1986.7|1985.5|1988|1986.8|1988.5|1987.3|1986|1984.8|830
1675814400000|2023-02-08 00:00:00|1987.8|1987|1990.3|1989.5|1991.3|1990.5|1985.8|1985|2618
1675814700000|2023-02-08 00:05:00|1989.8|1989|1986.8|1986|1989.8|1989|1985.3|1984.5|1343
1675815000000|2023-02-08 00:10:00|1986.3|1985.5|1985.3|1984.5|1986.3|1985.5|1984.8|1984|758
1675815300000|2023-02-08 00:15:00|1984.8|1984|1983.3|1982.5|1984.8|1984|1982.8|1982|594
1675815600000|2023-02-08 00:20:00|1983.8|1983|1980.3|1979.5|1983.8|1983|1979.8|1979|1049
1675815900000|2023-02-08 00:25:00|1980.8|1980|1980.8|1980|1981.8|1981|1979.8|1979|1201
1675816200000|2023-02-08 00:30:00|1981.3|1980.5|1979.8|1979|1982.3|1981.5|1979.8|1979|954
1675816500000|2023-02-08 00:35:00|1979.5|1978.7|1980.8|1980|1980.8|1980|1979.3|1978.5|561
1675816800000|2023-02-08 00:40:00|1981.3|1980.5|1981.3|1980.5|1981.8|1981|1980.3|1979.5|828
1675817100000|2023-02-08 00:45:00|1980.8|1980|1979.3|1978.5|1980.8|1980|1979.3|1978.5|482
1675817400000|2023-02-08 00:50:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1979.8|1979|326
1675817700000|2023-02-08 00:55:00|1980.3|1979.5|1981.8|1981|1981.8|1981|1980.3|1979.5|274
1675818000000|2023-02-08 01:00:00|1982.3|1981.5|1982.8|1982|1983.3|1982.5|1982.3|1981.5|493
1675818300000|2023-02-08 01:05:00|1982.3|1981.5|1981.8|1981|1982.8|1982|1981.3|1980.5|375
1675818600000|2023-02-08 01:10:00|1982|1981.2|1980.8|1980|1982|1981.2|1980.8|1980|426
1675818900000|2023-02-08 01:15:00|1981.3|1980.5|1980.8|1980|1981.3|1980.5|1980.3|1979.5|393
1675819200000|2023-02-08 01:20:00|1981.3|1980.5|1980.3|1979.5|1981.3|1980.5|1980.3|1979.5|218
1675819500000|2023-02-08 01:25:00|1979.8|1979|1979.8|1979|1980.8|1980|1979.3|1978.5|245
1675819800000|2023-02-08 01:30:00|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1979.8|1979|268
1675820100000|2023-02-08 01:35:00|1980.8|1980|1981.8|1981|1982.3|1981.5|1980.3|1979.5|241
1675820400000|2023-02-08 01:40:00|1981.3|1980.5|1980.8|1980|1981.8|1981|1980.8|1980|194
1675820700000|2023-02-08 01:45:00|1980.3|1979.5|1981.3|1980.5|1981.3|1980.5|1980.3|1979.5|132
1675821000000|2023-02-08 01:50:00|1981.8|1981|1982.8|1982|1982.8|1982|1981.8|1981|135
1675821300000|2023-02-08 01:55:00|1983|1982.2|1982.3|1981.5|1983.3|1982.5|1981.8|1981|486
1675821600000|2023-02-08 02:00:00|1981.8|1981|1982.3|1981.5|1982.3|1981.5|1981.8|1981|129
1675821900000|2023-02-08 02:05:00|1981.8|1981|1980.3|1979.5|1982.3|1981.5|1979.8|1979|386
1675822200000|2023-02-08 02:10:00|1980.8|1980|1980.8|1980|1980.8|1980|1980.8|1980|281
1675822500000|2023-02-08 02:15:00|1981|1980.2|1981.3|1980.5|1981.3|1980.5|1980.8|1980|143
1675822800000|2023-02-08 02:20:00|1982.3|1981.5|1981.8|1981|1982.3|1981.5|1981.3|1980.5|524
1675823100000|2023-02-08 02:25:00|1982.3|1981.5|1982.8|1982|1983.3|1982.5|1982.3|1981.5|208
1675823400000|2023-02-08 02:30:00|1982.3|1981.5|1982.8|1982|1982.8|1982|1982.3|1981.5|130
1675823700000|2023-02-08 02:35:00|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|42
1675824000000|2023-02-08 02:40:00|1982.8|1982|1982.8|1982|1982.8|1982|1982.8|1982|68
1675824300000|2023-02-08 02:45:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1981.8|1981|135
1675824600000|2023-02-08 02:50:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.8|1981|98
1675824900000|2023-02-08 02:55:00|1982.3|1981.5|1982.8|1982|1982.8|1982|1982.3|1981.5|96
1675825200000|2023-02-08 03:00:00|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|47
1675825500000|2023-02-08 03:05:00|||||||||19
1675825800000|2023-02-08 03:10:00|1982.8|1982|1982.8|1982|1983.3|1982.5|1982.8|1982|70
1675826100000|2023-02-08 03:15:00|1983.3|1982.5|1982.8|1982|1983.3|1982.5|1982.8|1982|95
1675826400000|2023-02-08 03:20:00|||||||||38
1675826700000|2023-02-08 03:25:00|||||||||37
1675827000000|2023-02-08 03:30:00|1983|1982.2|1983.3|1982.5|1983.3|1982.5|1982.8|1982|400
1675827300000|2023-02-08 03:35:00|1983.5|1982.7|1983.3|1982.5|1983.5|1982.7|1983.3|1982.5|221
1675827600000|2023-02-08 03:40:00|1983.5|1982.7|1984.3|1983.5|1984.3|1983.5|1983.3|1982.5|98
1675827900000|2023-02-08 03:45:00|1984.5|1983.7|1984.3|1983.5|1984.5|1983.7|1984.3|1983.5|196
1675828200000|2023-02-08 03:50:00|1983.8|1983|1984.3|1983.5|1984.8|1984|1983.3|1982.5|274
1675828500000|2023-02-08 03:55:00|1983.8|1983|1984.3|1983.5|1984.3|1983.5|1983.8|1983|101
1675828800000|2023-02-08 04:00:00|1984.8|1984|1984.3|1983.5|1984.8|1984|1984.3|1983.5|228
1675829100000|2023-02-08 04:05:00|1984.8|1984|1983.8|1983|1984.8|1984|1983.8|1983|139
1675829400000|2023-02-08 04:10:00|1983.3|1982.5|1983.8|1983|1983.8|1983|1983.3|1982.5|117
1675829700000|2023-02-08 04:15:00|1983.3|1982.5|1983.8|1983|1983.8|1983|1983.3|1982.5|199
1675830000000|2023-02-08 04:20:00|1983.3|1982.5|1983.8|1983|1983.8|1983|1983.3|1982.5|79
1675830300000|2023-02-08 04:25:00|1983.5|1982.7|1983.3|1982.5|1983.5|1982.7|1982.8|1982|175
1675830600000|2023-02-08 04:30:00|1982.8|1982|1983.3|1982.5|1983.3|1982.5|1982.8|1982|149
1675830900000|2023-02-08 04:35:00|1983|1982.2|1982.8|1982|1983.3|1982.5|1982.8|1982|229
1675831200000|2023-02-08 04:40:00|||||||||55
1675831500000|2023-02-08 04:45:00|||||||||145
1675831800000|2023-02-08 04:50:00|||||||||32
1675832100000|2023-02-08 04:55:00|||||||||48
1675832400000|2023-02-08 05:00:00|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|109
1675832700000|2023-02-08 05:05:00|||||||||187
1675833000000|2023-02-08 05:10:00|1983.8|1983|1982.8|1982|1983.8|1983|1982.8|1982|354
1675833300000|2023-02-08 05:15:00|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|173
1675833600000|2023-02-08 05:20:00|1982.8|1982|1983.8|1983|1983.8|1983|1982.8|1982|211
1675833900000|2023-02-08 05:25:00|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|1983|1982.2|186
1675834200000|2023-02-08 05:30:00|1983.8|1983|1983.3|1982.5|1983.8|1983|1983.3|1982.5|280
1675834500000|2023-02-08 05:35:00|1983.5|1982.7|1983.8|1983|1983.8|1983|1983.3|1982.5|209
1675834800000|2023-02-08 05:40:00|1983.3|1982.5|1984.3|1983.5|1984.3|1983.5|1983.3|1982.5|514
1675835100000|2023-02-08 05:45:00|1984.8|1984|1984.8|1984|1984.8|1984|1984.8|1984|514
1675835400000|2023-02-08 05:50:00|1984.3|1983.5|1985.3|1984.5|1985.3|1984.5|1984.3|1983.5|842
1675835700000|2023-02-08 05:55:00|1984.8|1984|1983.8|1983|1985.3|1984.5|1983.8|1983|4161
1675836000000|2023-02-08 06:00:00|1983.3|1982.5|1984.3|1983.5|1984.3|1983.5|1983.3|1982.5|2865
1675836300000|2023-02-08 06:05:00|1984.8|1984|1984.4|1982.4|1984.8|1984|1984|1982.4|549
1675836600000|2023-02-08 06:10:00|1984.5|1982.5|1986.1|1984.1|1986.1|1984.1|1984.4|1982.4|1
1675836900000|2023-02-08 06:15:00|1985.8|1983.8|1985.7|1983.7|1986.5|1984.5|1985.5|1983.5|395
1675837200000|2023-02-08 06:20:00|1985.9|1983.9|1985.2|1983.2|1986.2|1984.2|1985.2|1983.2|0
1675837500000|2023-02-08 06:25:00|1985.1|1983.1|1984.9|1982.9|1985.2|1983.2|1984.9|1982.9|0
1675837800000|2023-02-08 06:30:00|1985.2|1983.2|1985|1983|1985.2|1983.2|1984.9|1982.9|0
1675838100000|2023-02-08 06:35:00|1984.9|1982.9|1984.5|1982.5|1985|1983|1984.2|1982.2|0
1675838400000|2023-02-08 06:40:00|1984.4|1982.4|1984.1|1982.1|1984.5|1982.5|1984.1|1982.1|0
1675838700000|2023-02-08 06:45:00|1984.2|1982.2|1983.9|1981.9|1984.3|1982.3|1983.9|1981.9|0
1675839000000|2023-02-08 06:50:00|1983.7|1981.7|1983.6|1981.6|1983.9|1981.9|1983.6|1981.6|0
1675839300000|2023-02-08 06:55:00|1983.8|1981.8|1983.9|1981.9|1983.9|1981.9|1983.6|1981.6|0
1675839600000|2023-02-08 07:00:00|1983.8|1981.8|1984|1982|1984.1|1982.1|1983.1|1981.1|0
1675839900000|2023-02-08 07:05:00|1984.2|1982.2|1984.1|1982.1|1984.3|1982.3|1983.9|1981.9|0
1675840200000|2023-02-08 07:10:00|1984.2|1982.2|1983.7|1981.7|1984.2|1982.2|1983.1|1981.1|0
1675840500000|2023-02-08 07:15:00|1983.5|1981.5|1983.4|1981.4|1984.4|1982.4|1983.3|1981.3|0
1675840800000|2023-02-08 07:20:00|1983.5|1981.5|1983.6|1981.6|1983.6|1981.6|1983.4|1981.4|0
1675841100000|2023-02-08 07:25:00|1983.5|1981.5|1983.8|1981.8|1984.2|1982.2|1983.5|1981.5|0
1675841400000|2023-02-08 07:30:00|1983.9|1981.9|1984|1982.8|1984|1982.8|1982.7|1981.5|468
1675841700000|2023-02-08 07:35:00|1983.5|1982.3|1984|1982.8|1984|1982.8|1983.5|1982.3|53
1675842000000|2023-02-08 07:40:00|1983.7|1982.5|1984|1982.8|1984|1982.8|1983.7|1982.5|30
1675842300000|2023-02-08 07:45:00|1983.5|1982.3|1982.5|1981.3|1983.5|1982.3|1982.5|1981.3|59
1675842600000|2023-02-08 07:50:00|1983|1981.8|1983|1981.8|1983|1981.8|1982.5|1981.3|130
1675842900000|2023-02-08 07:55:00|1983.5|1982.3|1983|1981.8|1983.5|1982.3|1983|1981.8|36
1675843200000|2023-02-08 08:00:00|1983.2|1982|1983|1981.8|1984|1982.8|1982.7|1981.5|106
1675843500000|2023-02-08 08:05:00|1983.2|1982|1982|1980.8|1983.5|1982.3|1981.5|1980.3|161
1675843800000|2023-02-08 08:10:00|1981.7|1980.5|1981|1979.8|1981.7|1980.5|1980.5|1979.3|53
1675844100000|2023-02-08 08:15:00|1980.5|1979.3|1980.5|1979.3|1981|1979.8|1980|1978.8|157
1675844400000|2023-02-08 08:20:00|1981|1979.8|1980|1978.8|1981|1979.8|1980|1978.8|53
1675844700000|2023-02-08 08:25:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1980|1978.8|54
1675845000000|2023-02-08 08:30:00|1979.5|1978.3|1980|1978.8|1980.5|1979.3|1979.5|1978.3|94
1675845300000|2023-02-08 08:35:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979.5|1978.3|45
1675845600000|2023-02-08 08:40:00|1980.5|1979.3|1980.5|1979.3|1981|1979.8|1980.5|1979.3|96
1675845900000|2023-02-08 08:45:00|1980|1978.8|1980|1978.8|1980.5|1979.3|1980|1978.8|89
1675846200000|2023-02-08 08:50:00|1980.5|1979.3|1980.5|1979.3|1980.5|1979.3|1980.5|1979.3|57
1675846500000|2023-02-08 08:55:00|1981|1979.8|1980.5|1979.3|1981|1979.8|1980.5|1979.3|56
1675846800000|2023-02-08 09:00:00|1980|1978.8|1980.5|1979.3|1980.5|1979.3|1980|1978.8|81
1675847100000|2023-02-08 09:05:00|1980.7|1979.5|1980.5|1979.3|1980.7|1979.5|1980|1978.8|74
1675847400000|2023-02-08 09:10:00|1980|1978.8|1979.5|1978.3|1981|1979.8|1979.5|1978.3|159
1675847700000|2023-02-08 09:15:00|1980|1978.8|1980|1978.8|1980|1978.8|1979.5|1978.3|90
1675848000000|2023-02-08 09:20:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979.5|1978.3|50
1675848300000|2023-02-08 09:25:00|1980|1978.8|1980|1978.8|1980|1978.8|1979.5|1978.3|86
1675848600000|2023-02-08 09:30:00|1979.5|1978.3|1979.2|1978|1979.5|1978.3|1979|1977.8|167
1675848900000|2023-02-08 09:35:00|1979|1977.8|1978.5|1977.3|1979|1977.8|1978.5|1977.3|150
1675849200000|2023-02-08 09:40:00|1978|1976.8|1977.5|1976.3|1978|1976.8|1977.5|1976.3|251
1675849500000|2023-02-08 09:45:00|1978|1976.8|1977.5|1976.3|1978|1976.8|1976.5|1975.3|95
1675849800000|2023-02-08 09:50:00|1977|1975.8|1977|1975.8|1977.5|1976.3|1977|1975.8|118
1675850100000|2023-02-08 09:55:00|1976.7|1975.5|1977.5|1976.3|1977.5|1976.3|1976.5|1975.3|98
1675850400000|2023-02-08 10:00:00|1977|1975.8|1977|1975.8|1977.2|1976|1977|1975.8|45
1675850700000|2023-02-08 10:05:00|1976.7|1975.5|1976.5|1975.3|1977|1975.8|1976.5|1975.3|98
1675851000000|2023-02-08 10:10:00|||||||||66
1675851300000|2023-02-08 10:15:00|1976|1974.8|1976.5|1975.3|1976.5|1975.3|1976|1974.8|151
1675851600000|2023-02-08 10:20:00|1976|1974.8|1976.5|1975.3|1976.5|1975.3|1976|1974.8|103
1675851900000|2023-02-08 10:25:00|1977|1975.8|1977.5|1976.3|1977.5|1976.3|1977|1975.8|125
1675852200000|2023-02-08 10:30:00|1977|1975.8|1977|1975.8|1977.5|1976.3|1977|1975.8|81
1675852500000|2023-02-08 10:35:00|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|1977|1975.8|89
1675852800000|2023-02-08 10:40:00|1978|1976.8|1978|1976.8|1978|1976.8|1977.5|1976.3|44
1675853100000|2023-02-08 10:45:00|1977.5|1976.3|1978|1976.8|1978|1976.8|1977.5|1976.3|26
1675853400000|2023-02-08 10:50:00|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|11
1675853700000|2023-02-08 10:55:00|1978|1976.8|1977.5|1976.3|1978|1976.8|1977.5|1976.3|16
1675854000000|2023-02-08 11:00:00|1978|1976.8|1978|1976.8|1978.5|1977.3|1978|1976.8|97
1675854300000|2023-02-08 11:05:00|1978.2|1977|1978.5|1977.3|1978.5|1977.3|1978|1976.8|50
1675854600000|2023-02-08 11:10:00|1978|1976.8|1978|1976.8|1978|1976.8|1978|1976.8|36
1675854900000|2023-02-08 11:15:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1977|1975.8|35
1675855200000|2023-02-08 11:20:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1976.7|1975.5|54
1675855500000|2023-02-08 11:25:00|1977.2|1976|1977|1975.8|1977.5|1976.3|1977|1975.8|48
1675855800000|2023-02-08 11:30:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1977|1975.8|143
1675856100000|2023-02-08 11:35:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1977|1975.8|27
1675856400000|2023-02-08 11:40:00|1977.2|1976|1977|1975.8|1977.2|1976|1977|1975.8|4
1675856700000|2023-02-08 11:45:00|1976.5|1975.3|1976.5|1975.3|1976.5|1975.3|1976|1974.8|41
1675857000000|2023-02-08 11:50:00|1976.7|1975.5|1977|1975.8|1977|1975.8|1976.7|1975.5|14
1675857300000|2023-02-08 11:55:00|||||||||6
1675857600000|2023-02-08 12:00:00|1977.5|1976.3|1978|1976.8|1978|1976.8|1977.5|1976.3|120
1675857900000|2023-02-08 12:05:00|1977.7|1976.5|1978|1976.8|1978|1976.8|1977.5|1976.3|22
1675858200000|2023-02-08 12:10:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1977|1975.8|61
1675858500000|2023-02-08 12:15:00|1977.2|1976|1977|1975.8|1977.5|1976.3|1976.5|1975.3|30
1675858800000|2023-02-08 12:20:00|1977.2|1976|1977|1975.8|1977.5|1976.3|1977|1975.8|16
1675859100000|2023-02-08 12:25:00|1977.2|1976|1977|1975.8|1977.5|1976.3|1977|1975.8|5
1675859400000|2023-02-08 12:30:00|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|6
1675859700000|2023-02-08 12:35:00|1978|1976.8|1977.5|1976.3|1978|1976.8|1977.5|1976.3|52
1675860000000|2023-02-08 12:40:00|1978|1976.8|1977.5|1976.3|1978|1976.8|1977.5|1976.3|31
1675860300000|2023-02-08 12:45:00|1977|1975.8|1977|1975.8|1977|1975.8|1977|1975.8|21
1675860600000|2023-02-08 12:50:00|1976.5|1975.3|1976|1974.8|1976.5|1975.3|1976|1974.8|57
1675860900000|2023-02-08 12:55:00|1976.5|1975.3|1977|1975.8|1977|1975.8|1976.5|1975.3|26
1675861200000|2023-02-08 13:00:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976|1974.8|81
1675861500000|2023-02-08 13:05:00|1977|1975.8|1977|1975.8|1977|1975.8|1976.5|1975.3|9
1675861800000|2023-02-08 13:10:00|1976.5|1975.3|1977|1975.8|1977|1975.8|1976.2|1975|55
1675862100000|2023-02-08 13:15:00|1976.5|1975.3|1977.5|1976.3|1978|1976.8|1976.5|1975.3|200
1675862400000|2023-02-08 13:20:00|1977|1975.8|1977|1975.8|1977.5|1976.3|1977|1975.8|80
1675862700000|2023-02-08 13:25:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1976.5|1975.3|182
1675863000000|2023-02-08 13:30:00|1976.5|1975.3|1977|1975.8|1977|1975.8|1976.5|1975.3|86
1675863300000|2023-02-08 13:35:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1977|1975.8|119
1675863600000|2023-02-08 13:40:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1976.5|1975.3|60
1675863900000|2023-02-08 13:45:00|1976.7|1975.5|1977|1975.8|1977|1975.8|1976.5|1975.3|16
1675864200000|2023-02-08 13:50:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1977|1975.8|27
1675864500000|2023-02-08 13:55:00|1977.2|1976|1977.5|1976.3|1977.5|1976.3|1977.2|1976|6
1675864800000|2023-02-08 14:00:00|1977|1975.8|1977.5|1976.3|1977.5|1976.3|1977|1975.8|58
1675865100000|2023-02-08 14:05:00|1977.2|1976|1978|1976.8|1978|1976.8|1977|1975.8|276
1675865400000|2023-02-08 14:10:00|||||||||126
1675865700000|2023-02-08 14:15:00|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|12
1675866000000|2023-02-08 14:20:00|1978|1976.8|1978.5|1977.3|1978.5|1977.3|1977.5|1976.3|49
1675866300000|2023-02-08 14:25:00|1978|1976.8|1978.5|1977.3|1978.5|1977.3|1978|1976.8|42
1675866600000|2023-02-08 14:30:00|1979|1977.8|1980.7|1979.5|1980.7|1979.5|1979|1977.8|543
1675866900000|2023-02-08 14:35:00|1980.5|1979.3|1982|1980.8|1982|1980.8|1980.5|1979.3|270
1675867200000|2023-02-08 14:40:00|1981.5|1980.3|1982|1980.8|1982.5|1981.3|1981.5|1980.3|135
1675867500000|2023-02-08 14:45:00|1981.5|1980.3|1981|1979.8|1982|1980.8|1981|1979.8|103
1675867800000|2023-02-08 14:50:00|1980.5|1979.3|1981|1979.8|1981.5|1980.3|1980|1978.8|198
1675868100000|2023-02-08 14:55:00|1980.7|1979.5|1981|1979.8|1981.5|1980.3|1980.5|1979.3|152
1675868400000|2023-02-08 15:00:00|1980.7|1979.5|1981|1979.8|1981|1979.8|1979.5|1978.3|189
1675868700000|2023-02-08 15:05:00|1980.5|1979.3|1979.5|1978.3|1981|1979.8|1978.5|1977.3|160
1675869000000|2023-02-08 15:10:00|1980|1978.8|1981|1979.8|1981|1979.8|1979.5|1978.3|98
1675869300000|2023-02-08 15:15:00|1981.5|1980.3|1982.5|1981.3|1982.5|1981.3|1981.5|1980.3|157
1675869600000|2023-02-08 15:20:00|1982|1980.8|1981|1979.8|1982|1980.8|1980.5|1979.3|64
1675869900000|2023-02-08 15:25:00|1980.5|1979.3|1981|1979.8|1981|1979.8|1980.5|1979.3|56
1675870200000|2023-02-08 15:30:00|1980.5|1979.3|1977.5|1976.3|1980.5|1979.3|1977.5|1976.3|198
1675870500000|2023-02-08 15:35:00|1977.7|1976.5|1977.5|1976.3|1978|1976.8|1977|1975.8|246
1675870800000|2023-02-08 15:40:00|1978|1976.8|1977.5|1976.3|1978|1976.8|1977|1975.8|69
1675871100000|2023-02-08 15:45:00|1977.7|1976.5|1977.5|1976.3|1978|1976.8|1977|1975.8|111
1675871400000|2023-02-08 15:50:00|1977|1975.8|1978|1976.8|1978|1976.8|1976.5|1975.3|140
1675871700000|2023-02-08 15:55:00|1978.5|1977.3|1977.5|1976.3|1978.5|1977.3|1977.5|1976.3|91
1675872000000|2023-02-08 16:00:00|1977|1975.8|1977|1975.8|1977.5|1976.3|1976|1974.8|105
1675872300000|2023-02-08 16:05:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976|1974.8|63
1675872600000|2023-02-08 16:10:00|1976.7|1975.5|1975.7|1974.5|1977|1975.8|1975.5|1974.3|92
1675872900000|2023-02-08 16:15:00|1976|1974.8|1976.5|1975.3|1977|1975.8|1975.5|1974.3|135
1675873200000|2023-02-08 16:20:00|1976|1974.8|1974.5|1973.3|1976.5|1975.3|1974.5|1973.3|77
1675873500000|2023-02-08 16:25:00|1974|1972.8|1973.5|1972.3|1974.5|1973.3|1973.5|1972.3|325
1675873800000|2023-02-08 16:30:00|1973.7|1972.5|1972.5|1971.3|1974|1972.8|1972.5|1971.3|204
1675874100000|2023-02-08 16:35:00|1972.7|1971.5|1973|1971.8|1974|1972.8|1972.5|1971.3|82
1675874400000|2023-02-08 16:40:00|1972.5|1971.3|1972.5|1971.3|1973|1971.8|1971.5|1970.3|115
1675874700000|2023-02-08 16:45:00|1972.2|1971|1973|1971.8|1973.5|1972.3|1972|1970.8|38
1675875000000|2023-02-08 16:50:00|1972.7|1971.5|1973.5|1972.3|1973.5|1972.3|1972.5|1971.3|123
1675875300000|2023-02-08 16:55:00|1973.2|1972|1974.5|1973.3|1974.5|1973.3|1973|1971.8|26
1675875600000|2023-02-08 17:00:00|1974.2|1973|1973.2|1972|1974.5|1973.3|1973|1971.8|25
1675875900000|2023-02-08 17:05:00|1973|1971.8|1973.5|1972.3|1974|1972.8|1973|1971.8|29
1675876200000|2023-02-08 17:10:00|1973.7|1972.5|1973|1971.8|1974.5|1973.3|1973|1971.8|23
1675876500000|2023-02-08 17:15:00|1973.2|1972|1974|1972.8|1974|1972.8|1973|1971.8|8
1675876800000|2023-02-08 17:20:00|1974.5|1973.3|1975|1973.8|1975|1973.8|1974|1972.8|25
1675877100000|2023-02-08 17:25:00|1974.5|1973.3|1975|1973.8|1975|1973.8|1974.2|1973|20
1675877400000|2023-02-08 17:30:00|1975.5|1974.3|1974|1972.8|1975.5|1974.3|1974|1972.8|22
1675877700000|2023-02-08 17:35:00|1973.7|1972.5|1973.5|1972.3|1974.5|1973.3|1973|1971.8|51
1675878000000|2023-02-08 17:40:00|1973|1971.8|1974|1972.8|1974|1972.8|1973|1971.8|29
1675878300000|2023-02-08 17:45:00|1974.5|1973.3|1975|1973.8|1975|1973.8|1974.2|1973|47
1675878600000|2023-02-08 17:50:00|1975.2|1974|1975|1973.8|1975.5|1974.3|1975|1973.8|20
1675878900000|2023-02-08 17:55:00|1975.2|1974|1976|1974.8|1976|1974.8|1975|1973.8|32
1675879200000|2023-02-08 18:00:00|1975.7|1974.5|1975|1973.8|1976|1974.8|1975|1973.8|109
1675879500000|2023-02-08 18:05:00|1975.2|1974|1975.5|1974.3|1976.5|1975.3|1974.5|1973.3|75
1675879800000|2023-02-08 18:10:00|1976|1974.8|1976|1974.8|1976.5|1975.3|1975.5|1974.3|17
1675880100000|2023-02-08 18:15:00|1976.5|1975.3|1976|1974.8|1976.5|1975.3|1975.5|1974.3|56
1675880400000|2023-02-08 18:20:00|1975.7|1974.5|1976.5|1975.3|1976.5|1975.3|1975.5|1974.3|16
1675880700000|2023-02-08 18:25:00|1977|1975.8|1975|1973.8|1977|1975.8|1975|1973.8|55
1675881000000|2023-02-08 18:30:00|1974.5|1973.3|1975|1973.8|1975|1973.8|1974.5|1973.3|15
1675881300000|2023-02-08 18:35:00|1974.7|1973.5|1975|1973.8|1976|1974.8|1974.5|1973.3|78
1675881600000|2023-02-08 18:40:00|1974.5|1973.3|1975|1973.8|1975.5|1974.3|1974.5|1973.3|57
1675881900000|2023-02-08 18:45:00|1974.7|1973.5|1974|1972.8|1975|1973.8|1973.5|1972.3|94
1675882200000|2023-02-08 18:50:00|1973.5|1972.3|1973.5|1972.3|1974|1972.8|1973.5|1972.3|63
1675882500000|2023-02-08 18:55:00|1973.7|1972.5|1974|1972.8|1974|1972.8|1973.5|1972.3|262
1675882800000|2023-02-08 19:00:00|1973.7|1972.5|1973.5|1972.3|1974|1972.8|1973|1971.8|93
1675883100000|2023-02-08 19:05:00|1973.2|1972|1973|1971.8|1973.5|1972.3|1972.5|1971.3|94
1675883400000|2023-02-08 19:10:00|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|62
1675883700000|2023-02-08 19:15:00|1974|1972.8|1974|1972.8|1974.5|1973.3|1973.5|1972.3|100
1675884000000|2023-02-08 19:20:00|1973.5|1972.3|1973|1971.8|1974|1972.8|1973|1971.8|147
1675884300000|2023-02-08 19:25:00|1973.2|1972|1972.5|1971.3|1973.5|1972.3|1972.5|1971.3|64
1675884600000|2023-02-08 19:30:00|1973|1971.8|1973|1971.8|1973|1971.8|1972.5|1971.3|87
1675884900000|2023-02-08 19:35:00|1972.7|1971.5|1973|1971.8|1973.5|1972.3|1972.5|1971.3|61
1675885200000|2023-02-08 19:40:00|1972.5|1971.3|1972|1970.8|1973|1971.8|1971.5|1970.3|140
1675885500000|2023-02-08 19:45:00|1971.7|1970.5|1971.5|1970.3|1972|1970.8|1971|1969.8|83
1675885800000|2023-02-08 19:50:00|1972|1970.8|1972|1970.8|1972|1970.8|1971.5|1970.3|71
1675886100000|2023-02-08 19:55:00|1972.5|1971.3|1973|1971.8|1973|1971.8|1972.5|1971.3|78
1675886400000|2023-02-08 20:00:00|1972.7|1971.5|1971.5|1970.3|1973|1971.8|1971.5|1970.3|79
1675886700000|2023-02-08 20:05:00|1971.7|1970.5|1972|1970.8|1972|1970.8|1971|1969.8|37
1675887000000|2023-02-08 20:10:00|1971.5|1970.3|1971.5|1970.3|1972|1970.8|1971|1969.8|109
1675887300000|2023-02-08 20:15:00|1972|1970.8|1971.5|1970.3|1972.5|1971.3|1971.5|1970.3|131
1675887600000|2023-02-08 20:20:00|1972|1970.8|1972.5|1971.3|1973|1971.8|1971.5|1970.3|45
1675887900000|2023-02-08 20:25:00|1973|1971.8|1973|1971.8|1973|1971.8|1972.5|1971.3|50
1675888200000|2023-02-08 20:30:00|1973.5|1972.3|1972.5|1971.3|1973.5|1972.3|1972.5|1971.3|51
1675888500000|2023-02-08 20:35:00|1973|1971.8|1973.5|1972.3|1973.7|1972.5|1973|1971.8|31
1675888800000|2023-02-08 20:40:00|||||||||74
1675889100000|2023-02-08 20:45:00|1973|1971.8|1973|1971.8|1973.5|1972.3|1972.5|1971.3|63
1675889400000|2023-02-08 20:50:00|1973.5|1972.3|1973.7|1971.7|1973.7|1972.3|1973|1971.5|77
1675889700000|2023-02-08 20:55:00|1973.4|1971.4|1973.6|1971.6|1974.2|1972.2|1973|1971|0
1675890000000|2023-02-08 21:00:00|1973.7|1971.7|1973.8|1971.8|1974.1|1972.1|1973.3|1971.3|33
1675890300000|2023-02-08 21:05:00|1973.9|1971.9|1973.6|1971.6|1974.1|1972.1|1973.6|1971.6|0
1675890600000|2023-02-08 21:10:00|1973.8|1971.8|1973.6|1971.6|1973.9|1971.9|1973.5|1971.5|0
1675890900000|2023-02-08 21:15:00|1973.5|1971.5|1974.1|1972.1|1974.1|1972.1|1973.5|1971.5|0
1675891200000|2023-02-08 21:20:00|1974.2|1972.2|1974.5|1972.5|1974.6|1972.6|1974.2|1972.2|0
1675891500000|2023-02-08 21:25:00|1974.3|1972.3|1974.6|1972.6|1974.7|1972.7|1974.3|1972.3|0
1675891800000|2023-02-08 21:30:00|1974.7|1972.7|1974.7|1972.7|1974.7|1972.7|1974.7|1972.7|0
1675892100000|2023-02-08 21:35:00|1974.8|1972.8|1974.9|1972.9|1974.9|1972.9|1974.8|1972.8|0
1675892400000|2023-02-08 21:40:00|1975.1|1973.1|1975.1|1973.1|1975.1|1973.1|1975.1|1973.1|0
1675892700000|2023-02-08 21:45:00|1974.9|1972.9|1974.9|1972.9|1975.1|1973.1|1974.9|1972.9|0
1675893000000|2023-02-08 21:50:00|1975.1|1973.1|1975.4|1973.4|1975.4|1973.4|1975.1|1973.1|0
1675893300000|2023-02-08 21:55:00|1975.5|1973.5|1975.6|1973.6|1975.7|1973.7|1975.2|1973.2|0
1675893600000|2023-02-08 22:00:00|1975.7|1973.7|1975.6|1973.6|1975.7|1973.7|1975.6|1973.6|0
1675893900000|2023-02-08 22:05:00|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|0
1675894200000|2023-02-08 22:10:00|1975.4|1973.4|1975.4|1973.4|1975.5|1973.5|1975.4|1973.4|0
1675894500000|2023-02-08 22:15:00|1975.5|1973.5|1975.4|1973.4|1975.5|1973.5|1975.4|1973.4|0
1675894800000|2023-02-08 22:20:00|1975.6|1973.6|1975.6|1973.6|1975.6|1973.6|1975.5|1973.5|0
1675895100000|2023-02-08 22:25:00|1975.5|1973.5|1975.6|1973.6|1975.6|1973.6|1975.5|1973.5|0
1675895400000|2023-02-08 22:30:00|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|0
1675895700000|2023-02-08 22:35:00|1975.6|1973.6|1975.5|1973.5|1975.6|1973.6|1975.5|1973.5|0
1675896000000|2023-02-08 22:40:00|1975.4|1973.4|1975.4|1973.4|1975.5|1973.5|1975.4|1973.4|0
1675896300000|2023-02-08 22:45:00|1975.3|1973.3|1975.3|1973.3|1975.3|1973.3|1975.3|1973.3|0
1675896900000|2023-02-08 22:55:00|1975.2|1973.2|1975.2|1973.2|1975.3|1973.3|1975.2|1973.2|0
1675897200000|2023-02-08 23:00:00|1975.3|1973.3|1975|1973|1975.6|1973.6|1974.9|1972.9|0
1675897500000|2023-02-08 23:05:00|1975.1|1973.1|1975.1|1973.1|1975.1|1973.1|1975|1973|0
1675897800000|2023-02-08 23:10:00|1975|1973|1975.1|1973.1|1975.1|1973.1|1974.9|1972.9|0
1675898100000|2023-02-08 23:15:00|1975|1973|1974.7|1972.7|1975.1|1973.1|1974.7|1972.7|0
1675898400000|2023-02-08 23:20:00|1974.9|1972.9|1975.5|1973.5|1975.8|1973.8|1974.9|1972.9|0
1675898700000|2023-02-08 23:25:00|1975.6|1973.6|1975.4|1973.4|1975.6|1973.6|1975.4|1973.4|0
1675899000000|2023-02-08 23:30:00|1975.3|1973.3|1976.4|1974.4|1976.4|1974.4|1974.8|1972.8|0
1675899300000|2023-02-08 23:35:00|1976.7|1974.7|1976.8|1974.8|1977.1|1975.1|1976.7|1974.7|0
1675899600000|2023-02-08 23:40:00|1976.7|1974.7|1976.2|1974.2|1976.8|1974.8|1976.1|1974.1|0
1675899900000|2023-02-08 23:45:00|1976.4|1974.4|1976|1974.8|1976.5|1975.3|1975|1973.8|450
1675900200000|2023-02-08 23:50:00|1975.5|1974.3|1975|1973.8|1975.5|1974.3|1974.5|1973.3|257
1675900500000|2023-02-08 23:55:00|1975.5|1974.3|1976|1974.8|1976|1974.8|1975.5|1974.3|226
1675900800000|2023-02-09 00:00:00|1975.8|1975|1978.3|1977.5|1978.8|1978|1975.8|1975|2105
1675901100000|2023-02-09 00:05:00|1977.8|1977|1978.3|1977.5|1978.8|1978|1977.3|1976.5|508
1675901400000|2023-02-09 00:10:00|1977.8|1977|1976.3|1975.5|1977.8|1977|1975.3|1974.5|401
1675901700000|2023-02-09 00:15:00|1976.8|1976|1977.8|1977|1977.8|1977|1976.8|1976|280
1675902000000|2023-02-09 00:20:00|1977.3|1976.5|1979.8|1979|1979.8|1979|1977.3|1976.5|243
1675902300000|2023-02-09 00:25:00|1979.3|1978.5|1977.8|1977|1979.3|1978.5|1977.3|1976.5|322
1675902600000|2023-02-09 00:30:00|1978.3|1977.5|1979.3|1978.5|1979.3|1978.5|1977.8|1977|427
1675902900000|2023-02-09 00:35:00|1978.8|1978|1979.8|1979|1979.8|1979|1978.3|1977.5|285
1675903200000|2023-02-09 00:40:00|1979.5|1978.7|1980.3|1979.5|1980.3|1979.5|1979.3|1978.5|280
1675903500000|2023-02-09 00:45:00|1980.8|1980|1980.8|1980|1980.8|1980|1980.3|1979.5|502
1675903800000|2023-02-09 00:50:00|1981.3|1980.5|1981.8|1981|1981.8|1981|1980.8|1980|490
1675904100000|2023-02-09 00:55:00|1982.3|1981.5|1981.8|1981|1982.8|1982|1981.8|1981|540
1675904400000|2023-02-09 01:00:00|1982.3|1981.5|1982.8|1982|1982.8|1982|1982.3|1981.5|262
1675904700000|2023-02-09 01:05:00|1982.3|1981.5|1982.8|1982|1983.3|1982.5|1982.3|1981.5|221
1675905000000|2023-02-09 01:10:00|1982.3|1981.5|1981.8|1981|1982.3|1981.5|1981.3|1980.5|295
1675905300000|2023-02-09 01:15:00|1982.3|1981.5|1982.8|1982|1982.8|1982|1982.3|1981.5|226
1675905600000|2023-02-09 01:20:00|1982.3|1981.5|1982.8|1982|1982.8|1982|1982.3|1981.5|202
1675905900000|2023-02-09 01:25:00|1982.3|1981.5|1982.8|1982|1982.8|1982|1982.3|1981.5|185
1675906200000|2023-02-09 01:30:00|1983.3|1982.5|1982.8|1982|1983.8|1983|1982.8|1982|293
1675906500000|2023-02-09 01:35:00|1982.3|1981.5|1981.3|1980.5|1982.3|1981.5|1981.3|1980.5|225
1675906800000|2023-02-09 01:40:00|1981.8|1981|1980.3|1979.5|1981.8|1981|1980.3|1979.5|218
1675907100000|2023-02-09 01:45:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1980.3|1979.5|200
1675907400000|2023-02-09 01:50:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1979.3|1978.5|420
1675907700000|2023-02-09 01:55:00|1979.3|1978.5|1979.8|1979|1979.8|1979|1979.3|1978.5|175
1675908000000|2023-02-09 02:00:00|1980.3|1979.5|1980.3|1979.5|1980.8|1980|1980.3|1979.5|248
1675908300000|2023-02-09 02:05:00|1980.5|1979.7|1980.3|1979.5|1980.5|1979.7|1980.3|1979.5|100
1675908600000|2023-02-09 02:10:00|1979.8|1979|1979.3|1978.5|1979.8|1979|1978.8|1978|503
1675908900000|2023-02-09 02:15:00|1979.8|1979|1981.3|1980.5|1981.3|1980.5|1979.8|1979|178
1675909200000|2023-02-09 02:20:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1980.3|1979.5|118
1675909500000|2023-02-09 02:25:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1980.3|1979.5|80
1675909800000|2023-02-09 02:30:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1980.3|1979.5|139
1675910100000|2023-02-09 02:35:00|1979.8|1979|1979.3|1978.5|1979.8|1979|1979.3|1978.5|77
1675910400000|2023-02-09 02:40:00|1979.8|1979|1979.8|1979|1979.8|1979|1979.8|1979|53
1675910700000|2023-02-09 02:45:00|||||||||20
1675911000000|2023-02-09 02:50:00|1979.3|1978.5|1979.8|1979|1979.8|1979|1979.3|1978.5|105
1675911300000|2023-02-09 02:55:00|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|38
1675911600000|2023-02-09 03:00:00|||||||||24
1675911900000|2023-02-09 03:05:00|||||||||16
1675912200000|2023-02-09 03:10:00|1980.8|1980|1980.8|1980|1980.8|1980|1980.8|1980|92
1675912500000|2023-02-09 03:15:00|||||||||10
1675912800000|2023-02-09 03:20:00|1981.3|1980.5|1980.3|1979.5|1981.3|1980.5|1980.3|1979.5|211
1675913100000|2023-02-09 03:25:00|||||||||14
1675913400000|2023-02-09 03:30:00|1980.8|1980|1981.8|1981|1981.8|1981|1980.8|1980|380
1675913700000|2023-02-09 03:35:00|1981.3|1980.5|1981.3|1980.5|1981.8|1981|1981.3|1980.5|238
1675914000000|2023-02-09 03:40:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.8|1981|335
1675914300000|2023-02-09 03:45:00|1981.3|1980.5|1981.8|1981|1981.8|1981|1981.3|1980.5|103
1675914600000|2023-02-09 03:50:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|124
1675914900000|2023-02-09 03:55:00|||||||||22
1675915200000|2023-02-09 04:00:00|1982.8|1982|1982.8|1982|1982.8|1982|1982.8|1982|102
1675915500000|2023-02-09 04:05:00|1983|1982.2|1983.3|1982.5|1983.3|1982.5|1983|1982.2|272
1675915800000|2023-02-09 04:10:00|||||||||37
1675916100000|2023-02-09 04:15:00|1983.5|1982.7|1983.3|1982.5|1983.5|1982.7|1983.3|1982.5|192
1675916400000|2023-02-09 04:20:00|1983.8|1983|1983.8|1983|1983.8|1983|1983.8|1983|90
1675916700000|2023-02-09 04:25:00|1984|1983.2|1985.8|1985|1985.8|1985|1983.3|1982.5|1846
1675917000000|2023-02-09 04:30:00|1985.3|1984.5|1985.3|1984.5|1985.3|1984.5|1984.3|1983.5|445
1675917300000|2023-02-09 04:35:00|1984.8|1984|1985.3|1984.5|1985.3|1984.5|1984.8|1984|183
1675917600000|2023-02-09 04:40:00|1984.8|1984|1984.8|1984|1984.8|1984|1984.3|1983.5|161
1675917900000|2023-02-09 04:45:00|1985.3|1984.5|1985.3|1984.5|1985.3|1984.5|1985.3|1984.5|89
1675918200000|2023-02-09 04:50:00|1985.8|1985|1985.8|1985|1986|1985.2|1985.3|1984.5|473
1675918500000|2023-02-09 04:55:00|1985.3|1984.5|1985.3|1984.5|1985.3|1984.5|1985.3|1984.5|93
1675918800000|2023-02-09 05:00:00|1985.5|1984.7|1985.8|1985|1985.8|1985|1985.5|1984.7|372
1675919100000|2023-02-09 05:05:00|1985.3|1984.5|1985.8|1985|1985.8|1985|1985.3|1984.5|365
1675919400000|2023-02-09 05:10:00|1985.3|1984.5|1985.8|1985|1985.8|1985|1985.3|1984.5|121
1675919700000|2023-02-09 05:15:00|||||||||68
1675920000000|2023-02-09 05:20:00|1986|1985.2|1986.3|1985.5|1986.3|1985.5|1985.8|1985|369
1675920300000|2023-02-09 05:25:00|1986.8|1986|1986.3|1985.5|1986.8|1986|1986.3|1985.5|321
1675920600000|2023-02-09 05:30:00|1985.8|1985|1986.3|1985.5|1986.3|1985.5|1985.8|1985|175
1675920900000|2023-02-09 05:35:00|1986.5|1985.7|1986.3|1985.5|1986.8|1986|1986.3|1985.5|407
1675921200000|2023-02-09 05:40:00|1986.8|1986|1986.8|1986|1986.8|1986|1986.8|1986|89
1675921500000|2023-02-09 05:45:00|1985.3|1984.5|1987.8|1987|1988.3|1987.5|1985.3|1984.5|2225
1675921800000|2023-02-09 05:50:00|1987.3|1986.5|1987.3|1986.5|1988.3|1987.5|1986.8|1986|804
1675922100000|2023-02-09 05:55:00|1986.8|1986|1985.8|1985|1987.3|1986.5|1985.3|1984.5|2971
1675922400000|2023-02-09 06:00:00|1985.3|1984.5|1984.8|1984|1985.3|1984.5|1983.3|1982.5|2116
1675922700000|2023-02-09 06:05:00|1984.3|1983.5|1983.8|1981.8|1984.3|1983.5|1982.8|1981.8|731
1675923000000|2023-02-09 06:10:00|1983.6|1981.6|1982.5|1980.5|1983.8|1981.8|1982|1980|1
1675923300000|2023-02-09 06:15:00|1982.6|1980.6|1985.1|1983.1|1985.1|1983.1|1982.5|1980.5|359
1675923600000|2023-02-09 06:20:00|1985.3|1983.3|1985.4|1983.4|1985.4|1983.4|1985.1|1983.1|0
1675923900000|2023-02-09 06:25:00|1985.2|1983.2|1985.8|1983.8|1985.8|1983.8|1985.2|1983.2|0
1675924200000|2023-02-09 06:30:00|1985.9|1983.9|1986.8|1984.8|1987.5|1985.5|1985.9|1983.9|0
1675924500000|2023-02-09 06:35:00|1986.9|1984.9|1987.2|1985.2|1987.2|1985.2|1986.6|1984.6|0
1675924800000|2023-02-09 06:40:00|1987.4|1985.4|1987.4|1985.4|1987.5|1985.5|1987.1|1985.1|0
1675925100000|2023-02-09 06:45:00|1987.3|1985.3|1988|1986|1988.4|1986.4|1987.1|1985.1|0
1675925400000|2023-02-09 06:50:00|1988.3|1986.3|1987.9|1985.9|1988.3|1986.3|1987.6|1985.6|0
1675925700000|2023-02-09 06:55:00|1987.6|1985.6|1987.3|1985.3|1987.9|1985.9|1987|1985|0
1675926000000|2023-02-09 07:00:00|1987.4|1985.4|1988|1986|1988.2|1986.2|1987.4|1985.4|0
1675926300000|2023-02-09 07:05:00|1987.8|1985.8|1987.9|1985.9|1988.2|1986.2|1987.3|1985.3|0
1675926600000|2023-02-09 07:10:00|1987.6|1985.6|1987|1985|1987.8|1985.8|1987|1985|0
1675926900000|2023-02-09 07:15:00|1986.8|1984.8|1987|1985|1987.6|1985.6|1986.7|1984.7|0
1675927200000|2023-02-09 07:20:00|1987.2|1985.2|1986.5|1984.5|1987.5|1985.5|1986.5|1984.5|0
1675927500000|2023-02-09 07:25:00|1986.6|1984.6|1985.8|1983.8|1986.6|1984.6|1985.5|1983.5|0
1675927800000|2023-02-09 07:30:00|1985.7|1983.7|1983|1981.8|1985.7|1983.7|1983|1981.8|450
1675928100000|2023-02-09 07:35:00|1982.5|1981.3|1983|1981.8|1983|1981.8|1982.5|1981.3|219
1675928400000|2023-02-09 07:40:00|1983.5|1982.3|1983|1981.8|1983.5|1982.3|1983|1981.8|102
1675928700000|2023-02-09 07:45:00|1982.5|1981.3|1983|1981.8|1983|1981.8|1982.5|1981.3|73
1675929000000|2023-02-09 07:50:00|1983.5|1982.3|1983|1981.8|1983.5|1982.3|1983|1981.8|136
1675929300000|2023-02-09 07:55:00|1983.5|1982.3|1982.5|1981.3|1983.5|1982.3|1982.5|1981.3|85
1675929600000|2023-02-09 08:00:00|1983|1981.8|1985|1983.8|1985.5|1984.3|1983|1981.8|282
1675929900000|2023-02-09 08:05:00|1985.5|1984.3|1985.7|1984.5|1986|1984.8|1985|1983.8|147
1675930200000|2023-02-09 08:10:00|1985.5|1984.3|1986|1984.8|1986|1984.8|1985.5|1984.3|67
1675930500000|2023-02-09 08:15:00|1986.5|1985.3|1988|1986.8|1988.2|1987|1986|1984.8|171
1675930800000|2023-02-09 08:20:00|1987.7|1986.5|1989.5|1988.3|1990|1988.8|1987.7|1986.5|128
1675931100000|2023-02-09 08:25:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1988.5|1987.3|229
1675931400000|2023-02-09 08:30:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989|1987.8|55
1675931700000|2023-02-09 08:35:00|1990|1988.8|1989|1987.8|1990|1988.8|1989|1987.8|120
1675932000000|2023-02-09 08:40:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|68
1675932300000|2023-02-09 08:45:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1987.5|1986.3|86
1675932600000|2023-02-09 08:50:00|1988.5|1987.3|1988|1986.8|1988.5|1987.3|1988|1986.8|77
1675932900000|2023-02-09 08:55:00|1987.5|1986.3|1988|1986.8|1988|1986.8|1987.5|1986.3|38
1675933200000|2023-02-09 09:00:00|1987.7|1986.5|1988.5|1987.3|1988.5|1987.3|1987.5|1986.3|70
1675933500000|2023-02-09 09:05:00|1988.2|1987|1988|1986.8|1988.5|1987.3|1988|1986.8|33
1675933800000|2023-02-09 09:10:00|1988.5|1987.3|1987.5|1986.3|1988.5|1987.3|1987.5|1986.3|109
1675934100000|2023-02-09 09:15:00|1987.7|1986.5|1987.5|1986.3|1988|1986.8|1987.5|1986.3|19
1675934400000|2023-02-09 09:20:00|1988|1986.8|1988.5|1987.3|1988.5|1987.3|1987.5|1986.3|107
1675934700000|2023-02-09 09:25:00|1989|1987.8|1988.5|1987.3|1989|1987.8|1988.5|1987.3|30
1675935000000|2023-02-09 09:30:00|1989|1987.8|1988.7|1987.5|1989|1987.8|1988.5|1987.3|30
1675935300000|2023-02-09 09:35:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1988.5|1987.3|133
1675935600000|2023-02-09 09:40:00|1988.5|1987.3|1989.5|1988.3|1989.5|1988.3|1988.5|1987.3|116
1675935900000|2023-02-09 09:45:00|1989.7|1988.5|1990|1988.8|1990|1988.8|1989.5|1988.3|67
1675936200000|2023-02-09 09:50:00|1990.5|1989.3|1990.5|1989.3|1991|1989.8|1990|1988.8|72
1675936500000|2023-02-09 09:55:00|1991|1989.8|1991|1989.8|1991|1989.8|1991|1989.8|91
1675936800000|2023-02-09 10:00:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1989.5|1988.3|52
1675937100000|2023-02-09 10:05:00|1989.5|1988.3|1989.5|1988.3|1990|1988.8|1989.5|1988.3|28
1675937400000|2023-02-09 10:10:00|1990|1988.8|1990|1988.8|1990|1988.8|1989.5|1988.3|39
1675937700000|2023-02-09 10:15:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|16
1675938000000|2023-02-09 10:20:00|1990|1988.8|1990|1988.8|1990.5|1989.3|1989.5|1988.3|134
1675938300000|2023-02-09 10:25:00|1989.5|1988.3|1989|1987.8|1990|1988.8|1989|1987.8|178
1675938600000|2023-02-09 10:30:00|1989.5|1988.3|1989.2|1988|1989.5|1988.3|1989|1987.8|33
1675938900000|2023-02-09 10:35:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|44
1675939200000|2023-02-09 10:40:00|1990|1988.8|1989.5|1988.3|1990|1988.8|1989.5|1988.3|34
1675939500000|2023-02-09 10:45:00|1990|1988.8|1990|1988.8|1990|1988.8|1989.5|1988.3|35
1675939800000|2023-02-09 10:50:00|1990.5|1989.3|1991|1989.8|1991|1989.8|1990.5|1989.3|68
1675940100000|2023-02-09 10:55:00|1990.5|1989.3|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|105
1675940400000|2023-02-09 11:00:00|1991|1989.8|1990.5|1989.3|1991.5|1990.3|1990.5|1989.3|33
1675940700000|2023-02-09 11:05:00|1990|1988.8|1990|1988.8|1990|1988.8|1989.7|1988.5|32
1675941000000|2023-02-09 11:10:00|1989.5|1988.3|1990|1988.8|1990|1988.8|1989.5|1988.3|32
1675941300000|2023-02-09 11:15:00|1989.7|1988.5|1989.5|1988.3|1990|1988.8|1989.5|1988.3|52
1675941600000|2023-02-09 11:20:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1989|1987.8|12
1675941900000|2023-02-09 11:25:00|1989.5|1988.3|1990|1988.8|1990|1988.8|1989.5|1988.3|49
1675942200000|2023-02-09 11:30:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|11
1675942500000|2023-02-09 11:35:00|1989|1987.8|1989|1987.8|1989|1987.8|1989|1987.8|30
1675942800000|2023-02-09 11:40:00|1989.5|1988.3|1989|1987.8|1989.5|1988.3|1989|1987.8|14
1675943100000|2023-02-09 11:45:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989.2|1988|4
1675943400000|2023-02-09 11:50:00|||||||||1
1675943700000|2023-02-09 11:55:00|1990|1988.8|1989|1987.8|1990|1988.8|1989|1987.8|67
1675944000000|2023-02-09 12:00:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989|1987.8|23
1675944300000|2023-02-09 12:05:00|1990|1988.8|1989.5|1988.3|1990|1988.8|1989.5|1988.3|21
1675944600000|2023-02-09 12:10:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1989|1987.8|5
1675944900000|2023-02-09 12:15:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|4
1675945200000|2023-02-09 12:20:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1989|1987.8|32
1675945500000|2023-02-09 12:25:00|1989.2|1988|1989|1987.8|1989.5|1988.3|1989|1987.8|28
1675945800000|2023-02-09 12:30:00|1988.5|1987.3|1989|1987.8|1989|1987.8|1988.5|1987.3|48
1675946100000|2023-02-09 12:35:00|||||||||75
1675946400000|2023-02-09 12:40:00|1989.5|1988.3|1989|1987.8|1989.5|1988.3|1989|1987.8|64
1675946700000|2023-02-09 12:45:00|||||||||22
1675947000000|2023-02-09 12:50:00|1989.5|1988.3|1989|1987.8|1989.5|1988.3|1989|1987.8|71
1675947300000|2023-02-09 12:55:00|1988.5|1987.3|1987.5|1986.3|1988.5|1987.3|1987.5|1986.3|131
1675947600000|2023-02-09 13:00:00|1988|1986.8|1987.5|1986.3|1988|1986.8|1987.5|1986.3|23
1675947900000|2023-02-09 13:05:00|1987.2|1986|1987|1985.8|1987.5|1986.3|1987|1985.8|50
1675948200000|2023-02-09 13:10:00|1987.2|1986|1987|1985.8|1987.5|1986.3|1987|1985.8|55
1675948500000|2023-02-09 13:15:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.5|1985.3|29
1675948800000|2023-02-09 13:20:00|1986.5|1985.3|1986.5|1985.3|1987|1985.8|1986.5|1985.3|62
1675949100000|2023-02-09 13:25:00|1987|1985.8|1987|1985.8|1987|1985.8|1986.5|1985.3|36
1675949400000|2023-02-09 13:30:00|1987.2|1986|1987.5|1986.3|1988.5|1987.3|1987.2|1986|32
1675949700000|2023-02-09 13:35:00|1987.2|1986|1986.7|1985.5|1987.5|1986.3|1986.5|1985.3|21
1675950000000|2023-02-09 13:40:00|1987|1985.8|1988|1986.8|1988|1986.8|1987|1985.8|67
1675950300000|2023-02-09 13:45:00|1987.7|1986.5|1987.5|1986.3|1988|1986.8|1987.5|1986.3|22
1675950600000|2023-02-09 13:50:00|1987.2|1986|1987.5|1986.3|1987.5|1986.3|1987.2|1986|1
1675950900000|2023-02-09 13:55:00|1988|1986.8|1988|1986.8|1988|1986.8|1987.5|1986.3|63
1675951200000|2023-02-09 14:00:00|1988.5|1987.3|1988|1986.8|1988.5|1987.3|1988|1986.8|15
1675951500000|2023-02-09 14:05:00|1987.5|1986.3|1987.5|1986.3|1987.5|1986.3|1987.5|1986.3|26
1675951800000|2023-02-09 14:10:00|1987|1985.8|1987.5|1986.3|1987.5|1986.3|1987|1985.8|47
1675952100000|2023-02-09 14:15:00|1988|1986.8|1987|1985.8|1988|1986.8|1987|1985.8|34
1675952400000|2023-02-09 14:20:00|1986.5|1985.3|1987|1985.8|1987.5|1986.3|1986.5|1985.3|139
1675952700000|2023-02-09 14:25:00|1987.5|1986.3|1988|1986.8|1988|1986.8|1987|1985.8|36
1675953000000|2023-02-09 14:30:00|1987.5|1986.3|1987|1985.8|1988|1986.8|1986.5|1985.3|181
1675953300000|2023-02-09 14:35:00|1987.5|1986.3|1987|1985.8|1987.5|1986.3|1986|1984.8|257
1675953600000|2023-02-09 14:40:00|1987.2|1986|1986.5|1985.3|1988|1986.8|1986.5|1985.3|101
1675953900000|2023-02-09 14:45:00|1986.7|1985.5|1988.5|1987.3|1988.5|1987.3|1986.5|1985.3|68
1675954200000|2023-02-09 14:50:00|1988.7|1987.5|1987.2|1986|1989.5|1988.3|1987|1985.8|180
1675954500000|2023-02-09 14:55:00|1987|1985.8|1986.5|1985.3|1987.5|1986.3|1986|1984.8|129
1675954800000|2023-02-09 15:00:00|1986.7|1985.5|1986.5|1985.3|1987.5|1986.3|1986|1984.8|92
1675955100000|2023-02-09 15:05:00|1986|1984.8|1987|1985.8|1987.5|1986.3|1986|1984.8|87
1675955400000|2023-02-09 15:10:00|1986.5|1985.3|1987.5|1986.3|1988|1986.8|1986.5|1985.3|134
1675955700000|2023-02-09 15:15:00|1988|1986.8|1989|1987.8|1989|1987.8|1987.5|1986.3|198
1675956000000|2023-02-09 15:20:00|1988.7|1987.5|1988.5|1987.3|1990|1988.8|1988|1986.8|167
1675956300000|2023-02-09 15:25:00|1988.2|1987|1987|1985.8|1988.2|1987|1986.5|1985.3|133
1675956600000|2023-02-09 15:30:00|1986.7|1985.5|1987.2|1986|1988|1986.8|1986.5|1985.3|198
1675956900000|2023-02-09 15:35:00|1987|1985.8|1988|1986.8|1988.5|1987.3|1987|1985.8|164
1675957200000|2023-02-09 15:40:00|1988.5|1987.3|1987.5|1986.3|1988.5|1987.3|1987|1985.8|115
1675957500000|2023-02-09 15:45:00|1987|1985.8|1988.5|1987.3|1988.5|1987.3|1987|1985.8|47
1675957800000|2023-02-09 15:50:00|1988.7|1987.5|1987.5|1986.3|1989|1987.8|1987.5|1986.3|75
1675958100000|2023-02-09 15:55:00|1987.2|1986|1989|1987.8|1989|1987.8|1987.2|1986|155
1675958400000|2023-02-09 16:00:00|1988.5|1987.3|1986.7|1985.5|1989|1987.8|1986|1984.8|93
1675958700000|2023-02-09 16:05:00|1986.5|1985.3|1987.2|1986|1987.5|1986.3|1985.5|1984.3|48
1675959000000|2023-02-09 16:10:00|1987|1985.8|1987.5|1986.3|1987.5|1986.3|1987|1985.8|25
1675959300000|2023-02-09 16:15:00|1987.2|1986|1986.5|1985.3|1987.5|1986.3|1986|1984.8|18
1675959600000|2023-02-09 16:20:00|1986.2|1985|1985.5|1984.3|1986.5|1985.3|1985|1983.8|50
1675959900000|2023-02-09 16:25:00|1985.2|1984|1986|1984.8|1986.5|1985.3|1985|1983.8|69
1675960200000|2023-02-09 16:30:00|1986.5|1985.3|1985.5|1984.3|1986.5|1985.3|1985.5|1984.3|43
1675960500000|2023-02-09 16:35:00|1985|1983.8|1987|1985.8|1987|1985.8|1985|1983.8|75
1675960800000|2023-02-09 16:40:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986|1984.8|30
1675961100000|2023-02-09 16:45:00|1986.7|1985.5|1985.5|1984.3|1986.7|1985.5|1985|1983.8|62
1675961400000|2023-02-09 16:50:00|1986|1984.8|1985.5|1984.3|1986|1984.8|1985.2|1984|11
1675961700000|2023-02-09 16:55:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|45
1675962000000|2023-02-09 17:00:00|1985.2|1984|1985.5|1984.3|1986|1984.8|1985.2|1984|23
1675962300000|2023-02-09 17:05:00|1985.7|1984.5|1986.2|1985|1986.2|1985|1985.5|1984.3|17
1675962600000|2023-02-09 17:10:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.5|1985.3|19
1675962900000|2023-02-09 17:15:00|1986.7|1985.5|1987.5|1986.3|1987.5|1986.3|1986.5|1985.3|69
1675963200000|2023-02-09 17:20:00|1987.7|1986.5|1987.5|1986.3|1987.7|1986.5|1987|1985.8|23
1675963500000|2023-02-09 17:25:00|1987|1985.8|1986|1984.8|1987|1985.8|1986|1984.8|17
1675963800000|2023-02-09 17:30:00|1985.5|1984.3|1984|1982.8|1986|1984.8|1984|1982.8|33
1675964100000|2023-02-09 17:35:00|1983.7|1982.5|1983|1981.8|1984|1982.8|1982.5|1981.3|82
1675964400000|2023-02-09 17:40:00|1982.7|1981.5|1983.2|1982|1983.5|1982.3|1982.5|1981.3|35
1675964700000|2023-02-09 17:45:00|1983|1981.8|1982.5|1981.3|1983|1981.8|1982.5|1981.3|20
1675965000000|2023-02-09 17:50:00|1982.7|1981.5|1983.2|1982|1983.5|1982.3|1982.5|1981.3|19
1675965300000|2023-02-09 17:55:00|1983.5|1982.3|1984.2|1983|1984.2|1983|1983|1981.8|23
1675965600000|2023-02-09 18:00:00|1984|1982.8|1983.7|1982.5|1984.5|1983.3|1982.7|1981.5|134
1675965900000|2023-02-09 18:05:00|1983.5|1982.3|1984|1982.8|1984.7|1983.5|1983.5|1982.3|23
1675966200000|2023-02-09 18:10:00|1984.2|1983|1983.5|1982.3|1984.5|1983.3|1983.2|1982|27
1675966500000|2023-02-09 18:15:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1983.5|1982.3|23
1675966800000|2023-02-09 18:20:00|1984.2|1983|1984|1982.8|1985|1983.8|1983.5|1982.3|28
1675967100000|2023-02-09 18:25:00|1984.2|1983|1984.2|1983|1985|1983.8|1984|1982.8|15
1675967400000|2023-02-09 18:30:00|1984.5|1983.3|1985.5|1984.3|1985.7|1984.5|1983.5|1982.3|37
1675967700000|2023-02-09 18:35:00|1985.2|1984|1984.2|1983|1985.5|1984.3|1984|1982.8|20
1675968000000|2023-02-09 18:40:00|1984.5|1983.3|1983.5|1982.3|1984.5|1983.3|1983|1981.8|33
1675968300000|2023-02-09 18:45:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1983|1981.8|26
1675968600000|2023-02-09 18:50:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1984|1982.8|33
1675968900000|2023-02-09 18:55:00|1984.2|1983|1983.5|1982.3|1984.2|1983|1983|1981.8|162
1675969200000|2023-02-09 19:00:00|1983|1981.8|1983|1981.8|1984.5|1983.3|1983|1981.8|85
1675969500000|2023-02-09 19:05:00|1983.5|1982.3|1983.5|1982.3|1983.5|1982.3|1983|1981.8|42
1675969800000|2023-02-09 19:10:00|1983.2|1982|1983|1981.8|1983.5|1982.3|1982.5|1981.3|66
1675970100000|2023-02-09 19:15:00|1982.7|1981.5|1982|1980.8|1983|1981.8|1981.7|1980.5|78
1675970400000|2023-02-09 19:20:00|1982.5|1981.3|1981.5|1980.3|1982.5|1981.3|1981.5|1980.3|118
1675970700000|2023-02-09 19:25:00|1982|1980.8|1982|1980.8|1982.5|1981.3|1981.7|1980.5|32
1675971000000|2023-02-09 19:30:00|1981.7|1980.5|1981.7|1980.5|1983|1981.8|1981.5|1980.3|77
1675971300000|2023-02-09 19:35:00|1982|1980.8|1981.5|1980.3|1982|1980.8|1981.5|1980.3|22
1675971600000|2023-02-09 19:40:00|1981.7|1980.5|1982.5|1981.3|1983|1981.8|1981.5|1980.3|36
1675971900000|2023-02-09 19:45:00|1982.2|1981|1982.5|1981.3|1982.5|1981.3|1981.5|1980.3|32
1675972200000|2023-02-09 19:50:00|1982|1980.8|1982.5|1981.3|1982.5|1981.3|1982|1980.8|78
1675972500000|2023-02-09 19:55:00|1982|1980.8|1982.5|1981.3|1982.5|1981.3|1982|1980.8|84
1675972800000|2023-02-09 20:00:00|1982.2|1981|1980|1978.8|1982.5|1981.3|1980|1978.8|72
1675973100000|2023-02-09 20:05:00|1980.5|1979.3|1981.5|1980.3|1981.5|1980.3|1980|1978.8|82
1675973400000|2023-02-09 20:10:00|1981.7|1980.5|1980.5|1979.3|1982|1980.8|1980|1978.8|106
1675973700000|2023-02-09 20:15:00|1980|1978.8|1980|1978.8|1980.5|1979.3|1979.5|1978.3|38
1675974000000|2023-02-09 20:20:00|1979.5|1978.3|1979|1977.8|1980.5|1979.3|1979|1977.8|63
1675974300000|2023-02-09 20:25:00|1979.2|1978|1978.5|1977.3|1979.2|1978|1978.5|1977.3|23
1675974600000|2023-02-09 20:30:00|1978|1976.8|1976.5|1975.3|1978.5|1977.3|1976.5|1975.3|177
1675974900000|2023-02-09 20:35:00|1977|1975.8|1978.2|1977|1978.5|1977.3|1976.5|1975.3|93
1675975200000|2023-02-09 20:40:00|1978|1976.8|1979|1977.8|1979|1977.8|1978|1976.8|104
1675975500000|2023-02-09 20:45:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979|1977.8|79
1675975800000|2023-02-09 20:50:00|1980.5|1979.3|1982.1|1980.1|1982.1|1980.8|1980.5|1979.3|82
1675976100000|2023-02-09 20:55:00|1982|1980|1980.5|1978.5|1982|1980|1979.8|1977.8|0
1675976400000|2023-02-09 21:00:00|1980.6|1978.6|1981.1|1979.1|1981.4|1979.4|1979.9|1977.9|3
1675976700000|2023-02-09 21:05:00|1980.9|1978.9|1979.3|1977.3|1981.1|1979.1|1979.3|1977.3|0
1675977000000|2023-02-09 21:10:00|1979.4|1977.4|1979|1977|1979.7|1977.7|1978.9|1976.9|0
1675977300000|2023-02-09 21:15:00|1978.9|1976.9|1979.2|1977.2|1979.4|1977.4|1978.5|1976.5|0
1675977600000|2023-02-09 21:20:00|1979.3|1977.3|1979.2|1977.2|1979.8|1977.8|1979.1|1977.1|0
1675977900000|2023-02-09 21:25:00|1979.5|1977.5|1979.7|1977.7|1979.7|1977.7|1979.4|1977.4|0
1675978200000|2023-02-09 21:30:00|1979.6|1977.6|1979.7|1977.7|1979.7|1977.7|1979.6|1977.6|0
1675978500000|2023-02-09 21:35:00|1979.5|1977.5|1979.6|1977.6|1979.6|1977.6|1979.5|1977.5|0
1675978800000|2023-02-09 21:40:00|1979.5|1977.5|1979.2|1977.2|1979.6|1977.6|1979.2|1977.2|0
1675979100000|2023-02-09 21:45:00|1979.4|1977.4|1979.4|1977.4|1979.5|1977.5|1979.4|1977.4|0
1675979400000|2023-02-09 21:50:00|1979.2|1977.2|1979.6|1977.6|1979.6|1977.6|1979.2|1977.2|0
1675979700000|2023-02-09 21:55:00|1979.4|1977.4|1979.6|1977.6|1979.8|1977.8|1979.3|1977.3|0
1675980000000|2023-02-09 22:00:00|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|1979.4|1977.4|0
1675980300000|2023-02-09 22:05:00|1979.4|1977.4|1979.4|1977.4|1979.5|1977.5|1979.4|1977.4|0
1675980600000|2023-02-09 22:10:00|1979.5|1977.5|1979.5|1977.5|1979.6|1977.6|1979.5|1977.5|0
1675980900000|2023-02-09 22:15:00|1979.4|1977.4|1979.4|1977.4|1979.4|1977.4|1979.4|1977.4|0
1675981200000|2023-02-09 22:20:00|1979.5|1977.5|1979.6|1977.6|1979.6|1977.6|1979.5|1977.5|0
1675981500000|2023-02-09 22:25:00|1979.5|1977.5|1979.6|1977.6|1979.6|1977.6|1979.5|1977.5|0
1675981800000|2023-02-09 22:30:00|1979.5|1977.5|1979.6|1977.6|1979.8|1977.8|1979.5|1977.5|0
1675982100000|2023-02-09 22:35:00|1979.9|1977.9|1979.6|1977.6|1979.9|1977.9|1979.6|1977.6|0
1675982400000|2023-02-09 22:40:00|1979.5|1977.5|1979.5|1977.5|1979.6|1977.6|1979.5|1977.5|0
1675982700000|2023-02-09 22:45:00|1979.6|1977.6|1979.5|1977.5|1979.6|1977.6|1979.5|1977.5|0
1675983000000|2023-02-09 22:50:00|1979.6|1977.6|1979.6|1977.6|1979.7|1977.7|1979.5|1977.5|0
1675983300000|2023-02-09 22:55:00|1979.5|1977.5|1979.6|1977.6|1979.6|1977.6|1979.5|1977.5|0
1675983600000|2023-02-09 23:00:00|1979.8|1977.8|1979.5|1977.5|1980.6|1978.6|1979.1|1977.1|0
1675983900000|2023-02-09 23:05:00|1979.4|1977.4|1980.5|1978.5|1980.5|1978.5|1979.4|1977.4|0
1675984200000|2023-02-09 23:10:00|1980.3|1978.3|1980.7|1978.7|1980.8|1978.8|1980.3|1978.3|0
1675984500000|2023-02-09 23:15:00|1980.6|1978.6|1981.4|1979.4|1981.5|1979.5|1980.6|1978.6|0
1675984800000|2023-02-09 23:20:00|1981.7|1979.7|1982.3|1980.3|1982.3|1980.3|1981.7|1979.7|0
1675985100000|2023-02-09 23:25:00|1982.4|1980.4|1982.9|1980.9|1983.1|1981.1|1981.8|1979.8|0
1675985400000|2023-02-09 23:30:00|1983.1|1981.1|1981.7|1979.7|1983.4|1981.4|1981.7|1979.7|0
1675985700000|2023-02-09 23:35:00|1981.6|1979.6|1982.1|1980.1|1983|1981|1981.5|1979.5|0
1675986000000|2023-02-09 23:40:00|1982|1980|1981.5|1979.5|1982.4|1980.4|1980.9|1978.9|0
1675986300000|2023-02-09 23:45:00|1981.7|1979.7|1981.5|1980.3|1982.5|1981.3|1980.2|1979|928
1675986600000|2023-02-09 23:50:00|1982|1980.8|1981.5|1980.3|1982.2|1981|1980.5|1979.3|276
1675986900000|2023-02-09 23:55:00|1981|1979.8|1982|1980.8|1982.5|1981.3|1981|1979.8|632
1675987200000|2023-02-10 00:00:00|1981.8|1981|1981.8|1981|1986.3|1985.5|1981.8|1981|3370
1675987500000|2023-02-10 00:05:00|1981.3|1980.5|1984.8|1984|1985.8|1985|1980.8|1980|1428
1675987800000|2023-02-10 00:10:00|1984.3|1983.5|1986.8|1986|1987.8|1987|1984.3|1983.5|1067
1675988100000|2023-02-10 00:15:00|1987.3|1986.5|1989.3|1988.5|1989.3|1988.5|1985.3|1984.5|1063
1675988400000|2023-02-10 00:20:00|1989.8|1989|1988.8|1988|1990.3|1989.5|1987.3|1986.5|619
1675988700000|2023-02-10 00:25:00|1988.3|1987.5|1988.3|1987.5|1988.8|1988|1987.3|1986.5|520
1675989000000|2023-02-10 00:30:00|1988.8|1988|1990.8|1990|1991.3|1990.5|1987.8|1987|837
1675989300000|2023-02-10 00:35:00|1991.3|1990.5|1992.3|1991.5|1992.3|1991.5|1990.8|1990|869
1675989600000|2023-02-10 00:40:00|1991.8|1991|1992.8|1992|1992.8|1992|1991.8|1991|767
1675989900000|2023-02-10 00:45:00|1993.3|1992.5|1994.3|1993.5|1994.8|1994|1993.3|1992.5|674
1675990200000|2023-02-10 00:50:00|1994.8|1994|1996.3|1995.5|1996.3|1995.5|1994.3|1993.5|610
1675990500000|2023-02-10 00:55:00|1995.8|1995|1996.8|1996|1997.8|1997|1995.3|1994.5|1229
1675990800000|2023-02-10 01:00:00|1997.3|1996.5|1995.8|1995|1997.3|1996.5|1995.8|1995|700
1675991100000|2023-02-10 01:05:00|1996.3|1995.5|1995.8|1995|1996.3|1995.5|1995.3|1994.5|640
1675991400000|2023-02-10 01:10:00|1995.3|1994.5|1995.3|1994.5|1995.8|1995|1994.8|1994|682
1675991700000|2023-02-10 01:15:00|1995.8|1995|1996.3|1995.5|1997.3|1996.5|1995.8|1995|573
1675992000000|2023-02-10 01:20:00|1996.8|1996|1997.8|1997|1998.8|1998|1996.8|1996|833
1675992300000|2023-02-10 01:25:00|1998.3|1997.5|1998.3|1997.5|1998.3|1997.5|1997.8|1997|434
1675992600000|2023-02-10 01:30:00|1998.8|1998|1999.8|1999|1999.8|1999|1998.8|1998|713
1675992900000|2023-02-10 01:35:00|2000.3|1999.5|1998.8|1998|2000.3|1999.5|1998.8|1998|701
1675993200000|2023-02-10 01:40:00|1998.3|1997.5|1998.8|1998|1998.8|1998|1997.8|1997|394
1675993500000|2023-02-10 01:45:00|1998.3|1997.5|1996.8|1996|1998.3|1997.5|1996.3|1995.5|609
1675993800000|2023-02-10 01:50:00|1996.3|1995.5|1996.3|1995.5|1997.3|1996.5|1996.3|1995.5|244
1675994100000|2023-02-10 01:55:00|1996|1995.2|1995.8|1995|1996|1995.2|1995.8|1995|222
1675994400000|2023-02-10 02:00:00|1996.3|1995.5|1994.3|1993.5|1996.3|1995.5|1994.3|1993.5|353
1675994700000|2023-02-10 02:05:00|1993.8|1993|1992.3|1991.5|1993.8|1993|1991.8|1991|808
1675995000000|2023-02-10 02:10:00|1992|1991.2|1992.8|1992|1993.8|1993|1991.8|1991|269
1675995300000|2023-02-10 02:15:00|1992.3|1991.5|1992.8|1992|1992.8|1992|1992.3|1991.5|61
1675995600000|2023-02-10 02:20:00|1992.3|1991.5|1991.8|1991|1992.3|1991.5|1991.3|1990.5|233
1675995900000|2023-02-10 02:25:00|1991.3|1990.5|1992.3|1991.5|1992.3|1991.5|1991.3|1990.5|157
1675996200000|2023-02-10 02:30:00|1991.8|1991|1991.3|1990.5|1991.8|1991|1990.8|1990|141
1675996500000|2023-02-10 02:35:00|1991.8|1991|1991.8|1991|1991.8|1991|1991.8|1991|23
1675996800000|2023-02-10 02:40:00|||||||||21
1675997100000|2023-02-10 02:45:00|1991.3|1990.5|1990.3|1989.5|1991.8|1991|1990.3|1989.5|190
1675997400000|2023-02-10 02:50:00|1989.8|1989|1989.8|1989|1990.3|1989.5|1989.8|1989|104
1675997700000|2023-02-10 02:55:00|1989.3|1988.5|1989.3|1988.5|1989.8|1989|1989.3|1988.5|215
1675998000000|2023-02-10 03:00:00|1988.8|1988|1989.3|1988.5|1989.3|1988.5|1988.8|1988|291
1675998300000|2023-02-10 03:05:00|1989.8|1989|1989.3|1988.5|1989.8|1989|1989.3|1988.5|65
1675998600000|2023-02-10 03:10:00|1988.8|1988|1989.3|1988.5|1989.3|1988.5|1988.8|1988|131
1675998900000|2023-02-10 03:15:00|1989.8|1989|1988.8|1988|1989.8|1989|1988.8|1988|110
1675999200000|2023-02-10 03:20:00|1988.3|1987.5|1988.8|1988|1988.8|1988|1988.3|1987.5|106
1675999500000|2023-02-10 03:25:00|1988.3|1987.5|1987.8|1987|1988.8|1988|1987.8|1987|286
1675999800000|2023-02-10 03:30:00|1987.5|1986.7|1988.3|1987.5|1988.8|1988|1987.3|1986.5|935
1676000100000|2023-02-10 03:35:00|1988.8|1988|1988.8|1988|1989.8|1989|1988.8|1988|412
1676000400000|2023-02-10 03:40:00|1988.3|1987.5|1988.3|1987.5|1988.8|1988|1988.3|1987.5|292
1676000700000|2023-02-10 03:45:00|1988.5|1987.7|1988.8|1988|1989.3|1988.5|1988.3|1987.5|517
1676001000000|2023-02-10 03:50:00|1989.3|1988.5|1988.8|1988|1989.3|1988.5|1988.8|1988|104
1676001300000|2023-02-10 03:55:00|1988.3|1987.5|1989.8|1989|1989.8|1989|1988.3|1987.5|343
1676001600000|2023-02-10 04:00:00|1989.3|1988.5|1987.8|1987|1989.3|1988.5|1987.3|1986.5|419
1676001900000|2023-02-10 04:05:00|1987.5|1986.7|1987.3|1986.5|1988.3|1987.5|1987.3|1986.5|145
1676002200000|2023-02-10 04:10:00|1987.8|1987|1987.8|1987|1987.8|1987|1987.3|1986.5|152
1676002500000|2023-02-10 04:15:00|1987.3|1986.5|1987.8|1987|1987.8|1987|1987.3|1986.5|138
1676002800000|2023-02-10 04:20:00|1987.3|1986.5|1987.3|1986.5|1987.3|1986.5|1986.8|1986|146
1676003100000|2023-02-10 04:25:00|||||||||114
1676003400000|2023-02-10 04:30:00|1987.8|1987|1987.3|1986.5|1987.8|1987|1987.3|1986.5|143
1676003700000|2023-02-10 04:35:00|1987.8|1987|1987.8|1987|1987.8|1987|1987.8|1987|113
1676004000000|2023-02-10 04:40:00|1988.3|1987.5|1987.8|1987|1988.3|1987.5|1987.8|1987|193
1676004300000|2023-02-10 04:45:00|1988.3|1987.5|1987.8|1987|1988.3|1987.5|1987.8|1987|99
1676004600000|2023-02-10 04:50:00|1987.3|1986.5|1987.3|1986.5|1987.3|1986.5|1987.3|1986.5|85
1676004900000|2023-02-10 04:55:00|1987.8|1987|1987.3|1986.5|1987.8|1987|1986.3|1985.5|555
1676005200000|2023-02-10 05:00:00|1987.5|1986.7|1985.8|1985|1987.5|1986.7|1985.8|1985|693
1676005500000|2023-02-10 05:05:00|1986.3|1985.5|1986.3|1985.5|1986.8|1986|1985.3|1984.5|536
1676005800000|2023-02-10 05:10:00|1985.8|1985|1985.8|1985|1986.3|1985.5|1985.3|1984.5|355
1676006100000|2023-02-10 05:15:00|1986.3|1985.5|1985.8|1985|1986.8|1986|1985.8|1985|321
1676006400000|2023-02-10 05:20:00|1985.3|1984.5|1986.8|1986|1986.8|1986|1984.3|1983.5|740
1676006700000|2023-02-10 05:25:00|1986.3|1985.5|1985.8|1985|1986.3|1985.5|1985.3|1984.5|321
1676007000000|2023-02-10 05:30:00|1986.3|1985.5|1985.8|1985|1986.3|1985.5|1985.3|1984.5|533
1676007300000|2023-02-10 05:35:00|1985.3|1984.5|1984.8|1984|1985.3|1984.5|1984.8|1984|443
1676007600000|2023-02-10 05:40:00|1984.3|1983.5|1984.8|1984|1985.3|1984.5|1984.3|1983.5|655
1676007900000|2023-02-10 05:45:00|1985.3|1984.5|1985.8|1985|1986.3|1985.5|1985.3|1984.5|185
1676008200000|2023-02-10 05:50:00|1985.3|1984.5|1985.3|1984.5|1985.3|1984.5|1984.8|1984|483
1676008500000|2023-02-10 05:55:00|1985.5|1984.7|1986.3|1985.5|1986.8|1986|1985.3|1984.5|2373
1676008800000|2023-02-10 06:00:00|1985.8|1985|1986.3|1985.5|1986.8|1986|1985.8|1985|1914
1676009100000|2023-02-10 06:05:00|1986.8|1986|1987.7|1985.7|1987.9|1986.5|1986.8|1985.6|574
1676009400000|2023-02-10 06:10:00|1987.6|1985.6|1986.9|1984.9|1987.9|1985.9|1986.6|1984.6|6
1676009700000|2023-02-10 06:15:00|1987.1|1985.1|1986.5|1984.5|1987.1|1985.1|1986.5|1984.5|517
1676010000000|2023-02-10 06:20:00|1986.7|1984.7|1986.3|1984.3|1986.8|1984.8|1986.3|1984.3|0
1676010300000|2023-02-10 06:25:00|1986.6|1984.6|1986.3|1984.3|1986.6|1984.6|1986.3|1984.3|0
1676010600000|2023-02-10 06:30:00|1986.1|1984.1|1986|1984|1986.1|1984.1|1985.8|1983.8|0
1676010900000|2023-02-10 06:35:00|1985.9|1983.9|1985.7|1983.7|1986|1984|1985.7|1983.7|0
1676011200000|2023-02-10 06:40:00|1985.9|1983.9|1985.7|1983.7|1985.9|1983.9|1985.7|1983.7|0
1676011500000|2023-02-10 06:45:00|1985.9|1983.9|1986|1984|1986.1|1984.1|1985.9|1983.9|0
1676011800000|2023-02-10 06:50:00|1986.2|1984.2|1986.4|1984.4|1986.4|1984.4|1986|1984|0
1676012100000|2023-02-10 06:55:00|1986.1|1984.1|1986.3|1984.3|1986.4|1984.4|1986.1|1984.1|0
1676012400000|2023-02-10 07:00:00|1986.4|1984.4|1986.3|1984.3|1986.9|1984.9|1985.9|1983.9|0
1676012700000|2023-02-10 07:05:00|1986.4|1984.4|1986.7|1984.7|1986.7|1984.7|1986.4|1984.4|0
1676013000000|2023-02-10 07:10:00|1986.6|1984.6|1986.7|1984.7|1986.7|1984.7|1986.5|1984.5|0
1676013300000|2023-02-10 07:15:00|1986.6|1984.6|1978.5|1976.5|1986.6|1984.6|1978.4|1976.4|0
1676013600000|2023-02-10 07:20:00|1979|1977|1979|1977|1979.8|1977.8|1971.3|1969.3|0
1676013900000|2023-02-10 07:25:00|1979.2|1977.2|1979|1977|1979.6|1977.6|1976|1974|0
1676014200000|2023-02-10 07:30:00|1978.7|1976.7|1984.5|1983.3|1986.5|1985.3|1978.7|1976.7|1233
1676014500000|2023-02-10 07:35:00|1984|1982.8|1985|1983.8|1985|1983.8|1983.5|1982.3|372
1676014800000|2023-02-10 07:40:00|1984.5|1983.3|1982|1980.8|1985|1983.8|1982|1980.8|234
1676015100000|2023-02-10 07:45:00|1982.5|1981.3|1981.5|1980.3|1982.5|1981.3|1980.5|1979.3|447
1676015400000|2023-02-10 07:50:00|1981|1979.8|1980.5|1979.3|1981.5|1980.3|1980.5|1979.3|203
1676015700000|2023-02-10 07:55:00|1980|1978.8|1980.5|1979.3|1981|1979.8|1980|1978.8|246
1676016000000|2023-02-10 08:00:00|1981|1979.8|1975|1973.8|1981|1979.8|1975|1973.8|650
1676016300000|2023-02-10 08:05:00|1975.5|1974.3|1977|1975.8|1977|1975.8|1974.5|1973.3|277
1676016600000|2023-02-10 08:10:00|1977.2|1976|1979.5|1978.3|1979.5|1978.3|1976|1974.8|239
1676016900000|2023-02-10 08:15:00|1979|1977.8|1981|1979.8|1981|1979.8|1979|1977.8|152
1676017200000|2023-02-10 08:20:00|1981.2|1980|1982|1980.8|1982.5|1981.3|1981|1979.8|104
1676017500000|2023-02-10 08:25:00|1981.5|1980.3|1982|1980.8|1982.5|1981.3|1981.5|1980.3|114
1676017800000|2023-02-10 08:30:00|1981.5|1980.3|1983.2|1982|1984|1982.8|1981.5|1980.3|136
1676018100000|2023-02-10 08:35:00|1983|1981.8|1983.5|1982.3|1983.5|1982.3|1983|1981.8|78
1676018400000|2023-02-10 08:40:00|1983|1981.8|1982.5|1981.3|1983|1981.8|1981.7|1980.5|118
1676018700000|2023-02-10 08:45:00|1981.5|1980.3|1982|1980.8|1982.5|1981.3|1981.5|1980.3|223
1676019000000|2023-02-10 08:50:00|1982.5|1981.3|1982.5|1981.3|1982.5|1981.3|1982|1980.8|48
1676019300000|2023-02-10 08:55:00|1983|1981.8|1982.5|1981.3|1983|1981.8|1982|1980.8|40
1676019600000|2023-02-10 09:00:00|1983|1981.8|1984|1982.8|1984|1982.8|1983|1981.8|36
1676019900000|2023-02-10 09:05:00|1983.5|1982.3|1983.5|1982.3|1984|1982.8|1983|1981.8|34
1676020200000|2023-02-10 09:10:00|1983.7|1982.5|1981.5|1980.3|1983.7|1982.5|1981.5|1980.3|46
1676020500000|2023-02-10 09:15:00|1981.7|1980.5|1985.2|1984|1985.5|1984.3|1981|1979.8|376
1676020800000|2023-02-10 09:20:00|1985|1983.8|1987|1985.8|1990|1988.8|1985|1983.8|473
1676021100000|2023-02-10 09:25:00|1987.5|1986.3|1987|1985.8|1987.5|1986.3|1986|1984.8|219
1676021400000|2023-02-10 09:30:00|1986.7|1985.5|1987.2|1986|1987.2|1986|1986|1984.8|179
1676021700000|2023-02-10 09:35:00|1987|1985.8|1987.5|1986.3|1988.5|1987.3|1987|1985.8|111
1676022000000|2023-02-10 09:40:00|1987|1985.8|1985.2|1984|1987.5|1986.3|1985.2|1984|113
1676022300000|2023-02-10 09:45:00|1985|1983.8|1982.5|1981.3|1986|1984.8|1982|1980.8|393
1676022600000|2023-02-10 09:50:00|1982.7|1981.5|1982.5|1981.3|1983|1981.8|1981.5|1980.3|132
1676022900000|2023-02-10 09:55:00|1983|1981.8|1982|1980.8|1983|1981.8|1981.5|1980.3|26
1676023200000|2023-02-10 10:00:00|1982.5|1981.3|1983|1981.8|1983.5|1982.3|1981.5|1980.3|88
1676023500000|2023-02-10 10:05:00|1983.2|1982|1981.5|1980.3|1983.5|1982.3|1981.5|1980.3|171
1676023800000|2023-02-10 10:10:00|1982|1980.8|1981|1979.8|1982|1980.8|1981|1979.8|58
1676024100000|2023-02-10 10:15:00|1981.5|1980.3|1980|1978.8|1981.5|1980.3|1980|1978.8|43
1676024400000|2023-02-10 10:20:00|1980.2|1979|1980|1978.8|1980.5|1979.3|1979.5|1978.3|38
1676024700000|2023-02-10 10:25:00|1979.7|1978.5|1979.5|1978.3|1980.5|1979.3|1979.5|1978.3|11
1676025000000|2023-02-10 10:30:00|1979|1977.8|1979.5|1978.3|1979.5|1978.3|1979|1977.8|36
1676025300000|2023-02-10 10:35:00|1979.7|1978.5|1980|1978.8|1980|1978.8|1979.5|1978.3|11
1676025600000|2023-02-10 10:40:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1979.5|1978.3|24
1676025900000|2023-02-10 10:45:00|1979.7|1978.5|1980|1978.8|1980.5|1979.3|1979.5|1978.3|7
1676026200000|2023-02-10 10:50:00|1980.2|1979|1979.5|1978.3|1980.2|1979|1979.5|1978.3|19
1676026500000|2023-02-10 10:55:00|1979|1977.8|1980|1978.8|1980.5|1979.3|1979|1977.8|22
1676026800000|2023-02-10 11:00:00|1979.7|1978.5|1979.5|1978.3|1980|1978.8|1979|1977.8|87
1676027100000|2023-02-10 11:05:00|1979|1977.8|1978.2|1977|1979.5|1978.3|1978|1976.8|63
1676027400000|2023-02-10 11:10:00|1978|1976.8|1978|1976.8|1978.5|1977.3|1977.5|1976.3|43
1676027700000|2023-02-10 11:15:00|1977.7|1976.5|1978.5|1977.3|1979|1977.8|1977.5|1976.3|25
1676028000000|2023-02-10 11:20:00|1979|1977.8|1978|1976.8|1979|1977.8|1978|1976.8|7
1676028300000|2023-02-10 11:25:00|1977.5|1976.3|1977.5|1976.3|1978|1976.8|1977.5|1976.3|51
1676028600000|2023-02-10 11:30:00|1978|1976.8|1978|1976.8|1978.5|1977.3|1977.5|1976.3|43
1676028900000|2023-02-10 11:35:00|1978.5|1977.3|1978|1976.8|1978.5|1977.3|1977.5|1976.3|48
1676029200000|2023-02-10 11:40:00|1978.5|1977.3|1978|1976.8|1978.5|1977.3|1978|1976.8|8
1676029500000|2023-02-10 11:45:00|1977.5|1976.3|1977.5|1976.3|1978|1976.8|1977.5|1976.3|30
1676029800000|2023-02-10 11:50:00|1977.2|1976|1977.5|1976.3|1977.5|1976.3|1977|1975.8|31
1676030400000|2023-02-10 12:00:00|1978|1976.8|1977.5|1976.3|1978.5|1977.3|1977.5|1976.3|65
1676030700000|2023-02-10 12:05:00|1978|1976.8|1977.5|1976.3|1978|1976.8|1977.5|1976.3|15
1676031000000|2023-02-10 12:10:00|1977.7|1976.5|1978|1976.8|1978.5|1977.3|1977.7|1976.5|29
1676031300000|2023-02-10 12:15:00|1978.5|1977.3|1978|1976.8|1978.5|1977.3|1978|1976.8|234
1676031600000|2023-02-10 12:20:00|1978.5|1977.3|1980|1978.8|1980|1978.8|1978.5|1977.3|45
1676031900000|2023-02-10 12:25:00|1979.7|1978.5|1980|1978.8|1980|1978.8|1979.5|1978.3|25
1676032200000|2023-02-10 12:30:00|1979.5|1978.3|1978.5|1977.3|1980|1978.8|1978.5|1977.3|78
1676032500000|2023-02-10 12:35:00|1979|1977.8|1978.5|1977.3|1979|1977.8|1978|1976.8|82
1676032800000|2023-02-10 12:40:00|1978.2|1977|1978.5|1977.3|1978.5|1977.3|1978.2|1977|9
1676033100000|2023-02-10 12:45:00|1978.2|1977|1978.5|1977.3|1978.5|1977.3|1978|1976.8|40
1676033400000|2023-02-10 12:50:00|1978|1976.8|1977|1975.8|1978.5|1977.3|1977|1975.8|161
1676033700000|2023-02-10 12:55:00|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|1977|1975.8|68
1676034000000|2023-02-10 13:00:00|1977.2|1976|1977.5|1976.3|1977.5|1976.3|1976.5|1975.3|64
1676034300000|2023-02-10 13:05:00|1977.7|1976.5|1979|1977.8|1979|1977.8|1977.5|1976.3|23
1676034600000|2023-02-10 13:10:00|1979.2|1978|1979.7|1978.5|1980|1978.8|1979|1977.8|80
1676034900000|2023-02-10 13:15:00|1980|1978.8|1980|1978.8|1980.5|1979.3|1979.5|1978.3|39
1676035200000|2023-02-10 13:20:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1980|1978.8|12
1676035500000|2023-02-10 13:25:00|1980.2|1979|1980|1978.8|1980.5|1979.3|1979.5|1978.3|63
1676035800000|2023-02-10 13:30:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979.5|1978.3|28
1676036100000|2023-02-10 13:35:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979.5|1978.3|44
1676036400000|2023-02-10 13:40:00|1979.7|1978.5|1980.5|1979.3|1980.5|1979.3|1979.5|1978.3|80
1676036700000|2023-02-10 13:45:00|1981|1979.8|1981|1979.8|1981|1979.8|1981|1979.8|27
1676037000000|2023-02-10 13:50:00|1980.5|1979.3|1981.5|1980.3|1981.5|1980.3|1980.5|1979.3|72
1676037300000|2023-02-10 13:55:00|1981.2|1980|1981|1979.8|1981.5|1980.3|1980.5|1979.3|76
1676037600000|2023-02-10 14:00:00|1981.5|1980.3|1981.5|1980.3|1981.5|1980.3|1981|1979.8|73
1676037900000|2023-02-10 14:05:00|1981|1979.8|1981.5|1980.3|1981.5|1980.3|1981|1979.8|51
1676038200000|2023-02-10 14:10:00|1982|1980.8|1982|1980.8|1982|1980.8|1981.5|1980.3|98
1676038500000|2023-02-10 14:15:00|1982.5|1981.3|1982|1980.8|1982.5|1981.3|1982|1980.8|90
1676038800000|2023-02-10 14:20:00|1982.2|1981|1982.5|1981.3|1982.5|1981.3|1982|1980.8|48
1676039100000|2023-02-10 14:25:00|1983|1981.8|1983|1981.8|1983|1981.8|1983|1981.8|98
1676039400000|2023-02-10 14:30:00|1983.2|1982|1983|1981.8|1983.5|1982.3|1982.5|1981.3|262
1676039700000|2023-02-10 14:35:00|1983.2|1982|1981.5|1980.3|1983.5|1982.3|1981|1979.8|205
1676040000000|2023-02-10 14:40:00|1981|1979.8|1981|1979.8|1981.5|1980.3|1980.5|1979.3|143
1676040300000|2023-02-10 14:45:00|1980.5|1979.3|1981.5|1980.3|1982.5|1981.3|1980.5|1979.3|190
1676040600000|2023-02-10 14:50:00|1981.7|1980.5|1981.5|1980.3|1983|1981.8|1981|1979.8|152
1676040900000|2023-02-10 14:55:00|1981.7|1980.5|1981.2|1980|1982.5|1981.3|1981|1979.8|101
1676041200000|2023-02-10 15:00:00|1981|1979.8|1981|1979.8|1981.7|1980.5|1979.5|1978.3|299
1676041500000|2023-02-10 15:05:00|1981.5|1980.3|1982|1980.8|1983|1981.8|1981|1979.8|193
1676041800000|2023-02-10 15:10:00|1982.5|1981.3|1984|1982.8|1984.5|1983.3|1982.5|1981.3|109
1676042100000|2023-02-10 15:15:00|1983.5|1982.3|1984|1982.8|1985.2|1984|1983.5|1982.3|189
1676042400000|2023-02-10 15:20:00|1984.5|1983.3|1984|1982.8|1984.5|1983.3|1983|1981.8|133
1676042700000|2023-02-10 15:25:00|1984.2|1983|1984|1982.8|1984.5|1983.3|1983|1981.8|85
1676043000000|2023-02-10 15:30:00|1983.7|1982.5|1984|1982.8|1984.5|1983.3|1983.5|1982.3|78
1676043300000|2023-02-10 15:35:00|1984.5|1983.3|1983.5|1982.3|1984.5|1983.3|1983|1981.8|147
1676043600000|2023-02-10 15:40:00|1983.2|1982|1982.7|1981.5|1983.5|1982.3|1982.5|1981.3|90
1676043900000|2023-02-10 15:45:00|1983|1981.8|1982|1980.8|1983|1981.8|1981.5|1980.3|158
1676044200000|2023-02-10 15:50:00|1982.5|1981.3|1982|1980.8|1982.5|1981.3|1981|1979.8|150
1676044500000|2023-02-10 15:55:00|1982.5|1981.3|1983|1981.8|1983|1981.8|1982|1980.8|112
1676044800000|2023-02-10 16:00:00|1983.2|1982|1984|1982.8|1984|1982.8|1983|1981.8|127
1676045100000|2023-02-10 16:05:00|1983.5|1982.3|1984.5|1983.3|1985|1983.8|1983.5|1982.3|131
1676045400000|2023-02-10 16:10:00|1985|1983.8|1984.5|1983.3|1985.5|1984.3|1983.5|1982.3|107
1676045700000|2023-02-10 16:15:00|1985|1983.8|1985|1983.8|1985.5|1984.3|1984.2|1983|89
1676046000000|2023-02-10 16:20:00|1984.5|1983.3|1985|1983.8|1985|1983.8|1984.5|1983.3|82
1676046300000|2023-02-10 16:25:00|1984.5|1983.3|1984|1982.8|1984.5|1983.3|1984|1982.8|123
1676046600000|2023-02-10 16:30:00|1984.5|1983.3|1984|1982.8|1984.5|1983.3|1983.5|1982.3|179
1676046900000|2023-02-10 16:35:00|1984.5|1983.3|1984|1982.8|1985|1983.8|1984|1982.8|135
1676047200000|2023-02-10 16:40:00|1984.2|1983|1984|1982.8|1984.5|1983.3|1984|1982.8|100
1676047500000|2023-02-10 16:45:00|1984.5|1983.3|1984|1982.8|1984.5|1983.3|1983.5|1982.3|85
1676047800000|2023-02-10 16:50:00|1984.2|1983|1984.5|1983.3|1985|1983.8|1984|1982.8|33
1676048100000|2023-02-10 16:55:00|1985|1983.8|1984|1982.8|1985|1983.8|1983.5|1982.3|56
1676048400000|2023-02-10 17:00:00|1983.5|1982.3|1982.5|1981.3|1984|1982.8|1982.5|1981.3|51
1676048700000|2023-02-10 17:05:00|1983|1981.8|1983.5|1982.3|1983.5|1982.3|1983|1981.8|74
1676049000000|2023-02-10 17:10:00|1983.2|1982|1983|1981.8|1984|1982.8|1983|1981.8|70
1676049300000|2023-02-10 17:15:00|1983.5|1982.3|1983.5|1982.3|1983.5|1982.3|1982.7|1981.5|71
1676049600000|2023-02-10 17:20:00|1983.2|1982|1984|1982.8|1984|1982.8|1983|1981.8|32
1676049900000|2023-02-10 17:25:00|1984.2|1983|1984|1982.8|1984.2|1983|1983.5|1982.3|53
1676050200000|2023-02-10 17:30:00|1984.5|1983.3|1984.5|1983.3|1985.5|1984.3|1984|1982.8|56
1676050500000|2023-02-10 17:35:00|1985|1983.8|1984.5|1983.3|1985|1983.8|1984.5|1983.3|63
1676050800000|2023-02-10 17:40:00|1984.7|1983.5|1984|1982.8|1985|1983.8|1984|1982.8|52
1676051100000|2023-02-10 17:45:00|1984.5|1983.3|1984.5|1983.3|1985|1983.8|1984|1982.8|35
1676051400000|2023-02-10 17:50:00|1985|1983.8|1985|1983.8|1985.5|1984.3|1984.5|1983.3|99
1676051700000|2023-02-10 17:55:00|1985.2|1984|1986|1984.8|1986|1984.8|1985|1983.8|76
1676052000000|2023-02-10 18:00:00|1986.5|1985.3|1985.5|1984.3|1986.5|1985.3|1985.5|1984.3|98
1676052300000|2023-02-10 18:05:00|1985|1983.8|1985.5|1984.3|1986|1984.8|1985|1983.8|74
1676052600000|2023-02-10 18:10:00|1986|1984.8|1986.5|1985.3|1986.5|1985.3|1985.5|1984.3|38
1676052900000|2023-02-10 18:15:00|1987|1985.8|1987|1985.8|1987.5|1986.3|1986.5|1985.3|56
1676053200000|2023-02-10 18:20:00|1987.2|1986|1987.5|1986.3|1988|1986.8|1987.2|1986|78
1676053500000|2023-02-10 18:25:00|1988|1986.8|1987.5|1986.3|1988|1986.8|1987.5|1986.3|94
1676053800000|2023-02-10 18:30:00|1987|1985.8|1987|1985.8|1987.2|1986|1986.5|1985.3|41
1676054100000|2023-02-10 18:35:00|1987.2|1986|1987.5|1986.3|1987.5|1986.3|1987|1985.8|42
1676054400000|2023-02-10 18:40:00|1987|1985.8|1987|1985.8|1987|1985.8|1986.5|1985.3|38
1676054700000|2023-02-10 18:45:00|1986.5|1985.3|1987|1985.8|1987.2|1986|1986.5|1985.3|41
1676055000000|2023-02-10 18:50:00|1987.2|1986|1987|1985.8|1987.2|1986|1986.5|1985.3|50
1676055300000|2023-02-10 18:55:00|1986.5|1985.3|1986|1984.8|1987|1985.8|1986|1984.8|46
1676055600000|2023-02-10 19:00:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1985.5|1984.3|47
1676055900000|2023-02-10 19:05:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1985.5|1984.3|46
1676056200000|2023-02-10 19:10:00|1986.2|1985|1986.5|1985.3|1987|1985.8|1986|1984.8|48
1676056500000|2023-02-10 19:15:00|1987|1985.8|1986.5|1985.3|1987|1985.8|1986|1984.8|47
1676056800000|2023-02-10 19:20:00|1987|1985.8|1986.5|1985.3|1987|1985.8|1986.5|1985.3|39
1676057100000|2023-02-10 19:25:00|1986|1984.8|1986.2|1985|1986.5|1985.3|1986|1984.8|66
1676057400000|2023-02-10 19:30:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986|1984.8|72
1676057700000|2023-02-10 19:35:00|1987.2|1986|1987|1985.8|1987.5|1986.3|1986.5|1985.3|36
1676058000000|2023-02-10 19:40:00|1986.5|1985.3|1986.5|1985.3|1987|1985.8|1986|1984.8|32
1676058300000|2023-02-10 19:45:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986|1984.8|40
1676058600000|2023-02-10 19:50:00|1987|1985.8|1987.5|1986.3|1987.5|1986.3|1986.5|1985.3|29
1676058900000|2023-02-10 19:55:00|1987.2|1986|1987.5|1986.3|1987.5|1986.3|1987|1985.8|38
1676059200000|2023-02-10 20:00:00|1988|1986.8|1987|1985.8|1988.5|1987.3|1986.5|1985.3|78
1676059500000|2023-02-10 20:05:00|1987.2|1986|1987.5|1986.3|1988|1986.8|1987|1985.8|53
1676059800000|2023-02-10 20:10:00|1987|1985.8|1987.5|1986.3|1988|1986.8|1987|1985.8|28
1676060100000|2023-02-10 20:15:00|1988|1986.8|1987|1985.8|1988|1986.8|1986.7|1985.5|30
1676060400000|2023-02-10 20:20:00|1986.7|1985.5|1986.5|1985.3|1987|1985.8|1986.5|1985.3|53
1676060700000|2023-02-10 20:25:00|1986.7|1985.5|1987|1985.8|1987|1985.8|1986.5|1985.3|27
1676061000000|2023-02-10 20:30:00|1987.2|1986|1987.5|1986.3|1987.5|1986.3|1987|1985.8|68
1676061300000|2023-02-10 20:35:00|1987.7|1986.5|1988|1986.8|1988.5|1987.3|1987.5|1986.3|81
1676061600000|2023-02-10 20:40:00|1987.5|1986.3|1988.5|1987.3|1988.5|1987.3|1987.5|1986.3|50
1676061900000|2023-02-10 20:45:00|1988|1986.8|1988.5|1987.3|1988.5|1987.3|1988|1986.8|72
1676062200000|2023-02-10 20:50:00|1988.2|1987|1989.2|1987.2|1989.3|1987.3|1987.7|1986.5|53
1676062500000|2023-02-10 20:55:00|1989.5|1987.5|1988.8|1986.8|1989.9|1987.9|1988.4|1986.4|0
1676062800000|2023-02-10 21:00:00|1989.1|1987.1|1988.9|1986.9|1989.1|1987.1|1988.7|1986.7|5
1676063100000|2023-02-10 21:05:00|1989.1|1987.1|1989|1987|1989.1|1987.1|1988.7|1986.7|0
1676063400000|2023-02-10 21:10:00|1988.8|1986.8|1988.9|1986.9|1989|1987|1988.8|1986.8|0
1676063700000|2023-02-10 21:15:00|1988.8|1986.8|1988.8|1986.8|1988.9|1986.9|1988.7|1986.7|0
1676064000000|2023-02-10 21:20:00|1988.7|1986.7|1988.7|1986.7|1988.7|1986.7|1988.6|1986.6|0
1676064300000|2023-02-10 21:25:00|1988.8|1986.8|1988.7|1986.7|1988.8|1986.8|1988.7|1986.7|0
1676064600000|2023-02-10 21:30:00|1988.8|1986.8|1988.8|1986.8|1988.8|1986.8|1988.7|1986.7|0
1676064900000|2023-02-10 21:35:00|1988.7|1986.7|1988.8|1986.8|1988.8|1986.8|1988.7|1986.7|0
1676065200000|2023-02-10 21:40:00|1988.7|1986.7|1988.8|1986.8|1988.8|1986.8|1988.7|1986.7|0
1676065500000|2023-02-10 21:45:00|1988.7|1986.7|1988.6|1986.6|1988.8|1986.8|1988.6|1986.6|0
1676065800000|2023-02-10 21:50:00|1988.8|1986.8|1988.6|1986.6|1988.8|1986.8|1988.6|1986.6|0
1676066100000|2023-02-10 21:55:00|1988.3|1986.3|1988|1986|1988.6|1986.6|1987.9|1985.9|0
1676242800000|2023-02-12 23:00:00|1987.4|1985.4|1986.9|1984.9|1987.4|1985.4|1986.8|1984.8|0
1676243100000|2023-02-12 23:05:00|1987|1985|1986.1|1984.1|1987|1985|1986.1|1984.1|0
1676243400000|2023-02-12 23:10:00|1986.2|1984.2|1986.8|1984.8|1986.8|1984.8|1986.2|1984.2|0
1676243700000|2023-02-12 23:15:00|1986.6|1984.6|1987.2|1985.2|1987.4|1985.4|1986.5|1984.5|0
1676244000000|2023-02-12 23:20:00|1987.3|1985.3|1987.1|1985.1|1987.3|1985.3|1986.8|1984.8|0
1676244300000|2023-02-12 23:25:00|1987|1985|1985.7|1983.7|1987.1|1985.1|1985.6|1983.6|0
1676244600000|2023-02-12 23:30:00|1985.8|1983.8|1984.5|1982.5|1985.9|1983.9|1984.1|1982.1|0
1676244900000|2023-02-12 23:35:00|1984.4|1982.4|1985.1|1983.1|1985.3|1983.3|1984.1|1982.1|0
1676245200000|2023-02-12 23:40:00|1985.3|1983.3|1984.4|1982.4|1985.6|1983.6|1984.2|1982.2|0
1676245500000|2023-02-12 23:45:00|1984.7|1983.5|1983.5|1982.3|1985|1983.8|1983.5|1982.3|651
1676245800000|2023-02-12 23:50:00|1983|1981.8|1984|1982.8|1984|1982.8|1983|1981.8|490
1676246100000|2023-02-12 23:55:00|1983.5|1982.3|1983|1981.8|1983.5|1982.3|1982.5|1981.3|501
1676246400000|2023-02-13 00:00:00|1982.8|1982|1987.3|1986.5|1987.3|1986.5|1982.8|1982|1826
1676246700000|2023-02-13 00:05:00|1986.8|1986|1984.8|1984|1986.8|1986|1983.8|1983|975
1676247000000|2023-02-13 00:10:00|1984.3|1983.5|1983.8|1983|1985.3|1984.5|1983.3|1982.5|819
1676247300000|2023-02-13 00:15:00|1983.3|1982.5|1983.3|1982.5|1983.8|1983|1981.8|1981|943
1676247600000|2023-02-13 00:20:00|1983.8|1983|1983.8|1983|1984.8|1984|1983.3|1982.5|512
1676247900000|2023-02-13 00:25:00|1983.3|1982.5|1983.3|1982.5|1983.8|1983|1982.8|1982|333
1676248200000|2023-02-13 00:30:00|1982.8|1982|1982.8|1982|1983.8|1983|1981.8|1981|580
1676248500000|2023-02-13 00:35:00|1983.3|1982.5|1982.8|1982|1983.8|1983|1982.3|1981.5|496
1676248800000|2023-02-13 00:40:00|1983.3|1982.5|1982.8|1982|1983.3|1982.5|1982.8|1982|400
1676249100000|2023-02-13 00:45:00|1983.3|1982.5|1983.3|1982.5|1983.8|1983|1982.3|1981.5|664
1676249400000|2023-02-13 00:50:00|1983.8|1983|1982.8|1982|1983.8|1983|1982.8|1982|391
1676249700000|2023-02-13 00:55:00|1983.3|1982.5|1981.3|1980.5|1983.3|1982.5|1981.3|1980.5|633
1676250000000|2023-02-13 01:00:00|1981.8|1981|1979.8|1979|1981.8|1981|1979.8|1979|619
1676250300000|2023-02-13 01:05:00|1979.3|1978.5|1976.8|1976|1979.3|1978.5|1976.3|1975.5|1100
1676250600000|2023-02-13 01:10:00|1976.3|1975.5|1972.3|1971.5|1976.3|1975.5|1972.3|1971.5|1655
1676250900000|2023-02-13 01:15:00|1971.8|1971|1970.8|1970|1972.3|1971.5|1969.3|1968.5|2010
1676251200000|2023-02-13 01:20:00|1970.3|1969.5|1970.3|1969.5|1971.3|1970.5|1969.8|1969|856
1676251500000|2023-02-13 01:25:00|1969.8|1969|1969.3|1968.5|1970.3|1969.5|1968.8|1968|1138
1676251800000|2023-02-13 01:30:00|1968.8|1968|1972.8|1972|1972.8|1972|1968.3|1967.5|849
1676252100000|2023-02-13 01:35:00|1973.3|1972.5|1974|1973.2|1974.3|1973.5|1972.8|1972|461
1676252400000|2023-02-13 01:40:00|1974.3|1973.5|1973.8|1973|1974.3|1973.5|1973.3|1972.5|523
1676252700000|2023-02-13 01:45:00|1973.3|1972.5|1974.3|1973.5|1974.3|1973.5|1972.8|1972|422
1676253000000|2023-02-13 01:50:00|1973.8|1973|1975.3|1974.5|1975.3|1974.5|1973.8|1973|346
1676253300000|2023-02-13 01:55:00|1975.8|1975|1974.8|1974|1975.8|1975|1974.8|1974|279
1676253600000|2023-02-13 02:00:00|1974.3|1973.5|1974.3|1973.5|1974.8|1974|1973.3|1972.5|527
1676253900000|2023-02-13 02:05:00|1973.8|1973|1974.3|1973.5|1974.8|1974|1973.8|1973|304
1676254200000|2023-02-13 02:10:00|1974.8|1974|1975.3|1974.5|1975.8|1975|1974.8|1974|299
1676254500000|2023-02-13 02:15:00|1975.8|1975|1976.5|1975.7|1976.8|1976|1975.8|1975|298
1676254800000|2023-02-13 02:20:00|1976.3|1975.5|1976.8|1976|1976.8|1976|1976.3|1975.5|246
1676255100000|2023-02-13 02:25:00|1977.3|1976.5|1976.3|1975.5|1977.8|1977|1976.3|1975.5|502
1676255400000|2023-02-13 02:30:00|1975.8|1975|1976.8|1976|1976.8|1976|1975.8|1975|209
1676255700000|2023-02-13 02:35:00|1977.3|1976.5|1977.8|1977|1977.8|1977|1977.3|1976.5|58
1676256000000|2023-02-13 02:40:00|1978|1977.2|1977.3|1976.5|1978.3|1977.5|1977.3|1976.5|255
1676256300000|2023-02-13 02:45:00|1977.8|1977|1978.8|1978|1978.8|1978|1977.8|1977|142
1676256600000|2023-02-13 02:50:00|1978.3|1977.5|1978.8|1978|1978.8|1978|1978.3|1977.5|98
1676256900000|2023-02-13 02:55:00|||||||||16
1676257200000|2023-02-13 03:00:00|1978.3|1977.5|1977.8|1977|1978.3|1977.5|1977.8|1977|119
1676257500000|2023-02-13 03:05:00|1978.3|1977.5|1979.3|1978.5|1979.3|1978.5|1978.3|1977.5|171
1676257800000|2023-02-13 03:10:00|1978.8|1978|1978.3|1977.5|1978.8|1978|1978.3|1977.5|72
1676258100000|2023-02-13 03:15:00|1978.8|1978|1978.8|1978|1978.8|1978|1978.3|1977.5|108
1676258400000|2023-02-13 03:20:00|1979.3|1978.5|1978.8|1978|1979.3|1978.5|1978.8|1978|358
1676258700000|2023-02-13 03:25:00|1978.3|1977.5|1978.8|1978|1978.8|1978|1978.3|1977.5|155
1676259000000|2023-02-13 03:30:00|1979.3|1978.5|1978.3|1977.5|1979.3|1978.5|1978.3|1977.5|649
1676259300000|2023-02-13 03:35:00|1978.5|1977.7|1978.8|1978|1978.8|1978|1978.3|1977.5|165
1676259600000|2023-02-13 03:40:00|1978.5|1977.7|1979.3|1978.5|1979.3|1978.5|1978.5|1977.7|252
1676259900000|2023-02-13 03:45:00|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|120
1676260200000|2023-02-13 03:50:00|1979.3|1978.5|1979.3|1978.5|1979.3|1978.5|1978.8|1978|215
1676260500000|2023-02-13 03:55:00|1978.8|1978|1978.8|1978|1979.3|1978.5|1978.3|1977.5|123
1676260800000|2023-02-13 04:00:00|1978.3|1977.5|1978.3|1977.5|1978.8|1978|1978.3|1977.5|154
1676261100000|2023-02-13 04:05:00|1977.8|1977|1977.3|1976.5|1977.8|1977|1976.8|1976|138
1676261400000|2023-02-13 04:10:00|1977.8|1977|1977.8|1977|1978.3|1977.5|1977.3|1976.5|320
1676261700000|2023-02-13 04:15:00|1977.3|1976.5|1977.3|1976.5|1977.8|1977|1977.3|1976.5|132
1676262000000|2023-02-13 04:20:00|1977.5|1976.7|1977.3|1976.5|1977.8|1977|1977.3|1976.5|276
1676262300000|2023-02-13 04:25:00|1977.8|1977|1976.8|1976|1977.8|1977|1976.3|1975.5|208
1676262600000|2023-02-13 04:30:00|||||||||83
1676262900000|2023-02-13 04:35:00|1977.3|1976.5|1976.3|1975.5|1977.3|1976.5|1976.3|1975.5|327
1676263200000|2023-02-13 04:40:00|||||||||130
1676263500000|2023-02-13 04:45:00|1975.8|1975|1976.3|1975.5|1976.3|1975.5|1975.8|1975|294
1676263800000|2023-02-13 04:50:00|||||||||132
1676264100000|2023-02-13 04:55:00|||||||||37
1676264400000|2023-02-13 05:00:00|||||||||152
1676264700000|2023-02-13 05:05:00|1976.8|1976|1976.8|1976|1976.8|1976|1976.8|1976|249
1676265000000|2023-02-13 05:10:00|1977.3|1976.5|1977.3|1976.5|1977.3|1976.5|1977.3|1976.5|206
1676265300000|2023-02-13 05:15:00|1977.8|1977|1977.8|1977|1977.8|1977|1977.3|1976.5|381
1676265600000|2023-02-13 05:20:00|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|1977.8|1977|300
1676265900000|2023-02-13 05:25:00|1977.8|1977|1977.8|1977|1977.8|1977|1977.8|1977|155
1676266200000|2023-02-13 05:30:00|1977.3|1976.5|1977.3|1976.5|1977.3|1976.5|1977.3|1976.5|231
1676266500000|2023-02-13 05:35:00|1977.8|1977|1977.8|1977|1977.8|1977|1977.3|1976.5|520
1676266800000|2023-02-13 05:40:00|1978.3|1977.5|1978.8|1978|1978.8|1978|1978.3|1977.5|415
1676267100000|2023-02-13 05:45:00|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|252
1676267400000|2023-02-13 05:50:00|1977.8|1977|1977.8|1977|1977.8|1977|1977.8|1977|493
1676267700000|2023-02-13 05:55:00|1977.3|1976.5|1976.8|1976|1977.3|1976.5|1976.8|1976|4064
1676268000000|2023-02-13 06:00:00|1976.3|1975.5|1977.3|1976.5|1977.8|1977|1976.3|1975.5|1992
1676268300000|2023-02-13 06:05:00|1977.8|1977|1978.7|1976.7|1978.7|1977.5|1977.5|1976.6|388
1676268600000|2023-02-13 06:10:00|1978.9|1976.9|1980.2|1978.2|1980.4|1978.4|1978.6|1976.6|2
1676268900000|2023-02-13 06:15:00|1980.1|1978.1|1980.2|1978.2|1980.4|1978.4|1979.6|1977.6|332
1676269200000|2023-02-13 06:20:00|1980.4|1978.4|1980.4|1978.4|1980.7|1978.7|1980.2|1978.2|0
1676269500000|2023-02-13 06:25:00|1980.1|1978.1|1980.7|1978.7|1980.8|1978.8|1980.1|1978.1|0
1676269800000|2023-02-13 06:30:00|1980.4|1978.4|1980.6|1978.6|1980.8|1978.8|1980.4|1978.4|0
1676270100000|2023-02-13 06:35:00|1980.5|1978.5|1979.9|1977.9|1980.5|1978.5|1979.8|1977.8|0
1676270400000|2023-02-13 06:40:00|1979.8|1977.8|1978.6|1976.6|1979.9|1977.9|1978.6|1976.6|0
1676270700000|2023-02-13 06:45:00|1978.7|1976.7|1979.1|1977.1|1979.3|1977.3|1978.7|1976.7|0
1676271000000|2023-02-13 06:50:00|1979|1977|1979|1977|1979.2|1977.2|1978.6|1976.6|0
1676271300000|2023-02-13 06:55:00|1979.2|1977.2|1980.2|1978.2|1980.2|1978.2|1979.2|1977.2|0
1676271600000|2023-02-13 07:00:00|1980.1|1978.1|1980.5|1978.5|1980.8|1978.8|1979.5|1977.5|0
1676271900000|2023-02-13 07:05:00|1980.6|1978.6|1980.1|1978.1|1980.8|1978.8|1979.8|1977.8|0
1676272200000|2023-02-13 07:10:00|1980.2|1978.2|1980.5|1978.5|1980.6|1978.6|1979.8|1977.8|0
1676272500000|2023-02-13 07:15:00|1980.6|1978.6|1980.9|1978.9|1981.2|1979.2|1980.5|1978.5|0
1676272800000|2023-02-13 07:20:00|1981.1|1979.1|1981.7|1979.7|1981.7|1979.7|1980.9|1978.9|0
1676273100000|2023-02-13 07:25:00|1981.6|1979.6|1981.2|1979.2|1981.6|1979.6|1981|1979|0
1676273400000|2023-02-13 07:30:00|1981.1|1979.1|1979.5|1978.3|1981.3|1979.3|1979|1977.8|249
1676273700000|2023-02-13 07:35:00|1979.2|1978|1979|1977.8|1979.5|1978.3|1978.5|1977.3|80
1676274000000|2023-02-13 07:40:00|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|26
1676274300000|2023-02-13 07:45:00|1980|1978.8|1980.5|1979.3|1980.5|1979.3|1979.5|1978.3|90
1676274600000|2023-02-13 07:50:00|1980|1978.8|1980.5|1979.3|1980.5|1979.3|1980|1978.8|8
1676274900000|2023-02-13 07:55:00|1980.7|1979.5|1981|1979.8|1981|1979.8|1980.7|1979.5|94
1676275200000|2023-02-13 08:00:00|1981.2|1980|1982|1980.8|1982.5|1981.3|1981|1979.8|135
1676275500000|2023-02-13 08:05:00|1982.2|1981|1982.2|1981|1982.5|1981.3|1982|1980.8|224
1676275800000|2023-02-13 08:10:00|1982|1980.8|1982.5|1981.3|1983.5|1982.3|1982|1980.8|216
1676276100000|2023-02-13 08:15:00|1982.7|1981.5|1983|1981.8|1983|1981.8|1982.5|1981.3|55
1676276400000|2023-02-13 08:20:00|1983.5|1982.3|1984|1982.8|1984|1982.8|1983|1981.8|61
1676276700000|2023-02-13 08:25:00|1983.5|1982.3|1984|1982.8|1984.5|1983.3|1983.5|1982.3|101
1676277000000|2023-02-13 08:30:00|1984.5|1983.3|1984|1982.8|1984.5|1983.3|1983.5|1982.3|191
1676277300000|2023-02-13 08:35:00|1983.5|1982.3|1984|1982.8|1984|1982.8|1983.5|1982.3|52
1676277600000|2023-02-13 08:40:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|157
1676277900000|2023-02-13 08:45:00|1984|1982.8|1985|1983.8|1985|1983.8|1984|1982.8|100
1676278200000|2023-02-13 08:50:00|1984.5|1983.3|1985|1983.8|1985|1983.8|1984.5|1983.3|98
1676278500000|2023-02-13 08:55:00|1984.5|1983.3|1985|1983.8|1985|1983.8|1984.5|1983.3|24
1676278800000|2023-02-13 09:00:00|1985.5|1984.3|1985.5|1984.3|1986|1984.8|1985.5|1984.3|83
1676279100000|2023-02-13 09:05:00|1985.7|1984.5|1984.5|1983.3|1985.7|1984.5|1984.5|1983.3|56
1676279400000|2023-02-13 09:10:00|1985|1983.8|1985|1983.8|1985|1983.8|1984.5|1983.3|20
1676279700000|2023-02-13 09:15:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|99
1676280000000|2023-02-13 09:20:00|1985|1983.8|1985.5|1984.3|1985.5|1984.3|1985|1983.8|194
1676280300000|2023-02-13 09:25:00|||||||||4
1676280600000|2023-02-13 09:30:00|1985|1983.8|1985|1983.8|1985|1983.8|1985|1983.8|64
1676280900000|2023-02-13 09:35:00|1984.5|1983.3|1985|1983.8|1985|1983.8|1984.5|1983.3|69
1676281200000|2023-02-13 09:40:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984|1982.8|41
1676281500000|2023-02-13 09:45:00|1985|1983.8|1985|1983.8|1985|1983.8|1985|1983.8|18
1676281800000|2023-02-13 09:50:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985|1983.8|47
1676282100000|2023-02-13 09:55:00|1985.2|1984|1985|1983.8|1985.5|1984.3|1985|1983.8|45
1676282400000|2023-02-13 10:00:00|1985.5|1984.3|1985|1983.8|1985.5|1984.3|1985|1983.8|78
1676282700000|2023-02-13 10:05:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|26
1676283000000|2023-02-13 10:10:00|1985|1983.8|1985|1983.8|1985|1983.8|1985|1983.8|57
1676283300000|2023-02-13 10:15:00|1984.5|1983.3|1984.5|1983.3|1985|1983.8|1984.5|1983.3|72
1676283600000|2023-02-13 10:20:00|||||||||12
1676283900000|2023-02-13 10:25:00|1984|1982.8|1983.5|1982.3|1984|1982.8|1983.5|1982.3|222
1676284200000|2023-02-13 10:30:00|1984|1982.8|1984|1982.8|1984.5|1983.3|1984|1982.8|81
1676284500000|2023-02-13 10:35:00|1984.2|1983|1984|1982.8|1984.5|1983.3|1984|1982.8|63
1676284800000|2023-02-13 10:40:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|10
1676285100000|2023-02-13 10:45:00|||||||||4
1676285400000|2023-02-13 10:50:00|||||||||25
1676285700000|2023-02-13 10:55:00|1985|1983.8|1985|1983.8|1985|1983.8|1984.5|1983.3|66
1676286000000|2023-02-13 11:00:00|1985.2|1984|1985|1983.8|1985.2|1984|1985|1983.8|160
1676286300000|2023-02-13 11:05:00|||||||||37
1676286600000|2023-02-13 11:10:00|1984.5|1983.3|1984.5|1983.3|1985|1983.8|1984.5|1983.3|85
1676286900000|2023-02-13 11:15:00|1985|1983.8|1985|1983.8|1985|1983.8|1985|1983.8|18
1676287200000|2023-02-13 11:20:00|||||||||15
1676287500000|2023-02-13 11:25:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985|1983.8|108
1676287800000|2023-02-13 11:30:00|1986|1984.8|1985.5|1984.3|1986|1984.8|1985.5|1984.3|66
1676288100000|2023-02-13 11:35:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|73
1676288400000|2023-02-13 11:40:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|62
1676288700000|2023-02-13 11:45:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|54
1676289000000|2023-02-13 11:50:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986.2|1985|85
1676289300000|2023-02-13 11:55:00|||||||||7
1676289600000|2023-02-13 12:00:00|1986|1984.8|1987|1985.8|1987|1985.8|1986|1984.8|171
1676289900000|2023-02-13 12:05:00|1987.5|1986.3|1987|1985.8|1987.5|1986.3|1987|1985.8|55
1676290200000|2023-02-13 12:10:00|1987.5|1986.3|1987.5|1986.3|1988|1986.8|1987.5|1986.3|118
1676290500000|2023-02-13 12:15:00|1988|1986.8|1988.5|1987.3|1988.5|1987.3|1988|1986.8|48
1676290800000|2023-02-13 12:20:00|1988.7|1987.5|1988.5|1987.3|1989|1987.8|1988.5|1987.3|61
1676291100000|2023-02-13 12:25:00|1989|1987.8|1988.5|1987.3|1989|1987.8|1988.5|1987.3|64
1676291400000|2023-02-13 12:30:00|1989|1987.8|1988.5|1987.3|1989|1987.8|1988.5|1987.3|40
1676291700000|2023-02-13 12:35:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1988|1986.8|110
1676292000000|2023-02-13 12:40:00|1987.5|1986.3|1987.5|1986.3|1988|1986.8|1987.5|1986.3|27
1676292300000|2023-02-13 12:45:00|||||||||17
1676292600000|2023-02-13 12:50:00|1987.7|1986.5|1987.5|1986.3|1988|1986.8|1987.5|1986.3|43
1676292900000|2023-02-13 12:55:00|1987.7|1986.5|1988|1986.8|1988|1986.8|1987.5|1986.3|21
1676293200000|2023-02-13 13:00:00|1987.5|1986.3|1987.5|1986.3|1988|1986.8|1987.5|1986.3|50
1676293500000|2023-02-13 13:05:00|1987.7|1986.5|1988|1986.8|1988|1986.8|1987.5|1986.3|7
1676294100000|2023-02-13 13:15:00|||||||||27
1676294400000|2023-02-13 13:20:00|1987.5|1986.3|1988|1986.8|1988|1986.8|1987.5|1986.3|15
1676294700000|2023-02-13 13:25:00|||||||||8
1676295000000|2023-02-13 13:30:00|||||||||14
1676295300000|2023-02-13 13:35:00|1988.5|1987.3|1988|1986.8|1988.5|1987.3|1988|1986.8|18
1676295600000|2023-02-13 13:40:00|1987.5|1986.3|1987.5|1986.3|1988|1986.8|1987.5|1986.3|56
1676295900000|2023-02-13 13:45:00|1987.7|1986.5|1987.5|1986.3|1988|1986.8|1987.5|1986.3|36
1676296200000|2023-02-13 13:50:00|1987|1985.8|1987|1985.8|1987|1985.8|1987|1985.8|75
1676296500000|2023-02-13 13:55:00|||||||||45
1676296800000|2023-02-13 14:00:00|1986.7|1985.5|1987|1985.8|1987|1985.8|1986.7|1985.5|53
1676297100000|2023-02-13 14:05:00|||||||||1
1676297700000|2023-02-13 14:15:00|1987.2|1986|1987.5|1986.3|1987.5|1986.3|1987|1985.8|98
1676298000000|2023-02-13 14:20:00|1987.7|1986.5|1988|1986.8|1988|1986.8|1987.5|1986.3|82
1676298300000|2023-02-13 14:25:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988|1986.8|46
1676298600000|2023-02-13 14:30:00|1988.7|1987.5|1988.5|1987.3|1989|1987.8|1988|1986.8|182
1676298900000|2023-02-13 14:35:00|1988|1986.8|1990.5|1989.3|1990.5|1989.3|1988|1986.8|317
1676299200000|2023-02-13 14:40:00|1991|1989.8|1990.5|1989.3|1991|1989.8|1989.5|1988.3|318
1676299500000|2023-02-13 14:45:00|1990|1988.8|1990|1988.8|1990.5|1989.3|1989|1987.8|211
1676299800000|2023-02-13 14:50:00|1990.5|1989.3|1989.7|1988.5|1990.5|1989.3|1989|1987.8|154
1676300100000|2023-02-13 14:55:00|1990|1988.8|1991.5|1990.3|1991.5|1990.3|1989.5|1988.3|215
1676300400000|2023-02-13 15:00:00|1992|1990.8|1991.5|1990.3|1992|1990.8|1991|1989.8|285
1676300700000|2023-02-13 15:05:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|29
1676301000000|2023-02-13 15:10:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|38
1676301300000|2023-02-13 15:15:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|93
1676301600000|2023-02-13 15:20:00|1993|1991.8|1993|1991.8|1993|1991.8|1992.5|1991.3|336
1676301900000|2023-02-13 15:25:00|1993.2|1992|1994.5|1993.3|1994.5|1993.3|1993|1991.8|373
1676302200000|2023-02-13 15:30:00|1995|1993.8|1994.5|1993.3|1995|1993.8|1994|1992.8|191
1676302500000|2023-02-13 15:35:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994.5|1993.3|118
1676302800000|2023-02-13 15:40:00|1994.7|1993.5|1995|1993.8|1995|1993.8|1994.5|1993.3|110
1676303100000|2023-02-13 15:45:00|1994.5|1993.3|1996|1994.8|1996|1994.8|1994.5|1993.3|218
1676303400000|2023-02-13 15:50:00|1996.5|1995.3|1996.5|1995.3|1996.5|1995.3|1996|1994.8|185
1676303700000|2023-02-13 15:55:00|1997|1995.8|1996.5|1995.3|1997|1995.8|1996.5|1995.3|218
1676304000000|2023-02-13 16:00:00|1997|1995.8|1997.2|1996|1997.5|1996.3|1996.5|1995.3|156
1676304300000|2023-02-13 16:05:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1997|1995.8|121
1676304600000|2023-02-13 16:10:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|82
1676304900000|2023-02-13 16:15:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1997|1995.8|119
1676305200000|2023-02-13 16:20:00|1998|1996.8|1997.5|1996.3|1998|1996.8|1997|1995.8|321
1676305500000|2023-02-13 16:25:00|1997.2|1996|1997.5|1996.3|1997.5|1996.3|1997|1995.8|64
1676305800000|2023-02-13 16:30:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1996.5|1995.3|130
1676306100000|2023-02-13 16:35:00|1996.7|1995.5|1997|1995.8|1997|1995.8|1996.5|1995.3|111
1676306400000|2023-02-13 16:40:00|1996.5|1995.3|1997|1995.8|1997|1995.8|1996.5|1995.3|391
1676306700000|2023-02-13 16:45:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997|1995.8|149
1676307000000|2023-02-13 16:50:00|1997.5|1996.3|1997.5|1996.3|1997.7|1996.5|1997.5|1996.3|71
1676307300000|2023-02-13 16:55:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1997|1995.8|79
1676307600000|2023-02-13 17:00:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1996.5|1995.3|89
1676307900000|2023-02-13 17:05:00|1997.5|1996.3|1997.2|1996|1997.5|1996.3|1997|1995.8|91
1676308200000|2023-02-13 17:10:00|1997|1995.8|1998|1996.8|1998|1996.8|1997|1995.8|90
1676308500000|2023-02-13 17:15:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997.5|1996.3|51
1676308800000|2023-02-13 17:20:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997.5|1996.3|17
1676309100000|2023-02-13 17:25:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997.5|1996.3|60
1676309400000|2023-02-13 17:30:00|1997.7|1996.5|1998|1996.8|1998|1996.8|1997.5|1996.3|52
1676309700000|2023-02-13 17:35:00|1998.5|1997.3|1998.5|1997.3|1998.5|1997.3|1998|1996.8|38
1676310000000|2023-02-13 17:40:00|||||||||49
1676310300000|2023-02-13 17:45:00|1999|1997.8|1998.5|1997.3|1999|1997.8|1998.5|1997.3|38
1676310600000|2023-02-13 17:50:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|107
1676310900000|2023-02-13 17:55:00|1998.5|1997.3|1998.5|1997.3|1999|1997.8|1998.5|1997.3|36
1676311200000|2023-02-13 18:00:00|1999|1997.8|1998.5|1997.3|1999|1997.8|1998.5|1997.3|61
1676311500000|2023-02-13 18:05:00|||||||||4
1676311800000|2023-02-13 18:10:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1998|1996.8|76
1676312100000|2023-02-13 18:15:00|||||||||5
1676312400000|2023-02-13 18:20:00|||||||||4
1676312700000|2023-02-13 18:25:00|1999|1997.8|1998.5|1997.3|1999|1997.8|1998.5|1997.3|149
1676313000000|2023-02-13 18:30:00|1999|1997.8|1999|1997.8|1999.5|1998.3|1999|1997.8|127
1676313300000|2023-02-13 18:35:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1999|1997.8|59
1676313600000|2023-02-13 18:40:00|||||||||7
1676313900000|2023-02-13 18:45:00|1999.5|1998.3|1999.5|1998.3|1999.5|1998.3|1999.5|1998.3|56
1676314200000|2023-02-13 18:50:00|2000|1998.8|1999.5|1998.3|2000|1998.8|1999.5|1998.3|82
1676314500000|2023-02-13 18:55:00|2000|1998.8|2000|1998.8|2000|1998.8|2000|1998.8|21
1676314800000|2023-02-13 19:00:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|61
1676315100000|2023-02-13 19:05:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|2000|1998.8|73
1676315400000|2023-02-13 19:10:00|2000|1998.8|2000|1998.8|2000.5|1999.3|2000|1998.8|28
1676315700000|2023-02-13 19:15:00|||||||||8
1676316000000|2023-02-13 19:20:00|||||||||3
1676316300000|2023-02-13 19:25:00|1999.5|1998.3|1999.5|1998.3|1999.5|1998.3|1999|1997.8|134
1676316600000|2023-02-13 19:30:00|1999.2|1998|1998.5|1997.3|1999.5|1998.3|1998.5|1997.3|93
1676316900000|2023-02-13 19:35:00|1999|1997.8|1999|1997.8|1999.5|1998.3|1998.5|1997.3|69
1676317200000|2023-02-13 19:40:00|1998.7|1997.5|1998.5|1997.3|1998.7|1997.5|1997.5|1996.3|53
1676317500000|2023-02-13 19:45:00|1998.2|1997|1998|1996.8|1998.5|1997.3|1997.5|1996.3|20
1676317800000|2023-02-13 19:50:00|1997.5|1996.3|1998.5|1997.3|1999|1997.8|1997.5|1996.3|45
1676318100000|2023-02-13 19:55:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998.5|1997.3|53
1676318400000|2023-02-13 20:00:00|1998.5|1997.3|1999|1997.8|1999|1997.8|1998|1996.8|85
1676318700000|2023-02-13 20:05:00|1998.5|1997.3|1999.5|1998.3|1999.5|1998.3|1998.5|1997.3|96
1676319000000|2023-02-13 20:10:00|2000|1998.8|1999|1997.8|2000|1998.8|1999|1997.8|106
1676319300000|2023-02-13 20:15:00|1999.2|1998|1999.5|1998.3|1999.5|1998.3|1998.5|1997.3|70
1676319600000|2023-02-13 20:20:00|2000|1998.8|2000|1998.8|2000|1998.8|1999.5|1998.3|73
1676319900000|2023-02-13 20:25:00|1999.7|1998.5|2000|1998.8|2000|1998.8|1999.5|1998.3|18
1676320200000|2023-02-13 20:30:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999.5|1998.3|19
1676320500000|2023-02-13 20:35:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|33
1676320800000|2023-02-13 20:40:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000.5|1999.3|93
1676321100000|2023-02-13 20:45:00|2000.7|1999.5|2000.7|1999.5|2001|1999.8|2000.5|1999.3|95
1676321400000|2023-02-13 20:50:00|2000.5|1999.3|2000.7|1998.7|2000.7|1999.3|1999.5|1998.3|92
1676321700000|2023-02-13 20:55:00|2000.8|1998.8|2001.4|1999.4|2001.5|1999.5|2000.7|1998.7|4
1676322000000|2023-02-13 21:00:00|2001.5|1999.5|2001.7|1999.7|2002.4|2000.4|2001.4|1999.4|9
1676322300000|2023-02-13 21:05:00|2001.9|1999.9|2001.7|1999.7|2002.1|2000.1|2001.4|1999.4|0
1676322600000|2023-02-13 21:10:00|2001.8|1999.8|2001.5|1999.5|2001.8|1999.8|2001.4|1999.4|0
1676322900000|2023-02-13 21:15:00|2001.2|1999.2|2001.1|1999.1|2001.4|1999.4|2001.1|1999.1|0
1676323200000|2023-02-13 21:20:00|2001.3|1999.3|2001.4|1999.4|2001.4|1999.4|2001.3|1999.3|0
1676323500000|2023-02-13 21:25:00|2001.3|1999.3|2001.1|1999.1|2001.4|1999.4|2001.1|1999.1|0
1676324100000|2023-02-13 21:35:00|2001.3|1999.3|2001.1|1999.1|2001.3|1999.3|2001.1|1999.1|0
1676325300000|2023-02-13 21:55:00|2001|1999|2001|1999|2001.1|1999.1|2000.8|1998.8|0
1676325600000|2023-02-13 22:00:00|2001.1|1999.1|2001.1|1999.1|2001.1|1999.1|2001.1|1999.1|0
1676326200000|2023-02-13 22:10:00|2001.2|1999.2|2001.2|1999.2|2001.2|1999.2|2001.2|1999.2|0
1676326500000|2023-02-13 22:15:00|2001.1|1999.1|2001.2|1999.2|2001.2|1999.2|2001.1|1999.1|0
1676326800000|2023-02-13 22:20:00|2001.1|1999.1|2001.2|1999.2|2001.2|1999.2|2001.1|1999.1|0
1676327100000|2023-02-13 22:25:00|2001.1|1999.1|2001.2|1999.2|2001.2|1999.2|2001.1|1999.1|0
1676327400000|2023-02-13 22:30:00|2001.1|1999.1|2001.1|1999.1|2001.1|1999.1|2001.1|1999.1|0
1676328000000|2023-02-13 22:40:00|2001|1999|2000.9|1998.9|2001.1|1999.1|2000.9|1998.9|0
1676328300000|2023-02-13 22:45:00|2001|1999|2001|1999|2001|1999|2000.9|1998.9|0
1676328900000|2023-02-13 22:55:00|2001.1|1999.1|2001|1999|2001.1|1999.1|2001|1999|0
1676329200000|2023-02-13 23:00:00|2001.2|1999.2|2001.4|1999.4|2001.9|1999.9|2000.9|1998.9|0
1676329500000|2023-02-13 23:05:00|2001.2|1999.2|2001.2|1999.2|2001.4|1999.4|2001.2|1999.2|0
1676329800000|2023-02-13 23:10:00|2001.1|1999.1|2001.1|1999.1|2001.1|1999.1|2001.1|1999.1|0
1676330400000|2023-02-13 23:20:00|2001.2|1999.2|2000.8|1998.8|2001.2|1999.2|2000.8|1998.8|0
1676330700000|2023-02-13 23:25:00|2000.5|1998.5|2000.7|1998.7|2000.7|1998.7|2000.5|1998.5|0
1676331000000|2023-02-13 23:30:00|2000.8|1998.8|1999.6|1997.6|2001.4|1999.4|1999.6|1997.6|0
1676331300000|2023-02-13 23:35:00|2000|1998|1999|1997|2000|1998|1998.9|1996.9|0
1676331600000|2023-02-13 23:40:00|1999.1|1997.1|1999.5|1997.5|1999.9|1997.9|1998.9|1996.9|0
1676331900000|2023-02-13 23:45:00|1999.4|1997.4|1998.5|1997.3|1999.4|1997.4|1996.5|1995.3|796
1676332200000|2023-02-13 23:50:00|1998|1996.8|1999.5|1998.3|1999.5|1998.3|1998|1996.8|473
1676332500000|2023-02-13 23:55:00|1999|1997.8|1998.5|1997.3|2000|1998.8|1998|1996.8|881
1676332800000|2023-02-14 00:00:00|1998.3|1997.5|1995.8|1995|1998.3|1997.5|1994.8|1994|3327
1676333100000|2023-02-14 00:05:00|1996.3|1995.5|1995.3|1994.5|1996.8|1996|1994.8|1994|919
1676333400000|2023-02-14 00:10:00|1995.8|1995|1997.3|1996.5|1997.3|1996.5|1995.3|1994.5|671
1676333700000|2023-02-14 00:15:00|1996.8|1996|1993.8|1993|1997.3|1996.5|1993.8|1993|838
1676334000000|2023-02-14 00:20:00|1993.5|1992.7|1993.3|1992.5|1994.3|1993.5|1993.3|1992.5|375
1676334300000|2023-02-14 00:25:00|1992.8|1992|1991.8|1991|1992.8|1992|1991.8|1991|352
1676334600000|2023-02-14 00:30:00|1992.3|1991.5|1993.3|1992.5|1993.8|1993|1992.3|1991.5|634
1676334900000|2023-02-14 00:35:00|1993.8|1993|1992.8|1992|1993.8|1993|1992.3|1991.5|377
1676335200000|2023-02-14 00:40:00|1992.3|1991.5|1990.8|1990|1992.3|1991.5|1990.3|1989.5|407
1676335500000|2023-02-14 00:45:00|1990.3|1989.5|1994.3|1993.5|1994.3|1993.5|1990.3|1989.5|594
1676335800000|2023-02-14 00:50:00|1993.8|1993|1994.3|1993.5|1994.8|1994|1993.3|1992.5|524
1676336100000|2023-02-14 00:55:00|1993.3|1992.5|1994.3|1993.5|1994.3|1993.5|1993.3|1992.5|329
1676336400000|2023-02-14 01:00:00|1993.8|1993|1994.3|1993.5|1994.3|1993.5|1993.3|1992.5|205
1676336700000|2023-02-14 01:05:00|1993.8|1993|1993.3|1992.5|1993.8|1993|1992.8|1992|260
1676337000000|2023-02-14 01:10:00|1992.8|1992|1992.3|1991.5|1992.8|1992|1992.3|1991.5|233
1676337300000|2023-02-14 01:15:00|1992.8|1992|1991.8|1991|1992.8|1992|1991.3|1990.5|221
1676337600000|2023-02-14 01:20:00|1991.3|1990.5|1990.3|1989.5|1991.8|1991|1990.3|1989.5|150
1676337900000|2023-02-14 01:25:00|1990.8|1990|1990.3|1989.5|1990.8|1990|1989.8|1989|212
1676338200000|2023-02-14 01:30:00|1989.8|1989|1988.8|1988|1989.8|1989|1988.3|1987.5|600
1676338500000|2023-02-14 01:35:00|1989.3|1988.5|1990.3|1989.5|1990.3|1989.5|1988.8|1988|207
1676338800000|2023-02-14 01:40:00|1989.8|1989|1990.8|1990|1991.3|1990.5|1989.8|1989|400
1676339100000|2023-02-14 01:45:00|1990.3|1989.5|1990.3|1989.5|1990.8|1990|1990.3|1989.5|386
1676339400000|2023-02-14 01:50:00|1990.8|1990|1990.8|1990|1990.8|1990|1990.3|1989.5|211
1676339700000|2023-02-14 01:55:00|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|182
1676340000000|2023-02-14 02:00:00|1989.8|1989|1990.3|1989.5|1990.8|1990|1989.8|1989|304
1676340300000|2023-02-14 02:05:00|1989.8|1989|1989.8|1989|1990.3|1989.5|1988.8|1988|411
1676340600000|2023-02-14 02:10:00|1990.3|1989.5|1989.8|1989|1990.3|1989.5|1989.8|1989|250
1676340900000|2023-02-14 02:15:00|||||||||41
1676341200000|2023-02-14 02:20:00|1989.3|1988.5|1989.8|1989|1989.8|1989|1988.8|1988|231
1676341500000|2023-02-14 02:25:00|1989.3|1988.5|1990.3|1989.5|1990.3|1989.5|1989.3|1988.5|161
1676341800000|2023-02-14 02:30:00|1989.8|1989|1989.8|1989|1989.8|1989|1989.8|1989|93
1676342100000|2023-02-14 02:35:00|||||||||30
1676342400000|2023-02-14 02:40:00|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|59
1676342700000|2023-02-14 02:45:00|1989.8|1989|1990.3|1989.5|1990.3|1989.5|1989.8|1989|104
1676343000000|2023-02-14 02:50:00|||||||||23
1676343300000|2023-02-14 02:55:00|1990.8|1990|1991.3|1990.5|1991.3|1990.5|1990.8|1990|149
1676343600000|2023-02-14 03:00:00|1991.8|1991|1992.3|1991.5|1992.3|1991.5|1991.8|1991|310
1676343900000|2023-02-14 03:05:00|1991.8|1991|1991.3|1990.5|1991.8|1991|1991.3|1990.5|128
1676344200000|2023-02-14 03:10:00|1991|1990.2|1991.3|1990.5|1991.3|1990.5|1991|1990.2|55
1676344500000|2023-02-14 03:15:00|1990.8|1990|1990.8|1990|1990.8|1990|1990.3|1989.5|93
1676344800000|2023-02-14 03:20:00|1990.3|1989.5|1990.8|1990|1990.8|1990|1990.3|1989.5|220
1676345100000|2023-02-14 03:25:00|1990.3|1989.5|1990.8|1990|1990.8|1990|1990.3|1989.5|136
1676345400000|2023-02-14 03:30:00|1990.3|1989.5|1991.3|1990.5|1991.3|1990.5|1989.3|1988.5|449
1676345700000|2023-02-14 03:35:00|1990.8|1990|1991.8|1991|1991.8|1991|1990.8|1990|237
1676346000000|2023-02-14 03:40:00|1991.3|1990.5|1991.3|1990.5|1991.3|1990.5|1991.3|1990.5|287
1676346300000|2023-02-14 03:45:00|1991.8|1991|1991.8|1991|1991.8|1991|1991.3|1990.5|232
1676346600000|2023-02-14 03:50:00|||||||||125
1676346900000|2023-02-14 03:55:00|1992.3|1991.5|1992.3|1991.5|1992.8|1992|1992.3|1991.5|336
1676347200000|2023-02-14 04:00:00|1991.8|1991|1991.8|1991|1991.8|1991|1991.8|1991|193
1676347500000|2023-02-14 04:05:00|1992.3|1991.5|1991.8|1991|1992.3|1991.5|1991.8|1991|155
1676347800000|2023-02-14 04:10:00|1992|1991.2|1991.8|1991|1992.3|1991.5|1991.8|1991|219
1676348100000|2023-02-14 04:15:00|1992.3|1991.5|1992.3|1991.5|1992.3|1991.5|1992|1991.2|128
1676348400000|2023-02-14 04:20:00|1992.8|1992|1992.8|1992|1992.8|1992|1992.8|1992|85
1676348700000|2023-02-14 04:25:00|1992.3|1991.5|1992.8|1992|1992.8|1992|1992.3|1991.5|240
1676349000000|2023-02-14 04:30:00|1993.3|1992.5|1993.3|1992.5|1993.3|1992.5|1993.3|1992.5|72
1676349300000|2023-02-14 04:35:00|1993.5|1992.7|1993.8|1993|1993.8|1993|1993.3|1992.5|306
1676349600000|2023-02-14 04:40:00|1993.3|1992.5|1993.3|1992.5|1993.8|1993|1993.3|1992.5|369
1676349900000|2023-02-14 04:45:00|1993.8|1993|1993.3|1992.5|1993.8|1993|1993.3|1992.5|225
1676350200000|2023-02-14 04:50:00|1992.8|1992|1992.8|1992|1992.8|1992|1992.8|1992|221
1676350500000|2023-02-14 04:55:00|||||||||118
1676350800000|2023-02-14 05:00:00|||||||||162
1676351100000|2023-02-14 05:05:00|1992.3|1991.5|1992.3|1991.5|1992.3|1991.5|1992.3|1991.5|348
1676351400000|2023-02-14 05:10:00|1991.8|1991|1992.3|1991.5|1992.3|1991.5|1991.8|1991|284
1676351700000|2023-02-14 05:15:00|1991.8|1991|1992.3|1991.5|1992.3|1991.5|1991.8|1991|139
1676352000000|2023-02-14 05:20:00|||||||||161
1676352300000|2023-02-14 05:25:00|||||||||53
1676352600000|2023-02-14 05:30:00|1992.8|1992|1992.8|1992|1992.8|1992|1992.3|1991.5|303
1676352900000|2023-02-14 05:35:00|1993.3|1992.5|1993.3|1992.5|1993.3|1992.5|1993.3|1992.5|173
1676353200000|2023-02-14 05:40:00|||||||||83
1676353500000|2023-02-14 05:45:00|1992.8|1992|1992.8|1992|1993.3|1992.5|1992.8|1992|610
1676353800000|2023-02-14 05:50:00|1993.3|1992.5|1993.3|1992.5|1993.3|1992.5|1993.3|1992.5|164
1676354100000|2023-02-14 05:55:00|1993.8|1993|1993.8|1993|1994.8|1994|1993.3|1992.5|2851
1676354400000|2023-02-14 06:00:00|1994.3|1993.5|1993.8|1993|1994.3|1993.5|1992.8|1992|1617
1676354700000|2023-02-14 06:05:00|1993.3|1992.5|1994|1992|1994.2|1993|1993.3|1991.9|521
1676355000000|2023-02-14 06:10:00|1994.2|1992.2|1995.4|1993.4|1995.7|1993.7|1994|1992|3
1676355300000|2023-02-14 06:15:00|1995.1|1993.1|1995.6|1993.6|1995.6|1993.6|1994.8|1992.8|245
1676355600000|2023-02-14 06:20:00|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|1995.5|1993.5|0
1676355900000|2023-02-14 06:25:00|1995.6|1993.6|1995.8|1993.8|1995.8|1993.8|1995.5|1993.5|0
1676356200000|2023-02-14 06:30:00|1995.9|1993.9|1995.8|1993.8|1995.9|1993.9|1995.6|1993.6|0
1676356500000|2023-02-14 06:35:00|1996.1|1994.1|1996.4|1994.4|1996.6|1994.6|1996.1|1994.1|0
1676356800000|2023-02-14 06:40:00|1996.6|1994.6|1996.4|1994.4|1996.7|1994.7|1996.4|1994.4|0
1676357100000|2023-02-14 06:45:00|1996.1|1994.1|1996.1|1994.1|1996.4|1994.4|1995.9|1993.9|0
1676357400000|2023-02-14 06:50:00|1995.9|1993.9|1995.8|1993.8|1996.1|1994.1|1995.8|1993.8|0
1676357700000|2023-02-14 06:55:00|1995.5|1993.5|1995.8|1993.8|1995.8|1993.8|1995.5|1993.5|0
1676358000000|2023-02-14 07:00:00|1995.7|1993.7|1996.2|1994.2|1996.2|1994.2|1995.4|1993.4|0
1676358300000|2023-02-14 07:05:00|1996.1|1994.1|1995.6|1993.6|1996.1|1994.1|1995.4|1993.4|0
1676358600000|2023-02-14 07:10:00|1995.7|1993.7|1995.5|1993.5|1995.8|1993.8|1995.4|1993.4|0
1676358900000|2023-02-14 07:15:00|1995.4|1993.4|1995.5|1993.5|1995.5|1993.5|1995.1|1993.1|0
1676359200000|2023-02-14 07:20:00|1995.4|1993.4|1995.1|1993.1|1995.5|1993.5|1995.1|1993.1|0
1676359500000|2023-02-14 07:25:00|1995.2|1993.2|1995.2|1993.2|1995.3|1993.3|1994.9|1992.9|0
1676359800000|2023-02-14 07:30:00|1995.1|1993.1|1995.5|1994.3|1995.5|1994.3|1994.9|1992.9|70
1676360400000|2023-02-14 07:40:00|1995.2|1994|1995|1993.8|1995.2|1994|1995|1993.8|71
1676360700000|2023-02-14 07:45:00|||||||||17
1676361000000|2023-02-14 07:50:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995.5|1994.3|56
1676361300000|2023-02-14 07:55:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995|1993.8|51
1676361600000|2023-02-14 08:00:00|1996.5|1995.3|1996|1994.8|1997|1995.8|1996|1994.8|90
1676361900000|2023-02-14 08:05:00|1996.2|1995|1994.5|1993.3|1996.5|1995.3|1994.5|1993.3|112
1676362200000|2023-02-14 08:10:00|1995|1993.8|1993.5|1992.3|1995.2|1994|1993|1991.8|266
1676362500000|2023-02-14 08:15:00|1993|1991.8|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|57
1676362800000|2023-02-14 08:20:00|1993|1991.8|1993|1991.8|1993|1991.8|1992.7|1991.5|90
1676363100000|2023-02-14 08:25:00|1992.7|1991.5|1993|1991.8|1993|1991.8|1992.5|1991.3|82
1676363400000|2023-02-14 08:30:00|1993.5|1992.3|1993|1991.8|1994|1992.8|1993|1991.8|263
1676363700000|2023-02-14 08:35:00|1993.2|1992|1992|1990.8|1993.2|1992|1992|1990.8|143
1676364000000|2023-02-14 08:40:00|1992.5|1991.3|1992.5|1991.3|1992.5|1991.3|1992|1990.8|76
1676364300000|2023-02-14 08:45:00|||||||||34
1676364600000|2023-02-14 08:50:00|1993|1991.8|1993|1991.8|1993|1991.8|1992.5|1991.3|91
1676364900000|2023-02-14 08:55:00|1992.5|1991.3|1993|1991.8|1993|1991.8|1992.5|1991.3|57
1676365200000|2023-02-14 09:00:00|1992.7|1991.5|1994.5|1993.3|1995|1993.8|1992.5|1991.3|173
1676365500000|2023-02-14 09:05:00|1994|1992.8|1992.5|1991.3|1994|1992.8|1992|1990.8|113
1676365800000|2023-02-14 09:10:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1992|1990.8|75
1676366100000|2023-02-14 09:15:00|1992.5|1991.3|1992.5|1991.3|1992.5|1991.3|1992|1990.8|48
1676366400000|2023-02-14 09:20:00|1992|1990.8|1992.2|1991|1992.5|1991.3|1992|1990.8|44
1676366700000|2023-02-14 09:25:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1992|1990.8|54
1676367000000|2023-02-14 09:30:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1992|1990.8|108
1676367300000|2023-02-14 09:35:00|||||||||83
1676367600000|2023-02-14 09:40:00|1993|1991.8|1993|1991.8|1993.5|1992.3|1993|1991.8|172
1676367900000|2023-02-14 09:45:00|1992.5|1991.3|1992.5|1991.3|1992.5|1991.3|1992|1990.8|65
1676368200000|2023-02-14 09:50:00|1993|1991.8|1993|1991.8|1993.5|1992.3|1993|1991.8|114
1676368500000|2023-02-14 09:55:00|||||||||51
1676368800000|2023-02-14 10:00:00|1992.5|1991.3|1993|1991.8|1993|1991.8|1992.5|1991.3|53
1676369100000|2023-02-14 10:05:00|1993.2|1992|1993.5|1992.3|1993.5|1992.3|1993|1991.8|43
1676369400000|2023-02-14 10:10:00|1993|1991.8|1993.5|1992.3|1993.5|1992.3|1993|1991.8|95
1676369700000|2023-02-14 10:15:00|1993|1991.8|1993.5|1992.3|1993.5|1992.3|1993|1991.8|7
1676370000000|2023-02-14 10:20:00|||||||||29
1676370300000|2023-02-14 10:25:00|1994|1992.8|1995.5|1994.3|1995.5|1994.3|1994|1992.8|127
1676370600000|2023-02-14 10:30:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1994.7|1993.5|26
1676370900000|2023-02-14 10:35:00|1994.7|1993.5|1995|1993.8|1995|1993.8|1994.5|1993.3|32
1676371200000|2023-02-14 10:40:00|1995.5|1994.3|1995.5|1994.3|1995.5|1994.3|1995|1993.8|12
1676371500000|2023-02-14 10:45:00|1996|1994.8|1995.5|1994.3|1996|1994.8|1995.5|1994.3|47
1676371800000|2023-02-14 10:50:00|1995|1993.8|1995.5|1994.3|1995.5|1994.3|1995|1993.8|29
1676372400000|2023-02-14 11:00:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.5|1994.3|48
1676372700000|2023-02-14 11:05:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995.5|1994.3|22
1676373000000|2023-02-14 11:10:00|||||||||11
1676373300000|2023-02-14 11:15:00|1995.5|1994.3|1995|1993.8|1996|1994.8|1995|1993.8|35
1676373600000|2023-02-14 11:20:00|||||||||37
1676373900000|2023-02-14 11:25:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1995|1993.8|49
1676374200000|2023-02-14 11:30:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1995|1993.8|23
1676374500000|2023-02-14 11:35:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1995|1993.8|18
1676374800000|2023-02-14 11:40:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1995|1993.8|4
1676375100000|2023-02-14 11:45:00|||||||||3
1676375400000|2023-02-14 11:50:00|1994.5|1993.3|1994.5|1993.3|1994.5|1993.3|1994.5|1993.3|16
1676375700000|2023-02-14 11:55:00|1994|1992.8|1994.5|1993.3|1995|1993.8|1994|1992.8|42
1676376000000|2023-02-14 12:00:00|1994.7|1993.5|1995|1993.8|1995|1993.8|1994.5|1993.3|33
1676376300000|2023-02-14 12:05:00|1994.7|1993.5|1995|1993.8|1995.2|1994|1994.7|1993.5|20
1676376600000|2023-02-14 12:10:00|||||||||2
1676376900000|2023-02-14 12:15:00|||||||||9
1676377200000|2023-02-14 12:20:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995.5|1994.3|75
1676377500000|2023-02-14 12:25:00|1996.2|1995|1996|1994.8|1996.5|1995.3|1996|1994.8|75
1676377800000|2023-02-14 12:30:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995.5|1994.3|42
1676378100000|2023-02-14 12:35:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995.5|1994.3|36
1676378400000|2023-02-14 12:40:00|1995.5|1994.3|1995.5|1994.3|1995.5|1994.3|1995.5|1994.3|27
1676378700000|2023-02-14 12:45:00|1996|1994.8|1995.5|1994.3|1996|1994.8|1995.5|1994.3|34
1676379000000|2023-02-14 12:50:00|1996|1994.8|1996|1994.8|1996|1994.8|1995.5|1994.3|68
1676379300000|2023-02-14 12:55:00|||||||||26
1676379600000|2023-02-14 13:00:00|1995.5|1994.3|1995.5|1994.3|1995.7|1994.5|1995.2|1994|30
1676379900000|2023-02-14 13:05:00|1996|1994.8|1995.5|1994.3|1996|1994.8|1995.5|1994.3|52
1676380200000|2023-02-14 13:10:00|1996|1994.8|1996.5|1995.3|1996.5|1995.3|1996|1994.8|66
1676380500000|2023-02-14 13:15:00|1997|1995.8|1996|1994.8|1997|1995.8|1996|1994.8|90
1676380800000|2023-02-14 13:20:00|1996.2|1995|1997|1995.8|1997|1995.8|1996|1994.8|34
1676381100000|2023-02-14 13:25:00|1997.5|1996.3|1996.2|1995|1998|1996.8|1996.2|1995|134
1676381400000|2023-02-14 13:30:00|1995.5|1994.3|1997.5|1996.3|2002.2|2001|1991.5|1990.3|910
1676381700000|2023-02-14 13:35:00|1997.7|1996.5|1993.5|1992.3|1998.2|1997|1992.5|1991.3|407
1676382000000|2023-02-14 13:40:00|1994|1992.8|1994|1992.8|1995|1993.8|1992|1990.8|252
1676382300000|2023-02-14 13:45:00|1993.5|1992.3|1995.5|1994.3|1995.5|1994.3|1993|1991.8|67
1676382600000|2023-02-14 13:50:00|1996|1994.8|1993.5|1992.3|1997|1995.8|1993.5|1992.3|117
1676382900000|2023-02-14 13:55:00|1994|1992.8|1993.2|1992|1995|1993.8|1993|1991.8|56
1676383200000|2023-02-14 14:00:00|1993.5|1992.3|1992.5|1991.3|1994.5|1993.3|1992.5|1991.3|67
1676383500000|2023-02-14 14:05:00|1992.7|1991.5|1992.5|1991.3|1993.2|1992|1992|1990.8|92
1676383800000|2023-02-14 14:10:00|1992.7|1991.5|1991|1989.8|1993|1991.8|1990.5|1989.3|215
1676384100000|2023-02-14 14:15:00|1991.5|1990.3|1992.5|1991.3|1992.5|1991.3|1991|1989.8|119
1676384400000|2023-02-14 14:20:00|1992.7|1991.5|1992.5|1991.3|1993.5|1992.3|1992|1990.8|157
1676384700000|2023-02-14 14:25:00|1992.2|1991|1992|1990.8|1992.5|1991.3|1991.5|1990.3|74
1676385000000|2023-02-14 14:30:00|1991.7|1990.5|1991.5|1990.3|1992|1990.8|1989|1987.8|349
1676385300000|2023-02-14 14:35:00|1991.2|1990|1994|1992.8|1994|1992.8|1991|1989.8|210
1676385600000|2023-02-14 14:40:00|1993.7|1992.5|1995|1993.8|1995|1993.8|1993|1991.8|225
1676385900000|2023-02-14 14:45:00|1995.2|1994|1997|1995.8|1997|1995.8|1995|1993.8|164
1676386200000|2023-02-14 14:50:00|1996.7|1995.5|1997|1995.8|1997.5|1996.3|1996.2|1995|123
1676386500000|2023-02-14 14:55:00|1997.5|1996.3|1999.5|1998.3|2000|1998.8|1997|1995.8|178
1676386800000|2023-02-14 15:00:00|2000|1998.8|2001|1999.8|2001.5|2000.3|1999.5|1998.3|183
1676387100000|2023-02-14 15:05:00|2001.2|2000|2003|2001.8|2003|2001.8|2001|1999.8|471
1676387400000|2023-02-14 15:10:00|2002.5|2001.3|2003.5|2002.3|2004|2002.8|2002|2000.8|456
1676387700000|2023-02-14 15:15:00|2004|2002.8|2004|2002.8|2005.7|2004.5|2004|2002.8|523
1676388000000|2023-02-14 15:20:00|2004.5|2003.3|2003|2001.8|2004.5|2003.3|2002.5|2001.3|112
1676388300000|2023-02-14 15:25:00|2002.5|2001.3|2001.5|2000.3|2003|2001.8|2001|1999.8|80
1676388600000|2023-02-14 15:30:00|2001.7|2000.5|2000.5|1999.3|2002.5|2001.3|2000.5|1999.3|129
1676388900000|2023-02-14 15:35:00|2000|1998.8|1996|1994.8|2000|1998.8|1996|1994.8|157
1676389200000|2023-02-14 15:40:00|1995.5|1994.3|1996|1994.8|1996.5|1995.3|1995|1993.8|149
1676389500000|2023-02-14 15:45:00|1996.2|1995|1995.5|1994.3|1996.2|1995|1992.7|1991.5|225
1676389800000|2023-02-14 15:50:00|1995.2|1994|1994.5|1993.3|1995.5|1994.3|1993.5|1992.3|62
1676390100000|2023-02-14 15:55:00|1994.2|1993|1995.5|1994.3|1995.5|1994.3|1993.5|1992.3|74
1676390400000|2023-02-14 16:00:00|1995.2|1994|1996|1994.8|1997.5|1996.3|1995|1993.8|88
1676390700000|2023-02-14 16:05:00|1996.2|1995|1996|1994.8|1997.5|1996.3|1995.5|1994.3|85
1676391000000|2023-02-14 16:10:00|1995.7|1994.5|1997|1995.8|1997|1995.8|1995.5|1994.3|39
1676391300000|2023-02-14 16:15:00|1996.5|1995.3|1998|1996.8|1998.5|1997.3|1996.5|1995.3|63
1676391600000|2023-02-14 16:20:00|1997.7|1996.5|1998.2|1997|1998.5|1997.3|1997|1995.8|44
1676391900000|2023-02-14 16:25:00|1998|1996.8|1994|1992.8|1998.5|1997.3|1993.5|1992.3|95
1676392200000|2023-02-14 16:30:00|1993.7|1992.5|1992|1990.8|1994|1992.8|1991.5|1990.3|188
1676392500000|2023-02-14 16:35:00|1992.2|1991|1993|1991.8|1993.5|1992.3|1992|1990.8|53
1676392800000|2023-02-14 16:40:00|1992.5|1991.3|1993|1991.8|1993.5|1992.3|1992|1990.8|180
1676393100000|2023-02-14 16:45:00|1992.5|1991.3|1993.5|1992.3|1994|1992.8|1992.5|1991.3|81
1676393400000|2023-02-14 16:50:00|1993|1991.8|1993|1991.8|1993.5|1992.3|1991.5|1990.3|106
1676393700000|2023-02-14 16:55:00|1992.5|1991.3|1994|1992.8|1994|1992.8|1992|1990.8|39
1676394000000|2023-02-14 17:00:00|1993.7|1992.5|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|57
1676394300000|2023-02-14 17:05:00|1994|1992.8|1995|1993.8|1995.5|1994.3|1994|1992.8|67
1676394600000|2023-02-14 17:10:00|1995.5|1994.3|1996|1994.8|1996.5|1995.3|1995.5|1994.3|51
1676394900000|2023-02-14 17:15:00|1996.2|1995|1996.5|1995.3|1996.5|1995.3|1995.5|1994.3|75
1676395200000|2023-02-14 17:20:00|1996.7|1995.5|1996.5|1995.3|1997|1995.8|1996|1994.8|51
1676395500000|2023-02-14 17:25:00|1997|1995.8|1997|1995.8|1998|1996.8|1996.7|1995.5|72
1676395800000|2023-02-14 17:30:00|1996.7|1995.5|1998|1996.8|1998|1996.8|1996.5|1995.3|96
1676396100000|2023-02-14 17:35:00|1997.7|1996.5|1996.5|1995.3|1998|1996.8|1996.5|1995.3|118
1676396400000|2023-02-14 17:40:00|1996.7|1995.5|1996.5|1995.3|1997.5|1996.3|1996.5|1995.3|106
1676396700000|2023-02-14 17:45:00|1996.2|1995|1997|1995.8|1997.5|1996.3|1996.2|1995|46
1676397000000|2023-02-14 17:50:00|1996.7|1995.5|1996.5|1995.3|1997|1995.8|1996|1994.8|19
1676397300000|2023-02-14 17:55:00|1997|1995.8|1997.5|1996.3|1998|1996.8|1996.5|1995.3|69
1676397600000|2023-02-14 18:00:00|1997.2|1996|1999.5|1998.3|2000|1998.8|1997|1995.8|162
1676397900000|2023-02-14 18:05:00|1999.7|1998.5|2000|1998.8|2001|1999.8|1999.5|1998.3|44
1676398200000|2023-02-14 18:10:00|2000.2|1999|2001|1999.8|2001|1999.8|1999|1997.8|94
1676398500000|2023-02-14 18:15:00|2000.5|1999.3|2001.7|2000.5|2002.5|2001.3|2000.5|1999.3|148
1676398800000|2023-02-14 18:20:00|2002|2000.8|2000.5|1999.3|2002|2000.8|2000.2|1999|70
1676399100000|2023-02-14 18:25:00|2000.7|1999.5|2001|1999.8|2001.5|2000.3|2000|1998.8|33
1676399400000|2023-02-14 18:30:00|2001.5|2000.3|2001.5|2000.3|2001.5|2000.3|2001|1999.8|26
1676399700000|2023-02-14 18:35:00|2002|2000.8|2001|1999.8|2002|2000.8|2000.5|1999.3|30
1676400000000|2023-02-14 18:40:00|2000.5|1999.3|1999.5|1998.3|2001|1999.8|1999.5|1998.3|69
1676400300000|2023-02-14 18:45:00|2000|1998.8|2000.5|1999.3|2001|1999.8|2000|1998.8|82
1676400600000|2023-02-14 18:50:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|16
1676400900000|2023-02-14 18:55:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|124
1676401200000|2023-02-14 19:00:00|2000.5|1999.3|2001.5|2000.3|2002|2000.8|2000.5|1999.3|85
1676401500000|2023-02-14 19:05:00|2001|1999.8|2000|1998.8|2001|1999.8|1998.5|1997.3|155
1676401800000|2023-02-14 19:10:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|66
1676402100000|2023-02-14 19:15:00|2001|1999.8|2001.5|2000.3|2002|2000.8|2000.5|1999.3|39
1676402400000|2023-02-14 19:20:00|2001.7|2000.5|2001.5|2000.3|2002|2000.8|2001|1999.8|65
1676402700000|2023-02-14 19:25:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|12
1676403000000|2023-02-14 19:30:00|2002|2000.8|2003|2001.8|2003|2001.8|2001.5|2000.3|105
1676403300000|2023-02-14 19:35:00|2003.2|2002|2003|2001.8|2003.5|2002.3|2003|2001.8|58
1676403600000|2023-02-14 19:40:00|2003.5|2002.3|2003.5|2002.3|2004|2002.8|2003.2|2002|98
1676403900000|2023-02-14 19:45:00|2004|2002.8|2004|2002.8|2004|2002.8|2003|2001.8|46
1676404200000|2023-02-14 19:50:00|2003.5|2002.3|2002.5|2001.3|2004|2002.8|2002|2000.8|59
1676404500000|2023-02-14 19:55:00|2002|2000.8|2002.5|2001.3|2002.5|2001.3|2002|2000.8|33
1676404800000|2023-02-14 20:00:00|2002.7|2001.5|2002.5|2001.3|2003.5|2002.3|2002.5|2001.3|39
1676405100000|2023-02-14 20:05:00|2002.7|2001.5|2002.5|2001.3|2003|2001.8|2002|2000.8|20
1676405400000|2023-02-14 20:10:00|2002|2000.8|2002.5|2001.3|2002.5|2001.3|2001.5|2000.3|11
1676405700000|2023-02-14 20:15:00|2002|2000.8|2003|2001.8|2003|2001.8|2002|2000.8|21
1676406000000|2023-02-14 20:20:00|2002.5|2001.3|2003|2001.8|2003|2001.8|2002.5|2001.3|13
1676406300000|2023-02-14 20:25:00|2003.2|2002|2003|2001.8|2003.5|2002.3|2002.5|2001.3|14
1676406600000|2023-02-14 20:30:00|2002.5|2001.3|2003|2001.8|2003.5|2002.3|2002.5|2001.3|25
1676406900000|2023-02-14 20:35:00|2003.2|2002|2003|2001.8|2003.5|2002.3|2003|2001.8|24
1676407200000|2023-02-14 20:40:00|2003.2|2002|2003.5|2002.3|2003.7|2002.5|2003|2001.8|20
1676407500000|2023-02-14 20:45:00|2004|2002.8|2004|2002.8|2004|2002.8|2003.5|2002.3|102
1676407800000|2023-02-14 20:50:00|2003.5|2002.3|2004.5|2002.5|2004.5|2002.8|2003.5|2002.3|143
1676408100000|2023-02-14 20:55:00|2004.7|2002.7|2003.7|2001.7|2004.9|2002.9|2003.3|2001.3|5
1676408400000|2023-02-14 21:00:00|2003.4|2001.4|2001.9|1999.9|2003.5|2001.5|2001.8|1999.8|5
1676408700000|2023-02-14 21:05:00|2002|2000|2001.9|1999.9|2002|2000|2001.7|1999.7|0
1676409000000|2023-02-14 21:10:00|2001.8|1999.8|2002.4|2000.4|2002.4|2000.4|2001.6|1999.6|0
1676409300000|2023-02-14 21:15:00|2002.3|2000.3|2002|2000|2002.3|2000.3|2001.8|1999.8|0
1676409600000|2023-02-14 21:20:00|2002.1|2000.1|2002.1|2000.1|2002.2|2000.2|2002.1|2000.1|0
1676409900000|2023-02-14 21:25:00|2002|2000|2001.6|1999.6|2002|2000|2001.6|1999.6|0
1676410200000|2023-02-14 21:30:00|2001.8|1999.8|2001.6|1999.6|2002|2000|2001.6|1999.6|0
1676410500000|2023-02-14 21:35:00|2001.8|1999.8|2001.6|1999.6|2001.8|1999.8|2001.6|1999.6|0
1676410800000|2023-02-14 21:40:00|2001.5|1999.5|2001.6|1999.6|2001.6|1999.6|2001.5|1999.5|0
1676411100000|2023-02-14 21:45:00|2001.8|1999.8|2001.8|1999.8|2001.9|1999.9|2001.8|1999.8|0
1676411400000|2023-02-14 21:50:00|2001.7|1999.7|2001.8|1999.8|2001.8|1999.8|2001.6|1999.6|0
1676411700000|2023-02-14 21:55:00|2001.7|1999.7|2002|2000|2002.1|2000.1|2001.7|1999.7|0
1676412000000|2023-02-14 22:00:00|2002.1|2000.1|2002.1|2000.1|2002.1|2000.1|2002|2000|0
1676412300000|2023-02-14 22:05:00|2002|2000|2002.1|2000.1|2002.1|2000.1|2002|2000|0
1676412600000|2023-02-14 22:10:00|2002|2000|2002.1|2000.1|2002.1|2000.1|2002|2000|0
1676413500000|2023-02-14 22:25:00|2002|2000|2002.1|2000.1|2002.1|2000.1|2002|2000|0
1676413800000|2023-02-14 22:30:00|2002|2000|2002|2000|2002|2000|2002|2000|0
1676414100000|2023-02-14 22:35:00|2002.1|2000.1|2002.1|2000.1|2002.1|2000.1|2002|2000|0
1676414700000|2023-02-14 22:45:00|2002.2|2000.2|2002.1|2000.1|2002.2|2000.2|2002.1|2000.1|0
1676415000000|2023-02-14 22:50:00|2002|2000|2001.9|1999.9|2002|2000|2001.9|1999.9|0
1676415300000|2023-02-14 22:55:00|2002|2000|2002|2000|2002.1|2000.1|2001.9|1999.9|0
1676415600000|2023-02-14 23:00:00|2002.1|2000.1|2001.3|1999.3|2002.4|2000.4|2001.2|1999.2|0
1676415900000|2023-02-14 23:05:00|2001.4|1999.4|2001.4|1999.4|2001.5|1999.5|2001.1|1999.1|0
1676416200000|2023-02-14 23:10:00|2001.5|1999.5|2001.4|1999.4|2001.5|1999.5|2001.2|1999.2|0
1676416500000|2023-02-14 23:15:00|2001.5|1999.5|2000.5|1998.5|2001.5|1999.5|1999.6|1997.6|0
1676416800000|2023-02-14 23:20:00|2000.6|1998.6|2000.9|1998.9|2001|1999|2000.5|1998.5|0
1676417100000|2023-02-14 23:25:00|2001.1|1999.1|2001.8|1999.8|2001.9|1999.9|2001.1|1999.1|0
1676417400000|2023-02-14 23:30:00|2002.2|2000.2|2001.6|1999.6|2002.2|2000.2|2001|1999|0
1676417700000|2023-02-14 23:35:00|2001.8|1999.8|2001.6|1999.6|2002.4|2000.4|2001.5|1999.5|0
1676418000000|2023-02-14 23:40:00|2001.8|1999.8|2002.2|2000.2|2002.8|2000.8|2001.6|1999.6|0
1676418300000|2023-02-14 23:45:00|2002.4|2000.4|2000.5|1999.3|2002.5|2000.8|2000|1998.8|839
1676418600000|2023-02-14 23:50:00|2001|1999.8|2002|2000.8|2002|2000.8|2000.5|1999.3|435
1676418900000|2023-02-14 23:55:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2000|1998.8|469
1676419200000|2023-02-15 00:00:00|2001.3|2000.5|2000.3|1999.5|2001.3|2000.5|1997.3|1996.5|1744
1676419500000|2023-02-15 00:05:00|1999.8|1999|1996.3|1995.5|1999.8|1999|1996.3|1995.5|914
1676419800000|2023-02-15 00:10:00|1996.8|1996|1994.8|1994|1997.3|1996.5|1994.8|1994|1048
1676420100000|2023-02-15 00:15:00|1994.3|1993.5|1995.8|1995|1996.3|1995.5|1993.8|1993|880
1676420400000|2023-02-15 00:20:00|1996.3|1995.5|1995.8|1995|1997.3|1996.5|1995.8|1995|576
1676420700000|2023-02-15 00:25:00|1996.3|1995.5|1995.3|1994.5|1996.3|1995.5|1994.8|1994|657
1676421000000|2023-02-15 00:30:00|1994.8|1994|1994.8|1994|1995.8|1995|1994.3|1993.5|682
1676421300000|2023-02-15 00:35:00|1995.3|1994.5|1995.3|1994.5|1995.3|1994.5|1994.8|1994|406
1676421600000|2023-02-15 00:40:00|1994.8|1994|1994.3|1993.5|1994.8|1994|1993.8|1993|596
1676421900000|2023-02-15 00:45:00|1993.8|1993|1993.8|1993|1994.8|1994|1993.8|1993|762
1676422200000|2023-02-15 00:50:00|1994.3|1993.5|1993.8|1993|1994.3|1993.5|1993.8|1993|298
1676422500000|2023-02-15 00:55:00|1993.3|1992.5|1994.3|1993.5|1994.3|1993.5|1992.8|1992|466
1676422800000|2023-02-15 01:00:00|1993.8|1993|1994.8|1994|1994.8|1994|1993.3|1992.5|566
1676423100000|2023-02-15 01:05:00|1995.3|1994.5|1995.8|1995|1995.8|1995|1994.3|1993.5|411
1676423400000|2023-02-15 01:10:00|1995.3|1994.5|1995.3|1994.5|1995.8|1995|1995.3|1994.5|305
1676423700000|2023-02-15 01:15:00|1994.8|1994|1995.8|1995|1995.8|1995|1994.3|1993.5|406
1676424000000|2023-02-15 01:20:00|1995.3|1994.5|1994.3|1993.5|1995.3|1994.5|1994.3|1993.5|415
1676424300000|2023-02-15 01:25:00|1994.8|1994|1994.3|1993.5|1994.8|1994|1994.3|1993.5|389
1676424600000|2023-02-15 01:30:00|1994.8|1994|1994.3|1993.5|1994.8|1994|1993.8|1993|627
1676424900000|2023-02-15 01:35:00|1994.8|1994|1992.3|1991.5|1994.8|1994|1992.3|1991.5|335
1676425200000|2023-02-15 01:40:00|1992.8|1992|1992.8|1992|1993.3|1992.5|1992.3|1991.5|486
1676425500000|2023-02-15 01:45:00|1992.3|1991.5|1992.8|1992|1992.8|1992|1992.3|1991.5|364
1676425800000|2023-02-15 01:50:00|1992.5|1991.7|1991.8|1991|1992.8|1992|1991.3|1990.5|548
1676426100000|2023-02-15 01:55:00|1992.3|1991.5|1991.3|1990.5|1992.3|1991.5|1990.8|1990|387
1676426400000|2023-02-15 02:00:00|1991|1990.2|1991.8|1991|1991.8|1991|1991|1990.2|357
1676426700000|2023-02-15 02:05:00|1991.5|1990.7|1991.8|1991|1991.8|1991|1991.3|1990.5|300
1676427000000|2023-02-15 02:10:00|1991.3|1990.5|1990.8|1990|1991.8|1991|1990.5|1989.7|413
1676427300000|2023-02-15 02:15:00|1990.3|1989.5|1989.3|1988.5|1990.3|1989.5|1988.8|1988|399
1676427600000|2023-02-15 02:20:00|1988.8|1988|1989.3|1988.5|1989.8|1989|1988.3|1987.5|579
1676427900000|2023-02-15 02:25:00|1988.8|1988|1988.3|1987.5|1989.3|1988.5|1987.8|1987|633
1676428200000|2023-02-15 02:30:00|1987.8|1987|1986.3|1985.5|1987.8|1987|1986.3|1985.5|1109
1676428500000|2023-02-15 02:35:00|1985.8|1985|1985.3|1984.5|1986.3|1985.5|1985.3|1984.5|483
1676428800000|2023-02-15 02:40:00|1984.8|1984|1985.3|1984.5|1985.3|1984.5|1984.8|1984|310
1676429100000|2023-02-15 02:45:00|1984.8|1984|1985.3|1984.5|1985.3|1984.5|1984.8|1984|263
1676429400000|2023-02-15 02:50:00|||||||||36
1676429700000|2023-02-15 02:55:00|1984.8|1984|1984.8|1984|1984.8|1984|1984.8|1984|150
1676430000000|2023-02-15 03:00:00|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|1983.8|1983|608
1676430300000|2023-02-15 03:05:00|1984.8|1984|1983.8|1983|1984.8|1984|1983.3|1982.5|234
1676430600000|2023-02-15 03:10:00|1984.3|1983.5|1985.3|1984.5|1985.3|1984.5|1984.3|1983.5|192
1676430900000|2023-02-15 03:15:00|1984.8|1984|1985.3|1984.5|1985.3|1984.5|1984.8|1984|99
1676431200000|2023-02-15 03:20:00|1984.8|1984|1984.8|1984|1985.3|1984.5|1984.8|1984|145
1676431500000|2023-02-15 03:25:00|1985|1984.2|1985.8|1985|1985.8|1985|1984.8|1984|389
1676431800000|2023-02-15 03:30:00|1985.3|1984.5|1985.3|1984.5|1987.3|1986.5|1985.3|1984.5|1248
1676432100000|2023-02-15 03:35:00|1984.8|1984|1984.8|1984|1985.3|1984.5|1984.3|1983.5|527
1676432400000|2023-02-15 03:40:00|1985.3|1984.5|1985.3|1984.5|1985.8|1985|1985.3|1984.5|230
1676432700000|2023-02-15 03:45:00|1985.5|1984.7|1986.3|1985.5|1986.3|1985.5|1985.5|1984.7|273
1676433000000|2023-02-15 03:50:00|1986.8|1986|1986.8|1986|1987.3|1986.5|1986.8|1986|205
1676433300000|2023-02-15 03:55:00|||||||||84
1676433600000|2023-02-15 04:00:00|1986.3|1985.5|1986.8|1986|1986.8|1986|1986.3|1985.5|241
1676433900000|2023-02-15 04:05:00|1987.3|1986.5|1987.3|1986.5|1987.3|1986.5|1987.3|1986.5|173
1676434200000|2023-02-15 04:10:00|1986.8|1986|1986.8|1986|1986.8|1986|1986.8|1986|226
1676434500000|2023-02-15 04:15:00|||||||||173
1676434800000|2023-02-15 04:20:00|1987.3|1986.5|1986.8|1986|1987.3|1986.5|1986.8|1986|422
1676435100000|2023-02-15 04:25:00|||||||||58
1676435400000|2023-02-15 04:30:00|1986.5|1985.7|1986.5|1985.7|1986.8|1986|1986.5|1985.7|262
1676435700000|2023-02-15 04:35:00|1986.8|1986|1987.3|1986.5|1987.3|1986.5|1986.3|1985.5|252
1676436000000|2023-02-15 04:40:00|1987.8|1987|1987.3|1986.5|1987.8|1987|1987.3|1986.5|280
1676436300000|2023-02-15 04:45:00|||||||||59
1676436600000|2023-02-15 04:50:00|||||||||85
1676436900000|2023-02-15 04:55:00|||||||||185
1676437200000|2023-02-15 05:00:00|1986.8|1986|1988.8|1988|1988.8|1988|1986.8|1986|641
1676437500000|2023-02-15 05:05:00|1988.3|1987.5|1987.8|1987|1988.8|1988|1987.8|1987|369
1676437800000|2023-02-15 05:10:00|1987.5|1986.7|1987.8|1987|1987.8|1987|1987.5|1986.7|189
1676438100000|2023-02-15 05:15:00|1987.5|1986.7|1986.8|1986|1987.8|1987|1986.8|1986|499
1676438400000|2023-02-15 05:20:00|1987.3|1986.5|1986.3|1985.5|1987.3|1986.5|1986.3|1985.5|363
1676438700000|2023-02-15 05:25:00|1985.8|1985|1985.8|1985|1986.3|1985.5|1985.8|1985|297
1676439000000|2023-02-15 05:30:00|1986.3|1985.5|1986.8|1986|1986.8|1986|1985.8|1985|706
1676439300000|2023-02-15 05:35:00|1987.3|1986.5|1986.8|1986|1987.3|1986.5|1986.8|1986|290
1676439600000|2023-02-15 05:40:00|1987.3|1986.5|1987.3|1986.5|1987.3|1986.5|1986.8|1986|305
1676439900000|2023-02-15 05:45:00|1987|1986.2|1987.3|1986.5|1987.3|1986.5|1986.8|1986|431
1676440200000|2023-02-15 05:50:00|1986.8|1986|1987.3|1986.5|1987.3|1986.5|1986.3|1985.5|363
1676440500000|2023-02-15 05:55:00|1987|1986.2|1987.3|1986.5|1987.3|1986.5|1986.8|1986|3273
1676440800000|2023-02-15 06:00:00|1987.8|1987|1987.3|1986.5|1987.8|1987|1986.8|1986|2270
1676441100000|2023-02-15 06:05:00|1987|1986.2|1987|1985|1987.3|1986.5|1986.3|1984.9|676
1676441400000|2023-02-15 06:10:00|1986.9|1984.9|1985.2|1983.2|1987|1985|1984.9|1982.9|4
1676441700000|2023-02-15 06:15:00|1985.4|1983.4|1985.6|1983.6|1985.6|1983.6|1985.2|1983.2|358
1676442000000|2023-02-15 06:20:00|1985.4|1983.4|1985.2|1983.2|1985.6|1983.6|1985|1983|0
1676442300000|2023-02-15 06:25:00|1985.4|1983.4|1985.2|1983.2|1985.4|1983.4|1985|1983|0
1676442600000|2023-02-15 06:30:00|1985.1|1983.1|1985|1983|1985.4|1983.4|1984.7|1982.7|0
1676442900000|2023-02-15 06:35:00|1984.9|1982.9|1985|1983|1985|1983|1984.9|1982.9|0
1676443200000|2023-02-15 06:40:00|1985.1|1983.1|1985.1|1983.1|1985.3|1983.3|1985|1983|0
1676443500000|2023-02-15 06:45:00|1985.4|1983.4|1985.1|1983.1|1985.4|1983.4|1985|1983|0
1676443800000|2023-02-15 06:50:00|1985|1983|1985.1|1983.1|1985.1|1983.1|1985|1983|0
1676444100000|2023-02-15 06:55:00|1985.4|1983.4|1985.4|1983.4|1985.4|1983.4|1985.4|1983.4|0
1676444400000|2023-02-15 07:00:00|1985.3|1983.3|1986.2|1984.2|1986.2|1984.2|1985.3|1983.3|0
1676444700000|2023-02-15 07:05:00|1986.1|1984.1|1985.2|1983.2|1986.1|1984.1|1985.1|1983.1|0
1676445000000|2023-02-15 07:10:00|1985.1|1983.1|1985.6|1983.6|1985.6|1983.6|1985.1|1983.1|0
1676445300000|2023-02-15 07:15:00|1985.5|1983.5|1985.6|1983.6|1985.6|1983.6|1985.2|1983.2|0
1676445600000|2023-02-15 07:20:00|1985.5|1983.5|1985.9|1983.9|1986|1984|1985.2|1983.2|0
1676445900000|2023-02-15 07:25:00|1985.7|1983.7|1985.8|1983.8|1986.1|1984.1|1985.5|1983.5|0
1676446200000|2023-02-15 07:30:00|1985.7|1983.7|1985.5|1984.3|1986.5|1985.3|1985.5|1983.7|193
1676446500000|2023-02-15 07:35:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|110
1676446800000|2023-02-15 07:40:00|1986|1984.8|1986|1984.8|1986|1984.8|1985.5|1984.3|69
1676447100000|2023-02-15 07:45:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.5|1985.3|89
1676447400000|2023-02-15 07:50:00|1986.5|1985.3|1986.5|1985.3|1987|1985.8|1986.5|1985.3|37
1676447700000|2023-02-15 07:55:00|1986.2|1985|1986.2|1985|1986.5|1985.3|1986|1984.8|49
1676448000000|2023-02-15 08:00:00|1986|1984.8|1986|1984.8|1986.5|1985.3|1986|1984.8|121
1676448300000|2023-02-15 08:05:00|1986.5|1985.3|1986.5|1985.3|1987|1985.8|1986|1984.8|109
1676448600000|2023-02-15 08:10:00|1987|1985.8|1986.5|1985.3|1987|1985.8|1986|1984.8|79
1676448900000|2023-02-15 08:15:00|1986|1984.8|1987|1985.8|1987|1985.8|1986|1984.8|42
1676449200000|2023-02-15 08:20:00|1986.7|1985.5|1987|1985.8|1987|1985.8|1986.7|1985.5|39
1676449500000|2023-02-15 08:25:00|1986.7|1985.5|1987.5|1986.3|1987.5|1986.3|1986.5|1985.3|170
1676449800000|2023-02-15 08:30:00|1988|1986.8|1989|1987.8|1989.5|1988.3|1988|1986.8|92
1676450100000|2023-02-15 08:35:00|1989.5|1988.3|1988.5|1987.3|1989.5|1988.3|1988.5|1987.3|103
1676450400000|2023-02-15 08:40:00|1989|1987.8|1989|1987.8|1989|1987.8|1989|1987.8|56
1676450700000|2023-02-15 08:45:00|1989.5|1988.3|1990.5|1989.3|1990.5|1989.3|1989.5|1988.3|93
1676451000000|2023-02-15 08:50:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1990|1988.8|62
1676451300000|2023-02-15 08:55:00|1990|1988.8|1989.5|1988.3|1990|1988.8|1989.5|1988.3|76
1676451600000|2023-02-15 09:00:00|1989.7|1988.5|1991|1989.8|1991|1989.8|1989.7|1988.5|93
1676451900000|2023-02-15 09:05:00|1990.5|1989.3|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|72
1676452200000|2023-02-15 09:10:00|1991|1989.8|1990.5|1989.3|1991|1989.8|1990.5|1989.3|17
1676452500000|2023-02-15 09:15:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1990|1988.8|46
1676452800000|2023-02-15 09:20:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|14
1676453100000|2023-02-15 09:25:00|1990|1988.8|1990|1988.8|1990|1988.8|1990|1988.8|76
1676453400000|2023-02-15 09:30:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1990|1988.8|36
1676453700000|2023-02-15 09:35:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|45
1676454000000|2023-02-15 09:40:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1990|1988.8|134
1676454300000|2023-02-15 09:45:00|1990.7|1989.5|1990.5|1989.3|1991|1989.8|1990.5|1989.3|126
1676454600000|2023-02-15 09:50:00|1991|1989.8|1990.5|1989.3|1991|1989.8|1990.5|1989.3|7
1676454900000|2023-02-15 09:55:00|||||||||7
1676455200000|2023-02-15 10:00:00|1990|1988.8|1989.5|1988.3|1990.5|1989.3|1989|1987.8|165
1676455500000|2023-02-15 10:05:00|1989.2|1988|1989.5|1988.3|1989.5|1988.3|1989|1987.8|35
1676455800000|2023-02-15 10:10:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|65
1676456100000|2023-02-15 10:15:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|48
1676456400000|2023-02-15 10:20:00|1990|1988.8|1989.5|1988.3|1990|1988.8|1989.5|1988.3|103
1676456700000|2023-02-15 10:25:00|1989.7|1988.5|1989|1987.8|1989.7|1988.5|1989|1987.8|137
1676457000000|2023-02-15 10:30:00|1988.5|1987.3|1989|1987.8|1989|1987.8|1988.5|1987.3|49
1676457300000|2023-02-15 10:35:00|1989.5|1988.3|1989.5|1988.3|1989.7|1988.5|1989|1987.8|43
1676457600000|2023-02-15 10:40:00|1990|1988.8|1990|1988.8|1990.5|1989.3|1990|1988.8|43
1676457900000|2023-02-15 10:45:00|1989.7|1988.5|1990|1988.8|1990|1988.8|1989.7|1988.5|19
1676458200000|2023-02-15 10:50:00|||||||||31
1676458500000|2023-02-15 10:55:00|||||||||14
1676458800000|2023-02-15 11:00:00|||||||||71
1676459100000|2023-02-15 11:05:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|64
1676459400000|2023-02-15 11:10:00|1989|1987.8|1988.5|1987.3|1989|1987.8|1988.5|1987.3|83
1676459700000|2023-02-15 11:15:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|52
1676460000000|2023-02-15 11:20:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|5
1676460600000|2023-02-15 11:30:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1990|1988.8|56
1676460900000|2023-02-15 11:35:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1990|1988.8|78
1676461200000|2023-02-15 11:40:00|||||||||1
1676461500000|2023-02-15 11:45:00|||||||||22
1676461800000|2023-02-15 11:50:00|1991|1989.8|1991|1989.8|1991|1989.8|1990.5|1989.3|68
1676462100000|2023-02-15 11:55:00|1990.7|1989.5|1991.5|1990.3|1991.5|1990.3|1990.7|1989.5|35
1676462400000|2023-02-15 12:00:00|1992|1990.8|1992|1990.8|1992|1990.8|1991.5|1990.3|134
1676462700000|2023-02-15 12:05:00|1991.5|1990.3|1991.5|1990.3|1991.5|1990.3|1991.5|1990.3|38
1676463000000|2023-02-15 12:10:00|1992|1990.8|1993|1991.8|1993|1991.8|1991.5|1990.3|115
1676463300000|2023-02-15 12:15:00|1992.5|1991.3|1993|1991.8|1993|1991.8|1992.5|1991.3|52
1676463600000|2023-02-15 12:20:00|1992.7|1991.5|1993|1991.8|1993.5|1992.3|1992.5|1991.3|57
1676463900000|2023-02-15 12:25:00|1992.5|1991.3|1993|1991.8|1993|1991.8|1992.5|1991.3|37
1676464200000|2023-02-15 12:30:00|1993.5|1992.3|1993.5|1992.3|1993.5|1992.3|1993.5|1992.3|34
1676464500000|2023-02-15 12:35:00|1993|1991.8|1993|1991.8|1993.5|1992.3|1993|1991.8|26
1676464800000|2023-02-15 12:40:00|1993.5|1992.3|1993|1991.8|1993.5|1992.3|1993|1991.8|65
1676465100000|2023-02-15 12:45:00|1993.5|1992.3|1993.5|1992.3|1993.5|1992.3|1993|1991.8|65
1676465400000|2023-02-15 12:50:00|1993|1991.8|1993|1991.8|1993|1991.8|1993|1991.8|2
1676465700000|2023-02-15 12:55:00|||||||||13
1676466000000|2023-02-15 13:00:00|1992.5|1991.3|1992.5|1991.3|1993|1991.8|1992.5|1991.3|129
1676466300000|2023-02-15 13:05:00|1992.2|1991|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|41
1676466600000|2023-02-15 13:10:00|||||||||3
1676466900000|2023-02-15 13:15:00|1991|1989.8|1991|1989.8|1991|1989.8|1991|1989.8|36
1676467200000|2023-02-15 13:20:00|||||||||8
1676467500000|2023-02-15 13:25:00|1991.5|1990.3|1991.5|1990.3|1991.5|1990.3|1991|1989.8|118
1676467800000|2023-02-15 13:30:00|1989.5|1988.3|1992|1990.8|1992|1990.8|1988.7|1987.5|249
1676468100000|2023-02-15 13:35:00|1992.5|1991.3|1990.5|1989.3|1993|1991.8|1990|1988.8|182
1676468400000|2023-02-15 13:40:00|1991|1989.8|1991.5|1990.3|1992|1990.8|1990.5|1989.3|47
1676468700000|2023-02-15 13:45:00|1992|1990.8|1992|1990.8|1993|1991.8|1991.5|1990.3|103
1676469000000|2023-02-15 13:50:00|1992.5|1991.3|1992|1990.8|1992.5|1991.3|1992|1990.8|52
1676469300000|2023-02-15 13:55:00|1991.5|1990.3|1991|1989.8|1991.7|1990.5|1991|1989.8|28
1676469600000|2023-02-15 14:00:00|1991.5|1990.3|1991|1989.8|1991.5|1990.3|1991|1989.8|154
1676469900000|2023-02-15 14:05:00|1991.5|1990.3|1991.5|1990.3|1991.5|1990.3|1991|1989.8|45
1676470200000|2023-02-15 14:10:00|1991.7|1990.5|1991|1989.8|1992|1990.8|1991|1989.8|40
1676470500000|2023-02-15 14:15:00|1991.2|1990|1991|1989.8|1991.5|1990.3|1990.5|1989.3|49
1676470800000|2023-02-15 14:20:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990|1988.8|121
1676471100000|2023-02-15 14:25:00|1990|1988.8|1990.5|1989.3|1991|1989.8|1990|1988.8|44
1676471400000|2023-02-15 14:30:00|1991|1989.8|1991.5|1990.3|1992.5|1991.3|1990.5|1989.3|208
1676471700000|2023-02-15 14:35:00|1991.7|1990.5|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|258
1676472000000|2023-02-15 14:40:00|1993|1991.8|1993.5|1992.3|1994.5|1993.3|1992|1990.8|335
1676472300000|2023-02-15 14:45:00|1993|1991.8|1994|1992.8|1994.5|1993.3|1993|1991.8|219
1676472600000|2023-02-15 14:50:00|1993.5|1992.3|1992|1990.8|1994.5|1993.3|1991|1989.8|298
1676472900000|2023-02-15 14:55:00|1992.5|1991.3|1992.5|1991.3|1993|1991.8|1992|1990.8|271
1676473200000|2023-02-15 15:00:00|1992|1990.8|1993.5|1992.3|1994|1992.8|1992|1990.8|267
1676473500000|2023-02-15 15:05:00|1993.7|1992.5|1990.5|1989.3|1994|1992.8|1990.5|1989.3|130
1676473800000|2023-02-15 15:10:00|1990.7|1989.5|1991|1989.8|1991.5|1990.3|1990|1988.8|150
1676474100000|2023-02-15 15:15:00|1991.2|1990|1993|1991.8|1993.2|1992|1991.2|1990|80
1676474400000|2023-02-15 15:20:00|1992.7|1991.5|1991.5|1990.3|1993|1991.8|1991.5|1990.3|133
1676474700000|2023-02-15 15:25:00|1991|1989.8|1992.2|1991|1992.5|1991.3|1991|1989.8|174
1676475000000|2023-02-15 15:30:00|1992.5|1991.3|1993.5|1992.3|1994|1992.8|1992|1990.8|57
1676475300000|2023-02-15 15:35:00|1993.7|1992.5|1993|1991.8|1993.7|1992.5|1993|1991.8|31
1676475600000|2023-02-15 15:40:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|26
1676475900000|2023-02-15 15:45:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|103
1676476200000|2023-02-15 15:50:00|1991.7|1990.5|1992.5|1991.3|1993|1991.8|1991.5|1990.3|31
1676476500000|2023-02-15 15:55:00|1992.7|1991.5|1992.5|1991.3|1993.5|1992.3|1992.2|1991|57
1676476800000|2023-02-15 16:00:00|1993|1991.8|1993.5|1992.3|1993.5|1992.3|1992.5|1991.3|37
1676477100000|2023-02-15 16:05:00|1993.7|1992.5|1994.5|1993.3|1995|1993.8|1993.5|1992.3|65
1676477400000|2023-02-15 16:10:00|1995|1993.8|1994.5|1993.3|1995|1993.8|1994.5|1993.3|47
1676477700000|2023-02-15 16:15:00|1995|1993.8|1994|1992.8|1995.5|1994.3|1994|1992.8|89
1676478000000|2023-02-15 16:20:00|1994.5|1993.3|1994.5|1993.3|1994.5|1993.3|1994|1992.8|60
1676478300000|2023-02-15 16:25:00|1995|1993.8|1996|1994.8|1996|1994.8|1994.5|1993.3|86
1676478600000|2023-02-15 16:30:00|1995.5|1994.3|1995.5|1994.3|1996|1994.8|1995|1993.8|198
1676478900000|2023-02-15 16:35:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.5|1994.3|44
1676479200000|2023-02-15 16:40:00|1996.5|1995.3|1997|1995.8|1997|1995.8|1996|1994.8|81
1676479500000|2023-02-15 16:45:00|1997.5|1996.3|1997.5|1996.3|1997.7|1996.5|1997|1995.8|108
1676479800000|2023-02-15 16:50:00|1997.7|1996.5|1997|1995.8|1998|1996.8|1997|1995.8|44
1676480100000|2023-02-15 16:55:00|1997.2|1996|1997|1995.8|1998|1996.8|1997|1995.8|149
1676480400000|2023-02-15 17:00:00|1996.5|1995.3|1996.5|1995.3|1997|1995.8|1996.5|1995.3|87
1676480700000|2023-02-15 17:05:00|1997|1995.8|1996|1994.8|1997|1995.8|1995|1993.8|52
1676481000000|2023-02-15 17:10:00|1995.7|1994.5|1995.7|1994.5|1996|1994.8|1995.5|1994.3|27
1676481300000|2023-02-15 17:15:00|1995.5|1994.3|1995|1993.8|1995.7|1994.5|1995|1993.8|116
1676481600000|2023-02-15 17:20:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994|1992.8|36
1676481900000|2023-02-15 17:25:00|1994.2|1993|1994|1992.8|1995|1993.8|1994|1992.8|16
1676482200000|2023-02-15 17:30:00|1994.2|1993|1994.5|1993.3|1994.5|1993.3|1994|1992.8|37
1676482500000|2023-02-15 17:35:00|1994.7|1993.5|1994|1992.8|1995|1993.8|1993.5|1992.3|40
1676482800000|2023-02-15 17:40:00|1994.2|1993|1995|1993.8|1995|1993.8|1994|1992.8|15
1676483100000|2023-02-15 17:45:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1994.5|1993.3|15
1676483400000|2023-02-15 17:50:00|1995.5|1994.3|1995.5|1994.3|1995.5|1994.3|1995|1993.8|5
1676483700000|2023-02-15 17:55:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1995|1993.8|17
1676484000000|2023-02-15 18:00:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1995|1993.8|25
1676484300000|2023-02-15 18:05:00|1994.5|1993.3|1995.5|1994.3|1995.5|1994.3|1994|1992.8|62
1676484600000|2023-02-15 18:10:00|1995.2|1994|1995.5|1994.3|1996|1994.8|1995|1993.8|49
1676484900000|2023-02-15 18:15:00|1996|1994.8|1996|1994.8|1996|1994.8|1995.5|1994.3|33
1676485200000|2023-02-15 18:20:00|1995.7|1994.5|1996|1994.8|1996.5|1995.3|1995.7|1994.5|89
1676485500000|2023-02-15 18:25:00|1996.2|1995|1996.5|1995.3|1996.5|1995.3|1996|1994.8|1
1676485800000|2023-02-15 18:30:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|19
1676486100000|2023-02-15 18:35:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1997|1995.8|7
1676486400000|2023-02-15 18:40:00|1998|1996.8|1998|1996.8|1998|1996.8|1998|1996.8|21
1676486700000|2023-02-15 18:45:00|||||||||2
1676487000000|2023-02-15 18:50:00|1997.5|1996.3|1998.5|1997.3|1998.5|1997.3|1997.5|1996.3|33
1676487300000|2023-02-15 18:55:00|||||||||9
1676487600000|2023-02-15 19:00:00|1998.7|1997.5|1998.5|1997.3|1999|1997.8|1998|1996.8|104
1676487900000|2023-02-15 19:05:00|1999|1997.8|1999|1997.8|1999.5|1998.3|1998.5|1997.3|29
1676488200000|2023-02-15 19:10:00|1999.2|1998|1999.5|1998.3|1999.5|1998.3|1999|1997.8|50
1676488500000|2023-02-15 19:15:00|1999|1997.8|1999|1997.8|1999|1997.8|1999|1997.8|51
1676488800000|2023-02-15 19:20:00|||||||||16
1676489100000|2023-02-15 19:25:00|1998.5|1997.3|1999|1997.8|1999|1997.8|1998.5|1997.3|22
1676489400000|2023-02-15 19:30:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|28
1676489700000|2023-02-15 19:35:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|10
1676490000000|2023-02-15 19:40:00|1999.2|1998|1999.5|1998.3|1999.5|1998.3|1999|1997.8|9
1676490300000|2023-02-15 19:45:00|1999.7|1998.5|1999|1997.8|2000|1998.8|1999|1997.8|37
1676490600000|2023-02-15 19:50:00|1998.5|1997.3|1998.5|1997.3|1998.5|1997.3|1998.5|1997.3|21
1676490900000|2023-02-15 19:55:00|1998.2|1997|1997.5|1996.3|1998.5|1997.3|1997|1995.8|21
1676491200000|2023-02-15 20:00:00|1997.7|1996.5|1998.5|1997.3|1998.5|1997.3|1997.5|1996.3|17
1676491500000|2023-02-15 20:05:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|36
1676491800000|2023-02-15 20:10:00|1998.7|1997.5|1998.5|1997.3|1999|1997.8|1998|1996.8|26
1676492100000|2023-02-15 20:15:00|1998.2|1997|1998|1996.8|1998.5|1997.3|1997.5|1996.3|18
1676492400000|2023-02-15 20:20:00|1997.7|1996.5|1997.5|1996.3|1998|1996.8|1997.5|1996.3|16
1676492700000|2023-02-15 20:25:00|1998|1996.8|1998|1996.8|1998|1996.8|1997.5|1996.3|11
1676493000000|2023-02-15 20:30:00|1998.5|1997.3|1999|1997.8|1999|1997.8|1998.5|1997.3|67
1676493300000|2023-02-15 20:35:00|1999.5|1998.3|1999.5|1998.3|1999.7|1998.5|1999.5|1998.3|70
1676493600000|2023-02-15 20:40:00|1999.7|1998.5|1999.5|1998.3|2000|1998.8|1999|1997.8|84
1676493900000|2023-02-15 20:45:00|2000|1998.8|2000|1998.8|2000.2|1999|2000|1998.8|112
1676494200000|2023-02-15 20:50:00|2000.2|1999|2000.2|1998.2|2000.2|1999|1999.5|1998.2|83
1676494500000|2023-02-15 20:55:00|1999.9|1997.9|2001|1999|2001.2|1999.2|1999.8|1997.8|0
1676494800000|2023-02-15 21:00:00|2000.9|1998.9|2001.8|1999.8|2002.2|2000.2|2000.9|1998.9|40
1676495100000|2023-02-15 21:05:00|2001.9|1999.9|2003.1|2001.1|2003.3|2001.3|2001.8|1999.8|0
1676495400000|2023-02-15 21:10:00|2003.2|2001.2|2003.1|2001.1|2003.2|2001.2|2002.8|2000.8|0
1676495700000|2023-02-15 21:15:00|2003|2001|2002.5|2000.5|2003|2001|2002.5|2000.5|0
1676496000000|2023-02-15 21:20:00|2002.3|2000.3|2002.5|2000.5|2002.5|2000.5|2002.3|2000.3|0
1676496300000|2023-02-15 21:25:00|2002.6|2000.6|2001.9|1999.9|2002.7|2000.7|2001.9|1999.9|0
1676496600000|2023-02-15 21:30:00|2002.1|2000.1|2002.2|2000.2|2002.3|2000.3|2002.1|2000.1|0
1676496900000|2023-02-15 21:35:00|2002.3|2000.3|2002.1|2000.1|2002.3|2000.3|2002.1|2000.1|0
1676497200000|2023-02-15 21:40:00|2002|2000|2002.1|2000.1|2002.1|2000.1|2002|2000|0
1676497500000|2023-02-15 21:45:00|2002|2000|2001.9|1999.9|2002|2000|2001.9|1999.9|0
1676497800000|2023-02-15 21:50:00|2002|2000|2001.5|1999.5|2002.1|2000.1|2001.5|1999.5|0
1676498100000|2023-02-15 21:55:00|2001.6|1999.6|2001.7|1999.7|2001.8|1999.8|2001.5|1999.5|0
1676498400000|2023-02-15 22:00:00|2001.8|1999.8|2001.7|1999.7|2001.8|1999.8|2001.7|1999.7|0
1676498700000|2023-02-15 22:05:00|2001.6|1999.6|2001.7|1999.7|2001.7|1999.7|2001.6|1999.6|0
1676499000000|2023-02-15 22:10:00|2001.6|1999.6|2001.5|1999.5|2001.6|1999.6|2001.5|1999.5|0
1676499300000|2023-02-15 22:15:00|2001.4|1999.4|2001.4|1999.4|2001.5|1999.5|2001.2|1999.2|0
1676499600000|2023-02-15 22:20:00|2001.2|1999.2|2001.2|1999.2|2001.4|1999.4|2001.1|1999.1|0
1676499900000|2023-02-15 22:25:00|2001.1|1999.1|2001.3|1999.3|2001.3|1999.3|2001|1999|0
1676500200000|2023-02-15 22:30:00|2001.4|1999.4|2001.3|1999.3|2001.4|1999.4|2001.2|1999.2|0
1676500500000|2023-02-15 22:35:00|2001.2|1999.2|2001.3|1999.3|2001.3|1999.3|2001.2|1999.2|0
1676500800000|2023-02-15 22:40:00|2001.4|1999.4|2001.3|1999.3|2001.4|1999.4|2001.2|1999.2|0
1676501100000|2023-02-15 22:45:00|2001.2|1999.2|2001.2|1999.2|2001.2|1999.2|2001.2|1999.2|0
1676501400000|2023-02-15 22:50:00|2001.3|1999.3|2001.3|1999.3|2001.3|1999.3|2001.3|1999.3|0
1676501700000|2023-02-15 22:55:00|2001.2|1999.2|2001.3|1999.3|2001.4|1999.4|2001.2|1999.2|0
1676502000000|2023-02-15 23:00:00|2001.2|1999.2|2000.3|1998.3|2001.7|1999.7|2000.2|1998.2|0
1676502300000|2023-02-15 23:05:00|2000.5|1998.5|1999.9|1997.9|2000.7|1998.7|1999.5|1997.5|0
1676502600000|2023-02-15 23:10:00|1999.7|1997.7|2000|1998|2000.2|1998.2|1999.7|1997.7|0
1676502900000|2023-02-15 23:15:00|1999.9|1997.9|2000.1|1998.1|2000.3|1998.3|1999.7|1997.7|0
1676503200000|2023-02-15 23:20:00|2000.2|1998.2|2000.3|1998.3|2000.5|1998.5|2000.2|1998.2|0
1676503500000|2023-02-15 23:25:00|2000.2|1998.2|2001.2|1999.2|2001.2|1999.2|2000.2|1998.2|0
1676503800000|2023-02-15 23:30:00|2000.9|1998.9|2000.1|1998.1|2001.1|1999.1|2000|1998|0
1676504100000|2023-02-15 23:35:00|2000.3|1998.3|2000.6|1998.6|2000.6|1998.6|2000.1|1998.1|0
1676504400000|2023-02-15 23:40:00|2000.3|1998.3|2000.9|1998.9|2000.9|1998.9|2000.3|1998.3|0
1676504700000|2023-02-15 23:45:00|1999|1997.8|2000.5|1999.3|2001|1999.8|1999|1997.8|897
1676505000000|2023-02-15 23:50:00|2001|1999.8|2000|1998.8|2001|1999.8|1999.5|1998.3|398
1676505300000|2023-02-15 23:55:00|1999.5|1998.3|1998.5|1997.3|2000|1998.8|1998.5|1997.3|535
1676505600000|2023-02-16 00:00:00|1998.3|1997.5|1997.3|1996.5|1998.3|1997.5|1996.3|1995.5|2747
1676505900000|2023-02-16 00:05:00|1997.8|1997|1998.3|1997.5|2000.8|2000|1997.8|1997|1264
1676506200000|2023-02-16 00:10:00|1998.8|1998|1999.3|1998.5|1999.8|1999|1997.8|1997|785
1676506500000|2023-02-16 00:15:00|1999.8|1999|1999.3|1998.5|2000.5|1999.7|1998.8|1998|761
1676506800000|2023-02-16 00:20:00|1999.8|1999|2000.8|2000|2000.8|2000|1999.3|1998.5|432
1676507100000|2023-02-16 00:25:00|2000.5|1999.7|2000.8|2000|2000.8|2000|2000.3|1999.5|401
1676507400000|2023-02-16 00:30:00|2001.3|2000.5|1999.3|1998.5|2001.3|2000.5|1998.3|1997.5|830
1676507700000|2023-02-16 00:35:00|1998.8|1998|1995.8|1995|1998.8|1998|1995.8|1995|556
1676508000000|2023-02-16 00:40:00|1994.8|1994|1995.3|1994.5|1996.3|1995.5|1993.8|1993|615
1676508300000|2023-02-16 00:45:00|1995.8|1995|1998.8|1998|1998.8|1998|1995.8|1995|532
1676508600000|2023-02-16 00:50:00|1999.3|1998.5|1998.8|1998|1999.3|1998.5|1998.3|1997.5|613
1676508900000|2023-02-16 00:55:00|1999.3|1998.5|1999.8|1999|1999.8|1999|1999.3|1998.5|362
1676509200000|2023-02-16 01:00:00|1999.3|1998.5|1999.3|1998.5|2000.3|1999.5|1998.8|1998|393
1676509500000|2023-02-16 01:05:00|1999.8|1999|1999.3|1998.5|1999.8|1999|1999.3|1998.5|327
1676509800000|2023-02-16 01:10:00|1999.8|1999|2000.8|2000|2000.8|2000|1999.3|1998.5|444
1676510100000|2023-02-16 01:15:00|2001.3|2000.5|2001.3|2000.5|2001.3|2000.5|2000.8|2000|508
1676510400000|2023-02-16 01:20:00|2001|2000.2|2000.3|1999.5|2001.3|2000.5|1999.8|1999|223
1676510700000|2023-02-16 01:25:00|2000|1999.2|1998.8|1998|2000|1999.2|1998.3|1997.5|540
1676511000000|2023-02-16 01:30:00|1998.3|1997.5|1997.8|1997|1998.8|1998|1997.8|1997|395
1676511300000|2023-02-16 01:35:00|1998.3|1997.5|1998.8|1998|1998.8|1998|1997.8|1997|195
1676511600000|2023-02-16 01:40:00|1999.3|1998.5|1999.8|1999|1999.8|1999|1998.8|1998|248
1676511900000|2023-02-16 01:45:00|2000.3|1999.5|2000.8|2000|2000.8|2000|2000.3|1999.5|459
1676512200000|2023-02-16 01:50:00|2001.3|2000.5|2000.3|1999.5|2001.3|2000.5|2000.3|1999.5|306
1676512500000|2023-02-16 01:55:00|1999.8|1999|1999.8|1999|1999.8|1999|1999.3|1998.5|172
1676512800000|2023-02-16 02:00:00|1999.3|1998.5|2000.3|1999.5|2000.3|1999.5|1999.3|1998.5|134
1676513100000|2023-02-16 02:05:00|2000.8|2000|2000.8|2000|2000.8|2000|2000.3|1999.5|239
1676513400000|2023-02-16 02:10:00|2001.3|2000.5|2001.3|2000.5|2001.3|2000.5|2001.3|2000.5|146
1676513700000|2023-02-16 02:15:00|2001.8|2001|2002.3|2001.5|2002.3|2001.5|2001.3|2000.5|457
1676514000000|2023-02-16 02:20:00|2001.8|2001|2002.8|2002|2002.8|2002|2001.8|2001|279
1676514300000|2023-02-16 02:25:00|||||||||153
1676514600000|2023-02-16 02:30:00|2003.3|2002.5|2004.8|2004|2004.8|2004|2003.3|2002.5|365
1676514900000|2023-02-16 02:35:00|||||||||220
1676515200000|2023-02-16 02:40:00|||||||||60
1676515500000|2023-02-16 02:45:00|2005.3|2004.5|2005.3|2004.5|2006.3|2005.5|2005.3|2004.5|627
1676515800000|2023-02-16 02:50:00|2004.8|2004|2003.8|2003|2004.8|2004|2003.8|2003|290
1676516100000|2023-02-16 02:55:00|2004.3|2003.5|2004.3|2003.5|2004.8|2004|2004.3|2003.5|243
1676516400000|2023-02-16 03:00:00|2004.8|2004|2004.3|2003.5|2004.8|2004|2004.3|2003.5|171
1676516700000|2023-02-16 03:05:00|2004|2003.2|2004.3|2003.5|2004.3|2003.5|2004|2003.2|45
1676517000000|2023-02-16 03:10:00|2003.8|2003|2003.8|2003|2003.8|2003|2003.8|2003|145
1676517300000|2023-02-16 03:15:00|2003.3|2002.5|2003.3|2002.5|2003.3|2002.5|2003.3|2002.5|39
1676517600000|2023-02-16 03:20:00|2002.8|2002|2002.8|2002|2002.8|2002|2002.8|2002|113
1676517900000|2023-02-16 03:25:00|2002.3|2001.5|2002.3|2001.5|2002.3|2001.5|2002.3|2001.5|75
1676518200000|2023-02-16 03:30:00|2001.8|2001|2001.3|2000.5|2001.8|2001|2001.3|2000.5|546
1676518500000|2023-02-16 03:35:00|2001.8|2001|2001.8|2001|2001.8|2001|2001.3|2000.5|363
1676518800000|2023-02-16 03:40:00|2001.3|2000.5|2001.8|2001|2001.8|2001|2001.3|2000.5|318
1676519100000|2023-02-16 03:45:00|2002.3|2001.5|2001.8|2001|2002.3|2001.5|2001.8|2001|229
1676519400000|2023-02-16 03:50:00|2002.3|2001.5|2000.8|2000|2002.3|2001.5|2000.8|2000|354
1676519700000|2023-02-16 03:55:00|2000.3|1999.5|2000.8|2000|2001.3|2000.5|2000.3|1999.5|322
1676520000000|2023-02-16 04:00:00|2001.3|2000.5|2000.8|2000|2001.3|2000.5|2000.8|2000|111
1676520300000|2023-02-16 04:05:00|2000.5|1999.7|2000.3|1999.5|2000.5|1999.7|2000.3|1999.5|282
1676520600000|2023-02-16 04:10:00|||||||||316
1676520900000|2023-02-16 04:15:00|||||||||147
1676521200000|2023-02-16 04:20:00|1999.8|1999|2000.3|1999.5|2000.3|1999.5|1999.8|1999|321
1676521500000|2023-02-16 04:25:00|||||||||59
1676521800000|2023-02-16 04:30:00|1999.8|1999|2000.3|1999.5|2000.3|1999.5|1999.8|1999|150
1676522100000|2023-02-16 04:35:00|2000.8|2000|2000.8|2000|2000.8|2000|2000.8|2000|253
1676522400000|2023-02-16 04:40:00|2000.3|1999.5|2000.3|1999.5|2000.5|1999.7|2000.3|1999.5|230
1676522700000|2023-02-16 04:45:00|2000.8|2000|2000.8|2000|2000.8|2000|2000.8|2000|81
1676523000000|2023-02-16 04:50:00|||||||||197
1676523300000|2023-02-16 04:55:00|||||||||123
1676523600000|2023-02-16 05:00:00|2001.3|2000.5|2001.3|2000.5|2001.3|2000.5|2000.8|2000|524
1676523900000|2023-02-16 05:05:00|2001.8|2001|2001.8|2001|2001.8|2001|2001.8|2001|148
1676524200000|2023-02-16 05:10:00|2001.3|2000.5|2001.3|2000.5|2001.8|2001|2001.3|2000.5|359
1676524500000|2023-02-16 05:15:00|2001.8|2001|2001.8|2001|2001.8|2001|2001.8|2001|148
1676524800000|2023-02-16 05:20:00|||||||||51
1676525100000|2023-02-16 05:25:00|||||||||140
1676525400000|2023-02-16 05:30:00|2002|2001.2|2002.3|2001.5|2002.3|2001.5|2002|2001.2|134
1676525700000|2023-02-16 05:35:00|2001.8|2001|2001.8|2001|2002.3|2001.5|2001.8|2001|468
1676526000000|2023-02-16 05:40:00|2002.3|2001.5|2002.3|2001.5|2002.8|2002|2002.3|2001.5|680
1676526300000|2023-02-16 05:45:00|2001.8|2001|2000.8|2000|2001.8|2001|2000.8|2000|1013
1676526600000|2023-02-16 05:50:00|2001.3|2000.5|2002.3|2001.5|2002.3|2001.5|2001.3|2000.5|754
1676526900000|2023-02-16 05:55:00|2001.8|2001|2001.8|2001|2002.3|2001.5|2001.8|2001|1715
1676527200000|2023-02-16 06:00:00|2001.7|2000.9|2000.2|1999.4|2001.7|2000.9|2000.2|1999.4|3153
1676527500000|2023-02-16 06:05:00|2000.7|1999.9|2000.8|1998.8|2001.1|1999.9|2000.2|1998.8|558
1676527800000|2023-02-16 06:10:00|2001|1999|1999.6|1997.6|2001|1999|1999.5|1997.5|0
1676528100000|2023-02-16 06:15:00|1999.5|1997.5|2000.2|1998.2|2000.2|1998.2|1999.5|1997.5|467
1676528400000|2023-02-16 06:20:00|2000|1998|2000.2|1998.2|2000.4|1998.4|1999.9|1997.9|0
1676528700000|2023-02-16 06:25:00|2000.4|1998.4|1999.7|1997.7|2000.4|1998.4|1999.6|1997.6|0
1676529000000|2023-02-16 06:30:00|1999.6|1997.6|1999.6|1997.6|1999.7|1997.7|1999.3|1997.3|0
1676529300000|2023-02-16 06:35:00|1999.5|1997.5|1998.9|1996.9|1999.6|1997.6|1998.9|1996.9|0
1676529600000|2023-02-16 06:40:00|1998.6|1996.6|1999.1|1997.1|1999.2|1997.2|1998.5|1996.5|0
1676529900000|2023-02-16 06:45:00|1999|1997|1999.6|1997.6|1999.6|1997.6|1999|1997|0
1676530200000|2023-02-16 06:50:00|1999.3|1997.3|1999.1|1997.1|1999.6|1997.6|1998.7|1996.7|0
1676530500000|2023-02-16 06:55:00|1999|1997|1999|1997|1999.3|1997.3|1998.6|1996.6|0
1676530800000|2023-02-16 07:00:00|1998.9|1996.9|1999.2|1997.2|1999.3|1997.3|1998.9|1996.9|0
1676531100000|2023-02-16 07:05:00|1999.5|1997.5|1999.2|1997.2|1999.6|1997.6|1999.2|1997.2|0
1676531400000|2023-02-16 07:10:00|1999.3|1997.3|1998.9|1996.9|1999.3|1997.3|1998.6|1996.6|0
1676531700000|2023-02-16 07:15:00|1999|1997|1998.7|1996.7|1999|1997|1998.6|1996.6|0
1676532000000|2023-02-16 07:20:00|1999|1997|1999.7|1997.7|1999.9|1997.9|1998.9|1996.9|0
1676532300000|2023-02-16 07:25:00|1999.5|1997.5|1999.6|1997.6|2000|1998|1999.4|1997.4|0
1676532600000|2023-02-16 07:30:00|1999.7|1998.5|1999.9|1998.7|2000.7|1999.5|1999.7|1998.5|298
1676532900000|2023-02-16 07:35:00|2000.2|1999|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|114
1676533200000|2023-02-16 07:40:00|1999.9|1998.7|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|31
1676533500000|2023-02-16 07:45:00|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|53
1676533800000|2023-02-16 07:50:00|1999.9|1998.7|1999.9|1998.7|2000.2|1999|1999.9|1998.7|9
1676534100000|2023-02-16 07:55:00|2000.4|1999.2|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|3
1676534400000|2023-02-16 08:00:00|1999.7|1998.5|2000.4|1999.2|2001.7|2000.5|1999.4|1998.2|155
1676534700000|2023-02-16 08:05:00|2000.9|1999.7|1999.9|1998.7|2000.9|1999.7|1999.4|1998.2|123
1676535000000|2023-02-16 08:10:00|1999.4|1998.2|2000.9|1999.7|2000.9|1999.7|1999.4|1998.2|28
1676535300000|2023-02-16 08:15:00|2001.4|2000.2|1999.4|1998.2|2001.4|2000.2|1999.4|1998.2|78
1676535600000|2023-02-16 08:20:00|1998.9|1997.7|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|137
1676535900000|2023-02-16 08:25:00|1998.7|1997.5|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|30
1676536200000|2023-02-16 08:30:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1997.9|1996.7|91
1676536500000|2023-02-16 08:35:00|1998.2|1997|1998.9|1997.7|1998.9|1997.7|1997.9|1996.7|34
1676536800000|2023-02-16 08:40:00|1998.7|1997.5|1998.9|1997.7|1999.2|1998|1998.4|1997.2|22
1676537100000|2023-02-16 08:45:00|1998.7|1997.5|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|7
1676537400000|2023-02-16 08:50:00|1998.2|1997|1998.4|1997.2|1998.4|1997.2|1998.2|1997|45
1676537700000|2023-02-16 08:55:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|20
1676538000000|2023-02-16 09:00:00|1997.4|1996.2|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|46
1676538300000|2023-02-16 09:05:00|1998.7|1997.5|1997.7|1996.5|1998.7|1997.5|1996.9|1995.7|42
1676538600000|2023-02-16 09:10:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|22
1676538900000|2023-02-16 09:15:00|1998.9|1997.7|1998.7|1997.5|1998.9|1997.7|1998.4|1997.2|29
1676539200000|2023-02-16 09:20:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|7
1676539500000|2023-02-16 09:25:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|9
1676539800000|2023-02-16 09:30:00|||||||||2
1676540100000|2023-02-16 09:35:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|78
1676540400000|2023-02-16 09:40:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|236
1676540700000|2023-02-16 09:45:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|11
1676541000000|2023-02-16 09:50:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|11
1676541300000|2023-02-16 09:55:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|122
1676541600000|2023-02-16 10:00:00|1998.9|1997.7|1998.7|1997.5|1998.9|1997.7|1998.4|1997.2|82
1676541900000|2023-02-16 10:05:00|1998.4|1997.2|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|34
1676542200000|2023-02-16 10:10:00|1999.2|1998|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|40
1676542500000|2023-02-16 10:15:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|15
1676542800000|2023-02-16 10:20:00|||||||||36
1676543100000|2023-02-16 10:25:00|1999.9|1998.7|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|31
1676543400000|2023-02-16 10:30:00|||||||||27
1676543700000|2023-02-16 10:35:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1999.4|1998.2|19
1676544000000|2023-02-16 10:40:00|||||||||4
1676544300000|2023-02-16 10:45:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|23
1676544600000|2023-02-16 10:50:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|21
1676544900000|2023-02-16 10:55:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|13
1676545200000|2023-02-16 11:00:00|1998.9|1997.7|1998.9|1997.7|1998.9|1997.7|1998.9|1997.7|12
1676545500000|2023-02-16 11:05:00|||||||||1
1676545800000|2023-02-16 11:10:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|59
1676546100000|2023-02-16 11:15:00|1998.7|1997.5|1998.4|1997.2|1998.7|1997.5|1998.4|1997.2|25
1676546400000|2023-02-16 11:20:00|1998.9|1997.7|1998.9|1997.7|1998.9|1997.7|1998.9|1997.7|7
1676546700000|2023-02-16 11:25:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|54
1676547000000|2023-02-16 11:30:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|44
1676547300000|2023-02-16 11:35:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|38
1676547600000|2023-02-16 11:40:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|47
1676547900000|2023-02-16 11:45:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|20
1676548200000|2023-02-16 11:50:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|58
1676548500000|2023-02-16 11:55:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|55
1676548800000|2023-02-16 12:00:00|||||||||14
1676549100000|2023-02-16 12:05:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|44
1676549400000|2023-02-16 12:10:00|1998.2|1997|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|5
1676549700000|2023-02-16 12:15:00|1998.2|1997|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|18
1676550300000|2023-02-16 12:25:00|1997.7|1996.5|1996.9|1995.7|1997.7|1996.5|1996.9|1995.7|51
1676550600000|2023-02-16 12:30:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|21
1676550900000|2023-02-16 12:35:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|87
1676551200000|2023-02-16 12:40:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|25
1676551500000|2023-02-16 12:45:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|23
1676551800000|2023-02-16 12:50:00|||||||||4
1676552100000|2023-02-16 12:55:00|||||||||40
1676552400000|2023-02-16 13:00:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|59
1676552700000|2023-02-16 13:05:00|1996.4|1995.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|87
1676553000000|2023-02-16 13:10:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|60
1676553300000|2023-02-16 13:15:00|1996.2|1995|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|144
1676553600000|2023-02-16 13:20:00|1996.2|1995|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|74
1676553900000|2023-02-16 13:25:00|1995.9|1994.7|1996.2|1995|1997.2|1996|1995.4|1994.2|88
1676554200000|2023-02-16 13:30:00|1995.9|1994.7|1993.9|1992.7|1995.9|1994.7|1993.2|1992|439
1676554500000|2023-02-16 13:35:00|1994.4|1993.2|1992.4|1991.2|1994.4|1993.2|1991.4|1990.2|411
1676554800000|2023-02-16 13:40:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1991.4|1990.2|160
1676555100000|2023-02-16 13:45:00|1991.9|1990.7|1990.9|1989.7|1992.4|1991.2|1990.2|1989|303
1676555400000|2023-02-16 13:50:00|1991.2|1990|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|175
1676555700000|2023-02-16 13:55:00|1991.7|1990.5|1991.9|1990.7|1992.4|1991.2|1991.7|1990.5|23
1676556000000|2023-02-16 14:00:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|126
1676556300000|2023-02-16 14:05:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.7|1989.5|28
1676556600000|2023-02-16 14:10:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|116
1676556900000|2023-02-16 14:15:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|212
1676557200000|2023-02-16 14:20:00|1990.2|1989|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|20
1676557500000|2023-02-16 14:25:00|1990.2|1989|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|69
1676557800000|2023-02-16 14:30:00|1990.2|1989|1990.4|1989.2|1992.9|1991.7|1989.9|1988.7|417
1676558100000|2023-02-16 14:35:00|1990.2|1989|1991.4|1990.2|1991.4|1990.2|1988.9|1987.7|314
1676558400000|2023-02-16 14:40:00|1990.9|1989.7|1990.4|1989.2|1991.9|1990.7|1989.4|1988.2|270
1676558700000|2023-02-16 14:45:00|1990.2|1989|1990.9|1989.7|1991.4|1990.2|1989.4|1988.2|201
1676559000000|2023-02-16 14:50:00|1990.7|1989.5|1990.4|1989.2|1991.9|1990.7|1990.4|1989.2|108
1676559300000|2023-02-16 14:55:00|1990.9|1989.7|1989.9|1988.7|1991.2|1990|1989.9|1988.7|97
1676559600000|2023-02-16 15:00:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|143
1676559900000|2023-02-16 15:05:00|1989.7|1988.5|1991.9|1990.7|1991.9|1990.7|1989.4|1988.2|203
1676560200000|2023-02-16 15:10:00|1991.4|1990.2|1992.4|1991.2|1993.4|1992.2|1991.4|1990.2|87
1676560500000|2023-02-16 15:15:00|1991.9|1990.7|1992.9|1991.7|1993.4|1992.2|1991.4|1990.2|135
1676560800000|2023-02-16 15:20:00|1993.4|1992.2|1992.9|1991.7|1993.9|1992.7|1992.4|1991.2|82
1676561100000|2023-02-16 15:25:00|1993.4|1992.2|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|184
1676561400000|2023-02-16 15:30:00|1993.4|1992.2|1993.7|1992.5|1993.9|1992.7|1992.9|1991.7|87
1676561700000|2023-02-16 15:35:00|1993.9|1992.7|1994.9|1993.7|1995.4|1994.2|1993.4|1992.2|126
1676562000000|2023-02-16 15:40:00|1994.7|1993.5|1994.4|1993.2|1994.9|1993.7|1993.9|1992.7|31
1676562300000|2023-02-16 15:45:00|1993.9|1992.7|1996.4|1995.2|1996.4|1995.2|1993.9|1992.7|118
1676562600000|2023-02-16 15:50:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|239
1676562900000|2023-02-16 15:55:00|1995.4|1994.2|1994.9|1993.7|1995.9|1994.7|1993.9|1992.7|64
1676563200000|2023-02-16 16:00:00|1994.7|1993.5|1995.9|1994.7|1995.9|1994.7|1994.4|1993.2|80
1676563500000|2023-02-16 16:05:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1994.4|1993.2|75
1676563800000|2023-02-16 16:10:00|1995.7|1994.5|1995.4|1994.2|1995.7|1994.5|1994.4|1993.2|48
1676564100000|2023-02-16 16:15:00|1995.7|1994.5|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|52
1676564400000|2023-02-16 16:20:00|1995.7|1994.5|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|58
1676564700000|2023-02-16 16:25:00|1994.9|1993.7|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|47
1676565000000|2023-02-16 16:30:00|1994.4|1993.2|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|132
1676565300000|2023-02-16 16:35:00|1994.7|1993.5|1994.4|1993.2|1994.9|1993.7|1993.9|1992.7|58
1676565600000|2023-02-16 16:40:00|1994.9|1993.7|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|56
1676565900000|2023-02-16 16:45:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|92
1676566200000|2023-02-16 16:50:00|1995.9|1994.7|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|64
1676566500000|2023-02-16 16:55:00|1995.9|1994.7|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|64
1676566800000|2023-02-16 17:00:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|26
1676567100000|2023-02-16 17:05:00|1995.4|1994.2|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|42
1676567400000|2023-02-16 17:10:00|1996.7|1995.5|1996.4|1995.2|1996.7|1995.5|1996.4|1995.2|21
1676567700000|2023-02-16 17:15:00|1996.9|1995.7|1994.9|1993.7|1996.9|1995.7|1994.9|1993.7|59
1676568000000|2023-02-16 17:20:00|1995.2|1994|1996.4|1995.2|1996.9|1995.7|1994.9|1993.7|52
1676568300000|2023-02-16 17:25:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|12
1676568600000|2023-02-16 17:30:00|1997.2|1996|1997.4|1996.2|1997.7|1996.5|1996.9|1995.7|32
1676568900000|2023-02-16 17:35:00|1997.7|1996.5|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|50
1676569200000|2023-02-16 17:40:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|9
1676569500000|2023-02-16 17:45:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|64
1676569800000|2023-02-16 17:50:00|1998.2|1997|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|62
1676570100000|2023-02-16 17:55:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|28
1676570400000|2023-02-16 18:00:00|1997.9|1996.7|1997.4|1996.2|1998.4|1997.2|1996.9|1995.7|46
1676570700000|2023-02-16 18:05:00|1997.7|1996.5|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|63
1676571000000|2023-02-16 18:10:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|107
1676571300000|2023-02-16 18:15:00|1995.9|1994.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|22
1676571600000|2023-02-16 18:20:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1995.7|1994.5|26
1676571900000|2023-02-16 18:25:00|1996.9|1995.7|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|7
1676572200000|2023-02-16 18:30:00|1996.2|1995|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|16
1676572500000|2023-02-16 18:35:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|25
1676572800000|2023-02-16 18:40:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|35
1676573100000|2023-02-16 18:45:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|102
1676573400000|2023-02-16 18:50:00|1996.4|1995.2|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|66
1676573700000|2023-02-16 18:55:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|118
1676574000000|2023-02-16 19:00:00|1996.2|1995|1997.4|1996.2|1997.4|1996.2|1995.9|1994.7|144
1676574300000|2023-02-16 19:05:00|1997.7|1996.5|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|28
1676574600000|2023-02-16 19:10:00|||||||||23
1676574900000|2023-02-16 19:15:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|80
1676575200000|2023-02-16 19:20:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1996.4|1995.2|39
1676575500000|2023-02-16 19:25:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|16
1676575800000|2023-02-16 19:30:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|21
1676576100000|2023-02-16 19:35:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|57
1676576400000|2023-02-16 19:40:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|31
1676576700000|2023-02-16 19:45:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|26
1676577000000|2023-02-16 19:50:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|14
1676577300000|2023-02-16 19:55:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|57
1676577600000|2023-02-16 20:00:00|1997.7|1996.5|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|57
1676577900000|2023-02-16 20:05:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1994.4|1993.2|318
1676578200000|2023-02-16 20:10:00|1996.4|1995.2|1995.7|1994.5|1996.9|1995.7|1995.4|1994.2|45
1676578500000|2023-02-16 20:15:00|1995.4|1994.2|1993.9|1992.7|1995.9|1994.7|1993.9|1992.7|184
1676578800000|2023-02-16 20:20:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1993.4|1992.2|160
1676579100000|2023-02-16 20:25:00|1994.7|1993.5|1992.9|1991.7|1995.2|1994|1992.9|1991.7|30
1676579400000|2023-02-16 20:30:00|1992.4|1991.2|1991.9|1990.7|1992.9|1991.7|1991.4|1990.2|91
1676579700000|2023-02-16 20:35:00|1992.4|1991.2|1991.9|1990.7|1992.9|1991.7|1991.9|1990.7|35
1676580000000|2023-02-16 20:40:00|1991.7|1990.5|1991.9|1990.7|1991.9|1990.7|1990.4|1989.2|85
1676580300000|2023-02-16 20:45:00|1991.7|1990.5|1991.4|1990.2|1991.7|1990.5|1990.9|1989.7|81
1676580600000|2023-02-16 20:50:00|1991.9|1990.7|1990.7|1988.7|1992.2|1991|1990.7|1988.7|128
1676580900000|2023-02-16 20:55:00|1990.8|1988.8|1990.3|1988.3|1991.1|1989.1|1989.8|1987.8|0
1676581200000|2023-02-16 21:00:00|1990.1|1988.1|1989.8|1987.8|1990.1|1988.1|1989|1987|5
1676581500000|2023-02-16 21:05:00|1990|1988|1989.7|1987.7|1990.2|1988.2|1989.4|1987.4|0
1676581800000|2023-02-16 21:10:00|1989.9|1987.9|1989.3|1987.3|1990|1988|1989.2|1987.2|0
1676582100000|2023-02-16 21:15:00|1989.5|1987.5|1989.7|1987.7|1989.9|1987.9|1989.3|1987.3|0
1676582400000|2023-02-16 21:20:00|1989.6|1987.6|1989.2|1987.2|1989.6|1987.6|1989.2|1987.2|0
1676582700000|2023-02-16 21:25:00|1989.3|1987.3|1989.5|1987.5|1989.8|1987.8|1989.3|1987.3|0
1676583000000|2023-02-16 21:30:00|1989.6|1987.6|1989.5|1987.5|1989.9|1987.9|1989.4|1987.4|0
1676583300000|2023-02-16 21:35:00|1989.4|1987.4|1989.4|1987.4|1989.5|1987.5|1989.4|1987.4|0
1676583600000|2023-02-16 21:40:00|1989.5|1987.5|1989.3|1987.3|1989.5|1987.5|1989.3|1987.3|0
1676583900000|2023-02-16 21:45:00|1989|1987|1989.1|1987.1|1989.2|1987.2|1989|1987|0
1676584200000|2023-02-16 21:50:00|1989|1987|1989|1987|1989.1|1987.1|1989|1987|0
1676584500000|2023-02-16 21:55:00|1988.8|1986.8|1988.6|1986.6|1988.9|1986.9|1988.6|1986.6|0
1676584800000|2023-02-16 22:00:00|1988.7|1986.7|1988.7|1986.7|1988.8|1986.8|1988.6|1986.6|0
1676585100000|2023-02-16 22:05:00|1988.6|1986.6|1988.6|1986.6|1988.7|1986.7|1988.6|1986.6|0
1676586000000|2023-02-16 22:20:00|1988.7|1986.7|1988.8|1986.8|1988.8|1986.8|1988.7|1986.7|0
1676586300000|2023-02-16 22:25:00|1988.7|1986.7|1988.7|1986.7|1988.8|1986.8|1988.7|1986.7|0
1676586600000|2023-02-16 22:30:00|1988.6|1986.6|1988.7|1986.7|1988.7|1986.7|1988.6|1986.6|0
1676586900000|2023-02-16 22:35:00|1988.6|1986.6|1988.6|1986.6|1988.6|1986.6|1988.6|1986.6|0
1676587800000|2023-02-16 22:50:00|1988.7|1986.7|1988.6|1986.6|1988.7|1986.7|1988.6|1986.6|0
1676588100000|2023-02-16 22:55:00|1988.7|1986.7|1988.6|1986.6|1988.7|1986.7|1988.6|1986.6|0
1676588400000|2023-02-16 23:00:00|1988.7|1986.7|1986.3|1984.3|1988.7|1986.7|1986.1|1984.1|0
1676588700000|2023-02-16 23:05:00|1986.4|1984.4|1986.3|1984.3|1986.4|1984.4|1985.8|1983.8|0
1676589000000|2023-02-16 23:10:00|1986.4|1984.4|1986|1984|1986.4|1984.4|1986|1984|0
1676589300000|2023-02-16 23:15:00|1985.8|1983.8|1985.1|1983.1|1985.9|1983.9|1985.1|1983.1|0
1676589600000|2023-02-16 23:20:00|1985.2|1983.2|1985.9|1983.9|1985.9|1983.9|1985.1|1983.1|0
1676589900000|2023-02-16 23:25:00|1985.6|1983.6|1985.9|1983.9|1985.9|1983.9|1985.6|1983.6|0
1676590200000|2023-02-16 23:30:00|1985.7|1983.7|1987.8|1985.8|1988.2|1986.2|1985.6|1983.6|0
1676590500000|2023-02-16 23:35:00|1987.5|1985.5|1987.2|1985.2|1987.7|1985.7|1986.5|1984.5|0
1676590800000|2023-02-16 23:40:00|1987|1985|1987.5|1985.5|1987.8|1985.8|1986.2|1984.2|0
1676591100000|2023-02-16 23:45:00|1987.3|1985.3|1988.9|1987.7|1991.9|1990.7|1987.3|1985.3|1038
1676591400000|2023-02-16 23:50:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|67
1676591700000|2023-02-16 23:55:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1986.2|1985|781
1676592000000|2023-02-17 00:00:00|1986.2|1985.4|1993.2|1992.4|1993.7|1992.9|1986.2|1985.4|2979
1676592300000|2023-02-17 00:05:00|1992.7|1991.9|1992.2|1991.4|1993.7|1992.9|1991.2|1990.4|1376
1676592600000|2023-02-17 00:10:00|1992.7|1991.9|1993.2|1992.4|1993.7|1992.9|1992.2|1991.4|924
1676592900000|2023-02-17 00:15:00|1993.7|1992.9|1992.7|1991.9|1994.2|1993.4|1992.2|1991.4|793
1676593200000|2023-02-17 00:20:00|1993.2|1992.4|1992.7|1991.9|1993.7|1992.9|1992.7|1991.9|515
1676593500000|2023-02-17 00:25:00|1993.2|1992.4|1992.2|1991.4|1993.2|1992.4|1991.7|1990.9|793
1676593800000|2023-02-17 00:30:00|1992.7|1991.9|1993.7|1992.9|1994.7|1993.9|1991.7|1990.9|571
1676594100000|2023-02-17 00:35:00|1993.2|1992.4|1992.7|1991.9|1994.2|1993.4|1992.7|1991.9|566
1676594400000|2023-02-17 00:40:00|1992.2|1991.4|1993.2|1992.4|1993.2|1992.4|1991.7|1990.9|483
1676594700000|2023-02-17 00:45:00|1992.7|1991.9|1991.2|1990.4|1993.2|1992.4|1991.2|1990.4|419
1676595000000|2023-02-17 00:50:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|399
1676595300000|2023-02-17 00:55:00|1991.7|1990.9|1992.7|1991.9|1992.7|1991.9|1991.2|1990.4|420
1676595600000|2023-02-17 01:00:00|1993.2|1992.4|1993.7|1992.9|1994.2|1993.4|1993.2|1992.4|541
1676595900000|2023-02-17 01:05:00|1994.2|1993.4|1995.2|1994.4|1995.2|1994.4|1993.7|1992.9|728
1676596200000|2023-02-17 01:10:00|1995.7|1994.9|1995.2|1994.4|1996.2|1995.4|1994.7|1993.9|573
1676596500000|2023-02-17 01:15:00|1995.7|1994.9|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|328
1676596800000|2023-02-17 01:20:00|1995.2|1994.4|1996.2|1995.4|1996.7|1995.9|1994.7|1993.9|523
1676597100000|2023-02-17 01:25:00|1995.7|1994.9|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|152
1676597400000|2023-02-17 01:30:00|1996.5|1995.7|1997.2|1996.4|1997.7|1996.9|1996.5|1995.7|541
1676597700000|2023-02-17 01:35:00|1997|1996.2|1996.2|1995.4|1997.2|1996.4|1995.2|1994.4|441
1676598000000|2023-02-17 01:40:00|1995.7|1994.9|1993.7|1992.9|1995.7|1994.9|1993.7|1992.9|411
1676598300000|2023-02-17 01:45:00|1994.2|1993.4|1992.7|1991.9|1994.2|1993.4|1992.7|1991.9|412
1676598600000|2023-02-17 01:50:00|1993|1992.2|1993.7|1992.9|1993.7|1992.9|1993|1992.2|345
1676598900000|2023-02-17 01:55:00|1993.2|1992.4|1993.7|1992.9|1993.7|1992.9|1992.7|1991.9|229
1676599200000|2023-02-17 02:00:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|215
1676599500000|2023-02-17 02:05:00|1992.7|1991.9|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|255
1676599800000|2023-02-17 02:10:00|1991.7|1990.9|1992.7|1991.9|1992.7|1991.9|1990.2|1989.4|993
1676600100000|2023-02-17 02:15:00|1992.2|1991.4|1991.5|1990.7|1992.2|1991.4|1991.2|1990.4|348
1676600400000|2023-02-17 02:20:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.2|1990.4|345
1676600700000|2023-02-17 02:25:00|1991.7|1990.9|1991.2|1990.4|1992.2|1991.4|1991.2|1990.4|373
1676601000000|2023-02-17 02:30:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|157
1676601300000|2023-02-17 02:35:00|1991.7|1990.9|1990.7|1989.9|1991.7|1990.9|1990.7|1989.9|123
1676601600000|2023-02-17 02:40:00|1991.2|1990.4|1990.7|1989.9|1991.2|1990.4|1990.7|1989.9|173
1676601900000|2023-02-17 02:45:00|||||||||11
1676602200000|2023-02-17 02:50:00|1990.5|1989.7|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|102
1676602500000|2023-02-17 02:55:00|1990.5|1989.7|1989.7|1988.9|1990.7|1989.9|1989.7|1988.9|148
1676602800000|2023-02-17 03:00:00|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|160
1676603100000|2023-02-17 03:05:00|1989.7|1988.9|1989.7|1988.9|1990.2|1989.4|1989.7|1988.9|86
1676603400000|2023-02-17 03:10:00|1990.2|1989.4|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|88
1676603700000|2023-02-17 03:15:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|73
1676604000000|2023-02-17 03:20:00|1991|1990.2|1990.7|1989.9|1991|1990.2|1990.7|1989.9|26
1676604300000|2023-02-17 03:25:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|281
1676604600000|2023-02-17 03:30:00|1990.7|1989.9|1990.7|1989.9|1991.7|1990.9|1990.2|1989.4|1482
1676604900000|2023-02-17 03:35:00|1990.2|1989.4|1992.2|1991.4|1992.2|1991.4|1990.2|1989.4|448
1676605200000|2023-02-17 03:40:00|1992.7|1991.9|1992.5|1991.7|1992.7|1991.9|1992.2|1991.4|362
1676605500000|2023-02-17 03:45:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|36
1676605800000|2023-02-17 03:50:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|167
1676606100000|2023-02-17 03:55:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|229
1676606400000|2023-02-17 04:00:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|166
1676606700000|2023-02-17 04:05:00|1992.5|1991.7|1992.7|1991.9|1993.2|1992.4|1992.5|1991.7|318
1676607000000|2023-02-17 04:10:00|1993|1992.2|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|91
1676607300000|2023-02-17 04:15:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|101
1676607600000|2023-02-17 04:20:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|326
1676607900000|2023-02-17 04:25:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|125
1676608200000|2023-02-17 04:30:00|1992|1991.2|1992.2|1991.4|1992.2|1991.4|1992|1991.2|63
1676608500000|2023-02-17 04:35:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|102
1676608800000|2023-02-17 04:40:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|225
1676609100000|2023-02-17 04:45:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|116
1676609400000|2023-02-17 04:50:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|275
1676609700000|2023-02-17 04:55:00|1992.5|1991.7|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|229
1676610000000|2023-02-17 05:00:00|1992.2|1991.4|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|314
1676610300000|2023-02-17 05:05:00|1991.2|1990.4|1992.2|1991.4|1992.2|1991.4|1991.2|1990.4|372
1676610600000|2023-02-17 05:10:00|1992.7|1991.9|1991.2|1990.4|1992.7|1991.9|1991.2|1990.4|521
1676610900000|2023-02-17 05:15:00|1991.5|1990.7|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|169
1676611200000|2023-02-17 05:20:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|177
1676611500000|2023-02-17 05:25:00|1991|1990.2|1990.7|1989.9|1991|1990.2|1990.7|1989.9|238
1676611800000|2023-02-17 05:30:00|1991.2|1990.4|1992|1991.2|1992.2|1991.4|1991.2|1990.4|370
1676612100000|2023-02-17 05:35:00|1991.7|1990.9|1992.7|1991.9|1992.7|1991.9|1991.7|1990.9|198
1676612400000|2023-02-17 05:40:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|227
1676612700000|2023-02-17 05:45:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|333
1676613000000|2023-02-17 05:50:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|416
1676613300000|2023-02-17 05:55:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|1809
1676613600000|2023-02-17 06:00:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|1859
1676613900000|2023-02-17 06:05:00|1991.7|1990.9|1991.3|1989.3|1991.7|1990.9|1990.7|1989.3|684
1676614200000|2023-02-17 06:10:00|1991.5|1989.5|1991.3|1989.3|1992.2|1990.2|1991.3|1989.3|0
1676614500000|2023-02-17 06:15:00|1991.4|1989.4|1990.6|1988.6|1991.4|1989.4|1990.3|1988.3|334
1676614800000|2023-02-17 06:20:00|1990.5|1988.5|1990.2|1988.2|1990.6|1988.6|1989.9|1987.9|0
1676615100000|2023-02-17 06:25:00|1990.1|1988.1|1990.5|1988.5|1990.6|1988.6|1989.9|1987.9|0
1676615400000|2023-02-17 06:30:00|1990.6|1988.6|1990.2|1988.2|1990.6|1988.6|1990.2|1988.2|0
1676615700000|2023-02-17 06:35:00|1990|1988|1990.2|1988.2|1990.4|1988.4|1989.8|1987.8|0
1676616000000|2023-02-17 06:40:00|1990.3|1988.3|1990.2|1988.2|1990.6|1988.6|1990.2|1988.2|0
1676616300000|2023-02-17 06:45:00|1990.3|1988.3|1990.5|1988.5|1990.6|1988.6|1990.2|1988.2|0
1676616600000|2023-02-17 06:50:00|1990.6|1988.6|1990.8|1988.8|1991|1989|1990.6|1988.6|0
1676616900000|2023-02-17 06:55:00|1990.9|1988.9|1990.8|1988.8|1991.2|1989.2|1990.8|1988.8|0
1676617200000|2023-02-17 07:00:00|1990.9|1988.9|1990.9|1988.9|1991.2|1989.2|1989.8|1987.8|0
1676617500000|2023-02-17 07:05:00|1991|1989|1991.6|1989.6|1992|1990|1990.9|1988.9|0
1676617800000|2023-02-17 07:10:00|1991.4|1989.4|1991.7|1989.7|1991.9|1989.9|1991.4|1989.4|0
1676618100000|2023-02-17 07:15:00|1991.9|1989.9|1991.3|1989.3|1991.9|1989.9|1990.9|1988.9|0
1676618400000|2023-02-17 07:20:00|1991.6|1989.6|1991.5|1989.5|1991.7|1989.7|1991.3|1989.3|0
1676618700000|2023-02-17 07:25:00|1991.3|1989.3|1991.7|1989.7|1991.7|1989.7|1991.1|1989.1|0
1676619000000|2023-02-17 07:30:00|1991.5|1989.5|1990.4|1989.2|1991.5|1989.5|1990.4|1989.1|112
1676619300000|2023-02-17 07:35:00|1989.9|1988.7|1989.7|1988.5|1989.9|1988.7|1989.4|1988.2|71
1676619600000|2023-02-17 07:40:00|1989.9|1988.7|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|58
1676619900000|2023-02-17 07:45:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|35
1676620200000|2023-02-17 07:50:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|54
1676620500000|2023-02-17 07:55:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|124
1676620800000|2023-02-17 08:00:00|1990.9|1989.7|1989.9|1988.7|1991.4|1990.2|1989.4|1988.2|108
1676621100000|2023-02-17 08:05:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|212
1676621400000|2023-02-17 08:10:00|1990.4|1989.2|1989.4|1988.2|1990.4|1989.2|1988.9|1987.7|182
1676621700000|2023-02-17 08:15:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|83
1676622000000|2023-02-17 08:20:00|1989.7|1988.5|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|50
1676622300000|2023-02-17 08:25:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|122
1676622600000|2023-02-17 08:30:00|1988.9|1987.7|1988.4|1987.2|1989.4|1988.2|1987.9|1986.7|123
1676622900000|2023-02-17 08:35:00|1988.2|1987|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|55
1676623200000|2023-02-17 08:40:00|1987.9|1986.7|1988.2|1987|1988.4|1987.2|1987.4|1986.2|90
1676623500000|2023-02-17 08:45:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|124
1676623800000|2023-02-17 08:50:00|1988.7|1987.5|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|140
1676624100000|2023-02-17 08:55:00|1989.9|1988.7|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|102
1676624400000|2023-02-17 09:00:00|1990.2|1989|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|80
1676624700000|2023-02-17 09:05:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|99
1676625000000|2023-02-17 09:10:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|80
1676625300000|2023-02-17 09:15:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|47
1676625600000|2023-02-17 09:20:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1990.4|1989.2|58
1676625900000|2023-02-17 09:25:00|1990.7|1989.5|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|58
1676626200000|2023-02-17 09:30:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|78
1676626500000|2023-02-17 09:35:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|62
1676626800000|2023-02-17 09:40:00|1992.2|1991|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|26
1676627100000|2023-02-17 09:45:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|24
1676627400000|2023-02-17 09:50:00|1991.4|1990.2|1991.4|1990.2|1991.7|1990.5|1991.4|1990.2|6
1676627700000|2023-02-17 09:55:00|1990.9|1989.7|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|17
1676628000000|2023-02-17 10:00:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|91
1676628300000|2023-02-17 10:05:00|1991.7|1990.5|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|58
1676628600000|2023-02-17 10:10:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|20
1676628900000|2023-02-17 10:15:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|13
1676629200000|2023-02-17 10:20:00|1991.2|1990|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|34
1676629500000|2023-02-17 10:25:00|1991.7|1990.5|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|39
1676629800000|2023-02-17 10:30:00|1992.2|1991|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|13
1676630100000|2023-02-17 10:35:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|40
1676630400000|2023-02-17 10:40:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|5
1676630700000|2023-02-17 10:45:00|1990.4|1989.2|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|28
1676631000000|2023-02-17 10:50:00|1991.4|1990.2|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|70
1676631300000|2023-02-17 10:55:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|41
1676631600000|2023-02-17 11:00:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|79
1676631900000|2023-02-17 11:05:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|27
1676632200000|2023-02-17 11:10:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|6
1676632500000|2023-02-17 11:15:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|19
1676632800000|2023-02-17 11:20:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|43
1676633100000|2023-02-17 11:25:00|1989.7|1988.5|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|30
1676633400000|2023-02-17 11:30:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|37
1676633700000|2023-02-17 11:35:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|16
1676634000000|2023-02-17 11:40:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|8
1676634300000|2023-02-17 11:45:00|1990.2|1989|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|26
1676634600000|2023-02-17 11:50:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|13
1676634900000|2023-02-17 11:55:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|41
1676635200000|2023-02-17 12:00:00|1990.4|1989.2|1990.9|1989.7|1990.9|1989.7|1989.7|1988.5|56
1676635500000|2023-02-17 12:05:00|||||||||13
1676635800000|2023-02-17 12:10:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|78
1676636100000|2023-02-17 12:15:00|||||||||4
1676636400000|2023-02-17 12:20:00|1990.9|1989.7|1990.4|1989.2|1990.9|1989.7|1990.4|1989.2|34
1676636700000|2023-02-17 12:25:00|1990.7|1989.5|1990.4|1989.2|1990.9|1989.7|1990.4|1989.2|115
1676637000000|2023-02-17 12:30:00|1990.7|1989.5|1990.4|1989.2|1990.9|1989.7|1990.4|1989.2|47
1676637300000|2023-02-17 12:35:00|1990.7|1989.5|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|28
1676637600000|2023-02-17 12:40:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|26
1676637900000|2023-02-17 12:45:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|24
1676638200000|2023-02-17 12:50:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.7|1990.5|11
1676638500000|2023-02-17 12:55:00|||||||||5
1676638800000|2023-02-17 13:00:00|1991.9|1990.7|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|64
1676639100000|2023-02-17 13:05:00|1991.7|1990.5|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|38
1676639400000|2023-02-17 13:10:00|1991.7|1990.5|1991.4|1990.2|1991.9|1990.7|1991.2|1990|15
1676639700000|2023-02-17 13:15:00|1991.9|1990.7|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|38
1676640000000|2023-02-17 13:20:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|12
1676640300000|2023-02-17 13:25:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|11
1676640600000|2023-02-17 13:30:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|38
1676640900000|2023-02-17 13:35:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|24
1676641200000|2023-02-17 13:40:00|1991.2|1990|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|16
1676641500000|2023-02-17 13:45:00|1991.7|1990.5|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|35
1676641800000|2023-02-17 13:50:00|1991.7|1990.5|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|14
1676642100000|2023-02-17 13:55:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|32
1676642400000|2023-02-17 14:00:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|71
1676642700000|2023-02-17 14:05:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|38
1676643000000|2023-02-17 14:10:00|1992.7|1991.5|1992.9|1991.7|1992.9|1991.7|1992.7|1991.5|43
1676643300000|2023-02-17 14:15:00|1993.4|1992.2|1992.9|1991.7|1993.4|1992.2|1992.9|1991.7|48
1676643600000|2023-02-17 14:20:00|1992.4|1991.2|1992.9|1991.7|1993.4|1992.2|1992.4|1991.2|54
1676643900000|2023-02-17 14:25:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|53
1676644200000|2023-02-17 14:30:00|1991.9|1990.7|1993.4|1992.2|1993.9|1992.7|1991.4|1990.2|141
1676644500000|2023-02-17 14:35:00|1993.9|1992.7|1992.4|1991.2|1993.9|1992.7|1992.2|1991|116
1676644800000|2023-02-17 14:40:00|1991.9|1990.7|1991.9|1990.7|1992.9|1991.7|1991.4|1990.2|78
1676645100000|2023-02-17 14:45:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|171
1676645400000|2023-02-17 14:50:00|1990.4|1989.2|1989.4|1988.2|1990.9|1989.7|1988.9|1987.7|113
1676645700000|2023-02-17 14:55:00|1988.9|1987.7|1990.4|1989.2|1990.4|1989.2|1988.9|1987.7|149
1676646000000|2023-02-17 15:00:00|1990.7|1989.5|1991.9|1990.7|1992.4|1991.2|1990.4|1989.2|184
1676646300000|2023-02-17 15:05:00|1991.4|1990.2|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|50
1676646600000|2023-02-17 15:10:00|1990.9|1989.7|1992.4|1991.2|1992.9|1991.7|1990.9|1989.7|107
1676646900000|2023-02-17 15:15:00|1992.7|1991.5|1994.4|1993.2|1994.9|1993.7|1991.9|1990.7|103
1676647200000|2023-02-17 15:20:00|1994.9|1993.7|1993.9|1992.7|1995.4|1994.2|1993.9|1992.7|268
1676647500000|2023-02-17 15:25:00|1994.2|1993|1994.4|1993.2|1994.9|1993.7|1993.4|1992.2|106
1676647800000|2023-02-17 15:30:00|1993.9|1992.7|1994.4|1993.2|1994.7|1993.5|1993.9|1992.7|91
1676648100000|2023-02-17 15:35:00|1994.2|1993|1993.4|1992.2|1995.4|1994.2|1993.4|1992.2|107
1676648400000|2023-02-17 15:40:00|1993.2|1992|1991.9|1990.7|1993.4|1992.2|1991.9|1990.7|76
1676648700000|2023-02-17 15:45:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|235
1676649000000|2023-02-17 15:50:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|57
1676649300000|2023-02-17 15:55:00|1992.4|1991.2|1991.7|1990.5|1992.4|1991.2|1991.4|1990.2|45
1676649600000|2023-02-17 16:00:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|152
1676649900000|2023-02-17 16:05:00|1991.7|1990.5|1991.4|1990.2|1992.9|1991.7|1991.4|1990.2|46
1676650200000|2023-02-17 16:10:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|17
1676650500000|2023-02-17 16:15:00|1991.7|1990.5|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|47
1676650800000|2023-02-17 16:20:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|28
1676651100000|2023-02-17 16:25:00|1990.4|1989.2|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|76
1676651400000|2023-02-17 16:30:00|1990.7|1989.5|1990.4|1989.2|1990.7|1989.5|1989.9|1988.7|85
1676651700000|2023-02-17 16:35:00|1990.7|1989.5|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|67
1676652000000|2023-02-17 16:40:00|1991.2|1990|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|118
1676652300000|2023-02-17 16:45:00|1991.7|1990.5|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|36
1676652600000|2023-02-17 16:50:00|1991.4|1990.2|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|83
1676652900000|2023-02-17 16:55:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|81
1676653200000|2023-02-17 17:00:00|1991.7|1990.5|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|72
1676653500000|2023-02-17 17:05:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|59
1676653800000|2023-02-17 17:10:00|1992.9|1991.7|1992.9|1991.7|1993.2|1992|1992.4|1991.2|73
1676654100000|2023-02-17 17:15:00|1992.7|1991.5|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|37
1676654400000|2023-02-17 17:20:00|1992.7|1991.5|1992.4|1991.2|1992.7|1991.5|1991.9|1990.7|33
1676654700000|2023-02-17 17:25:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|48
1676655000000|2023-02-17 17:30:00|1992.7|1991.5|1992.9|1991.7|1993.4|1992.2|1992.4|1991.2|28
1676655300000|2023-02-17 17:35:00|1993.4|1992.2|1992.9|1991.7|1993.4|1992.2|1992.4|1991.2|43
1676655600000|2023-02-17 17:40:00|1992.7|1991.5|1991.9|1990.7|1992.7|1991.5|1991.9|1990.7|28
1676655900000|2023-02-17 17:45:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|31
1676656200000|2023-02-17 17:50:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|67
1676656500000|2023-02-17 17:55:00|1991.4|1990.2|1991.7|1990.5|1991.9|1990.7|1991.4|1990.2|87
1676656800000|2023-02-17 18:00:00|1991.9|1990.7|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|51
1676657100000|2023-02-17 18:05:00|1991.7|1990.5|1991.9|1990.7|1992.2|1991|1990.9|1989.7|45
1676657400000|2023-02-17 18:10:00|1992.2|1991|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|34
1676657700000|2023-02-17 18:15:00|1992.4|1991.2|1992.4|1991.2|1992.7|1991.5|1991.9|1990.7|58
1676658000000|2023-02-17 18:20:00|1991.9|1990.7|1991.9|1990.7|1992.2|1991|1991.4|1990.2|68
1676658300000|2023-02-17 18:25:00|1991.4|1990.2|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|16
1676658600000|2023-02-17 18:30:00|1991.4|1990.2|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|53
1676658900000|2023-02-17 18:35:00|1991.7|1990.5|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|28
1676659200000|2023-02-17 18:40:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|38
1676659500000|2023-02-17 18:45:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|39
1676659800000|2023-02-17 18:50:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|38
1676660100000|2023-02-17 18:55:00|1992.2|1991|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|56
1676660400000|2023-02-17 19:00:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.4|1991.2|66
1676660700000|2023-02-17 19:05:00|1993.2|1992|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|59
1676661000000|2023-02-17 19:10:00|1993.2|1992|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|55
1676661300000|2023-02-17 19:15:00|1993.2|1992|1993.9|1992.7|1993.9|1992.7|1993.2|1992|31
1676661600000|2023-02-17 19:20:00|1994.4|1993.2|1995.4|1994.2|1995.4|1994.2|1994.2|1993|54
1676661900000|2023-02-17 19:25:00|1995.2|1994|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|27
1676662200000|2023-02-17 19:30:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|50
1676662500000|2023-02-17 19:35:00|1995.7|1994.5|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|20
1676662800000|2023-02-17 19:40:00|1995.7|1994.5|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|45
1676663100000|2023-02-17 19:45:00|1995.7|1994.5|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|42
1676663400000|2023-02-17 19:50:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|65
1676663700000|2023-02-17 19:55:00|1996.7|1995.5|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|37
1676664000000|2023-02-17 20:00:00|1997.2|1996|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|82
1676664300000|2023-02-17 20:05:00|1996.2|1995|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|55
1676664600000|2023-02-17 20:10:00|1996.7|1995.5|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|23
1676664900000|2023-02-17 20:15:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|58
1676665200000|2023-02-17 20:20:00|1996.2|1995|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|40
1676665500000|2023-02-17 20:25:00|1996.7|1995.5|1996.4|1995.2|1997.2|1996|1995.9|1994.7|25
1676665800000|2023-02-17 20:30:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|59
1676666100000|2023-02-17 20:35:00|1997.9|1996.7|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|30
1676666400000|2023-02-17 20:40:00|1996.7|1995.5|1996.2|1995|1996.9|1995.7|1996.2|1995|115
1676666700000|2023-02-17 20:45:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|118
1676667000000|2023-02-17 20:50:00|1996.2|1995|1997.5|1995.5|1997.5|1995.5|1995.9|1994.7|151
1676667300000|2023-02-17 20:55:00|1997.6|1995.6|1997.7|1995.7|1998.2|1996.2|1996.8|1994.8|5
1676667600000|2023-02-17 21:00:00|1997.6|1995.6|1997.1|1995.1|1997.7|1995.7|1997|1995|7
1676667900000|2023-02-17 21:05:00|1997|1995|1996.9|1994.9|1997.1|1995.1|1996.7|1994.7|0
1676668200000|2023-02-17 21:10:00|1996.8|1994.8|1996.8|1994.8|1996.9|1994.9|1996.4|1994.4|0
1676668500000|2023-02-17 21:15:00|1996.6|1994.6|1996.9|1994.9|1997.1|1995.1|1996.6|1994.6|0
1676668800000|2023-02-17 21:20:00|1996.7|1994.7|1996.7|1994.7|1996.7|1994.7|1996.7|1994.7|0
1676669100000|2023-02-17 21:25:00|1996.6|1994.6|1996.1|1994.1|1996.7|1994.7|1996.1|1994.1|0
1676669400000|2023-02-17 21:30:00|1996.2|1994.2|1996.7|1994.7|1996.7|1994.7|1996.2|1994.2|0
1676669700000|2023-02-17 21:35:00|1996.9|1994.9|1996.9|1994.9|1996.9|1994.9|1996.7|1994.7|0
1676670000000|2023-02-17 21:40:00|1996.5|1994.5|1996.9|1994.9|1996.9|1994.9|1996.5|1994.5|0
1676670300000|2023-02-17 21:45:00|1996.6|1994.6|1996.6|1994.6|1996.6|1994.6|1996.6|1994.6|0
1676670600000|2023-02-17 21:50:00|1996.5|1994.5|1996.6|1994.6|1996.6|1994.6|1996.5|1994.5|0
1676670900000|2023-02-17 21:55:00|1996.7|1994.7|1996.6|1994.6|1996.7|1994.7|1996.4|1994.4|0
1676847600000|2023-02-19 23:00:00|1995.9|1993.9|1995.2|1993.2|1995.9|1993.9|1995.1|1993.1|0
1676847900000|2023-02-19 23:05:00|1995.1|1993.1|1994.5|1992.5|1995.4|1993.4|1994.5|1992.5|0
1676848200000|2023-02-19 23:10:00|1994.7|1992.7|1994.5|1992.5|1994.7|1992.7|1994.4|1992.4|0
1676848500000|2023-02-19 23:15:00|1994.6|1992.6|1993.8|1991.8|1994.7|1992.7|1993.5|1991.5|0
1676848800000|2023-02-19 23:20:00|1993.9|1991.9|1993.9|1991.9|1993.9|1991.9|1993.7|1991.7|0
1676849100000|2023-02-19 23:25:00|1993.8|1991.8|1993.4|1991.4|1994.2|1992.2|1993.4|1991.4|0
1676849400000|2023-02-19 23:30:00|1993.7|1991.7|1994.8|1992.8|1995.2|1993.2|1993.7|1991.7|0
1676849700000|2023-02-19 23:35:00|1994.5|1992.5|1994.7|1992.7|1995|1993|1994.3|1992.3|0
1676850000000|2023-02-19 23:40:00|1994.8|1992.8|1995.6|1993.6|1995.6|1993.6|1994.7|1992.7|0
1676850300000|2023-02-19 23:45:00|1993.9|1992.7|1992.4|1991.2|1993.9|1992.7|1992.4|1991.2|540
1676850600000|2023-02-19 23:50:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|102
1676850900000|2023-02-19 23:55:00|1993.2|1992|1993.4|1992.2|1993.4|1992.2|1991.4|1990.2|575
1676851200000|2023-02-20 00:00:00|1993.2|1992.4|1991.2|1990.4|1995.2|1994.4|1990.7|1989.9|1867
1676851500000|2023-02-20 00:05:00|1990.7|1989.9|1991.2|1990.4|1991.7|1990.9|1990.7|1989.9|716
1676851800000|2023-02-20 00:10:00|1991.7|1990.9|1991.2|1990.4|1992.2|1991.4|1990.7|1989.9|452
1676852100000|2023-02-20 00:15:00|1990.7|1989.9|1989.7|1988.9|1991.2|1990.4|1989.7|1988.9|541
1676852400000|2023-02-20 00:20:00|1990|1989.2|1991.7|1990.9|1991.7|1990.9|1989.7|1988.9|259
1676852700000|2023-02-20 00:25:00|1992.2|1991.4|1993.2|1992.4|1993.2|1992.4|1992.2|1991.4|437
1676853000000|2023-02-20 00:30:00|1992.7|1991.9|1993.7|1992.9|1993.7|1992.9|1992.7|1991.9|341
1676853300000|2023-02-20 00:35:00|1994.2|1993.4|1993.7|1992.9|1994.2|1993.4|1993.7|1992.9|182
1676853600000|2023-02-20 00:40:00|1994.2|1993.4|1994.7|1993.9|1994.7|1993.9|1994.2|1993.4|152
1676853900000|2023-02-20 00:45:00|1994.5|1993.7|1995.2|1994.4|1995.2|1994.4|1994.2|1993.4|272
1676854200000|2023-02-20 00:50:00|1994.7|1993.9|1994.7|1993.9|1994.7|1993.9|1994.7|1993.9|114
1676854500000|2023-02-20 00:55:00|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|82
1676854800000|2023-02-20 01:00:00|1994.7|1993.9|1994.7|1993.9|1994.7|1993.9|1994.2|1993.4|294
1676855100000|2023-02-20 01:05:00|1995.2|1994.4|1996.2|1995.4|1996.2|1995.4|1995.2|1994.4|246
1676855400000|2023-02-20 01:10:00|1995.7|1994.9|1996.2|1995.4|1996.7|1995.9|1995.7|1994.9|192
1676855700000|2023-02-20 01:15:00|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.2|1995.4|163
1676856000000|2023-02-20 01:20:00|1997.2|1996.4|1996.7|1995.9|1997.2|1996.4|1996.7|1995.9|340
1676856300000|2023-02-20 01:25:00|1996.2|1995.4|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|150
1676856600000|2023-02-20 01:30:00|1997.7|1996.9|1997.7|1996.9|1997.7|1996.9|1997.2|1996.4|254
1676856900000|2023-02-20 01:35:00|1997.5|1996.7|1996.7|1995.9|1997.7|1996.9|1996.7|1995.9|301
1676857200000|2023-02-20 01:40:00|1997.2|1996.4|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|270
1676857500000|2023-02-20 01:45:00|1996.7|1995.9|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|257
1676857800000|2023-02-20 01:50:00|1997.7|1996.9|1997.7|1996.9|1997.7|1996.9|1997.7|1996.9|177
1676858100000|2023-02-20 01:55:00|1997.5|1996.7|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|263
1676858400000|2023-02-20 02:00:00|1997.7|1996.9|1997.7|1996.9|1998.2|1997.4|1997.7|1996.9|232
1676858700000|2023-02-20 02:05:00|1997.2|1996.4|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|218
1676859000000|2023-02-20 02:10:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|280
1676859300000|2023-02-20 02:15:00|||||||||77
1676859600000|2023-02-20 02:20:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|114
1676859900000|2023-02-20 02:25:00|||||||||93
1676860200000|2023-02-20 02:30:00|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|116
1676860500000|2023-02-20 02:35:00|||||||||60
1676860800000|2023-02-20 02:40:00|||||||||21
1676861100000|2023-02-20 02:45:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1996.7|1995.9|81
1676861400000|2023-02-20 02:50:00|||||||||13
1676861700000|2023-02-20 02:55:00|||||||||5
1676862000000|2023-02-20 03:00:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|182
1676862300000|2023-02-20 03:05:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|34
1676862600000|2023-02-20 03:10:00|||||||||18
1676862900000|2023-02-20 03:15:00|1996.7|1995.9|1996.7|1995.9|1997.2|1996.4|1996.7|1995.9|210
1676863200000|2023-02-20 03:20:00|||||||||4
1676863500000|2023-02-20 03:25:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1997|1996.2|254
1676863800000|2023-02-20 03:30:00|1997.7|1996.9|1997.7|1996.9|1997.7|1996.9|1997.7|1996.9|138
1676864100000|2023-02-20 03:35:00|||||||||87
1676864400000|2023-02-20 03:40:00|1998.2|1997.4|1998.7|1997.9|1998.7|1997.9|1998.2|1997.4|327
1676864700000|2023-02-20 03:45:00|1999|1998.2|1998.7|1997.9|1999.2|1998.4|1998.7|1997.9|390
1676865000000|2023-02-20 03:50:00|1999.2|1998.4|1998.7|1997.9|1999.2|1998.4|1998.7|1997.9|204
1676865300000|2023-02-20 03:55:00|1999|1998.2|1998.7|1997.9|1999|1998.2|1998.7|1997.9|48
1676865600000|2023-02-20 04:00:00|1999|1998.2|1998.7|1997.9|1999.2|1998.4|1998.7|1997.9|216
1676865900000|2023-02-20 04:05:00|1999|1998.2|1999.2|1998.4|1999.2|1998.4|1998.7|1997.9|39
1676866200000|2023-02-20 04:10:00|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|209
1676866500000|2023-02-20 04:15:00|2000|1999.2|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|215
1676866800000|2023-02-20 04:20:00|2000|1999.2|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|313
1676867100000|2023-02-20 04:25:00|2000|1999.2|2000.2|1999.4|2000.2|1999.4|2000|1999.2|96
1676867400000|2023-02-20 04:30:00|||||||||26
1676867700000|2023-02-20 04:35:00|1999.7|1998.9|2000.2|1999.4|2000.2|1999.4|1999.7|1998.9|423
1676868000000|2023-02-20 04:40:00|||||||||96
1676868300000|2023-02-20 04:45:00|||||||||32
1676868600000|2023-02-20 04:50:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|404
1676868900000|2023-02-20 04:55:00|||||||||32
1676869200000|2023-02-20 05:00:00|1999.2|1998.4|1999.2|1998.4|1999.2|1998.4|1998.7|1997.9|266
1676869500000|2023-02-20 05:05:00|1999|1998.2|1999.2|1998.4|1999.7|1998.9|1999|1998.2|243
1676869800000|2023-02-20 05:10:00|||||||||38
1676870100000|2023-02-20 05:15:00|||||||||19
1676870400000|2023-02-20 05:20:00|1999.7|1998.9|1999.2|1998.4|1999.7|1998.9|1999.2|1998.4|168
1676870700000|2023-02-20 05:25:00|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|242
1676871000000|2023-02-20 05:30:00|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|166
1676871300000|2023-02-20 05:35:00|||||||||54
1676871600000|2023-02-20 05:40:00|||||||||180
1676871900000|2023-02-20 05:45:00|1999.7|1998.9|2000.2|1999.4|2000.2|1999.4|1999.7|1998.9|135
1676872200000|2023-02-20 05:50:00|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|337
1676872500000|2023-02-20 05:55:00|1999.2|1998.4|1999.2|1998.4|1999.7|1998.9|1998.7|1997.9|2216
1676872800000|2023-02-20 06:00:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|1678
1676873100000|2023-02-20 06:05:00|2000.2|1999.4|2000.3|1998.3|2000.3|1999.4|1999.2|1998.3|427
1676873400000|2023-02-20 06:10:00|2000.4|1998.4|2001.5|1999.5|2001.6|1999.6|2000.4|1998.4|0
1676873700000|2023-02-20 06:15:00|2001.6|1999.6|2001|1999|2001.6|1999.6|2000.7|1998.7|799
1676874000000|2023-02-20 06:20:00|2000.8|1998.8|2000.6|1998.6|2001|1999|2000.6|1998.6|0
1676874300000|2023-02-20 06:25:00|2000.8|1998.8|2001|1999|2001.3|1999.3|2000.8|1998.8|0
1676874600000|2023-02-20 06:30:00|2000.9|1998.9|2000.9|1998.9|2001.2|1999.2|2000.9|1998.9|0
1676874900000|2023-02-20 06:35:00|2001.1|1999.1|2000.9|1998.9|2001.3|1999.3|2000.9|1998.9|0
1676875200000|2023-02-20 06:40:00|2001.1|1999.1|2001.1|1999.1|2001.1|1999.1|2000.9|1998.9|0
1676875500000|2023-02-20 06:45:00|2001.2|1999.2|2001.2|1999.2|2001.3|1999.3|2001.1|1999.1|0
1676875800000|2023-02-20 06:50:00|2001.3|1999.3|2001.3|1999.3|2001.5|1999.5|2001.3|1999.3|0
1676876100000|2023-02-20 06:55:00|2001.1|1999.1|2001|1999|2001.3|1999.3|2000.9|1998.9|0
1676876400000|2023-02-20 07:00:00|2000.9|1998.9|2000.3|1998.3|2000.9|1998.9|2000.2|1998.2|0
1676876700000|2023-02-20 07:05:00|2000.6|1998.6|2000.4|1998.4|2000.6|1998.6|2000.2|1998.2|0
1676877000000|2023-02-20 07:10:00|2000.2|1998.2|2000.6|1998.6|2000.6|1998.6|2000.2|1998.2|0
1676877300000|2023-02-20 07:15:00|2000.5|1998.5|2000.6|1998.6|2000.6|1998.6|2000.5|1998.5|0
1676877600000|2023-02-20 07:20:00|2000.5|1998.5|2000.5|1998.5|2000.6|1998.6|2000.5|1998.5|0
1676877900000|2023-02-20 07:25:00|2000.6|1998.6|2000.9|1998.9|2000.9|1998.9|2000.6|1998.6|0
1676878200000|2023-02-20 07:30:00|1999.7|1998.5|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|415
1676878500000|2023-02-20 07:35:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|50
1676878800000|2023-02-20 07:40:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|178
1676879100000|2023-02-20 07:45:00|||||||||73
1676879400000|2023-02-20 07:50:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|39
1676879700000|2023-02-20 07:55:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|50
1676880000000|2023-02-20 08:00:00|1998.7|1997.5|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|268
1676880300000|2023-02-20 08:05:00|1997.9|1996.7|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|54
1676880600000|2023-02-20 08:10:00|1996.9|1995.7|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|175
1676880900000|2023-02-20 08:15:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|147
1676881200000|2023-02-20 08:20:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|36
1676881500000|2023-02-20 08:25:00|||||||||14
1676881800000|2023-02-20 08:30:00|1998.2|1997|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|47
1676882100000|2023-02-20 08:35:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|50
1676882400000|2023-02-20 08:40:00|1998.2|1997|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|45
1676882700000|2023-02-20 08:45:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|109
1676883000000|2023-02-20 08:50:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|50
1676883300000|2023-02-20 08:55:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|45
1676883600000|2023-02-20 09:00:00|||||||||2
1676883900000|2023-02-20 09:05:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|30
1676884200000|2023-02-20 09:10:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|14
1676884500000|2023-02-20 09:15:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|33
1676884800000|2023-02-20 09:20:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|56
1676885100000|2023-02-20 09:25:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|16
1676885400000|2023-02-20 09:30:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|47
1676885700000|2023-02-20 09:35:00|1996.9|1995.7|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|66
1676886000000|2023-02-20 09:40:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|23
1676886300000|2023-02-20 09:45:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|109
1676886600000|2023-02-20 09:50:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|79
1676886900000|2023-02-20 09:55:00|1997.2|1996|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|14
1676887200000|2023-02-20 10:00:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|67
1676887800000|2023-02-20 10:10:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|119
1676888100000|2023-02-20 10:15:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|14
1676888400000|2023-02-20 10:20:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|133
1676888700000|2023-02-20 10:25:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|59
1676889000000|2023-02-20 10:30:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|48
1676889300000|2023-02-20 10:35:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|36
1676889900000|2023-02-20 10:45:00|1997.7|1996.5|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|28
1676890200000|2023-02-20 10:50:00|1998.2|1997|1997.9|1996.7|1998.2|1997|1997.9|1996.7|2
1676890500000|2023-02-20 10:55:00|1997.7|1996.5|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|14
1676890800000|2023-02-20 11:00:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|19
1676891100000|2023-02-20 11:05:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|18
1676891700000|2023-02-20 11:15:00|||||||||4
1676892300000|2023-02-20 11:25:00|||||||||3
1676892600000|2023-02-20 11:30:00|||||||||4
1676892900000|2023-02-20 11:35:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|78
1676893200000|2023-02-20 11:40:00|||||||||4
1676893500000|2023-02-20 11:45:00|||||||||8
1676893800000|2023-02-20 11:50:00|||||||||6
1676894100000|2023-02-20 11:55:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|52
1676894400000|2023-02-20 12:00:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|143
1676894700000|2023-02-20 12:05:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|43
1676895000000|2023-02-20 12:10:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|14
1676895300000|2023-02-20 12:15:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|35
1676895600000|2023-02-20 12:20:00|||||||||15
1676895900000|2023-02-20 12:25:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|48
1676896200000|2023-02-20 12:30:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|44
1676896500000|2023-02-20 12:35:00|||||||||16
1676896800000|2023-02-20 12:40:00|||||||||5
1676897100000|2023-02-20 12:45:00|||||||||5
1676897400000|2023-02-20 12:50:00|||||||||70
1676897700000|2023-02-20 12:55:00|1998.9|1997.7|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|122
1676898000000|2023-02-20 13:00:00|||||||||9
1676898300000|2023-02-20 13:05:00|||||||||4
1676898600000|2023-02-20 13:10:00|1998.4|1997.2|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|69
1676898900000|2023-02-20 13:15:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|13
1676899200000|2023-02-20 13:20:00|1998.9|1997.7|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|44
1676899500000|2023-02-20 13:25:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|21
1676899800000|2023-02-20 13:30:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|7
1676900100000|2023-02-20 13:35:00|||||||||2
1676900400000|2023-02-20 13:40:00|||||||||2
1676900700000|2023-02-20 13:45:00|||||||||12
1676901000000|2023-02-20 13:50:00|||||||||13
1676901300000|2023-02-20 13:55:00|||||||||5
1676901600000|2023-02-20 14:00:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|175
1676901900000|2023-02-20 14:05:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|75
1676902200000|2023-02-20 14:10:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|80
1676902500000|2023-02-20 14:15:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|16
1676902800000|2023-02-20 14:20:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|9
1676903100000|2023-02-20 14:25:00|1997.7|1996.5|1997.4|1996.2|1997.7|1996.5|1997.4|1996.2|4
1676903400000|2023-02-20 14:30:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|54
1676903700000|2023-02-20 14:35:00|||||||||11
1676904000000|2023-02-20 14:40:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|23
1676904300000|2023-02-20 14:45:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|25
1676904600000|2023-02-20 14:50:00|||||||||3
1676904900000|2023-02-20 14:55:00|||||||||15
1676905200000|2023-02-20 15:00:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|20
1676905500000|2023-02-20 15:05:00|||||||||27
1676905800000|2023-02-20 15:10:00|1996.2|1995|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|49
1676906100000|2023-02-20 15:15:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|64
1676906400000|2023-02-20 15:20:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|14
1676906700000|2023-02-20 15:25:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|156
1676907000000|2023-02-20 15:30:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.7|1994.5|38
1676907300000|2023-02-20 15:35:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|56
1676907600000|2023-02-20 15:40:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|24
1676907900000|2023-02-20 15:45:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|54
1676908200000|2023-02-20 15:50:00|1995.7|1994.5|1995.9|1994.7|1995.9|1994.7|1995.7|1994.5|11
1676908500000|2023-02-20 15:55:00|||||||||9
1676908800000|2023-02-20 16:00:00|1996.2|1995|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|55
1676909100000|2023-02-20 16:05:00|1996.2|1995|1995.9|1994.7|1996.2|1995|1995.9|1994.7|6
1676909400000|2023-02-20 16:10:00|||||||||2
1676909700000|2023-02-20 16:15:00|||||||||35
1676910000000|2023-02-20 16:20:00|1996.2|1995|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|48
1676910300000|2023-02-20 16:25:00|1996.2|1995|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|51
1676910600000|2023-02-20 16:30:00|||||||||36
1676910900000|2023-02-20 16:35:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|14
1676911200000|2023-02-20 16:40:00|1996.2|1995|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|25
1676911500000|2023-02-20 16:45:00|1996.2|1995|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|16
1676911800000|2023-02-20 16:50:00|||||||||17
1676912100000|2023-02-20 16:55:00|||||||||7
1676912400000|2023-02-20 17:00:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|51
1676912700000|2023-02-20 17:05:00|||||||||8
1676913000000|2023-02-20 17:10:00|||||||||3
1676913300000|2023-02-20 17:15:00|||||||||5
1676913600000|2023-02-20 17:20:00|||||||||4
1676913900000|2023-02-20 17:25:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|87
1676914200000|2023-02-20 17:30:00|1996.2|1995|1996.2|1995|1996.2|1995|1996.2|1995|21
1676914500000|2023-02-20 17:35:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|4
1676914800000|2023-02-20 17:40:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|7
1676915100000|2023-02-20 17:45:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|44
1676915400000|2023-02-20 17:50:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|42
1676915700000|2023-02-20 17:55:00|1997.2|1996|1996.9|1995.7|1997.2|1996|1996.9|1995.7|17
1676916000000|2023-02-20 18:00:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|19
1676916300000|2023-02-20 18:05:00|1997.2|1996|1997.2|1996|1997.4|1996.2|1997.2|1996|16
1676916600000|2023-02-20 18:10:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|2
1676916900000|2023-02-20 18:15:00|1997.2|1996|1997.2|1996|1997.2|1996|1997.2|1996|43
1676917200000|2023-02-20 18:20:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|5
1676917500000|2023-02-20 18:25:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|76
1676917800000|2023-02-20 18:30:00|||||||||1
1676918100000|2023-02-20 18:35:00|||||||||10
1676918400000|2023-02-20 18:40:00|||||||||4
1676918700000|2023-02-20 18:45:00|||||||||8
1676919000000|2023-02-20 18:50:00|||||||||3
1676919300000|2023-02-20 18:55:00|||||||||1
1676919600000|2023-02-20 19:00:00|||||||||5
1676919900000|2023-02-20 19:05:00|1998.2|1997|1997.9|1996.7|1998.2|1997|1997.9|1996.7|8
1676920200000|2023-02-20 19:10:00|||||||||3
1676920500000|2023-02-20 19:15:00|||||||||12
1676921100000|2023-02-20 19:25:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|10
1676921400000|2023-02-20 19:30:00|||||||||3
1676921700000|2023-02-20 19:35:00|||||||||1
1676922000000|2023-02-20 19:40:00|||||||||6
1676922300000|2023-02-20 19:45:00|||||||||18
1676922600000|2023-02-20 19:50:00|||||||||6
1676922900000|2023-02-20 19:55:00|||||||||8
1676923200000|2023-02-20 20:00:00|||||||||20
1676923500000|2023-02-20 20:05:00|||||||||4
1676923800000|2023-02-20 20:10:00|||||||||2
1676924100000|2023-02-20 20:15:00|||||||||6
1676924400000|2023-02-20 20:20:00|||||||||3
1676924700000|2023-02-20 20:25:00|||||||||7
1676925000000|2023-02-20 20:30:00|||||||||2
1676925300000|2023-02-20 20:35:00|||||||||4
1676925600000|2023-02-20 20:40:00|||||||||4
1676925900000|2023-02-20 20:45:00|||||||||5
1676926200000|2023-02-20 20:50:00|1998.8|1996.8|1998.8|1996.8|1998.8|1996.8|1998.8|1996.8|9
1676926500000|2023-02-20 20:55:00|1999.9|1997.9|1998.8|1996.8|1999.9|1997.9|1998.8|1996.8|1
1676926800000|2023-02-20 21:00:00|||||||||7
1676927100000|2023-02-20 21:05:00|1998.3|1996.3|1998.4|1996.4|1998.4|1996.4|1998.3|1996.3|0
1676927400000|2023-02-20 21:10:00|1998.9|1996.9|1998.9|1996.9|1998.9|1996.9|1998.9|1996.9|0
1676930100000|2023-02-20 21:55:00|1998.7|1996.7|1998.7|1996.7|1998.7|1996.7|1998.7|1996.7|0
1676934000000|2023-02-20 23:00:00|1999.4|1997.4|1999|1997|1999.4|1997.4|1998.2|1996.2|0
1676934300000|2023-02-20 23:05:00|1999.1|1997.1|1999.3|1997.3|1999.3|1997.3|1999.1|1997.1|0
1676934600000|2023-02-20 23:10:00|1999.2|1997.2|1999.2|1997.2|1999.2|1997.2|1999.2|1997.2|0
1676934900000|2023-02-20 23:15:00|1999|1997|1999.2|1997.2|1999.3|1997.3|1999|1997|0
1676935200000|2023-02-20 23:20:00|1999.3|1997.3|1998.9|1996.9|1999.3|1997.3|1998.9|1996.9|0
1676935500000|2023-02-20 23:25:00|1999|1997|1999|1997|1999|1997|1999|1997|0
1676935800000|2023-02-20 23:30:00|1998.7|1996.7|1997.4|1995.4|1998.7|1996.7|1997.4|1995.4|0
1676936100000|2023-02-20 23:35:00|1997.7|1995.7|1997.4|1995.4|1998.1|1996.1|1997.4|1995.4|0
1676936400000|2023-02-20 23:40:00|1997.1|1995.1|1997.3|1995.3|1997.7|1995.7|1997.1|1995.1|0
1676936700000|2023-02-20 23:45:00|1997.1|1995.1|1996.9|1995.7|1997.2|1996|1995.7|1994.5|423
1676937000000|2023-02-20 23:50:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|91
1676937300000|2023-02-20 23:55:00|1996.4|1995.2|1999.4|1998.2|1999.9|1998.7|1995.9|1994.7|609
1676937600000|2023-02-21 00:00:00|1999.2|1998.4|1999.2|1998.4|1999.7|1998.9|1997.7|1996.9|1638
1676937900000|2023-02-21 00:05:00|1999.5|1998.7|1999.7|1998.9|2000.2|1999.4|1998.7|1997.9|631
1676938200000|2023-02-21 00:10:00|1999.2|1998.4|1999.7|1998.9|1999.7|1998.9|1998.2|1997.4|481
1676938500000|2023-02-21 00:15:00|1999.2|1998.4|2000.2|1999.4|2000.7|1999.9|1999.2|1998.4|652
1676938800000|2023-02-21 00:20:00|2000.7|1999.9|2002.2|2001.4|2002.7|2001.9|2000.2|1999.4|498
1676939100000|2023-02-21 00:25:00|2001.7|2000.9|2002.2|2001.4|2002.2|2001.4|2001.7|2000.9|271
1676939400000|2023-02-21 00:30:00|2002.7|2001.9|2004.2|2003.4|2004.2|2003.4|2002.2|2001.4|680
1676939700000|2023-02-21 00:35:00|2003.7|2002.9|2001.7|2000.9|2003.7|2002.9|2001.2|2000.4|766
1676940000000|2023-02-21 00:40:00|2001.2|2000.4|2000.7|1999.9|2001.2|2000.4|2000.7|1999.9|476
1676940300000|2023-02-21 00:45:00|2000.2|1999.4|1999.2|1998.4|2000.7|1999.9|1999.2|1998.4|484
1676940600000|2023-02-21 00:50:00|1998.7|1997.9|1994.7|1993.9|1998.7|1997.9|1994.2|1993.4|1216
1676940900000|2023-02-21 00:55:00|1994.2|1993.4|1993.7|1992.9|1994.2|1993.4|1992.7|1991.9|1094
1676941200000|2023-02-21 01:00:00|1993.2|1992.4|1994.7|1993.9|1994.7|1993.9|1992.2|1991.4|532
1676941500000|2023-02-21 01:05:00|1995.2|1994.4|1995.7|1994.9|1995.7|1994.9|1994.7|1993.9|717
1676941800000|2023-02-21 01:10:00|1995.2|1994.4|1997.7|1996.9|1998.2|1997.4|1995.2|1994.4|604
1676942100000|2023-02-21 01:15:00|1998.2|1997.4|1998.2|1997.4|1998.7|1997.9|1997.2|1996.4|396
1676942400000|2023-02-21 01:20:00|1998.7|1997.9|1999.2|1998.4|1999.2|1998.4|1998.2|1997.4|346
1676942700000|2023-02-21 01:25:00|1998.7|1997.9|1998.2|1997.4|1998.7|1997.9|1997.7|1996.9|257
1676943000000|2023-02-21 01:30:00|1997.7|1996.9|1998.7|1997.9|1998.7|1997.9|1997.7|1996.9|528
1676943300000|2023-02-21 01:35:00|1999.2|1998.4|1998.7|1997.9|1999.2|1998.4|1998.7|1997.9|165
1676943600000|2023-02-21 01:40:00|1999.2|1998.4|1999.7|1998.9|1999.7|1998.9|1998.7|1997.9|246
1676943900000|2023-02-21 01:45:00|2000|1999.2|2000.7|1999.9|2000.7|1999.9|1999.7|1998.9|395
1676944200000|2023-02-21 01:50:00|2000.2|1999.4|2000.7|1999.9|2000.7|1999.9|2000.2|1999.4|220
1676944500000|2023-02-21 01:55:00|2001.2|2000.4|2001.7|2000.9|2001.7|2000.9|2001.2|2000.4|151
1676944800000|2023-02-21 02:00:00|2001.2|2000.4|2001.2|2000.4|2001.2|2000.4|2001.2|2000.4|199
1676945100000|2023-02-21 02:05:00|2001.7|2000.9|2001.7|2000.9|2002|2001.2|2001.7|2000.9|164
1676945400000|2023-02-21 02:10:00|||||||||88
1676945700000|2023-02-21 02:15:00|||||||||77
1676946000000|2023-02-21 02:20:00|2001.2|2000.4|2000.7|1999.9|2001.2|2000.4|2000.7|1999.9|196
1676946300000|2023-02-21 02:25:00|2001.2|2000.4|2001.2|2000.4|2001.7|2000.9|2001.2|2000.4|181
1676946600000|2023-02-21 02:30:00|2001.7|2000.9|2001.2|2000.4|2001.7|2000.9|2001.2|2000.4|68
1676946900000|2023-02-21 02:35:00|||||||||27
1676947200000|2023-02-21 02:40:00|2000.7|1999.9|2001.2|2000.4|2001.2|2000.4|2000.7|1999.9|50
1676947500000|2023-02-21 02:45:00|||||||||17
1676947800000|2023-02-21 02:50:00|||||||||15
1676948100000|2023-02-21 02:55:00|2001.7|2000.9|2001.7|2000.9|2001.7|2000.9|2001.7|2000.9|42
1676948400000|2023-02-21 03:00:00|2002.2|2001.4|2001.7|2000.9|2002.2|2001.4|2001.7|2000.9|54
1676948700000|2023-02-21 03:05:00|||||||||17
1676949000000|2023-02-21 03:10:00|2001.2|2000.4|2000.7|1999.9|2001.2|2000.4|2000.7|1999.9|194
1676949300000|2023-02-21 03:15:00|2001.2|2000.4|2001.2|2000.4|2001.2|2000.4|2001.2|2000.4|47
1676949600000|2023-02-21 03:20:00|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|64
1676949900000|2023-02-21 03:25:00|2001.2|2000.4|2001.2|2000.4|2001.2|2000.4|2001.2|2000.4|83
1676950200000|2023-02-21 03:30:00|2000.7|1999.9|2000.7|1999.9|2001.2|2000.4|2000.7|1999.9|225
1676950500000|2023-02-21 03:35:00|2000.2|1999.4|2000.2|1999.4|2000.7|1999.9|1999.7|1998.9|253
1676950800000|2023-02-21 03:40:00|2000|1999.2|2000.7|1999.9|2000.7|1999.9|2000|1999.2|148
1676951100000|2023-02-21 03:45:00|2000.2|1999.4|2000.7|1999.9|2000.7|1999.9|2000.2|1999.4|129
1676951400000|2023-02-21 03:50:00|2001.2|2000.4|2001.2|2000.4|2001.2|2000.4|2001|2000.2|194
1676951700000|2023-02-21 03:55:00|||||||||91
1676952000000|2023-02-21 04:00:00|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|132
1676952300000|2023-02-21 04:05:00|||||||||48
1676952600000|2023-02-21 04:10:00|||||||||86
1676952900000|2023-02-21 04:15:00|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|255
1676953200000|2023-02-21 04:20:00|||||||||117
1676953500000|2023-02-21 04:25:00|||||||||161
1676953800000|2023-02-21 04:30:00|2000|1999.2|1999.2|1998.4|2000|1999.2|1999.2|1998.4|137
1676954100000|2023-02-21 04:35:00|1999.7|1998.9|1999.2|1998.4|1999.7|1998.9|1999.2|1998.4|332
1676954400000|2023-02-21 04:40:00|||||||||88
1676954700000|2023-02-21 04:45:00|1999.7|1998.9|1999.2|1998.4|1999.7|1998.9|1999.2|1998.4|292
1676955000000|2023-02-21 04:50:00|||||||||71
1676955300000|2023-02-21 04:55:00|||||||||145
1676955600000|2023-02-21 05:00:00|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|240
1676955900000|2023-02-21 05:05:00|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|1999.7|1998.9|335
1676956200000|2023-02-21 05:10:00|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|268
1676956500000|2023-02-21 05:15:00|2000.2|1999.4|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|112
1676956800000|2023-02-21 05:20:00|1999.2|1998.4|1999.2|1998.4|1999.2|1998.4|1999.2|1998.4|282
1676957100000|2023-02-21 05:25:00|1998.7|1997.9|1998.7|1997.9|1999.2|1998.4|1998.7|1997.9|180
1676957400000|2023-02-21 05:30:00|1998.5|1997.7|1998.7|1997.9|1998.7|1997.9|1998.5|1997.7|289
1676957700000|2023-02-21 05:35:00|1998.5|1997.7|1998.7|1997.9|1998.7|1997.9|1998.2|1997.4|266
1676958000000|2023-02-21 05:40:00|1998.2|1997.4|1997.7|1996.9|1998.5|1997.7|1997.7|1996.9|274
1676958300000|2023-02-21 05:45:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|309
1676958600000|2023-02-21 05:50:00|1996.7|1995.9|1997.7|1996.9|1997.7|1996.9|1996.7|1995.9|595
1676958900000|2023-02-21 05:55:00|1998.2|1997.4|1997.2|1996.4|1998.2|1997.4|1997.2|1996.4|1276
1676959200000|2023-02-21 06:00:00|1996.7|1995.9|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|1707
1676959500000|2023-02-21 06:05:00|1997|1996.2|1997|1995|1997|1996.2|1996.2|1994.8|647
1676959800000|2023-02-21 06:10:00|1997.1|1995.1|1997.5|1995.5|1997.9|1995.9|1997|1995|2
1676960100000|2023-02-21 06:15:00|1997.3|1995.3|1997.5|1995.5|1997.6|1995.6|1997.3|1995.3|447
1676960400000|2023-02-21 06:20:00|1997.4|1995.4|1998|1996|1998|1996|1997.4|1995.4|0
1676960700000|2023-02-21 06:25:00|1997.9|1995.9|1997.9|1995.9|1998.2|1996.2|1997.9|1995.9|0
1676961000000|2023-02-21 06:30:00|1997.8|1995.8|1997.6|1995.6|1997.9|1995.9|1997.6|1995.6|0
1676961300000|2023-02-21 06:35:00|1997.9|1995.9|1997.6|1995.6|1997.9|1995.9|1997.5|1995.5|0
1676961600000|2023-02-21 06:40:00|1997.4|1995.4|1997.2|1995.2|1997.6|1995.6|1997|1995|0
1676961900000|2023-02-21 06:45:00|1996.9|1994.9|1997.2|1995.2|1997.2|1995.2|1996.9|1994.9|0
1676962200000|2023-02-21 06:50:00|1997.3|1995.3|1997.2|1995.2|1997.3|1995.3|1997.2|1995.2|0
1676962500000|2023-02-21 06:55:00|1997.1|1995.1|1997.9|1995.9|1997.9|1995.9|1997.1|1995.1|0
1676962800000|2023-02-21 07:00:00|1997.8|1995.8|1996.9|1994.9|1997.8|1995.8|1996.9|1994.9|0
1676963100000|2023-02-21 07:05:00|1996.8|1994.8|1995.4|1993.4|1996.8|1994.8|1995.4|1993.4|0
1676963400000|2023-02-21 07:10:00|1995.6|1993.6|1996.1|1994.1|1996.4|1994.4|1995.6|1993.6|0
1676963700000|2023-02-21 07:15:00|1996|1994|1996.3|1994.3|1996.7|1994.7|1996|1994|0
1676964000000|2023-02-21 07:20:00|1996.7|1994.7|1996.6|1994.6|1996.7|1994.7|1996.6|1994.6|0
1676964300000|2023-02-21 07:25:00|1996.7|1994.7|1996.2|1994.2|1996.7|1994.7|1996|1994|0
1676964600000|2023-02-21 07:30:00|1996.3|1994.3|1995.4|1994.2|1996.3|1994.3|1994.7|1993.5|216
1676964900000|2023-02-21 07:35:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|51
1676965200000|2023-02-21 07:40:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|60
1676965500000|2023-02-21 07:45:00|1995.7|1994.5|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|32
1676965800000|2023-02-21 07:50:00|1995.7|1994.5|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|74
1676966100000|2023-02-21 07:55:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|17
1676966400000|2023-02-21 08:00:00|1995.7|1994.5|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|157
1676966700000|2023-02-21 08:05:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.4|1995.2|140
1676967000000|2023-02-21 08:10:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|60
1676967300000|2023-02-21 08:15:00|1997.4|1996.2|1996.9|1995.7|1997.9|1996.7|1996.4|1995.2|230
1676967600000|2023-02-21 08:20:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|14
1676967900000|2023-02-21 08:25:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|60
1676968200000|2023-02-21 08:30:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|103
1676968500000|2023-02-21 08:35:00|1998.2|1997|1996.9|1995.7|1998.9|1997.7|1996.9|1995.7|87
1676968800000|2023-02-21 08:40:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|124
1676969100000|2023-02-21 08:45:00|1995.9|1994.7|1994.2|1993|1996.4|1995.2|1993.4|1992.2|199
1676969400000|2023-02-21 08:50:00|1993.9|1992.7|1993.9|1992.7|1994.2|1993|1993.4|1992.2|96
1676969700000|2023-02-21 08:55:00|1993.4|1992.2|1993.4|1992.2|1993.9|1992.7|1993.4|1992.2|78
1676970000000|2023-02-21 09:00:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|174
1676970300000|2023-02-21 09:05:00|1993.2|1992|1993.4|1992.2|1993.9|1992.7|1991.9|1990.7|351
1676970600000|2023-02-21 09:10:00|1993.2|1992|1994.9|1993.7|1994.9|1993.7|1992.9|1991.7|54
1676970900000|2023-02-21 09:15:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|118
1676971200000|2023-02-21 09:20:00|1995.2|1994|1993.9|1992.7|1995.2|1994|1993.4|1992.2|62
1676971500000|2023-02-21 09:25:00|1994.4|1993.2|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|102
1676971800000|2023-02-21 09:30:00|1994.7|1993.5|1995.9|1994.7|1995.9|1994.7|1994.7|1993.5|72
1676972100000|2023-02-21 09:35:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1994.9|1993.7|72
1676972400000|2023-02-21 09:40:00|1995.7|1994.5|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|48
1676972700000|2023-02-21 09:45:00|1996.2|1995|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|49
1676973000000|2023-02-21 09:50:00|1996.7|1995.5|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|171
1676973300000|2023-02-21 09:55:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|32
1676973600000|2023-02-21 10:00:00|1997.7|1996.5|1996.4|1995.2|1997.9|1996.7|1996.4|1995.2|93
1676973900000|2023-02-21 10:05:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|27
1676974200000|2023-02-21 10:10:00|1996.9|1995.7|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|7
1676974500000|2023-02-21 10:15:00|1995.7|1994.5|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|39
1676974800000|2023-02-21 10:20:00|1996.2|1995|1995.9|1994.7|1996.2|1995|1995.7|1994.5|66
1676975100000|2023-02-21 10:25:00|1995.7|1994.5|1995.9|1994.7|1996.4|1995.2|1994.9|1993.7|42
1676975400000|2023-02-21 10:30:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|19
1676975700000|2023-02-21 10:35:00|1995.7|1994.5|1995.7|1994.5|1995.9|1994.7|1995.4|1994.2|18
1676976000000|2023-02-21 10:40:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|36
1676976300000|2023-02-21 10:45:00|1995.4|1994.2|1996.2|1995|1996.4|1995.2|1995.4|1994.2|36
1676976600000|2023-02-21 10:50:00|1996.4|1995.2|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|37
1676976900000|2023-02-21 10:55:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|24
1676977200000|2023-02-21 11:00:00|1995.2|1994|1994.7|1993.5|1995.4|1994.2|1994.4|1993.2|48
1676977500000|2023-02-21 11:05:00|1994.9|1993.7|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|21
1676977800000|2023-02-21 11:10:00|||||||||18
1676978100000|2023-02-21 11:15:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|54
1676978400000|2023-02-21 11:20:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|11
1676978700000|2023-02-21 11:25:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|11
1676979000000|2023-02-21 11:30:00|1995.7|1994.5|1995.9|1994.7|1995.9|1994.7|1995.7|1994.5|24
1676979300000|2023-02-21 11:35:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|23
1676979600000|2023-02-21 11:40:00|1996.2|1995|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|35
1676979900000|2023-02-21 11:45:00|1996.2|1995|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|54
1676980200000|2023-02-21 11:50:00|||||||||3
1676980500000|2023-02-21 11:55:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|74
1676980800000|2023-02-21 12:00:00|1996.9|1995.7|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|45
1676981100000|2023-02-21 12:05:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|93
1676981400000|2023-02-21 12:10:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|71
1676981700000|2023-02-21 12:15:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|20
1676982000000|2023-02-21 12:20:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|21
1676982300000|2023-02-21 12:25:00|||||||||7
1676982600000|2023-02-21 12:30:00|1995.7|1994.5|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|64
1676982900000|2023-02-21 12:35:00|||||||||13
1676983200000|2023-02-21 12:40:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|22
1676983500000|2023-02-21 12:45:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|79
1676983800000|2023-02-21 12:50:00|1996.2|1995|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|105
1676984100000|2023-02-21 12:55:00|||||||||35
1676984400000|2023-02-21 13:00:00|1996.2|1995|1995.4|1994.2|1996.2|1995|1995.4|1994.2|143
1676984700000|2023-02-21 13:05:00|||||||||26
1676985000000|2023-02-21 13:10:00|1995.7|1994.5|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|32
1676985300000|2023-02-21 13:15:00|1995.7|1994.5|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|19
1676985600000|2023-02-21 13:20:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|95
1676985900000|2023-02-21 13:25:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|55
1676986200000|2023-02-21 13:30:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|69
1676986500000|2023-02-21 13:35:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|68
1676986800000|2023-02-21 13:40:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|50
1676987100000|2023-02-21 13:45:00|1995.2|1994|1995.4|1994.2|1995.7|1994.5|1994.9|1993.7|22
1676987400000|2023-02-21 13:50:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|18
1676987700000|2023-02-21 13:55:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|81
1676988000000|2023-02-21 14:00:00|1995.7|1994.5|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|43
1676988300000|2023-02-21 14:05:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|46
1676988600000|2023-02-21 14:10:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|47
1676988900000|2023-02-21 14:15:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|28
1676989200000|2023-02-21 14:20:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|35
1676989500000|2023-02-21 14:25:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|115
1676989800000|2023-02-21 14:30:00|1995.9|1994.7|1997.9|1996.7|1997.9|1996.7|1995.9|1994.7|260
1676990100000|2023-02-21 14:35:00|1998.2|1997|1997.4|1996.2|1998.2|1997|1996.9|1995.7|253
1676990400000|2023-02-21 14:40:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|170
1676990700000|2023-02-21 14:45:00|1997.7|1996.5|1996.4|1995.2|1997.9|1996.7|1995.4|1994.2|317
1676991000000|2023-02-21 14:50:00|1996.7|1995.5|1997.9|1996.7|1997.9|1996.7|1995.9|1994.7|239
1676991300000|2023-02-21 14:55:00|1997.4|1996.2|1995.9|1994.7|1997.9|1996.7|1995.9|1994.7|414
1676991600000|2023-02-21 15:00:00|1995.4|1994.2|1995.4|1994.2|1997.2|1996|1994.9|1993.7|376
1676991900000|2023-02-21 15:05:00|1994.9|1993.7|1995.4|1994.2|1996.4|1995.2|1994.4|1993.2|317
1676992200000|2023-02-21 15:10:00|1995.2|1994|1993.9|1992.7|1995.4|1994.2|1993.4|1992.2|272
1676992500000|2023-02-21 15:15:00|1993.4|1992.2|1994.9|1993.7|1995.4|1994.2|1993.4|1992.2|373
1676992800000|2023-02-21 15:20:00|1994.4|1993.2|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|173
1676993100000|2023-02-21 15:25:00|1994.9|1993.7|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|117
1676993400000|2023-02-21 15:30:00|1993.4|1992.2|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|210
1676993700000|2023-02-21 15:35:00|1993.4|1992.2|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|100
1676994000000|2023-02-21 15:40:00|1994.2|1993|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|75
1676994300000|2023-02-21 15:45:00|1994.4|1993.2|1994.2|1993|1995.4|1994.2|1993.9|1992.7|89
1676994600000|2023-02-21 15:50:00|1994.4|1993.2|1993.4|1992.2|1994.4|1993.2|1993.4|1992.2|122
1676994900000|2023-02-21 15:55:00|1992.9|1991.7|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|228
1676995200000|2023-02-21 16:00:00|1992.7|1991.5|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|184
1676995500000|2023-02-21 16:05:00|1992.2|1991|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|53
1676995800000|2023-02-21 16:10:00|1991.4|1990.2|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|127
1676996100000|2023-02-21 16:15:00|1991.4|1990.2|1990.7|1989.5|1991.7|1990.5|1990.4|1989.2|138
1676996400000|2023-02-21 16:20:00|1990.9|1989.7|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|126
1676996700000|2023-02-21 16:25:00|1990.2|1989|1988.9|1987.7|1990.4|1989.2|1988.9|1987.7|208
1676997000000|2023-02-21 16:30:00|1989.2|1988|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|317
1676997300000|2023-02-21 16:35:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|73
1676997600000|2023-02-21 16:40:00|1989.9|1988.7|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|108
1676997900000|2023-02-21 16:45:00|1990.7|1989.5|1990.4|1989.2|1990.7|1989.5|1990.4|1989.2|55
1676998200000|2023-02-21 16:50:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|25
1676998500000|2023-02-21 16:55:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|240
1676998800000|2023-02-21 17:00:00|1989.7|1988.5|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|143
1676999100000|2023-02-21 17:05:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|52
1676999400000|2023-02-21 17:10:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|37
1676999700000|2023-02-21 17:15:00|1988.9|1987.7|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|58
1677000000000|2023-02-21 17:20:00|1989.7|1988.5|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|81
1677000300000|2023-02-21 17:25:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|117
1677000600000|2023-02-21 17:30:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|29
1677000900000|2023-02-21 17:35:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|20
1677001200000|2023-02-21 17:40:00|1990.2|1989|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|216
1677001500000|2023-02-21 17:45:00|1989.7|1988.5|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|180
1677001800000|2023-02-21 17:50:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|17
1677002100000|2023-02-21 17:55:00|||||||||18
1677002400000|2023-02-21 18:00:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|49
1677002700000|2023-02-21 18:05:00|1990.9|1989.7|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|73
1677003000000|2023-02-21 18:10:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|59
1677003300000|2023-02-21 18:15:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|136
1677003600000|2023-02-21 18:20:00|1990.2|1989|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|83
1677003900000|2023-02-21 18:25:00|1989.9|1988.7|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|141
1677004200000|2023-02-21 18:30:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|105
1677004500000|2023-02-21 18:35:00|1988.7|1987.5|1987.9|1986.7|1988.7|1987.5|1987.9|1986.7|100
1677004800000|2023-02-21 18:40:00|1988.4|1987.2|1988.7|1987.5|1988.9|1987.7|1988.4|1987.2|86
1677005100000|2023-02-21 18:45:00|1988.9|1987.7|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|74
1677005400000|2023-02-21 18:50:00|1987.7|1986.5|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|18
1677005700000|2023-02-21 18:55:00|1987.7|1986.5|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|14
1677006000000|2023-02-21 19:00:00|1987.2|1986|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|38
1677006300000|2023-02-21 19:05:00|1987.2|1986|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|5
1677006600000|2023-02-21 19:10:00|||||||||5
1677006900000|2023-02-21 19:15:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|18
1677007200000|2023-02-21 19:20:00|1986.2|1985|1986.4|1985.2|1986.4|1985.2|1986.2|1985|11
1677007500000|2023-02-21 19:25:00|1985.9|1984.7|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|51
1677007800000|2023-02-21 19:30:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|54
1677008100000|2023-02-21 19:35:00|1987.7|1986.5|1987.4|1986.2|1987.7|1986.5|1986.9|1985.7|11
1677008400000|2023-02-21 19:40:00|1987.2|1986|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|31
1677008700000|2023-02-21 19:45:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|15
1677009000000|2023-02-21 19:50:00|1987.7|1986.5|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|10
1677009300000|2023-02-21 19:55:00|1987.7|1986.5|1987.7|1986.5|1987.9|1986.7|1987.4|1986.2|20
1677009600000|2023-02-21 20:00:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|12
1677009900000|2023-02-21 20:05:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.2|1986|14
1677010200000|2023-02-21 20:10:00|1987.2|1986|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|1
1677010500000|2023-02-21 20:15:00|1987.2|1986|1986.9|1985.7|1987.4|1986.2|1986.7|1985.5|18
1677010800000|2023-02-21 20:20:00|1987.2|1986|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|9
1677011100000|2023-02-21 20:25:00|||||||||4
1677011400000|2023-02-21 20:30:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|15
1677011700000|2023-02-21 20:35:00|1988.2|1987|1987.7|1986.5|1988.4|1987.2|1987.4|1986.2|23
1677012000000|2023-02-21 20:40:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|40
1677012300000|2023-02-21 20:45:00|1987.7|1986.5|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|92
1677012600000|2023-02-21 20:50:00|1987.4|1986.2|1986.9|1984.9|1987.4|1986.2|1985.9|1984.6|97
1677012900000|2023-02-21 20:55:00|1987|1985|1985.6|1983.6|1987|1985|1985.2|1983.2|0
1677013200000|2023-02-21 21:00:00|1985.7|1983.7|1987|1985|1987.1|1985.1|1985.7|1983.7|62
1677013500000|2023-02-21 21:05:00|1987.1|1985.1|1986.9|1984.9|1987.1|1985.1|1986.7|1984.7|0
1677013800000|2023-02-21 21:10:00|1987|1985|1986.9|1984.9|1987.3|1985.3|1986.8|1984.8|0
1677014100000|2023-02-21 21:15:00|1986.8|1984.8|1986.8|1984.8|1987|1985|1986.8|1984.8|0
1677014400000|2023-02-21 21:20:00|1986.6|1984.6|1986.8|1984.8|1987|1985|1986.6|1984.6|0
1677014700000|2023-02-21 21:25:00|1986.9|1984.9|1986.3|1984.3|1987|1985|1986.3|1984.3|0
1677015000000|2023-02-21 21:30:00|1986.4|1984.4|1986.3|1984.3|1986.5|1984.5|1986.3|1984.3|0
1677015300000|2023-02-21 21:35:00|1986.5|1984.5|1986.3|1984.3|1986.5|1984.5|1986.3|1984.3|0
1677015600000|2023-02-21 21:40:00|1986.1|1984.1|1986.3|1984.3|1986.4|1984.4|1986|1984|0
1677016200000|2023-02-21 21:50:00|1986.5|1984.5|1986.6|1984.6|1986.6|1984.6|1986.5|1984.5|0
1677016500000|2023-02-21 21:55:00|1986.5|1984.5|1986.7|1984.7|1986.7|1984.7|1986.3|1984.3|0
1677016800000|2023-02-21 22:00:00|1986.6|1984.6|1986.6|1984.6|1986.8|1984.8|1986.6|1984.6|0
1677017100000|2023-02-21 22:05:00|1986.5|1984.5|1986.5|1984.5|1986.6|1984.6|1986.5|1984.5|0
1677017400000|2023-02-21 22:10:00|1986.6|1984.6|1986.6|1984.6|1986.6|1984.6|1986.5|1984.5|0
1677018000000|2023-02-21 22:20:00|1986.5|1984.5|1986.6|1984.6|1986.6|1984.6|1986.5|1984.5|0
1677018300000|2023-02-21 22:25:00|1986.5|1984.5|1986.5|1984.5|1986.5|1984.5|1986.4|1984.4|0
1677018600000|2023-02-21 22:30:00|1986.6|1984.6|1986.5|1984.5|1986.6|1984.6|1986.5|1984.5|0
1677018900000|2023-02-21 22:35:00|1986.6|1984.6|1986.5|1984.5|1986.6|1984.6|1986.4|1984.4|0
1677019200000|2023-02-21 22:40:00|1986.6|1984.6|1986.5|1984.5|1986.6|1984.6|1986.4|1984.4|0
1677019500000|2023-02-21 22:45:00|1986.6|1984.6|1986.5|1984.5|1986.6|1984.6|1986.5|1984.5|0
1677019800000|2023-02-21 22:50:00|1986.4|1984.4|1986.4|1984.4|1986.4|1984.4|1986.4|1984.4|0
1677020100000|2023-02-21 22:55:00|1986.5|1984.5|1986.5|1984.5|1986.5|1984.5|1986.5|1984.5|0
1677020400000|2023-02-21 23:00:00|1986.6|1984.6|1985.8|1983.8|1987.4|1985.4|1985.1|1983.1|0
1677020700000|2023-02-21 23:05:00|1986.1|1984.1|1986.1|1984.1|1986.2|1984.2|1985.8|1983.8|0
1677021000000|2023-02-21 23:10:00|1985.9|1983.9|1985.1|1983.1|1986.1|1984.1|1985.1|1983.1|0
1677021300000|2023-02-21 23:15:00|1985.2|1983.2|1983.6|1981.6|1985.2|1983.2|1983.3|1981.3|0
1677021600000|2023-02-21 23:20:00|1983.3|1981.3|1983.7|1981.7|1983.8|1981.8|1983.3|1981.3|0
1677021900000|2023-02-21 23:25:00|1983.6|1981.6|1984.3|1982.3|1984.3|1982.3|1983.3|1981.3|0
1677022200000|2023-02-21 23:30:00|1983.9|1981.9|1983.6|1981.6|1984.9|1982.9|1983.3|1981.3|0
1677022500000|2023-02-21 23:35:00|1983.5|1981.5|1984|1982|1984.2|1982.2|1983.3|1981.3|0
1677022800000|2023-02-21 23:40:00|1983.7|1981.7|1984.5|1982.5|1984.5|1982.5|1983.4|1981.4|0
1677023100000|2023-02-21 23:45:00|1984.7|1982.7|1982.9|1981.7|1984.7|1983.2|1981.4|1980.2|1063
1677023400000|2023-02-21 23:50:00|1983.4|1982.2|1984.9|1983.7|1985.4|1984.2|1983.4|1982.2|548
1677023700000|2023-02-21 23:55:00|1984.4|1983.2|1985.4|1984.2|1986.4|1985.2|1984.4|1983.2|560
1677024000000|2023-02-22 00:00:00|1985.2|1984.4|1984.7|1983.9|1987.7|1986.9|1984.7|1983.9|2410
1677024300000|2023-02-22 00:05:00|1984.2|1983.4|1982.7|1981.9|1984.2|1983.4|1981.2|1980.4|1354
1677024600000|2023-02-22 00:10:00|1982.2|1981.4|1980.2|1979.4|1982.7|1981.9|1977.7|1976.9|1254
1677024900000|2023-02-22 00:15:00|1980.7|1979.9|1981.2|1980.4|1981.7|1980.9|1980.2|1979.4|1034
1677025200000|2023-02-22 00:20:00|1980.7|1979.9|1982.7|1981.9|1982.7|1981.9|1980.7|1979.9|703
1677025500000|2023-02-22 00:25:00|1982.2|1981.4|1983.7|1982.9|1983.7|1982.9|1982.2|1981.4|1183
1677025800000|2023-02-22 00:30:00|1984.2|1983.4|1980.7|1979.9|1984.2|1983.4|1980.2|1979.4|615
1677026100000|2023-02-22 00:35:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|436
1677026400000|2023-02-22 00:40:00|1979.7|1978.9|1978.2|1977.4|1979.7|1978.9|1978.2|1977.4|581
1677026700000|2023-02-22 00:45:00|1978.7|1977.9|1979.2|1978.4|1979.7|1978.9|1977.7|1976.9|930
1677027000000|2023-02-22 00:50:00|1979.7|1978.9|1978.2|1977.4|1979.7|1978.9|1976.7|1975.9|819
1677027300000|2023-02-22 00:55:00|1978.7|1977.9|1979.2|1978.4|1979.2|1978.4|1978.2|1977.4|318
1677027600000|2023-02-22 01:00:00|1978.7|1977.9|1976.2|1975.4|1978.7|1977.9|1975.2|1974.4|1269
1677027900000|2023-02-22 01:05:00|1975.7|1974.9|1973.2|1972.4|1976.7|1975.9|1973.2|1972.4|1030
1677028200000|2023-02-22 01:10:00|1972.7|1971.9|1973.2|1972.4|1973.7|1972.9|1971.7|1970.9|1839
1677028500000|2023-02-22 01:15:00|1973.7|1972.9|1972.2|1971.4|1973.7|1972.9|1972.2|1971.4|502
1677028800000|2023-02-22 01:20:00|1972.7|1971.9|1972.7|1971.9|1973.2|1972.4|1972.7|1971.9|401
1677029100000|2023-02-22 01:25:00|1972.2|1971.4|1973.2|1972.4|1973.2|1972.4|1971.7|1970.9|388
1677029400000|2023-02-22 01:30:00|1972.7|1971.9|1972.7|1971.9|1973.2|1972.4|1971.7|1970.9|532
1677029700000|2023-02-22 01:35:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1971.7|1970.9|431
1677030000000|2023-02-22 01:40:00|1972.2|1971.4|1971.7|1970.9|1972.7|1971.9|1971.7|1970.9|347
1677030300000|2023-02-22 01:45:00|1971.5|1970.7|1970.7|1969.9|1971.7|1970.9|1970.7|1969.9|340
1677030600000|2023-02-22 01:50:00|1970.2|1969.4|1971.2|1970.4|1971.7|1970.9|1970.2|1969.4|646
1677030900000|2023-02-22 01:55:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.2|1970.4|271
1677031200000|2023-02-22 02:00:00|1972.7|1971.9|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|301
1677031500000|2023-02-22 02:05:00|1972.7|1971.9|1972.7|1971.9|1973.2|1972.4|1972.7|1971.9|220
1677031800000|2023-02-22 02:10:00|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|137
1677032100000|2023-02-22 02:15:00|1973.7|1972.9|1973.7|1972.9|1973.7|1972.9|1973.7|1972.9|104
1677032400000|2023-02-22 02:20:00|1974.2|1973.4|1974.7|1973.9|1974.7|1973.9|1974.2|1973.4|229
1677032700000|2023-02-22 02:25:00|1974.2|1973.4|1974.7|1973.9|1974.7|1973.9|1974.2|1973.4|141
1677033000000|2023-02-22 02:30:00|1975.2|1974.4|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|291
1677033300000|2023-02-22 02:35:00|||||||||44
1677033600000|2023-02-22 02:40:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|101
1677033900000|2023-02-22 02:45:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|220
1677034200000|2023-02-22 02:50:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|47
1677034500000|2023-02-22 02:55:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|82
1677034800000|2023-02-22 03:00:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|137
1677035100000|2023-02-22 03:05:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|106
1677035400000|2023-02-22 03:10:00|1975|1974.2|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|130
1677035700000|2023-02-22 03:15:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|99
1677036000000|2023-02-22 03:20:00|1974.7|1973.9|1974.7|1973.9|1974.7|1973.9|1974.7|1973.9|104
1677036300000|2023-02-22 03:25:00|1974.2|1973.4|1974.2|1973.4|1974.2|1973.4|1974.2|1973.4|130
1677036600000|2023-02-22 03:30:00|1974.7|1973.9|1976.5|1975.7|1976.7|1975.9|1974.2|1973.4|657
1677036900000|2023-02-22 03:35:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|140
1677037200000|2023-02-22 03:40:00|||||||||95
1677037500000|2023-02-22 03:45:00|||||||||172
1677037800000|2023-02-22 03:50:00|||||||||75
1677038100000|2023-02-22 03:55:00|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|242
1677038400000|2023-02-22 04:00:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|167
1677038700000|2023-02-22 04:05:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|152
1677039000000|2023-02-22 04:10:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|271
1677039300000|2023-02-22 04:15:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|172
1677039600000|2023-02-22 04:20:00|1975.7|1974.9|1975.2|1974.4|1976|1975.2|1975.2|1974.4|386
1677039900000|2023-02-22 04:25:00|||||||||51
1677040200000|2023-02-22 04:30:00|||||||||87
1677040500000|2023-02-22 04:35:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|229
1677040800000|2023-02-22 04:40:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|566
1677041100000|2023-02-22 04:45:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|157
1677041400000|2023-02-22 04:50:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|266
1677041700000|2023-02-22 04:55:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|187
1677042000000|2023-02-22 05:00:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|171
1677042300000|2023-02-22 05:05:00|1974.7|1973.9|1974.2|1973.4|1975.2|1974.4|1973.7|1972.9|734
1677042600000|2023-02-22 05:10:00|1973.7|1972.9|1974.2|1973.4|1974.2|1973.4|1973.7|1972.9|274
1677042900000|2023-02-22 05:15:00|||||||||122
1677043200000|2023-02-22 05:20:00|1974.7|1973.9|1973.7|1972.9|1974.7|1973.9|1973.7|1972.9|638
1677043500000|2023-02-22 05:25:00|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|407
1677043800000|2023-02-22 05:30:00|1973.7|1972.9|1974.2|1973.4|1974.2|1973.4|1973.7|1972.9|919
1677044100000|2023-02-22 05:35:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1973.7|1972.9|421
1677044400000|2023-02-22 05:40:00|1974.2|1973.4|1974.2|1973.4|1974.2|1973.4|1974.2|1973.4|272
1677044700000|2023-02-22 05:45:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|538
1677045000000|2023-02-22 05:50:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|1040
1677045300000|2023-02-22 05:55:00|1975.7|1974.9|1976.2|1975.4|1976.2|1975.4|1975.2|1974.4|3733
1677045600000|2023-02-22 06:00:00|1976.5|1975.7|1974.7|1973.9|1976.5|1975.7|1974.7|1973.9|2540
1677045900000|2023-02-22 06:05:00|1974.2|1973.4|1975.1|1973.1|1975.3|1973.9|1973.2|1972.4|1601
1677046200000|2023-02-22 06:10:00|1975|1973|1977.8|1975.8|1977.9|1975.9|1975|1973|1
1677046500000|2023-02-22 06:15:00|1977.5|1975.5|1977.8|1975.8|1978.1|1976.1|1977.5|1975.5|557
1677046800000|2023-02-22 06:20:00|1977.6|1975.6|1977.6|1975.6|1977.8|1975.8|1977.4|1975.4|0
1677047100000|2023-02-22 06:25:00|1977.7|1975.7|1977|1975|1977.8|1975.8|1977|1975|0
1677047400000|2023-02-22 06:30:00|1977.2|1975.2|1977|1975|1977.4|1975.4|1977|1975|0
1677047700000|2023-02-22 06:35:00|1977.1|1975.1|1977|1975|1977.1|1975.1|1976.7|1974.7|0
1677048000000|2023-02-22 06:40:00|1977.1|1975.1|1977.1|1975.1|1977.1|1975.1|1977.1|1975.1|0
1677048300000|2023-02-22 06:45:00|1977|1975|1976.7|1974.7|1977|1975|1976.7|1974.7|0
1677048900000|2023-02-22 06:55:00|1976.8|1974.8|1976.7|1974.7|1976.8|1974.8|1976.7|1974.7|0
1677049200000|2023-02-22 07:00:00|1976.8|1974.8|1977.5|1975.5|1977.5|1975.5|1976.8|1974.8|0
1677049500000|2023-02-22 07:05:00|1977.2|1975.2|1975.7|1973.7|1977.2|1975.2|1975.6|1973.6|0
1677049800000|2023-02-22 07:10:00|1975.6|1973.6|1976.5|1974.5|1976.5|1974.5|1975.4|1973.4|0
1677050100000|2023-02-22 07:15:00|1976.3|1974.3|1975.8|1973.8|1976.5|1974.5|1975.8|1973.8|0
1677050400000|2023-02-22 07:20:00|1975.9|1973.9|1976.9|1974.9|1976.9|1974.9|1975.8|1973.8|0
1677050700000|2023-02-22 07:25:00|1976.5|1974.5|1976.9|1974.9|1976.9|1974.9|1976.5|1974.5|0
1677051000000|2023-02-22 07:30:00|1977|1975|1975.4|1974.2|1977.2|1975.7|1974.9|1973.7|269
1677051300000|2023-02-22 07:35:00|1975.9|1974.7|1976.4|1975.2|1976.7|1975.5|1975.4|1974.2|292
1677051600000|2023-02-22 07:40:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1975.7|1974.5|72
1677051900000|2023-02-22 07:45:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|28
1677052200000|2023-02-22 07:50:00|1976.2|1975|1975.4|1974.2|1976.2|1975|1975.4|1974.2|79
1677052500000|2023-02-22 07:55:00|1974.9|1973.7|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|105
1677052800000|2023-02-22 08:00:00|1974.7|1973.5|1974.2|1973|1975.4|1974.2|1973.2|1972|115
1677053100000|2023-02-22 08:05:00|1973.9|1972.7|1974.9|1973.7|1976.4|1975.2|1973.9|1972.7|103
1677053400000|2023-02-22 08:10:00|1974.7|1973.5|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|51
1677053700000|2023-02-22 08:15:00|1974.9|1973.7|1975.9|1974.7|1975.9|1974.7|1974.7|1973.5|229
1677054000000|2023-02-22 08:20:00|1976.4|1975.2|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|52
1677054300000|2023-02-22 08:25:00|1974.9|1973.7|1974.2|1973|1975.4|1974.2|1973.9|1972.7|236
1677054600000|2023-02-22 08:30:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|46
1677054900000|2023-02-22 08:35:00|1973.9|1972.7|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|294
1677055200000|2023-02-22 08:40:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|382
1677055500000|2023-02-22 08:45:00|1974.4|1973.2|1973.9|1972.7|1974.7|1973.5|1973.9|1972.7|231
1677055800000|2023-02-22 08:50:00|1974.2|1973|1974.9|1973.7|1975.2|1974|1973.9|1972.7|16
1677056100000|2023-02-22 08:55:00|1975.2|1974|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|40
1677056400000|2023-02-22 09:00:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|88
1677056700000|2023-02-22 09:05:00|1976.4|1975.2|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|124
1677057000000|2023-02-22 09:10:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|54
1677057300000|2023-02-22 09:15:00|1976.9|1975.7|1975.4|1974.2|1976.9|1975.7|1975.4|1974.2|270
1677057600000|2023-02-22 09:20:00|1975.9|1974.7|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|138
1677057900000|2023-02-22 09:25:00|||||||||53
1677058200000|2023-02-22 09:30:00|1976.9|1975.7|1975.9|1974.7|1976.9|1975.7|1975.4|1974.2|130
1677058500000|2023-02-22 09:35:00|1975.4|1974.2|1974.9|1973.7|1975.7|1974.5|1974.4|1973.2|180
1677058800000|2023-02-22 09:40:00|1975.2|1974|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|20
1677059100000|2023-02-22 09:45:00|1975.2|1974|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|315
1677059400000|2023-02-22 09:50:00|1975.7|1974.5|1976.2|1975|1976.4|1975.2|1975.4|1974.2|27
1677059700000|2023-02-22 09:55:00|1975.9|1974.7|1975.7|1974.5|1976.4|1975.2|1975.4|1974.2|24
1677060000000|2023-02-22 10:00:00|1975.9|1974.7|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|53
1677060300000|2023-02-22 10:05:00|1975.7|1974.5|1975.2|1974|1975.9|1974.7|1974.9|1973.7|20
1677060600000|2023-02-22 10:10:00|1974.9|1973.7|1974.7|1973.5|1975.4|1974.2|1974.4|1973.2|24
1677060900000|2023-02-22 10:15:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.7|1973.5|3
1677061200000|2023-02-22 10:20:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|66
1677061500000|2023-02-22 10:25:00|1974.7|1973.5|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|28
1677061800000|2023-02-22 10:30:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.7|1973.5|58
1677062100000|2023-02-22 10:35:00|1974.7|1973.5|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|6
1677062400000|2023-02-22 10:40:00|1974.4|1973.2|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|10
1677062700000|2023-02-22 10:45:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|26
1677063000000|2023-02-22 10:50:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|17
1677063300000|2023-02-22 10:55:00|1974.7|1973.5|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|1
1677063600000|2023-02-22 11:00:00|1975.2|1974|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|21
1677063900000|2023-02-22 11:05:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|9
1677064200000|2023-02-22 11:10:00|1974.7|1973.5|1974.4|1973.2|1974.9|1973.7|1974.2|1973|11
1677064500000|2023-02-22 11:15:00|1974.9|1973.7|1974.4|1973.2|1974.9|1973.7|1974.2|1973|24
1677064800000|2023-02-22 11:20:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|26
1677065100000|2023-02-22 11:25:00|1973.9|1972.7|1973.4|1972.2|1973.9|1972.7|1973.4|1972.2|29
1677065400000|2023-02-22 11:30:00|1972.9|1971.7|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|46
1677065700000|2023-02-22 11:35:00|1971.9|1970.7|1971.9|1970.7|1972.4|1971.2|1971.4|1970.2|70
1677066000000|2023-02-22 11:40:00|1971.7|1970.5|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|52
1677066300000|2023-02-22 11:45:00|1971.7|1970.5|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|102
1677066600000|2023-02-22 11:50:00|1971.2|1970|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|75
1677066900000|2023-02-22 11:55:00|1972.2|1971|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|41
1677067200000|2023-02-22 12:00:00|1971.9|1970.7|1973.4|1972.2|1973.4|1972.2|1971.9|1970.7|26
1677067500000|2023-02-22 12:05:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|31
1677067800000|2023-02-22 12:10:00|1973.7|1972.5|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|20
1677068100000|2023-02-22 12:15:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.7|1972.5|81
1677068400000|2023-02-22 12:20:00|1974.2|1973|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|57
1677068700000|2023-02-22 12:25:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1
1677069000000|2023-02-22 12:30:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|66
1677069300000|2023-02-22 12:35:00|1975.4|1974.2|1974.9|1973.7|1975.9|1974.7|1974.9|1973.7|49
1677069600000|2023-02-22 12:40:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|30
1677069900000|2023-02-22 12:45:00|1975.9|1974.7|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|23
1677070200000|2023-02-22 12:50:00|1974.9|1973.7|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|107
1677070500000|2023-02-22 12:55:00|1975.4|1974.2|1975.9|1974.7|1976.2|1975|1975.4|1974.2|38
1677070800000|2023-02-22 13:00:00|1976.2|1975|1975.4|1974.2|1976.2|1975|1975.4|1974.2|42
1677071100000|2023-02-22 13:05:00|||||||||24
1677071400000|2023-02-22 13:10:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|29
1677071700000|2023-02-22 13:15:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|79
1677072000000|2023-02-22 13:20:00|1976.2|1975|1976.4|1975.2|1976.4|1975.2|1976.2|1975|117
1677072300000|2023-02-22 13:25:00|1976.2|1975|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|55
1677072600000|2023-02-22 13:30:00|1975.7|1974.5|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|61
1677072900000|2023-02-22 13:35:00|1976.2|1975|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|95
1677073200000|2023-02-22 13:40:00|1976.2|1975|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|16
1677073500000|2023-02-22 13:45:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|37
1677073800000|2023-02-22 13:50:00|1977.2|1976|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|28
1677074100000|2023-02-22 13:55:00|1977.4|1976.2|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|21
1677074400000|2023-02-22 14:00:00|1977.4|1976.2|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|193
1677074700000|2023-02-22 14:05:00|1977.4|1976.2|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|108
1677075000000|2023-02-22 14:10:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|34
1677075300000|2023-02-22 14:15:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|27
1677075600000|2023-02-22 14:20:00|||||||||9
1677075900000|2023-02-22 14:25:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|54
1677076200000|2023-02-22 14:30:00|1975.9|1974.7|1973.9|1972.7|1975.9|1974.7|1973.9|1972.7|324
1677076500000|2023-02-22 14:35:00|1973.4|1972.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|214
1677076800000|2023-02-22 14:40:00|1973.7|1972.5|1974.9|1973.7|1975.4|1974.2|1973.7|1972.5|160
1677077100000|2023-02-22 14:45:00|1975.2|1974|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|155
1677077400000|2023-02-22 14:50:00|1974.9|1973.7|1973.4|1972.2|1974.9|1973.7|1973.4|1972.2|221
1677077700000|2023-02-22 14:55:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|107
1677078000000|2023-02-22 15:00:00|1973.7|1972.5|1971.9|1970.7|1973.9|1972.7|1971.9|1970.7|284
1677078300000|2023-02-22 15:05:00|1972.2|1971|1971.4|1970.2|1972.4|1971.2|1971.4|1970.2|173
1677078600000|2023-02-22 15:10:00|1970.9|1969.7|1967.9|1966.7|1970.9|1969.7|1967.9|1966.7|404
1677078900000|2023-02-22 15:15:00|1968.4|1967.2|1967.4|1966.2|1968.9|1967.7|1966.9|1965.7|520
1677079200000|2023-02-22 15:20:00|1967.7|1966.5|1970.4|1969.2|1970.9|1969.7|1967.4|1966.2|181
1677079500000|2023-02-22 15:25:00|1970.9|1969.7|1967.9|1966.7|1970.9|1969.7|1967.9|1966.7|287
1677079800000|2023-02-22 15:30:00|1967.4|1966.2|1965.9|1964.7|1967.9|1966.7|1965.9|1964.7|304
1677080100000|2023-02-22 15:35:00|1966.2|1965|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|280
1677080400000|2023-02-22 15:40:00|1965.9|1964.7|1967.4|1966.2|1967.4|1966.2|1965.4|1964.2|256
1677080700000|2023-02-22 15:45:00|1967.2|1966|1968.4|1967.2|1968.4|1967.2|1966.9|1965.7|115
1677081000000|2023-02-22 15:50:00|1968.9|1967.7|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|122
1677081300000|2023-02-22 15:55:00|1969.7|1968.5|1969.9|1968.7|1970.4|1969.2|1969.4|1968.2|184
1677081600000|2023-02-22 16:00:00|1970.4|1969.2|1971.4|1970.2|1971.9|1970.7|1970.4|1969.2|98
1677081900000|2023-02-22 16:05:00|1971.7|1970.5|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|37
1677082200000|2023-02-22 16:10:00|1972.9|1971.7|1971.7|1970.5|1972.9|1971.7|1971.4|1970.2|75
1677082500000|2023-02-22 16:15:00|1971.9|1970.7|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|56
1677082800000|2023-02-22 16:20:00|1972.9|1971.7|1973.7|1972.5|1973.9|1972.7|1972.7|1971.5|191
1677083100000|2023-02-22 16:25:00|1973.9|1972.7|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|66
1677083400000|2023-02-22 16:30:00|1973.2|1972|1973.2|1972|1973.4|1972.2|1972.9|1971.7|57
1677083700000|2023-02-22 16:35:00|1973.4|1972.2|1971.4|1970.2|1973.9|1972.7|1971.4|1970.2|123
1677084000000|2023-02-22 16:40:00|1971.9|1970.7|1972.4|1971.2|1972.9|1971.7|1971.7|1970.5|90
1677084300000|2023-02-22 16:45:00|1972.9|1971.7|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|21
1677084600000|2023-02-22 16:50:00|1972.4|1971.2|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|19
1677084900000|2023-02-22 16:55:00|1972.2|1971|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|65
1677085200000|2023-02-22 17:00:00|1972.7|1971.5|1972.7|1971.5|1972.9|1971.7|1971.9|1970.7|48
1677085500000|2023-02-22 17:05:00|1972.9|1971.7|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|301
1677085800000|2023-02-22 17:10:00|1971.4|1970.2|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|27
1677086100000|2023-02-22 17:15:00|1971.7|1970.5|1973.9|1972.7|1973.9|1972.7|1971.7|1970.5|49
1677086400000|2023-02-22 17:20:00|1974.2|1973|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|84
1677086700000|2023-02-22 17:25:00|1974.7|1973.5|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|39
1677087000000|2023-02-22 17:30:00|1974.2|1973|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|20
1677087300000|2023-02-22 17:35:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|29
1677087600000|2023-02-22 17:40:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|25
1677087900000|2023-02-22 17:45:00|1975.4|1974.2|1974.7|1973.5|1975.4|1974.2|1974.4|1973.2|80
1677088200000|2023-02-22 17:50:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|3
1677088500000|2023-02-22 17:55:00|1974.7|1973.5|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|22
1677088800000|2023-02-22 18:00:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|38
1677089100000|2023-02-22 18:05:00|1974.7|1973.5|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|45
1677089400000|2023-02-22 18:10:00|1974.7|1973.5|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|18
1677089700000|2023-02-22 18:15:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|8
1677090000000|2023-02-22 18:20:00|1974.7|1973.5|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|4
1677090300000|2023-02-22 18:25:00|1975.4|1974.2|1975.7|1974.5|1975.9|1974.7|1974.9|1973.7|77
1677090600000|2023-02-22 18:30:00|1975.9|1974.7|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|15
1677090900000|2023-02-22 18:35:00|1975.2|1974|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|13
1677091200000|2023-02-22 18:40:00|1975.7|1974.5|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|4
1677091500000|2023-02-22 18:45:00|1975.7|1974.5|1975.4|1974.2|1975.7|1974.5|1974.9|1973.7|8
1677091800000|2023-02-22 18:50:00|1975.2|1974|1974.4|1973.2|1975.4|1974.2|1974.2|1973|21
1677092100000|2023-02-22 18:55:00|1974.7|1973.5|1974.7|1973.5|1974.9|1973.7|1974.2|1973|33
1677092400000|2023-02-22 19:00:00|1974.9|1973.7|1975.2|1974|1975.9|1974.7|1972.2|1971|149
1677092700000|2023-02-22 19:05:00|1975.4|1974.2|1974.9|1973.7|1976.9|1975.7|1973.9|1972.7|58
1677093000000|2023-02-22 19:10:00|1975.4|1974.2|1972.4|1971.2|1975.9|1974.7|1971.4|1970.2|160
1677093300000|2023-02-22 19:15:00|1971.9|1970.7|1974.4|1973.2|1974.4|1973.2|1970.9|1969.7|81
1677093600000|2023-02-22 19:20:00|1974.2|1973|1972.9|1971.7|1974.9|1973.7|1972.4|1971.2|25
1677093900000|2023-02-22 19:25:00|1973.2|1972|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|49
1677094200000|2023-02-22 19:30:00|1972.7|1971.5|1971.9|1970.7|1972.9|1971.7|1970.9|1969.7|65
1677094500000|2023-02-22 19:35:00|1972.2|1971|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|132
1677094800000|2023-02-22 19:40:00|1971.2|1970|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|39
1677095100000|2023-02-22 19:45:00|1970.7|1969.5|1972.4|1971.2|1972.4|1971.2|1969.9|1968.7|32
1677095400000|2023-02-22 19:50:00|1972.2|1971|1970.4|1969.2|1972.4|1971.2|1970.4|1969.2|86
1677095700000|2023-02-22 19:55:00|1970.2|1969|1968.9|1967.7|1970.2|1969|1968.4|1967.2|34
1677096000000|2023-02-22 20:00:00|1968.4|1967.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|37
1677096300000|2023-02-22 20:05:00|1969.2|1968|1969.7|1968.5|1969.7|1968.5|1968.7|1967.5|7
1677096600000|2023-02-22 20:10:00|1969.4|1968.2|1969.4|1968.2|1970.4|1969.2|1968.9|1967.7|45
1677096900000|2023-02-22 20:15:00|1969.9|1968.7|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|14
1677097200000|2023-02-22 20:20:00|1970.2|1969|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|49
1677097500000|2023-02-22 20:25:00|1970.7|1969.5|1969.7|1968.5|1970.9|1969.7|1969.7|1968.5|29
1677097800000|2023-02-22 20:30:00|1969.4|1968.2|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|39
1677098100000|2023-02-22 20:35:00|1969.7|1968.5|1968.7|1967.5|1969.9|1968.7|1968.4|1967.2|44
1677098400000|2023-02-22 20:40:00|1968.9|1967.7|1968.9|1967.7|1969.2|1968|1968.4|1967.2|38
1677098700000|2023-02-22 20:45:00|1968.7|1967.5|1969.2|1968|1969.4|1968.2|1968.4|1967.2|44
1677099000000|2023-02-22 20:50:00|1968.9|1967.7|1970.1|1968.1|1971.4|1970.2|1968.9|1967.7|146
1677099300000|2023-02-22 20:55:00|1970.2|1968.2|1970.9|1968.9|1971.1|1969.1|1969.6|1967.6|0
1677099600000|2023-02-22 21:00:00|1970.8|1968.8|1971.5|1969.5|1971.9|1969.9|1970.5|1968.5|10
1677099900000|2023-02-22 21:05:00|1971.3|1969.3|1971.1|1969.1|1971.6|1969.6|1971.1|1969.1|0
1677100200000|2023-02-22 21:10:00|1971.2|1969.2|1970.5|1968.5|1971.4|1969.4|1970.5|1968.5|0
1677100500000|2023-02-22 21:15:00|1970.4|1968.4|1970.3|1968.3|1970.7|1968.7|1970.3|1968.3|0
1677100800000|2023-02-22 21:20:00|1970.4|1968.4|1970.4|1968.4|1970.5|1968.5|1970.3|1968.3|0
1677101100000|2023-02-22 21:25:00|1970.3|1968.3|1969.6|1967.6|1970.3|1968.3|1969.6|1967.6|0
1677101400000|2023-02-22 21:30:00|1969.8|1967.8|1969.8|1967.8|1969.8|1967.8|1969.6|1967.6|0
1677101700000|2023-02-22 21:35:00|1970|1968|1970|1968|1970|1968|1970|1968|0
1677102000000|2023-02-22 21:40:00|1969.8|1967.8|1969.9|1967.9|1969.9|1967.9|1969.8|1967.8|0
1677102300000|2023-02-22 21:45:00|1969.8|1967.8|1969.8|1967.8|1969.9|1967.9|1969.8|1967.8|0
1677102600000|2023-02-22 21:50:00|1969.9|1967.9|1971.6|1969.6|1972.6|1970.6|1969.7|1967.7|0
1677102900000|2023-02-22 21:55:00|1971.5|1969.5|1972.4|1970.4|1972.4|1970.4|1971.1|1969.1|0
1677103200000|2023-02-22 22:00:00|1972.3|1970.3|1971.9|1969.9|1972.4|1970.4|1971.3|1969.3|0
1677103500000|2023-02-22 22:05:00|1971.8|1969.8|1971.9|1969.9|1971.9|1969.9|1971.6|1969.6|0
1677103800000|2023-02-22 22:10:00|1972|1970|1972.1|1970.1|1972.2|1970.2|1971.9|1969.9|0
1677104100000|2023-02-22 22:15:00|1972.2|1970.2|1972.2|1970.2|1972.2|1970.2|1971.6|1969.6|0
1677104400000|2023-02-22 22:20:00|1972.1|1970.1|1972.2|1970.2|1972.2|1970.2|1972|1970|0
1677104700000|2023-02-22 22:25:00|1972.4|1970.4|1972.6|1970.6|1972.7|1970.7|1972.3|1970.3|0
1677105000000|2023-02-22 22:30:00|1972.4|1970.4|1972.4|1970.4|1972.5|1970.5|1972.3|1970.3|0
1677105300000|2023-02-22 22:35:00|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|0
1677106200000|2023-02-22 22:50:00|1972.6|1970.6|1972.6|1970.6|1972.7|1970.7|1972.5|1970.5|0
1677106500000|2023-02-22 22:55:00|1972.7|1970.7|1972.7|1970.7|1972.7|1970.7|1972.6|1970.6|0
1677106800000|2023-02-22 23:00:00|1972.8|1970.8|1973.2|1971.2|1973.5|1971.5|1972.3|1970.3|0
1677107100000|2023-02-22 23:05:00|1973.4|1971.4|1973.3|1971.3|1973.4|1971.4|1973.1|1971.1|0
1677107400000|2023-02-22 23:10:00|1973.4|1971.4|1972.6|1970.6|1973.5|1971.5|1972.6|1970.6|0
1677107700000|2023-02-22 23:15:00|1972.3|1970.3|1972.8|1970.8|1973.6|1971.6|1971.7|1969.7|0
1677108000000|2023-02-22 23:20:00|1972.9|1970.9|1973.2|1971.2|1973.7|1971.7|1972.9|1970.9|0
1677108300000|2023-02-22 23:25:00|1973.4|1971.4|1973.9|1971.9|1974|1972|1973.4|1971.4|0
1677108600000|2023-02-22 23:30:00|1973.6|1971.6|1974.6|1972.6|1974.6|1972.6|1973.3|1971.3|0
1677108900000|2023-02-22 23:35:00|1974.3|1972.3|1974.3|1972.3|1974.5|1972.5|1974|1972|0
1677109200000|2023-02-22 23:40:00|1974.4|1972.4|1975.4|1973.4|1975.4|1973.4|1974.4|1972.4|0
1677109500000|2023-02-22 23:45:00|1972.9|1971.7|1974.9|1973.7|1975.4|1974.2|1972.4|1971.2|170
1677109800000|2023-02-22 23:50:00|1974.7|1973.5|1974.9|1973.7|1975.9|1974.7|1974.4|1973.2|67
1677110100000|2023-02-22 23:55:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|31
1677110400000|2023-02-23 00:00:00|1975.2|1974.4|1975.2|1974.4|1976.2|1975.4|1974.7|1973.9|431
1677110700000|2023-02-23 00:05:00|1974.7|1973.9|1974.2|1973.4|1975.7|1974.9|1973.7|1972.9|242
1677111000000|2023-02-23 00:10:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.2|1973.4|106
1677111300000|2023-02-23 00:15:00|1975.2|1974.4|1974.2|1973.4|1976.2|1975.4|1974.2|1973.4|255
1677111600000|2023-02-23 00:20:00|1973.7|1972.9|1974.2|1973.4|1974.7|1973.9|1973.7|1972.9|241
1677111900000|2023-02-23 00:25:00|1974.7|1973.9|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|63
1677112200000|2023-02-23 00:30:00|1974.7|1973.9|1974.2|1973.4|1975.2|1974.4|1973.7|1972.9|209
1677112500000|2023-02-23 00:35:00|1974|1973.2|1974.2|1973.4|1974.2|1973.4|1973.7|1972.9|54
1677112800000|2023-02-23 00:40:00|1974.7|1973.9|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|79
1677113100000|2023-02-23 00:45:00|1973.7|1972.9|1974.2|1973.4|1974.7|1973.9|1973.7|1972.9|116
1677113400000|2023-02-23 00:50:00|1974.7|1973.9|1974.7|1973.9|1974.7|1973.9|1974.2|1973.4|51
1677113700000|2023-02-23 00:55:00|1975.2|1974.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|122
1677114000000|2023-02-23 01:00:00|1975.2|1974.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|48
1677114300000|2023-02-23 01:05:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|22
1677114600000|2023-02-23 01:10:00|1974.7|1973.9|1974.2|1973.4|1975.2|1974.4|1974.2|1973.4|78
1677114900000|2023-02-23 01:15:00|1974.7|1973.9|1974.7|1973.9|1974.7|1973.9|1974.2|1973.4|20
1677115200000|2023-02-23 01:20:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|9
1677115500000|2023-02-23 01:25:00|1974.5|1973.7|1974.7|1973.9|1974.7|1973.9|1974.2|1973.4|9
1677115800000|2023-02-23 01:30:00|1974.2|1973.4|1975.2|1974.4|1975.2|1974.4|1974.2|1973.4|8
1677116100000|2023-02-23 01:35:00|1974.7|1973.9|1974.7|1973.9|1974.7|1973.9|1974.2|1973.4|2
1677116400000|2023-02-23 01:40:00|1974.2|1973.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|19
1677116700000|2023-02-23 01:45:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|7
1677117000000|2023-02-23 01:50:00|1975.7|1974.9|1975.7|1974.9|1976.2|1975.4|1975.2|1974.4|50
1677117300000|2023-02-23 01:55:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|31
1677117600000|2023-02-23 02:00:00|||||||||28
1677117900000|2023-02-23 02:05:00|||||||||19
1677118200000|2023-02-23 02:10:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1975.7|1974.9|11
1677118500000|2023-02-23 02:15:00|||||||||10
1677118800000|2023-02-23 02:20:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|37
1677119100000|2023-02-23 02:25:00|1975.5|1974.7|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|29
1677119400000|2023-02-23 02:30:00|||||||||4
1677120600000|2023-02-23 02:50:00|||||||||4
1677121200000|2023-02-23 03:00:00|||||||||8
1677121800000|2023-02-23 03:10:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|20
1677122100000|2023-02-23 03:15:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|88
1677122400000|2023-02-23 03:20:00|||||||||1
1677122700000|2023-02-23 03:25:00|||||||||15
1677123000000|2023-02-23 03:30:00|||||||||1
1677123300000|2023-02-23 03:35:00|1976.7|1975.9|1976.2|1975.4|1976.7|1975.9|1976.2|1975.4|12
1677124200000|2023-02-23 03:50:00|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|1976.5|1975.7|3
1677124500000|2023-02-23 03:55:00|1976.5|1975.7|1976.2|1975.4|1976.5|1975.7|1976.2|1975.4|0
1677124800000|2023-02-23 04:00:00|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|4
1677125400000|2023-02-23 04:10:00|1977.2|1976.4|1978|1977.2|1978.2|1977.4|1976.7|1975.9|46
1677125700000|2023-02-23 04:15:00|1977.7|1976.9|1978.7|1977.9|1978.7|1977.9|1977.7|1976.9|5
1677126000000|2023-02-23 04:20:00|1978.5|1977.7|1978.2|1977.4|1978.5|1977.7|1978.2|1977.4|26
1677126300000|2023-02-23 04:25:00|||||||||1
1677126900000|2023-02-23 04:35:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|2
1677127500000|2023-02-23 04:45:00|1978.2|1977.4|1977.7|1976.9|1978.2|1977.4|1977.7|1976.9|4
1677128700000|2023-02-23 05:05:00|1977.2|1976.4|1977.5|1976.7|1977.7|1976.9|1977.2|1976.4|27
1677129000000|2023-02-23 05:10:00|1977.2|1976.4|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|36
1677129300000|2023-02-23 05:15:00|1977.2|1976.4|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|7
1677129600000|2023-02-23 05:20:00|1977.2|1976.4|1977.2|1976.4|1977.2|1976.4|1977.2|1976.4|101
1677129900000|2023-02-23 05:25:00|||||||||12
1677130200000|2023-02-23 05:30:00|1977.7|1976.9|1977|1976.2|1977.7|1976.9|1976.7|1975.9|112
1677130500000|2023-02-23 05:35:00|1977.2|1976.4|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|48
1677130800000|2023-02-23 05:40:00|1977.2|1976.4|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|23
1677131100000|2023-02-23 05:45:00|1976.7|1975.9|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|29
1677131400000|2023-02-23 05:50:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1975.7|1974.9|9
1677131700000|2023-02-23 05:55:00|1976|1975.2|1975.7|1974.9|1976.2|1975.4|1975.7|1974.9|79
1677132000000|2023-02-23 06:00:00|1976.2|1975.4|1976|1975.2|1976.7|1975.9|1975.7|1974.9|75
1677132300000|2023-02-23 06:05:00|1976.2|1975.4|1976.5|1974.5|1976.7|1975.9|1976.2|1974.5|8
1677132600000|2023-02-23 06:10:00|1976.2|1974.2|1976.3|1974.3|1976.5|1974.5|1976.2|1974.2|0
1677132900000|2023-02-23 06:15:00|1976.5|1974.5|1976.4|1974.4|1976.5|1974.5|1976.2|1974.2|20
1677133200000|2023-02-23 06:20:00|1976.2|1974.2|1976.2|1974.2|1976.2|1974.2|1976.2|1974.2|0
1677133500000|2023-02-23 06:25:00|1976.3|1974.3|1976.2|1974.2|1976.4|1974.4|1976.2|1974.2|0
1677133800000|2023-02-23 06:30:00|1976.3|1974.3|1976.7|1974.7|1976.7|1974.7|1976.2|1974.2|0
1677134100000|2023-02-23 06:35:00|1976.6|1974.6|1976.2|1974.2|1976.6|1974.6|1976.2|1974.2|0
1677134400000|2023-02-23 06:40:00|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|0
1677134700000|2023-02-23 06:45:00|1976.2|1974.2|1976.5|1974.5|1976.6|1974.6|1976.2|1974.2|0
1677135000000|2023-02-23 06:50:00|1976.8|1974.8|1976.6|1974.6|1976.8|1974.8|1976.5|1974.5|0
1677135300000|2023-02-23 06:55:00|1976.5|1974.5|1976.3|1974.3|1976.7|1974.7|1976.2|1974.2|0
1677135600000|2023-02-23 07:00:00|1976.5|1974.5|1976|1974|1976.5|1974.5|1975.8|1973.8|0
1677135900000|2023-02-23 07:05:00|1975.9|1973.9|1975.9|1973.9|1976.3|1974.3|1975.9|1973.9|0
1677136200000|2023-02-23 07:10:00|1976.2|1974.2|1976.6|1974.6|1976.6|1974.6|1976.2|1974.2|0
1677136500000|2023-02-23 07:15:00|1976.7|1974.7|1976.3|1974.3|1976.7|1974.7|1976.3|1974.3|0
1677136800000|2023-02-23 07:20:00|1976|1974|1976|1974|1976|1974|1976|1974|0
1677137100000|2023-02-23 07:25:00|1975.9|1973.9|1975.9|1973.9|1976|1974|1975.9|1973.9|0
1677137400000|2023-02-23 07:30:00|1976.1|1974.1|1975.9|1974.7|1976.4|1975.2|1975.6|1973.6|13
1677137700000|2023-02-23 07:35:00|1976.2|1975|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|56
1677138000000|2023-02-23 07:40:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|37
1677138300000|2023-02-23 07:45:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|39
1677138600000|2023-02-23 07:50:00|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|9
1677138900000|2023-02-23 07:55:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|20
1677139200000|2023-02-23 08:00:00|1976.2|1975|1977.9|1976.7|1978.4|1977.2|1975.9|1974.7|53
1677139500000|2023-02-23 08:05:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|26
1677139800000|2023-02-23 08:10:00|1976.9|1975.7|1977.4|1976.2|1977.7|1976.5|1976.4|1975.2|26
1677140100000|2023-02-23 08:15:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|7
1677140400000|2023-02-23 08:20:00|1978.2|1977|1978.7|1977.5|1978.9|1977.7|1977.9|1976.7|13
1677140700000|2023-02-23 08:25:00|1978.4|1977.2|1977.9|1976.7|1978.7|1977.5|1977.4|1976.2|6
1677141000000|2023-02-23 08:30:00|1978.2|1977|1979.7|1978.5|1980.4|1979.2|1978.2|1977|36
1677141300000|2023-02-23 08:35:00|1979.4|1978.2|1979.7|1978.5|1980.4|1979.2|1979.4|1978.2|34
1677141600000|2023-02-23 08:40:00|1979.4|1978.2|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|58
1677141900000|2023-02-23 08:45:00|1980.4|1979.2|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|24
1677142200000|2023-02-23 08:50:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|19
1677142500000|2023-02-23 08:55:00|1978.9|1977.7|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|23
1677142800000|2023-02-23 09:00:00|1979.9|1978.7|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|96
1677143100000|2023-02-23 09:05:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|56
1677143400000|2023-02-23 09:10:00|||||||||7
1677143700000|2023-02-23 09:15:00|1980.4|1979.2|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|13
1677144000000|2023-02-23 09:20:00|1980.2|1979|1978.4|1977.2|1980.2|1979|1977.4|1976.2|74
1677144300000|2023-02-23 09:25:00|1978.9|1977.7|1978.9|1977.7|1979.2|1978|1978.7|1977.5|10
1677144600000|2023-02-23 09:30:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|25
1677144900000|2023-02-23 09:35:00|1978.7|1977.5|1978.7|1977.5|1979.2|1978|1978.4|1977.2|4
1677145200000|2023-02-23 09:40:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|18
1677145500000|2023-02-23 09:45:00|1978.7|1977.5|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|3
1677145800000|2023-02-23 09:50:00|1978.7|1977.5|1978.4|1977.2|1978.7|1977.5|1978.4|1977.2|9
1677146100000|2023-02-23 09:55:00|1978.2|1977|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|20
1677146400000|2023-02-23 10:00:00|1978.7|1977.5|1978.7|1977.5|1978.9|1977.7|1978.4|1977.2|0
1677146700000|2023-02-23 10:05:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|5
1677147000000|2023-02-23 10:10:00|1978.7|1977.5|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|7
1677147300000|2023-02-23 10:15:00|1978.7|1977.5|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|1
1677147600000|2023-02-23 10:20:00|1978.7|1977.5|1978.4|1977.2|1978.7|1977.5|1977.9|1976.7|1
1677147900000|2023-02-23 10:25:00|1978.2|1977|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|4
1677148200000|2023-02-23 10:30:00|1978.2|1977|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|1
1677148500000|2023-02-23 10:35:00|||||||||10
1677148800000|2023-02-23 10:40:00|1977.7|1976.5|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|10
1677149100000|2023-02-23 10:45:00|1977.7|1976.5|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|0
1677149400000|2023-02-23 10:50:00|1977.7|1976.5|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|1
1677149700000|2023-02-23 10:55:00|1978.4|1977.2|1978.2|1977|1978.4|1977.2|1977.9|1976.7|6
1677150000000|2023-02-23 11:00:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|0
1677150600000|2023-02-23 11:10:00|1978.7|1977.5|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|0
1677150900000|2023-02-23 11:15:00|1978.2|1977|1977.9|1976.7|1978.2|1977|1977.9|1976.7|6
1677151500000|2023-02-23 11:25:00|1978.2|1977|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|10
1677151800000|2023-02-23 11:30:00|||||||||3
1677152100000|2023-02-23 11:35:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|11
1677152400000|2023-02-23 11:40:00|1979.4|1978.2|1979.2|1978|1979.4|1978.2|1978.9|1977.7|15
1677152700000|2023-02-23 11:45:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|2
1677153000000|2023-02-23 11:50:00|1979.2|1978|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|0
1677153900000|2023-02-23 12:05:00|1979.2|1978|1979.4|1978.2|1979.4|1978.2|1979.2|1978|5
1677154200000|2023-02-23 12:10:00|1979.7|1978.5|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|2
1677154500000|2023-02-23 12:15:00|1979.7|1978.5|1979.9|1978.7|1979.9|1978.7|1979.7|1978.5|5
1677154800000|2023-02-23 12:20:00|1980.4|1979.2|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|17
1677155100000|2023-02-23 12:25:00|1980.4|1979.2|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|29
1677155400000|2023-02-23 12:30:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|40
1677155700000|2023-02-23 12:35:00|1978.7|1977.5|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|14
1677156000000|2023-02-23 12:40:00|1979.2|1978|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|17
1677156300000|2023-02-23 12:45:00|1979.4|1978.2|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|14
1677156600000|2023-02-23 12:50:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|11
1677156900000|2023-02-23 12:55:00|1979.7|1978.5|1979.4|1978.2|1979.7|1978.5|1979.4|1978.2|30
1677157200000|2023-02-23 13:00:00|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|1979.7|1978.5|16
1677157500000|2023-02-23 13:05:00|1980.4|1979.2|1980.4|1979.2|1980.4|1979.2|1980.4|1979.2|36
1677157800000|2023-02-23 13:10:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|20
1677158100000|2023-02-23 13:15:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|28
1677158400000|2023-02-23 13:20:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|11
1677158700000|2023-02-23 13:25:00|1980.9|1979.7|1980.2|1979|1981.2|1980|1980.2|1979|51
1677159000000|2023-02-23 13:30:00|1980.4|1979.2|1980.4|1979.2|1981.4|1980.2|1978.7|1977.5|40
1677159300000|2023-02-23 13:35:00|1980.7|1979.5|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|17
1677159600000|2023-02-23 13:40:00|1980.2|1979|1980.9|1979.7|1981.4|1980.2|1979.9|1978.7|22
1677159900000|2023-02-23 13:45:00|1981.2|1980|1977.9|1976.7|1981.2|1980|1977.9|1976.7|197
1677160200000|2023-02-23 13:50:00|1978.2|1977|1978.9|1977.7|1979.2|1978|1977.9|1976.7|85
1677160500000|2023-02-23 13:55:00|1979.2|1978|1978.9|1977.7|1980.4|1979.2|1978.9|1977.7|62
1677160800000|2023-02-23 14:00:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|88
1677161100000|2023-02-23 14:05:00|1978.4|1977.2|1979.4|1978.2|1979.7|1978.5|1978.4|1977.2|32
1677161400000|2023-02-23 14:10:00|1979.7|1978.5|1980.9|1979.7|1980.9|1979.7|1979.4|1978.2|17
1677161700000|2023-02-23 14:15:00|1980.4|1979.2|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|21
1677162000000|2023-02-23 14:20:00|1981.7|1980.5|1980.9|1979.7|1981.7|1980.5|1980.4|1979.2|43
1677162300000|2023-02-23 14:25:00|1981.2|1980|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|38
1677162600000|2023-02-23 14:30:00|1981.2|1980|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|79
1677162900000|2023-02-23 14:35:00|1981.2|1980|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|28
1677163200000|2023-02-23 14:40:00|1981.4|1980.2|1980.9|1979.7|1981.9|1980.7|1980.4|1979.2|64
1677163500000|2023-02-23 14:45:00|1981.4|1980.2|1982.9|1981.7|1983.9|1982.7|1981.4|1980.2|160
1677163800000|2023-02-23 14:50:00|1982.4|1981.2|1984.4|1983.2|1984.4|1983.2|1982.4|1981.2|91
1677164100000|2023-02-23 14:55:00|1984.2|1983|1983.7|1982.5|1984.4|1983.2|1983.4|1982.2|51
1677164400000|2023-02-23 15:00:00|1983.9|1982.7|1982.4|1981.2|1984.4|1983.2|1982.4|1981.2|35
1677164700000|2023-02-23 15:05:00|1982.7|1981.5|1981.9|1980.7|1982.9|1981.7|1980.9|1979.7|42
1677165000000|2023-02-23 15:10:00|1981.7|1980.5|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|44
1677165300000|2023-02-23 15:15:00|1980.9|1979.7|1980.9|1979.7|1981.9|1980.7|1980.4|1979.2|85
1677165600000|2023-02-23 15:20:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|40
1677165900000|2023-02-23 15:25:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|36
1677166200000|2023-02-23 15:30:00|1982.2|1981|1982.4|1981.2|1982.4|1981.2|1979.9|1978.7|139
1677166500000|2023-02-23 15:35:00|1981.9|1980.7|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|224
1677166800000|2023-02-23 15:40:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|110
1677167100000|2023-02-23 15:45:00|1980.7|1979.5|1977.9|1976.7|1980.9|1979.7|1977.9|1976.7|222
1677167400000|2023-02-23 15:50:00|1977.4|1976.2|1977.9|1976.7|1978.7|1977.5|1977.4|1976.2|103
1677167700000|2023-02-23 15:55:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|274
1677168000000|2023-02-23 16:00:00|1976.9|1975.7|1978.4|1977.2|1978.9|1977.7|1976.9|1975.7|157
1677168300000|2023-02-23 16:05:00|1978.7|1977.5|1976.4|1975.2|1978.9|1977.7|1975.9|1974.7|78
1677168600000|2023-02-23 16:10:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|38
1677168900000|2023-02-23 16:15:00|1977.2|1976|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|40
1677169200000|2023-02-23 16:20:00|1976.2|1975|1975.4|1974.2|1976.2|1975|1975.4|1974.2|50
1677169500000|2023-02-23 16:25:00|1975.7|1974.5|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|44
1677169800000|2023-02-23 16:30:00|1975.2|1974|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|35
1677170100000|2023-02-23 16:35:00|1974.4|1973.2|1973.4|1972.2|1975.2|1974|1973.4|1972.2|30
1677170400000|2023-02-23 16:40:00|1973.2|1972|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|49
1677170700000|2023-02-23 16:45:00|1973.2|1972|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|52
1677171000000|2023-02-23 16:50:00|1973.2|1972|1972.4|1971.2|1973.4|1972.2|1971.9|1970.7|54
1677171300000|2023-02-23 16:55:00|1972.2|1971|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|38
1677171600000|2023-02-23 17:00:00|1972.2|1971|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|97
1677171900000|2023-02-23 17:05:00|1971.9|1970.7|1971.4|1970.2|1972.4|1971.2|1971.4|1970.2|67
1677172200000|2023-02-23 17:10:00|1971.7|1970.5|1970.4|1969.2|1971.9|1970.7|1969.4|1968.2|229
1677172500000|2023-02-23 17:15:00|1970.7|1969.5|1971.4|1970.2|1971.9|1970.7|1970.4|1969.2|48
1677172800000|2023-02-23 17:20:00|1971.2|1970|1972.4|1971.2|1972.4|1971.2|1970.4|1969.2|23
1677173100000|2023-02-23 17:25:00|1972.9|1971.7|1972.9|1971.7|1972.9|1971.7|1972.4|1971.2|22
1677173400000|2023-02-23 17:30:00|1972.7|1971.5|1973.9|1972.7|1974.2|1973|1972.4|1971.2|40
1677173700000|2023-02-23 17:35:00|1974.2|1973|1973.4|1972.2|1974.9|1973.7|1973.4|1972.2|26
1677174000000|2023-02-23 17:40:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|20
1677174300000|2023-02-23 17:45:00|1973.9|1972.7|1974.2|1973|1974.4|1973.2|1973.4|1972.2|18
1677174600000|2023-02-23 17:50:00|1973.9|1972.7|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|16
1677174900000|2023-02-23 17:55:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1974.2|1973|20
1677175200000|2023-02-23 18:00:00|1974.7|1973.5|1974.9|1973.7|1975.9|1974.7|1974.4|1973.2|61
1677175500000|2023-02-23 18:05:00|1975.2|1974|1974.4|1973.2|1975.2|1974|1974.4|1973.2|58
1677175800000|2023-02-23 18:10:00|1974.2|1973|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|46
1677176100000|2023-02-23 18:15:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|34
1677176400000|2023-02-23 18:20:00|1974.4|1973.2|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|25
1677176700000|2023-02-23 18:25:00|1974.4|1973.2|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|27
1677177000000|2023-02-23 18:30:00|1975.2|1974|1974.9|1973.7|1975.2|1974|1974.2|1973|20
1677177300000|2023-02-23 18:35:00|1975.2|1974|1974.4|1973.2|1975.2|1974|1973.9|1972.7|36
1677177600000|2023-02-23 18:40:00|1974.7|1973.5|1974.4|1973.2|1975.9|1974.7|1974.4|1973.2|43
1677177900000|2023-02-23 18:45:00|1974.7|1973.5|1975.4|1974.2|1975.7|1974.5|1974.4|1973.2|33
1677178200000|2023-02-23 18:50:00|1975.7|1974.5|1974.9|1973.7|1975.9|1974.7|1974.9|1973.7|23
1677178500000|2023-02-23 18:55:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|20
1677178800000|2023-02-23 19:00:00|1975.9|1974.7|1975.7|1974.5|1975.9|1974.7|1974.9|1973.7|46
1677179100000|2023-02-23 19:05:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|15
1677179400000|2023-02-23 19:10:00|1975.9|1974.7|1977.4|1976.2|1977.4|1976.2|1975.9|1974.7|45
1677179700000|2023-02-23 19:15:00|1977.9|1976.7|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|109
1677180000000|2023-02-23 19:20:00|1978.7|1977.5|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|23
1677180300000|2023-02-23 19:25:00|1979.4|1978.2|1979.4|1978.2|1979.7|1978.5|1978.9|1977.7|88
1677180600000|2023-02-23 19:30:00|1979.7|1978.5|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|64
1677180900000|2023-02-23 19:35:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|32
1677181200000|2023-02-23 19:40:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|42
1677181500000|2023-02-23 19:45:00|1981.7|1980.5|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|56
1677181800000|2023-02-23 19:50:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1980.9|1979.7|35
1677182100000|2023-02-23 19:55:00|1980.9|1979.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|65
1677182400000|2023-02-23 20:00:00|1981.9|1980.7|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|41
1677182700000|2023-02-23 20:05:00|1982.9|1981.7|1982.4|1981.2|1983.4|1982.2|1982.4|1981.2|35
1677183000000|2023-02-23 20:10:00|1982.7|1981.5|1983.4|1982.2|1983.4|1982.2|1982.7|1981.5|47
1677183300000|2023-02-23 20:15:00|1983.7|1982.5|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|42
1677183600000|2023-02-23 20:20:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|35
1677183900000|2023-02-23 20:25:00|1983.4|1982.2|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|48
1677184200000|2023-02-23 20:30:00|1984.7|1983.5|1985.9|1984.7|1985.9|1984.7|1984.4|1983.2|128
1677184500000|2023-02-23 20:35:00|1985.4|1984.2|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|75
1677184800000|2023-02-23 20:40:00|1985.9|1984.7|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|86
1677185100000|2023-02-23 20:45:00|1986.2|1985|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|124
1677185400000|2023-02-23 20:50:00|1986.4|1985.2|1985.3|1983.3|1986.4|1985.2|1985.3|1983.3|66
1677185700000|2023-02-23 20:55:00|1985.6|1983.6|1985.7|1983.7|1986.4|1984.4|1985.2|1983.2|0
1677186000000|2023-02-23 21:00:00|1985.8|1983.8|1985.5|1983.5|1986|1984|1985.5|1983.5|2
1677186300000|2023-02-23 21:05:00|1985.6|1983.6|1985.6|1983.6|1985.6|1983.6|1985.5|1983.5|0
1677186600000|2023-02-23 21:10:00|1985.5|1983.5|1985.2|1983.2|1985.6|1983.6|1984.9|1982.9|0
1677186900000|2023-02-23 21:15:00|1985.4|1983.4|1985.4|1983.4|1985.4|1983.4|1985.4|1983.4|0
1677187200000|2023-02-23 21:20:00|1985.2|1983.2|1985.2|1983.2|1985.2|1983.2|1985.2|1983.2|0
1677187500000|2023-02-23 21:25:00|1984.9|1982.9|1984.9|1982.9|1985|1983|1984.8|1982.8|0
1677187800000|2023-02-23 21:30:00|1984.7|1982.7|1984.6|1982.6|1984.7|1982.7|1984.5|1982.5|0
1677188100000|2023-02-23 21:35:00|1984.9|1982.9|1984.9|1982.9|1985.3|1983.3|1984.9|1982.9|0
1677188400000|2023-02-23 21:40:00|1984.8|1982.8|1984.8|1982.8|1984.9|1982.9|1984.8|1982.8|0
1677188700000|2023-02-23 21:45:00|1984.9|1982.9|1984.6|1982.6|1984.9|1982.9|1984.5|1982.5|0
1677189000000|2023-02-23 21:50:00|1984.5|1982.5|1984.8|1982.8|1984.9|1982.9|1984.5|1982.5|0
1677189300000|2023-02-23 21:55:00|1984.9|1982.9|1984.7|1982.7|1985|1983|1984.3|1982.3|0
1677189600000|2023-02-23 22:00:00|1984.9|1982.9|1984.9|1982.9|1985.1|1983.1|1984.9|1982.9|0
1677189900000|2023-02-23 22:05:00|1985|1983|1984.9|1982.9|1985.2|1983.2|1984.9|1982.9|0
1677190200000|2023-02-23 22:10:00|1985.1|1983.1|1985.2|1983.2|1985.3|1983.3|1985.1|1983.1|0
1677190500000|2023-02-23 22:15:00|1985.1|1983.1|1985.2|1983.2|1985.2|1983.2|1985.1|1983.1|0
1677191100000|2023-02-23 22:25:00|1985.3|1983.3|1985.2|1983.2|1985.3|1983.3|1985.2|1983.2|0
1677191400000|2023-02-23 22:30:00|1985.1|1983.1|1985.1|1983.1|1985.2|1983.2|1985.1|1983.1|0
1677192000000|2023-02-23 22:40:00|1985.2|1983.2|1985.1|1983.1|1985.2|1983.2|1985.1|1983.1|0
1677192600000|2023-02-23 22:50:00|1985|1983|1985.1|1983.1|1985.1|1983.1|1985|1983|0
1677192900000|2023-02-23 22:55:00|1985|1983|1985|1983|1985.1|1983.1|1985|1983|0
1677193200000|2023-02-23 23:00:00|1984.9|1982.9|1983.5|1981.5|1985|1983|1982.8|1980.8|0
1677193500000|2023-02-23 23:05:00|1983.4|1981.4|1983.6|1981.6|1983.8|1981.8|1983.4|1981.4|0
1677193800000|2023-02-23 23:10:00|1983.5|1981.5|1983.9|1981.9|1983.9|1981.9|1983.4|1981.4|0
1677194100000|2023-02-23 23:15:00|1984|1982|1983.5|1981.5|1984.2|1982.2|1983.4|1981.4|0
1677194400000|2023-02-23 23:20:00|1983.4|1981.4|1982.9|1980.9|1983.4|1981.4|1982.8|1980.8|0
1677194700000|2023-02-23 23:25:00|1982.8|1980.8|1983.2|1981.2|1983.2|1981.2|1982.8|1980.8|0
1677195000000|2023-02-23 23:30:00|1983.3|1981.3|1984.5|1982.5|1984.6|1982.6|1983.3|1981.3|0
1677195300000|2023-02-23 23:35:00|1984.2|1982.2|1984.7|1982.7|1984.7|1982.7|1984.2|1982.2|0
1677195600000|2023-02-23 23:40:00|1984.6|1982.6|1983.7|1981.7|1984.6|1982.6|1983.6|1981.6|0
1677195900000|2023-02-23 23:45:00|1983.6|1981.6|1981.4|1980.2|1984.9|1983.7|1980.7|1979.5|1270
1677196200000|2023-02-23 23:50:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|187
1677196500000|2023-02-23 23:55:00|1980.4|1979.2|1977.4|1976.2|1980.4|1979.2|1976.9|1975.7|879
1677196800000|2023-02-24 00:00:00|1977.2|1976.4|1976.2|1975.4|1978.7|1977.9|1975.2|1974.4|1708
1677197100000|2023-02-24 00:05:00|1976|1975.2|1978.2|1977.4|1978.2|1977.4|1975.2|1974.4|950
1677197400000|2023-02-24 00:10:00|1978.7|1977.9|1976.7|1975.9|1979.2|1978.4|1976.7|1975.9|554
1677197700000|2023-02-24 00:15:00|1977.2|1976.4|1980.7|1979.9|1980.7|1979.9|1977.2|1976.4|578
1677198000000|2023-02-24 00:20:00|1981.2|1980.4|1981.2|1980.4|1983.2|1982.4|1980.7|1979.9|661
1677198300000|2023-02-24 00:25:00|1980.7|1979.9|1982.7|1981.9|1982.7|1981.9|1980.7|1979.9|280
1677198600000|2023-02-24 00:30:00|1983.2|1982.4|1981.7|1980.9|1983.7|1982.9|1981.7|1980.9|850
1677198900000|2023-02-24 00:35:00|1982.2|1981.4|1983.2|1982.4|1983.7|1982.9|1981.2|1980.4|1140
1677199200000|2023-02-24 00:40:00|1983.7|1982.9|1981.7|1980.9|1983.7|1982.9|1981.2|1980.4|609
1677199500000|2023-02-24 00:45:00|1982.2|1981.4|1979.2|1978.4|1982.2|1981.4|1978.7|1977.9|482
1677199800000|2023-02-24 00:50:00|1978.7|1977.9|1978.7|1977.9|1979.2|1978.4|1977.2|1976.4|853
1677200100000|2023-02-24 00:55:00|1979.2|1978.4|1982.2|1981.4|1982.7|1981.9|1978.7|1977.9|574
1677200400000|2023-02-24 01:00:00|1981.7|1980.9|1984.2|1983.4|1984.2|1983.4|1981.7|1980.9|545
1677200700000|2023-02-24 01:05:00|1983.7|1982.9|1985.2|1984.4|1985.2|1984.4|1983.7|1982.9|606
1677201000000|2023-02-24 01:10:00|1985.7|1984.9|1987.2|1986.4|1987.2|1986.4|1985.7|1984.9|702
1677201300000|2023-02-24 01:15:00|1987.7|1986.9|1989.7|1988.9|1989.7|1988.9|1987.2|1986.4|836
1677201600000|2023-02-24 01:20:00|1990.2|1989.4|1989.2|1988.4|1990.7|1989.9|1988.7|1987.9|1282
1677201900000|2023-02-24 01:25:00|1989.7|1988.9|1988.2|1987.4|1990.2|1989.4|1987.7|1986.9|472
1677202200000|2023-02-24 01:30:00|1988.7|1987.9|1987.2|1986.4|1988.7|1987.9|1985.2|1984.4|702
1677202500000|2023-02-24 01:35:00|1987.7|1986.9|1986.7|1985.9|1988.7|1987.9|1986.7|1985.9|471
1677202800000|2023-02-24 01:40:00|1986.2|1985.4|1987.2|1986.4|1987.7|1986.9|1986.2|1985.4|402
1677203100000|2023-02-24 01:45:00|1987.7|1986.9|1987.7|1986.9|1987.7|1986.9|1986.7|1985.9|262
1677203400000|2023-02-24 01:50:00|1987.2|1986.4|1987.7|1986.9|1987.7|1986.9|1986.7|1985.9|234
1677203700000|2023-02-24 01:55:00|1988.2|1987.4|1988.2|1987.4|1988.7|1987.9|1987.7|1986.9|325
1677204000000|2023-02-24 02:00:00|1987.7|1986.9|1987.2|1986.4|1988.2|1987.4|1987.2|1986.4|248
1677204300000|2023-02-24 02:05:00|1986.7|1985.9|1987.2|1986.4|1987.2|1986.4|1986.7|1985.9|229
1677204600000|2023-02-24 02:10:00|1987.7|1986.9|1988.7|1987.9|1988.7|1987.9|1987.7|1986.9|246
1677204900000|2023-02-24 02:15:00|1988.2|1987.4|1986.7|1985.9|1988.7|1987.9|1986.2|1985.4|341
1677205200000|2023-02-24 02:20:00|1986.2|1985.4|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|115
1677205500000|2023-02-24 02:25:00|1986.7|1985.9|1987.2|1986.4|1987.2|1986.4|1986.7|1985.9|202
1677205800000|2023-02-24 02:30:00|1987.7|1986.9|1987.7|1986.9|1988.2|1987.4|1987.7|1986.9|306
1677206100000|2023-02-24 02:35:00|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|125
1677206400000|2023-02-24 02:40:00|1987.7|1986.9|1987.2|1986.4|1987.7|1986.9|1987.2|1986.4|121
1677206700000|2023-02-24 02:45:00|1987.5|1986.7|1988.7|1987.9|1988.7|1987.9|1987.5|1986.7|133
1677207000000|2023-02-24 02:50:00|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|144
1677207300000|2023-02-24 02:55:00|1988.7|1987.9|1988.7|1987.9|1988.7|1987.9|1988.7|1987.9|80
1677207600000|2023-02-24 03:00:00|1989.2|1988.4|1988.7|1987.9|1989.2|1988.4|1988.7|1987.9|254
1677207900000|2023-02-24 03:05:00|1989.2|1988.4|1989.2|1988.4|1989.2|1988.4|1989.2|1988.4|91
1677208200000|2023-02-24 03:10:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1988.7|1987.9|232
1677208500000|2023-02-24 03:15:00|1989.5|1988.7|1989.7|1988.9|1989.7|1988.9|1989.2|1988.4|56
1677208800000|2023-02-24 03:20:00|1989.2|1988.4|1989.2|1988.4|1989.7|1988.9|1989.2|1988.4|175
1677209100000|2023-02-24 03:25:00|1989.7|1988.9|1989.2|1988.4|1989.7|1988.9|1989.2|1988.4|187
1677209400000|2023-02-24 03:30:00|1988.7|1987.9|1988.2|1987.4|1989.2|1988.4|1988.2|1987.4|720
1677209700000|2023-02-24 03:35:00|1987.7|1986.9|1987.7|1986.9|1988.2|1987.4|1987.7|1986.9|256
1677210000000|2023-02-24 03:40:00|1988.2|1987.4|1987.2|1986.4|1988.2|1987.4|1987.2|1986.4|291
1677210300000|2023-02-24 03:45:00|1987.7|1986.9|1987.2|1986.4|1987.7|1986.9|1987.2|1986.4|207
1677210600000|2023-02-24 03:50:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|296
1677210900000|2023-02-24 03:55:00|||||||||126
1677211200000|2023-02-24 04:00:00|||||||||101
1677211500000|2023-02-24 04:05:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1985.2|1984.4|394
1677211800000|2023-02-24 04:10:00|1985.2|1984.4|1985.7|1984.9|1985.7|1984.9|1985.2|1984.4|149
1677212100000|2023-02-24 04:15:00|1986.2|1985.4|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|247
1677212400000|2023-02-24 04:20:00|1985.7|1984.9|1985.2|1984.4|1985.7|1984.9|1985.2|1984.4|206
1677212700000|2023-02-24 04:25:00|||||||||93
1677213000000|2023-02-24 04:30:00|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|179
1677213300000|2023-02-24 04:35:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|247
1677213600000|2023-02-24 04:40:00|1985.2|1984.4|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|175
1677213900000|2023-02-24 04:45:00|1985.7|1984.9|1985.2|1984.4|1985.7|1984.9|1985.2|1984.4|271
1677214200000|2023-02-24 04:50:00|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|121
1677214500000|2023-02-24 04:55:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1985.7|1984.9|255
1677214800000|2023-02-24 05:00:00|1986.2|1985.4|1985.2|1984.4|1986.2|1985.4|1985.2|1984.4|428
1677215100000|2023-02-24 05:05:00|||||||||112
1677215400000|2023-02-24 05:10:00|||||||||163
1677215700000|2023-02-24 05:15:00|1985.7|1984.9|1986.2|1985.4|1986.7|1985.9|1985.7|1984.9|366
1677216000000|2023-02-24 05:20:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|333
1677216300000|2023-02-24 05:25:00|1987.2|1986.4|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|342
1677216600000|2023-02-24 05:30:00|1986.2|1985.4|1986.2|1985.4|1986.7|1985.9|1986.2|1985.4|449
1677216900000|2023-02-24 05:35:00|1986.7|1985.9|1986.7|1985.9|1986.7|1985.9|1986.7|1985.9|316
1677217200000|2023-02-24 05:40:00|1986.2|1985.4|1986.7|1985.9|1986.7|1985.9|1986.2|1985.4|384
1677217500000|2023-02-24 05:45:00|1987.2|1986.4|1987.2|1986.4|1987.2|1986.4|1986.7|1985.9|403
1677217800000|2023-02-24 05:50:00|1986.7|1985.9|1987.2|1986.4|1987.2|1986.4|1986.7|1985.9|635
1677218100000|2023-02-24 05:55:00|1987.7|1986.9|1988.2|1987.4|1988.2|1987.4|1987.2|1986.4|1704
1677218400000|2023-02-24 06:00:00|1987.7|1986.9|1987.7|1986.9|1988.2|1987.4|1987.2|1986.4|2507
1677218700000|2023-02-24 06:05:00|1988.2|1987.4|1987|1985|1988.2|1987.4|1986.7|1984.9|892
1677219000000|2023-02-24 06:10:00|1986.9|1984.9|1985.6|1983.6|1987.5|1985.5|1985.3|1983.3|31
1677219300000|2023-02-24 06:15:00|1985.8|1983.8|1985|1983|1985.8|1983.8|1984.9|1982.9|2206
1677219600000|2023-02-24 06:20:00|1984.9|1982.9|1985.8|1983.8|1985.9|1983.9|1984.9|1982.9|0
1677219900000|2023-02-24 06:25:00|1985.9|1983.9|1985.5|1983.5|1986|1984|1985.3|1983.3|0
1677220200000|2023-02-24 06:30:00|1985.7|1983.7|1986|1984|1986|1984|1985.7|1983.7|0
1677220500000|2023-02-24 06:35:00|1985.8|1983.8|1985.8|1983.8|1985.8|1983.8|1985.8|1983.8|0
1677220800000|2023-02-24 06:40:00|1985.9|1983.9|1986.6|1984.6|1986.6|1984.6|1985.9|1983.9|0
1677221100000|2023-02-24 06:45:00|1986.9|1984.9|1986.9|1984.9|1987.2|1985.2|1986.9|1984.9|0
1677221400000|2023-02-24 06:50:00|1986.8|1984.8|1987|1985|1987.3|1985.3|1986.8|1984.8|0
1677221700000|2023-02-24 06:55:00|1986.8|1984.8|1986.3|1984.3|1986.8|1984.8|1986.3|1984.3|0
1677222000000|2023-02-24 07:00:00|1986|1984|1985.9|1983.9|1986.3|1984.3|1985.7|1983.7|0
1677222300000|2023-02-24 07:05:00|1985.8|1983.8|1985.8|1983.8|1985.8|1983.8|1985.4|1983.4|0
1677222600000|2023-02-24 07:10:00|1986|1984|1986|1984|1986.5|1984.5|1985.6|1983.6|0
1677222900000|2023-02-24 07:15:00|1986.1|1984.1|1986.1|1984.1|1986.1|1984.1|1985.8|1983.8|0
1677223200000|2023-02-24 07:20:00|1986.3|1984.3|1985.4|1983.4|1986.4|1984.4|1985.4|1983.4|0
1677223500000|2023-02-24 07:25:00|1985.5|1983.5|1985.2|1983.2|1985.8|1983.8|1985.2|1983.2|0
1677223800000|2023-02-24 07:30:00|1982.4|1981.2|1983.9|1982.7|1984.4|1983.2|1982.4|1981.2|426
1677224100000|2023-02-24 07:35:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|176
1677224400000|2023-02-24 07:40:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|126
1677224700000|2023-02-24 07:45:00|1985.1|1983.9|1984.9|1983.7|1985.1|1983.9|1984.6|1983.4|26
1677225000000|2023-02-24 07:50:00|||||||||9
1677225300000|2023-02-24 07:55:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|82
1677225600000|2023-02-24 08:00:00|1985.1|1983.9|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|278
1677225900000|2023-02-24 08:05:00|1986.1|1984.9|1984.4|1983.2|1986.4|1985.2|1984.4|1983.2|299
1677226200000|2023-02-24 08:10:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|72
1677226500000|2023-02-24 08:15:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|157
1677226800000|2023-02-24 08:20:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|74
1677227100000|2023-02-24 08:25:00|1984.1|1982.9|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|64
1677227400000|2023-02-24 08:30:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|30
1677227700000|2023-02-24 08:35:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|23
1677228000000|2023-02-24 08:40:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.1|1983.9|53
1677228300000|2023-02-24 08:45:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|64
1677228600000|2023-02-24 08:50:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|44
1677228900000|2023-02-24 08:55:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|24
1677229200000|2023-02-24 09:00:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|95
1677229500000|2023-02-24 09:05:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|20
1677229800000|2023-02-24 09:10:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|58
1677230100000|2023-02-24 09:15:00|1987.1|1985.9|1987.1|1985.9|1987.4|1986.2|1986.9|1985.7|81
1677230400000|2023-02-24 09:20:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|8
1677230700000|2023-02-24 09:25:00|1987.1|1985.9|1986.9|1985.7|1987.1|1985.9|1986.9|1985.7|12
1677231000000|2023-02-24 09:30:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|35
1677231300000|2023-02-24 09:35:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|31
1677231600000|2023-02-24 09:40:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|81
1677231900000|2023-02-24 09:45:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|64
1677232200000|2023-02-24 09:50:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|36
1677232500000|2023-02-24 09:55:00|1986.4|1985.2|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|44
1677232800000|2023-02-24 10:00:00|||||||||1
1677233100000|2023-02-24 10:05:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|26
1677233400000|2023-02-24 10:10:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|46
1677233700000|2023-02-24 10:15:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|18
1677234000000|2023-02-24 10:20:00|1986.6|1985.4|1985.9|1984.7|1986.6|1985.4|1985.9|1984.7|31
1677234300000|2023-02-24 10:25:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|110
1677234600000|2023-02-24 10:30:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|20
1677234900000|2023-02-24 10:35:00|1986.4|1985.2|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|50
1677235200000|2023-02-24 10:40:00|1985.6|1984.4|1985.6|1984.4|1985.9|1984.7|1985.4|1984.2|28
1677235500000|2023-02-24 10:45:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|2
1677235800000|2023-02-24 10:50:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|14
1677236100000|2023-02-24 10:55:00|1985.9|1984.7|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|28
1677236400000|2023-02-24 11:00:00|1986.1|1984.9|1985.9|1984.7|1986.1|1984.9|1985.9|1984.7|9
1677236700000|2023-02-24 11:05:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|80
1677237000000|2023-02-24 11:10:00|1986.1|1984.9|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|109
1677237300000|2023-02-24 11:15:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|27
1677237600000|2023-02-24 11:20:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|33
1677237900000|2023-02-24 11:25:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|34
1677238200000|2023-02-24 11:30:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|20
1677238500000|2023-02-24 11:35:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|49
1677238800000|2023-02-24 11:40:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|73
1677239100000|2023-02-24 11:45:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|37
1677239400000|2023-02-24 11:50:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|126
1677239700000|2023-02-24 11:55:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|42
1677240000000|2023-02-24 12:00:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|37
1677240300000|2023-02-24 12:05:00|1983.4|1982.2|1984.1|1982.9|1984.4|1983.2|1983.4|1982.2|48
1677240600000|2023-02-24 12:10:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|34
1677240900000|2023-02-24 12:15:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|32
1677241200000|2023-02-24 12:20:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|23
1677241500000|2023-02-24 12:25:00|1984.4|1983.2|1984.6|1983.4|1984.9|1983.7|1984.4|1983.2|32
1677241800000|2023-02-24 12:30:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|30
1677242100000|2023-02-24 12:35:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|22
1677242400000|2023-02-24 12:40:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|8
1677242700000|2023-02-24 12:45:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|64
1677243000000|2023-02-24 12:50:00|1984.6|1983.4|1984.4|1983.2|1984.6|1983.4|1984.4|1983.2|9
1677243300000|2023-02-24 12:55:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|26
1677243600000|2023-02-24 13:00:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|78
1677243900000|2023-02-24 13:05:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|14
1677244200000|2023-02-24 13:10:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|91
1677244500000|2023-02-24 13:15:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|37
1677244800000|2023-02-24 13:20:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1984.1|1982.9|15
1677245100000|2023-02-24 13:25:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|42
1677245400000|2023-02-24 13:30:00|1983.1|1981.9|1980.9|1979.7|1983.1|1981.9|1980.4|1979.2|226
1677245700000|2023-02-24 13:35:00|1980.4|1979.2|1979.9|1978.7|1981.1|1979.9|1979.4|1978.2|195
1677246000000|2023-02-24 13:40:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|84
1677246300000|2023-02-24 13:45:00|1979.1|1977.9|1980.4|1979.2|1980.4|1979.2|1978.9|1977.7|51
1677246600000|2023-02-24 13:50:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|78
1677246900000|2023-02-24 13:55:00|1981.1|1979.9|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|38
1677247200000|2023-02-24 14:00:00|1980.4|1979.2|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|75
1677247500000|2023-02-24 14:05:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|34
1677247800000|2023-02-24 14:10:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|63
1677248100000|2023-02-24 14:15:00|1980.6|1979.4|1980.1|1978.9|1980.9|1979.7|1979.9|1978.7|105
1677248400000|2023-02-24 14:20:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|85
1677248700000|2023-02-24 14:25:00|1980.6|1979.4|1980.6|1979.4|1980.9|1979.7|1980.4|1979.2|99
1677249000000|2023-02-24 14:30:00|1980.4|1979.2|1983.4|1982.2|1983.4|1982.2|1980.4|1979.2|222
1677249300000|2023-02-24 14:35:00|1982.9|1981.7|1984.9|1983.7|1984.9|1983.7|1982.1|1980.9|262
1677249600000|2023-02-24 14:40:00|1984.4|1983.2|1980.9|1979.7|1984.4|1983.2|1980.9|1979.7|106
1677249900000|2023-02-24 14:45:00|1980.6|1979.4|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|205
1677250200000|2023-02-24 14:50:00|1979.6|1978.4|1980.9|1979.7|1980.9|1979.7|1979.4|1978.2|114
1677250500000|2023-02-24 14:55:00|1980.6|1979.4|1980.1|1978.9|1981.9|1980.7|1979.9|1978.7|84
1677250800000|2023-02-24 15:00:00|1979.6|1978.4|1981.9|1980.7|1982.9|1981.7|1979.6|1978.4|179
1677251100000|2023-02-24 15:05:00|1981.6|1980.4|1981.4|1980.2|1982.9|1981.7|1980.4|1979.2|149
1677251400000|2023-02-24 15:10:00|1980.9|1979.7|1979.4|1978.2|1981.4|1980.2|1979.4|1978.2|130
1677251700000|2023-02-24 15:15:00|1978.9|1977.7|1979.4|1978.2|1979.9|1978.7|1978.4|1977.2|90
1677252000000|2023-02-24 15:20:00|1979.1|1977.9|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|181
1677252300000|2023-02-24 15:25:00|1978.9|1977.7|1978.9|1977.7|1979.9|1978.7|1978.4|1977.2|157
1677252600000|2023-02-24 15:30:00|1978.4|1977.2|1978.4|1977.2|1978.6|1977.4|1977.1|1975.9|119
1677252900000|2023-02-24 15:35:00|1978.9|1977.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|109
1677253200000|2023-02-24 15:40:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.4|1975.2|98
1677253500000|2023-02-24 15:45:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|113
1677253800000|2023-02-24 15:50:00|1977.6|1976.4|1977.4|1976.2|1977.6|1976.4|1976.9|1975.7|134
1677254100000|2023-02-24 15:55:00|1976.9|1975.7|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|61
1677254400000|2023-02-24 16:00:00|1978.9|1977.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|129
1677254700000|2023-02-24 16:05:00|1977.9|1976.7|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|121
1677255000000|2023-02-24 16:10:00|1978.6|1977.4|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|167
1677255300000|2023-02-24 16:15:00|1978.9|1977.7|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|94
1677255600000|2023-02-24 16:20:00|1979.4|1978.2|1979.1|1977.9|1979.4|1978.2|1978.4|1977.2|172
1677255900000|2023-02-24 16:25:00|1979.4|1978.2|1979.9|1978.7|1980.6|1979.4|1978.9|1977.7|130
1677256200000|2023-02-24 16:30:00|1979.4|1978.2|1978.9|1977.7|1980.4|1979.2|1978.9|1977.7|100
1677256500000|2023-02-24 16:35:00|1978.6|1977.4|1977.9|1976.7|1978.6|1977.4|1977.4|1976.2|206
1677256800000|2023-02-24 16:40:00|1978.4|1977.2|1979.4|1978.2|1979.9|1978.7|1977.9|1976.7|178
1677257100000|2023-02-24 16:45:00|1979.9|1978.7|1980.9|1979.7|1980.9|1979.7|1979.9|1978.7|64
1677257400000|2023-02-24 16:50:00|1981.4|1980.2|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|73
1677257700000|2023-02-24 16:55:00|1982.1|1980.9|1980.9|1979.7|1982.4|1981.2|1980.4|1979.2|239
1677258000000|2023-02-24 17:00:00|1981.4|1980.2|1981.4|1980.2|1982.4|1981.2|1980.9|1979.7|338
1677258300000|2023-02-24 17:05:00|1980.9|1979.7|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|186
1677258600000|2023-02-24 17:10:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|151
1677258900000|2023-02-24 17:15:00|1980.1|1978.9|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|94
1677259200000|2023-02-24 17:20:00|1980.1|1978.9|1981.1|1979.9|1981.4|1980.2|1979.9|1978.7|36
1677259500000|2023-02-24 17:25:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|101
1677259800000|2023-02-24 17:30:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|189
1677260100000|2023-02-24 17:35:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|132
1677260400000|2023-02-24 17:40:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|11
1677260700000|2023-02-24 17:45:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|124
1677261000000|2023-02-24 17:50:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|16
1677261300000|2023-02-24 17:55:00|1978.9|1977.7|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|152
1677261600000|2023-02-24 18:00:00|1978.9|1977.7|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|58
1677261900000|2023-02-24 18:05:00|1978.4|1977.2|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|112
1677262200000|2023-02-24 18:10:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|122
1677262500000|2023-02-24 18:15:00|1977.6|1976.4|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|33
1677262800000|2023-02-24 18:20:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|33
1677263100000|2023-02-24 18:25:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|85
1677263400000|2023-02-24 18:30:00|1977.4|1976.2|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|107
1677263700000|2023-02-24 18:35:00|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|25
1677264000000|2023-02-24 18:40:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|26
1677264300000|2023-02-24 18:45:00|1979.9|1978.7|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|13
1677264600000|2023-02-24 18:50:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|9
1677264900000|2023-02-24 18:55:00|1980.4|1979.2|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|97
1677265200000|2023-02-24 19:00:00|1979.6|1978.4|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|15
1677265500000|2023-02-24 19:05:00|1980.1|1978.9|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|5
1677265800000|2023-02-24 19:10:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|17
1677266100000|2023-02-24 19:15:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|10
1677266400000|2023-02-24 19:20:00|1980.6|1979.4|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|50
1677266700000|2023-02-24 19:25:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|22
1677267000000|2023-02-24 19:30:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|53
1677267300000|2023-02-24 19:35:00|1980.1|1978.9|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|25
1677267600000|2023-02-24 19:40:00|1979.9|1978.7|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|13
1677267900000|2023-02-24 19:45:00|1979.6|1978.4|1980.9|1979.7|1980.9|1979.7|1979.4|1978.2|30
1677268200000|2023-02-24 19:50:00|1981.4|1980.2|1981.9|1980.7|1982.4|1981.2|1981.1|1979.9|17
1677268500000|2023-02-24 19:55:00|1982.1|1980.9|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|53
1677268800000|2023-02-24 20:00:00|1983.1|1981.9|1982.4|1981.2|1983.9|1982.7|1982.4|1981.2|93
1677269100000|2023-02-24 20:05:00|1982.6|1981.4|1982.9|1981.7|1983.1|1981.9|1982.4|1981.2|30
1677269400000|2023-02-24 20:10:00|1983.4|1982.2|1982.4|1981.2|1983.4|1982.2|1982.4|1981.2|121
1677269700000|2023-02-24 20:15:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|47
1677270000000|2023-02-24 20:20:00|1983.4|1982.2|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|29
1677270300000|2023-02-24 20:25:00|1982.6|1981.4|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|63
1677270600000|2023-02-24 20:30:00|1982.4|1981.2|1981.4|1980.2|1982.9|1981.7|1981.4|1980.2|144
1677270900000|2023-02-24 20:35:00|||||||||4
1677271200000|2023-02-24 20:40:00|1981.1|1979.9|1980.4|1979.2|1981.1|1979.9|1980.4|1979.2|73
1677271500000|2023-02-24 20:45:00|1980.6|1979.4|1980.9|1979.7|1981.1|1979.9|1980.4|1979.2|125
1677271800000|2023-02-24 20:50:00|1980.4|1979.2|1980.3|1978.3|1981.1|1979.9|1980.3|1978.3|345
1677272100000|2023-02-24 20:55:00|1980.6|1978.6|1981.9|1979.9|1982.3|1980.3|1980.6|1978.6|0
1677272400000|2023-02-24 21:00:00|1981.8|1979.8|1982.5|1980.5|1982.7|1980.7|1981.7|1979.7|7
1677272700000|2023-02-24 21:05:00|1982.7|1980.7|1982.7|1980.7|1982.7|1980.7|1982|1980|0
1677273000000|2023-02-24 21:10:00|1982.9|1980.9|1982.6|1980.6|1983|1981|1982.4|1980.4|0
1677273300000|2023-02-24 21:15:00|1982.7|1980.7|1983|1981|1983|1981|1982.7|1980.7|0
1677273600000|2023-02-24 21:20:00|1983.1|1981.1|1983|1981|1983.1|1981.1|1983|1981|0
1677273900000|2023-02-24 21:25:00|1983.2|1981.2|1983.3|1981.3|1983.4|1981.4|1983.2|1981.2|0
1677274200000|2023-02-24 21:30:00|1983.4|1981.4|1983.3|1981.3|1983.4|1981.4|1983.3|1981.3|0
1677274500000|2023-02-24 21:35:00|1983|1981|1983|1981|1983|1981|1982.9|1980.9|0
1677274800000|2023-02-24 21:40:00|1982.9|1980.9|1983|1981|1983|1981|1982.9|1980.9|0
1677275100000|2023-02-24 21:45:00|1982.9|1980.9|1982.6|1980.6|1983|1981|1982.6|1980.6|0
1677275400000|2023-02-24 21:50:00|1982.9|1980.9|1982.4|1980.4|1982.9|1980.9|1982.4|1980.4|0
1677275700000|2023-02-24 21:55:00|1982.1|1980.1|1982.4|1980.4|1982.6|1980.6|1982.1|1980.1|0
1677452400000|2023-02-26 23:00:00|1983.9|1981.9|1983.5|1981.5|1983.9|1981.9|1983.4|1981.4|0
1677452700000|2023-02-26 23:05:00|1983.1|1981.1|1983.5|1981.5|1983.7|1981.7|1982.7|1980.7|0
1677453000000|2023-02-26 23:10:00|1983.2|1981.2|1982.9|1980.9|1983.6|1981.6|1982.6|1980.6|0
1677453300000|2023-02-26 23:15:00|1983.1|1981.1|1982.4|1980.4|1983.1|1981.1|1981.9|1979.9|0
1677453600000|2023-02-26 23:20:00|1982.1|1980.1|1981.5|1979.5|1982.1|1980.1|1981.4|1979.4|0
1677453900000|2023-02-26 23:25:00|1981.6|1979.6|1982|1980|1982.3|1980.3|1981.3|1979.3|0
1677454200000|2023-02-26 23:30:00|1982.1|1980.1|1981.7|1979.7|1982.3|1980.3|1981.2|1979.2|0
1677454500000|2023-02-26 23:35:00|1981.6|1979.6|1981.7|1979.7|1982.4|1980.4|1981.6|1979.6|0
1677454800000|2023-02-26 23:40:00|1981.6|1979.6|1981.1|1979.1|1981.7|1979.7|1980.8|1978.8|0
1677455100000|2023-02-26 23:45:00|1981.3|1979.3|1981.9|1980.7|1982.4|1981.2|1980.9|1979.3|698
1677455400000|2023-02-26 23:50:00|1981.4|1980.2|1982.4|1981.2|1982.4|1981.2|1980.9|1979.7|405
1677455700000|2023-02-26 23:55:00|1981.9|1980.7|1983.4|1982.2|1983.9|1982.7|1981.9|1980.7|454
1677456000000|2023-02-27 00:00:00|1983.2|1982.4|1985.7|1984.9|1987.2|1986.4|1982.7|1981.9|2275
1677456300000|2023-02-27 00:05:00|1985.9|1985.1|1984.7|1983.9|1986.7|1985.9|1984.7|1983.9|1058
1677456600000|2023-02-27 00:10:00|1984.4|1983.6|1986.2|1985.4|1986.2|1985.4|1984.2|1983.4|757
1677456900000|2023-02-27 00:15:00|1986.7|1985.9|1986.2|1985.4|1986.7|1985.9|1985.2|1984.4|495
1677457200000|2023-02-27 00:20:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1985.7|1984.9|665
1677457500000|2023-02-27 00:25:00|1987.2|1986.4|1987.2|1986.4|1988.2|1987.4|1986.7|1985.9|531
1677457800000|2023-02-27 00:30:00|1987.7|1986.9|1986.2|1985.4|1988.2|1987.4|1985.2|1984.4|953
1677458100000|2023-02-27 00:35:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1985.7|1984.9|373
1677458400000|2023-02-27 00:40:00|1987.2|1986.4|1988.2|1987.4|1988.2|1987.4|1987.2|1986.4|245
1677458700000|2023-02-27 00:45:00|1988.7|1987.9|1989.7|1988.9|1989.7|1988.9|1988.7|1987.9|429
1677459000000|2023-02-27 00:50:00|1989.2|1988.4|1988.2|1987.4|1989.2|1988.4|1987.7|1986.9|351
1677459300000|2023-02-27 00:55:00|1988.7|1987.9|1987.7|1986.9|1988.7|1987.9|1987.7|1986.9|142
1677459600000|2023-02-27 01:00:00|1988.2|1987.4|1989.2|1988.4|1989.4|1988.6|1988.2|1987.4|209
1677459900000|2023-02-27 01:05:00|1989.7|1988.9|1989.7|1988.9|1990.2|1989.4|1989.2|1988.4|393
1677460200000|2023-02-27 01:10:00|1990.2|1989.4|1989.7|1988.9|1990.2|1989.4|1989.7|1988.9|340
1677460500000|2023-02-27 01:15:00|1990.2|1989.4|1989.7|1988.9|1990.7|1989.9|1989.4|1988.6|527
1677460800000|2023-02-27 01:20:00|1989.2|1988.4|1989.2|1988.4|1990.2|1989.4|1988.9|1988.1|369
1677461100000|2023-02-27 01:25:00|1989.7|1988.9|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|293
1677461400000|2023-02-27 01:30:00|1990.7|1989.9|1989.7|1988.9|1990.7|1989.9|1989.7|1988.9|456
1677461700000|2023-02-27 01:35:00|1989.2|1988.4|1990.7|1989.9|1990.7|1989.9|1989.2|1988.4|451
1677462000000|2023-02-27 01:40:00|1990.2|1989.4|1990.7|1989.9|1991.2|1990.4|1989.9|1989.1|325
1677462300000|2023-02-27 01:45:00|1991.2|1990.4|1992.2|1991.4|1992.2|1991.4|1990.7|1989.9|461
1677462600000|2023-02-27 01:50:00|1991.9|1991.1|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|487
1677462900000|2023-02-27 01:55:00|1991.7|1990.9|1990.7|1989.9|1992.2|1991.4|1990.7|1989.9|328
1677463200000|2023-02-27 02:00:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|318
1677463500000|2023-02-27 02:05:00|1990.7|1989.9|1989.7|1988.9|1991.2|1990.4|1989.7|1988.9|447
1677463800000|2023-02-27 02:10:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|253
1677464100000|2023-02-27 02:15:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|146
1677464400000|2023-02-27 02:20:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|230
1677464700000|2023-02-27 02:25:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|196
1677465000000|2023-02-27 02:30:00|1991.2|1990.4|1991.7|1990.9|1992.2|1991.4|1991.2|1990.4|161
1677465300000|2023-02-27 02:35:00|||||||||33
1677465600000|2023-02-27 02:40:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|83
1677465900000|2023-02-27 02:45:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|84
1677466200000|2023-02-27 02:50:00|1992.2|1991.4|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|85
1677466500000|2023-02-27 02:55:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|135
1677466800000|2023-02-27 03:00:00|1992.7|1991.9|1991.7|1990.9|1992.7|1991.9|1991.7|1990.9|321
1677467100000|2023-02-27 03:05:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|79
1677467400000|2023-02-27 03:10:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|65
1677467700000|2023-02-27 03:15:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|39
1677468000000|2023-02-27 03:20:00|||||||||18
1677468300000|2023-02-27 03:25:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|179
1677468600000|2023-02-27 03:30:00|||||||||155
1677468900000|2023-02-27 03:35:00|1992.2|1991.4|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|194
1677469200000|2023-02-27 03:40:00|||||||||65
1677469500000|2023-02-27 03:45:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|140
1677469800000|2023-02-27 03:50:00|||||||||206
1677470100000|2023-02-27 03:55:00|1991.9|1991.1|1991.2|1990.4|1991.9|1991.1|1991.2|1990.4|191
1677470400000|2023-02-27 04:00:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|170
1677470700000|2023-02-27 04:05:00|||||||||70
1677471000000|2023-02-27 04:10:00|||||||||95
1677471300000|2023-02-27 04:15:00|||||||||110
1677471600000|2023-02-27 04:20:00|||||||||140
1677471900000|2023-02-27 04:25:00|||||||||159
1677472200000|2023-02-27 04:30:00|1990.4|1989.6|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|214
1677472500000|2023-02-27 04:35:00|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|204
1677472800000|2023-02-27 04:40:00|||||||||149
1677473100000|2023-02-27 04:45:00|1989.2|1988.4|1989.2|1988.4|1989.2|1988.4|1989.2|1988.4|392
1677473400000|2023-02-27 04:50:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1988.7|1987.9|369
1677473700000|2023-02-27 04:55:00|1989.7|1988.9|1989.7|1988.9|1990.2|1989.4|1989.7|1988.9|292
1677474000000|2023-02-27 05:00:00|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|162
1677474300000|2023-02-27 05:05:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|385
1677474600000|2023-02-27 05:10:00|1990.2|1989.4|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|143
1677474900000|2023-02-27 05:15:00|1990.2|1989.4|1991.2|1990.4|1991.2|1990.4|1990.2|1989.4|415
1677475200000|2023-02-27 05:20:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|221
1677475500000|2023-02-27 05:25:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|354
1677475800000|2023-02-27 05:30:00|1991.7|1990.9|1993.2|1992.4|1993.2|1992.4|1991.7|1990.9|561
1677476100000|2023-02-27 05:35:00|1992.9|1992.1|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|598
1677476400000|2023-02-27 05:40:00|1992.7|1991.9|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|330
1677476700000|2023-02-27 05:45:00|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|1993.2|1992.4|383
1677477000000|2023-02-27 05:50:00|1994.2|1993.4|1993.7|1992.9|1994.2|1993.4|1993.7|1992.9|478
1677477300000|2023-02-27 05:55:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|2732
1677477600000|2023-02-27 06:00:00|1993.7|1992.9|1993.2|1992.4|1994.2|1993.4|1993.2|1992.4|2317
1677477900000|2023-02-27 06:05:00|1993.7|1992.9|1993.7|1991.7|1993.9|1992.9|1992.7|1991.7|928
1677478200000|2023-02-27 06:10:00|1993.8|1991.8|1993.8|1991.8|1994.1|1992.1|1993.5|1991.5|20
1677478500000|2023-02-27 06:15:00|1993.6|1991.6|1993.5|1991.5|1994|1992|1993.5|1991.5|1175
1677478800000|2023-02-27 06:20:00|1993.7|1991.7|1993.8|1991.8|1994.1|1992.1|1993.5|1991.5|0
1677479100000|2023-02-27 06:25:00|1994|1992|1993.7|1991.7|1994.1|1992.1|1993.6|1991.6|0
1677479400000|2023-02-27 06:30:00|1993.8|1991.8|1992.8|1990.8|1993.8|1991.8|1992.5|1990.5|0
1677479700000|2023-02-27 06:35:00|1992.9|1990.9|1992.8|1990.8|1993.3|1991.3|1992.8|1990.8|0
1677480000000|2023-02-27 06:40:00|1993|1991|1993.4|1991.4|1993.6|1991.6|1993|1991|0
1677480600000|2023-02-27 06:50:00|1993.7|1991.7|1993.4|1991.4|1993.7|1991.7|1993.4|1991.4|0
1677480900000|2023-02-27 06:55:00|1993.7|1991.7|1993.9|1991.9|1994.1|1992.1|1993.7|1991.7|0
1677481200000|2023-02-27 07:00:00|1994|1992|1994.1|1992.1|1994.1|1992.1|1993.4|1991.4|0
1677481500000|2023-02-27 07:05:00|1994.2|1992.2|1994.5|1992.5|1994.5|1992.5|1993.8|1991.8|0
1677481800000|2023-02-27 07:10:00|1994.3|1992.3|1994.5|1992.5|1994.6|1992.6|1994.2|1992.2|0
1677482100000|2023-02-27 07:15:00|1994.6|1992.6|1994.9|1992.9|1994.9|1992.9|1994.5|1992.5|0
1677482400000|2023-02-27 07:20:00|1994.8|1992.8|1994.6|1992.6|1995.6|1993.6|1994.6|1992.6|0
1677482700000|2023-02-27 07:25:00|1994.7|1992.7|1994.4|1992.4|1995|1993|1994.3|1992.3|0
1677483000000|2023-02-27 07:30:00|1994.3|1992.3|1992.9|1991.7|1994.7|1992.7|1992.9|1991.7|270
1677483300000|2023-02-27 07:35:00|1993.4|1992.2|1993.4|1992.2|1993.4|1992.2|1993.4|1992.2|53
1677483600000|2023-02-27 07:40:00|1993.6|1992.4|1993.4|1992.2|1993.9|1992.7|1993.4|1992.2|138
1677483900000|2023-02-27 07:45:00|1993.9|1992.7|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|171
1677484200000|2023-02-27 07:50:00|1993.4|1992.2|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|42
1677484500000|2023-02-27 07:55:00|1994.1|1992.9|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|108
1677484800000|2023-02-27 08:00:00|1994.1|1992.9|1995.9|1994.7|1996.9|1995.7|1994.1|1992.9|270
1677485100000|2023-02-27 08:05:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1994.9|1993.7|159
1677485400000|2023-02-27 08:10:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|78
1677485700000|2023-02-27 08:15:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|160
1677486000000|2023-02-27 08:20:00|1996.4|1995.2|1997.9|1996.7|1997.9|1996.7|1996.4|1995.2|136
1677486300000|2023-02-27 08:25:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|102
1677486600000|2023-02-27 08:30:00|1997.6|1996.4|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|94
1677486900000|2023-02-27 08:35:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|75
1677487200000|2023-02-27 08:40:00|1998.1|1996.9|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|87
1677487500000|2023-02-27 08:45:00|1998.4|1997.2|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|26
1677487800000|2023-02-27 08:50:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|109
1677488100000|2023-02-27 08:55:00|1998.1|1996.9|1997.4|1996.2|1998.1|1996.9|1997.4|1996.2|71
1677488400000|2023-02-27 09:00:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|128
1677488700000|2023-02-27 09:05:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|81
1677489000000|2023-02-27 09:10:00|1997.6|1996.4|1998.4|1997.2|1998.4|1997.2|1997.6|1996.4|26
1677489300000|2023-02-27 09:15:00|1998.6|1997.4|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|47
1677489600000|2023-02-27 09:20:00|1998.9|1997.7|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|28
1677489900000|2023-02-27 09:25:00|1999.1|1997.9|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|31
1677490200000|2023-02-27 09:30:00|1999.6|1998.4|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|97
1677490500000|2023-02-27 09:35:00|1999.4|1998.2|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|70
1677490800000|2023-02-27 09:40:00|1999.9|1998.7|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|65
1677491100000|2023-02-27 09:45:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1999.4|1998.2|34
1677491400000|2023-02-27 09:50:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|27
1677491700000|2023-02-27 09:55:00|1999.4|1998.2|1999.1|1997.9|1999.4|1998.2|1998.9|1997.7|55
1677492000000|2023-02-27 10:00:00|1998.9|1997.7|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|39
1677492300000|2023-02-27 10:05:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|46
1677492600000|2023-02-27 10:10:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1999.4|1998.2|76
1677492900000|2023-02-27 10:15:00|1999.9|1998.7|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|39
1677493200000|2023-02-27 10:20:00|1999.1|1997.9|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|10
1677493500000|2023-02-27 10:25:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|131
1677493800000|2023-02-27 10:30:00|1998.6|1997.4|1998.4|1997.2|1998.6|1997.4|1998.4|1997.2|49
1677494100000|2023-02-27 10:35:00|||||||||59
1677494400000|2023-02-27 10:40:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|49
1677494700000|2023-02-27 10:45:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|57
1677495000000|2023-02-27 10:50:00|||||||||7
1677495300000|2023-02-27 10:55:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|49
1677495600000|2023-02-27 11:00:00|||||||||32
1677495900000|2023-02-27 11:05:00|||||||||13
1677496200000|2023-02-27 11:10:00|||||||||96
1677496500000|2023-02-27 11:15:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|18
1677496800000|2023-02-27 11:20:00|||||||||6
1677497100000|2023-02-27 11:25:00|||||||||72
1677497400000|2023-02-27 11:30:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|75
1677497700000|2023-02-27 11:35:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|374
1677498000000|2023-02-27 11:40:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|191
1677498300000|2023-02-27 11:45:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|53
1677498600000|2023-02-27 11:50:00|||||||||4
1677498900000|2023-02-27 11:55:00|1996.6|1995.4|1996.4|1995.2|1996.6|1995.4|1996.4|1995.2|122
1677499200000|2023-02-27 12:00:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|32
1677499500000|2023-02-27 12:05:00|1996.6|1995.4|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|60
1677499800000|2023-02-27 12:10:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|11
1677500100000|2023-02-27 12:15:00|||||||||4
1677500400000|2023-02-27 12:20:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|14
1677500700000|2023-02-27 12:25:00|||||||||32
1677501000000|2023-02-27 12:30:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|15
1677501300000|2023-02-27 12:35:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|22
1677501600000|2023-02-27 12:40:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|20
1677501900000|2023-02-27 12:45:00|||||||||64
1677502200000|2023-02-27 12:50:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|129
1677502500000|2023-02-27 12:55:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|69
1677502800000|2023-02-27 13:00:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|101
1677503100000|2023-02-27 13:05:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.6|1994.4|50
1677503400000|2023-02-27 13:10:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|80
1677503700000|2023-02-27 13:15:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|54
1677504000000|2023-02-27 13:20:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|66
1677504300000|2023-02-27 13:25:00|||||||||14
1677504600000|2023-02-27 13:30:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|29
1677504900000|2023-02-27 13:35:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|79
1677505200000|2023-02-27 13:40:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|107
1677505500000|2023-02-27 13:45:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|92
1677505800000|2023-02-27 13:50:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|167
1677506100000|2023-02-27 13:55:00|1999.6|1998.4|1999.4|1998.2|1999.9|1998.7|1999.4|1998.2|90
1677506400000|2023-02-27 14:00:00|1999.6|1998.4|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|155
1677506700000|2023-02-27 14:05:00|1998.6|1997.4|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|82
1677507000000|2023-02-27 14:10:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|12
1677507300000|2023-02-27 14:15:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|24
1677507600000|2023-02-27 14:20:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|26
1677507900000|2023-02-27 14:25:00|1998.1|1996.9|1998.9|1997.7|1998.9|1997.7|1998.1|1996.9|61
1677508200000|2023-02-27 14:30:00|1998.4|1997.2|1996.9|1995.7|1998.4|1997.2|1996.9|1995.7|200
1677508500000|2023-02-27 14:35:00|1997.4|1996.2|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|58
1677508800000|2023-02-27 14:40:00|1997.4|1996.2|1996.4|1995.2|1997.9|1996.7|1996.4|1995.2|82
1677509100000|2023-02-27 14:45:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|106
1677509400000|2023-02-27 14:50:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|132
1677509700000|2023-02-27 14:55:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.4|1995.2|95
1677510000000|2023-02-27 15:00:00|1997.4|1996.2|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|105
1677510300000|2023-02-27 15:05:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|189
1677510600000|2023-02-27 15:10:00|1999.4|1998.2|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|138
1677510900000|2023-02-27 15:15:00|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|177
1677511200000|2023-02-27 15:20:00|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|75
1677511500000|2023-02-27 15:25:00|2000.9|1999.7|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|116
1677511800000|2023-02-27 15:30:00|1999.9|1998.7|2000.4|1999.2|2000.9|1999.7|1999.9|1998.7|123
1677512100000|2023-02-27 15:35:00|2000.1|1998.9|1998.4|1997.2|2000.4|1999.2|1997.4|1996.2|282
1677512400000|2023-02-27 15:40:00|1998.1|1996.9|1999.4|1998.2|1999.4|1998.2|1997.4|1996.2|218
1677512700000|2023-02-27 15:45:00|1999.1|1997.9|1998.4|1997.2|1999.1|1997.9|1997.9|1996.7|38
1677513000000|2023-02-27 15:50:00|1998.1|1996.9|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|89
1677513300000|2023-02-27 15:55:00|1997.4|1996.2|1998.4|1997.2|1998.4|1997.2|1996.9|1995.7|107
1677513600000|2023-02-27 16:00:00|1998.6|1997.4|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|63
1677513900000|2023-02-27 16:05:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|21
1677514200000|2023-02-27 16:10:00|1999.1|1997.9|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|95
1677514500000|2023-02-27 16:15:00|1997.9|1996.7|1997.9|1996.7|1998.9|1997.7|1997.4|1996.2|113
1677514800000|2023-02-27 16:20:00|1998.4|1997.2|1997.9|1996.7|1998.9|1997.7|1997.9|1996.7|98
1677515100000|2023-02-27 16:25:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|63
1677515400000|2023-02-27 16:30:00|1998.1|1996.9|1996.9|1995.7|1998.4|1997.2|1996.9|1995.7|97
1677515700000|2023-02-27 16:35:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|116
1677516000000|2023-02-27 16:40:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|45
1677516300000|2023-02-27 16:45:00|||||||||49
1677516600000|2023-02-27 16:50:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|26
1677516900000|2023-02-27 16:55:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|55
1677517200000|2023-02-27 17:00:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|35
1677517500000|2023-02-27 17:05:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|21
1677517800000|2023-02-27 17:10:00|1995.9|1994.7|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|19
1677518100000|2023-02-27 17:15:00|1996.6|1995.4|1996.9|1995.7|1996.9|1995.7|1996.6|1995.4|8
1677518400000|2023-02-27 17:20:00|1996.6|1995.4|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|43
1677518700000|2023-02-27 17:25:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.6|1995.4|23
1677519000000|2023-02-27 17:30:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|36
1677519300000|2023-02-27 17:35:00|||||||||3
1677519600000|2023-02-27 17:40:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|29
1677519900000|2023-02-27 17:45:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|9
1677520200000|2023-02-27 17:50:00|1998.1|1996.9|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|15
1677520500000|2023-02-27 17:55:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|14
1677520800000|2023-02-27 18:00:00|||||||||5
1677521100000|2023-02-27 18:05:00|||||||||7
1677521400000|2023-02-27 18:10:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|47
1677521700000|2023-02-27 18:15:00|1999.1|1997.9|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|9
1677522000000|2023-02-27 18:20:00|1999.6|1998.4|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|52
1677522300000|2023-02-27 18:25:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|31
1677522600000|2023-02-27 18:30:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|31
1677522900000|2023-02-27 18:35:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|21
1677523200000|2023-02-27 18:40:00|1998.9|1997.7|1998.6|1997.4|1999.4|1998.2|1998.4|1997.2|37
1677523500000|2023-02-27 18:45:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|6
1677523800000|2023-02-27 18:50:00|1998.9|1997.7|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|54
1677524100000|2023-02-27 18:55:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|68
1677524400000|2023-02-27 19:00:00|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|53
1677524700000|2023-02-27 19:05:00|||||||||10
1677525000000|2023-02-27 19:10:00|2000.6|1999.4|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|32
1677525300000|2023-02-27 19:15:00|1999.9|1998.7|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|44
1677525600000|2023-02-27 19:20:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|19
1677525900000|2023-02-27 19:25:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|16
1677526200000|2023-02-27 19:30:00|1999.6|1998.4|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|21
1677526500000|2023-02-27 19:35:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1999.4|1998.2|33
1677526800000|2023-02-27 19:40:00|1999.1|1997.9|1998.4|1997.2|1999.4|1998.2|1997.9|1996.7|23
1677527100000|2023-02-27 19:45:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|27
1677527400000|2023-02-27 19:50:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|50
1677527700000|2023-02-27 19:55:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|26
1677528000000|2023-02-27 20:00:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.1|1996.9|41
1677528300000|2023-02-27 20:05:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|67
1677528600000|2023-02-27 20:10:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|47
1677528900000|2023-02-27 20:15:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|42
1677529200000|2023-02-27 20:20:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|65
1677529500000|2023-02-27 20:25:00|1997.4|1996.2|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|29
1677529800000|2023-02-27 20:30:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|56
1677530100000|2023-02-27 20:35:00|1997.9|1996.7|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|36
1677530400000|2023-02-27 20:40:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.6|1996.4|34
1677530700000|2023-02-27 20:45:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|35
1677531000000|2023-02-27 20:50:00|1998.9|1997.7|1998.9|1996.9|1998.9|1997.7|1998.9|1996.9|61
1677531300000|2023-02-27 20:55:00|1998.7|1996.7|1999.6|1997.6|1999.9|1997.9|1998.7|1996.7|0
1677531600000|2023-02-27 21:00:00|1999.9|1997.9|1999.9|1997.9|2000|1998|1999.6|1997.6|21
1677531900000|2023-02-27 21:05:00|2000|1998|2000.1|1998.1|2000.1|1998.1|1999.9|1997.9|0
1677532200000|2023-02-27 21:10:00|2000|1998|2000|1998|2000.4|1998.4|2000|1998|0
1677532500000|2023-02-27 21:15:00|2000.1|1998.1|2000.2|1998.2|2000.3|1998.3|2000|1998|0
1677532800000|2023-02-27 21:20:00|2000.1|1998.1|2000.4|1998.4|2000.8|1998.8|2000.1|1998.1|0
1677533100000|2023-02-27 21:25:00|2000.6|1998.6|2000.7|1998.7|2000.7|1998.7|2000.6|1998.6|0
1677533400000|2023-02-27 21:30:00|2000.6|1998.6|2000.6|1998.6|2000.6|1998.6|2000.4|1998.4|0
1677533700000|2023-02-27 21:35:00|2000.4|1998.4|2000.4|1998.4|2000.6|1998.6|2000.4|1998.4|0
1677534300000|2023-02-27 21:45:00|2000.6|1998.6|2000.4|1998.4|2000.6|1998.6|2000.4|1998.4|0
1677534600000|2023-02-27 21:50:00|2000.2|1998.2|2000.2|1998.2|2000.3|1998.3|2000.2|1998.2|0
1677534900000|2023-02-27 21:55:00|2000.3|1998.3|2000.2|1998.2|2000.3|1998.3|2000.1|1998.1|0
1677535500000|2023-02-27 22:05:00|2000.3|1998.3|2000.2|1998.2|2000.3|1998.3|2000.2|1998.2|0
1677535800000|2023-02-27 22:10:00|2000.3|1998.3|2000.3|1998.3|2000.3|1998.3|2000.2|1998.2|0
1677536100000|2023-02-27 22:15:00|2000.2|1998.2|2000.3|1998.3|2000.3|1998.3|2000.2|1998.2|0
1677536700000|2023-02-27 22:25:00|2000.2|1998.2|2000.2|1998.2|2000.2|1998.2|2000|1998|0
1677537000000|2023-02-27 22:30:00|2000|1998|2000.1|1998.1|2000.2|1998.2|2000|1998|0
1677537300000|2023-02-27 22:35:00|2000|1998|1999.9|1997.9|2000|1998|1999.9|1997.9|0
1677537600000|2023-02-27 22:40:00|2000|1998|2000|1998|2000|1998|2000|1998|0
1677537900000|2023-02-27 22:45:00|1999.9|1997.9|2000|1998|2000.1|1998.1|1999.9|1997.9|0
1677538200000|2023-02-27 22:50:00|2000.1|1998.1|2000.1|1998.1|2000.1|1998.1|2000|1998|0
1677538500000|2023-02-27 22:55:00|2000|1998|2000.2|1998.2|2000.2|1998.2|2000|1998|0
1677538800000|2023-02-27 23:00:00|2000.3|1998.3|2000.9|1998.9|2001.4|1999.4|2000.2|1998.2|0
1677539100000|2023-02-27 23:05:00|2000.8|1998.8|2000.6|1998.6|2001.2|1999.2|2000.6|1998.6|0
1677539400000|2023-02-27 23:10:00|2000.5|1998.5|2000.2|1998.2|2000.6|1998.6|1999.8|1997.8|0
1677539700000|2023-02-27 23:15:00|2000.1|1998.1|2000.4|1998.4|2000.7|1998.7|2000.1|1998.1|0
1677540000000|2023-02-27 23:20:00|2000.5|1998.5|2000.7|1998.7|2000.7|1998.7|2000.5|1998.5|0
1677540300000|2023-02-27 23:25:00|2000.6|1998.6|2000.3|1998.3|2000.7|1998.7|2000.1|1998.1|0
1677540600000|2023-02-27 23:30:00|2000.1|1998.1|2001|1999|2001.7|1999.7|2000.1|1998.1|0
1677540900000|2023-02-27 23:35:00|2001.1|1999.1|2001.5|1999.5|2001.7|1999.7|2001.1|1999.1|0
1677541200000|2023-02-27 23:40:00|2001.7|1999.7|2001.4|1999.4|2001.7|1999.7|2001.1|1999.1|0
1677541500000|2023-02-27 23:45:00|2001.2|1999.2|1998.9|1997.7|2001.2|1999.2|1998.4|1997.2|429
1677541800000|2023-02-27 23:50:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|157
1677542100000|2023-02-27 23:55:00|1997.9|1996.7|1996.9|1995.7|1998.9|1997.7|1996.4|1995.2|660
1677542400000|2023-02-28 00:00:00|1996.7|1995.9|2000.2|1999.4|2001.2|2000.4|1996.7|1995.9|1867
1677542700000|2023-02-28 00:05:00|1999.9|1999.1|2000.9|2000.1|2001.2|2000.4|1999.7|1998.9|1044
1677543000000|2023-02-28 00:10:00|2001.2|2000.4|2000.7|1999.9|2001.4|2000.6|1999.9|1999.1|775
1677543300000|2023-02-28 00:15:00|2001.2|2000.4|2001.7|2000.9|2001.7|2000.9|2000.7|1999.9|303
1677543600000|2023-02-28 00:20:00|2001.2|2000.4|2000.2|1999.4|2001.2|2000.4|2000.2|1999.4|280
1677543900000|2023-02-28 00:25:00|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|2000.2|1999.4|261
1677544200000|2023-02-28 00:30:00|2001.2|2000.4|2000.7|1999.9|2001.2|2000.4|2000.2|1999.4|498
1677544500000|2023-02-28 00:35:00|2000.2|1999.4|2001.2|2000.4|2001.2|2000.4|2000.2|1999.4|302
1677544800000|2023-02-28 00:40:00|2000.7|1999.9|2000.2|1999.4|2000.7|1999.9|1999.7|1998.9|360
1677545100000|2023-02-28 00:45:00|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|2000.2|1999.4|300
1677545400000|2023-02-28 00:50:00|2000.2|1999.4|2000.7|1999.9|2000.7|1999.9|2000.2|1999.4|424
1677545700000|2023-02-28 00:55:00|2001.2|2000.4|1999.7|1998.9|2001.2|2000.4|1999.7|1998.9|184
1677546000000|2023-02-28 01:00:00|1999.2|1998.4|1998.2|1997.4|1999.7|1998.9|1998.2|1997.4|321
1677546300000|2023-02-28 01:05:00|1997.7|1996.9|1997.7|1996.9|1997.7|1996.9|1997.2|1996.4|592
1677546600000|2023-02-28 01:10:00|1997.2|1996.4|1997.7|1996.9|1997.7|1996.9|1997.2|1996.4|333
1677546900000|2023-02-28 01:15:00|1998.2|1997.4|1998.7|1997.9|1998.7|1997.9|1998.2|1997.4|273
1677547200000|2023-02-28 01:20:00|1998.2|1997.4|1998.7|1997.9|1998.7|1997.9|1998.2|1997.4|216
1677547500000|2023-02-28 01:25:00|1999.2|1998.4|1998.2|1997.4|1999.2|1998.4|1998.2|1997.4|213
1677547800000|2023-02-28 01:30:00|1998.7|1997.9|2000.2|1999.4|2000.2|1999.4|1998.2|1997.4|317
1677548100000|2023-02-28 01:35:00|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|189
1677548400000|2023-02-28 01:40:00|1999.2|1998.4|1998.7|1997.9|1999.7|1998.9|1998.7|1997.9|379
1677548700000|2023-02-28 01:45:00|1999.2|1998.4|1998.7|1997.9|1999.2|1998.4|1998.7|1997.9|451
1677549000000|2023-02-28 01:50:00|1999.2|1998.4|1998.7|1997.9|1999.2|1998.4|1998.7|1997.9|202
1677549300000|2023-02-28 01:55:00|1998.2|1997.4|1998.2|1997.4|1998.2|1997.4|1998.2|1997.4|191
1677549600000|2023-02-28 02:00:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.7|1996.9|352
1677549900000|2023-02-28 02:05:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|304
1677550200000|2023-02-28 02:10:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|292
1677550500000|2023-02-28 02:15:00|||||||||161
1677550800000|2023-02-28 02:20:00|1997.4|1996.6|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|329
1677551100000|2023-02-28 02:25:00|1998.7|1997.9|1998.7|1997.9|1998.7|1997.9|1998.7|1997.9|157
1677551400000|2023-02-28 02:30:00|||||||||81
1677551700000|2023-02-28 02:35:00|1998.2|1997.4|1997.7|1996.9|1998.2|1997.4|1997.7|1996.9|174
1677552000000|2023-02-28 02:40:00|1998.2|1997.4|1998.7|1997.9|1998.7|1997.9|1998.2|1997.4|127
1677552300000|2023-02-28 02:45:00|||||||||67
1677552600000|2023-02-28 02:50:00|1998.2|1997.4|1998.2|1997.4|1998.2|1997.4|1998.2|1997.4|117
1677552900000|2023-02-28 02:55:00|||||||||21
1677553200000|2023-02-28 03:00:00|||||||||22
1677553500000|2023-02-28 03:05:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.7|1996.9|139
1677553800000|2023-02-28 03:10:00|||||||||20
1677554100000|2023-02-28 03:15:00|1998.7|1997.9|1998.2|1997.4|1998.7|1997.9|1998.2|1997.4|108
1677554400000|2023-02-28 03:20:00|1997.9|1997.1|1998.2|1997.4|1998.2|1997.4|1997.7|1996.9|81
1677554700000|2023-02-28 03:25:00|1998.7|1997.9|1998.7|1997.9|1998.7|1997.9|1998.7|1997.9|119
1677555000000|2023-02-28 03:30:00|1998.2|1997.4|1998.2|1997.4|1998.7|1997.9|1998.2|1997.4|331
1677555300000|2023-02-28 03:35:00|1998.4|1997.6|1998.7|1997.9|1998.7|1997.9|1998.2|1997.4|458
1677555600000|2023-02-28 03:40:00|1999.2|1998.4|1999.2|1998.4|1999.2|1998.4|1999.2|1998.4|186
1677555900000|2023-02-28 03:45:00|1998.7|1997.9|1998.7|1997.9|1998.7|1997.9|1998.7|1997.9|234
1677556200000|2023-02-28 03:50:00|1998.2|1997.4|1997.7|1996.9|1998.2|1997.4|1997.7|1996.9|292
1677556500000|2023-02-28 03:55:00|1997.2|1996.4|1997.7|1996.9|1997.7|1996.9|1997.2|1996.4|253
1677556800000|2023-02-28 04:00:00|1997.2|1996.4|1996.7|1995.9|1997.2|1996.4|1996.7|1995.9|440
1677557100000|2023-02-28 04:05:00|1996.2|1995.4|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|258
1677557400000|2023-02-28 04:10:00|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|157
1677557700000|2023-02-28 04:15:00|1995.7|1994.9|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|357
1677558000000|2023-02-28 04:20:00|||||||||198
1677558300000|2023-02-28 04:25:00|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|231
1677558600000|2023-02-28 04:30:00|1994.7|1993.9|1994.7|1993.9|1994.7|1993.9|1994.7|1993.9|132
1677558900000|2023-02-28 04:35:00|||||||||102
1677559200000|2023-02-28 04:40:00|||||||||91
1677559500000|2023-02-28 04:45:00|||||||||129
1677559800000|2023-02-28 04:50:00|||||||||233
1677560100000|2023-02-28 04:55:00|||||||||89
1677560400000|2023-02-28 05:00:00|1995.2|1994.4|1995.7|1994.9|1995.7|1994.9|1994.7|1993.9|721
1677560700000|2023-02-28 05:05:00|1995.2|1994.4|1994.7|1993.9|1995.2|1994.4|1994.7|1993.9|327
1677561000000|2023-02-28 05:10:00|1994.2|1993.4|1993.7|1992.9|1994.2|1993.4|1993.2|1992.4|680
1677561300000|2023-02-28 05:15:00|1993.9|1993.1|1993.7|1992.9|1994.2|1993.4|1993.7|1992.9|334
1677561600000|2023-02-28 05:20:00|1993.2|1992.4|1992.7|1991.9|1993.7|1992.9|1992.7|1991.9|692
1677561900000|2023-02-28 05:25:00|1993.2|1992.4|1991.7|1990.9|1993.7|1992.9|1991.7|1990.9|653
1677562200000|2023-02-28 05:30:00|1992.2|1991.4|1991.2|1990.4|1992.2|1991.4|1990.7|1989.9|965
1677562500000|2023-02-28 05:35:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|446
1677562800000|2023-02-28 05:40:00|1990.9|1990.1|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|434
1677563100000|2023-02-28 05:45:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.2|1990.4|649
1677563400000|2023-02-28 05:50:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.2|1990.4|811
1677563700000|2023-02-28 05:55:00|1991.9|1991.1|1992.7|1991.9|1994.2|1993.4|1991.9|1991.1|5676
1677564000000|2023-02-28 06:00:00|1991.7|1990.9|1994.7|1993.9|1994.7|1993.9|1991.2|1990.4|6304
1677564300000|2023-02-28 06:05:00|1995.2|1994.4|1996.2|1994.2|1996.2|1995.4|1994.7|1993.9|2372
1677564600000|2023-02-28 06:10:00|1996.5|1994.5|1996.9|1994.9|1997.1|1995.1|1996.3|1994.3|2
1677564900000|2023-02-28 06:15:00|1996.7|1994.7|1996|1994|1997.2|1995.2|1995.6|1993.6|1370
1677565200000|2023-02-28 06:20:00|1996.3|1994.3|1995.5|1993.5|1996.3|1994.3|1995.1|1993.1|0
1677565500000|2023-02-28 06:25:00|1995.4|1993.4|1995.7|1993.7|1995.8|1993.8|1995.3|1993.3|0
1677565800000|2023-02-28 06:30:00|1995.5|1993.5|1995.4|1993.4|1995.7|1993.7|1995.1|1993.1|0
1677566100000|2023-02-28 06:35:00|1995.2|1993.2|1995.2|1993.2|1995.4|1993.4|1995.2|1993.2|0
1677566400000|2023-02-28 06:40:00|1995.4|1993.4|1995.7|1993.7|1995.9|1993.9|1995.4|1993.4|0
1677566700000|2023-02-28 06:45:00|1995.9|1993.9|1995.5|1993.5|1995.9|1993.9|1995.3|1993.3|0
1677567000000|2023-02-28 06:50:00|1995.4|1993.4|1995.7|1993.7|1995.7|1993.7|1995.4|1993.4|0
1677567300000|2023-02-28 06:55:00|1996|1994|1996.3|1994.3|1996.3|1994.3|1996|1994|0
1677567600000|2023-02-28 07:00:00|1996.6|1994.6|1995.6|1993.6|1996.6|1994.6|1995.6|1993.6|0
1677567900000|2023-02-28 07:05:00|1995.5|1993.5|1994.8|1992.8|1995.5|1993.5|1994.6|1992.6|0
1677568200000|2023-02-28 07:10:00|1994.4|1992.4|1994.4|1992.4|1994.8|1992.8|1994.1|1992.1|0
1677568500000|2023-02-28 07:15:00|1994.6|1992.6|1994.5|1992.5|1995.1|1993.1|1994.4|1992.4|0
1677568800000|2023-02-28 07:20:00|1994.4|1992.4|1994.5|1992.5|1994.5|1992.5|1994.3|1992.3|0
1677569100000|2023-02-28 07:25:00|1994.3|1992.3|1993.9|1991.9|1994.5|1992.5|1993.6|1991.6|0
1677569400000|2023-02-28 07:30:00|1993.8|1991.8|1993.4|1992.2|1994.2|1992.2|1992.9|1991.7|355
1677569700000|2023-02-28 07:35:00|1992.9|1991.7|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|537
1677570000000|2023-02-28 07:40:00|1993.4|1992.2|1993.4|1992.2|1994.4|1993.2|1993.4|1992.2|436
1677570300000|2023-02-28 07:45:00|1992.9|1991.7|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|420
1677570600000|2023-02-28 07:50:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|158
1677570900000|2023-02-28 07:55:00|1994.6|1993.4|1994.4|1993.2|1994.6|1993.4|1993.9|1992.7|139
1677571200000|2023-02-28 08:00:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1992.9|1991.7|518
1677571500000|2023-02-28 08:05:00|1994.1|1992.9|1993.9|1992.7|1994.9|1993.7|1993.9|1992.7|206
1677571800000|2023-02-28 08:10:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|152
1677572100000|2023-02-28 08:15:00|1993.9|1992.7|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|260
1677572400000|2023-02-28 08:20:00|1994.4|1993.2|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|85
1677572700000|2023-02-28 08:25:00|1994.9|1993.7|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|202
1677573000000|2023-02-28 08:30:00|1994.4|1993.2|1993.9|1992.7|1994.9|1993.7|1993.9|1992.7|80
1677573300000|2023-02-28 08:35:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|70
1677573600000|2023-02-28 08:40:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|58
1677573900000|2023-02-28 08:45:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|82
1677574200000|2023-02-28 08:50:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|36
1677574500000|2023-02-28 08:55:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|93
1677574800000|2023-02-28 09:00:00|1995.9|1994.7|1996.9|1995.7|1997.4|1996.2|1995.9|1994.7|167
1677575100000|2023-02-28 09:05:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|96
1677575400000|2023-02-28 09:10:00|1996.9|1995.7|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|93
1677575700000|2023-02-28 09:15:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|46
1677576000000|2023-02-28 09:20:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|39
1677576300000|2023-02-28 09:25:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|12
1677576600000|2023-02-28 09:30:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|27
1677576900000|2023-02-28 09:35:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|34
1677577200000|2023-02-28 09:40:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|22
1677577500000|2023-02-28 09:45:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|125
1677577800000|2023-02-28 09:50:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|95
1677578100000|2023-02-28 09:55:00|1996.9|1995.7|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|45
1677578400000|2023-02-28 10:00:00|||||||||41
1677578700000|2023-02-28 10:05:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|32
1677579000000|2023-02-28 10:10:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|31
1677579300000|2023-02-28 10:15:00|||||||||3
1677579600000|2023-02-28 10:20:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|22
1677579900000|2023-02-28 10:25:00|1998.1|1996.9|1998.9|1997.7|1998.9|1997.7|1998.1|1996.9|56
1677580200000|2023-02-28 10:30:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|35
1677580500000|2023-02-28 10:35:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|37
1677580800000|2023-02-28 10:40:00|2000.4|1999.2|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|172
1677581100000|2023-02-28 10:45:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|110
1677581400000|2023-02-28 10:50:00|1999.6|1998.4|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|23
1677581700000|2023-02-28 10:55:00|||||||||6
1677582000000|2023-02-28 11:00:00|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|63
1677582300000|2023-02-28 11:05:00|1999.9|1998.7|1999.4|1998.2|2000.4|1999.2|1999.4|1998.2|94
1677582600000|2023-02-28 11:10:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|13
1677582900000|2023-02-28 11:15:00|||||||||2
1677583200000|2023-02-28 11:20:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|25
1677583500000|2023-02-28 11:25:00|||||||||1
1677583800000|2023-02-28 11:30:00|||||||||12
1677584100000|2023-02-28 11:35:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|71
1677584400000|2023-02-28 11:40:00|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|57
1677584700000|2023-02-28 11:45:00|||||||||29
1677585300000|2023-02-28 11:55:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|28
1677585600000|2023-02-28 12:00:00|2000.4|1999.2|2000.4|1999.2|2000.6|1999.4|2000.4|1999.2|62
1677585900000|2023-02-28 12:05:00|||||||||44
1677586200000|2023-02-28 12:10:00|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|93
1677586500000|2023-02-28 12:15:00|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|20
1677586800000|2023-02-28 12:20:00|||||||||8
1677587100000|2023-02-28 12:25:00|||||||||14
1677587400000|2023-02-28 12:30:00|2000.9|1999.7|2000.9|1999.7|2001.4|2000.2|2000.9|1999.7|56
1677587700000|2023-02-28 12:35:00|2000.4|1999.2|2000.4|1999.2|2000.9|1999.7|2000.1|1998.9|60
1677588000000|2023-02-28 12:40:00|||||||||2
1677588300000|2023-02-28 12:45:00|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|64
1677588600000|2023-02-28 12:50:00|2001.4|2000.2|2000.9|1999.7|2001.4|2000.2|2000.9|1999.7|207
1677588900000|2023-02-28 12:55:00|||||||||2
1677589500000|2023-02-28 13:05:00|2001.4|2000.2|2000.9|1999.7|2001.4|2000.2|2000.4|1999.2|151
1677589800000|2023-02-28 13:10:00|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|26
1677590100000|2023-02-28 13:15:00|||||||||5
1677590400000|2023-02-28 13:20:00|2000.9|1999.7|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|36
1677590700000|2023-02-28 13:25:00|2001.1|1999.9|2000.9|1999.7|2001.4|2000.2|2000.9|1999.7|46
1677591000000|2023-02-28 13:30:00|2001.4|2000.2|2000.4|1999.2|2001.4|2000.2|2000.4|1999.2|56
1677591300000|2023-02-28 13:35:00|1999.9|1998.7|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|94
1677591600000|2023-02-28 13:40:00|2000.1|1998.9|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|38
1677591900000|2023-02-28 13:45:00|1999.9|1998.7|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|21
1677592200000|2023-02-28 13:50:00|||||||||8
1677592500000|2023-02-28 13:55:00|||||||||76
1677592800000|2023-02-28 14:00:00|1999.9|1998.7|1999.4|1998.2|1999.9|1998.7|1999.4|1998.2|101
1677593100000|2023-02-28 14:05:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|169
1677593400000|2023-02-28 14:10:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|86
1677593700000|2023-02-28 14:15:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|25
1677594000000|2023-02-28 14:20:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|39
1677594300000|2023-02-28 14:25:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|26
1677594600000|2023-02-28 14:30:00|1997.9|1996.7|1997.4|1996.2|1998.9|1997.7|1996.9|1995.7|395
1677594900000|2023-02-28 14:35:00|1997.9|1996.7|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|158
1677595200000|2023-02-28 14:40:00|1999.1|1997.9|1998.4|1997.2|1999.9|1998.7|1998.4|1997.2|138
1677595500000|2023-02-28 14:45:00|1998.6|1997.4|1997.9|1996.7|1999.9|1998.7|1997.9|1996.7|290
1677595800000|2023-02-28 14:50:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|185
1677596100000|2023-02-28 14:55:00|1998.9|1997.7|1997.4|1996.2|1998.9|1997.7|1997.4|1996.2|132
1677596400000|2023-02-28 15:00:00|1997.9|1996.7|1998.9|1997.7|1999.4|1998.2|1997.4|1996.2|94
1677596700000|2023-02-28 15:05:00|1999.4|1998.2|1998.4|1997.2|1999.9|1998.7|1998.4|1997.2|116
1677597000000|2023-02-28 15:10:00|1998.1|1996.9|1996.9|1995.7|1998.4|1997.2|1996.9|1995.7|109
1677597300000|2023-02-28 15:15:00|1996.4|1995.2|1997.4|1996.2|1997.4|1996.2|1995.9|1994.7|93
1677597600000|2023-02-28 15:20:00|1997.1|1995.9|1996.9|1995.7|1997.9|1996.7|1996.4|1995.2|92
1677597900000|2023-02-28 15:25:00|1997.1|1995.9|1996.4|1995.2|1997.9|1996.7|1996.4|1995.2|182
1677598200000|2023-02-28 15:30:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1995.9|1994.7|104
1677598500000|2023-02-28 15:35:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|98
1677598800000|2023-02-28 15:40:00|1997.4|1996.2|1997.4|1996.2|1998.4|1997.2|1996.6|1995.4|87
1677599100000|2023-02-28 15:45:00|1997.1|1995.9|1995.9|1994.7|1997.1|1995.9|1995.9|1994.7|51
1677599400000|2023-02-28 15:50:00|1996.4|1995.2|1995.4|1994.2|1996.4|1995.2|1995.1|1993.9|142
1677599700000|2023-02-28 15:55:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|63
1677600000000|2023-02-28 16:00:00|1996.1|1994.9|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|153
1677600300000|2023-02-28 16:05:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|134
1677600600000|2023-02-28 16:10:00|1996.6|1995.4|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|48
1677600900000|2023-02-28 16:15:00|1996.4|1995.2|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|73
1677601200000|2023-02-28 16:20:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|175
1677601500000|2023-02-28 16:25:00|1996.4|1995.2|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|89
1677601800000|2023-02-28 16:30:00|1995.4|1994.2|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|215
1677602100000|2023-02-28 16:35:00|1994.6|1993.4|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|285
1677602400000|2023-02-28 16:40:00|1994.6|1993.4|1993.9|1992.7|1994.9|1993.7|1993.9|1992.7|68
1677602700000|2023-02-28 16:45:00|1993.6|1992.4|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|96
1677603000000|2023-02-28 16:50:00|1993.4|1992.2|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|52
1677603300000|2023-02-28 16:55:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1993.4|1992.2|33
1677603600000|2023-02-28 17:00:00|1993.9|1992.7|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|37
1677603900000|2023-02-28 17:05:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|24
1677604200000|2023-02-28 17:10:00|1994.9|1993.7|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|93
1677604500000|2023-02-28 17:15:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|34
1677604800000|2023-02-28 17:20:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|85
1677605100000|2023-02-28 17:25:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|53
1677605400000|2023-02-28 17:30:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|68
1677605700000|2023-02-28 17:35:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|64
1677606000000|2023-02-28 17:40:00|1994.4|1993.2|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|76
1677606300000|2023-02-28 17:45:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|152
1677606600000|2023-02-28 17:50:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|79
1677606900000|2023-02-28 17:55:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|29
1677607200000|2023-02-28 18:00:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|203
1677607500000|2023-02-28 18:05:00|1994.9|1993.7|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|57
1677607800000|2023-02-28 18:10:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|59
1677608100000|2023-02-28 18:15:00|1994.4|1993.2|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|74
1677608400000|2023-02-28 18:20:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|153
1677608700000|2023-02-28 18:25:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|95
1677609000000|2023-02-28 18:30:00|1996.4|1995.2|1995.4|1994.2|1996.4|1995.2|1994.9|1993.7|52
1677609300000|2023-02-28 18:35:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|18
1677609600000|2023-02-28 18:40:00|1995.6|1994.4|1995.4|1994.2|1995.6|1994.4|1995.4|1994.2|15
1677609900000|2023-02-28 18:45:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.6|1994.4|12
1677610200000|2023-02-28 18:50:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|26
1677610500000|2023-02-28 18:55:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|15
1677610800000|2023-02-28 19:00:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|25
1677611100000|2023-02-28 19:05:00|1995.6|1994.4|1994.9|1993.7|1995.6|1994.4|1994.4|1993.2|136
1677611400000|2023-02-28 19:10:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.6|1993.4|22
1677611700000|2023-02-28 19:15:00|1994.4|1993.2|1993.9|1992.7|1994.9|1993.7|1993.9|1992.7|42
1677612000000|2023-02-28 19:20:00|1994.4|1993.2|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|48
1677612300000|2023-02-28 19:25:00|||||||||1
1677612600000|2023-02-28 19:30:00|1993.4|1992.2|1993.4|1992.2|1993.9|1992.7|1993.4|1992.2|74
1677612900000|2023-02-28 19:35:00|1993.9|1992.7|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|13
1677613200000|2023-02-28 19:40:00|1993.6|1992.4|1994.4|1993.2|1994.4|1993.2|1993.4|1992.2|44
1677613500000|2023-02-28 19:45:00|1993.9|1992.7|1993.9|1992.7|1994.9|1993.7|1993.9|1992.7|46
1677613800000|2023-02-28 19:50:00|1994.1|1992.9|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|24
1677614100000|2023-02-28 19:55:00|1993.6|1992.4|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|33
1677614400000|2023-02-28 20:00:00|1993.4|1992.2|1993.4|1992.2|1993.9|1992.7|1993.4|1992.2|12
1677614700000|2023-02-28 20:05:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|36
1677615000000|2023-02-28 20:10:00|1993.9|1992.7|1993.4|1992.2|1993.9|1992.7|1993.4|1992.2|31
1677615300000|2023-02-28 20:15:00|1993.6|1992.4|1993.4|1992.2|1993.9|1992.7|1993.4|1992.2|15
1677615600000|2023-02-28 20:20:00|1992.9|1991.7|1992.9|1991.7|1993.4|1992.2|1992.9|1991.7|34
1677615900000|2023-02-28 20:25:00|1993.4|1992.2|1992.9|1991.7|1993.4|1992.2|1992.9|1991.7|14
1677616200000|2023-02-28 20:30:00|1992.4|1991.2|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|27
1677616500000|2023-02-28 20:35:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|20
1677616800000|2023-02-28 20:40:00|1992.1|1990.9|1993.4|1992.2|1993.4|1992.2|1991.9|1990.7|264
1677617100000|2023-02-28 20:45:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|21
1677617400000|2023-02-28 20:50:00|1992.9|1991.7|1993.2|1991.2|1994.1|1992.9|1992.6|1990.9|288
1677617700000|2023-02-28 20:55:00|1992.9|1990.9|1991.5|1989.5|1993.3|1991.3|1991.5|1989.5|0
1677618000000|2023-02-28 21:00:00|1991.8|1989.8|1990.1|1988.1|1991.8|1989.8|1989.6|1987.6|19
1677618300000|2023-02-28 21:05:00|1990|1988|1990.1|1988.1|1990.1|1988.1|1989.7|1987.7|0
1677618600000|2023-02-28 21:10:00|1990|1988|1989.6|1987.6|1990|1988|1989.3|1987.3|0
1677618900000|2023-02-28 21:15:00|1989.8|1987.8|1989.1|1987.1|1990|1988|1989|1987|0
1677619200000|2023-02-28 21:20:00|1988.9|1986.9|1989.1|1987.1|1989.1|1987.1|1988.9|1986.9|0
1677619500000|2023-02-28 21:25:00|1989.3|1987.3|1989.4|1987.4|1989.8|1987.8|1989.3|1987.3|0
1677619800000|2023-02-28 21:30:00|1989.3|1987.3|1988.8|1986.8|1989.3|1987.3|1988.8|1986.8|0
1677620100000|2023-02-28 21:35:00|1988.7|1986.7|1988.9|1986.9|1989.2|1987.2|1988.6|1986.6|0
1677620400000|2023-02-28 21:40:00|1989.1|1987.1|1989.5|1987.5|1989.8|1987.8|1989.1|1987.1|0
1677620700000|2023-02-28 21:45:00|1989.6|1987.6|1990.1|1988.1|1990.1|1988.1|1989.5|1987.5|0
1677621000000|2023-02-28 21:50:00|1990.3|1988.3|1989.8|1987.8|1990.3|1988.3|1989.8|1987.8|0
1677621300000|2023-02-28 21:55:00|1989.9|1987.9|1989.1|1987.1|1989.9|1987.9|1989.1|1987.1|0
1677621600000|2023-02-28 22:00:00|1989.2|1987.2|1989.1|1987.1|1989.2|1987.2|1989.1|1987.1|0
1677621900000|2023-02-28 22:05:00|1989.2|1987.2|1989.1|1987.1|1989.2|1987.2|1989.1|1987.1|0
1677622200000|2023-02-28 22:10:00|1989.2|1987.2|1989.1|1987.1|1989.2|1987.2|1989.1|1987.1|0
1677622500000|2023-02-28 22:15:00|1989.2|1987.2|1989.2|1987.2|1989.2|1987.2|1989.2|1987.2|0
1677623100000|2023-02-28 22:25:00|1989.1|1987.1|1989.2|1987.2|1989.2|1987.2|1989.1|1987.1|0
1677623400000|2023-02-28 22:30:00|1989.1|1987.1|1989.1|1987.1|1989.1|1987.1|1989.1|1987.1|0
1677624000000|2023-02-28 22:40:00|1989.2|1987.2|1989.2|1987.2|1989.2|1987.2|1989.2|1987.2|0
1677624300000|2023-02-28 22:45:00|1989.1|1987.1|1989.1|1987.1|1989.2|1987.2|1989.1|1987.1|0
1677624900000|2023-02-28 22:55:00|1988.9|1986.9|1989|1987|1989|1987|1988.9|1986.9|0
1677625200000|2023-02-28 23:00:00|1988.9|1986.9|1989.4|1987.4|1989.6|1987.6|1988.6|1986.6|0
1677625500000|2023-02-28 23:05:00|1989.5|1987.5|1989.2|1987.2|1989.6|1987.6|1988.8|1986.8|0
1677625800000|2023-02-28 23:10:00|1989.3|1987.3|1989.3|1987.3|1989.3|1987.3|1989.3|1987.3|0
1677626100000|2023-02-28 23:15:00|1989.2|1987.2|1989.2|1987.2|1989.3|1987.3|1988.9|1986.9|0
1677626400000|2023-02-28 23:20:00|1989|1987|1990.3|1988.3|1990.3|1988.3|1989|1987|0
1677626700000|2023-02-28 23:25:00|1990.2|1988.2|1989.9|1987.9|1990.3|1988.3|1989.9|1987.9|0
1677627000000|2023-02-28 23:30:00|1990|1988|1990.5|1988.5|1990.8|1988.8|1989.6|1987.6|0
1677627300000|2023-02-28 23:35:00|1990.3|1988.3|1990.8|1988.8|1990.8|1988.8|1989.9|1987.9|0
1677627600000|2023-02-28 23:40:00|1990.5|1988.5|1989.9|1987.9|1990.9|1988.9|1989.6|1987.6|0
1677627900000|2023-02-28 23:45:00|1989.7|1987.7|1989.4|1988.2|1992.1|1990.9|1989.4|1987.7|642
1677628200000|2023-02-28 23:50:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|563
1677628500000|2023-02-28 23:55:00|1988.9|1987.7|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|267
1677628800000|2023-03-01 00:00:00|1988.7|1987.9|1990.7|1989.9|1993.2|1992.4|1988.7|1987.9|1961
1677629100000|2023-03-01 00:05:00|1991.2|1990.4|1991.2|1990.4|1991.7|1990.9|1988.9|1988.1|882
1677629400000|2023-03-01 00:10:00|1990.7|1989.9|1991.7|1990.9|1992.2|1991.4|1990.2|1989.4|364
1677629700000|2023-03-01 00:15:00|1992.2|1991.4|1989.7|1988.9|1992.7|1991.9|1988.2|1987.4|711
1677630000000|2023-03-01 00:20:00|1990.2|1989.4|1991.2|1990.4|1991.4|1990.6|1989.2|1988.4|279
1677630300000|2023-03-01 00:25:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|231
1677630600000|2023-03-01 00:30:00|1990.7|1989.9|1988.7|1987.9|1990.7|1989.9|1988.7|1987.9|469
1677630900000|2023-03-01 00:35:00|1989.2|1988.4|1988.7|1987.9|1990.2|1989.4|1988.7|1987.9|498
1677631200000|2023-03-01 00:40:00|1989.2|1988.4|1988.2|1987.4|1989.7|1988.9|1988.2|1987.4|650
1677631500000|2023-03-01 00:45:00|1988.7|1987.9|1990.2|1989.4|1990.2|1989.4|1988.7|1987.9|446
1677631800000|2023-03-01 00:50:00|1990.7|1989.9|1989.7|1988.9|1991.7|1990.9|1989.7|1988.9|695
1677632100000|2023-03-01 00:55:00|1990.2|1989.4|1988.7|1987.9|1990.2|1989.4|1988.2|1987.4|534
1677632400000|2023-03-01 01:00:00|1988.2|1987.4|1985.7|1984.9|1988.7|1987.9|1984.7|1983.9|1119
1677632700000|2023-03-01 01:05:00|1986.2|1985.4|1987.7|1986.9|1988.2|1987.4|1986.2|1985.4|491
1677633000000|2023-03-01 01:10:00|1987.4|1986.6|1987.2|1986.4|1988.2|1987.4|1987.2|1986.4|249
1677633300000|2023-03-01 01:15:00|1986.7|1985.9|1987.7|1986.9|1987.7|1986.9|1986.7|1985.9|256
1677633600000|2023-03-01 01:20:00|1988.2|1987.4|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|397
1677633900000|2023-03-01 01:25:00|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|1989.2|1988.4|276
1677634200000|2023-03-01 01:30:00|1990.2|1989.4|1989.7|1988.9|1990.7|1989.9|1989.2|1988.4|614
1677634500000|2023-03-01 01:35:00|1989.2|1988.4|1990.2|1989.4|1990.2|1989.4|1988.7|1987.9|350
1677634800000|2023-03-01 01:40:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|186
1677635100000|2023-03-01 01:45:00|1990.7|1989.9|1989.7|1988.9|1990.7|1989.9|1989.7|1988.9|159
1677635400000|2023-03-01 01:50:00|1990.2|1989.4|1991.2|1990.4|1991.7|1990.9|1990.2|1989.4|235
1677635700000|2023-03-01 01:55:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|131
1677636000000|2023-03-01 02:00:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|361
1677636300000|2023-03-01 02:05:00|1991.7|1990.9|1990.7|1989.9|1991.7|1990.9|1990.7|1989.9|323
1677636600000|2023-03-01 02:10:00|1991.2|1990.4|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|226
1677636900000|2023-03-01 02:15:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|213
1677637200000|2023-03-01 02:20:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|220
1677637500000|2023-03-01 02:25:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1990.7|1989.9|242
1677637800000|2023-03-01 02:30:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|184
1677638100000|2023-03-01 02:35:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|168
1677638400000|2023-03-01 02:40:00|1992.2|1991.4|1992.4|1991.6|1992.7|1991.9|1991.7|1990.9|311
1677638700000|2023-03-01 02:45:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|106
1677639000000|2023-03-01 02:50:00|1992.4|1991.6|1992.7|1991.9|1992.9|1992.1|1992.4|1991.6|112
1677639300000|2023-03-01 02:55:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|83
1677639600000|2023-03-01 03:00:00|1993.4|1992.6|1993.2|1992.4|1993.7|1992.9|1993.2|1992.4|152
1677639900000|2023-03-01 03:05:00|1993.4|1992.6|1993.2|1992.4|1993.4|1992.6|1993.2|1992.4|101
1677640200000|2023-03-01 03:10:00|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|132
1677640500000|2023-03-01 03:15:00|1994.2|1993.4|1993.2|1992.4|1994.2|1993.4|1993.2|1992.4|146
1677640800000|2023-03-01 03:20:00|1993.4|1992.6|1994.2|1993.4|1994.2|1993.4|1993.4|1992.6|161
1677641100000|2023-03-01 03:25:00|1994.7|1993.9|1994.2|1993.4|1994.7|1993.9|1994.2|1993.4|269
1677641400000|2023-03-01 03:30:00|1993.7|1992.9|1995.2|1994.4|1995.2|1994.4|1993.7|1992.9|821
1677641700000|2023-03-01 03:35:00|1994.9|1994.1|1995.2|1994.4|1995.2|1994.4|1994.7|1993.9|250
1677642000000|2023-03-01 03:40:00|1994.7|1993.9|1994.7|1993.9|1995.2|1994.4|1994.7|1993.9|358
1677642300000|2023-03-01 03:45:00|1995.2|1994.4|1995.7|1994.9|1995.7|1994.9|1994.7|1993.9|279
1677642600000|2023-03-01 03:50:00|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|150
1677642900000|2023-03-01 03:55:00|1995.7|1994.9|1994.2|1993.4|1995.7|1994.9|1994.2|1993.4|830
1677643200000|2023-03-01 04:00:00|1993.7|1992.9|1995.2|1994.4|1995.2|1994.4|1993.7|1992.9|888
1677643500000|2023-03-01 04:05:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|219
1677643800000|2023-03-01 04:10:00|1995.2|1994.4|1994.7|1993.9|1995.7|1994.9|1994.7|1993.9|406
1677644100000|2023-03-01 04:15:00|||||||||104
1677644400000|2023-03-01 04:20:00|||||||||86
1677644700000|2023-03-01 04:25:00|1995.2|1994.4|1995.2|1994.4|1995.7|1994.9|1995.2|1994.4|417
1677645000000|2023-03-01 04:30:00|1995.4|1994.6|1996.2|1995.4|1996.2|1995.4|1995.2|1994.4|259
1677645300000|2023-03-01 04:35:00|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|236
1677645600000|2023-03-01 04:40:00|||||||||338
1677645900000|2023-03-01 04:45:00|1996.2|1995.4|1996.7|1995.9|1996.7|1995.9|1996.2|1995.4|438
1677646200000|2023-03-01 04:50:00|1997.2|1996.4|1996.7|1995.9|1997.2|1996.4|1996.7|1995.9|316
1677646500000|2023-03-01 04:55:00|||||||||256
1677646800000|2023-03-01 05:00:00|1996.9|1996.1|1996.7|1995.9|1997.2|1996.4|1996.7|1995.9|382
1677647100000|2023-03-01 05:05:00|1996.2|1995.4|1995.7|1994.9|1996.2|1995.4|1995.2|1994.4|910
1677647400000|2023-03-01 05:10:00|1996.2|1995.4|1996.7|1995.9|1996.7|1995.9|1995.7|1994.9|500
1677647700000|2023-03-01 05:15:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|248
1677648000000|2023-03-01 05:20:00|1997.4|1996.6|1997.7|1996.9|1998.2|1997.4|1997.2|1996.4|464
1677648300000|2023-03-01 05:25:00|1997.9|1997.1|1997.7|1996.9|1997.9|1997.1|1997.7|1996.9|207
1677648600000|2023-03-01 05:30:00|1998.2|1997.4|1998.2|1997.4|1998.2|1997.4|1998.2|1997.4|277
1677648900000|2023-03-01 05:35:00|1998.7|1997.9|1997.7|1996.9|1998.7|1997.9|1997.7|1996.9|687
1677649200000|2023-03-01 05:40:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1996.9|1996.1|277
1677649500000|2023-03-01 05:45:00|||||||||302
1677649800000|2023-03-01 05:50:00|1996.7|1995.9|1996.7|1995.9|1997.2|1996.4|1996.2|1995.4|902
1677650100000|2023-03-01 05:55:00|1997.2|1996.4|1997.7|1996.9|1997.7|1996.9|1996.7|1995.9|2168
1677650400000|2023-03-01 06:00:00|1998.2|1997.4|1998.2|1997.4|1998.7|1997.9|1997.7|1996.9|2030
1677650700000|2023-03-01 06:05:00|1997.9|1997.1|1998.8|1996.8|1998.8|1997.4|1997.7|1996.8|808
1677651000000|2023-03-01 06:10:00|1999.1|1997.1|1999.2|1997.2|1999.8|1997.8|1999.1|1997.1|10
1677651300000|2023-03-01 06:15:00|1998.9|1996.9|1998.8|1996.8|1999.2|1997.2|1998.5|1996.5|485
1677651600000|2023-03-01 06:20:00|1998.7|1996.7|1998.7|1996.7|1999.1|1997.1|1998.7|1996.7|0
1677651900000|2023-03-01 06:25:00|1998.8|1996.8|1999.1|1997.1|1999.1|1997.1|1998.7|1996.7|0
1677652200000|2023-03-01 06:30:00|1999|1997|1999.8|1997.8|1999.9|1997.9|1998.9|1996.9|0
1677652500000|2023-03-01 06:35:00|1999.6|1997.6|1999.2|1997.2|1999.8|1997.8|1999.1|1997.1|0
1677652800000|2023-03-01 06:40:00|1999.4|1997.4|1999.6|1997.6|1999.6|1997.6|1999.2|1997.2|0
1677653100000|2023-03-01 06:45:00|1999.5|1997.5|1999.4|1997.4|1999.8|1997.8|1999.2|1997.2|0
1677653400000|2023-03-01 06:50:00|1999.2|1997.2|1999|1997|1999.2|1997.2|1999|1997|0
1677653700000|2023-03-01 06:55:00|1999.1|1997.1|1998.9|1996.9|1999.1|1997.1|1998.7|1996.7|0
1677654000000|2023-03-01 07:00:00|1999.1|1997.1|1999|1997|1999.1|1997.1|1998.7|1996.7|0
1677654300000|2023-03-01 07:05:00|1998.7|1996.7|1999.1|1997.1|1999.1|1997.1|1998.4|1996.4|0
1677654600000|2023-03-01 07:10:00|1999|1997|1998.8|1996.8|1999|1997|1998.8|1996.8|0
1677654900000|2023-03-01 07:15:00|1998.7|1996.7|1998.9|1996.9|1998.9|1996.9|1998.6|1996.6|0
1677655200000|2023-03-01 07:20:00|1998.8|1996.8|1999.6|1997.6|1999.6|1997.6|1998.8|1996.8|0
1677655500000|2023-03-01 07:25:00|1999.3|1997.3|1999.6|1997.6|1999.6|1997.6|1999.2|1997.2|0
1677655800000|2023-03-01 07:30:00|1999.8|1997.8|1999.4|1998.2|1999.9|1998.7|1999.2|1997.2|192
1677656100000|2023-03-01 07:35:00|1999.1|1997.9|1999.4|1998.2|1999.4|1998.2|1999.1|1997.9|52
1677656400000|2023-03-01 07:40:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|99
1677656700000|2023-03-01 07:45:00|1999.9|1998.7|1999.4|1998.2|1999.9|1998.7|1999.4|1998.2|52
1677657000000|2023-03-01 07:50:00|1998.9|1997.7|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|28
1677657300000|2023-03-01 07:55:00|1997.9|1996.7|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|56
1677657600000|2023-03-01 08:00:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|93
1677657900000|2023-03-01 08:05:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|67
1677658200000|2023-03-01 08:10:00|1998.4|1997.2|1998.6|1997.4|1998.9|1997.7|1997.9|1996.7|80
1677658500000|2023-03-01 08:15:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1997.9|1996.7|109
1677658800000|2023-03-01 08:20:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|16
1677659100000|2023-03-01 08:25:00|1998.4|1997.2|1997.4|1996.2|1998.4|1997.2|1996.9|1995.7|90
1677659400000|2023-03-01 08:30:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|36
1677659700000|2023-03-01 08:35:00|1996.4|1995.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|26
1677660000000|2023-03-01 08:40:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|35
1677660300000|2023-03-01 08:45:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|14
1677660600000|2023-03-01 08:50:00|1997.1|1995.9|1996.9|1995.7|1997.1|1995.9|1996.4|1995.2|18
1677660900000|2023-03-01 08:55:00|1996.6|1995.4|1997.6|1996.4|1997.9|1996.7|1996.6|1995.4|79
1677661200000|2023-03-01 09:00:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|26
1677661500000|2023-03-01 09:05:00|1997.4|1996.2|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|110
1677661800000|2023-03-01 09:10:00|1996.6|1995.4|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|2
1677662100000|2023-03-01 09:15:00|1997.1|1995.9|1996.9|1995.7|1997.1|1995.9|1996.9|1995.7|18
1677662400000|2023-03-01 09:20:00|1996.4|1995.2|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|20
1677662700000|2023-03-01 09:25:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|58
1677663000000|2023-03-01 09:30:00|||||||||14
1677663300000|2023-03-01 09:35:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|19
1677663600000|2023-03-01 09:40:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|123
1677664200000|2023-03-01 09:50:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|22
1677664500000|2023-03-01 09:55:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|7
1677664800000|2023-03-01 10:00:00|||||||||9
1677665100000|2023-03-01 10:05:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|28
1677665400000|2023-03-01 10:10:00|||||||||24
1677666000000|2023-03-01 10:20:00|||||||||14
1677666300000|2023-03-01 10:25:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|19
1677666600000|2023-03-01 10:30:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|41
1677666900000|2023-03-01 10:35:00|1997.1|1995.9|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|10
1677667200000|2023-03-01 10:40:00|||||||||7
1677667500000|2023-03-01 10:45:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|9
1677667800000|2023-03-01 10:50:00|1997.1|1995.9|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|23
1677668100000|2023-03-01 10:55:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|39
1677668400000|2023-03-01 11:00:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|20
1677668700000|2023-03-01 11:05:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|30
1677669000000|2023-03-01 11:10:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|8
1677669300000|2023-03-01 11:15:00|1997.1|1995.9|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|16
1677669600000|2023-03-01 11:20:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|42
1677669900000|2023-03-01 11:25:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|15
1677670200000|2023-03-01 11:30:00|1996.1|1994.9|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|32
1677670500000|2023-03-01 11:35:00|||||||||8
1677670800000|2023-03-01 11:40:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|55
1677671100000|2023-03-01 11:45:00|1995.9|1994.7|1996.1|1994.9|1996.4|1995.2|1995.9|1994.7|19
1677671400000|2023-03-01 11:50:00|1996.4|1995.2|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|98
1677671700000|2023-03-01 11:55:00|1995.9|1994.7|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|217
1677672000000|2023-03-01 12:00:00|||||||||78
1677672300000|2023-03-01 12:05:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|42
1677672600000|2023-03-01 12:10:00|1993.9|1992.7|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|60
1677672900000|2023-03-01 12:15:00|1994.1|1992.9|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|165
1677673200000|2023-03-01 12:20:00|1994.4|1993.2|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|19
1677673500000|2023-03-01 12:25:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1994.1|1992.9|26
1677673800000|2023-03-01 12:30:00|1994.1|1992.9|1994.4|1993.2|1994.9|1993.7|1993.9|1992.7|51
1677674100000|2023-03-01 12:35:00|||||||||8
1677674400000|2023-03-01 12:40:00|||||||||9
1677674700000|2023-03-01 12:45:00|1994.9|1993.7|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|150
1677675300000|2023-03-01 12:55:00|||||||||97
1677675600000|2023-03-01 13:00:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|63
1677675900000|2023-03-01 13:05:00|1994.9|1993.7|1994.9|1993.7|1994.9|1993.7|1994.9|1993.7|12
1677676200000|2023-03-01 13:10:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|15
1677676500000|2023-03-01 13:15:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|39
1677676800000|2023-03-01 13:20:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|21
1677677100000|2023-03-01 13:25:00|1994.1|1992.9|1993.4|1992.2|1994.4|1993.2|1993.4|1992.2|131
1677677400000|2023-03-01 13:30:00|1992.9|1991.7|1992.9|1991.7|1993.4|1992.2|1992.9|1991.7|218
1677677700000|2023-03-01 13:35:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|104
1677678000000|2023-03-01 13:40:00|1992.4|1991.2|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|204
1677678300000|2023-03-01 13:45:00|1992.1|1990.9|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|72
1677678600000|2023-03-01 13:50:00|1993.4|1992.2|1993.1|1991.9|1993.4|1992.2|1992.4|1991.2|119
1677678900000|2023-03-01 13:55:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|41
1677679200000|2023-03-01 14:00:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|50
1677679500000|2023-03-01 14:05:00|1992.1|1990.9|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|48
1677679800000|2023-03-01 14:10:00|1993.1|1991.9|1993.4|1992.2|1993.4|1992.2|1993.1|1991.9|41
1677680100000|2023-03-01 14:15:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|21
1677680400000|2023-03-01 14:20:00|1993.9|1992.7|1993.9|1992.7|1993.9|1992.7|1993.6|1992.4|30
1677680700000|2023-03-01 14:25:00|1993.6|1992.4|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|121
1677681000000|2023-03-01 14:30:00|1994.4|1993.2|1993.9|1992.7|1995.4|1994.2|1993.4|1992.2|280
1677681300000|2023-03-01 14:35:00|1994.1|1992.9|1995.9|1994.7|1995.9|1994.7|1993.9|1992.7|267
1677681600000|2023-03-01 14:40:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|182
1677681900000|2023-03-01 14:45:00|1994.9|1993.7|1996.9|1995.7|1997.4|1996.2|1994.9|1993.7|208
1677682200000|2023-03-01 14:50:00|1997.1|1995.9|1997.4|1996.2|1997.4|1996.2|1995.9|1994.7|307
1677682500000|2023-03-01 14:55:00|1997.9|1996.7|1996.6|1995.4|1997.9|1996.7|1996.6|1995.4|180
1677682800000|2023-03-01 15:00:00|1997.6|1996.4|1996.4|1995.2|1998.4|1997.2|1995.9|1994.7|252
1677683100000|2023-03-01 15:05:00|1996.1|1994.9|1994.9|1993.7|1996.6|1995.4|1994.9|1993.7|398
1677683400000|2023-03-01 15:10:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|178
1677683700000|2023-03-01 15:15:00|1994.4|1993.2|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|130
1677684000000|2023-03-01 15:20:00|1995.4|1994.2|1994.9|1993.7|1995.9|1994.7|1994.4|1993.2|149
1677684300000|2023-03-01 15:25:00|1995.1|1993.9|1994.4|1993.2|1995.4|1994.2|1994.1|1992.9|152
1677684600000|2023-03-01 15:30:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1993.4|1992.2|76
1677684900000|2023-03-01 15:35:00|1993.9|1992.7|1995.4|1994.2|1996.4|1995.2|1993.9|1992.7|70
1677685200000|2023-03-01 15:40:00|1995.6|1994.4|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|91
1677685500000|2023-03-01 15:45:00|1996.9|1995.7|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|142
1677685800000|2023-03-01 15:50:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|93
1677686100000|2023-03-01 15:55:00|1996.9|1995.7|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|78
1677686400000|2023-03-01 16:00:00|1996.9|1995.7|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|129
1677686700000|2023-03-01 16:05:00|1995.6|1994.4|1993.9|1992.7|1995.9|1994.7|1993.4|1992.2|161
1677687000000|2023-03-01 16:10:00|1993.4|1992.2|1992.9|1991.7|1993.9|1992.7|1992.9|1991.7|430
1677687300000|2023-03-01 16:15:00|1992.6|1991.4|1991.9|1990.7|1992.9|1991.7|1991.9|1990.7|149
1677687600000|2023-03-01 16:20:00|1991.4|1990.2|1992.9|1991.7|1992.9|1991.7|1991.4|1990.2|204
1677687900000|2023-03-01 16:25:00|1993.4|1992.2|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|109
1677688200000|2023-03-01 16:30:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|64
1677688500000|2023-03-01 16:35:00|1994.9|1993.7|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|93
1677688800000|2023-03-01 16:40:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|54
1677689100000|2023-03-01 16:45:00|1996.4|1995.2|1997.4|1996.2|1997.9|1996.7|1995.9|1994.7|101
1677689400000|2023-03-01 16:50:00|1997.9|1996.7|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|151
1677689700000|2023-03-01 16:55:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|88
1677690000000|2023-03-01 17:00:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|33
1677690300000|2023-03-01 17:05:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|20
1677690600000|2023-03-01 17:10:00|1997.4|1996.2|1996.9|1995.7|1998.4|1997.2|1996.4|1995.2|74
1677690900000|2023-03-01 17:15:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|27
1677691200000|2023-03-01 17:20:00|1996.6|1995.4|1996.9|1995.7|1997.9|1996.7|1996.4|1995.2|43
1677691500000|2023-03-01 17:25:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|65
1677691800000|2023-03-01 17:30:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|79
1677692100000|2023-03-01 17:35:00|1997.6|1996.4|1998.1|1996.9|1998.4|1997.2|1997.4|1996.2|129
1677692400000|2023-03-01 17:40:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|45
1677692700000|2023-03-01 17:45:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1997.9|1996.7|52
1677693000000|2023-03-01 17:50:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|23
1677693300000|2023-03-01 17:55:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|89
1677693600000|2023-03-01 18:00:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|108
1677693900000|2023-03-01 18:05:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|25
1677694200000|2023-03-01 18:10:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|17
1677694500000|2023-03-01 18:15:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|33
1677694800000|2023-03-01 18:20:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|18
1677695100000|2023-03-01 18:25:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|38
1677695400000|2023-03-01 18:30:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|26
1677695700000|2023-03-01 18:35:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|14
1677696000000|2023-03-01 18:40:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|30
1677696300000|2023-03-01 18:45:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|62
1677696600000|2023-03-01 18:50:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|36
1677696900000|2023-03-01 18:55:00|1995.4|1994.2|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|39
1677697200000|2023-03-01 19:00:00|1996.1|1994.9|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|53
1677697500000|2023-03-01 19:05:00|1995.4|1994.2|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|85
1677697800000|2023-03-01 19:10:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|78
1677698100000|2023-03-01 19:15:00|1996.1|1994.9|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|24
1677698400000|2023-03-01 19:20:00|1996.1|1994.9|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|16
1677698700000|2023-03-01 19:25:00|1995.9|1994.7|1995.9|1994.7|1996.1|1994.9|1995.4|1994.2|109
1677699000000|2023-03-01 19:30:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|43
1677699300000|2023-03-01 19:35:00|1995.6|1994.4|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|57
1677699600000|2023-03-01 19:40:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|63
1677699900000|2023-03-01 19:45:00|1995.6|1994.4|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|31
1677700200000|2023-03-01 19:50:00|1994.4|1993.2|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|23
1677700500000|2023-03-01 19:55:00|1994.9|1993.7|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|15
1677700800000|2023-03-01 20:00:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|32
1677701100000|2023-03-01 20:05:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|33
1677701400000|2023-03-01 20:10:00|1996.6|1995.4|1996.4|1995.2|1996.6|1995.4|1995.9|1994.7|10
1677701700000|2023-03-01 20:15:00|1995.9|1994.7|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|39
1677702000000|2023-03-01 20:20:00|1996.4|1995.2|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|27
1677702300000|2023-03-01 20:25:00|1996.1|1994.9|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|24
1677702600000|2023-03-01 20:30:00|1996.1|1994.9|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|21
1677702900000|2023-03-01 20:35:00|1995.9|1994.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|79
1677703200000|2023-03-01 20:40:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|113
1677703500000|2023-03-01 20:45:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|81
1677703800000|2023-03-01 20:50:00|1997.6|1996.4|1997.9|1995.9|1997.9|1996.4|1996.6|1995.4|51
1677704100000|2023-03-01 20:55:00|1997.7|1995.7|1998.6|1996.6|1998.8|1996.8|1997.5|1995.5|0
1677704400000|2023-03-01 21:00:00|1998.5|1996.5|1998.1|1996.1|1998.5|1996.5|1998.1|1996.1|8
1677704700000|2023-03-01 21:05:00|1998.2|1996.2|1998.6|1996.6|1998.9|1996.9|1998.1|1996.1|0
1677705000000|2023-03-01 21:10:00|1998.8|1996.8|1999.5|1997.5|1999.7|1997.7|1998.6|1996.6|0
1677705300000|2023-03-01 21:15:00|1999.3|1997.3|2000.1|1998.1|2000.2|1998.2|1999.3|1997.3|0
1677705600000|2023-03-01 21:20:00|2000|1998|2000.2|1998.2|2000.2|1998.2|2000|1998|0
1677705900000|2023-03-01 21:25:00|2000.3|1998.3|2000.3|1998.3|2000.9|1998.9|2000.2|1998.2|0
1677706200000|2023-03-01 21:30:00|2000.5|1998.5|2000.6|1998.6|2000.6|1998.6|2000.4|1998.4|0
1677706800000|2023-03-01 21:40:00|2000.7|1998.7|2001|1999|2001|1999|2000.6|1998.6|0
1677707100000|2023-03-01 21:45:00|2000.8|1998.8|2000.6|1998.6|2001|1999|2000.6|1998.6|0
1677707400000|2023-03-01 21:50:00|2000.7|1998.7|2000.8|1998.8|2000.8|1998.8|2000.6|1998.6|0
1677707700000|2023-03-01 21:55:00|2000.9|1998.9|2000.7|1998.7|2001.1|1999.1|2000.7|1998.7|0
1677708000000|2023-03-01 22:00:00|2000.8|1998.8|2000.7|1998.7|2000.8|1998.8|2000.7|1998.7|0
1677708300000|2023-03-01 22:05:00|2000.6|1998.6|2000.6|1998.6|2000.6|1998.6|2000.6|1998.6|0
1677708600000|2023-03-01 22:10:00|2000.7|1998.7|2000.5|1998.5|2000.7|1998.7|2000.5|1998.5|0
1677708900000|2023-03-01 22:15:00|2000.4|1998.4|2000.3|1998.3|2000.4|1998.4|2000.3|1998.3|0
1677709200000|2023-03-01 22:20:00|2000.2|1998.2|2000.2|1998.2|2000.2|1998.2|2000.1|1998.1|0
1677709800000|2023-03-01 22:30:00|2000.1|1998.1|1999.9|1997.9|2000.2|1998.2|1999.9|1997.9|0
1677710100000|2023-03-01 22:35:00|2000|1998|1999.8|1997.8|2000.2|1998.2|1999.8|1997.8|0
1677710400000|2023-03-01 22:40:00|1999.9|1997.9|2000|1998|2000.1|1998.1|1999.8|1997.8|0
1677710700000|2023-03-01 22:45:00|1999.9|1997.9|2000.1|1998.1|2000.1|1998.1|1999.9|1997.9|0
1677711000000|2023-03-01 22:50:00|2000.2|1998.2|2000.1|1998.1|2000.3|1998.3|2000.1|1998.1|0
1677711600000|2023-03-01 23:00:00|2000.2|1998.2|1998.3|1996.3|2000.2|1998.2|1998.1|1996.1|0
1677711900000|2023-03-01 23:05:00|1998.2|1996.2|1998.3|1996.3|1998.4|1996.4|1998.1|1996.1|0
1677712200000|2023-03-01 23:10:00|1997.8|1995.8|1998.1|1996.1|1998.4|1996.4|1997.8|1995.8|0
1677712500000|2023-03-01 23:15:00|1998|1996|1998.6|1996.6|1998.6|1996.6|1998|1996|0
1677712800000|2023-03-01 23:20:00|1998.4|1996.4|1998.5|1996.5|1998.6|1996.6|1998.4|1996.4|0
1677713100000|2023-03-01 23:25:00|1998.6|1996.6|1998.4|1996.4|1998.6|1996.6|1998.1|1996.1|0
1677713400000|2023-03-01 23:30:00|1998.2|1996.2|1999.3|1997.3|1999.6|1997.6|1998.2|1996.2|0
1677713700000|2023-03-01 23:35:00|1999.2|1997.2|1998.4|1996.4|1999.2|1997.2|1998.4|1996.4|0
1677714000000|2023-03-01 23:40:00|1998.6|1996.6|1998.6|1996.6|1999.1|1997.1|1998.4|1996.4|0
1677714300000|2023-03-01 23:45:00|1998.4|1996.4|1999.9|1998.7|1999.9|1998.7|1997.9|1996.4|580
1677714600000|2023-03-01 23:50:00|2000.4|1999.2|2001.4|2000.2|2001.9|2000.7|2000.4|1999.2|634
1677714900000|2023-03-01 23:55:00|2000.9|1999.7|2001.9|2000.7|2001.9|2000.7|2000.9|1999.7|422
1677715200000|2023-03-02 00:00:00|2001.7|2000.9|2001.2|2000.4|2003.2|2002.4|2000.7|1999.9|2208
1677715500000|2023-03-02 00:05:00|2000.7|1999.9|2000.2|1999.4|2001.7|2000.9|1999.9|1999.1|753
1677715800000|2023-03-02 00:10:00|2000.7|1999.9|2000.7|1999.9|2001.2|2000.4|2000.7|1999.9|660
1677716100000|2023-03-02 00:15:00|2001.2|2000.4|2001.7|2000.9|2002.2|2001.4|2001.2|2000.4|643
1677716400000|2023-03-02 00:20:00|2002.2|2001.4|2003.2|2002.4|2003.7|2002.9|2001.2|2000.4|903
1677716700000|2023-03-02 00:25:00|2002.7|2001.9|2002.2|2001.4|2003.2|2002.4|2002.2|2001.4|501
1677717000000|2023-03-02 00:30:00|2002.7|2001.9|2001.7|2000.9|2003.2|2002.4|2001.7|2000.9|774
1677717300000|2023-03-02 00:35:00|2001.2|2000.4|2003.2|2002.4|2003.2|2002.4|2001.2|2000.4|582
1677717600000|2023-03-02 00:40:00|2002.9|2002.1|2004.7|2003.9|2005.2|2004.4|2002.2|2001.4|930
1677717900000|2023-03-02 00:45:00|2004.2|2003.4|2004.2|2003.4|2005.2|2004.4|2004.2|2003.4|1072
1677718200000|2023-03-02 00:50:00|2003.7|2002.9|2003.2|2002.4|2004.7|2003.9|2003.2|2002.4|427
1677718500000|2023-03-02 00:55:00|2002.7|2001.9|2000.7|1999.9|2002.7|2001.9|2000.7|1999.9|436
1677718800000|2023-03-02 01:00:00|2001.2|2000.4|2000.7|1999.9|2001.7|2000.9|2000.7|1999.9|348
1677719100000|2023-03-02 01:05:00|2000.2|1999.4|1999.2|1998.4|2000.2|1999.4|1999.2|1998.4|567
1677719400000|2023-03-02 01:10:00|1998.7|1997.9|1998.7|1997.9|1999.2|1998.4|1998.2|1997.4|460
1677719700000|2023-03-02 01:15:00|1998.2|1997.4|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|503
1677720000000|2023-03-02 01:20:00|1998.7|1997.9|1999.2|1998.4|1999.2|1998.4|1998.2|1997.4|385
1677720300000|2023-03-02 01:25:00|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|297
1677720600000|2023-03-02 01:30:00|1999.2|1998.4|1998.2|1997.4|1999.2|1998.4|1998.2|1997.4|487
1677720900000|2023-03-02 01:35:00|1997.7|1996.9|1995.2|1994.4|1998.2|1997.4|1995.2|1994.4|646
1677721200000|2023-03-02 01:40:00|1994.7|1993.9|1992.7|1991.9|1994.7|1993.9|1991.7|1990.9|1919
1677721500000|2023-03-02 01:45:00|1992.2|1991.4|1993.2|1992.4|1993.2|1992.4|1991.2|1990.4|1186
1677721800000|2023-03-02 01:50:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.2|1991.4|732
1677722100000|2023-03-02 01:55:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1992.2|1991.4|592
1677722400000|2023-03-02 02:00:00|1992.7|1991.9|1994.7|1993.9|1994.7|1993.9|1992.7|1991.9|512
1677722700000|2023-03-02 02:05:00|1995.2|1994.4|1994.2|1993.4|1996.2|1995.4|1994.2|1993.4|433
1677723000000|2023-03-02 02:10:00|1994.7|1993.9|1995.2|1994.4|1995.2|1994.4|1994.7|1993.9|187
1677723300000|2023-03-02 02:15:00|1994.7|1993.9|1995.2|1994.4|1995.2|1994.4|1994.2|1993.4|293
1677723600000|2023-03-02 02:20:00|1995.7|1994.9|1995.7|1994.9|1995.9|1995.1|1995.2|1994.4|222
1677723900000|2023-03-02 02:25:00|1996.2|1995.4|1995.2|1994.4|1996.2|1995.4|1995.2|1994.4|493
1677724200000|2023-03-02 02:30:00|1994.7|1993.9|1993.2|1992.4|1994.7|1993.9|1992.2|1991.4|1297
1677724500000|2023-03-02 02:35:00|1992.9|1992.1|1992.7|1991.9|1993.7|1992.9|1992.7|1991.9|399
1677724800000|2023-03-02 02:40:00|1993.2|1992.4|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|403
1677725100000|2023-03-02 02:45:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|180
1677725400000|2023-03-02 02:50:00|1993.2|1992.4|1993.7|1992.9|1993.7|1992.9|1993.2|1992.4|267
1677725700000|2023-03-02 02:55:00|1993.2|1992.4|1993.7|1992.9|1993.7|1992.9|1993.2|1992.4|195
1677726000000|2023-03-02 03:00:00|1994.2|1993.4|1992.7|1991.9|1994.7|1993.9|1992.7|1991.9|535
1677726300000|2023-03-02 03:05:00|1992.2|1991.4|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|274
1677726600000|2023-03-02 03:10:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1991.7|1990.9|247
1677726900000|2023-03-02 03:15:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|123
1677727200000|2023-03-02 03:20:00|1993.2|1992.4|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|267
1677727500000|2023-03-02 03:25:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|245
1677727800000|2023-03-02 03:30:00|1991.7|1990.9|1992.2|1991.4|1992.7|1991.9|1991.2|1990.4|690
1677728100000|2023-03-02 03:35:00|1992.7|1991.9|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|263
1677728400000|2023-03-02 03:40:00|1992.7|1991.9|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|251
1677728700000|2023-03-02 03:45:00|1992.7|1991.9|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|265
1677729000000|2023-03-02 03:50:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|202
1677729300000|2023-03-02 03:55:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|138
1677729600000|2023-03-02 04:00:00|1993.2|1992.4|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|247
1677729900000|2023-03-02 04:05:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|261
1677730200000|2023-03-02 04:10:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|107
1677730500000|2023-03-02 04:15:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|160
1677730800000|2023-03-02 04:20:00|1992.7|1991.9|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|305
1677731100000|2023-03-02 04:25:00|1993.7|1992.9|1993.2|1992.4|1993.7|1992.9|1993.2|1992.4|151
1677731400000|2023-03-02 04:30:00|1992.7|1991.9|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|290
1677731700000|2023-03-02 04:35:00|1992.9|1992.1|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|181
1677732000000|2023-03-02 04:40:00|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|128
1677732300000|2023-03-02 04:45:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|224
1677732600000|2023-03-02 04:50:00|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|1993.2|1992.4|201
1677732900000|2023-03-02 04:55:00|1993.9|1993.1|1993.7|1992.9|1994.2|1993.4|1993.7|1992.9|224
1677733200000|2023-03-02 05:00:00|1994.2|1993.4|1994.7|1993.9|1994.7|1993.9|1994.2|1993.4|322
1677733500000|2023-03-02 05:05:00|||||||||429
1677733800000|2023-03-02 05:10:00|1994.2|1993.4|1994.7|1993.9|1994.7|1993.9|1994.2|1993.4|214
1677734100000|2023-03-02 05:15:00|1994.2|1993.4|1993.7|1992.9|1994.2|1993.4|1993.7|1992.9|254
1677734400000|2023-03-02 05:20:00|1993.9|1993.1|1993.7|1992.9|1994.2|1993.4|1993.7|1992.9|164
1677734700000|2023-03-02 05:25:00|1993.2|1992.4|1993.7|1992.9|1993.7|1992.9|1993.2|1992.4|381
1677735000000|2023-03-02 05:30:00|1994.2|1993.4|1994.2|1993.4|1994.2|1993.4|1993.7|1992.9|412
1677735300000|2023-03-02 05:35:00|1994.7|1993.9|1994.7|1993.9|1994.7|1993.9|1994.7|1993.9|274
1677735600000|2023-03-02 05:40:00|1995.2|1994.4|1994.7|1993.9|1995.2|1994.4|1994.7|1993.9|560
1677735900000|2023-03-02 05:45:00|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|1994.7|1993.9|373
1677736200000|2023-03-02 05:50:00|1994.7|1993.9|1993.7|1992.9|1994.7|1993.9|1993.2|1992.4|754
1677736500000|2023-03-02 05:55:00|1994.2|1993.4|1994.9|1994.1|1994.9|1994.1|1993.7|1992.9|2861
1677736800000|2023-03-02 06:00:00|1994.7|1993.9|1996.2|1995.4|1996.7|1995.9|1994.7|1993.9|2440
1677737100000|2023-03-02 06:05:00|1995.7|1994.9|1995.6|1993.6|1996.2|1995.4|1994.7|1993.4|978
1677737400000|2023-03-02 06:10:00|1995.5|1993.5|1995.8|1993.8|1995.8|1993.8|1995.4|1993.4|6
1677737700000|2023-03-02 06:15:00|1995.7|1993.7|1995.6|1993.6|1995.8|1993.8|1995.5|1993.5|364
1677738000000|2023-03-02 06:20:00|1995.5|1993.5|1995.5|1993.5|1995.8|1993.8|1995.2|1993.2|0
1677738300000|2023-03-02 06:25:00|1995.7|1993.7|1995.9|1993.9|1996.2|1994.2|1995.7|1993.7|0
1677738600000|2023-03-02 06:30:00|1996.1|1994.1|1995.6|1993.6|1996.2|1994.2|1995.6|1993.6|0
1677738900000|2023-03-02 06:35:00|1995.8|1993.8|1995.9|1993.9|1995.9|1993.9|1995.6|1993.6|0
1677739200000|2023-03-02 06:40:00|1996|1994|1996.3|1994.3|1996.5|1994.5|1996|1994|0
1677739500000|2023-03-02 06:45:00|1996.1|1994.1|1995.9|1993.9|1996.1|1994.1|1995.5|1993.5|0
1677739800000|2023-03-02 06:50:00|1995.8|1993.8|1995.9|1993.9|1995.9|1993.9|1995.8|1993.8|0
1677740100000|2023-03-02 06:55:00|1996.2|1994.2|1995.8|1993.8|1996.2|1994.2|1995.7|1993.7|0
1677740400000|2023-03-02 07:00:00|1995.7|1993.7|1995.4|1993.4|1995.8|1993.8|1995.4|1993.4|0
1677740700000|2023-03-02 07:05:00|1995.5|1993.5|1995.5|1993.5|1995.5|1993.5|1995.3|1993.3|0
1677741000000|2023-03-02 07:10:00|1995.3|1993.3|1995.4|1993.4|1995.6|1993.6|1995.1|1993.1|0
1677741300000|2023-03-02 07:15:00|1995.1|1993.1|1995|1993|1995.1|1993.1|1994.3|1992.3|0
1677741600000|2023-03-02 07:20:00|1995.1|1993.1|1995.6|1993.6|1995.6|1993.6|1995|1993|0
1677741900000|2023-03-02 07:25:00|1995.7|1993.7|1995.2|1993.2|1995.7|1993.7|1994.9|1992.9|0
1677742200000|2023-03-02 07:30:00|1995|1993|1993.9|1992.7|1995.1|1993.7|1993.9|1992.7|211
1677742500000|2023-03-02 07:35:00|1993.4|1992.2|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|144
1677742800000|2023-03-02 07:40:00|1994.1|1992.9|1993.4|1992.2|1994.1|1992.9|1992.9|1991.7|92
1677743100000|2023-03-02 07:45:00|1993.1|1991.9|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|33
1677743400000|2023-03-02 07:50:00|1993.4|1992.2|1993.4|1992.2|1993.6|1992.4|1992.9|1991.7|7
1677743700000|2023-03-02 07:55:00|1993.1|1991.9|1992.9|1991.7|1993.1|1991.9|1992.9|1991.7|58
1677744000000|2023-03-02 08:00:00|1992.6|1991.4|1992.1|1990.9|1992.9|1991.7|1991.4|1990.2|169
1677744300000|2023-03-02 08:05:00|1991.9|1990.7|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|83
1677744600000|2023-03-02 08:10:00|1991.1|1989.9|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|222
1677744900000|2023-03-02 08:15:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|65
1677745200000|2023-03-02 08:20:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|47
1677745500000|2023-03-02 08:25:00|1992.9|1991.7|1991.9|1990.7|1992.9|1991.7|1991.9|1990.7|80
1677745800000|2023-03-02 08:30:00|1992.4|1991.2|1990.9|1989.7|1992.4|1991.2|1990.9|1989.7|155
1677746100000|2023-03-02 08:35:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|29
1677746400000|2023-03-02 08:40:00|1992.4|1991.2|1991.9|1990.7|1992.6|1991.4|1991.4|1990.2|214
1677746700000|2023-03-02 08:45:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|74
1677747000000|2023-03-02 08:50:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|169
1677747300000|2023-03-02 08:55:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.1|1990.9|58
1677747600000|2023-03-02 09:00:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|99
1677747900000|2023-03-02 09:05:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|25
1677748200000|2023-03-02 09:10:00|1993.4|1992.2|1992.9|1991.7|1993.4|1992.2|1992.9|1991.7|68
1677748500000|2023-03-02 09:15:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1992.6|1991.4|39
1677748800000|2023-03-02 09:20:00|1993.1|1991.9|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|82
1677749100000|2023-03-02 09:25:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|6
1677749400000|2023-03-02 09:30:00|||||||||4
1677749700000|2023-03-02 09:35:00|1992.4|1991.2|1991.9|1990.7|1992.6|1991.4|1991.9|1990.7|39
1677750000000|2023-03-02 09:40:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|31
1677750300000|2023-03-02 09:45:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|9
1677750600000|2023-03-02 09:50:00|1992.1|1990.9|1992.1|1990.9|1992.4|1991.2|1991.9|1990.7|7
1677750900000|2023-03-02 09:55:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|17
1677751200000|2023-03-02 10:00:00|1991.4|1990.2|1991.9|1990.7|1992.1|1990.9|1991.4|1990.2|68
1677751500000|2023-03-02 10:05:00|1991.6|1990.4|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|53
1677751800000|2023-03-02 10:10:00|1991.4|1990.2|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|25
1677752100000|2023-03-02 10:15:00|1991.4|1990.2|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|36
1677752400000|2023-03-02 10:20:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|14
1677752700000|2023-03-02 10:25:00|1993.1|1991.9|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|23
1677753000000|2023-03-02 10:30:00|1993.4|1992.2|1993.4|1992.2|1993.9|1992.7|1993.4|1992.2|8
1677753300000|2023-03-02 10:35:00|1993.9|1992.7|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|72
1677753600000|2023-03-02 10:40:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|22
1677753900000|2023-03-02 10:45:00|1993.9|1992.7|1993.9|1992.7|1993.9|1992.7|1993.9|1992.7|10
1677754200000|2023-03-02 10:50:00|1994.4|1993.2|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|23
1677754500000|2023-03-02 10:55:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|5
1677754800000|2023-03-02 11:00:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|39
1677755100000|2023-03-02 11:05:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|53
1677755400000|2023-03-02 11:10:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|44
1677755700000|2023-03-02 11:15:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|36
1677756000000|2023-03-02 11:20:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|28
1677756300000|2023-03-02 11:25:00|1994.9|1993.7|1994.9|1993.7|1995.1|1993.9|1994.4|1993.2|23
1677756600000|2023-03-02 11:30:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|119
1677756900000|2023-03-02 11:35:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|4
1677757200000|2023-03-02 11:40:00|||||||||18
1677757500000|2023-03-02 11:45:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|50
1677757800000|2023-03-02 11:50:00|1994.9|1993.7|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|11
1677758100000|2023-03-02 11:55:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|7
1677758400000|2023-03-02 12:00:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|36
1677758700000|2023-03-02 12:05:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|149
1677759000000|2023-03-02 12:10:00|||||||||54
1677759300000|2023-03-02 12:15:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|52
1677759600000|2023-03-02 12:20:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|33
1677759900000|2023-03-02 12:25:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|60
1677760200000|2023-03-02 12:30:00|1995.6|1994.4|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|32
1677760500000|2023-03-02 12:35:00|1995.1|1993.9|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|14
1677760800000|2023-03-02 12:40:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|58
1677761100000|2023-03-02 12:45:00|1995.1|1993.9|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|21
1677761400000|2023-03-02 12:50:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|78
1677761700000|2023-03-02 12:55:00|1995.1|1993.9|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|42
1677762000000|2023-03-02 13:00:00|1995.1|1993.9|1995.9|1994.7|1995.9|1994.7|1995.1|1993.9|20
1677762300000|2023-03-02 13:05:00|1995.6|1994.4|1995.4|1994.2|1995.6|1994.4|1995.4|1994.2|24
1677762600000|2023-03-02 13:10:00|1995.9|1994.7|1995.6|1994.4|1995.9|1994.7|1995.4|1994.2|14
1677762900000|2023-03-02 13:15:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|6
1677763200000|2023-03-02 13:20:00|1996.1|1994.9|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|47
1677763500000|2023-03-02 13:25:00|1994.9|1993.7|1995.1|1993.9|1995.1|1993.9|1994.9|1993.7|77
1677763800000|2023-03-02 13:30:00|1994.9|1993.7|1993.9|1992.7|1995.4|1994.2|1993.9|1992.7|127
1677764100000|2023-03-02 13:35:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|121
1677764400000|2023-03-02 13:40:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|129
1677764700000|2023-03-02 13:45:00|1995.6|1994.4|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|165
1677765000000|2023-03-02 13:50:00|1994.4|1993.2|1994.1|1992.9|1994.4|1993.2|1993.9|1992.7|125
1677765300000|2023-03-02 13:55:00|1993.9|1992.7|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|69
1677765600000|2023-03-02 14:00:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1994.9|1993.7|26
1677765900000|2023-03-02 14:05:00|1995.6|1994.4|1995.6|1994.4|1995.9|1994.7|1995.4|1994.2|100
1677766200000|2023-03-02 14:10:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|92
1677766500000|2023-03-02 14:15:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|40
1677766800000|2023-03-02 14:20:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|42
1677767100000|2023-03-02 14:25:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|168
1677767400000|2023-03-02 14:30:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1994.9|1993.7|174
1677767700000|2023-03-02 14:35:00|1995.9|1994.7|1996.4|1995.2|1996.9|1995.7|1994.9|1993.7|132
1677768000000|2023-03-02 14:40:00|1996.9|1995.7|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|142
1677768300000|2023-03-02 14:45:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1995.9|1994.7|108
1677768600000|2023-03-02 14:50:00|1996.9|1995.7|1997.9|1996.7|1998.9|1997.7|1996.9|1995.7|141
1677768900000|2023-03-02 14:55:00|1998.1|1996.9|1997.4|1996.2|1998.4|1997.2|1996.4|1995.2|86
1677769200000|2023-03-02 15:00:00|1997.6|1996.4|1999.4|1998.2|1999.4|1998.2|1997.4|1996.2|264
1677769500000|2023-03-02 15:05:00|1999.9|1998.7|1999.1|1997.9|1999.9|1998.7|1998.4|1997.2|192
1677769800000|2023-03-02 15:10:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1998.4|1997.2|78
1677770100000|2023-03-02 15:15:00|1999.6|1998.4|1998.4|1997.2|1999.9|1998.7|1997.9|1996.7|206
1677770400000|2023-03-02 15:20:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|100
1677770700000|2023-03-02 15:25:00|1998.4|1997.2|1998.9|1997.7|1999.4|1998.2|1997.9|1996.7|222
1677771000000|2023-03-02 15:30:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|180
1677771300000|2023-03-02 15:35:00|1999.9|1998.7|1998.4|1997.2|2000.4|1999.2|1998.4|1997.2|194
1677771600000|2023-03-02 15:40:00|1997.9|1996.7|1998.1|1996.9|1998.4|1997.2|1997.4|1996.2|39
1677771900000|2023-03-02 15:45:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|50
1677772200000|2023-03-02 15:50:00|1998.9|1997.7|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|55
1677772500000|2023-03-02 15:55:00|2000.4|1999.2|2000.4|1999.2|2000.9|1999.7|1999.9|1998.7|93
1677772800000|2023-03-02 16:00:00|2000.9|1999.7|1999.9|1998.7|2000.9|1999.7|1999.9|1998.7|62
1677773100000|2023-03-02 16:05:00|1999.4|1998.2|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|20
1677773400000|2023-03-02 16:10:00|2000.4|1999.2|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|36
1677773700000|2023-03-02 16:15:00|2000.1|1998.9|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|66
1677774000000|2023-03-02 16:20:00|2000.1|1998.9|1999.4|1998.2|2000.4|1999.2|1999.4|1998.2|131
1677774300000|2023-03-02 16:25:00|1999.1|1997.9|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|49
1677774600000|2023-03-02 16:30:00|1998.6|1997.4|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|73
1677774900000|2023-03-02 16:35:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|99
1677775200000|2023-03-02 16:40:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|84
1677775500000|2023-03-02 16:45:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|44
1677775800000|2023-03-02 16:50:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|28
1677776100000|2023-03-02 16:55:00|1999.1|1997.9|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|35
1677776400000|2023-03-02 17:00:00|1999.4|1998.2|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|70
1677776700000|2023-03-02 17:05:00|1998.6|1997.4|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|100
1677777000000|2023-03-02 17:10:00|||||||||16
1677777300000|2023-03-02 17:15:00|1998.6|1997.4|1997.9|1996.7|1998.9|1997.7|1997.9|1996.7|86
1677777600000|2023-03-02 17:20:00|1998.1|1996.9|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|17
1677777900000|2023-03-02 17:25:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|60
1677778200000|2023-03-02 17:30:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|58
1677778500000|2023-03-02 17:35:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|41
1677778800000|2023-03-02 17:40:00|1998.4|1997.2|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|31
1677779100000|2023-03-02 17:45:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|18
1677779400000|2023-03-02 17:50:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|29
1677779700000|2023-03-02 17:55:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|12
1677780000000|2023-03-02 18:00:00|2000.1|1998.9|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|49
1677780300000|2023-03-02 18:05:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|86
1677780600000|2023-03-02 18:10:00|1999.1|1997.9|1998.9|1997.7|1999.1|1997.9|1998.9|1997.7|3
1677780900000|2023-03-02 18:15:00|1998.4|1997.2|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|53
1677781200000|2023-03-02 18:20:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|13
1677781500000|2023-03-02 18:25:00|1998.6|1997.4|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|21
1677781800000|2023-03-02 18:30:00|1998.6|1997.4|1998.4|1997.2|1998.6|1997.4|1998.4|1997.2|20
1677782100000|2023-03-02 18:35:00|1998.9|1997.7|2000.4|1999.2|2001.6|2000.4|1998.9|1997.7|175
1677782400000|2023-03-02 18:40:00|2000.9|1999.7|1999.9|1998.7|2000.9|1999.7|1999.9|1998.7|37
1677782700000|2023-03-02 18:45:00|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|75
1677783000000|2023-03-02 18:50:00|1999.9|1998.7|2001.4|2000.2|2001.4|2000.2|1999.9|1998.7|38
1677783300000|2023-03-02 18:55:00|2001.6|2000.4|2001.9|2000.7|2001.9|2000.7|2001.4|2000.2|19
1677783600000|2023-03-02 19:00:00|2002.4|2001.2|2002.9|2001.7|2003.4|2002.2|2002.4|2001.2|332
1677783900000|2023-03-02 19:05:00|2003.4|2002.2|2003.4|2002.2|2003.9|2002.7|2002.9|2001.7|61
1677784200000|2023-03-02 19:10:00|2003.6|2002.4|2002.4|2001.2|2003.9|2002.7|2002.4|2001.2|54
1677784500000|2023-03-02 19:15:00|2001.9|2000.7|2002.4|2001.2|2002.4|2001.2|2001.9|2000.7|44
1677784800000|2023-03-02 19:20:00|2002.1|2000.9|2002.9|2001.7|2002.9|2001.7|2001.9|2000.7|40
1677785100000|2023-03-02 19:25:00|2003.4|2002.2|2003.9|2002.7|2003.9|2002.7|2003.4|2002.2|26
1677785400000|2023-03-02 19:30:00|2004.1|2002.9|2003.9|2002.7|2004.4|2003.2|2003.9|2002.7|57
1677785700000|2023-03-02 19:35:00|2003.4|2002.2|2003.9|2002.7|2003.9|2002.7|2003.4|2002.2|63
1677786000000|2023-03-02 19:40:00|2004.1|2002.9|2004.4|2003.2|2004.4|2003.2|2003.9|2002.7|54
1677786300000|2023-03-02 19:45:00|2004.6|2003.4|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|95
1677786600000|2023-03-02 19:50:00|2005.1|2003.9|2004.9|2003.7|2005.4|2004.2|2004.9|2003.7|47
1677786900000|2023-03-02 19:55:00|2005.4|2004.2|2005.4|2004.2|2005.4|2004.2|2005.4|2004.2|30
1677787200000|2023-03-02 20:00:00|2004.9|2003.7|2004.4|2003.2|2006.4|2005.2|2004.4|2003.2|111
1677787500000|2023-03-02 20:05:00|2004.9|2003.7|2003.9|2002.7|2004.9|2003.7|2003.4|2002.2|56
1677787800000|2023-03-02 20:10:00|2004.4|2003.2|2004.9|2003.7|2004.9|2003.7|2004.4|2003.2|161
1677788100000|2023-03-02 20:15:00|2005.4|2004.2|2004.4|2003.2|2006.4|2005.2|2004.4|2003.2|153
1677788400000|2023-03-02 20:20:00|2004.9|2003.7|2004.9|2003.7|2005.4|2004.2|2004.4|2003.2|51
1677788700000|2023-03-02 20:25:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2004.9|2003.7|33
1677789000000|2023-03-02 20:30:00|2006.1|2004.9|2005.9|2004.7|2006.4|2005.2|2005.9|2004.7|70
1677789300000|2023-03-02 20:35:00|2006.4|2005.2|2006.9|2005.7|2007.4|2006.2|2005.9|2004.7|62
1677789600000|2023-03-02 20:40:00|2006.6|2005.4|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|24
1677789900000|2023-03-02 20:45:00|2006.1|2004.9|2006.4|2005.2|2006.9|2005.7|2006.1|2004.9|40
1677790200000|2023-03-02 20:50:00|2005.9|2004.7|2005.8|2003.8|2006.4|2005.2|2005.4|2003.8|135
1677790500000|2023-03-02 20:55:00|2005.9|2003.9|2005.7|2003.7|2006.4|2004.4|2005.2|2003.2|0
1677790800000|2023-03-02 21:00:00|2005.9|2003.9|2006.3|2004.3|2006.7|2004.7|2005.6|2003.6|5
1677791100000|2023-03-02 21:05:00|2006.5|2004.5|2006.3|2004.3|2006.7|2004.7|2006.3|2004.3|0
1677791400000|2023-03-02 21:10:00|2006|2004|2005.8|2003.8|2006.3|2004.3|2005.7|2003.7|0
1677791700000|2023-03-02 21:15:00|2006|2004|2005.3|2003.3|2006|2004|2005.3|2003.3|0
1677792000000|2023-03-02 21:20:00|2005.2|2003.2|2005.2|2003.2|2005.6|2003.6|2004.8|2002.8|0
1677792300000|2023-03-02 21:25:00|2005.3|2003.3|2005.3|2003.3|2005.6|2003.6|2005.2|2003.2|0
1677792600000|2023-03-02 21:30:00|2005.1|2003.1|2005.3|2003.3|2005.3|2003.3|2005.1|2003.1|0
1677792900000|2023-03-02 21:35:00|2005.2|2003.2|2005.1|2003.1|2005.3|2003.3|2005|2003|0
1677793200000|2023-03-02 21:40:00|2005.2|2003.2|2005.3|2003.3|2005.3|2003.3|2005.1|2003.1|0
1677793500000|2023-03-02 21:45:00|2005.1|2003.1|2005.5|2003.5|2005.7|2003.7|2005|2003|0
1677793800000|2023-03-02 21:50:00|2005.7|2003.7|2005.6|2003.6|2005.7|2003.7|2005.6|2003.6|0
1677794100000|2023-03-02 21:55:00|2005.4|2003.4|2005.1|2003.1|2005.9|2003.9|2005.1|2003.1|0
1677794400000|2023-03-02 22:00:00|2005.2|2003.2|2004.9|2002.9|2005.2|2003.2|2004.8|2002.8|0
1677794700000|2023-03-02 22:05:00|2005|2003|2005.2|2003.2|2005.2|2003.2|2005|2003|0
1677795000000|2023-03-02 22:10:00|2005.1|2003.1|2005.1|2003.1|2005.3|2003.3|2005|2003|0
1677795300000|2023-03-02 22:15:00|2005.2|2003.2|2005.2|2003.2|2005.2|2003.2|2005.1|2003.1|0
1677795600000|2023-03-02 22:20:00|2005.1|2003.1|2005.2|2003.2|2005.2|2003.2|2005.1|2003.1|0
1677795900000|2023-03-02 22:25:00|2005.1|2003.1|2005.2|2003.2|2005.2|2003.2|2005|2003|0
1677796200000|2023-03-02 22:30:00|2005.1|2003.1|2005|2003|2005.2|2003.2|2005|2003|0
1677796500000|2023-03-02 22:35:00|2005.1|2003.1|2005.1|2003.1|2005.2|2003.2|2005.1|2003.1|0
1677797100000|2023-03-02 22:45:00|2005.2|2003.2|2005.3|2003.3|2005.4|2003.4|2005.2|2003.2|0
1677797400000|2023-03-02 22:50:00|2005.4|2003.4|2005.3|2003.3|2005.4|2003.4|2005.2|2003.2|0
1677797700000|2023-03-02 22:55:00|2005.2|2003.2|2005.2|2003.2|2005.3|2003.3|2005.2|2003.2|0
1677798000000|2023-03-02 23:00:00|2005.1|2003.1|2004.6|2002.6|2006|2004|2004.6|2002.6|0
1677798300000|2023-03-02 23:05:00|2004.8|2002.8|2004.3|2002.3|2004.8|2002.8|2004.3|2002.3|0
1677798600000|2023-03-02 23:10:00|2004.4|2002.4|2004.3|2002.3|2004.8|2002.8|2004.3|2002.3|0
1677798900000|2023-03-02 23:15:00|2004.5|2002.5|2004.3|2002.3|2004.5|2002.5|2004.3|2002.3|0
1677799200000|2023-03-02 23:20:00|2004.4|2002.4|2003.4|2001.4|2004.4|2002.4|2003.4|2001.4|0
1677799500000|2023-03-02 23:25:00|2003.6|2001.6|2003|2001|2003.6|2001.6|2002.9|2000.9|0
1677799800000|2023-03-02 23:30:00|2003.3|2001.3|2001.1|1999.1|2003.7|2001.7|2001.1|1999.1|0
1677800100000|2023-03-02 23:35:00|2000.9|1998.9|2001.1|1999.1|2001.4|1999.4|2000.2|1998.2|0
1677800400000|2023-03-02 23:40:00|2000.9|1998.9|2001.2|1999.2|2002|2000|2000.7|1998.7|0
1677800700000|2023-03-02 23:45:00|2001.4|1999.4|2003.9|2002.7|2003.9|2002.7|2001.4|1999.4|600
1677801000000|2023-03-02 23:50:00|2004.4|2003.2|2005.9|2004.7|2005.9|2004.7|2004.4|2003.2|299
1677801300000|2023-03-02 23:55:00|2006.4|2005.2|2005.9|2004.7|2006.9|2005.7|2005.4|2004.2|529
1677801600000|2023-03-03 00:00:00|2005.7|2004.9|2004.7|2003.9|2009.2|2008.4|2004.7|2003.9|2139
1677801900000|2023-03-03 00:05:00|2005.2|2004.4|2003.7|2002.9|2005.2|2004.4|2003.2|2002.4|955
1677802200000|2023-03-03 00:10:00|2004.2|2003.4|2006.2|2005.4|2006.2|2005.4|2004.2|2003.4|633
1677802500000|2023-03-03 00:15:00|2005.7|2004.9|2006.7|2005.9|2007.2|2006.4|2004.7|2003.9|825
1677802800000|2023-03-03 00:20:00|2006.2|2005.4|2005.7|2004.9|2007.2|2006.4|2005.7|2004.9|781
1677803100000|2023-03-03 00:25:00|2005.2|2004.4|2003.7|2002.9|2005.2|2004.4|2003.2|2002.4|685
1677803400000|2023-03-03 00:30:00|2004.2|2003.4|2006.2|2005.4|2006.2|2005.4|2003.2|2002.4|566
1677803700000|2023-03-03 00:35:00|2006.7|2005.9|2006.2|2005.4|2007.2|2006.4|2005.7|2004.9|1060
1677804000000|2023-03-03 00:40:00|2006.7|2005.9|2008.2|2007.4|2008.2|2007.4|2006.7|2005.9|494
1677804300000|2023-03-03 00:45:00|2008.7|2007.9|2010.7|2009.9|2011.2|2010.4|2008.2|2007.4|1249
1677804600000|2023-03-03 00:50:00|2011.2|2010.4|2011.7|2010.9|2012.7|2011.9|2011.2|2010.4|808
1677804900000|2023-03-03 00:55:00|2012.2|2011.4|2014.2|2013.4|2014.2|2013.4|2011.2|2010.4|1522
1677805200000|2023-03-03 01:00:00|2014.7|2013.9|2015.2|2014.4|2016.2|2015.4|2014.7|2013.9|1507
1677805500000|2023-03-03 01:05:00|2015.7|2014.9|2016.2|2015.4|2017.7|2016.9|2015.7|2014.9|1583
1677805800000|2023-03-03 01:10:00|2015.7|2014.9|2017.2|2016.4|2018.2|2017.4|2015.7|2014.9|1000
1677806100000|2023-03-03 01:15:00|2017.7|2016.9|2016.7|2015.9|2018.2|2017.4|2015.7|2014.9|733
1677806400000|2023-03-03 01:20:00|2016.2|2015.4|2018.2|2017.4|2018.2|2017.4|2015.7|2014.9|1517
1677806700000|2023-03-03 01:25:00|2017.7|2016.9|2018.7|2017.9|2018.7|2017.9|2017.7|2016.9|628
1677807000000|2023-03-03 01:30:00|2018.2|2017.4|2018.7|2017.9|2018.7|2017.9|2017.2|2016.4|1284
1677807300000|2023-03-03 01:35:00|2018.2|2017.4|2017.7|2016.9|2018.7|2017.9|2017.7|2016.9|682
1677807600000|2023-03-03 01:40:00|2018.2|2017.4|2019.7|2018.9|2020.2|2019.4|2018.2|2017.4|922
1677807900000|2023-03-03 01:45:00|2019.2|2018.4|2017.7|2016.9|2020.2|2019.4|2016.7|2015.9|576
1677808200000|2023-03-03 01:50:00|2018.2|2017.4|2019.2|2018.4|2019.2|2018.4|2018.2|2017.4|316
1677808500000|2023-03-03 01:55:00|2019.7|2018.9|2019.2|2018.4|2020.2|2019.4|2018.7|2017.9|463
1677808800000|2023-03-03 02:00:00|2018.7|2017.9|2020.2|2019.4|2020.2|2019.4|2018.7|2017.9|330
1677809100000|2023-03-03 02:05:00|2019.7|2018.9|2019.7|2018.9|2020.2|2019.4|2019.2|2018.4|418
1677809400000|2023-03-03 02:10:00|2019.2|2018.4|2018.7|2017.9|2019.7|2018.9|2018.7|2017.9|422
1677809700000|2023-03-03 02:15:00|2018.2|2017.4|2020.2|2019.4|2020.7|2019.9|2018.2|2017.4|471
1677810000000|2023-03-03 02:20:00|2020.7|2019.9|2019.7|2018.9|2020.7|2019.9|2019.2|2018.4|436
1677810300000|2023-03-03 02:25:00|2020.2|2019.4|2020.7|2019.9|2020.7|2019.9|2020.2|2019.4|527
1677810600000|2023-03-03 02:30:00|2021.2|2020.4|2021.2|2020.4|2021.2|2020.4|2020.7|2019.9|414
1677810900000|2023-03-03 02:35:00|2020.7|2019.9|2020.7|2019.9|2020.7|2019.9|2020.7|2019.9|140
1677811200000|2023-03-03 02:40:00|2020.2|2019.4|2019.7|2018.9|2020.2|2019.4|2019.7|2018.9|200
1677811500000|2023-03-03 02:45:00|2020.2|2019.4|2020.7|2019.9|2020.7|2019.9|2020.2|2019.4|103
1677811800000|2023-03-03 02:50:00|2021.2|2020.4|2021.2|2020.4|2021.7|2020.9|2020.7|2019.9|240
1677812100000|2023-03-03 02:55:00|2021.7|2020.9|2021.7|2020.9|2021.7|2020.9|2021.7|2020.9|95
1677812400000|2023-03-03 03:00:00|2021.2|2020.4|2021.2|2020.4|2021.7|2020.9|2021.2|2020.4|235
1677812700000|2023-03-03 03:05:00|2021.7|2020.9|2021.2|2020.4|2021.7|2020.9|2021.2|2020.4|143
1677813000000|2023-03-03 03:10:00|2021.7|2020.9|2021.2|2020.4|2021.7|2020.9|2021.2|2020.4|257
1677813300000|2023-03-03 03:15:00|||||||||17
1677813600000|2023-03-03 03:20:00|2020.7|2019.9|2021.2|2020.4|2021.2|2020.4|2020.7|2019.9|179
1677813900000|2023-03-03 03:25:00|2021.7|2020.9|2021.7|2020.9|2021.7|2020.9|2021.2|2020.4|222
1677814200000|2023-03-03 03:30:00|2021.2|2020.4|2020.7|2019.9|2021.7|2020.9|2019.7|2018.9|1154
1677814500000|2023-03-03 03:35:00|2021.2|2020.4|2020.7|2019.9|2021.2|2020.4|2020.7|2019.9|687
1677814800000|2023-03-03 03:40:00|2021.2|2020.4|2021.2|2020.4|2021.7|2020.9|2020.7|2019.9|438
1677815100000|2023-03-03 03:45:00|2020.7|2019.9|2021.7|2020.9|2022.2|2021.4|2020.7|2019.9|379
1677815400000|2023-03-03 03:50:00|2021.2|2020.4|2020.7|2019.9|2021.7|2020.9|2020.2|2019.4|698
1677815700000|2023-03-03 03:55:00|2021.2|2020.4|2020.7|2019.9|2021.2|2020.4|2020.2|2019.4|374
1677816000000|2023-03-03 04:00:00|2021.2|2020.4|2021.2|2020.4|2021.7|2020.9|2021.2|2020.4|333
1677816300000|2023-03-03 04:05:00|2020.7|2019.9|2021.2|2020.4|2021.2|2020.4|2020.7|2019.9|401
1677816600000|2023-03-03 04:10:00|2021.7|2020.9|2021.2|2020.4|2021.7|2020.9|2021.2|2020.4|290
1677816900000|2023-03-03 04:15:00|2021.7|2020.9|2021.2|2020.4|2021.7|2020.9|2021.2|2020.4|309
1677817200000|2023-03-03 04:20:00|2020.7|2019.9|2021.2|2020.4|2021.2|2020.4|2020.7|2019.9|328
1677817500000|2023-03-03 04:25:00|2021.7|2020.9|2021.7|2020.9|2021.7|2020.9|2021.7|2020.9|244
1677817800000|2023-03-03 04:30:00|2021.2|2020.4|2021.7|2020.9|2021.7|2020.9|2021.2|2020.4|412
1677818100000|2023-03-03 04:35:00|2022.2|2021.4|2020.2|2019.4|2022.2|2021.4|2020.2|2019.4|644
1677818400000|2023-03-03 04:40:00|2020.7|2019.9|2020.7|2019.9|2021.2|2020.4|2020.2|2019.4|490
1677818700000|2023-03-03 04:45:00|2021.2|2020.4|2022.2|2021.4|2022.2|2021.4|2021.2|2020.4|593
1677819000000|2023-03-03 04:50:00|2021.7|2020.9|2020.7|2019.9|2021.7|2020.9|2020.2|2019.4|473
1677819300000|2023-03-03 04:55:00|2020.2|2019.4|2020.7|2019.9|2020.7|2019.9|2020.2|2019.4|426
1677819600000|2023-03-03 05:00:00|2020.2|2019.4|2020.7|2019.9|2021.2|2020.4|2020.2|2019.4|494
1677819900000|2023-03-03 05:05:00|2021.2|2020.4|2022.2|2021.4|2022.7|2021.9|2021.2|2020.4|789
1677820200000|2023-03-03 05:10:00|2021.7|2020.9|2021.7|2020.9|2022.2|2021.4|2021.7|2020.9|376
1677820500000|2023-03-03 05:15:00|2021.2|2020.4|2021.2|2020.4|2021.7|2020.9|2021.2|2020.4|446
1677820800000|2023-03-03 05:20:00|2021.7|2020.9|2021.2|2020.4|2021.7|2020.9|2021.2|2020.4|462
1677821100000|2023-03-03 05:25:00|2021.7|2020.9|2020.2|2019.4|2021.7|2020.9|2019.7|2018.9|1096
1677821400000|2023-03-03 05:30:00|2020.7|2019.9|2020.7|2019.9|2021.2|2020.4|2020.2|2019.4|760
1677821700000|2023-03-03 05:35:00|2020.2|2019.4|2020.7|2019.9|2021.2|2020.4|2020.2|2019.4|432
1677822000000|2023-03-03 05:40:00|2021.2|2020.4|2020.7|2019.9|2021.2|2020.4|2020.7|2019.9|367
1677822300000|2023-03-03 05:45:00|2020.2|2019.4|2020.2|2019.4|2020.7|2019.9|2019.2|2018.4|1317
1677822600000|2023-03-03 05:50:00|2020.7|2019.9|2020.2|2019.4|2020.7|2019.9|2020.2|2019.4|1123
1677822900000|2023-03-03 05:55:00|2019.9|2019.1|2020.2|2019.4|2021.2|2020.4|2019.9|2019.1|2869
1677823200000|2023-03-03 06:00:00|2019.7|2018.9|2019.7|2018.9|2020.2|2019.4|2019.2|2018.4|2524
1677823500000|2023-03-03 06:05:00|2020.2|2019.4|2020.2|2018.2|2020.3|2019.4|2018.7|2017.9|757
1677823800000|2023-03-03 06:10:00|2020.3|2018.3|2019.4|2017.4|2020.6|2018.6|2019.1|2017.1|10
1677824100000|2023-03-03 06:15:00|2019.2|2017.2|2019|2017|2019.5|2017.5|2019|2017|455
1677824400000|2023-03-03 06:20:00|2018.7|2016.7|2018.9|2016.9|2019|2017|2018.4|2016.4|0
1677824700000|2023-03-03 06:25:00|2019|2017|2019.5|2017.5|2019.5|2017.5|2019|2017|0
1677825000000|2023-03-03 06:30:00|2019.3|2017.3|2019.2|2017.2|2019.3|2017.3|2018.9|2016.9|0
1677825600000|2023-03-03 06:40:00|2019.5|2017.5|2019.8|2017.8|2019.8|2017.8|2019.5|2017.5|0
1677825900000|2023-03-03 06:45:00|2019.6|2017.6|2019.5|2017.5|2019.6|2017.6|2019.5|2017.5|0
1677826200000|2023-03-03 06:50:00|2019.8|2017.8|2019.8|2017.8|2019.8|2017.8|2019.8|2017.8|0
1677826500000|2023-03-03 06:55:00|2019.7|2017.7|2019.9|2017.9|2019.9|2017.9|2019.5|2017.5|0
1677826800000|2023-03-03 07:00:00|2019.8|2017.8|2019|2017|2019.8|2017.8|2019|2017|0
1677827100000|2023-03-03 07:05:00|2018.8|2016.8|2018.3|2016.3|2019|2017|2018|2016|0
1677827400000|2023-03-03 07:10:00|2018.5|2016.5|2018.8|2016.8|2019|2017|2018.5|2016.5|0
1677827700000|2023-03-03 07:15:00|2018.6|2016.6|2018.7|2016.7|2019|2017|2018.3|2016.3|0
1677828000000|2023-03-03 07:20:00|2018.8|2016.8|2018.7|2016.7|2019.3|2017.3|2018.7|2016.7|0
1677828300000|2023-03-03 07:25:00|2018.8|2016.8|2018.8|2016.8|2019|2017|2018.7|2016.7|0
1677828600000|2023-03-03 07:30:00|2018.9|2016.9|2019.4|2018.2|2020.4|2019.2|2018.9|2016.9|369
1677828900000|2023-03-03 07:35:00|2018.9|2017.7|2018.9|2017.7|2019.4|2018.2|2018.9|2017.7|76
1677829200000|2023-03-03 07:40:00|2019.4|2018.2|2018.9|2017.7|2019.4|2018.2|2018.9|2017.7|36
1677829500000|2023-03-03 07:45:00|2018.4|2017.2|2018.9|2017.7|2019.4|2018.2|2018.4|2017.2|122
1677829800000|2023-03-03 07:50:00|2019.1|2017.9|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|30
1677830100000|2023-03-03 07:55:00|2018.9|2017.7|2018.4|2017.2|2018.9|2017.7|2018.4|2017.2|69
1677830400000|2023-03-03 08:00:00|2017.9|2016.7|2018.4|2017.2|2019.4|2018.2|2017.9|2016.7|198
1677830700000|2023-03-03 08:05:00|2018.1|2016.9|2018.4|2017.2|2018.4|2017.2|2017.9|2016.7|181
1677831000000|2023-03-03 08:10:00|2018.1|2016.9|2017.9|2016.7|2018.4|2017.2|2017.4|2016.2|45
1677831300000|2023-03-03 08:15:00|2018.1|2016.9|2017.9|2016.7|2018.4|2017.2|2017.9|2016.7|46
1677831600000|2023-03-03 08:20:00|2017.4|2016.2|2017.4|2016.2|2017.9|2016.7|2017.4|2016.2|112
1677831900000|2023-03-03 08:25:00|2016.9|2015.7|2016.9|2015.7|2017.4|2016.2|2016.9|2015.7|74
1677832200000|2023-03-03 08:30:00|2017.1|2015.9|2018.4|2017.2|2018.4|2017.2|2017.1|2015.9|100
1677832500000|2023-03-03 08:35:00|2017.9|2016.7|2017.9|2016.7|2018.6|2017.4|2017.4|2016.2|214
1677832800000|2023-03-03 08:40:00|2018.1|2016.9|2019.4|2018.2|2019.6|2018.4|2017.9|2016.7|206
1677833100000|2023-03-03 08:45:00|2019.9|2018.7|2019.9|2018.7|2019.9|2018.7|2019.4|2018.2|50
1677833400000|2023-03-03 08:50:00|2019.4|2018.2|2019.4|2018.2|2019.9|2018.7|2019.4|2018.2|162
1677833700000|2023-03-03 08:55:00|2019.9|2018.7|2018.9|2017.7|2019.9|2018.7|2018.9|2017.7|79
1677834000000|2023-03-03 09:00:00|2018.4|2017.2|2018.9|2017.7|2019.4|2018.2|2018.4|2017.2|232
1677834300000|2023-03-03 09:05:00|2018.6|2017.4|2018.9|2017.7|2018.9|2017.7|2018.4|2017.2|32
1677834600000|2023-03-03 09:10:00|2019.4|2018.2|2018.9|2017.7|2019.4|2018.2|2018.4|2017.2|50
1677834900000|2023-03-03 09:15:00|2018.4|2017.2|2018.9|2017.7|2019.1|2017.9|2018.4|2017.2|43
1677835200000|2023-03-03 09:20:00|2018.4|2017.2|2018.4|2017.2|2018.9|2017.7|2018.4|2017.2|35
1677835500000|2023-03-03 09:25:00|2018.9|2017.7|2018.9|2017.7|2018.9|2017.7|2018.4|2017.2|52
1677835800000|2023-03-03 09:30:00|2019.4|2018.2|2018.9|2017.7|2019.4|2018.2|2018.9|2017.7|39
1677836100000|2023-03-03 09:35:00|2019.4|2018.2|2018.4|2017.2|2019.4|2018.2|2018.4|2017.2|88
1677836400000|2023-03-03 09:40:00|2018.9|2017.7|2018.9|2017.7|2018.9|2017.7|2018.4|2017.2|46
1677836700000|2023-03-03 09:45:00|2019.1|2017.9|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|29
1677837000000|2023-03-03 09:50:00|2019.1|2017.9|2018.9|2017.7|2019.4|2018.2|2018.9|2017.7|29
1677837300000|2023-03-03 09:55:00|2019.1|2017.9|2019.4|2018.2|2019.9|2018.7|2019.1|2017.9|36
1677837600000|2023-03-03 10:00:00|2019.9|2018.7|2020.4|2019.2|2020.4|2019.2|2019.4|2018.2|196
1677837900000|2023-03-03 10:05:00|2019.9|2018.7|2020.4|2019.2|2020.4|2019.2|2019.9|2018.7|31
1677838200000|2023-03-03 10:10:00|2020.9|2019.7|2020.9|2019.7|2020.9|2019.7|2020.4|2019.2|36
1677838500000|2023-03-03 10:15:00|2020.4|2019.2|2020.9|2019.7|2021.4|2020.2|2020.4|2019.2|74
1677838800000|2023-03-03 10:20:00|2021.4|2020.2|2020.4|2019.2|2021.4|2020.2|2020.4|2019.2|167
1677839100000|2023-03-03 10:25:00|2020.1|2018.9|2020.4|2019.2|2020.4|2019.2|2019.9|2018.7|159
1677839400000|2023-03-03 10:30:00|2019.9|2018.7|2020.4|2019.2|2020.4|2019.2|2019.9|2018.7|33
1677839700000|2023-03-03 10:35:00|2020.6|2019.4|2019.9|2018.7|2020.6|2019.4|2019.9|2018.7|52
1677840000000|2023-03-03 10:40:00|2020.4|2019.2|2020.4|2019.2|2020.9|2019.7|2019.9|2018.7|127
1677840300000|2023-03-03 10:45:00|2020.1|2018.9|2020.4|2019.2|2020.4|2019.2|2019.9|2018.7|23
1677840600000|2023-03-03 10:50:00|2019.9|2018.7|2020.4|2019.2|2020.4|2019.2|2019.9|2018.7|55
1677841200000|2023-03-03 11:00:00|2020.1|2018.9|2020.9|2019.7|2020.9|2019.7|2019.9|2018.7|57
1677841500000|2023-03-03 11:05:00|2021.4|2020.2|2020.9|2019.7|2021.4|2020.2|2020.9|2019.7|41
1677841800000|2023-03-03 11:10:00|2021.4|2020.2|2020.9|2019.7|2021.4|2020.2|2020.9|2019.7|11
1677842100000|2023-03-03 11:15:00|2021.1|2019.9|2021.4|2020.2|2021.4|2020.2|2020.9|2019.7|61
1677842400000|2023-03-03 11:20:00|||||||||36
1677842700000|2023-03-03 11:25:00|||||||||27
1677843000000|2023-03-03 11:30:00|||||||||37
1677843300000|2023-03-03 11:35:00|2020.9|2019.7|2020.4|2019.2|2020.9|2019.7|2019.9|2018.7|105
1677843600000|2023-03-03 11:40:00|2020.1|2018.9|2019.4|2018.2|2020.4|2019.2|2019.4|2018.2|175
1677843900000|2023-03-03 11:45:00|2018.9|2017.7|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|121
1677844200000|2023-03-03 11:50:00|2019.1|2017.9|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|47
1677844500000|2023-03-03 11:55:00|2018.9|2017.7|2019.4|2018.2|2019.4|2018.2|2018.4|2017.2|57
1677844800000|2023-03-03 12:00:00|2018.9|2017.7|2020.4|2019.2|2020.4|2019.2|2018.9|2017.7|127
1677845100000|2023-03-03 12:05:00|2020.9|2019.7|2020.9|2019.7|2020.9|2019.7|2020.9|2019.7|23
1677845400000|2023-03-03 12:10:00|2021.4|2020.2|2020.9|2019.7|2021.4|2020.2|2020.9|2019.7|20
1677845700000|2023-03-03 12:15:00|2020.4|2019.2|2020.9|2019.7|2020.9|2019.7|2020.4|2019.2|43
1677846000000|2023-03-03 12:20:00|2020.4|2019.2|2020.4|2019.2|2020.4|2019.2|2019.9|2018.7|150
1677846300000|2023-03-03 12:25:00|2020.1|2018.9|2020.4|2019.2|2020.4|2019.2|2019.9|2018.7|19
1677846600000|2023-03-03 12:30:00|||||||||1
1677846900000|2023-03-03 12:35:00|2019.9|2018.7|2019.9|2018.7|2019.9|2018.7|2019.9|2018.7|20
1677847200000|2023-03-03 12:40:00|2019.4|2018.2|2019.6|2018.4|2019.9|2018.7|2019.4|2018.2|29
1677847500000|2023-03-03 12:45:00|2019.4|2018.2|2019.4|2018.2|2019.9|2018.7|2019.4|2018.2|8
1677847800000|2023-03-03 12:50:00|||||||||12
1677848100000|2023-03-03 12:55:00|2019.1|2017.9|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|42
1677848400000|2023-03-03 13:00:00|2019.9|2018.7|2019.9|2018.7|2019.9|2018.7|2019.4|2018.2|32
1677848700000|2023-03-03 13:05:00|2019.6|2018.4|2019.9|2018.7|2019.9|2018.7|2019.6|2018.4|23
1677849000000|2023-03-03 13:10:00|2019.6|2018.4|2019.4|2018.2|2019.9|2018.7|2019.4|2018.2|30
1677849300000|2023-03-03 13:15:00|2019.1|2017.9|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|37
1677849600000|2023-03-03 13:20:00|2018.9|2017.7|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|23
1677849900000|2023-03-03 13:25:00|2019.1|2017.9|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|53
1677850200000|2023-03-03 13:30:00|2018.9|2017.7|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|25
1677850500000|2023-03-03 13:35:00|2019.9|2018.7|2019.9|2018.7|2019.9|2018.7|2019.4|2018.2|52
1677850800000|2023-03-03 13:40:00|2019.4|2018.2|2019.4|2018.2|2019.9|2018.7|2019.4|2018.2|64
1677851100000|2023-03-03 13:45:00|2019.6|2018.4|2020.4|2019.2|2020.4|2019.2|2019.4|2018.2|136
1677851400000|2023-03-03 13:50:00|2019.9|2018.7|2019.9|2018.7|2020.4|2019.2|2019.9|2018.7|30
1677851700000|2023-03-03 13:55:00|2020.4|2019.2|2020.6|2019.4|2020.9|2019.7|2020.1|2018.9|35
1677852000000|2023-03-03 14:00:00|2020.9|2019.7|2021.4|2020.2|2021.4|2020.2|2020.4|2019.2|87
1677852300000|2023-03-03 14:05:00|2021.9|2020.7|2021.4|2020.2|2021.9|2020.7|2020.9|2019.7|118
1677852600000|2023-03-03 14:10:00|2021.9|2020.7|2021.9|2020.7|2022.4|2021.2|2021.4|2020.2|99
1677852900000|2023-03-03 14:15:00|2022.4|2021.2|2021.9|2020.7|2022.4|2021.2|2021.9|2020.7|62
1677853200000|2023-03-03 14:20:00|||||||||67
1677853500000|2023-03-03 14:25:00|2021.4|2020.2|2021.4|2020.2|2021.4|2020.2|2020.9|2019.7|39
1677853800000|2023-03-03 14:30:00|2021.9|2020.7|2021.4|2020.2|2021.9|2020.7|2020.9|2019.7|193
1677854100000|2023-03-03 14:35:00|2021.1|2019.9|2020.4|2019.2|2021.9|2020.7|2020.4|2019.2|123
1677854400000|2023-03-03 14:40:00|2020.6|2019.4|2020.9|2019.7|2021.6|2020.4|2020.4|2019.2|86
1677854700000|2023-03-03 14:45:00|2021.4|2020.2|2022.4|2021.2|2022.9|2021.7|2020.9|2019.7|213
1677855000000|2023-03-03 14:50:00|2022.1|2020.9|2023.4|2022.2|2023.9|2022.7|2021.9|2020.7|215
1677855300000|2023-03-03 14:55:00|2023.9|2022.7|2023.1|2021.9|2023.9|2022.7|2022.9|2021.7|170
1677855600000|2023-03-03 15:00:00|2023.6|2022.4|2023.4|2022.2|2024.6|2023.4|2020.9|2019.7|237
1677855900000|2023-03-03 15:05:00|2022.9|2021.7|2022.4|2021.2|2023.4|2022.2|2021.4|2020.2|119
1677856200000|2023-03-03 15:10:00|2021.9|2020.7|2025.4|2024.2|2025.4|2024.2|2021.9|2020.7|181
1677856500000|2023-03-03 15:15:00|2025.9|2024.7|2025.4|2024.2|2026.4|2025.2|2024.9|2023.7|277
1677856800000|2023-03-03 15:20:00|2025.9|2024.7|2026.4|2025.2|2026.9|2025.7|2025.4|2024.2|202
1677857100000|2023-03-03 15:25:00|2026.6|2025.4|2027.9|2026.7|2027.9|2026.7|2026.4|2025.2|272
1677857400000|2023-03-03 15:30:00|2027.4|2026.2|2028.4|2027.2|2029.4|2028.2|2027.4|2026.2|194
1677857700000|2023-03-03 15:35:00|2027.9|2026.7|2028.4|2027.2|2028.4|2027.2|2027.9|2026.7|86
1677858000000|2023-03-03 15:40:00|2028.1|2026.9|2027.9|2026.7|2028.4|2027.2|2027.4|2026.2|52
1677858300000|2023-03-03 15:45:00|2027.4|2026.2|2028.4|2027.2|2028.9|2027.7|2027.4|2026.2|166
1677858600000|2023-03-03 15:50:00|2028.1|2026.9|2027.6|2026.4|2028.4|2027.2|2027.4|2026.2|86
1677858900000|2023-03-03 15:55:00|2027.9|2026.7|2027.9|2026.7|2028.4|2027.2|2027.4|2026.2|35
1677859200000|2023-03-03 16:00:00|2028.1|2026.9|2029.4|2028.2|2029.4|2028.2|2027.9|2026.7|140
1677859500000|2023-03-03 16:05:00|2029.6|2028.4|2029.9|2028.7|2029.9|2028.7|2029.4|2028.2|144
1677859800000|2023-03-03 16:10:00|2029.4|2028.2|2029.9|2028.7|2029.9|2028.7|2028.9|2027.7|95
1677860100000|2023-03-03 16:15:00|2030.4|2029.2|2031.4|2030.2|2031.4|2030.2|2029.9|2028.7|147
1677860400000|2023-03-03 16:20:00|2031.1|2029.9|2030.4|2029.2|2031.4|2030.2|2030.4|2029.2|205
1677860700000|2023-03-03 16:25:00|2030.1|2028.9|2031.4|2030.2|2031.4|2030.2|2029.9|2028.7|75
1677861000000|2023-03-03 16:30:00|2030.9|2029.7|2030.4|2029.2|2031.4|2030.2|2030.4|2029.2|121
1677861300000|2023-03-03 16:35:00|2030.6|2029.4|2030.9|2029.7|2031.9|2030.7|2030.4|2029.2|71
1677861600000|2023-03-03 16:40:00|2031.4|2030.2|2031.4|2030.2|2031.4|2030.2|2030.9|2029.7|105
1677861900000|2023-03-03 16:45:00|2031.9|2030.7|2031.4|2030.2|2031.9|2030.7|2031.4|2030.2|52
1677862200000|2023-03-03 16:50:00|2031.6|2030.4|2031.4|2030.2|2031.9|2030.7|2031.4|2030.2|44
1677862500000|2023-03-03 16:55:00|2031.9|2030.7|2032.4|2031.2|2032.9|2031.7|2031.4|2030.2|104
1677862800000|2023-03-03 17:00:00|2032.9|2031.7|2032.9|2031.7|2032.9|2031.7|2032.4|2031.2|80
1677863100000|2023-03-03 17:05:00|2032.6|2031.4|2033.4|2032.2|2033.4|2032.2|2032.4|2031.2|119
1677863400000|2023-03-03 17:10:00|2033.9|2032.7|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|343
1677863700000|2023-03-03 17:15:00|2034.1|2032.9|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|198
1677864000000|2023-03-03 17:20:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2033.4|2032.2|82
1677864300000|2023-03-03 17:25:00|2033.6|2032.4|2033.9|2032.7|2033.9|2032.7|2033.4|2032.2|52
1677864600000|2023-03-03 17:30:00|2033.6|2032.4|2033.4|2032.2|2033.9|2032.7|2033.4|2032.2|48
1677864900000|2023-03-03 17:35:00|2033.1|2031.9|2032.9|2031.7|2033.1|2031.9|2032.9|2031.7|35
1677865200000|2023-03-03 17:40:00|2033.1|2031.9|2033.1|2031.9|2033.4|2032.2|2032.9|2031.7|112
1677865500000|2023-03-03 17:45:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2032.9|2031.7|42
1677865800000|2023-03-03 17:50:00|2034.4|2033.2|2034.9|2033.7|2034.9|2033.7|2033.9|2032.7|33
1677866100000|2023-03-03 17:55:00|2034.4|2033.2|2035.4|2034.2|2035.4|2034.2|2034.4|2033.2|16
1677866400000|2023-03-03 18:00:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.6|2034.4|165
1677866700000|2023-03-03 18:05:00|2036.9|2035.7|2036.9|2035.7|2037.4|2036.2|2036.6|2035.4|135
1677867000000|2023-03-03 18:10:00|2036.6|2035.4|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|43
1677867300000|2023-03-03 18:15:00|2036.4|2035.2|2036.4|2035.2|2036.6|2035.4|2035.9|2034.7|47
1677867600000|2023-03-03 18:20:00|2036.1|2034.9|2036.9|2035.7|2036.9|2035.7|2035.9|2034.7|75
1677867900000|2023-03-03 18:25:00|2036.6|2035.4|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|43
1677868200000|2023-03-03 18:30:00|2036.4|2035.2|2036.4|2035.2|2036.4|2035.2|2036.1|2034.9|54
1677868500000|2023-03-03 18:35:00|2036.1|2034.9|2035.4|2034.2|2036.1|2034.9|2035.4|2034.2|99
1677868800000|2023-03-03 18:40:00|2035.1|2033.9|2035.4|2034.2|2035.4|2034.2|2035.1|2033.9|11
1677869100000|2023-03-03 18:45:00|2035.6|2034.4|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|52
1677869400000|2023-03-03 18:50:00|2035.6|2034.4|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|19
1677869700000|2023-03-03 18:55:00|2035.4|2034.2|2035.4|2034.2|2035.6|2034.4|2035.4|2034.2|10
1677870000000|2023-03-03 19:00:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|35
1677870300000|2023-03-03 19:05:00|2034.9|2033.7|2035.9|2034.7|2035.9|2034.7|2034.9|2033.7|21
1677870600000|2023-03-03 19:10:00|2036.4|2035.2|2037.4|2036.2|2037.4|2036.2|2035.9|2034.7|88
1677870900000|2023-03-03 19:15:00|2036.9|2035.7|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|55
1677871200000|2023-03-03 19:20:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|37
1677871500000|2023-03-03 19:25:00|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|2037.6|2036.4|32
1677871800000|2023-03-03 19:30:00|2037.6|2036.4|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|47
1677872100000|2023-03-03 19:35:00|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|2037.4|2036.2|48
1677872400000|2023-03-03 19:40:00|2038.1|2036.9|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|90
1677872700000|2023-03-03 19:45:00|2038.9|2037.7|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|79
1677873000000|2023-03-03 19:50:00|2038.9|2037.7|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|106
1677873300000|2023-03-03 19:55:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|36
1677873600000|2023-03-03 20:00:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2037.9|2036.7|26
1677873900000|2023-03-03 20:05:00|2038.1|2036.9|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|60
1677874200000|2023-03-03 20:10:00|2037.9|2036.7|2037.4|2036.2|2038.4|2037.2|2037.4|2036.2|76
1677874500000|2023-03-03 20:15:00|2036.9|2035.7|2036.9|2035.7|2037.4|2036.2|2036.4|2035.2|46
1677874800000|2023-03-03 20:20:00|2037.1|2035.9|2036.4|2035.2|2037.1|2035.9|2036.4|2035.2|70
1677875100000|2023-03-03 20:25:00|2035.9|2034.7|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|75
1677875400000|2023-03-03 20:30:00|2035.6|2034.4|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|43
1677875700000|2023-03-03 20:35:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|29
1677876000000|2023-03-03 20:40:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|31
1677876300000|2023-03-03 20:45:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|93
1677876600000|2023-03-03 20:50:00|2035.1|2033.9|2036.2|2034.2|2036.2|2034.2|2034.9|2033.7|133
1677876900000|2023-03-03 20:55:00|2036.1|2034.1|2038.1|2036.1|2038.4|2036.4|2036.1|2034.1|0
1677877200000|2023-03-03 21:00:00|2037.9|2035.9|2037.5|2035.5|2038.1|2036.1|2037.4|2035.4|14
1677877500000|2023-03-03 21:05:00|2037.6|2035.6|2037.5|2035.5|2037.9|2035.9|2037.5|2035.5|0
1677877800000|2023-03-03 21:10:00|2037.2|2035.2|2037.6|2035.6|2037.6|2035.6|2037.2|2035.2|0
1677878100000|2023-03-03 21:15:00|2037.5|2035.5|2037.6|2035.6|2037.9|2035.9|2037.2|2035.2|0
1677878400000|2023-03-03 21:20:00|2037.5|2035.5|2037.6|2035.6|2037.6|2035.6|2037.5|2035.5|0
1677878700000|2023-03-03 21:25:00|2037.7|2035.7|2038.2|2036.2|2038.3|2036.3|2037.7|2035.7|0
1677879000000|2023-03-03 21:30:00|2038.5|2036.5|2038.2|2036.2|2038.5|2036.5|2038.2|2036.2|0
1677879300000|2023-03-03 21:35:00|2038.3|2036.3|2037.8|2035.8|2038.3|2036.3|2037.8|2035.8|0
1677879600000|2023-03-03 21:40:00|2037.6|2035.6|2037.8|2035.8|2037.8|2035.8|2037.6|2035.6|0
1677879900000|2023-03-03 21:45:00|2037.6|2035.6|2038.2|2036.2|2038.3|2036.3|2037.6|2035.6|0
1677880200000|2023-03-03 21:50:00|2038.3|2036.3|2038.6|2036.6|2038.9|2036.9|2038.3|2036.3|0
1677880500000|2023-03-03 21:55:00|2038.7|2036.7|2038.7|2036.7|2038.9|2036.9|2038.5|2036.5|0
1678057200000|2023-03-05 23:00:00|2038.1|2036.1|2038|2036|2038.1|2036.1|2037.8|2035.8|0
1678057500000|2023-03-05 23:05:00|2037.5|2035.5|2037.5|2035.5|2037.9|2035.9|2037.2|2035.2|0
1678057800000|2023-03-05 23:10:00|2037.3|2035.3|2037.4|2035.4|2037.6|2035.6|2037.1|2035.1|0
1678058100000|2023-03-05 23:15:00|2037.3|2035.3|2036.7|2034.7|2037.4|2035.4|2036.3|2034.3|0
1678058400000|2023-03-05 23:20:00|2036.6|2034.6|2035.3|2033.3|2036.7|2034.7|2035.3|2033.3|0
1678058700000|2023-03-05 23:25:00|2035.4|2033.4|2035.3|2033.3|2035.6|2033.6|2035.3|2033.3|0
1678059000000|2023-03-05 23:30:00|2035.5|2033.5|2036.6|2034.6|2037.5|2035.5|2035.1|2033.1|0
1678059300000|2023-03-05 23:35:00|2036.4|2034.4|2038.1|2036.1|2038.1|2036.1|2036.3|2034.3|0
1678059600000|2023-03-05 23:40:00|2038|2036|2037.8|2035.8|2038|2036|2037|2035|0
1678059900000|2023-03-05 23:45:00|2037.9|2035.9|2035.9|2034.7|2038.1|2036.1|2034.9|2033.7|776
1678060200000|2023-03-05 23:50:00|2036.4|2035.2|2034.9|2033.7|2036.4|2035.2|2034.9|2033.7|254
1678060500000|2023-03-05 23:55:00|2034.4|2033.2|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|626
1678060800000|2023-03-06 00:00:00|2033.7|2032.9|2034.2|2033.4|2035.7|2034.9|2032.7|2031.9|1788
1678061100000|2023-03-06 00:05:00|2033.7|2032.9|2033.7|2032.9|2033.7|2032.9|2031.7|2030.9|1237
1678061400000|2023-03-06 00:10:00|2034.2|2033.4|2034.2|2033.4|2034.7|2033.9|2032.7|2031.9|749
1678061700000|2023-03-06 00:15:00|2034.7|2033.9|2035.7|2034.9|2036.2|2035.4|2034.7|2033.9|914
1678062000000|2023-03-06 00:20:00|2035.2|2034.4|2037.2|2036.4|2037.2|2036.4|2035.2|2034.4|700
1678062300000|2023-03-06 00:25:00|2037.7|2036.9|2038.7|2037.9|2038.7|2037.9|2037.7|2036.9|1175
1678062600000|2023-03-06 00:30:00|2038.2|2037.4|2037.2|2036.4|2039.7|2038.9|2036.7|2035.9|770
1678062900000|2023-03-06 00:35:00|2036.7|2035.9|2037.7|2036.9|2037.7|2036.9|2036.7|2035.9|364
1678063200000|2023-03-06 00:40:00|2037.2|2036.4|2035.7|2034.9|2037.2|2036.4|2035.7|2034.9|588
1678063500000|2023-03-06 00:45:00|2035.2|2034.4|2035.7|2034.9|2036.7|2035.9|2034.7|2033.9|507
1678063800000|2023-03-06 00:50:00|2036.2|2035.4|2037.7|2036.9|2037.7|2036.9|2035.2|2034.4|440
1678064100000|2023-03-06 00:55:00|2037.2|2036.4|2037.2|2036.4|2037.2|2036.4|2036.7|2035.9|384
1678064400000|2023-03-06 01:00:00|2036.7|2035.9|2036.7|2035.9|2036.7|2035.9|2035.7|2034.9|490
1678064700000|2023-03-06 01:05:00|2036.2|2035.4|2035.7|2034.9|2037.2|2036.4|2035.2|2034.4|652
1678065000000|2023-03-06 01:10:00|2036.2|2035.4|2035.7|2034.9|2036.2|2035.4|2035.7|2034.9|358
1678065300000|2023-03-06 01:15:00|2036.2|2035.4|2034.2|2033.4|2036.2|2035.4|2033.7|2032.9|452
1678065600000|2023-03-06 01:20:00|2034.7|2033.9|2035.2|2034.4|2035.7|2034.9|2034.2|2033.4|376
1678065900000|2023-03-06 01:25:00|2035.7|2034.9|2036.7|2035.9|2037.2|2036.4|2035.7|2034.9|375
1678066200000|2023-03-06 01:30:00|2037.2|2036.4|2038.7|2037.9|2038.7|2037.9|2037.2|2036.4|606
1678066500000|2023-03-06 01:35:00|2038.2|2037.4|2038.2|2037.4|2038.2|2037.4|2037.2|2036.4|354
1678066800000|2023-03-06 01:40:00|2038.7|2037.9|2036.7|2035.9|2038.7|2037.9|2036.7|2035.9|319
1678067100000|2023-03-06 01:45:00|2037.2|2036.4|2036.7|2035.9|2037.2|2036.4|2036.2|2035.4|228
1678067400000|2023-03-06 01:50:00|2036.2|2035.4|2036.7|2035.9|2036.7|2035.9|2036.2|2035.4|291
1678067700000|2023-03-06 01:55:00|2037.2|2036.4|2038.2|2037.4|2038.2|2037.4|2037.2|2036.4|201
1678068000000|2023-03-06 02:00:00|2037.7|2036.9|2038.2|2037.4|2039.2|2038.4|2037.7|2036.9|495
1678068300000|2023-03-06 02:05:00|2038.7|2037.9|2037.2|2036.4|2038.7|2037.9|2036.7|2035.9|368
1678068600000|2023-03-06 02:10:00|2037.7|2036.9|2038.7|2037.9|2038.7|2037.9|2037.2|2036.4|349
1678068900000|2023-03-06 02:15:00|2039.2|2038.4|2039.2|2038.4|2039.2|2038.4|2039.2|2038.4|410
1678069200000|2023-03-06 02:20:00|2038.7|2037.9|2038.2|2037.4|2039.2|2038.4|2038.2|2037.4|226
1678069500000|2023-03-06 02:25:00|2038.7|2037.9|2038.2|2037.4|2038.7|2037.9|2038.2|2037.4|274
1678069800000|2023-03-06 02:30:00|2038.7|2037.9|2037.7|2036.9|2038.7|2037.9|2037.2|2036.4|261
1678070100000|2023-03-06 02:35:00|2037.2|2036.4|2039.7|2038.9|2039.7|2038.9|2037.2|2036.4|487
1678070400000|2023-03-06 02:40:00|2040.2|2039.4|2040.7|2039.9|2041.7|2040.9|2040.2|2039.4|594
1678070700000|2023-03-06 02:45:00|2041.2|2040.4|2041.2|2040.4|2041.2|2040.4|2040.2|2039.4|190
1678071000000|2023-03-06 02:50:00|2041.7|2040.9|2040.7|2039.9|2041.7|2040.9|2040.2|2039.4|308
1678071300000|2023-03-06 02:55:00|2041.2|2040.4|2040.7|2039.9|2041.2|2040.4|2040.7|2039.9|214
1678071600000|2023-03-06 03:00:00|||||||||118
1678071900000|2023-03-06 03:05:00|2040.2|2039.4|2040.2|2039.4|2040.7|2039.9|2039.7|2038.9|199
1678072200000|2023-03-06 03:10:00|2040.7|2039.9|2040.2|2039.4|2040.7|2039.9|2040.2|2039.4|172
1678072500000|2023-03-06 03:15:00|2039.7|2038.9|2040.2|2039.4|2040.2|2039.4|2039.7|2038.9|120
1678072800000|2023-03-06 03:20:00|2039.7|2038.9|2039.7|2038.9|2039.7|2038.9|2039.2|2038.4|191
1678073100000|2023-03-06 03:25:00|2040.2|2039.4|2039.7|2038.9|2040.2|2039.4|2039.2|2038.4|317
1678073400000|2023-03-06 03:30:00|2039.2|2038.4|2038.7|2037.9|2039.7|2038.9|2038.2|2037.4|1021
1678073700000|2023-03-06 03:35:00|2039.2|2038.4|2038.7|2037.9|2039.2|2038.4|2038.7|2037.9|252
1678074000000|2023-03-06 03:40:00|2038.4|2037.6|2038.7|2037.9|2038.7|2037.9|2038.2|2037.4|292
1678074300000|2023-03-06 03:45:00|2038.2|2037.4|2038.7|2037.9|2038.7|2037.9|2038.2|2037.4|142
1678074600000|2023-03-06 03:50:00|2038.2|2037.4|2038.2|2037.4|2038.2|2037.4|2037.7|2036.9|330
1678074900000|2023-03-06 03:55:00|2038.7|2037.9|2038.2|2037.4|2039.2|2038.4|2038.2|2037.4|559
1678075200000|2023-03-06 04:00:00|2038.7|2037.9|2039.7|2038.9|2039.7|2038.9|2038.7|2037.9|410
1678075500000|2023-03-06 04:05:00|2039.2|2038.4|2039.2|2038.4|2039.7|2038.9|2039.2|2038.4|233
1678075800000|2023-03-06 04:10:00|2039.7|2038.9|2039.2|2038.4|2039.7|2038.9|2039.2|2038.4|303
1678076100000|2023-03-06 04:15:00|2038.7|2037.9|2038.2|2037.4|2039.2|2038.4|2038.2|2037.4|339
1678076400000|2023-03-06 04:20:00|2038.7|2037.9|2038.2|2037.4|2038.7|2037.9|2038.2|2037.4|257
1678076700000|2023-03-06 04:25:00|2038.4|2037.6|2038.2|2037.4|2038.4|2037.6|2038.2|2037.4|307
1678077000000|2023-03-06 04:30:00|2037.7|2036.9|2037.7|2036.9|2037.7|2036.9|2037.2|2036.4|345
1678077300000|2023-03-06 04:35:00|2037.2|2036.4|2037.2|2036.4|2037.2|2036.4|2037.2|2036.4|214
1678077600000|2023-03-06 04:40:00|2037.7|2036.9|2037.2|2036.4|2037.7|2036.9|2037.2|2036.4|471
1678077900000|2023-03-06 04:45:00|2036.9|2036.1|2037.7|2036.9|2037.7|2036.9|2036.7|2035.9|294
1678078200000|2023-03-06 04:50:00|2037.2|2036.4|2037.2|2036.4|2037.2|2036.4|2036.7|2035.9|312
1678078500000|2023-03-06 04:55:00|2036.9|2036.1|2036.7|2035.9|2037.2|2036.4|2036.7|2035.9|150
1678078800000|2023-03-06 05:00:00|2036.2|2035.4|2036.7|2035.9|2036.7|2035.9|2036.2|2035.4|388
1678079100000|2023-03-06 05:05:00|2037.2|2036.4|2036.7|2035.9|2037.2|2036.4|2036.7|2035.9|313
1678079400000|2023-03-06 05:10:00|2037.2|2036.4|2037.2|2036.4|2037.2|2036.4|2036.7|2035.9|410
1678079700000|2023-03-06 05:15:00|2036.9|2036.1|2037.2|2036.4|2037.2|2036.4|2036.7|2035.9|314
1678080000000|2023-03-06 05:20:00|||||||||80
1678080300000|2023-03-06 05:25:00|2036.7|2035.9|2036.2|2035.4|2037.2|2036.4|2036.2|2035.4|514
1678080600000|2023-03-06 05:30:00|2036.7|2035.9|2036.2|2035.4|2036.7|2035.9|2036.2|2035.4|530
1678080900000|2023-03-06 05:35:00|2036.4|2035.6|2036.7|2035.9|2036.7|2035.9|2036.2|2035.4|196
1678081200000|2023-03-06 05:40:00|2037.2|2036.4|2036.7|2035.9|2037.2|2036.4|2036.7|2035.9|432
1678081500000|2023-03-06 05:45:00|||||||||334
1678081800000|2023-03-06 05:50:00|2036.2|2035.4|2036.7|2035.9|2036.7|2035.9|2036.2|2035.4|564
1678082100000|2023-03-06 05:55:00|2037.2|2036.4|2037.7|2036.9|2038.2|2037.4|2037.2|2036.4|2339
1678082400000|2023-03-06 06:00:00|2037.2|2036.4|2036.7|2035.9|2037.2|2036.4|2036.2|2035.4|2739
1678082700000|2023-03-06 06:05:00|2036.9|2036.1|2037.2|2035.2|2037.2|2036.4|2036.7|2035.1|752
1678083000000|2023-03-06 06:10:00|2037.4|2035.4|2037.2|2035.2|2037.7|2035.7|2036.8|2034.8|3
1678083300000|2023-03-06 06:15:00|2037.1|2035.1|2037.5|2035.5|2037.5|2035.5|2036.7|2034.7|479
1678083600000|2023-03-06 06:20:00|2037.3|2035.3|2037.2|2035.2|2037.5|2035.5|2037.2|2035.2|0
1678083900000|2023-03-06 06:25:00|2037.1|2035.1|2036.4|2034.4|2037.2|2035.2|2036.4|2034.4|0
1678084200000|2023-03-06 06:30:00|2036.6|2034.6|2036.6|2034.6|2036.7|2034.7|2036.4|2034.4|0
1678084500000|2023-03-06 06:35:00|2036.7|2034.7|2036.7|2034.7|2036.8|2034.8|2036.4|2034.4|0
1678084800000|2023-03-06 06:40:00|2036.8|2034.8|2036.8|2034.8|2036.8|2034.8|2036.7|2034.7|0
1678085100000|2023-03-06 06:45:00|2036.5|2034.5|2036.5|2034.5|2036.7|2034.7|2036.4|2034.4|0
1678085400000|2023-03-06 06:50:00|2036.4|2034.4|2036.5|2034.5|2036.6|2034.6|2036.4|2034.4|0
1678085700000|2023-03-06 06:55:00|2036.3|2034.3|2036.5|2034.5|2036.5|2034.5|2036.2|2034.2|0
1678086000000|2023-03-06 07:00:00|2036.6|2034.6|2035.7|2033.7|2036.6|2034.6|2035.6|2033.6|0
1678086300000|2023-03-06 07:05:00|2035.5|2033.5|2035.7|2033.7|2036|2034|2035.4|2033.4|0
1678086600000|2023-03-06 07:10:00|2036|2034|2036.4|2034.4|2036.4|2034.4|2035.8|2033.8|0
1678086900000|2023-03-06 07:15:00|2036.1|2034.1|2036.8|2034.8|2036.8|2034.8|2036.1|2034.1|0
1678087200000|2023-03-06 07:20:00|2036.5|2034.5|2036.8|2034.8|2036.8|2034.8|2036.4|2034.4|0
1678087500000|2023-03-06 07:25:00|2037.1|2035.1|2036.5|2034.5|2037.4|2035.4|2036.2|2034.2|0
1678087800000|2023-03-06 07:30:00|2036.3|2034.3|2035.9|2034.7|2036.5|2035.2|2035.4|2034.2|249
1678088100000|2023-03-06 07:35:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|83
1678088400000|2023-03-06 07:40:00|2036.4|2035.2|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|101
1678088700000|2023-03-06 07:45:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|18
1678089000000|2023-03-06 07:50:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|39
1678089300000|2023-03-06 07:55:00|||||||||56
1678089600000|2023-03-06 08:00:00|2035.6|2034.4|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|77
1678089900000|2023-03-06 08:05:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|81
1678090200000|2023-03-06 08:10:00|2035.6|2034.4|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|117
1678090500000|2023-03-06 08:15:00|2036.1|2034.9|2035.9|2034.7|2036.4|2035.2|2035.4|2034.2|190
1678090800000|2023-03-06 08:20:00|2035.6|2034.4|2036.6|2035.4|2036.6|2035.4|2035.4|2034.2|71
1678091100000|2023-03-06 08:25:00|2036.9|2035.7|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|78
1678091400000|2023-03-06 08:30:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.6|2034.4|94
1678091700000|2023-03-06 08:35:00|2036.6|2035.4|2036.4|2035.2|2036.6|2035.4|2036.4|2035.2|8
1678092000000|2023-03-06 08:40:00|2036.6|2035.4|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|75
1678092300000|2023-03-06 08:45:00|2036.6|2035.4|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|19
1678092600000|2023-03-06 08:50:00|2037.4|2036.2|2036.4|2035.2|2037.4|2036.2|2036.4|2035.2|35
1678092900000|2023-03-06 08:55:00|||||||||36
1678093200000|2023-03-06 09:00:00|2035.9|2034.7|2034.9|2033.7|2036.4|2035.2|2034.9|2033.7|182
1678093500000|2023-03-06 09:05:00|2035.1|2033.9|2034.4|2033.2|2035.4|2034.2|2034.1|2032.9|47
1678093800000|2023-03-06 09:10:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|30
1678094100000|2023-03-06 09:15:00|2034.4|2033.2|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|42
1678094400000|2023-03-06 09:20:00|2034.1|2032.9|2034.4|2033.2|2034.9|2033.7|2034.1|2032.9|52
1678094700000|2023-03-06 09:25:00|2034.1|2032.9|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|14
1678095000000|2023-03-06 09:30:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|49
1678095300000|2023-03-06 09:35:00|||||||||9
1678095600000|2023-03-06 09:40:00|2034.4|2033.2|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|12
1678095900000|2023-03-06 09:45:00|2034.6|2033.4|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|38
1678096200000|2023-03-06 09:50:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|7
1678096500000|2023-03-06 09:55:00|2034.4|2033.2|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|62
1678096800000|2023-03-06 10:00:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|106
1678097100000|2023-03-06 10:05:00|2034.9|2033.7|2034.6|2033.4|2035.4|2034.2|2034.4|2033.2|84
1678097400000|2023-03-06 10:10:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|9
1678097700000|2023-03-06 10:15:00|2035.1|2033.9|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|19
1678098000000|2023-03-06 10:20:00|||||||||19
1678098300000|2023-03-06 10:25:00|2034.4|2033.2|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|37
1678098600000|2023-03-06 10:30:00|||||||||5
1678098900000|2023-03-06 10:35:00|||||||||12
1678099200000|2023-03-06 10:40:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|23
1678099500000|2023-03-06 10:45:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|22
1678099800000|2023-03-06 10:50:00|2036.4|2035.2|2036.4|2035.2|2036.4|2035.2|2036.4|2035.2|63
1678100100000|2023-03-06 10:55:00|2035.9|2034.7|2035.9|2034.7|2036.1|2034.9|2035.9|2034.7|30
1678100400000|2023-03-06 11:00:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|16
1678100700000|2023-03-06 11:05:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|45
1678101000000|2023-03-06 11:10:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|20
1678101300000|2023-03-06 11:15:00|2035.6|2034.4|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|52
1678101600000|2023-03-06 11:20:00|2035.4|2034.2|2035.4|2034.2|2035.6|2034.4|2035.4|2034.2|30
1678101900000|2023-03-06 11:25:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|24
1678102200000|2023-03-06 11:30:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|17
1678102500000|2023-03-06 11:35:00|2035.1|2033.9|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|27
1678102800000|2023-03-06 11:40:00|||||||||22
1678103100000|2023-03-06 11:45:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|70
1678103400000|2023-03-06 11:50:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|64
1678103700000|2023-03-06 11:55:00|2035.4|2034.2|2034.4|2033.2|2035.4|2034.2|2034.4|2033.2|78
1678104000000|2023-03-06 12:00:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|18
1678104300000|2023-03-06 12:05:00|2034.6|2033.4|2034.9|2033.7|2034.9|2033.7|2034.6|2033.4|0
1678104600000|2023-03-06 12:10:00|2034.4|2033.2|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|27
1678104900000|2023-03-06 12:15:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|23
1678105200000|2023-03-06 12:20:00|2035.1|2033.9|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|9
1678105500000|2023-03-06 12:25:00|2035.9|2034.7|2035.9|2034.7|2035.9|2034.7|2035.9|2034.7|9
1678105800000|2023-03-06 12:30:00|2035.4|2034.2|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|75
1678106100000|2023-03-06 12:35:00|2035.9|2034.7|2035.6|2034.4|2035.9|2034.7|2035.4|2034.2|18
1678106400000|2023-03-06 12:40:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|6
1678106700000|2023-03-06 12:45:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|31
1678107000000|2023-03-06 12:50:00|2035.6|2034.4|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|141
1678107300000|2023-03-06 12:55:00|||||||||19
1678107600000|2023-03-06 13:00:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|74
1678107900000|2023-03-06 13:05:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|29
1678108200000|2023-03-06 13:10:00|2035.1|2033.9|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|6
1678108500000|2023-03-06 13:15:00|2035.6|2034.4|2035.4|2034.2|2035.6|2034.4|2035.4|2034.2|3
1678108800000|2023-03-06 13:20:00|2035.6|2034.4|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|7
1678109100000|2023-03-06 13:25:00|2035.6|2034.4|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|22
1678109400000|2023-03-06 13:30:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2036.1|2034.9|25
1678110000000|2023-03-06 13:40:00|2036.4|2035.2|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|58
1678110300000|2023-03-06 13:45:00|2037.1|2035.9|2037.4|2036.2|2037.4|2036.2|2036.9|2035.7|24
1678110600000|2023-03-06 13:50:00|2036.9|2035.7|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|45
1678110900000|2023-03-06 13:55:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|10
1678111200000|2023-03-06 14:00:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|104
1678111500000|2023-03-06 14:05:00|2034.4|2033.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|79
1678111800000|2023-03-06 14:10:00|2034.4|2033.2|2034.4|2033.2|2034.4|2033.2|2034.4|2033.2|33
1678112100000|2023-03-06 14:15:00|2033.9|2032.7|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|39
1678112400000|2023-03-06 14:20:00|2033.9|2032.7|2034.4|2033.2|2034.9|2033.7|2033.9|2032.7|49
1678112700000|2023-03-06 14:25:00|2034.9|2033.7|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|70
1678113000000|2023-03-06 14:30:00|2034.9|2033.7|2035.9|2034.7|2035.9|2034.7|2033.9|2032.7|349
1678113300000|2023-03-06 14:35:00|2035.4|2034.2|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|205
1678113600000|2023-03-06 14:40:00|2035.9|2034.7|2036.9|2035.7|2036.9|2035.7|2035.4|2034.2|184
1678113900000|2023-03-06 14:45:00|2037.4|2036.2|2035.4|2034.2|2037.4|2036.2|2035.4|2034.2|155
1678114200000|2023-03-06 14:50:00|2035.9|2034.7|2036.9|2035.7|2037.4|2036.2|2035.4|2034.2|176
1678114500000|2023-03-06 14:55:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|166
1678114800000|2023-03-06 15:00:00|2037.1|2035.9|2036.9|2035.7|2037.4|2036.2|2036.4|2035.2|150
1678115100000|2023-03-06 15:05:00|2037.4|2036.2|2038.4|2037.2|2038.9|2037.7|2036.4|2035.2|321
1678115400000|2023-03-06 15:10:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|94
1678115700000|2023-03-06 15:15:00|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|2036.9|2035.7|497
1678116000000|2023-03-06 15:20:00|2038.1|2036.9|2038.4|2037.2|2038.9|2037.7|2037.9|2036.7|148
1678116300000|2023-03-06 15:25:00|2037.9|2036.7|2038.4|2037.2|2038.9|2037.7|2037.9|2036.7|189
1678116600000|2023-03-06 15:30:00|2038.6|2037.4|2038.4|2037.2|2038.9|2037.7|2037.9|2036.7|69
1678116900000|2023-03-06 15:35:00|2038.6|2037.4|2039.4|2038.2|2039.4|2038.2|2038.4|2037.2|150
1678117200000|2023-03-06 15:40:00|2038.9|2037.7|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|101
1678117500000|2023-03-06 15:45:00|2039.9|2038.7|2038.4|2037.2|2039.9|2038.7|2038.4|2037.2|90
1678117800000|2023-03-06 15:50:00|2038.6|2037.4|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|38
1678118100000|2023-03-06 15:55:00|2038.4|2037.2|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|162
1678118400000|2023-03-06 16:00:00|2037.9|2036.7|2038.9|2037.7|2038.9|2037.7|2037.9|2036.7|120
1678118700000|2023-03-06 16:05:00|2038.6|2037.4|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|90
1678119000000|2023-03-06 16:10:00|2038.6|2037.4|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|105
1678119300000|2023-03-06 16:15:00|2039.1|2037.9|2039.9|2038.7|2039.9|2038.7|2038.9|2037.7|78
1678119600000|2023-03-06 16:20:00|2039.4|2038.2|2039.9|2038.7|2040.4|2039.2|2039.4|2038.2|462
1678119900000|2023-03-06 16:25:00|2040.1|2038.9|2038.9|2037.7|2040.4|2039.2|2038.9|2037.7|64
1678120200000|2023-03-06 16:30:00|2038.4|2037.2|2038.4|2037.2|2038.6|2037.4|2038.4|2037.2|88
1678120500000|2023-03-06 16:35:00|2038.9|2037.7|2039.4|2038.2|2039.4|2038.2|2038.9|2037.7|6
1678120800000|2023-03-06 16:40:00|2038.9|2037.7|2039.4|2038.2|2039.4|2038.2|2038.9|2037.7|27
1678121100000|2023-03-06 16:45:00|2038.9|2037.7|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|100
1678121400000|2023-03-06 16:50:00|2039.4|2038.2|2039.9|2038.7|2039.9|2038.7|2039.4|2038.2|48
1678121700000|2023-03-06 16:55:00|2039.4|2038.2|2038.9|2037.7|2039.9|2038.7|2038.4|2037.2|33
1678122000000|2023-03-06 17:00:00|2039.4|2038.2|2039.9|2038.7|2040.4|2039.2|2039.4|2038.2|53
1678122300000|2023-03-06 17:05:00|2040.4|2039.2|2040.4|2039.2|2040.4|2039.2|2040.4|2039.2|4
1678122600000|2023-03-06 17:10:00|||||||||12
1678122900000|2023-03-06 17:15:00|2039.9|2038.7|2040.9|2039.7|2040.9|2039.7|2039.9|2038.7|38
1678123200000|2023-03-06 17:20:00|2040.6|2039.4|2039.9|2038.7|2040.9|2039.7|2039.9|2038.7|22
1678123500000|2023-03-06 17:25:00|||||||||2
1678123800000|2023-03-06 17:30:00|2039.6|2038.4|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|14
1678124100000|2023-03-06 17:35:00|2038.9|2037.7|2038.9|2037.7|2039.4|2038.2|2038.9|2037.7|20
1678124400000|2023-03-06 17:40:00|2039.1|2037.9|2038.9|2037.7|2039.4|2038.2|2038.9|2037.7|36
1678124700000|2023-03-06 17:45:00|2038.6|2037.4|2037.9|2036.7|2038.9|2037.7|2037.9|2036.7|85
1678125000000|2023-03-06 17:50:00|2037.4|2036.2|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|41
1678125300000|2023-03-06 17:55:00|2037.6|2036.4|2037.9|2036.7|2038.4|2037.2|2037.4|2036.2|51
1678125600000|2023-03-06 18:00:00|||||||||26
1678125900000|2023-03-06 18:05:00|2038.4|2037.2|2037.4|2036.2|2038.4|2037.2|2036.9|2035.7|44
1678126200000|2023-03-06 18:10:00|2036.9|2035.7|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|31
1678126500000|2023-03-06 18:15:00|2037.1|2035.9|2037.4|2036.2|2037.4|2036.2|2037.1|2035.9|3
1678126800000|2023-03-06 18:20:00|2037.6|2036.4|2036.9|2035.7|2037.9|2036.7|2036.9|2035.7|58
1678127100000|2023-03-06 18:25:00|2037.1|2035.9|2036.9|2035.7|2037.4|2036.2|2036.4|2035.2|41
1678127400000|2023-03-06 18:30:00|2037.4|2036.2|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|20
1678127700000|2023-03-06 18:35:00|2036.4|2035.2|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|100
1678128000000|2023-03-06 18:40:00|2036.4|2035.2|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|6
1678128300000|2023-03-06 18:45:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|9
1678128600000|2023-03-06 18:50:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|50
1678128900000|2023-03-06 18:55:00|2035.6|2034.4|2035.9|2034.7|2036.4|2035.2|2035.4|2034.2|68
1678129200000|2023-03-06 19:00:00|2035.4|2034.2|2036.4|2035.2|2036.4|2035.2|2035.4|2034.2|22
1678129500000|2023-03-06 19:05:00|2036.1|2034.9|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|13
1678129800000|2023-03-06 19:10:00|2035.9|2034.7|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|12
1678130100000|2023-03-06 19:15:00|2035.9|2034.7|2035.4|2034.2|2036.4|2035.2|2035.4|2034.2|22
1678130400000|2023-03-06 19:20:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|10
1678130700000|2023-03-06 19:25:00|2034.9|2033.7|2035.9|2034.7|2035.9|2034.7|2034.9|2033.7|27
1678131000000|2023-03-06 19:30:00|2036.1|2034.9|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|67
1678131300000|2023-03-06 19:35:00|2036.4|2035.2|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|29
1678131600000|2023-03-06 19:40:00|2036.4|2035.2|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|12
1678131900000|2023-03-06 19:45:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|14
1678132200000|2023-03-06 19:50:00|||||||||5
1678132500000|2023-03-06 19:55:00|2036.1|2034.9|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|49
1678132800000|2023-03-06 20:00:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|13
1678133100000|2023-03-06 20:05:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|50
1678133400000|2023-03-06 20:10:00|2035.4|2034.2|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|109
1678133700000|2023-03-06 20:15:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|10
1678134000000|2023-03-06 20:20:00|2035.1|2033.9|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|80
1678134300000|2023-03-06 20:25:00|2034.6|2033.4|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|23
1678134600000|2023-03-06 20:30:00|2033.9|2032.7|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|31
1678134900000|2023-03-06 20:35:00|2034.6|2033.4|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|46
1678135200000|2023-03-06 20:40:00|2034.6|2033.4|2035.4|2034.2|2035.4|2034.2|2034.6|2033.4|38
1678135500000|2023-03-06 20:45:00|2034.9|2033.7|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|109
1678135800000|2023-03-06 20:50:00|2035.9|2034.7|2035.6|2033.6|2035.9|2034.7|2035.4|2033.6|93
1678136100000|2023-03-06 20:55:00|2035.4|2033.4|2036.1|2034.1|2036.2|2034.2|2035.2|2033.2|0
1678136400000|2023-03-06 21:00:00|2036.2|2034.2|2035.6|2033.6|2036.2|2034.2|2035.5|2033.5|18
1678136700000|2023-03-06 21:05:00|2035.5|2033.5|2035.9|2033.9|2035.9|2033.9|2035.5|2033.5|0
1678137000000|2023-03-06 21:10:00|2036|2034|2035.9|2033.9|2036|2034|2035.9|2033.9|0
1678137300000|2023-03-06 21:15:00|2036.2|2034.2|2036.3|2034.3|2036.3|2034.3|2036.2|2034.2|0
1678137600000|2023-03-06 21:20:00|2036.6|2034.6|2036.6|2034.6|2036.6|2034.6|2036.6|2034.6|0
1678137900000|2023-03-06 21:25:00|2036.9|2034.9|2036.9|2034.9|2036.9|2034.9|2036.6|2034.6|0
1678138200000|2023-03-06 21:30:00|2037.2|2035.2|2037.2|2035.2|2037.2|2035.2|2037.2|2035.2|0
1678139400000|2023-03-06 21:50:00|2037.5|2035.5|2037.8|2035.8|2037.8|2035.8|2037.5|2035.5|0
1678139700000|2023-03-06 21:55:00|2037.6|2035.6|2038.8|2036.8|2039|2037|2037.6|2035.6|0
1678140000000|2023-03-06 22:00:00|2038.7|2036.7|2038.7|2036.7|2038.8|2036.8|2038.6|2036.6|0
1678140300000|2023-03-06 22:05:00|2038.6|2036.6|2038.6|2036.6|2038.6|2036.6|2038.6|2036.6|0
1678140600000|2023-03-06 22:10:00|2038.7|2036.7|2038.6|2036.6|2038.7|2036.7|2038.6|2036.6|0
1678140900000|2023-03-06 22:15:00|2038.7|2036.7|2038.5|2036.5|2038.7|2036.7|2038.5|2036.5|0
1678141200000|2023-03-06 22:20:00|2038.6|2036.6|2038.6|2036.6|2038.7|2036.7|2038.6|2036.6|0
1678141500000|2023-03-06 22:25:00|2038.7|2036.7|2038.6|2036.6|2038.7|2036.7|2038.6|2036.6|0
1678141800000|2023-03-06 22:30:00|2038.7|2036.7|2038.7|2036.7|2038.7|2036.7|2038.7|2036.7|0
1678142100000|2023-03-06 22:35:00|2038.6|2036.6|2038.6|2036.6|2038.7|2036.7|2038.6|2036.6|0
1678142400000|2023-03-06 22:40:00|2038.7|2036.7|2038.7|2036.7|2038.7|2036.7|2038.7|2036.7|0
1678142700000|2023-03-06 22:45:00|2038.6|2036.6|2038.6|2036.6|2038.6|2036.6|2038.5|2036.5|0
1678143000000|2023-03-06 22:50:00|2038.5|2036.5|2038.6|2036.6|2038.6|2036.6|2038.5|2036.5|0
1678143300000|2023-03-06 22:55:00|2038.5|2036.5|2038.5|2036.5|2038.5|2036.5|2038.5|2036.5|0
1678143600000|2023-03-06 23:00:00|2038.6|2036.6|2036.5|2034.5|2038.6|2036.6|2036.1|2034.1|0
1678143900000|2023-03-06 23:05:00|2036.7|2034.7|2038|2036|2038|2036|2036.7|2034.7|0
1678144200000|2023-03-06 23:10:00|2037.8|2035.8|2038.4|2036.4|2038.4|2036.4|2037.8|2035.8|0
1678144500000|2023-03-06 23:15:00|2038.5|2036.5|2038.2|2036.2|2038.6|2036.6|2038.2|2036.2|0
1678144800000|2023-03-06 23:20:00|2038.3|2036.3|2038.3|2036.3|2038.4|2036.4|2037.9|2035.9|0
1678145100000|2023-03-06 23:25:00|2038.4|2036.4|2038.5|2036.5|2038.8|2036.8|2038.3|2036.3|0
1678145400000|2023-03-06 23:30:00|2038.7|2036.7|2038|2036|2038.8|2036.8|2038|2036|0
1678145700000|2023-03-06 23:35:00|2037.9|2035.9|2038|2036|2038.6|2036.6|2037.9|2035.9|0
1678146000000|2023-03-06 23:40:00|2038.2|2036.2|2038.5|2036.5|2038.6|2036.6|2038.1|2036.1|0
1678146300000|2023-03-06 23:45:00|2038.6|2036.6|2037.4|2036.2|2039.1|2037.2|2036.6|2035.4|630
1678146600000|2023-03-06 23:50:00|2037.9|2036.7|2037.9|2036.7|2038.1|2036.9|2037.4|2036.2|243
1678146900000|2023-03-06 23:55:00|2038.4|2037.2|2036.9|2035.7|2038.4|2037.2|2036.9|2035.7|388
1678147200000|2023-03-07 00:00:00|2036.4|2035.2|2037.7|2036.9|2038.2|2037.4|2035.4|2034.6|1475
1678147500000|2023-03-07 00:05:00|2037.2|2036.4|2038.7|2037.9|2038.7|2037.9|2037.2|2036.4|757
1678147800000|2023-03-07 00:10:00|2038.4|2037.6|2039.2|2038.4|2039.2|2038.4|2037.7|2036.9|763
1678148100000|2023-03-07 00:15:00|2038.7|2037.9|2039.2|2038.4|2040.2|2039.4|2038.7|2037.9|680
1678148400000|2023-03-07 00:20:00|2038.7|2037.9|2038.7|2037.9|2039.7|2038.9|2038.2|2037.4|377
1678148700000|2023-03-07 00:25:00|2038.2|2037.4|2039.2|2038.4|2039.7|2038.9|2038.2|2037.4|538
1678149000000|2023-03-07 00:30:00|2039.7|2038.9|2040.7|2039.9|2040.7|2039.9|2039.7|2038.9|585
1678149300000|2023-03-07 00:35:00|2040.2|2039.4|2041.7|2040.9|2041.7|2040.9|2040.2|2039.4|471
1678149600000|2023-03-07 00:40:00|2042.2|2041.4|2044.7|2043.9|2044.7|2043.9|2042.2|2041.4|1183
1678149900000|2023-03-07 00:45:00|2044.2|2043.4|2043.7|2042.9|2044.2|2043.4|2042.7|2041.9|730
1678150200000|2023-03-07 00:50:00|2043.2|2042.4|2043.7|2042.9|2044.2|2043.4|2042.2|2041.4|621
1678150500000|2023-03-07 00:55:00|2044.2|2043.4|2044.7|2043.9|2044.7|2043.9|2043.2|2042.4|503
1678150800000|2023-03-07 01:00:00|2045.2|2044.4|2046.7|2045.9|2046.7|2045.9|2045.2|2044.4|663
1678151100000|2023-03-07 01:05:00|2046.2|2045.4|2046.2|2045.4|2046.7|2045.9|2045.7|2044.9|285
1678151400000|2023-03-07 01:10:00|2045.7|2044.9|2045.7|2044.9|2046.2|2045.4|2045.2|2044.4|352
1678151700000|2023-03-07 01:15:00|2046.2|2045.4|2045.7|2044.9|2046.2|2045.4|2045.7|2044.9|652
1678152000000|2023-03-07 01:20:00|2045.2|2044.4|2045.7|2044.9|2045.7|2044.9|2045.2|2044.4|340
1678152300000|2023-03-07 01:25:00|2045.2|2044.4|2045.7|2044.9|2045.7|2044.9|2045.2|2044.4|469
1678152600000|2023-03-07 01:30:00|2046.2|2045.4|2046.7|2045.9|2047.2|2046.4|2045.2|2044.4|717
1678152900000|2023-03-07 01:35:00|2047.2|2046.4|2046.2|2045.4|2047.2|2046.4|2046.2|2045.4|248
1678153200000|2023-03-07 01:40:00|2046.7|2045.9|2045.7|2044.9|2046.7|2045.9|2045.7|2044.9|282
1678153500000|2023-03-07 01:45:00|2046.2|2045.4|2045.7|2044.9|2046.2|2045.4|2045.2|2044.4|403
1678153800000|2023-03-07 01:50:00|2045.2|2044.4|2046.2|2045.4|2046.2|2045.4|2045.2|2044.4|447
1678154100000|2023-03-07 01:55:00|2045.2|2044.4|2044.7|2043.9|2045.7|2044.9|2044.7|2043.9|411
1678154400000|2023-03-07 02:00:00|2045.2|2044.4|2044.7|2043.9|2045.2|2044.4|2043.7|2042.9|738
1678154700000|2023-03-07 02:05:00|2045.2|2044.4|2046.2|2045.4|2047.2|2046.4|2044.7|2043.9|692
1678155000000|2023-03-07 02:10:00|2046.7|2045.9|2045.7|2044.9|2046.7|2045.9|2045.2|2044.4|460
1678155300000|2023-03-07 02:15:00|2045.9|2045.1|2046.2|2045.4|2046.2|2045.4|2045.7|2044.9|288
1678155600000|2023-03-07 02:20:00|2045.7|2044.9|2045.7|2044.9|2045.7|2044.9|2045.7|2044.9|266
1678155900000|2023-03-07 02:25:00|2045.2|2044.4|2045.2|2044.4|2045.7|2044.9|2044.7|2043.9|343
1678156200000|2023-03-07 02:30:00|2044.7|2043.9|2045.2|2044.4|2045.2|2044.4|2044.7|2043.9|123
1678156500000|2023-03-07 02:35:00|2044.7|2043.9|2044.2|2043.4|2044.7|2043.9|2044.2|2043.4|190
1678156800000|2023-03-07 02:40:00|2044.7|2043.9|2043.2|2042.4|2044.7|2043.9|2042.7|2041.9|187
1678157100000|2023-03-07 02:45:00|2043.4|2042.6|2043.7|2042.9|2043.7|2042.9|2043.2|2042.4|172
1678157400000|2023-03-07 02:50:00|2043.2|2042.4|2044.2|2043.4|2044.2|2043.4|2043.2|2042.4|190
1678157700000|2023-03-07 02:55:00|2044.7|2043.9|2044.7|2043.9|2045.2|2044.4|2044.2|2043.4|182
1678158000000|2023-03-07 03:00:00|2044.2|2043.4|2044.7|2043.9|2044.9|2044.1|2044.2|2043.4|164
1678158300000|2023-03-07 03:05:00|2045.2|2044.4|2045.2|2044.4|2045.7|2044.9|2045.2|2044.4|163
1678158600000|2023-03-07 03:10:00|2044.7|2043.9|2045.2|2044.4|2045.2|2044.4|2044.7|2043.9|186
1678158900000|2023-03-07 03:15:00|2045.7|2044.9|2045.2|2044.4|2045.7|2044.9|2045.2|2044.4|200
1678159200000|2023-03-07 03:20:00|2045.7|2044.9|2045.2|2044.4|2045.7|2044.9|2044.7|2043.9|199
1678159500000|2023-03-07 03:25:00|2045.7|2044.9|2045.2|2044.4|2045.7|2044.9|2044.7|2043.9|294
1678159800000|2023-03-07 03:30:00|2044.7|2043.9|2045.2|2044.4|2045.7|2044.9|2044.2|2043.4|706
1678160100000|2023-03-07 03:35:00|2045.7|2044.9|2045.7|2044.9|2045.7|2044.9|2044.7|2043.9|516
1678160400000|2023-03-07 03:40:00|2045.2|2044.4|2045.2|2044.4|2045.7|2044.9|2045.2|2044.4|226
1678160700000|2023-03-07 03:45:00|2044.7|2043.9|2045.2|2044.4|2045.2|2044.4|2044.7|2043.9|327
1678161000000|2023-03-07 03:50:00|2045.7|2044.9|2045.2|2044.4|2045.7|2044.9|2044.7|2043.9|391
1678161300000|2023-03-07 03:55:00|2045.7|2044.9|2046.7|2045.9|2046.7|2045.9|2045.2|2044.4|532
1678161600000|2023-03-07 04:00:00|2046.2|2045.4|2046.7|2045.9|2046.7|2045.9|2046.2|2045.4|414
1678161900000|2023-03-07 04:05:00|||||||||174
1678162200000|2023-03-07 04:10:00|2046.2|2045.4|2045.2|2044.4|2046.2|2045.4|2045.2|2044.4|409
1678162500000|2023-03-07 04:15:00|2045.7|2044.9|2045.7|2044.9|2045.7|2044.9|2045.2|2044.4|374
1678162800000|2023-03-07 04:20:00|2045.2|2044.4|2045.2|2044.4|2045.2|2044.4|2045.2|2044.4|276
1678163100000|2023-03-07 04:25:00|2045.7|2044.9|2045.2|2044.4|2045.7|2044.9|2045.2|2044.4|225
1678163400000|2023-03-07 04:30:00|2044.7|2043.9|2044.7|2043.9|2044.7|2043.9|2044.7|2043.9|139
1678163700000|2023-03-07 04:35:00|2045.2|2044.4|2044.7|2043.9|2045.2|2044.4|2044.7|2043.9|314
1678164000000|2023-03-07 04:40:00|2044.2|2043.4|2044.2|2043.4|2044.2|2043.4|2044.2|2043.4|148
1678164300000|2023-03-07 04:45:00|2044.7|2043.9|2044.7|2043.9|2044.7|2043.9|2044.7|2043.9|261
1678164600000|2023-03-07 04:50:00|||||||||150
1678164900000|2023-03-07 04:55:00|2044.2|2043.4|2044.2|2043.4|2044.7|2043.9|2044.2|2043.4|363
1678165200000|2023-03-07 05:00:00|2044.7|2043.9|2045.2|2044.4|2045.2|2044.4|2044.2|2043.4|371
1678165500000|2023-03-07 05:05:00|||||||||114
1678165800000|2023-03-07 05:10:00|2045.7|2044.9|2045.7|2044.9|2045.7|2044.9|2045.7|2044.9|321
1678166100000|2023-03-07 05:15:00|||||||||165
1678166400000|2023-03-07 05:20:00|2046.2|2045.4|2046.2|2045.4|2046.2|2045.4|2046.2|2045.4|228
1678166700000|2023-03-07 05:25:00|2045.7|2044.9|2045.7|2044.9|2045.7|2044.9|2045.7|2044.9|317
1678167000000|2023-03-07 05:30:00|2045.2|2044.4|2044.7|2043.9|2045.2|2044.4|2044.7|2043.9|815
1678167300000|2023-03-07 05:35:00|||||||||128
1678167600000|2023-03-07 05:40:00|2045.2|2044.4|2045.2|2044.4|2045.2|2044.4|2044.7|2043.9|469
1678167900000|2023-03-07 05:45:00|2045.7|2044.9|2046.2|2045.4|2046.2|2045.4|2045.7|2044.9|522
1678168200000|2023-03-07 05:50:00|2045.7|2044.9|2045.7|2044.9|2046.2|2045.4|2045.2|2044.4|1048
1678168500000|2023-03-07 05:55:00|2045.2|2044.4|2045.7|2044.9|2045.7|2044.9|2045.2|2044.4|1725
1678168800000|2023-03-07 06:00:00|2045.2|2044.4|2045.7|2044.9|2045.7|2044.9|2045.2|2044.4|1575
1678169100000|2023-03-07 06:05:00|2045.9|2045.1|2046.7|2044.7|2046.7|2045.4|2045.7|2044.4|449
1678169400000|2023-03-07 06:10:00|2046.9|2044.9|2045.7|2043.7|2047.4|2045.4|2045.6|2043.6|0
1678169700000|2023-03-07 06:15:00|2045.9|2043.9|2046|2044|2046.4|2044.4|2045.7|2043.7|661
1678170000000|2023-03-07 06:20:00|2045.9|2043.9|2045.6|2043.6|2046.1|2044.1|2045.4|2043.4|0
1678170300000|2023-03-07 06:25:00|2045.4|2043.4|2045.3|2043.3|2045.6|2043.6|2045.1|2043.1|0
1678170600000|2023-03-07 06:30:00|2045.4|2043.4|2045.5|2043.5|2045.8|2043.8|2045.3|2043.3|0
1678170900000|2023-03-07 06:35:00|2045.4|2043.4|2045.4|2043.4|2045.4|2043.4|2045.4|2043.4|0
1678171200000|2023-03-07 06:40:00|2045.1|2043.1|2045.1|2043.1|2045.1|2043.1|2044.9|2042.9|0
1678172100000|2023-03-07 06:55:00|2044.9|2042.9|2045.4|2043.4|2045.5|2043.5|2044.9|2042.9|0
1678172400000|2023-03-07 07:00:00|2045.2|2043.2|2045|2043|2045.3|2043.3|2044.7|2042.7|0
1678172700000|2023-03-07 07:05:00|2045.2|2043.2|2044.9|2042.9|2045.2|2043.2|2044.7|2042.7|0
1678173000000|2023-03-07 07:10:00|2044.7|2042.7|2045.1|2043.1|2045.2|2043.2|2044.7|2042.7|0
1678173300000|2023-03-07 07:15:00|2045.3|2043.3|2045.1|2043.1|2045.5|2043.5|2045.1|2043.1|0
1678173600000|2023-03-07 07:20:00|2044.9|2042.9|2045.1|2043.1|2045.1|2043.1|2044.8|2042.8|0
1678173900000|2023-03-07 07:25:00|2045.2|2043.2|2045.4|2043.4|2045.7|2043.7|2045.1|2043.1|0
1678174200000|2023-03-07 07:30:00|2045.1|2043.1|2046.9|2045.7|2046.9|2045.7|2045.1|2043.1|296
1678174500000|2023-03-07 07:35:00|2046.6|2045.4|2045.9|2044.7|2046.6|2045.4|2045.9|2044.7|67
1678174800000|2023-03-07 07:40:00|2046.4|2045.2|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|91
1678175100000|2023-03-07 07:45:00|2046.1|2044.9|2045.9|2044.7|2046.4|2045.2|2045.9|2044.7|39
1678175400000|2023-03-07 07:50:00|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|41
1678175700000|2023-03-07 07:55:00|2045.9|2044.7|2044.9|2043.7|2045.9|2044.7|2044.9|2043.7|112
1678176000000|2023-03-07 08:00:00|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|2044.9|2043.7|80
1678176300000|2023-03-07 08:05:00|2045.1|2043.9|2044.9|2043.7|2045.4|2044.2|2044.4|2043.2|50
1678176600000|2023-03-07 08:10:00|2044.6|2043.4|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|59
1678176900000|2023-03-07 08:15:00|2045.4|2044.2|2045.9|2044.7|2045.9|2044.7|2045.4|2044.2|60
1678177200000|2023-03-07 08:20:00|2046.4|2045.2|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|80
1678177500000|2023-03-07 08:25:00|2045.9|2044.7|2046.1|2044.9|2046.4|2045.2|2045.9|2044.7|65
1678177800000|2023-03-07 08:30:00|2046.4|2045.2|2046.9|2045.7|2046.9|2045.7|2046.4|2045.2|32
1678178100000|2023-03-07 08:35:00|2046.4|2045.2|2046.4|2045.2|2046.9|2045.7|2045.9|2044.7|30
1678178400000|2023-03-07 08:40:00|2045.9|2044.7|2045.9|2044.7|2046.4|2045.2|2045.9|2044.7|96
1678178700000|2023-03-07 08:45:00|2045.4|2044.2|2045.9|2044.7|2045.9|2044.7|2044.9|2043.7|53
1678179000000|2023-03-07 08:50:00|2045.4|2044.2|2046.4|2045.2|2046.4|2045.2|2045.4|2044.2|79
1678179300000|2023-03-07 08:55:00|2046.9|2045.7|2046.4|2045.2|2046.9|2045.7|2046.4|2045.2|36
1678179600000|2023-03-07 09:00:00|2046.9|2045.7|2046.9|2045.7|2046.9|2045.7|2046.4|2045.2|101
1678179900000|2023-03-07 09:05:00|2047.4|2046.2|2047.4|2046.2|2047.9|2046.7|2046.4|2045.2|20
1678180200000|2023-03-07 09:10:00|2047.6|2046.4|2047.4|2046.2|2047.9|2046.7|2046.9|2045.7|28
1678180500000|2023-03-07 09:15:00|2047.6|2046.4|2047.9|2046.7|2047.9|2046.7|2047.4|2046.2|21
1678180800000|2023-03-07 09:20:00|2048.4|2047.2|2048.4|2047.2|2048.4|2047.2|2048.4|2047.2|16
1678181100000|2023-03-07 09:25:00|2048.1|2046.9|2048.4|2047.2|2048.4|2047.2|2047.9|2046.7|8
1678181400000|2023-03-07 09:30:00|2048.1|2046.9|2047.9|2046.7|2048.4|2047.2|2047.9|2046.7|22
1678181700000|2023-03-07 09:35:00|2047.4|2046.2|2048.4|2047.2|2048.4|2047.2|2047.4|2046.2|24
1678182000000|2023-03-07 09:40:00|2047.9|2046.7|2047.9|2046.7|2048.4|2047.2|2047.4|2046.2|32
1678182300000|2023-03-07 09:45:00|2047.4|2046.2|2047.9|2046.7|2047.9|2046.7|2047.4|2046.2|6
1678182600000|2023-03-07 09:50:00|2047.6|2046.4|2046.9|2045.7|2047.9|2046.7|2046.9|2045.7|16
1678182900000|2023-03-07 09:55:00|2046.4|2045.2|2046.9|2045.7|2047.4|2046.2|2046.4|2045.2|55
1678183200000|2023-03-07 10:00:00|2047.4|2046.2|2047.4|2046.2|2047.4|2046.2|2046.9|2045.7|4
1678183500000|2023-03-07 10:05:00|2047.9|2046.7|2047.9|2046.7|2047.9|2046.7|2047.4|2046.2|10
1678183800000|2023-03-07 10:10:00|2047.4|2046.2|2047.9|2046.7|2047.9|2046.7|2047.4|2046.2|20
1678184100000|2023-03-07 10:15:00|2048.4|2047.2|2048.4|2047.2|2048.4|2047.2|2048.4|2047.2|20
1678184400000|2023-03-07 10:20:00|2048.1|2046.9|2048.4|2047.2|2048.4|2047.2|2047.9|2046.7|21
1678184700000|2023-03-07 10:25:00|2048.1|2046.9|2048.9|2047.7|2048.9|2047.7|2047.9|2046.7|32
1678185000000|2023-03-07 10:30:00|||||||||11
1678185300000|2023-03-07 10:35:00|2049.4|2048.2|2049.4|2048.2|2049.4|2048.2|2048.9|2047.7|17
1678185600000|2023-03-07 10:40:00|2048.9|2047.7|2048.9|2047.7|2049.4|2048.2|2048.9|2047.7|15
1678185900000|2023-03-07 10:45:00|2048.4|2047.2|2048.4|2047.2|2048.9|2047.7|2048.4|2047.2|16
1678186200000|2023-03-07 10:50:00|2048.6|2047.4|2048.4|2047.2|2048.6|2047.4|2048.4|2047.2|6
1678186500000|2023-03-07 10:55:00|2048.9|2047.7|2048.4|2047.2|2048.9|2047.7|2048.4|2047.2|3
1678186800000|2023-03-07 11:00:00|2048.6|2047.4|2048.9|2047.7|2049.4|2048.2|2048.4|2047.2|54
1678187100000|2023-03-07 11:05:00|||||||||6
1678187400000|2023-03-07 11:10:00|||||||||4
1678187700000|2023-03-07 11:15:00|||||||||22
1678188000000|2023-03-07 11:20:00|2048.4|2047.2|2048.9|2047.7|2048.9|2047.7|2048.4|2047.2|96
1678188300000|2023-03-07 11:25:00|2049.4|2048.2|2048.9|2047.7|2049.4|2048.2|2048.9|2047.7|3
1678188600000|2023-03-07 11:30:00|2049.1|2047.9|2049.4|2048.2|2049.4|2048.2|2049.1|2047.9|4
1678189500000|2023-03-07 11:45:00|||||||||6
1678190100000|2023-03-07 11:55:00|||||||||6
1678190400000|2023-03-07 12:00:00|2049.9|2048.7|2049.9|2048.7|2049.9|2048.7|2049.4|2048.2|68
1678190700000|2023-03-07 12:05:00|2050.4|2049.2|2049.9|2048.7|2050.4|2049.2|2049.9|2048.7|17
1678191000000|2023-03-07 12:10:00|2050.4|2049.2|2050.4|2049.2|2050.4|2049.2|2049.9|2048.7|29
1678191300000|2023-03-07 12:15:00|2049.9|2048.7|2050.4|2049.2|2050.4|2049.2|2049.9|2048.7|36
1678191600000|2023-03-07 12:20:00|2049.9|2048.7|2049.9|2048.7|2050.4|2049.2|2049.9|2048.7|42
1678191900000|2023-03-07 12:25:00|2050.4|2049.2|2050.4|2049.2|2050.4|2049.2|2050.4|2049.2|0
1678192200000|2023-03-07 12:30:00|2050.1|2048.9|2050.4|2049.2|2050.4|2049.2|2050.1|2048.9|33
1678192500000|2023-03-07 12:35:00|||||||||1
1678192800000|2023-03-07 12:40:00|2050.6|2049.4|2050.4|2049.2|2050.9|2049.7|2050.4|2049.2|35
1678193100000|2023-03-07 12:45:00|2049.9|2048.7|2050.4|2049.2|2050.4|2049.2|2049.9|2048.7|15
1678193700000|2023-03-07 12:55:00|||||||||43
1678194000000|2023-03-07 13:00:00|2050.1|2048.9|2050.4|2049.2|2050.4|2049.2|2049.9|2048.7|2
1678194300000|2023-03-07 13:05:00|2050.9|2049.7|2050.9|2049.7|2050.9|2049.7|2050.4|2049.2|61
1678194600000|2023-03-07 13:10:00|2050.4|2049.2|2050.9|2049.7|2050.9|2049.7|2050.4|2049.2|58
1678194900000|2023-03-07 13:15:00|2050.4|2049.2|2050.9|2049.7|2050.9|2049.7|2050.4|2049.2|28
1678195200000|2023-03-07 13:20:00|2051.1|2049.9|2050.9|2049.7|2051.4|2050.2|2050.9|2049.7|83
1678195500000|2023-03-07 13:25:00|2051.4|2050.2|2051.9|2050.7|2051.9|2050.7|2051.4|2050.2|192
1678195800000|2023-03-07 13:30:00|2052.4|2051.2|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|160
1678196100000|2023-03-07 13:35:00|2053.4|2052.2|2053.1|2051.9|2053.4|2052.2|2052.9|2051.7|74
1678196400000|2023-03-07 13:40:00|2052.9|2051.7|2053.4|2052.2|2053.4|2052.2|2052.9|2051.7|66
1678196700000|2023-03-07 13:45:00|2053.9|2052.7|2053.4|2052.2|2053.9|2052.7|2053.4|2052.2|167
1678197000000|2023-03-07 13:50:00|2052.9|2051.7|2052.9|2051.7|2052.9|2051.7|2052.9|2051.7|68
1678197300000|2023-03-07 13:55:00|2052.4|2051.2|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|157
1678197600000|2023-03-07 14:00:00|2052.4|2051.2|2051.9|2050.7|2052.4|2051.2|2051.4|2050.2|112
1678197900000|2023-03-07 14:05:00|2052.4|2051.2|2051.4|2050.2|2052.4|2051.2|2051.4|2050.2|42
1678198200000|2023-03-07 14:10:00|2050.9|2049.7|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|97
1678198500000|2023-03-07 14:15:00|2051.9|2050.7|2051.9|2050.7|2051.9|2050.7|2051.4|2050.2|62
1678198800000|2023-03-07 14:20:00|2051.4|2050.2|2051.9|2050.7|2051.9|2050.7|2051.4|2050.2|28
1678199100000|2023-03-07 14:25:00|2051.6|2050.4|2051.4|2050.2|2051.9|2050.7|2051.4|2050.2|7
1678199400000|2023-03-07 14:30:00|2050.9|2049.7|2052.4|2051.2|2052.4|2051.2|2050.9|2049.7|147
1678199700000|2023-03-07 14:35:00|2051.9|2050.7|2051.9|2050.7|2052.9|2051.7|2051.9|2050.7|75
1678200000000|2023-03-07 14:40:00|2052.4|2051.2|2050.4|2049.2|2052.4|2051.2|2050.4|2049.2|110
1678200300000|2023-03-07 14:45:00|2050.9|2049.7|2051.4|2050.2|2051.9|2050.7|2050.4|2049.2|128
1678200600000|2023-03-07 14:50:00|2050.9|2049.7|2051.4|2050.2|2051.4|2050.2|2050.4|2049.2|70
1678200900000|2023-03-07 14:55:00|2051.1|2049.9|2051.4|2050.2|2051.4|2050.2|2050.9|2049.7|33
1678201200000|2023-03-07 15:00:00|2051.1|2049.9|2045.9|2044.7|2051.4|2050.2|2045.9|2044.7|300
1678201500000|2023-03-07 15:05:00|2046.4|2045.2|2043.9|2042.7|2046.4|2045.2|2043.4|2042.2|310
1678201800000|2023-03-07 15:10:00|2043.4|2042.2|2047.4|2046.2|2047.4|2046.2|2043.4|2042.2|259
1678202100000|2023-03-07 15:15:00|2047.1|2045.9|2046.9|2045.7|2047.9|2046.7|2044.9|2043.7|170
1678202400000|2023-03-07 15:20:00|2047.1|2045.9|2049.4|2048.2|2050.4|2049.2|2046.9|2045.7|207
1678202700000|2023-03-07 15:25:00|2049.6|2048.4|2048.4|2047.2|2049.6|2048.4|2046.9|2045.7|136
1678203000000|2023-03-07 15:30:00|2048.1|2046.9|2049.9|2048.7|2050.9|2049.7|2047.9|2046.7|209
1678203300000|2023-03-07 15:35:00|2050.1|2048.9|2048.4|2047.2|2050.9|2049.7|2047.9|2046.7|162
1678203600000|2023-03-07 15:40:00|2048.6|2047.4|2046.9|2045.7|2048.9|2047.7|2046.4|2045.2|136
1678203900000|2023-03-07 15:45:00|2046.4|2045.2|2047.4|2046.2|2047.9|2046.7|2045.4|2044.2|226
1678204200000|2023-03-07 15:50:00|2046.9|2045.7|2045.9|2044.7|2046.9|2045.7|2044.4|2043.2|123
1678204500000|2023-03-07 15:55:00|2046.4|2045.2|2043.9|2042.7|2046.4|2045.2|2043.9|2042.7|86
1678204800000|2023-03-07 16:00:00|2044.1|2042.9|2045.9|2044.7|2045.9|2044.7|2043.9|2042.7|66
1678205100000|2023-03-07 16:05:00|2046.4|2045.2|2044.9|2043.7|2046.9|2045.7|2044.4|2043.2|112
1678205400000|2023-03-07 16:10:00|2045.1|2043.9|2045.4|2044.2|2046.4|2045.2|2045.1|2043.9|100
1678205700000|2023-03-07 16:15:00|2044.9|2043.7|2045.9|2044.7|2045.9|2044.7|2044.9|2043.7|43
1678206000000|2023-03-07 16:20:00|2045.4|2044.2|2045.4|2044.2|2045.9|2044.7|2044.9|2043.7|76
1678206300000|2023-03-07 16:25:00|2045.1|2043.9|2044.4|2043.2|2045.9|2044.7|2044.4|2043.2|47
1678206600000|2023-03-07 16:30:00|2044.6|2043.4|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|43
1678206900000|2023-03-07 16:35:00|2044.9|2043.7|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|113
1678207200000|2023-03-07 16:40:00|2044.6|2043.4|2046.4|2045.2|2046.4|2045.2|2043.9|2042.7|40
1678207500000|2023-03-07 16:45:00|2046.1|2044.9|2045.6|2044.4|2046.1|2044.9|2045.1|2043.9|111
1678207800000|2023-03-07 16:50:00|2045.4|2044.2|2044.4|2043.2|2045.9|2044.7|2044.4|2043.2|106
1678208100000|2023-03-07 16:55:00|2043.9|2042.7|2043.6|2042.4|2043.9|2042.7|2043.4|2042.2|142
1678208400000|2023-03-07 17:00:00|2043.9|2042.7|2043.4|2042.2|2044.4|2043.2|2043.4|2042.2|22
1678208700000|2023-03-07 17:05:00|2043.6|2042.4|2042.9|2041.7|2043.6|2042.4|2042.4|2041.2|102
1678209000000|2023-03-07 17:10:00|2043.1|2041.9|2042.4|2041.2|2043.9|2042.7|2042.4|2041.2|171
1678209300000|2023-03-07 17:15:00|2041.9|2040.7|2043.9|2042.7|2043.9|2042.7|2041.9|2040.7|121
1678209600000|2023-03-07 17:20:00|2044.1|2042.9|2044.4|2043.2|2046.4|2045.2|2043.9|2042.7|190
1678209900000|2023-03-07 17:25:00|2044.6|2043.4|2044.4|2043.2|2045.9|2044.7|2044.4|2043.2|90
1678210200000|2023-03-07 17:30:00|2044.9|2043.7|2045.9|2044.7|2045.9|2044.7|2044.9|2043.7|105
1678210500000|2023-03-07 17:35:00|2045.4|2044.2|2044.9|2043.7|2045.9|2044.7|2044.4|2043.2|14
1678210800000|2023-03-07 17:40:00|2044.4|2043.2|2043.4|2042.2|2044.9|2043.7|2042.9|2041.7|39
1678211100000|2023-03-07 17:45:00|2043.9|2042.7|2043.9|2042.7|2043.9|2042.7|2043.4|2042.2|52
1678211400000|2023-03-07 17:50:00|2043.4|2042.2|2042.9|2041.7|2043.9|2042.7|2042.4|2041.2|84
1678211700000|2023-03-07 17:55:00|2042.6|2041.4|2042.4|2041.2|2043.4|2042.2|2042.4|2041.2|69
1678212000000|2023-03-07 18:00:00|2042.1|2040.9|2041.4|2040.2|2042.4|2041.2|2041.4|2040.2|82
1678212300000|2023-03-07 18:05:00|2040.9|2039.7|2041.4|2040.2|2041.4|2040.2|2040.9|2039.7|14
1678212600000|2023-03-07 18:10:00|2040.9|2039.7|2040.9|2039.7|2040.9|2039.7|2040.4|2039.2|22
1678212900000|2023-03-07 18:15:00|2041.4|2040.2|2040.9|2039.7|2041.4|2040.2|2040.9|2039.7|19
1678213200000|2023-03-07 18:20:00|2040.6|2039.4|2039.9|2038.7|2040.9|2039.7|2039.9|2038.7|50
1678213500000|2023-03-07 18:25:00|2040.4|2039.2|2039.9|2038.7|2040.4|2039.2|2039.9|2038.7|22
1678213800000|2023-03-07 18:30:00|2040.4|2039.2|2039.9|2038.7|2040.6|2039.4|2039.9|2038.7|23
1678214100000|2023-03-07 18:35:00|2039.4|2038.2|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|40
1678214400000|2023-03-07 18:40:00|2038.9|2037.7|2037.9|2036.7|2039.4|2038.2|2037.9|2036.7|30
1678214700000|2023-03-07 18:45:00|2037.6|2036.4|2036.9|2035.7|2037.9|2036.7|2036.4|2035.2|60
1678215000000|2023-03-07 18:50:00|2036.4|2035.2|2037.4|2036.2|2037.9|2036.7|2036.4|2035.2|53
1678215300000|2023-03-07 18:55:00|2036.9|2035.7|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|15
1678215600000|2023-03-07 19:00:00|2037.4|2036.2|2037.4|2036.2|2038.4|2037.2|2036.9|2035.7|39
1678215900000|2023-03-07 19:05:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|63
1678216200000|2023-03-07 19:10:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|68
1678216500000|2023-03-07 19:15:00|2037.9|2036.7|2038.4|2037.2|2038.9|2037.7|2037.9|2036.7|51
1678216800000|2023-03-07 19:20:00|2037.9|2036.7|2037.4|2036.2|2038.4|2037.2|2037.4|2036.2|31
1678217100000|2023-03-07 19:25:00|2037.9|2036.7|2037.4|2036.2|2038.4|2037.2|2037.4|2036.2|65
1678217400000|2023-03-07 19:30:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|25
1678217700000|2023-03-07 19:35:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|22
1678218000000|2023-03-07 19:40:00|2037.6|2036.4|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|8
1678218300000|2023-03-07 19:45:00|2037.9|2036.7|2036.9|2035.7|2037.9|2036.7|2036.4|2035.2|41
1678218600000|2023-03-07 19:50:00|||||||||13
1678218900000|2023-03-07 19:55:00|2037.1|2035.9|2036.9|2035.7|2037.1|2035.9|2036.9|2035.7|69
1678219200000|2023-03-07 20:00:00|2037.4|2036.2|2038.4|2037.2|2038.4|2037.2|2037.4|2036.2|75
1678219500000|2023-03-07 20:05:00|2038.6|2037.4|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|29
1678219800000|2023-03-07 20:10:00|2039.1|2037.9|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|46
1678220100000|2023-03-07 20:15:00|2039.6|2038.4|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|32
1678220400000|2023-03-07 20:20:00|2039.1|2037.9|2038.9|2037.7|2039.1|2037.9|2038.4|2037.2|26
1678220700000|2023-03-07 20:25:00|2038.6|2037.4|2037.9|2036.7|2038.9|2037.7|2037.9|2036.7|24
1678221000000|2023-03-07 20:30:00|2038.4|2037.2|2039.4|2038.2|2039.4|2038.2|2037.9|2036.7|15
1678221300000|2023-03-07 20:35:00|2039.1|2037.9|2039.9|2038.7|2040.4|2039.2|2038.9|2037.7|39
1678221600000|2023-03-07 20:40:00|2039.6|2038.4|2038.9|2037.7|2039.6|2038.4|2038.9|2037.7|42
1678221900000|2023-03-07 20:45:00|2038.6|2037.4|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|18
1678222200000|2023-03-07 20:50:00|2038.1|2036.9|2038.7|2036.7|2038.9|2037.2|2038.1|2036.7|36
1678222500000|2023-03-07 20:55:00|2038.9|2036.9|2038.9|2036.9|2039.5|2037.5|2038.5|2036.5|0
1678222800000|2023-03-07 21:00:00|2039|2037|2038.3|2036.3|2039.7|2037.7|2037.7|2035.7|12
1678223100000|2023-03-07 21:05:00|2038.5|2036.5|2038.3|2036.3|2038.9|2036.9|2038.3|2036.3|0
1678223400000|2023-03-07 21:10:00|2038.5|2036.5|2038.2|2036.2|2038.6|2036.6|2038.2|2036.2|0
1678223700000|2023-03-07 21:15:00|2038.3|2036.3|2038.3|2036.3|2038.3|2036.3|2038.2|2036.2|0
1678224000000|2023-03-07 21:20:00|2038.2|2036.2|2039.6|2037.6|2039.6|2037.6|2038.2|2036.2|0
1678224300000|2023-03-07 21:25:00|2039.8|2037.8|2040|2038|2040|2038|2039.3|2037.3|0
1678224600000|2023-03-07 21:30:00|2039.9|2037.9|2040.1|2038.1|2040.1|2038.1|2039.7|2037.7|0
1678224900000|2023-03-07 21:35:00|2040|2038|2039.9|2037.9|2040|2038|2039.9|2037.9|0
1678225200000|2023-03-07 21:40:00|2039.7|2037.7|2039.9|2037.9|2039.9|2037.9|2039.7|2037.7|0
1678225500000|2023-03-07 21:45:00|2040.1|2038.1|2039.3|2037.3|2040.2|2038.2|2039.3|2037.3|0
1678225800000|2023-03-07 21:50:00|2039.4|2037.4|2039|2037|2039.4|2037.4|2038.9|2036.9|0
1678226100000|2023-03-07 21:55:00|2038.8|2036.8|2038.5|2036.5|2038.8|2036.8|2037.9|2035.9|0
1678226400000|2023-03-07 22:00:00|2038.4|2036.4|2038.4|2036.4|2038.5|2036.5|2038.2|2036.2|0
1678226700000|2023-03-07 22:05:00|2038.5|2036.5|2038.6|2036.6|2038.6|2036.6|2038.4|2036.4|0
1678227000000|2023-03-07 22:10:00|2038.5|2036.5|2038.4|2036.4|2038.5|2036.5|2038.3|2036.3|0
1678227300000|2023-03-07 22:15:00|2038.5|2036.5|2038.4|2036.4|2038.5|2036.5|2038.4|2036.4|0
1678227600000|2023-03-07 22:20:00|2038.3|2036.3|2038.3|2036.3|2038.4|2036.4|2038.3|2036.3|0
1678227900000|2023-03-07 22:25:00|2038.2|2036.2|2038.2|2036.2|2038.3|2036.3|2038.2|2036.2|0
1678228200000|2023-03-07 22:30:00|2038.3|2036.3|2038.2|2036.2|2038.3|2036.3|2038.1|2036.1|0
1678228800000|2023-03-07 22:40:00|2038.3|2036.3|2038.3|2036.3|2038.3|2036.3|2038.3|2036.3|0
1678229100000|2023-03-07 22:45:00|2038.2|2036.2|2038.3|2036.3|2038.3|2036.3|2038.2|2036.2|0
1678229400000|2023-03-07 22:50:00|2038.2|2036.2|2038.3|2036.3|2038.3|2036.3|2038.2|2036.2|0
1678229700000|2023-03-07 22:55:00|2038.2|2036.2|2038.3|2036.3|2038.3|2036.3|2038.2|2036.2|0
1678230000000|2023-03-07 23:00:00|2038.5|2036.5|2038.1|2036.1|2038.7|2036.7|2037.1|2035.1|0
1678230300000|2023-03-07 23:05:00|2038.2|2036.2|2038.6|2036.6|2038.8|2036.8|2038.1|2036.1|0
1678230600000|2023-03-07 23:10:00|2038.5|2036.5|2038.4|2036.4|2038.5|2036.5|2037.9|2035.9|0
1678230900000|2023-03-07 23:15:00|2038.5|2036.5|2037.7|2035.7|2038.5|2036.5|2037.6|2035.6|0
1678231200000|2023-03-07 23:20:00|2037.8|2035.8|2036.4|2034.4|2037.8|2035.8|2036.2|2034.2|0
1678231500000|2023-03-07 23:25:00|2036.3|2034.3|2037.4|2035.4|2037.4|2035.4|2036.3|2034.3|0
1678231800000|2023-03-07 23:30:00|2037.5|2035.5|2038.7|2036.7|2038.7|2036.7|2037.3|2035.3|0
1678232100000|2023-03-07 23:35:00|2039|2037|2039.9|2037.9|2040.3|2038.3|2039|2037|0
1678232400000|2023-03-07 23:40:00|2040|2038|2039.5|2037.5|2040.8|2038.8|2039.5|2037.5|0
1678232700000|2023-03-07 23:45:00|2039.6|2037.6|2043.9|2042.7|2044.4|2043.2|2039.5|2037.5|733
1678233000000|2023-03-07 23:50:00|2044.1|2042.9|2042.9|2041.7|2044.4|2043.2|2042.6|2041.4|159
1678233300000|2023-03-07 23:55:00|2043.4|2042.2|2042.6|2041.4|2044.9|2043.7|2042.6|2041.4|408
1678233600000|2023-03-08 00:00:00|2042.4|2041.6|2045.2|2044.4|2046.2|2045.4|2042.2|2041.4|1449
1678233900000|2023-03-08 00:05:00|2044.7|2043.9|2047.2|2046.4|2048.2|2047.4|2044.2|2043.4|949
1678234200000|2023-03-08 00:10:00|2046.7|2045.9|2049.2|2048.4|2049.2|2048.4|2046.2|2045.4|1079
1678234500000|2023-03-08 00:15:00|2049.7|2048.9|2049.2|2048.4|2049.7|2048.9|2048.2|2047.4|938
1678234800000|2023-03-08 00:20:00|2048.7|2047.9|2049.7|2048.9|2050.2|2049.4|2048.7|2047.9|687
1678235100000|2023-03-08 00:25:00|2050.2|2049.4|2050.7|2049.9|2050.7|2049.9|2049.7|2048.9|636
1678235400000|2023-03-08 00:30:00|2051.2|2050.4|2049.7|2048.9|2051.2|2050.4|2049.2|2048.4|692
1678235700000|2023-03-08 00:35:00|2050.2|2049.4|2050.7|2049.9|2051.7|2050.9|2050.2|2049.4|722
1678236000000|2023-03-08 00:40:00|2051.2|2050.4|2048.2|2047.4|2051.7|2050.9|2047.7|2046.9|573
1678236300000|2023-03-08 00:45:00|2047.7|2046.9|2047.2|2046.4|2047.9|2047.1|2046.7|2045.9|349
1678236600000|2023-03-08 00:50:00|2047.7|2046.9|2048.2|2047.4|2049.2|2048.4|2047.2|2046.4|468
1678236900000|2023-03-08 00:55:00|2047.7|2046.9|2049.2|2048.4|2049.7|2048.9|2047.7|2046.9|393
1678237200000|2023-03-08 01:00:00|2048.7|2047.9|2047.2|2046.4|2049.7|2048.9|2047.2|2046.4|378
1678237500000|2023-03-08 01:05:00|2047.7|2046.9|2048.2|2047.4|2048.4|2047.6|2047.7|2046.9|505
1678237800000|2023-03-08 01:10:00|2048.4|2047.6|2050.7|2049.9|2050.7|2049.9|2048.4|2047.6|639
1678238100000|2023-03-08 01:15:00|2050.2|2049.4|2049.2|2048.4|2051.7|2050.9|2049.2|2048.4|459
1678238400000|2023-03-08 01:20:00|2049.7|2048.9|2050.2|2049.4|2050.2|2049.4|2049.7|2048.9|249
1678238700000|2023-03-08 01:25:00|2049.7|2048.9|2050.7|2049.9|2051.2|2050.4|2049.2|2048.4|298
1678239000000|2023-03-08 01:30:00|2050.2|2049.4|2051.2|2050.4|2051.2|2050.4|2049.7|2048.9|723
1678239300000|2023-03-08 01:35:00|2050.7|2049.9|2048.7|2047.9|2051.2|2050.4|2048.2|2047.4|499
1678239600000|2023-03-08 01:40:00|2048.2|2047.4|2050.7|2049.9|2051.2|2050.4|2047.7|2046.9|434
1678239900000|2023-03-08 01:45:00|2050.3|2049.5|2048.3|2047.5|2050.3|2049.5|2048.3|2047.5|387
1678240200000|2023-03-08 01:50:00|2048.8|2048|2048.3|2047.5|2048.8|2048|2047.8|2047|383
1678240500000|2023-03-08 01:55:00|2047.8|2047|2047.3|2046.5|2048.3|2047.5|2047.3|2046.5|303
1678240800000|2023-03-08 02:00:00|2046.8|2046|2048.3|2047.5|2048.8|2048|2046.8|2046|422
1678241100000|2023-03-08 02:05:00|2047.8|2047|2047.8|2047|2048.8|2048|2047.8|2047|330
1678241400000|2023-03-08 02:10:00|2047.3|2046.5|2046.8|2046|2047.8|2047|2046.8|2046|312
1678241700000|2023-03-08 02:15:00|2046.3|2045.5|2046.3|2045.5|2046.3|2045.5|2046.3|2045.5|212
1678242000000|2023-03-08 02:20:00|2046.8|2046|2046.8|2046|2046.8|2046|2046.3|2045.5|340
1678242300000|2023-03-08 02:25:00|2047.3|2046.5|2047.8|2047|2047.8|2047|2047.3|2046.5|348
1678242600000|2023-03-08 02:30:00|2048.3|2047.5|2048.3|2047.5|2048.3|2047.5|2047.8|2047|144
1678242900000|2023-03-08 02:35:00|2048.8|2048|2049.3|2048.5|2049.8|2049|2048.8|2048|189
1678243200000|2023-03-08 02:40:00|||||||||51
1678243500000|2023-03-08 02:45:00|2048.8|2048|2049.3|2048.5|2049.3|2048.5|2048.8|2048|128
1678243800000|2023-03-08 02:50:00|2048.8|2048|2048.8|2048|2048.8|2048|2048.8|2048|66
1678244100000|2023-03-08 02:55:00|2048.3|2047.5|2048.3|2047.5|2048.3|2047.5|2047.3|2046.5|314
1678244400000|2023-03-08 03:00:00|2048.8|2048|2049.3|2048.5|2049.3|2048.5|2048.3|2047.5|146
1678244700000|2023-03-08 03:05:00|2049.8|2049|2050.3|2049.5|2050.3|2049.5|2049.3|2048.5|265
1678245000000|2023-03-08 03:10:00|2049.8|2049|2049.8|2049|2050.3|2049.5|2049.3|2048.5|102
1678245300000|2023-03-08 03:15:00|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2049.8|2049|117
1678245600000|2023-03-08 03:20:00|2049.8|2049|2049.8|2049|2049.8|2049|2049.8|2049|43
1678245900000|2023-03-08 03:25:00|2049.3|2048.5|2049.3|2048.5|2049.3|2048.5|2049.3|2048.5|110
1678246200000|2023-03-08 03:30:00|2048.8|2048|2048.8|2048|2048.8|2048|2048.3|2047.5|609
1678246500000|2023-03-08 03:35:00|2049.3|2048.5|2050.3|2049.5|2050.3|2049.5|2049.3|2048.5|841
1678246800000|2023-03-08 03:40:00|2049.8|2049|2049.8|2049|2049.8|2049|2049.8|2049|157
1678247100000|2023-03-08 03:45:00|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|190
1678247400000|2023-03-08 03:50:00|2050.8|2050|2050.8|2050|2050.8|2050|2050.3|2049.5|202
1678247700000|2023-03-08 03:55:00|||||||||216
1678248000000|2023-03-08 04:00:00|||||||||90
1678248300000|2023-03-08 04:05:00|2050.3|2049.5|2050.8|2050|2050.8|2050|2050.3|2049.5|269
1678248600000|2023-03-08 04:10:00|2050.3|2049.5|2050.3|2049.5|2050.8|2050|2050.3|2049.5|172
1678248900000|2023-03-08 04:15:00|||||||||91
1678249200000|2023-03-08 04:20:00|2050.8|2050|2050.8|2050|2050.8|2050|2050.8|2050|174
1678249500000|2023-03-08 04:25:00|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|233
1678249800000|2023-03-08 04:30:00|2050.8|2050|2050.8|2050|2050.8|2050|2050.3|2049.5|390
1678250100000|2023-03-08 04:35:00|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|283
1678250400000|2023-03-08 04:40:00|2051.8|2051|2051.3|2050.5|2051.8|2051|2051.3|2050.5|222
1678250700000|2023-03-08 04:45:00|2051.8|2051|2051.8|2051|2051.8|2051|2051.8|2051|172
1678251000000|2023-03-08 04:50:00|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|188
1678251300000|2023-03-08 04:55:00|2051.8|2051|2051.8|2051|2051.8|2051|2051.8|2051|232
1678251600000|2023-03-08 05:00:00|2052.3|2051.5|2052.3|2051.5|2052.3|2051.5|2051.8|2051|353
1678251900000|2023-03-08 05:05:00|2051.8|2051|2052.8|2052|2052.8|2052|2051.8|2051|524
1678252200000|2023-03-08 05:10:00|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|306
1678252500000|2023-03-08 05:15:00|2052.8|2052|2053.3|2052.5|2053.3|2052.5|2052.8|2052|297
1678252800000|2023-03-08 05:20:00|||||||||301
1678253100000|2023-03-08 05:25:00|2053.8|2053|2053.3|2052.5|2053.8|2053|2053.3|2052.5|397
1678253400000|2023-03-08 05:30:00|2052.8|2052|2053.3|2052.5|2053.8|2053|2052.8|2052|598
1678253700000|2023-03-08 05:35:00|2053.8|2053|2053.3|2052.5|2053.8|2053|2053.3|2052.5|519
1678254000000|2023-03-08 05:40:00|2053.8|2053|2053.8|2053|2054.3|2053.5|2053.8|2053|424
1678254300000|2023-03-08 05:45:00|2054.3|2053.5|2053.8|2053|2054.3|2053.5|2053.8|2053|394
1678254600000|2023-03-08 05:50:00|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|2052.8|2052|639
1678254900000|2023-03-08 05:55:00|2053.8|2053|2052.8|2052|2053.8|2053|2052.8|2052|1680
1678255200000|2023-03-08 06:00:00|2052.3|2051.5|2052.3|2051.5|2053.8|2053|2052.3|2051.5|1929
1678255500000|2023-03-08 06:05:00|2052.8|2052|2052.9|2050.9|2053|2052|2051.8|2050.8|635
1678255800000|2023-03-08 06:10:00|2053|2051|2051.9|2049.9|2053.4|2051.4|2051.6|2049.6|1
1678256100000|2023-03-08 06:15:00|2051.6|2049.6|2051.4|2049.4|2051.8|2049.8|2051.3|2049.3|235
1678256400000|2023-03-08 06:20:00|2051.6|2049.6|2050.9|2048.9|2051.6|2049.6|2050.9|2048.9|0
1678256700000|2023-03-08 06:25:00|2051|2049|2051.2|2049.2|2051.6|2049.6|2050.9|2048.9|0
1678257000000|2023-03-08 06:30:00|2051.3|2049.3|2051.6|2049.6|2051.6|2049.6|2051.2|2049.2|0
1678257300000|2023-03-08 06:35:00|2051.7|2049.7|2051.6|2049.6|2051.7|2049.7|2051.6|2049.6|0
1678257600000|2023-03-08 06:40:00|2051.7|2049.7|2051.6|2049.6|2051.7|2049.7|2051.3|2049.3|0
1678257900000|2023-03-08 06:45:00|2051.7|2049.7|2051.6|2049.6|2051.7|2049.7|2051.3|2049.3|0
1678258200000|2023-03-08 06:50:00|2051.7|2049.7|2051.3|2049.3|2051.7|2049.7|2051.3|2049.3|0
1678258500000|2023-03-08 06:55:00|2051.4|2049.4|2051.4|2049.4|2051.5|2049.5|2051.3|2049.3|0
1678258800000|2023-03-08 07:00:00|2051.6|2049.6|2051.1|2049.1|2051.7|2049.7|2051.1|2049.1|0
1678259100000|2023-03-08 07:05:00|2051|2049|2051.3|2049.3|2051.3|2049.3|2050.7|2048.7|0
1678259400000|2023-03-08 07:10:00|2051.1|2049.1|2051.3|2049.3|2051.3|2049.3|2050.9|2048.9|0
1678259700000|2023-03-08 07:15:00|2051|2049|2051.6|2049.6|2051.7|2049.7|2050.8|2048.8|0
1678260000000|2023-03-08 07:20:00|2051.5|2049.5|2051.5|2049.5|2051.8|2049.8|2051.3|2049.3|0
1678260300000|2023-03-08 07:25:00|2051.6|2049.6|2051.6|2049.6|2052|2050|2051.5|2049.5|0
1678260600000|2023-03-08 07:30:00|2051.5|2049.5|2051|2049.8|2051.5|2050.3|2051|2049.5|102
1678260900000|2023-03-08 07:35:00|2050.5|2049.3|2051|2049.8|2051|2049.8|2050.5|2049.3|82
1678261200000|2023-03-08 07:40:00|2051.2|2050|2051.5|2050.3|2051.5|2050.3|2051|2049.8|49
1678261500000|2023-03-08 07:45:00|2051|2049.8|2051|2049.8|2051.2|2050|2051|2049.8|68
1678261800000|2023-03-08 07:50:00|2050.5|2049.3|2050.5|2049.3|2050.7|2049.5|2050.5|2049.3|50
1678262100000|2023-03-08 07:55:00|2050|2048.8|2050|2048.8|2050|2048.8|2050|2048.8|36
1678262400000|2023-03-08 08:00:00|2050.5|2049.3|2051|2049.8|2051.5|2050.3|2050.5|2049.3|89
1678262700000|2023-03-08 08:05:00|2050.5|2049.3|2051|2049.8|2051.5|2050.3|2050.5|2049.3|81
1678263000000|2023-03-08 08:10:00|2051.2|2050|2049.5|2048.3|2051.2|2050|2049|2047.8|120
1678263300000|2023-03-08 08:15:00|2049.7|2048.5|2050|2048.8|2050|2048.8|2049.5|2048.3|70
1678263600000|2023-03-08 08:20:00|2049.7|2048.5|2051|2049.8|2051|2049.8|2049.5|2048.3|62
1678263900000|2023-03-08 08:25:00|2050.5|2049.3|2050.5|2049.3|2051|2049.8|2050.5|2049.3|48
1678264200000|2023-03-08 08:30:00|2050.7|2049.5|2051|2049.8|2051.5|2050.3|2050.5|2049.3|85
1678264500000|2023-03-08 08:35:00|2051.2|2050|2052|2050.8|2052|2050.8|2051|2049.8|87
1678264800000|2023-03-08 08:40:00|2052.2|2051|2052.5|2051.3|2052.5|2051.3|2051.5|2050.3|42
1678265100000|2023-03-08 08:45:00|2053|2051.8|2052.5|2051.3|2053|2051.8|2052|2050.8|43
1678265400000|2023-03-08 08:50:00|2052|2050.8|2052|2050.8|2052.5|2051.3|2052|2050.8|96
1678265700000|2023-03-08 08:55:00|2051.7|2050.5|2052.5|2051.3|2052.5|2051.3|2051.5|2050.3|58
1678266000000|2023-03-08 09:00:00|2053|2051.8|2053|2051.8|2053|2051.8|2052.5|2051.3|59
1678266300000|2023-03-08 09:05:00|2052.5|2051.3|2052.5|2051.3|2053|2051.8|2052|2050.8|39
1678266600000|2023-03-08 09:10:00|2052|2050.8|2053|2051.8|2053|2051.8|2052|2050.8|49
1678266900000|2023-03-08 09:15:00|2052.5|2051.3|2053|2051.8|2053|2051.8|2052.5|2051.3|11
1678267200000|2023-03-08 09:20:00|2052.5|2051.3|2052.5|2051.3|2053|2051.8|2052|2050.8|47
1678267500000|2023-03-08 09:25:00|2052.7|2051.5|2053.5|2052.3|2053.5|2052.3|2052.5|2051.3|32
1678267800000|2023-03-08 09:30:00|2054|2052.8|2054|2052.8|2054.2|2053|2053.7|2052.5|49
1678268100000|2023-03-08 09:35:00|2054.5|2053.3|2055.5|2054.3|2055.5|2054.3|2054.5|2053.3|85
1678268400000|2023-03-08 09:40:00|||||||||40
1678268700000|2023-03-08 09:45:00|2055.7|2054.5|2055.5|2054.3|2055.7|2054.5|2055.5|2054.3|64
1678269000000|2023-03-08 09:50:00|2056|2054.8|2056.5|2055.3|2056.5|2055.3|2056|2054.8|52
1678269300000|2023-03-08 09:55:00|2057|2055.8|2057|2055.8|2057|2055.8|2056.5|2055.3|121
1678269600000|2023-03-08 10:00:00|2057.5|2056.3|2057.5|2056.3|2057.5|2056.3|2057|2055.8|77
1678269900000|2023-03-08 10:05:00|||||||||19
1678270200000|2023-03-08 10:10:00|||||||||4
1678270500000|2023-03-08 10:15:00|2058|2056.8|2058|2056.8|2058|2056.8|2057.5|2056.3|83
1678270800000|2023-03-08 10:20:00|2058.5|2057.3|2058.5|2057.3|2058.5|2057.3|2058|2056.8|140
1678271100000|2023-03-08 10:25:00|||||||||28
1678271400000|2023-03-08 10:30:00|2059|2057.8|2059.5|2058.3|2059.5|2058.3|2058.5|2057.3|109
1678271700000|2023-03-08 10:35:00|2060|2058.8|2059|2057.8|2060|2058.8|2059|2057.8|116
1678272000000|2023-03-08 10:40:00|2058.5|2057.3|2059.5|2058.3|2059.5|2058.3|2058.5|2057.3|104
1678272300000|2023-03-08 10:45:00|2059|2057.8|2059|2057.8|2059.5|2058.3|2059|2057.8|25
1678272600000|2023-03-08 10:50:00|2059.5|2058.3|2061|2059.8|2061|2059.8|2059.5|2058.3|129
1678272900000|2023-03-08 10:55:00|2060.5|2059.3|2060.5|2059.3|2061|2059.8|2060|2058.8|119
1678273200000|2023-03-08 11:00:00|2061|2059.8|2061|2059.8|2061|2059.8|2060.5|2059.3|349
1678273500000|2023-03-08 11:05:00|2061.5|2060.3|2062|2060.8|2062.5|2061.3|2061.5|2060.3|180
1678273800000|2023-03-08 11:10:00|2062.5|2061.3|2062.7|2061.5|2063.5|2062.3|2062.5|2061.3|248
1678274100000|2023-03-08 11:15:00|2062.5|2061.3|2062.5|2061.3|2063|2061.8|2062|2060.8|58
1678274400000|2023-03-08 11:20:00|2062.2|2061|2062|2060.8|2062.5|2061.3|2062|2060.8|49
1678274700000|2023-03-08 11:25:00|2061.5|2060.3|2060.5|2059.3|2061.5|2060.3|2060|2058.8|52
1678275000000|2023-03-08 11:30:00|2061|2059.8|2059.5|2058.3|2061|2059.8|2059|2057.8|101
1678275300000|2023-03-08 11:35:00|2059.2|2058|2059.7|2058.5|2060|2058.8|2059|2057.8|20
1678275600000|2023-03-08 11:40:00|2059.5|2058.3|2059.5|2058.3|2059.5|2058.3|2059|2057.8|37
1678275900000|2023-03-08 11:45:00|2059|2057.8|2059|2057.8|2059.5|2058.3|2059|2057.8|14
1678276200000|2023-03-08 11:50:00|2059.2|2058|2059.2|2058|2059.5|2058.3|2059|2057.8|10
1678276500000|2023-03-08 11:55:00|2059.5|2058.3|2059|2057.8|2059.5|2058.3|2059|2057.8|1
1678276800000|2023-03-08 12:00:00|2059.5|2058.3|2059.5|2058.3|2059.5|2058.3|2059|2057.8|41
1678277100000|2023-03-08 12:05:00|2059.7|2058.5|2059.5|2058.3|2060|2058.8|2059.5|2058.3|19
1678277400000|2023-03-08 12:10:00|2060|2058.8|2059.5|2058.3|2060|2058.8|2059.5|2058.3|5
1678277700000|2023-03-08 12:15:00|2059|2057.8|2059|2057.8|2059.5|2058.3|2058.5|2057.3|127
1678278000000|2023-03-08 12:20:00|2058.5|2057.3|2057.5|2056.3|2058.5|2057.3|2057.5|2056.3|89
1678278300000|2023-03-08 12:25:00|2058|2056.8|2058|2056.8|2058.5|2057.3|2057.5|2056.3|39
1678278600000|2023-03-08 12:30:00|2057.5|2056.3|2057.5|2056.3|2057.7|2056.5|2057.5|2056.3|6
1678278900000|2023-03-08 12:35:00|2057|2055.8|2056.5|2055.3|2057.5|2056.3|2056.5|2055.3|18
1678279200000|2023-03-08 12:40:00|2056|2054.8|2056.5|2055.3|2057|2055.8|2056|2054.8|37
1678279500000|2023-03-08 12:45:00|2057|2055.8|2057|2055.8|2057|2055.8|2057|2055.8|2
1678279800000|2023-03-08 12:50:00|2057.2|2056|2059|2057.8|2059.5|2058.3|2057.2|2056|238
1678280100000|2023-03-08 12:55:00|2059.5|2058.3|2059.5|2058.3|2059.5|2058.3|2059.2|2058|20
1678280400000|2023-03-08 13:00:00|2060|2058.8|2060.5|2059.3|2060.5|2059.3|2060|2058.8|289
1678280700000|2023-03-08 13:05:00|2061|2059.8|2061.5|2060.3|2061.5|2060.3|2061|2059.8|143
1678281000000|2023-03-08 13:10:00|2061|2059.8|2060|2058.8|2061.5|2060.3|2059.5|2058.3|213
1678281300000|2023-03-08 13:15:00|2060.2|2059|2060|2058.8|2060.5|2059.3|2059|2057.8|201
1678281600000|2023-03-08 13:20:00|2059.7|2058.5|2060|2058.8|2060.5|2059.3|2059.5|2058.3|181
1678281900000|2023-03-08 13:25:00|2060.5|2059.3|2060|2058.8|2060.5|2059.3|2060|2058.8|65
1678282200000|2023-03-08 13:30:00|2060.5|2059.3|2060|2058.8|2060.5|2059.3|2059.5|2058.3|139
1678282500000|2023-03-08 13:35:00|2060.2|2059|2060|2058.8|2060.5|2059.3|2059.5|2058.3|44
1678282800000|2023-03-08 13:40:00|2059.5|2058.3|2060.5|2059.3|2060.5|2059.3|2059.5|2058.3|174
1678283100000|2023-03-08 13:45:00|2060|2058.8|2059|2057.8|2060.5|2059.3|2059|2057.8|38
1678283400000|2023-03-08 13:50:00|2059.5|2058.3|2059|2057.8|2059.5|2058.3|2058.5|2057.3|33
1678283700000|2023-03-08 13:55:00|2059.2|2058|2059|2057.8|2059.5|2058.3|2059|2057.8|24
1678284000000|2023-03-08 14:00:00|2058.5|2057.3|2058.5|2057.3|2059|2057.8|2058.5|2057.3|52
1678284300000|2023-03-08 14:05:00|2058.2|2057|2058|2056.8|2058.5|2057.3|2057.7|2056.5|31
1678284600000|2023-03-08 14:10:00|2057.5|2056.3|2057.5|2056.3|2058|2056.8|2057.2|2056|16
1678284900000|2023-03-08 14:15:00|2058|2056.8|2058.5|2057.3|2058.5|2057.3|2058|2056.8|37
1678285200000|2023-03-08 14:20:00|2058.2|2057|2058|2056.8|2058.5|2057.3|2057.5|2056.3|23
1678285500000|2023-03-08 14:25:00|2057.5|2056.3|2057|2055.8|2057.5|2056.3|2057|2055.8|58
1678285800000|2023-03-08 14:30:00|2057.5|2056.3|2057.5|2056.3|2058.5|2057.3|2057|2055.8|219
1678286100000|2023-03-08 14:35:00|2057|2055.8|2056.5|2055.3|2057.5|2056.3|2056|2054.8|210
1678286400000|2023-03-08 14:40:00|2056|2054.8|2056.5|2055.3|2058|2056.8|2056|2054.8|161
1678286700000|2023-03-08 14:45:00|2056|2054.8|2057|2055.8|2057.5|2056.3|2056|2054.8|266
1678287000000|2023-03-08 14:50:00|2057.5|2056.3|2057.5|2056.3|2058|2056.8|2057|2055.8|91
1678287300000|2023-03-08 14:55:00|2057.7|2056.5|2058.7|2057.5|2059|2057.8|2057.5|2056.3|123
1678287600000|2023-03-08 15:00:00|2059|2057.8|2059.2|2058|2059.5|2058.3|2055.5|2054.3|285
1678287900000|2023-03-08 15:05:00|2059|2057.8|2059|2057.8|2059.5|2058.3|2057|2055.8|216
1678288200000|2023-03-08 15:10:00|2058.5|2057.3|2058|2056.8|2059.5|2058.3|2057.5|2056.3|193
1678288500000|2023-03-08 15:15:00|2057.7|2056.5|2057|2055.8|2058|2056.8|2057|2055.8|181
1678288800000|2023-03-08 15:20:00|2057.5|2056.3|2059.5|2058.3|2060|2058.8|2056.5|2055.3|256
1678289100000|2023-03-08 15:25:00|2059|2057.8|2058.5|2057.3|2060|2058.8|2058|2056.8|224
1678289400000|2023-03-08 15:30:00|2058|2056.8|2060.5|2059.3|2061|2059.8|2058|2056.8|175
1678289700000|2023-03-08 15:35:00|2061|2059.8|2060.5|2059.3|2061|2059.8|2060|2058.8|112
1678290000000|2023-03-08 15:40:00|2060|2058.8|2061|2059.8|2061|2059.8|2060|2058.8|102
1678290300000|2023-03-08 15:45:00|2060.5|2059.3|2060|2058.8|2061.5|2060.3|2060|2058.8|130
1678290600000|2023-03-08 15:50:00|2059.5|2058.3|2061.5|2060.3|2061.5|2060.3|2059.5|2058.3|221
1678290900000|2023-03-08 15:55:00|2061|2059.8|2061|2059.8|2061.5|2060.3|2060.5|2059.3|96
1678291200000|2023-03-08 16:00:00|2061.5|2060.3|2062|2060.8|2062|2060.8|2061|2059.8|107
1678291500000|2023-03-08 16:05:00|2062.2|2061|2062|2060.8|2063|2061.8|2062|2060.8|142
1678291800000|2023-03-08 16:10:00|2062.5|2061.3|2062|2060.8|2062.5|2061.3|2061|2059.8|192
1678292100000|2023-03-08 16:15:00|2062.5|2061.3|2062|2060.8|2062.5|2061.3|2062|2060.8|86
1678292400000|2023-03-08 16:20:00|2062.5|2061.3|2062|2060.8|2062.5|2061.3|2061.5|2060.3|108
1678292700000|2023-03-08 16:25:00|2061.5|2060.3|2061|2059.8|2062|2060.8|2061|2059.8|44
1678293000000|2023-03-08 16:30:00|2061.2|2060|2059.5|2058.3|2061.5|2060.3|2059.5|2058.3|151
1678293300000|2023-03-08 16:35:00|2059|2057.8|2061|2059.8|2061|2059.8|2059|2057.8|57
1678293600000|2023-03-08 16:40:00|2061.5|2060.3|2063|2061.8|2063|2061.8|2061.2|2060|63
1678293900000|2023-03-08 16:45:00|2062.5|2061.3|2063.7|2062.5|2064|2062.8|2062|2060.8|143
1678294200000|2023-03-08 16:50:00|2063.5|2062.3|2064|2062.8|2064.2|2063|2063.5|2062.3|76
1678294500000|2023-03-08 16:55:00|2064.2|2063|2064|2062.8|2064.5|2063.3|2063.5|2062.3|54
1678294800000|2023-03-08 17:00:00|2064.5|2063.3|2064|2062.8|2064.5|2063.3|2063.5|2062.3|43
1678295100000|2023-03-08 17:05:00|2063.5|2062.3|2062|2060.8|2063.5|2062.3|2062|2060.8|43
1678295400000|2023-03-08 17:10:00|2062.2|2061|2061.7|2060.5|2062.5|2061.3|2061.5|2060.3|68
1678295700000|2023-03-08 17:15:00|2061.5|2060.3|2062.5|2061.3|2062.5|2061.3|2061.5|2060.3|58
1678296000000|2023-03-08 17:20:00|2062|2060.8|2062|2060.8|2062.5|2061.3|2062|2060.8|17
1678296300000|2023-03-08 17:25:00|2061.5|2060.3|2061.5|2060.3|2061.5|2060.3|2061|2059.8|49
1678296600000|2023-03-08 17:30:00|2061|2059.8|2060|2058.8|2061|2059.8|2059.5|2058.3|34
1678296900000|2023-03-08 17:35:00|2060.5|2059.3|2061.5|2060.3|2062|2060.8|2060.5|2059.3|68
1678297200000|2023-03-08 17:40:00|2062|2060.8|2061.5|2060.3|2062.5|2061.3|2061.5|2060.3|100
1678297500000|2023-03-08 17:45:00|2062|2060.8|2061.5|2060.3|2062|2060.8|2061|2059.8|60
1678297800000|2023-03-08 17:50:00|2061.2|2060|2061.5|2060.3|2061.5|2060.3|2061|2059.8|7
1678298100000|2023-03-08 17:55:00|2061.2|2060|2061|2059.8|2061.5|2060.3|2061|2059.8|52
1678298400000|2023-03-08 18:00:00|2061.5|2060.3|2060.5|2059.3|2061.5|2060.3|2059.5|2058.3|169
1678298700000|2023-03-08 18:05:00|2061|2059.8|2061|2059.8|2061.5|2060.3|2060.5|2059.3|39
1678299000000|2023-03-08 18:10:00|2060.5|2059.3|2061|2059.8|2061.5|2060.3|2060|2058.8|79
1678299300000|2023-03-08 18:15:00|2060.5|2059.3|2061|2059.8|2061|2059.8|2060|2058.8|97
1678299600000|2023-03-08 18:20:00|2060.5|2059.3|2061|2059.8|2061.5|2060.3|2060.5|2059.3|39
1678299900000|2023-03-08 18:25:00|2060.5|2059.3|2060|2058.8|2061|2059.8|2059.5|2058.3|68
1678300200000|2023-03-08 18:30:00|2059.5|2058.3|2060|2058.8|2060.5|2059.3|2059.5|2058.3|46
1678300500000|2023-03-08 18:35:00|2059.7|2058.5|2060|2058.8|2060|2058.8|2059.5|2058.3|26
1678300800000|2023-03-08 18:40:00|2059.5|2058.3|2059.5|2058.3|2060|2058.8|2059.5|2058.3|36
1678301100000|2023-03-08 18:45:00|2060|2058.8|2059.5|2058.3|2060|2058.8|2059.5|2058.3|87
1678301400000|2023-03-08 18:50:00|2060|2058.8|2060.5|2059.3|2060.5|2059.3|2060|2058.8|15
1678301700000|2023-03-08 18:55:00|2061|2059.8|2061|2059.8|2061|2059.8|2060.5|2059.3|35
1678302000000|2023-03-08 19:00:00|2061.5|2060.3|2061|2059.8|2062|2060.8|2061|2059.8|91
1678302300000|2023-03-08 19:05:00|2060.5|2059.3|2061.5|2060.3|2061.5|2060.3|2060.5|2059.3|72
1678302600000|2023-03-08 19:10:00|2062|2060.8|2061.5|2060.3|2062.2|2061|2061.5|2060.3|67
1678302900000|2023-03-08 19:15:00|2061|2059.8|2061.5|2060.3|2062|2060.8|2061|2059.8|29
1678303200000|2023-03-08 19:20:00|2062|2060.8|2062|2060.8|2062.5|2061.3|2061.5|2060.3|21
1678303500000|2023-03-08 19:25:00|2062.2|2061|2062.5|2061.3|2062.5|2061.3|2062|2060.8|61
1678303800000|2023-03-08 19:30:00|2062.2|2061|2061.5|2060.3|2062.5|2061.3|2061|2059.8|55
1678304100000|2023-03-08 19:35:00|2062|2060.8|2062|2060.8|2062.5|2061.3|2061.5|2060.3|46
1678304400000|2023-03-08 19:40:00|2062.5|2061.3|2062|2060.8|2062.5|2061.3|2061.5|2060.3|28
1678304700000|2023-03-08 19:45:00|2061.5|2060.3|2061.5|2060.3|2062|2060.8|2061.5|2060.3|35
1678305000000|2023-03-08 19:50:00|2061|2059.8|2061|2059.8|2061.5|2060.3|2061|2059.8|47
1678305300000|2023-03-08 19:55:00|2061.2|2060|2061|2059.8|2061.5|2060.3|2060.5|2059.3|24
1678305600000|2023-03-08 20:00:00|2060.5|2059.3|2060|2058.8|2061|2059.8|2060|2058.8|52
1678305900000|2023-03-08 20:05:00|2059.5|2058.3|2060|2058.8|2060|2058.8|2059.5|2058.3|48
1678306200000|2023-03-08 20:10:00|2060.5|2059.3|2060|2058.8|2060.5|2059.3|2060|2058.8|11
1678306500000|2023-03-08 20:15:00|2060.5|2059.3|2060|2058.8|2060.5|2059.3|2060|2058.8|20
1678306800000|2023-03-08 20:20:00|2060.2|2059|2060|2058.8|2060.5|2059.3|2060|2058.8|20
1678307100000|2023-03-08 20:25:00|2060.5|2059.3|2060|2058.8|2060.5|2059.3|2060|2058.8|11
1678307400000|2023-03-08 20:30:00|2060.5|2059.3|2061|2059.8|2061|2059.8|2060.5|2059.3|17
1678307700000|2023-03-08 20:35:00|2061.5|2060.3|2062.5|2061.3|2062.5|2061.3|2061.5|2060.3|30
1678308000000|2023-03-08 20:40:00|2062.7|2061.5|2064|2062.8|2064|2062.8|2062.7|2061.5|34
1678308300000|2023-03-08 20:45:00|2064.5|2063.3|2064.5|2063.3|2064.5|2063.3|2064|2062.8|62
1678308600000|2023-03-08 20:50:00|2064.2|2063|2064.5|2062.5|2064.5|2063|2063|2061.8|141
1678308900000|2023-03-08 20:55:00|2064.8|2062.8|2065.2|2063.2|2065.2|2063.2|2063.9|2061.9|0
1678309200000|2023-03-08 21:00:00|2064.9|2062.9|2064.9|2062.9|2065.3|2063.3|2064.5|2062.5|6
1678309500000|2023-03-08 21:05:00|2064.6|2062.6|2064.3|2062.3|2064.9|2062.9|2064.3|2062.3|0
1678309800000|2023-03-08 21:10:00|2064.4|2062.4|2064.3|2062.3|2064.6|2062.6|2064.3|2062.3|0
1678310100000|2023-03-08 21:15:00|2064.4|2062.4|2064.7|2062.7|2064.7|2062.7|2064.4|2062.4|0
1678310400000|2023-03-08 21:20:00|2065|2063|2065|2063|2065.1|2063.1|2064.9|2062.9|0
1678310700000|2023-03-08 21:25:00|2064.7|2062.7|2064.7|2062.7|2064.7|2062.7|2064.7|2062.7|0
1678311300000|2023-03-08 21:35:00|2065|2063|2065|2063|2065|2063|2065|2063|0
1678311600000|2023-03-08 21:40:00|2065.1|2063.1|2065.3|2063.3|2065.3|2063.3|2065|2063|0
1678311900000|2023-03-08 21:45:00|2065.4|2063.4|2065.7|2063.7|2065.7|2063.7|2065.4|2063.4|0
1678312200000|2023-03-08 21:50:00|2066|2064|2066|2064|2066|2064|2066|2064|0
1678312500000|2023-03-08 21:55:00|2065.7|2063.7|2066|2064|2066|2064|2065.2|2063.2|0
1678312800000|2023-03-08 22:00:00|2065.9|2063.9|2065.9|2063.9|2066|2064|2065.9|2063.9|0
1678313100000|2023-03-08 22:05:00|2066.1|2064.1|2066|2064|2066.1|2064.1|2065.9|2063.9|0
1678313400000|2023-03-08 22:10:00|2066.1|2064.1|2066.1|2064.1|2066.2|2064.2|2066.1|2064.1|0
1678313700000|2023-03-08 22:15:00|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|0
1678314000000|2023-03-08 22:20:00|2066.1|2064.1|2066.2|2064.2|2066.2|2064.2|2066.1|2064.1|0
1678314300000|2023-03-08 22:25:00|2066.1|2064.1|2066.2|2064.2|2066.2|2064.2|2066.1|2064.1|0
1678314600000|2023-03-08 22:30:00|2066.1|2064.1|2066.2|2064.2|2066.2|2064.2|2066.1|2064.1|0
1678314900000|2023-03-08 22:35:00|2066.1|2064.1|2066.2|2064.2|2066.2|2064.2|2066.1|2064.1|0
1678315200000|2023-03-08 22:40:00|2066.1|2064.1|2066.1|2064.1|2066.2|2064.2|2066.1|2064.1|0
1678316100000|2023-03-08 22:55:00|2066|2064|2066|2064|2066|2064|2066|2064|0
1678316400000|2023-03-08 23:00:00|2065.7|2063.7|2065.2|2063.2|2065.7|2063.7|2064.9|2062.9|0
1678316700000|2023-03-08 23:05:00|2065.8|2063.8|2064.4|2062.4|2065.8|2063.8|2064.4|2062.4|0
1678317000000|2023-03-08 23:10:00|2064.6|2062.6|2064.7|2062.7|2064.7|2062.7|2064.5|2062.5|0
1678317300000|2023-03-08 23:15:00|2064.6|2062.6|2064.9|2062.9|2064.9|2062.9|2064.2|2062.2|0
1678317600000|2023-03-08 23:20:00|2064.7|2062.7|2065.3|2063.3|2065.3|2063.3|2064.5|2062.5|0
1678317900000|2023-03-08 23:25:00|2065.4|2063.4|2065.9|2063.9|2066.1|2064.1|2064.9|2062.9|0
1678318200000|2023-03-08 23:30:00|2066.1|2064.1|2066.6|2064.6|2067.6|2065.6|2065.6|2063.6|0
1678318500000|2023-03-08 23:35:00|2066.7|2064.7|2067.3|2065.3|2067.3|2065.3|2066.2|2064.2|0
1678318800000|2023-03-08 23:40:00|2067.2|2065.2|2068.2|2066.2|2069.1|2067.1|2067.2|2065.2|0
1678319100000|2023-03-08 23:45:00|2068|2066|2066.5|2065.3|2068.5|2066.5|2064.5|2063.3|885
1678319400000|2023-03-08 23:50:00|2066|2064.8|2065|2063.8|2066.5|2065.3|2064.5|2063.3|235
1678319700000|2023-03-08 23:55:00|2064.5|2063.3|2065.5|2064.3|2065.5|2064.3|2064|2062.8|699
1678320000000|2023-03-09 00:00:00|2065.3|2064.5|2069.8|2069|2069.8|2069|2064.8|2064|2336
1678320300000|2023-03-09 00:05:00|2069.3|2068.5|2070.3|2069.5|2070.8|2070|2069.3|2068.5|1659
1678320600000|2023-03-09 00:10:00|2070.8|2070|2071.3|2070.5|2071.3|2070.5|2068.8|2068|1151
1678320900000|2023-03-09 00:15:00|2071.8|2071|2070.8|2070|2071.8|2071|2070.3|2069.5|837
1678321200000|2023-03-09 00:20:00|2070.3|2069.5|2069.3|2068.5|2070.3|2069.5|2068.8|2068|624
1678321500000|2023-03-09 00:25:00|2068.8|2068|2068.8|2068|2069.3|2068.5|2066.3|2065.5|1056
1678321800000|2023-03-09 00:30:00|2068.3|2067.5|2067.3|2066.5|2068.3|2067.5|2065.3|2064.5|975
1678322100000|2023-03-09 00:35:00|2066.8|2066|2070.3|2069.5|2070.8|2070|2066.8|2066|1163
1678322400000|2023-03-09 00:40:00|2070.5|2069.7|2071.8|2071|2071.8|2071|2070.3|2069.5|680
1678322700000|2023-03-09 00:45:00|2071.3|2070.5|2070.8|2070|2071.3|2070.5|2070.3|2069.5|388
1678323000000|2023-03-09 00:50:00|2070.3|2069.5|2069.3|2068.5|2070.8|2070|2069.3|2068.5|312
1678323300000|2023-03-09 00:55:00|2068.8|2068|2069.3|2068.5|2069.8|2069|2068.3|2067.5|372
1678323600000|2023-03-09 01:00:00|2068.8|2068|2069.8|2069|2070.3|2069.5|2067.3|2066.5|769
1678323900000|2023-03-09 01:05:00|2070.3|2069.5|2069.3|2068.5|2070.3|2069.5|2068.8|2068|501
1678324200000|2023-03-09 01:10:00|2069.8|2069|2070.8|2070|2071.8|2071|2069.8|2069|780
1678324500000|2023-03-09 01:15:00|2070.3|2069.5|2071.8|2071|2071.8|2071|2069.8|2069|500
1678324800000|2023-03-09 01:20:00|2072.3|2071.5|2071.8|2071|2072.3|2071.5|2071.3|2070.5|295
1678325100000|2023-03-09 01:25:00|2071.3|2070.5|2071.3|2070.5|2071.8|2071|2070.8|2070|328
1678325400000|2023-03-09 01:30:00|2071.8|2071|2071.8|2071|2072.3|2071.5|2071.3|2070.5|561
1678325700000|2023-03-09 01:35:00|2072.3|2071.5|2072.8|2072|2072.8|2072|2071.8|2071|449
1678326000000|2023-03-09 01:40:00|2073.3|2072.5|2071.3|2070.5|2073.3|2072.5|2070.8|2070|671
1678326300000|2023-03-09 01:45:00|2070.8|2070|2069.8|2069|2071.3|2070.5|2069.8|2069|449
1678326600000|2023-03-09 01:50:00|2070|2069.2|2070.8|2070|2070.8|2070|2069.8|2069|294
1678326900000|2023-03-09 01:55:00|2070.3|2069.5|2071.3|2070.5|2071.8|2071|2070.3|2069.5|431
1678327200000|2023-03-09 02:00:00|2071.8|2071|2071.8|2071|2072.3|2071.5|2071.3|2070.5|322
1678327500000|2023-03-09 02:05:00|2072.3|2071.5|2072.3|2071.5|2072.3|2071.5|2071.8|2071|174
1678327800000|2023-03-09 02:10:00|2071.8|2071|2072.3|2071.5|2072.3|2071.5|2071.8|2071|502
1678328100000|2023-03-09 02:15:00|2071.8|2071|2072.3|2071.5|2072.3|2071.5|2071.8|2071|340
1678328400000|2023-03-09 02:20:00|2071.8|2071|2071.3|2070.5|2071.8|2071|2071.3|2070.5|139
1678328700000|2023-03-09 02:25:00|2071.8|2071|2071.3|2070.5|2071.8|2071|2071.3|2070.5|155
1678329000000|2023-03-09 02:30:00|2070.8|2070|2070.8|2070|2071.3|2070.5|2070.8|2070|107
1678329300000|2023-03-09 02:35:00|||||||||39
1678329600000|2023-03-09 02:40:00|2070.3|2069.5|2070.8|2070|2071.3|2070.5|2070.3|2069.5|254
1678329900000|2023-03-09 02:45:00|2071.3|2070.5|2070.8|2070|2071.3|2070.5|2070.8|2070|142
1678330200000|2023-03-09 02:50:00|||||||||9
1678330500000|2023-03-09 02:55:00|||||||||24
1678330800000|2023-03-09 03:00:00|2070.3|2069.5|2070.3|2069.5|2070.3|2069.5|2070.3|2069.5|104
1678331100000|2023-03-09 03:05:00|2070.8|2070|2070.8|2070|2070.8|2070|2070.8|2070|87
1678331400000|2023-03-09 03:10:00|2070.3|2069.5|2070.3|2069.5|2070.8|2070|2070.3|2069.5|206
1678331700000|2023-03-09 03:15:00|||||||||78
1678332000000|2023-03-09 03:20:00|2070.8|2070|2070.8|2070|2070.8|2070|2070.8|2070|143
1678332300000|2023-03-09 03:25:00|||||||||49
1678332600000|2023-03-09 03:30:00|2070.3|2069.5|2070.8|2070|2071.3|2070.5|2069.8|2069|843
1678332900000|2023-03-09 03:35:00|2071.3|2070.5|2071.8|2071|2071.8|2071|2071.3|2070.5|215
1678333200000|2023-03-09 03:40:00|2072.3|2071.5|2071.3|2070.5|2072.3|2071.5|2071.3|2070.5|293
1678333500000|2023-03-09 03:45:00|2070.8|2070|2070.8|2070|2070.8|2070|2070.3|2069.5|180
1678333800000|2023-03-09 03:50:00|2070.3|2069.5|2070.8|2070|2070.8|2070|2070.3|2069.5|249
1678334100000|2023-03-09 03:55:00|2070.3|2069.5|2070.8|2070|2070.8|2070|2070.3|2069.5|236
1678334400000|2023-03-09 04:00:00|2070.3|2069.5|2070.3|2069.5|2070.8|2070|2070.3|2069.5|318
1678334700000|2023-03-09 04:05:00|2069.8|2069|2069.8|2069|2069.8|2069|2069.8|2069|137
1678335000000|2023-03-09 04:10:00|2069.3|2068.5|2069.3|2068.5|2069.3|2068.5|2068.8|2068|515
1678335300000|2023-03-09 04:15:00|||||||||61
1678335600000|2023-03-09 04:20:00|2068.8|2068|2068.8|2068|2068.8|2068|2068.8|2068|213
1678335900000|2023-03-09 04:25:00|2068.3|2067.5|2067.8|2067|2068.3|2067.5|2067.8|2067|287
1678336200000|2023-03-09 04:30:00|2068.3|2067.5|2068.3|2067.5|2068.3|2067.5|2067.8|2067|210
1678336500000|2023-03-09 04:35:00|2067.8|2067|2068.3|2067.5|2068.3|2067.5|2067.8|2067|319
1678336800000|2023-03-09 04:40:00|||||||||94
1678337100000|2023-03-09 04:45:00|||||||||173
1678337400000|2023-03-09 04:50:00|2067.8|2067|2067.3|2066.5|2067.8|2067|2067.3|2066.5|371
1678337700000|2023-03-09 04:55:00|2067.8|2067|2067.3|2066.5|2067.8|2067|2067.3|2066.5|328
1678338000000|2023-03-09 05:00:00|2067.8|2067|2067.8|2067|2067.8|2067|2067.3|2066.5|474
1678338300000|2023-03-09 05:05:00|2067.3|2066.5|2067.8|2067|2067.8|2067|2067.3|2066.5|276
1678338600000|2023-03-09 05:10:00|2068.3|2067.5|2068.3|2067.5|2068.3|2067.5|2067.8|2067|319
1678338900000|2023-03-09 05:15:00|2067.8|2067|2067.8|2067|2067.8|2067|2067.8|2067|201
1678339200000|2023-03-09 05:20:00|2068.3|2067.5|2068.8|2068|2069.3|2068.5|2068.3|2067.5|431
1678339500000|2023-03-09 05:25:00|2069.3|2068.5|2069.8|2069|2069.8|2069|2068.8|2068|483
1678339800000|2023-03-09 05:30:00|2070.3|2069.5|2069.8|2069|2070.8|2070|2069.8|2069|425
1678340100000|2023-03-09 05:35:00|2070.3|2069.5|2071.3|2070.5|2071.3|2070.5|2070.3|2069.5|885
1678340400000|2023-03-09 05:40:00|||||||||190
1678340700000|2023-03-09 05:45:00|2071.8|2071|2071.8|2071|2072.8|2072|2071.8|2071|942
1678341000000|2023-03-09 05:50:00|2071.3|2070.5|2070.8|2070|2071.8|2071|2070.8|2070|522
1678341300000|2023-03-09 05:55:00|2071.3|2070.5|2072.3|2071.5|2072.3|2071.5|2070.8|2070|2312
1678341600000|2023-03-09 06:00:00|2072.8|2072|2070.8|2070|2072.8|2072|2070.8|2070|2785
1678341900000|2023-03-09 06:05:00|2070.5|2069.7|2071.8|2069.8|2071.8|2070|2070.3|2069.3|939
1678342200000|2023-03-09 06:10:00|2071.7|2069.7|2072|2070|2072.1|2070.1|2071.4|2069.4|5
1678342500000|2023-03-09 06:15:00|2072.1|2070.1|2072.2|2070.2|2072.3|2070.3|2071.8|2069.8|376
1678342800000|2023-03-09 06:20:00|2072|2070|2071.3|2069.3|2072|2070|2071.1|2069.1|0
1678343100000|2023-03-09 06:25:00|2071.1|2069.1|2070.9|2068.9|2071.3|2069.3|2070.9|2068.9|0
1678343400000|2023-03-09 06:30:00|2071|2069|2070.6|2068.6|2071|2069|2070.6|2068.6|0
1678343700000|2023-03-09 06:35:00|2070.9|2068.9|2070.6|2068.6|2070.9|2068.9|2070.6|2068.6|0
1678344000000|2023-03-09 06:40:00|2070.7|2068.7|2070.6|2068.6|2070.9|2068.9|2070.6|2068.6|0
1678344300000|2023-03-09 06:45:00|2070.7|2068.7|2070.6|2068.6|2070.7|2068.7|2070.6|2068.6|0
1678344600000|2023-03-09 06:50:00|2070.5|2068.5|2070.8|2068.8|2070.9|2068.9|2070.5|2068.5|0
1678344900000|2023-03-09 06:55:00|2070.6|2068.6|2070.5|2068.5|2070.6|2068.6|2070.3|2068.3|0
1678345200000|2023-03-09 07:00:00|2070.3|2068.3|2070.3|2068.3|2070.6|2068.6|2069.8|2067.8|0
1678345500000|2023-03-09 07:05:00|2070.4|2068.4|2070|2068|2070.5|2068.5|2069.8|2067.8|0
1678345800000|2023-03-09 07:10:00|2070.1|2068.1|2070.4|2068.4|2070.8|2068.8|2069.8|2067.8|0
1678346100000|2023-03-09 07:15:00|2070.1|2068.1|2069.4|2067.4|2070.3|2068.3|2069.4|2067.4|0
1678346400000|2023-03-09 07:20:00|2069.5|2067.5|2069.5|2067.5|2069.6|2067.6|2069.2|2067.2|0
1678346700000|2023-03-09 07:25:00|2069.4|2067.4|2069.3|2067.3|2069.9|2067.9|2069|2067|0
1678347000000|2023-03-09 07:30:00|2070.7|2069.5|2069.5|2068.3|2070.7|2069.5|2069|2067.8|215
1678347300000|2023-03-09 07:35:00|2070|2068.8|2069.5|2068.3|2070|2068.8|2069.5|2068.3|132
1678347600000|2023-03-09 07:40:00|2069.7|2068.5|2069|2067.8|2069.7|2068.5|2069|2067.8|130
1678347900000|2023-03-09 07:45:00|2069.2|2068|2068.5|2067.3|2069.2|2068|2068.5|2067.3|78
1678348200000|2023-03-09 07:50:00|2068|2066.8|2067.5|2066.3|2068.5|2067.3|2067.5|2066.3|107
1678348500000|2023-03-09 07:55:00|2067.2|2066|2067.5|2066.3|2068|2066.8|2067|2065.8|76
1678348800000|2023-03-09 08:00:00|2068|2066.8|2067.5|2066.3|2068|2066.8|2067|2065.8|155
1678349100000|2023-03-09 08:05:00|2067|2065.8|2066|2064.8|2067.5|2066.3|2065.5|2064.3|241
1678349400000|2023-03-09 08:10:00|2065.7|2064.5|2065|2063.8|2066.5|2065.3|2064.7|2063.5|144
1678349700000|2023-03-09 08:15:00|2065.5|2064.3|2065.5|2064.3|2065.5|2064.3|2065|2063.8|48
1678350000000|2023-03-09 08:20:00|2065.2|2064|2064.5|2063.3|2065.2|2064|2064.5|2063.3|100
1678350300000|2023-03-09 08:25:00|2064|2062.8|2065|2063.8|2065|2063.8|2064|2062.8|117
1678350600000|2023-03-09 08:30:00|2064.7|2063.5|2066|2064.8|2066|2064.8|2064.5|2063.3|271
1678350900000|2023-03-09 08:35:00|2065.7|2064.5|2063.5|2062.3|2066|2064.8|2063|2061.8|206
1678351200000|2023-03-09 08:40:00|2064|2062.8|2063.5|2062.3|2064|2062.8|2063|2061.8|218
1678351500000|2023-03-09 08:45:00|2063|2061.8|2063|2061.8|2063.5|2062.3|2062.5|2061.3|161
1678351800000|2023-03-09 08:50:00|2063.5|2062.3|2063.5|2062.3|2063.5|2062.3|2063|2061.8|168
1678352100000|2023-03-09 08:55:00|2063|2061.8|2063|2061.8|2063.5|2062.3|2063|2061.8|21
1678352400000|2023-03-09 09:00:00|2063.5|2062.3|2062.5|2061.3|2063.5|2062.3|2062.2|2061|51
1678352700000|2023-03-09 09:05:00|2063|2061.8|2063|2061.8|2064.5|2063.3|2063|2061.8|477
1678353000000|2023-03-09 09:10:00|2063.2|2062|2063|2061.8|2063.5|2062.3|2063|2061.8|57
1678353300000|2023-03-09 09:15:00|2063.5|2062.3|2064|2062.8|2064|2062.8|2063|2061.8|36
1678353600000|2023-03-09 09:20:00|2063.5|2062.3|2063.5|2062.3|2064|2062.8|2063|2061.8|79
1678353900000|2023-03-09 09:25:00|2063|2061.8|2062.5|2061.3|2063|2061.8|2062.5|2061.3|77
1678354200000|2023-03-09 09:30:00|2063|2061.8|2063|2061.8|2063|2061.8|2062.5|2061.3|56
1678354500000|2023-03-09 09:35:00|2062.5|2061.3|2062|2060.8|2063|2061.8|2062|2060.8|48
1678354800000|2023-03-09 09:40:00|2062.2|2061|2060.5|2059.3|2062.5|2061.3|2060.5|2059.3|191
1678355100000|2023-03-09 09:45:00|2060.7|2059.5|2060.5|2059.3|2061|2059.8|2059.5|2058.3|348
1678355400000|2023-03-09 09:50:00|2060.2|2059|2060|2058.8|2060.5|2059.3|2060|2058.8|183
1678355700000|2023-03-09 09:55:00|2060.2|2059|2059.5|2058.3|2060.5|2059.3|2059.5|2058.3|62
1678356000000|2023-03-09 10:00:00|2059.7|2058.5|2061|2059.8|2061|2059.8|2059.5|2058.3|42
1678356300000|2023-03-09 10:05:00|2061.5|2060.3|2061|2059.8|2061.5|2060.3|2060.5|2059.3|72
1678356600000|2023-03-09 10:10:00|2060.5|2059.3|2061.5|2060.3|2061.5|2060.3|2060.5|2059.3|40
1678356900000|2023-03-09 10:15:00|2062|2060.8|2061.5|2060.3|2062|2060.8|2061.5|2060.3|85
1678357200000|2023-03-09 10:20:00|2061|2059.8|2061|2059.8|2061|2059.8|2061|2059.8|12
1678357500000|2023-03-09 10:25:00|2061.5|2060.3|2062|2060.8|2062|2060.8|2061|2059.8|122
1678357800000|2023-03-09 10:30:00|2062.5|2061.3|2063.5|2062.3|2063.5|2062.3|2062|2060.8|58
1678358100000|2023-03-09 10:35:00|2063|2061.8|2063.5|2062.3|2063.5|2062.3|2063|2061.8|36
1678358400000|2023-03-09 10:40:00|2064|2062.8|2064|2062.8|2064|2062.8|2063.7|2062.5|90
1678358700000|2023-03-09 10:45:00|2064.5|2063.3|2064|2062.8|2064.5|2063.3|2064|2062.8|21
1678359000000|2023-03-09 10:50:00|2064.5|2063.3|2064|2062.8|2064.5|2063.3|2063.5|2062.3|68
1678359300000|2023-03-09 10:55:00|2064.5|2063.3|2064.5|2063.3|2064.5|2063.3|2064|2062.8|79
1678359600000|2023-03-09 11:00:00|2065|2063.8|2065|2063.8|2065|2063.8|2064|2062.8|72
1678360500000|2023-03-09 11:15:00|||||||||13
1678360800000|2023-03-09 11:20:00|2064.5|2063.3|2064.5|2063.3|2065|2063.8|2064.5|2063.3|57
1678361100000|2023-03-09 11:25:00|2065|2063.8|2064.5|2063.3|2065|2063.8|2064.5|2063.3|62
1678361400000|2023-03-09 11:30:00|2064|2062.8|2064.5|2063.3|2064.5|2063.3|2064|2062.8|48
1678361700000|2023-03-09 11:35:00|2065|2063.8|2065.5|2064.3|2065.5|2064.3|2065|2063.8|43
1678362000000|2023-03-09 11:40:00|2065.7|2064.5|2066.5|2065.3|2066.5|2065.3|2065.7|2064.5|64
1678362300000|2023-03-09 11:45:00|2066|2064.8|2066|2064.8|2066.2|2065|2066|2064.8|104
1678362600000|2023-03-09 11:50:00|2066.5|2065.3|2066.5|2065.3|2066.5|2065.3|2066.5|2065.3|117
1678362900000|2023-03-09 11:55:00|2067|2065.8|2067|2065.8|2067|2065.8|2067|2065.8|77
1678363200000|2023-03-09 12:00:00|2066.5|2065.3|2067|2065.8|2067|2065.8|2066.5|2065.3|210
1678363500000|2023-03-09 12:05:00|2066.7|2065.5|2066|2064.8|2067|2065.8|2065.5|2064.3|93
1678363800000|2023-03-09 12:10:00|2066.5|2065.3|2066|2064.8|2066.7|2065.5|2066|2064.8|74
1678364100000|2023-03-09 12:15:00|2066.5|2065.3|2066|2064.8|2066.5|2065.3|2066|2064.8|107
1678364400000|2023-03-09 12:20:00|||||||||13
1678364700000|2023-03-09 12:25:00|2066.2|2065|2066.5|2065.3|2066.5|2065.3|2066.2|2065|66
1678365000000|2023-03-09 12:30:00|2066|2064.8|2066|2064.8|2066|2064.8|2065.5|2064.3|71
1678365300000|2023-03-09 12:35:00|||||||||15
1678365600000|2023-03-09 12:40:00|||||||||24
1678365900000|2023-03-09 12:45:00|||||||||21
1678366200000|2023-03-09 12:50:00|2066.5|2065.3|2066|2064.8|2066.5|2065.3|2066|2064.8|70
1678366500000|2023-03-09 12:55:00|2065.7|2064.5|2066|2064.8|2066|2064.8|2065.5|2064.3|47
1678366800000|2023-03-09 13:00:00|2065.5|2064.3|2065.5|2064.3|2066|2064.8|2065.5|2064.3|49
1678367100000|2023-03-09 13:05:00|2066|2064.8|2065|2063.8|2066|2064.8|2065|2063.8|16
1678367400000|2023-03-09 13:10:00|2064.5|2063.3|2064.5|2063.3|2065|2063.8|2064.5|2063.3|91
1678367700000|2023-03-09 13:15:00|2065|2063.8|2065|2063.8|2065|2063.8|2064.5|2063.3|45
1678368000000|2023-03-09 13:20:00|2065.5|2064.3|2065.7|2064.5|2066|2064.8|2065.5|2064.3|64
1678368300000|2023-03-09 13:25:00|2066|2064.8|2065.5|2064.3|2066|2064.8|2065.5|2064.3|34
1678368600000|2023-03-09 13:30:00|2066.7|2065.5|2067|2065.8|2068|2066.8|2065.5|2064.3|174
1678368900000|2023-03-09 13:35:00|2067.2|2066|2067|2065.8|2067.5|2066.3|2066.5|2065.3|106
1678369200000|2023-03-09 13:40:00|2067.5|2066.3|2067.7|2066.5|2068.5|2067.3|2067|2065.8|42
1678369500000|2023-03-09 13:45:00|2067.5|2066.3|2068|2066.8|2068.5|2067.3|2067.5|2066.3|55
1678369800000|2023-03-09 13:50:00|2067.5|2066.3|2069|2067.8|2069|2067.8|2067.5|2066.3|63
1678370100000|2023-03-09 13:55:00|2068.5|2067.3|2069.5|2068.3|2070|2068.8|2068.5|2067.3|116
1678370400000|2023-03-09 14:00:00|2070|2068.8|2071|2069.8|2071|2069.8|2070|2068.8|278
1678370700000|2023-03-09 14:05:00|2071.2|2070|2070.5|2069.3|2071.5|2070.3|2070|2068.8|71
1678371000000|2023-03-09 14:10:00|2070.2|2069|2070.5|2069.3|2071|2069.8|2070|2068.8|95
1678371300000|2023-03-09 14:15:00|2070.2|2069|2070.5|2069.3|2070.5|2069.3|2070|2068.8|16
1678371600000|2023-03-09 14:20:00|2070.2|2069|2070|2068.8|2070.5|2069.3|2069.5|2068.3|53
1678371900000|2023-03-09 14:25:00|2069.7|2068.5|2070|2068.8|2070|2068.8|2069.5|2068.3|26
1678372200000|2023-03-09 14:30:00|2069.5|2068.3|2069.5|2068.3|2070|2068.8|2068.5|2067.3|372
1678372500000|2023-03-09 14:35:00|2069.7|2068.5|2069|2067.8|2070|2068.8|2068|2066.8|419
1678372800000|2023-03-09 14:40:00|2069.5|2068.3|2069|2067.8|2069.5|2068.3|2068|2066.8|256
1678373100000|2023-03-09 14:45:00|2069.5|2068.3|2070.5|2069.3|2071|2069.8|2069|2067.8|289
1678373400000|2023-03-09 14:50:00|2070.7|2069.5|2070.5|2069.3|2071|2069.8|2070|2068.8|252
1678373700000|2023-03-09 14:55:00|2070|2068.8|2070|2068.8|2070.5|2069.3|2069.5|2068.3|186
1678374000000|2023-03-09 15:00:00|2070.2|2069|2070|2068.8|2070.5|2069.3|2069|2067.8|336
1678374300000|2023-03-09 15:05:00|2069.5|2068.3|2069|2067.8|2070|2068.8|2069|2067.8|290
1678374600000|2023-03-09 15:10:00|2068.5|2067.3|2066.5|2065.3|2068.5|2067.3|2066|2064.8|308
1678374900000|2023-03-09 15:15:00|2066|2064.8|2065|2063.8|2066.5|2065.3|2064.5|2063.3|329
1678375200000|2023-03-09 15:20:00|2065.5|2064.3|2065.5|2064.3|2066|2064.8|2065|2063.8|269
1678375500000|2023-03-09 15:25:00|2066|2064.8|2066.5|2065.3|2066.5|2065.3|2065.5|2064.3|126
1678375800000|2023-03-09 15:30:00|2066.7|2065.5|2068|2066.8|2068|2066.8|2066.5|2065.3|96
1678376100000|2023-03-09 15:35:00|2068.2|2067|2068|2066.8|2068.5|2067.3|2068|2066.8|142
1678376400000|2023-03-09 15:40:00|2068.2|2067|2068|2066.8|2068.5|2067.3|2068|2066.8|195
1678376700000|2023-03-09 15:45:00|2068.2|2067|2068|2066.8|2068.5|2067.3|2067.5|2066.3|163
1678377000000|2023-03-09 15:50:00|2067.5|2066.3|2068|2066.8|2068.5|2067.3|2067.5|2066.3|100
1678377300000|2023-03-09 15:55:00|2067.7|2066.5|2065.5|2064.3|2067.7|2066.5|2065.5|2064.3|225
1678377600000|2023-03-09 16:00:00|2065.7|2064.5|2065.5|2064.3|2066|2064.8|2065|2063.8|242
1678377900000|2023-03-09 16:05:00|2065|2063.8|2065.5|2064.3|2066|2064.8|2065|2063.8|177
1678378200000|2023-03-09 16:10:00|2065.7|2064.5|2065.5|2064.3|2066.2|2065|2065.5|2064.3|125
1678378500000|2023-03-09 16:15:00|2065.2|2064|2065|2063.8|2065.5|2064.3|2065|2063.8|100
1678378800000|2023-03-09 16:20:00|2065.5|2064.3|2065.5|2064.3|2065.5|2064.3|2065|2063.8|90
1678379100000|2023-03-09 16:25:00|2065|2063.8|2065|2063.8|2065.5|2064.3|2065|2063.8|137
1678379400000|2023-03-09 16:30:00|2065.2|2064|2064.5|2063.3|2066|2064.8|2064.5|2063.3|233
1678379700000|2023-03-09 16:35:00|2064|2062.8|2064.5|2063.3|2064.5|2063.3|2064|2062.8|54
1678380000000|2023-03-09 16:40:00|2064|2062.8|2064.5|2063.3|2064.5|2063.3|2064|2062.8|76
1678380300000|2023-03-09 16:45:00|2064|2062.8|2064.5|2063.3|2064.5|2063.3|2064|2062.8|54
1678380600000|2023-03-09 16:50:00|2064.7|2063.5|2064.5|2063.3|2064.7|2063.5|2064|2062.8|29
1678380900000|2023-03-09 16:55:00|2064|2062.8|2064|2062.8|2064|2062.8|2063.5|2062.3|23
1678381200000|2023-03-09 17:00:00|2063.5|2062.3|2063|2061.8|2064|2062.8|2062.5|2061.3|152
1678381500000|2023-03-09 17:05:00|2062.5|2061.3|2063.5|2062.3|2063.5|2062.3|2062|2060.8|35
1678381800000|2023-03-09 17:10:00|2064|2062.8|2063.5|2062.3|2064.2|2063|2063.5|2062.3|135
1678382100000|2023-03-09 17:15:00|2063.7|2062.5|2064|2062.8|2064|2062.8|2063|2061.8|43
1678382400000|2023-03-09 17:20:00|2063.7|2062.5|2064.5|2063.3|2064.5|2063.3|2063.5|2062.3|29
1678382700000|2023-03-09 17:25:00|2064|2062.8|2065|2063.8|2065|2063.8|2064|2062.8|49
1678383000000|2023-03-09 17:30:00|2064.5|2063.3|2065|2063.8|2065|2063.8|2064.5|2063.3|52
1678383300000|2023-03-09 17:35:00|2064.5|2063.3|2063.5|2062.3|2065|2063.8|2063|2061.8|250
1678383600000|2023-03-09 17:40:00|2063|2061.8|2062.5|2061.3|2064|2062.8|2062.5|2061.3|99
1678383900000|2023-03-09 17:45:00|2063|2061.8|2061.5|2060.3|2063|2061.8|2061|2059.8|65
1678384200000|2023-03-09 17:50:00|2061.2|2060|2061|2059.8|2062|2060.8|2060.5|2059.3|257
1678384500000|2023-03-09 17:55:00|2060.5|2059.3|2060.5|2059.3|2061|2059.8|2060.5|2059.3|119
1678384800000|2023-03-09 18:00:00|2060|2058.8|2061|2059.8|2061|2059.8|2060|2058.8|120
1678385100000|2023-03-09 18:05:00|2060.5|2059.3|2060.5|2059.3|2061|2059.8|2060.5|2059.3|128
1678385400000|2023-03-09 18:10:00|2060.2|2059|2059.5|2058.3|2060.5|2059.3|2059.5|2058.3|90
1678385700000|2023-03-09 18:15:00|2060|2058.8|2059|2057.8|2060|2058.8|2058.5|2057.3|87
1678386000000|2023-03-09 18:20:00|2059.2|2058|2058.5|2057.3|2059.5|2058.3|2058|2056.8|85
1678386300000|2023-03-09 18:25:00|2058|2056.8|2058.5|2057.3|2059|2057.8|2058|2056.8|111
1678386600000|2023-03-09 18:30:00|2058|2056.8|2057.5|2056.3|2058|2056.8|2057|2055.8|109
1678386900000|2023-03-09 18:35:00|2057.2|2056|2057|2055.8|2057.5|2056.3|2057|2055.8|126
1678387200000|2023-03-09 18:40:00|2057.5|2056.3|2058.5|2057.3|2058.5|2057.3|2057|2055.8|149
1678387500000|2023-03-09 18:45:00|2058.2|2057|2056.5|2055.3|2058.2|2057|2056.5|2055.3|162
1678387800000|2023-03-09 18:50:00|2056|2054.8|2057|2055.8|2057|2055.8|2056|2054.8|199
1678388100000|2023-03-09 18:55:00|2056.7|2055.5|2057|2055.8|2057.5|2056.3|2056.5|2055.3|106
1678388400000|2023-03-09 19:00:00|2056.7|2055.5|2055|2053.8|2056.7|2055.5|2055|2053.8|211
1678388700000|2023-03-09 19:05:00|2055.5|2054.3|2055|2053.8|2055.5|2054.3|2055|2053.8|142
1678389000000|2023-03-09 19:10:00|2055.5|2054.3|2055.5|2054.3|2055.5|2054.3|2054.5|2053.3|111
1678389300000|2023-03-09 19:15:00|2055.2|2054|2055.5|2054.3|2056.5|2055.3|2055|2053.8|117
1678389600000|2023-03-09 19:20:00|2056|2054.8|2056.5|2055.3|2056.5|2055.3|2055|2053.8|113
1678389900000|2023-03-09 19:25:00|2057|2055.8|2055.5|2054.3|2057|2055.8|2055.5|2054.3|124
1678390200000|2023-03-09 19:30:00|2055|2053.8|2054|2052.8|2055.5|2054.3|2054|2052.8|243
1678390500000|2023-03-09 19:35:00|2054.5|2053.3|2055|2053.8|2055.5|2054.3|2054.5|2053.3|78
1678390800000|2023-03-09 19:40:00|2055.5|2054.3|2055|2053.8|2056|2054.8|2054.5|2053.3|109
1678391100000|2023-03-09 19:45:00|2055.2|2054|2053.7|2052.5|2055.5|2054.3|2053.5|2052.3|89
1678391400000|2023-03-09 19:50:00|2054|2052.8|2052.5|2051.3|2054|2052.8|2052.5|2051.3|86
1678391700000|2023-03-09 19:55:00|2053|2051.8|2052|2050.8|2053|2051.8|2052|2050.8|70
1678392000000|2023-03-09 20:00:00|2052.5|2051.3|2050.7|2049.5|2052.5|2051.3|2050.5|2049.3|161
1678392300000|2023-03-09 20:05:00|2051|2049.8|2049.5|2048.3|2051|2049.8|2049|2047.8|149
1678392600000|2023-03-09 20:10:00|2049|2047.8|2048|2046.8|2050|2048.8|2048|2046.8|179
1678392900000|2023-03-09 20:15:00|2047.7|2046.5|2045|2043.8|2048|2046.8|2045|2043.8|220
1678393200000|2023-03-09 20:20:00|2044.5|2043.3|2045.2|2044|2047|2045.8|2043.5|2042.3|262
1678393500000|2023-03-09 20:25:00|2045.5|2044.3|2045.5|2044.3|2047|2045.8|2045|2043.8|130
1678393800000|2023-03-09 20:30:00|2045.2|2044|2046|2044.8|2047|2045.8|2044.5|2043.3|254
1678394100000|2023-03-09 20:35:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|503
1678394400000|2023-03-09 20:40:00|2046.7|2045.5|2047|2045.8|2047.2|2046|2046.5|2045.3|205
1678394700000|2023-03-09 20:45:00|2046.7|2045.5|2046.7|2045.5|2047|2045.8|2045.5|2044.3|274
1678395000000|2023-03-09 20:50:00|2046.5|2045.3|2048.2|2046.2|2048.2|2046.5|2046.5|2045.3|266
1678395300000|2023-03-09 20:55:00|2048.1|2046.1|2047.3|2045.3|2048.4|2046.4|2046.3|2044.3|0
1678395600000|2023-03-09 21:00:00|2047.6|2045.6|2046.6|2044.6|2048.8|2046.8|2046.3|2044.3|14
1678395900000|2023-03-09 21:05:00|2046.7|2044.7|2045.6|2043.6|2046.7|2044.7|2045.3|2043.3|0
1678396200000|2023-03-09 21:10:00|2045.9|2043.9|2044.7|2042.7|2045.9|2043.9|2044.7|2042.7|0
1678396500000|2023-03-09 21:15:00|2044.8|2042.8|2047.4|2045.4|2047.5|2045.5|2044.8|2042.8|0
1678396800000|2023-03-09 21:20:00|2047.5|2045.5|2045.8|2043.8|2047.6|2045.6|2045.8|2043.8|0
1678397100000|2023-03-09 21:25:00|2045.9|2043.9|2046.1|2044.1|2046.3|2044.3|2045.6|2043.6|0
1678397400000|2023-03-09 21:30:00|2046.3|2044.3|2046.5|2044.5|2046.5|2044.5|2046.3|2044.3|0
1678397700000|2023-03-09 21:35:00|2046.6|2044.6|2047.7|2045.7|2047.8|2045.8|2046.5|2044.5|0
1678398000000|2023-03-09 21:40:00|2048|2046|2049.6|2047.6|2049.9|2047.9|2047.7|2045.7|0
1678398300000|2023-03-09 21:45:00|2050.1|2048.1|2050.4|2048.4|2050.4|2048.4|2049.3|2047.3|0
1678398600000|2023-03-09 21:50:00|2050.3|2048.3|2048.8|2046.8|2050.4|2048.4|2048.8|2046.8|0
1678398900000|2023-03-09 21:55:00|2049.1|2047.1|2049.3|2047.3|2049.4|2047.4|2048.8|2046.8|0
1678399200000|2023-03-09 22:00:00|2049.2|2047.2|2049.1|2047.1|2049.3|2047.3|2048.9|2046.9|0
1678399500000|2023-03-09 22:05:00|2049|2047|2048.7|2046.7|2049.1|2047.1|2048.7|2046.7|0
1678399800000|2023-03-09 22:10:00|2048.8|2046.8|2048.6|2046.6|2048.8|2046.8|2048.6|2046.6|0
1678400100000|2023-03-09 22:15:00|2048.5|2046.5|2048.4|2046.4|2048.6|2046.6|2048.3|2046.3|0
1678400400000|2023-03-09 22:20:00|2048.5|2046.5|2048.5|2046.5|2048.6|2046.6|2048.5|2046.5|0
1678400700000|2023-03-09 22:25:00|2048.4|2046.4|2048.2|2046.2|2048.6|2046.6|2048.1|2046.1|0
1678401000000|2023-03-09 22:30:00|2048.4|2046.4|2048.4|2046.4|2048.5|2046.5|2048.2|2046.2|0
1678401300000|2023-03-09 22:35:00|2048.3|2046.3|2048.3|2046.3|2048.6|2046.6|2048.2|2046.2|0
1678401600000|2023-03-09 22:40:00|2048.2|2046.2|2048.4|2046.4|2048.4|2046.4|2048.2|2046.2|0
1678401900000|2023-03-09 22:45:00|2048.3|2046.3|2048.5|2046.5|2048.5|2046.5|2048.3|2046.3|0
1678402200000|2023-03-09 22:50:00|2048.4|2046.4|2048.8|2046.8|2048.9|2046.9|2048.4|2046.4|0
1678402500000|2023-03-09 22:55:00|2048.7|2046.7|2048.8|2046.8|2048.9|2046.9|2048.7|2046.7|0
1678402800000|2023-03-09 23:00:00|2048.4|2046.4|2047.4|2045.4|2049.6|2047.6|2047|2045|0
1678403100000|2023-03-09 23:05:00|2047.3|2045.3|2047.7|2045.7|2047.9|2045.9|2046.7|2044.7|0
1678403400000|2023-03-09 23:10:00|2047.9|2045.9|2048.1|2046.1|2048.3|2046.3|2047.6|2045.6|0
1678403700000|2023-03-09 23:15:00|2048.2|2046.2|2049.1|2047.1|2049.1|2047.1|2048.2|2046.2|0
1678404000000|2023-03-09 23:20:00|2049|2047|2049.7|2047.7|2049.7|2047.7|2049|2047|0
1678404300000|2023-03-09 23:25:00|2049.4|2047.4|2049.1|2047.1|2049.7|2047.7|2048.7|2046.7|0
1678404600000|2023-03-09 23:30:00|2049|2047|2047.8|2045.8|2049.8|2047.8|2047.4|2045.4|0
1678404900000|2023-03-09 23:35:00|2047.7|2045.7|2047.3|2045.3|2048.4|2046.4|2047.3|2045.3|0
1678405200000|2023-03-09 23:40:00|2047.5|2045.5|2047|2045|2047.9|2045.9|2046.7|2044.7|0
1678405500000|2023-03-09 23:45:00|2047.5|2045.5|2047.5|2046.3|2048|2046.8|2046|2044.8|1182
1678405800000|2023-03-09 23:50:00|2047|2045.8|2047.5|2046.3|2048.5|2047.3|2047|2045.8|687
1678406100000|2023-03-09 23:55:00|2047.2|2046|2047|2045.8|2048|2046.8|2046.5|2045.3|608
1678406400000|2023-03-10 00:00:00|2046.8|2046|2051.3|2050.5|2052.3|2051.5|2046.3|2045.5|4095
1678406700000|2023-03-10 00:05:00|2051.8|2051|2053.3|2052.5|2054.3|2053.5|2051.3|2050.5|1282
1678407000000|2023-03-10 00:10:00|2053|2052.2|2052.3|2051.5|2054.8|2054|2052.3|2051.5|1041
1678407300000|2023-03-10 00:15:00|2051.8|2051|2052.3|2051.5|2053.8|2053|2051.3|2050.5|1172
1678407600000|2023-03-10 00:20:00|2051.8|2051|2050.8|2050|2052.3|2051.5|2049.3|2048.5|743
1678407900000|2023-03-10 00:25:00|2051.3|2050.5|2047.8|2047|2051.3|2050.5|2046.8|2046|992
1678408200000|2023-03-10 00:30:00|2048.3|2047.5|2048.8|2048|2049.3|2048.5|2047.8|2047|625
1678408500000|2023-03-10 00:35:00|2049.3|2048.5|2046.3|2045.5|2049.3|2048.5|2046.3|2045.5|648
1678408800000|2023-03-10 00:40:00|2045.8|2045|2046.8|2046|2047.8|2047|2044.8|2044|830
1678409100000|2023-03-10 00:45:00|2047.3|2046.5|2046.3|2045.5|2047.3|2046.5|2046.3|2045.5|550
1678409400000|2023-03-10 00:50:00|2045.8|2045|2045.8|2045|2046.3|2045.5|2045.3|2044.5|681
1678409700000|2023-03-10 00:55:00|2045.3|2044.5|2045.3|2044.5|2045.8|2045|2044.3|2043.5|863
1678410000000|2023-03-10 01:00:00|2045.8|2045|2045.8|2045|2046.3|2045.5|2045.3|2044.5|467
1678410300000|2023-03-10 01:05:00|2045.3|2044.5|2045.3|2044.5|2045.8|2045|2045.3|2044.5|270
1678410600000|2023-03-10 01:10:00|2044.8|2044|2043.8|2043|2044.8|2044|2043.8|2043|506
1678410900000|2023-03-10 01:15:00|2044.3|2043.5|2046.3|2045.5|2046.8|2046|2043.8|2043|424
1678411200000|2023-03-10 01:20:00|2046.8|2046|2046.8|2046|2047.8|2047|2046.5|2045.7|300
1678411500000|2023-03-10 01:25:00|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|2046.8|2046|336
1678411800000|2023-03-10 01:30:00|2047.8|2047|2048.8|2048|2049.3|2048.5|2047.3|2046.5|700
1678412100000|2023-03-10 01:35:00|2048.3|2047.5|2048.5|2047.7|2049.3|2048.5|2048.3|2047.5|514
1678412400000|2023-03-10 01:40:00|2048.8|2048|2046.8|2046|2048.8|2048|2046.8|2046|264
1678412700000|2023-03-10 01:45:00|2047.3|2046.5|2046.5|2045.7|2047.3|2046.5|2046.3|2045.5|575
1678413000000|2023-03-10 01:50:00|2046.8|2046|2045.3|2044.5|2046.8|2046|2045.3|2044.5|361
1678413300000|2023-03-10 01:55:00|2045.8|2045|2044.3|2043.5|2045.8|2045|2044.3|2043.5|261
1678413600000|2023-03-10 02:00:00|2044.8|2044|2044.8|2044|2044.8|2044|2044.3|2043.5|409
1678413900000|2023-03-10 02:05:00|2044.3|2043.5|2045.3|2044.5|2045.3|2044.5|2044.3|2043.5|258
1678414200000|2023-03-10 02:10:00|2045.8|2045|2045.8|2045|2046.8|2046|2045.3|2044.5|318
1678414500000|2023-03-10 02:15:00|2045.3|2044.5|2043.3|2042.5|2045.3|2044.5|2042.8|2042|814
1678414800000|2023-03-10 02:20:00|2042.8|2042|2044.3|2043.5|2044.8|2044|2042.8|2042|366
1678415100000|2023-03-10 02:25:00|2043.8|2043|2043.8|2043|2044.3|2043.5|2043.3|2042.5|462
1678415400000|2023-03-10 02:30:00|2044.3|2043.5|2050.3|2049.5|2052.3|2051.5|2043.3|2042.5|2822
1678415700000|2023-03-10 02:35:00|2050.5|2049.7|2048.8|2048|2051|2050.2|2048.8|2048|534
1678416000000|2023-03-10 02:40:00|2048.3|2047.5|2044.3|2043.5|2048.3|2047.5|2042.8|2042|994
1678416300000|2023-03-10 02:45:00|2043.8|2043|2045.3|2044.5|2045.3|2044.5|2042.3|2041.5|408
1678416600000|2023-03-10 02:50:00|2045.8|2045|2046.3|2045.5|2046.8|2046|2044.8|2044|344
1678416900000|2023-03-10 02:55:00|2045.8|2045|2046.3|2045.5|2046.8|2046|2044.5|2043.7|445
1678417200000|2023-03-10 03:00:00|2046.8|2046|2044.8|2044|2046.8|2046|2044.3|2043.5|869
1678417500000|2023-03-10 03:05:00|2045.3|2044.5|2044.8|2044|2045.5|2044.7|2043.8|2043|379
1678417800000|2023-03-10 03:10:00|2044.3|2043.5|2044.3|2043.5|2044.8|2044|2043.8|2043|200
1678418100000|2023-03-10 03:15:00|2044.8|2044|2043.8|2043|2045.3|2044.5|2043.3|2042.5|385
1678418400000|2023-03-10 03:20:00|2044.3|2043.5|2044.8|2044|2045.3|2044.5|2043.8|2043|337
1678418700000|2023-03-10 03:25:00|2044.5|2043.7|2043.8|2043|2044.5|2043.7|2042.8|2042|632
1678419000000|2023-03-10 03:30:00|2044|2043.2|2046.3|2045.5|2046.3|2045.5|2043.3|2042.5|1123
1678419300000|2023-03-10 03:35:00|2045.8|2045|2045.3|2044.5|2046.3|2045.5|2044.8|2044|977
1678419600000|2023-03-10 03:40:00|2044.8|2044|2039.8|2039|2044.8|2044|2039.3|2038.5|1936
1678419900000|2023-03-10 03:45:00|2040.3|2039.5|2037.8|2037|2040.3|2039.5|2037.8|2037|1694
1678420200000|2023-03-10 03:50:00|2038.3|2037.5|2035.3|2034.5|2038.3|2037.5|2033.8|2033|1217
1678420500000|2023-03-10 03:55:00|2034.8|2034|2032.3|2031.5|2034.8|2034|2032.3|2031.5|1289
1678420800000|2023-03-10 04:00:00|2031.8|2031|2032.3|2031.5|2032.3|2031.5|2029.8|2029|1333
1678421100000|2023-03-10 04:05:00|2032.8|2032|2033.3|2032.5|2033.3|2032.5|2031.3|2030.5|559
1678421400000|2023-03-10 04:10:00|2033.8|2033|2035.3|2034.5|2035.8|2035|2033.8|2033|780
1678421700000|2023-03-10 04:15:00|2035.8|2035|2034.3|2033.5|2035.8|2035|2034.3|2033.5|601
1678422000000|2023-03-10 04:20:00|2033.8|2033|2035.8|2035|2035.8|2035|2033.3|2032.5|601
1678422300000|2023-03-10 04:25:00|2036.3|2035.5|2034.3|2033.5|2036.3|2035.5|2034.3|2033.5|620
1678422600000|2023-03-10 04:30:00|2034.8|2034|2035.8|2035|2035.8|2035|2034.8|2034|454
1678422900000|2023-03-10 04:35:00|2035.3|2034.5|2034.8|2034|2035.3|2034.5|2034.8|2034|200
1678423200000|2023-03-10 04:40:00|2034.3|2033.5|2032.8|2032|2034.3|2033.5|2032.8|2032|635
1678423500000|2023-03-10 04:45:00|2033.3|2032.5|2034.3|2033.5|2034.3|2033.5|2032.8|2032|376
1678423800000|2023-03-10 04:50:00|2034.8|2034|2033.3|2032.5|2035.3|2034.5|2033.3|2032.5|614
1678424100000|2023-03-10 04:55:00|2033.8|2033|2033.8|2033|2033.8|2033|2033.3|2032.5|347
1678424400000|2023-03-10 05:00:00|2033.3|2032.5|2034.3|2033.5|2034.8|2034|2033.3|2032.5|368
1678424700000|2023-03-10 05:05:00|2034.8|2034|2034.8|2034|2034.8|2034|2034.3|2033.5|403
1678425000000|2023-03-10 05:10:00|2035.3|2034.5|2034.8|2034|2035.3|2034.5|2034.3|2033.5|373
1678425300000|2023-03-10 05:15:00|2034.3|2033.5|2034.8|2034|2035.3|2034.5|2034.3|2033.5|385
1678425600000|2023-03-10 05:20:00|2035.3|2034.5|2034.8|2034|2035.3|2034.5|2034.8|2034|411
1678425900000|2023-03-10 05:25:00|2035.3|2034.5|2034.8|2034|2035.3|2034.5|2034.8|2034|256
1678426200000|2023-03-10 05:30:00|2034.5|2033.7|2035.3|2034.5|2035.8|2035|2034.3|2033.5|636
1678426500000|2023-03-10 05:35:00|2034.8|2034|2034.8|2034|2035.3|2034.5|2034.8|2034|294
1678426800000|2023-03-10 05:40:00|2034.3|2033.5|2034.3|2033.5|2034.3|2033.5|2034.3|2033.5|388
1678427100000|2023-03-10 05:45:00|2033.8|2033|2033.8|2033|2034.8|2034|2033.8|2033|392
1678427400000|2023-03-10 05:50:00|2033.3|2032.5|2032.3|2031.5|2033.3|2032.5|2032.3|2031.5|810
1678427700000|2023-03-10 05:55:00|2031.8|2031|2031.3|2030.5|2032.3|2031.5|2031.3|2030.5|1764
1678428000000|2023-03-10 06:00:00|2031.8|2031|2032.3|2031.5|2033.3|2032.5|2031.3|2030.5|2562
1678428300000|2023-03-10 06:05:00|2031.8|2031|2029.4|2027.4|2031.8|2031|2028.8|2027.4|1636
1678428600000|2023-03-10 06:10:00|2029.6|2027.6|2030.6|2028.6|2031.8|2029.8|2029.6|2027.6|0
1678428900000|2023-03-10 06:15:00|2030.7|2028.7|2030.7|2028.7|2031|2029|2030.3|2028.3|651
1678429200000|2023-03-10 06:20:00|2030.9|2028.9|2030.5|2028.5|2030.9|2028.9|2030.1|2028.1|0
1678429500000|2023-03-10 06:25:00|2030.6|2028.6|2030.8|2028.8|2030.9|2028.9|2030.1|2028.1|0
1678429800000|2023-03-10 06:30:00|2030.9|2028.9|2030.4|2028.4|2031.3|2029.3|2030.4|2028.4|0
1678430100000|2023-03-10 06:35:00|2030.1|2028.1|2030.5|2028.5|2031|2029|2030.1|2028.1|0
1678430400000|2023-03-10 06:40:00|2030.7|2028.7|2030.4|2028.4|2031|2029|2030.3|2028.3|0
1678430700000|2023-03-10 06:45:00|2030.3|2028.3|2030.1|2028.1|2030.6|2028.6|2030.1|2028.1|0
1678431000000|2023-03-10 06:50:00|2030.3|2028.3|2030.2|2028.2|2030.6|2028.6|2029.6|2027.6|0
1678431300000|2023-03-10 06:55:00|2030.3|2028.3|2030.6|2028.6|2031.2|2029.2|2030.3|2028.3|0
1678431600000|2023-03-10 07:00:00|2030.7|2028.7|2029.9|2027.9|2031.4|2029.4|2029.5|2027.5|0
1678431900000|2023-03-10 07:05:00|2029.7|2027.7|2030.4|2028.4|2030.4|2028.4|2028.4|2026.4|0
1678432200000|2023-03-10 07:10:00|2030.3|2028.3|2030|2028|2031.1|2029.1|2030|2028|0
1678432500000|2023-03-10 07:15:00|2030.1|2028.1|2030.3|2028.3|2030.6|2028.6|2029.3|2027.3|0
1678432800000|2023-03-10 07:20:00|2030|2028|2032.2|2030.2|2032.2|2030.2|2030|2028|0
1678433100000|2023-03-10 07:25:00|2031.9|2029.9|2032|2030|2032.4|2030.4|2031.4|2029.4|0
1678433400000|2023-03-10 07:30:00|2032.1|2030.1|2032.5|2031.3|2033.5|2032.3|2031.2|2030|492
1678433700000|2023-03-10 07:35:00|2032|2030.8|2031.5|2030.3|2032.2|2031|2031|2029.8|315
1678434000000|2023-03-10 07:40:00|2032|2030.8|2031.5|2030.3|2032.5|2031.3|2031|2029.8|170
1678434300000|2023-03-10 07:45:00|2031|2029.8|2032|2030.8|2032|2030.8|2031|2029.8|97
1678434600000|2023-03-10 07:50:00|2031.5|2030.3|2031.5|2030.3|2031.5|2030.3|2031|2029.8|83
1678434900000|2023-03-10 07:55:00|2031.7|2030.5|2031.5|2030.3|2032.5|2031.3|2031.5|2030.3|54
1678435200000|2023-03-10 08:00:00|2032|2030.8|2029|2027.8|2032|2030.8|2029|2027.8|191
1678435500000|2023-03-10 08:05:00|2028.5|2027.3|2028.5|2027.3|2031.5|2030.3|2028|2026.8|294
1678435800000|2023-03-10 08:10:00|2028.7|2027.5|2024|2022.8|2029|2027.8|2023.5|2022.3|1181
1678436100000|2023-03-10 08:15:00|2023.5|2022.3|2024.5|2023.3|2025|2023.8|2021|2019.8|583
1678436400000|2023-03-10 08:20:00|2024.7|2023.5|2025.5|2024.3|2026.5|2025.3|2023.5|2022.3|147
1678436700000|2023-03-10 08:25:00|2025|2023.8|2027|2025.8|2027.5|2026.3|2024.5|2023.3|109
1678437000000|2023-03-10 08:30:00|2026.7|2025.5|2024.5|2023.3|2026.7|2025.5|2024|2022.8|218
1678437300000|2023-03-10 08:35:00|2025|2023.8|2027|2025.8|2027|2025.8|2024|2022.8|124
1678437600000|2023-03-10 08:40:00|2026.7|2025.5|2026.5|2025.3|2028.5|2027.3|2026.5|2025.3|107
1678437900000|2023-03-10 08:45:00|2026|2024.8|2027|2025.8|2027|2025.8|2025.5|2024.3|57
1678438200000|2023-03-10 08:50:00|2026.7|2025.5|2026|2024.8|2027|2025.8|2026|2024.8|58
1678438500000|2023-03-10 08:55:00|2026.2|2025|2027.5|2026.3|2028|2026.8|2026|2024.8|30
1678438800000|2023-03-10 09:00:00|2027|2025.8|2028.5|2027.3|2028.5|2027.3|2027|2025.8|166
1678439100000|2023-03-10 09:05:00|2028.2|2027|2029.5|2028.3|2029.5|2028.3|2028|2026.8|72
1678439400000|2023-03-10 09:10:00|2029|2027.8|2029.2|2028|2030|2028.8|2028.5|2027.3|94
1678439700000|2023-03-10 09:15:00|2029|2027.8|2030.5|2029.3|2030.7|2029.5|2029|2027.8|74
1678440000000|2023-03-10 09:20:00|2030.2|2029|2031.5|2030.3|2031.5|2030.3|2030.2|2029|51
1678440300000|2023-03-10 09:25:00|2031|2029.8|2033|2031.8|2033|2031.8|2031|2029.8|193
1678440600000|2023-03-10 09:30:00|2033.5|2032.3|2034.5|2033.3|2035.2|2034|2033.5|2032.3|189
1678440900000|2023-03-10 09:35:00|2034|2032.8|2033.2|2032|2034.5|2033.3|2033|2031.8|232
1678441200000|2023-03-10 09:40:00|2033|2031.8|2031.5|2030.3|2033.5|2032.3|2031.5|2030.3|103
1678441500000|2023-03-10 09:45:00|2031.7|2030.5|2032|2030.8|2032.2|2031|2031.5|2030.3|22
1678441800000|2023-03-10 09:50:00|2032.2|2031|2031|2029.8|2033|2031.8|2031|2029.8|55
1678442100000|2023-03-10 09:55:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2030.5|2029.3|29
1678442400000|2023-03-10 10:00:00|2031.5|2030.3|2033.5|2032.3|2033.5|2032.3|2031.5|2030.3|86
1678442700000|2023-03-10 10:05:00|2034|2032.8|2034|2032.8|2034.5|2033.3|2033.5|2032.3|160
1678443000000|2023-03-10 10:10:00|2033.5|2032.3|2035|2033.8|2035.5|2034.3|2033.5|2032.3|119
1678443300000|2023-03-10 10:15:00|2034.5|2033.3|2035|2033.8|2035.2|2034|2034.5|2033.3|28
1678443600000|2023-03-10 10:20:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2035|2033.8|66
1678443900000|2023-03-10 10:25:00|2035.5|2034.3|2034.5|2033.3|2035.5|2034.3|2034.5|2033.3|12
1678444200000|2023-03-10 10:30:00|2034.7|2033.5|2034|2032.8|2035|2033.8|2034|2032.8|44
1678444500000|2023-03-10 10:35:00|2033.5|2032.3|2033|2031.8|2034|2032.8|2033|2031.8|103
1678444800000|2023-03-10 10:40:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2032|2030.8|330
1678445100000|2023-03-10 10:45:00|2033.2|2032|2033|2031.8|2033.5|2032.3|2032.7|2031.5|47
1678445400000|2023-03-10 10:50:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2032.5|2031.3|100
1678445700000|2023-03-10 10:55:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|98
1678446000000|2023-03-10 11:00:00|2033.7|2032.5|2033.5|2032.3|2034|2032.8|2033|2031.8|85
1678446300000|2023-03-10 11:05:00|2033.2|2032|2032.2|2031|2033.5|2032.3|2032|2030.8|51
1678446600000|2023-03-10 11:10:00|2032|2030.8|2031.2|2030|2032.2|2031|2031|2029.8|143
1678446900000|2023-03-10 11:15:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|27
1678447200000|2023-03-10 11:20:00|2031.5|2030.3|2032.2|2031|2032.5|2031.3|2031|2029.8|286
1678447500000|2023-03-10 11:25:00|2032|2030.8|2033.5|2032.3|2033.5|2032.3|2032|2030.8|54
1678447800000|2023-03-10 11:30:00|2033.2|2032|2034.5|2033.3|2034.5|2033.3|2033|2031.8|30
1678448100000|2023-03-10 11:35:00|2034.7|2033.5|2035.5|2034.3|2035.5|2034.3|2034.5|2033.3|65
1678448400000|2023-03-10 11:40:00|2035.2|2034|2035|2033.8|2035.5|2034.3|2034.7|2033.5|36
1678448700000|2023-03-10 11:45:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2035|2033.8|51
1678449000000|2023-03-10 11:50:00|2035.2|2034|2037|2035.8|2037.5|2036.3|2035|2033.8|474
1678449300000|2023-03-10 11:55:00|2036.5|2035.3|2036.5|2035.3|2037|2035.8|2036.2|2035|129
1678449600000|2023-03-10 12:00:00|2036.2|2035|2035|2033.8|2036.5|2035.3|2035|2033.8|52
1678449900000|2023-03-10 12:05:00|2035.2|2034|2035|2033.8|2035.5|2034.3|2034.5|2033.3|13
1678450200000|2023-03-10 12:10:00|2035.2|2034|2035.5|2034.3|2036|2034.8|2035|2033.8|7
1678450500000|2023-03-10 12:15:00|2035.2|2034|2035.5|2034.3|2035.5|2034.3|2035|2033.8|45
1678450800000|2023-03-10 12:20:00|2035.7|2034.5|2035.5|2034.3|2036|2034.8|2035|2033.8|36
1678451100000|2023-03-10 12:25:00|2035.2|2034|2035.2|2034|2035.5|2034.3|2035|2033.8|14
1678451400000|2023-03-10 12:30:00|2035|2033.8|2034.5|2033.3|2035.5|2034.3|2034.5|2033.3|70
1678451700000|2023-03-10 12:35:00|2034|2032.8|2034.5|2033.3|2034.5|2033.3|2033.5|2032.3|43
1678452000000|2023-03-10 12:40:00|2034.2|2033|2034.5|2033.3|2034.5|2033.3|2034|2032.8|30
1678452300000|2023-03-10 12:45:00|2035|2033.8|2034|2032.8|2035|2033.8|2034|2032.8|50
1678452600000|2023-03-10 12:50:00|2033.7|2032.5|2034.5|2033.3|2034.5|2033.3|2033.5|2032.3|21
1678452900000|2023-03-10 12:55:00|2034|2032.8|2034|2032.8|2034.5|2033.3|2034|2032.8|86
1678453200000|2023-03-10 13:00:00|2033.7|2032.5|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|38
1678453500000|2023-03-10 13:05:00|2033|2031.8|2033|2031.8|2034|2032.8|2033|2031.8|26
1678453800000|2023-03-10 13:10:00|2032.7|2031.5|2032.5|2031.3|2032.7|2031.5|2032|2030.8|76
1678454100000|2023-03-10 13:15:00|2032.2|2031|2032|2030.8|2032.5|2031.3|2032|2030.8|104
1678454400000|2023-03-10 13:20:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|101
1678454700000|2023-03-10 13:25:00|2031.5|2030.3|2032.2|2031|2032.7|2031.5|2031.5|2030.3|83
1678455000000|2023-03-10 13:30:00|2031.7|2030.5|2036|2034.8|2036.5|2035.3|2028.7|2027.5|624
1678455300000|2023-03-10 13:35:00|2035.7|2034.5|2034.5|2033.3|2036|2034.8|2033|2031.8|231
1678455600000|2023-03-10 13:40:00|2034|2032.8|2036|2034.8|2036|2034.8|2034|2032.8|118
1678455900000|2023-03-10 13:45:00|2036.2|2035|2037.5|2036.3|2038.5|2037.3|2036|2034.8|212
1678456200000|2023-03-10 13:50:00|2037|2035.8|2038.5|2037.3|2038.5|2037.3|2036.5|2035.3|93
1678456500000|2023-03-10 13:55:00|2038.2|2037|2037.5|2036.3|2038.5|2037.3|2037|2035.8|122
1678456800000|2023-03-10 14:00:00|2037.7|2036.5|2038|2036.8|2038.2|2037|2036|2034.8|143
1678457100000|2023-03-10 14:05:00|2037.5|2036.3|2037|2035.8|2038|2036.8|2036|2034.8|125
1678457400000|2023-03-10 14:10:00|2036.5|2035.3|2033|2031.8|2036.5|2035.3|2033|2031.8|79
1678457700000|2023-03-10 14:15:00|2033.2|2032|2031.5|2030.3|2033.5|2032.3|2031|2029.8|76
1678458000000|2023-03-10 14:20:00|2032|2030.8|2031|2029.8|2032.5|2031.3|2030.5|2029.3|134
1678458300000|2023-03-10 14:25:00|2030.5|2029.3|2031|2029.8|2031|2029.8|2030|2028.8|88
1678458600000|2023-03-10 14:30:00|2030.5|2029.3|2025.7|2024.5|2030.5|2029.3|2025.7|2024.5|460
1678458900000|2023-03-10 14:35:00|2026|2024.8|2022.5|2021.3|2026|2024.8|2022.5|2021.3|579
1678459200000|2023-03-10 14:40:00|2022.2|2021|2019.5|2018.3|2022.5|2021.3|2019.5|2018.3|401
1678459500000|2023-03-10 14:45:00|2020|2018.8|2018.5|2017.3|2020|2018.8|2016.7|2015.5|1077
1678459800000|2023-03-10 14:50:00|2018|2016.8|2019.5|2018.3|2021.5|2020.3|2017.5|2016.3|503
1678460100000|2023-03-10 14:55:00|2020|2018.8|2020.5|2019.3|2021.5|2020.3|2019|2017.8|422
1678460400000|2023-03-10 15:00:00|2021|2019.8|2021.5|2020.3|2023.5|2022.3|2020|2018.8|319
1678460700000|2023-03-10 15:05:00|2021.2|2020|2022.7|2021.5|2023.2|2022|2021.2|2020|209
1678461000000|2023-03-10 15:10:00|2023|2021.8|2022.2|2021|2023.5|2022.3|2021|2019.8|354
1678461300000|2023-03-10 15:15:00|2022|2020.8|2019|2017.8|2022.5|2021.3|2019|2017.8|275
1678461600000|2023-03-10 15:20:00|2019.2|2018|2019|2017.8|2019.5|2018.3|2017.5|2016.3|341
1678461900000|2023-03-10 15:25:00|2019.5|2018.3|2018|2016.8|2020|2018.8|2017.5|2016.3|251
1678462200000|2023-03-10 15:30:00|2018.5|2017.3|2019|2017.8|2020.5|2019.3|2018|2016.8|278
1678462500000|2023-03-10 15:35:00|2019.5|2018.3|2019|2017.8|2020|2018.8|2018.5|2017.3|176
1678462800000|2023-03-10 15:40:00|2018.7|2017.5|2016.5|2015.3|2019.5|2018.3|2016.5|2015.3|383
1678463100000|2023-03-10 15:45:00|2016.7|2015.5|2018|2016.8|2018|2016.8|2016.5|2015.3|197
1678463400000|2023-03-10 15:50:00|2017.7|2016.5|2019|2017.8|2019.5|2018.3|2017|2015.8|166
1678463700000|2023-03-10 15:55:00|2019.5|2018.3|2021.5|2020.3|2022|2020.8|2019.5|2018.3|419
1678464000000|2023-03-10 16:00:00|2021.2|2020|2021.7|2020.5|2022.2|2021|2020.5|2019.3|86
1678464300000|2023-03-10 16:05:00|2021.5|2020.3|2023|2021.8|2023|2021.8|2021.5|2020.3|113
1678464600000|2023-03-10 16:10:00|2023.5|2022.3|2022|2020.8|2023.5|2022.3|2021.5|2020.3|203
1678464900000|2023-03-10 16:15:00|2021.7|2020.5|2021.5|2020.3|2022|2020.8|2020.5|2019.3|108
1678465200000|2023-03-10 16:20:00|2021.2|2020|2024.2|2023|2024.5|2023.3|2021|2019.8|149
1678465500000|2023-03-10 16:25:00|2024|2022.8|2026.5|2025.3|2027|2025.8|2024|2022.8|272
1678465800000|2023-03-10 16:30:00|2027|2025.8|2029.5|2028.3|2030|2028.8|2026.5|2025.3|173
1678466100000|2023-03-10 16:35:00|2029.7|2028.5|2027.2|2026|2030|2028.8|2026.5|2025.3|228
1678466400000|2023-03-10 16:40:00|2027|2025.8|2025|2023.8|2027.5|2026.3|2025|2023.8|100
1678466700000|2023-03-10 16:45:00|2025.2|2024|2022|2020.8|2025.5|2024.3|2021.5|2020.3|151
1678467000000|2023-03-10 16:50:00|2021.5|2020.3|2021.5|2020.3|2022|2020.8|2020.5|2019.3|60
1678467300000|2023-03-10 16:55:00|2021|2019.8|2020.5|2019.3|2022|2020.8|2020.5|2019.3|42
1678467600000|2023-03-10 17:00:00|2021|2019.8|2020|2018.8|2021.5|2020.3|2019.5|2018.3|49
1678467900000|2023-03-10 17:05:00|2020.2|2019|2017|2015.8|2020.5|2019.3|2017|2015.8|137
1678468200000|2023-03-10 17:10:00|2017.2|2016|2016.5|2015.3|2017.5|2016.3|2016.5|2015.3|112
1678468500000|2023-03-10 17:15:00|2017|2015.8|2017|2015.8|2018|2016.8|2016.5|2015.3|64
1678468800000|2023-03-10 17:20:00|2016.5|2015.3|2015.5|2014.3|2017|2015.8|2015.2|2014|138
1678469100000|2023-03-10 17:25:00|2015.2|2014|2015.7|2014.5|2015.7|2014.5|2014.2|2013|245
1678469400000|2023-03-10 17:30:00|2016|2014.8|2018|2016.8|2019|2017.8|2015.5|2014.3|215
1678469700000|2023-03-10 17:35:00|2018.5|2017.3|2019|2017.8|2019.5|2018.3|2017.7|2016.5|59
1678470000000|2023-03-10 17:40:00|2018.7|2017.5|2017|2015.8|2019|2017.8|2016.5|2015.3|90
1678470300000|2023-03-10 17:45:00|2016.7|2015.5|2016|2014.8|2018|2016.8|2016|2014.8|62
1678470600000|2023-03-10 17:50:00|2016.5|2015.3|2015|2013.8|2016.5|2015.3|2015|2013.8|48
1678470900000|2023-03-10 17:55:00|2014.5|2013.3|2013.5|2012.3|2014.7|2013.5|2013.5|2012.3|183
1678471200000|2023-03-10 18:00:00|2014|2012.8|2014|2012.8|2014.5|2013.3|2013.5|2012.3|107
1678471500000|2023-03-10 18:05:00|2013.7|2012.5|2014|2012.8|2014.5|2013.3|2013.5|2012.3|90
1678471800000|2023-03-10 18:10:00|2014.2|2013|2014|2012.8|2014.5|2013.3|2014|2012.8|35
1678472100000|2023-03-10 18:15:00|2013.5|2012.3|2011.5|2010.3|2013.5|2012.3|2011.5|2010.3|218
1678472400000|2023-03-10 18:20:00|2011.7|2010.5|2010|2008.8|2012|2010.8|2009.5|2008.3|137
1678472700000|2023-03-10 18:25:00|2009.7|2008.5|2008.5|2007.3|2010|2008.8|2007.5|2006.3|225
1678473000000|2023-03-10 18:30:00|2008.2|2007|2007.5|2006.3|2008.5|2007.3|2007.5|2006.3|103
1678473300000|2023-03-10 18:35:00|2007.7|2006.5|2007.5|2006.3|2008|2006.8|2007|2005.8|126
1678473600000|2023-03-10 18:40:00|2007|2005.8|2006|2004.8|2007.5|2006.3|2005.5|2004.3|162
1678473900000|2023-03-10 18:45:00|2005.7|2004.5|2005|2003.8|2006|2004.8|2005|2003.8|93
1678474200000|2023-03-10 18:50:00|2004.5|2003.3|2005|2003.8|2006|2004.8|2004.5|2003.3|165
1678474500000|2023-03-10 18:55:00|2005.2|2004|2005|2003.8|2005.5|2004.3|2004.5|2003.3|36
1678474800000|2023-03-10 19:00:00|2005.5|2004.3|2008.7|2007.5|2009|2007.8|2005.5|2004.3|54
1678475100000|2023-03-10 19:05:00|2008.5|2007.3|2009.2|2008|2009.5|2008.3|2007.5|2006.3|90
1678475400000|2023-03-10 19:10:00|2009.5|2008.3|2008.7|2007.5|2010.5|2009.3|2008.5|2007.3|165
1678475700000|2023-03-10 19:15:00|2008.5|2007.3|2008.7|2007.5|2009|2007.8|2007.5|2006.3|78
1678476000000|2023-03-10 19:20:00|2008.5|2007.3|2007|2005.8|2009|2007.8|2007|2005.8|90
1678476300000|2023-03-10 19:25:00|2007.2|2006|2006.7|2005.5|2007.5|2006.3|2006.5|2005.3|144
1678476600000|2023-03-10 19:30:00|2006.5|2005.3|2009|2007.8|2009|2007.8|2006.5|2005.3|57
1678476900000|2023-03-10 19:35:00|2008.7|2007.5|2010|2008.8|2010.5|2009.3|2008.5|2007.3|69
1678477200000|2023-03-10 19:40:00|2009.7|2008.5|2009|2007.8|2011|2009.8|2009|2007.8|57
1678477500000|2023-03-10 19:45:00|2009.5|2008.3|2012|2010.8|2012|2010.8|2009.5|2008.3|65
1678477800000|2023-03-10 19:50:00|2011.5|2010.3|2012|2010.8|2012.5|2011.3|2011|2009.8|171
1678478100000|2023-03-10 19:55:00|2011.7|2010.5|2011|2009.8|2013|2011.8|2010|2008.8|91
1678478400000|2023-03-10 20:00:00|2010.7|2009.5|2011.5|2010.3|2012|2010.8|2010|2008.8|36
1678478700000|2023-03-10 20:05:00|2011.2|2010|2011|2009.8|2011.5|2010.3|2009.5|2008.3|38
1678479000000|2023-03-10 20:10:00|2010.7|2009.5|2011|2009.8|2013|2011.8|2010.5|2009.3|109
1678479300000|2023-03-10 20:15:00|2011.5|2010.3|2009|2007.8|2012|2010.8|2009|2007.8|107
1678479600000|2023-03-10 20:20:00|2009.2|2008|2010|2008.8|2010|2008.8|2009|2007.8|63
1678479900000|2023-03-10 20:25:00|2010.2|2009|2010.5|2009.3|2010.7|2009.5|2010|2008.8|13
1678480200000|2023-03-10 20:30:00|2010|2008.8|2009.5|2008.3|2011|2009.8|2009.5|2008.3|28
1678480500000|2023-03-10 20:35:00|2009.2|2008|2008|2006.8|2009.5|2008.3|2008|2006.8|41
1678480800000|2023-03-10 20:40:00|2007.7|2006.5|2006|2004.8|2008|2006.8|2005.5|2004.3|93
1678481100000|2023-03-10 20:45:00|2005.5|2004.3|2005|2003.8|2006|2004.8|2004.7|2003.5|246
1678481400000|2023-03-10 20:50:00|2005.5|2004.3|2006.6|2004.6|2006.6|2005.3|2005.5|2004.3|143
1678481700000|2023-03-10 20:55:00|2006.3|2004.3|2006.4|2004.4|2007.4|2005.4|2005.6|2003.6|0
1678482000000|2023-03-10 21:00:00|2006.5|2004.5|2007|2005|2007.5|2005.5|2006|2004|5
1678482300000|2023-03-10 21:05:00|2006.9|2004.9|2006.6|2004.6|2006.9|2004.9|2006.3|2004.3|0
1678482600000|2023-03-10 21:10:00|2006.7|2004.7|2005|2003|2006.7|2004.7|2004.9|2002.9|0
1678482900000|2023-03-10 21:15:00|2004.9|2002.9|2005.3|2003.3|2005.3|2003.3|2004.8|2002.8|0
1678483200000|2023-03-10 21:20:00|2005.1|2003.1|2005.5|2003.5|2005.7|2003.7|2005.1|2003.1|0
1678483500000|2023-03-10 21:25:00|2005.6|2003.6|2005.1|2003.1|2005.6|2003.6|2004.8|2002.8|0
1678483800000|2023-03-10 21:30:00|2005.2|2003.2|2005.8|2003.8|2006.1|2004.1|2004.7|2002.7|0
1678484100000|2023-03-10 21:35:00|2005.4|2003.4|2005.2|2003.2|2005.9|2003.9|2004.8|2002.8|0
1678484400000|2023-03-10 21:40:00|2005|2003|2005|2003|2005.1|2003.1|2004.8|2002.8|0
1678484700000|2023-03-10 21:45:00|2004.8|2002.8|2005.1|2003.1|2005.2|2003.2|2004.6|2002.6|0
1678485000000|2023-03-10 21:50:00|2005|2003|2005.6|2003.6|2005.6|2003.6|2005|2003|0
1678485300000|2023-03-10 21:55:00|2005.5|2003.5|2006|2004|2006.6|2004.6|2005.4|2003.4|0
1678658400000|2023-03-12 22:00:00|2002.6|2000.6|2002.8|2000.8|2003.3|2001.3|2002.6|2000.6|0
1678658700000|2023-03-12 22:05:00|2002.9|2000.9|1990.3|1988.3|2002.9|2000.9|1987.9|1985.9|0
1678659000000|2023-03-12 22:10:00|1990.4|1988.4|1992.7|1990.7|1992.9|1990.9|1990.3|1988.3|0
1678659300000|2023-03-12 22:15:00|1992.4|1990.4|2009|2007|2009.1|2007.1|1992.2|1990.2|0
1678659600000|2023-03-12 22:20:00|2009.1|2007.1|2011.4|2009.4|2013.9|2011.9|2007.9|2005.9|0
1678659900000|2023-03-12 22:25:00|2011.5|2009.5|2013.1|2011.1|2014.7|2012.7|2011.4|2009.4|0
1678660200000|2023-03-12 22:30:00|2013.2|2011.2|2009.4|2007.4|2013.5|2011.5|2007.7|2005.7|0
1678660500000|2023-03-12 22:35:00|2009.5|2007.5|2017.2|2015.2|2017.4|2015.4|2009|2007|0
1678660800000|2023-03-12 22:40:00|2017.4|2015.4|2017.1|2015.1|2019|2017|2015|2013|0
1678661100000|2023-03-12 22:45:00|2017.3|2015.3|2016.7|2014.7|2018.1|2016.1|2016.7|2014.7|0
1678661400000|2023-03-12 22:50:00|2016.6|2014.6|2011.3|2009.3|2017.1|2015.1|2011.2|2009.2|0
1678661700000|2023-03-12 22:55:00|2011.4|2009.4|2010.4|2008.4|2012.1|2010.1|2010.2|2008.2|0
1678662000000|2023-03-12 23:00:00|2010.6|2008.6|2010|2008|2012.9|2010.9|2009|2007|0
1678662300000|2023-03-12 23:05:00|2010.1|2008.1|2010.8|2008.8|2010.8|2008.8|2008.9|2006.9|0
1678662600000|2023-03-12 23:10:00|2010.7|2008.7|2012.8|2010.8|2012.8|2010.8|2010.3|2008.3|0
1678662900000|2023-03-12 23:15:00|2013|2011|2014.9|2012.9|2015.1|2013.1|2012.5|2010.5|0
1678663200000|2023-03-12 23:20:00|2015|2013|2015.6|2013.6|2017.8|2015.8|2014.8|2012.8|0
1678663500000|2023-03-12 23:25:00|2015.4|2013.4|2018.7|2016.7|2018.9|2016.9|2015.2|2013.2|0
1678663800000|2023-03-12 23:30:00|2018.6|2016.6|2014.7|2012.7|2018.6|2016.6|2014.3|2012.3|0
1678664100000|2023-03-12 23:35:00|2014.5|2012.5|2017.3|2015.3|2017.4|2015.4|2014.5|2012.5|0
1678664400000|2023-03-12 23:40:00|2017.5|2015.5|2017.1|2015.1|2018|2016|2016|2014|0
1678664700000|2023-03-12 23:45:00|2017.4|2015.4|2016.5|2015.3|2017.5|2016.3|2012.2|2011|1406
1678665000000|2023-03-12 23:50:00|2017|2015.8|2014.5|2013.3|2017.5|2016.3|2013|2011.8|678
1678665300000|2023-03-12 23:55:00|2015.5|2014.3|2013|2011.8|2017.5|2016.3|2012.5|2011.3|1365
1678665600000|2023-03-13 00:00:00|2012.8|2012|2003.8|2003|2012.8|2012|2003.8|2003|4240
1678665900000|2023-03-13 00:05:00|2003.3|2002.5|2001.8|2001|2003.3|2002.5|1998.8|1998|2862
1678666200000|2023-03-13 00:10:00|2001.3|2000.5|2001.3|2000.5|2003.3|2002.5|1999.3|1998.5|2076
1678666500000|2023-03-13 00:15:00|2001|2000.2|2001.8|2001|2003.8|2003|2000.8|2000|1868
1678666800000|2023-03-13 00:20:00|2001.3|2000.5|1996.3|1995.5|2001.8|2001|1995.3|1994.5|2080
1678667100000|2023-03-13 00:25:00|1995.8|1995|1997.8|1997|1998.8|1998|1994.3|1993.5|1300
1678667400000|2023-03-13 00:30:00|1998.3|1997.5|1992.8|1992|1998.3|1997.5|1992.8|1992|1356
1678667700000|2023-03-13 00:35:00|1992.3|1991.5|1992.3|1991.5|1994.8|1994|1991.8|1991|1035
1678668000000|2023-03-13 00:40:00|1991.8|1991|1992.3|1991.5|1993.8|1993|1990.8|1990|1177
1678668300000|2023-03-13 00:45:00|1991.8|1991|1991.3|1990.5|1992.3|1991.5|1991.3|1990.5|910
1678668600000|2023-03-13 00:50:00|1991.8|1991|1990.8|1990|1992.3|1991.5|1990.8|1990|1027
1678668900000|2023-03-13 00:55:00|1991.3|1990.5|1990.3|1989.5|1991.3|1990.5|1990.3|1989.5|756
1678669200000|2023-03-13 01:00:00|1989.8|1989|1994.3|1993.5|1994.3|1993.5|1989.8|1989|1173
1678669500000|2023-03-13 01:05:00|1993.8|1993|1989.8|1989|1994.3|1993.5|1989.3|1988.5|870
1678669800000|2023-03-13 01:10:00|1989.3|1988.5|1988.3|1987.5|1989.8|1989|1988.3|1987.5|927
1678670100000|2023-03-13 01:15:00|1987.8|1987|1987.8|1987|1989.8|1989|1987.8|1987|1216
1678670400000|2023-03-13 01:20:00|1988.3|1987.5|1987.3|1986.5|1988.3|1987.5|1987|1986.2|1279
1678670700000|2023-03-13 01:25:00|1986.8|1986|1987.8|1987|1988.8|1988|1986.8|1986|711
1678671000000|2023-03-13 01:30:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1987.3|1986.5|780
1678671300000|2023-03-13 01:35:00|1988.5|1987.7|1987.8|1987|1988.8|1988|1986.8|1986|871
1678671600000|2023-03-13 01:40:00|1988.3|1987.5|1989.3|1988.5|1989.3|1988.5|1987.8|1987|1072
1678671900000|2023-03-13 01:45:00|1989.8|1989|1989.8|1989|1990.8|1990|1989.3|1988.5|969
1678672200000|2023-03-13 01:50:00|1990.3|1989.5|1989.8|1989|1990.3|1989.5|1988.8|1988|661
1678672500000|2023-03-13 01:55:00|1989.5|1988.7|1989.3|1988.5|1989.8|1989|1988.3|1987.5|817
1678672800000|2023-03-13 02:00:00|1989.8|1989|1988.8|1988|1989.8|1989|1988.8|1988|756
1678673100000|2023-03-13 02:05:00|1989.3|1988.5|1988.8|1988|1990.8|1990|1988.8|1988|1115
1678673400000|2023-03-13 02:10:00|1989.3|1988.5|1989.3|1988.5|1989.8|1989|1988.3|1987.5|893
1678673700000|2023-03-13 02:15:00|1988.8|1988|1989.3|1988.5|1989.3|1988.5|1988.3|1987.5|676
1678674000000|2023-03-13 02:20:00|1988.8|1988|1989.3|1988.5|1989.8|1989|1988.3|1987.5|562
1678674300000|2023-03-13 02:25:00|1989.8|1989|1990.3|1989.5|1990.8|1990|1989.3|1988.5|1593
1678674600000|2023-03-13 02:30:00|1990.8|1990|1991.5|1990.7|1992.8|1992|1990.8|1990|1746
1678674900000|2023-03-13 02:35:00|1991.8|1991|1993.3|1992.5|1993.8|1993|1991.3|1990.5|482
1678675200000|2023-03-13 02:40:00|1992.8|1992|1992.3|1991.5|1993.8|1993|1992.3|1991.5|368
1678675500000|2023-03-13 02:45:00|1992.8|1992|1992.3|1991.5|1993.3|1992.5|1991.8|1991|205
1678675800000|2023-03-13 02:50:00|1991.8|1991|1992.8|1992|1993.3|1992.5|1991.8|1991|152
1678676100000|2023-03-13 02:55:00|1993.3|1992.5|1993.3|1992.5|1994.3|1993.5|1992.8|1992|321
1678676400000|2023-03-13 03:00:00|1993.8|1993|1994.3|1993.5|1994.8|1994|1993.3|1992.5|278
1678676700000|2023-03-13 03:05:00|1993.8|1993|1994.3|1993.5|1994.3|1993.5|1993.3|1992.5|319
1678677000000|2023-03-13 03:10:00|1993.8|1993|1992.8|1992|1993.8|1993|1992.8|1992|150
1678677300000|2023-03-13 03:15:00|1993.3|1992.5|1993.3|1992.5|1993.3|1992.5|1992.8|1992|162
1678677600000|2023-03-13 03:20:00|1992.8|1992|1992.8|1992|1993.3|1992.5|1992.8|1992|112
1678677900000|2023-03-13 03:25:00|1993.3|1992.5|1992.8|1992|1993.3|1992.5|1992.8|1992|131
1678678200000|2023-03-13 03:30:00|1993.3|1992.5|1996.8|1996|1997.3|1996.5|1993.3|1992.5|934
1678678500000|2023-03-13 03:35:00|1997.3|1996.5|1997.8|1997|1998.8|1998|1997.3|1996.5|977
1678678800000|2023-03-13 03:40:00|1997.3|1996.5|1996.3|1995.5|1998.3|1997.5|1995.8|1995|1597
1678679100000|2023-03-13 03:45:00|1995.8|1995|1995.3|1994.5|1996.3|1995.5|1995.3|1994.5|867
1678679400000|2023-03-13 03:50:00|1995.8|1995|1996.8|1996|1996.8|1996|1995.8|1995|539
1678679700000|2023-03-13 03:55:00|1997.3|1996.5|1995.8|1995|1997.3|1996.5|1995.8|1995|809
1678680000000|2023-03-13 04:00:00|1995.3|1994.5|1995.8|1995|1996.3|1995.5|1994.8|1994|693
1678680300000|2023-03-13 04:05:00|1995.3|1994.5|1995.3|1994.5|1995.8|1995|1994.8|1994|555
1678680600000|2023-03-13 04:10:00|1995|1994.2|1994.3|1993.5|1995.3|1994.5|1993.8|1993|536
1678680900000|2023-03-13 04:15:00|1993.8|1993|1993.3|1992.5|1994.3|1993.5|1993.3|1992.5|467
1678681200000|2023-03-13 04:20:00|1993.8|1993|1992.8|1992|1993.8|1993|1992.8|1992|592
1678681500000|2023-03-13 04:25:00|1992.3|1991.5|1991.8|1991|1992.8|1992|1991.8|1991|673
1678681800000|2023-03-13 04:30:00|1991.3|1990.5|1991.3|1990.5|1991.8|1991|1990.8|1990|916
1678682100000|2023-03-13 04:35:00|1990.8|1990|1989.8|1989|1990.8|1990|1989.8|1989|585
1678682400000|2023-03-13 04:40:00|1989.3|1988.5|1988.8|1988|1989.8|1989|1988.8|1988|423
1678682700000|2023-03-13 04:45:00|1989.3|1988.5|1990.8|1990|1991|1990.2|1989.3|1988.5|462
1678683000000|2023-03-13 04:50:00|1991|1990.2|1991.3|1990.5|1991.3|1990.5|1990.8|1990|315
1678683300000|2023-03-13 04:55:00|1990.8|1990|1991.8|1991|1991.8|1991|1990.8|1990|325
1678683600000|2023-03-13 05:00:00|||||||||97
1678683900000|2023-03-13 05:05:00|1991.3|1990.5|1992.3|1991.5|1992.3|1991.5|1991.3|1990.5|562
1678684200000|2023-03-13 05:10:00|1992|1991.2|1992.3|1991.5|1992.8|1992|1991.8|1991|594
1678684500000|2023-03-13 05:15:00|1992.8|1992|1993.3|1992.5|1993.3|1992.5|1992.3|1991.5|641
1678684800000|2023-03-13 05:20:00|1992.8|1992|1993.3|1992.5|1993.3|1992.5|1992.8|1992|358
1678685100000|2023-03-13 05:25:00|1993.8|1993|1994.3|1993.5|1994.3|1993.5|1993.8|1993|219
1678685400000|2023-03-13 05:30:00|1993.8|1993|1994.3|1993.5|1994.3|1993.5|1993.8|1993|396
1678685700000|2023-03-13 05:35:00|1994.8|1994|1994.8|1994|1995.3|1994.5|1994.8|1994|665
1678686000000|2023-03-13 05:40:00|1995.3|1994.5|1996.8|1996|1996.8|1996|1995.3|1994.5|661
1678686300000|2023-03-13 05:45:00|1997.3|1996.5|2000.3|1999.5|2000.3|1999.5|1997.3|1996.5|1557
1678686600000|2023-03-13 05:50:00|1999.8|1999|1999.3|1998.5|2000.3|1999.5|1998.8|1998|1196
1678686900000|2023-03-13 05:55:00|1998.8|1998|2001.3|2000.5|2001.3|2000.5|1998.8|1998|3829
1678687200000|2023-03-13 06:00:00|2000.8|2000|2001.3|2000.5|2001.8|2001|2000.3|1999.5|3150
1678687500000|2023-03-13 06:05:00|2000.8|2000|2001.1|1999.1|2001.3|2000.5|2000.8|1999.1|654
1678687800000|2023-03-13 06:10:00|2000.9|1998.9|2004.9|2002.9|2005.1|2003.1|2000.6|1998.6|13
1678688100000|2023-03-13 06:15:00|2004.8|2002.8|2004.7|2002.7|2005.1|2003.1|2004|2002|773
1678688400000|2023-03-13 06:20:00|2004.9|2002.9|2002.2|2000.2|2004.9|2002.9|2002.2|2000.2|0
1678688700000|2023-03-13 06:25:00|2002.4|2000.4|2003.6|2001.6|2003.6|2001.6|2002|2000|0
1678689000000|2023-03-13 06:30:00|2003.4|2001.4|2002.7|2000.7|2003.4|2001.4|2002.5|2000.5|0
1678689300000|2023-03-13 06:35:00|2002.6|2000.6|2002.4|2000.4|2002.6|2000.6|2001.9|1999.9|0
1678689600000|2023-03-13 06:40:00|2002.7|2000.7|2003.1|2001.1|2003.1|2001.1|2002.6|2000.6|0
1678689900000|2023-03-13 06:45:00|2003.4|2001.4|2004.4|2002.4|2004.4|2002.4|2003.3|2001.3|0
1678690200000|2023-03-13 06:50:00|2004.2|2002.2|2004.7|2002.7|2004.9|2002.9|2004.1|2002.1|0
1678690500000|2023-03-13 06:55:00|2004.6|2002.6|2002.8|2000.8|2004.6|2002.6|2002.6|2000.6|0
1678690800000|2023-03-13 07:00:00|2002.9|2000.9|2001.9|1999.9|2003.3|2001.3|2001.3|1999.3|0
1678691100000|2023-03-13 07:05:00|2001.7|1999.7|2000.9|1998.9|2002.3|2000.3|2000.7|1998.7|0
1678691400000|2023-03-13 07:10:00|2000.8|1998.8|1999.6|1997.6|2000.9|1998.9|1999.5|1997.5|0
1678691700000|2023-03-13 07:15:00|1999.5|1997.5|1999.2|1997.2|1999.7|1997.7|1998.7|1996.7|0
1678692000000|2023-03-13 07:20:00|1999.3|1997.3|2000.5|1998.5|2000.6|1998.6|1999.2|1997.2|0
1678692300000|2023-03-13 07:25:00|2000.6|1998.6|2000.3|1998.3|2000.9|1998.9|1999.8|1997.8|0
1678692600000|2023-03-13 07:30:00|2000.4|1998.4|2001.5|2000.3|2002|2000.8|1999.5|1998.3|651
1678692900000|2023-03-13 07:35:00|2001|1999.8|2001.5|2000.3|2002|2000.8|2001|1999.8|221
1678693200000|2023-03-13 07:40:00|2002|2000.8|2002|2000.8|2002.5|2001.3|2001.5|2000.3|156
1678693500000|2023-03-13 07:45:00|2001.7|2000.5|2003|2001.8|2003|2001.8|2001.7|2000.5|330
1678693800000|2023-03-13 07:50:00|2002.5|2001.3|2002|2000.8|2003|2001.8|2001.5|2000.3|129
1678694100000|2023-03-13 07:55:00|2001.5|2000.3|2002|2000.8|2002.5|2001.3|2001.5|2000.3|200
1678694400000|2023-03-13 08:00:00|2002.5|2001.3|2001|1999.8|2002.5|2001.3|2000.5|1999.3|583
1678694700000|2023-03-13 08:05:00|2000.5|1999.3|1999.5|1998.3|2000.5|1999.3|1999|1997.8|234
1678695000000|2023-03-13 08:10:00|2000|1998.8|2001|1999.8|2001.5|2000.3|1999.5|1998.3|205
1678695300000|2023-03-13 08:15:00|2001.2|2000|1999|1997.8|2002|2000.8|1998.5|1997.3|320
1678695600000|2023-03-13 08:20:00|1998.5|1997.3|1999.5|1998.3|1999.5|1998.3|1998|1996.8|153
1678695900000|2023-03-13 08:25:00|1999.2|1998|1996|1994.8|2000|1998.8|1996|1994.8|128
1678696200000|2023-03-13 08:30:00|1996.2|1995|1995|1993.8|1997|1995.8|1994.5|1993.3|199
1678696500000|2023-03-13 08:35:00|1994.5|1993.3|1992.5|1991.3|1995|1993.8|1992.5|1991.3|330
1678696800000|2023-03-13 08:40:00|1992.2|1991|1990.5|1989.3|1992.5|1991.3|1990|1988.8|177
1678697100000|2023-03-13 08:45:00|1990|1988.8|1988|1986.8|1990|1988.8|1988|1986.8|271
1678697400000|2023-03-13 08:50:00|1987.7|1986.5|1987|1985.8|1988|1986.8|1984.5|1983.3|344
1678697700000|2023-03-13 08:55:00|1987.5|1986.3|1984.5|1983.3|1988|1986.8|1984|1982.8|509
1678698000000|2023-03-13 09:00:00|1984.7|1983.5|1982|1980.8|1986.5|1985.3|1981.5|1980.3|548
1678698300000|2023-03-13 09:05:00|1982.5|1981.3|1983.5|1982.3|1985.5|1984.3|1982.5|1981.3|368
1678698600000|2023-03-13 09:10:00|1983|1981.8|1984.5|1983.3|1984.5|1983.3|1981.5|1980.3|332
1678698900000|2023-03-13 09:15:00|1984|1982.8|1980|1978.8|1984.2|1983|1980|1978.8|680
1678699200000|2023-03-13 09:20:00|1979.7|1978.5|1974|1972.8|1980|1978.8|1973.5|1972.3|1082
1678699500000|2023-03-13 09:25:00|1973.5|1972.3|1973|1971.8|1975.2|1974|1971.5|1970.3|766
1678699800000|2023-03-13 09:30:00|1973.5|1972.3|1971|1969.8|1973.5|1972.3|1968.5|1967.3|974
1678700100000|2023-03-13 09:35:00|1970.7|1969.5|1969.5|1968.3|1972|1970.8|1967.5|1966.3|518
1678700400000|2023-03-13 09:40:00|1970|1968.8|1971.5|1970.3|1972.5|1971.3|1970|1968.8|364
1678700700000|2023-03-13 09:45:00|1972|1970.8|1974.5|1973.3|1975.2|1974|1971.5|1970.3|412
1678701000000|2023-03-13 09:50:00|1975|1973.8|1973|1971.8|1975|1973.8|1971.5|1970.3|186
1678701300000|2023-03-13 09:55:00|1972.7|1971.5|1971|1969.8|1972.7|1971.5|1970.5|1969.3|169
1678701600000|2023-03-13 10:00:00|1971.2|1970|1975.5|1974.3|1975.7|1974.5|1971.2|1970|258
1678701900000|2023-03-13 10:05:00|1975.7|1974.5|1973|1971.8|1976|1974.8|1972|1970.8|265
1678702200000|2023-03-13 10:10:00|1972.5|1971.3|1971.5|1970.3|1973|1971.8|1971.5|1970.3|160
1678702500000|2023-03-13 10:15:00|1971.7|1970.5|1971|1969.8|1972|1970.8|1969.5|1968.3|331
1678702800000|2023-03-13 10:20:00|1971.5|1970.3|1970.5|1969.3|1972|1970.8|1970|1968.8|273
1678703100000|2023-03-13 10:25:00|1971|1969.8|1972|1970.8|1972|1970.8|1970.5|1969.3|273
1678703400000|2023-03-13 10:30:00|1972.2|1971|1973.5|1972.3|1974|1972.8|1972|1970.8|187
1678703700000|2023-03-13 10:35:00|1973.2|1972|1972.5|1971.3|1973.5|1972.3|1972|1970.8|102
1678704000000|2023-03-13 10:40:00|1972.2|1971|1970.5|1969.3|1972.5|1971.3|1970.5|1969.3|128
1678704300000|2023-03-13 10:45:00|1970|1968.8|1973|1971.8|1973|1971.8|1970|1968.8|153
1678704600000|2023-03-13 10:50:00|1972.7|1971.5|1974|1972.8|1974|1972.8|1971.5|1970.3|166
1678704900000|2023-03-13 10:55:00|1973.7|1972.5|1975.5|1974.3|1976.7|1975.5|1973.5|1972.3|312
1678705200000|2023-03-13 11:00:00|1975|1973.8|1980.5|1979.3|1980.5|1979.3|1975|1973.8|578
1678705500000|2023-03-13 11:05:00|1980.2|1979|1978|1976.8|1980.2|1979|1978|1976.8|211
1678705800000|2023-03-13 11:10:00|1977.7|1976.5|1977|1975.8|1978|1976.8|1976.5|1975.3|223
1678706100000|2023-03-13 11:15:00|1976.5|1975.3|1975.5|1974.3|1976.5|1975.3|1974.5|1973.3|95
1678706400000|2023-03-13 11:20:00|1975.7|1974.5|1973.5|1972.3|1975.7|1974.5|1973.5|1972.3|163
1678706700000|2023-03-13 11:25:00|1973|1971.8|1972.5|1971.3|1973.5|1972.3|1971.5|1970.3|155
1678707000000|2023-03-13 11:30:00|1973|1971.8|1972|1970.8|1973.5|1972.3|1971|1969.8|176
1678707300000|2023-03-13 11:35:00|1972.5|1971.3|1970|1968.8|1972.5|1971.3|1970|1968.8|157
1678707600000|2023-03-13 11:40:00|1970.5|1969.3|1967.7|1966.5|1971|1969.8|1967.5|1966.3|314
1678707900000|2023-03-13 11:45:00|1968|1966.8|1969|1967.8|1969.5|1968.3|1967.5|1966.3|142
1678708200000|2023-03-13 11:50:00|1968.5|1967.3|1968.5|1967.3|1968.5|1967.3|1967|1965.8|105
1678708500000|2023-03-13 11:55:00|1969|1967.8|1969|1967.8|1971.5|1970.3|1968.5|1967.3|223
1678708800000|2023-03-13 12:00:00|1968.5|1967.3|1967.5|1966.3|1970|1968.8|1967.5|1966.3|196
1678709100000|2023-03-13 12:05:00|1967.2|1966|1965|1963.8|1967.5|1966.3|1964|1962.8|476
1678709400000|2023-03-13 12:10:00|1965.2|1964|1964.5|1963.3|1965.2|1964|1962.5|1961.3|385
1678709700000|2023-03-13 12:15:00|1965|1963.8|1964.5|1963.3|1967|1965.8|1963.5|1962.3|263
1678710000000|2023-03-13 12:20:00|1965|1963.8|1964.5|1963.3|1966.5|1965.3|1964|1962.8|258
1678710300000|2023-03-13 12:25:00|1964.7|1963.5|1964.5|1963.3|1965.5|1964.3|1963.2|1962|149
1678710600000|2023-03-13 12:30:00|1964|1962.8|1962.5|1961.3|1964.5|1963.3|1961|1959.8|475
1678710900000|2023-03-13 12:35:00|1962.2|1961|1960|1958.8|1962.5|1961.3|1959.5|1958.3|350
1678711200000|2023-03-13 12:40:00|1959.7|1958.5|1958.5|1957.3|1960.5|1959.3|1958.5|1957.3|278
1678711500000|2023-03-13 12:45:00|1958|1956.8|1957|1955.8|1958.5|1957.3|1956|1954.8|588
1678711800000|2023-03-13 12:50:00|1957.5|1956.3|1958.5|1957.3|1960.7|1959.5|1957.2|1956|241
1678712100000|2023-03-13 12:55:00|1959|1957.8|1962.5|1961.3|1962.5|1961.3|1958.7|1957.5|187
1678712400000|2023-03-13 13:00:00|1963|1961.8|1963.7|1962.5|1965|1963.8|1962.5|1961.3|250
1678712700000|2023-03-13 13:05:00|1963.5|1962.3|1965|1963.8|1965|1963.8|1962.5|1961.3|197
1678713000000|2023-03-13 13:10:00|1964.7|1963.5|1963.5|1962.3|1966|1964.8|1963.5|1962.3|113
1678713300000|2023-03-13 13:15:00|1963.7|1962.5|1964|1962.8|1965.5|1964.3|1963.5|1962.3|205
1678713600000|2023-03-13 13:20:00|1964.5|1963.3|1964|1962.8|1964.5|1963.3|1963|1961.8|242
1678713900000|2023-03-13 13:25:00|1963.5|1962.3|1961|1959.8|1964|1962.8|1960.5|1959.3|216
1678714200000|2023-03-13 13:30:00|1960.7|1959.5|1960.5|1959.3|1962.5|1961.3|1960|1958.8|436
1678714500000|2023-03-13 13:35:00|1960|1958.8|1959.5|1958.3|1960.5|1959.3|1958|1956.8|354
1678714800000|2023-03-13 13:40:00|1960|1958.8|1959.2|1958|1960.5|1959.3|1957.7|1956.5|406
1678715100000|2023-03-13 13:45:00|1959.5|1958.3|1965|1963.8|1965.5|1964.3|1958.7|1957.5|503
1678715400000|2023-03-13 13:50:00|1964.7|1963.5|1967|1965.8|1967.7|1966.5|1964.5|1963.3|346
1678715700000|2023-03-13 13:55:00|1966.5|1965.3|1969|1967.8|1970.5|1969.3|1966|1964.8|573
1678716000000|2023-03-13 14:00:00|1968.5|1967.3|1968|1966.8|1970|1968.8|1966|1964.8|643
1678716300000|2023-03-13 14:05:00|1967.5|1966.3|1968.7|1967.5|1970|1968.8|1964.5|1963.3|708
1678716600000|2023-03-13 14:10:00|1969|1967.8|1966.5|1965.3|1969.5|1968.3|1966.5|1965.3|331
1678716900000|2023-03-13 14:15:00|1966|1964.8|1963|1961.8|1966|1964.8|1963|1961.8|649
1678717200000|2023-03-13 14:20:00|1962.5|1961.3|1962.7|1961.5|1964.5|1963.3|1961.5|1960.3|709
1678717500000|2023-03-13 14:25:00|1963|1961.8|1963|1961.8|1964.5|1963.3|1962|1960.8|502
1678717800000|2023-03-13 14:30:00|1963.2|1962|1967|1965.8|1967|1965.8|1962|1960.8|390
1678718100000|2023-03-13 14:35:00|1967.2|1966|1966.5|1965.3|1968|1966.8|1964.5|1963.3|332
1678718400000|2023-03-13 14:40:00|1967|1965.8|1966.5|1965.3|1967.5|1966.3|1963.5|1962.3|499
1678718700000|2023-03-13 14:45:00|1967|1965.8|1967.5|1966.3|1969.5|1968.3|1966.5|1965.3|462
1678719000000|2023-03-13 14:50:00|1967.7|1966.5|1964|1962.8|1968|1966.8|1962|1960.8|623
1678719300000|2023-03-13 14:55:00|1964.2|1963|1970|1968.8|1970.5|1969.3|1964|1962.8|534
1678719600000|2023-03-13 15:00:00|1970.5|1969.3|1971.5|1970.3|1973|1971.8|1969|1967.8|542
1678719900000|2023-03-13 15:05:00|1971.2|1970|1969|1967.8|1971.2|1970|1968.5|1967.3|245
1678720200000|2023-03-13 15:10:00|1969.5|1968.3|1969|1967.8|1972|1970.8|1969|1967.8|281
1678720500000|2023-03-13 15:15:00|1968.7|1967.5|1970|1968.8|1971|1969.8|1968.5|1967.3|325
1678720800000|2023-03-13 15:20:00|1970.5|1969.3|1969|1967.8|1972.5|1971.3|1968.5|1967.3|564
1678721100000|2023-03-13 15:25:00|1969.5|1968.3|1973|1971.8|1973|1971.8|1968.2|1967|401
1678721400000|2023-03-13 15:30:00|1972.5|1971.3|1971.5|1970.3|1973.5|1972.3|1971|1969.8|258
1678721700000|2023-03-13 15:35:00|1971.2|1970|1969|1967.8|1971.2|1970|1968.5|1967.3|307
1678722000000|2023-03-13 15:40:00|1969.5|1968.3|1970.5|1969.3|1971.5|1970.3|1969|1967.8|332
1678722300000|2023-03-13 15:45:00|1970|1968.8|1973|1971.8|1973.5|1972.3|1970|1968.8|710
1678722600000|2023-03-13 15:50:00|1973.2|1972|1970|1968.8|1973.5|1972.3|1969.7|1968.5|341
1678722900000|2023-03-13 15:55:00|1969.5|1968.3|1971.5|1970.3|1972.5|1971.3|1969.5|1968.3|272
1678723200000|2023-03-13 16:00:00|1971.7|1970.5|1969.5|1968.3|1974|1972.8|1968.7|1967.5|413
1678723500000|2023-03-13 16:05:00|1969.7|1968.5|1974|1972.8|1974|1972.8|1969.5|1968.3|121
1678723800000|2023-03-13 16:10:00|1973.5|1972.3|1972|1970.8|1974|1972.8|1971|1969.8|133
1678724100000|2023-03-13 16:15:00|1971.5|1970.3|1971|1969.8|1973.5|1972.3|1970.5|1969.3|130
1678724400000|2023-03-13 16:20:00|1971.2|1970|1968.5|1967.3|1971.5|1970.3|1968.5|1967.3|132
1678724700000|2023-03-13 16:25:00|1968.7|1967.5|1970|1968.8|1970|1968.8|1967.5|1966.3|235
1678725000000|2023-03-13 16:30:00|1969.5|1968.3|1968|1966.8|1970|1968.8|1968|1966.8|159
1678725300000|2023-03-13 16:35:00|1967.5|1966.3|1968|1966.8|1969|1967.8|1967|1965.8|164
1678725600000|2023-03-13 16:40:00|1968.2|1967|1969.5|1968.3|1971|1969.8|1968|1966.8|91
1678725900000|2023-03-13 16:45:00|1969.2|1968|1966|1964.8|1969.5|1968.3|1965|1963.8|254
1678726200000|2023-03-13 16:50:00|1965.7|1964.5|1965.5|1964.3|1966.5|1965.3|1964.5|1963.3|181
1678726500000|2023-03-13 16:55:00|1965.7|1964.5|1965|1963.8|1966|1964.8|1964|1962.8|188
1678726800000|2023-03-13 17:00:00|1964.5|1963.3|1964|1962.8|1965|1963.8|1963|1961.8|216
1678727100000|2023-03-13 17:05:00|1963.7|1962.5|1965|1963.8|1965.5|1964.3|1963|1961.8|286
1678727400000|2023-03-13 17:10:00|1965.5|1964.3|1966.7|1965.5|1967|1965.8|1965|1963.8|209
1678727700000|2023-03-13 17:15:00|1966.5|1965.3|1966.5|1965.3|1968|1966.8|1965.5|1964.3|133
1678728000000|2023-03-13 17:20:00|1966.2|1965|1965|1963.8|1966.5|1965.3|1965|1963.8|142
1678728300000|2023-03-13 17:25:00|1964.5|1963.3|1966|1964.8|1966.5|1965.3|1964.5|1963.3|101
1678728600000|2023-03-13 17:30:00|1965.5|1964.3|1964|1962.8|1966|1964.8|1964|1962.8|77
1678728900000|2023-03-13 17:35:00|1964.2|1963|1968|1966.8|1969|1967.8|1964.2|1963|139
1678729200000|2023-03-13 17:40:00|1968.2|1967|1968.5|1967.3|1968.7|1967.5|1967|1965.8|98
1678729500000|2023-03-13 17:45:00|1968.2|1967|1968|1966.8|1968.5|1967.3|1967.2|1966|84
1678729800000|2023-03-13 17:50:00|1967.7|1966.5|1968.5|1967.3|1969.5|1968.3|1967.7|1966.5|115
1678730100000|2023-03-13 17:55:00|1968.2|1967|1969.5|1968.3|1970.5|1969.3|1968.2|1967|94
1678730400000|2023-03-13 18:00:00|1970|1968.8|1971.5|1970.3|1971.7|1970.5|1969.5|1968.3|96
1678730700000|2023-03-13 18:05:00|1971.2|1970|1970.5|1969.3|1971.5|1970.3|1970.5|1969.3|105
1678731000000|2023-03-13 18:10:00|1971|1969.8|1971.5|1970.3|1972|1970.8|1970|1968.8|118
1678731300000|2023-03-13 18:15:00|1972|1970.8|1972|1970.8|1973|1971.8|1971|1969.8|138
1678731600000|2023-03-13 18:20:00|1971.7|1970.5|1972|1970.8|1973|1971.8|1971|1969.8|182
1678731900000|2023-03-13 18:25:00|1972.5|1971.3|1970.5|1969.3|1973|1971.8|1970|1968.8|180
1678732200000|2023-03-13 18:30:00|1971|1969.8|1972.5|1971.3|1973|1971.8|1971|1969.8|79
1678732500000|2023-03-13 18:35:00|1972|1970.8|1969.5|1968.3|1972|1970.8|1969|1967.8|179
1678732800000|2023-03-13 18:40:00|1969.7|1968.5|1970.5|1969.3|1971.5|1970.3|1969|1967.8|207
1678733100000|2023-03-13 18:45:00|1970|1968.8|1970|1968.8|1970.7|1969.5|1969.5|1968.3|91
1678733400000|2023-03-13 18:50:00|1970.2|1969|1971|1969.8|1971.5|1970.3|1970|1968.8|36
1678733700000|2023-03-13 18:55:00|1971.2|1970|1971|1969.8|1971.5|1970.3|1970.5|1969.3|55
1678734000000|2023-03-13 19:00:00|1970.7|1969.5|1969.2|1968|1971.5|1970.3|1969.2|1968|66
1678734300000|2023-03-13 19:05:00|1969|1967.8|1970|1968.8|1972|1970.8|1969|1967.8|123
1678734600000|2023-03-13 19:10:00|1970.2|1969|1971.5|1970.3|1972.5|1971.3|1970|1968.8|59
1678734900000|2023-03-13 19:15:00|1972|1970.8|1970.5|1969.3|1972|1970.8|1970.2|1969|81
1678735200000|2023-03-13 19:20:00|1970.2|1969|1968.2|1967|1970.5|1969.3|1968|1966.8|247
1678735500000|2023-03-13 19:25:00|1968|1966.8|1967|1965.8|1968.5|1967.3|1965.5|1964.3|139
1678735800000|2023-03-13 19:30:00|1966.5|1965.3|1969|1967.8|1969|1967.8|1966.5|1965.3|266
1678736100000|2023-03-13 19:35:00|1968.7|1967.5|1971|1969.8|1971|1969.8|1968.5|1967.3|197
1678736400000|2023-03-13 19:40:00|1970.7|1969.5|1970.7|1969.5|1972|1970.8|1970|1968.8|91
1678736700000|2023-03-13 19:45:00|1971|1969.8|1969.5|1968.3|1971|1969.8|1969.2|1968|108
1678737000000|2023-03-13 19:50:00|1969|1967.8|1967.5|1966.3|1969|1967.8|1967.5|1966.3|166
1678737300000|2023-03-13 19:55:00|1968|1966.8|1964|1962.8|1968|1966.8|1963.5|1962.3|235
1678737600000|2023-03-13 20:00:00|1964.2|1963|1965.5|1964.3|1966|1964.8|1964.2|1963|63
1678737900000|2023-03-13 20:05:00|1965|1963.8|1966.5|1965.3|1966.5|1965.3|1965|1963.8|27
1678738200000|2023-03-13 20:10:00|1966.2|1965|1966|1964.8|1966.2|1965|1966|1964.8|12
1678738500000|2023-03-13 20:15:00|1966.2|1965|1965.5|1964.3|1966.5|1965.3|1965.5|1964.3|33
1678738800000|2023-03-13 20:20:00|1965.7|1964.5|1965.2|1964|1966|1964.8|1965.2|1964|20
1678739100000|2023-03-13 20:25:00|1965.5|1964.3|1965|1963.8|1965.5|1964.3|1965|1963.8|1
1678739400000|2023-03-13 20:30:00|||||||||3
1678739700000|2023-03-13 20:35:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|13
1678740000000|2023-03-13 20:40:00|1965.7|1964.5|1965.5|1964.3|1965.7|1964.5|1965.5|1964.3|15
1678740300000|2023-03-13 20:45:00|1965.7|1964.5|1967|1965.8|1967|1965.8|1965.5|1964.3|17
1678740600000|2023-03-13 20:50:00|1967.2|1966|1967.7|1965.7|1968.2|1967|1967|1965.7|68
1678740900000|2023-03-13 20:55:00|1967.9|1965.9|1968.4|1966.4|1968.4|1966.4|1967.7|1965.7|0
1678741200000|2023-03-13 21:00:00|1967.7|1965.7|1967.7|1965.7|1967.7|1965.7|1967.7|1965.7|10
1678741800000|2023-03-13 21:10:00|1968|1966|1968|1966|1968|1966|1968|1966|0
1678742100000|2023-03-13 21:15:00|1967.9|1965.9|1968|1966|1968|1966|1967.8|1965.8|0
1678742400000|2023-03-13 21:20:00|1967.9|1965.9|1967.8|1965.8|1968|1966|1967.7|1965.7|0
1678742700000|2023-03-13 21:25:00|1967.9|1965.9|1967.6|1965.6|1967.9|1965.9|1967.6|1965.6|0
1678743000000|2023-03-13 21:30:00|1967.7|1965.7|1967.7|1965.7|1967.8|1965.8|1967.6|1965.6|0
1678743300000|2023-03-13 21:35:00|1967.8|1965.8|1967.9|1965.9|1967.9|1965.9|1967.8|1965.8|0
1678743600000|2023-03-13 21:40:00|1968.1|1966.1|1968|1966|1968.1|1966.1|1968|1966|0
1678743900000|2023-03-13 21:45:00|1968.1|1966.1|1968|1966|1968.1|1966.1|1968|1966|0
1678744500000|2023-03-13 21:55:00|1967.9|1965.9|1967.9|1965.9|1968.1|1966.1|1967.9|1965.9|0
1678744800000|2023-03-13 22:00:00|1968.6|1966.6|1968.4|1966.4|1969.4|1967.4|1967.7|1965.7|0
1678745100000|2023-03-13 22:05:00|1968.3|1966.3|1967.6|1965.6|1968.3|1966.3|1966.4|1964.4|0
1678745400000|2023-03-13 22:10:00|1967.7|1965.7|1967.6|1965.6|1968.1|1966.1|1967|1965|0
1678745700000|2023-03-13 22:15:00|1967.8|1965.8|1967.3|1965.3|1968.1|1966.1|1967.2|1965.2|0
1678746000000|2023-03-13 22:20:00|1967.4|1965.4|1968.4|1966.4|1968.6|1966.6|1967.1|1965.1|0
1678746300000|2023-03-13 22:25:00|1967.7|1965.7|1969.8|1967.8|1969.9|1967.9|1967.7|1965.7|0
1678746600000|2023-03-13 22:30:00|1969.7|1967.7|1969.6|1967.6|1970|1968|1969|1967|0
1678746900000|2023-03-13 22:35:00|1969.5|1967.5|1969.7|1967.7|1969.9|1967.9|1969.5|1967.5|0
1678747200000|2023-03-13 22:40:00|1969.8|1967.8|1969.3|1967.3|1969.9|1967.9|1969.2|1967.2|0
1678747500000|2023-03-13 22:45:00|1969.2|1967.2|1969|1967|1969.5|1967.5|1969|1967|0
1678747800000|2023-03-13 22:50:00|1969.1|1967.1|1969.5|1967.5|1969.6|1967.6|1969|1967|0
1678748100000|2023-03-13 22:55:00|1969.6|1967.6|1970|1968|1970.1|1968.1|1969.3|1967.3|0
1678748400000|2023-03-13 23:00:00|1971|1969|1971.5|1969.5|1972.1|1970.1|1970.6|1968.6|0
1678748700000|2023-03-13 23:05:00|1971|1969|1970.9|1968.9|1971.1|1969.1|1970.8|1968.8|0
1678749000000|2023-03-13 23:10:00|1970.7|1968.7|1970.3|1968.3|1970.9|1968.9|1970.2|1968.2|0
1678749300000|2023-03-13 23:15:00|1970.1|1968.1|1970.3|1968.3|1970.3|1968.3|1969.8|1967.8|0
1678749600000|2023-03-13 23:20:00|1970.1|1968.1|1969.3|1967.3|1970.1|1968.1|1969.3|1967.3|0
1678749900000|2023-03-13 23:25:00|1969.1|1967.1|1967.8|1965.8|1969.1|1967.1|1967.6|1965.6|0
1678750200000|2023-03-13 23:30:00|1967.5|1965.5|1967.8|1965.8|1969.2|1967.2|1967|1965|0
1678750500000|2023-03-13 23:35:00|1967.9|1965.9|1968.1|1966.1|1968.4|1966.4|1967.8|1965.8|0
1678750800000|2023-03-13 23:40:00|1967.9|1965.9|1967|1965|1968.2|1966.2|1966.9|1964.9|0
1678751100000|2023-03-13 23:45:00|1966.9|1964.9|1963.5|1962.3|1969.5|1968.3|1963|1961.8|1807
1678751400000|2023-03-13 23:50:00|1963|1961.8|1960.5|1959.3|1963|1961.8|1960.5|1959.3|833
1678751700000|2023-03-13 23:55:00|1961|1959.8|1963|1961.8|1964.5|1963.3|1960|1958.8|919
1678665600000|2023-03-13 00:00:00|2012.8|2012|2003.8|2003|2012.8|2012|2003.8|2003|4240
1678665900000|2023-03-13 00:05:00|2003.3|2002.5|2001.8|2001|2003.3|2002.5|1998.8|1998|2862
1678666200000|2023-03-13 00:10:00|2001.3|2000.5|2001.3|2000.5|2003.3|2002.5|1999.3|1998.5|2076
1678666500000|2023-03-13 00:15:00|2001|2000.2|2001.8|2001|2003.8|2003|2000.8|2000|1868
1678666800000|2023-03-13 00:20:00|2001.3|2000.5|1996.3|1995.5|2001.8|2001|1995.3|1994.5|2080
1678667100000|2023-03-13 00:25:00|1995.8|1995|1997.8|1997|1998.8|1998|1994.3|1993.5|1300
1678667400000|2023-03-13 00:30:00|1998.3|1997.5|1992.8|1992|1998.3|1997.5|1992.8|1992|1356
1678667700000|2023-03-13 00:35:00|1992.3|1991.5|1992.3|1991.5|1994.8|1994|1991.8|1991|1035
1678668000000|2023-03-13 00:40:00|1991.8|1991|1992.3|1991.5|1993.8|1993|1990.8|1990|1177
1678668300000|2023-03-13 00:45:00|1991.8|1991|1991.3|1990.5|1992.3|1991.5|1991.3|1990.5|910
1678668600000|2023-03-13 00:50:00|1991.8|1991|1990.8|1990|1992.3|1991.5|1990.8|1990|1027
1678668900000|2023-03-13 00:55:00|1991.3|1990.5|1990.3|1989.5|1991.3|1990.5|1990.3|1989.5|756
1678669200000|2023-03-13 01:00:00|1989.8|1989|1994.3|1993.5|1994.3|1993.5|1989.8|1989|1173
1678669500000|2023-03-13 01:05:00|1993.8|1993|1989.8|1989|1994.3|1993.5|1989.3|1988.5|870
1678669800000|2023-03-13 01:10:00|1989.3|1988.5|1988.3|1987.5|1989.8|1989|1988.3|1987.5|927
1678670100000|2023-03-13 01:15:00|1987.8|1987|1987.8|1987|1989.8|1989|1987.8|1987|1216
1678670400000|2023-03-13 01:20:00|1988.3|1987.5|1987.3|1986.5|1988.3|1987.5|1987|1986.2|1279
1678670700000|2023-03-13 01:25:00|1986.8|1986|1987.8|1987|1988.8|1988|1986.8|1986|711
1678671000000|2023-03-13 01:30:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1987.3|1986.5|780
1678671300000|2023-03-13 01:35:00|1988.5|1987.7|1987.8|1987|1988.8|1988|1986.8|1986|871
1678671600000|2023-03-13 01:40:00|1988.3|1987.5|1989.3|1988.5|1989.3|1988.5|1987.8|1987|1072
1678671900000|2023-03-13 01:45:00|1989.8|1989|1989.8|1989|1990.8|1990|1989.3|1988.5|969
1678672200000|2023-03-13 01:50:00|1990.3|1989.5|1989.8|1989|1990.3|1989.5|1988.8|1988|661
1678672500000|2023-03-13 01:55:00|1989.5|1988.7|1989.3|1988.5|1989.8|1989|1988.3|1987.5|817
1678672800000|2023-03-13 02:00:00|1989.8|1989|1988.8|1988|1989.8|1989|1988.8|1988|756
1678673100000|2023-03-13 02:05:00|1989.3|1988.5|1988.8|1988|1990.8|1990|1988.8|1988|1115
1678673400000|2023-03-13 02:10:00|1989.3|1988.5|1989.3|1988.5|1989.8|1989|1988.3|1987.5|893
1678673700000|2023-03-13 02:15:00|1988.8|1988|1989.3|1988.5|1989.3|1988.5|1988.3|1987.5|676
1678674000000|2023-03-13 02:20:00|1988.8|1988|1989.3|1988.5|1989.8|1989|1988.3|1987.5|562
1678674300000|2023-03-13 02:25:00|1989.8|1989|1990.3|1989.5|1990.8|1990|1989.3|1988.5|1593
1678674600000|2023-03-13 02:30:00|1990.8|1990|1991.5|1990.7|1992.8|1992|1990.8|1990|1746
1678674900000|2023-03-13 02:35:00|1991.8|1991|1993.3|1992.5|1993.8|1993|1991.3|1990.5|482
1678675200000|2023-03-13 02:40:00|1992.8|1992|1992.3|1991.5|1993.8|1993|1992.3|1991.5|368
1678675500000|2023-03-13 02:45:00|1992.8|1992|1992.3|1991.5|1993.3|1992.5|1991.8|1991|205
1678675800000|2023-03-13 02:50:00|1991.8|1991|1992.8|1992|1993.3|1992.5|1991.8|1991|152
1678676100000|2023-03-13 02:55:00|1993.3|1992.5|1993.3|1992.5|1994.3|1993.5|1992.8|1992|321
1678676400000|2023-03-13 03:00:00|1993.8|1993|1994.3|1993.5|1994.8|1994|1993.3|1992.5|278
1678676700000|2023-03-13 03:05:00|1993.8|1993|1994.3|1993.5|1994.3|1993.5|1993.3|1992.5|319
1678677000000|2023-03-13 03:10:00|1993.8|1993|1992.8|1992|1993.8|1993|1992.8|1992|150
1678677300000|2023-03-13 03:15:00|1993.3|1992.5|1993.3|1992.5|1993.3|1992.5|1992.8|1992|162
1678677600000|2023-03-13 03:20:00|1992.8|1992|1992.8|1992|1993.3|1992.5|1992.8|1992|112
1678677900000|2023-03-13 03:25:00|1993.3|1992.5|1992.8|1992|1993.3|1992.5|1992.8|1992|131
1678678200000|2023-03-13 03:30:00|1993.3|1992.5|1996.8|1996|1997.3|1996.5|1993.3|1992.5|934
1678678500000|2023-03-13 03:35:00|1997.3|1996.5|1997.8|1997|1998.8|1998|1997.3|1996.5|977
1678678800000|2023-03-13 03:40:00|1997.3|1996.5|1996.3|1995.5|1998.3|1997.5|1995.8|1995|1597
1678679100000|2023-03-13 03:45:00|1995.8|1995|1995.3|1994.5|1996.3|1995.5|1995.3|1994.5|867
1678679400000|2023-03-13 03:50:00|1995.8|1995|1996.8|1996|1996.8|1996|1995.8|1995|539
1678679700000|2023-03-13 03:55:00|1997.3|1996.5|1995.8|1995|1997.3|1996.5|1995.8|1995|809
1678680000000|2023-03-13 04:00:00|1995.3|1994.5|1995.8|1995|1996.3|1995.5|1994.8|1994|693
1678680300000|2023-03-13 04:05:00|1995.3|1994.5|1995.3|1994.5|1995.8|1995|1994.8|1994|555
1678680600000|2023-03-13 04:10:00|1995|1994.2|1994.3|1993.5|1995.3|1994.5|1993.8|1993|536
1678680900000|2023-03-13 04:15:00|1993.8|1993|1993.3|1992.5|1994.3|1993.5|1993.3|1992.5|467
1678681200000|2023-03-13 04:20:00|1993.8|1993|1992.8|1992|1993.8|1993|1992.8|1992|592
1678681500000|2023-03-13 04:25:00|1992.3|1991.5|1991.8|1991|1992.8|1992|1991.8|1991|673
1678681800000|2023-03-13 04:30:00|1991.3|1990.5|1991.3|1990.5|1991.8|1991|1990.8|1990|916
1678682100000|2023-03-13 04:35:00|1990.8|1990|1989.8|1989|1990.8|1990|1989.8|1989|585
1678682400000|2023-03-13 04:40:00|1989.3|1988.5|1988.8|1988|1989.8|1989|1988.8|1988|423
1678682700000|2023-03-13 04:45:00|1989.3|1988.5|1990.8|1990|1991|1990.2|1989.3|1988.5|462
1678683000000|2023-03-13 04:50:00|1991|1990.2|1991.3|1990.5|1991.3|1990.5|1990.8|1990|315
1678683300000|2023-03-13 04:55:00|1990.8|1990|1991.8|1991|1991.8|1991|1990.8|1990|325
1678683600000|2023-03-13 05:00:00|||||||||97
1678683900000|2023-03-13 05:05:00|1991.3|1990.5|1992.3|1991.5|1992.3|1991.5|1991.3|1990.5|562
1678684200000|2023-03-13 05:10:00|1992|1991.2|1992.3|1991.5|1992.8|1992|1991.8|1991|594
1678684500000|2023-03-13 05:15:00|1992.8|1992|1993.3|1992.5|1993.3|1992.5|1992.3|1991.5|641
1678684800000|2023-03-13 05:20:00|1992.8|1992|1993.3|1992.5|1993.3|1992.5|1992.8|1992|358
1678685100000|2023-03-13 05:25:00|1993.8|1993|1994.3|1993.5|1994.3|1993.5|1993.8|1993|219
1678685400000|2023-03-13 05:30:00|1993.8|1993|1994.3|1993.5|1994.3|1993.5|1993.8|1993|396
1678685700000|2023-03-13 05:35:00|1994.8|1994|1994.8|1994|1995.3|1994.5|1994.8|1994|665
1678686000000|2023-03-13 05:40:00|1995.3|1994.5|1996.8|1996|1996.8|1996|1995.3|1994.5|661
1678686300000|2023-03-13 05:45:00|1997.3|1996.5|2000.3|1999.5|2000.3|1999.5|1997.3|1996.5|1557
1678686600000|2023-03-13 05:50:00|1999.8|1999|1999.3|1998.5|2000.3|1999.5|1998.8|1998|1196
1678686900000|2023-03-13 05:55:00|1998.8|1998|2001.3|2000.5|2001.3|2000.5|1998.8|1998|3829
1678687200000|2023-03-13 06:00:00|2000.8|2000|2001.3|2000.5|2001.8|2001|2000.3|1999.5|3150
1678687500000|2023-03-13 06:05:00|2000.8|2000|2001.1|1999.1|2001.3|2000.5|2000.8|1999.1|654
1678687800000|2023-03-13 06:10:00|2000.9|1998.9|2004.9|2002.9|2005.1|2003.1|2000.6|1998.6|13
1678688100000|2023-03-13 06:15:00|2004.8|2002.8|2004.7|2002.7|2005.1|2003.1|2004|2002|773
1678688400000|2023-03-13 06:20:00|2004.9|2002.9|2002.2|2000.2|2004.9|2002.9|2002.2|2000.2|0
1678688700000|2023-03-13 06:25:00|2002.4|2000.4|2003.6|2001.6|2003.6|2001.6|2002|2000|0
1678689000000|2023-03-13 06:30:00|2003.4|2001.4|2002.7|2000.7|2003.4|2001.4|2002.5|2000.5|0
1678689300000|2023-03-13 06:35:00|2002.6|2000.6|2002.4|2000.4|2002.6|2000.6|2001.9|1999.9|0
1678689600000|2023-03-13 06:40:00|2002.7|2000.7|2003.1|2001.1|2003.1|2001.1|2002.6|2000.6|0
1678689900000|2023-03-13 06:45:00|2003.4|2001.4|2004.4|2002.4|2004.4|2002.4|2003.3|2001.3|0
1678690200000|2023-03-13 06:50:00|2004.2|2002.2|2004.7|2002.7|2004.9|2002.9|2004.1|2002.1|0
1678690500000|2023-03-13 06:55:00|2004.6|2002.6|2002.8|2000.8|2004.6|2002.6|2002.6|2000.6|0
1678690800000|2023-03-13 07:00:00|2002.9|2000.9|2001.9|1999.9|2003.3|2001.3|2001.3|1999.3|0
1678691100000|2023-03-13 07:05:00|2001.7|1999.7|2000.9|1998.9|2002.3|2000.3|2000.7|1998.7|0
1678691400000|2023-03-13 07:10:00|2000.8|1998.8|1999.6|1997.6|2000.9|1998.9|1999.5|1997.5|0
1678691700000|2023-03-13 07:15:00|1999.5|1997.5|1999.2|1997.2|1999.7|1997.7|1998.7|1996.7|0
1678692000000|2023-03-13 07:20:00|1999.3|1997.3|2000.5|1998.5|2000.6|1998.6|1999.2|1997.2|0
1678692300000|2023-03-13 07:25:00|2000.6|1998.6|2000.3|1998.3|2000.9|1998.9|1999.8|1997.8|0
1678692600000|2023-03-13 07:30:00|2000.4|1998.4|2001.5|2000.3|2002|2000.8|1999.5|1998.3|651
1678692900000|2023-03-13 07:35:00|2001|1999.8|2001.5|2000.3|2002|2000.8|2001|1999.8|221
1678693200000|2023-03-13 07:40:00|2002|2000.8|2002|2000.8|2002.5|2001.3|2001.5|2000.3|156
1678693500000|2023-03-13 07:45:00|2001.7|2000.5|2003|2001.8|2003|2001.8|2001.7|2000.5|330
1678693800000|2023-03-13 07:50:00|2002.5|2001.3|2002|2000.8|2003|2001.8|2001.5|2000.3|129
1678694100000|2023-03-13 07:55:00|2001.5|2000.3|2002|2000.8|2002.5|2001.3|2001.5|2000.3|200
1678694400000|2023-03-13 08:00:00|2002.5|2001.3|2001|1999.8|2002.5|2001.3|2000.5|1999.3|583
1678694700000|2023-03-13 08:05:00|2000.5|1999.3|1999.5|1998.3|2000.5|1999.3|1999|1997.8|234
1678695000000|2023-03-13 08:10:00|2000|1998.8|2001|1999.8|2001.5|2000.3|1999.5|1998.3|205
1678695300000|2023-03-13 08:15:00|2001.2|2000|1999|1997.8|2002|2000.8|1998.5|1997.3|320
1678695600000|2023-03-13 08:20:00|1998.5|1997.3|1999.5|1998.3|1999.5|1998.3|1998|1996.8|153
1678695900000|2023-03-13 08:25:00|1999.2|1998|1996|1994.8|2000|1998.8|1996|1994.8|128
1678696200000|2023-03-13 08:30:00|1996.2|1995|1995|1993.8|1997|1995.8|1994.5|1993.3|199
1678696500000|2023-03-13 08:35:00|1994.5|1993.3|1992.5|1991.3|1995|1993.8|1992.5|1991.3|330
1678696800000|2023-03-13 08:40:00|1992.2|1991|1990.5|1989.3|1992.5|1991.3|1990|1988.8|177
1678697100000|2023-03-13 08:45:00|1990|1988.8|1988|1986.8|1990|1988.8|1988|1986.8|271
1678697400000|2023-03-13 08:50:00|1987.7|1986.5|1987|1985.8|1988|1986.8|1984.5|1983.3|344
1678697700000|2023-03-13 08:55:00|1987.5|1986.3|1984.5|1983.3|1988|1986.8|1984|1982.8|509
1678698000000|2023-03-13 09:00:00|1984.7|1983.5|1982|1980.8|1986.5|1985.3|1981.5|1980.3|548
1678698300000|2023-03-13 09:05:00|1982.5|1981.3|1983.5|1982.3|1985.5|1984.3|1982.5|1981.3|368
1678698600000|2023-03-13 09:10:00|1983|1981.8|1984.5|1983.3|1984.5|1983.3|1981.5|1980.3|332
1678698900000|2023-03-13 09:15:00|1984|1982.8|1980|1978.8|1984.2|1983|1980|1978.8|680
1678699200000|2023-03-13 09:20:00|1979.7|1978.5|1974|1972.8|1980|1978.8|1973.5|1972.3|1082
1678699500000|2023-03-13 09:25:00|1973.5|1972.3|1973|1971.8|1975.2|1974|1971.5|1970.3|766
1678699800000|2023-03-13 09:30:00|1973.5|1972.3|1971|1969.8|1973.5|1972.3|1968.5|1967.3|974
1678700100000|2023-03-13 09:35:00|1970.7|1969.5|1969.5|1968.3|1972|1970.8|1967.5|1966.3|518
1678700400000|2023-03-13 09:40:00|1970|1968.8|1971.5|1970.3|1972.5|1971.3|1970|1968.8|364
1678700700000|2023-03-13 09:45:00|1972|1970.8|1974.5|1973.3|1975.2|1974|1971.5|1970.3|412
1678701000000|2023-03-13 09:50:00|1975|1973.8|1973|1971.8|1975|1973.8|1971.5|1970.3|186
1678701300000|2023-03-13 09:55:00|1972.7|1971.5|1971|1969.8|1972.7|1971.5|1970.5|1969.3|169
1678701600000|2023-03-13 10:00:00|1971.2|1970|1975.5|1974.3|1975.7|1974.5|1971.2|1970|258
1678701900000|2023-03-13 10:05:00|1975.7|1974.5|1973|1971.8|1976|1974.8|1972|1970.8|265
1678702200000|2023-03-13 10:10:00|1972.5|1971.3|1971.5|1970.3|1973|1971.8|1971.5|1970.3|160
1678702500000|2023-03-13 10:15:00|1971.7|1970.5|1971|1969.8|1972|1970.8|1969.5|1968.3|331
1678702800000|2023-03-13 10:20:00|1971.5|1970.3|1970.5|1969.3|1972|1970.8|1970|1968.8|273
1678703100000|2023-03-13 10:25:00|1971|1969.8|1972|1970.8|1972|1970.8|1970.5|1969.3|273
1678703400000|2023-03-13 10:30:00|1972.2|1971|1973.5|1972.3|1974|1972.8|1972|1970.8|187
1678703700000|2023-03-13 10:35:00|1973.2|1972|1972.5|1971.3|1973.5|1972.3|1972|1970.8|102
1678704000000|2023-03-13 10:40:00|1972.2|1971|1970.5|1969.3|1972.5|1971.3|1970.5|1969.3|128
1678704300000|2023-03-13 10:45:00|1970|1968.8|1973|1971.8|1973|1971.8|1970|1968.8|153
1678704600000|2023-03-13 10:50:00|1972.7|1971.5|1974|1972.8|1974|1972.8|1971.5|1970.3|166
1678704900000|2023-03-13 10:55:00|1973.7|1972.5|1975.5|1974.3|1976.7|1975.5|1973.5|1972.3|312
1678705200000|2023-03-13 11:00:00|1975|1973.8|1980.5|1979.3|1980.5|1979.3|1975|1973.8|578
1678705500000|2023-03-13 11:05:00|1980.2|1979|1978|1976.8|1980.2|1979|1978|1976.8|211
1678705800000|2023-03-13 11:10:00|1977.7|1976.5|1977|1975.8|1978|1976.8|1976.5|1975.3|223
1678706100000|2023-03-13 11:15:00|1976.5|1975.3|1975.5|1974.3|1976.5|1975.3|1974.5|1973.3|95
1678706400000|2023-03-13 11:20:00|1975.7|1974.5|1973.5|1972.3|1975.7|1974.5|1973.5|1972.3|163
1678706700000|2023-03-13 11:25:00|1973|1971.8|1972.5|1971.3|1973.5|1972.3|1971.5|1970.3|155
1678707000000|2023-03-13 11:30:00|1973|1971.8|1972|1970.8|1973.5|1972.3|1971|1969.8|176
1678707300000|2023-03-13 11:35:00|1972.5|1971.3|1970|1968.8|1972.5|1971.3|1970|1968.8|157
1678707600000|2023-03-13 11:40:00|1970.5|1969.3|1967.7|1966.5|1971|1969.8|1967.5|1966.3|314
1678707900000|2023-03-13 11:45:00|1968|1966.8|1969|1967.8|1969.5|1968.3|1967.5|1966.3|142
1678708200000|2023-03-13 11:50:00|1968.5|1967.3|1968.5|1967.3|1968.5|1967.3|1967|1965.8|105
1678708500000|2023-03-13 11:55:00|1969|1967.8|1969|1967.8|1971.5|1970.3|1968.5|1967.3|223
1678708800000|2023-03-13 12:00:00|1968.5|1967.3|1967.5|1966.3|1970|1968.8|1967.5|1966.3|196
1678709100000|2023-03-13 12:05:00|1967.2|1966|1965|1963.8|1967.5|1966.3|1964|1962.8|476
1678709400000|2023-03-13 12:10:00|1965.2|1964|1964.5|1963.3|1965.2|1964|1962.5|1961.3|385
1678709700000|2023-03-13 12:15:00|1965|1963.8|1964.5|1963.3|1967|1965.8|1963.5|1962.3|263
1678710000000|2023-03-13 12:20:00|1965|1963.8|1964.5|1963.3|1966.5|1965.3|1964|1962.8|258
1678710300000|2023-03-13 12:25:00|1964.7|1963.5|1964.5|1963.3|1965.5|1964.3|1963.2|1962|149
1678710600000|2023-03-13 12:30:00|1964|1962.8|1962.5|1961.3|1964.5|1963.3|1961|1959.8|475
1678710900000|2023-03-13 12:35:00|1962.2|1961|1960|1958.8|1962.5|1961.3|1959.5|1958.3|350
1678711200000|2023-03-13 12:40:00|1959.7|1958.5|1958.5|1957.3|1960.5|1959.3|1958.5|1957.3|278
1678711500000|2023-03-13 12:45:00|1958|1956.8|1957|1955.8|1958.5|1957.3|1956|1954.8|588
1678711800000|2023-03-13 12:50:00|1957.5|1956.3|1958.5|1957.3|1960.7|1959.5|1957.2|1956|241
1678712100000|2023-03-13 12:55:00|1959|1957.8|1962.5|1961.3|1962.5|1961.3|1958.7|1957.5|187
1678712400000|2023-03-13 13:00:00|1963|1961.8|1963.7|1962.5|1965|1963.8|1962.5|1961.3|250
1678712700000|2023-03-13 13:05:00|1963.5|1962.3|1965|1963.8|1965|1963.8|1962.5|1961.3|197
1678713000000|2023-03-13 13:10:00|1964.7|1963.5|1963.5|1962.3|1966|1964.8|1963.5|1962.3|113
1678713300000|2023-03-13 13:15:00|1963.7|1962.5|1964|1962.8|1965.5|1964.3|1963.5|1962.3|205
1678713600000|2023-03-13 13:20:00|1964.5|1963.3|1964|1962.8|1964.5|1963.3|1963|1961.8|242
1678713900000|2023-03-13 13:25:00|1963.5|1962.3|1961|1959.8|1964|1962.8|1960.5|1959.3|216
1678714200000|2023-03-13 13:30:00|1960.7|1959.5|1960.5|1959.3|1962.5|1961.3|1960|1958.8|436
1678714500000|2023-03-13 13:35:00|1960|1958.8|1959.5|1958.3|1960.5|1959.3|1958|1956.8|354
1678714800000|2023-03-13 13:40:00|1960|1958.8|1959.2|1958|1960.5|1959.3|1957.7|1956.5|406
1678715100000|2023-03-13 13:45:00|1959.5|1958.3|1965|1963.8|1965.5|1964.3|1958.7|1957.5|503
1678715400000|2023-03-13 13:50:00|1964.7|1963.5|1967|1965.8|1967.7|1966.5|1964.5|1963.3|346
1678715700000|2023-03-13 13:55:00|1966.5|1965.3|1969|1967.8|1970.5|1969.3|1966|1964.8|573
1678716000000|2023-03-13 14:00:00|1968.5|1967.3|1968|1966.8|1970|1968.8|1966|1964.8|643
1678716300000|2023-03-13 14:05:00|1967.5|1966.3|1968.7|1967.5|1970|1968.8|1964.5|1963.3|708
1678716600000|2023-03-13 14:10:00|1969|1967.8|1966.5|1965.3|1969.5|1968.3|1966.5|1965.3|331
1678716900000|2023-03-13 14:15:00|1966|1964.8|1963|1961.8|1966|1964.8|1963|1961.8|649
1678717200000|2023-03-13 14:20:00|1962.5|1961.3|1962.7|1961.5|1964.5|1963.3|1961.5|1960.3|709
1678717500000|2023-03-13 14:25:00|1963|1961.8|1963|1961.8|1964.5|1963.3|1962|1960.8|502
1678717800000|2023-03-13 14:30:00|1963.2|1962|1967|1965.8|1967|1965.8|1962|1960.8|390
1678718100000|2023-03-13 14:35:00|1967.2|1966|1966.5|1965.3|1968|1966.8|1964.5|1963.3|332
1678718400000|2023-03-13 14:40:00|1967|1965.8|1966.5|1965.3|1967.5|1966.3|1963.5|1962.3|499
1678718700000|2023-03-13 14:45:00|1967|1965.8|1967.5|1966.3|1969.5|1968.3|1966.5|1965.3|462
1678719000000|2023-03-13 14:50:00|1967.7|1966.5|1964|1962.8|1968|1966.8|1962|1960.8|623
1678719300000|2023-03-13 14:55:00|1964.2|1963|1970|1968.8|1970.5|1969.3|1964|1962.8|534
1678719600000|2023-03-13 15:00:00|1970.5|1969.3|1971.5|1970.3|1973|1971.8|1969|1967.8|542
1678719900000|2023-03-13 15:05:00|1971.2|1970|1969|1967.8|1971.2|1970|1968.5|1967.3|245
1678720200000|2023-03-13 15:10:00|1969.5|1968.3|1969|1967.8|1972|1970.8|1969|1967.8|281
1678720500000|2023-03-13 15:15:00|1968.7|1967.5|1970|1968.8|1971|1969.8|1968.5|1967.3|325
1678720800000|2023-03-13 15:20:00|1970.5|1969.3|1969|1967.8|1972.5|1971.3|1968.5|1967.3|564
1678721100000|2023-03-13 15:25:00|1969.5|1968.3|1973|1971.8|1973|1971.8|1968.2|1967|401
1678721400000|2023-03-13 15:30:00|1972.5|1971.3|1971.5|1970.3|1973.5|1972.3|1971|1969.8|258
1678721700000|2023-03-13 15:35:00|1971.2|1970|1969|1967.8|1971.2|1970|1968.5|1967.3|307
1678722000000|2023-03-13 15:40:00|1969.5|1968.3|1970.5|1969.3|1971.5|1970.3|1969|1967.8|332
1678722300000|2023-03-13 15:45:00|1970|1968.8|1973|1971.8|1973.5|1972.3|1970|1968.8|710
1678722600000|2023-03-13 15:50:00|1973.2|1972|1970|1968.8|1973.5|1972.3|1969.7|1968.5|341
1678722900000|2023-03-13 15:55:00|1969.5|1968.3|1971.5|1970.3|1972.5|1971.3|1969.5|1968.3|272
1678723200000|2023-03-13 16:00:00|1971.7|1970.5|1969.5|1968.3|1974|1972.8|1968.7|1967.5|413
1678723500000|2023-03-13 16:05:00|1969.7|1968.5|1974|1972.8|1974|1972.8|1969.5|1968.3|121
1678723800000|2023-03-13 16:10:00|1973.5|1972.3|1972|1970.8|1974|1972.8|1971|1969.8|133
1678724100000|2023-03-13 16:15:00|1971.5|1970.3|1971|1969.8|1973.5|1972.3|1970.5|1969.3|130
1678724400000|2023-03-13 16:20:00|1971.2|1970|1968.5|1967.3|1971.5|1970.3|1968.5|1967.3|132
1678724700000|2023-03-13 16:25:00|1968.7|1967.5|1970|1968.8|1970|1968.8|1967.5|1966.3|235
1678725000000|2023-03-13 16:30:00|1969.5|1968.3|1968|1966.8|1970|1968.8|1968|1966.8|159
1678725300000|2023-03-13 16:35:00|1967.5|1966.3|1968|1966.8|1969|1967.8|1967|1965.8|164
1678725600000|2023-03-13 16:40:00|1968.2|1967|1969.5|1968.3|1971|1969.8|1968|1966.8|91
1678725900000|2023-03-13 16:45:00|1969.2|1968|1966|1964.8|1969.5|1968.3|1965|1963.8|254
1678726200000|2023-03-13 16:50:00|1965.7|1964.5|1965.5|1964.3|1966.5|1965.3|1964.5|1963.3|181
1678726500000|2023-03-13 16:55:00|1965.7|1964.5|1965|1963.8|1966|1964.8|1964|1962.8|188
1678726800000|2023-03-13 17:00:00|1964.5|1963.3|1964|1962.8|1965|1963.8|1963|1961.8|216
1678727100000|2023-03-13 17:05:00|1963.7|1962.5|1965|1963.8|1965.5|1964.3|1963|1961.8|286
1678727400000|2023-03-13 17:10:00|1965.5|1964.3|1966.7|1965.5|1967|1965.8|1965|1963.8|209
1678727700000|2023-03-13 17:15:00|1966.5|1965.3|1966.5|1965.3|1968|1966.8|1965.5|1964.3|133
1678728000000|2023-03-13 17:20:00|1966.2|1965|1965|1963.8|1966.5|1965.3|1965|1963.8|142
1678728300000|2023-03-13 17:25:00|1964.5|1963.3|1966|1964.8|1966.5|1965.3|1964.5|1963.3|101
1678728600000|2023-03-13 17:30:00|1965.5|1964.3|1964|1962.8|1966|1964.8|1964|1962.8|77
1678728900000|2023-03-13 17:35:00|1964.2|1963|1968|1966.8|1969|1967.8|1964.2|1963|139
1678729200000|2023-03-13 17:40:00|1968.2|1967|1968.5|1967.3|1968.7|1967.5|1967|1965.8|98
1678729500000|2023-03-13 17:45:00|1968.2|1967|1968|1966.8|1968.5|1967.3|1967.2|1966|84
1678729800000|2023-03-13 17:50:00|1967.7|1966.5|1968.5|1967.3|1969.5|1968.3|1967.7|1966.5|115
1678730100000|2023-03-13 17:55:00|1968.2|1967|1969.5|1968.3|1970.5|1969.3|1968.2|1967|94
1678730400000|2023-03-13 18:00:00|1970|1968.8|1971.5|1970.3|1971.7|1970.5|1969.5|1968.3|96
1678730700000|2023-03-13 18:05:00|1971.2|1970|1970.5|1969.3|1971.5|1970.3|1970.5|1969.3|105
1678731000000|2023-03-13 18:10:00|1971|1969.8|1971.5|1970.3|1972|1970.8|1970|1968.8|118
1678731300000|2023-03-13 18:15:00|1972|1970.8|1972|1970.8|1973|1971.8|1971|1969.8|138
1678731600000|2023-03-13 18:20:00|1971.7|1970.5|1972|1970.8|1973|1971.8|1971|1969.8|182
1678731900000|2023-03-13 18:25:00|1972.5|1971.3|1970.5|1969.3|1973|1971.8|1970|1968.8|180
1678732200000|2023-03-13 18:30:00|1971|1969.8|1972.5|1971.3|1973|1971.8|1971|1969.8|79
1678732500000|2023-03-13 18:35:00|1972|1970.8|1969.5|1968.3|1972|1970.8|1969|1967.8|179
1678732800000|2023-03-13 18:40:00|1969.7|1968.5|1970.5|1969.3|1971.5|1970.3|1969|1967.8|207
1678733100000|2023-03-13 18:45:00|1970|1968.8|1970|1968.8|1970.7|1969.5|1969.5|1968.3|91
1678733400000|2023-03-13 18:50:00|1970.2|1969|1971|1969.8|1971.5|1970.3|1970|1968.8|36
1678733700000|2023-03-13 18:55:00|1971.2|1970|1971|1969.8|1971.5|1970.3|1970.5|1969.3|55
1678734000000|2023-03-13 19:00:00|1970.7|1969.5|1969.2|1968|1971.5|1970.3|1969.2|1968|66
1678734300000|2023-03-13 19:05:00|1969|1967.8|1970|1968.8|1972|1970.8|1969|1967.8|123
1678734600000|2023-03-13 19:10:00|1970.2|1969|1971.5|1970.3|1972.5|1971.3|1970|1968.8|59
1678734900000|2023-03-13 19:15:00|1972|1970.8|1970.5|1969.3|1972|1970.8|1970.2|1969|81
1678735200000|2023-03-13 19:20:00|1970.2|1969|1968.2|1967|1970.5|1969.3|1968|1966.8|247
1678735500000|2023-03-13 19:25:00|1968|1966.8|1967|1965.8|1968.5|1967.3|1965.5|1964.3|139
1678735800000|2023-03-13 19:30:00|1966.5|1965.3|1969|1967.8|1969|1967.8|1966.5|1965.3|266
1678736100000|2023-03-13 19:35:00|1968.7|1967.5|1971|1969.8|1971|1969.8|1968.5|1967.3|197
1678736400000|2023-03-13 19:40:00|1970.7|1969.5|1970.7|1969.5|1972|1970.8|1970|1968.8|91
1678736700000|2023-03-13 19:45:00|1971|1969.8|1969.5|1968.3|1971|1969.8|1969.2|1968|108
1678737000000|2023-03-13 19:50:00|1969|1967.8|1967.5|1966.3|1969|1967.8|1967.5|1966.3|166
1678737300000|2023-03-13 19:55:00|1968|1966.8|1964|1962.8|1968|1966.8|1963.5|1962.3|235
1678737600000|2023-03-13 20:00:00|1964.2|1963|1965.5|1964.3|1966|1964.8|1964.2|1963|63
1678737900000|2023-03-13 20:05:00|1965|1963.8|1966.5|1965.3|1966.5|1965.3|1965|1963.8|27
1678738200000|2023-03-13 20:10:00|1966.2|1965|1966|1964.8|1966.2|1965|1966|1964.8|12
1678738500000|2023-03-13 20:15:00|1966.2|1965|1965.5|1964.3|1966.5|1965.3|1965.5|1964.3|33
1678738800000|2023-03-13 20:20:00|1965.7|1964.5|1965.2|1964|1966|1964.8|1965.2|1964|20
1678739100000|2023-03-13 20:25:00|1965.5|1964.3|1965|1963.8|1965.5|1964.3|1965|1963.8|1
1678739400000|2023-03-13 20:30:00|||||||||3
1678739700000|2023-03-13 20:35:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|13
1678740000000|2023-03-13 20:40:00|1965.7|1964.5|1965.5|1964.3|1965.7|1964.5|1965.5|1964.3|15
1678740300000|2023-03-13 20:45:00|1965.7|1964.5|1967|1965.8|1967|1965.8|1965.5|1964.3|17
1678740600000|2023-03-13 20:50:00|1967.2|1966|1967.7|1965.7|1968.2|1967|1967|1965.7|68
1678740900000|2023-03-13 20:55:00|1967.9|1965.9|1968.4|1966.4|1968.4|1966.4|1967.7|1965.7|0
1678741200000|2023-03-13 21:00:00|1967.7|1965.7|1967.7|1965.7|1967.7|1965.7|1967.7|1965.7|10
1678741800000|2023-03-13 21:10:00|1968|1966|1968|1966|1968|1966|1968|1966|0
1678742100000|2023-03-13 21:15:00|1967.9|1965.9|1968|1966|1968|1966|1967.8|1965.8|0
1678742400000|2023-03-13 21:20:00|1967.9|1965.9|1967.8|1965.8|1968|1966|1967.7|1965.7|0
1678742700000|2023-03-13 21:25:00|1967.9|1965.9|1967.6|1965.6|1967.9|1965.9|1967.6|1965.6|0
1678743000000|2023-03-13 21:30:00|1967.7|1965.7|1967.7|1965.7|1967.8|1965.8|1967.6|1965.6|0
1678743300000|2023-03-13 21:35:00|1967.8|1965.8|1967.9|1965.9|1967.9|1965.9|1967.8|1965.8|0
1678743600000|2023-03-13 21:40:00|1968.1|1966.1|1968|1966|1968.1|1966.1|1968|1966|0
1678743900000|2023-03-13 21:45:00|1968.1|1966.1|1968|1966|1968.1|1966.1|1968|1966|0
1678744500000|2023-03-13 21:55:00|1967.9|1965.9|1967.9|1965.9|1968.1|1966.1|1967.9|1965.9|0
1678744800000|2023-03-13 22:00:00|1968.6|1966.6|1968.4|1966.4|1969.4|1967.4|1967.7|1965.7|0
1678745100000|2023-03-13 22:05:00|1968.3|1966.3|1967.6|1965.6|1968.3|1966.3|1966.4|1964.4|0
1678745400000|2023-03-13 22:10:00|1967.7|1965.7|1967.6|1965.6|1968.1|1966.1|1967|1965|0
1678745700000|2023-03-13 22:15:00|1967.8|1965.8|1967.3|1965.3|1968.1|1966.1|1967.2|1965.2|0
1678746000000|2023-03-13 22:20:00|1967.4|1965.4|1968.4|1966.4|1968.6|1966.6|1967.1|1965.1|0
1678746300000|2023-03-13 22:25:00|1967.7|1965.7|1969.8|1967.8|1969.9|1967.9|1967.7|1965.7|0
1678746600000|2023-03-13 22:30:00|1969.7|1967.7|1969.6|1967.6|1970|1968|1969|1967|0
1678746900000|2023-03-13 22:35:00|1969.5|1967.5|1969.7|1967.7|1969.9|1967.9|1969.5|1967.5|0
1678747200000|2023-03-13 22:40:00|1969.8|1967.8|1969.3|1967.3|1969.9|1967.9|1969.2|1967.2|0
1678747500000|2023-03-13 22:45:00|1969.2|1967.2|1969|1967|1969.5|1967.5|1969|1967|0
1678747800000|2023-03-13 22:50:00|1969.1|1967.1|1969.5|1967.5|1969.6|1967.6|1969|1967|0
1678748100000|2023-03-13 22:55:00|1969.6|1967.6|1970|1968|1970.1|1968.1|1969.3|1967.3|0
1678748400000|2023-03-13 23:00:00|1971|1969|1971.5|1969.5|1972.1|1970.1|1970.6|1968.6|0
1678748700000|2023-03-13 23:05:00|1971|1969|1970.9|1968.9|1971.1|1969.1|1970.8|1968.8|0
1678749000000|2023-03-13 23:10:00|1970.7|1968.7|1970.3|1968.3|1970.9|1968.9|1970.2|1968.2|0
1678749300000|2023-03-13 23:15:00|1970.1|1968.1|1970.3|1968.3|1970.3|1968.3|1969.8|1967.8|0
1678749600000|2023-03-13 23:20:00|1970.1|1968.1|1969.3|1967.3|1970.1|1968.1|1969.3|1967.3|0
1678749900000|2023-03-13 23:25:00|1969.1|1967.1|1967.8|1965.8|1969.1|1967.1|1967.6|1965.6|0
1678750200000|2023-03-13 23:30:00|1967.5|1965.5|1967.8|1965.8|1969.2|1967.2|1967|1965|0
1678750500000|2023-03-13 23:35:00|1967.9|1965.9|1968.1|1966.1|1968.4|1966.4|1967.8|1965.8|0
1678750800000|2023-03-13 23:40:00|1967.9|1965.9|1967|1965|1968.2|1966.2|1966.9|1964.9|0
1678751100000|2023-03-13 23:45:00|1966.9|1964.9|1963.5|1962.3|1969.5|1968.3|1963|1961.8|1807
1678751400000|2023-03-13 23:50:00|1963|1961.8|1960.5|1959.3|1963|1961.8|1960.5|1959.3|833
1678751700000|2023-03-13 23:55:00|1961|1959.8|1963|1961.8|1964.5|1963.3|1960|1958.8|919
1678752000000|2023-03-14 00:00:00|1962.8|1962|1953.3|1952.5|1965.3|1964.5|1953.3|1952.5|5601
1678752300000|2023-03-14 00:05:00|1952.8|1952|1948.8|1948|1953.8|1953|1946.3|1945.5|3665
1678752600000|2023-03-14 00:10:00|1949.3|1948.5|1952.3|1951.5|1953.3|1952.5|1949.3|1948.5|2545
1678752900000|2023-03-14 00:15:00|1951.8|1951|1951.3|1950.5|1952.8|1952|1949.8|1949|2999
1678753200000|2023-03-14 00:20:00|1951.8|1951|1947.8|1947|1952.3|1951.5|1947.8|1947|1876
1678753500000|2023-03-14 00:25:00|1948.3|1947.5|1946.8|1946|1948.3|1947.5|1944.8|1944|1536
1678753800000|2023-03-14 00:30:00|1946.3|1945.5|1945.3|1944.5|1948.8|1948|1945.3|1944.5|1915
1678754100000|2023-03-14 00:35:00|1945.8|1945|1947.3|1946.5|1947.3|1946.5|1945.8|1945|1218
1678754400000|2023-03-14 00:40:00|1946.8|1946|1943.8|1943|1947.3|1946.5|1943.8|1943|1706
1678754700000|2023-03-14 00:45:00|1943.3|1942.5|1942.8|1942|1943.3|1942.5|1940.8|1940|1730
1678755000000|2023-03-14 00:50:00|1942.3|1941.5|1939.3|1938.5|1942.3|1941.5|1939.3|1938.5|1859
1678755300000|2023-03-14 00:55:00|1938.8|1938|1936.8|1936|1939.3|1938.5|1936|1935.2|2491
1678755600000|2023-03-14 01:00:00|1937.3|1936.5|1941.8|1941|1942.3|1941.5|1937.3|1936.5|1399
1678755900000|2023-03-14 01:05:00|1941.3|1940.5|1941.8|1941|1943.3|1942.5|1941.3|1940.5|1454
1678756200000|2023-03-14 01:10:00|1941.3|1940.5|1937.3|1936.5|1941.8|1941|1937.3|1936.5|1536
1678756500000|2023-03-14 01:15:00|1937.8|1937|1938.3|1937.5|1938.8|1938|1936.3|1935.5|1106
1678756800000|2023-03-14 01:20:00|1938.8|1938|1938.3|1937.5|1939.8|1939|1938.3|1937.5|1092
1678757100000|2023-03-14 01:25:00|1937.8|1937|1937.3|1936.5|1937.8|1937|1936.8|1936|1096
1678757400000|2023-03-14 01:30:00|1936.8|1936|1935.3|1934.5|1937.8|1937|1934.8|1934|1360
1678757700000|2023-03-14 01:35:00|1935.5|1934.7|1936.8|1936|1937.3|1936.5|1934.8|1934|1623
1678758000000|2023-03-14 01:40:00|1936.3|1935.5|1939.3|1938.5|1939.8|1939|1935.3|1934.5|1454
1678758300000|2023-03-14 01:45:00|1938.8|1938|1942.8|1942|1942.8|1942|1937.8|1937|932
1678758600000|2023-03-14 01:50:00|1942.3|1941.5|1939.8|1939|1943.3|1942.5|1939.8|1939|704
1678758900000|2023-03-14 01:55:00|1939.3|1938.5|1942.8|1942|1942.8|1942|1938.3|1937.5|879
1678759200000|2023-03-14 02:00:00|1942.3|1941.5|1944.8|1944|1944.8|1944|1941.3|1940.5|1339
1678759500000|2023-03-14 02:05:00|1944.3|1943.5|1951.8|1951|1952.3|1951.5|1944.3|1943.5|2888
1678759800000|2023-03-14 02:10:00|1952.3|1951.5|1951.8|1951|1952.8|1952|1948.8|1948|1486
1678760100000|2023-03-14 02:15:00|1951.3|1950.5|1949.8|1949|1951.3|1950.5|1949.8|1949|762
1678760400000|2023-03-14 02:20:00|1950.3|1949.5|1952.3|1951.5|1952.3|1951.5|1950.3|1949.5|544
1678760700000|2023-03-14 02:25:00|1951.8|1951|1953.3|1952.5|1954.3|1953.5|1951.8|1951|898
1678761000000|2023-03-14 02:30:00|1952.8|1952|1950.8|1950|1952.8|1952|1950.3|1949.5|543
1678761300000|2023-03-14 02:35:00|1951.3|1950.5|1952.3|1951.5|1952.8|1952|1950.8|1950|602
1678761600000|2023-03-14 02:40:00|1951.8|1951|1952.3|1951.5|1952.8|1952|1951.3|1950.5|518
1678761900000|2023-03-14 02:45:00|1953.3|1952.5|1952.8|1952|1953.3|1952.5|1952.3|1951.5|564
1678762200000|2023-03-14 02:50:00|1953.3|1952.5|1953.8|1953|1953.8|1953|1952.8|1952|219
1678762500000|2023-03-14 02:55:00|1953.3|1952.5|1953.8|1953|1953.8|1953|1953.3|1952.5|133
1678762800000|2023-03-14 03:00:00|1953.3|1952.5|1951.8|1951|1953.8|1953|1951.8|1951|319
1678763100000|2023-03-14 03:05:00|1952|1951.2|1951.8|1951|1952.8|1952|1951.3|1950.5|359
1678763400000|2023-03-14 03:10:00|1952.3|1951.5|1952.8|1952|1952.8|1952|1951.8|1951|455
1678763700000|2023-03-14 03:15:00|1953.3|1952.5|1953.3|1952.5|1953.3|1952.5|1952.3|1951.5|256
1678764000000|2023-03-14 03:20:00|1953.8|1953|1953.8|1953|1954.3|1953.5|1953.3|1952.5|281
1678764300000|2023-03-14 03:25:00|1953.3|1952.5|1953.3|1952.5|1953.8|1953|1953.3|1952.5|157
1678764600000|2023-03-14 03:30:00|1953.8|1953|1956.3|1955.5|1957.5|1956.7|1952.3|1951.5|2372
1678764900000|2023-03-14 03:35:00|1955.8|1955|1952.3|1951.5|1956.3|1955.5|1952.3|1951.5|1268
1678765200000|2023-03-14 03:40:00|1951.8|1951|1952.8|1952|1954.3|1953.5|1951.8|1951|1041
1678765500000|2023-03-14 03:45:00|1952.3|1951.5|1951.8|1951|1953.8|1953|1951.8|1951|788
1678765800000|2023-03-14 03:50:00|1952.3|1951.5|1950.3|1949.5|1952.3|1951.5|1949.8|1949|1109
1678766100000|2023-03-14 03:55:00|1949.8|1949|1950.8|1950|1951.8|1951|1949.8|1949|561
1678766400000|2023-03-14 04:00:00|1950.3|1949.5|1950.8|1950|1951.3|1950.5|1949.8|1949|504
1678766700000|2023-03-14 04:05:00|1951.3|1950.5|1950.8|1950|1951.8|1951|1950.3|1949.5|616
1678767000000|2023-03-14 04:10:00|1951|1950.2|1950.3|1949.5|1951.8|1951|1950.3|1949.5|261
1678767300000|2023-03-14 04:15:00|1949.8|1949|1949.3|1948.5|1950.3|1949.5|1949.3|1948.5|795
1678767600000|2023-03-14 04:20:00|1948.8|1948|1949.3|1948.5|1949.3|1948.5|1948.3|1947.5|1278
1678767900000|2023-03-14 04:25:00|1949.8|1949|1951.8|1951|1952.3|1951.5|1949.8|1949|346
1678768200000|2023-03-14 04:30:00|1951.3|1950.5|1950.8|1950|1951.8|1951|1950.8|1950|489
1678768500000|2023-03-14 04:35:00|1950.3|1949.5|1950.3|1949.5|1950.8|1950|1950.3|1949.5|366
1678768800000|2023-03-14 04:40:00|1950.8|1950|1950.3|1949.5|1950.8|1950|1950.3|1949.5|395
1678769100000|2023-03-14 04:45:00|1950.8|1950|1950.8|1950|1950.8|1950|1950.3|1949.5|483
1678769400000|2023-03-14 04:50:00|1950.3|1949.5|1949.3|1948.5|1950.3|1949.5|1949.3|1948.5|410
1678769700000|2023-03-14 04:55:00|1948.8|1948|1948.3|1947.5|1948.8|1948|1948.3|1947.5|560
1678770000000|2023-03-14 05:00:00|1948|1947.2|1948.8|1948|1948.8|1948|1947.8|1947|811
1678770300000|2023-03-14 05:05:00|1948.3|1947.5|1947.8|1947|1948.8|1948|1947.8|1947|591
1678770600000|2023-03-14 05:10:00|1948.3|1947.5|1947.8|1947|1948.3|1947.5|1947.8|1947|586
1678770900000|2023-03-14 05:15:00|1947.3|1946.5|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|976
1678771200000|2023-03-14 05:20:00|1946.8|1946|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|658
1678771500000|2023-03-14 05:25:00|1945.8|1945|1944.8|1944|1945.8|1945|1944.8|1944|683
1678771800000|2023-03-14 05:30:00|1944.3|1943.5|1945.3|1944.5|1945.8|1945|1943.8|1943|1134
1678772100000|2023-03-14 05:35:00|1944.8|1944|1944.8|1944|1944.8|1944|1944.3|1943.5|1075
1678772400000|2023-03-14 05:40:00|1945.3|1944.5|1945.3|1944.5|1945.8|1945|1943.8|1943|1162
1678772700000|2023-03-14 05:45:00|1945.8|1945|1945.3|1944.5|1946.8|1946|1945.3|1944.5|1169
1678773000000|2023-03-14 05:50:00|1944.8|1944|1944.8|1944|1945.3|1944.5|1944.3|1943.5|1364
1678773300000|2023-03-14 05:55:00|1944.3|1943.5|1947.3|1946.5|1947.8|1947|1944.3|1943.5|4940
1678773600000|2023-03-14 06:00:00|1946.8|1946|1944.3|1943.5|1947|1946.2|1943.8|1943|3960
1678773900000|2023-03-14 06:05:00|1944.8|1944|1944.2|1942.2|1944.8|1944|1943.8|1942|1290
1678774200000|2023-03-14 06:10:00|1944|1942|1942.3|1940.3|1944.5|1942.5|1940.2|1938.2|7
1678774500000|2023-03-14 06:15:00|1942.1|1940.1|1940.2|1938.2|1943.3|1941.3|1939.3|1937.3|747
1678774800000|2023-03-14 06:20:00|1940.4|1938.4|1941.8|1939.8|1942.7|1940.7|1940.2|1938.2|0
1678775100000|2023-03-14 06:25:00|1941.7|1939.7|1942.4|1940.4|1942.7|1940.7|1941.7|1939.7|0
1678775400000|2023-03-14 06:30:00|1942.6|1940.6|1942.5|1940.5|1943.1|1941.1|1942|1940|0
1678775700000|2023-03-14 06:35:00|1942.6|1940.6|1943.1|1941.1|1943.4|1941.4|1942.3|1940.3|0
1678776000000|2023-03-14 06:40:00|1943.4|1941.4|1942.6|1940.6|1943.5|1941.5|1942.4|1940.4|0
1678776300000|2023-03-14 06:45:00|1942.5|1940.5|1943.3|1941.3|1943.3|1941.3|1942.2|1940.2|0
1678776600000|2023-03-14 06:50:00|1943.4|1941.4|1943.2|1941.2|1943.4|1941.4|1942.7|1940.7|0
1678776900000|2023-03-14 06:55:00|1943.3|1941.3|1945.7|1943.7|1945.8|1943.8|1943.2|1941.2|0
1678777200000|2023-03-14 07:00:00|1946|1944|1947|1945|1947.2|1945.2|1946|1944|0
1678777500000|2023-03-14 07:05:00|1946.9|1944.9|1946.2|1944.2|1947.4|1945.4|1945.8|1943.8|0
1678777800000|2023-03-14 07:10:00|1946.3|1944.3|1945.9|1943.9|1947.1|1945.1|1945.8|1943.8|0
1678778100000|2023-03-14 07:15:00|1946.1|1944.1|1943.6|1941.6|1946.2|1944.2|1943.5|1941.5|0
1678778400000|2023-03-14 07:20:00|1943.8|1941.8|1944.3|1942.3|1945|1943|1943.8|1941.8|0
1678778700000|2023-03-14 07:25:00|1944.2|1942.2|1943.1|1941.1|1944.5|1942.5|1942.6|1940.6|0
1678779000000|2023-03-14 07:30:00|1943.2|1941.2|1941.5|1940.3|1943.6|1941.6|1940|1938.8|621
1678779300000|2023-03-14 07:35:00|1941.2|1940|1941|1939.8|1942.5|1941.3|1941|1939.8|155
1678779600000|2023-03-14 07:40:00|1941.2|1940|1939.5|1938.3|1941.5|1940.3|1939.5|1938.3|190
1678779900000|2023-03-14 07:45:00|1939|1937.8|1938.5|1937.3|1939|1937.8|1937|1935.8|367
1678780200000|2023-03-14 07:50:00|1938|1936.8|1937|1935.8|1939|1937.8|1936.7|1935.5|110
1678780500000|2023-03-14 07:55:00|1936.7|1935.5|1939.5|1938.3|1940|1938.8|1936.5|1935.3|207
1678780800000|2023-03-14 08:00:00|1939.2|1938|1943.2|1942|1943.7|1942.5|1939.2|1938|350
1678781100000|2023-03-14 08:05:00|1943.5|1942.3|1946|1944.8|1946.2|1945|1942|1940.8|232
1678781400000|2023-03-14 08:10:00|1945.5|1944.3|1945.5|1944.3|1946|1944.8|1942.2|1941|273
1678781700000|2023-03-14 08:15:00|1945|1943.8|1943|1941.8|1945.5|1944.3|1943|1941.8|193
1678782000000|2023-03-14 08:20:00|1943.2|1942|1942|1940.8|1943.5|1942.3|1941.5|1940.3|256
1678782300000|2023-03-14 08:25:00|1941.7|1940.5|1944.5|1943.3|1944.5|1943.3|1941|1939.8|143
1678782600000|2023-03-14 08:30:00|1944.7|1943.5|1946|1944.8|1947|1945.8|1944|1942.8|250
1678782900000|2023-03-14 08:35:00|1945.7|1944.5|1948|1946.8|1948|1946.8|1945.5|1944.3|239
1678783200000|2023-03-14 08:40:00|1947.5|1946.3|1946.5|1945.3|1948|1946.8|1946.5|1945.3|76
1678783500000|2023-03-14 08:45:00|1946|1944.8|1948.5|1947.3|1948.5|1947.3|1945.7|1944.5|140
1678783800000|2023-03-14 08:50:00|1948|1946.8|1946.5|1945.3|1948.5|1947.3|1946.5|1945.3|239
1678784100000|2023-03-14 08:55:00|1947|1945.8|1947.5|1946.3|1948.5|1947.3|1947|1945.8|150
1678784400000|2023-03-14 09:00:00|1947|1945.8|1946.2|1945|1947.5|1946.3|1946|1944.8|107
1678784700000|2023-03-14 09:05:00|1946.5|1945.3|1945|1943.8|1947|1945.8|1945|1943.8|118
1678785000000|2023-03-14 09:10:00|1945.5|1944.3|1944|1942.8|1945.5|1944.3|1943|1941.8|216
1678785300000|2023-03-14 09:15:00|1943.7|1942.5|1944|1942.8|1944.5|1943.3|1943|1941.8|124
1678785600000|2023-03-14 09:20:00|1943.5|1942.3|1943|1941.8|1944|1942.8|1943|1941.8|87
1678785900000|2023-03-14 09:25:00|1943.5|1942.3|1944.5|1943.3|1945.5|1944.3|1943|1941.8|111
1678786200000|2023-03-14 09:30:00|1944.7|1943.5|1945.2|1944|1945.5|1944.3|1943.5|1942.3|165
1678786500000|2023-03-14 09:35:00|1945|1943.8|1946|1944.8|1946.5|1945.3|1945|1943.8|125
1678786800000|2023-03-14 09:40:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946|1944.8|66
1678787100000|2023-03-14 09:45:00|1946.7|1945.5|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|60
1678787400000|2023-03-14 09:50:00|1946.7|1945.5|1945.5|1944.3|1947|1945.8|1945.5|1944.3|100
1678787700000|2023-03-14 09:55:00|1946|1944.8|1947|1945.8|1947|1945.8|1945.5|1944.3|38
1678788000000|2023-03-14 10:00:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946|1944.8|120
1678788300000|2023-03-14 10:05:00|1947|1945.8|1947|1945.8|1947.5|1946.3|1946.5|1945.3|226
1678788600000|2023-03-14 10:10:00|1947.2|1946|1947|1945.8|1947.5|1946.3|1946|1944.8|77
1678788900000|2023-03-14 10:15:00|1946.7|1945.5|1946|1944.8|1947|1945.8|1945.2|1944|81
1678789200000|2023-03-14 10:20:00|1946.2|1945|1946|1944.8|1946.5|1945.3|1946|1944.8|74
1678789500000|2023-03-14 10:25:00|1945.5|1944.3|1947.5|1946.3|1947.7|1946.5|1945.5|1944.3|67
1678789800000|2023-03-14 10:30:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|81
1678790100000|2023-03-14 10:35:00|1946|1944.8|1945|1943.8|1946.2|1945|1945|1943.8|101
1678790400000|2023-03-14 10:40:00|1944.5|1943.3|1944.5|1943.3|1945|1943.8|1944.5|1943.3|61
1678790700000|2023-03-14 10:45:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1944|1942.8|70
1678791000000|2023-03-14 10:50:00|1945.5|1944.3|1945|1943.8|1945.7|1944.5|1945|1943.8|81
1678791300000|2023-03-14 10:55:00|1944.5|1943.3|1945|1943.8|1945.5|1944.3|1944.5|1943.3|93
1678791600000|2023-03-14 11:00:00|1945.2|1944|1945.2|1944|1945.5|1944.3|1945|1943.8|89
1678791900000|2023-03-14 11:05:00|1945.5|1944.3|1947|1945.8|1947|1945.8|1945|1943.8|210
1678792200000|2023-03-14 11:10:00|1947.5|1946.3|1947|1945.8|1947.7|1946.5|1947|1945.8|102
1678792500000|2023-03-14 11:15:00|1947.2|1946|1947|1945.8|1947.5|1946.3|1946.5|1945.3|50
1678792800000|2023-03-14 11:20:00|1947.5|1946.3|1948.5|1947.3|1948.5|1947.3|1947.5|1946.3|46
1678793100000|2023-03-14 11:25:00|1949|1947.8|1948.5|1947.3|1949|1947.8|1948.5|1947.3|23
1678793400000|2023-03-14 11:30:00|1948|1946.8|1950.5|1949.3|1950.5|1949.3|1948|1946.8|267
1678793700000|2023-03-14 11:35:00|1950|1948.8|1951|1949.8|1951|1949.8|1950|1948.8|156
1678794000000|2023-03-14 11:40:00|1951.5|1950.3|1951.5|1950.3|1951.5|1950.3|1950.7|1949.5|173
1678794300000|2023-03-14 11:45:00|1951|1949.8|1950.5|1949.3|1951.5|1950.3|1950.5|1949.3|57
1678794600000|2023-03-14 11:50:00|1950|1948.8|1951|1949.8|1951|1949.8|1950|1948.8|36
1678794900000|2023-03-14 11:55:00|1950.7|1949.5|1949.5|1948.3|1951|1949.8|1949.5|1948.3|40
1678795200000|2023-03-14 12:00:00|1949.7|1948.5|1949|1947.8|1951|1949.8|1949|1947.8|120
1678795500000|2023-03-14 12:05:00|1948.5|1947.3|1949.5|1948.3|1949.5|1948.3|1948|1946.8|132
1678795800000|2023-03-14 12:10:00|1950|1948.8|1950.5|1949.3|1951|1949.8|1949.5|1948.3|92
1678796100000|2023-03-14 12:15:00|1950.7|1949.5|1951|1949.8|1951|1949.8|1950|1948.8|66
1678796400000|2023-03-14 12:20:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1949.5|1948.3|163
1678796700000|2023-03-14 12:25:00|1950|1948.8|1947.7|1946.5|1950.2|1949|1946.5|1945.3|366
1678797000000|2023-03-14 12:30:00|1945.7|1944.5|1950.2|1949|1952.5|1951.3|1943.7|1942.5|440
1678797300000|2023-03-14 12:35:00|1950|1948.8|1952|1950.8|1952|1950.8|1948|1946.8|359
1678797600000|2023-03-14 12:40:00|1951.7|1950.5|1951|1949.8|1952|1950.8|1950|1948.8|216
1678797900000|2023-03-14 12:45:00|1950.5|1949.3|1954|1952.8|1954|1952.8|1950.5|1949.3|247
1678798200000|2023-03-14 12:50:00|1954.5|1953.3|1954.7|1953.5|1955|1953.8|1953.5|1952.3|139
1678798500000|2023-03-14 12:55:00|1955|1953.8|1956|1954.8|1957.5|1956.3|1955|1953.8|314
1678798800000|2023-03-14 13:00:00|1956.5|1955.3|1957|1955.8|1957.5|1956.3|1955.7|1954.5|329
1678799100000|2023-03-14 13:05:00|1957.2|1956|1958|1956.8|1959|1957.8|1957|1955.8|157
1678799400000|2023-03-14 13:10:00|1957.7|1956.5|1957|1955.8|1958|1956.8|1956.5|1955.3|189
1678799700000|2023-03-14 13:15:00|1957.2|1956|1958.5|1957.3|1959.5|1958.3|1957|1955.8|138
1678800000000|2023-03-14 13:20:00|1958.7|1957.5|1960|1958.8|1961|1959.8|1958.5|1957.3|189
1678800300000|2023-03-14 13:25:00|1960.5|1959.3|1962|1960.8|1962|1960.8|1959.5|1958.3|245
1678800600000|2023-03-14 13:30:00|1961.7|1960.5|1961|1959.8|1964.2|1963|1961|1959.8|862
1678800900000|2023-03-14 13:35:00|1961.5|1960.3|1966|1964.8|1966|1964.8|1961.5|1960.3|714
1678801200000|2023-03-14 13:40:00|1966.5|1965.3|1965.5|1964.3|1967.5|1966.3|1965|1963.8|614
1678801500000|2023-03-14 13:45:00|1965|1963.8|1966.5|1965.3|1968.5|1967.3|1965|1963.8|413
1678801800000|2023-03-14 13:50:00|1966.2|1965|1965|1963.8|1967|1965.8|1964|1962.8|378
1678802100000|2023-03-14 13:55:00|1964.7|1963.5|1964.5|1963.3|1966.5|1965.3|1964|1962.8|474
1678802400000|2023-03-14 14:00:00|1965|1963.8|1966|1964.8|1967|1965.8|1964|1962.8|513
1678802700000|2023-03-14 14:05:00|1965.7|1964.5|1964.5|1963.3|1967|1965.8|1964|1962.8|444
1678803000000|2023-03-14 14:10:00|1964|1962.8|1964|1962.8|1964|1962.8|1962|1960.8|335
1678803300000|2023-03-14 14:15:00|1964.5|1963.3|1963|1961.8|1965|1963.8|1963|1961.8|536
1678803600000|2023-03-14 14:20:00|1963.5|1962.3|1966|1964.8|1966.5|1965.3|1963|1961.8|262
1678803900000|2023-03-14 14:25:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1965.2|1964|382
1678804200000|2023-03-14 14:30:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1964.5|1963.3|687
1678804500000|2023-03-14 14:35:00|1966.5|1965.3|1965|1963.8|1966.5|1965.3|1964.5|1963.3|397
1678804800000|2023-03-14 14:40:00|1964.5|1963.3|1964.5|1963.3|1965.5|1964.3|1964.5|1963.3|159
1678805100000|2023-03-14 14:45:00|1965|1963.8|1966|1964.8|1966|1964.8|1964.5|1963.3|234
1678805400000|2023-03-14 14:50:00|1965.5|1964.3|1966|1964.8|1967|1965.8|1965|1963.8|192
1678805700000|2023-03-14 14:55:00|1966.5|1965.3|1964|1962.8|1966.5|1965.3|1963.5|1962.3|405
1678806000000|2023-03-14 15:00:00|1963.7|1962.5|1965.5|1964.3|1966|1964.8|1963|1961.8|267
1678806300000|2023-03-14 15:05:00|1965.2|1964|1966.5|1965.3|1966.5|1965.3|1965|1963.8|195
1678806600000|2023-03-14 15:10:00|1966.2|1965|1967.5|1966.3|1968|1966.8|1966.2|1965|299
1678806900000|2023-03-14 15:15:00|1968|1966.8|1968|1966.8|1968.5|1967.3|1967.5|1966.3|162
1678807200000|2023-03-14 15:20:00|1967.5|1966.3|1968|1966.8|1968.5|1967.3|1967|1965.8|189
1678807500000|2023-03-14 15:25:00|1968.2|1967|1968.5|1967.3|1969|1967.8|1967.5|1966.3|240
1678807800000|2023-03-14 15:30:00|1968.7|1967.5|1968|1966.8|1969.5|1968.3|1968|1966.8|199
1678808100000|2023-03-14 15:35:00|1968.2|1967|1968|1966.8|1968.5|1967.3|1967|1965.8|89
1678808400000|2023-03-14 15:40:00|1968.5|1967.3|1968|1966.8|1968.5|1967.3|1967.2|1966|106
1678808700000|2023-03-14 15:45:00|1967.5|1966.3|1965|1963.8|1968|1966.8|1965|1963.8|240
1678809000000|2023-03-14 15:50:00|1965.5|1964.3|1965|1963.8|1966.5|1965.3|1965|1963.8|212
1678809300000|2023-03-14 15:55:00|1965.5|1964.3|1965|1963.8|1965.5|1964.3|1965|1963.8|100
1678809600000|2023-03-14 16:00:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1965.5|1964.3|127
1678809900000|2023-03-14 16:05:00|1966.5|1965.3|1965.5|1964.3|1966.5|1965.3|1965|1963.8|70
1678810200000|2023-03-14 16:10:00|1965.7|1964.5|1966.5|1965.3|1966.5|1965.3|1965.5|1964.3|109
1678810500000|2023-03-14 16:15:00|1966.7|1965.5|1966|1964.8|1967|1965.8|1965.5|1964.3|88
1678810800000|2023-03-14 16:20:00|1966.5|1965.3|1965.5|1964.3|1966.5|1965.3|1964.5|1963.3|85
1678811100000|2023-03-14 16:25:00|1965.2|1964|1965|1963.8|1965.5|1964.3|1964|1962.8|67
1678811400000|2023-03-14 16:30:00|1965.5|1964.3|1967.5|1966.3|1968|1966.8|1965|1963.8|144
1678811700000|2023-03-14 16:35:00|1968|1966.8|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|87
1678812000000|2023-03-14 16:40:00|1967|1965.8|1966.5|1965.3|1967.5|1966.3|1965.5|1964.3|251
1678812300000|2023-03-14 16:45:00|1966|1964.8|1967|1965.8|1967|1965.8|1966|1964.8|40
1678812600000|2023-03-14 16:50:00|1967.2|1966|1964.5|1963.3|1967.5|1966.3|1964.5|1963.3|106
1678812900000|2023-03-14 16:55:00|1964|1962.8|1964|1962.8|1964.7|1963.5|1963.7|1962.5|86
1678813200000|2023-03-14 17:00:00|1964.2|1963|1963.5|1962.3|1964.5|1963.3|1963.5|1962.3|121
1678813500000|2023-03-14 17:05:00|1963|1961.8|1961|1959.8|1963.5|1962.3|1961|1959.8|136
1678813800000|2023-03-14 17:10:00|1960.5|1959.3|1959.5|1958.3|1961|1959.8|1959.5|1958.3|47
1678814100000|2023-03-14 17:15:00|1959.2|1958|1958|1956.8|1959.5|1958.3|1956|1954.8|221
1678814400000|2023-03-14 17:20:00|1957.7|1956.5|1957.5|1956.3|1958|1956.8|1955.5|1954.3|156
1678814700000|2023-03-14 17:25:00|1958|1956.8|1960|1958.8|1961|1959.8|1957.5|1956.3|90
1678815000000|2023-03-14 17:30:00|1959.5|1958.3|1959|1957.8|1960|1958.8|1958.7|1957.5|77
1678815300000|2023-03-14 17:35:00|1958.7|1957.5|1962|1960.8|1962.2|1961|1958.5|1957.3|88
1678815600000|2023-03-14 17:40:00|1962.5|1961.3|1959.5|1958.3|1962.5|1961.3|1959.5|1958.3|73
1678815900000|2023-03-14 17:45:00|1959.7|1958.5|1961.5|1960.3|1961.5|1960.3|1959|1957.8|124
1678816200000|2023-03-14 17:50:00|1961|1959.8|1961|1959.8|1961.5|1960.3|1960|1958.8|60
1678816500000|2023-03-14 17:55:00|1960.7|1959.5|1960.5|1959.3|1961|1959.8|1959.5|1958.3|68
1678816800000|2023-03-14 18:00:00|1961|1959.8|1958.5|1957.3|1961.2|1960|1958|1956.8|122
1678817100000|2023-03-14 18:05:00|1958|1956.8|1958|1956.8|1958.5|1957.3|1956.5|1955.3|101
1678817400000|2023-03-14 18:10:00|1958.2|1957|1958|1956.8|1959.5|1958.3|1958|1956.8|43
1678817700000|2023-03-14 18:15:00|1957.7|1956.5|1958.2|1957|1958.5|1957.3|1956.5|1955.3|72
1678818000000|2023-03-14 18:20:00|1958.5|1957.3|1958|1956.8|1958.5|1957.3|1957.5|1956.3|82
1678818300000|2023-03-14 18:25:00|1958.5|1957.3|1960|1958.8|1960.5|1959.3|1958.5|1957.3|110
1678818600000|2023-03-14 18:30:00|1959.5|1958.3|1961.5|1960.3|1961.5|1960.3|1959|1957.8|65
1678818900000|2023-03-14 18:35:00|1961|1959.8|1960|1958.8|1961|1959.8|1959.5|1958.3|88
1678819200000|2023-03-14 18:40:00|1959.7|1958.5|1959.5|1958.3|1960|1958.8|1958.5|1957.3|63
1678819500000|2023-03-14 18:45:00|1959.2|1958|1960.5|1959.3|1961|1959.8|1959|1957.8|109
1678819800000|2023-03-14 18:50:00|1960|1958.8|1959.5|1958.3|1961|1959.8|1959.5|1958.3|110
1678820100000|2023-03-14 18:55:00|1959.2|1958|1958.5|1957.3|1960|1958.8|1958|1956.8|61
1678820400000|2023-03-14 19:00:00|1959|1957.8|1958|1956.8|1959.5|1958.3|1958|1956.8|49
1678820700000|2023-03-14 19:05:00|1958.2|1957|1956|1954.8|1958.5|1957.3|1955.5|1954.3|64
1678821000000|2023-03-14 19:10:00|1955.5|1954.3|1954|1952.8|1955.5|1954.3|1953.5|1952.3|190
1678821300000|2023-03-14 19:15:00|1953.7|1952.5|1957.5|1956.3|1957.5|1956.3|1953.5|1952.3|143
1678821600000|2023-03-14 19:20:00|1957.2|1956|1956.2|1955|1957.5|1956.3|1955.7|1954.5|114
1678821900000|2023-03-14 19:25:00|1956|1954.8|1958|1956.8|1958|1956.8|1956|1954.8|36
1678822200000|2023-03-14 19:30:00|1957.5|1956.3|1959.5|1958.3|1959.5|1958.3|1957.5|1956.3|157
1678822500000|2023-03-14 19:35:00|1959.7|1958.5|1960|1958.8|1961|1959.8|1959.5|1958.3|61
1678822800000|2023-03-14 19:40:00|1959.7|1958.5|1960.5|1959.3|1960.5|1959.3|1959.7|1958.5|78
1678823100000|2023-03-14 19:45:00|1961|1959.8|1961|1959.8|1961|1959.8|1959.7|1958.5|52
1678823400000|2023-03-14 19:50:00|1961.2|1960|1964|1962.8|1964|1962.8|1961|1959.8|198
1678823700000|2023-03-14 19:55:00|1964.5|1963.3|1966.5|1965.3|1967.5|1966.3|1964|1962.8|379
1678824000000|2023-03-14 20:00:00|1966.2|1965|1966|1964.8|1966.5|1965.3|1966|1964.8|27
1678824300000|2023-03-14 20:05:00|1965.7|1964.5|1966.2|1965|1966.5|1965.3|1965.5|1964.3|22
1678824600000|2023-03-14 20:10:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1966.2|1965|45
1678824900000|2023-03-14 20:15:00|1967|1965.8|1966.5|1965.3|1967|1965.8|1966.5|1965.3|8
1678825200000|2023-03-14 20:20:00|||||||||7
1678825500000|2023-03-14 20:25:00|1966|1964.8|1966|1964.8|1966|1964.8|1966|1964.8|4
1678825800000|2023-03-14 20:30:00|1966.5|1965.3|1966|1964.8|1966.5|1965.3|1966|1964.8|14
1678826100000|2023-03-14 20:35:00|1966.2|1965|1966|1964.8|1966.5|1965.3|1966|1964.8|15
1678826400000|2023-03-14 20:40:00|1965.7|1964.5|1966|1964.8|1966|1964.8|1965.7|1964.5|14
1678826700000|2023-03-14 20:45:00|1965.7|1964.5|1967|1965.8|1967|1965.8|1965.7|1964.5|21
1678827000000|2023-03-14 20:50:00|1967.2|1966|1967.1|1965.1|1967.3|1966|1967|1965.1|59
1678827300000|2023-03-14 20:55:00|1967|1965|1966.3|1964.3|1967|1965|1966.1|1964.1|0
1678827600000|2023-03-14 21:00:00|1966.2|1964.2|1966.3|1964.3|1966.5|1964.5|1966.2|1964.2|4
1678827900000|2023-03-14 21:05:00|1966.4|1964.4|1966.4|1964.4|1966.4|1964.4|1966.3|1964.3|0
1678828500000|2023-03-14 21:15:00|1966.3|1964.3|1966.3|1964.3|1966.4|1964.4|1966.2|1964.2|0
1678829100000|2023-03-14 21:25:00|1966.2|1964.2|1966.3|1964.3|1966.3|1964.3|1966.2|1964.2|0
1678829400000|2023-03-14 21:30:00|1966.4|1964.4|1966.3|1964.3|1966.4|1964.4|1966.3|1964.3|0
1678829700000|2023-03-14 21:35:00|1966.2|1964.2|1966.2|1964.2|1966.3|1964.3|1966.1|1964.1|0
1678830000000|2023-03-14 21:40:00|1966.1|1964.1|1965.8|1963.8|1966.2|1964.2|1965.8|1963.8|0
1678830300000|2023-03-14 21:45:00|1965.7|1963.7|1965.8|1963.8|1965.9|1963.9|1965.7|1963.7|0
1678830600000|2023-03-14 21:50:00|1965.7|1963.7|1965.8|1963.8|1965.8|1963.8|1965.7|1963.7|0
1678830900000|2023-03-14 21:55:00|1965.9|1963.9|1965.8|1963.8|1965.9|1963.9|1965.6|1963.6|0
1678831200000|2023-03-14 22:00:00|1965.7|1963.7|1967.6|1965.6|1967.6|1965.6|1965.3|1963.3|0
1678831500000|2023-03-14 22:05:00|1967.4|1965.4|1967.7|1965.7|1967.7|1965.7|1967.4|1965.4|0
1678831800000|2023-03-14 22:10:00|1967.6|1965.6|1966.8|1964.8|1968|1966|1966.5|1964.5|0
1678832100000|2023-03-14 22:15:00|1966.9|1964.9|1965.6|1963.6|1966.9|1964.9|1965.5|1963.5|0
1678832400000|2023-03-14 22:20:00|1965.5|1963.5|1965.6|1963.6|1965.8|1963.8|1965.5|1963.5|0
1678832700000|2023-03-14 22:25:00|1965.7|1963.7|1965.6|1963.6|1965.8|1963.8|1965.6|1963.6|0
1678833000000|2023-03-14 22:30:00|1965.7|1963.7|1964.9|1962.9|1965.7|1963.7|1964.9|1962.9|0
1678833300000|2023-03-14 22:35:00|1965|1963|1965.9|1963.9|1966|1964|1964.9|1962.9|0
1678833600000|2023-03-14 22:40:00|1966|1964|1965.3|1963.3|1966.2|1964.2|1965|1963|0
1678833900000|2023-03-14 22:45:00|1965.4|1963.4|1965.2|1963.2|1965.4|1963.4|1965|1963|0
1678834200000|2023-03-14 22:50:00|1965.4|1963.4|1965.2|1963.2|1965.4|1963.4|1965.2|1963.2|0
1678834500000|2023-03-14 22:55:00|1965.4|1963.4|1965.8|1963.8|1966|1964|1965.2|1963.2|0
1678834800000|2023-03-14 23:00:00|1965.5|1963.5|1965.1|1963.1|1966.4|1964.4|1964.5|1962.5|0
1678835100000|2023-03-14 23:05:00|1964.8|1962.8|1965.1|1963.1|1966.3|1964.3|1964.7|1962.7|0
1678835400000|2023-03-14 23:10:00|1965.2|1963.2|1965.2|1963.2|1965.5|1963.5|1964.8|1962.8|0
1678835700000|2023-03-14 23:15:00|1965.3|1963.3|1965.1|1963.1|1965.4|1963.4|1964.8|1962.8|0
1678836000000|2023-03-14 23:20:00|1965.3|1963.3|1965|1963|1965.3|1963.3|1964.8|1962.8|0
1678836300000|2023-03-14 23:25:00|1965.1|1963.1|1966.2|1964.2|1966.2|1964.2|1965|1963|0
1678836600000|2023-03-14 23:30:00|1966|1964|1967.7|1965.7|1968.8|1966.8|1966|1964|0
1678836900000|2023-03-14 23:35:00|1968|1966|1969.5|1967.5|1969.6|1967.6|1968|1966|0
1678837200000|2023-03-14 23:40:00|1969.8|1967.8|1970.3|1968.3|1970.6|1968.6|1969.8|1967.8|0
1678837500000|2023-03-14 23:45:00|1970.2|1968.2|1966.5|1965.3|1971.5|1970.3|1966|1964.8|1603
1678837800000|2023-03-14 23:50:00|1966|1964.8|1966.5|1965.3|1966.5|1965.3|1964|1962.8|949
1678838100000|2023-03-14 23:55:00|1966|1964.8|1971.5|1970.3|1972|1970.8|1965|1963.8|1421
1678838400000|2023-03-15 00:00:00|1971.3|1970.5|1970.3|1969.5|1972.3|1971.5|1964.8|1964|4949
1678838700000|2023-03-15 00:05:00|1970.8|1970|1963.3|1962.5|1971.8|1971|1963.3|1962.5|3194
1678839000000|2023-03-15 00:10:00|1963.8|1963|1961.8|1961|1964.3|1963.5|1960.8|1960|2641
1678839300000|2023-03-15 00:15:00|1962.3|1961.5|1961.8|1961|1962.8|1962|1960.3|1959.5|1745
1678839600000|2023-03-15 00:20:00|1962.3|1961.5|1960.3|1959.5|1962.3|1961.5|1959.8|1959|1163
1678839900000|2023-03-15 00:25:00|1960.8|1960|1960.3|1959.5|1963.8|1963|1960.3|1959.5|1097
1678840200000|2023-03-15 00:30:00|1960.8|1960|1964.8|1964|1965.3|1964.5|1959.8|1959|987
1678840500000|2023-03-15 00:35:00|1964.3|1963.5|1960.8|1960|1964.3|1963.5|1960.3|1959.5|841
1678840800000|2023-03-15 00:40:00|1961.3|1960.5|1962.8|1962|1962.8|1962|1960.3|1959.5|813
1678841100000|2023-03-15 00:45:00|1962.3|1961.5|1960.8|1960|1962.3|1961.5|1960.3|1959.5|871
1678841400000|2023-03-15 00:50:00|1961.3|1960.5|1960.8|1960|1961.8|1961|1960.3|1959.5|806
1678841700000|2023-03-15 00:55:00|1961.3|1960.5|1960.3|1959.5|1962.3|1961.5|1960.3|1959.5|737
1678842000000|2023-03-15 01:00:00|1959.8|1959|1962.8|1962|1962.8|1962|1959.8|1959|787
1678842300000|2023-03-15 01:05:00|1963.3|1962.5|1964.5|1963.7|1964.8|1964|1962.3|1961.5|823
1678842600000|2023-03-15 01:10:00|1964.3|1963.5|1963.3|1962.5|1964.8|1964|1962.3|1961.5|445
1678842900000|2023-03-15 01:15:00|1963.8|1963|1961.8|1961|1963.8|1963|1961.8|1961|551
1678843200000|2023-03-15 01:20:00|1961.3|1960.5|1962.3|1961.5|1962.8|1962|1961.3|1960.5|427
1678843500000|2023-03-15 01:25:00|1962.8|1962|1964.8|1964|1964.8|1964|1962.8|1962|410
1678843800000|2023-03-15 01:30:00|1964.3|1963.5|1960.3|1959.5|1964.3|1963.5|1960.3|1959.5|844
1678844100000|2023-03-15 01:35:00|1960.5|1959.7|1960.8|1960|1960.8|1960|1959.3|1958.5|540
1678844400000|2023-03-15 01:40:00|1960.3|1959.5|1962|1961.2|1962|1961.2|1959.8|1959|680
1678844700000|2023-03-15 01:45:00|1961.5|1960.7|1963|1962.2|1963.5|1962.7|1961.5|1960.7|318
1678845000000|2023-03-15 01:50:00|1963.5|1962.7|1964.5|1963.7|1964.5|1963.7|1963.5|1962.7|391
1678845300000|2023-03-15 01:55:00|1964|1963.2|1966|1965.2|1966|1965.2|1964|1963.2|663
1678845600000|2023-03-15 02:00:00|1965.5|1964.7|1964.5|1963.7|1966|1965.2|1964.5|1963.7|571
1678845900000|2023-03-15 02:05:00|1964|1963.2|1965.5|1964.7|1966|1965.2|1963.5|1962.7|562
1678846200000|2023-03-15 02:10:00|1966|1965.2|1965.5|1964.7|1966|1965.2|1964.5|1963.7|295
1678846500000|2023-03-15 02:15:00|1965|1964.2|1965.5|1964.7|1966|1965.2|1965|1964.2|176
1678846800000|2023-03-15 02:20:00|1966|1965.2|1965|1964.2|1966|1965.2|1965|1964.2|236
1678847100000|2023-03-15 02:25:00|1965.5|1964.7|1966|1965.2|1966.5|1965.7|1965.5|1964.7|363
1678847400000|2023-03-15 02:30:00|1966.5|1965.7|1966.5|1965.7|1966.5|1965.7|1965.5|1964.7|265
1678847700000|2023-03-15 02:35:00|1966|1965.2|1966|1965.2|1966.5|1965.7|1966|1965.2|128
1678848000000|2023-03-15 02:40:00|1966.5|1965.7|1966.5|1965.7|1966.5|1965.7|1966|1965.2|138
1678848300000|2023-03-15 02:45:00|1967|1966.2|1967|1966.2|1967|1966.2|1966.5|1965.7|235
1678848600000|2023-03-15 02:50:00|1967.5|1966.7|1967.5|1966.7|1968|1967.2|1967|1966.2|298
1678848900000|2023-03-15 02:55:00|1967|1966.2|1967.5|1966.7|1968|1967.2|1967|1966.2|202
1678849200000|2023-03-15 03:00:00|1967|1966.2|1967|1966.2|1967|1966.2|1966|1965.2|272
1678849500000|2023-03-15 03:05:00|1966.5|1965.7|1966.5|1965.7|1966.5|1965.7|1966.5|1965.7|167
1678849800000|2023-03-15 03:10:00|1966|1965.2|1966.5|1965.7|1966.5|1965.7|1966|1965.2|273
1678850100000|2023-03-15 03:15:00|1966|1965.2|1966|1965.2|1966|1965.2|1966|1965.2|115
1678850400000|2023-03-15 03:20:00|1965.5|1964.7|1965.5|1964.7|1965.5|1964.7|1965.5|1964.7|68
1678850700000|2023-03-15 03:25:00|1966|1965.2|1966.5|1965.7|1966.5|1965.7|1966|1965.2|163
1678851000000|2023-03-15 03:30:00|1967|1966.2|1966.5|1965.7|1967|1966.2|1965.5|1964.7|550
1678851300000|2023-03-15 03:35:00|||||||||175
1678851600000|2023-03-15 03:40:00|1966.2|1965.4|1967.5|1966.7|1967.5|1966.7|1966.2|1965.4|564
1678851900000|2023-03-15 03:45:00|1967.2|1966.4|1964|1963.2|1967.5|1966.7|1964|1963.2|821
1678852200000|2023-03-15 03:50:00|1964.5|1963.7|1963.5|1962.7|1964.5|1963.7|1963.5|1962.7|458
1678852500000|2023-03-15 03:55:00|1963|1962.2|1963.5|1962.7|1964|1963.2|1963|1962.2|304
1678852800000|2023-03-15 04:00:00|1964|1963.2|1963.5|1962.7|1964.5|1963.7|1963.5|1962.7|380
1678853100000|2023-03-15 04:05:00|1963|1962.2|1963|1962.2|1963|1962.2|1962.5|1961.7|448
1678853400000|2023-03-15 04:10:00|1962.5|1961.7|1962.5|1961.7|1963|1962.2|1962.5|1961.7|183
1678853700000|2023-03-15 04:15:00|1963|1962.2|1963.5|1962.7|1963.5|1962.7|1962.5|1961.7|330
1678854000000|2023-03-15 04:20:00|1963|1962.2|1963|1962.2|1963|1962.2|1963|1962.2|163
1678854300000|2023-03-15 04:25:00|1962.5|1961.7|1962.5|1961.7|1963|1962.2|1962|1961.2|520
1678854600000|2023-03-15 04:30:00|1962|1961.2|1962.5|1961.7|1962.5|1961.7|1962|1961.2|457
1678854900000|2023-03-15 04:35:00|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|219
1678855200000|2023-03-15 04:40:00|1962.5|1961.7|1962.5|1961.7|1962.5|1961.7|1962|1961.2|369
1678855500000|2023-03-15 04:45:00|1962.2|1961.4|1962.5|1961.7|1962.5|1961.7|1962|1961.2|394
1678855800000|2023-03-15 04:50:00|1962|1961.2|1962.5|1961.7|1962.5|1961.7|1962|1961.2|216
1678856100000|2023-03-15 04:55:00|1963|1962.2|1963.5|1962.7|1963.5|1962.7|1963|1962.2|304
1678856400000|2023-03-15 05:00:00|1963|1962.2|1962|1961.2|1963|1962.2|1962|1961.2|683
1678856700000|2023-03-15 05:05:00|1961.5|1960.7|1961|1960.2|1961.5|1960.7|1960.5|1959.7|719
1678857000000|2023-03-15 05:10:00|1961.5|1960.7|1961|1960.2|1962|1961.2|1960.5|1959.7|366
1678857300000|2023-03-15 05:15:00|1960.5|1959.7|1959.5|1958.7|1961|1960.2|1959.5|1958.7|365
1678857600000|2023-03-15 05:20:00|1960|1959.2|1957|1956.2|1960|1959.2|1957|1956.2|1038
1678857900000|2023-03-15 05:25:00|1957.5|1956.7|1957.5|1956.7|1958.5|1957.7|1957|1956.2|391
1678858200000|2023-03-15 05:30:00|1957|1956.2|1955.5|1954.7|1957.5|1956.7|1955.5|1954.7|1024
1678858500000|2023-03-15 05:35:00|1955|1954.2|1954.5|1953.7|1955.5|1954.7|1954|1953.2|822
1678858800000|2023-03-15 05:40:00|1954|1953.2|1952.5|1951.7|1954|1953.2|1952.5|1951.7|1066
1678859100000|2023-03-15 05:45:00|1953|1952.2|1955.5|1954.7|1956|1955.2|1953|1952.2|875
1678859400000|2023-03-15 05:50:00|1955|1954.2|1957|1956.2|1957|1956.2|1954|1953.2|1295
1678859700000|2023-03-15 05:55:00|1957.5|1956.7|1959.5|1958.7|1959.5|1958.7|1957.5|1956.7|2819
1678860000000|2023-03-15 06:00:00|1960|1959.2|1961.5|1960.7|1962|1961.2|1960|1959.2|2692
1678860300000|2023-03-15 06:05:00|1962|1961.2|1966.1|1964.1|1966.4|1964.7|1962|1961.2|1340
1678860600000|2023-03-15 06:10:00|1966.3|1964.3|1966.1|1964.1|1967.6|1965.6|1965.1|1963.1|5
1678860900000|2023-03-15 06:15:00|1966|1964|1966.8|1964.8|1966.9|1964.9|1965.8|1963.8|774
1678861200000|2023-03-15 06:20:00|1966.7|1964.7|1965.8|1963.8|1966.7|1964.7|1965.5|1963.5|0
1678861500000|2023-03-15 06:25:00|1965.9|1963.9|1966.1|1964.1|1966.6|1964.6|1965.9|1963.9|0
1678861800000|2023-03-15 06:30:00|1966|1964|1965.7|1963.7|1966.3|1964.3|1965.6|1963.6|0
1678862100000|2023-03-15 06:35:00|1965.5|1963.5|1965.8|1963.8|1965.8|1963.8|1965.5|1963.5|0
1678862400000|2023-03-15 06:40:00|1966.1|1964.1|1965.9|1963.9|1966.3|1964.3|1965.9|1963.9|0
1678862700000|2023-03-15 06:45:00|1966.2|1964.2|1966.2|1964.2|1966.5|1964.5|1966|1964|0
1678863000000|2023-03-15 06:50:00|1966|1964|1966.1|1964.1|1966.4|1964.4|1965.9|1963.9|0
1678863300000|2023-03-15 06:55:00|1966.3|1964.3|1966.5|1964.5|1966.8|1964.8|1966.1|1964.1|0
1678863600000|2023-03-15 07:00:00|1966.6|1964.6|1966.7|1964.7|1967.3|1965.3|1966.4|1964.4|0
1678863900000|2023-03-15 07:05:00|1966.5|1964.5|1966.2|1964.2|1966.5|1964.5|1965.7|1963.7|0
1678864200000|2023-03-15 07:10:00|1966.4|1964.4|1966.4|1964.4|1966.7|1964.7|1966|1964|0
1678864500000|2023-03-15 07:15:00|1966.3|1964.3|1966.4|1964.4|1966.7|1964.7|1966.1|1964.1|0
1678864800000|2023-03-15 07:20:00|1966.5|1964.5|1966.3|1964.3|1966.6|1964.6|1966|1964|0
1678865100000|2023-03-15 07:25:00|1966|1964|1966.5|1964.5|1966.5|1964.5|1965.9|1963.9|0
1678865400000|2023-03-15 07:30:00|1965.7|1965|1967.2|1966|1967.2|1966|1965.7|1964.5|443
1678865700000|2023-03-15 07:35:00|1967.4|1966.2|1965.2|1964|1967.7|1966.5|1965.2|1964|286
1678866000000|2023-03-15 07:40:00|1964.9|1963.7|1964.7|1963.5|1965.2|1964|1964.7|1963.5|155
1678866300000|2023-03-15 07:45:00|1965.2|1964|1964.7|1963.5|1965.2|1964|1964.7|1963.5|170
1678866600000|2023-03-15 07:50:00|1964.4|1963.2|1964.2|1963|1964.7|1963.5|1963.7|1962.5|101
1678866900000|2023-03-15 07:55:00|1963.7|1962.5|1965.7|1964.5|1965.7|1964.5|1963.7|1962.5|138
1678867200000|2023-03-15 08:00:00|1965.2|1964|1963.2|1962|1965.2|1964|1962.2|1961|267
1678867500000|2023-03-15 08:05:00|1962.7|1961.5|1963.7|1962.5|1964.2|1963|1962.2|1961|155
1678867800000|2023-03-15 08:10:00|1963.4|1962.2|1965.7|1964.5|1965.7|1964.5|1963.2|1962|60
1678868100000|2023-03-15 08:15:00|1966.2|1965|1966.9|1965.7|1967.7|1966.5|1965.7|1964.5|128
1678868400000|2023-03-15 08:20:00|1967.2|1966|1965.2|1964|1967.2|1966|1964.7|1963.5|112
1678868700000|2023-03-15 08:25:00|1964.7|1963.5|1963.7|1962.5|1965.2|1964|1963.2|1962|326
1678869000000|2023-03-15 08:30:00|1964.2|1963|1962.7|1961.5|1964.2|1963|1962.2|1961|281
1678869300000|2023-03-15 08:35:00|1962.2|1961|1962.7|1961.5|1963.2|1962|1962.2|1961|79
1678869600000|2023-03-15 08:40:00|1962.9|1961.7|1963.2|1962|1964.2|1963|1962.7|1961.5|67
1678869900000|2023-03-15 08:45:00|1963.4|1962.2|1962.9|1961.7|1964.2|1963|1962.7|1961.5|70
1678870200000|2023-03-15 08:50:00|1962.7|1961.5|1961.2|1960|1962.7|1961.5|1960.2|1959|192
1678870500000|2023-03-15 08:55:00|1961.4|1960.2|1959.7|1958.5|1961.7|1960.5|1959.7|1958.5|98
1678870800000|2023-03-15 09:00:00|1959.9|1958.7|1959.2|1958|1960.2|1959|1959.2|1958|184
1678871100000|2023-03-15 09:05:00|1958.7|1957.5|1957.2|1956|1959.2|1958|1957.2|1956|187
1678871400000|2023-03-15 09:10:00|1956.7|1955.5|1955.7|1954.5|1957.9|1956.7|1955.7|1954.5|359
1678871700000|2023-03-15 09:15:00|1955.4|1954.2|1955.7|1954.5|1956.7|1955.5|1954.7|1953.5|149
1678872000000|2023-03-15 09:20:00|1956.2|1955|1953.7|1952.5|1956.2|1955|1953.7|1952.5|182
1678872300000|2023-03-15 09:25:00|1954.2|1953|1952.7|1951.5|1954.7|1953.5|1951.7|1950.5|282
1678872600000|2023-03-15 09:30:00|1952.4|1951.2|1953.2|1952|1953.7|1952.5|1951.2|1950|252
1678872900000|2023-03-15 09:35:00|1952.7|1951.5|1947.2|1946|1952.7|1951.5|1947.2|1946|710
1678873200000|2023-03-15 09:40:00|1947.7|1946.5|1947.4|1946.2|1947.7|1946.5|1944.7|1943.5|565
1678873500000|2023-03-15 09:45:00|1947.2|1946|1948.7|1947.5|1949.2|1948|1946.7|1945.5|336
1678873800000|2023-03-15 09:50:00|1949.2|1948|1946.7|1945.5|1949.7|1948.5|1945.7|1944.5|143
1678874100000|2023-03-15 09:55:00|1947.2|1946|1944.7|1943.5|1947.2|1946|1943.2|1942|293
1678874400000|2023-03-15 10:00:00|1944.4|1943.2|1941.7|1940.5|1944.7|1943.5|1941.7|1940.5|337
1678874700000|2023-03-15 10:05:00|1941.9|1940.7|1938.2|1937|1942.2|1941|1938.2|1937|431
1678875000000|2023-03-15 10:10:00|1937.7|1936.5|1932.4|1931.2|1937.7|1936.5|1931.2|1930|1221
1678875300000|2023-03-15 10:15:00|1932.2|1931|1932.7|1931.5|1935.2|1934|1932.2|1931|380
1678875600000|2023-03-15 10:20:00|1932.9|1931.7|1931.7|1930.5|1936.2|1935|1931.2|1930|234
1678875900000|2023-03-15 10:25:00|1932.2|1931|1926.7|1925.5|1932.9|1931.7|1926.7|1925.5|424
1678876200000|2023-03-15 10:30:00|1926.9|1925.7|1930.2|1929|1931.2|1930|1926.9|1925.7|418
1678876500000|2023-03-15 10:35:00|1929.9|1928.7|1927.7|1926.5|1931.7|1930.5|1926.7|1925.5|306
1678876800000|2023-03-15 10:40:00|1927.2|1926|1925.7|1924.5|1928.7|1927.5|1925.7|1924.5|336
1678877100000|2023-03-15 10:45:00|1926.2|1925|1921.2|1920|1928.2|1927|1920.7|1919.5|500
1678877400000|2023-03-15 10:50:00|1921.4|1920.2|1919.9|1918.7|1923.2|1922|1915.7|1914.5|698
1678877700000|2023-03-15 10:55:00|1920.2|1919|1919.9|1918.7|1921.7|1920.5|1917.2|1916|428
1678878000000|2023-03-15 11:00:00|1920.2|1919|1924.2|1923|1924.2|1923|1919.7|1918.5|551
1678878300000|2023-03-15 11:05:00|1923.9|1922.7|1925.7|1924.5|1925.7|1924.5|1922.7|1921.5|669
1678878600000|2023-03-15 11:10:00|1925.4|1924.2|1925.7|1924.5|1927.7|1926.5|1924.2|1923|274
1678878900000|2023-03-15 11:15:00|1925.4|1924.2|1925.2|1924|1926.2|1925|1924.2|1923|87
1678879200000|2023-03-15 11:20:00|1925.4|1924.2|1923.2|1922|1925.4|1924.2|1920.2|1919|199
1678879500000|2023-03-15 11:25:00|1922.9|1921.7|1923.7|1922.5|1925.2|1924|1922.9|1921.7|238
1678879800000|2023-03-15 11:30:00|1923.9|1922.7|1921.7|1920.5|1924.2|1923|1921.2|1920|196
1678880100000|2023-03-15 11:35:00|1921.4|1920.2|1923.2|1922|1923.7|1922.5|1919.7|1918.5|224
1678880400000|2023-03-15 11:40:00|1922.7|1921.5|1924.2|1923|1924.2|1923|1922.7|1921.5|300
1678880700000|2023-03-15 11:45:00|1924.7|1923.5|1922.7|1921.5|1925.7|1924.5|1922.7|1921.5|235
1678881000000|2023-03-15 11:50:00|1922.2|1921|1921.2|1920|1923.2|1922|1920.7|1919.5|119
1678881300000|2023-03-15 11:55:00|1920.7|1919.5|1921.2|1920|1922.2|1921|1920.2|1919|145
1678881600000|2023-03-15 12:00:00|1920.7|1919.5|1917.7|1916.5|1921.7|1920.5|1917.7|1916.5|218
1678881900000|2023-03-15 12:05:00|1918.2|1917|1915.2|1914|1918.2|1917|1914.2|1913|1095
1678882200000|2023-03-15 12:10:00|1915.4|1914.2|1917.7|1916.5|1918.7|1917.5|1915.4|1914.2|162
1678882500000|2023-03-15 12:15:00|1917.2|1916|1917.7|1916.5|1919.2|1918|1917.2|1916|163
1678882800000|2023-03-15 12:20:00|1918.2|1917|1918.4|1917.2|1920.2|1919|1917.7|1916.5|194
1678883100000|2023-03-15 12:25:00|1918.2|1917|1917.9|1916.7|1918.7|1917.5|1916.9|1915.7|188
1678883400000|2023-03-15 12:30:00|1918.2|1917|1915.9|1914.7|1920.4|1919.2|1915.9|1914.7|263
1678883700000|2023-03-15 12:35:00|1915.7|1914.5|1912.2|1911|1916.2|1915|1912.2|1911|320
1678884000000|2023-03-15 12:40:00|1911.9|1910.7|1910.7|1909.5|1913.2|1912|1910.7|1909.5|244
1678884300000|2023-03-15 12:45:00|1911.2|1910|1909.7|1908.5|1911.7|1910.5|1908.7|1907.5|562
1678884600000|2023-03-15 12:50:00|1909.9|1908.7|1909.7|1908.5|1911.2|1910|1909.7|1908.5|165
1678884900000|2023-03-15 12:55:00|1909.4|1908.2|1909.2|1908|1909.7|1908.5|1908.2|1907|98
1678885200000|2023-03-15 13:00:00|1908.9|1907.7|1910.7|1909.5|1910.7|1909.5|1908.2|1907|97
1678885500000|2023-03-15 13:05:00|1910.2|1909|1908.2|1907|1910.2|1909|1906.7|1905.5|185
1678885800000|2023-03-15 13:10:00|1908.7|1907.5|1907.4|1906.2|1909.7|1908.5|1907.2|1906|154
1678886100000|2023-03-15 13:15:00|1907.7|1906.5|1908.2|1907|1909.7|1908.5|1906.7|1905.5|138
1678886400000|2023-03-15 13:20:00|1908.4|1907.2|1910.7|1909.5|1910.7|1909.5|1907.7|1906.5|213
1678886700000|2023-03-15 13:25:00|1910.2|1909|1910.7|1909.5|1911.2|1910|1909.2|1908|145
1678887000000|2023-03-15 13:30:00|1910.9|1909.7|1916.7|1915.5|1917.7|1916.5|1910.7|1909.5|659
1678887300000|2023-03-15 13:35:00|1916.2|1915|1916.2|1915|1916.7|1915.5|1912.7|1911.5|533
1678887600000|2023-03-15 13:40:00|1916.7|1915.5|1921.2|1920|1921.2|1920|1915.2|1914|397
1678887900000|2023-03-15 13:45:00|1921.7|1920.5|1918.2|1917|1921.7|1920.5|1917.2|1916|290
1678888200000|2023-03-15 13:50:00|1917.9|1916.7|1915.2|1914|1918.2|1917|1914.2|1913|362
1678888500000|2023-03-15 13:55:00|1914.7|1913.5|1912.4|1911.2|1915.2|1914|1911.7|1910.5|471
1678888800000|2023-03-15 14:00:00|1912.2|1911|1912.7|1911.5|1912.9|1911.7|1909.7|1908.5|726
1678889100000|2023-03-15 14:05:00|1913.2|1912|1917.2|1916|1917.2|1916|1913.2|1912|547
1678889400000|2023-03-15 14:10:00|1917.4|1916.2|1916.7|1915.5|1918.7|1917.5|1916.2|1915|487
1678889700000|2023-03-15 14:15:00|1916.9|1915.7|1918.2|1917|1920.2|1919|1916.2|1915|768
1678890000000|2023-03-15 14:20:00|1917.9|1916.7|1917.7|1916.5|1920.2|1919|1917.2|1916|157
1678890300000|2023-03-15 14:25:00|1917.4|1916.2|1916.7|1915.5|1918.4|1917.2|1915.7|1914.5|249
1678890600000|2023-03-15 14:30:00|1916.2|1915|1912.7|1911.5|1916.7|1915.5|1912.7|1911.5|298
1678890900000|2023-03-15 14:35:00|1913.2|1912|1913.7|1912.5|1914.7|1913.5|1912.7|1911.5|193
1678891200000|2023-03-15 14:40:00|1913.2|1912|1912.7|1911.5|1913.7|1912.5|1911.7|1910.5|250
1678891500000|2023-03-15 14:45:00|1912.4|1911.2|1910.7|1909.5|1912.7|1911.5|1910.2|1909|279
1678891800000|2023-03-15 14:50:00|1910.2|1909|1911.2|1910|1911.7|1910.5|1909.2|1908|212
1678892100000|2023-03-15 14:55:00|1911.7|1910.5|1913.7|1912.5|1913.9|1912.7|1910.7|1909.5|302
1678892400000|2023-03-15 15:00:00|1913.2|1912|1914.7|1913.5|1915.2|1914|1911.9|1910.7|361
1678892700000|2023-03-15 15:05:00|1914.2|1913|1912.7|1911.5|1915.2|1914|1912.7|1911.5|264
1678893000000|2023-03-15 15:10:00|1912.4|1911.2|1914.7|1913.5|1914.7|1913.5|1912.2|1911|230
1678893300000|2023-03-15 15:15:00|1914.9|1913.7|1914.9|1913.7|1915.2|1914|1913.2|1912|119
1678893600000|2023-03-15 15:20:00|1915.2|1914|1912.2|1911|1915.2|1914|1911.2|1910|128
1678893900000|2023-03-15 15:25:00|1911.9|1910.7|1911.7|1910.5|1912.7|1911.5|1910.7|1909.5|169
1678894200000|2023-03-15 15:30:00|1911.9|1910.7|1911.7|1910.5|1914.2|1913|1911.7|1910.5|170
1678894500000|2023-03-15 15:35:00|1911.9|1910.7|1910.2|1909|1912.2|1911|1909.9|1908.7|162
1678894800000|2023-03-15 15:40:00|1910.7|1909.5|1913.2|1912|1913.7|1912.5|1910.4|1909.2|180
1678895100000|2023-03-15 15:45:00|1913.7|1912.5|1913.7|1912.5|1915.2|1914|1913.4|1912.2|216
1678895400000|2023-03-15 15:50:00|1913.9|1912.7|1911.2|1910|1914.2|1913|1910.7|1909.5|174
1678895700000|2023-03-15 15:55:00|1910.7|1909.5|1910.2|1909|1911.4|1910.2|1910.2|1909|107
1678896000000|2023-03-15 16:00:00|1910.4|1909.2|1908.2|1907|1910.7|1909.5|1908.2|1907|222
1678896300000|2023-03-15 16:05:00|1907.9|1906.7|1904.7|1903.5|1908.2|1907|1904.7|1903.5|481
1678896600000|2023-03-15 16:10:00|1904.2|1903|1904.2|1903|1904.7|1903.5|1903.2|1902|276
1678896900000|2023-03-15 16:15:00|1903.7|1902.5|1903.7|1902.5|1905.2|1904|1903.2|1902|157
1678897200000|2023-03-15 16:20:00|1903.4|1902.2|1901.7|1900.5|1904.2|1903|1901.7|1900.5|161
1678897500000|2023-03-15 16:25:00|1901.9|1900.7|1901.2|1900|1902.2|1901|1898.7|1897.5|162
1678897800000|2023-03-15 16:30:00|1900.9|1899.7|1902.2|1901|1903.7|1902.5|1900.7|1899.5|164
1678898100000|2023-03-15 16:35:00|1901.9|1900.7|1900.9|1899.7|1903.2|1902|1900.2|1899|54
1678898400000|2023-03-15 16:40:00|1900.7|1899.5|1901.2|1900|1901.2|1900|1899.7|1898.5|210
1678898700000|2023-03-15 16:45:00|1900.7|1899.5|1903.2|1902|1903.2|1902|1900.7|1899.5|120
1678899000000|2023-03-15 16:50:00|1902.9|1901.7|1900.2|1899|1902.9|1901.7|1899.7|1898.5|264
1678899300000|2023-03-15 16:55:00|1900.7|1899.5|1899.7|1898.5|1900.7|1899.5|1898.7|1897.5|352
1678899600000|2023-03-15 17:00:00|1899.9|1898.7|1900.7|1899.5|1901.2|1900|1899.2|1898|147
1678899900000|2023-03-15 17:05:00|1901.2|1900|1902.7|1901.5|1904.2|1903|1901.2|1900|252
1678900200000|2023-03-15 17:10:00|1903.2|1902|1905.7|1904.5|1905.7|1904.5|1902.4|1901.2|170
1678900500000|2023-03-15 17:15:00|1905.9|1904.7|1906.2|1905|1907.2|1906|1904.9|1903.7|135
1678900800000|2023-03-15 17:20:00|1906.4|1905.2|1906.7|1905.5|1907.2|1906|1905.2|1904|138
1678901100000|2023-03-15 17:25:00|1906.9|1905.7|1907.2|1906|1907.7|1906.5|1906.2|1905|150
1678901400000|2023-03-15 17:30:00|1906.7|1905.5|1906.2|1905|1907.2|1906|1904.2|1903|95
1678901700000|2023-03-15 17:35:00|1906.7|1905.5|1906.2|1905|1907.2|1906|1905.7|1904.5|84
1678902000000|2023-03-15 17:40:00|1906.7|1905.5|1904.7|1903.5|1906.7|1905.5|1903.9|1902.7|52
1678902300000|2023-03-15 17:45:00|1904.4|1903.2|1904.9|1903.7|1905.2|1904|1903.7|1902.5|47
1678902600000|2023-03-15 17:50:00|1904.7|1903.5|1907.7|1906.5|1907.7|1906.5|1904.7|1903.5|42
1678902900000|2023-03-15 17:55:00|1907.2|1906|1908.2|1907|1909.2|1908|1907.2|1906|102
1678903200000|2023-03-15 18:00:00|1908.4|1907.2|1907.2|1906|1908.7|1907.5|1906.7|1905.5|33
1678903500000|2023-03-15 18:05:00|1906.7|1905.5|1906.7|1905.5|1907.2|1906|1905.7|1904.5|35
1678903800000|2023-03-15 18:10:00|1906.4|1905.2|1906.4|1905.2|1906.7|1905.5|1905.7|1904.5|254
1678904100000|2023-03-15 18:15:00|1906.2|1905|1907.9|1906.7|1908.2|1907|1905.2|1904|204
1678904400000|2023-03-15 18:20:00|1907.7|1906.5|1910.7|1909.5|1911.2|1910|1907.2|1906|85
1678904700000|2023-03-15 18:25:00|1910.4|1909.2|1915.7|1914.5|1918.7|1917.5|1910.2|1909|570
1678905000000|2023-03-15 18:30:00|1916.2|1915|1920.7|1919.5|1920.7|1919.5|1914.7|1913.5|1105
1678905300000|2023-03-15 18:35:00|1920.4|1919.2|1921.2|1920|1922.9|1921.7|1918.7|1917.5|465
1678905600000|2023-03-15 18:40:00|1920.9|1919.7|1922.7|1921.5|1924.2|1923|1920.2|1919|210
1678905900000|2023-03-15 18:45:00|1922.4|1921.2|1920.2|1919|1922.7|1921.5|1920.2|1919|105
1678906200000|2023-03-15 18:50:00|1920.4|1919.2|1922.2|1921|1922.2|1921|1918.7|1917.5|141
1678906500000|2023-03-15 18:55:00|1921.7|1920.5|1921.2|1920|1922.7|1921.5|1920.2|1919|122
1678906800000|2023-03-15 19:00:00|1921.7|1920.5|1918.2|1917|1922.7|1921.5|1918.2|1917|330
1678907100000|2023-03-15 19:05:00|1918.7|1917.5|1914.7|1913.5|1920.9|1919.7|1914.7|1913.5|349
1678907400000|2023-03-15 19:10:00|1914.2|1913|1915.2|1914|1917.2|1916|1913.2|1912|358
1678907700000|2023-03-15 19:15:00|1915.7|1914.5|1915.7|1914.5|1916.7|1915.5|1914.7|1913.5|63
1678908000000|2023-03-15 19:20:00|1915.2|1914|1916.7|1915.5|1918.2|1917|1914.2|1913|199
1678908300000|2023-03-15 19:25:00|1916.9|1915.7|1918.4|1917.2|1918.7|1917.5|1915.2|1914|180
1678908600000|2023-03-15 19:30:00|1918.2|1917|1917.2|1916|1918.9|1917.7|1916.7|1915.5|189
1678908900000|2023-03-15 19:35:00|1917.7|1916.5|1916.4|1915.2|1917.9|1916.7|1915.2|1914|165
1678909200000|2023-03-15 19:40:00|1916.2|1915|1915.2|1914|1916.7|1915.5|1913.2|1912|137
1678909500000|2023-03-15 19:45:00|1914.9|1913.7|1915.2|1914|1916.4|1915.2|1913.7|1912.5|196
1678909800000|2023-03-15 19:50:00|1914.7|1913.5|1913.2|1912|1914.7|1913.5|1912.7|1911.5|234
1678910100000|2023-03-15 19:55:00|1913.7|1912.5|1918.9|1917.7|1918.9|1917.7|1913.7|1912.5|159
1678910400000|2023-03-15 20:00:00|1919.2|1918|1918.7|1917.5|1919.2|1918|1917.7|1916.5|34
1678910700000|2023-03-15 20:05:00|1918.9|1917.7|1919.2|1918|1919.4|1918.2|1918.7|1917.5|6
1678911000000|2023-03-15 20:10:00|1918.9|1917.7|1918.9|1917.7|1919.4|1918.2|1918.7|1917.5|32
1678911300000|2023-03-15 20:15:00|1918.7|1917.5|1919.2|1918|1919.2|1918|1918.7|1917.5|10
1678911600000|2023-03-15 20:20:00|1919.4|1918.2|1919.4|1918.2|1919.4|1918.2|1919.2|1918|23
1678911900000|2023-03-15 20:25:00|1919.2|1918|1918.9|1917.7|1919.2|1918|1918.9|1917.7|3
1678912200000|2023-03-15 20:30:00|1918.7|1917.5|1918.7|1917.5|1918.7|1917.5|1918.4|1917.2|2
1678912500000|2023-03-15 20:35:00|1919.2|1918|1919.7|1918.5|1919.9|1918.7|1918.9|1917.7|19
1678912800000|2023-03-15 20:40:00|1919.9|1918.7|1919.7|1918.5|1920.2|1919|1919.7|1918.5|18
1678913100000|2023-03-15 20:45:00|1919.9|1918.7|1920.4|1919.2|1920.7|1919.5|1919.9|1918.7|20
1678913400000|2023-03-15 20:50:00|1920.7|1919.5|1921.3|1919.3|1921.4|1919.5|1920.4|1919.2|30
1678913700000|2023-03-15 20:55:00|1921.2|1919.2|1918.8|1916.8|1921.2|1919.2|1918.6|1916.6|0
1678914000000|2023-03-15 21:00:00|1918.7|1916.7|1918.6|1916.6|1918.8|1916.8|1918.6|1916.6|22
1678914300000|2023-03-15 21:05:00|1918.8|1916.8|1918.9|1916.9|1919|1917|1918.8|1916.8|0
1678914600000|2023-03-15 21:10:00|1919|1917|1919.1|1917.1|1919.1|1917.1|1919|1917|0
1678914900000|2023-03-15 21:15:00|1918.9|1916.9|1919.1|1917.1|1919.1|1917.1|1918.8|1916.8|0
1678915200000|2023-03-15 21:20:00|1919|1917|1918.9|1916.9|1919.1|1917.1|1918.9|1916.9|0
1678915800000|2023-03-15 21:30:00|1918.7|1916.7|1918.8|1916.8|1918.8|1916.8|1918.7|1916.7|0
1678916100000|2023-03-15 21:35:00|1918.9|1916.9|1918.5|1916.5|1918.9|1916.9|1918.5|1916.5|0
1678916400000|2023-03-15 21:40:00|1918.4|1916.4|1918.1|1916.1|1918.6|1916.6|1918|1916|0
1678916700000|2023-03-15 21:45:00|1918.2|1916.2|1918|1916|1918.2|1916.2|1917.8|1915.8|0
1678917000000|2023-03-15 21:50:00|1918.1|1916.1|1918.2|1916.2|1918.2|1916.2|1918.1|1916.1|0
1678917300000|2023-03-15 21:55:00|1918.1|1916.1|1918.4|1916.4|1918.4|1916.4|1918.1|1916.1|0
1678917600000|2023-03-15 22:00:00|1919.3|1917.3|1919.4|1917.4|1920.1|1918.1|1918.4|1916.4|0
1678917900000|2023-03-15 22:05:00|1919.3|1917.3|1918.9|1916.9|1919.6|1917.6|1918.5|1916.5|0
1678918200000|2023-03-15 22:10:00|1918.8|1916.8|1919.4|1917.4|1919.4|1917.4|1918.6|1916.6|0
1678918500000|2023-03-15 22:15:00|1919.5|1917.5|1919.9|1917.9|1920|1918|1919.2|1917.2|0
1678918800000|2023-03-15 22:20:00|1919.8|1917.8|1920.2|1918.2|1920.8|1918.8|1919.7|1917.7|0
1678919100000|2023-03-15 22:25:00|1920.3|1918.3|1920.6|1918.6|1920.8|1918.8|1920.3|1918.3|0
1678919400000|2023-03-15 22:30:00|1920.5|1918.5|1920.9|1918.9|1921|1919|1920.4|1918.4|0
1678919700000|2023-03-15 22:35:00|1921|1919|1921.3|1919.3|1921.4|1919.4|1920.7|1918.7|0
1678920000000|2023-03-15 22:40:00|1921.2|1919.2|1921|1919|1921.4|1919.4|1920.8|1918.8|0
1678920300000|2023-03-15 22:45:00|1921.1|1919.1|1921.1|1919.1|1921.4|1919.4|1921|1919|0
1678920600000|2023-03-15 22:50:00|1921|1919|1920.6|1918.6|1921.1|1919.1|1920.6|1918.6|0
1678920900000|2023-03-15 22:55:00|1920.7|1918.7|1921|1919|1921.1|1919.1|1920.4|1918.4|0
1678921200000|2023-03-15 23:00:00|1920.1|1918.1|1923|1921|1923.2|1921.2|1920|1918|0
1678921500000|2023-03-15 23:05:00|1922.9|1920.9|1922.2|1920.2|1923.1|1921.1|1922.1|1920.1|0
1678921800000|2023-03-15 23:10:00|1922|1920|1921.6|1919.6|1922.8|1920.8|1921.6|1919.6|0
1678922100000|2023-03-15 23:15:00|1921.5|1919.5|1921.2|1919.2|1921.7|1919.7|1921.2|1919.2|0
1678922400000|2023-03-15 23:20:00|1921.4|1919.4|1920.7|1918.7|1921.7|1919.7|1920.7|1918.7|0
1678922700000|2023-03-15 23:25:00|1920.9|1918.9|1921|1919|1921.3|1919.3|1919.5|1917.5|0
1678923000000|2023-03-15 23:30:00|1921.2|1919.2|1923.5|1921.5|1923.5|1921.5|1920.1|1918.1|0
1678923300000|2023-03-15 23:35:00|1923.4|1921.4|1922.5|1920.5|1924.1|1922.1|1922.5|1920.5|0
1678923600000|2023-03-15 23:40:00|1922.8|1920.8|1921.4|1919.4|1922.8|1920.8|1921.4|1919.4|0
1678923900000|2023-03-15 23:45:00|1921.5|1919.5|1916.2|1915|1921.7|1919.7|1914.7|1913.5|1798
1678924200000|2023-03-15 23:50:00|1915.7|1914.5|1913.7|1912.5|1916.4|1915.2|1912.2|1911|1424
1678924500000|2023-03-15 23:55:00|1914.7|1913.5|1913.7|1912.5|1915.7|1914.5|1912.7|1911.5|932
1678924800000|2023-03-16 00:00:00|1913.5|1912.7|1916.5|1915.7|1917|1916.2|1909.5|1908.7|3885
1678925100000|2023-03-16 00:05:00|1917|1916.2|1916.5|1915.7|1917.5|1916.7|1914|1913.2|2814
1678925400000|2023-03-16 00:10:00|1916|1915.2|1916|1915.2|1916.5|1915.7|1910|1909.2|2520
1678925700000|2023-03-16 00:15:00|1916.5|1915.7|1912.5|1911.7|1916.5|1915.7|1911.5|1910.7|2028
1678926000000|2023-03-16 00:20:00|1913|1912.2|1913|1912.2|1914|1913.2|1912|1911.2|2051
1678926300000|2023-03-16 00:25:00|1913.2|1912.4|1917|1916.2|1918|1917.2|1913|1912.2|1739
1678926600000|2023-03-16 00:30:00|1916.5|1915.7|1920|1919.2|1920.5|1919.7|1916.5|1915.7|2442
1678926900000|2023-03-16 00:35:00|1919.5|1918.7|1919|1918.2|1920|1919.2|1917|1916.2|1312
1678927200000|2023-03-16 00:40:00|1918.5|1917.7|1917.5|1916.7|1919.5|1918.7|1916.5|1915.7|1824
1678927500000|2023-03-16 00:45:00|1918|1917.2|1922|1921.2|1922|1921.2|1917.5|1916.7|1526
1678927800000|2023-03-16 00:50:00|1922.2|1921.4|1929|1928.2|1930|1929.2|1922.2|1921.4|2838
1678928100000|2023-03-16 00:55:00|1929.5|1928.7|1933.5|1932.7|1934|1933.2|1929.5|1928.7|1851
1678928400000|2023-03-16 01:00:00|1933|1932.2|1934|1933.2|1935|1934.2|1931|1930.2|814
1678928700000|2023-03-16 01:05:00|1933.5|1932.7|1936.5|1935.7|1940|1939.2|1933|1932.2|1545
1678929000000|2023-03-16 01:10:00|1936|1935.2|1929|1928.2|1936|1935.2|1929|1928.2|1419
1678929300000|2023-03-16 01:15:00|1929.5|1928.7|1929|1928.2|1930.5|1929.7|1926.5|1925.7|1103
1678929600000|2023-03-16 01:20:00|1928.5|1927.7|1931.7|1930.9|1932.5|1931.7|1927|1926.2|1683
1678929900000|2023-03-16 01:25:00|1931.5|1930.7|1932|1931.2|1932.5|1931.7|1929.5|1928.7|955
1678930200000|2023-03-16 01:30:00|1932.5|1931.7|1934|1933.2|1935|1934.2|1931.5|1930.7|679
1678930500000|2023-03-16 01:35:00|1934.5|1933.7|1933|1932.2|1937|1936.2|1932.5|1931.7|796
1678930800000|2023-03-16 01:40:00|1933.5|1932.7|1932.5|1931.7|1934.5|1933.7|1931|1930.2|711
1678931100000|2023-03-16 01:45:00|1932|1931.2|1929.5|1928.7|1932|1931.2|1929|1928.2|867
1678931400000|2023-03-16 01:50:00|1930|1929.2|1930.5|1929.7|1930.5|1929.7|1928.5|1927.7|686
1678931700000|2023-03-16 01:55:00|1930|1929.2|1929.5|1928.7|1930.5|1929.7|1928|1927.2|583
1678932000000|2023-03-16 02:00:00|1929.7|1928.9|1928.5|1927.7|1932|1931.2|1928|1927.2|605
1678932300000|2023-03-16 02:05:00|1929|1928.2|1930.5|1929.7|1931|1930.2|1928|1927.2|571
1678932600000|2023-03-16 02:10:00|1930|1929.2|1930.5|1929.7|1931|1930.2|1929|1928.2|614
1678932900000|2023-03-16 02:15:00|1931|1930.2|1933.5|1932.7|1934|1933.2|1931|1930.2|624
1678933200000|2023-03-16 02:20:00|1933|1932.2|1933.5|1932.7|1933.5|1932.7|1931|1930.2|471
1678933500000|2023-03-16 02:25:00|1934|1933.2|1934|1933.2|1934.5|1933.7|1932.5|1931.7|620
1678933800000|2023-03-16 02:30:00|1933.5|1932.7|1933|1932.2|1934.5|1933.7|1933|1932.2|301
1678934100000|2023-03-16 02:35:00|1933.5|1932.7|1934|1933.2|1934.5|1933.7|1933.5|1932.7|249
1678934400000|2023-03-16 02:40:00|1934.5|1933.7|1935|1934.2|1935.5|1934.7|1934.5|1933.7|212
1678934700000|2023-03-16 02:45:00|1934.5|1933.7|1934|1933.2|1935|1934.2|1933.5|1932.7|199
1678935000000|2023-03-16 02:50:00|1934.5|1933.7|1933|1932.2|1934.5|1933.7|1933|1932.2|162
1678935300000|2023-03-16 02:55:00|1933.5|1932.7|1932|1931.2|1933.5|1932.7|1932|1931.2|202
1678935600000|2023-03-16 03:00:00|1931.5|1930.7|1932|1931.2|1932|1931.2|1931.5|1930.7|242
1678935900000|2023-03-16 03:05:00|1931.5|1930.7|1932.5|1931.7|1933|1932.2|1931.5|1930.7|144
1678936200000|2023-03-16 03:10:00|1932|1931.2|1932|1931.2|1933|1932.2|1931.5|1930.7|146
1678936500000|2023-03-16 03:15:00|1931.5|1930.7|1932|1931.2|1932.2|1931.4|1931.5|1930.7|223
1678936800000|2023-03-16 03:20:00|1932.5|1931.7|1932.5|1931.7|1932.5|1931.7|1931.5|1930.7|166
1678937100000|2023-03-16 03:25:00|1933|1932.2|1932.5|1931.7|1933|1932.2|1932|1931.2|310
1678937400000|2023-03-16 03:30:00|1932|1931.2|1931|1930.2|1932.5|1931.7|1930|1929.2|1133
1678937700000|2023-03-16 03:35:00|1931.2|1930.4|1928.5|1927.7|1932|1931.2|1928.5|1927.7|855
1678938000000|2023-03-16 03:40:00|1928.7|1927.9|1929|1928.2|1929.5|1928.7|1928.5|1927.7|505
1678938300000|2023-03-16 03:45:00|1929.5|1928.7|1930|1929.2|1930|1929.2|1928.5|1927.7|680
1678938600000|2023-03-16 03:50:00|1929.7|1928.9|1932|1931.2|1932.5|1931.7|1929.7|1928.9|395
1678938900000|2023-03-16 03:55:00|1932.5|1931.7|1931.5|1930.7|1932.5|1931.7|1930.5|1929.7|624
1678939200000|2023-03-16 04:00:00|1932|1931.2|1932|1931.2|1933|1932.2|1932|1931.2|623
1678939500000|2023-03-16 04:05:00|1931.5|1930.7|1932|1931.2|1932|1931.2|1931|1930.2|168
1678939800000|2023-03-16 04:10:00|1932.5|1931.7|1933.5|1932.7|1933.5|1932.7|1932.5|1931.7|429
1678940100000|2023-03-16 04:15:00|1933|1932.2|1933|1932.2|1934|1933.2|1933|1932.2|537
1678940400000|2023-03-16 04:20:00|1932.5|1931.7|1933.5|1932.7|1934|1933.2|1932.5|1931.7|241
1678940700000|2023-03-16 04:25:00|1934|1933.2|1934|1933.2|1934|1933.2|1933.5|1932.7|275
1678941000000|2023-03-16 04:30:00|1934.5|1933.7|1933.5|1932.7|1934.5|1933.7|1933.5|1932.7|447
1678941300000|2023-03-16 04:35:00|1934|1933.2|1935|1934.2|1935|1934.2|1934|1933.2|253
1678941600000|2023-03-16 04:40:00|1935.5|1934.7|1935.5|1934.7|1936|1935.2|1935|1934.2|383
1678941900000|2023-03-16 04:45:00|1936|1935.2|1936.5|1935.7|1936.5|1935.7|1935.5|1934.7|634
1678942200000|2023-03-16 04:50:00|1936|1935.2|1937|1936.2|1937|1936.2|1936|1935.2|228
1678942500000|2023-03-16 04:55:00|1937.5|1936.7|1937.5|1936.7|1937.5|1936.7|1937.5|1936.7|187
1678942800000|2023-03-16 05:00:00|1937|1936.2|1935.5|1934.7|1937|1936.2|1935|1934.2|634
1678943100000|2023-03-16 05:05:00|1935|1934.2|1935|1934.2|1935.5|1934.7|1934.5|1933.7|444
1678943400000|2023-03-16 05:10:00|1935.5|1934.7|1934.5|1933.7|1935.5|1934.7|1934|1933.2|276
1678943700000|2023-03-16 05:15:00|1934|1933.2|1936|1935.2|1936.5|1935.7|1934|1933.2|781
1678944000000|2023-03-16 05:20:00|1935.5|1934.7|1935|1934.2|1935.5|1934.7|1935|1934.2|531
1678944300000|2023-03-16 05:25:00|1935.5|1934.7|1935.5|1934.7|1936.5|1935.7|1935.5|1934.7|556
1678944600000|2023-03-16 05:30:00|1935|1934.2|1935.5|1934.7|1936.5|1935.7|1935|1934.2|484
1678944900000|2023-03-16 05:35:00|1936|1935.2|1936|1935.2|1936|1935.2|1935|1934.2|482
1678945200000|2023-03-16 05:40:00|1936.5|1935.7|1936.5|1935.7|1937|1936.2|1936|1935.2|563
1678945500000|2023-03-16 05:45:00|1937|1936.2|1937.5|1936.7|1937.5|1936.7|1936.5|1935.7|453
1678945800000|2023-03-16 05:50:00|1937|1936.2|1937|1936.2|1938|1937.2|1935.5|1934.7|922
1678946100000|2023-03-16 05:55:00|1937.5|1936.7|1937.5|1936.7|1938|1937.2|1936.5|1935.7|2905
1678946400000|2023-03-16 06:00:00|1937.3|1936.5|1935.3|1934.5|1937.3|1936.5|1934.3|1933.5|3594
1678946700000|2023-03-16 06:05:00|1935.8|1935|1936.5|1934.5|1936.7|1935.5|1935.8|1934.5|806
1678947000000|2023-03-16 06:10:00|1936.2|1934.2|1938|1936|1939.3|1937.3|1935.9|1933.9|0
1678947300000|2023-03-16 06:15:00|1938.2|1936.2|1935.9|1933.9|1938.5|1936.5|1935.9|1933.9|887
1678947600000|2023-03-16 06:20:00|1936|1934|1937.2|1935.2|1937.4|1935.4|1936|1934|0
1678947900000|2023-03-16 06:25:00|1937|1935|1937.9|1935.9|1937.9|1935.9|1936.6|1934.6|0
1678948200000|2023-03-16 06:30:00|1938|1936|1937.7|1935.7|1938|1936|1937.6|1935.6|0
1678948500000|2023-03-16 06:35:00|1937.8|1935.8|1938.5|1936.5|1939.2|1937.2|1937.8|1935.8|0
1678948800000|2023-03-16 06:40:00|1938.6|1936.6|1937.6|1935.6|1938.6|1936.6|1937|1935|0
1678949100000|2023-03-16 06:45:00|1937.5|1935.5|1936|1934|1937.5|1935.5|1936|1934|0
1678949400000|2023-03-16 06:50:00|1935.9|1933.9|1934.4|1932.4|1936|1934|1934.4|1932.4|0
1678949700000|2023-03-16 06:55:00|1934.1|1932.1|1934|1932|1934.5|1932.5|1933.5|1931.5|0
1678950000000|2023-03-16 07:00:00|1933.8|1931.8|1933.7|1931.7|1934|1932|1932.1|1930.1|0
1678950300000|2023-03-16 07:05:00|1934|1932|1935|1933|1935.2|1933.2|1933.8|1931.8|0
1678950600000|2023-03-16 07:10:00|1935.1|1933.1|1933.8|1931.8|1935.4|1933.4|1933.8|1931.8|0
1678950900000|2023-03-16 07:15:00|1934|1932|1934.8|1932.8|1935|1933|1933.8|1931.8|0
1678951200000|2023-03-16 07:20:00|1935|1933|1933.5|1931.5|1935.2|1933.2|1932.5|1930.5|0
1678951500000|2023-03-16 07:25:00|1933.6|1931.6|1934.1|1932.1|1934.6|1932.6|1932.4|1930.4|0
1678951800000|2023-03-16 07:30:00|1934|1932|1933|1931.8|1934.1|1932.1|1930.5|1929.3|400
1678952100000|2023-03-16 07:35:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1931.3|1930.1|217
1678952400000|2023-03-16 07:40:00|1933|1931.8|1935.5|1934.3|1935.5|1934.3|1932.5|1931.3|185
1678952700000|2023-03-16 07:45:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1934.5|1933.3|114
1678953000000|2023-03-16 07:50:00|1935.8|1934.6|1936.5|1935.3|1937|1935.8|1935.5|1934.3|176
1678953300000|2023-03-16 07:55:00|1936.8|1935.6|1938|1936.8|1938|1936.8|1936.5|1935.3|150
1678953600000|2023-03-16 08:00:00|1937.8|1936.6|1939.5|1938.3|1940.5|1939.3|1937.5|1936.3|484
1678953900000|2023-03-16 08:05:00|1940|1938.8|1935.5|1934.3|1940|1938.8|1935|1933.8|928
1678954200000|2023-03-16 08:10:00|1935.3|1934.1|1930.5|1929.3|1936|1934.8|1930.5|1929.3|493
1678954500000|2023-03-16 08:15:00|1930|1928.8|1926|1924.8|1930|1928.8|1923|1921.8|1053
1678954800000|2023-03-16 08:20:00|1925.5|1924.3|1925.5|1924.3|1927|1925.8|1923.5|1922.3|360
1678955100000|2023-03-16 08:25:00|1924.5|1923.3|1928|1926.8|1930|1928.8|1924.5|1923.3|265
1678955400000|2023-03-16 08:30:00|1928.5|1927.3|1930.5|1929.3|1932|1930.8|1928.3|1927.1|264
1678955700000|2023-03-16 08:35:00|1930.3|1929.1|1933|1931.8|1934|1932.8|1930.3|1929.1|320
1678956000000|2023-03-16 08:40:00|1932.5|1931.3|1932.5|1931.3|1934|1932.8|1932|1930.8|143
1678956300000|2023-03-16 08:45:00|1932|1930.8|1929|1927.8|1932.5|1931.3|1929|1927.8|163
1678956600000|2023-03-16 08:50:00|1929.5|1928.3|1929.5|1928.3|1929.5|1928.3|1927.5|1926.3|98
1678956900000|2023-03-16 08:55:00|1929.3|1928.1|1927.5|1926.3|1929.3|1928.1|1927|1925.8|71
1678957200000|2023-03-16 09:00:00|1927|1925.8|1927.3|1926.1|1928.5|1927.3|1926.5|1925.3|86
1678957500000|2023-03-16 09:05:00|1927|1925.8|1925|1923.8|1927.5|1926.3|1924.5|1923.3|136
1678957800000|2023-03-16 09:10:00|1924.5|1923.3|1925|1923.8|1926.8|1925.6|1924.5|1923.3|157
1678958100000|2023-03-16 09:15:00|1924.5|1923.3|1921.5|1920.3|1924.5|1923.3|1921.5|1920.3|246
1678958400000|2023-03-16 09:20:00|1921.8|1920.6|1923.5|1922.3|1923.8|1922.6|1921|1919.8|164
1678958700000|2023-03-16 09:25:00|1923.3|1922.1|1925|1923.8|1925.5|1924.3|1923|1921.8|187
1678959000000|2023-03-16 09:30:00|1925.5|1924.3|1926.5|1925.3|1927|1925.8|1925|1923.8|178
1678959300000|2023-03-16 09:35:00|1927|1925.8|1924.5|1923.3|1927.5|1926.3|1924.5|1923.3|114
1678959600000|2023-03-16 09:40:00|1925|1923.8|1925|1923.8|1925.5|1924.3|1923.5|1922.3|132
1678959900000|2023-03-16 09:45:00|1924.8|1923.6|1924.5|1923.3|1925.5|1924.3|1923.5|1922.3|102
1678960200000|2023-03-16 09:50:00|1924.8|1923.6|1923.5|1922.3|1925.3|1924.1|1922.5|1921.3|147
1678960500000|2023-03-16 09:55:00|1923.8|1922.6|1925.5|1924.3|1925.5|1924.3|1923.8|1922.6|74
1678960800000|2023-03-16 10:00:00|1926|1924.8|1925.5|1924.3|1926|1924.8|1924.5|1923.3|64
1678961100000|2023-03-16 10:05:00|1925.8|1924.6|1926|1924.8|1927|1925.8|1925.8|1924.6|59
1678961400000|2023-03-16 10:10:00|1926.3|1925.1|1924.3|1923.1|1926.5|1925.3|1924|1922.8|343
1678961700000|2023-03-16 10:15:00|1924|1922.8|1926.8|1925.6|1927|1925.8|1924|1922.8|145
1678962000000|2023-03-16 10:20:00|1927|1925.8|1925.5|1924.3|1927.5|1926.3|1925|1923.8|115
1678962300000|2023-03-16 10:25:00|1926|1924.8|1927|1925.8|1927.5|1926.3|1924.5|1923.3|125
1678962600000|2023-03-16 10:30:00|1927.5|1926.3|1926.5|1925.3|1927.5|1926.3|1926|1924.8|74
1678962900000|2023-03-16 10:35:00|1926|1924.8|1928|1926.8|1928|1926.8|1926|1924.8|99
1678963200000|2023-03-16 10:40:00|1927.5|1926.3|1927|1925.8|1928|1926.8|1926.8|1925.6|43
1678963500000|2023-03-16 10:45:00|1926.8|1925.6|1923.3|1922.1|1927|1925.8|1923|1921.8|320
1678963800000|2023-03-16 10:50:00|1923|1921.8|1922.5|1921.3|1923|1921.8|1922|1920.8|264
1678964100000|2023-03-16 10:55:00|1922.3|1921.1|1925.5|1924.3|1925.5|1924.3|1922.3|1921.1|223
1678964400000|2023-03-16 11:00:00|1925.3|1924.1|1922.5|1921.3|1925.5|1924.3|1922|1920.8|142
1678964700000|2023-03-16 11:05:00|1922|1920.8|1920.5|1919.3|1922.8|1921.6|1919.5|1918.3|245
1678965000000|2023-03-16 11:10:00|1920|1918.8|1919|1917.8|1920.5|1919.3|1918.5|1917.3|59
1678965300000|2023-03-16 11:15:00|1919.3|1918.1|1919.5|1918.3|1919.8|1918.6|1918.5|1917.3|152
1678965600000|2023-03-16 11:20:00|1919.3|1918.1|1920|1918.8|1920|1918.8|1918.5|1917.3|49
1678965900000|2023-03-16 11:25:00|1920.5|1919.3|1921|1919.8|1921.5|1920.3|1920.5|1919.3|70
1678966200000|2023-03-16 11:30:00|1920.8|1919.6|1921.5|1920.3|1921.8|1920.6|1920|1918.8|81
1678966500000|2023-03-16 11:35:00|1921|1919.8|1922|1920.8|1922.5|1921.3|1921|1919.8|81
1678966800000|2023-03-16 11:40:00|1922.5|1921.3|1923|1921.8|1923|1921.8|1922|1920.8|131
1678967100000|2023-03-16 11:45:00|1923.5|1922.3|1924.3|1923.1|1924.5|1923.3|1923.3|1922.1|145
1678967400000|2023-03-16 11:50:00|1924|1922.8|1922.8|1921.6|1924.5|1923.3|1922|1920.8|52
1678967700000|2023-03-16 11:55:00|1923|1921.8|1922|1920.8|1923|1921.8|1922|1920.8|33
1678968000000|2023-03-16 12:00:00|1922.5|1921.3|1922.5|1921.3|1923|1921.8|1922|1920.8|37
1678968300000|2023-03-16 12:05:00|1922.8|1921.6|1921|1919.8|1923|1921.8|1921|1919.8|56
1678968600000|2023-03-16 12:10:00|1921.5|1920.3|1921.5|1920.3|1922.5|1921.3|1921.5|1920.3|20
1678968900000|2023-03-16 12:15:00|1921.8|1920.6|1923.5|1922.3|1923.5|1922.3|1921.5|1920.3|20
1678969200000|2023-03-16 12:20:00|1923.3|1922.1|1922.5|1921.3|1923.3|1922.1|1921|1919.8|87
1678969500000|2023-03-16 12:25:00|1923|1921.8|1922.5|1921.3|1924|1922.8|1922.5|1921.3|98
1678969800000|2023-03-16 12:30:00|1922.3|1921.1|1923.5|1922.3|1924|1922.8|1922|1920.8|54
1678970100000|2023-03-16 12:35:00|1923.3|1922.1|1922|1920.8|1923.5|1922.3|1921.3|1920.1|100
1678970400000|2023-03-16 12:40:00|1921.8|1920.6|1917.5|1916.3|1922.5|1921.3|1917|1915.8|541
1678970700000|2023-03-16 12:45:00|1917|1915.8|1919.3|1918.1|1920|1918.8|1916.8|1915.6|75
1678971000000|2023-03-16 12:50:00|1919|1917.8|1918|1916.8|1920|1918.8|1918|1916.8|124
1678971300000|2023-03-16 12:55:00|1917.8|1916.6|1918|1916.8|1919|1917.8|1917.5|1916.3|107
1678971600000|2023-03-16 13:00:00|1918.5|1917.3|1917|1915.8|1918.5|1917.3|1916.5|1915.3|101
1678971900000|2023-03-16 13:05:00|1916.8|1915.6|1917.5|1916.3|1918.3|1917.1|1916|1914.8|129
1678972200000|2023-03-16 13:10:00|1917.8|1916.6|1917.8|1916.6|1919|1917.8|1917.5|1916.3|87
1678972500000|2023-03-16 13:15:00|1918|1916.8|1914.5|1913.3|1918|1916.8|1914.5|1913.3|193
1678972800000|2023-03-16 13:20:00|1914|1912.8|1912.8|1911.6|1914.3|1913.1|1910.5|1909.3|269
1678973100000|2023-03-16 13:25:00|1913|1911.8|1914|1912.8|1914|1912.8|1912|1910.8|108
1678973400000|2023-03-16 13:30:00|1914.3|1913.1|1913.8|1912.6|1915.5|1914.3|1912|1910.8|388
1678973700000|2023-03-16 13:35:00|1914|1912.8|1916|1914.8|1916.5|1915.3|1912|1910.8|308
1678974000000|2023-03-16 13:40:00|1916.5|1915.3|1918|1916.8|1919.8|1918.6|1916|1914.8|417
1678974300000|2023-03-16 13:45:00|1918.3|1917.1|1916|1914.8|1919.5|1918.3|1915|1913.8|178
1678974600000|2023-03-16 13:50:00|1915.8|1914.6|1920.5|1919.3|1922|1920.8|1915.5|1914.3|403
1678974900000|2023-03-16 13:55:00|1920.3|1919.1|1925.5|1924.3|1925.5|1924.3|1920|1918.8|290
1678975200000|2023-03-16 14:00:00|1925.3|1924.1|1921|1919.8|1925.5|1924.3|1921|1919.8|409
1678975500000|2023-03-16 14:05:00|1920.8|1919.6|1917|1915.8|1921|1919.8|1917|1915.8|396
1678975800000|2023-03-16 14:10:00|1917.3|1916.1|1918.5|1917.3|1919.5|1918.3|1917.3|1916.1|176
1678976100000|2023-03-16 14:15:00|1918|1916.8|1915.5|1914.3|1919|1917.8|1915|1913.8|395
1678976400000|2023-03-16 14:20:00|1915.3|1914.1|1916.5|1915.3|1918.3|1917.1|1915|1913.8|146
1678976700000|2023-03-16 14:25:00|1916.8|1915.6|1919|1917.8|1919|1917.8|1916|1914.8|128
1678977000000|2023-03-16 14:30:00|1919.3|1918.1|1918.5|1917.3|1920.8|1919.6|1918|1916.8|96
1678977300000|2023-03-16 14:35:00|1918.8|1917.6|1920|1918.8|1920|1918.8|1918|1916.8|79
1678977600000|2023-03-16 14:40:00|1920.3|1919.1|1922.5|1921.3|1923|1921.8|1920|1918.8|160
1678977900000|2023-03-16 14:45:00|1922.3|1921.1|1926.5|1925.3|1927.5|1926.3|1922|1920.8|306
1678978200000|2023-03-16 14:50:00|1926|1924.8|1933.8|1932.6|1934|1932.8|1926|1924.8|856
1678978500000|2023-03-16 14:55:00|1933.5|1932.3|1935|1933.8|1936|1934.8|1933|1931.8|731
1678978800000|2023-03-16 15:00:00|1935.5|1934.3|1933.5|1932.3|1936|1934.8|1933|1931.8|384
1678979100000|2023-03-16 15:05:00|1933|1931.8|1933.8|1932.6|1936|1934.8|1932.5|1931.3|356
1678979400000|2023-03-16 15:10:00|1933.5|1932.3|1934|1932.8|1935|1933.8|1932|1930.8|307
1678979700000|2023-03-16 15:15:00|1933.5|1932.3|1935.5|1934.3|1936.5|1935.3|1933.3|1932.1|374
1678980000000|2023-03-16 15:20:00|1935.8|1934.6|1938|1936.8|1938.5|1937.3|1935.5|1934.3|390
1678980300000|2023-03-16 15:25:00|1937.8|1936.6|1938.5|1937.3|1939.8|1938.6|1937.5|1936.3|367
1678980600000|2023-03-16 15:30:00|1939|1937.8|1937|1935.8|1939|1937.8|1936.5|1935.3|189
1678980900000|2023-03-16 15:35:00|1936.8|1935.6|1938.5|1937.3|1939|1937.8|1936.5|1935.3|372
1678981200000|2023-03-16 15:40:00|1939|1937.8|1941.5|1940.3|1941.5|1940.3|1938.5|1937.3|415
1678981500000|2023-03-16 15:45:00|1941|1939.8|1942|1940.8|1942|1940.8|1939.8|1938.6|247
1678981800000|2023-03-16 15:50:00|1941.5|1940.3|1944|1942.8|1944.5|1943.3|1941.5|1940.3|612
1678982100000|2023-03-16 15:55:00|1943.8|1942.6|1944|1942.8|1945|1943.8|1943.5|1942.3|296
1678982400000|2023-03-16 16:00:00|1944.5|1943.3|1943.5|1942.3|1945|1943.8|1942.5|1941.3|190
1678982700000|2023-03-16 16:05:00|1943|1941.8|1940.5|1939.3|1943|1941.8|1940.5|1939.3|265
1678983000000|2023-03-16 16:10:00|1940.8|1939.6|1940.5|1939.3|1941.5|1940.3|1939.5|1938.3|214
1678983300000|2023-03-16 16:15:00|1940.3|1939.1|1943|1941.8|1943|1941.8|1940|1938.8|99
1678983600000|2023-03-16 16:20:00|1942.8|1941.6|1943.5|1942.3|1944|1942.8|1942.8|1941.6|60
1678983900000|2023-03-16 16:25:00|1944|1942.8|1944.5|1943.3|1944.5|1943.3|1943|1941.8|133
1678984200000|2023-03-16 16:30:00|1944.3|1943.1|1943|1941.8|1945|1943.8|1942.5|1941.3|244
1678984500000|2023-03-16 16:35:00|1943.3|1942.1|1944.5|1943.3|1944.5|1943.3|1942|1940.8|76
1678984800000|2023-03-16 16:40:00|1944.3|1943.1|1945|1943.8|1945.5|1944.3|1944|1942.8|110
1678985100000|2023-03-16 16:45:00|1944.8|1943.6|1947.5|1946.3|1947.5|1946.3|1944.3|1943.1|302
1678985400000|2023-03-16 16:50:00|1947.8|1946.6|1949.5|1948.3|1950.5|1949.3|1947.8|1946.6|277
1678985700000|2023-03-16 16:55:00|1950|1948.8|1951|1949.8|1951.5|1950.3|1949.5|1948.3|116
1678986000000|2023-03-16 17:00:00|1951.3|1950.1|1953.3|1952.1|1953.5|1952.3|1951|1949.8|336
1678986300000|2023-03-16 17:05:00|1953.5|1952.3|1954|1952.8|1954.5|1953.3|1953|1951.8|208
1678986600000|2023-03-16 17:10:00|1954.5|1953.3|1953.5|1952.3|1954.5|1953.3|1953|1951.8|122
1678986900000|2023-03-16 17:15:00|1953.3|1952.1|1952.5|1951.3|1953.5|1952.3|1951|1949.8|213
1678987200000|2023-03-16 17:20:00|1952|1950.8|1953.8|1952.6|1954|1952.8|1951.8|1950.6|122
1678987500000|2023-03-16 17:25:00|1954|1952.8|1953|1951.8|1954|1952.8|1953|1951.8|121
1678987800000|2023-03-16 17:30:00|1953.3|1952.1|1953|1951.8|1953.5|1952.3|1952|1950.8|161
1678988100000|2023-03-16 17:35:00|1952.5|1951.3|1953.5|1952.3|1953.5|1952.3|1952|1950.8|55
1678988400000|2023-03-16 17:40:00|1953.8|1952.6|1953.3|1952.1|1954.5|1953.3|1952.8|1951.6|56
1678988700000|2023-03-16 17:45:00|1953.5|1952.3|1953.5|1952.3|1954.5|1953.3|1953|1951.8|83
1678989000000|2023-03-16 17:50:00|1953.3|1952.1|1952.5|1951.3|1954|1952.8|1951.3|1950.1|259
1678989300000|2023-03-16 17:55:00|1952.3|1951.1|1953|1951.8|1953.8|1952.6|1952|1950.8|208
1678989600000|2023-03-16 18:00:00|1952.5|1951.3|1952.5|1951.3|1953|1951.8|1952|1950.8|114
1678989900000|2023-03-16 18:05:00|1952.3|1951.1|1952|1950.8|1952.5|1951.3|1950.5|1949.3|95
1678990200000|2023-03-16 18:10:00|1952.3|1951.1|1950.5|1949.3|1952.5|1951.3|1950.5|1949.3|73
1678990500000|2023-03-16 18:15:00|1950|1948.8|1951.5|1950.3|1952.3|1951.1|1950|1948.8|157
1678990800000|2023-03-16 18:20:00|1951.8|1950.6|1951.5|1950.3|1952|1950.8|1951|1949.8|110
1678991100000|2023-03-16 18:25:00|1951.3|1950.1|1952.5|1951.3|1952.5|1951.3|1951|1949.8|16
1678991400000|2023-03-16 18:30:00|1952|1950.8|1950|1948.8|1953|1951.8|1949.5|1948.3|133
1678991700000|2023-03-16 18:35:00|1950.3|1949.1|1951.5|1950.3|1952.3|1951.1|1950|1948.8|118
1678992000000|2023-03-16 18:40:00|1951.8|1950.6|1952.5|1951.3|1953|1951.8|1951.5|1950.3|114
1678992300000|2023-03-16 18:45:00|1952|1950.8|1952|1950.8|1952.5|1951.3|1952|1950.8|62
1678992600000|2023-03-16 18:50:00|1951.5|1950.3|1952|1950.8|1952.5|1951.3|1951.5|1950.3|58
1678992900000|2023-03-16 18:55:00|1952.5|1951.3|1954|1952.8|1954.5|1953.3|1952.5|1951.3|85
1678993200000|2023-03-16 19:00:00|1954.3|1953.1|1954.5|1953.3|1955|1953.8|1953.5|1952.3|51
1678993500000|2023-03-16 19:05:00|1954.8|1953.6|1954.5|1953.3|1955|1953.8|1954.5|1953.3|58
1678993800000|2023-03-16 19:10:00|1954.8|1953.6|1954.5|1953.3|1955.3|1954.1|1954.5|1953.3|59
1678994100000|2023-03-16 19:15:00|1954|1952.8|1954|1952.8|1955|1953.8|1953.5|1952.3|52
1678994400000|2023-03-16 19:20:00|1954.5|1953.3|1955.5|1954.3|1955.5|1954.3|1954.3|1953.1|75
1678994700000|2023-03-16 19:25:00|1955|1953.8|1954.5|1953.3|1955.5|1954.3|1953.5|1952.3|124
1678995000000|2023-03-16 19:30:00|1954.3|1953.1|1955|1953.8|1955|1953.8|1954|1952.8|105
1678995300000|2023-03-16 19:35:00|1954.5|1953.3|1955|1953.8|1955|1953.8|1953.5|1952.3|46
1678995600000|2023-03-16 19:40:00|1954.5|1953.3|1955.8|1954.6|1956|1954.8|1954.5|1953.3|52
1678995900000|2023-03-16 19:45:00|1955.5|1954.3|1956.5|1955.3|1956.8|1955.6|1955|1953.8|91
1678996200000|2023-03-16 19:50:00|1957|1955.8|1957.5|1956.3|1957.5|1956.3|1956|1954.8|171
1678996500000|2023-03-16 19:55:00|1957|1955.8|1957|1955.8|1958|1956.8|1956|1954.8|183
1678996800000|2023-03-16 20:00:00|1956.5|1955.3|1958|1956.8|1958.3|1957.1|1956.3|1955.1|93
1678997100000|2023-03-16 20:05:00|1958.5|1957.3|1959.5|1958.3|1959.5|1958.3|1958.5|1957.3|51
1678997400000|2023-03-16 20:10:00|1959.3|1958.1|1959|1957.8|1959.3|1958.1|1959|1957.8|2
1678997700000|2023-03-16 20:15:00|1959.3|1958.1|1959.5|1958.3|1959.5|1958.3|1959|1957.8|7
1678998000000|2023-03-16 20:20:00|1959.3|1958.1|1959.5|1958.3|1959.5|1958.3|1959|1957.8|14
1678998300000|2023-03-16 20:25:00|1959.3|1958.1|1959|1957.8|1959.3|1958.1|1959|1957.8|6
1678998600000|2023-03-16 20:30:00|1959.3|1958.1|1959.3|1958.1|1959.5|1958.3|1958.8|1957.6|4
1678998900000|2023-03-16 20:35:00|1959|1957.8|1959|1957.8|1959.3|1958.1|1959|1957.8|2
1678999200000|2023-03-16 20:40:00|1959.3|1958.1|1959|1957.8|1959.3|1958.1|1959|1957.8|9
1678999500000|2023-03-16 20:45:00|1959.3|1958.1|1959|1957.8|1959.3|1958.1|1959|1957.8|11
1678999800000|2023-03-16 20:50:00|1959.3|1958.1|1959.7|1957.7|1959.7|1958.1|1959|1957.7|12
1679000100000|2023-03-16 20:55:00|1959.5|1957.5|1958.8|1956.8|1959.5|1957.5|1958.7|1956.7|0
1679000400000|2023-03-16 21:00:00|1958.9|1956.9|1958.6|1956.6|1958.9|1956.9|1958.6|1956.6|22
1679000700000|2023-03-16 21:05:00|1958.7|1956.7|1958.6|1956.6|1958.7|1956.7|1958.6|1956.6|0
1679001000000|2023-03-16 21:10:00|1958.7|1956.7|1958.7|1956.7|1958.7|1956.7|1958.6|1956.6|0
1679001600000|2023-03-16 21:20:00|1958.6|1956.6|1958.6|1956.6|1958.6|1956.6|1958.6|1956.6|0
1679001900000|2023-03-16 21:25:00|1958.5|1956.5|1958.5|1956.5|1958.5|1956.5|1958.3|1956.3|0
1679002200000|2023-03-16 21:30:00|1958.4|1956.4|1958.4|1956.4|1958.4|1956.4|1958.3|1956.3|0
1679002500000|2023-03-16 21:35:00|1958.3|1956.3|1958.3|1956.3|1958.4|1956.4|1958.2|1956.2|0
1679002800000|2023-03-16 21:40:00|1958.2|1956.2|1958.3|1956.3|1958.4|1956.4|1958.2|1956.2|0
1679003100000|2023-03-16 21:45:00|1958.4|1956.4|1958.3|1956.3|1958.5|1956.5|1958.3|1956.3|0
1679003400000|2023-03-16 21:50:00|1958.4|1956.4|1958.3|1956.3|1958.4|1956.4|1958.3|1956.3|0
1679003700000|2023-03-16 21:55:00|1958.2|1956.2|1958.2|1956.2|1958.3|1956.3|1958.2|1956.2|0
1679004000000|2023-03-16 22:00:00|1959.3|1957.3|1958.3|1956.3|1959.3|1957.3|1957.7|1955.7|0
1679004300000|2023-03-16 22:05:00|1958.4|1956.4|1958.7|1956.7|1958.8|1956.8|1958.4|1956.4|0
1679004600000|2023-03-16 22:10:00|1958.6|1956.6|1958.2|1956.2|1958.8|1956.8|1958.2|1956.2|0
1679004900000|2023-03-16 22:15:00|1958.1|1956.1|1958|1956|1958.2|1956.2|1957.9|1955.9|0
1679005200000|2023-03-16 22:20:00|1958.1|1956.1|1957.2|1955.2|1958.3|1956.3|1957|1955|0
1679005500000|2023-03-16 22:25:00|1957.3|1955.3|1959.3|1957.3|1959.3|1957.3|1957|1955|0
1679005800000|2023-03-16 22:30:00|1957.9|1955.9|1957.8|1955.8|1958.1|1956.1|1957.6|1955.6|0
1679006100000|2023-03-16 22:35:00|1957.7|1955.7|1957.7|1955.7|1957.7|1955.7|1957.6|1955.6|0
1679006400000|2023-03-16 22:40:00|1957.8|1955.8|1957.8|1955.8|1957.8|1955.8|1957.8|1955.8|0
1679006700000|2023-03-16 22:45:00|1957.7|1955.7|1957.8|1955.8|1957.8|1955.8|1957.7|1955.7|0
1679007000000|2023-03-16 22:50:00|1957.7|1955.7|1957.3|1955.3|1957.8|1955.8|1956.5|1954.5|0
1679007300000|2023-03-16 22:55:00|1957.4|1955.4|1957.8|1955.8|1958.7|1956.7|1957.4|1955.4|0
1679007600000|2023-03-16 23:00:00|1957.6|1955.6|1957.8|1955.8|1959.6|1957.6|1956.7|1954.7|0
1679007900000|2023-03-16 23:05:00|1957.6|1955.6|1956.7|1954.7|1957.9|1955.9|1956.7|1954.7|0
1679008200000|2023-03-16 23:10:00|1956.5|1954.5|1956.7|1954.7|1958|1956|1956.4|1954.4|0
1679008500000|2023-03-16 23:15:00|1957.2|1955.2|1958.1|1956.1|1958.1|1956.1|1957.2|1955.2|0
1679008800000|2023-03-16 23:20:00|1958.2|1956.2|1958.2|1956.2|1958.3|1956.3|1958.2|1956.2|0
1679009100000|2023-03-16 23:25:00|1958.3|1956.3|1957.8|1955.8|1959.8|1957.8|1957.3|1955.3|0
1679009400000|2023-03-16 23:30:00|1957.6|1955.6|1958.1|1956.1|1959.1|1957.1|1957.2|1955.2|0
1679009700000|2023-03-16 23:35:00|1957.9|1955.9|1957.6|1955.6|1958.3|1956.3|1957.5|1955.5|0
1679010000000|2023-03-16 23:40:00|1957.5|1955.5|1954|1952|1957.5|1955.5|1954|1952|0
1679010300000|2023-03-16 23:45:00|1954.2|1952.2|1952|1950.8|1954.2|1952.3|1948|1946.8|1954
1679010600000|2023-03-16 23:50:00|1951.5|1950.3|1952.5|1951.3|1953|1951.8|1951|1949.8|1140
1679010900000|2023-03-16 23:55:00|1953|1951.8|1950.5|1949.3|1953|1951.8|1950.5|1949.3|1316
1679011200000|2023-03-17 00:00:00|1950.3|1949.5|1954.8|1954|1955.8|1955|1948.8|1948|3478
1679011500000|2023-03-17 00:05:00|1954.3|1953.5|1948.8|1948|1954.3|1953.5|1948.8|1948|2220
1679011800000|2023-03-17 00:10:00|1949.3|1948.5|1949.8|1949|1951.8|1951|1948.8|1948|2397
1679012100000|2023-03-17 00:15:00|1950.3|1949.5|1949.8|1949|1950.8|1950|1948.3|1947.5|924
1679012400000|2023-03-17 00:20:00|1950.3|1949.5|1949.8|1949|1951.3|1950.5|1948.8|1948|1275
1679012700000|2023-03-17 00:25:00|1949.3|1948.5|1949.8|1949|1949.8|1949|1947.8|1947|1099
1679013000000|2023-03-17 00:30:00|1950.3|1949.5|1952.8|1952|1953.3|1952.5|1950.3|1949.5|1118
1679013300000|2023-03-17 00:35:00|1952.3|1951.5|1947.8|1947|1953.8|1953|1946.8|1946|1021
1679013600000|2023-03-17 00:40:00|1948.3|1947.5|1949.3|1948.5|1950.1|1949.3|1947.8|1947|578
1679013900000|2023-03-17 00:45:00|1949.8|1949|1950.3|1949.5|1951.3|1950.5|1949.3|1948.5|642
1679014200000|2023-03-17 00:50:00|1950.8|1950|1950.3|1949.5|1952.3|1951.5|1950.3|1949.5|1037
1679014500000|2023-03-17 00:55:00|1949.8|1949|1949.8|1949|1951.3|1950.5|1949.8|1949|536
1679014800000|2023-03-17 01:00:00|1949.3|1948.5|1950.3|1949.5|1951.8|1951|1948.8|1948|727
1679015100000|2023-03-17 01:05:00|1949.8|1949|1948.3|1947.5|1950.3|1949.5|1946.8|1946|1572
1679015400000|2023-03-17 01:10:00|1947.8|1947|1949.8|1949|1950.3|1949.5|1947.8|1947|557
1679015700000|2023-03-17 01:15:00|1950.1|1949.3|1948.8|1948|1952.8|1952|1948.8|1948|873
1679016000000|2023-03-17 01:20:00|1949.3|1948.5|1949.3|1948.5|1950.3|1949.5|1948.8|1948|714
1679016300000|2023-03-17 01:25:00|1948.8|1948|1950.8|1950|1950.8|1950|1948.8|1948|614
1679016600000|2023-03-17 01:30:00|1951.3|1950.5|1951.3|1950.5|1951.6|1950.8|1949.8|1949|1229
1679016900000|2023-03-17 01:35:00|1951.6|1950.8|1950.3|1949.5|1951.8|1951|1950.3|1949.5|958
1679017200000|2023-03-17 01:40:00|1950.8|1950|1951.3|1950.5|1952.8|1952|1950.8|1950|971
1679017500000|2023-03-17 01:45:00|1951.8|1951|1950.3|1949.5|1951.8|1951|1950.3|1949.5|685
1679017800000|2023-03-17 01:50:00|1950.8|1950|1952.3|1951.5|1952.8|1952|1950.3|1949.5|634
1679018100000|2023-03-17 01:55:00|1951.8|1951|1952.3|1951.5|1952.8|1952|1951.3|1950.5|659
1679018400000|2023-03-17 02:00:00|1951.8|1951|1953.3|1952.5|1953.8|1953|1951.8|1951|672
1679018700000|2023-03-17 02:05:00|1953.8|1953|1952.8|1952|1953.8|1953|1952.8|1952|325
1679019000000|2023-03-17 02:10:00|1953.3|1952.5|1951.3|1950.5|1953.3|1952.5|1950.8|1950|406
1679019300000|2023-03-17 02:15:00|1951.6|1950.8|1951.3|1950.5|1951.8|1951|1949.3|1948.5|734
1679019600000|2023-03-17 02:20:00|1951.8|1951|1950.8|1950|1951.8|1951|1950.3|1949.5|470
1679019900000|2023-03-17 02:25:00|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1950.3|1949.5|526
1679020200000|2023-03-17 02:30:00|1951.8|1951|1950.8|1950|1951.8|1951|1950.8|1950|623
1679020500000|2023-03-17 02:35:00|1951.3|1950.5|1951.3|1950.5|1951.8|1951|1950.8|1950|228
1679020800000|2023-03-17 02:40:00|1950.8|1950|1950.8|1950|1950.8|1950|1950.8|1950|99
1679021100000|2023-03-17 02:45:00|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|72
1679021400000|2023-03-17 02:50:00|1951.8|1951|1952.3|1951.5|1952.3|1951.5|1951.8|1951|157
1679021700000|2023-03-17 02:55:00|1952.8|1952|1952.3|1951.5|1952.8|1952|1951.8|1951|271
1679022000000|2023-03-17 03:00:00|1952.8|1952|1952.8|1952|1953.3|1952.5|1952.8|1952|185
1679022300000|2023-03-17 03:05:00|1953.3|1952.5|1952.8|1952|1953.3|1952.5|1952.8|1952|103
1679022600000|2023-03-17 03:10:00|1953.3|1952.5|1952.8|1952|1953.3|1952.5|1952.8|1952|179
1679022900000|2023-03-17 03:15:00|1952.3|1951.5|1952.3|1951.5|1952.3|1951.5|1951.8|1951|74
1679023200000|2023-03-17 03:20:00|1952.8|1952|1953.3|1952.5|1953.3|1952.5|1952.8|1952|235
1679023500000|2023-03-17 03:25:00|1952.8|1952|1952.6|1951.8|1952.8|1952|1952.3|1951.5|406
1679023800000|2023-03-17 03:30:00|1952.8|1952|1953.3|1952.5|1953.3|1952.5|1952.3|1951.5|580
1679024100000|2023-03-17 03:35:00|1953.8|1953|1953.8|1953|1954.3|1953.5|1953.3|1952.5|642
1679024400000|2023-03-17 03:40:00|1953.3|1952.5|1952.3|1951.5|1953.6|1952.8|1952.3|1951.5|405
1679024700000|2023-03-17 03:45:00|1951.8|1951|1953.3|1952.5|1953.3|1952.5|1951.8|1951|348
1679025000000|2023-03-17 03:50:00|1953.8|1953|1954.3|1953.5|1954.3|1953.5|1953.8|1953|196
1679025300000|2023-03-17 03:55:00|1954.8|1954|1953.8|1953|1954.8|1954|1953.8|1953|279
1679025600000|2023-03-17 04:00:00|1954.3|1953.5|1954.8|1954|1954.8|1954|1953.8|1953|373
1679025900000|2023-03-17 04:05:00|1955.3|1954.5|1955.8|1955|1956.3|1955.5|1955.3|1954.5|458
1679026200000|2023-03-17 04:10:00|1956.3|1955.5|1956.3|1955.5|1956.8|1956|1956.3|1955.5|271
1679026500000|2023-03-17 04:15:00|1956.8|1956|1957.3|1956.5|1957.3|1956.5|1956.3|1955.5|317
1679026800000|2023-03-17 04:20:00|1957.8|1957|1960.8|1960|1961.3|1960.5|1957.3|1956.5|1136
1679027100000|2023-03-17 04:25:00|1961.3|1960.5|1957.8|1957|1961.8|1961|1957.8|1957|607
1679027400000|2023-03-17 04:30:00|1958.1|1957.3|1959.8|1959|1959.8|1959|1957.3|1956.5|544
1679027700000|2023-03-17 04:35:00|1960.3|1959.5|1959.8|1959|1960.3|1959.5|1958.8|1958|578
1679028000000|2023-03-17 04:40:00|1960.3|1959.5|1959.3|1958.5|1960.3|1959.5|1959.3|1958.5|341
1679028300000|2023-03-17 04:45:00|1959.8|1959|1959.8|1959|1959.8|1959|1959.3|1958.5|332
1679028600000|2023-03-17 04:50:00|1959.6|1958.8|1959.8|1959|1960.3|1959.5|1959.3|1958.5|396
1679028900000|2023-03-17 04:55:00|1960.3|1959.5|1960.3|1959.5|1960.8|1960|1959.8|1959|518
1679029200000|2023-03-17 05:00:00|1959.8|1959|1958.8|1958|1960.3|1959.5|1958.8|1958|476
1679029500000|2023-03-17 05:05:00|1959.3|1958.5|1958.3|1957.5|1959.8|1959|1958.3|1957.5|637
1679029800000|2023-03-17 05:10:00|1958.8|1958|1959.3|1958.5|1959.8|1959|1958.8|1958|324
1679030100000|2023-03-17 05:15:00|1959.6|1958.8|1958.8|1958|1959.8|1959|1958.8|1958|327
1679030400000|2023-03-17 05:20:00|1959.3|1958.5|1960.3|1959.5|1960.3|1959.5|1959.3|1958.5|328
1679030700000|2023-03-17 05:25:00|1960.6|1959.8|1959.8|1959|1960.6|1959.8|1958.8|1958|630
1679031000000|2023-03-17 05:30:00|1960.3|1959.5|1959.3|1958.5|1960.8|1960|1959.3|1958.5|878
1679031300000|2023-03-17 05:35:00|1959.8|1959|1959.3|1958.5|1959.8|1959|1959.3|1958.5|226
1679031600000|2023-03-17 05:40:00|1959.8|1959|1960.3|1959.5|1960.3|1959.5|1959.8|1959|447
1679031900000|2023-03-17 05:45:00|1959.8|1959|1959.3|1958.5|1960.3|1959.5|1959.3|1958.5|761
1679032200000|2023-03-17 05:50:00|||||||||478
1679032500000|2023-03-17 05:55:00|1959.8|1959|1959.3|1958.5|1960.3|1959.5|1959.3|1958.5|4236
1679032800000|2023-03-17 06:00:00|1959.8|1959|1957.3|1956.5|1960.3|1959.5|1956.8|1956|4830
1679033100000|2023-03-17 06:05:00|1956.8|1956|1959.2|1957.2|1959.2|1958|1956.8|1956|1397
1679033400000|2023-03-17 06:10:00|1959.1|1957.1|1959.1|1957.1|1960|1958|1958|1956|1
1679033700000|2023-03-17 06:15:00|1958.9|1956.9|1959.1|1957.1|1959.3|1957.3|1958.2|1956.2|2616
1679034000000|2023-03-17 06:20:00|1958.9|1956.9|1958.9|1956.9|1959|1957|1958.4|1956.4|0
1679034300000|2023-03-17 06:25:00|1959.1|1957.1|1959.4|1957.4|1959.4|1957.4|1959.1|1957.1|0
1679034600000|2023-03-17 06:30:00|1959.1|1957.1|1958.8|1956.8|1959.1|1957.1|1958.1|1956.1|0
1679034900000|2023-03-17 06:35:00|1958.6|1956.6|1959|1957|1959|1957|1958.2|1956.2|0
1679035200000|2023-03-17 06:40:00|1958.8|1956.8|1960.1|1958.1|1960.2|1958.2|1958.8|1956.8|0
1679035500000|2023-03-17 06:45:00|1960.2|1958.2|1960.9|1958.9|1960.9|1958.9|1960.2|1958.2|0
1679035800000|2023-03-17 06:50:00|1961.1|1959.1|1961.3|1959.3|1961.3|1959.3|1961.1|1959.1|0
1679036100000|2023-03-17 06:55:00|1961.1|1959.1|1961.8|1959.8|1962|1960|1960.8|1958.8|0
1679036400000|2023-03-17 07:00:00|1961.7|1959.7|1961.7|1959.7|1962.5|1960.5|1961.3|1959.3|0
1679036700000|2023-03-17 07:05:00|1961.4|1959.4|1961|1959|1961.4|1959.4|1960.4|1958.4|0
1679037000000|2023-03-17 07:10:00|1961.2|1959.2|1961.3|1959.3|1961.5|1959.5|1960.9|1958.9|0
1679037300000|2023-03-17 07:15:00|1961.5|1959.5|1962.1|1960.1|1962.3|1960.3|1961.5|1959.5|0
1679037600000|2023-03-17 07:20:00|1962.2|1960.2|1961.4|1959.4|1962.6|1960.6|1961.2|1959.2|0
1679037900000|2023-03-17 07:25:00|1961.2|1959.2|1961|1959|1961.6|1959.6|1960.6|1958.6|0
1679038200000|2023-03-17 07:30:00|1962.8|1961.6|1962|1960.8|1962.8|1961.6|1961|1959.8|515
1679038500000|2023-03-17 07:35:00|1961.5|1960.3|1963|1961.8|1963|1961.8|1961.5|1960.3|168
1679038800000|2023-03-17 07:40:00|1962.5|1961.3|1961.5|1960.3|1962.5|1961.3|1961.5|1960.3|189
1679039100000|2023-03-17 07:45:00|1961|1959.8|1960|1958.8|1961|1959.8|1959.5|1958.3|218
1679039400000|2023-03-17 07:50:00|1960.5|1959.3|1961|1959.8|1961.5|1960.3|1960.3|1959.1|50
1679039700000|2023-03-17 07:55:00|1961.5|1960.3|1960.5|1959.3|1961.5|1960.3|1960.5|1959.3|119
1679040000000|2023-03-17 08:00:00|1960|1958.8|1962.5|1961.3|1963|1961.8|1959.5|1958.3|293
1679040300000|2023-03-17 08:05:00|1963|1961.8|1963.5|1962.3|1964.3|1963.1|1962|1960.8|239
1679040600000|2023-03-17 08:10:00|1964|1962.8|1964.8|1963.6|1966.8|1965.6|1963.8|1962.6|968
1679040900000|2023-03-17 08:15:00|1965|1963.8|1964.5|1963.3|1966.5|1965.3|1964.5|1963.3|173
1679041200000|2023-03-17 08:20:00|1964.8|1963.6|1966.5|1965.3|1966.5|1965.3|1964.5|1963.3|57
1679041500000|2023-03-17 08:25:00|1966.8|1965.6|1966|1964.8|1967.3|1966.1|1965.5|1964.3|91
1679041800000|2023-03-17 08:30:00|1966.3|1965.1|1964.5|1963.3|1966.5|1965.3|1963.3|1962.1|141
1679042100000|2023-03-17 08:35:00|1964.8|1963.6|1965|1963.8|1965.5|1964.3|1964|1962.8|142
1679042400000|2023-03-17 08:40:00|1965.3|1964.1|1962.5|1961.3|1965.3|1964.1|1962.5|1961.3|187
1679042700000|2023-03-17 08:45:00|1962.8|1961.6|1963.5|1962.3|1963.5|1962.3|1962.5|1961.3|144
1679043000000|2023-03-17 08:50:00|1963|1961.8|1963|1961.8|1963.5|1962.3|1962|1960.8|88
1679043300000|2023-03-17 08:55:00|1962.8|1961.6|1962.5|1961.3|1963|1961.8|1962|1960.8|49
1679043600000|2023-03-17 09:00:00|1963|1961.8|1963.5|1962.3|1963.8|1962.6|1962.5|1961.3|309
1679043900000|2023-03-17 09:05:00|1963|1961.8|1961.5|1960.3|1963.5|1962.3|1961.5|1960.3|95
1679044200000|2023-03-17 09:10:00|1961.3|1960.1|1961|1959.8|1961.5|1960.3|1960.5|1959.3|56
1679044500000|2023-03-17 09:15:00|1960.5|1959.3|1961.5|1960.3|1961.5|1960.3|1960.5|1959.3|178
1679044800000|2023-03-17 09:20:00|1961.3|1960.1|1961|1959.8|1961.5|1960.3|1960|1958.8|113
1679045100000|2023-03-17 09:25:00|1960.8|1959.6|1960.5|1959.3|1961.3|1960.1|1960|1958.8|65
1679045400000|2023-03-17 09:30:00|1960.8|1959.6|1961.5|1960.3|1962|1960.8|1960|1958.8|45
1679045700000|2023-03-17 09:35:00|1961|1959.8|1962.5|1961.3|1963|1961.8|1961|1959.8|82
1679046000000|2023-03-17 09:40:00|1962.3|1961.1|1961|1959.8|1962.5|1961.3|1961|1959.8|62
1679046300000|2023-03-17 09:45:00|1960.5|1959.3|1960.5|1959.3|1961|1959.8|1960|1958.8|65
1679046600000|2023-03-17 09:50:00|1960.3|1959.1|1960.5|1959.3|1961.5|1960.3|1960|1958.8|71
1679046900000|2023-03-17 09:55:00|1960|1958.8|1961.5|1960.3|1961.8|1960.6|1960|1958.8|63
1679047200000|2023-03-17 10:00:00|1961.3|1960.1|1961|1959.8|1962|1960.8|1961|1959.8|49
1679047500000|2023-03-17 10:05:00|1960.5|1959.3|1962|1960.8|1962|1960.8|1960.5|1959.3|148
1679047800000|2023-03-17 10:10:00|1961.8|1960.6|1960.5|1959.3|1962|1960.8|1960.5|1959.3|429
1679048100000|2023-03-17 10:15:00|1960|1958.8|1959|1957.8|1961|1959.8|1959|1957.8|76
1679048400000|2023-03-17 10:20:00|1959.5|1958.3|1958.5|1957.3|1959.5|1958.3|1958.5|1957.3|57
1679048700000|2023-03-17 10:25:00|1959|1957.8|1959.5|1958.3|1959.8|1958.6|1958.5|1957.3|73
1679049000000|2023-03-17 10:30:00|1959.8|1958.6|1960.5|1959.3|1961|1959.8|1959.5|1958.3|58
1679049300000|2023-03-17 10:35:00|1960|1958.8|1961|1959.8|1961|1959.8|1960|1958.8|25
1679049600000|2023-03-17 10:40:00|1960.8|1959.6|1960.5|1959.3|1961|1959.8|1960|1958.8|65
1679049900000|2023-03-17 10:45:00|1960|1958.8|1959|1957.8|1960.5|1959.3|1959|1957.8|46
1679050200000|2023-03-17 10:50:00|1959.5|1958.3|1960.5|1959.3|1961|1959.8|1959.5|1958.3|63
1679050500000|2023-03-17 10:55:00|1960|1958.8|1960|1958.8|1960.5|1959.3|1960|1958.8|66
1679050800000|2023-03-17 11:00:00|1960.5|1959.3|1960|1958.8|1961|1959.8|1959|1957.8|67
1679051100000|2023-03-17 11:05:00|1959.8|1958.6|1959|1957.8|1960.5|1959.3|1959|1957.8|22
1679051400000|2023-03-17 11:10:00|1958.8|1957.6|1955.8|1954.6|1959|1957.8|1955.5|1954.3|162
1679051700000|2023-03-17 11:15:00|1956|1954.8|1954.5|1953.3|1956.8|1955.6|1954.5|1953.3|57
1679052000000|2023-03-17 11:20:00|1954.3|1953.1|1954|1952.8|1955.5|1954.3|1953|1951.8|79
1679052300000|2023-03-17 11:25:00|1953.8|1952.6|1951|1949.8|1954|1952.8|1950.5|1949.3|174
1679052600000|2023-03-17 11:30:00|1950.5|1949.3|1951|1949.8|1951.5|1950.3|1949.5|1948.3|98
1679052900000|2023-03-17 11:35:00|1950.8|1949.6|1951|1949.8|1951|1949.8|1949|1947.8|97
1679053200000|2023-03-17 11:40:00|1950.8|1949.6|1951.8|1950.6|1952|1950.8|1950|1948.8|114
1679053500000|2023-03-17 11:45:00|1952|1950.8|1952.5|1951.3|1953|1951.8|1951.5|1950.3|69
1679053800000|2023-03-17 11:50:00|1952.8|1951.6|1953.5|1952.3|1953.8|1952.6|1952.5|1951.3|30
1679054100000|2023-03-17 11:55:00|1954|1952.8|1953.5|1952.3|1954|1952.8|1952.8|1951.6|22
1679054400000|2023-03-17 12:00:00|1953.8|1952.6|1953.5|1952.3|1954.5|1953.3|1952|1950.8|137
1679054700000|2023-03-17 12:05:00|1953|1951.8|1951.3|1950.1|1953.5|1952.3|1951|1949.8|47
1679055000000|2023-03-17 12:10:00|1951.5|1950.3|1950.5|1949.3|1951.5|1950.3|1950|1948.8|25
1679055300000|2023-03-17 12:15:00|1951|1949.8|1949.5|1948.3|1951|1949.8|1949.5|1948.3|55
1679055600000|2023-03-17 12:20:00|1949.3|1948.1|1944|1942.8|1949.5|1948.3|1943.8|1942.6|285
1679055900000|2023-03-17 12:25:00|1943.5|1942.3|1942.5|1941.3|1944.3|1943.1|1942.5|1941.3|315
1679056200000|2023-03-17 12:30:00|1942.8|1941.6|1941|1939.8|1944|1942.8|1941|1939.8|354
1679056500000|2023-03-17 12:35:00|1941.5|1940.3|1941|1939.8|1942.5|1941.3|1940.5|1939.3|174
1679056800000|2023-03-17 12:40:00|1940.8|1939.6|1940.8|1939.6|1941.5|1940.3|1940|1938.8|360
1679057100000|2023-03-17 12:45:00|1941|1939.8|1935.5|1934.3|1941|1939.8|1935.5|1934.3|628
1679057400000|2023-03-17 12:50:00|1935|1933.8|1939.5|1938.3|1940|1938.8|1935|1933.8|354
1679057700000|2023-03-17 12:55:00|1940|1938.8|1939|1937.8|1940|1938.8|1938|1936.8|94
1679058000000|2023-03-17 13:00:00|1939.3|1938.1|1940.5|1939.3|1940.5|1939.3|1938.8|1937.6|111
1679058300000|2023-03-17 13:05:00|1941|1939.8|1941|1939.8|1942|1940.8|1939.5|1938.3|128
1679058600000|2023-03-17 13:10:00|1941.3|1940.1|1942.5|1941.3|1943|1941.8|1941|1939.8|67
1679058900000|2023-03-17 13:15:00|1942.3|1941.1|1941.5|1940.3|1942.5|1941.3|1940.5|1939.3|71
1679059200000|2023-03-17 13:20:00|1941.3|1940.1|1942|1940.8|1943|1941.8|1941|1939.8|156
1679059500000|2023-03-17 13:25:00|1941.5|1940.3|1943|1941.8|1944.5|1943.3|1941.5|1940.3|132
1679059800000|2023-03-17 13:30:00|1943.3|1942.1|1939.5|1938.3|1944.5|1943.3|1939.5|1938.3|409
1679060100000|2023-03-17 13:35:00|1940|1938.8|1941|1939.8|1941.5|1940.3|1938.5|1937.3|243
1679060400000|2023-03-17 13:40:00|1941.3|1940.1|1939.5|1938.3|1942|1940.8|1937|1935.8|365
1679060700000|2023-03-17 13:45:00|1939.3|1938.1|1937|1935.8|1939.5|1938.3|1936.8|1935.6|168
1679061000000|2023-03-17 13:50:00|1937.5|1936.3|1939|1937.8|1939.5|1938.3|1936|1934.8|340
1679061300000|2023-03-17 13:55:00|1938.5|1937.3|1940|1938.8|1940|1938.8|1938.5|1937.3|112
1679061600000|2023-03-17 14:00:00|1940.5|1939.3|1943|1941.8|1943.5|1942.3|1939.3|1938.1|346
1679061900000|2023-03-17 14:05:00|1943.5|1942.3|1939|1937.8|1943.5|1942.3|1938.3|1937.1|230
1679062200000|2023-03-17 14:10:00|1938.5|1937.3|1937|1935.8|1938.5|1937.3|1936.3|1935.1|183
1679062500000|2023-03-17 14:15:00|1937.3|1936.1|1934|1932.8|1938.5|1937.3|1934|1932.8|224
1679062800000|2023-03-17 14:20:00|1934.5|1933.3|1932|1930.8|1935|1933.8|1931.5|1930.3|382
1679063100000|2023-03-17 14:25:00|1931.8|1930.6|1932|1930.8|1933.5|1932.3|1929.5|1928.3|296
1679063400000|2023-03-17 14:30:00|1932.5|1931.3|1930|1928.8|1933|1931.8|1929.5|1928.3|278
1679063700000|2023-03-17 14:35:00|1929.5|1928.3|1931.5|1930.3|1932|1930.8|1929|1927.8|294
1679064000000|2023-03-17 14:40:00|1931.8|1930.6|1929.5|1928.3|1932|1930.8|1929.5|1928.3|186
1679064300000|2023-03-17 14:45:00|1929|1927.8|1932.5|1931.3|1932.5|1931.3|1929|1927.8|303
1679064600000|2023-03-17 14:50:00|1932|1930.8|1929.5|1928.3|1932.5|1931.3|1929.5|1928.3|170
1679064900000|2023-03-17 14:55:00|1929.8|1928.6|1930|1928.8|1931.5|1930.3|1929|1927.8|200
1679065200000|2023-03-17 15:00:00|1930.5|1929.3|1929|1927.8|1930.5|1929.3|1928|1926.8|306
1679065500000|2023-03-17 15:05:00|1929.3|1928.1|1931|1929.8|1931.5|1930.3|1928|1926.8|180
1679065800000|2023-03-17 15:10:00|1930.8|1929.6|1932|1930.8|1932.5|1931.3|1930|1928.8|183
1679066100000|2023-03-17 15:15:00|1932.3|1931.1|1933|1931.8|1934|1932.8|1931.5|1930.3|190
1679066400000|2023-03-17 15:20:00|1933.5|1932.3|1929.5|1928.3|1933.5|1932.3|1929.5|1928.3|146
1679066700000|2023-03-17 15:25:00|1929.8|1928.6|1929.5|1928.3|1930|1928.8|1928.3|1927.1|159
1679067000000|2023-03-17 15:30:00|1929.3|1928.1|1931|1929.8|1931.5|1930.3|1929|1927.8|142
1679067300000|2023-03-17 15:35:00|1930.8|1929.6|1928|1926.8|1931|1929.8|1928|1926.8|144
1679067600000|2023-03-17 15:40:00|1927.8|1926.6|1926.5|1925.3|1928|1926.8|1925.5|1924.3|191
1679067900000|2023-03-17 15:45:00|1926|1924.8|1928.5|1927.3|1929|1927.8|1926|1924.8|130
1679068200000|2023-03-17 15:50:00|1928.3|1927.1|1928.5|1927.3|1930|1928.8|1928.3|1927.1|197
1679068500000|2023-03-17 15:55:00|1928.3|1927.1|1929|1927.8|1929.5|1928.3|1928|1926.8|154
1679068800000|2023-03-17 16:00:00|1929.5|1928.3|1931|1929.8|1931.5|1930.3|1929|1927.8|233
1679069100000|2023-03-17 16:05:00|1930.8|1929.6|1932|1930.8|1932.5|1931.3|1929|1927.8|352
1679069400000|2023-03-17 16:10:00|1932.5|1931.3|1930.5|1929.3|1932.5|1931.3|1930.5|1929.3|197
1679069700000|2023-03-17 16:15:00|1930|1928.8|1931|1929.8|1932|1930.8|1929.5|1928.3|173
1679070000000|2023-03-17 16:20:00|1931.5|1930.3|1931|1929.8|1931.5|1930.3|1930|1928.8|186
1679070300000|2023-03-17 16:25:00|1931.5|1930.3|1932.5|1931.3|1932.5|1931.3|1931|1929.8|212
1679070600000|2023-03-17 16:30:00|1933|1931.8|1932.5|1931.3|1935.8|1934.6|1932|1930.8|361
1679070900000|2023-03-17 16:35:00|1932.3|1931.1|1932|1930.8|1932.5|1931.3|1931.5|1930.3|117
1679071200000|2023-03-17 16:40:00|1931.8|1930.6|1932|1930.8|1932.5|1931.3|1931.5|1930.3|107
1679071500000|2023-03-17 16:45:00|1931.5|1930.3|1931.5|1930.3|1932.5|1931.3|1930.8|1929.6|123
1679071800000|2023-03-17 16:50:00|1932|1930.8|1930|1928.8|1932.8|1931.6|1930|1928.8|87
1679072100000|2023-03-17 16:55:00|1930.5|1929.3|1931|1929.8|1931.5|1930.3|1930|1928.8|72
1679072400000|2023-03-17 17:00:00|1930.5|1929.3|1930|1928.8|1931|1929.8|1930|1928.8|99
1679072700000|2023-03-17 17:05:00|1930.5|1929.3|1932.5|1931.3|1932.5|1931.3|1930|1928.8|144
1679073000000|2023-03-17 17:10:00|1932|1930.8|1933|1931.8|1933|1931.8|1931.5|1930.3|96
1679073300000|2023-03-17 17:15:00|1933.3|1932.1|1932.5|1931.3|1933.5|1932.3|1931.5|1930.3|140
1679073600000|2023-03-17 17:20:00|1932|1930.8|1931.5|1930.3|1934|1932.8|1931.5|1930.3|130
1679073900000|2023-03-17 17:25:00|1931|1929.8|1931.5|1930.3|1931.5|1930.3|1931|1929.8|103
1679074200000|2023-03-17 17:30:00|1932|1930.8|1930.5|1929.3|1933|1931.8|1930.3|1929.1|113
1679074500000|2023-03-17 17:35:00|1930.3|1929.1|1930.5|1929.3|1931|1929.8|1929.5|1928.3|184
1679074800000|2023-03-17 17:40:00|1930|1928.8|1930|1928.8|1930.5|1929.3|1929|1927.8|184
1679075100000|2023-03-17 17:45:00|1930.3|1929.1|1930.5|1929.3|1931.5|1930.3|1929.5|1928.3|108
1679075400000|2023-03-17 17:50:00|1930.3|1929.1|1929.5|1928.3|1931|1929.8|1929|1927.8|50
1679075700000|2023-03-17 17:55:00|1929.8|1928.6|1930|1928.8|1930|1928.8|1928.5|1927.3|67
1679076000000|2023-03-17 18:00:00|1930.5|1929.3|1930|1928.8|1932.5|1931.3|1930|1928.8|198
1679076300000|2023-03-17 18:05:00|1929.5|1928.3|1929.5|1928.3|1930|1928.8|1928|1926.8|119
1679076600000|2023-03-17 18:10:00|1929|1927.8|1928|1926.8|1929.5|1928.3|1928|1926.8|87
1679076900000|2023-03-17 18:15:00|1927.5|1926.3|1927.5|1926.3|1928.5|1927.3|1927|1925.8|124
1679077200000|2023-03-17 18:20:00|1927.3|1926.1|1926|1924.8|1928|1926.8|1926|1924.8|91
1679077500000|2023-03-17 18:25:00|1925.5|1924.3|1924.5|1923.3|1925.5|1924.3|1924.5|1923.3|60
1679077800000|2023-03-17 18:30:00|1924.8|1923.6|1925|1923.8|1926|1924.8|1924|1922.8|143
1679078100000|2023-03-17 18:35:00|1925.5|1924.3|1924.5|1923.3|1926|1924.8|1924|1922.8|56
1679078400000|2023-03-17 18:40:00|1924|1922.8|1924|1922.8|1924.5|1923.3|1923.8|1922.6|221
1679078700000|2023-03-17 18:45:00|1923.8|1922.6|1924|1922.8|1924.5|1923.3|1923.5|1922.3|113
1679079000000|2023-03-17 18:50:00|1923.8|1922.6|1924.5|1923.3|1925|1923.8|1922|1920.8|105
1679079300000|2023-03-17 18:55:00|1925|1923.8|1925|1923.8|1926|1924.8|1924.5|1923.3|98
1679079600000|2023-03-17 19:00:00|1925.5|1924.3|1925.5|1924.3|1926.5|1925.3|1924.8|1923.6|81
1679079900000|2023-03-17 19:05:00|1925.8|1924.6|1925|1923.8|1926.5|1925.3|1925|1923.8|94
1679080200000|2023-03-17 19:10:00|1925.3|1924.1|1926|1924.8|1926|1924.8|1925|1923.8|83
1679080500000|2023-03-17 19:15:00|1926.5|1925.3|1927.8|1926.6|1928|1926.8|1924.5|1923.3|183
1679080800000|2023-03-17 19:20:00|1927.5|1926.3|1930|1928.8|1930|1928.8|1927.5|1926.3|219
1679081100000|2023-03-17 19:25:00|1930.3|1929.1|1929.5|1928.3|1930.3|1929.1|1928.5|1927.3|63
1679081400000|2023-03-17 19:30:00|1929.3|1928.1|1926.5|1925.3|1929.5|1928.3|1925.5|1924.3|184
1679081700000|2023-03-17 19:35:00|1926|1924.8|1925|1923.8|1926.5|1925.3|1925|1923.8|159
1679082000000|2023-03-17 19:40:00|1925.3|1924.1|1926.5|1925.3|1927|1925.8|1925|1923.8|175
1679082300000|2023-03-17 19:45:00|1926.3|1925.1|1924|1922.8|1926.5|1925.3|1923.5|1922.3|228
1679082600000|2023-03-17 19:50:00|1924.5|1923.3|1925.5|1924.3|1926.8|1925.6|1924|1922.8|262
1679082900000|2023-03-17 19:55:00|1926|1924.8|1925|1923.8|1926|1924.8|1924|1922.8|147
1679083200000|2023-03-17 20:00:00|1925.5|1924.3|1926.5|1925.3|1926.5|1925.3|1925.5|1924.3|90
1679083500000|2023-03-17 20:05:00|1926.3|1925.1|1926|1924.8|1926.3|1925.1|1926|1924.8|14
1679083800000|2023-03-17 20:10:00|1925.5|1924.3|1925.5|1924.3|1925.8|1924.6|1925.5|1924.3|8
1679084100000|2023-03-17 20:15:00|1925.3|1924.1|1925.3|1924.1|1925.5|1924.3|1925|1923.8|30
1679084400000|2023-03-17 20:20:00|1925.5|1924.3|1925.5|1924.3|1925.5|1924.3|1925.3|1924.1|8
1679084700000|2023-03-17 20:25:00|1925.8|1924.6|1925.5|1924.3|1926|1924.8|1925.5|1924.3|6
1679085000000|2023-03-17 20:30:00|||||||||3
1679085300000|2023-03-17 20:35:00|1925|1923.8|1925|1923.8|1925.3|1924.1|1925|1923.8|15
1679085600000|2023-03-17 20:40:00|1925.3|1924.1|1925|1923.8|1925.5|1924.3|1925|1923.8|16
1679085900000|2023-03-17 20:45:00|1925.3|1924.1|1925|1923.8|1925.8|1924.6|1925|1923.8|32
1679086200000|2023-03-17 20:50:00|1924.3|1923.1|1925.9|1923.9|1926.3|1925.1|1924|1922.8|75
1679086500000|2023-03-17 20:55:00|1925.8|1923.8|1925.8|1923.8|1926|1924|1924.7|1922.7|0
1679263200000|2023-03-19 22:00:00|1927.9|1925.9|1926.9|1924.9|1929.2|1927.2|1926.8|1924.8|0
1679263500000|2023-03-19 22:05:00|1926.8|1924.8|1926.5|1924.5|1926.9|1924.9|1926.1|1924.1|0
1679263800000|2023-03-19 22:10:00|1926.3|1924.3|1927.7|1925.7|1927.8|1925.8|1925.8|1923.8|0
1679264100000|2023-03-19 22:15:00|1927.8|1925.8|1926.3|1924.3|1928.5|1926.5|1926.3|1924.3|0
1679264400000|2023-03-19 22:20:00|1926.4|1924.4|1926.6|1924.6|1926.6|1924.6|1926.2|1924.2|0
1679264700000|2023-03-19 22:25:00|1926.7|1924.7|1929.6|1927.6|1929.6|1927.6|1926.6|1924.6|0
1679265000000|2023-03-19 22:30:00|1929.5|1927.5|1933.9|1931.9|1934.4|1932.4|1929.5|1927.5|0
1679265300000|2023-03-19 22:35:00|1934|1932|1935.9|1933.9|1935.9|1933.9|1933.7|1931.7|0
1679265600000|2023-03-19 22:40:00|1935.6|1933.6|1937.5|1935.5|1937.8|1935.8|1935.6|1933.6|0
1679265900000|2023-03-19 22:45:00|1937.6|1935.6|1936.2|1934.2|1938.1|1936.1|1936.2|1934.2|0
1679266200000|2023-03-19 22:50:00|1936.1|1934.1|1935.7|1933.7|1938.3|1936.3|1935.5|1933.5|0
1679266500000|2023-03-19 22:55:00|1935.8|1933.8|1934.4|1932.4|1935.8|1933.8|1934.1|1932.1|0
1679266800000|2023-03-19 23:00:00|1934.5|1932.5|1933.4|1931.4|1934.6|1932.6|1933.4|1931.4|0
1679267100000|2023-03-19 23:05:00|1933.6|1931.6|1930.7|1928.7|1933.6|1931.6|1930.6|1928.6|0
1679267400000|2023-03-19 23:10:00|1930.8|1928.8|1931.9|1929.9|1932|1930|1930.2|1928.2|0
1679267700000|2023-03-19 23:15:00|1932|1930|1932.2|1930.2|1932.3|1930.3|1931.7|1929.7|0
1679268000000|2023-03-19 23:20:00|1932|1930|1933|1931|1933.5|1931.5|1932|1930|0
1679268300000|2023-03-19 23:25:00|1933.1|1931.1|1933.2|1931.2|1933.4|1931.4|1932.6|1930.6|0
1679268600000|2023-03-19 23:30:00|1933.3|1931.3|1936.2|1934.2|1936.2|1934.2|1932.8|1930.8|0
1679268900000|2023-03-19 23:35:00|1936|1934|1935|1933|1936|1934|1935|1933|0
1679269200000|2023-03-19 23:40:00|1935.3|1933.3|1937.8|1935.8|1937.8|1935.8|1934.9|1932.9|0
1679269500000|2023-03-19 23:45:00|1937.7|1935.7|1947|1945.8|1948|1946.8|1937.7|1935.7|1841
1679269800000|2023-03-19 23:50:00|1946.5|1945.3|1946|1944.8|1948|1946.8|1946|1944.8|557
1679270100000|2023-03-19 23:55:00|1945.5|1944.3|1948.5|1947.3|1949.5|1948.3|1945.5|1944.3|842
1679270400000|2023-03-20 00:00:00|1948.3|1947.5|1947.8|1947|1952.8|1952|1941.8|1941|7231
1679270700000|2023-03-20 00:05:00|1948.3|1947.5|1949.3|1948.5|1953.3|1952.5|1947.8|1947|2759
1679271000000|2023-03-20 00:10:00|1948.8|1948|1951.8|1951|1953.3|1952.5|1948.3|1947.5|1141
1679271300000|2023-03-20 00:15:00|1952.3|1951.5|1948.8|1948|1952.8|1952|1948.6|1947.8|1125
1679271600000|2023-03-20 00:20:00|1948.3|1947.5|1951.8|1951|1952.3|1951.5|1948.3|1947.5|1086
1679271900000|2023-03-20 00:25:00|1951.3|1950.5|1955.8|1955|1956.8|1956|1951.3|1950.5|1305
1679272200000|2023-03-20 00:30:00|1955.3|1954.5|1952.3|1951.5|1956.3|1955.5|1951.8|1951|1748
1679272500000|2023-03-20 00:35:00|1952.8|1952|1952.8|1952|1954.3|1953.5|1952.8|1952|1089
1679272800000|2023-03-20 00:40:00|1953.3|1952.5|1953.8|1953|1953.8|1953|1951.8|1951|319
1679273100000|2023-03-20 00:45:00|1953.3|1952.5|1951.3|1950.5|1954.3|1953.5|1950.8|1950|986
1679273400000|2023-03-20 00:50:00|1951.8|1951|1953.8|1953|1954.8|1954|1951.8|1951|1163
1679273700000|2023-03-20 00:55:00|1954.3|1953.5|1954.8|1954|1955.3|1954.5|1952.8|1952|441
1679274000000|2023-03-20 01:00:00|1954.3|1953.5|1948.8|1948|1954.8|1954|1948.8|1948|1105
1679274300000|2023-03-20 01:05:00|1949.3|1948.5|1950.3|1949.5|1951.3|1950.5|1949.3|1948.5|667
1679274600000|2023-03-20 01:10:00|1950.8|1950|1951.3|1950.5|1951.8|1951|1950.3|1949.5|499
1679274900000|2023-03-20 01:15:00|1951.8|1951|1949.3|1948.5|1951.8|1951|1948.8|1948|678
1679275200000|2023-03-20 01:20:00|1949.8|1949|1950.8|1950|1951.3|1950.5|1949.8|1949|552
1679275500000|2023-03-20 01:25:00|1950.6|1949.8|1948.8|1948|1950.8|1950|1948.3|1947.5|384
1679275800000|2023-03-20 01:30:00|1949.3|1948.5|1947.8|1947|1949.3|1948.5|1947.3|1946.5|798
1679276100000|2023-03-20 01:35:00|1948.3|1947.5|1946.3|1945.5|1949.8|1949|1946.3|1945.5|996
1679276400000|2023-03-20 01:40:00|1946.8|1946|1943.8|1943|1946.8|1946|1942.8|1942|1528
1679276700000|2023-03-20 01:45:00|1944.3|1943.5|1945.3|1944.5|1946.3|1945.5|1944.3|1943.5|1099
1679277000000|2023-03-20 01:50:00|1945.1|1944.3|1942.3|1941.5|1946.3|1945.5|1941.8|1941|1077
1679277300000|2023-03-20 01:55:00|1941.8|1941|1944.8|1944|1945.3|1944.5|1941.8|1941|1037
1679277600000|2023-03-20 02:00:00|1945.3|1944.5|1944.8|1944|1945.3|1944.5|1944.3|1943.5|891
1679277900000|2023-03-20 02:05:00|1945.3|1944.5|1944.8|1944|1945.3|1944.5|1943.8|1943|712
1679278200000|2023-03-20 02:10:00|1944.6|1943.8|1944.3|1943.5|1945.3|1944.5|1943.8|1943|740
1679278500000|2023-03-20 02:15:00|1944.6|1943.8|1944.3|1943.5|1944.8|1944|1943.8|1943|485
1679278800000|2023-03-20 02:20:00|1943.8|1943|1942.8|1942|1944.3|1943.5|1942.3|1941.5|509
1679279100000|2023-03-20 02:25:00|1942.3|1941.5|1941.6|1940.8|1942.8|1942|1941.3|1940.5|290
1679279400000|2023-03-20 02:30:00|1941.3|1940.5|1940.3|1939.5|1941.3|1940.5|1939.8|1939|472
1679279700000|2023-03-20 02:35:00|1940.8|1940|1940.8|1940|1940.8|1940|1939.3|1938.5|235
1679280000000|2023-03-20 02:40:00|1940.6|1939.8|1940.8|1940|1941.3|1940.5|1940.3|1939.5|218
1679280300000|2023-03-20 02:45:00|1940.3|1939.5|1939.3|1938.5|1941.3|1940.5|1939.3|1938.5|185
1679280600000|2023-03-20 02:50:00|1939.8|1939|1940.3|1939.5|1940.8|1940|1939.8|1939|245
1679280900000|2023-03-20 02:55:00|1939.8|1939|1940.6|1939.8|1941.1|1940.3|1939|1938.2|161
1679281200000|2023-03-20 03:00:00|1941.1|1940.3|1940.6|1939.8|1941.1|1940.3|1940.6|1939.8|188
1679281500000|2023-03-20 03:05:00|1941.1|1940.3|1940.1|1939.3|1941.1|1940.3|1939.6|1938.8|310
1679281800000|2023-03-20 03:10:00|1939.8|1939|1940.6|1939.8|1941.1|1940.3|1939.6|1938.8|290
1679282100000|2023-03-20 03:15:00|1940.3|1939.5|1938.1|1937.3|1940.3|1939.5|1938.1|1937.3|503
1679282400000|2023-03-20 03:20:00|1938.6|1937.8|1938.6|1937.8|1939.1|1938.3|1938.1|1937.3|614
1679282700000|2023-03-20 03:25:00|1938.1|1937.3|1937.6|1936.8|1938.6|1937.8|1937.1|1936.3|499
1679283000000|2023-03-20 03:30:00|1937.1|1936.3|1935.1|1934.3|1937.6|1936.8|1933.6|1932.8|1686
1679283300000|2023-03-20 03:35:00|1935.6|1934.8|1935.6|1934.8|1935.6|1934.8|1934.1|1933.3|803
1679283600000|2023-03-20 03:40:00|1936.1|1935.3|1937.1|1936.3|1937.3|1936.5|1935.1|1934.3|714
1679283900000|2023-03-20 03:45:00|1936.6|1935.8|1937.1|1936.3|1937.6|1936.8|1936.1|1935.3|450
1679284200000|2023-03-20 03:50:00|1937.3|1936.5|1937.6|1936.8|1937.6|1936.8|1936.6|1935.8|320
1679284500000|2023-03-20 03:55:00|1937.1|1936.3|1936.1|1935.3|1937.1|1936.3|1934.6|1933.8|474
1679284800000|2023-03-20 04:00:00|1935.6|1934.8|1935.1|1934.3|1936.1|1935.3|1935.1|1934.3|498
1679285100000|2023-03-20 04:05:00|1935.6|1934.8|1934.3|1933.5|1935.6|1934.8|1934.1|1933.3|581
1679285400000|2023-03-20 04:10:00|1934.6|1933.8|1934.6|1933.8|1935.1|1934.3|1933.6|1932.8|625
1679285700000|2023-03-20 04:15:00|1935.1|1934.3|1936.1|1935.3|1936.6|1935.8|1935.1|1934.3|582
1679286000000|2023-03-20 04:20:00|1935.6|1934.8|1936.1|1935.3|1936.6|1935.8|1935.6|1934.8|483
1679286300000|2023-03-20 04:25:00|1935.6|1934.8|1935.6|1934.8|1936.1|1935.3|1935.6|1934.8|176
1679286600000|2023-03-20 04:30:00|1935.3|1934.5|1933.6|1932.8|1935.6|1934.8|1933.6|1932.8|665
1679286900000|2023-03-20 04:35:00|1933.1|1932.3|1930.6|1929.8|1933.1|1932.3|1930.6|1929.8|858
1679287200000|2023-03-20 04:40:00|1931.1|1930.3|1932.1|1931.3|1932.6|1931.8|1930.1|1929.3|912
1679287500000|2023-03-20 04:45:00|1932.6|1931.8|1932.1|1931.3|1932.6|1931.8|1931.6|1930.8|221
1679287800000|2023-03-20 04:50:00|1932.6|1931.8|1931.6|1930.8|1932.6|1931.8|1931.1|1930.3|350
1679288100000|2023-03-20 04:55:00|1931.1|1930.3|1932.1|1931.3|1932.6|1931.8|1931.1|1930.3|335
1679288400000|2023-03-20 05:00:00|1931.6|1930.8|1929.1|1928.3|1931.6|1930.8|1929.1|1928.3|668
1679288700000|2023-03-20 05:05:00|1929.6|1928.8|1933.6|1932.8|1933.6|1932.8|1929.6|1928.8|600
1679289000000|2023-03-20 05:10:00|1933.3|1932.5|1933.1|1932.3|1933.8|1933|1933.1|1932.3|339
1679289300000|2023-03-20 05:15:00|1932.6|1931.8|1931.6|1930.8|1933.1|1932.3|1931.1|1930.3|716
1679289600000|2023-03-20 05:20:00|1932.1|1931.3|1931.1|1930.3|1932.6|1931.8|1931.1|1930.3|464
1679289900000|2023-03-20 05:25:00|1931.6|1930.8|1932.6|1931.8|1932.6|1931.8|1931.6|1930.8|614
1679290200000|2023-03-20 05:30:00|1933.1|1932.3|1934.1|1933.3|1934.1|1933.3|1932.1|1931.3|559
1679290500000|2023-03-20 05:35:00|1934.6|1933.8|1933.6|1932.8|1935.1|1934.3|1933.6|1932.8|430
1679290800000|2023-03-20 05:40:00|1933.1|1932.3|1931.6|1930.8|1934.6|1933.8|1931.6|1930.8|604
1679291100000|2023-03-20 05:45:00|1932.1|1931.3|1932.1|1931.3|1932.6|1931.8|1932.1|1931.3|452
1679291400000|2023-03-20 05:50:00|1931.6|1930.8|1930.1|1929.3|1931.6|1930.8|1930.1|1929.3|893
1679291700000|2023-03-20 05:55:00|1930.6|1929.8|1929.6|1928.8|1930.6|1929.8|1929.6|1928.8|2912
1679292000000|2023-03-20 06:00:00|1929.1|1928.3|1929.1|1928.3|1930.6|1929.8|1928.3|1927.5|2733
1679292300000|2023-03-20 06:05:00|1928.8|1928|1929.9|1927.9|1930|1928.3|1927.6|1926.8|910
1679292600000|2023-03-20 06:10:00|1930|1928|1929.6|1927.6|1931|1929|1929.1|1927.1|1
1679292900000|2023-03-20 06:15:00|1929.7|1927.7|1929.3|1927.3|1929.7|1927.7|1928.3|1926.3|836
1679293200000|2023-03-20 06:20:00|1929.6|1927.6|1925.8|1923.8|1929.6|1927.6|1925.8|1923.8|0
1679293500000|2023-03-20 06:25:00|1926|1924|1924.8|1922.8|1926.9|1924.9|1924.7|1922.7|0
1679293800000|2023-03-20 06:30:00|1925|1923|1921.3|1919.3|1925|1923|1921.3|1919.3|0
1679294100000|2023-03-20 06:35:00|1921.6|1919.6|1920.7|1918.7|1923.1|1921.1|1920.5|1918.5|0
1679294400000|2023-03-20 06:40:00|1920.8|1918.8|1919.5|1917.5|1921|1919|1919.3|1917.3|0
1679294700000|2023-03-20 06:45:00|1919.4|1917.4|1918|1916|1920.5|1918.5|1916.9|1914.9|0
1679295000000|2023-03-20 06:50:00|1917.8|1915.8|1918.1|1916.1|1919.1|1917.1|1915.3|1913.3|0
1679295300000|2023-03-20 06:55:00|1918|1916|1917.9|1915.9|1918.2|1916.2|1915.2|1913.2|0
1679295600000|2023-03-20 07:00:00|1918.1|1916.1|1916.9|1914.9|1918.1|1916.1|1915.5|1913.5|0
1679295900000|2023-03-20 07:05:00|1916.7|1914.7|1914.2|1912.2|1916.7|1914.7|1912.6|1910.6|0
1679296200000|2023-03-20 07:10:00|1914|1912|1917.9|1915.9|1918.1|1916.1|1912.6|1910.6|0
1679296500000|2023-03-20 07:15:00|1918|1916|1919.2|1917.2|1920.8|1918.8|1917.2|1915.2|0
1679296800000|2023-03-20 07:20:00|1919.3|1917.3|1917.7|1915.7|1919.5|1917.5|1917.6|1915.6|0
1679297100000|2023-03-20 07:25:00|1917.6|1915.6|1916.5|1914.5|1917.9|1915.9|1914.9|1912.9|0
1679297400000|2023-03-20 07:30:00|1916.7|1914.7|1909.5|1908.3|1916.8|1914.8|1909.3|1908.1|914
1679297700000|2023-03-20 07:35:00|1909.8|1908.6|1913.3|1912.1|1914.3|1913.1|1909.3|1908.1|974
1679298000000|2023-03-20 07:40:00|1912.8|1911.6|1914.3|1913.1|1917.3|1916.1|1912.8|1911.6|713
1679298300000|2023-03-20 07:45:00|1914|1912.8|1914.3|1913.1|1915|1913.8|1912.3|1911.1|195
1679298600000|2023-03-20 07:50:00|1914.5|1913.3|1917.3|1916.1|1917.3|1916.1|1914.3|1913.1|185
1679298900000|2023-03-20 07:55:00|1917|1915.8|1919.8|1918.6|1920.3|1919.1|1916.8|1915.6|285
1679299200000|2023-03-20 08:00:00|1920|1918.8|1922.3|1921.1|1924.3|1923.1|1919.3|1918.1|816
1679299500000|2023-03-20 08:05:00|1921.8|1920.6|1918.3|1917.1|1922.8|1921.6|1916.3|1915.1|382
1679299800000|2023-03-20 08:10:00|1918.5|1917.3|1912.3|1911.1|1918.5|1917.3|1912.3|1911.1|337
1679300100000|2023-03-20 08:15:00|1912.5|1911.3|1907.8|1906.6|1914.3|1913.1|1907.3|1906.1|296
1679300400000|2023-03-20 08:20:00|1907.3|1906.1|1910|1908.8|1912.3|1911.1|1906.3|1905.1|587
1679300700000|2023-03-20 08:25:00|1909.8|1908.6|1912|1910.8|1912.8|1911.6|1909.3|1908.1|222
1679301000000|2023-03-20 08:30:00|1911.8|1910.6|1913.8|1912.6|1914|1912.8|1910.3|1909.1|254
1679301300000|2023-03-20 08:35:00|1913.5|1912.3|1915.8|1914.6|1915.8|1914.6|1912.5|1911.3|303
1679301600000|2023-03-20 08:40:00|1916.3|1915.1|1915.3|1914.1|1917.3|1916.1|1914.8|1913.6|231
1679301900000|2023-03-20 08:45:00|1915|1913.8|1916|1914.8|1918|1916.8|1915|1913.8|213
1679302200000|2023-03-20 08:50:00|1915.8|1914.6|1918.3|1917.1|1918.8|1917.6|1915.8|1914.6|152
1679302500000|2023-03-20 08:55:00|1918.5|1917.3|1920.3|1919.1|1920.3|1919.1|1918.3|1917.1|99
1679302800000|2023-03-20 09:00:00|1919.8|1918.6|1923.8|1922.6|1924.5|1923.3|1919.8|1918.6|349
1679303100000|2023-03-20 09:05:00|1924|1922.8|1924.8|1923.6|1926.8|1925.6|1923.8|1922.6|214
1679303400000|2023-03-20 09:10:00|1925|1923.8|1920.5|1919.3|1925.3|1924.1|1920.3|1919.1|179
1679303700000|2023-03-20 09:15:00|1920.8|1919.6|1918.3|1917.1|1921.3|1920.1|1918|1916.8|101
1679304000000|2023-03-20 09:20:00|1918.8|1917.6|1920.5|1919.3|1923|1921.8|1918.8|1917.6|160
1679304300000|2023-03-20 09:25:00|1920.8|1919.6|1917.8|1916.6|1920.8|1919.6|1917.3|1916.1|99
1679304600000|2023-03-20 09:30:00|1918|1916.8|1923|1921.8|1923.3|1922.1|1917.8|1916.6|160
1679304900000|2023-03-20 09:35:00|1922.8|1921.6|1922.5|1921.3|1923.3|1922.1|1920.5|1919.3|103
1679305200000|2023-03-20 09:40:00|1922.3|1921.1|1923.8|1922.6|1925.8|1924.6|1921.8|1920.6|96
1679305500000|2023-03-20 09:45:00|1924|1922.8|1926.3|1925.1|1926.3|1925.1|1923.3|1922.1|96
1679305800000|2023-03-20 09:50:00|1926|1924.8|1924.3|1923.1|1926.8|1925.6|1923.8|1922.6|67
1679306100000|2023-03-20 09:55:00|1924|1922.8|1925.3|1924.1|1926.8|1925.6|1923.8|1922.6|323
1679306400000|2023-03-20 10:00:00|1925|1923.8|1924.5|1923.3|1925.8|1924.6|1922.8|1921.6|96
1679306700000|2023-03-20 10:05:00|1924.8|1923.6|1929|1927.8|1929.5|1928.3|1924.3|1923.1|185
1679307000000|2023-03-20 10:10:00|1929.3|1928.1|1928.8|1927.6|1929.8|1928.6|1927.8|1926.6|113
1679307300000|2023-03-20 10:15:00|1929.3|1928.1|1925.5|1924.3|1929.5|1928.3|1925.3|1924.1|146
1679307600000|2023-03-20 10:20:00|1925.8|1924.6|1926.3|1925.1|1926.5|1925.3|1924.8|1923.6|107
1679307900000|2023-03-20 10:25:00|1926|1924.8|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|67
1679308200000|2023-03-20 10:30:00|1926.5|1925.3|1926.3|1925.1|1926.8|1925.6|1924.3|1923.1|49
1679308500000|2023-03-20 10:35:00|1926.8|1925.6|1929.8|1928.6|1929.8|1928.6|1926.5|1925.3|89
1679308800000|2023-03-20 10:40:00|1929.5|1928.3|1932.5|1931.3|1932.5|1931.3|1929.3|1928.1|149
1679309100000|2023-03-20 10:45:00|1932.3|1931.1|1933.3|1932.1|1933.5|1932.3|1931.8|1930.6|125
1679309400000|2023-03-20 10:50:00|1933.8|1932.6|1932.5|1931.3|1934.3|1933.1|1931.8|1930.6|114
1679309700000|2023-03-20 10:55:00|1932.8|1931.6|1933.3|1932.1|1933.8|1932.6|1932.3|1931.1|87
1679310000000|2023-03-20 11:00:00|1932.8|1931.6|1930.8|1929.6|1933.3|1932.1|1930.8|1929.6|49
1679310300000|2023-03-20 11:05:00|1931|1929.8|1931.5|1930.3|1932.3|1931.1|1929.8|1928.6|74
1679310600000|2023-03-20 11:10:00|1931.3|1930.1|1929.8|1928.6|1932.3|1931.1|1929.3|1928.1|94
1679310900000|2023-03-20 11:15:00|1929.3|1928.1|1928|1926.8|1929.3|1928.1|1927.3|1926.1|69
1679311200000|2023-03-20 11:20:00|1928.3|1927.1|1930.5|1929.3|1930.8|1929.6|1927.5|1926.3|45
1679311500000|2023-03-20 11:25:00|1930.3|1929.1|1931.3|1930.1|1931.8|1930.6|1930.3|1929.1|236
1679311800000|2023-03-20 11:30:00|1931|1929.8|1930.5|1929.3|1932.8|1931.6|1930.3|1929.1|113
1679312100000|2023-03-20 11:35:00|1930.3|1929.1|1928.3|1927.1|1930.3|1929.1|1928.3|1927.1|151
1679312400000|2023-03-20 11:40:00|1928.5|1927.3|1927|1925.8|1929.3|1928.1|1926.8|1925.6|37
1679312700000|2023-03-20 11:45:00|1927.3|1926.1|1927.3|1926.1|1928.8|1927.6|1926.8|1925.6|45
1679313000000|2023-03-20 11:50:00|1927.8|1926.6|1928.3|1927.1|1929.3|1928.1|1927.3|1926.1|20
1679313300000|2023-03-20 11:55:00|1928.5|1927.3|1929.8|1928.6|1930|1928.8|1927.8|1926.6|15
1679313600000|2023-03-20 12:00:00|1930.3|1929.1|1929.8|1928.6|1930.3|1929.1|1929.3|1928.1|22
1679313900000|2023-03-20 12:05:00|1930.3|1929.1|1927.8|1926.6|1930.3|1929.1|1927.5|1926.3|54
1679314200000|2023-03-20 12:10:00|1928.3|1927.1|1930.5|1929.3|1930.8|1929.6|1928.3|1927.1|48
1679314500000|2023-03-20 12:15:00|1930.3|1929.1|1929|1927.8|1930.8|1929.6|1928.3|1927.1|35
1679314800000|2023-03-20 12:20:00|1928.8|1927.6|1931.3|1930.1|1931.8|1930.6|1928.3|1927.1|33
1679315100000|2023-03-20 12:25:00|1931.5|1930.3|1931.3|1930.1|1931.8|1930.6|1930.5|1929.3|54
1679315400000|2023-03-20 12:30:00|1931.5|1930.3|1932.8|1931.6|1933.3|1932.1|1931.3|1930.1|52
1679315700000|2023-03-20 12:35:00|1932.3|1931.1|1936.8|1935.6|1937.3|1936.1|1932.3|1931.1|231
1679316000000|2023-03-20 12:40:00|1937.3|1936.1|1937.3|1936.1|1937.8|1936.6|1935.8|1934.6|154
1679316300000|2023-03-20 12:45:00|1937|1935.8|1937.3|1936.1|1938.3|1937.1|1934.8|1933.6|54
1679316600000|2023-03-20 12:50:00|1937.5|1936.3|1940.3|1939.1|1940.3|1939.1|1937.5|1936.3|58
1679316900000|2023-03-20 12:55:00|1939.8|1938.6|1938.8|1937.6|1940.8|1939.6|1938.3|1937.1|127
1679317200000|2023-03-20 13:00:00|1938.3|1937.1|1936.3|1935.1|1938.3|1937.1|1936.3|1935.1|121
1679317500000|2023-03-20 13:05:00|1936.5|1935.3|1937.3|1936.1|1937.3|1936.1|1936.3|1935.1|128
1679317800000|2023-03-20 13:10:00|1936.8|1935.6|1938.3|1937.1|1939.3|1938.1|1936.8|1935.6|199
1679318100000|2023-03-20 13:15:00|1937.8|1936.6|1937.3|1936.1|1938.3|1937.1|1936.8|1935.6|114
1679318400000|2023-03-20 13:20:00|1937.8|1936.6|1936.3|1935.1|1937.8|1936.6|1935.8|1934.6|86
1679318700000|2023-03-20 13:25:00|1935.8|1934.6|1935.3|1934.1|1936.8|1935.6|1935.3|1934.1|91
1679319000000|2023-03-20 13:30:00|1934.8|1933.6|1934.3|1933.1|1938.3|1937.1|1933.8|1932.6|267
1679319300000|2023-03-20 13:35:00|1934.5|1933.3|1935.3|1934.1|1935.8|1934.6|1932.3|1931.1|276
1679319600000|2023-03-20 13:40:00|1934.8|1933.6|1936|1934.8|1938.3|1937.1|1934.8|1933.6|231
1679319900000|2023-03-20 13:45:00|1936.3|1935.1|1938.8|1937.6|1939.3|1938.1|1935.3|1934.1|260
1679320200000|2023-03-20 13:50:00|1939.3|1938.1|1939.8|1938.6|1941.8|1940.6|1938.8|1937.6|237
1679320500000|2023-03-20 13:55:00|1940|1938.8|1941.3|1940.1|1942.3|1941.1|1938.8|1937.6|163
1679320800000|2023-03-20 14:00:00|1941.5|1940.3|1943.3|1942.1|1944.5|1943.3|1941.5|1940.3|153
1679321100000|2023-03-20 14:05:00|1943.5|1942.3|1940.3|1939.1|1943.8|1942.6|1939.8|1938.6|253
1679321400000|2023-03-20 14:10:00|1939.8|1938.6|1941.8|1940.6|1942.8|1941.6|1939.8|1938.6|207
1679321700000|2023-03-20 14:15:00|1941.5|1940.3|1938.8|1937.6|1942.5|1941.3|1938.3|1937.1|221
1679322000000|2023-03-20 14:20:00|1939|1937.8|1943|1941.8|1943.3|1942.1|1938.3|1937.1|91
1679322300000|2023-03-20 14:25:00|1942.8|1941.6|1943.5|1942.3|1944|1942.8|1942.3|1941.1|98
1679322600000|2023-03-20 14:30:00|1943.3|1942.1|1943.5|1942.3|1944.3|1943.1|1942.3|1941.1|46
1679322900000|2023-03-20 14:35:00|1943.3|1942.1|1942.3|1941.1|1944.8|1943.6|1941.8|1940.6|73
1679323200000|2023-03-20 14:40:00|1942|1940.8|1943.8|1942.6|1944.3|1943.1|1941.8|1940.6|76
1679323500000|2023-03-20 14:45:00|1943.5|1942.3|1945.8|1944.6|1945.8|1944.6|1942.8|1941.6|69
1679323800000|2023-03-20 14:50:00|1945.5|1944.3|1945.3|1944.1|1946|1944.8|1944.3|1943.1|70
1679324100000|2023-03-20 14:55:00|1945.5|1944.3|1947.3|1946.1|1947.5|1946.3|1945.3|1944.1|208
1679324400000|2023-03-20 15:00:00|1946.8|1945.6|1948.8|1947.6|1949.8|1948.6|1946.8|1945.6|99
1679324700000|2023-03-20 15:05:00|1949.3|1948.1|1948.8|1947.6|1950.3|1949.1|1948.8|1947.6|108
1679325000000|2023-03-20 15:10:00|1949|1947.8|1948|1946.8|1949.3|1948.1|1947.3|1946.1|238
1679325300000|2023-03-20 15:15:00|1948.3|1947.1|1948.3|1947.1|1948.8|1947.6|1946.8|1945.6|135
1679325600000|2023-03-20 15:20:00|1948.5|1947.3|1949.3|1948.1|1950|1948.8|1947.8|1946.6|187
1679325900000|2023-03-20 15:25:00|1949.8|1948.6|1953.3|1952.1|1953.3|1952.1|1949.3|1948.1|316
1679326200000|2023-03-20 15:30:00|1952.8|1951.6|1950.8|1949.6|1953.3|1952.1|1950.8|1949.6|129
1679326500000|2023-03-20 15:35:00|1951|1949.8|1949.8|1948.6|1951.8|1950.6|1949.8|1948.6|189
1679326800000|2023-03-20 15:40:00|1949.3|1948.1|1947.3|1946.1|1949.8|1948.6|1947.3|1946.1|230
1679327100000|2023-03-20 15:45:00|1947|1945.8|1947.3|1946.1|1947.8|1946.6|1946.3|1945.1|204
1679327400000|2023-03-20 15:50:00|1947.8|1946.6|1945.8|1944.6|1947.8|1946.6|1945.3|1944.1|198
1679327700000|2023-03-20 15:55:00|1946|1944.8|1945.3|1944.1|1946.8|1945.6|1944.3|1943.1|274
1679328000000|2023-03-20 16:00:00|1945.8|1944.6|1944|1942.8|1945.8|1944.6|1943.8|1942.6|360
1679328300000|2023-03-20 16:05:00|1943.8|1942.6|1940.5|1939.3|1944|1942.8|1940.3|1939.1|117
1679328600000|2023-03-20 16:10:00|1940.3|1939.1|1938.3|1937.1|1940.8|1939.6|1936.5|1935.3|427
1679328900000|2023-03-20 16:15:00|1938.8|1937.6|1937.3|1936.1|1939.8|1938.6|1937.3|1936.1|221
1679329200000|2023-03-20 16:20:00|1936.8|1935.6|1938.8|1937.6|1939.8|1938.6|1936.8|1935.6|151
1679329500000|2023-03-20 16:25:00|1939.3|1938.1|1940.3|1939.1|1940.3|1939.1|1937.8|1936.6|53
1679329800000|2023-03-20 16:30:00|1940.8|1939.6|1941.3|1940.1|1942.3|1941.1|1940.3|1939.1|167
1679330100000|2023-03-20 16:35:00|1941|1939.8|1941.8|1940.6|1942|1940.8|1940.8|1939.6|45
1679330400000|2023-03-20 16:40:00|1941.3|1940.1|1940.3|1939.1|1941.8|1940.6|1940.3|1939.1|42
1679330700000|2023-03-20 16:45:00|1940.8|1939.6|1941.8|1940.6|1941.8|1940.6|1939.8|1938.6|89
1679331000000|2023-03-20 16:50:00|1942|1940.8|1943.3|1942.1|1943.3|1942.1|1942|1940.8|41
1679331300000|2023-03-20 16:55:00|1943.5|1942.3|1943.5|1942.3|1944.8|1943.6|1943.3|1942.1|71
1679331600000|2023-03-20 17:00:00|1943.8|1942.6|1943.8|1942.6|1944.3|1943.1|1943.3|1942.1|27
1679331900000|2023-03-20 17:05:00|1944|1942.8|1945.8|1944.6|1946.3|1945.1|1943.8|1942.6|115
1679332200000|2023-03-20 17:10:00|1946|1944.8|1946.8|1945.6|1947.3|1946.1|1945.8|1944.6|26
1679332500000|2023-03-20 17:15:00|1947|1945.8|1947.3|1946.1|1947.8|1946.6|1946.8|1945.6|59
1679332800000|2023-03-20 17:20:00|1947|1945.8|1946.3|1945.1|1947|1945.8|1945.3|1944.1|42
1679333100000|2023-03-20 17:25:00|1946|1944.8|1945.3|1944.1|1946.5|1945.3|1944.8|1943.6|24
1679333400000|2023-03-20 17:30:00|1945.5|1944.3|1944.8|1943.6|1946.8|1945.6|1944.8|1943.6|44
1679333700000|2023-03-20 17:35:00|1944.5|1943.3|1944.3|1943.1|1944.8|1943.6|1943.3|1942.1|44
1679334000000|2023-03-20 17:40:00|1944.5|1943.3|1945.5|1944.3|1946.3|1945.1|1944.3|1943.1|55
1679334300000|2023-03-20 17:45:00|1945.3|1944.1|1945.3|1944.1|1945.8|1944.6|1944.8|1943.6|33
1679334600000|2023-03-20 17:50:00|1945|1943.8|1944|1942.8|1945.3|1944.1|1944|1942.8|60
1679334900000|2023-03-20 17:55:00|1944.3|1943.1|1944.8|1943.6|1945.3|1944.1|1944|1942.8|30
1679335200000|2023-03-20 18:00:00|1945|1943.8|1943.3|1942.1|1945.3|1944.1|1943.3|1942.1|22
1679335500000|2023-03-20 18:05:00|1943.5|1942.3|1943.3|1942.1|1943.8|1942.6|1942.8|1941.6|49
1679335800000|2023-03-20 18:10:00|1943.5|1942.3|1944.3|1943.1|1944.3|1943.1|1943.3|1942.1|23
1679336100000|2023-03-20 18:15:00|1944|1942.8|1944.3|1943.1|1944.3|1943.1|1943.3|1942.1|73
1679336400000|2023-03-20 18:20:00|1944|1942.8|1944.8|1943.6|1945.8|1944.6|1943.8|1942.6|104
1679336700000|2023-03-20 18:25:00|1944.5|1943.3|1943.5|1942.3|1944.8|1943.6|1943.3|1942.1|25
1679337000000|2023-03-20 18:30:00|1943.8|1942.6|1943|1941.8|1943.8|1942.6|1941.8|1940.6|117
1679337300000|2023-03-20 18:35:00|1943.3|1942.1|1941.3|1940.1|1943.3|1942.1|1941.3|1940.1|42
1679337600000|2023-03-20 18:40:00|1941.5|1940.3|1942.8|1941.6|1943.3|1942.1|1940.8|1939.6|54
1679337900000|2023-03-20 18:45:00|1943|1941.8|1944|1942.8|1944.3|1943.1|1942.8|1941.6|24
1679338200000|2023-03-20 18:50:00|1944.3|1943.1|1943.8|1942.6|1945.3|1944.1|1943.3|1942.1|57
1679338500000|2023-03-20 18:55:00|1943.5|1942.3|1942.3|1941.1|1943.8|1942.6|1941.8|1940.6|25
1679338800000|2023-03-20 19:00:00|1941.8|1940.6|1942.3|1941.1|1942.3|1941.1|1941.3|1940.1|31
1679339100000|2023-03-20 19:05:00|1942.8|1941.6|1941.8|1940.6|1943.3|1942.1|1941.3|1940.1|28
1679339400000|2023-03-20 19:10:00|1941.5|1940.3|1941.5|1940.3|1942.3|1941.1|1940.8|1939.6|12
1679339700000|2023-03-20 19:15:00|1941.8|1940.6|1942.5|1941.3|1942.8|1941.6|1941.3|1940.1|35
1679340000000|2023-03-20 19:20:00|1942.8|1941.6|1941.3|1940.1|1942.8|1941.6|1940.8|1939.6|27
1679340300000|2023-03-20 19:25:00|1941.8|1940.6|1943.3|1942.1|1943.8|1942.6|1941.5|1940.3|87
1679340600000|2023-03-20 19:30:00|1942.8|1941.6|1942.8|1941.6|1943.8|1942.6|1942|1940.8|31
1679340900000|2023-03-20 19:35:00|1943|1941.8|1942.3|1941.1|1943.3|1942.1|1942.3|1941.1|20
1679341200000|2023-03-20 19:40:00|1942.8|1941.6|1942.8|1941.6|1943.3|1942.1|1942.3|1941.1|20
1679341500000|2023-03-20 19:45:00|1942.5|1941.3|1943.3|1942.1|1943.3|1942.1|1942.3|1941.1|45
1679341800000|2023-03-20 19:50:00|1943.8|1942.6|1943.8|1942.6|1944.8|1943.6|1943.3|1942.1|49
1679342100000|2023-03-20 19:55:00|1944.3|1943.1|1942.3|1941.1|1944.3|1943.1|1941.8|1940.6|76
1679342400000|2023-03-20 20:00:00|1942.8|1941.6|1942.5|1941.3|1942.8|1941.6|1941.8|1940.6|65
1679342700000|2023-03-20 20:05:00|1942.3|1941.1|1942.3|1941.1|1942.5|1941.3|1942.3|1941.1|2
1679343000000|2023-03-20 20:10:00|1941.8|1940.6|1942.3|1941.1|1942.3|1941.1|1941.8|1940.6|3
1679343300000|2023-03-20 20:15:00|1941.8|1940.6|1941.3|1940.1|1942.3|1941.1|1941.3|1940.1|36
1679343600000|2023-03-20 20:20:00|1941.8|1940.6|1941.3|1940.1|1941.8|1940.6|1941.3|1940.1|31
1679343900000|2023-03-20 20:25:00|1941.8|1940.6|1941.3|1940.1|1942|1940.8|1941.3|1940.1|31
1679344200000|2023-03-20 20:30:00|||||||||1
1679344500000|2023-03-20 20:35:00|1941.8|1940.6|1941.8|1940.6|1941.8|1940.6|1941.5|1940.3|28
1679344800000|2023-03-20 20:40:00|||||||||2
1679345100000|2023-03-20 20:45:00|1942|1940.8|1941.8|1940.6|1942|1940.8|1941.8|1940.6|7
1679345400000|2023-03-20 20:50:00|1942|1940.8|1942.9|1940.9|1942.9|1940.9|1942|1940.8|22
1679345700000|2023-03-20 20:55:00|1942.8|1940.8|1942.9|1940.9|1943.2|1941.2|1942.3|1940.3|0
1679346000000|2023-03-20 21:00:00|1943|1941|1943|1941|1943.1|1941.1|1943|1941|7
1679346300000|2023-03-20 21:05:00|1943.1|1941.1|1943.1|1941.1|1943.2|1941.2|1943.1|1941.1|0
1679346900000|2023-03-20 21:15:00|1943|1941|1943|1941|1943|1941|1943|1941|0
1679347200000|2023-03-20 21:20:00|1943.1|1941.1|1943|1941|1943.1|1941.1|1943|1941|0
1679347500000|2023-03-20 21:25:00|1943.1|1941.1|1943.1|1941.1|1943.1|1941.1|1943|1941|0
1679347800000|2023-03-20 21:30:00|1943|1941|1943.1|1941.1|1943.1|1941.1|1943|1941|0
1679348100000|2023-03-20 21:35:00|1943|1941|1943.2|1941.2|1943.2|1941.2|1943|1941|0
1679348400000|2023-03-20 21:40:00|1943.3|1941.3|1943.1|1941.1|1943.3|1941.3|1943.1|1941.1|0
1679348700000|2023-03-20 21:45:00|1943.2|1941.2|1943.2|1941.2|1943.2|1941.2|1943.1|1941.1|0
1679349000000|2023-03-20 21:50:00|1943.1|1941.1|1943.1|1941.1|1943.1|1941.1|1943.1|1941.1|0
1679349300000|2023-03-20 21:55:00|1943.2|1941.2|1943.2|1941.2|1943.2|1941.2|1943|1941|0
1679349600000|2023-03-20 22:00:00|1942.8|1940.8|1942.8|1940.8|1944|1942|1942.4|1940.4|0
1679349900000|2023-03-20 22:05:00|1942.6|1940.6|1942.7|1940.7|1943.4|1941.4|1942.6|1940.6|0
1679350200000|2023-03-20 22:10:00|1942.9|1940.9|1943.1|1941.1|1943.5|1941.5|1942.7|1940.7|0
1679350500000|2023-03-20 22:15:00|1943.2|1941.2|1945|1943|1945|1943|1942.9|1940.9|0
1679350800000|2023-03-20 22:20:00|1944.9|1942.9|1944.4|1942.4|1944.9|1942.9|1944.4|1942.4|0
1679351100000|2023-03-20 22:25:00|1944.5|1942.5|1945.2|1943.2|1945.3|1943.3|1944.3|1942.3|0
1679351400000|2023-03-20 22:30:00|1945.1|1943.1|1944.9|1942.9|1945.4|1943.4|1944.9|1942.9|0
1679351700000|2023-03-20 22:35:00|1944.6|1942.6|1944.6|1942.6|1944.6|1942.6|1944.6|1942.6|0
1679352000000|2023-03-20 22:40:00|1944.9|1942.9|1944.6|1942.6|1944.9|1942.9|1944.6|1942.6|0
1679352300000|2023-03-20 22:45:00|1944.5|1942.5|1944.5|1942.5|1944.6|1942.6|1944.5|1942.5|0
1679352600000|2023-03-20 22:50:00|1944.3|1942.3|1945|1943|1945|1943|1944.3|1942.3|0
1679352900000|2023-03-20 22:55:00|1945.1|1943.1|1944.7|1942.7|1945.3|1943.3|1944.7|1942.7|0
1679353200000|2023-03-20 23:00:00|1945|1943|1944.6|1942.6|1945.6|1943.6|1944.3|1942.3|0
1679353500000|2023-03-20 23:05:00|1944.4|1942.4|1944.6|1942.6|1944.6|1942.6|1944.4|1942.4|0
1679353800000|2023-03-20 23:10:00|1944.5|1942.5|1944.4|1942.4|1945.2|1943.2|1944.3|1942.3|0
1679354100000|2023-03-20 23:15:00|1944.3|1942.3|1944.2|1942.2|1944.4|1942.4|1944.2|1942.2|0
1679354400000|2023-03-20 23:20:00|1944.3|1942.3|1943.5|1941.5|1944.6|1942.6|1943.5|1941.5|0
1679354700000|2023-03-20 23:25:00|1943.4|1941.4|1943.7|1941.7|1943.8|1941.8|1942.8|1940.8|0
1679355000000|2023-03-20 23:30:00|1943.4|1941.4|1942.8|1940.8|1944.8|1942.8|1942.8|1940.8|0
1679355300000|2023-03-20 23:35:00|1942.9|1940.9|1943.3|1941.3|1943.5|1941.5|1942.8|1940.8|0
1679355600000|2023-03-20 23:40:00|1943.5|1941.5|1944.1|1942.1|1944.2|1942.2|1942.8|1940.8|0
1679355900000|2023-03-20 23:45:00|1943.9|1941.9|1942.8|1941.6|1943.9|1942.1|1941|1939.8|128
1679356200000|2023-03-20 23:50:00|1942.3|1941.1|1943|1941.8|1943.5|1942.3|1942.3|1941.1|269
1679356500000|2023-03-20 23:55:00|1943.3|1942.1|1943.8|1942.6|1944|1942.8|1942.8|1941.6|19
1679356800000|2023-03-21 00:00:00|1943.6|1942.8|1941.6|1940.8|1944.1|1943.3|1941.3|1940.5|379
1679357100000|2023-03-21 00:05:00|1941.3|1940.5|1942.1|1941.3|1943.1|1942.3|1941.1|1940.3|136
1679357400000|2023-03-21 00:10:00|1941.8|1941|1943.6|1942.8|1943.6|1942.8|1941.6|1940.8|67
1679357700000|2023-03-21 00:15:00|1944.1|1943.3|1945.6|1944.8|1946.8|1946|1944.1|1943.3|81
1679358000000|2023-03-21 00:20:00|1945.1|1944.3|1949.6|1948.8|1949.6|1948.8|1945.1|1944.3|342
1679358300000|2023-03-21 00:25:00|1949.1|1948.3|1952.1|1951.3|1953.1|1952.3|1948.6|1947.8|151
1679358600000|2023-03-21 00:30:00|1951.6|1950.8|1949.1|1948.3|1952.1|1951.3|1948.1|1947.3|288
1679358900000|2023-03-21 00:35:00|1949.6|1948.8|1948.1|1947.3|1949.6|1948.8|1947.6|1946.8|187
1679359200000|2023-03-21 00:40:00|1948.3|1947.5|1947.6|1946.8|1948.6|1947.8|1947.6|1946.8|138
1679359500000|2023-03-21 00:45:00|1947.8|1947|1947.6|1946.8|1948.1|1947.3|1947.1|1946.3|177
1679359800000|2023-03-21 00:50:00|1947.8|1947|1947.6|1946.8|1948.3|1947.5|1947.6|1946.8|54
1679360100000|2023-03-21 00:55:00|1947.1|1946.3|1947.6|1946.8|1948.6|1947.8|1947.1|1946.3|50
1679360400000|2023-03-21 01:00:00|1948.1|1947.3|1947.1|1946.3|1948.1|1947.3|1947.1|1946.3|80
1679360700000|2023-03-21 01:05:00|1946.8|1946|1946.6|1945.8|1947.1|1946.3|1946.1|1945.3|90
1679361000000|2023-03-21 01:10:00|1946.8|1946|1946.6|1945.8|1947.1|1946.3|1946.6|1945.8|18
1679361300000|2023-03-21 01:15:00|1947.1|1946.3|1947.1|1946.3|1947.1|1946.3|1946.6|1945.8|43
1679361600000|2023-03-21 01:20:00|1947.6|1946.8|1946.6|1945.8|1947.6|1946.8|1946.1|1945.3|126
1679361900000|2023-03-21 01:25:00|1946.1|1945.3|1945.1|1944.3|1946.3|1945.5|1944.8|1944|40
1679362200000|2023-03-21 01:30:00|1945.6|1944.8|1945.6|1944.8|1946.1|1945.3|1944.6|1943.8|31
1679362500000|2023-03-21 01:35:00|1946.1|1945.3|1945.6|1944.8|1946.6|1945.8|1945.1|1944.3|24
1679362800000|2023-03-21 01:40:00|1946.1|1945.3|1945.3|1944.5|1946.1|1945.3|1944.8|1944|42
1679363100000|2023-03-21 01:45:00|1945.6|1944.8|1946.1|1945.3|1946.1|1945.3|1945.1|1944.3|29
1679363400000|2023-03-21 01:50:00|1945.6|1944.8|1945.6|1944.8|1946.1|1945.3|1945.1|1944.3|30
1679363700000|2023-03-21 01:55:00|1946.1|1945.3|1945.6|1944.8|1946.1|1945.3|1945.1|1944.3|10
1679364000000|2023-03-21 02:00:00|1945.3|1944.5|1945.8|1945|1946.1|1945.3|1945.3|1944.5|9
1679364300000|2023-03-21 02:05:00|1945.6|1944.8|1945.3|1944.5|1946.1|1945.3|1945.1|1944.3|11
1679364600000|2023-03-21 02:10:00|1945.6|1944.8|1945.6|1944.8|1945.6|1944.8|1945.1|1944.3|4
1679364900000|2023-03-21 02:15:00|1945.1|1944.3|1945.3|1944.5|1945.6|1944.8|1945.1|1944.3|7
1679365200000|2023-03-21 02:20:00|1945.1|1944.3|1945.1|1944.3|1945.6|1944.8|1945.1|1944.3|7
1679365500000|2023-03-21 02:25:00|1945.3|1944.5|1945.6|1944.8|1945.6|1944.8|1945.1|1944.3|11
1679365800000|2023-03-21 02:30:00|1946.1|1945.3|1945.6|1944.8|1946.1|1945.3|1945.1|1944.3|23
1679366100000|2023-03-21 02:35:00|1945.3|1944.5|1945.1|1944.3|1945.6|1944.8|1945.1|1944.3|3
1679366400000|2023-03-21 02:40:00|1944.8|1944|1945.1|1944.3|1945.1|1944.3|1944.6|1943.8|16
1679366700000|2023-03-21 02:45:00|1945.6|1944.8|1945.6|1944.8|1945.6|1944.8|1945.1|1944.3|10
1679367000000|2023-03-21 02:50:00|1946.1|1945.3|1946.1|1945.3|1946.1|1945.3|1945.6|1944.8|15
1679367300000|2023-03-21 02:55:00|1945.8|1945|1945.6|1944.8|1946.1|1945.3|1945.1|1944.3|8
1679367600000|2023-03-21 03:00:00|1945.3|1944.5|1945.1|1944.3|1945.6|1944.8|1945.1|1944.3|20
1679367900000|2023-03-21 03:05:00|1944.6|1943.8|1944.6|1943.8|1945.1|1944.3|1944.6|1943.8|21
1679368200000|2023-03-21 03:10:00|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|1944.6|1943.8|3
1679368500000|2023-03-21 03:15:00|1944.6|1943.8|1944.6|1943.8|1945.1|1944.3|1944.3|1943.5|3
1679368800000|2023-03-21 03:20:00|1945.1|1944.3|1944.6|1943.8|1945.1|1944.3|1944.6|1943.8|22
1679369100000|2023-03-21 03:25:00|1945.1|1944.3|1944.6|1943.8|1945.1|1944.3|1944.6|1943.8|6
1679369400000|2023-03-21 03:30:00|1944.1|1943.3|1944.6|1943.8|1944.6|1943.8|1944.1|1943.3|4
1679369700000|2023-03-21 03:35:00|1944.1|1943.3|1944.6|1943.8|1944.6|1943.8|1944.1|1943.3|5
1679370000000|2023-03-21 03:40:00|||||||||1
1679370300000|2023-03-21 03:45:00|||||||||1
1679370600000|2023-03-21 03:50:00|1944.1|1943.3|1944.6|1943.8|1944.6|1943.8|1944.1|1943.3|1
1679370900000|2023-03-21 03:55:00|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|5
1679371200000|2023-03-21 04:00:00|1944.6|1943.8|1945.1|1944.3|1945.1|1944.3|1944.6|1943.8|5
1679371500000|2023-03-21 04:05:00|1944.8|1944|1944.8|1944|1944.8|1944|1944.8|1944|5
1679371800000|2023-03-21 04:10:00|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|1
1679372100000|2023-03-21 04:15:00|||||||||1
1679372400000|2023-03-21 04:20:00|1944.6|1943.8|1944.6|1943.8|1945.1|1944.3|1944.6|1943.8|8
1679372700000|2023-03-21 04:25:00|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|2
1679373000000|2023-03-21 04:30:00|1944.8|1944|1944.6|1943.8|1945.1|1944.3|1944.6|1943.8|13
1679373300000|2023-03-21 04:35:00|1944.8|1944|1944.1|1943.3|1945.1|1944.3|1943.6|1942.8|12
1679373600000|2023-03-21 04:40:00|1943.6|1942.8|1944.1|1943.3|1944.1|1943.3|1943.6|1942.8|9
1679373900000|2023-03-21 04:45:00|1943.6|1942.8|1944.1|1943.3|1944.1|1943.3|1943.6|1942.8|13
1679374200000|2023-03-21 04:50:00|1944.6|1943.8|1943.6|1942.8|1944.6|1943.8|1943.6|1942.8|9
1679374500000|2023-03-21 04:55:00|1944.1|1943.3|1943.6|1942.8|1944.1|1943.3|1943.6|1942.8|4
1679374800000|2023-03-21 05:00:00|1943.1|1942.3|1943.1|1942.3|1943.6|1942.8|1942.8|1942|22
1679375100000|2023-03-21 05:05:00|1942.8|1942|1942.6|1941.8|1943.1|1942.3|1942.6|1941.8|9
1679375400000|2023-03-21 05:10:00|1942.3|1941.5|1943.1|1942.3|1943.1|1942.3|1942.1|1941.3|15
1679375700000|2023-03-21 05:15:00|1943.6|1942.8|1943.1|1942.3|1943.6|1942.8|1943.1|1942.3|7
1679376000000|2023-03-21 05:20:00|1942.6|1941.8|1943.1|1942.3|1943.6|1942.8|1942.6|1941.8|9
1679376300000|2023-03-21 05:25:00|1943.6|1942.8|1943.6|1942.8|1943.6|1942.8|1943.6|1942.8|2
1679376600000|2023-03-21 05:30:00|1943.8|1943|1944.1|1943.3|1944.1|1943.3|1943.6|1942.8|7
1679376900000|2023-03-21 05:35:00|||||||||3
1679377200000|2023-03-21 05:40:00|1943.6|1942.8|1944.1|1943.3|1944.1|1943.3|1943.6|1942.8|12
1679377500000|2023-03-21 05:45:00|||||||||1
1679377800000|2023-03-21 05:50:00|1944.3|1943.5|1944.6|1943.8|1944.6|1943.8|1944.3|1943.5|8
1679378100000|2023-03-21 05:55:00|||||||||12
1679378400000|2023-03-21 06:00:00|1944.1|1943.3|1944.6|1943.8|1945.1|1944.3|1944.1|1943.3|57
1679378700000|2023-03-21 06:05:00|1945.1|1944.3|1945.1|1943.1|1945.1|1944.3|1944.3|1943.1|63
1679379000000|2023-03-21 06:10:00|1945|1943|1945|1943|1945.3|1943.3|1944.7|1942.7|42
1679379300000|2023-03-21 06:15:00|1944.9|1942.9|1944.7|1942.7|1945|1943|1944.4|1942.4|15
1679379600000|2023-03-21 06:20:00|1944.9|1942.9|1944.9|1942.9|1945.1|1943.1|1944.7|1942.7|0
1679379900000|2023-03-21 06:25:00|1944.8|1942.8|1944.7|1942.7|1944.8|1942.8|1944.1|1942.1|0
1679380200000|2023-03-21 06:30:00|1944.8|1942.8|1945.2|1943.2|1945.2|1943.2|1944.7|1942.7|0
1679380500000|2023-03-21 06:35:00|1945.3|1943.3|1945.7|1943.7|1945.7|1943.7|1945|1943|0
1679380800000|2023-03-21 06:40:00|1945.5|1943.5|1945.5|1943.5|1945.7|1943.7|1945.3|1943.3|0
1679381100000|2023-03-21 06:45:00|1945.4|1943.4|1946.1|1944.1|1946.1|1944.1|1945.3|1943.3|0
1679381400000|2023-03-21 06:50:00|1946|1944|1945.7|1943.7|1946.1|1944.1|1945.7|1943.7|0
1679381700000|2023-03-21 06:55:00|1945.9|1943.9|1947.3|1945.3|1947.4|1945.4|1945.7|1943.7|0
1679382000000|2023-03-21 07:00:00|1947.4|1945.4|1947.2|1945.2|1948.3|1946.3|1947.2|1945.2|0
1679382300000|2023-03-21 07:05:00|1947|1945|1946.7|1944.7|1947.3|1945.3|1946.6|1944.6|0
1679382600000|2023-03-21 07:10:00|1947|1945|1946.6|1944.6|1947|1945|1946.6|1944.6|0
1679382900000|2023-03-21 07:15:00|1946.7|1944.7|1948|1946|1948.4|1946.4|1946.7|1944.7|0
1679383200000|2023-03-21 07:20:00|1948.2|1946.2|1948|1946|1948.3|1946.3|1947.8|1945.8|0
1679383500000|2023-03-21 07:25:00|1947.9|1945.9|1948.8|1946.8|1948.9|1946.9|1947.7|1945.7|0
1679383800000|2023-03-21 07:30:00|1948.6|1946.6|1948.8|1947.6|1949.5|1948.3|1948.3|1946.4|28
1679384100000|2023-03-21 07:35:00|1949|1947.8|1949.8|1948.6|1949.8|1948.6|1948.8|1947.6|27
1679384400000|2023-03-21 07:40:00|1950.3|1949.1|1950.8|1949.6|1951.8|1950.6|1950.3|1949.1|66
1679384700000|2023-03-21 07:45:00|1951.3|1950.1|1950.8|1949.6|1951.3|1950.1|1950.8|1949.6|24
1679385000000|2023-03-21 07:50:00|1951.3|1950.1|1950.8|1949.6|1951.3|1950.1|1950.8|1949.6|35
1679385300000|2023-03-21 07:55:00|1950.5|1949.3|1950.8|1949.6|1951.3|1950.1|1949.8|1948.6|22
1679385600000|2023-03-21 08:00:00|1950.3|1949.1|1951.3|1950.1|1951.3|1950.1|1949.3|1948.1|72
1679385900000|2023-03-21 08:05:00|1951.8|1950.6|1952.3|1951.1|1952.8|1951.6|1949.8|1948.6|111
1679386200000|2023-03-21 08:10:00|1951.8|1950.6|1951.8|1950.6|1952.3|1951.1|1950.8|1949.6|69
1679386500000|2023-03-21 08:15:00|1952|1950.8|1952.5|1951.3|1952.8|1951.6|1951.3|1950.1|88
1679386800000|2023-03-21 08:20:00|1952.8|1951.6|1953.3|1952.1|1953.8|1952.6|1952.3|1951.1|47
1679387100000|2023-03-21 08:25:00|1953|1951.8|1954.3|1953.1|1954.8|1953.6|1952.8|1951.6|80
1679387400000|2023-03-21 08:30:00|1953.8|1952.6|1953|1951.8|1954.8|1953.6|1952.5|1951.3|17
1679387700000|2023-03-21 08:35:00|1953.3|1952.1|1950.8|1949.6|1953.3|1952.1|1950.3|1949.1|146
1679388000000|2023-03-21 08:40:00|1951.3|1950.1|1951|1949.8|1951.3|1950.1|1949.8|1948.6|106
1679388300000|2023-03-21 08:45:00|1951.3|1950.1|1952.3|1951.1|1952.3|1951.1|1950.8|1949.6|18
1679388600000|2023-03-21 08:50:00|1952.5|1951.3|1954.8|1953.6|1955.3|1954.1|1952.5|1951.3|123
1679388900000|2023-03-21 08:55:00|1955|1953.8|1953.3|1952.1|1955.8|1954.6|1953.3|1952.1|88
1679389200000|2023-03-21 09:00:00|1953.8|1952.6|1953.3|1952.1|1954.3|1953.1|1952.8|1951.6|6
1679389500000|2023-03-21 09:05:00|1952.8|1951.6|1954.3|1953.1|1954.3|1953.1|1952.8|1951.6|11
1679389800000|2023-03-21 09:10:00|1954.8|1953.6|1956.3|1955.1|1956.3|1955.1|1954.8|1953.6|40
1679390100000|2023-03-21 09:15:00|1955.8|1954.6|1958.3|1957.1|1958.8|1957.6|1955.8|1954.6|111
1679390400000|2023-03-21 09:20:00|1958.5|1957.3|1957.8|1956.6|1958.8|1957.6|1957.3|1956.1|36
1679390700000|2023-03-21 09:25:00|1957.5|1956.3|1957.8|1956.6|1958.5|1957.3|1957.3|1956.1|49
1679391000000|2023-03-21 09:30:00|1958|1956.8|1957|1955.8|1958.3|1957.1|1956.8|1955.6|47
1679391300000|2023-03-21 09:35:00|1957.3|1956.1|1956.8|1955.6|1957.5|1956.3|1956.3|1955.1|38
1679391600000|2023-03-21 09:40:00|1957|1955.8|1956.8|1955.6|1957.3|1956.1|1956.3|1955.1|19
1679391900000|2023-03-21 09:45:00|1957|1955.8|1957.8|1956.6|1958.8|1957.6|1957|1955.8|16
1679392200000|2023-03-21 09:50:00|1958|1956.8|1958.8|1957.6|1958.8|1957.6|1957.8|1956.6|5
1679392500000|2023-03-21 09:55:00|1959|1957.8|1959.3|1958.1|1959.8|1958.6|1958.5|1957.3|18
1679392800000|2023-03-21 10:00:00|1959.5|1958.3|1958.8|1957.6|1959.8|1958.6|1958.3|1957.1|35
1679393100000|2023-03-21 10:05:00|1959|1957.8|1960|1958.8|1960|1958.8|1958.8|1957.6|56
1679393400000|2023-03-21 10:10:00|1959.8|1958.6|1959.8|1958.6|1960|1958.8|1958.8|1957.6|5
1679393700000|2023-03-21 10:15:00|1960|1958.8|1960.8|1959.6|1961.5|1960.3|1959.8|1958.6|66
1679394000000|2023-03-21 10:20:00|1961|1959.8|1959.8|1958.6|1961.3|1960.1|1959.5|1958.3|19
1679394300000|2023-03-21 10:25:00|1960|1958.8|1961|1959.8|1961.8|1960.6|1960|1958.8|58
1679394600000|2023-03-21 10:30:00|1960.8|1959.6|1960.8|1959.6|1961.3|1960.1|1959.8|1958.6|2
1679394900000|2023-03-21 10:35:00|1961.3|1960.1|1961.8|1960.6|1962.3|1961.1|1961|1959.8|12
1679395200000|2023-03-21 10:40:00|1962.3|1961.1|1961.3|1960.1|1962.8|1961.6|1961.3|1960.1|16
1679395500000|2023-03-21 10:45:00|1961|1959.8|1959.8|1958.6|1961.3|1960.1|1959.8|1958.6|9
1679395800000|2023-03-21 10:50:00|1960|1958.8|1958.3|1957.1|1960.3|1959.1|1958.3|1957.1|21
1679396100000|2023-03-21 10:55:00|1958.5|1957.3|1958|1956.8|1958.8|1957.6|1957.3|1956.1|26
1679396400000|2023-03-21 11:00:00|1957.8|1956.6|1957.8|1956.6|1958.3|1957.1|1956.8|1955.6|38
1679396700000|2023-03-21 11:05:00|1958|1956.8|1958.5|1957.3|1959.3|1958.1|1957.8|1956.6|15
1679397000000|2023-03-21 11:10:00|1958.8|1957.6|1959.3|1958.1|1960.3|1959.1|1958.8|1957.6|9
1679397300000|2023-03-21 11:15:00|1959.5|1958.3|1959.3|1958.1|1959.8|1958.6|1958.8|1957.6|3
1679397600000|2023-03-21 11:20:00|1958.8|1957.6|1959.8|1958.6|1959.8|1958.6|1958.8|1957.6|15
1679397900000|2023-03-21 11:25:00|1960|1958.8|1959.8|1958.6|1960.5|1959.3|1959.5|1958.3|5
1679398200000|2023-03-21 11:30:00|1960|1958.8|1958.8|1957.6|1960|1958.8|1958.8|1957.6|18
1679398500000|2023-03-21 11:35:00|1959.3|1958.1|1958.8|1957.6|1959.8|1958.6|1958.5|1957.3|40
1679398800000|2023-03-21 11:40:00|1959|1957.8|1958.8|1957.6|1959.8|1958.6|1958.8|1957.6|17
1679399100000|2023-03-21 11:45:00|1959|1957.8|1958.8|1957.6|1959|1957.8|1958.8|1957.6|21
1679399400000|2023-03-21 11:50:00|1959.3|1958.1|1961|1959.8|1961.3|1960.1|1959.3|1958.1|74
1679399700000|2023-03-21 11:55:00|1960.8|1959.6|1961.8|1960.6|1961.8|1960.6|1960.8|1959.6|45
1679400000000|2023-03-21 12:00:00|1961.3|1960.1|1962.8|1961.6|1962.8|1961.6|1961.3|1960.1|24
1679400300000|2023-03-21 12:05:00|1962.5|1961.3|1962.3|1961.1|1962.8|1961.6|1961.8|1960.6|34
1679400600000|2023-03-21 12:10:00|1962.8|1961.6|1962.3|1961.1|1962.8|1961.6|1962.3|1961.1|30
1679400900000|2023-03-21 12:15:00|1962.5|1961.3|1962.3|1961.1|1962.5|1961.3|1962.3|1961.1|12
1679401200000|2023-03-21 12:20:00|1961.8|1960.6|1961.8|1960.6|1962.3|1961.1|1961.5|1960.3|42
1679401500000|2023-03-21 12:25:00|1962.3|1961.1|1962.3|1961.1|1962.8|1961.6|1962.3|1961.1|27
1679401800000|2023-03-21 12:30:00|1961.8|1960.6|1961.3|1960.1|1962.3|1961.1|1960.8|1959.6|32
1679402100000|2023-03-21 12:35:00|1961.5|1960.3|1961.3|1960.1|1961.5|1960.3|1960.5|1959.3|8
1679402400000|2023-03-21 12:40:00|1961|1959.8|1961.8|1960.6|1961.8|1960.6|1961|1959.8|18
1679402700000|2023-03-21 12:45:00|1962.3|1961.1|1962.8|1961.6|1962.8|1961.6|1962.3|1961.1|48
1679403000000|2023-03-21 12:50:00|1962.3|1961.1|1963.3|1962.1|1963.3|1962.1|1962.3|1961.1|34
1679403300000|2023-03-21 12:55:00|1963|1961.8|1962.8|1961.6|1963|1961.8|1962.3|1961.1|39
1679403600000|2023-03-21 13:00:00|1962.3|1961.1|1962.8|1961.6|1963|1961.8|1962.3|1961.1|4
1679403900000|2023-03-21 13:05:00|1963|1961.8|1961.5|1960.3|1963.3|1962.1|1961.3|1960.1|151
1679404200000|2023-03-21 13:10:00|1961.3|1960.1|1962.8|1961.6|1963|1961.8|1961.3|1960.1|10
1679404500000|2023-03-21 13:15:00|1962.5|1961.3|1961.8|1960.6|1963|1961.8|1961.8|1960.6|10
1679404800000|2023-03-21 13:20:00|1961.5|1960.3|1960.8|1959.6|1961.8|1960.6|1960.3|1959.1|5
1679405100000|2023-03-21 13:25:00|1960.5|1959.3|1960.8|1959.6|1961.3|1960.1|1959.8|1958.6|10
1679405400000|2023-03-21 13:30:00|1961.3|1960.1|1961.8|1960.6|1962.8|1961.6|1961.3|1960.1|74
1679405700000|2023-03-21 13:35:00|1962.3|1961.1|1961.3|1960.1|1962.3|1961.1|1961|1959.8|55
1679406000000|2023-03-21 13:40:00|1961.5|1960.3|1962.8|1961.6|1962.8|1961.6|1961.3|1960.1|107
1679406300000|2023-03-21 13:45:00|1963.3|1962.1|1962.8|1961.6|1963.8|1962.6|1961.8|1960.6|175
1679406600000|2023-03-21 13:50:00|1963.3|1962.1|1961.8|1960.6|1963.3|1962.1|1961.3|1960.1|173
1679406900000|2023-03-21 13:55:00|1961.3|1960.1|1962.3|1961.1|1962.8|1961.6|1961.3|1960.1|78
1679407200000|2023-03-21 14:00:00|1962.8|1961.6|1961.8|1960.6|1963.8|1962.6|1961.8|1960.6|99
1679407500000|2023-03-21 14:05:00|1962|1960.8|1962.8|1961.6|1963.8|1962.6|1960.8|1959.6|130
1679407800000|2023-03-21 14:10:00|1963.3|1962.1|1959.8|1958.6|1963.3|1962.1|1959.8|1958.6|91
1679408100000|2023-03-21 14:15:00|1959.5|1958.3|1956.3|1955.1|1959.8|1958.6|1956.3|1955.1|62
1679408400000|2023-03-21 14:20:00|1956|1954.8|1953.8|1952.6|1957.5|1956.3|1953.8|1952.6|75
1679408700000|2023-03-21 14:25:00|1953.5|1952.3|1955.3|1954.1|1955.3|1954.1|1951.8|1950.6|187
1679409000000|2023-03-21 14:30:00|1954.8|1953.6|1955.3|1954.1|1956.8|1955.6|1954.8|1953.6|30
1679409300000|2023-03-21 14:35:00|1955|1953.8|1957.3|1956.1|1957.3|1956.1|1953.3|1952.1|63
1679409600000|2023-03-21 14:40:00|1956.8|1955.6|1956.3|1955.1|1957.8|1956.6|1955.3|1954.1|39
1679409900000|2023-03-21 14:45:00|1956.5|1955.3|1959.3|1958.1|1959.3|1958.1|1956.3|1955.1|39
1679410200000|2023-03-21 14:50:00|1958.8|1957.6|1954.8|1953.6|1959|1957.8|1954.8|1953.6|63
1679410500000|2023-03-21 14:55:00|1954.3|1953.1|1954.3|1953.1|1954.8|1953.6|1953.3|1952.1|152
1679410800000|2023-03-21 15:00:00|1954|1952.8|1955.3|1954.1|1955.3|1954.1|1953.8|1952.6|54
1679411100000|2023-03-21 15:05:00|1955.5|1954.3|1956.8|1955.6|1957.3|1956.1|1955|1953.8|36
1679411400000|2023-03-21 15:10:00|1957|1955.8|1959.3|1958.1|1959.8|1958.6|1956.8|1955.6|151
1679411700000|2023-03-21 15:15:00|1959.8|1958.6|1958.3|1957.1|1959.8|1958.6|1957.8|1956.6|238
1679412000000|2023-03-21 15:20:00|1957.8|1956.6|1958.3|1957.1|1958.8|1957.6|1957.8|1956.6|112
1679412300000|2023-03-21 15:25:00|1958|1956.8|1957.8|1956.6|1958.3|1957.1|1957.3|1956.1|111
1679412600000|2023-03-21 15:30:00|1958.3|1957.1|1959.3|1958.1|1959.8|1958.6|1957.8|1956.6|43
1679412900000|2023-03-21 15:35:00|1959.8|1958.6|1958.3|1957.1|1959.8|1958.6|1957.8|1956.6|109
1679413200000|2023-03-21 15:40:00|1958.5|1957.3|1956.8|1955.6|1958.8|1957.6|1956.3|1955.1|123
1679413500000|2023-03-21 15:45:00|1956.5|1955.3|1957|1955.8|1957.3|1956.1|1956|1954.8|41
1679413800000|2023-03-21 15:50:00|1957.3|1956.1|1958|1956.8|1958.3|1957.1|1957.3|1956.1|50
1679414100000|2023-03-21 15:55:00|1958.3|1957.1|1957.3|1956.1|1958.3|1957.1|1956.8|1955.6|39
1679414400000|2023-03-21 16:00:00|1956.8|1955.6|1955.8|1954.6|1957.3|1956.1|1955.8|1954.6|55
1679414700000|2023-03-21 16:05:00|1956|1954.8|1957|1955.8|1957.5|1956.3|1955.8|1954.6|25
1679415000000|2023-03-21 16:10:00|1956.8|1955.6|1958.3|1957.1|1958.8|1957.6|1956.5|1955.3|149
1679415300000|2023-03-21 16:15:00|1957.8|1956.6|1956.8|1955.6|1958.3|1957.1|1956.8|1955.6|26
1679415600000|2023-03-21 16:20:00|1956.5|1955.3|1956.8|1955.6|1957.8|1956.6|1956.3|1955.1|91
1679415900000|2023-03-21 16:25:00|1957.3|1956.1|1956.8|1955.6|1957.3|1956.1|1956.3|1955.1|33
1679416200000|2023-03-21 16:30:00|1957|1955.8|1957.3|1956.1|1958.8|1957.6|1956.8|1955.6|39
1679416500000|2023-03-21 16:35:00|1956.8|1955.6|1957.8|1956.6|1958.3|1957.1|1956.3|1955.1|149
1679416800000|2023-03-21 16:40:00|1958.3|1957.1|1957.8|1956.6|1958.3|1957.1|1957.3|1956.1|23
1679417100000|2023-03-21 16:45:00|1958|1956.8|1959.8|1958.6|1959.8|1958.6|1957.8|1956.6|30
1679417400000|2023-03-21 16:50:00|1959.3|1958.1|1959.3|1958.1|1960.3|1959.1|1959.3|1958.1|64
1679417700000|2023-03-21 16:55:00|1959.8|1958.6|1960.3|1959.1|1960.3|1959.1|1959.3|1958.1|40
1679418000000|2023-03-21 17:00:00|1960|1958.8|1960.3|1959.1|1960.3|1959.1|1959.8|1958.6|23
1679418300000|2023-03-21 17:05:00|1960.8|1959.6|1960.8|1959.6|1960.8|1959.6|1959.8|1958.6|58
1679418600000|2023-03-21 17:10:00|1961.3|1960.1|1961.3|1960.1|1961.8|1960.6|1960.8|1959.6|64
1679418900000|2023-03-21 17:15:00|1961.5|1960.3|1961.8|1960.6|1962.3|1961.1|1961.3|1960.1|20
1679419200000|2023-03-21 17:20:00|1961.5|1960.3|1961.8|1960.6|1962.3|1961.1|1961.3|1960.1|43
1679419500000|2023-03-21 17:25:00|1961.5|1960.3|1962.3|1961.1|1962.3|1961.1|1961.3|1960.1|123
1679419800000|2023-03-21 17:30:00|1962.8|1961.6|1963.3|1962.1|1964.3|1963.1|1962.3|1961.1|184
1679420100000|2023-03-21 17:35:00|1963.8|1962.6|1962.8|1961.6|1963.8|1962.6|1962.8|1961.6|15
1679420400000|2023-03-21 17:40:00|1963|1961.8|1963.3|1962.1|1963.5|1962.3|1962.8|1961.6|3
1679420700000|2023-03-21 17:45:00|1963.5|1962.3|1963.3|1962.1|1963.8|1962.6|1963.3|1962.1|15
1679421000000|2023-03-21 17:50:00|1963|1961.8|1962.3|1961.1|1963.3|1962.1|1962.3|1961.1|13
1679421300000|2023-03-21 17:55:00|1962.5|1961.3|1960.8|1959.6|1962.5|1961.3|1960.8|1959.6|22
1679421600000|2023-03-21 18:00:00|1961|1959.8|1961.8|1960.6|1961.8|1960.6|1960.8|1959.6|14
1679421900000|2023-03-21 18:05:00|1962|1960.8|1961.5|1960.3|1962.3|1961.1|1961.3|1960.1|7
1679422200000|2023-03-21 18:10:00|1961.8|1960.6|1961.8|1960.6|1962|1960.8|1961.3|1960.1|5
1679422500000|2023-03-21 18:15:00|1962|1960.8|1962.8|1961.6|1962.8|1961.6|1961.8|1960.6|7
1679422800000|2023-03-21 18:20:00|1963|1961.8|1963.3|1962.1|1963.8|1962.6|1962.8|1961.6|46
1679423100000|2023-03-21 18:25:00|1963.5|1962.3|1963.8|1962.6|1963.8|1962.6|1963.3|1962.1|3
1679423400000|2023-03-21 18:30:00|1964|1962.8|1963.8|1962.6|1964.3|1963.1|1963.8|1962.6|7
1679423700000|2023-03-21 18:35:00|1963.3|1962.1|1963.3|1962.1|1963.3|1962.1|1963|1961.8|1
1679424000000|2023-03-21 18:40:00|1963.8|1962.6|1964.3|1963.1|1964.5|1963.3|1963.5|1962.3|3
1679424300000|2023-03-21 18:45:00|1964.5|1963.3|1964.3|1963.1|1964.8|1963.6|1964.3|1963.1|3
1679424600000|2023-03-21 18:50:00|1963.8|1962.6|1963.8|1962.6|1964.3|1963.1|1963.8|1962.6|2
1679424900000|2023-03-21 18:55:00|1964|1962.8|1964.5|1963.3|1964.8|1963.6|1963.8|1962.6|18
1679425200000|2023-03-21 19:00:00|1964.3|1963.1|1965.3|1964.1|1965.3|1964.1|1964.3|1963.1|9
1679425500000|2023-03-21 19:05:00|1965|1963.8|1965|1963.8|1965.3|1964.1|1964.8|1963.6|6
1679425800000|2023-03-21 19:10:00|1965.3|1964.1|1965|1963.8|1965.8|1964.6|1964.8|1963.6|12
1679426100000|2023-03-21 19:15:00|1965.3|1964.1|1965.3|1964.1|1965.8|1964.6|1965|1963.8|4
1679426400000|2023-03-21 19:20:00|1965.8|1964.6|1965.8|1964.6|1966.3|1965.1|1965.8|1964.6|16
1679426700000|2023-03-21 19:25:00|1966|1964.8|1965.8|1964.6|1966.3|1965.1|1965.5|1964.3|10
1679427000000|2023-03-21 19:30:00|1966|1964.8|1965.8|1964.6|1966.3|1965.1|1965.5|1964.3|18
1679427300000|2023-03-21 19:35:00|1966|1964.8|1967.8|1966.6|1967.8|1966.6|1965.8|1964.6|17
1679427600000|2023-03-21 19:40:00|1968.3|1967.1|1969.8|1968.6|1969.8|1968.6|1968.3|1967.1|132
1679427900000|2023-03-21 19:45:00|1969.5|1968.3|1970.3|1969.1|1970.3|1969.1|1969.3|1968.1|117
1679428200000|2023-03-21 19:50:00|1970|1968.8|1970|1968.8|1970.3|1969.1|1969.3|1968.1|97
1679428500000|2023-03-21 19:55:00|1969.8|1968.6|1969.8|1968.6|1970.3|1969.1|1968.3|1967.1|143
1679428800000|2023-03-21 20:00:00|1969.5|1968.3|1969.3|1968.1|1970.3|1969.1|1969.3|1968.1|33
1679429100000|2023-03-21 20:05:00|1969.8|1968.6|1969.3|1968.1|1969.8|1968.6|1969.3|1968.1|7
1679429400000|2023-03-21 20:10:00|||||||||6
1679429700000|2023-03-21 20:15:00|1969.5|1968.3|1969.8|1968.6|1970|1968.8|1969.5|1968.3|9
1679430000000|2023-03-21 20:20:00|1970.3|1969.1|1970.3|1969.1|1970.3|1969.1|1970.3|1969.1|7
1679430300000|2023-03-21 20:25:00|1970|1968.8|1969.3|1968.1|1970|1968.8|1969.3|1968.1|9
1679430600000|2023-03-21 20:30:00|1969|1967.8|1969|1967.8|1969|1967.8|1968.8|1967.6|5
1679430900000|2023-03-21 20:35:00|1968.8|1967.6|1969|1967.8|1969|1967.8|1968.8|1967.6|1
1679431200000|2023-03-21 20:40:00|1969.3|1968.1|1969.3|1968.1|1969.3|1968.1|1969.3|1968.1|2
1679431500000|2023-03-21 20:45:00|||||||||2
1679431800000|2023-03-21 20:50:00|1969.5|1968.3|1970.3|1968.3|1970.3|1968.3|1969|1967.8|2
1679432100000|2023-03-21 20:55:00|1970.5|1968.5|1970|1968|1970.5|1968.5|1969.9|1967.9|1
1679432400000|2023-03-21 21:00:00|1970.1|1968.1|1970.1|1968.1|1970.2|1968.2|1970.1|1968.1|3
1679432700000|2023-03-21 21:05:00|1970|1968|1970.1|1968.1|1970.1|1968.1|1970|1968|0
1679433000000|2023-03-21 21:10:00|1970.2|1968.2|1970.1|1968.1|1970.2|1968.2|1970.1|1968.1|0
1679433300000|2023-03-21 21:15:00|1970|1968|1970|1968|1970.1|1968.1|1970|1968|0
1679433600000|2023-03-21 21:20:00|1970.1|1968.1|1970|1968|1970.1|1968.1|1970|1968|0
1679433900000|2023-03-21 21:25:00|1969.9|1967.9|1970.1|1968.1|1970.1|1968.1|1969.9|1967.9|0
1679434200000|2023-03-21 21:30:00|1970|1968|1970|1968|1970|1968|1970|1968|0
1679434500000|2023-03-21 21:35:00|1969.9|1967.9|1969.7|1967.7|1969.9|1967.9|1969.7|1967.7|0
1679434800000|2023-03-21 21:40:00|1969.8|1967.8|1969.7|1967.7|1969.8|1967.8|1969.7|1967.7|0
1679435100000|2023-03-21 21:45:00|1969.8|1967.8|1969.6|1967.6|1969.8|1967.8|1969.6|1967.6|0
1679435400000|2023-03-21 21:50:00|1969.7|1967.7|1969.7|1967.7|1969.7|1967.7|1969.7|1967.7|0
1679435700000|2023-03-21 21:55:00|1969.6|1967.6|1969.7|1967.7|1969.7|1967.7|1969.6|1967.6|0
1679436000000|2023-03-21 22:00:00|1969.9|1967.9|1968.9|1966.9|1969.9|1967.9|1968.5|1966.5|0
1679436300000|2023-03-21 22:05:00|1969.1|1967.1|1969|1967|1969.6|1967.6|1969|1967|0
1679436600000|2023-03-21 22:10:00|1969.1|1967.1|1969.1|1967.1|1969.2|1967.2|1969.1|1967.1|0
1679436900000|2023-03-21 22:15:00|1969.2|1967.2|1969|1967|1969.2|1967.2|1969|1967|0
1679437200000|2023-03-21 22:20:00|1969.1|1967.1|1969.3|1967.3|1969.3|1967.3|1969.1|1967.1|0
1679437500000|2023-03-21 22:25:00|1969.1|1967.1|1969.2|1967.2|1969.3|1967.3|1969.1|1967.1|0
1679437800000|2023-03-21 22:30:00|1969.3|1967.3|1969.6|1967.6|1969.6|1967.6|1969.3|1967.3|0
1679438100000|2023-03-21 22:35:00|1969.7|1967.7|1970.2|1968.2|1970.2|1968.2|1969.7|1967.7|0
1679438700000|2023-03-21 22:45:00|1970|1968|1970.2|1968.2|1970.2|1968.2|1970|1968|0
1679439000000|2023-03-21 22:50:00|1970.4|1968.4|1970.4|1968.4|1970.4|1968.4|1970.4|1968.4|0
1679439300000|2023-03-21 22:55:00|1970.7|1968.7|1969.8|1967.8|1970.7|1968.7|1969.8|1967.8|0
1679439600000|2023-03-21 23:00:00|1969.6|1967.6|1970|1968|1970.4|1968.4|1969.6|1967.6|0
1679439900000|2023-03-21 23:05:00|1969.8|1967.8|1969.5|1967.5|1970|1968|1969.2|1967.2|0
1679440200000|2023-03-21 23:10:00|1969.3|1967.3|1969.5|1967.5|1969.5|1967.5|1969.2|1967.2|0
1679440500000|2023-03-21 23:15:00|1969.6|1967.6|1969.7|1967.7|1970.1|1968.1|1969.1|1967.1|0
1679440800000|2023-03-21 23:20:00|1969.6|1967.6|1969.8|1967.8|1970.1|1968.1|1969.6|1967.6|0
1679441100000|2023-03-21 23:25:00|1970.1|1968.1|1970.1|1968.1|1970.3|1968.3|1969.8|1967.8|0
1679441400000|2023-03-21 23:30:00|1970.3|1968.3|1970.4|1968.4|1971.2|1969.2|1970.1|1968.1|0
1679441700000|2023-03-21 23:35:00|1970.2|1968.2|1970.1|1968.1|1970.2|1968.2|1969.8|1967.8|0
1679442000000|2023-03-21 23:40:00|1970.2|1968.2|1968.9|1966.9|1970.4|1968.4|1968.9|1966.9|0
1679442300000|2023-03-21 23:45:00|1969.1|1967.1|1967.3|1966.1|1969.3|1968.1|1965.3|1964.1|2253
1679442600000|2023-03-21 23:50:00|1966.8|1965.6|1967.8|1966.6|1968.8|1967.6|1966.8|1965.6|762
1679442900000|2023-03-21 23:55:00|1967.3|1966.1|1965.8|1964.6|1967.8|1966.6|1965.3|1964.1|496
1679443200000|2023-03-22 00:00:00|1965.6|1964.8|1962.6|1961.8|1965.6|1964.8|1960.1|1959.3|3976
1679443500000|2023-03-22 00:05:00|1963.1|1962.3|1966.6|1965.8|1968.6|1967.8|1961.6|1960.8|3017
1679443800000|2023-03-22 00:10:00|1966.8|1966|1968.1|1967.3|1969.6|1968.8|1966.1|1965.3|1725
1679444100000|2023-03-22 00:15:00|1968.6|1967.8|1967.1|1966.3|1968.6|1967.8|1966.6|1965.8|1214
1679444400000|2023-03-22 00:20:00|1966.6|1965.8|1966.1|1965.3|1967.1|1966.3|1963.6|1962.8|979
1679444700000|2023-03-22 00:25:00|1966.6|1965.8|1966.6|1965.8|1968.6|1967.8|1965.6|1964.8|1173
1679445000000|2023-03-22 00:30:00|1966.1|1965.3|1966.1|1965.3|1968.1|1967.3|1965.6|1964.8|730
1679445300000|2023-03-22 00:35:00|1965.1|1964.3|1963.6|1962.8|1965.6|1964.8|1963.6|1962.8|1067
1679445600000|2023-03-22 00:40:00|1963.1|1962.3|1964.1|1963.3|1965.1|1964.3|1962.1|1961.3|771
1679445900000|2023-03-22 00:45:00|1963.6|1962.8|1963.6|1962.8|1964.6|1963.8|1963.1|1962.3|825
1679446200000|2023-03-22 00:50:00|1964.1|1963.3|1965.1|1964.3|1966.1|1965.3|1963.6|1962.8|873
1679446500000|2023-03-22 00:55:00|1964.6|1963.8|1963.1|1962.3|1965.6|1964.8|1962.1|1961.3|615
1679446800000|2023-03-22 01:00:00|1962.6|1961.8|1961.6|1960.8|1964.1|1963.3|1961.1|1960.3|733
1679447100000|2023-03-22 01:05:00|1962.1|1961.3|1960.6|1959.8|1962.1|1961.3|1960.1|1959.3|826
1679447400000|2023-03-22 01:10:00|1960.1|1959.3|1960.1|1959.3|1960.6|1959.8|1957.1|1956.3|1746
1679447700000|2023-03-22 01:15:00|1959.6|1958.8|1961.1|1960.3|1961.6|1960.8|1959.1|1958.3|607
1679448000000|2023-03-22 01:20:00|1961.6|1960.8|1963.1|1962.3|1963.6|1962.8|1961.1|1960.3|907
1679448300000|2023-03-22 01:25:00|1963.6|1962.8|1963.6|1962.8|1965.1|1964.3|1963.6|1962.8|1139
1679448600000|2023-03-22 01:30:00|1964.1|1963.3|1963.1|1962.3|1964.1|1963.3|1962.1|1961.3|958
1679448900000|2023-03-22 01:35:00|1962.6|1961.8|1965.6|1964.8|1966.1|1965.3|1962.6|1961.8|810
1679449200000|2023-03-22 01:40:00|1966.1|1965.3|1966.1|1965.3|1967.1|1966.3|1965.1|1964.3|1017
1679449500000|2023-03-22 01:45:00|1965.6|1964.8|1966.1|1965.3|1967.6|1966.8|1965.6|1964.8|516
1679449800000|2023-03-22 01:50:00|1966.6|1965.8|1966.1|1965.3|1967.6|1966.8|1966.1|1965.3|434
1679450100000|2023-03-22 01:55:00|1966.6|1965.8|1966.6|1965.8|1967.6|1966.8|1966.1|1965.3|444
1679450400000|2023-03-22 02:00:00|1966.1|1965.3|1965.6|1964.8|1966.1|1965.3|1964.6|1963.8|535
1679450700000|2023-03-22 02:05:00|1965.1|1964.3|1963.6|1962.8|1965.1|1964.3|1963.6|1962.8|363
1679451000000|2023-03-22 02:10:00|1964.1|1963.3|1964.1|1963.3|1964.6|1963.8|1963.6|1962.8|383
1679451300000|2023-03-22 02:15:00|1964.6|1963.8|1963.6|1962.8|1964.6|1963.8|1963.1|1962.3|419
1679451600000|2023-03-22 02:20:00|1964.1|1963.3|1964.1|1963.3|1964.1|1963.3|1963.6|1962.8|285
1679451900000|2023-03-22 02:25:00|1964.6|1963.8|1964.6|1963.8|1965.1|1964.3|1964.1|1963.3|398
1679452200000|2023-03-22 02:30:00|1965.1|1964.3|1962.1|1961.3|1965.1|1964.3|1961.3|1960.5|653
1679452500000|2023-03-22 02:35:00|1961.6|1960.8|1962.1|1961.3|1962.1|1961.3|1961.6|1960.8|241
1679452800000|2023-03-22 02:40:00|1961.6|1960.8|1961.6|1960.8|1962.1|1961.3|1961.1|1960.3|233
1679453100000|2023-03-22 02:45:00|1962.1|1961.3|1961.6|1960.8|1962.1|1961.3|1961.6|1960.8|86
1679453400000|2023-03-22 02:50:00|1962.1|1961.3|1961.6|1960.8|1962.1|1961.3|1961.6|1960.8|173
1679453700000|2023-03-22 02:55:00|1962.1|1961.3|1961.6|1960.8|1962.1|1961.3|1961.6|1960.8|143
1679454000000|2023-03-22 03:00:00|1961.1|1960.3|1960.6|1959.8|1961.1|1960.3|1960.6|1959.8|265
1679454300000|2023-03-22 03:05:00|1961.1|1960.3|1961.1|1960.3|1961.1|1960.3|1961.1|1960.3|73
1679454600000|2023-03-22 03:10:00|1961.6|1960.8|1961.6|1960.8|1962.1|1961.3|1961.6|1960.8|230
1679454900000|2023-03-22 03:15:00|1962.1|1961.3|1961.1|1960.3|1962.1|1961.3|1961.1|1960.3|206
1679455200000|2023-03-22 03:20:00|1961.6|1960.8|1961.6|1960.8|1962.1|1961.3|1961.6|1960.8|190
1679455500000|2023-03-22 03:25:00|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|1961.6|1960.8|152
1679455800000|2023-03-22 03:30:00|1962.6|1961.8|1962.6|1961.8|1963.1|1962.3|1961.6|1960.8|902
1679456100000|2023-03-22 03:35:00|||||||||123
1679456400000|2023-03-22 03:40:00|1963.1|1962.3|1963.6|1962.8|1963.6|1962.8|1963.1|1962.3|282
1679456700000|2023-03-22 03:45:00|1964.1|1963.3|1964.1|1963.3|1964.1|1963.3|1963.6|1962.8|364
1679457000000|2023-03-22 03:50:00|1964.6|1963.8|1964.6|1963.8|1964.6|1963.8|1964.1|1963.3|290
1679457300000|2023-03-22 03:55:00|1964.1|1963.3|1965.1|1964.3|1965.1|1964.3|1964.1|1963.3|289
1679457600000|2023-03-22 04:00:00|1965.6|1964.8|1965.6|1964.8|1965.6|1964.8|1964.1|1963.3|441
1679457900000|2023-03-22 04:05:00|1965.1|1964.3|1966.1|1965.3|1966.1|1965.3|1965.1|1964.3|336
1679458200000|2023-03-22 04:10:00|1966.6|1965.8|1966.6|1965.8|1966.6|1965.8|1966.1|1965.3|407
1679458500000|2023-03-22 04:15:00|1966.1|1965.3|1966.6|1965.8|1966.6|1965.8|1966.1|1965.3|352
1679458800000|2023-03-22 04:20:00|||||||||80
1679459100000|2023-03-22 04:25:00|1967.1|1966.3|1967.1|1966.3|1967.6|1966.8|1966.6|1965.8|619
1679459400000|2023-03-22 04:30:00|1966.6|1965.8|1967.1|1966.3|1967.6|1966.8|1966.6|1965.8|323
1679459700000|2023-03-22 04:35:00|||||||||204
1679460000000|2023-03-22 04:40:00|1967.6|1966.8|1966.6|1965.8|1967.6|1966.8|1966.6|1965.8|457
1679460300000|2023-03-22 04:45:00|1967.1|1966.3|1967.1|1966.3|1967.6|1966.8|1966.6|1965.8|335
1679460600000|2023-03-22 04:50:00|1967.6|1966.8|1967.1|1966.3|1967.6|1966.8|1967.1|1966.3|254
1679460900000|2023-03-22 04:55:00|1967.6|1966.8|1967.6|1966.8|1967.6|1966.8|1967.6|1966.8|198
1679461200000|2023-03-22 05:00:00|1968.1|1967.3|1966.6|1965.8|1968.1|1967.3|1966.6|1965.8|559
1679461500000|2023-03-22 05:05:00|1967.1|1966.3|1965.6|1964.8|1967.1|1966.3|1965.6|1964.8|389
1679461800000|2023-03-22 05:10:00|1965.1|1964.3|1966.6|1965.8|1966.6|1965.8|1965.1|1964.3|523
1679462100000|2023-03-22 05:15:00|1967.1|1966.3|1966.6|1965.8|1967.1|1966.3|1966.6|1965.8|299
1679462400000|2023-03-22 05:20:00|1966.1|1965.3|1966.6|1965.8|1966.6|1965.8|1966.1|1965.3|493
1679462700000|2023-03-22 05:25:00|1966.1|1965.3|1965.6|1964.8|1966.1|1965.3|1965.6|1964.8|191
1679463000000|2023-03-22 05:30:00|1966.1|1965.3|1965.1|1964.3|1966.1|1965.3|1964.6|1963.8|910
1679463300000|2023-03-22 05:35:00|1964.6|1963.8|1964.6|1963.8|1964.6|1963.8|1964.6|1963.8|370
1679463600000|2023-03-22 05:40:00|1964.1|1963.3|1964.6|1963.8|1964.6|1963.8|1963.6|1962.8|1098
1679463900000|2023-03-22 05:45:00|1965.1|1964.3|1966.1|1965.3|1966.1|1965.3|1965.1|1964.3|512
1679464200000|2023-03-22 05:50:00|1965.6|1964.8|1964.6|1963.8|1965.6|1964.8|1963.6|1962.8|1007
1679464500000|2023-03-22 05:55:00|1965.1|1964.3|1964.1|1963.3|1966.6|1965.8|1964.1|1963.3|2867
1679464800000|2023-03-22 06:00:00|1963.6|1962.8|1963.6|1962.8|1963.6|1962.8|1962.1|1961.3|3384
1679465100000|2023-03-22 06:05:00|1963.1|1962.3|1963.5|1961.5|1963.6|1962.3|1962.1|1961.3|903
1679465400000|2023-03-22 06:10:00|1963.3|1961.3|1965.3|1963.3|1965.9|1963.9|1963|1961|0
1679465700000|2023-03-22 06:15:00|1965.2|1963.2|1965.6|1963.6|1965.6|1963.6|1965|1963|548
1679466000000|2023-03-22 06:20:00|1965.5|1963.5|1964.8|1962.8|1965.5|1963.5|1964.3|1962.3|0
1679466300000|2023-03-22 06:25:00|1964.5|1962.5|1964.8|1962.8|1964.8|1962.8|1964.5|1962.5|0
1679466600000|2023-03-22 06:30:00|1964.5|1962.5|1964.9|1962.9|1965.1|1963.1|1964.5|1962.5|0
1679466900000|2023-03-22 06:35:00|1964.8|1962.8|1963.7|1961.7|1965|1963|1963.6|1961.6|0
1679467200000|2023-03-22 06:40:00|1963.6|1961.6|1963.4|1961.4|1963.6|1961.6|1963.4|1961.4|0
1679467500000|2023-03-22 06:45:00|1963.2|1961.2|1963.4|1961.4|1963.6|1961.6|1963.2|1961.2|0
1679467800000|2023-03-22 06:50:00|1963.3|1961.3|1964.1|1962.1|1964.2|1962.2|1963.2|1961.2|0
1679468100000|2023-03-22 06:55:00|1963.9|1961.9|1963.9|1961.9|1964|1962|1963.6|1961.6|0
1679468400000|2023-03-22 07:00:00|1963.7|1961.7|1963.4|1961.4|1964.2|1962.2|1962.9|1960.9|0
1679468700000|2023-03-22 07:05:00|1963.3|1961.3|1962.9|1960.9|1963.5|1961.5|1962.1|1960.1|0
1679469000000|2023-03-22 07:10:00|1962.8|1960.8|1962.7|1960.7|1963.2|1961.2|1962.1|1960.1|0
1679469300000|2023-03-22 07:15:00|1962.9|1960.9|1963.1|1961.1|1963.4|1961.4|1962.4|1960.4|0
1679469600000|2023-03-22 07:20:00|1963|1961|1963|1961|1963.1|1961.1|1962.4|1960.4|0
1679469900000|2023-03-22 07:25:00|1963.1|1961.1|1962.9|1960.9|1963.5|1961.5|1962.9|1960.9|0
1679470200000|2023-03-22 07:30:00|1963|1961|1961.3|1960.1|1963.2|1961.2|1961.3|1960.1|257
1679470500000|2023-03-22 07:35:00|1960.8|1959.6|1961.3|1960.1|1961.3|1960.1|1960.3|1959.1|131
1679470800000|2023-03-22 07:40:00|1961.8|1960.6|1959.8|1958.6|1961.8|1960.6|1959.8|1958.6|73
1679471100000|2023-03-22 07:45:00|1959.3|1958.1|1961.3|1960.1|1961.3|1960.1|1959.3|1958.1|44
1679471400000|2023-03-22 07:50:00|1960.8|1959.6|1961.8|1960.6|1962.3|1961.1|1960.8|1959.6|75
1679471700000|2023-03-22 07:55:00|1962.3|1961.1|1961.8|1960.6|1962.3|1961.1|1961.8|1960.6|40
1679472000000|2023-03-22 08:00:00|1962.3|1961.1|1961|1959.8|1962.3|1961.1|1960.8|1959.6|229
1679472300000|2023-03-22 08:05:00|1961.3|1960.1|1963.3|1962.1|1964.3|1963.1|1961.3|1960.1|379
1679472600000|2023-03-22 08:10:00|1963.5|1962.3|1964.3|1963.1|1965.3|1964.1|1963.3|1962.1|350
1679472900000|2023-03-22 08:15:00|1963.8|1962.6|1962.3|1961.1|1963.8|1962.6|1961.8|1960.6|273
1679473200000|2023-03-22 08:20:00|1961.8|1960.6|1964.3|1963.1|1964.5|1963.3|1961.8|1960.6|178
1679473500000|2023-03-22 08:25:00|1964.8|1963.6|1964.8|1963.6|1965.8|1964.6|1964.3|1963.1|189
1679473800000|2023-03-22 08:30:00|1965|1963.8|1964.8|1963.6|1965|1963.8|1963.8|1962.6|152
1679474100000|2023-03-22 08:35:00|1965.3|1964.1|1965.3|1964.1|1965.3|1964.1|1964.3|1963.1|90
1679474400000|2023-03-22 08:40:00|1965.8|1964.6|1966.3|1965.1|1966.8|1965.6|1965.3|1964.1|98
1679474700000|2023-03-22 08:45:00|1966.5|1965.3|1968.3|1967.1|1968.3|1967.1|1966.3|1965.1|241
1679475000000|2023-03-22 08:50:00|1967.8|1966.6|1967.3|1966.1|1967.8|1966.6|1966.8|1965.6|104
1679475300000|2023-03-22 08:55:00|1966.8|1965.6|1966.8|1965.6|1967.8|1966.6|1966.8|1965.6|134
1679475600000|2023-03-22 09:00:00|1967.3|1966.1|1966.8|1965.6|1967.3|1966.1|1965.3|1964.1|91
1679475900000|2023-03-22 09:05:00|1966.5|1965.3|1966.3|1965.1|1967.3|1966.1|1966.3|1965.1|54
1679476200000|2023-03-22 09:10:00|1966.8|1965.6|1966|1964.8|1966.8|1965.6|1965.8|1964.6|109
1679476500000|2023-03-22 09:15:00|1965.8|1964.6|1966.8|1965.6|1966.8|1965.6|1965.8|1964.6|85
1679476800000|2023-03-22 09:20:00|1967.3|1966.1|1967.3|1966.1|1967.3|1966.1|1966.3|1965.1|90
1679477100000|2023-03-22 09:25:00|1967.5|1966.3|1968.3|1967.1|1968.8|1967.6|1967.3|1966.1|75
1679477400000|2023-03-22 09:30:00|1968|1966.8|1968.3|1967.1|1968.3|1967.1|1967.8|1966.6|90
1679477700000|2023-03-22 09:35:00|1968.8|1967.6|1968.8|1967.6|1969.3|1968.1|1968.3|1967.1|28
1679478000000|2023-03-22 09:40:00|1969|1967.8|1969|1967.8|1969.8|1968.6|1968.8|1967.6|67
1679478300000|2023-03-22 09:45:00|1969.3|1968.1|1968.3|1967.1|1969.3|1968.1|1967.8|1966.6|208
1679478600000|2023-03-22 09:50:00|1968.8|1967.6|1967.8|1966.6|1968.8|1967.6|1967.8|1966.6|27
1679478900000|2023-03-22 09:55:00|1968.3|1967.1|1968.8|1967.6|1969.3|1968.1|1967.8|1966.6|109
1679479200000|2023-03-22 10:00:00|1968.5|1967.3|1967.3|1966.1|1968.8|1967.6|1966.8|1965.6|224
1679479500000|2023-03-22 10:05:00|1967|1965.8|1967.3|1966.1|1967.3|1966.1|1966.8|1965.6|31
1679479800000|2023-03-22 10:10:00|1967.8|1966.6|1969.3|1968.1|1969.3|1968.1|1967.3|1966.1|223
1679480100000|2023-03-22 10:15:00|1969|1967.8|1970.8|1969.6|1971.3|1970.1|1968.8|1967.6|192
1679480400000|2023-03-22 10:20:00|1970.3|1969.1|1971.3|1970.1|1971.3|1970.1|1970.3|1969.1|75
1679480700000|2023-03-22 10:25:00|1971|1969.8|1971.5|1970.3|1971.8|1970.6|1971|1969.8|265
1679481000000|2023-03-22 10:30:00|1971.3|1970.1|1971.8|1970.6|1971.8|1970.6|1971.3|1970.1|36
1679481300000|2023-03-22 10:35:00|1971.5|1970.3|1971|1969.8|1971.8|1970.6|1970.8|1969.6|47
1679481600000|2023-03-22 10:40:00|1971.3|1970.1|1971|1969.8|1971.8|1970.6|1970.8|1969.6|32
1679481900000|2023-03-22 10:45:00|1970.8|1969.6|1971.8|1970.6|1971.8|1970.6|1970.8|1969.6|15
1679482200000|2023-03-22 10:50:00|1972.3|1971.1|1972|1970.8|1972.5|1971.3|1971.3|1970.1|32
1679482500000|2023-03-22 10:55:00|1972.3|1971.1|1972.3|1971.1|1972.3|1971.1|1971.8|1970.6|32
1679482800000|2023-03-22 11:00:00|1972|1970.8|1971.8|1970.6|1972.3|1971.1|1971.3|1970.1|65
1679483100000|2023-03-22 11:05:00|1971.3|1970.1|1972.3|1971.1|1972.8|1971.6|1971.3|1970.1|63
1679483400000|2023-03-22 11:10:00|1972.8|1971.6|1973.3|1972.1|1973.3|1972.1|1972.3|1971.1|17
1679483700000|2023-03-22 11:15:00|1972.8|1971.6|1974.3|1973.1|1974.3|1973.1|1972.8|1971.6|27
1679484000000|2023-03-22 11:20:00|1974|1972.8|1974.3|1973.1|1974.3|1973.1|1973.8|1972.6|66
1679484300000|2023-03-22 11:25:00|1973.8|1972.6|1973.3|1972.1|1974.3|1973.1|1973.3|1972.1|83
1679484600000|2023-03-22 11:30:00|1972.8|1971.6|1972.3|1971.1|1973.3|1972.1|1972.3|1971.1|22
1679484900000|2023-03-22 11:35:00|1972.5|1971.3|1972.8|1971.6|1972.8|1971.6|1972.3|1971.1|11
1679485200000|2023-03-22 11:40:00|1972.5|1971.3|1972.8|1971.6|1972.8|1971.6|1972.3|1971.1|6
1679485500000|2023-03-22 11:45:00|1972.3|1971.1|1971.3|1970.1|1972.8|1971.6|1971.3|1970.1|44
1679485800000|2023-03-22 11:50:00|1970.8|1969.6|1971.8|1970.6|1971.8|1970.6|1970.8|1969.6|62
1679486100000|2023-03-22 11:55:00|1972.3|1971.1|1971.8|1970.6|1972.3|1971.1|1971.8|1970.6|48
1679486400000|2023-03-22 12:00:00|1972|1970.8|1973.3|1972.1|1973.3|1972.1|1971.8|1970.6|97
1679486700000|2023-03-22 12:05:00|1972.8|1971.6|1973.3|1972.1|1973.3|1972.1|1972.8|1971.6|68
1679487000000|2023-03-22 12:10:00|1973|1971.8|1972.8|1971.6|1973.3|1972.1|1972.8|1971.6|36
1679487300000|2023-03-22 12:15:00|1973.3|1972.1|1972.8|1971.6|1973.3|1972.1|1972.8|1971.6|48
1679487600000|2023-03-22 12:20:00|1972.5|1971.3|1972.3|1971.1|1972.8|1971.6|1971.8|1970.6|38
1679487900000|2023-03-22 12:25:00|1971.8|1970.6|1971.8|1970.6|1972.3|1971.1|1971.8|1970.6|25
1679488200000|2023-03-22 12:30:00|1971.5|1970.3|1971.8|1970.6|1972.3|1971.1|1971.3|1970.1|88
1679488500000|2023-03-22 12:35:00|1972.3|1971.1|1972.3|1971.1|1972.8|1971.6|1971.8|1970.6|56
1679488800000|2023-03-22 12:40:00|1972.8|1971.6|1972.8|1971.6|1972.8|1971.6|1972.5|1971.3|26
1679489100000|2023-03-22 12:45:00|1972.3|1971.1|1972.8|1971.6|1972.8|1971.6|1972.3|1971.1|38
1679489400000|2023-03-22 12:50:00|1972.5|1971.3|1973.3|1972.1|1973.3|1972.1|1972.3|1971.1|60
1679489700000|2023-03-22 12:55:00|1972.8|1971.6|1972.8|1971.6|1972.8|1971.6|1972.8|1971.6|7
1679490000000|2023-03-22 13:00:00|1972.3|1971.1|1972.3|1971.1|1972.8|1971.6|1972.3|1971.1|22
1679490300000|2023-03-22 13:05:00|1971.8|1970.6|1971|1969.8|1971.8|1970.6|1971|1969.8|31
1679490600000|2023-03-22 13:10:00|1970.8|1969.6|1971.3|1970.1|1971.8|1970.6|1970.8|1969.6|65
1679490900000|2023-03-22 13:15:00|1971|1969.8|1971.3|1970.1|1971.3|1970.1|1970.8|1969.6|35
1679491200000|2023-03-22 13:20:00|1971|1969.8|1970.3|1969.1|1971.3|1970.1|1970.3|1969.1|34
1679491500000|2023-03-22 13:25:00|1969.8|1968.6|1969.8|1968.6|1970|1968.8|1969.8|1968.6|16
1679491800000|2023-03-22 13:30:00|1969.3|1968.1|1967.3|1966.1|1969.8|1968.6|1966.8|1965.6|206
1679492100000|2023-03-22 13:35:00|1967.8|1966.6|1968.3|1967.1|1968.8|1967.6|1966.8|1965.6|136
1679492400000|2023-03-22 13:40:00|1967.8|1966.6|1967.3|1966.1|1968.3|1967.1|1966.8|1965.6|180
1679492700000|2023-03-22 13:45:00|1966.8|1965.6|1967.8|1966.6|1967.8|1966.6|1966.3|1965.1|230
1679493000000|2023-03-22 13:50:00|1968|1966.8|1967.8|1966.6|1969.3|1968.1|1967.3|1966.1|136
1679493300000|2023-03-22 13:55:00|1967.3|1966.1|1969.3|1968.1|1969.3|1968.1|1967.3|1966.1|75
1679493600000|2023-03-22 14:00:00|1969.8|1968.6|1969.3|1968.1|1969.8|1968.6|1968.8|1967.6|229
1679493900000|2023-03-22 14:05:00|1969.8|1968.6|1970.3|1969.1|1970.8|1969.6|1969.3|1968.1|420
1679494200000|2023-03-22 14:10:00|1970|1968.8|1969.3|1968.1|1970.3|1969.1|1969.3|1968.1|74
1679494500000|2023-03-22 14:15:00|1969.5|1968.3|1968.8|1967.6|1970.3|1969.1|1968.8|1967.6|229
1679494800000|2023-03-22 14:20:00|1969.3|1968.1|1969.3|1968.1|1969.8|1968.6|1968.3|1967.1|243
1679495100000|2023-03-22 14:25:00|1969.8|1968.6|1970.8|1969.6|1970.8|1969.6|1969.3|1968.1|137
1679495400000|2023-03-22 14:30:00|1971.3|1970.1|1969.8|1968.6|1971.5|1970.3|1969.8|1968.6|186
1679495700000|2023-03-22 14:35:00|1969.3|1968.1|1969.3|1968.1|1969.3|1968.1|1968.8|1967.6|43
1679496000000|2023-03-22 14:40:00|1969.5|1968.3|1968.8|1967.6|1969.5|1968.3|1968.8|1967.6|138
1679496300000|2023-03-22 14:45:00|1969.3|1968.1|1968.5|1967.3|1969.3|1968.1|1968.3|1967.1|169
1679496600000|2023-03-22 14:50:00|1968.8|1967.6|1969.8|1968.6|1969.8|1968.6|1968.3|1967.1|289
1679496900000|2023-03-22 14:55:00|1969.3|1968.1|1969.3|1968.1|1969.8|1968.6|1968.8|1967.6|81
1679497200000|2023-03-22 15:00:00|1969.8|1968.6|1968.8|1967.6|1969.8|1968.6|1968.8|1967.6|44
1679497500000|2023-03-22 15:05:00|1968.3|1967.1|1967.8|1966.6|1968.8|1967.6|1967.8|1966.6|69
1679497800000|2023-03-22 15:10:00|1968.3|1967.1|1967.8|1966.6|1968.3|1967.1|1966.8|1965.6|53
1679498100000|2023-03-22 15:15:00|1967.5|1966.3|1966.8|1965.6|1967.8|1966.6|1966.8|1965.6|72
1679498400000|2023-03-22 15:20:00|1967.3|1966.1|1968.8|1967.6|1968.8|1967.6|1966.8|1965.6|68
1679498700000|2023-03-22 15:25:00|1968.5|1967.3|1967.8|1966.6|1968.8|1967.6|1967.3|1966.1|132
1679499000000|2023-03-22 15:30:00|1968.3|1967.1|1968.3|1967.1|1968.3|1967.1|1967.8|1966.6|37
1679499300000|2023-03-22 15:35:00|1968|1966.8|1967.8|1966.6|1968.3|1967.1|1967.3|1966.1|73
1679499600000|2023-03-22 15:40:00|1967.3|1966.1|1966.3|1965.1|1967.3|1966.1|1966.3|1965.1|63
1679499900000|2023-03-22 15:45:00|1966.8|1965.6|1967.8|1966.6|1967.8|1966.6|1966.8|1965.6|60
1679500200000|2023-03-22 15:50:00|1968.3|1967.1|1968.3|1967.1|1968.8|1967.6|1967.8|1966.6|107
1679500500000|2023-03-22 15:55:00|1968.8|1967.6|1968.3|1967.1|1968.8|1967.6|1968.3|1967.1|78
1679500800000|2023-03-22 16:00:00|1968.5|1967.3|1967.3|1966.1|1968.5|1967.3|1967.3|1966.1|69
1679501100000|2023-03-22 16:05:00|1966.8|1965.6|1966.8|1965.6|1967.3|1966.1|1966.3|1965.1|46
1679501400000|2023-03-22 16:10:00|1967.3|1966.1|1966.3|1965.1|1967.3|1966.1|1966.3|1965.1|29
1679501700000|2023-03-22 16:15:00|1966|1964.8|1966.3|1965.1|1966.3|1965.1|1965.8|1964.6|24
1679502000000|2023-03-22 16:20:00|1966.8|1965.6|1967.3|1966.1|1967.3|1966.1|1966.3|1965.1|14
1679502300000|2023-03-22 16:25:00|1967|1965.8|1966.3|1965.1|1967.5|1966.3|1966.3|1965.1|58
1679502600000|2023-03-22 16:30:00|1966.5|1965.3|1966.3|1965.1|1966.8|1965.6|1966.3|1965.1|35
1679502900000|2023-03-22 16:35:00|1966.5|1965.3|1966.8|1965.6|1966.8|1965.6|1966.3|1965.1|50
1679503200000|2023-03-22 16:40:00|1966.5|1965.3|1966.8|1965.6|1967|1965.8|1966.3|1965.1|18
1679503500000|2023-03-22 16:45:00|1966.5|1965.3|1966.3|1965.1|1966.8|1965.6|1966.3|1965.1|10
1679503800000|2023-03-22 16:50:00|1966.5|1965.3|1966.3|1965.1|1966.5|1965.3|1966.3|1965.1|8
1679504100000|2023-03-22 16:55:00|1965.8|1964.6|1965.3|1964.1|1965.8|1964.6|1965.3|1964.1|30
1679504400000|2023-03-22 17:00:00|1964.8|1963.6|1963.8|1962.6|1965.3|1964.1|1963.8|1962.6|42
1679504700000|2023-03-22 17:05:00|1964.3|1963.1|1963.8|1962.6|1964.8|1963.6|1963.8|1962.6|93
1679505000000|2023-03-22 17:10:00|1964.3|1963.1|1964.8|1963.6|1964.8|1963.6|1963.8|1962.6|34
1679505300000|2023-03-22 17:15:00|1965|1963.8|1965.8|1964.6|1965.8|1964.6|1964.8|1963.6|33
1679505600000|2023-03-22 17:20:00|||||||||11
1679505900000|2023-03-22 17:25:00|1966.3|1965.1|1966.5|1965.3|1966.8|1965.6|1965.8|1964.6|57
1679506200000|2023-03-22 17:30:00|1966.8|1965.6|1965.8|1964.6|1966.8|1965.6|1965.8|1964.6|44
1679506500000|2023-03-22 17:35:00|1966|1964.8|1965.8|1964.6|1966.3|1965.1|1965.3|1964.1|33
1679506800000|2023-03-22 17:40:00|1966.3|1965.1|1966.3|1965.1|1966.3|1965.1|1965.8|1964.6|55
1679507100000|2023-03-22 17:45:00|1966.5|1965.3|1966.8|1965.6|1966.8|1965.6|1966.3|1965.1|12
1679507400000|2023-03-22 17:50:00|1966.3|1965.1|1967.8|1966.6|1967.8|1966.6|1966.3|1965.1|66
1679507700000|2023-03-22 17:55:00|1967.5|1966.3|1965|1963.8|1967.5|1966.3|1964.8|1963.6|306
1679508000000|2023-03-22 18:00:00|1965.3|1964.1|1967.8|1966.6|1969.8|1968.6|1965.3|1964.1|325
1679508300000|2023-03-22 18:05:00|1968|1966.8|1966.8|1965.6|1971.3|1970.1|1966.3|1965.1|341
1679508600000|2023-03-22 18:10:00|1967.3|1966.1|1965.3|1964.1|1967.3|1966.1|1964.3|1963.1|167
1679508900000|2023-03-22 18:15:00|1965.5|1964.3|1967|1965.8|1967.3|1966.1|1964.3|1963.1|256
1679509200000|2023-03-22 18:20:00|1967.3|1966.1|1964.3|1963.1|1967.3|1966.1|1963.8|1962.6|208
1679509500000|2023-03-22 18:25:00|1963.8|1962.6|1965.3|1964.1|1965.8|1964.6|1963.5|1962.3|227
1679509800000|2023-03-22 18:30:00|1965.5|1964.3|1964.3|1963.1|1966.3|1965.1|1963.3|1962.1|324
1679510100000|2023-03-22 18:35:00|1963.8|1962.6|1963.3|1962.1|1964.8|1963.6|1959.3|1958.1|541
1679510400000|2023-03-22 18:40:00|1962.8|1961.6|1965.5|1964.3|1966.8|1965.6|1962.8|1961.6|255
1679510700000|2023-03-22 18:45:00|1965.8|1964.6|1967|1965.8|1968.8|1967.6|1964.8|1963.6|229
1679511000000|2023-03-22 18:50:00|1967.3|1966.1|1964.8|1963.6|1968.3|1967.1|1964.5|1963.3|119
1679511300000|2023-03-22 18:55:00|1965.3|1964.1|1960.8|1959.6|1965.3|1964.1|1960.3|1959.1|182
1679511600000|2023-03-22 19:00:00|1960.3|1959.1|1956.3|1955.1|1961.8|1960.6|1955.3|1954.1|374
1679511900000|2023-03-22 19:05:00|1955.8|1954.6|1954.8|1953.6|1956.8|1955.6|1953.3|1952.1|234
1679512200000|2023-03-22 19:10:00|1955|1953.8|1956.8|1955.6|1956.8|1955.6|1952.8|1951.6|133
1679512500000|2023-03-22 19:15:00|1957|1955.8|1959|1957.8|1960.3|1959.1|1956.8|1955.6|157
1679512800000|2023-03-22 19:20:00|1958.8|1957.6|1960.8|1959.6|1963.8|1962.6|1958.8|1957.6|113
1679513100000|2023-03-22 19:25:00|1961|1959.8|1961.3|1960.1|1961.8|1960.6|1958.8|1957.6|101
1679513400000|2023-03-22 19:30:00|1961.5|1960.3|1957.8|1956.6|1962.3|1961.1|1957.3|1956.1|129
1679513700000|2023-03-22 19:35:00|1958|1956.8|1955.8|1954.6|1958.3|1957.1|1954.8|1953.6|110
1679514000000|2023-03-22 19:40:00|1956|1954.8|1954.8|1953.6|1957.3|1956.1|1954.8|1953.6|166
1679514300000|2023-03-22 19:45:00|1954.3|1953.1|1952.8|1951.6|1954.3|1953.1|1951.3|1950.1|380
1679514600000|2023-03-22 19:50:00|1952.3|1951.1|1946.5|1945.3|1952.3|1951.1|1946.3|1945.1|467
1679514900000|2023-03-22 19:55:00|1946.8|1945.6|1944.3|1943.1|1947.3|1946.1|1944.3|1943.1|652
1679515200000|2023-03-22 20:00:00|1944.5|1943.3|1943.8|1942.6|1945.3|1944.1|1943.3|1942.1|231
1679515500000|2023-03-22 20:05:00|1943.3|1942.1|1943.3|1942.1|1943.3|1942.1|1942.8|1941.6|55
1679515800000|2023-03-22 20:10:00|1943|1941.8|1944.8|1943.6|1944.8|1943.6|1943|1941.8|49
1679516100000|2023-03-22 20:15:00|1944.5|1943.3|1944.8|1943.6|1945.3|1944.1|1944.5|1943.3|29
1679516400000|2023-03-22 20:20:00|1944.3|1943.1|1944.3|1943.1|1944.3|1943.1|1944.3|1943.1|9
1679516700000|2023-03-22 20:25:00|1944.5|1943.3|1944.8|1943.6|1944.8|1943.6|1944.3|1943.1|11
1679517000000|2023-03-22 20:30:00|1945|1943.8|1946.3|1945.1|1946.3|1945.1|1944.8|1943.6|3
1679517300000|2023-03-22 20:35:00|1946|1944.8|1945.8|1944.6|1946|1944.8|1945.8|1944.6|1
1679517600000|2023-03-22 20:40:00|1946|1944.8|1946.3|1945.1|1946.3|1945.1|1946|1944.8|37
1679517900000|2023-03-22 20:45:00|1946.8|1945.6|1946.3|1945.1|1946.8|1945.6|1946.3|1945.1|18
1679518200000|2023-03-22 20:50:00|1946.5|1945.3|1946.3|1944.3|1946.8|1945.6|1946|1944.3|34
1679518500000|2023-03-22 20:55:00|1946.4|1944.4|1946.2|1944.2|1946.6|1944.6|1946|1944|0
1679518800000|2023-03-22 21:00:00|1946.3|1944.3|1946.1|1944.1|1946.3|1944.3|1946.1|1944.1|6
1679519100000|2023-03-22 21:05:00|1946.2|1944.2|1946.2|1944.2|1946.2|1944.2|1946.1|1944.1|0
1679519400000|2023-03-22 21:10:00|1946.1|1944.1|1946|1944|1946.1|1944.1|1945.9|1943.9|0
1679519700000|2023-03-22 21:15:00|1945.9|1943.9|1946.1|1944.1|1946.2|1944.2|1945.9|1943.9|0
1679520000000|2023-03-22 21:20:00|1946.3|1944.3|1946.6|1944.6|1946.6|1944.6|1946.3|1944.3|0
1679520300000|2023-03-22 21:25:00|1946.4|1944.4|1946.5|1944.5|1946.5|1944.5|1946.4|1944.4|0
1679520600000|2023-03-22 21:30:00|1946.4|1944.4|1946.3|1944.3|1946.5|1944.5|1946.2|1944.2|0
1679520900000|2023-03-22 21:35:00|1946.4|1944.4|1946.3|1944.3|1946.4|1944.4|1946.3|1944.3|0
1679521200000|2023-03-22 21:40:00|1946.4|1944.4|1946.2|1944.2|1946.4|1944.4|1946.1|1944.1|0
1679521500000|2023-03-22 21:45:00|1946.1|1944.1|1946.2|1944.2|1946.2|1944.2|1946.1|1944.1|0
1679522100000|2023-03-22 21:55:00|1946.1|1944.1|1946.2|1944.2|1946.3|1944.3|1946|1944|0
1679522400000|2023-03-22 22:00:00|1946.3|1944.3|1946.8|1944.8|1947.1|1945.1|1946.1|1944.1|0
1679522700000|2023-03-22 22:05:00|1947|1945|1947.5|1945.5|1947.5|1945.5|1946.9|1944.9|0
1679523000000|2023-03-22 22:10:00|1947.4|1945.4|1947.1|1945.1|1947.6|1945.6|1947|1945|0
1679523300000|2023-03-22 22:15:00|1947|1945|1947.2|1945.2|1947.2|1945.2|1946.9|1944.9|0
1679523600000|2023-03-22 22:20:00|1947.3|1945.3|1947|1945|1947.3|1945.3|1947|1945|0
1679523900000|2023-03-22 22:25:00|1946.9|1944.9|1947|1945|1947|1945|1946.9|1944.9|0
1679524200000|2023-03-22 22:30:00|1947.1|1945.1|1947.4|1945.4|1947.5|1945.5|1947.1|1945.1|0
1679524500000|2023-03-22 22:35:00|1947.6|1945.6|1947.5|1945.5|1947.6|1945.6|1947.5|1945.5|0
1679524800000|2023-03-22 22:40:00|1947.6|1945.6|1947.5|1945.5|1947.6|1945.6|1947.5|1945.5|0
1679525100000|2023-03-22 22:45:00|1947.3|1945.3|1946.8|1944.8|1947.4|1945.4|1946.8|1944.8|0
1679525400000|2023-03-22 22:50:00|1946.6|1944.6|1947.1|1945.1|1947.2|1945.2|1946.6|1944.6|0
1679525700000|2023-03-22 22:55:00|1947|1945|1947.6|1945.6|1947.6|1945.6|1947|1945|0
1679526000000|2023-03-22 23:00:00|1947.3|1945.3|1946.2|1944.2|1947.7|1945.7|1946.2|1944.2|0
1679526300000|2023-03-22 23:05:00|1946.3|1944.3|1945.9|1943.9|1946.5|1944.5|1945.6|1943.6|0
1679526600000|2023-03-22 23:10:00|1945.6|1943.6|1945.4|1943.4|1945.7|1943.7|1945.3|1943.3|0
1679526900000|2023-03-22 23:15:00|1945.2|1943.2|1945.6|1943.6|1946.1|1944.1|1945.1|1943.1|0
1679527200000|2023-03-22 23:20:00|1945.5|1943.5|1944.3|1942.3|1945.6|1943.6|1944.3|1942.3|0
1679527500000|2023-03-22 23:25:00|1944.4|1942.4|1946|1944|1946|1944|1943.8|1941.8|0
1679527800000|2023-03-22 23:30:00|1946.1|1944.1|1946.3|1944.3|1946.9|1944.9|1945.8|1943.8|0
1679528100000|2023-03-22 23:35:00|1946.4|1944.4|1946.2|1944.2|1946.5|1944.5|1946|1944|0
1679528400000|2023-03-22 23:40:00|1946|1944|1948|1946|1948.9|1946.9|1946|1944|0
1679528700000|2023-03-22 23:45:00|1948.2|1946.2|1945.8|1944.6|1948.6|1946.6|1945.3|1944.1|1144
1679529000000|2023-03-22 23:50:00|1945.5|1944.3|1944.8|1943.6|1946.3|1945.1|1944.8|1943.6|545
1679529300000|2023-03-22 23:55:00|1944.3|1943.1|1946.3|1945.1|1946.8|1945.6|1944.3|1943.1|632
1679529600000|2023-03-23 00:00:00|1946.1|1945.3|1943.1|1942.3|1946.1|1945.3|1937.1|1936.3|5132
1679529900000|2023-03-23 00:05:00|1942.6|1941.8|1943.6|1942.8|1943.6|1942.8|1938.6|1937.8|2167
1679530200000|2023-03-23 00:10:00|1943.1|1942.3|1946.3|1945.5|1946.6|1945.8|1941.6|1940.8|1500
1679530500000|2023-03-23 00:15:00|1946.1|1945.3|1945.6|1944.8|1947.1|1946.3|1944.1|1943.3|1294
1679530800000|2023-03-23 00:20:00|1946.1|1945.3|1946.1|1945.3|1947.1|1946.3|1944.1|1943.3|986
1679531100000|2023-03-23 00:25:00|1946.6|1945.8|1945.6|1944.8|1946.6|1945.8|1942.6|1941.8|758
1679531400000|2023-03-23 00:30:00|1945.1|1944.3|1945.6|1944.8|1948.6|1947.8|1945.1|1944.3|954
1679531700000|2023-03-23 00:35:00|1945.1|1944.3|1948.1|1947.3|1948.1|1947.3|1944.6|1943.8|471
1679532000000|2023-03-23 00:40:00|1947.6|1946.8|1948.6|1947.8|1950.1|1949.3|1947.6|1946.8|743
1679532300000|2023-03-23 00:45:00|1949.1|1948.3|1948.1|1947.3|1949.1|1948.3|1946.1|1945.3|394
1679532600000|2023-03-23 00:50:00|1948.6|1947.8|1945.6|1944.8|1948.6|1947.8|1945.1|1944.3|492
1679532900000|2023-03-23 00:55:00|1946.1|1945.3|1947.1|1946.3|1947.6|1946.8|1945.6|1944.8|341
1679533200000|2023-03-23 01:00:00|1947.6|1946.8|1948.6|1947.8|1949.6|1948.8|1946.6|1945.8|525
1679533500000|2023-03-23 01:05:00|1949.1|1948.3|1949.1|1948.3|1950.6|1949.8|1948.6|1947.8|336
1679533800000|2023-03-23 01:10:00|1948.6|1947.8|1947.1|1946.3|1949.1|1948.3|1947.1|1946.3|483
1679534100000|2023-03-23 01:15:00|1947.6|1946.8|1948.6|1947.8|1949.6|1948.8|1947.6|1946.8|313
1679534400000|2023-03-23 01:20:00|1949.1|1948.3|1947.6|1946.8|1949.1|1948.3|1947.1|1946.3|387
1679534700000|2023-03-23 01:25:00|1948.1|1947.3|1948.1|1947.3|1948.6|1947.8|1947.1|1946.3|271
1679535000000|2023-03-23 01:30:00|1947.6|1946.8|1950.6|1949.8|1950.6|1949.8|1947.6|1946.8|535
1679535300000|2023-03-23 01:35:00|1950.1|1949.3|1950.6|1949.8|1951.1|1950.3|1950.1|1949.3|302
1679535600000|2023-03-23 01:40:00|1950.1|1949.3|1950.6|1949.8|1950.6|1949.8|1949.6|1948.8|486
1679535900000|2023-03-23 01:45:00|1951.1|1950.3|1952.1|1951.3|1952.1|1951.3|1950.6|1949.8|408
1679536200000|2023-03-23 01:50:00|1951.8|1951|1951.6|1950.8|1952.1|1951.3|1951.1|1950.3|281
1679536500000|2023-03-23 01:55:00|1951.1|1950.3|1951.1|1950.3|1951.6|1950.8|1950.1|1949.3|346
1679536800000|2023-03-23 02:00:00|1951.6|1950.8|1952.1|1951.3|1952.6|1951.8|1950.6|1949.8|268
1679537100000|2023-03-23 02:05:00|1951.6|1950.8|1951.6|1950.8|1951.6|1950.8|1950.6|1949.8|368
1679537400000|2023-03-23 02:10:00|1952.1|1951.3|1952.6|1951.8|1952.6|1951.8|1951.6|1950.8|394
1679537700000|2023-03-23 02:15:00|1952.8|1952|1953.6|1952.8|1953.6|1952.8|1952.6|1951.8|606
1679538000000|2023-03-23 02:20:00|1953.1|1952.3|1954.6|1953.8|1955.1|1954.3|1953.1|1952.3|562
1679538300000|2023-03-23 02:25:00|1954.1|1953.3|1954.6|1953.8|1955.1|1954.3|1954.1|1953.3|443
1679538600000|2023-03-23 02:30:00|1955.1|1954.3|1954.1|1953.3|1955.1|1954.3|1954.1|1953.3|444
1679538900000|2023-03-23 02:35:00|1954.6|1953.8|1955.6|1954.8|1955.6|1954.8|1954.1|1953.3|239
1679539200000|2023-03-23 02:40:00|1955.1|1954.3|1955.1|1954.3|1955.6|1954.8|1954.6|1953.8|193
1679539500000|2023-03-23 02:45:00|1955.6|1954.8|1955.1|1954.3|1956.1|1955.3|1955.1|1954.3|186
1679539800000|2023-03-23 02:50:00|1955.6|1954.8|1954.6|1953.8|1955.6|1954.8|1954.6|1953.8|159
1679540100000|2023-03-23 02:55:00|1955.1|1954.3|1955.6|1954.8|1956.1|1955.3|1955.1|1954.3|170
1679540400000|2023-03-23 03:00:00|1955.1|1954.3|1955.1|1954.3|1955.6|1954.8|1954.6|1953.8|112
1679540700000|2023-03-23 03:05:00|1955.6|1954.8|1955.1|1954.3|1955.6|1954.8|1955.1|1954.3|230
1679541000000|2023-03-23 03:10:00|1955.6|1954.8|1954.6|1953.8|1955.6|1954.8|1954.6|1953.8|91
1679541300000|2023-03-23 03:15:00|1953.6|1952.8|1954.8|1954|1954.8|1954|1953.5|1952.7|423
1679541600000|2023-03-23 03:20:00|1954.3|1953.5|1954.3|1953.5|1954.3|1953.5|1954.3|1953.5|198
1679541900000|2023-03-23 03:25:00|||||||||90
1679542200000|2023-03-23 03:30:00|1954.8|1954|1955.3|1954.5|1955.3|1954.5|1954.3|1953.5|591
1679542500000|2023-03-23 03:35:00|1955.8|1955|1956.3|1955.5|1956.3|1955.5|1955.3|1954.5|389
1679542800000|2023-03-23 03:40:00|1956.8|1956|1956.3|1955.5|1956.8|1956|1956.3|1955.5|267
1679543100000|2023-03-23 03:45:00|1955.8|1955|1956.3|1955.5|1956.8|1956|1955.8|1955|205
1679543400000|2023-03-23 03:50:00|1955.8|1955|1955.8|1955|1955.8|1955|1955.8|1955|193
1679543700000|2023-03-23 03:55:00|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1955.8|1955|230
1679544000000|2023-03-23 04:00:00|1955.8|1955|1955.3|1954.5|1955.8|1955|1955.3|1954.5|173
1679544300000|2023-03-23 04:05:00|1955.8|1955|1955.3|1954.5|1955.8|1955|1955.3|1954.5|307
1679544600000|2023-03-23 04:10:00|1954.8|1954|1954.8|1954|1955.3|1954.5|1954.8|1954|186
1679544900000|2023-03-23 04:15:00|1955.3|1954.5|1954.3|1953.5|1955.3|1954.5|1954.3|1953.5|342
1679545200000|2023-03-23 04:20:00|1954.8|1954|1954.8|1954|1954.8|1954|1954.3|1953.5|151
1679545500000|2023-03-23 04:25:00|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|223
1679545800000|2023-03-23 04:30:00|1954.8|1954|1955.3|1954.5|1955.3|1954.5|1954.8|1954|198
1679546100000|2023-03-23 04:35:00|1954.8|1954|1954.3|1953.5|1955.3|1954.5|1954.3|1953.5|188
1679546400000|2023-03-23 04:40:00|1954.8|1954|1955.3|1954.5|1955.3|1954.5|1954.3|1953.5|192
1679546700000|2023-03-23 04:45:00|1955.8|1955|1955.8|1955|1956.3|1955.5|1955.8|1955|268
1679547000000|2023-03-23 04:50:00|1956.3|1955.5|1955.8|1955|1956.3|1955.5|1955.8|1955|180
1679547300000|2023-03-23 04:55:00|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|296
1679547600000|2023-03-23 05:00:00|1955.8|1955|1955.8|1955|1956.3|1955.5|1955.8|1955|369
1679547900000|2023-03-23 05:05:00|1956.3|1955.5|1956.8|1956|1957.3|1956.5|1956.3|1955.5|458
1679548200000|2023-03-23 05:10:00|1956.3|1955.5|1957.8|1957|1957.8|1957|1956.3|1955.5|386
1679548500000|2023-03-23 05:15:00|||||||||86
1679548800000|2023-03-23 05:20:00|1957.3|1956.5|1957.8|1957|1957.8|1957|1957.3|1956.5|279
1679549100000|2023-03-23 05:25:00|1958.3|1957.5|1957.8|1957|1958.3|1957.5|1957.8|1957|205
1679549400000|2023-03-23 05:30:00|1957.3|1956.5|1957.3|1956.5|1958.3|1957.5|1957.3|1956.5|645
1679549700000|2023-03-23 05:35:00|1957.8|1957|1958.3|1957.5|1958.8|1958|1957.8|1957|691
1679550000000|2023-03-23 05:40:00|1958.8|1958|1959.8|1959|1960.8|1960|1958.8|1958|1335
1679550300000|2023-03-23 05:45:00|1960.3|1959.5|1960.3|1959.5|1960.8|1960|1959.3|1958.5|745
1679550600000|2023-03-23 05:50:00|1960.8|1960|1960.3|1959.5|1960.8|1960|1959.3|1958.5|633
1679550900000|2023-03-23 05:55:00|1960.8|1960|1959.3|1958.5|1960.8|1960|1959.3|1958.5|2238
1679551200000|2023-03-23 06:00:00|1958.8|1958|1956.3|1955.5|1958.8|1958|1956.3|1955.5|3329
1679551500000|2023-03-23 06:05:00|1956.5|1955.7|1956.7|1954.7|1957.3|1956.5|1956.3|1954.7|931
1679551800000|2023-03-23 06:10:00|1956.5|1954.5|1955.9|1953.9|1956.5|1954.5|1955.3|1953.3|1
1679552100000|2023-03-23 06:15:00|1956|1954|1956.6|1954.6|1956.9|1954.9|1955.9|1953.9|452
1679552400000|2023-03-23 06:20:00|1956.9|1954.9|1957.1|1955.1|1957.7|1955.7|1956.7|1954.7|0
1679552700000|2023-03-23 06:25:00|1957.2|1955.2|1956.9|1954.9|1957.4|1955.4|1956.9|1954.9|0
1679553000000|2023-03-23 06:30:00|1957.2|1955.2|1957.2|1955.2|1957.2|1955.2|1956.9|1954.9|0
1679553300000|2023-03-23 06:35:00|1956.9|1954.9|1957.3|1955.3|1957.5|1955.5|1956.9|1954.9|0
1679553600000|2023-03-23 06:40:00|1957.2|1955.2|1957.7|1955.7|1957.8|1955.8|1957.1|1955.1|0
1679553900000|2023-03-23 06:45:00|1957.5|1955.5|1957.1|1955.1|1957.5|1955.5|1956.8|1954.8|0
1679554200000|2023-03-23 06:50:00|1957|1955|1957.4|1955.4|1957.6|1955.6|1956.8|1954.8|0
1679554500000|2023-03-23 06:55:00|1957.6|1955.6|1958|1956|1958|1956|1957.4|1955.4|0
1679554800000|2023-03-23 07:00:00|1957.7|1955.7|1958.4|1956.4|1958.6|1956.6|1957.6|1955.6|0
1679555100000|2023-03-23 07:05:00|1958.5|1956.5|1958.5|1956.5|1958.9|1956.9|1958.3|1956.3|0
1679555400000|2023-03-23 07:10:00|1958.4|1956.4|1958.7|1956.7|1958.7|1956.7|1958.1|1956.1|0
1679555700000|2023-03-23 07:15:00|1958.8|1956.8|1959.5|1957.5|1959.6|1957.6|1958.8|1956.8|0
1679556000000|2023-03-23 07:20:00|1959.4|1957.4|1959.4|1957.4|1959.5|1957.5|1959.2|1957.2|0
1679556300000|2023-03-23 07:25:00|1959.2|1957.2|1958.4|1956.4|1959.4|1957.4|1958|1956|0
1679556600000|2023-03-23 07:30:00|1958.5|1956.5|1959|1957.8|1959.5|1958.3|1958|1956.5|370
1679556900000|2023-03-23 07:35:00|1959.5|1958.3|1959|1957.8|1959.5|1958.3|1959|1957.8|183
1679557200000|2023-03-23 07:40:00|1959.5|1958.3|1959.5|1958.3|1959.5|1958.3|1959|1957.8|180
1679557500000|2023-03-23 07:45:00|1960|1958.8|1960|1958.8|1960.5|1959.3|1959.5|1958.3|86
1679557800000|2023-03-23 07:50:00|1959.5|1958.3|1959.5|1958.3|1960|1958.8|1959.5|1958.3|69
1679558100000|2023-03-23 07:55:00|1960|1958.8|1959.5|1958.3|1960.5|1959.3|1959.5|1958.3|93
1679558400000|2023-03-23 08:00:00|1960|1958.8|1960|1958.8|1960.5|1959.3|1959|1957.8|161
1679558700000|2023-03-23 08:05:00|1960.5|1959.3|1961.2|1960|1962|1960.8|1960.2|1959|251
1679559000000|2023-03-23 08:10:00|1961|1959.8|1960.2|1959|1962|1960.8|1959.5|1958.3|70
1679559300000|2023-03-23 08:15:00|1960|1958.8|1962|1960.8|1962.2|1961|1960|1958.8|58
1679559600000|2023-03-23 08:20:00|1962.5|1961.3|1961.5|1960.3|1962.5|1961.3|1961.5|1960.3|27
1679559900000|2023-03-23 08:25:00|1962|1960.8|1961.5|1960.3|1963|1961.8|1961.2|1960|86
1679560200000|2023-03-23 08:30:00|1961.7|1960.5|1961|1959.8|1961.7|1960.5|1960|1958.8|65
1679560500000|2023-03-23 08:35:00|1960.7|1959.5|1961|1959.8|1961.5|1960.3|1960|1958.8|31
1679560800000|2023-03-23 08:40:00|1961.2|1960|1962.5|1961.3|1963|1961.8|1961|1959.8|11
1679561100000|2023-03-23 08:45:00|1963|1961.8|1963.5|1962.3|1963.5|1962.3|1962.5|1961.3|64
1679561400000|2023-03-23 08:50:00|1963.7|1962.5|1964.5|1963.3|1964.7|1963.5|1963.5|1962.3|106
1679561700000|2023-03-23 08:55:00|1965|1963.8|1964|1962.8|1965|1963.8|1964|1962.8|93
1679562000000|2023-03-23 09:00:00|1964.2|1963|1962.5|1961.3|1964.5|1963.3|1962|1960.8|70
1679562300000|2023-03-23 09:05:00|1962.7|1961.5|1962.5|1961.3|1963|1961.8|1962.5|1961.3|16
1679562600000|2023-03-23 09:10:00|1962|1960.8|1962|1960.8|1962|1960.8|1960.7|1959.5|11
1679562900000|2023-03-23 09:15:00|1961.5|1960.3|1962|1960.8|1962|1960.8|1961.5|1960.3|13
1679563200000|2023-03-23 09:20:00|1961.5|1960.3|1959.5|1958.3|1961.7|1960.5|1959.5|1958.3|48
1679563500000|2023-03-23 09:25:00|1959.7|1958.5|1959.5|1958.3|1959.7|1958.5|1958.5|1957.3|66
1679563800000|2023-03-23 09:30:00|1959|1957.8|1958|1956.8|1959|1957.8|1957|1955.8|92
1679564100000|2023-03-23 09:35:00|1958.5|1957.3|1959|1957.8|1959|1957.8|1958|1956.8|28
1679564400000|2023-03-23 09:40:00|1958.7|1957.5|1959|1957.8|1959.5|1958.3|1958.5|1957.3|33
1679564700000|2023-03-23 09:45:00|1959.5|1958.3|1960|1958.8|1960.5|1959.3|1959|1957.8|14
1679565000000|2023-03-23 09:50:00|1959.7|1958.5|1959.5|1958.3|1960.2|1959|1959|1957.8|32
1679565300000|2023-03-23 09:55:00|1959.7|1958.5|1959|1957.8|1960|1958.8|1959|1957.8|4
1679565600000|2023-03-23 10:00:00|1959.2|1958|1958.5|1957.3|1959.2|1958|1958.5|1957.3|112
1679565900000|2023-03-23 10:05:00|1959|1957.8|1958|1956.8|1959|1957.8|1957.5|1956.3|54
1679566200000|2023-03-23 10:10:00|1957.7|1956.5|1957|1955.8|1958|1956.8|1957|1955.8|33
1679566500000|2023-03-23 10:15:00|1957.5|1956.3|1957.5|1956.3|1957.5|1956.3|1957|1955.8|148
1679566800000|2023-03-23 10:20:00|1957|1955.8|1955.5|1954.3|1957.5|1956.3|1955.5|1954.3|70
1679567100000|2023-03-23 10:25:00|1956|1954.8|1955|1953.8|1956|1954.8|1955|1953.8|133
1679567400000|2023-03-23 10:30:00|1954.5|1953.3|1955|1953.8|1955.5|1954.3|1954|1952.8|95
1679567700000|2023-03-23 10:35:00|1955.5|1954.3|1956.5|1955.3|1956.5|1955.3|1955|1953.8|96
1679568000000|2023-03-23 10:40:00|1956.2|1955|1955.5|1954.3|1956.5|1955.3|1955|1953.8|258
1679568300000|2023-03-23 10:45:00|1955.2|1954|1956|1954.8|1957|1955.8|1955.2|1954|119
1679568600000|2023-03-23 10:50:00|1956.2|1955|1956.5|1955.3|1957|1955.8|1956|1954.8|39
1679568900000|2023-03-23 10:55:00|1957|1955.8|1958|1956.8|1958|1956.8|1956.5|1955.3|65
1679569200000|2023-03-23 11:00:00|1958.2|1957|1959.5|1958.3|1960|1958.8|1958|1956.8|73
1679569500000|2023-03-23 11:05:00|1959.7|1958.5|1960|1958.8|1960|1958.8|1959|1957.8|67
1679569800000|2023-03-23 11:10:00|1960.5|1959.3|1961|1959.8|1961|1959.8|1960|1958.8|21
1679570100000|2023-03-23 11:15:00|1961.2|1960|1961|1959.8|1962|1960.8|1961|1959.8|82
1679570400000|2023-03-23 11:20:00|1960.5|1959.3|1959.5|1958.3|1960.5|1959.3|1959.5|1958.3|20
1679570700000|2023-03-23 11:25:00|1959.2|1958|1959.5|1958.3|1959.5|1958.3|1959|1957.8|53
1679571000000|2023-03-23 11:30:00|1959|1957.8|1959|1957.8|1959|1957.8|1958.5|1957.3|64
1679571300000|2023-03-23 11:35:00|1959.2|1958|1959.5|1958.3|1960|1958.8|1959.2|1958|28
1679571600000|2023-03-23 11:40:00|1960|1958.8|1960|1958.8|1960|1958.8|1960|1958.8|42
1679571900000|2023-03-23 11:45:00|1960.5|1959.3|1961|1959.8|1961.5|1960.3|1960.5|1959.3|43
1679572200000|2023-03-23 11:50:00|1961.5|1960.3|1961|1959.8|1961.5|1960.3|1961|1959.8|32
1679572500000|2023-03-23 11:55:00|1961.2|1960|1961.5|1960.3|1961.5|1960.3|1960.5|1959.3|73
1679572800000|2023-03-23 12:00:00|1961|1959.8|1960.5|1959.3|1961|1959.8|1960|1958.8|37
1679573100000|2023-03-23 12:05:00|1960|1958.8|1960.2|1959|1960.5|1959.3|1960|1958.8|40
1679573400000|2023-03-23 12:10:00|1960.5|1959.3|1960.5|1959.3|1960.5|1959.3|1960|1958.8|44
1679573700000|2023-03-23 12:15:00|1960|1958.8|1961.5|1960.3|1961.5|1960.3|1960|1958.8|58
1679574000000|2023-03-23 12:20:00|1961.7|1960.5|1962|1960.8|1962.5|1961.3|1961.5|1960.3|92
1679574300000|2023-03-23 12:25:00|1961.7|1960.5|1962.5|1961.3|1962.5|1961.3|1961.5|1960.3|41
1679574600000|2023-03-23 12:30:00|1962|1960.8|1963|1961.8|1963|1961.8|1962|1960.8|95
1679574900000|2023-03-23 12:35:00|1962.7|1961.5|1964.5|1963.3|1964.5|1963.3|1962.5|1961.3|45
1679575200000|2023-03-23 12:40:00|1964.2|1963|1965|1963.8|1965.5|1964.3|1964|1962.8|115
1679575500000|2023-03-23 12:45:00|1965.5|1964.3|1965.7|1964.5|1966.2|1965|1965|1963.8|114
1679575800000|2023-03-23 12:50:00|1965.5|1964.3|1964.5|1963.3|1966|1964.8|1964|1962.8|126
1679576100000|2023-03-23 12:55:00|1964|1962.8|1964|1962.8|1964.5|1963.3|1964|1962.8|25
1679576400000|2023-03-23 13:00:00|1963.7|1962.5|1961|1959.8|1964|1962.8|1961|1959.8|87
1679576700000|2023-03-23 13:05:00|1961.2|1960|1961.5|1960.3|1962|1960.8|1961|1959.8|28
1679577000000|2023-03-23 13:10:00|1962|1960.8|1962|1960.8|1962.5|1961.3|1962|1960.8|75
1679577300000|2023-03-23 13:15:00|1962.5|1961.3|1963|1961.8|1963|1961.8|1962|1960.8|34
1679577600000|2023-03-23 13:20:00|1962.5|1961.3|1960.5|1959.3|1962.5|1961.3|1960.5|1959.3|122
1679577900000|2023-03-23 13:25:00|1961|1959.8|1963.2|1962|1963.5|1962.3|1960.7|1959.5|38
1679578200000|2023-03-23 13:30:00|1963|1961.8|1963|1961.8|1965|1963.8|1963|1961.8|159
1679578500000|2023-03-23 13:35:00|1963.5|1962.3|1963.5|1962.3|1965|1963.8|1962.5|1961.3|131
1679578800000|2023-03-23 13:40:00|1963.7|1962.5|1965|1963.8|1965.5|1964.3|1961.5|1960.3|200
1679579100000|2023-03-23 13:45:00|1965.5|1964.3|1966|1964.8|1966|1964.8|1964|1962.8|177
1679579400000|2023-03-23 13:50:00|1966.2|1965|1966.5|1965.3|1967|1965.8|1965.5|1964.3|57
1679579700000|2023-03-23 13:55:00|1966.7|1965.5|1968|1966.8|1968|1966.8|1966|1964.8|343
1679580000000|2023-03-23 14:00:00|1967.7|1966.5|1967.5|1966.3|1968.5|1967.3|1967|1965.8|194
1679580300000|2023-03-23 14:05:00|1967|1965.8|1969.5|1968.3|1969.5|1968.3|1967|1965.8|134
1679580600000|2023-03-23 14:10:00|1969.7|1968.5|1971|1969.8|1971|1969.8|1969.7|1968.5|149
1679580900000|2023-03-23 14:15:00|1971.5|1970.3|1969|1967.8|1972|1970.8|1969|1967.8|143
1679581200000|2023-03-23 14:20:00|1969.5|1968.3|1968.5|1967.3|1969.5|1968.3|1967.5|1966.3|66
1679581500000|2023-03-23 14:25:00|1968.2|1967|1967|1965.8|1969.5|1968.3|1967|1965.8|135
1679581800000|2023-03-23 14:30:00|1967.2|1966|1966.5|1965.3|1968|1966.8|1966|1964.8|423
1679582100000|2023-03-23 14:35:00|1966|1964.8|1968.5|1967.3|1969|1967.8|1966|1964.8|187
1679582400000|2023-03-23 14:40:00|1968.7|1967.5|1968.5|1967.3|1969|1967.8|1968|1966.8|115
1679582700000|2023-03-23 14:45:00|1969|1967.8|1970|1968.8|1970.5|1969.3|1968.5|1967.3|155
1679583000000|2023-03-23 14:50:00|1970.5|1969.3|1971|1969.8|1971.5|1970.3|1969.5|1968.3|112
1679583300000|2023-03-23 14:55:00|1970.7|1969.5|1971|1969.8|1971.5|1970.3|1970.5|1969.3|180
1679583600000|2023-03-23 15:00:00|1971.5|1970.3|1971.5|1970.3|1973|1971.8|1971.5|1970.3|80
1679583900000|2023-03-23 15:05:00|1972|1970.8|1972|1970.8|1973|1971.8|1971.5|1970.3|80
1679584200000|2023-03-23 15:10:00|1971.7|1970.5|1971.5|1970.3|1973|1971.8|1971.5|1970.3|37
1679584500000|2023-03-23 15:15:00|1972|1970.8|1971|1969.8|1972|1970.8|1971|1969.8|55
1679584800000|2023-03-23 15:20:00|1971.2|1970|1972|1970.8|1972.5|1971.3|1971|1969.8|66
1679585100000|2023-03-23 15:25:00|1971.7|1970.5|1968.5|1967.3|1972|1970.8|1968.5|1967.3|216
1679585400000|2023-03-23 15:30:00|1969|1967.8|1969|1967.8|1970|1968.8|1968.5|1967.3|147
1679585700000|2023-03-23 15:35:00|1969.2|1968|1969|1967.8|1970|1968.8|1969|1967.8|93
1679586000000|2023-03-23 15:40:00|1969.5|1968.3|1967|1965.8|1969.5|1968.3|1967|1965.8|111
1679586300000|2023-03-23 15:45:00|1966.5|1965.3|1968.5|1967.3|1968.7|1967.5|1966.5|1965.3|100
1679586600000|2023-03-23 15:50:00|1969|1967.8|1969|1967.8|1969.5|1968.3|1968.7|1967.5|26
1679586900000|2023-03-23 15:55:00|1969.2|1968|1968|1966.8|1970|1968.8|1967.5|1966.3|58
1679587200000|2023-03-23 16:00:00|1967.7|1966.5|1968|1966.8|1968.5|1967.3|1967.5|1966.3|100
1679587500000|2023-03-23 16:05:00|1968.2|1967|1969|1967.8|1969.5|1968.3|1968|1966.8|89
1679587800000|2023-03-23 16:10:00|1968.5|1967.3|1966|1964.8|1969|1967.8|1966|1964.8|148
1679588100000|2023-03-23 16:15:00|1966.5|1965.3|1965|1963.8|1966.5|1965.3|1964.5|1963.3|165
1679588400000|2023-03-23 16:20:00|1964.7|1963.5|1965|1963.8|1965.5|1964.3|1964|1962.8|54
1679588700000|2023-03-23 16:25:00|1965.5|1964.3|1964.5|1963.3|1965.5|1964.3|1964|1962.8|123
1679589000000|2023-03-23 16:30:00|1965|1963.8|1965|1963.8|1965.5|1964.3|1964.5|1963.3|103
1679589300000|2023-03-23 16:35:00|1964.5|1963.3|1963|1961.8|1964.5|1963.3|1963|1961.8|90
1679589600000|2023-03-23 16:40:00|1963.2|1962|1963.5|1962.3|1964|1962.8|1962.5|1961.3|115
1679589900000|2023-03-23 16:45:00|1963.2|1962|1963.2|1962|1964|1962.8|1962|1960.8|142
1679590200000|2023-03-23 16:50:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1962|1960.8|43
1679590500000|2023-03-23 16:55:00|1962.7|1961.5|1963.2|1962|1963.5|1962.3|1962|1960.8|95
1679590800000|2023-03-23 17:00:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1962|1960.8|67
1679591100000|2023-03-23 17:05:00|1963.5|1962.3|1961.7|1960.5|1964.5|1963.3|1961.5|1960.3|79
1679591400000|2023-03-23 17:10:00|1961.5|1960.3|1960.5|1959.3|1962|1960.8|1959.5|1958.3|157
1679591700000|2023-03-23 17:15:00|1960.7|1959.5|1959.5|1958.3|1961|1959.8|1959.5|1958.3|53
1679592000000|2023-03-23 17:20:00|1959.7|1958.5|1960.5|1959.3|1961|1959.8|1959.5|1958.3|85
1679592300000|2023-03-23 17:25:00|1960|1958.8|1958.5|1957.3|1960|1958.8|1957|1955.8|134
1679592600000|2023-03-23 17:30:00|1958|1956.8|1958|1956.8|1959.7|1958.5|1958|1956.8|41
1679592900000|2023-03-23 17:35:00|1958.2|1957|1959|1957.8|1959.5|1958.3|1958|1956.8|50
1679593200000|2023-03-23 17:40:00|1959.2|1958|1960|1958.8|1960|1958.8|1958.5|1957.3|53
1679593500000|2023-03-23 17:45:00|1960.5|1959.3|1958.5|1957.3|1960.5|1959.3|1958|1956.8|120
1679593800000|2023-03-23 17:50:00|1958|1956.8|1957.5|1956.3|1958.5|1957.3|1956.5|1955.3|112
1679594100000|2023-03-23 17:55:00|1957.2|1956|1956|1954.8|1957.5|1956.3|1956|1954.8|41
1679594400000|2023-03-23 18:00:00|1956.5|1955.3|1955.5|1954.3|1957.5|1956.3|1955|1953.8|134
1679594700000|2023-03-23 18:05:00|1955.7|1954.5|1954|1952.8|1956|1954.8|1954|1952.8|101
1679595000000|2023-03-23 18:10:00|1954.2|1953|1955.5|1954.3|1955.5|1954.3|1954|1952.8|66
1679595300000|2023-03-23 18:15:00|1955.2|1954|1954.5|1953.3|1955.5|1954.3|1954|1952.8|61
1679595600000|2023-03-23 18:20:00|1954|1952.8|1952|1950.8|1954|1952.8|1952|1950.8|191
1679595900000|2023-03-23 18:25:00|1951.5|1950.3|1948.7|1947.5|1951.5|1950.3|1948.5|1947.3|309
1679596200000|2023-03-23 18:30:00|1948.5|1947.3|1948.5|1947.3|1950.5|1949.3|1947.5|1946.3|162
1679596500000|2023-03-23 18:35:00|1948.2|1947|1945|1943.8|1949|1947.8|1945|1943.8|381
1679596800000|2023-03-23 18:40:00|1945.2|1944|1941|1939.8|1945.5|1944.3|1941|1939.8|449
1679597100000|2023-03-23 18:45:00|1941.5|1940.3|1942.5|1941.3|1944|1942.8|1940.5|1939.3|222
1679597400000|2023-03-23 18:50:00|1942|1940.8|1941|1939.8|1942.5|1941.3|1941|1939.8|130
1679597700000|2023-03-23 18:55:00|1940.7|1939.5|1945|1943.8|1945|1943.8|1940|1938.8|88
1679598000000|2023-03-23 19:00:00|1945.2|1944|1949.7|1948.5|1954|1952.8|1945|1943.8|786
1679598300000|2023-03-23 19:05:00|1950|1948.8|1947|1945.8|1950|1948.8|1944.5|1943.3|305
1679598600000|2023-03-23 19:10:00|1947.2|1946|1945.5|1944.3|1948.5|1947.3|1944|1942.8|116
1679598900000|2023-03-23 19:15:00|1945.7|1944.5|1942|1940.8|1946.5|1945.3|1941.5|1940.3|243
1679599200000|2023-03-23 19:20:00|1941.7|1940.5|1943.5|1942.3|1944|1942.8|1938.5|1937.3|266
1679599500000|2023-03-23 19:25:00|1944|1942.8|1942.5|1941.3|1945.5|1944.3|1942.5|1941.3|178
1679599800000|2023-03-23 19:30:00|1942|1940.8|1943|1941.8|1943.5|1942.3|1940|1938.8|240
1679600100000|2023-03-23 19:35:00|1942.7|1941.5|1944.2|1943|1945.5|1944.3|1942.7|1941.5|111
1679600400000|2023-03-23 19:40:00|1944|1942.8|1946|1944.8|1946|1944.8|1943.2|1942|64
1679600700000|2023-03-23 19:45:00|1945.7|1944.5|1947.5|1946.3|1949.5|1948.3|1945.7|1944.5|157
1679601000000|2023-03-23 19:50:00|1947.7|1946.5|1948.5|1947.3|1951.5|1950.3|1947.7|1946.5|238
1679601300000|2023-03-23 19:55:00|1949|1947.8|1945|1943.8|1949|1947.8|1944.7|1943.5|266
1679601600000|2023-03-23 20:00:00|1945.2|1944|1946|1944.8|1946.2|1945|1945|1943.8|97
1679601900000|2023-03-23 20:05:00|1945.5|1944.3|1946|1944.8|1946.2|1945|1945.5|1944.3|38
1679602200000|2023-03-23 20:10:00|1946.2|1945|1946|1944.8|1946.2|1945|1946|1944.8|7
1679602500000|2023-03-23 20:15:00|1946.2|1945|1946|1944.8|1946.2|1945|1946|1944.8|6
1679602800000|2023-03-23 20:20:00|1945.5|1944.3|1946.5|1945.3|1946.5|1945.3|1945.5|1944.3|21
1679603100000|2023-03-23 20:25:00|||||||||5
1679603400000|2023-03-23 20:30:00|1947|1945.8|1949|1947.8|1949|1947.8|1947|1945.8|35
1679603700000|2023-03-23 20:35:00|1949.2|1948|1949.7|1948.5|1949.7|1948.5|1949|1947.8|10
1679604000000|2023-03-23 20:40:00|1950|1948.8|1951.5|1950.3|1951.7|1950.5|1950|1948.8|21
1679604300000|2023-03-23 20:45:00|1951.2|1950|1952|1950.8|1952|1950.8|1951.2|1950|28
1679604600000|2023-03-23 20:50:00|1951.7|1950.5|1951.9|1949.9|1952.2|1951|1951.7|1949.9|57
1679604900000|2023-03-23 20:55:00|1952|1950|1950.6|1948.6|1952|1950|1950.5|1948.5|0
1679605200000|2023-03-23 21:00:00|1950.7|1948.7|1950.6|1948.6|1950.7|1948.7|1950.4|1948.4|10
1679605500000|2023-03-23 21:05:00|1950.5|1948.5|1950.7|1948.7|1950.7|1948.7|1950.5|1948.5|0
1679605800000|2023-03-23 21:10:00|1950.5|1948.5|1950.5|1948.5|1950.6|1948.6|1950.4|1948.4|0
1679606100000|2023-03-23 21:15:00|1950.4|1948.4|1950.5|1948.5|1950.5|1948.5|1950.4|1948.4|0
1679606700000|2023-03-23 21:25:00|1950.7|1948.7|1950.4|1948.4|1950.7|1948.7|1950.4|1948.4|0
1679607000000|2023-03-23 21:30:00|1950.5|1948.5|1950.4|1948.4|1950.5|1948.5|1950.3|1948.3|0
1679607300000|2023-03-23 21:35:00|1950.5|1948.5|1950.4|1948.4|1950.5|1948.5|1950.3|1948.3|0
1679607600000|2023-03-23 21:40:00|1950.5|1948.5|1950.4|1948.4|1950.5|1948.5|1950.4|1948.4|0
1679607900000|2023-03-23 21:45:00|1950.5|1948.5|1950.5|1948.5|1950.5|1948.5|1950.5|1948.5|0
1679608200000|2023-03-23 21:50:00|1950.4|1948.4|1950.7|1948.7|1950.7|1948.7|1950.4|1948.4|0
1679608500000|2023-03-23 21:55:00|1950.8|1948.8|1951|1949|1951.3|1949.3|1950.8|1948.8|0
1679608800000|2023-03-23 22:00:00|1950.9|1948.9|1951.5|1949.5|1952.2|1950.2|1950.6|1948.6|0
1679609100000|2023-03-23 22:05:00|1951.8|1949.8|1951.5|1949.5|1952|1950|1951.5|1949.5|0
1679609400000|2023-03-23 22:10:00|1951.4|1949.4|1951|1949|1951.4|1949.4|1950.6|1948.6|0
1679609700000|2023-03-23 22:15:00|1951.1|1949.1|1950.2|1948.2|1951.1|1949.1|1950.2|1948.2|0
1679610000000|2023-03-23 22:20:00|1950.4|1948.4|1950.2|1948.2|1950.4|1948.4|1950.2|1948.2|0
1679610300000|2023-03-23 22:25:00|1949.9|1947.9|1950|1948|1950|1948|1949.8|1947.8|0
1679610600000|2023-03-23 22:30:00|1949.8|1947.8|1949.5|1947.5|1949.8|1947.8|1949.5|1947.5|0
1679610900000|2023-03-23 22:35:00|1949.6|1947.6|1948.9|1946.9|1949.6|1947.6|1948.9|1946.9|0
1679611200000|2023-03-23 22:40:00|1949|1947|1948.9|1946.9|1949|1947|1948.9|1946.9|0
1679611500000|2023-03-23 22:45:00|1948.8|1946.8|1948.1|1946.1|1948.8|1946.8|1948.1|1946.1|0
1679611800000|2023-03-23 22:50:00|1947.7|1945.7|1947.5|1945.5|1947.8|1945.8|1947.2|1945.2|0
1679612100000|2023-03-23 22:55:00|1947.6|1945.6|1948.4|1946.4|1948.4|1946.4|1947.5|1945.5|0
1679612400000|2023-03-23 23:00:00|1948.3|1946.3|1947.7|1945.7|1948.3|1946.3|1947.5|1945.5|0
1679612700000|2023-03-23 23:05:00|1947.8|1945.8|1948.4|1946.4|1948.4|1946.4|1946.7|1944.7|0
1679613000000|2023-03-23 23:10:00|1948.2|1946.2|1948.3|1946.3|1948.6|1946.6|1947.9|1945.9|0
1679613300000|2023-03-23 23:15:00|1948.4|1946.4|1949.9|1947.9|1949.9|1947.9|1948.4|1946.4|0
1679613600000|2023-03-23 23:20:00|1950.1|1948.1|1950.5|1948.5|1950.9|1948.9|1950.1|1948.1|0
1679613900000|2023-03-23 23:25:00|1950.6|1948.6|1949.9|1947.9|1950.6|1948.6|1949.3|1947.3|0
1679614200000|2023-03-23 23:30:00|1949.8|1947.8|1949.9|1947.9|1949.9|1947.9|1948.7|1946.7|0
1679614500000|2023-03-23 23:35:00|1950.1|1948.1|1949.9|1947.9|1950.8|1948.8|1949.6|1947.6|0
1679614800000|2023-03-23 23:40:00|1950|1948|1948.4|1946.4|1950.2|1948.2|1948.4|1946.4|0
1679615100000|2023-03-23 23:45:00|1948.5|1946.5|1949|1947.8|1950.5|1949.3|1947|1945.8|1015
1679615400000|2023-03-23 23:50:00|1948.5|1947.3|1948|1946.8|1948.7|1947.5|1948|1946.8|366
1679615700000|2023-03-23 23:55:00|1948.2|1947|1952|1950.8|1952|1950.8|1948|1946.8|607
1679616000000|2023-03-24 00:00:00|1951.8|1951|1951.8|1951|1952.8|1952|1947.8|1947|2923
1679616300000|2023-03-24 00:05:00|1951.3|1950.5|1947.8|1947|1951.8|1951|1947.8|1947|937
1679616600000|2023-03-24 00:10:00|1947.3|1946.5|1947.3|1946.5|1948.8|1948|1946.8|1946|812
1679616900000|2023-03-24 00:15:00|1946.8|1946|1949.3|1948.5|1949.3|1948.5|1946.8|1946|827
1679617200000|2023-03-24 00:20:00|1949.8|1949|1949.3|1948.5|1951.3|1950.5|1948.8|1948|679
1679617500000|2023-03-24 00:25:00|1948.8|1948|1947.5|1946.7|1949.8|1949|1947.3|1946.5|580
1679617800000|2023-03-24 00:30:00|1947.8|1947|1949.8|1949|1949.8|1949|1947.3|1946.5|618
1679618100000|2023-03-24 00:35:00|1950.3|1949.5|1950.8|1950|1951.3|1950.5|1949.3|1948.5|530
1679618400000|2023-03-24 00:40:00|1950.3|1949.5|1949.8|1949|1950.8|1950|1949.3|1948.5|222
1679618700000|2023-03-24 00:45:00|1950.3|1949.5|1951.3|1950.5|1951.3|1950.5|1950.3|1949.5|207
1679619000000|2023-03-24 00:50:00|1951.5|1950.7|1950.8|1950|1952.3|1951.5|1950.3|1949.5|315
1679619300000|2023-03-24 00:55:00|1951.3|1950.5|1950.8|1950|1951.8|1951|1950.3|1949.5|347
1679619600000|2023-03-24 01:00:00|1950.5|1949.7|1948.3|1947.5|1950.8|1950|1948.3|1947.5|476
1679619900000|2023-03-24 01:05:00|1947.8|1947|1946.8|1946|1947.8|1947|1946.3|1945.5|929
1679620200000|2023-03-24 01:10:00|1946.3|1945.5|1947.3|1946.5|1947.8|1947|1946.3|1945.5|564
1679620500000|2023-03-24 01:15:00|1947.8|1947|1947.8|1947|1948.8|1948|1946.8|1946|375
1679620800000|2023-03-24 01:20:00|1947.3|1946.5|1948.3|1947.5|1948.8|1948|1947.3|1946.5|307
1679621100000|2023-03-24 01:25:00|1948.8|1948|1948.8|1948|1949.8|1949|1948.3|1947.5|322
1679621400000|2023-03-24 01:30:00|1948.3|1947.5|1949.8|1949|1950.3|1949.5|1947.8|1947|557
1679621700000|2023-03-24 01:35:00|1950.3|1949.5|1949.8|1949|1951.3|1950.5|1949.8|1949|485
1679622000000|2023-03-24 01:40:00|1950.3|1949.5|1951.8|1951|1951.8|1951|1949.8|1949|493
1679622300000|2023-03-24 01:45:00|1951.3|1950.5|1951.3|1950.5|1951.8|1951|1950.8|1950|429
1679622600000|2023-03-24 01:50:00|1951.8|1951|1953.8|1953|1953.8|1953|1951.8|1951|503
1679622900000|2023-03-24 01:55:00|1953.3|1952.5|1953.8|1953|1954.8|1954|1953.3|1952.5|444
1679623200000|2023-03-24 02:00:00|1953.3|1952.5|1956.3|1955.5|1956.3|1955.5|1953.3|1952.5|460
1679623500000|2023-03-24 02:05:00|1956.8|1956|1956.3|1955.5|1956.8|1956|1955.8|1955|582
1679623800000|2023-03-24 02:10:00|1955.8|1955|1955.3|1954.5|1956.3|1955.5|1954.8|1954|293
1679624100000|2023-03-24 02:15:00|1955.8|1955|1955.8|1955|1955.8|1955|1955.3|1954.5|178
1679624400000|2023-03-24 02:20:00|1955.3|1954.5|1955.8|1955|1956.3|1955.5|1955.3|1954.5|261
1679624700000|2023-03-24 02:25:00|1955.3|1954.5|1954.3|1953.5|1955.8|1955|1953.5|1952.7|308
1679625000000|2023-03-24 02:30:00|1954|1953.2|1954.3|1953.5|1954.8|1954|1953.8|1953|169
1679625300000|2023-03-24 02:35:00|1953.8|1953|1954.3|1953.5|1954.8|1954|1953.8|1953|96
1679625600000|2023-03-24 02:40:00|1954.8|1954|1955.3|1954.5|1955.3|1954.5|1954.3|1953.5|137
1679625900000|2023-03-24 02:45:00|1955|1954.2|1954.8|1954|1955.3|1954.5|1954.3|1953.5|96
1679626200000|2023-03-24 02:50:00|1954.3|1953.5|1953.8|1953|1954.3|1953.5|1953.8|1953|47
1679626500000|2023-03-24 02:55:00|1954.3|1953.5|1954.3|1953.5|1954.8|1954|1953.8|1953|76
1679626800000|2023-03-24 03:00:00|1953.8|1953|1954.3|1953.5|1954.8|1954|1953.8|1953|96
1679627100000|2023-03-24 03:05:00|1954.8|1954|1955.3|1954.5|1955.8|1955|1954.3|1953.5|196
1679627400000|2023-03-24 03:10:00|||||||||21
1679627700000|2023-03-24 03:15:00|1955.8|1955|1955.3|1954.5|1955.8|1955|1955.3|1954.5|91
1679628000000|2023-03-24 03:20:00|1955.8|1955|1955.8|1955|1955.8|1955|1955.3|1954.5|149
1679628300000|2023-03-24 03:25:00|1955.3|1954.5|1955.3|1954.5|1955.8|1955|1955.3|1954.5|191
1679628600000|2023-03-24 03:30:00|1955.8|1955|1955.8|1955|1956.8|1956|1955.8|1955|302
1679628900000|2023-03-24 03:35:00|1956.3|1955.5|1956.3|1955.5|1957.3|1956.5|1955.8|1955|499
1679629200000|2023-03-24 03:40:00|1955.8|1955|1956.3|1955.5|1956.3|1955.5|1955.8|1955|251
1679629500000|2023-03-24 03:45:00|1955.8|1955|1954.8|1954|1956.3|1955.5|1954.8|1954|359
1679629800000|2023-03-24 03:50:00|1955.3|1954.5|1954.3|1953.5|1955.3|1954.5|1954.3|1953.5|119
1679630100000|2023-03-24 03:55:00|1953.8|1953|1953.8|1953|1953.8|1953|1953.3|1952.5|276
1679630400000|2023-03-24 04:00:00|1953.3|1952.5|1952.8|1952|1953.8|1953|1952.3|1951.5|350
1679630700000|2023-03-24 04:05:00|1953.3|1952.5|1952.3|1951.5|1953.3|1952.5|1952.3|1951.5|273
1679631000000|2023-03-24 04:10:00|1951.8|1951|1952.3|1951.5|1952.8|1952|1951.8|1951|298
1679631300000|2023-03-24 04:15:00|1951.8|1951|1952.3|1951.5|1952.3|1951.5|1951.8|1951|170
1679631600000|2023-03-24 04:20:00|1952.8|1952|1953.3|1952.5|1953.3|1952.5|1952.3|1951.5|290
1679631900000|2023-03-24 04:25:00|||||||||144
1679632200000|2023-03-24 04:30:00|1953.8|1953|1953.8|1953|1953.8|1953|1953.8|1953|91
1679632500000|2023-03-24 04:35:00|1954.3|1953.5|1954.8|1954|1954.8|1954|1954.3|1953.5|180
1679632800000|2023-03-24 04:40:00|1954.3|1953.5|1954.8|1954|1954.8|1954|1954.3|1953.5|277
1679633100000|2023-03-24 04:45:00|1955|1954.2|1954.3|1953.5|1955.3|1954.5|1954.3|1953.5|239
1679633400000|2023-03-24 04:50:00|1954.8|1954|1954.3|1953.5|1954.8|1954|1954.3|1953.5|77
1679633700000|2023-03-24 04:55:00|1954.8|1954|1953.3|1952.5|1954.8|1954|1953.3|1952.5|277
1679634000000|2023-03-24 05:00:00|1952.8|1952|1953.8|1953|1953.8|1953|1952.8|1952|286
1679634300000|2023-03-24 05:05:00|1954.3|1953.5|1954.3|1953.5|1954.3|1953.5|1954.3|1953.5|173
1679634600000|2023-03-24 05:10:00|1954.8|1954|1955.3|1954.5|1955.3|1954.5|1954.3|1953.5|452
1679634900000|2023-03-24 05:15:00|1955.5|1954.7|1955.8|1955|1955.8|1955|1955.3|1954.5|267
1679635200000|2023-03-24 05:20:00|1955.3|1954.5|1955.8|1955|1956.3|1955.5|1955.3|1954.5|263
1679635500000|2023-03-24 05:25:00|1956|1955.2|1956.8|1956|1956.8|1956|1955.8|1955|315
1679635800000|2023-03-24 05:30:00|1957|1956.2|1957.3|1956.5|1957.3|1956.5|1956.8|1956|274
1679636100000|2023-03-24 05:35:00|1956.8|1956|1957.3|1956.5|1957.3|1956.5|1956.8|1956|237
1679636400000|2023-03-24 05:40:00|1956.8|1956|1956.8|1956|1957.3|1956.5|1956.8|1956|240
1679636700000|2023-03-24 05:45:00|1957.3|1956.5|1958.3|1957.5|1958.8|1958|1957.3|1956.5|670
1679637000000|2023-03-24 05:50:00|1957.8|1957|1956.3|1955.5|1957.8|1957|1956.3|1955.5|547
1679637300000|2023-03-24 05:55:00|1955.8|1955|1955.8|1955|1956.3|1955.5|1955.3|1954.5|2429
1679637600000|2023-03-24 06:00:00|1956.3|1955.5|1956.8|1956|1956.8|1956|1954.8|1954|2714
1679637900000|2023-03-24 06:05:00|1957|1956.2|1957.9|1955.9|1958.1|1957|1956.8|1955.9|513
1679638200000|2023-03-24 06:10:00|1957.8|1955.8|1960.8|1958.8|1961.1|1959.1|1957.2|1955.2|0
1679638500000|2023-03-24 06:15:00|1960.5|1958.5|1959.5|1957.5|1960.8|1958.8|1959.2|1957.2|569
1679638800000|2023-03-24 06:20:00|1959.4|1957.4|1959.8|1957.8|1960.1|1958.1|1959.4|1957.4|0
1679639100000|2023-03-24 06:25:00|1959.9|1957.9|1959.8|1957.8|1960.1|1958.1|1959.5|1957.5|0
1679639400000|2023-03-24 06:30:00|1959.9|1957.9|1959.8|1957.8|1960.1|1958.1|1959.8|1957.8|0
1679639700000|2023-03-24 06:35:00|1959.6|1957.6|1959.5|1957.5|1959.8|1957.8|1959.2|1957.2|0
1679640000000|2023-03-24 06:40:00|1959.3|1957.3|1959.3|1957.3|1959.5|1957.5|1959.1|1957.1|0
1679640300000|2023-03-24 06:45:00|1959.2|1957.2|1960.1|1958.1|1960.1|1958.1|1959.2|1957.2|0
1679640600000|2023-03-24 06:50:00|1960.2|1958.2|1960.5|1958.5|1960.5|1958.5|1960.1|1958.1|0
1679640900000|2023-03-24 06:55:00|1960.8|1958.8|1961.1|1959.1|1961.4|1959.4|1960.4|1958.4|0
1679641200000|2023-03-24 07:00:00|1961|1959|1960.7|1958.7|1961.1|1959.1|1960.4|1958.4|0
1679641500000|2023-03-24 07:05:00|1960.8|1958.8|1960.4|1958.4|1960.8|1958.8|1960.1|1958.1|0
1679641800000|2023-03-24 07:10:00|1960.3|1958.3|1960.8|1958.8|1961.3|1959.3|1960.1|1958.1|0
1679642100000|2023-03-24 07:15:00|1961.1|1959.1|1960.8|1958.8|1961.3|1959.3|1960.6|1958.6|0
1679642400000|2023-03-24 07:20:00|1960.6|1958.6|1961.4|1959.4|1961.4|1959.4|1960.6|1958.6|0
1679642700000|2023-03-24 07:25:00|1961.3|1959.3|1961.6|1959.6|1961.8|1959.8|1960.9|1958.9|0
1679643000000|2023-03-24 07:30:00|1960.7|1959.5|1962|1960.8|1963|1961.8|1960.7|1959.5|198
1679643300000|2023-03-24 07:35:00|1961.7|1960.5|1962.5|1961.3|1962.5|1961.3|1961.5|1960.3|120
1679643600000|2023-03-24 07:40:00|1962.7|1961.5|1962.5|1961.3|1963|1961.8|1962.5|1961.3|89
1679643900000|2023-03-24 07:45:00|1962.7|1961.5|1963|1961.8|1963.5|1962.3|1962.5|1961.3|66
1679644200000|2023-03-24 07:50:00|1963.5|1962.3|1962.2|1961|1964|1962.8|1962|1960.8|47
1679644500000|2023-03-24 07:55:00|1962.5|1961.3|1961.5|1960.3|1962.5|1961.3|1961.5|1960.3|295
1679644800000|2023-03-24 08:00:00|1961|1959.8|1958|1956.8|1961|1959.8|1958|1956.8|315
1679645100000|2023-03-24 08:05:00|1957.5|1956.3|1951|1949.8|1957.5|1956.3|1950.5|1949.3|678
1679645400000|2023-03-24 08:10:00|1950.7|1949.5|1952.5|1951.3|1953|1951.8|1950.5|1949.3|283
1679645700000|2023-03-24 08:15:00|1953|1951.8|1951.7|1950.5|1953.5|1952.3|1951.5|1950.3|213
1679646000000|2023-03-24 08:20:00|1952|1950.8|1953|1951.8|1954|1952.8|1950.5|1949.3|236
1679646300000|2023-03-24 08:25:00|1952.5|1951.3|1955|1953.8|1955|1953.8|1952.5|1951.3|110
1679646600000|2023-03-24 08:30:00|1954.5|1953.3|1952.5|1951.3|1955|1953.8|1952.5|1951.3|137
1679646900000|2023-03-24 08:35:00|1952|1950.8|1949.7|1948.5|1952.5|1951.3|1949.5|1948.3|255
1679647200000|2023-03-24 08:40:00|1950|1948.8|1946|1944.8|1950|1948.8|1945.5|1944.3|312
1679647500000|2023-03-24 08:45:00|1945.5|1944.3|1944.5|1943.3|1946|1944.8|1944|1942.8|264
1679647800000|2023-03-24 08:50:00|1944.7|1943.5|1947.2|1946|1947.5|1946.3|1944|1942.8|374
1679648100000|2023-03-24 08:55:00|1947.5|1946.3|1948|1946.8|1949.5|1948.3|1947|1945.8|193
1679648400000|2023-03-24 09:00:00|1947.7|1946.5|1949|1947.8|1949|1947.8|1945.5|1944.3|91
1679648700000|2023-03-24 09:05:00|1948.5|1947.3|1948.5|1947.3|1950|1948.8|1947.5|1946.3|130
1679649000000|2023-03-24 09:10:00|1949|1947.8|1947|1945.8|1950.5|1949.3|1946.5|1945.3|274
1679649300000|2023-03-24 09:15:00|1946.7|1945.5|1946|1944.8|1948.5|1947.3|1946|1944.8|80
1679649600000|2023-03-24 09:20:00|1945.5|1944.3|1945|1943.8|1946|1944.8|1943.5|1942.3|275
1679649900000|2023-03-24 09:25:00|1945.5|1944.3|1946|1944.8|1947|1945.8|1945|1943.8|56
1679650200000|2023-03-24 09:30:00|1945.5|1944.3|1943|1941.8|1946|1944.8|1942.5|1941.3|285
1679650500000|2023-03-24 09:35:00|1943.2|1942|1940|1938.8|1944.5|1943.3|1939.7|1938.5|216
1679650800000|2023-03-24 09:40:00|1940.5|1939.3|1940|1938.8|1941.5|1940.3|1939.5|1938.3|202
1679651100000|2023-03-24 09:45:00|1940.2|1939|1939.7|1938.5|1940.5|1939.3|1938|1936.8|424
1679651400000|2023-03-24 09:50:00|1939.5|1938.3|1938.5|1937.3|1940|1938.8|1938.5|1937.3|71
1679651700000|2023-03-24 09:55:00|1938.7|1937.5|1938|1936.8|1940|1938.8|1937.5|1936.3|168
1679652000000|2023-03-24 10:00:00|1937.7|1936.5|1937|1935.8|1938.5|1937.3|1936|1934.8|248
1679652300000|2023-03-24 10:05:00|1936.7|1935.5|1933.5|1932.3|1937|1935.8|1933|1931.8|331
1679652600000|2023-03-24 10:10:00|1934|1932.8|1932|1930.8|1935.5|1934.3|1932|1930.8|387
1679652900000|2023-03-24 10:15:00|1932.5|1931.3|1937|1935.8|1937.5|1936.3|1932.5|1931.3|377
1679653200000|2023-03-24 10:20:00|1937.2|1936|1937.2|1936|1938.5|1937.3|1935|1933.8|295
1679653500000|2023-03-24 10:25:00|1937.5|1936.3|1937.5|1936.3|1939.5|1938.3|1937|1935.8|89
1679653800000|2023-03-24 10:30:00|1937.2|1936|1935.7|1934.5|1937.5|1936.3|1935|1933.8|49
1679654100000|2023-03-24 10:35:00|1936|1934.8|1935.2|1934|1936|1934.8|1933.5|1932.3|75
1679654400000|2023-03-24 10:40:00|1935.5|1934.3|1936|1934.8|1937|1935.8|1935|1933.8|36
1679654700000|2023-03-24 10:45:00|1936.5|1935.3|1937.5|1936.3|1938|1936.8|1936.5|1935.3|55
1679655000000|2023-03-24 10:50:00|1937|1935.8|1936.5|1935.3|1938|1936.8|1936|1934.8|68
1679655300000|2023-03-24 10:55:00|1936|1934.8|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|68
1679655600000|2023-03-24 11:00:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1931.5|1930.3|209
1679655900000|2023-03-24 11:05:00|1935.2|1934|1934|1932.8|1935.5|1934.3|1933|1931.8|66
1679656200000|2023-03-24 11:10:00|1933.5|1932.3|1936|1934.8|1936.5|1935.3|1933.5|1932.3|50
1679656500000|2023-03-24 11:15:00|1935.7|1934.5|1935|1933.8|1936|1934.8|1934|1932.8|48
1679656800000|2023-03-24 11:20:00|1935.2|1934|1936.5|1935.3|1937.5|1936.3|1935|1933.8|96
1679657100000|2023-03-24 11:25:00|1936.2|1935|1936.5|1935.3|1937|1935.8|1935|1933.8|47
1679657400000|2023-03-24 11:30:00|1936.2|1935|1936.5|1935.3|1937.7|1936.5|1936|1934.8|182
1679657700000|2023-03-24 11:35:00|1936.7|1935.5|1937.5|1936.3|1938.5|1937.3|1936.5|1935.3|135
1679658000000|2023-03-24 11:40:00|1937.7|1936.5|1935|1933.8|1938|1936.8|1934.5|1933.3|61
1679658300000|2023-03-24 11:45:00|1934.7|1933.5|1934.7|1933.5|1935.5|1934.3|1934|1932.8|76
1679658600000|2023-03-24 11:50:00|1935|1933.8|1936|1934.8|1936|1934.8|1934|1932.8|64
1679658900000|2023-03-24 11:55:00|1936.5|1935.3|1936|1934.8|1937|1935.8|1935|1933.8|60
1679659200000|2023-03-24 12:00:00|1936.5|1935.3|1933.5|1932.3|1936.5|1935.3|1932.7|1931.5|191
1679659500000|2023-03-24 12:05:00|1934|1932.8|1935|1933.8|1935.5|1934.3|1933|1931.8|87
1679659800000|2023-03-24 12:10:00|1935.2|1934|1936.5|1935.3|1937|1935.8|1935|1933.8|71
1679660100000|2023-03-24 12:15:00|1936|1934.8|1935|1933.8|1936|1934.8|1934.5|1933.3|69
1679660400000|2023-03-24 12:20:00|1935.2|1934|1936|1934.8|1936.5|1935.3|1935.2|1934|54
1679660700000|2023-03-24 12:25:00|1936.5|1935.3|1936.2|1935|1937|1935.8|1936|1934.8|31
1679661000000|2023-03-24 12:30:00|1936|1934.8|1935.5|1934.3|1936.5|1935.3|1934.7|1933.5|55
1679661300000|2023-03-24 12:35:00|1936|1934.8|1937.5|1936.3|1939|1937.8|1936|1934.8|84
1679661600000|2023-03-24 12:40:00|1937.2|1936|1937|1935.8|1938|1936.8|1935|1933.8|69
1679661900000|2023-03-24 12:45:00|1936.7|1935.5|1936.7|1935.5|1938|1936.8|1936.5|1935.3|24
1679662200000|2023-03-24 12:50:00|1936.5|1935.3|1939|1937.8|1939.7|1938.5|1936.5|1935.3|109
1679662500000|2023-03-24 12:55:00|1939.2|1938|1941.5|1940.3|1943.2|1942|1939.2|1938|219
1679662800000|2023-03-24 13:00:00|1941.2|1940|1940.5|1939.3|1941.5|1940.3|1940|1938.8|67
1679663100000|2023-03-24 13:05:00|1940.2|1939|1939.5|1938.3|1941.5|1940.3|1939.5|1938.3|45
1679663400000|2023-03-24 13:10:00|1939.7|1938.5|1940.5|1939.3|1940.5|1939.3|1939|1937.8|37
1679663700000|2023-03-24 13:15:00|1940.2|1939|1939.5|1938.3|1941|1939.8|1938.5|1937.3|75
1679664000000|2023-03-24 13:20:00|1939.7|1938.5|1941.5|1940.3|1941.5|1940.3|1939|1937.8|118
1679664300000|2023-03-24 13:25:00|1941|1939.8|1944.2|1943|1945|1943.8|1940.5|1939.3|383
1679664600000|2023-03-24 13:30:00|1944|1942.8|1942.5|1941.3|1945.5|1944.3|1941.5|1940.3|301
1679664900000|2023-03-24 13:35:00|1942|1940.8|1942.5|1941.3|1943.5|1942.3|1941.5|1940.3|120
1679665200000|2023-03-24 13:40:00|1942.2|1941|1940.5|1939.3|1944|1942.8|1939.5|1938.3|144
1679665500000|2023-03-24 13:45:00|1940|1938.8|1940|1938.8|1942|1940.8|1938|1936.8|237
1679665800000|2023-03-24 13:50:00|1939.7|1938.5|1943.5|1942.3|1944.5|1943.3|1939.5|1938.3|207
1679666100000|2023-03-24 13:55:00|1943.2|1942|1945.5|1944.3|1945.5|1944.3|1943|1941.8|249
1679666400000|2023-03-24 14:00:00|1945|1943.8|1944.5|1943.3|1946.7|1945.5|1944.5|1943.3|214
1679666700000|2023-03-24 14:05:00|1944.2|1943|1942.5|1941.3|1945.5|1944.3|1942|1940.8|181
1679667000000|2023-03-24 14:10:00|1943|1941.8|1943.5|1942.3|1945.5|1944.3|1942|1940.8|125
1679667300000|2023-03-24 14:15:00|1943.2|1942|1940.5|1939.3|1943.5|1942.3|1940.5|1939.3|132
1679667600000|2023-03-24 14:20:00|1941|1939.8|1940.5|1939.3|1941|1939.8|1938|1936.8|70
1679667900000|2023-03-24 14:25:00|1940.7|1939.5|1944.5|1943.3|1945|1943.8|1940.5|1939.3|129
1679668200000|2023-03-24 14:30:00|1945|1943.8|1945|1943.8|1946|1944.8|1944|1942.8|100
1679668500000|2023-03-24 14:35:00|1945.2|1944|1943.7|1942.5|1945.5|1944.3|1942.5|1941.3|147
1679668800000|2023-03-24 14:40:00|1943.5|1942.3|1941|1939.8|1943.5|1942.3|1941|1939.8|80
1679669100000|2023-03-24 14:45:00|1941.2|1940|1941|1939.8|1942.5|1941.3|1940.5|1939.3|87
1679669400000|2023-03-24 14:50:00|1940.5|1939.3|1942|1940.8|1942|1940.8|1940.5|1939.3|118
1679669700000|2023-03-24 14:55:00|1941.5|1940.3|1944.5|1943.3|1945|1943.8|1941.5|1940.3|627
1679670000000|2023-03-24 15:00:00|1944.2|1943|1943.5|1942.3|1944.5|1943.3|1942|1940.8|105
1679670300000|2023-03-24 15:05:00|1943.7|1942.5|1940|1938.8|1944|1942.8|1940|1938.8|113
1679670600000|2023-03-24 15:10:00|1939.7|1938.5|1937.5|1936.3|1940|1938.8|1937|1935.8|123
1679670900000|2023-03-24 15:15:00|1937.7|1936.5|1939.2|1938|1940|1938.8|1937.7|1936.5|94
1679671200000|2023-03-24 15:20:00|1939|1937.8|1940|1938.8|1941.5|1940.3|1939|1937.8|153
1679671500000|2023-03-24 15:25:00|1940.5|1939.3|1940.5|1939.3|1942|1940.8|1940|1938.8|66
1679671800000|2023-03-24 15:30:00|1940.7|1939.5|1940.5|1939.3|1941|1939.8|1939.5|1938.3|124
1679672100000|2023-03-24 15:35:00|1940.7|1939.5|1941.5|1940.3|1942|1940.8|1940.5|1939.3|66
1679672400000|2023-03-24 15:40:00|1941.7|1940.5|1943|1941.8|1943|1941.8|1941.5|1940.3|44
1679672700000|2023-03-24 15:45:00|1942.7|1941.5|1946.5|1945.3|1948|1946.8|1942.5|1941.3|209
1679673000000|2023-03-24 15:50:00|1946.2|1945|1946.5|1945.3|1946.5|1945.3|1945|1943.8|201
1679673300000|2023-03-24 15:55:00|1946.2|1945|1949|1947.8|1949.5|1948.3|1946|1944.8|124
1679673600000|2023-03-24 16:00:00|1949.5|1948.3|1949|1947.8|1951.5|1950.3|1949|1947.8|265
1679673900000|2023-03-24 16:05:00|1949.2|1948|1947|1945.8|1949.2|1948|1947|1945.8|51
1679674200000|2023-03-24 16:10:00|1947.2|1946|1946.7|1945.5|1948|1946.8|1946.5|1945.3|48
1679674500000|2023-03-24 16:15:00|1946.5|1945.3|1945.7|1944.5|1947.5|1946.3|1945|1943.8|84
1679674800000|2023-03-24 16:20:00|1945.5|1944.3|1945.7|1944.5|1946.5|1945.3|1944.7|1943.5|65
1679675100000|2023-03-24 16:25:00|1946|1944.8|1947|1945.8|1947|1945.8|1945|1943.8|45
1679675400000|2023-03-24 16:30:00|1947.2|1946|1947|1945.8|1947.5|1946.3|1946|1944.8|69
1679675700000|2023-03-24 16:35:00|1947.5|1946.3|1948|1946.8|1948.5|1947.3|1947|1945.8|194
1679676000000|2023-03-24 16:40:00|1948.2|1947|1949.5|1948.3|1949.5|1948.3|1947.5|1946.3|58
1679676300000|2023-03-24 16:45:00|1949.2|1948|1950.5|1949.3|1951.5|1950.3|1949.2|1948|143
1679676600000|2023-03-24 16:50:00|1950.7|1949.5|1949|1947.8|1951|1949.8|1949|1947.8|60
1679676900000|2023-03-24 16:55:00|1949.2|1948|1950|1948.8|1951|1949.8|1949.2|1948|48
1679677200000|2023-03-24 17:00:00|1949.7|1948.5|1949.5|1948.3|1950.5|1949.3|1948.5|1947.3|70
1679677500000|2023-03-24 17:05:00|1949.7|1948.5|1949|1947.8|1950.7|1949.5|1948.5|1947.3|83
1679677800000|2023-03-24 17:10:00|1948.7|1947.5|1950|1948.8|1950|1948.8|1948.5|1947.3|28
1679678100000|2023-03-24 17:15:00|1949.7|1948.5|1948.5|1947.3|1950|1948.8|1948|1946.8|21
1679678400000|2023-03-24 17:20:00|1948.2|1947|1949|1947.8|1950|1948.8|1948|1946.8|53
1679678700000|2023-03-24 17:25:00|1949.5|1948.3|1951|1949.8|1952|1950.8|1949|1947.8|133
1679679000000|2023-03-24 17:30:00|1951.5|1950.3|1950.5|1949.3|1952|1950.8|1950.5|1949.3|29
1679679300000|2023-03-24 17:35:00|1951|1949.8|1952|1950.8|1952.5|1951.3|1951|1949.8|90
1679679600000|2023-03-24 17:40:00|1952.2|1951|1951|1949.8|1952.5|1951.3|1951|1949.8|157
1679679900000|2023-03-24 17:45:00|1950.7|1949.5|1948.5|1947.3|1951|1949.8|1948.5|1947.3|31
1679680200000|2023-03-24 17:50:00|1949|1947.8|1948.5|1947.3|1949|1947.8|1948|1946.8|24
1679680500000|2023-03-24 17:55:00|1948.2|1947|1949|1947.8|1949.5|1948.3|1948|1946.8|28
1679680800000|2023-03-24 18:00:00|1949.2|1948|1950.5|1949.3|1950.5|1949.3|1949|1947.8|50
1679681100000|2023-03-24 18:05:00|1950.2|1949|1950.7|1949.5|1951|1949.8|1949|1947.8|19
1679681400000|2023-03-24 18:10:00|1950.5|1949.3|1952|1950.8|1952|1950.8|1950.5|1949.3|10
1679681700000|2023-03-24 18:15:00|1952.2|1951|1952.5|1951.3|1953|1951.8|1951.5|1950.3|36
1679682000000|2023-03-24 18:20:00|1952.2|1951|1951.2|1950|1953|1951.8|1951|1949.8|65
1679682300000|2023-03-24 18:25:00|1951.5|1950.3|1951.5|1950.3|1951.5|1950.3|1950.5|1949.3|48
1679682600000|2023-03-24 18:30:00|1951.2|1950|1953|1951.8|1953.5|1952.3|1951|1949.8|68
1679682900000|2023-03-24 18:35:00|1952.7|1951.5|1952.5|1951.3|1953|1951.8|1951.5|1950.3|73
1679683200000|2023-03-24 18:40:00|1952.2|1951|1953|1951.8|1953|1951.8|1952|1950.8|139
1679683500000|2023-03-24 18:45:00|1953.5|1952.3|1953|1951.8|1953.5|1952.3|1952.5|1951.3|63
1679683800000|2023-03-24 18:50:00|1952.7|1951.5|1952|1950.8|1953|1951.8|1952|1950.8|42
1679684100000|2023-03-24 18:55:00|1952.2|1951|1952|1950.8|1953|1951.8|1952|1950.8|54
1679684400000|2023-03-24 19:00:00|1952.5|1951.3|1951|1949.8|1952.5|1951.3|1951|1949.8|45
1679684700000|2023-03-24 19:05:00|1950.5|1949.3|1950.5|1949.3|1951.5|1950.3|1950|1948.8|109
1679685000000|2023-03-24 19:10:00|1950.2|1949|1950.7|1949.5|1951|1949.8|1950|1948.8|42
1679685300000|2023-03-24 19:15:00|1950.5|1949.3|1952.5|1951.3|1953|1951.8|1950.5|1949.3|135
1679685600000|2023-03-24 19:20:00|1952.7|1951.5|1953|1951.8|1954.5|1953.3|1952.5|1951.3|98
1679685900000|2023-03-24 19:25:00|1952.7|1951.5|1954.5|1953.3|1955|1953.8|1952.5|1951.3|95
1679686200000|2023-03-24 19:30:00|1954.2|1953|1953.5|1952.3|1954.5|1953.3|1952.7|1951.5|96
1679686500000|2023-03-24 19:35:00|1953|1951.8|1953|1951.8|1954.5|1953.3|1952.5|1951.3|60
1679686800000|2023-03-24 19:40:00|1953.2|1952|1952.7|1951.5|1953.5|1952.3|1952.5|1951.3|80
1679687100000|2023-03-24 19:45:00|1952.5|1951.3|1953|1951.8|1953|1951.8|1952|1950.8|121
1679687400000|2023-03-24 19:50:00|1952.5|1951.3|1951|1949.8|1953|1951.8|1951|1949.8|105
1679687700000|2023-03-24 19:55:00|1950.5|1949.3|1955|1953.8|1955|1953.8|1950|1948.8|202
1679688000000|2023-03-24 20:00:00|1954.5|1953.3|1955|1953.8|1955.2|1954|1954|1952.8|34
1679688300000|2023-03-24 20:05:00|1954.7|1953.5|1954.7|1953.5|1955|1953.8|1954.5|1953.3|12
1679688600000|2023-03-24 20:10:00|1954.5|1953.3|1954.7|1953.5|1954.7|1953.5|1954.5|1953.3|0
1679688900000|2023-03-24 20:15:00|1954.5|1953.3|1955.5|1954.3|1955.5|1954.3|1954.5|1953.3|3
1679689200000|2023-03-24 20:20:00|||||||||8
1679689500000|2023-03-24 20:25:00|1955.2|1954|1955|1953.8|1955.2|1954|1955|1953.8|10
1679689800000|2023-03-24 20:30:00|1954.7|1953.5|1954.5|1953.3|1954.7|1953.5|1954.5|1953.3|4
1679690400000|2023-03-24 20:40:00|||||||||1
1679690700000|2023-03-24 20:45:00|1954.7|1953.5|1954|1952.8|1955|1953.8|1954|1952.8|52
1679691000000|2023-03-24 20:50:00|1953.2|1952|1956.5|1954.5|1956.5|1954.5|1953.2|1952|67
1679691300000|2023-03-24 20:55:00|1956.4|1954.4|1956.7|1954.7|1957.1|1955.1|1956.2|1954.2|0
1679868000000|2023-03-26 22:00:00|1958.6|1956.6|1960.1|1958.1|1960.1|1958.1|1958.4|1956.4|0
1679868300000|2023-03-26 22:05:00|1960.2|1958.2|1961.8|1959.8|1961.8|1959.8|1960.2|1958.2|0
1679868600000|2023-03-26 22:10:00|1961.7|1959.7|1962|1960|1962.3|1960.3|1961.6|1959.6|0
1679868900000|2023-03-26 22:15:00|1961.9|1959.9|1962.1|1960.1|1962.1|1960.1|1961.6|1959.6|0
1679869200000|2023-03-26 22:20:00|1961.9|1959.9|1961.3|1959.3|1962.3|1960.3|1961.2|1959.2|0
1679869500000|2023-03-26 22:25:00|1961.4|1959.4|1962.7|1960.7|1962.8|1960.8|1961.3|1959.3|0
1679869800000|2023-03-26 22:30:00|1962.8|1960.8|1962.9|1960.9|1963.1|1961.1|1962.3|1960.3|0
1679870100000|2023-03-26 22:35:00|1962.7|1960.7|1962.7|1960.7|1962.9|1960.9|1962.2|1960.2|0
1679870400000|2023-03-26 22:40:00|1962.6|1960.6|1963|1961|1963.1|1961.1|1962.2|1960.2|0
1679870700000|2023-03-26 22:45:00|1962.9|1960.9|1963|1961|1963|1961|1962.9|1960.9|0
1679871000000|2023-03-26 22:50:00|1962.9|1960.9|1962.6|1960.6|1963.1|1961.1|1962.6|1960.6|0
1679871300000|2023-03-26 22:55:00|1962.8|1960.8|1962.6|1960.6|1962.8|1960.8|1962.5|1960.5|0
1679871600000|2023-03-26 23:00:00|1963.1|1961.1|1961.4|1959.4|1963.1|1961.1|1961.2|1959.2|0
1679871900000|2023-03-26 23:05:00|1961.5|1959.5|1962|1960|1962.5|1960.5|1961.5|1959.5|0
1679872200000|2023-03-26 23:10:00|1962.2|1960.2|1962.2|1960.2|1962.3|1960.3|1962|1960|0
1679872500000|2023-03-26 23:15:00|1962.4|1960.4|1963.5|1961.5|1963.7|1961.7|1961.9|1959.9|0
1679872800000|2023-03-26 23:20:00|1963.6|1961.6|1963.5|1961.5|1964.2|1962.2|1963|1961|0
1679873100000|2023-03-26 23:25:00|1963.6|1961.6|1963.7|1961.7|1964.1|1962.1|1963.3|1961.3|0
1679873400000|2023-03-26 23:30:00|1964.2|1962.2|1964.6|1962.6|1965.6|1963.6|1963.9|1961.9|0
1679873700000|2023-03-26 23:35:00|1964.7|1962.7|1965|1963|1965.8|1963.8|1964.7|1962.7|0
1679874000000|2023-03-26 23:40:00|1965.2|1963.2|1963.8|1961.8|1965.2|1963.2|1963.6|1961.6|0
1679874300000|2023-03-26 23:45:00|1960.5|1959.3|1967.5|1966.3|1967.5|1966.3|1960.5|1959.3|1898
1679874600000|2023-03-26 23:50:00|1968|1966.8|1968|1966.8|1969|1967.8|1967.5|1966.3|675
1679874900000|2023-03-26 23:55:00|1967.5|1966.3|1968|1966.8|1968.5|1967.3|1967|1965.8|420
1679875200000|2023-03-27 00:00:00|1967.8|1967|1962.8|1962|1967.8|1967|1959.3|1958.5|3230
1679875500000|2023-03-27 00:05:00|1962.5|1961.7|1961.3|1960.5|1962.8|1962|1959.3|1958.5|1195
1679875800000|2023-03-27 00:10:00|1960.8|1960|1961.3|1960.5|1961.8|1961|1959.3|1958.5|661
1679876100000|2023-03-27 00:15:00|1960.8|1960|1959.3|1958.5|1961.3|1960.5|1957.8|1957|739
1679876400000|2023-03-27 00:20:00|1958.8|1958|1957.3|1956.5|1959.3|1958.5|1957.3|1956.5|531
1679876700000|2023-03-27 00:25:00|1957.5|1956.7|1956.8|1956|1957.8|1957|1956.8|1956|405
1679877000000|2023-03-27 00:30:00|1956.3|1955.5|1958.3|1957.5|1959.3|1958.5|1955.8|1955|603
1679877300000|2023-03-27 00:35:00|1957.8|1957|1958.8|1958|1958.8|1958|1956.8|1956|370
1679877600000|2023-03-27 00:40:00|1959.3|1958.5|1958.3|1957.5|1960.8|1960|1958.3|1957.5|614
1679877900000|2023-03-27 00:45:00|1958.8|1958|1959.8|1959|1959.8|1959|1958.8|1958|280
1679878200000|2023-03-27 00:50:00|1959.3|1958.5|1957.8|1957|1959.3|1958.5|1957.8|1957|231
1679878500000|2023-03-27 00:55:00|1958.3|1957.5|1959.8|1959|1961.3|1960.5|1958.3|1957.5|708
1679878800000|2023-03-27 01:00:00|1959.3|1958.5|1962.8|1962|1962.8|1962|1959.3|1958.5|694
1679879100000|2023-03-27 01:05:00|1962.3|1961.5|1959.8|1959|1962.8|1962|1958.8|1958|375
1679879400000|2023-03-27 01:10:00|1959.3|1958.5|1959.8|1959|1960.3|1959.5|1959.3|1958.5|236
1679879700000|2023-03-27 01:15:00|1959.5|1958.7|1961.8|1961|1961.8|1961|1959.3|1958.5|333
1679880000000|2023-03-27 01:20:00|1962.3|1961.5|1962.3|1961.5|1962.3|1961.5|1960.8|1960|499
1679880300000|2023-03-27 01:25:00|1962.8|1962|1963.8|1963|1964.3|1963.5|1962.3|1961.5|524
1679880600000|2023-03-27 01:30:00|1963.3|1962.5|1962.8|1962|1963.8|1963|1962.3|1961.5|419
1679880900000|2023-03-27 01:35:00|1962.5|1961.7|1964.3|1963.5|1964.3|1963.5|1961.3|1960.5|561
1679881200000|2023-03-27 01:40:00|1963.8|1963|1963.8|1963|1964.3|1963.5|1962.8|1962|497
1679881500000|2023-03-27 01:45:00|1963.5|1962.7|1963.3|1962.5|1964.3|1963.5|1963.3|1962.5|457
1679881800000|2023-03-27 01:50:00|1963.8|1963|1964.3|1963.5|1964.8|1964|1963.8|1963|444
1679882100000|2023-03-27 01:55:00|1963.8|1963|1963.3|1962.5|1964.3|1963.5|1962.8|1962|415
1679882400000|2023-03-27 02:00:00|1963.5|1962.7|1963.1|1962.3|1964.1|1963.3|1962.6|1961.8|577
1679882700000|2023-03-27 02:05:00|1963.6|1962.8|1963.6|1962.8|1964.1|1963.3|1963.1|1962.3|386
1679883000000|2023-03-27 02:10:00|1964.1|1963.3|1964.1|1963.3|1964.1|1963.3|1963.6|1962.8|283
1679883300000|2023-03-27 02:15:00|1963.6|1962.8|1964.6|1963.8|1965.1|1964.3|1963.6|1962.8|255
1679883600000|2023-03-27 02:20:00|1964.1|1963.3|1964.1|1963.3|1964.6|1963.8|1963.8|1963|250
1679883900000|2023-03-27 02:25:00|1963.6|1962.8|1963.6|1962.8|1964.1|1963.3|1963.6|1962.8|207
1679884200000|2023-03-27 02:30:00|1963.1|1962.3|1963.1|1962.3|1963.1|1962.3|1962.6|1961.8|211
1679884500000|2023-03-27 02:35:00|1962.6|1961.8|1963.6|1962.8|1963.6|1962.8|1962.6|1961.8|56
1679884800000|2023-03-27 02:40:00|1963.1|1962.3|1964.1|1963.3|1964.3|1963.5|1963.1|1962.3|288
1679885100000|2023-03-27 02:45:00|1964.3|1963.5|1963.6|1962.8|1964.6|1963.8|1963.6|1962.8|116
1679885400000|2023-03-27 02:50:00|1964.1|1963.3|1964.1|1963.3|1964.1|1963.3|1964.1|1963.3|17
1679885700000|2023-03-27 02:55:00|1963.6|1962.8|1964.6|1963.8|1964.6|1963.8|1963.6|1962.8|68
1679886000000|2023-03-27 03:00:00|||||||||45
1679886300000|2023-03-27 03:05:00|1964.1|1963.3|1965.1|1964.3|1965.1|1964.3|1964.1|1963.3|114
1679886600000|2023-03-27 03:10:00|1964.6|1963.8|1964.6|1963.8|1964.6|1963.8|1964.6|1963.8|118
1679886900000|2023-03-27 03:15:00|1964.1|1963.3|1964.6|1963.8|1964.6|1963.8|1964.1|1963.3|175
1679887200000|2023-03-27 03:20:00|1964.1|1963.3|1964.1|1963.3|1964.1|1963.3|1964.1|1963.3|19
1679887500000|2023-03-27 03:25:00|1963.6|1962.8|1964.1|1963.3|1964.6|1963.8|1963.6|1962.8|214
1679887800000|2023-03-27 03:30:00|1963.6|1962.8|1965.1|1964.3|1965.1|1964.3|1963.6|1962.8|588
1679888100000|2023-03-27 03:35:00|1965.6|1964.8|1967.1|1966.3|1967.1|1966.3|1965.6|1964.8|406
1679888400000|2023-03-27 03:40:00|1966.6|1965.8|1967.1|1966.3|1967.1|1966.3|1966.6|1965.8|437
1679888700000|2023-03-27 03:45:00|1966.6|1965.8|1966.6|1965.8|1967.6|1966.8|1966.6|1965.8|461
1679889000000|2023-03-27 03:50:00|1966.1|1965.3|1965.1|1964.3|1966.6|1965.8|1964.6|1963.8|490
1679889300000|2023-03-27 03:55:00|1964.6|1963.8|1964.6|1963.8|1964.8|1964|1964.6|1963.8|120
1679889600000|2023-03-27 04:00:00|||||||||89
1679889900000|2023-03-27 04:05:00|1964.1|1963.3|1963.6|1962.8|1964.1|1963.3|1963.6|1962.8|189
1679890200000|2023-03-27 04:10:00|1964.1|1963.3|1965.1|1964.3|1965.1|1964.3|1964.1|1963.3|451
1679890500000|2023-03-27 04:15:00|1965.6|1964.8|1965.1|1964.3|1966.1|1965.3|1965.1|1964.3|212
1679890800000|2023-03-27 04:20:00|1965.6|1964.8|1965.1|1964.3|1965.6|1964.8|1965.1|1964.3|127
1679891100000|2023-03-27 04:25:00|1965.6|1964.8|1965.6|1964.8|1965.6|1964.8|1965.6|1964.8|117
1679891400000|2023-03-27 04:30:00|1966.1|1965.3|1965.6|1964.8|1966.1|1965.3|1965.1|1964.3|240
1679891700000|2023-03-27 04:35:00|1965.1|1964.3|1965.1|1964.3|1965.1|1964.3|1965.1|1964.3|98
1679892000000|2023-03-27 04:40:00|1965.3|1964.5|1965.1|1964.3|1965.3|1964.5|1965.1|1964.3|158
1679892300000|2023-03-27 04:45:00|1964.6|1963.8|1964.6|1963.8|1964.6|1963.8|1964.1|1963.3|231
1679892600000|2023-03-27 04:50:00|1965.1|1964.3|1964.6|1963.8|1965.1|1964.3|1964.1|1963.3|190
1679892900000|2023-03-27 04:55:00|1964.1|1963.3|1965.1|1964.3|1965.1|1964.3|1964.1|1963.3|238
1679893200000|2023-03-27 05:00:00|1964.6|1963.8|1965.1|1964.3|1965.6|1964.8|1964.6|1963.8|346
1679893500000|2023-03-27 05:05:00|1965.6|1964.8|1964.6|1963.8|1965.6|1964.8|1964.6|1963.8|303
1679893800000|2023-03-27 05:10:00|1965.1|1964.3|1964.6|1963.8|1965.1|1964.3|1964.1|1963.3|249
1679894100000|2023-03-27 05:15:00|1964.1|1963.3|1964.6|1963.8|1964.6|1963.8|1964.1|1963.3|202
1679894400000|2023-03-27 05:20:00|1965.1|1964.3|1964.6|1963.8|1965.1|1964.3|1964.1|1963.3|247
1679894700000|2023-03-27 05:25:00|1965.1|1964.3|1964.6|1963.8|1965.1|1964.3|1964.6|1963.8|297
1679895000000|2023-03-27 05:30:00|1964.1|1963.3|1963.6|1962.8|1964.6|1963.8|1963.6|1962.8|182
1679895300000|2023-03-27 05:35:00|1963.1|1962.3|1963.6|1962.8|1963.6|1962.8|1963.1|1962.3|251
1679895600000|2023-03-27 05:40:00|1963.1|1962.3|1962.6|1961.8|1963.1|1962.3|1962.6|1961.8|265
1679895900000|2023-03-27 05:45:00|1963.1|1962.3|1963.6|1962.8|1964.6|1963.8|1963.1|1962.3|761
1679896200000|2023-03-27 05:50:00|1964.1|1963.3|1964.1|1963.3|1964.6|1963.8|1963.6|1962.8|577
1679896500000|2023-03-27 05:55:00|1963.6|1962.8|1963.1|1962.3|1964.1|1963.3|1962.6|1961.8|2005
1679896800000|2023-03-27 06:00:00|1962.6|1961.8|1963.1|1962.3|1963.1|1962.3|1962.1|1961.3|2168
1679897100000|2023-03-27 06:05:00|1963.6|1962.8|1964.5|1962.5|1964.8|1963.8|1963.1|1962.3|762
1679897400000|2023-03-27 06:10:00|1964.6|1962.6|1965.4|1963.4|1965.8|1963.8|1964.6|1962.6|6
1679897700000|2023-03-27 06:15:00|1965.2|1963.2|1966.6|1964.6|1966.6|1964.6|1965.1|1963.1|511
1679898000000|2023-03-27 06:20:00|1966.4|1964.4|1966.4|1964.4|1966.6|1964.6|1965.8|1963.8|0
1679898300000|2023-03-27 06:25:00|1966.2|1964.2|1966.8|1964.8|1967|1965|1966|1964|0
1679898600000|2023-03-27 06:30:00|1967|1965|1965.9|1963.9|1967|1965|1965.6|1963.6|0
1679898900000|2023-03-27 06:35:00|1966|1964|1966.3|1964.3|1966.3|1964.3|1965.3|1963.3|0
1679899200000|2023-03-27 06:40:00|1966.4|1964.4|1965.2|1963.2|1966.6|1964.6|1965.2|1963.2|0
1679899500000|2023-03-27 06:45:00|1965.3|1963.3|1965.7|1963.7|1965.9|1963.9|1964.9|1962.9|0
1679899800000|2023-03-27 06:50:00|1965.9|1963.9|1966.2|1964.2|1966.4|1964.4|1965.5|1963.5|0
1679900100000|2023-03-27 06:55:00|1966.3|1964.3|1966.7|1964.7|1967.4|1965.4|1966.3|1964.3|0
1679900400000|2023-03-27 07:00:00|1966.9|1964.9|1968.2|1966.2|1968.8|1966.8|1966.7|1964.7|0
1679900700000|2023-03-27 07:05:00|1968.1|1966.1|1965.7|1963.7|1968.2|1966.2|1965.7|1963.7|0
1679901000000|2023-03-27 07:10:00|1965.4|1963.4|1965.4|1963.4|1966.4|1964.4|1964.7|1962.7|0
1679901300000|2023-03-27 07:15:00|1965.7|1963.7|1966.3|1964.3|1967|1965|1964.7|1962.7|0
1679901600000|2023-03-27 07:20:00|1966.2|1964.2|1964|1962|1966.3|1964.3|1964|1962|0
1679901900000|2023-03-27 07:25:00|1963.8|1961.8|1962.9|1960.9|1964.1|1962.1|1962.6|1960.6|0
1679902200000|2023-03-27 07:30:00|1962.8|1960.8|1962.3|1961.1|1963.8|1962.6|1961.8|1960.6|643
1679902500000|2023-03-27 07:35:00|1962|1960.8|1962.3|1961.1|1963.8|1962.6|1962|1960.8|258
1679902800000|2023-03-27 07:40:00|1962.5|1961.3|1960.3|1959.1|1962.8|1961.6|1960.3|1959.1|103
1679903100000|2023-03-27 07:45:00|1960.5|1959.3|1956.8|1955.6|1960.8|1959.6|1956.3|1955.1|363
1679903400000|2023-03-27 07:50:00|1956.5|1955.3|1956.3|1955.1|1957.3|1956.1|1955.8|1954.6|535
1679903700000|2023-03-27 07:55:00|1956.5|1955.3|1957.3|1956.1|1957.8|1956.6|1956.3|1955.1|82
1679904000000|2023-03-27 08:00:00|1957.5|1956.3|1959.3|1958.1|1959.8|1958.6|1957.3|1956.1|130
1679904300000|2023-03-27 08:05:00|1958.8|1957.6|1960.8|1959.6|1961.3|1960.1|1958.8|1957.6|94
1679904600000|2023-03-27 08:10:00|1961.3|1960.1|1961.5|1960.3|1961.8|1960.6|1960.3|1959.1|82
1679904900000|2023-03-27 08:15:00|1961.3|1960.1|1961|1959.8|1961.3|1960.1|1959.8|1958.6|23
1679905200000|2023-03-27 08:20:00|1961.3|1960.1|1961.8|1960.6|1962.8|1961.6|1961|1959.8|74
1679905500000|2023-03-27 08:25:00|1962.3|1961.1|1962.5|1961.3|1963.3|1962.1|1962|1960.8|66
1679905800000|2023-03-27 08:30:00|1962.8|1961.6|1963.8|1962.6|1963.8|1962.6|1962.5|1961.3|81
1679906100000|2023-03-27 08:35:00|1964.3|1963.1|1963.8|1962.6|1964.8|1963.6|1963.5|1962.3|131
1679906400000|2023-03-27 08:40:00|1963.5|1962.3|1963.3|1962.1|1963.8|1962.6|1962.8|1961.6|33
1679906700000|2023-03-27 08:45:00|1963.8|1962.6|1964|1962.8|1964.3|1963.1|1963.3|1962.1|46
1679907000000|2023-03-27 08:50:00|1963.8|1962.6|1963.8|1962.6|1964.3|1963.1|1963.3|1962.1|63
1679907300000|2023-03-27 08:55:00|1963.3|1962.1|1962.8|1961.6|1963.8|1962.6|1962.8|1961.6|27
1679907600000|2023-03-27 09:00:00|1963|1961.8|1964.3|1963.1|1964.8|1963.6|1962.8|1961.6|58
1679907900000|2023-03-27 09:05:00|1964.5|1963.3|1964.3|1963.1|1964.8|1963.6|1964.3|1963.1|39
1679908200000|2023-03-27 09:10:00|1964.5|1963.3|1963.3|1962.1|1964.8|1963.6|1962.8|1961.6|80
1679908500000|2023-03-27 09:15:00|1963.5|1962.3|1964.3|1963.1|1964.3|1963.1|1962.8|1961.6|38
1679908800000|2023-03-27 09:20:00|1964.8|1963.6|1965.8|1964.6|1966.3|1965.1|1964.3|1963.1|88
1679909100000|2023-03-27 09:25:00|1966.3|1965.1|1965.8|1964.6|1966.3|1965.1|1965.3|1964.1|72
1679909400000|2023-03-27 09:30:00|1966|1964.8|1965.8|1964.6|1966.3|1965.1|1965.3|1964.1|51
1679909700000|2023-03-27 09:35:00|1966.3|1965.1|1966.8|1965.6|1966.8|1965.6|1966.3|1965.1|59
1679910000000|2023-03-27 09:40:00|1966.5|1965.3|1967.3|1966.1|1967.3|1966.1|1966.3|1965.1|61
1679910300000|2023-03-27 09:45:00|1967.8|1966.6|1967.8|1966.6|1968.8|1967.6|1967.3|1966.1|119
1679910600000|2023-03-27 09:50:00|1968|1966.8|1968.3|1967.1|1969.3|1968.1|1967.8|1966.6|56
1679910900000|2023-03-27 09:55:00|1967.8|1966.6|1968.8|1967.6|1969.3|1968.1|1967.8|1966.6|49
1679911200000|2023-03-27 10:00:00|1969.3|1968.1|1969.3|1968.1|1969.8|1968.6|1968.8|1967.6|196
1679911500000|2023-03-27 10:05:00|1969.8|1968.6|1969.8|1968.6|1970.3|1969.1|1969.3|1968.1|177
1679911800000|2023-03-27 10:10:00|1970.3|1969.1|1968.3|1967.1|1970.8|1969.6|1968.3|1967.1|66
1679912100000|2023-03-27 10:15:00|1968.5|1967.3|1968.8|1967.6|1969.3|1968.1|1968.3|1967.1|30
1679912400000|2023-03-27 10:20:00|1969|1967.8|1969.8|1968.6|1970|1968.8|1968.8|1967.6|56
1679912700000|2023-03-27 10:25:00|1970|1968.8|1969.8|1968.6|1970.3|1969.1|1969.8|1968.6|47
1679913000000|2023-03-27 10:30:00|1969.5|1968.3|1969.3|1968.1|1969.8|1968.6|1969.3|1968.1|69
1679913300000|2023-03-27 10:35:00|1969.5|1968.3|1970.3|1969.1|1970.3|1969.1|1969.5|1968.3|84
1679913600000|2023-03-27 10:40:00|1970|1968.8|1970.3|1969.1|1970.3|1969.1|1969.8|1968.6|37
1679913900000|2023-03-27 10:45:00|1970.8|1969.6|1970.8|1969.6|1971.8|1970.6|1970.3|1969.1|71
1679914200000|2023-03-27 10:50:00|1971|1969.8|1970.3|1969.1|1971.3|1970.1|1970.3|1969.1|27
1679914500000|2023-03-27 10:55:00|1969.8|1968.6|1969.3|1968.1|1969.8|1968.6|1969.3|1968.1|88
1679914800000|2023-03-27 11:00:00|1969.5|1968.3|1968.8|1967.6|1969.8|1968.6|1968.8|1967.6|105
1679915100000|2023-03-27 11:05:00|1969|1967.8|1970.3|1969.1|1970.3|1969.1|1968.8|1967.6|112
1679915400000|2023-03-27 11:10:00|1970|1968.8|1970.3|1969.1|1970.8|1969.6|1969.8|1968.6|51
1679915700000|2023-03-27 11:15:00|1969.8|1968.6|1970.3|1969.1|1970.8|1969.6|1969.8|1968.6|34
1679916000000|2023-03-27 11:20:00|1970.5|1969.3|1969.3|1968.1|1970.5|1969.3|1969.3|1968.1|25
1679916300000|2023-03-27 11:25:00|1969.8|1968.6|1969.8|1968.6|1969.8|1968.6|1969.3|1968.1|93
1679916600000|2023-03-27 11:30:00|1970.3|1969.1|1971|1969.8|1971.3|1970.1|1970.3|1969.1|68
1679916900000|2023-03-27 11:35:00|1970.8|1969.6|1970.3|1969.1|1971.3|1970.1|1969.8|1968.6|54
1679917200000|2023-03-27 11:40:00|1970.5|1969.3|1970.3|1969.1|1970.8|1969.6|1970|1968.8|50
1679917500000|2023-03-27 11:45:00|1970.5|1969.3|1969.3|1968.1|1970.8|1969.6|1969.3|1968.1|59
1679917800000|2023-03-27 11:50:00|1969.8|1968.6|1969|1967.8|1969.8|1968.6|1968.8|1967.6|44
1679918100000|2023-03-27 11:55:00|1968.8|1967.6|1970|1968.8|1970.3|1969.1|1968.8|1967.6|16
1679918400000|2023-03-27 12:00:00|1970.3|1969.1|1969.3|1968.1|1970.8|1969.6|1969.3|1968.1|28
1679918700000|2023-03-27 12:05:00|1969.8|1968.6|1969.8|1968.6|1969.8|1968.6|1969.8|1968.6|9
1679919000000|2023-03-27 12:10:00|1970.3|1969.1|1969.8|1968.6|1970.3|1969.1|1969.8|1968.6|3
1679919300000|2023-03-27 12:15:00|1970.3|1969.1|1970.3|1969.1|1970.8|1969.6|1970.3|1969.1|60
1679919600000|2023-03-27 12:20:00|1970.8|1969.6|1970.8|1969.6|1971.3|1970.1|1970.5|1969.3|21
1679919900000|2023-03-27 12:25:00|1971|1969.8|1969.8|1968.6|1971|1969.8|1969.8|1968.6|115
1679920200000|2023-03-27 12:30:00|1970.3|1969.1|1970.8|1969.6|1970.8|1969.6|1969.8|1968.6|21
1679920500000|2023-03-27 12:35:00|1970.5|1969.3|1971.3|1970.1|1971.3|1970.1|1970.3|1969.1|6
1679920800000|2023-03-27 12:40:00|1970.8|1969.6|1970.8|1969.6|1971.3|1970.1|1970.8|1969.6|17
1679921100000|2023-03-27 12:45:00|1971.3|1970.1|1971.3|1970.1|1971.3|1970.1|1970.8|1969.6|44
1679921400000|2023-03-27 12:50:00|1971|1969.8|1970.3|1969.1|1971.8|1970.6|1970.3|1969.1|81
1679921700000|2023-03-27 12:55:00|1969.8|1968.6|1970.3|1969.1|1970.8|1969.6|1969.8|1968.6|63
1679922000000|2023-03-27 13:00:00|1970.8|1969.6|1969.3|1968.1|1970.8|1969.6|1969.3|1968.1|50
1679922300000|2023-03-27 13:05:00|1969.5|1968.3|1970.3|1969.1|1970.3|1969.1|1969.3|1968.1|68
1679922600000|2023-03-27 13:10:00|1969.8|1968.6|1970.3|1969.1|1970.3|1969.1|1969.3|1968.1|94
1679922900000|2023-03-27 13:15:00|1969.8|1968.6|1971.3|1970.1|1971.8|1970.6|1969.8|1968.6|139
1679923200000|2023-03-27 13:20:00|1971.5|1970.3|1971.8|1970.6|1971.8|1970.6|1971.5|1970.3|4
1679923500000|2023-03-27 13:25:00|1971.3|1970.1|1971.3|1970.1|1971.8|1970.6|1970.8|1969.6|226
1679923800000|2023-03-27 13:30:00|1971.8|1970.6|1972.3|1971.1|1972.3|1971.1|1970.8|1969.6|367
1679924100000|2023-03-27 13:35:00|1972.5|1971.3|1970.3|1969.1|1972.8|1971.6|1970.3|1969.1|398
1679924400000|2023-03-27 13:40:00|1970.8|1969.6|1973.3|1972.1|1973.3|1972.1|1970.3|1969.1|181
1679924700000|2023-03-27 13:45:00|1973.8|1972.6|1974.3|1973.1|1974.8|1973.6|1973.8|1972.6|282
1679925000000|2023-03-27 13:50:00|1974|1972.8|1972.8|1971.6|1974.8|1973.6|1972.8|1971.6|135
1679925300000|2023-03-27 13:55:00|1972.5|1971.3|1974.3|1973.1|1974.3|1973.1|1972.3|1971.1|701
1679925600000|2023-03-27 14:00:00|1973.8|1972.6|1973.3|1972.1|1974.3|1973.1|1972.8|1971.6|121
1679925900000|2023-03-27 14:05:00|1973.5|1972.3|1972.3|1971.1|1973.8|1972.6|1971.8|1970.6|205
1679926200000|2023-03-27 14:10:00|1972.5|1971.3|1971.8|1970.6|1972.8|1971.6|1971.8|1970.6|186
1679926500000|2023-03-27 14:15:00|1972.3|1971.1|1971.8|1970.6|1973.3|1972.1|1970.8|1969.6|356
1679926800000|2023-03-27 14:20:00|1971.5|1970.3|1970.8|1969.6|1971.8|1970.6|1970.8|1969.6|87
1679927100000|2023-03-27 14:25:00|1971|1969.8|1969.3|1968.1|1971.3|1970.1|1968.8|1967.6|124
1679927400000|2023-03-27 14:30:00|1969|1967.8|1968.3|1967.1|1969.3|1968.1|1967.3|1966.1|151
1679927700000|2023-03-27 14:35:00|1968|1966.8|1967.8|1966.6|1968.8|1967.6|1967.3|1966.1|112
1679928000000|2023-03-27 14:40:00|1968.3|1967.1|1967.5|1966.3|1968.3|1967.1|1967.3|1966.1|236
1679928300000|2023-03-27 14:45:00|1967.3|1966.1|1969.3|1968.1|1969.8|1968.6|1967.3|1966.1|147
1679928600000|2023-03-27 14:50:00|1969.8|1968.6|1970.3|1969.1|1970.3|1969.1|1969.3|1968.1|158
1679928900000|2023-03-27 14:55:00|1970.8|1969.6|1969.3|1968.1|1971.5|1970.3|1969|1967.8|222
1679929200000|2023-03-27 15:00:00|1969|1967.8|1968.8|1967.6|1969.8|1968.6|1968.8|1967.6|98
1679929500000|2023-03-27 15:05:00|1968.3|1967.1|1967.8|1966.6|1968.8|1967.6|1967.8|1966.6|65
1679929800000|2023-03-27 15:10:00|1967.3|1966.1|1968.3|1967.1|1968.3|1967.1|1967.3|1966.1|74
1679930100000|2023-03-27 15:15:00|1968|1966.8|1966.8|1965.6|1968.3|1967.1|1966.8|1965.6|84
1679930400000|2023-03-27 15:20:00|1967|1965.8|1967.3|1966.1|1967.8|1966.6|1966.8|1965.6|111
1679930700000|2023-03-27 15:25:00|1967.8|1966.6|1969.3|1968.1|1969.3|1968.1|1967.8|1966.6|80
1679931000000|2023-03-27 15:30:00|1969.8|1968.6|1969.8|1968.6|1970.3|1969.1|1969.3|1968.1|152
1679931300000|2023-03-27 15:35:00|1970|1968.8|1970.8|1969.6|1970.8|1969.6|1969.8|1968.6|70
1679931600000|2023-03-27 15:40:00|1970.5|1969.3|1970.3|1969.1|1970.8|1969.6|1969.8|1968.6|46
1679931900000|2023-03-27 15:45:00|1970|1968.8|1970.8|1969.6|1970.8|1969.6|1969.8|1968.6|37
1679932200000|2023-03-27 15:50:00|1970.3|1969.1|1969.8|1968.6|1970.8|1969.6|1969.3|1968.1|105
1679932500000|2023-03-27 15:55:00|1969.5|1968.3|1969.8|1968.6|1969.8|1968.6|1968|1966.8|42
1679932800000|2023-03-27 16:00:00|1969.5|1968.3|1970.8|1969.6|1970.8|1969.6|1969.3|1968.1|28
1679933100000|2023-03-27 16:05:00|1969.8|1968.6|1970.3|1969.1|1970.3|1969.1|1969.8|1968.6|176
1679933400000|2023-03-27 16:10:00|1969.8|1968.6|1970.8|1969.6|1971.3|1970.1|1969.8|1968.6|62
1679933700000|2023-03-27 16:15:00|1971.3|1970.1|1972.3|1971.1|1972.3|1971.1|1970.8|1969.6|84
1679934000000|2023-03-27 16:20:00|1972.8|1971.6|1973|1971.8|1973.3|1972.1|1972.3|1971.1|43
1679934300000|2023-03-27 16:25:00|1972.8|1971.6|1972.8|1971.6|1973.3|1972.1|1971.8|1970.6|64
1679934600000|2023-03-27 16:30:00|1973|1971.8|1972.3|1971.1|1973.3|1972.1|1972.3|1971.1|23
1679934900000|2023-03-27 16:35:00|1972.8|1971.6|1972.3|1971.1|1972.8|1971.6|1971.8|1970.6|33
1679935200000|2023-03-27 16:40:00|1972.8|1971.6|1972.3|1971.1|1972.8|1971.6|1971.8|1970.6|32
1679935500000|2023-03-27 16:45:00|1972.8|1971.6|1973.3|1972.1|1973.3|1972.1|1972|1970.8|90
1679935800000|2023-03-27 16:50:00|1973|1971.8|1972.8|1971.6|1973.3|1972.1|1972.5|1971.3|8
1679936100000|2023-03-27 16:55:00|1973.3|1972.1|1972.8|1971.6|1973.3|1972.1|1972.3|1971.1|19
1679936400000|2023-03-27 17:00:00|1973.3|1972.1|1973.8|1972.6|1973.8|1972.6|1972.3|1971.1|74
1679936700000|2023-03-27 17:05:00|1973.3|1972.1|1972.8|1971.6|1973.8|1972.6|1972.8|1971.6|44
1679937000000|2023-03-27 17:10:00|1973|1971.8|1972.8|1971.6|1973|1971.8|1972|1970.8|22
1679937300000|2023-03-27 17:15:00|1972.3|1971.1|1973.3|1972.1|1973.3|1972.1|1971.8|1970.6|66
1679937600000|2023-03-27 17:20:00|1973.8|1972.6|1975.3|1974.1|1975.3|1974.1|1973.3|1972.1|121
1679937900000|2023-03-27 17:25:00|1975|1973.8|1975.3|1974.1|1975.3|1974.1|1974.8|1973.6|16
1679938200000|2023-03-27 17:30:00|1975.8|1974.6|1976.3|1975.1|1976.3|1975.1|1975.8|1974.6|148
1679938500000|2023-03-27 17:35:00|1976|1974.8|1975.8|1974.6|1976.3|1975.1|1975.3|1974.1|97
1679938800000|2023-03-27 17:40:00|1976.3|1975.1|1976.3|1975.1|1976.8|1975.6|1976|1974.8|28
1679939100000|2023-03-27 17:45:00|1976.5|1975.3|1976.3|1975.1|1976.8|1975.6|1976.3|1975.1|27
1679939400000|2023-03-27 17:50:00|1975.8|1974.6|1974.8|1973.6|1976.3|1975.1|1974.8|1973.6|162
1679939700000|2023-03-27 17:55:00|1975.3|1974.1|1973.8|1972.6|1975.5|1974.3|1973.8|1972.6|59
1679940000000|2023-03-27 18:00:00|1974|1972.8|1972.3|1971.1|1974.3|1973.1|1972.3|1971.1|31
1679940300000|2023-03-27 18:05:00|1972.5|1971.3|1973.3|1972.1|1973.3|1972.1|1972.3|1971.1|43
1679940600000|2023-03-27 18:10:00|1973|1971.8|1974.3|1973.1|1974.3|1973.1|1972.8|1971.6|40
1679940900000|2023-03-27 18:15:00|1973.8|1972.6|1974.8|1973.6|1974.8|1973.6|1973.8|1972.6|42
1679941200000|2023-03-27 18:20:00|1975.3|1974.1|1975.3|1974.1|1975.8|1974.6|1975.3|1974.1|90
1679941500000|2023-03-27 18:25:00|1975.8|1974.6|1975.8|1974.6|1976.3|1975.1|1975.3|1974.1|79
1679941800000|2023-03-27 18:30:00|1976.3|1975.1|1976.3|1975.1|1976.8|1975.6|1976.3|1975.1|43
1679942100000|2023-03-27 18:35:00|1976.8|1975.6|1977.3|1976.1|1977.8|1976.6|1976.8|1975.6|90
1679942400000|2023-03-27 18:40:00|1977|1975.8|1977.3|1976.1|1977.8|1976.6|1976.8|1975.6|28
1679942700000|2023-03-27 18:45:00|1977.8|1976.6|1977.3|1976.1|1978.3|1977.1|1976.8|1975.6|72
1679943000000|2023-03-27 18:50:00|1977.5|1976.3|1977.3|1976.1|1977.8|1976.6|1976.8|1975.6|54
1679943300000|2023-03-27 18:55:00|1977.8|1976.6|1977.8|1976.6|1978.3|1977.1|1977.3|1976.1|14
1679943600000|2023-03-27 19:00:00|1978|1976.8|1977.3|1976.1|1978.3|1977.1|1976.8|1975.6|80
1679943900000|2023-03-27 19:05:00|1976.8|1975.6|1976.3|1975.1|1977|1975.8|1976.3|1975.1|25
1679944200000|2023-03-27 19:10:00|1976.8|1975.6|1976.8|1975.6|1976.8|1975.6|1975.8|1974.6|41
1679944500000|2023-03-27 19:15:00|1976.3|1975.1|1976.3|1975.1|1977.3|1976.1|1976.3|1975.1|30
1679944800000|2023-03-27 19:20:00|1976|1974.8|1976.8|1975.6|1976.8|1975.6|1975.8|1974.6|19
1679945100000|2023-03-27 19:25:00|1976.3|1975.1|1977.3|1976.1|1977.8|1976.6|1976.3|1975.1|56
1679945400000|2023-03-27 19:30:00|1977.8|1976.6|1977.8|1976.6|1977.8|1976.6|1977.3|1976.1|129
1679945700000|2023-03-27 19:35:00|1977.5|1976.3|1976.3|1975.1|1977.8|1976.6|1975.8|1974.6|208
1679946000000|2023-03-27 19:40:00|1975.8|1974.6|1976.3|1975.1|1976.3|1975.1|1975.8|1974.6|41
1679946300000|2023-03-27 19:45:00|1976.8|1975.6|1977.3|1976.1|1977.3|1976.1|1976.8|1975.6|374
1679946600000|2023-03-27 19:50:00|1976.8|1975.6|1978.3|1977.1|1978.8|1977.6|1976.3|1975.1|433
1679946900000|2023-03-27 19:55:00|1977.8|1976.6|1976.8|1975.6|1978|1976.8|1975.8|1974.6|195
1679947200000|2023-03-27 20:00:00|1977|1975.8|1977.8|1976.6|1977.8|1976.6|1977|1975.8|32
1679947500000|2023-03-27 20:05:00|1977.3|1976.1|1977.5|1976.3|1977.5|1976.3|1977.3|1976.1|14
1679947800000|2023-03-27 20:10:00|1977.3|1976.1|1977.8|1976.6|1977.8|1976.6|1977.3|1976.1|6
1679948100000|2023-03-27 20:15:00|1977.5|1976.3|1977.5|1976.3|1977.5|1976.3|1977.3|1976.1|7
1679948400000|2023-03-27 20:20:00|1977.3|1976.1|1977.3|1976.1|1977.5|1976.3|1977.3|1976.1|1
1679948700000|2023-03-27 20:25:00|||||||||10
1679949000000|2023-03-27 20:30:00|1977.8|1976.6|1977.8|1976.6|1977.8|1976.6|1977.8|1976.6|5
1679949300000|2023-03-27 20:35:00|||||||||1
1679949600000|2023-03-27 20:40:00|1978|1976.8|1977.8|1976.6|1978.3|1977.1|1977.8|1976.6|40
1679949900000|2023-03-27 20:45:00|1978|1976.8|1978|1976.8|1978.3|1977.1|1977.8|1976.6|8
1679950200000|2023-03-27 20:50:00|1977.8|1976.6|1978.1|1976.1|1978.3|1977.1|1977.8|1976.1|39
1679950500000|2023-03-27 20:55:00|1977.8|1975.8|1978.6|1976.6|1978.7|1976.7|1977.8|1975.8|0
1679950800000|2023-03-27 21:00:00|1978.5|1976.5|1978.5|1976.5|1978.6|1976.6|1978.5|1976.5|5
1679951400000|2023-03-27 21:10:00|1978.6|1976.6|1978.4|1976.4|1978.6|1976.6|1978.4|1976.4|0
1679952000000|2023-03-27 21:20:00|1978.6|1976.6|1978.6|1976.6|1978.8|1976.8|1978.6|1976.6|0
1679952300000|2023-03-27 21:25:00|1978.7|1976.7|1978.6|1976.6|1978.7|1976.7|1978.6|1976.6|0
1679952600000|2023-03-27 21:30:00|1978.5|1976.5|1978.6|1976.6|1978.8|1976.8|1978.5|1976.5|0
1679953800000|2023-03-27 21:50:00|1978.7|1976.7|1978.6|1976.6|1978.8|1976.8|1978.6|1976.6|0
1679954100000|2023-03-27 21:55:00|1978.7|1976.7|1978.6|1976.6|1978.7|1976.7|1978.5|1976.5|0
1679954400000|2023-03-27 22:00:00|1978.2|1976.2|1979.1|1977.1|1979.1|1977.1|1977.9|1975.9|0
1679954700000|2023-03-27 22:05:00|1979.3|1977.3|1979.4|1977.4|1979.4|1977.4|1979.2|1977.2|0
1679955300000|2023-03-27 22:15:00|1979.2|1977.2|1978.9|1976.9|1979.2|1977.2|1978.9|1976.9|0
1679955900000|2023-03-27 22:25:00|1978.7|1976.7|1978.9|1976.9|1978.9|1976.9|1978.7|1976.7|0
1679956200000|2023-03-27 22:30:00|1978.7|1976.7|1978.6|1976.6|1978.9|1976.9|1978.5|1976.5|0
1679956500000|2023-03-27 22:35:00|1978.5|1976.5|1978.6|1976.6|1978.7|1976.7|1978.5|1976.5|0
1679956800000|2023-03-27 22:40:00|1978.8|1976.8|1978.9|1976.9|1978.9|1976.9|1978.8|1976.8|0
1679957100000|2023-03-27 22:45:00|1979.2|1977.2|1979.2|1977.2|1979.2|1977.2|1979.2|1977.2|0
1679957400000|2023-03-27 22:50:00|1979.1|1977.1|1979.9|1977.9|1979.9|1977.9|1979.1|1977.1|0
1679957700000|2023-03-27 22:55:00|1980|1978|1980.6|1978.6|1980.7|1978.7|1980|1978|0
1679958000000|2023-03-27 23:00:00|1980.7|1978.7|1980.2|1978.2|1981|1979|1980|1978|0
1679958300000|2023-03-27 23:05:00|1980|1978|1980.2|1978.2|1980.2|1978.2|1980|1978|0
1679958600000|2023-03-27 23:10:00|1980.4|1978.4|1980.8|1978.8|1981|1979|1980.4|1978.4|0
1679958900000|2023-03-27 23:15:00|1980.7|1978.7|1980.2|1978.2|1981|1979|1980|1978|0
1679959200000|2023-03-27 23:20:00|1980.1|1978.1|1979.8|1977.8|1980.1|1978.1|1979.8|1977.8|0
1679959500000|2023-03-27 23:25:00|1980.1|1978.1|1980.1|1978.1|1980.1|1978.1|1979.9|1977.9|0
1679959800000|2023-03-27 23:30:00|1980.4|1978.4|1980.1|1978.1|1980.9|1978.9|1980.1|1978.1|0
1679960100000|2023-03-27 23:35:00|1980.2|1978.2|1980.4|1978.4|1980.6|1978.6|1980.1|1978.1|0
1679960400000|2023-03-27 23:40:00|1980.1|1978.1|1979.8|1977.8|1980.7|1978.7|1979.5|1977.5|0
1679960700000|2023-03-27 23:45:00|1979.9|1977.9|1978.3|1977.1|1979.9|1977.9|1977.3|1976.1|902
1679961000000|2023-03-27 23:50:00|1978.8|1977.6|1976.8|1975.6|1978.8|1977.6|1976.8|1975.6|502
1679961300000|2023-03-27 23:55:00|1977.3|1976.1|1976.8|1975.6|1977.8|1976.6|1976.8|1975.6|367
1679961600000|2023-03-28 00:00:00|1976.6|1975.8|1972.6|1971.8|1976.6|1975.8|1972.1|1971.3|3559
1679961900000|2023-03-28 00:05:00|1972.3|1971.5|1971.1|1970.3|1972.6|1971.8|1969.6|1968.8|1716
1679962200000|2023-03-28 00:10:00|1971.6|1970.8|1971.1|1970.3|1973.1|1972.3|1970.6|1969.8|1190
1679962500000|2023-03-28 00:15:00|1971.6|1970.8|1970.1|1969.3|1971.6|1970.8|1970.1|1969.3|576
1679962800000|2023-03-28 00:20:00|1969.6|1968.8|1969.6|1968.8|1970.6|1969.8|1969.1|1968.3|813
1679963100000|2023-03-28 00:25:00|1970.1|1969.3|1971.6|1970.8|1971.6|1970.8|1969.6|1968.8|550
1679963400000|2023-03-28 00:30:00|1971.1|1970.3|1969.6|1968.8|1971.6|1970.8|1969.6|1968.8|809
1679963700000|2023-03-28 00:35:00|1969.1|1968.3|1969.1|1968.3|1970.1|1969.3|1968.6|1967.8|579
1679964000000|2023-03-28 00:40:00|1969.6|1968.8|1970.6|1969.8|1970.6|1969.8|1969.1|1968.3|276
1679964300000|2023-03-28 00:45:00|1970.1|1969.3|1968.6|1967.8|1970.1|1969.3|1968.1|1967.3|597
1679964600000|2023-03-28 00:50:00|1968.1|1967.3|1967.6|1966.8|1968.6|1967.8|1966.8|1966|465
1679964900000|2023-03-28 00:55:00|1968.1|1967.3|1970.1|1969.3|1970.1|1969.3|1968.1|1967.3|388
1679965200000|2023-03-28 01:00:00|1969.6|1968.8|1971.1|1970.3|1971.6|1970.8|1969.6|1968.8|609
1679965500000|2023-03-28 01:05:00|1971.6|1970.8|1973.1|1972.3|1973.1|1972.3|1971.6|1970.8|633
1679965800000|2023-03-28 01:10:00|1973.6|1972.8|1969.6|1968.8|1973.6|1972.8|1969.6|1968.8|553
1679966100000|2023-03-28 01:15:00|1970.1|1969.3|1969.6|1968.8|1970.6|1969.8|1968.6|1967.8|503
1679966400000|2023-03-28 01:20:00|1970.1|1969.3|1969.1|1968.3|1970.1|1969.3|1968.6|1967.8|392
1679966700000|2023-03-28 01:25:00|1969.6|1968.8|1970.1|1969.3|1970.1|1969.3|1969.1|1968.3|497
1679967000000|2023-03-28 01:30:00|1969.6|1968.8|1970.2|1969.4|1971.2|1970.4|1969.6|1968.8|396
1679967300000|2023-03-28 01:35:00|1970.7|1969.9|1970.2|1969.4|1970.7|1969.9|1969.7|1968.9|186
1679967600000|2023-03-28 01:40:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1968.2|1967.4|387
1679967900000|2023-03-28 01:45:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|280
1679968200000|2023-03-28 01:50:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|226
1679968500000|2023-03-28 01:55:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|113
1679968800000|2023-03-28 02:00:00|1967.2|1966.4|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|215
1679969100000|2023-03-28 02:05:00|1968.7|1967.9|1967.7|1966.9|1968.7|1967.9|1967.7|1966.9|240
1679969400000|2023-03-28 02:10:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|312
1679969700000|2023-03-28 02:15:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.2|1966.4|178
1679970000000|2023-03-28 02:20:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|231
1679970300000|2023-03-28 02:25:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|224
1679970600000|2023-03-28 02:30:00|1968.2|1967.4|1968.7|1967.9|1969.2|1968.4|1968.2|1967.4|201
1679970900000|2023-03-28 02:35:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|58
1679971200000|2023-03-28 02:40:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|103
1679971500000|2023-03-28 02:45:00|||||||||27
1679971800000|2023-03-28 02:50:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|201
1679972100000|2023-03-28 02:55:00|1967.7|1966.9|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|97
1679972400000|2023-03-28 03:00:00|1968.2|1967.4|1966.7|1965.9|1968.2|1967.4|1966.7|1965.9|220
1679972700000|2023-03-28 03:05:00|1967.2|1966.4|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|178
1679973000000|2023-03-28 03:10:00|1967.2|1966.4|1966.7|1965.9|1967.7|1966.9|1966.7|1965.9|184
1679973300000|2023-03-28 03:15:00|1965.7|1964.9|1965.7|1964.9|1966.2|1965.4|1965.7|1964.9|302
1679973600000|2023-03-28 03:20:00|1966.2|1965.4|1966.2|1965.4|1966.2|1965.4|1965.7|1964.9|143
1679973900000|2023-03-28 03:25:00|1966.7|1965.9|1966.7|1965.9|1966.7|1965.9|1966.2|1965.4|165
1679974200000|2023-03-28 03:30:00|1966.2|1965.4|1965.2|1964.4|1966.2|1965.4|1964.7|1963.9|640
1679974500000|2023-03-28 03:35:00|1965.4|1964.6|1964.7|1963.9|1965.7|1964.9|1964.2|1963.4|329
1679974800000|2023-03-28 03:40:00|1964.2|1963.4|1964.2|1963.4|1964.2|1963.4|1963.7|1962.9|349
1679975100000|2023-03-28 03:45:00|1963.7|1962.9|1963.7|1962.9|1964.2|1963.4|1963.7|1962.9|340
1679975400000|2023-03-28 03:50:00|1964.2|1963.4|1963.7|1962.9|1964.2|1963.4|1963.7|1962.9|168
1679975700000|2023-03-28 03:55:00|1963.4|1962.6|1963.2|1962.4|1963.4|1962.6|1963.2|1962.4|385
1679976000000|2023-03-28 04:00:00|1962.7|1961.9|1963.2|1962.4|1963.7|1962.9|1962.7|1961.9|321
1679976300000|2023-03-28 04:05:00|1962.7|1961.9|1962.7|1961.9|1963.2|1962.4|1962.7|1961.9|177
1679976600000|2023-03-28 04:10:00|1962.2|1961.4|1963.2|1962.4|1963.2|1962.4|1962.2|1961.4|334
1679976900000|2023-03-28 04:15:00|1963.7|1962.9|1963.7|1962.9|1963.7|1962.9|1963.2|1962.4|197
1679977200000|2023-03-28 04:20:00|1964.2|1963.4|1964.2|1963.4|1964.2|1963.4|1964.2|1963.4|157
1679977500000|2023-03-28 04:25:00|1963.7|1962.9|1963.2|1962.4|1963.7|1962.9|1963.2|1962.4|294
1679977800000|2023-03-28 04:30:00|1962.7|1961.9|1962.2|1961.4|1962.7|1961.9|1962.2|1961.4|244
1679978100000|2023-03-28 04:35:00|1961.7|1960.9|1961.7|1960.9|1962.2|1961.4|1961.7|1960.9|439
1679978400000|2023-03-28 04:40:00|1962.2|1961.4|1961.7|1960.9|1962.2|1961.4|1961.7|1960.9|454
1679978700000|2023-03-28 04:45:00|1961.2|1960.4|1962.2|1961.4|1962.2|1961.4|1960.7|1959.9|598
1679979000000|2023-03-28 04:50:00|1962.7|1961.9|1963.2|1962.4|1963.2|1962.4|1962.7|1961.9|328
1679979300000|2023-03-28 04:55:00|1963.7|1962.9|1964.2|1963.4|1964.2|1963.4|1963.2|1962.4|263
1679979600000|2023-03-28 05:00:00|1963.7|1962.9|1964.7|1963.9|1964.7|1963.9|1963.7|1962.9|278
1679979900000|2023-03-28 05:05:00|1964.2|1963.4|1964.2|1963.4|1964.2|1963.4|1964.2|1963.4|319
1679980200000|2023-03-28 05:10:00|1964.7|1963.9|1965.7|1964.9|1965.7|1964.9|1964.7|1963.9|500
1679980500000|2023-03-28 05:15:00|1965.2|1964.4|1965.2|1964.4|1965.2|1964.4|1965.2|1964.4|248
1679980800000|2023-03-28 05:20:00|1965.7|1964.9|1965.7|1964.9|1966.2|1965.4|1965.7|1964.9|295
1679981100000|2023-03-28 05:25:00|1965.2|1964.4|1967.2|1966.4|1967.2|1966.4|1965.2|1964.4|595
1679981400000|2023-03-28 05:30:00|1966.7|1965.9|1967.7|1966.9|1967.7|1966.9|1966.7|1965.9|563
1679981700000|2023-03-28 05:35:00|1967.2|1966.4|1966.7|1965.9|1967.4|1966.6|1966.2|1965.4|589
1679982000000|2023-03-28 05:40:00|1967.2|1966.4|1967.2|1966.4|1967.7|1966.9|1966.7|1965.9|673
1679982300000|2023-03-28 05:45:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|666
1679982600000|2023-03-28 05:50:00|1967.2|1966.4|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|760
1679982900000|2023-03-28 05:55:00|1967.9|1967.1|1967.2|1966.4|1968.2|1967.4|1967.2|1966.4|2744
1679983200000|2023-03-28 06:00:00|1967.7|1966.9|1968.7|1967.9|1969.7|1968.9|1967.7|1966.9|4092
1679983500000|2023-03-28 06:05:00|1968.4|1967.6|1969.5|1967.5|1969.5|1968.4|1968.2|1967.4|939
1679983800000|2023-03-28 06:10:00|1969.7|1967.7|1970.8|1968.8|1971.4|1969.4|1969.5|1967.5|0
1679984100000|2023-03-28 06:15:00|1970.9|1968.9|1970.1|1968.1|1971.1|1969.1|1970.1|1968.1|986
1679984400000|2023-03-28 06:20:00|1970.3|1968.3|1970.5|1968.5|1970.5|1968.5|1970.3|1968.3|0
1679984700000|2023-03-28 06:25:00|1970.2|1968.2|1970.5|1968.5|1970.5|1968.5|1970.2|1968.2|0
1679985000000|2023-03-28 06:30:00|1970.8|1968.8|1970.2|1968.2|1971.1|1969.1|1970.2|1968.2|0
1679985300000|2023-03-28 06:35:00|1970.3|1968.3|1970.4|1968.4|1970.5|1968.5|1970.2|1968.2|0
1679985600000|2023-03-28 06:40:00|1970.6|1968.6|1970.6|1968.6|1970.6|1968.6|1969.9|1967.9|0
1679985900000|2023-03-28 06:45:00|1970.9|1968.9|1970.7|1968.7|1971.1|1969.1|1970.4|1968.4|0
1679986200000|2023-03-28 06:50:00|1970.6|1968.6|1970.3|1968.3|1970.9|1968.9|1970.3|1968.3|0
1679986500000|2023-03-28 06:55:00|1970.2|1968.2|1970.3|1968.3|1970.3|1968.3|1969.6|1967.6|0
1679986800000|2023-03-28 07:00:00|1970|1968|1971.9|1969.9|1973|1971|1970|1968|0
1679987100000|2023-03-28 07:05:00|1971.7|1969.7|1971.6|1969.6|1972.1|1970.1|1970.7|1968.7|0
1679987400000|2023-03-28 07:10:00|1971.8|1969.8|1970.2|1968.2|1971.8|1969.8|1969.6|1967.6|0
1679987700000|2023-03-28 07:15:00|1970.3|1968.3|1970.8|1968.8|1971.2|1969.2|1969.9|1967.9|0
1679988000000|2023-03-28 07:20:00|1970.5|1968.5|1970.3|1968.3|1971|1969|1969.4|1967.4|0
1679988300000|2023-03-28 07:25:00|1970.1|1968.1|1970.3|1968.3|1970.6|1968.6|1969.8|1967.8|0
1679988600000|2023-03-28 07:30:00|1970.4|1968.4|1970.4|1969.2|1971.1|1969.9|1970.3|1968.3|358
1679988900000|2023-03-28 07:35:00|1970.9|1969.7|1973.1|1971.9|1973.4|1972.2|1970.9|1969.7|331
1679989200000|2023-03-28 07:40:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|156
1679989500000|2023-03-28 07:45:00|1973.1|1971.9|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|87
1679989800000|2023-03-28 07:50:00|1972.4|1971.2|1971.4|1970.2|1972.9|1971.7|1970.9|1969.7|204
1679990100000|2023-03-28 07:55:00|1971.9|1970.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|124
1679990400000|2023-03-28 08:00:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|122
1679990700000|2023-03-28 08:05:00|1970.4|1969.2|1972.4|1971.2|1972.4|1971.2|1970.4|1969.2|73
1679991000000|2023-03-28 08:10:00|1972.9|1971.7|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|75
1679991300000|2023-03-28 08:15:00|1972.4|1971.2|1972.4|1971.2|1972.9|1971.7|1972.4|1971.2|79
1679991600000|2023-03-28 08:20:00|1971.9|1970.7|1971.4|1970.2|1972.4|1971.2|1971.4|1970.2|61
1679991900000|2023-03-28 08:25:00|1971.9|1970.7|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|26
1679992200000|2023-03-28 08:30:00|1971.1|1969.9|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|69
1679992500000|2023-03-28 08:35:00|1971.6|1970.4|1970.9|1969.7|1971.6|1970.4|1970.9|1969.7|23
1679992800000|2023-03-28 08:40:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|91
1679993100000|2023-03-28 08:45:00|1971.1|1969.9|1969.9|1968.7|1971.1|1969.9|1969.9|1968.7|84
1679993400000|2023-03-28 08:50:00|1969.6|1968.4|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|90
1679993700000|2023-03-28 08:55:00|1970.6|1969.4|1970.4|1969.2|1971.1|1969.9|1969.9|1968.7|56
1679994000000|2023-03-28 09:00:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|140
1679994300000|2023-03-28 09:05:00|1971.4|1970.2|1969.9|1968.7|1971.4|1970.2|1969.9|1968.7|73
1679994600000|2023-03-28 09:10:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|24
1679994900000|2023-03-28 09:15:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|114
1679995200000|2023-03-28 09:20:00|1970.6|1969.4|1970.4|1969.2|1970.9|1969.7|1970.4|1969.2|52
1679995500000|2023-03-28 09:25:00|1970.9|1969.7|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|31
1679995800000|2023-03-28 09:30:00|1971.4|1970.2|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|47
1679996100000|2023-03-28 09:35:00|1970.9|1969.7|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|58
1679996400000|2023-03-28 09:40:00|1969.9|1968.7|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|73
1679996700000|2023-03-28 09:45:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|86
1679997000000|2023-03-28 09:50:00|1968.4|1967.2|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|44
1679997300000|2023-03-28 09:55:00|1968.4|1967.2|1967.4|1966.2|1968.9|1967.7|1967.4|1966.2|91
1679997600000|2023-03-28 10:00:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|117
1679997900000|2023-03-28 10:05:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|49
1679998200000|2023-03-28 10:10:00|1968.1|1966.9|1968.4|1967.2|1968.9|1967.7|1968.1|1966.9|20
1679998500000|2023-03-28 10:15:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|20
1679998800000|2023-03-28 10:20:00|1968.4|1967.2|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|12
1679999100000|2023-03-28 10:25:00|1968.1|1966.9|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|47
1679999400000|2023-03-28 10:30:00|1968.6|1967.4|1968.4|1967.2|1969.1|1967.9|1968.4|1967.2|68
1679999700000|2023-03-28 10:35:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|37
1680000000000|2023-03-28 10:40:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|25
1680000300000|2023-03-28 10:45:00|1967.6|1966.4|1966.9|1965.7|1967.6|1966.4|1966.9|1965.7|32
1680000600000|2023-03-28 10:50:00|1967.4|1966.2|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|41
1680000900000|2023-03-28 10:55:00|1967.1|1965.9|1968.6|1967.4|1968.9|1967.7|1966.9|1965.7|76
1680001200000|2023-03-28 11:00:00|1968.9|1967.7|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|46
1680001500000|2023-03-28 11:05:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|44
1680001800000|2023-03-28 11:10:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|25
1680002100000|2023-03-28 11:15:00|1969.6|1968.4|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|24
1680002400000|2023-03-28 11:20:00|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|28
1680002700000|2023-03-28 11:25:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|24
1680003000000|2023-03-28 11:30:00|1970.9|1969.7|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|65
1680003300000|2023-03-28 11:35:00|1971.4|1970.2|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|39
1680003600000|2023-03-28 11:40:00|1970.9|1969.7|1970.4|1969.2|1970.9|1969.7|1970.4|1969.2|7
1680003900000|2023-03-28 11:45:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|30
1680004200000|2023-03-28 11:50:00|1970.6|1969.4|1969.4|1968.2|1970.6|1969.4|1969.4|1968.2|26
1680004500000|2023-03-28 11:55:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|44
1680004800000|2023-03-28 12:00:00|1968.6|1967.4|1967.4|1966.2|1968.9|1967.7|1967.4|1966.2|66
1680005100000|2023-03-28 12:05:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|20
1680005400000|2023-03-28 12:10:00|1967.4|1966.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|41
1680005700000|2023-03-28 12:15:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.6|1966.4|56
1680006000000|2023-03-28 12:20:00|1967.6|1966.4|1967.4|1966.2|1967.6|1966.4|1967.4|1966.2|26
1680006300000|2023-03-28 12:25:00|1967.1|1965.9|1966.9|1965.7|1967.1|1965.9|1966.4|1965.2|43
1680006600000|2023-03-28 12:30:00|1966.4|1965.2|1965.4|1964.2|1966.9|1965.7|1965.4|1964.2|62
1680006900000|2023-03-28 12:35:00|1965.9|1964.7|1964.9|1963.7|1965.9|1964.7|1963.9|1962.7|88
1680007200000|2023-03-28 12:40:00|1964.4|1963.2|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|87
1680007500000|2023-03-28 12:45:00|1965.1|1963.9|1965.9|1964.7|1966.4|1965.2|1965.1|1963.9|129
1680007800000|2023-03-28 12:50:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|78
1680008100000|2023-03-28 12:55:00|1965.9|1964.7|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|91
1680008400000|2023-03-28 13:00:00|1966.9|1965.7|1967.9|1966.7|1967.9|1966.7|1966.6|1965.4|75
1680008700000|2023-03-28 13:05:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|90
1680009000000|2023-03-28 13:10:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|144
1680009300000|2023-03-28 13:15:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|48
1680009600000|2023-03-28 13:20:00|1967.6|1966.4|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|43
1680009900000|2023-03-28 13:25:00|1967.4|1966.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|95
1680010200000|2023-03-28 13:30:00|1967.9|1966.7|1967.4|1966.2|1968.4|1967.2|1966.4|1965.2|159
1680010500000|2023-03-28 13:35:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1966.9|1965.7|77
1680010800000|2023-03-28 13:40:00|1968.6|1967.4|1968.9|1967.7|1969.9|1968.7|1967.9|1966.7|412
1680011100000|2023-03-28 13:45:00|1969.4|1968.2|1969.9|1968.7|1970.4|1969.2|1968.9|1967.7|84
1680011400000|2023-03-28 13:50:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|121
1680011700000|2023-03-28 13:55:00|1970.4|1969.2|1968.6|1967.4|1970.9|1969.7|1968.4|1967.2|127
1680012000000|2023-03-28 14:00:00|1968.9|1967.7|1970.4|1969.2|1970.9|1969.7|1967.9|1966.7|144
1680012300000|2023-03-28 14:05:00|1970.6|1969.4|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|76
1680012600000|2023-03-28 14:10:00|1971.4|1970.2|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|48
1680012900000|2023-03-28 14:15:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|55
1680013200000|2023-03-28 14:20:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|51
1680013500000|2023-03-28 14:25:00|1970.9|1969.7|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|85
1680013800000|2023-03-28 14:30:00|1971.4|1970.2|1966.9|1965.7|1971.4|1970.2|1966.9|1965.7|145
1680014100000|2023-03-28 14:35:00|1967.4|1966.2|1968.4|1967.2|1968.9|1967.7|1967.4|1966.2|76
1680014400000|2023-03-28 14:40:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|76
1680014700000|2023-03-28 14:45:00|1968.1|1966.9|1969.4|1968.2|1969.4|1968.2|1968.1|1966.9|68
1680015000000|2023-03-28 14:50:00|1969.1|1967.9|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|46
1680015300000|2023-03-28 14:55:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|50
1680015600000|2023-03-28 15:00:00|1968.9|1967.7|1969.9|1968.7|1970.4|1969.2|1968.4|1967.2|42
1680015900000|2023-03-28 15:05:00|1970.1|1968.9|1969.9|1968.7|1970.9|1969.7|1969.9|1968.7|45
1680016200000|2023-03-28 15:10:00|1969.6|1968.4|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|58
1680016500000|2023-03-28 15:15:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|41
1680016800000|2023-03-28 15:20:00|1969.1|1967.9|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|86
1680017100000|2023-03-28 15:25:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.9|1967.7|101
1680017400000|2023-03-28 15:30:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|137
1680017700000|2023-03-28 15:35:00|1969.1|1967.9|1969.9|1968.7|1970.1|1968.9|1969.1|1967.9|67
1680018000000|2023-03-28 15:40:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|30
1680018300000|2023-03-28 15:45:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|44
1680018600000|2023-03-28 15:50:00|1969.4|1968.2|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|24
1680018900000|2023-03-28 15:55:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|63
1680019200000|2023-03-28 16:00:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|25
1680019500000|2023-03-28 16:05:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|30
1680019800000|2023-03-28 16:10:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|46
1680020100000|2023-03-28 16:15:00|1969.4|1968.2|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|10
1680020400000|2023-03-28 16:20:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|55
1680020700000|2023-03-28 16:25:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|56
1680021000000|2023-03-28 16:30:00|1968.6|1967.4|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|79
1680021300000|2023-03-28 16:35:00|1968.4|1967.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|12
1680021600000|2023-03-28 16:40:00|1969.4|1968.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|29
1680021900000|2023-03-28 16:45:00|1969.4|1968.2|1968.6|1967.4|1969.4|1968.2|1968.4|1967.2|42
1680022200000|2023-03-28 16:50:00|1968.4|1967.2|1967.9|1966.7|1968.6|1967.4|1967.9|1966.7|7
1680022500000|2023-03-28 16:55:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|7
1680022800000|2023-03-28 17:00:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|13
1680023100000|2023-03-28 17:05:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|35
1680023400000|2023-03-28 17:10:00|1967.6|1966.4|1966.9|1965.7|1967.6|1966.4|1966.9|1965.7|22
1680023700000|2023-03-28 17:15:00|1967.4|1966.2|1967.4|1966.2|1967.4|1966.2|1967.4|1966.2|13
1680024000000|2023-03-28 17:20:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|40
1680024300000|2023-03-28 17:25:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|6
1680024600000|2023-03-28 17:30:00|1966.6|1965.4|1964.6|1963.4|1966.9|1965.7|1964.6|1963.4|63
1680024900000|2023-03-28 17:35:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|14
1680025200000|2023-03-28 17:40:00|1963.9|1962.7|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|41
1680025500000|2023-03-28 17:45:00|1963.4|1962.2|1963.6|1962.4|1963.9|1962.7|1963.4|1962.2|48
1680025800000|2023-03-28 17:50:00|1963.9|1962.7|1962.9|1961.7|1963.9|1962.7|1962.9|1961.7|8
1680026100000|2023-03-28 17:55:00|1962.4|1961.2|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|56
1680026400000|2023-03-28 18:00:00|1962.9|1961.7|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|70
1680026700000|2023-03-28 18:05:00|1963.4|1962.2|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|40
1680027000000|2023-03-28 18:10:00|1963.1|1961.9|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|7
1680027300000|2023-03-28 18:15:00|1963.1|1961.9|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|51
1680027600000|2023-03-28 18:20:00|1964.4|1963.2|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|33
1680027900000|2023-03-28 18:25:00|1964.4|1963.2|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|20
1680028200000|2023-03-28 18:30:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|14
1680028500000|2023-03-28 18:35:00|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|11
1680028800000|2023-03-28 18:40:00|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|18
1680029100000|2023-03-28 18:45:00|1965.4|1964.2|1964.9|1963.7|1966.4|1965.2|1964.9|1963.7|54
1680029400000|2023-03-28 18:50:00|1965.4|1964.2|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|14
1680029700000|2023-03-28 18:55:00|1964.9|1963.7|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|7
1680030000000|2023-03-28 19:00:00|1965.9|1964.7|1966.4|1965.2|1967.4|1966.2|1965.6|1964.4|404
1680030300000|2023-03-28 19:05:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1966.6|1965.4|19
1680030600000|2023-03-28 19:10:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.4|1965.2|110
1680030900000|2023-03-28 19:15:00|1966.9|1965.7|1966.1|1964.9|1966.9|1965.7|1965.9|1964.7|23
1680031200000|2023-03-28 19:20:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|24
1680031500000|2023-03-28 19:25:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|46
1680031800000|2023-03-28 19:30:00|1965.6|1964.4|1966.4|1965.2|1966.4|1965.2|1965.4|1964.2|24
1680032100000|2023-03-28 19:35:00|1966.6|1965.4|1966.9|1965.7|1967.1|1965.9|1965.9|1964.7|75
1680032400000|2023-03-28 19:40:00|||||||||1
1680032700000|2023-03-28 19:45:00|1966.6|1965.4|1967.4|1966.2|1967.9|1966.7|1965.9|1964.7|101
1680033000000|2023-03-28 19:50:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.4|1966.2|85
1680033300000|2023-03-28 19:55:00|1968.6|1967.4|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|101
1680033600000|2023-03-28 20:00:00|1968.9|1967.7|1970.4|1969.2|1970.4|1969.2|1968.6|1967.4|96
1680033900000|2023-03-28 20:05:00|1970.1|1968.9|1969.6|1968.4|1970.1|1968.9|1969.6|1968.4|42
1680034200000|2023-03-28 20:10:00|1969.4|1968.2|1969.4|1968.2|1969.6|1968.4|1969.4|1968.2|0
1680034500000|2023-03-28 20:15:00|1969.9|1968.7|1969.9|1968.7|1969.9|1968.7|1969.9|1968.7|3
1680034800000|2023-03-28 20:20:00|||||||||5
1680035400000|2023-03-28 20:30:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|9
1680035700000|2023-03-28 20:35:00|||||||||5
1680036000000|2023-03-28 20:40:00|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|15
1680036300000|2023-03-28 20:45:00|||||||||5
1680036600000|2023-03-28 20:50:00|1971.4|1970.2|1970.6|1968.6|1971.4|1970.2|1970.6|1968.6|62
1680036900000|2023-03-28 20:55:00|1970.4|1968.4|1969.8|1967.8|1970.4|1968.4|1969.7|1967.7|0
1680037200000|2023-03-28 21:00:00|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|16
1680037500000|2023-03-28 21:05:00|1970|1968|1970.2|1968.2|1970.2|1968.2|1970|1968|0
1680037800000|2023-03-28 21:10:00|1970.1|1968.1|1970|1968|1970.1|1968.1|1969.9|1967.9|0
1680038400000|2023-03-28 21:20:00|1969.9|1967.9|1970|1968|1970.1|1968.1|1969.9|1967.9|0
1680038700000|2023-03-28 21:25:00|1970.1|1968.1|1970|1968|1970.1|1968.1|1969.9|1967.9|0
1680039000000|2023-03-28 21:30:00|1970.1|1968.1|1970.1|1968.1|1970.1|1968.1|1970|1968|0
1680039300000|2023-03-28 21:35:00|1970|1968|1970|1968|1970|1968|1970|1968|0
1680040200000|2023-03-28 21:50:00|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|0
1680040500000|2023-03-28 21:55:00|1970|1968|1970|1968|1970|1968|1970|1968|0
1680040800000|2023-03-28 22:00:00|1969.9|1967.9|1970.2|1968.2|1971.3|1969.3|1969.8|1967.8|0
1680041100000|2023-03-28 22:05:00|1970.3|1968.3|1970.8|1968.8|1970.8|1968.8|1970.2|1968.2|0
1680041400000|2023-03-28 22:10:00|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|0
1680041700000|2023-03-28 22:15:00|1970.8|1968.8|1971.2|1969.2|1971.3|1969.3|1970.8|1968.8|0
1680042000000|2023-03-28 22:20:00|1971|1969|1971.2|1969.2|1971.2|1969.2|1971|1969|0
1680042300000|2023-03-28 22:25:00|1971.3|1969.3|1971.2|1969.2|1971.3|1969.3|1971.2|1969.2|0
1680042600000|2023-03-28 22:30:00|1971.3|1969.3|1971.2|1969.2|1971.3|1969.3|1971.1|1969.1|0
1680042900000|2023-03-28 22:35:00|1971|1969|1971|1969|1971.1|1969.1|1971|1969|0
1680043200000|2023-03-28 22:40:00|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|0
1680043500000|2023-03-28 22:45:00|1970.7|1968.7|1971.2|1969.2|1971.2|1969.2|1970.7|1968.7|0
1680043800000|2023-03-28 22:50:00|1971|1969|1970.4|1968.4|1971|1969|1970.4|1968.4|0
1680044100000|2023-03-28 22:55:00|1970.6|1968.6|1970.6|1968.6|1970.6|1968.6|1970.6|1968.6|0
1680044400000|2023-03-28 23:00:00|1970.4|1968.4|1971.2|1969.2|1971.2|1969.2|1970.1|1968.1|0
1680044700000|2023-03-28 23:05:00|1971.3|1969.3|1972|1970|1972|1970|1971.1|1969.1|0
1680045000000|2023-03-28 23:10:00|1971.9|1969.9|1971.8|1969.8|1972|1970|1971.8|1969.8|0
1680045300000|2023-03-28 23:15:00|1972|1970|1971.9|1969.9|1972|1970|1971.8|1969.8|0
1680045600000|2023-03-28 23:20:00|1971.8|1969.8|1971.8|1969.8|1971.9|1969.9|1971.8|1969.8|0
1680045900000|2023-03-28 23:25:00|1971.9|1969.9|1971.1|1969.1|1971.9|1969.9|1971.1|1969.1|0
1680046200000|2023-03-28 23:30:00|1971.4|1969.4|1971.1|1969.1|1971.6|1969.6|1971.1|1969.1|0
1680046500000|2023-03-28 23:35:00|1971.3|1969.3|1971.3|1969.3|1971.4|1969.4|1971.1|1969.1|0
1680046800000|2023-03-28 23:40:00|1971.4|1969.4|1972.5|1970.5|1973.2|1971.2|1971.3|1969.3|0
1680047100000|2023-03-28 23:45:00|1972.4|1970.4|1973.4|1972.2|1973.9|1972.7|1972.4|1970.4|894
1680047400000|2023-03-28 23:50:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|343
1680047700000|2023-03-28 23:55:00|1973.4|1972.2|1972.9|1971.7|1973.9|1972.7|1971.9|1970.7|680
1680048000000|2023-03-29 00:00:00|1972.7|1971.9|1971.7|1970.9|1972.7|1971.9|1968.7|1967.9|2540
1680048300000|2023-03-29 00:05:00|1971.2|1970.4|1971.7|1970.9|1972.2|1971.4|1969.2|1968.4|1657
1680048600000|2023-03-29 00:10:00|1972.2|1971.4|1974.2|1973.4|1974.2|1973.4|1971.7|1970.9|995
1680048900000|2023-03-29 00:15:00|1973.7|1972.9|1971.7|1970.9|1973.7|1972.9|1971.7|1970.9|1228
1680049200000|2023-03-29 00:20:00|1972.2|1971.4|1973.2|1972.4|1973.7|1972.9|1972.2|1971.4|714
1680049500000|2023-03-29 00:25:00|1972.7|1971.9|1973.2|1972.4|1974.2|1973.4|1972.7|1971.9|857
1680049800000|2023-03-29 00:30:00|1972.7|1971.9|1973.7|1972.9|1974.7|1973.9|1972.7|1971.9|777
1680050100000|2023-03-29 00:35:00|1974.2|1973.4|1974.7|1973.9|1974.7|1973.9|1973.7|1972.9|532
1680050400000|2023-03-29 00:40:00|1974.2|1973.4|1976.2|1975.4|1976.2|1975.4|1974.2|1973.4|928
1680050700000|2023-03-29 00:45:00|1976.7|1975.9|1977.2|1976.4|1977.7|1976.9|1976.2|1975.4|1146
1680051000000|2023-03-29 00:50:00|1976.7|1975.9|1977.2|1976.4|1977.2|1976.4|1975.7|1974.9|886
1680051300000|2023-03-29 00:55:00|1977.7|1976.9|1978.7|1977.9|1978.7|1977.9|1977.7|1976.9|749
1680051600000|2023-03-29 01:00:00|1978.2|1977.4|1978.2|1977.4|1978.7|1977.9|1977.7|1976.9|587
1680051900000|2023-03-29 01:05:00|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.2|1977.4|724
1680052200000|2023-03-29 01:10:00|1979.2|1978.4|1979.7|1978.9|1980.7|1979.9|1979.2|1978.4|1429
1680052500000|2023-03-29 01:15:00|1980.2|1979.4|1978.2|1977.4|1980.7|1979.9|1977.7|1976.9|1464
1680052800000|2023-03-29 01:20:00|1977.7|1976.9|1979.2|1978.4|1979.2|1978.4|1976.7|1975.9|851
1680053100000|2023-03-29 01:25:00|1978.7|1977.9|1980.2|1979.4|1980.2|1979.4|1978.7|1977.9|693
1680053400000|2023-03-29 01:30:00|1980.7|1979.9|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|1033
1680053700000|2023-03-29 01:35:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1978.2|1977.4|879
1680054000000|2023-03-29 01:40:00|1979.2|1978.4|1977.7|1976.9|1979.7|1978.9|1977.7|1976.9|662
1680054300000|2023-03-29 01:45:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1978.2|1977.4|590
1680054600000|2023-03-29 01:50:00|1979.2|1978.4|1978.7|1977.9|1979.2|1978.4|1977.7|1976.9|720
1680054900000|2023-03-29 01:55:00|1979.2|1978.4|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|192
1680055200000|2023-03-29 02:00:00|1978.7|1977.9|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|570
1680055500000|2023-03-29 02:05:00|1977.7|1976.9|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|383
1680055800000|2023-03-29 02:10:00|1977.2|1976.4|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|410
1680056100000|2023-03-29 02:15:00|1977.4|1976.6|1977.2|1976.4|1977.7|1976.9|1976.7|1975.9|584
1680056400000|2023-03-29 02:20:00|1977.7|1976.9|1977.2|1976.4|1977.7|1976.9|1977.2|1976.4|170
1680056700000|2023-03-29 02:25:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|193
1680057000000|2023-03-29 02:30:00|1978.2|1977.4|1977.2|1976.4|1978.2|1977.4|1977.2|1976.4|334
1680057300000|2023-03-29 02:35:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|192
1680057600000|2023-03-29 02:40:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|161
1680057900000|2023-03-29 02:45:00|1977.7|1976.9|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|282
1680058200000|2023-03-29 02:50:00|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|103
1680058500000|2023-03-29 02:55:00|1979.2|1978.4|1979.7|1978.9|1979.7|1978.9|1978.7|1977.9|270
1680058800000|2023-03-29 03:00:00|1979.2|1978.4|1978.7|1977.9|1979.7|1978.9|1978.7|1977.9|287
1680059100000|2023-03-29 03:05:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|203
1680059400000|2023-03-29 03:10:00|||||||||12
1680059700000|2023-03-29 03:15:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|138
1680060000000|2023-03-29 03:20:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|267
1680060300000|2023-03-29 03:25:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.2|1978.4|288
1680060600000|2023-03-29 03:30:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1978.7|1977.9|1249
1680060900000|2023-03-29 03:35:00|1979.7|1978.9|1980.2|1979.4|1980.2|1979.4|1979.2|1978.4|965
1680061200000|2023-03-29 03:40:00|1980.7|1979.9|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|1232
1680061500000|2023-03-29 03:45:00|1981.2|1980.4|1980.7|1979.9|1981.7|1980.9|1980.7|1979.9|497
1680061800000|2023-03-29 03:50:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|216
1680062100000|2023-03-29 03:55:00|1980.4|1979.6|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|743
1680062400000|2023-03-29 04:00:00|1981.2|1980.4|1981.2|1980.4|1981.7|1980.9|1980.7|1979.9|392
1680062700000|2023-03-29 04:05:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|867
1680063000000|2023-03-29 04:10:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|886
1680063300000|2023-03-29 04:15:00|1983.2|1982.4|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|375
1680063600000|2023-03-29 04:20:00|1983.2|1982.4|1982.7|1981.9|1983.7|1982.9|1982.7|1981.9|699
1680063900000|2023-03-29 04:25:00|1982.2|1981.4|1983.2|1982.4|1983.2|1982.4|1982.2|1981.4|814
1680064200000|2023-03-29 04:30:00|1983.7|1982.9|1983.7|1982.9|1984.4|1983.6|1983.2|1982.4|1340
1680064500000|2023-03-29 04:35:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|773
1680064800000|2023-03-29 04:40:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|599
1680065100000|2023-03-29 04:45:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|579
1680065400000|2023-03-29 04:50:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|837
1680065700000|2023-03-29 04:55:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|410
1680066000000|2023-03-29 05:00:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|988
1680066300000|2023-03-29 05:05:00|1984.7|1983.9|1986.2|1985.4|1986.2|1985.4|1984.7|1983.9|1701
1680066600000|2023-03-29 05:10:00|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|464
1680066900000|2023-03-29 05:15:00|1986.2|1985.4|1987.2|1986.4|1987.2|1986.4|1986.2|1985.4|2212
1680067200000|2023-03-29 05:20:00|1987.7|1986.9|1988.2|1987.4|1988.7|1987.9|1987.7|1986.9|2029
1680067500000|2023-03-29 05:25:00|1988.7|1987.9|1989.2|1988.4|1990.2|1989.4|1988.2|1987.4|2290
1680067800000|2023-03-29 05:30:00|1989.7|1988.9|1989.2|1988.4|1990.7|1989.9|1987.2|1986.4|3974
1680068100000|2023-03-29 05:35:00|1989.7|1988.9|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|1907
1680068400000|2023-03-29 05:40:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|2224
1680068700000|2023-03-29 05:45:00|1989.7|1988.9|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|1641
1680069000000|2023-03-29 05:50:00|1990.7|1989.9|1993.2|1992.4|1993.7|1992.9|1990.2|1989.4|5176
1680069300000|2023-03-29 05:55:00|1993.7|1992.9|1994.7|1993.9|1994.7|1993.9|1993.2|1992.4|10593
1680069600000|2023-03-29 06:00:00|1971.3|1970.5|1970.3|1969.5|1972.3|1971.5|1967.8|1967|11622
1680069900000|2023-03-29 06:05:00|1969.8|1969|1969.6|1967.6|1970.8|1970|1968.3|1967.5|1607
1680070200000|2023-03-29 06:10:00|1969.8|1967.8|1970|1968|1970.6|1968.6|1969.1|1967.1|3
1680070500000|2023-03-29 06:15:00|1969.9|1967.9|1970|1968|1970.6|1968.6|1969.9|1967.9|783
1680070800000|2023-03-29 06:20:00|1969.9|1967.9|1969.8|1967.8|1970|1968|1969.4|1967.4|0
1680071100000|2023-03-29 06:25:00|1970|1968|1970.1|1968.1|1970.1|1968.1|1969.6|1967.6|0
1680071400000|2023-03-29 06:30:00|1970.3|1968.3|1970.3|1968.3|1970.3|1968.3|1970.1|1968.1|0
1680071700000|2023-03-29 06:35:00|1970.1|1968.1|1969.8|1967.8|1970.3|1968.3|1969.8|1967.8|0
1680072000000|2023-03-29 06:40:00|1969.6|1967.6|1970.1|1968.1|1970.4|1968.4|1969.6|1967.6|0
1680072300000|2023-03-29 06:45:00|1970.3|1968.3|1969.9|1967.9|1970.4|1968.4|1969.8|1967.8|0
1680072600000|2023-03-29 06:50:00|1969.8|1967.8|1970.4|1968.4|1970.5|1968.5|1969.8|1967.8|0
1680072900000|2023-03-29 06:55:00|1970.2|1968.2|1970.4|1968.4|1970.8|1968.8|1970.1|1968.1|0
1680073200000|2023-03-29 07:00:00|1970.5|1968.5|1973.3|1971.3|1974|1972|1970.5|1968.5|0
1680073500000|2023-03-29 07:05:00|1973.6|1971.6|1972.6|1970.6|1974.6|1972.6|1971.9|1969.9|0
1680073800000|2023-03-29 07:10:00|1972.9|1970.9|1972.1|1970.1|1973.3|1971.3|1971|1969|0
1680074100000|2023-03-29 07:15:00|1972.2|1970.2|1971|1969|1972.5|1970.5|1970.7|1968.7|0
1680074400000|2023-03-29 07:20:00|1971.1|1969.1|1971.1|1969.1|1972.1|1970.1|1970.7|1968.7|0
1680074700000|2023-03-29 07:25:00|1971.3|1969.3|1972.3|1970.3|1972.3|1970.3|1971.2|1969.2|0
1680075000000|2023-03-29 07:30:00|1972.5|1970.5|1971|1969.8|1972.5|1970.8|1970.5|1969.3|674
1680075300000|2023-03-29 07:35:00|1971.3|1970.1|1971|1969.8|1971.5|1970.3|1971|1969.8|145
1680075600000|2023-03-29 07:40:00|1971.3|1970.1|1971|1969.8|1971.5|1970.3|1971|1969.8|106
1680075900000|2023-03-29 07:45:00|1971.3|1970.1|1974|1972.8|1974|1972.8|1971.3|1970.1|152
1680076200000|2023-03-29 07:50:00|1973.5|1972.3|1973.5|1972.3|1973.5|1972.3|1972.3|1971.1|212
1680076500000|2023-03-29 07:55:00|1973.3|1972.1|1973.5|1972.3|1974|1972.8|1973|1971.8|222
1680076800000|2023-03-29 08:00:00|1973.8|1972.6|1973.5|1972.3|1973.8|1972.6|1973|1971.8|371
1680077100000|2023-03-29 08:05:00|1973.3|1972.1|1974|1972.8|1974|1972.8|1973|1971.8|110
1680077400000|2023-03-29 08:10:00|1974.3|1973.1|1974.5|1973.3|1974.5|1973.3|1974|1972.8|33
1680077700000|2023-03-29 08:15:00|1974.8|1973.6|1976|1974.8|1976|1974.8|1974.8|1973.6|274
1680078000000|2023-03-29 08:20:00|1975.8|1974.6|1977|1975.8|1977|1975.8|1975|1973.8|93
1680078300000|2023-03-29 08:25:00|1977.5|1976.3|1977|1975.8|1977.5|1976.3|1976.5|1975.3|81
1680078600000|2023-03-29 08:30:00|1977.5|1976.3|1979|1977.8|1979.5|1978.3|1977.5|1976.3|65
1680078900000|2023-03-29 08:35:00|1979.5|1978.3|1978.5|1977.3|1979.5|1978.3|1978.5|1977.3|79
1680079200000|2023-03-29 08:40:00|1978|1976.8|1977.8|1976.6|1978.5|1977.3|1977|1975.8|202
1680079500000|2023-03-29 08:45:00|1977.5|1976.3|1977|1975.8|1978|1976.8|1977|1975.8|43
1680079800000|2023-03-29 08:50:00|1976.5|1975.3|1976.5|1975.3|1977.5|1976.3|1976.5|1975.3|112
1680080100000|2023-03-29 08:55:00|1977|1975.8|1977.5|1976.3|1977.5|1976.3|1976.5|1975.3|97
1680080400000|2023-03-29 09:00:00|1977.3|1976.1|1977.5|1976.3|1978|1976.8|1977|1975.8|89
1680080700000|2023-03-29 09:05:00|1977.8|1976.6|1978.3|1977.1|1978.5|1977.3|1977.5|1976.3|71
1680081000000|2023-03-29 09:10:00|1978.5|1977.3|1975.5|1974.3|1978.5|1977.3|1975.5|1974.3|266
1680081300000|2023-03-29 09:15:00|1975|1973.8|1975|1973.8|1975.5|1974.3|1975|1973.8|245
1680081600000|2023-03-29 09:20:00|1974.5|1973.3|1975|1973.8|1975.5|1974.3|1974.5|1973.3|100
1680081900000|2023-03-29 09:25:00|1975.3|1974.1|1975.5|1974.3|1975.5|1974.3|1975|1973.8|47
1680082200000|2023-03-29 09:30:00|1976|1974.8|1976|1974.8|1976|1974.8|1975|1973.8|80
1680082500000|2023-03-29 09:35:00|1975.8|1974.6|1976|1974.8|1976.5|1975.3|1975.5|1974.3|18
1680082800000|2023-03-29 09:40:00|1975.5|1974.3|1974.5|1973.3|1975.5|1974.3|1974.5|1973.3|119
1680083100000|2023-03-29 09:45:00|1974.8|1973.6|1974.5|1973.3|1975.5|1974.3|1974.5|1973.3|144
1680083400000|2023-03-29 09:50:00|1974.8|1973.6|1975|1973.8|1975.5|1974.3|1974.8|1973.6|57
1680083700000|2023-03-29 09:55:00|1975.3|1974.1|1975|1973.8|1976|1974.8|1974.5|1973.3|85
1680084000000|2023-03-29 10:00:00|1974.8|1973.6|1974.5|1973.3|1975|1973.8|1974.5|1973.3|59
1680084300000|2023-03-29 10:05:00|1974|1972.8|1974.5|1973.3|1974.5|1973.3|1974|1972.8|24
1680084600000|2023-03-29 10:10:00|1974|1972.8|1974|1972.8|1974.5|1973.3|1974|1972.8|64
1680084900000|2023-03-29 10:15:00|1974.3|1973.1|1974|1972.8|1974.5|1973.3|1974|1972.8|99
1680085200000|2023-03-29 10:20:00|1974.5|1973.3|1973.5|1972.3|1974.5|1973.3|1973.5|1972.3|215
1680085500000|2023-03-29 10:25:00|1974|1972.8|1974.5|1973.3|1975|1973.8|1974|1972.8|108
1680085800000|2023-03-29 10:30:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974.5|1973.3|48
1680086100000|2023-03-29 10:35:00|||||||||16
1680086400000|2023-03-29 10:40:00|1974|1972.8|1974.5|1973.3|1974.5|1973.3|1974|1972.8|99
1680086700000|2023-03-29 10:45:00|1974.3|1973.1|1974.5|1973.3|1974.5|1973.3|1974|1972.8|105
1680087000000|2023-03-29 10:50:00|1974|1972.8|1975|1973.8|1975|1973.8|1974|1972.8|37
1680087300000|2023-03-29 10:55:00|1975.3|1974.1|1975.5|1974.3|1975.5|1974.3|1975.3|1974.1|48
1680087600000|2023-03-29 11:00:00|1975.3|1974.1|1975.5|1974.3|1975.5|1974.3|1975|1973.8|11
1680087900000|2023-03-29 11:05:00|1975.3|1974.1|1975|1973.8|1975.3|1974.1|1975|1973.8|11
1680088200000|2023-03-29 11:10:00|1974.5|1973.3|1975|1973.8|1975|1973.8|1974.5|1973.3|24
1680088500000|2023-03-29 11:15:00|1974.5|1973.3|1974.5|1973.3|1975|1973.8|1974.5|1973.3|18
1680088800000|2023-03-29 11:20:00|1974.8|1973.6|1975.5|1974.3|1975.5|1974.3|1974.5|1973.3|23
1680089100000|2023-03-29 11:25:00|||||||||5
1680089400000|2023-03-29 11:30:00|1976|1974.8|1976|1974.8|1976|1974.8|1976|1974.8|16
1680089700000|2023-03-29 11:35:00|1976.3|1975.1|1976.8|1975.6|1977|1975.8|1976.3|1975.1|110
1680090000000|2023-03-29 11:40:00|1977|1975.8|1976.8|1975.6|1977|1975.8|1976.5|1975.3|43
1680090300000|2023-03-29 11:45:00|1976.5|1975.3|1976.8|1975.6|1977|1975.8|1976.5|1975.3|53
1680090600000|2023-03-29 11:50:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976.5|1975.3|19
1680090900000|2023-03-29 11:55:00|1976|1974.8|1976.3|1975.1|1976.5|1975.3|1976|1974.8|56
1680091200000|2023-03-29 12:00:00|1976.5|1975.3|1977|1975.8|1977|1975.8|1976|1974.8|14
1680091500000|2023-03-29 12:05:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976|1974.8|75
1680091800000|2023-03-29 12:10:00|1977|1975.8|1977|1975.8|1977|1975.8|1976.5|1975.3|101
1680092100000|2023-03-29 12:15:00|1976.5|1975.3|1976.5|1975.3|1977|1975.8|1976.5|1975.3|43
1680092400000|2023-03-29 12:20:00|||||||||3
1680092700000|2023-03-29 12:25:00|||||||||50
1680093000000|2023-03-29 12:30:00|1977|1975.8|1976.5|1975.3|1977|1975.8|1976.5|1975.3|45
1680093300000|2023-03-29 12:35:00|1977|1975.8|1976.8|1975.6|1977|1975.8|1976.5|1975.3|22
1680093600000|2023-03-29 12:40:00|1977|1975.8|1976.5|1975.3|1977|1975.8|1976.5|1975.3|29
1680093900000|2023-03-29 12:45:00|1977|1975.8|1977|1975.8|1977|1975.8|1977|1975.8|52
1680094200000|2023-03-29 12:50:00|1977.5|1976.3|1979|1977.8|1979|1977.8|1977.5|1976.3|192
1680094500000|2023-03-29 12:55:00|||||||||4
1680094800000|2023-03-29 13:00:00|1978.5|1977.3|1979|1977.8|1979|1977.8|1978.5|1977.3|120
1680095100000|2023-03-29 13:05:00|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|1979|1977.8|124
1680095400000|2023-03-29 13:10:00|1979.8|1978.6|1980|1978.8|1980.5|1979.3|1979.5|1978.3|84
1680095700000|2023-03-29 13:15:00|1980.5|1979.3|1982|1980.8|1982|1980.8|1980|1978.8|135
1680096000000|2023-03-29 13:20:00|1981.8|1980.6|1980.5|1979.3|1982|1980.8|1980|1978.8|451
1680096300000|2023-03-29 13:25:00|1980|1978.8|1980.5|1979.3|1981|1979.8|1980|1978.8|89
1680096600000|2023-03-29 13:30:00|1981|1979.8|1979.5|1978.3|1981|1979.8|1979.5|1978.3|260
1680096900000|2023-03-29 13:35:00|1979|1977.8|1979.5|1978.3|1980|1978.8|1979|1977.8|124
1680097200000|2023-03-29 13:40:00|1979.8|1978.6|1981|1979.8|1981|1979.8|1979.5|1978.3|243
1680097500000|2023-03-29 13:45:00|1980.5|1979.3|1979.3|1978.1|1980.8|1979.6|1979|1977.8|366
1680097800000|2023-03-29 13:50:00|1979|1977.8|1979.5|1978.3|1981.5|1980.3|1979|1977.8|374
1680098100000|2023-03-29 13:55:00|1979.3|1978.1|1981|1979.8|1981|1979.8|1979|1977.8|213
1680098400000|2023-03-29 14:00:00|1981.3|1980.1|1981|1979.8|1981.3|1980.1|1980|1978.8|195
1680098700000|2023-03-29 14:05:00|1980.5|1979.3|1980.5|1979.3|1981|1979.8|1980|1978.8|220
1680099000000|2023-03-29 14:10:00|1980|1978.8|1980|1978.8|1981|1979.8|1979.5|1978.3|174
1680099300000|2023-03-29 14:15:00|1980.5|1979.3|1981.5|1980.3|1981.5|1980.3|1980.5|1979.3|159
1680099600000|2023-03-29 14:20:00|1981.3|1980.1|1980.5|1979.3|1981.5|1980.3|1980.5|1979.3|95
1680099900000|2023-03-29 14:25:00|1981|1979.8|1981|1979.8|1981|1979.8|1980|1978.8|219
1680100200000|2023-03-29 14:30:00|1981.5|1980.3|1981|1979.8|1982|1980.8|1981|1979.8|102
1680100500000|2023-03-29 14:35:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1980|1978.8|68
1680100800000|2023-03-29 14:40:00|1979.8|1978.6|1978.5|1977.3|1980|1978.8|1978.5|1977.3|149
1680101100000|2023-03-29 14:45:00|1978|1976.8|1977|1975.8|1978|1976.8|1976.5|1975.3|157
1680101400000|2023-03-29 14:50:00|1977.5|1976.3|1978|1976.8|1978|1976.8|1976.5|1975.3|90
1680101700000|2023-03-29 14:55:00|1978.3|1977.1|1977.5|1976.3|1979|1977.8|1977|1975.8|115
1680102000000|2023-03-29 15:00:00|1977.3|1976.1|1978.5|1977.3|1979|1977.8|1977.3|1976.1|50
1680102300000|2023-03-29 15:05:00|1978|1976.8|1979|1977.8|1979|1977.8|1978|1976.8|48
1680102600000|2023-03-29 15:10:00|1978.5|1977.3|1979|1977.8|1979|1977.8|1978.5|1977.3|129
1680102900000|2023-03-29 15:15:00|1979.3|1978.1|1979|1977.8|1980|1978.8|1978.5|1977.3|270
1680103200000|2023-03-29 15:20:00|1979.5|1978.3|1979|1977.8|1980|1978.8|1979|1977.8|104
1680103500000|2023-03-29 15:25:00|1978.8|1977.6|1978|1976.8|1979|1977.8|1978|1976.8|113
1680103800000|2023-03-29 15:30:00|1978.5|1977.3|1980.5|1979.3|1980.5|1979.3|1978|1976.8|330
1680104100000|2023-03-29 15:35:00|1980.3|1979.1|1981|1979.8|1981|1979.8|1980|1978.8|277
1680104400000|2023-03-29 15:40:00|1980.8|1979.6|1981.5|1980.3|1982|1980.8|1980.5|1979.3|301
1680104700000|2023-03-29 15:45:00|1981.8|1980.6|1982.5|1981.3|1982.5|1981.3|1981.8|1980.6|171
1680105000000|2023-03-29 15:50:00|1983|1981.8|1983.5|1982.3|1983.5|1982.3|1983|1981.8|299
1680105300000|2023-03-29 15:55:00|1984|1982.8|1985|1983.8|1985|1983.8|1984|1982.8|208
1680105600000|2023-03-29 16:00:00|1984.8|1983.6|1984|1982.8|1985|1983.8|1983.5|1982.3|161
1680105900000|2023-03-29 16:05:00|1983.5|1982.3|1983|1981.8|1984|1982.8|1982.5|1981.3|110
1680106200000|2023-03-29 16:10:00|1983.5|1982.3|1984.5|1983.3|1984.5|1983.3|1983.3|1982.1|59
1680106500000|2023-03-29 16:15:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1983.5|1982.3|72
1680106800000|2023-03-29 16:20:00|1984|1982.8|1984|1982.8|1984.5|1983.3|1984|1982.8|13
1680107100000|2023-03-29 16:25:00|1984.5|1983.3|1984|1982.8|1984.5|1983.3|1984|1982.8|31
1680107400000|2023-03-29 16:30:00|1984.5|1983.3|1984|1982.8|1984.5|1983.3|1984|1982.8|45
1680107700000|2023-03-29 16:35:00|1983.5|1982.3|1984|1982.8|1984|1982.8|1983.5|1982.3|27
1680108000000|2023-03-29 16:40:00|1983.5|1982.3|1983|1981.8|1983.5|1982.3|1983|1981.8|43
1680108300000|2023-03-29 16:45:00|1982.5|1981.3|1982.5|1981.3|1983|1981.8|1982|1980.8|53
1680108600000|2023-03-29 16:50:00|||||||||28
1680108900000|2023-03-29 16:55:00|1982|1980.8|1981.5|1980.3|1982.3|1981.1|1981|1979.8|52
1680109200000|2023-03-29 17:00:00|1982|1980.8|1983.5|1982.3|1983.5|1982.3|1982|1980.8|129
1680109500000|2023-03-29 17:05:00|1984|1982.8|1984|1982.8|1984|1982.8|1983.5|1982.3|33
1680109800000|2023-03-29 17:10:00|1984.5|1983.3|1983.5|1982.3|1984.5|1983.3|1983|1981.8|51
1680110100000|2023-03-29 17:15:00|1983.3|1982.1|1982.5|1981.3|1983.5|1982.3|1982.5|1981.3|59
1680110400000|2023-03-29 17:20:00|1982.8|1981.6|1983|1981.8|1983.5|1982.3|1982.5|1981.3|70
1680110700000|2023-03-29 17:25:00|1982.8|1981.6|1983|1981.8|1983|1981.8|1982.5|1981.3|116
1680111000000|2023-03-29 17:30:00|1982.5|1981.3|1981.5|1980.3|1982.5|1981.3|1981.5|1980.3|139
1680111300000|2023-03-29 17:35:00|1982|1980.8|1981|1979.8|1982|1980.8|1981|1979.8|165
1680111600000|2023-03-29 17:40:00|1981.5|1980.3|1980.5|1979.3|1981.5|1980.3|1980.5|1979.3|38
1680111900000|2023-03-29 17:45:00|1980|1978.8|1980|1978.8|1980.5|1979.3|1980|1978.8|87
1680112200000|2023-03-29 17:50:00|1980.3|1979.1|1980.5|1979.3|1981|1979.8|1980.3|1979.1|26
1680112500000|2023-03-29 17:55:00|1980.3|1979.1|1980|1978.8|1980.5|1979.3|1980|1978.8|58
1680112800000|2023-03-29 18:00:00|1979.5|1978.3|1979.5|1978.3|1979.5|1978.3|1979|1977.8|48
1680113100000|2023-03-29 18:05:00|1979|1977.8|1980|1978.8|1980.5|1979.3|1979|1977.8|95
1680113400000|2023-03-29 18:10:00|1980.3|1979.1|1980|1978.8|1980.5|1979.3|1980|1978.8|58
1680113700000|2023-03-29 18:15:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979.5|1978.3|43
1680114000000|2023-03-29 18:20:00|1979|1977.8|1980.5|1979.3|1980.5|1979.3|1979|1977.8|38
1680114300000|2023-03-29 18:25:00|1981|1979.8|1981|1979.8|1981|1979.8|1980.5|1979.3|45
1680114600000|2023-03-29 18:30:00|1981.3|1980.1|1981.5|1980.3|1981.5|1980.3|1981|1979.8|11
1680114900000|2023-03-29 18:35:00|1981.8|1980.6|1982.5|1981.3|1982.5|1981.3|1981.5|1980.3|37
1680115200000|2023-03-29 18:40:00|1982.3|1981.1|1982.5|1981.3|1982.5|1981.3|1982|1980.8|16
1680115500000|2023-03-29 18:45:00|1982|1980.8|1983|1981.8|1983|1981.8|1982|1980.8|18
1680115800000|2023-03-29 18:50:00|1982.5|1981.3|1983.5|1982.3|1983.5|1982.3|1981.5|1980.3|97
1680116100000|2023-03-29 18:55:00|1984|1982.8|1983|1981.8|1984|1982.8|1983|1981.8|32
1680116400000|2023-03-29 19:00:00|1983.3|1982.1|1983|1981.8|1983.5|1982.3|1981.5|1980.3|533
1680116700000|2023-03-29 19:05:00|1982.8|1981.6|1983|1981.8|1983|1981.8|1982.5|1981.3|56
1680117000000|2023-03-29 19:10:00|1982.5|1981.3|1983.5|1982.3|1983.5|1982.3|1982.5|1981.3|53
1680117300000|2023-03-29 19:15:00|1984|1982.8|1984.5|1983.3|1985|1983.8|1984|1982.8|61
1680117600000|2023-03-29 19:20:00|1985|1983.8|1984.5|1983.3|1985|1983.8|1984.5|1983.3|67
1680117900000|2023-03-29 19:25:00|1984.8|1983.6|1985.5|1984.3|1986|1984.8|1984.5|1983.3|154
1680118200000|2023-03-29 19:30:00|1985|1983.8|1984.5|1983.3|1985.5|1984.3|1984|1982.8|163
1680118500000|2023-03-29 19:35:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1983.5|1982.3|127
1680118800000|2023-03-29 19:40:00|1984|1982.8|1984.5|1983.3|1985|1983.8|1984|1982.8|76
1680119100000|2023-03-29 19:45:00|1985|1983.8|1985|1983.8|1985|1983.8|1984|1982.8|70
1680119400000|2023-03-29 19:50:00|1984.5|1983.3|1986|1984.8|1986|1984.8|1984.5|1983.3|161
1680119700000|2023-03-29 19:55:00|1985.5|1984.3|1984.5|1983.3|1986|1984.8|1984|1982.8|147
1680120000000|2023-03-29 20:00:00|||||||||2
1680120300000|2023-03-29 20:05:00|1984|1982.8|1984.5|1983.3|1984.5|1983.3|1984|1982.8|19
1680120600000|2023-03-29 20:10:00|||||||||36
1680121200000|2023-03-29 20:20:00|1984.8|1983.6|1984.8|1983.6|1984.8|1983.6|1984.8|1983.6|16
1680121500000|2023-03-29 20:25:00|1985|1983.8|1984.5|1983.3|1985|1983.8|1984.5|1983.3|4
1680121800000|2023-03-29 20:30:00|1984.8|1983.6|1985|1983.8|1985|1983.8|1984.8|1983.6|8
1680122400000|2023-03-29 20:40:00|1984.8|1983.6|1985|1983.8|1985|1983.8|1984.8|1983.6|21
1680122700000|2023-03-29 20:45:00|1984.8|1983.6|1984.8|1983.6|1985|1983.8|1984.5|1983.3|16
1680123000000|2023-03-29 20:50:00|1984.5|1983.3|1985.2|1983.2|1985.2|1983.8|1984.5|1983.2|53
1680123300000|2023-03-29 20:55:00|1985.1|1983.1|1985.2|1983.2|1985.2|1983.2|1984.9|1982.9|0
1680123600000|2023-03-29 21:00:00|1985.4|1983.4|1985.3|1983.3|1985.4|1983.4|1985.3|1983.3|7
1680123900000|2023-03-29 21:05:00|1985.2|1983.2|1985.4|1983.4|1985.4|1983.4|1985.2|1983.2|0
1680124200000|2023-03-29 21:10:00|1985.3|1983.3|1985.3|1983.3|1985.3|1983.3|1985.3|1983.3|0
1680125100000|2023-03-29 21:25:00|1985.4|1983.4|1985.4|1983.4|1985.4|1983.4|1985.4|1983.4|0
1680125400000|2023-03-29 21:30:00|1985.3|1983.3|1985.5|1983.5|1985.5|1983.5|1985.3|1983.3|0
1680125700000|2023-03-29 21:35:00|1985.4|1983.4|1985.3|1983.3|1985.4|1983.4|1985.3|1983.3|0
1680126000000|2023-03-29 21:40:00|1985.4|1983.4|1985.3|1983.3|1985.4|1983.4|1985.3|1983.3|0
1680126300000|2023-03-29 21:45:00|1985.4|1983.4|1985.4|1983.4|1985.4|1983.4|1985.4|1983.4|0
1680126600000|2023-03-29 21:50:00|1985.3|1983.3|1985.3|1983.3|1985.3|1983.3|1985.3|1983.3|0
1680126900000|2023-03-29 21:55:00|1985.4|1983.4|1985.3|1983.3|1985.4|1983.4|1985.3|1983.3|0
1680127200000|2023-03-29 22:00:00|1985.4|1983.4|1986.3|1984.3|1986.3|1984.3|1985.1|1983.1|0
1680127500000|2023-03-29 22:05:00|1986.4|1984.4|1986.7|1984.7|1986.7|1984.7|1986.4|1984.4|0
1680127800000|2023-03-29 22:10:00|1986.9|1984.9|1986.7|1984.7|1986.9|1984.9|1986.7|1984.7|0
1680128100000|2023-03-29 22:15:00|1986.5|1984.5|1986.7|1984.7|1986.7|1984.7|1986.3|1984.3|0
1680128400000|2023-03-29 22:20:00|1986.5|1984.5|1986.7|1984.7|1986.7|1984.7|1986.5|1984.5|0
1680128700000|2023-03-29 22:25:00|1986.6|1984.6|1986.6|1984.6|1986.6|1984.6|1986.5|1984.5|0
1680129000000|2023-03-29 22:30:00|1986.5|1984.5|1985.7|1983.7|1986.5|1984.5|1985.7|1983.7|0
1680129300000|2023-03-29 22:35:00|1985.5|1983.5|1985.3|1983.3|1985.8|1983.8|1985.2|1983.2|0
1680129600000|2023-03-29 22:40:00|1985.5|1983.5|1985.3|1983.3|1985.5|1983.5|1985.3|1983.3|0
1680129900000|2023-03-29 22:45:00|1985.2|1983.2|1985.2|1983.2|1985.2|1983.2|1985.2|1983.2|0
1680130200000|2023-03-29 22:50:00|1985.3|1983.3|1985.5|1983.5|1985.5|1983.5|1985.2|1983.2|0
1680130800000|2023-03-29 23:00:00|1985.3|1983.3|1985.2|1983.2|1985.5|1983.5|1985.2|1983.2|0
1680131100000|2023-03-29 23:05:00|1984.9|1982.9|1984.9|1982.9|1984.9|1982.9|1984.8|1982.8|0
1680131400000|2023-03-29 23:10:00|1984.6|1982.6|1984.8|1982.8|1984.8|1982.8|1984.6|1982.6|0
1680131700000|2023-03-29 23:15:00|1984.6|1982.6|1984.9|1982.9|1984.9|1982.9|1984.6|1982.6|0
1680132000000|2023-03-29 23:20:00|1985.2|1983.2|1984.6|1982.6|1985.2|1983.2|1984.6|1982.6|0
1680132300000|2023-03-29 23:25:00|1984.3|1982.3|1984|1982|1984.3|1982.3|1984|1982|0
1680132600000|2023-03-29 23:30:00|1984.3|1982.3|1981.8|1979.8|1984.3|1982.3|1981.8|1979.8|0
1680132900000|2023-03-29 23:35:00|1981.5|1979.5|1981.4|1979.4|1981.8|1979.8|1980.6|1978.6|0
1680133200000|2023-03-29 23:40:00|1981.3|1979.3|1981.4|1979.4|1982.4|1980.4|1980.9|1978.9|0
1680133500000|2023-03-29 23:45:00|1981.1|1979.1|1984|1982.8|1984.5|1983.3|1979.8|1978.6|1284
1680133800000|2023-03-29 23:50:00|1984.3|1983.1|1985|1983.8|1985.5|1984.3|1984|1982.8|446
1680134100000|2023-03-29 23:55:00|1984.5|1983.3|1984|1982.8|1985|1983.8|1984|1982.8|532
1680134400000|2023-03-30 00:00:00|1983.8|1983|1986.8|1986|1988.8|1988|1981.8|1981|4832
1680134700000|2023-03-30 00:05:00|1986.3|1985.5|1987.3|1986.5|1988.8|1988|1985.8|1985|1685
1680135000000|2023-03-30 00:10:00|1987.8|1987|1983.8|1983|1988.8|1988|1982.3|1981.5|1725
1680135300000|2023-03-30 00:15:00|1983.3|1982.5|1986.5|1985.7|1986.5|1985.7|1983.1|1982.3|1507
1680135600000|2023-03-30 00:20:00|1986|1985.2|1985|1984.2|1986|1985.2|1983.5|1982.7|901
1680135900000|2023-03-30 00:25:00|1985.5|1984.7|1983.5|1982.7|1985.5|1984.7|1983|1982.2|962
1680136200000|2023-03-30 00:30:00|1984|1983.2|1980.5|1979.7|1984|1983.2|1980.5|1979.7|1469
1680136500000|2023-03-30 00:35:00|1980|1979.2|1977.5|1976.7|1981.5|1980.7|1977|1976.2|1861
1680136800000|2023-03-30 00:40:00|1977|1976.2|1980|1979.2|1980|1979.2|1977|1976.2|842
1680137100000|2023-03-30 00:45:00|1979.5|1978.7|1981.5|1980.7|1982|1981.2|1979|1978.2|917
1680137400000|2023-03-30 00:50:00|1981.2|1980.4|1979|1978.2|1981.2|1980.4|1978.5|1977.7|1393
1680137700000|2023-03-30 00:55:00|1979.5|1978.7|1978.5|1977.7|1980|1979.2|1977.5|1976.7|791
1680138000000|2023-03-30 01:00:00|1978|1977.2|1977.5|1976.7|1979.5|1978.7|1977.5|1976.7|665
1680138300000|2023-03-30 01:05:00|1977|1976.2|1978|1977.2|1978.5|1977.7|1977|1976.2|878
1680138600000|2023-03-30 01:10:00|1977.5|1976.7|1979.5|1978.7|1980|1979.2|1977|1976.2|543
1680138900000|2023-03-30 01:15:00|1980|1979.2|1980|1979.2|1980|1979.2|1979.5|1978.7|398
1680139200000|2023-03-30 01:20:00|1979.5|1978.7|1979|1978.2|1980|1979.2|1979|1978.2|335
1680139500000|2023-03-30 01:25:00|1978.5|1977.7|1979|1978.2|1979.5|1978.7|1978.5|1977.7|191
1680139800000|2023-03-30 01:30:00|1979.5|1978.7|1979.5|1978.7|1979.5|1978.7|1979|1978.2|456
1680140100000|2023-03-30 01:35:00|1980|1979.2|1979.5|1978.7|1980.5|1979.7|1979|1978.2|480
1680140400000|2023-03-30 01:40:00|1979|1978.2|1979|1978.2|1980|1979.2|1978|1977.2|771
1680140700000|2023-03-30 01:45:00|1978.5|1977.7|1978|1977.2|1979|1978.2|1978|1977.2|326
1680141000000|2023-03-30 01:50:00|1978.5|1977.7|1977.4|1976.6|1978.5|1977.7|1976.5|1975.7|493
1680141300000|2023-03-30 01:55:00|1977.1|1976.3|1976.9|1976.1|1977.4|1976.6|1976.4|1975.6|280
1680141600000|2023-03-30 02:00:00|1977.4|1976.6|1977.4|1976.6|1977.9|1977.1|1976.9|1976.1|274
1680141900000|2023-03-30 02:05:00|1976.9|1976.1|1976.9|1976.1|1977.4|1976.6|1976.4|1975.6|262
1680142200000|2023-03-30 02:10:00|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1975.9|1975.1|442
1680142500000|2023-03-30 02:15:00|1976.9|1976.1|1976.4|1975.6|1977.4|1976.6|1976.4|1975.6|454
1680142800000|2023-03-30 02:20:00|1976.9|1976.1|1977.4|1976.6|1977.9|1977.1|1976.9|1976.1|263
1680143100000|2023-03-30 02:25:00|1976.9|1976.1|1978.4|1977.6|1978.4|1977.6|1976.9|1976.1|197
1680143400000|2023-03-30 02:30:00|1978.9|1978.1|1978.9|1978.1|1979.9|1979.1|1978.9|1978.1|238
1680143700000|2023-03-30 02:35:00|1978.4|1977.6|1977.4|1976.6|1978.4|1977.6|1977.4|1976.6|178
1680144000000|2023-03-30 02:40:00|1976.9|1976.1|1976.4|1975.6|1977.9|1977.1|1976.4|1975.6|344
1680144300000|2023-03-30 02:45:00|1975.9|1975.1|1975.4|1974.6|1975.9|1975.1|1975.4|1974.6|350
1680144600000|2023-03-30 02:50:00|1974.9|1974.1|1975.4|1974.6|1975.4|1974.6|1974.9|1974.1|314
1680144900000|2023-03-30 02:55:00|1974.9|1974.1|1974.9|1974.1|1975.4|1974.6|1974.9|1974.1|123
1680145200000|2023-03-30 03:00:00|1975.4|1974.6|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|394
1680145500000|2023-03-30 03:05:00|1975.4|1974.6|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|216
1680145800000|2023-03-30 03:10:00|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|240
1680146100000|2023-03-30 03:15:00|||||||||48
1680146400000|2023-03-30 03:20:00|1975.9|1975.1|1975.4|1974.6|1975.9|1975.1|1975.4|1974.6|165
1680146700000|2023-03-30 03:25:00|1975.9|1975.1|1975.4|1974.6|1975.9|1975.1|1975.4|1974.6|227
1680147000000|2023-03-30 03:30:00|1974.9|1974.1|1976.4|1975.6|1976.9|1976.1|1974.4|1973.6|1043
1680147300000|2023-03-30 03:35:00|1976.9|1976.1|1977.4|1976.6|1977.4|1976.6|1976.4|1975.6|295
1680147600000|2023-03-30 03:40:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|637
1680147900000|2023-03-30 03:45:00|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1975.9|1975.1|705
1680148200000|2023-03-30 03:50:00|1976.9|1976.1|1976.4|1975.6|1976.9|1976.1|1976.4|1975.6|485
1680148500000|2023-03-30 03:55:00|||||||||161
1680148800000|2023-03-30 04:00:00|1975.9|1975.1|1975.4|1974.6|1975.9|1975.1|1975.4|1974.6|586
1680149100000|2023-03-30 04:05:00|1974.9|1974.1|1977.9|1977.1|1977.9|1977.1|1974.9|1974.1|1348
1680149400000|2023-03-30 04:10:00|1978.1|1977.3|1977.4|1976.6|1978.6|1977.8|1977.4|1976.6|993
1680149700000|2023-03-30 04:15:00|||||||||220
1680150000000|2023-03-30 04:20:00|1976.9|1976.1|1977.9|1977.1|1977.9|1977.1|1976.9|1976.1|553
1680150300000|2023-03-30 04:25:00|1977.4|1976.6|1976.9|1976.1|1977.9|1977.1|1976.9|1976.1|571
1680150600000|2023-03-30 04:30:00|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|230
1680150900000|2023-03-30 04:35:00|1975.9|1975.1|1975.4|1974.6|1975.9|1975.1|1975.4|1974.6|764
1680151200000|2023-03-30 04:40:00|1975.6|1974.8|1975.4|1974.6|1975.9|1975.1|1974.9|1974.1|594
1680151500000|2023-03-30 04:45:00|1975.9|1975.1|1976.4|1975.6|1976.9|1976.1|1975.9|1975.1|602
1680151800000|2023-03-30 04:50:00|1976.9|1976.1|1976.9|1976.1|1977.4|1976.6|1976.9|1976.1|357
1680152100000|2023-03-30 04:55:00|1976.4|1975.6|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|358
1680152400000|2023-03-30 05:00:00|1977.4|1976.6|1976.9|1976.1|1977.4|1976.6|1976.4|1975.6|601
1680152700000|2023-03-30 05:05:00|1977.4|1976.6|1976.4|1975.6|1977.4|1976.6|1976.4|1975.6|583
1680153000000|2023-03-30 05:10:00|1976.6|1975.8|1975.4|1974.6|1976.9|1976.1|1975.4|1974.6|592
1680153300000|2023-03-30 05:15:00|1975.9|1975.1|1975.4|1974.6|1975.9|1975.1|1974.9|1974.1|570
1680153600000|2023-03-30 05:20:00|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|341
1680153900000|2023-03-30 05:25:00|1976.4|1975.6|1978.9|1978.1|1978.9|1978.1|1976.4|1975.6|2067
1680154200000|2023-03-30 05:30:00|1979.1|1978.3|1982.4|1981.6|1982.9|1982.1|1978.9|1978.1|3241
1680154500000|2023-03-30 05:35:00|1981.9|1981.1|1981.4|1980.6|1981.9|1981.1|1978.9|1978.1|2115
1680154800000|2023-03-30 05:40:00|1981.6|1980.8|1982.4|1981.6|1982.4|1981.6|1980.9|1980.1|2311
1680155100000|2023-03-30 05:45:00|1982.9|1982.1|1982.4|1981.6|1983.4|1982.6|1981.9|1981.1|1949
1680155400000|2023-03-30 05:50:00|1981.9|1981.1|1982.4|1981.6|1982.9|1982.1|1981.4|1980.6|3101
1680155700000|2023-03-30 05:55:00|1982.6|1981.8|1982.4|1981.6|1982.9|1982.1|1981.9|1981.1|9568
1680156000000|2023-03-30 06:00:00|1982.9|1982.1|1979.9|1979.1|1983.9|1983.1|1978.9|1978.1|11497
1680156300000|2023-03-30 06:05:00|1979.4|1978.6|1982.8|1980.8|1983|1981.6|1979.4|1978.6|1513
1680156600000|2023-03-30 06:10:00|1982.9|1980.9|1985|1983|1985.4|1983.4|1982.5|1980.5|52
1680156900000|2023-03-30 06:15:00|1984.8|1982.8|1983.6|1981.6|1985.2|1983.2|1983.3|1981.3|2486
1680157200000|2023-03-30 06:20:00|1983.5|1981.5|1983.4|1981.4|1983.9|1981.9|1983.2|1981.2|0
1680157500000|2023-03-30 06:25:00|1983.5|1981.5|1983.9|1981.9|1983.9|1981.9|1983.2|1981.2|0
1680157800000|2023-03-30 06:30:00|1983.8|1981.8|1983.2|1981.2|1983.9|1981.9|1983.2|1981.2|0
1680158100000|2023-03-30 06:35:00|1982.9|1980.9|1982.9|1980.9|1983.2|1981.2|1982.2|1980.2|0
1680158400000|2023-03-30 06:40:00|1983|1981|1983|1981|1983.5|1981.5|1982.8|1980.8|0
1680158700000|2023-03-30 06:45:00|1983.2|1981.2|1983.7|1981.7|1983.9|1981.9|1982.9|1980.9|0
1680159000000|2023-03-30 06:50:00|1983.6|1981.6|1983.8|1981.8|1984.2|1982.2|1983.6|1981.6|0
1680159300000|2023-03-30 06:55:00|1983.6|1981.6|1983.7|1981.7|1983.9|1981.9|1983.6|1981.6|0
1680159600000|2023-03-30 07:00:00|1983.9|1981.9|1983.6|1981.6|1984.2|1982.2|1982.9|1980.9|0
1680159900000|2023-03-30 07:05:00|1983.7|1981.7|1982.8|1980.8|1983.9|1981.9|1982.3|1980.3|0
1680160200000|2023-03-30 07:10:00|1982.9|1980.9|1985.2|1983.2|1985.2|1983.2|1982.8|1980.8|0
1680160500000|2023-03-30 07:15:00|1985.3|1983.3|1984.9|1982.9|1985.8|1983.8|1984.5|1982.5|0
1680160800000|2023-03-30 07:20:00|1985|1983|1984.3|1982.3|1985.5|1983.5|1984.2|1982.2|0
1680161100000|2023-03-30 07:25:00|1984|1982|1985.3|1983.3|1985.6|1983.6|1984|1982|0
1680161400000|2023-03-30 07:30:00|1985.9|1983.9|1986.1|1984.9|1986.6|1985.4|1985.6|1983.8|803
1680161700000|2023-03-30 07:35:00|1986.6|1985.4|1986.1|1984.9|1986.6|1985.4|1986.1|1984.9|222
1680162000000|2023-03-30 07:40:00|1986.6|1985.4|1987.1|1985.9|1987.1|1985.9|1985.6|1984.4|573
1680162300000|2023-03-30 07:45:00|1986.6|1985.4|1987.1|1985.9|1987.1|1985.9|1986.1|1984.9|479
1680162600000|2023-03-30 07:50:00|1986.6|1985.4|1986.6|1985.4|1987.1|1985.9|1986.1|1984.9|247
1680162900000|2023-03-30 07:55:00|1987.1|1985.9|1986.6|1985.4|1987.6|1986.4|1986.6|1985.4|144
1680163200000|2023-03-30 08:00:00|1986.8|1985.6|1986.6|1985.4|1987.1|1985.9|1986.6|1985.4|131
1680163500000|2023-03-30 08:05:00|1986.8|1985.6|1987.6|1986.4|1987.6|1986.4|1986.1|1984.9|130
1680163800000|2023-03-30 08:10:00|1987.1|1985.9|1989.6|1988.4|1989.6|1988.4|1987.1|1985.9|119
1680164100000|2023-03-30 08:15:00|1990.1|1988.9|1989.1|1987.9|1990.1|1988.9|1989.1|1987.9|256
1680164400000|2023-03-30 08:20:00|1988.6|1987.4|1988.6|1987.4|1989.1|1987.9|1988.1|1986.9|51
1680164700000|2023-03-30 08:25:00|1988.1|1986.9|1987.6|1986.4|1988.6|1987.4|1987.6|1986.4|67
1680165000000|2023-03-30 08:30:00|1988.1|1986.9|1987.6|1986.4|1988.1|1986.9|1987.6|1986.4|71
1680165300000|2023-03-30 08:35:00|1987.8|1986.6|1988.6|1987.4|1988.6|1987.4|1987.6|1986.4|63
1680165600000|2023-03-30 08:40:00|1988.1|1986.9|1989.1|1987.9|1989.1|1987.9|1988.1|1986.9|37
1680165900000|2023-03-30 08:45:00|1988.8|1987.6|1989.6|1988.4|1989.6|1988.4|1988.6|1987.4|53
1680166200000|2023-03-30 08:50:00|||||||||37
1680166500000|2023-03-30 08:55:00|1989.1|1987.9|1988.6|1987.4|1989.1|1987.9|1988.6|1987.4|123
1680166800000|2023-03-30 09:00:00|1989.1|1987.9|1988.6|1987.4|1989.6|1988.4|1988.6|1987.4|62
1680167100000|2023-03-30 09:05:00|1989.1|1987.9|1988.6|1987.4|1989.1|1987.9|1988.6|1987.4|7
1680167400000|2023-03-30 09:10:00|1988.8|1987.6|1989.1|1987.9|1989.1|1987.9|1988.6|1987.4|19
1680167700000|2023-03-30 09:15:00|1988.6|1987.4|1988.1|1986.9|1988.6|1987.4|1988.1|1986.9|85
1680168000000|2023-03-30 09:20:00|1988.3|1987.1|1988.6|1987.4|1989.1|1987.9|1988.1|1986.9|75
1680168300000|2023-03-30 09:25:00|1989.1|1987.9|1989.6|1988.4|1989.6|1988.4|1988.8|1987.6|60
1680168600000|2023-03-30 09:30:00|1989.3|1988.1|1989.6|1988.4|1989.6|1988.4|1989.1|1987.9|26
1680168900000|2023-03-30 09:35:00|1989.1|1987.9|1989.1|1987.9|1989.6|1988.4|1989.1|1987.9|61
1680169200000|2023-03-30 09:40:00|1989.6|1988.4|1989.6|1988.4|1989.6|1988.4|1989.1|1987.9|70
1680169500000|2023-03-30 09:45:00|1989.3|1988.1|1989.6|1988.4|1989.6|1988.4|1989.3|1988.1|32
1680169800000|2023-03-30 09:50:00|1990.1|1988.9|1990.1|1988.9|1990.1|1988.9|1990.1|1988.9|51
1680170100000|2023-03-30 09:55:00|1989.6|1988.4|1990.1|1988.9|1990.1|1988.9|1989.6|1988.4|35
1680170400000|2023-03-30 10:00:00|1990.3|1989.1|1990.1|1988.9|1990.6|1989.4|1990.1|1988.9|57
1680170700000|2023-03-30 10:05:00|1990.6|1989.4|1991.6|1990.4|1992.1|1990.9|1990.6|1989.4|176
1680171000000|2023-03-30 10:10:00|1991.1|1989.9|1991.6|1990.4|1991.6|1990.4|1991.1|1989.9|49
1680171300000|2023-03-30 10:15:00|1992.1|1990.9|1992.6|1991.4|1992.6|1991.4|1991.6|1990.4|55
1680171600000|2023-03-30 10:20:00|1992.1|1990.9|1992.1|1990.9|1992.6|1991.4|1991.6|1990.4|47
1680171900000|2023-03-30 10:25:00|1991.8|1990.6|1991.1|1989.9|1992.1|1990.9|1991.1|1989.9|113
1680172200000|2023-03-30 10:30:00|1991.6|1990.4|1991.6|1990.4|1992.1|1990.9|1991.6|1990.4|27
1680172500000|2023-03-30 10:35:00|1992.1|1990.9|1992.3|1991.1|1992.6|1991.4|1991.6|1990.4|130
1680172800000|2023-03-30 10:40:00|1992.1|1990.9|1993.1|1991.9|1993.1|1991.9|1992.1|1990.9|114
1680173100000|2023-03-30 10:45:00|1992.8|1991.6|1992.6|1991.4|1993.1|1991.9|1992.6|1991.4|137
1680173400000|2023-03-30 10:50:00|1993.1|1991.9|1992.6|1991.4|1993.1|1991.9|1992.6|1991.4|37
1680173700000|2023-03-30 10:55:00|1992.8|1991.6|1993.1|1991.9|1993.1|1991.9|1992.6|1991.4|69
1680174000000|2023-03-30 11:00:00|1993.6|1992.4|1994.1|1992.9|1994.1|1992.9|1993.1|1991.9|91
1680174300000|2023-03-30 11:05:00|1993.6|1992.4|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|52
1680174600000|2023-03-30 11:10:00|1993.6|1992.4|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|39
1680174900000|2023-03-30 11:15:00|1992.6|1991.4|1991.1|1989.9|1992.6|1991.4|1991.1|1989.9|160
1680175200000|2023-03-30 11:20:00|1990.6|1989.4|1991.1|1989.9|1991.6|1990.4|1990.6|1989.4|221
1680175500000|2023-03-30 11:25:00|1991.6|1990.4|1991.1|1989.9|1991.6|1990.4|1991.1|1989.9|46
1680175800000|2023-03-30 11:30:00|1991.6|1990.4|1992.1|1990.9|1992.1|1990.9|1991.6|1990.4|54
1680176100000|2023-03-30 11:35:00|1991.8|1990.6|1992.1|1990.9|1992.1|1990.9|1991.6|1990.4|47
1680176400000|2023-03-30 11:40:00|1991.8|1990.6|1992.1|1990.9|1992.1|1990.9|1991.6|1990.4|53
1680176700000|2023-03-30 11:45:00|1992.6|1991.4|1992.6|1991.4|1992.6|1991.4|1992.6|1991.4|25
1680177000000|2023-03-30 11:50:00|||||||||25
1680177300000|2023-03-30 11:55:00|1993.1|1991.9|1993.1|1991.9|1993.3|1992.1|1993.1|1991.9|82
1680177600000|2023-03-30 12:00:00|1993.6|1992.4|1993.6|1992.4|1993.6|1992.4|1993.1|1991.9|48
1680177900000|2023-03-30 12:05:00|1993.1|1991.9|1993.1|1991.9|1993.3|1992.1|1993.1|1991.9|65
1680178200000|2023-03-30 12:10:00|1993.6|1992.4|1992.6|1991.4|1994.1|1992.9|1992.6|1991.4|215
1680178500000|2023-03-30 12:15:00|1993.1|1991.9|1993.1|1991.9|1993.1|1991.9|1992.6|1991.4|37
1680178800000|2023-03-30 12:20:00|1992.6|1991.4|1991.6|1990.4|1992.6|1991.4|1991.6|1990.4|41
1680179100000|2023-03-30 12:25:00|1992.1|1990.9|1991.1|1989.9|1992.1|1990.9|1991.1|1989.9|53
1680179400000|2023-03-30 12:30:00|1991.6|1990.4|1992.1|1990.9|1992.6|1991.4|1991.1|1989.9|120
1680179700000|2023-03-30 12:35:00|1992.3|1991.1|1993.1|1991.9|1993.6|1992.4|1991.6|1990.4|150
1680180000000|2023-03-30 12:40:00|1993.3|1992.1|1994.1|1992.9|1994.1|1992.9|1993.1|1991.9|39
1680180300000|2023-03-30 12:45:00|1994.6|1993.4|1993.1|1991.9|1994.6|1993.4|1993.1|1991.9|55
1680180600000|2023-03-30 12:50:00|1992.8|1991.6|1992.6|1991.4|1993.1|1991.9|1992.6|1991.4|38
1680180900000|2023-03-30 12:55:00|1992.3|1991.1|1992.6|1991.4|1992.6|1991.4|1992.1|1990.9|24
1680181200000|2023-03-30 13:00:00|1993.1|1991.9|1994.1|1992.9|1994.1|1992.9|1992.6|1991.4|171
1680181500000|2023-03-30 13:05:00|1993.8|1992.6|1993.6|1992.4|1994.1|1992.9|1993.6|1992.4|117
1680181800000|2023-03-30 13:10:00|1994.1|1992.9|1994.1|1992.9|1994.6|1993.4|1994.1|1992.9|158
1680182100000|2023-03-30 13:15:00|1994.3|1993.1|1993.6|1992.4|1994.6|1993.4|1993.6|1992.4|82
1680182400000|2023-03-30 13:20:00|1993.1|1991.9|1993.6|1992.4|1994.1|1992.9|1993.1|1991.9|93
1680182700000|2023-03-30 13:25:00|1994.1|1992.9|1993.6|1992.4|1994.1|1992.9|1993.6|1992.4|38
1680183000000|2023-03-30 13:30:00|1993.3|1992.1|1992.1|1990.9|1994.1|1992.9|1992.1|1990.9|174
1680183300000|2023-03-30 13:35:00|1992.6|1991.4|1992.6|1991.4|1992.6|1991.4|1991.6|1990.4|75
1680183600000|2023-03-30 13:40:00|1992.1|1990.9|1993.1|1991.9|1993.6|1992.4|1992.1|1990.9|89
1680183900000|2023-03-30 13:45:00|1993.6|1992.4|1995.1|1993.9|1995.1|1993.9|1993.1|1991.9|110
1680184200000|2023-03-30 13:50:00|1994.6|1993.4|1995.1|1993.9|1995.1|1993.9|1994.1|1992.9|235
1680184500000|2023-03-30 13:55:00|1995.6|1994.4|1996.6|1995.4|1997.1|1995.9|1995.6|1994.4|306
1680184800000|2023-03-30 14:00:00|1996.8|1995.6|1995.6|1994.4|1997.1|1995.9|1995.6|1994.4|288
1680185100000|2023-03-30 14:05:00|1995.1|1993.9|1994.6|1993.4|1995.1|1993.9|1993.8|1992.6|397
1680185400000|2023-03-30 14:10:00|1994.8|1993.6|1993.1|1991.9|1995.1|1993.9|1993.1|1991.9|349
1680185700000|2023-03-30 14:15:00|1993.3|1992.1|1994.1|1992.9|1994.1|1992.9|1992.6|1991.4|133
1680186000000|2023-03-30 14:20:00|1993.8|1992.6|1994.1|1992.9|1994.1|1992.9|1993.6|1992.4|68
1680186300000|2023-03-30 14:25:00|1994.6|1993.4|1996.6|1995.4|1997.1|1995.9|1994.6|1993.4|155
1680186600000|2023-03-30 14:30:00|1996.8|1995.6|1995.6|1994.4|1997.1|1995.9|1995.3|1994.1|233
1680186900000|2023-03-30 14:35:00|1995.3|1994.1|1996.1|1994.9|1996.1|1994.9|1994.6|1993.4|71
1680187200000|2023-03-30 14:40:00|1996.6|1995.4|1996.6|1995.4|1996.6|1995.4|1996.1|1994.9|41
1680187500000|2023-03-30 14:45:00|1996.1|1994.9|1995.6|1994.4|1996.6|1995.4|1995.6|1994.4|75
1680187800000|2023-03-30 14:50:00|1995.8|1994.6|1996.6|1995.4|1996.6|1995.4|1995.6|1994.4|44
1680188100000|2023-03-30 14:55:00|1996.8|1995.6|1996.1|1994.9|1997.1|1995.9|1996.1|1994.9|99
1680188400000|2023-03-30 15:00:00|1996.6|1995.4|1996.6|1995.4|1996.6|1995.4|1996.1|1994.9|87
1680188700000|2023-03-30 15:05:00|1996.3|1995.1|1996.1|1994.9|1996.6|1995.4|1995.6|1994.4|114
1680189000000|2023-03-30 15:10:00|1996.6|1995.4|1995.6|1994.4|1996.6|1995.4|1995.1|1993.9|144
1680189300000|2023-03-30 15:15:00|1995.1|1993.9|1995.8|1994.6|1996.1|1994.9|1995.1|1993.9|272
1680189600000|2023-03-30 15:20:00|1996.1|1994.9|1996.1|1994.9|1996.1|1994.9|1995.6|1994.4|26
1680189900000|2023-03-30 15:25:00|1995.6|1994.4|1995.6|1994.4|1996.1|1994.9|1995.6|1994.4|141
1680190200000|2023-03-30 15:30:00|1995.3|1994.1|1994.6|1993.4|1995.3|1994.1|1993.6|1992.4|162
1680190500000|2023-03-30 15:35:00|1995.1|1993.9|1994.6|1993.4|1995.1|1993.9|1994.6|1993.4|88
1680190800000|2023-03-30 15:40:00|1994.8|1993.6|1995.1|1993.9|1995.1|1993.9|1994.6|1993.4|5
1680191100000|2023-03-30 15:45:00|1994.6|1993.4|1993.6|1992.4|1995.1|1993.9|1993.1|1991.9|76
1680191400000|2023-03-30 15:50:00|1993.1|1991.9|1993.6|1992.4|1993.6|1992.4|1993.1|1991.9|52
1680191700000|2023-03-30 15:55:00|1994.1|1992.9|1994.1|1992.9|1994.6|1993.4|1994.1|1992.9|82
1680192000000|2023-03-30 16:00:00|1993.8|1992.6|1994.1|1992.9|1994.1|1992.9|1993.1|1991.9|25
1680192300000|2023-03-30 16:05:00|1993.6|1992.4|1994.6|1993.4|1994.6|1993.4|1993.6|1992.4|26
1680192600000|2023-03-30 16:10:00|1994.1|1992.9|1994.1|1992.9|1994.6|1993.4|1994.1|1992.9|16
1680192900000|2023-03-30 16:15:00|1993.6|1992.4|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|57
1680193200000|2023-03-30 16:20:00|1992.6|1991.4|1992.6|1991.4|1993.1|1991.9|1992.6|1991.4|59
1680193500000|2023-03-30 16:25:00|1993.1|1991.9|1993.1|1991.9|1993.1|1991.9|1992.6|1991.4|65
1680193800000|2023-03-30 16:30:00|1992.8|1991.6|1991.6|1990.4|1993.1|1991.9|1991.6|1990.4|96
1680194100000|2023-03-30 16:35:00|1991.1|1989.9|1990.6|1989.4|1991.1|1989.9|1990.1|1988.9|70
1680194400000|2023-03-30 16:40:00|1990.3|1989.1|1990.6|1989.4|1991.1|1989.9|1990.1|1988.9|56
1680194700000|2023-03-30 16:45:00|1990.3|1989.1|1990.1|1988.9|1990.6|1989.4|1989.6|1988.4|32
1680195000000|2023-03-30 16:50:00|1990.3|1989.1|1991.6|1990.4|1991.6|1990.4|1990.3|1989.1|48
1680195300000|2023-03-30 16:55:00|1991.3|1990.1|1991.1|1989.9|1991.6|1990.4|1991.1|1989.9|79
1680195600000|2023-03-30 17:00:00|1990.6|1989.4|1991.6|1990.4|1991.6|1990.4|1990.6|1989.4|30
1680195900000|2023-03-30 17:05:00|1991.8|1990.6|1991.6|1990.4|1992.1|1990.9|1991.6|1990.4|39
1680196200000|2023-03-30 17:10:00|1991.8|1990.6|1991.8|1990.6|1992.1|1990.9|1991.6|1990.4|31
1680196500000|2023-03-30 17:15:00|1991.6|1990.4|1991.6|1990.4|1991.8|1990.6|1991.1|1989.9|32
1680196800000|2023-03-30 17:20:00|1991.8|1990.6|1991.1|1989.9|1992.1|1990.9|1990.6|1989.4|118
1680197100000|2023-03-30 17:25:00|1990.8|1989.6|1991.1|1989.9|1991.1|1989.9|1990.6|1989.4|27
1680197400000|2023-03-30 17:30:00|1990.8|1989.6|1990.1|1988.9|1991.1|1989.9|1990.1|1988.9|7
1680197700000|2023-03-30 17:35:00|1989.8|1988.6|1989.1|1987.9|1990.1|1988.9|1989.1|1987.9|42
1680198000000|2023-03-30 17:40:00|1988.8|1987.6|1989.1|1987.9|1989.1|1987.9|1988.6|1987.4|61
1680198300000|2023-03-30 17:45:00|1988.6|1987.4|1988.6|1987.4|1988.6|1987.4|1988.1|1986.9|55
1680198600000|2023-03-30 17:50:00|1989.1|1987.9|1989.6|1988.4|1989.6|1988.4|1989.1|1987.9|29
1680198900000|2023-03-30 17:55:00|1989.3|1988.1|1990.1|1988.9|1990.6|1989.4|1989.3|1988.1|44
1680199200000|2023-03-30 18:00:00|1990.3|1989.1|1990.6|1989.4|1990.6|1989.4|1990.1|1988.9|23
1680199500000|2023-03-30 18:05:00|1990.8|1989.6|1990.6|1989.4|1991.1|1989.9|1990.6|1989.4|55
1680199800000|2023-03-30 18:10:00|1990.1|1988.9|1990.6|1989.4|1990.6|1989.4|1990.1|1988.9|9
1680200100000|2023-03-30 18:15:00|1991.1|1989.9|1991.1|1989.9|1991.1|1989.9|1991.1|1989.9|4
1680200400000|2023-03-30 18:20:00|1991.6|1990.4|1992.6|1991.4|1992.6|1991.4|1991.6|1990.4|74
1680200700000|2023-03-30 18:25:00|||||||||15
1680201000000|2023-03-30 18:30:00|1993.1|1991.9|1993.1|1991.9|1993.1|1991.9|1992.6|1991.4|31
1680201300000|2023-03-30 18:35:00|1993.6|1992.4|1992.6|1991.4|1993.6|1992.4|1992.6|1991.4|69
1680201900000|2023-03-30 18:45:00|||||||||18
1680202200000|2023-03-30 18:50:00|1992.1|1990.9|1992.6|1991.4|1992.6|1991.4|1992.1|1990.9|20
1680202500000|2023-03-30 18:55:00|1992.8|1991.6|1992.6|1991.4|1993.1|1991.9|1992.6|1991.4|25
1680202800000|2023-03-30 19:00:00|1992.8|1991.6|1992.6|1991.4|1993.1|1991.9|1992.6|1991.4|12
1680203100000|2023-03-30 19:05:00|1992.1|1990.9|1992.1|1990.9|1992.6|1991.4|1991.6|1990.4|62
1680203400000|2023-03-30 19:10:00|1991.8|1990.6|1992.1|1990.9|1992.1|1990.9|1991.6|1990.4|27
1680203700000|2023-03-30 19:15:00|1992.6|1991.4|1992.1|1990.9|1992.6|1991.4|1992.1|1990.9|33
1680204000000|2023-03-30 19:20:00|1992.6|1991.4|1992.6|1991.4|1992.6|1991.4|1992.6|1991.4|11
1680204300000|2023-03-30 19:25:00|1993.1|1991.9|1993.6|1992.4|1993.6|1992.4|1992.6|1991.4|45
1680204600000|2023-03-30 19:30:00|1993.3|1992.1|1993.1|1991.9|1993.3|1992.1|1993.1|1991.9|44
1680204900000|2023-03-30 19:35:00|1993.6|1992.4|1994.1|1992.9|1994.1|1992.9|1993.3|1992.1|40
1680205200000|2023-03-30 19:40:00|1993.6|1992.4|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|84
1680205500000|2023-03-30 19:45:00|1992.6|1991.4|1992.1|1990.9|1992.6|1991.4|1991.6|1990.4|241
1680205800000|2023-03-30 19:50:00|1992.6|1991.4|1992.3|1991.1|1992.6|1991.4|1992.1|1990.9|257
1680206100000|2023-03-30 19:55:00|1992.1|1990.9|1992.1|1990.9|1992.6|1991.4|1992.1|1990.9|290
1680206400000|2023-03-30 20:00:00|1992.3|1991.1|1993.1|1991.9|1993.1|1991.9|1992.3|1991.1|72
1680206700000|2023-03-30 20:05:00|1993.3|1992.1|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|55
1680207000000|2023-03-30 20:10:00|1993.3|1992.1|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|9
1680207600000|2023-03-30 20:20:00|1993.3|1992.1|1993.3|1992.1|1993.3|1992.1|1993.3|1992.1|10
1680207900000|2023-03-30 20:25:00|1993.1|1991.9|1993.3|1992.1|1993.3|1992.1|1993.1|1991.9|0
1680208200000|2023-03-30 20:30:00|1993.6|1992.4|1993.3|1992.1|1993.8|1992.6|1993.3|1992.1|1
1680208500000|2023-03-30 20:35:00|1993.6|1992.4|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|10
1680208800000|2023-03-30 20:40:00|1993.3|1992.1|1993.1|1991.9|1993.3|1992.1|1993.1|1991.9|27
1680209100000|2023-03-30 20:45:00|||||||||22
1680209400000|2023-03-30 20:50:00|1992.8|1991.6|1994.1|1992.1|1994.1|1992.1|1992.8|1991.6|19
1680209700000|2023-03-30 20:55:00|1994|1992|1994.1|1992.1|1994.3|1992.3|1994|1992|0
1680210000000|2023-03-30 21:00:00|1994|1992|1994|1992|1994|1992|1994|1992|11
1680210300000|2023-03-30 21:05:00|1994.1|1992.1|1994.1|1992.1|1994.1|1992.1|1994|1992|0
1680210600000|2023-03-30 21:10:00|1994.2|1992.2|1994|1992|1994.2|1992.2|1994|1992|0
1680210900000|2023-03-30 21:15:00|1994.1|1992.1|1994.2|1992.2|1994.2|1992.2|1994.1|1992.1|0
1680211200000|2023-03-30 21:20:00|1994.1|1992.1|1994.2|1992.2|1994.2|1992.2|1994|1992|0
1680212700000|2023-03-30 21:45:00|1994.1|1992.1|1994.1|1992.1|1994.1|1992.1|1994|1992|0
1680213000000|2023-03-30 21:50:00|1994|1992|1993.9|1991.9|1994|1992|1993.9|1991.9|0
1680213300000|2023-03-30 21:55:00|1994.1|1992.1|1993.8|1991.8|1994.1|1992.1|1993.8|1991.8|0
1680213600000|2023-03-30 22:00:00|1993.4|1991.4|1994.3|1992.3|1994.4|1992.4|1992.7|1990.7|0
1680213900000|2023-03-30 22:05:00|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|0
1680214200000|2023-03-30 22:10:00|1994.3|1992.3|1994.3|1992.3|1994.3|1992.3|1994.2|1992.2|0
1680215100000|2023-03-30 22:25:00|1994.1|1992.1|1994.2|1992.2|1994.2|1992.2|1994.1|1992.1|0
1680215400000|2023-03-30 22:30:00|1994.5|1992.5|1994.6|1992.6|1994.7|1992.7|1994.5|1992.5|0
1680215700000|2023-03-30 22:35:00|1994.3|1992.3|1994.9|1992.9|1994.9|1992.9|1994.2|1992.2|0
1680216000000|2023-03-30 22:40:00|1994.8|1992.8|1994.7|1992.7|1994.9|1992.9|1994.4|1992.4|0
1680216600000|2023-03-30 22:50:00|1994.8|1992.8|1995.5|1993.5|1995.8|1993.8|1994.8|1992.8|0
1680216900000|2023-03-30 22:55:00|1995.3|1993.3|1995.6|1993.6|1995.6|1993.6|1995.3|1993.3|0
1680217200000|2023-03-30 23:00:00|1995.5|1993.5|1995.5|1993.5|1995.6|1993.6|1995.5|1993.5|0
1680217500000|2023-03-30 23:05:00|1995.4|1993.4|1995.8|1993.8|1995.8|1993.8|1995.4|1993.4|0
1680217800000|2023-03-30 23:10:00|1996.1|1994.1|1997.1|1995.1|1997.1|1995.1|1996.1|1994.1|0
1680218100000|2023-03-30 23:15:00|1996.9|1994.9|1997.4|1995.4|1997.4|1995.4|1996.8|1994.8|0
1680218400000|2023-03-30 23:20:00|1997.1|1995.1|1996.2|1994.2|1997.1|1995.1|1995.9|1993.9|0
1680218700000|2023-03-30 23:25:00|1996.1|1994.1|1995.3|1993.3|1996.2|1994.2|1995.3|1993.3|0
1680219000000|2023-03-30 23:30:00|1995.1|1993.1|1995.6|1993.6|1996.2|1994.2|1994.7|1992.7|0
1680219300000|2023-03-30 23:35:00|1995.8|1993.8|1996.1|1994.1|1996.2|1994.2|1995.6|1993.6|0
1680219600000|2023-03-30 23:40:00|1995.9|1993.9|1995.3|1993.3|1996.2|1994.2|1995.3|1993.3|0
1680219900000|2023-03-30 23:45:00|1995.5|1993.5|1997.3|1996.1|1998.1|1996.9|1992.1|1990.9|2223
1680220200000|2023-03-30 23:50:00|1997.6|1996.4|1998.6|1997.4|1998.6|1997.4|1997.1|1995.9|240
1680220500000|2023-03-30 23:55:00|1999.1|1997.9|1998.1|1996.9|2000.1|1998.9|1998.1|1996.9|1124
1680220800000|2023-03-31 00:00:00|1997.9|1997.1|1998.9|1998.1|2004.9|2004.1|1996.9|1996.1|5200
1680221100000|2023-03-31 00:05:00|1999.4|1998.6|2002.9|2002.1|2003.9|2003.1|1999.4|1998.6|1992
1680221400000|2023-03-31 00:10:00|2003.4|2002.6|2002.4|2001.6|2004.4|2003.6|2000.9|2000.1|1380
1680221700000|2023-03-31 00:15:00|2002.9|2002.1|2006.9|2006.1|2006.9|2006.1|2002.9|2002.1|1632
1680222000000|2023-03-31 00:20:00|2006.4|2005.6|2006.4|2005.6|2008.4|2007.6|2005.4|2004.6|1456
1680222300000|2023-03-31 00:25:00|2005.9|2005.1|2005.4|2004.6|2006.9|2006.1|2004.4|2003.6|1351
1680222600000|2023-03-31 00:30:00|2005.1|2004.3|2005.9|2005.1|2006.9|2006.1|2002.9|2002.1|1126
1680222900000|2023-03-31 00:35:00|2005.4|2004.6|2004.4|2003.6|2006.4|2005.6|2003.9|2003.1|901
1680223200000|2023-03-31 00:40:00|2004.9|2004.1|2005.4|2004.6|2005.6|2004.8|2003.9|2003.1|510
1680223500000|2023-03-31 00:45:00|2005.9|2005.1|2005.4|2004.6|2006.4|2005.6|2005.4|2004.6|605
1680223800000|2023-03-31 00:50:00|2004.9|2004.1|2003.9|2003.1|2005.4|2004.6|2003.9|2003.1|424
1680224100000|2023-03-31 00:55:00|2003.4|2002.6|2001.9|2001.1|2003.4|2002.6|2001.9|2001.1|737
1680224400000|2023-03-31 01:00:00|2001.4|2000.6|2002.4|2001.6|2002.9|2002.1|2001.4|2000.6|1019
1680224700000|2023-03-31 01:05:00|2002.6|2001.8|2002.9|2002.1|2003.4|2002.6|2002.4|2001.6|338
1680225000000|2023-03-31 01:10:00|2002.4|2001.6|2001.4|2000.6|2002.4|2001.6|2000.9|2000.1|815
1680225300000|2023-03-31 01:15:00|2001.9|2001.1|2001.9|2001.1|2002.9|2002.1|2001.9|2001.1|470
1680225600000|2023-03-31 01:20:00|2001.4|2000.6|2001.9|2001.1|2002.4|2001.6|2000.9|2000.1|458
1680225900000|2023-03-31 01:25:00|2002.4|2001.6|2001.6|2000.8|2002.9|2002.1|2000.9|2000.1|517
1680226200000|2023-03-31 01:30:00|2001.4|2000.6|2002.9|2002.1|2003.1|2002.3|2001.4|2000.6|275
1680226500000|2023-03-31 01:35:00|2003.4|2002.6|2003.9|2003.1|2004.4|2003.6|2001.9|2001.1|638
1680226800000|2023-03-31 01:40:00|2004.4|2003.6|2004.4|2003.6|2004.4|2003.6|2002.9|2002.1|275
1680227100000|2023-03-31 01:45:00|2003.9|2003.1|2004.9|2004.1|2004.9|2004.1|2003.4|2002.6|526
1680227400000|2023-03-31 01:50:00|2004.4|2003.6|2003.9|2003.1|2005.4|2004.6|2003.4|2002.6|439
1680227700000|2023-03-31 01:55:00|2004.4|2003.6|2002.9|2002.1|2004.4|2003.6|2002.9|2002.1|374
1680228000000|2023-03-31 02:00:00|2003.4|2002.6|2001.9|2001.1|2003.4|2002.6|2001.4|2000.6|569
1680228300000|2023-03-31 02:05:00|2002.4|2001.6|2001.9|2001.1|2002.4|2001.6|2001.4|2000.6|467
1680228600000|2023-03-31 02:10:00|2002.1|2001.3|2002.4|2001.6|2002.9|2002.1|2001.9|2001.1|398
1680228900000|2023-03-31 02:15:00|2001.9|2001.1|2001.9|2001.1|2002.4|2001.6|2001.9|2001.1|297
1680229200000|2023-03-31 02:20:00|2001.4|2000.6|1999.9|1999.1|2001.9|2001.1|1999.4|1998.6|566
1680229500000|2023-03-31 02:25:00|2000.4|1999.6|2001.9|2001.1|2002.1|2001.3|1999.9|1999.1|696
1680229800000|2023-03-31 02:30:00|2002.4|2001.6|2002.4|2001.6|2002.9|2002.1|2002.4|2001.6|278
1680230100000|2023-03-31 02:35:00|2001.9|2001.1|2001.9|2001.1|2001.9|2001.1|2001.9|2001.1|66
1680230400000|2023-03-31 02:40:00|||||||||40
1680230700000|2023-03-31 02:45:00|2002.4|2001.6|2002.4|2001.6|2002.9|2002.1|2001.9|2001.1|234
1680231000000|2023-03-31 02:50:00|2002.9|2002.1|2002.4|2001.6|2002.9|2002.1|2002.4|2001.6|78
1680231300000|2023-03-31 02:55:00|2001.9|2001.1|2001.9|2001.1|2002.4|2001.6|2001.9|2001.1|91
1680231600000|2023-03-31 03:00:00|||||||||100
1680231900000|2023-03-31 03:05:00|||||||||18
1680232200000|2023-03-31 03:10:00|2001.4|2000.6|2001.4|2000.6|2001.4|2000.6|2001.4|2000.6|98
1680232500000|2023-03-31 03:15:00|2000.9|2000.1|2001.4|2000.6|2001.4|2000.6|2000.9|2000.1|155
1680232800000|2023-03-31 03:20:00|2000.9|2000.1|2000.9|2000.1|2000.9|2000.1|2000.9|2000.1|51
1680233100000|2023-03-31 03:25:00|2001.4|2000.6|2000.9|2000.1|2001.4|2000.6|2000.9|2000.1|135
1680233400000|2023-03-31 03:30:00|2001.4|2000.6|2003.9|2003.1|2003.9|2003.1|2000.9|2000.1|621
1680233700000|2023-03-31 03:35:00|2004.1|2003.3|2004.9|2004.1|2005.4|2004.6|2003.9|2003.1|738
1680234000000|2023-03-31 03:40:00|2004.4|2003.6|2006.4|2005.6|2006.9|2006.1|2004.4|2003.6|579
1680234300000|2023-03-31 03:45:00|2005.9|2005.1|2006.4|2005.6|2006.4|2005.6|2005.9|2005.1|217
1680234600000|2023-03-31 03:50:00|2006.9|2006.1|2006.9|2006.1|2007.4|2006.6|2006.4|2005.6|659
1680234900000|2023-03-31 03:55:00|2007.4|2006.6|2007.9|2007.1|2008.1|2007.3|2006.9|2006.1|493
1680235200000|2023-03-31 04:00:00|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|266
1680235500000|2023-03-31 04:05:00|2008.9|2008.1|2008.4|2007.6|2008.9|2008.1|2008.4|2007.6|507
1680235800000|2023-03-31 04:10:00|2008.9|2008.1|2009.4|2008.6|2009.4|2008.6|2008.9|2008.1|711
1680236100000|2023-03-31 04:15:00|2009.9|2009.1|2009.4|2008.6|2009.9|2009.1|2008.9|2008.1|756
1680236400000|2023-03-31 04:20:00|2008.9|2008.1|2009.4|2008.6|2009.4|2008.6|2008.9|2008.1|211
1680236700000|2023-03-31 04:25:00|2008.9|2008.1|2009.9|2009.1|2009.9|2009.1|2008.9|2008.1|659
1680237000000|2023-03-31 04:30:00|2010.4|2009.6|2010.9|2010.1|2010.9|2010.1|2010.4|2009.6|862
1680237300000|2023-03-31 04:35:00|2011.1|2010.3|2010.4|2009.6|2011.4|2010.6|2010.4|2009.6|803
1680237600000|2023-03-31 04:40:00|2010.9|2010.1|2010.4|2009.6|2010.9|2010.1|2010.4|2009.6|463
1680237900000|2023-03-31 04:45:00|2010.9|2010.1|2010.9|2010.1|2010.9|2010.1|2010.9|2010.1|347
1680238200000|2023-03-31 04:50:00|2010.1|2009.3|2009.9|2009.1|2010.4|2009.6|2009.9|2009.1|1314
1680238500000|2023-03-31 04:55:00|2009.4|2008.6|2008.9|2008.1|2009.6|2008.8|2008.4|2007.6|842
1680238800000|2023-03-31 05:00:00|2009.4|2008.6|2006.9|2006.1|2009.4|2008.6|2006.9|2006.1|1176
1680239100000|2023-03-31 05:05:00|2007.4|2006.6|2005.9|2005.1|2007.4|2006.6|2004.4|2003.6|1283
1680239400000|2023-03-31 05:10:00|2006.4|2005.6|2006.9|2006.1|2007.4|2006.6|2005.4|2004.6|860
1680239700000|2023-03-31 05:15:00|2007.4|2006.6|2005.9|2005.1|2007.4|2006.6|2005.9|2005.1|521
1680240000000|2023-03-31 05:20:00|2005.4|2004.6|2004.9|2004.1|2005.9|2005.1|2004.9|2004.1|604
1680240300000|2023-03-31 05:25:00|2004.4|2003.6|2004.4|2003.6|2004.6|2003.8|2003.9|2003.1|712
1680240600000|2023-03-31 05:30:00|2003.9|2003.1|2004.4|2003.6|2005.4|2004.6|2003.9|2003.1|732
1680240900000|2023-03-31 05:35:00|2004.9|2004.1|2002.9|2002.1|2004.9|2004.1|2002.9|2002.1|942
1680241200000|2023-03-31 05:40:00|2003.4|2002.6|2002.9|2002.1|2003.4|2002.6|2002.4|2001.6|1111
1680241500000|2023-03-31 05:45:00|2002.4|2001.6|2000.9|2000.1|2002.9|2002.1|2000.9|2000.1|1066
1680241800000|2023-03-31 05:50:00|2001.4|2000.6|2002.4|2001.6|2004.9|2004.1|2000.9|2000.1|2941
1680242100000|2023-03-31 05:55:00|2002.9|2002.1|2006.9|2006.1|2006.9|2006.1|2002.4|2001.6|7131
1680242400000|2023-03-31 06:00:00|2007.4|2006.6|2008.4|2007.6|2009.9|2009.1|2005.4|2004.6|7830
1680242700000|2023-03-31 06:05:00|2007.9|2007.1|2007|2005|2007.9|2007.1|2005.9|2005|1739
1680243000000|2023-03-31 06:10:00|2007.1|2005.1|2008.8|2006.8|2009|2007|2007|2005|7
1680243300000|2023-03-31 06:15:00|2008.7|2006.7|2007.9|2005.9|2008.7|2006.7|2007.9|2005.9|930
1680243600000|2023-03-31 06:20:00|2007.8|2005.8|2007.4|2005.4|2007.8|2005.8|2007.4|2005.4|0
1680243900000|2023-03-31 06:25:00|2007.5|2005.5|2006.3|2004.3|2007.5|2005.5|2006.3|2004.3|0
1680244200000|2023-03-31 06:30:00|2006.1|2004.1|2007.2|2005.2|2007.2|2005.2|2006.1|2004.1|0
1680244500000|2023-03-31 06:35:00|2007.5|2005.5|2007.2|2005.2|2007.5|2005.5|2006.5|2004.5|0
1680244800000|2023-03-31 06:40:00|2007.1|2005.1|2007.4|2005.4|2007.8|2005.8|2007.1|2005.1|0
1680245100000|2023-03-31 06:45:00|2007.3|2005.3|2007.8|2005.8|2007.8|2005.8|2007.3|2005.3|0
1680245400000|2023-03-31 06:50:00|2007.7|2005.7|2007.4|2005.4|2008|2006|2007.1|2005.1|0
1680245700000|2023-03-31 06:55:00|2007.1|2005.1|2007.8|2005.8|2007.8|2005.8|2006.7|2004.7|0
1680246000000|2023-03-31 07:00:00|2007.6|2005.6|2007.8|2005.8|2008.8|2006.8|2007.4|2005.4|0
1680246300000|2023-03-31 07:05:00|2008|2006|2007.6|2005.6|2008.4|2006.4|2007.1|2005.1|0
1680246600000|2023-03-31 07:10:00|2007.8|2005.8|2007.9|2005.9|2008.3|2006.3|2007.7|2005.7|0
1680246900000|2023-03-31 07:15:00|2007.8|2005.8|2006.5|2004.5|2007.8|2005.8|2006.1|2004.1|0
1680247200000|2023-03-31 07:20:00|2006.3|2004.3|2006|2004|2006.5|2004.5|2005.6|2003.6|0
1680247500000|2023-03-31 07:25:00|2005.8|2003.8|2006.5|2004.5|2006.6|2004.6|2005.5|2003.5|0
1680247800000|2023-03-31 07:30:00|2006.3|2004.3|2005.1|2003.9|2006.4|2004.9|2004.6|2003.4|543
1680248100000|2023-03-31 07:35:00|2005.6|2004.4|2003.6|2002.4|2005.6|2004.4|2003.6|2002.4|153
1680248400000|2023-03-31 07:40:00|2003.3|2002.1|2003.6|2002.4|2004.1|2002.9|2003.1|2001.9|287
1680248700000|2023-03-31 07:45:00|2003.1|2001.9|2002.1|2000.9|2003.6|2002.4|2002.1|2000.9|412
1680249000000|2023-03-31 07:50:00|2002.3|2001.1|2003.1|2001.9|2003.6|2002.4|2002.1|2000.9|164
1680249300000|2023-03-31 07:55:00|2003.3|2002.1|2003.6|2002.4|2004.1|2002.9|2003.1|2001.9|204
1680249600000|2023-03-31 08:00:00|2004.1|2002.9|2001.6|2000.4|2004.6|2003.4|2001.1|1999.9|366
1680249900000|2023-03-31 08:05:00|2002.1|2000.9|2002.1|2000.9|2003.6|2002.4|2001.6|2000.4|253
1680250200000|2023-03-31 08:10:00|2002.6|2001.4|2003.6|2002.4|2003.6|2002.4|2002.1|2000.9|114
1680250500000|2023-03-31 08:15:00|2003.8|2002.6|2002.1|2000.9|2004.1|2002.9|2002.1|2000.9|164
1680250800000|2023-03-31 08:20:00|2002.6|2001.4|2004.6|2003.4|2005.6|2004.4|2002.6|2001.4|156
1680251100000|2023-03-31 08:25:00|2004.8|2003.6|2004.1|2002.9|2005.1|2003.9|2004.1|2002.9|55
1680251400000|2023-03-31 08:30:00|2003.8|2002.6|2004.6|2003.4|2005.1|2003.9|2003.6|2002.4|143
1680251700000|2023-03-31 08:35:00|2004.1|2002.9|2004.6|2003.4|2005.1|2003.9|2004.1|2002.9|295
1680252000000|2023-03-31 08:40:00|2005.1|2003.9|2005.1|2003.9|2006.1|2004.9|2004.6|2003.4|177
1680252300000|2023-03-31 08:45:00|2004.8|2003.6|2006.1|2004.9|2006.1|2004.9|2004.6|2003.4|198
1680252600000|2023-03-31 08:50:00|2005.6|2004.4|2005.1|2003.9|2005.6|2004.4|2005.1|2003.9|49
1680252900000|2023-03-31 08:55:00|2004.6|2003.4|2003.6|2002.4|2004.6|2003.4|2003.6|2002.4|82
1680253200000|2023-03-31 09:00:00|2003.1|2001.9|2003.1|2001.9|2003.6|2002.4|2002.6|2001.4|139
1680253500000|2023-03-31 09:05:00|2002.6|2001.4|2004.1|2002.9|2004.1|2002.9|2002.6|2001.4|53
1680253800000|2023-03-31 09:10:00|2004.6|2003.4|2005.6|2004.4|2005.6|2004.4|2004.6|2003.4|32
1680254100000|2023-03-31 09:15:00|2006.1|2004.9|2005.6|2004.4|2006.1|2004.9|2005.6|2004.4|58
1680254400000|2023-03-31 09:20:00|2005.8|2004.6|2006.1|2004.9|2006.1|2004.9|2005.6|2004.4|27
1680254700000|2023-03-31 09:25:00|2005.6|2004.4|2007.1|2005.9|2007.1|2005.9|2005.6|2004.4|106
1680255000000|2023-03-31 09:30:00|2007.3|2006.1|2007.1|2005.9|2007.3|2006.1|2007.1|2005.9|21
1680255300000|2023-03-31 09:35:00|||||||||62
1680255600000|2023-03-31 09:40:00|2007.3|2006.1|2008.1|2006.9|2008.1|2006.9|2007.1|2005.9|100
1680255900000|2023-03-31 09:45:00|2008.6|2007.4|2007.1|2005.9|2009.1|2007.9|2007.1|2005.9|131
1680256200000|2023-03-31 09:50:00|2006.6|2005.4|2007.1|2005.9|2007.1|2005.9|2006.6|2005.4|81
1680256500000|2023-03-31 09:55:00|2007.3|2006.1|2007.6|2006.4|2007.6|2006.4|2007.1|2005.9|42
1680256800000|2023-03-31 10:00:00|2008.1|2006.9|2008.1|2006.9|2008.1|2006.9|2007.6|2006.4|46
1680257100000|2023-03-31 10:05:00|||||||||6
1680257400000|2023-03-31 10:10:00|2008.6|2007.4|2009.1|2007.9|2009.1|2007.9|2008.6|2007.4|135
1680257700000|2023-03-31 10:15:00|2009.6|2008.4|2009.6|2008.4|2009.6|2008.4|2009.6|2008.4|11
1680258000000|2023-03-31 10:20:00|2009.1|2007.9|2009.3|2008.1|2009.6|2008.4|2009.1|2007.9|71
1680258300000|2023-03-31 10:25:00|2009.1|2007.9|2009.6|2008.4|2010.1|2008.9|2009.1|2007.9|12
1680258600000|2023-03-31 10:30:00|2010.1|2008.9|2009.6|2008.4|2010.1|2008.9|2009.6|2008.4|66
1680258900000|2023-03-31 10:35:00|2009.8|2008.6|2009.6|2008.4|2009.8|2008.6|2009.3|2008.1|22
1680259200000|2023-03-31 10:40:00|2009.3|2008.1|2009.6|2008.4|2009.6|2008.4|2009.1|2007.9|79
1680259500000|2023-03-31 10:45:00|||||||||11
1680259800000|2023-03-31 10:50:00|2009.3|2008.1|2008.6|2007.4|2009.6|2008.4|2008.6|2007.4|80
1680260100000|2023-03-31 10:55:00|2008.3|2007.1|2008.1|2006.9|2008.3|2007.1|2008.1|2006.9|96
1680260400000|2023-03-31 11:00:00|2008.3|2007.1|2006.6|2005.4|2008.3|2007.1|2006.6|2005.4|122
1680260700000|2023-03-31 11:05:00|||||||||73
1680261000000|2023-03-31 11:10:00|2006.1|2004.9|2006.6|2005.4|2006.6|2005.4|2006.1|2004.9|95
1680261300000|2023-03-31 11:15:00|2007.1|2005.9|2006.8|2005.6|2007.1|2005.9|2006.6|2005.4|75
1680261600000|2023-03-31 11:20:00|2006.6|2005.4|2006.6|2005.4|2006.6|2005.4|2006.1|2004.9|23
1680261900000|2023-03-31 11:25:00|2006.3|2005.1|2006.6|2005.4|2006.6|2005.4|2006.3|2005.1|1
1680262200000|2023-03-31 11:30:00|2007.1|2005.9|2006.6|2005.4|2007.6|2006.4|2006.6|2005.4|91
1680262500000|2023-03-31 11:35:00|2006.3|2005.1|2006.6|2005.4|2006.6|2005.4|2006.1|2004.9|29
1680262800000|2023-03-31 11:40:00|2006.3|2005.1|2006.1|2004.9|2006.6|2005.4|2006.1|2004.9|50
1680263100000|2023-03-31 11:45:00|2006.6|2005.4|2006.1|2004.9|2006.6|2005.4|2006.1|2004.9|21
1680263400000|2023-03-31 11:50:00|2005.6|2004.4|2005.6|2004.4|2005.6|2004.4|2005.6|2004.4|68
1680263700000|2023-03-31 11:55:00|2006.1|2004.9|2005.6|2004.4|2006.1|2004.9|2005.6|2004.4|20
1680264000000|2023-03-31 12:00:00|2006.1|2004.9|2006.1|2004.9|2006.1|2004.9|2006.1|2004.9|7
1680264300000|2023-03-31 12:05:00|2006.6|2005.4|2006.6|2005.4|2006.6|2005.4|2006.1|2004.9|60
1680264600000|2023-03-31 12:10:00|2007.1|2005.9|2007.6|2006.4|2007.6|2006.4|2007.1|2005.9|91
1680264900000|2023-03-31 12:15:00|2007.3|2006.1|2007.6|2006.4|2007.8|2006.6|2007.1|2005.9|53
1680265200000|2023-03-31 12:20:00|2008.1|2006.9|2008.6|2007.4|2008.6|2007.4|2007.6|2006.4|58
1680265500000|2023-03-31 12:25:00|2008.1|2006.9|2007.6|2006.4|2008.6|2007.4|2007.6|2006.4|118
1680265800000|2023-03-31 12:30:00|2006.6|2005.4|2006.1|2004.9|2009.3|2008.1|2006.1|2004.9|460
1680266100000|2023-03-31 12:35:00|2006.3|2005.1|2006.6|2005.4|2007.1|2005.9|2005.6|2004.4|71
1680266400000|2023-03-31 12:40:00|2007.1|2005.9|2006.6|2005.4|2007.6|2006.4|2006.1|2004.9|103
1680266700000|2023-03-31 12:45:00|2007.1|2005.9|2005.1|2003.9|2007.1|2005.9|2005.1|2003.9|74
1680267000000|2023-03-31 12:50:00|2005.3|2004.1|2006.1|2004.9|2006.6|2005.4|2004.6|2003.4|93
1680267300000|2023-03-31 12:55:00|2006.3|2005.1|2006.6|2005.4|2007.1|2005.9|2006.1|2004.9|20
1680267600000|2023-03-31 13:00:00|2007.1|2005.9|2008.1|2006.9|2008.6|2007.4|2006.8|2005.6|74
1680267900000|2023-03-31 13:05:00|2008.3|2007.1|2008.6|2007.4|2008.6|2007.4|2007.8|2006.6|56
1680268200000|2023-03-31 13:10:00|2008.1|2006.9|2007.6|2006.4|2008.3|2007.1|2007.6|2006.4|41
1680268500000|2023-03-31 13:15:00|2007.1|2005.9|2007.1|2005.9|2007.1|2005.9|2007.1|2005.9|8
1680268800000|2023-03-31 13:20:00|2007.6|2006.4|2008.1|2006.9|2008.3|2007.1|2007.6|2006.4|58
1680269100000|2023-03-31 13:25:00|2007.6|2006.4|2006.6|2005.4|2008.1|2006.9|2006.6|2005.4|34
1680269400000|2023-03-31 13:30:00|2006.1|2004.9|2008.6|2007.4|2009.1|2007.9|2006.1|2004.9|178
1680269700000|2023-03-31 13:35:00|2009.1|2007.9|2010.6|2009.4|2011.3|2010.1|2009.1|2007.9|193
1680270000000|2023-03-31 13:40:00|2011.1|2009.9|2011.1|2009.9|2011.6|2010.4|2010.6|2009.4|158
1680270300000|2023-03-31 13:45:00|2011.6|2010.4|2012.1|2010.9|2013.6|2012.4|2011.6|2010.4|215
1680270600000|2023-03-31 13:50:00|2012.3|2011.1|2012.6|2011.4|2013.1|2011.9|2012.1|2010.9|140
1680270900000|2023-03-31 13:55:00|2013.1|2011.9|2011.3|2010.1|2013.1|2011.9|2011.1|2009.9|113
1680271200000|2023-03-31 14:00:00|2011.6|2010.4|2013.6|2012.4|2013.6|2012.4|2011.6|2010.4|237
1680271500000|2023-03-31 14:05:00|2013.3|2012.1|2014.1|2012.9|2014.6|2013.4|2013.1|2011.9|452
1680271800000|2023-03-31 14:10:00|2013.6|2012.4|2012.6|2011.4|2013.6|2012.4|2012.1|2010.9|330
1680272100000|2023-03-31 14:15:00|2013.1|2011.9|2013.6|2012.4|2013.6|2012.4|2013.1|2011.9|178
1680272400000|2023-03-31 14:20:00|2013.3|2012.1|2015.1|2013.9|2015.1|2013.9|2013.1|2011.9|316
1680272700000|2023-03-31 14:25:00|2015.6|2014.4|2016.6|2015.4|2017.1|2015.9|2015.6|2014.4|434
1680273000000|2023-03-31 14:30:00|2016.1|2014.9|2017.1|2015.9|2017.1|2015.9|2016.1|2014.9|154
1680273300000|2023-03-31 14:35:00|2017.6|2016.4|2016.6|2015.4|2017.6|2016.4|2016.1|2014.9|130
1680273600000|2023-03-31 14:40:00|2016.3|2015.1|2018.1|2016.9|2018.1|2016.9|2016.3|2015.1|201
1680273900000|2023-03-31 14:45:00|2017.6|2016.4|2018.6|2017.4|2018.6|2017.4|2017.6|2016.4|163
1680274200000|2023-03-31 14:50:00|2019.1|2017.9|2016.6|2015.4|2019.6|2018.4|2016.6|2015.4|239
1680274500000|2023-03-31 14:55:00|2016.1|2014.9|2017.1|2015.9|2017.1|2015.9|2015.6|2014.4|139
1680274800000|2023-03-31 15:00:00|2016.8|2015.6|2015.6|2014.4|2017.1|2015.9|2015.1|2013.9|134
1680275100000|2023-03-31 15:05:00|2016.1|2014.9|2016.6|2015.4|2017.1|2015.9|2015.6|2014.4|140
1680275400000|2023-03-31 15:10:00|2017.1|2015.9|2017.1|2015.9|2017.3|2016.1|2017.1|2015.9|36
1680275700000|2023-03-31 15:15:00|2017.6|2016.4|2018.1|2016.9|2019.1|2017.9|2017.1|2015.9|211
1680276000000|2023-03-31 15:20:00|2018.3|2017.1|2019.1|2017.9|2019.1|2017.9|2018.1|2016.9|89
1680276300000|2023-03-31 15:25:00|2018.8|2017.6|2016.6|2015.4|2019.1|2017.9|2016.1|2014.9|423
1680276600000|2023-03-31 15:30:00|2016.1|2014.9|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|241
1680276900000|2023-03-31 15:35:00|2016.6|2015.4|2016.6|2015.4|2017.6|2016.4|2016.1|2014.9|102
1680277200000|2023-03-31 15:40:00|2016.3|2015.1|2016.6|2015.4|2016.6|2015.4|2016.1|2014.9|70
1680277500000|2023-03-31 15:45:00|2016.3|2015.1|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|70
1680277800000|2023-03-31 15:50:00|2016.3|2015.1|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|56
1680278100000|2023-03-31 15:55:00|2016.3|2015.1|2016.1|2014.9|2016.3|2015.1|2016.1|2014.9|21
1680278400000|2023-03-31 16:00:00|2016.6|2015.4|2016.6|2015.4|2016.6|2015.4|2016.3|2015.1|96
1680278700000|2023-03-31 16:05:00|2016.3|2015.1|2016.1|2014.9|2016.3|2015.1|2015.6|2014.4|177
1680279000000|2023-03-31 16:10:00|2016.3|2015.1|2016.6|2015.4|2016.6|2015.4|2016.3|2015.1|45
1680279300000|2023-03-31 16:15:00|||||||||3
1680279600000|2023-03-31 16:20:00|2017.1|2015.9|2015.8|2014.6|2017.1|2015.9|2015.6|2014.4|121
1680279900000|2023-03-31 16:25:00|2016.1|2014.9|2017.1|2015.9|2017.1|2015.9|2016.1|2014.9|120
1680280200000|2023-03-31 16:30:00|2016.6|2015.4|2016.6|2015.4|2017.1|2015.9|2016.3|2015.1|24
1680280500000|2023-03-31 16:35:00|2016.3|2015.1|2016.1|2014.9|2017.1|2015.9|2016.1|2014.9|53
1680280800000|2023-03-31 16:40:00|2016.3|2015.1|2016.3|2015.1|2016.6|2015.4|2016.1|2014.9|40
1680281100000|2023-03-31 16:45:00|2016.1|2014.9|2016.1|2014.9|2016.1|2014.9|2015.6|2014.4|35
1680281400000|2023-03-31 16:50:00|2016.6|2015.4|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|67
1680281700000|2023-03-31 16:55:00|||||||||20
1680282000000|2023-03-31 17:00:00|2016.3|2015.1|2016.1|2014.9|2016.3|2015.1|2016.1|2014.9|6
1680282300000|2023-03-31 17:05:00|2016.3|2015.1|2016.6|2015.4|2016.6|2015.4|2016.3|2015.1|42
1680282600000|2023-03-31 17:10:00|2016.1|2014.9|2016.1|2014.9|2016.3|2015.1|2015.6|2014.4|41
1680282900000|2023-03-31 17:15:00|2016.3|2015.1|2016.1|2014.9|2016.3|2015.1|2015.6|2014.4|55
1680283200000|2023-03-31 17:20:00|2015.8|2014.6|2015.6|2014.4|2016.1|2014.9|2015.1|2013.9|15
1680283500000|2023-03-31 17:25:00|2015.3|2014.1|2015.1|2013.9|2015.6|2014.4|2015.1|2013.9|40
1680283800000|2023-03-31 17:30:00|2015.6|2014.4|2014.6|2013.4|2015.6|2014.4|2014.1|2012.9|37
1680284100000|2023-03-31 17:35:00|2014.3|2013.1|2014.3|2013.1|2014.6|2013.4|2014.1|2012.9|9
1680284400000|2023-03-31 17:40:00|2014.6|2013.4|2014.1|2012.9|2015.1|2013.9|2014.1|2012.9|77
1680284700000|2023-03-31 17:45:00|2013.6|2012.4|2014.1|2012.9|2014.1|2012.9|2013.6|2012.4|39
1680285000000|2023-03-31 17:50:00|2013.6|2012.4|2014.1|2012.9|2014.1|2012.9|2013.6|2012.4|44
1680285300000|2023-03-31 17:55:00|2014.6|2013.4|2015.1|2013.9|2015.6|2014.4|2014.3|2013.1|84
1680285600000|2023-03-31 18:00:00|2015.6|2014.4|2016.6|2015.4|2016.6|2015.4|2015.3|2014.1|59
1680285900000|2023-03-31 18:05:00|2017.1|2015.9|2016.6|2015.4|2017.1|2015.9|2016.6|2015.4|37
1680286200000|2023-03-31 18:10:00|2016.1|2014.9|2016.1|2014.9|2016.1|2014.9|2015.8|2014.6|34
1680286500000|2023-03-31 18:15:00|2016.3|2015.1|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|16
1680286800000|2023-03-31 18:20:00|2016.6|2015.4|2015.1|2013.9|2016.6|2015.4|2015.1|2013.9|51
1680287100000|2023-03-31 18:25:00|2014.6|2013.4|2015.6|2014.4|2015.6|2014.4|2014.6|2013.4|69
1680287400000|2023-03-31 18:30:00|2015.3|2014.1|2015.1|2013.9|2015.3|2014.1|2014.6|2013.4|10
1680287700000|2023-03-31 18:35:00|2014.8|2013.6|2014.6|2013.4|2015.1|2013.9|2014.6|2013.4|38
1680288000000|2023-03-31 18:40:00|2015.1|2013.9|2015.1|2013.9|2015.1|2013.9|2014.6|2013.4|48
1680288300000|2023-03-31 18:45:00|2014.6|2013.4|2014.1|2012.9|2014.6|2013.4|2014.1|2012.9|58
1680288600000|2023-03-31 18:50:00|2013.6|2012.4|2013.6|2012.4|2014.1|2012.9|2013.6|2012.4|134
1680288900000|2023-03-31 18:55:00|2013.8|2012.6|2014.6|2013.4|2014.6|2013.4|2013.6|2012.4|73
1680289200000|2023-03-31 19:00:00|2015.1|2013.9|2017.1|2015.9|2017.1|2015.9|2015.1|2013.9|167
1680289500000|2023-03-31 19:05:00|2016.6|2015.4|2016.6|2015.4|2016.6|2015.4|2016.1|2014.9|78
1680289800000|2023-03-31 19:10:00|2016.3|2015.1|2015.6|2014.4|2016.8|2015.6|2015.1|2013.9|153
1680290100000|2023-03-31 19:15:00|2015.8|2014.6|2016.6|2015.4|2016.6|2015.4|2015.8|2014.6|86
1680290400000|2023-03-31 19:20:00|2017.1|2015.9|2017.8|2016.6|2018.1|2016.9|2017.1|2015.9|181
1680290700000|2023-03-31 19:25:00|2017.6|2016.4|2018.1|2016.9|2018.6|2017.4|2017.6|2016.4|70
1680291000000|2023-03-31 19:30:00|2018.6|2017.4|2018.1|2016.9|2018.6|2017.4|2018.1|2016.9|73
1680291300000|2023-03-31 19:35:00|2017.6|2016.4|2016.6|2015.4|2017.6|2016.4|2016.1|2014.9|184
1680291600000|2023-03-31 19:40:00|2016.3|2015.1|2017.1|2015.9|2017.1|2015.9|2016.1|2014.9|91
1680291900000|2023-03-31 19:45:00|2016.6|2015.4|2016.1|2014.9|2017.1|2015.9|2016.1|2014.9|190
1680292200000|2023-03-31 19:50:00|2016.6|2015.4|2015.6|2014.4|2016.6|2015.4|2014.1|2012.9|430
1680292500000|2023-03-31 19:55:00|2015.8|2014.6|2017.8|2016.6|2018.3|2017.1|2015.6|2014.4|537
1680292800000|2023-03-31 20:00:00|2018.1|2016.9|2016.6|2015.4|2018.1|2016.9|2016.6|2015.4|37
1680293100000|2023-03-31 20:05:00|2016.8|2015.6|2016.6|2015.4|2017.1|2015.9|2016.6|2015.4|34
1680293700000|2023-03-31 20:15:00|2016.3|2015.1|2016.3|2015.1|2016.3|2015.1|2016.3|2015.1|8
1680294000000|2023-03-31 20:20:00|2016.1|2014.9|2016.1|2014.9|2016.1|2014.9|2016.1|2014.9|15
1680294300000|2023-03-31 20:25:00|2016.6|2015.4|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|49
1680294600000|2023-03-31 20:30:00|2016.6|2015.4|2017.1|2015.9|2017.1|2015.9|2016.3|2015.1|36
1680294900000|2023-03-31 20:35:00|2017.3|2016.1|2017.1|2015.9|2017.3|2016.1|2017.1|2015.9|11
1680295200000|2023-03-31 20:40:00|2017.6|2016.4|2017.6|2016.4|2017.6|2016.4|2017.6|2016.4|19
1680295500000|2023-03-31 20:45:00|2017.8|2016.6|2018.1|2016.9|2018.1|2016.9|2017.8|2016.6|35
1680295800000|2023-03-31 20:50:00|2018.3|2017.1|2019.2|2017.2|2019.2|2017.2|2018.1|2016.9|16
1680296100000|2023-03-31 20:55:00|2019|2017|2018.9|2016.9|2019.5|2017.5|2018.7|2016.7|0
1680472800000|2023-04-02 22:00:00|2019.6|2017.6|2021|2019|2021.1|2019.1|2019.5|2017.5|0
1680473100000|2023-04-02 22:05:00|2021.1|2019.1|2020.6|2018.6|2021.1|2019.1|2020.6|2018.6|0
1680473400000|2023-04-02 22:10:00|2020.5|2018.5|2020.4|2018.4|2020.6|2018.6|2020|2018|0
1680473700000|2023-04-02 22:15:00|2020.5|2018.5|2021.1|2019.1|2021.3|2019.3|2020.5|2018.5|0
1680474000000|2023-04-02 22:20:00|2021.3|2019.3|2020.7|2018.7|2021.3|2019.3|2020.7|2018.7|0
1680474300000|2023-04-02 22:25:00|2020.8|2018.8|2020.6|2018.6|2020.8|2018.8|2020.5|2018.5|0
1680474600000|2023-04-02 22:30:00|2020.4|2018.4|2019.5|2017.5|2020.6|2018.6|2019.5|2017.5|0
1680474900000|2023-04-02 22:35:00|2019.6|2017.6|2019.7|2017.7|2020.4|2018.4|2019.4|2017.4|0
1680475200000|2023-04-02 22:40:00|2019.6|2017.6|2020.4|2018.4|2020.4|2018.4|2019.5|2017.5|0
1680475500000|2023-04-02 22:45:00|2020.5|2018.5|2020.5|2018.5|2020.7|2018.7|2020.5|2018.5|0
1680475800000|2023-04-02 22:50:00|2020.6|2018.6|2021.6|2019.6|2021.6|2019.6|2020.6|2018.6|0
1680476100000|2023-04-02 22:55:00|2021.4|2019.4|2022.6|2020.6|2022.8|2020.8|2021.4|2019.4|0
1680476400000|2023-04-02 23:00:00|2022.7|2020.7|2021.5|2019.5|2023|2021|2021.5|2019.5|0
1680476700000|2023-04-02 23:05:00|2021.6|2019.6|2021.2|2019.2|2021.6|2019.6|2020.3|2018.3|0
1680477000000|2023-04-02 23:10:00|2021|2019|2020.9|2018.9|2021|2019|2020.8|2018.8|0
1680477300000|2023-04-02 23:15:00|2021|2019|2021.1|2019.1|2021.1|2019.1|2020.9|2018.9|0
1680477600000|2023-04-02 23:20:00|2021.2|2019.2|2020.7|2018.7|2021.2|2019.2|2020.7|2018.7|0
1680477900000|2023-04-02 23:25:00|2020.6|2018.6|2020.2|2018.2|2020.9|2018.9|2020|2018|0
1680478200000|2023-04-02 23:30:00|2020.1|2018.1|2020.6|2018.6|2021.8|2019.8|2019.8|2017.8|0
1680478500000|2023-04-02 23:35:00|2020.5|2018.5|2021.6|2019.6|2021.6|2019.6|2020.4|2018.4|0
1680478800000|2023-04-02 23:40:00|2021.8|2019.8|2020|2018|2022.1|2020.1|2020|2018|0
1680479100000|2023-04-02 23:45:00|2020.1|2018.1|2017.6|2016.4|2020.3|2018.3|2016.8|2015.6|1284
1680479400000|2023-04-02 23:50:00|2017.3|2016.1|2017.1|2015.9|2017.6|2016.4|2016.6|2015.4|253
1680479700000|2023-04-02 23:55:00|2016.6|2015.4|2018.1|2016.9|2018.1|2016.9|2015.6|2014.4|417
1680480000000|2023-04-03 00:00:00|2017.9|2017.1|2008.9|2008.1|2018.6|2017.8|2008.9|2008.1|3440
1680480300000|2023-04-03 00:05:00|2009.4|2008.6|2013.4|2012.6|2013.4|2012.6|2009.4|2008.6|1201
1680480600000|2023-04-03 00:10:00|2013.1|2012.3|2015.4|2014.6|2015.9|2015.1|2011.9|2011.1|1471
1680480900000|2023-04-03 00:15:00|2014.9|2014.1|2013.4|2012.6|2015.4|2014.6|2012.4|2011.6|801
1680481200000|2023-04-03 00:20:00|2013.9|2013.1|2015.9|2015.1|2016.1|2015.3|2013.9|2013.1|898
1680481500000|2023-04-03 00:25:00|2015.6|2014.8|2015.4|2014.6|2016.4|2015.6|2014.9|2014.1|442
1680481800000|2023-04-03 00:30:00|2014.9|2014.1|2019.9|2019.1|2020.4|2019.6|2014.9|2014.1|1430
1680482100000|2023-04-03 00:35:00|2020.4|2019.6|2017.4|2016.6|2021.9|2021.1|2016.9|2016.1|1413
1680482400000|2023-04-03 00:40:00|2016.9|2016.1|2017.9|2017.1|2019.9|2019.1|2016.9|2016.1|786
1680482700000|2023-04-03 00:45:00|2018.4|2017.6|2015.9|2015.1|2018.9|2018.1|2015.9|2015.1|505
1680483000000|2023-04-03 00:50:00|2016.4|2015.6|2018.9|2018.1|2018.9|2018.1|2016.4|2015.6|626
1680483300000|2023-04-03 00:55:00|2018.6|2017.8|2018.4|2017.6|2019.4|2018.6|2017.9|2017.1|448
1680483600000|2023-04-03 01:00:00|2018.9|2018.1|2017.4|2016.6|2020.4|2019.6|2017.4|2016.6|1119
1680483900000|2023-04-03 01:05:00|2016.6|2015.8|2013.4|2012.6|2016.9|2016.1|2013.4|2012.6|1068
1680484200000|2023-04-03 01:10:00|2013.9|2013.1|2015.9|2015.1|2015.9|2015.1|2013.4|2012.6|901
1680484500000|2023-04-03 01:15:00|2015.6|2014.8|2015.4|2014.6|2016.9|2016.1|2015.4|2014.6|374
1680484800000|2023-04-03 01:20:00|2015.6|2014.8|2015.9|2015.1|2016.4|2015.6|2013.9|2013.1|368
1680485100000|2023-04-03 01:25:00|2016.4|2015.6|2015.9|2015.1|2016.4|2015.6|2015.9|2015.1|287
1680485400000|2023-04-03 01:30:00|2015.4|2014.6|2017.4|2016.6|2017.9|2017.1|2014.9|2014.1|634
1680485700000|2023-04-03 01:35:00|2017.9|2017.1|2015.4|2014.6|2018.4|2017.6|2015.4|2014.6|561
1680486000000|2023-04-03 01:40:00|2014.9|2014.1|2015.4|2014.6|2016.9|2016.1|2014.4|2013.6|456
1680486300000|2023-04-03 01:45:00|2014.9|2014.1|2015.9|2015.1|2015.9|2015.1|2013.4|2012.6|495
1680486600000|2023-04-03 01:50:00|2015.4|2014.6|2014.4|2013.6|2016.9|2016.1|2013.9|2013.1|303
1680486900000|2023-04-03 01:55:00|2013.9|2013.1|2013.9|2013.1|2014.9|2014.1|2013.4|2012.6|411
1680487200000|2023-04-03 02:00:00|2014.1|2013.3|2013.9|2013.1|2014.9|2014.1|2013.9|2013.1|403
1680487500000|2023-04-03 02:05:00|2013.6|2012.8|2013.4|2012.6|2013.9|2013.1|2012.9|2012.1|361
1680487800000|2023-04-03 02:10:00|2012.9|2012.1|2013.4|2012.6|2013.4|2012.6|2012.6|2011.8|236
1680488100000|2023-04-03 02:15:00|2013.9|2013.1|2014.4|2013.6|2014.4|2013.6|2013.6|2012.8|236
1680488400000|2023-04-03 02:20:00|2014.9|2014.1|2014.4|2013.6|2014.9|2014.1|2013.9|2013.1|238
1680488700000|2023-04-03 02:25:00|2014.9|2014.1|2014.9|2014.1|2014.9|2014.1|2014.9|2014.1|218
1680489000000|2023-04-03 02:30:00|2015.9|2015.1|2016.9|2016.1|2016.9|2016.1|2015.9|2015.1|277
1680489300000|2023-04-03 02:35:00|||||||||7
1680489600000|2023-04-03 02:40:00|2016.4|2015.6|2016.9|2016.1|2016.9|2016.1|2016.4|2015.6|83
1680489900000|2023-04-03 02:45:00|2016.4|2015.6|2016.4|2015.6|2016.4|2015.6|2016.4|2015.6|65
1680490200000|2023-04-03 02:50:00|||||||||101
1680490500000|2023-04-03 02:55:00|2015.9|2015.1|2015.9|2015.1|2015.9|2015.1|2015.9|2015.1|134
1680490800000|2023-04-03 03:00:00|2016.4|2015.6|2017.9|2017.1|2017.9|2017.1|2016.4|2015.6|292
1680491100000|2023-04-03 03:05:00|2017.4|2016.6|2017.9|2017.1|2017.9|2017.1|2017.4|2016.6|171
1680491400000|2023-04-03 03:10:00|2017.4|2016.6|2017.9|2017.1|2017.9|2017.1|2017.4|2016.6|77
1680491700000|2023-04-03 03:15:00|2018.4|2017.6|2018.4|2017.6|2018.4|2017.6|2017.9|2017.1|292
1680492000000|2023-04-03 03:20:00|2018.1|2017.3|2018.4|2017.6|2018.4|2017.6|2017.9|2017.1|135
1680492300000|2023-04-03 03:25:00|2017.9|2017.1|2017.9|2017.1|2018.4|2017.6|2017.9|2017.1|133
1680492600000|2023-04-03 03:30:00|2017.4|2016.6|2017.4|2016.6|2017.9|2017.1|2016.9|2016.1|643
1680492900000|2023-04-03 03:35:00|2017.9|2017.1|2016.4|2015.6|2017.9|2017.1|2016.4|2015.6|558
1680493200000|2023-04-03 03:40:00|2016.9|2016.1|2015.4|2014.6|2016.9|2016.1|2015.4|2014.6|245
1680493500000|2023-04-03 03:45:00|2015.9|2015.1|2015.4|2014.6|2015.9|2015.1|2015.4|2014.6|371
1680493800000|2023-04-03 03:50:00|2015.1|2014.3|2015.9|2015.1|2015.9|2015.1|2014.9|2014.1|222
1680494100000|2023-04-03 03:55:00|2015.4|2014.6|2014.4|2013.6|2015.4|2014.6|2013.9|2013.1|606
1680494400000|2023-04-03 04:00:00|2014.9|2014.1|2015.9|2015.1|2016.1|2015.3|2014.9|2014.1|562
1680494700000|2023-04-03 04:05:00|2016.4|2015.6|2015.9|2015.1|2016.9|2016.1|2015.9|2015.1|312
1680495000000|2023-04-03 04:10:00|2016.4|2015.6|2016.9|2016.1|2016.9|2016.1|2016.4|2015.6|249
1680495300000|2023-04-03 04:15:00|2016.4|2015.6|2015.9|2015.1|2016.9|2016.1|2015.9|2015.1|168
1680495600000|2023-04-03 04:20:00|2015.6|2014.8|2015.4|2014.6|2015.9|2015.1|2015.4|2014.6|138
1680495900000|2023-04-03 04:25:00|2015.1|2014.3|2015.4|2014.6|2015.4|2014.6|2015.1|2014.3|179
1680496200000|2023-04-03 04:30:00|2015.9|2015.1|2015.9|2015.1|2015.9|2015.1|2015.9|2015.1|190
1680496500000|2023-04-03 04:35:00|2016.4|2015.6|2015.9|2015.1|2016.4|2015.6|2015.9|2015.1|308
1680496800000|2023-04-03 04:40:00|2016.4|2015.6|2015.9|2015.1|2016.4|2015.6|2015.9|2015.1|370
1680497100000|2023-04-03 04:45:00|2016.4|2015.6|2015.9|2015.1|2016.4|2015.6|2015.9|2015.1|252
1680497400000|2023-04-03 04:50:00|2016.4|2015.6|2016.4|2015.6|2016.4|2015.6|2016.4|2015.6|98
1680497700000|2023-04-03 04:55:00|2015.9|2015.1|2015.9|2015.1|2015.9|2015.1|2015.9|2015.1|178
1680498000000|2023-04-03 05:00:00|||||||||123
1680498300000|2023-04-03 05:05:00|2015.4|2014.6|2015.4|2014.6|2015.4|2014.6|2014.9|2014.1|469
1680498600000|2023-04-03 05:10:00|2015.1|2014.3|2015.4|2014.6|2015.4|2014.6|2014.9|2014.1|464
1680498900000|2023-04-03 05:15:00|2015.9|2015.1|2015.4|2014.6|2015.9|2015.1|2015.4|2014.6|512
1680499200000|2023-04-03 05:20:00|2015.1|2014.3|2015.4|2014.6|2015.4|2014.6|2014.9|2014.1|168
1680499500000|2023-04-03 05:25:00|2014.9|2014.1|2014.9|2014.1|2014.9|2014.1|2014.9|2014.1|145
1680499800000|2023-04-03 05:30:00|2015.4|2014.6|2015.4|2014.6|2015.4|2014.6|2014.9|2014.1|513
1680500100000|2023-04-03 05:35:00|2014.9|2014.1|2015.9|2015.1|2016.4|2015.6|2014.9|2014.1|673
1680500400000|2023-04-03 05:40:00|2016.4|2015.6|2015.9|2015.1|2016.4|2015.6|2015.9|2015.1|304
1680500700000|2023-04-03 05:45:00|2016.4|2015.6|2015.4|2014.6|2016.4|2015.6|2015.4|2014.6|661
1680501000000|2023-04-03 05:50:00|2015.9|2015.1|2016.9|2016.1|2017.4|2016.6|2015.9|2015.1|769
1680501300000|2023-04-03 05:55:00|2016.4|2015.6|2018.9|2018.1|2018.9|2018.1|2016.4|2015.6|2596
1680501600000|2023-04-03 06:00:00|2017.9|2017.1|2019.9|2019.1|2020.4|2019.6|2016.4|2015.6|4181
1680501900000|2023-04-03 06:05:00|2019.4|2018.6|2020.5|2018.5|2020.6|2019.6|2018.9|2018.1|761
1680502200000|2023-04-03 06:10:00|2020.6|2018.6|2021.7|2019.7|2021.7|2019.7|2020.5|2018.5|3
1680502500000|2023-04-03 06:15:00|2021.9|2019.9|2021.6|2019.6|2021.9|2019.9|2020.9|2018.9|952
1680502800000|2023-04-03 06:20:00|2021.9|2019.9|2021.2|2019.2|2021.9|2019.9|2021.2|2019.2|0
1680503100000|2023-04-03 06:25:00|2021.5|2019.5|2021.5|2019.5|2021.7|2019.7|2021.2|2019.2|0
1680503400000|2023-04-03 06:30:00|2021.6|2019.6|2022.1|2020.1|2022.2|2020.2|2021.6|2019.6|0
1680503700000|2023-04-03 06:35:00|2022|2020|2021.3|2019.3|2022.1|2020.1|2021.1|2019.1|0
1680504000000|2023-04-03 06:40:00|2021.1|2019.1|2021|2019|2021.3|2019.3|2021|2019|0
1680504300000|2023-04-03 06:45:00|2021.1|2019.1|2021.2|2019.2|2021.4|2019.4|2021.1|2019.1|0
1680504600000|2023-04-03 06:50:00|2021.1|2019.1|2020.8|2018.8|2021.1|2019.1|2020.8|2018.8|0
1680504900000|2023-04-03 06:55:00|2020.9|2018.9|2022.7|2020.7|2022.8|2020.8|2020.8|2018.8|0
1680505200000|2023-04-03 07:00:00|2022.8|2020.8|2022.4|2020.4|2023.7|2021.7|2021.4|2019.4|0
1680505500000|2023-04-03 07:05:00|2022.2|2020.2|2023.6|2021.6|2023.6|2021.6|2021.1|2019.1|0
1680505800000|2023-04-03 07:10:00|2023.4|2021.4|2023.1|2021.1|2023.7|2021.7|2022.8|2020.8|0
1680506100000|2023-04-03 07:15:00|2023.2|2021.2|2022.3|2020.3|2023.4|2021.4|2021.9|2019.9|0
1680506400000|2023-04-03 07:20:00|2022.1|2020.1|2022.4|2020.4|2022.9|2020.9|2021.4|2019.4|0
1680506700000|2023-04-03 07:25:00|2022.3|2020.3|2021.8|2019.8|2022.6|2020.6|2021.5|2019.5|0
1680507000000|2023-04-03 07:30:00|2021.6|2019.6|2022.6|2021.4|2022.6|2021.4|2020.6|2019.4|439
1680507300000|2023-04-03 07:35:00|2022.3|2021.1|2020.6|2019.4|2022.3|2021.1|2020.6|2019.4|197
1680507600000|2023-04-03 07:40:00|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|67
1680507900000|2023-04-03 07:45:00|2020.6|2019.4|2021.6|2020.4|2021.6|2020.4|2020.1|2018.9|181
1680508200000|2023-04-03 07:50:00|2022.1|2020.9|2022.1|2020.9|2022.6|2021.4|2021.6|2020.4|85
1680508500000|2023-04-03 07:55:00|2022.3|2021.1|2022.1|2020.9|2022.6|2021.4|2022.1|2020.9|76
1680508800000|2023-04-03 08:00:00|2022.6|2021.4|2021.6|2020.4|2022.8|2021.6|2021.6|2020.4|97
1680509100000|2023-04-03 08:05:00|2021.8|2020.6|2020.6|2019.4|2022.1|2020.9|2020.6|2019.4|69
1680509400000|2023-04-03 08:10:00|2020.8|2019.6|2020.1|2018.9|2020.8|2019.6|2019.6|2018.4|50
1680509700000|2023-04-03 08:15:00|2019.6|2018.4|2020.1|2018.9|2020.6|2019.4|2019.6|2018.4|80
1680510000000|2023-04-03 08:20:00|2020.3|2019.1|2020.1|2018.9|2020.6|2019.4|2020.1|2018.9|25
1680510300000|2023-04-03 08:25:00|2019.6|2018.4|2020.1|2018.9|2020.1|2018.9|2019.6|2018.4|37
1680510600000|2023-04-03 08:30:00|2019.8|2018.6|2021.1|2019.9|2021.1|2019.9|2019.6|2018.4|147
1680510900000|2023-04-03 08:35:00|2021.3|2020.1|2021.1|2019.9|2021.6|2020.4|2021.1|2019.9|49
1680511200000|2023-04-03 08:40:00|2021.6|2020.4|2021.1|2019.9|2021.6|2020.4|2021.1|2019.9|32
1680511500000|2023-04-03 08:45:00|2020.6|2019.4|2020.1|2018.9|2020.6|2019.4|2019.6|2018.4|100
1680511800000|2023-04-03 08:50:00|2019.6|2018.4|2020.1|2018.9|2020.6|2019.4|2019.6|2018.4|63
1680512100000|2023-04-03 08:55:00|2020.6|2019.4|2019.6|2018.4|2020.6|2019.4|2019.6|2018.4|21
1680512400000|2023-04-03 09:00:00|2019.8|2018.6|2020.1|2018.9|2021.1|2019.9|2019.6|2018.4|51
1680512700000|2023-04-03 09:05:00|2020.3|2019.1|2020.6|2019.4|2020.8|2019.6|2020.1|2018.9|28
1680513000000|2023-04-03 09:10:00|2020.1|2018.9|2021.1|2019.9|2021.1|2019.9|2020.1|2018.9|78
1680513300000|2023-04-03 09:15:00|2021.6|2020.4|2021.1|2019.9|2021.6|2020.4|2021.1|2019.9|79
1680513600000|2023-04-03 09:20:00|2020.6|2019.4|2020.6|2019.4|2020.6|2019.4|2020.6|2019.4|31
1680513900000|2023-04-03 09:25:00|2020.1|2018.9|2020.1|2018.9|2020.1|2018.9|2019.6|2018.4|74
1680514200000|2023-04-03 09:30:00|2020.6|2019.4|2020.1|2018.9|2020.6|2019.4|2020.1|2018.9|35
1680514500000|2023-04-03 09:35:00|2020.6|2019.4|2019.6|2018.4|2020.6|2019.4|2019.6|2018.4|35
1680514800000|2023-04-03 09:40:00|2019.1|2017.9|2020.1|2018.9|2020.6|2019.4|2019.1|2017.9|143
1680515100000|2023-04-03 09:45:00|2019.6|2018.4|2020.6|2019.4|2020.6|2019.4|2019.6|2018.4|77
1680515400000|2023-04-03 09:50:00|2021.1|2019.9|2020.6|2019.4|2021.1|2019.9|2020.6|2019.4|53
1680515700000|2023-04-03 09:55:00|2020.1|2018.9|2020.6|2019.4|2020.6|2019.4|2020.1|2018.9|60
1680516000000|2023-04-03 10:00:00|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|2020.6|2019.4|134
1680516300000|2023-04-03 10:05:00|2021.6|2020.4|2021.1|2019.9|2021.6|2020.4|2021.1|2019.9|52
1680516600000|2023-04-03 10:10:00|2021.6|2020.4|2021.1|2019.9|2021.6|2020.4|2020.6|2019.4|95
1680516900000|2023-04-03 10:15:00|2021.3|2020.1|2021.6|2020.4|2021.6|2020.4|2021.1|2019.9|84
1680517200000|2023-04-03 10:20:00|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|2021.6|2020.4|103
1680517500000|2023-04-03 10:25:00|2021.6|2020.4|2022.1|2020.9|2022.1|2020.9|2021.6|2020.4|62
1680517800000|2023-04-03 10:30:00|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|45
1680518100000|2023-04-03 10:35:00|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|88
1680518400000|2023-04-03 10:40:00|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|33
1680518700000|2023-04-03 10:45:00|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|2021.6|2020.4|116
1680519000000|2023-04-03 10:50:00|2022.6|2021.4|2021.6|2020.4|2022.6|2021.4|2021.6|2020.4|57
1680519300000|2023-04-03 10:55:00|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|44
1680519600000|2023-04-03 11:00:00|2021.6|2020.4|2020.6|2019.4|2022.1|2020.9|2020.6|2019.4|116
1680519900000|2023-04-03 11:05:00|2020.1|2018.9|2019.6|2018.4|2020.1|2018.9|2019.6|2018.4|92
1680520200000|2023-04-03 11:10:00|2020.1|2018.9|2020.1|2018.9|2020.1|2018.9|2019.6|2018.4|219
1680520500000|2023-04-03 11:15:00|2019.6|2018.4|2019.1|2017.9|2020.1|2018.9|2019.1|2017.9|184
1680520800000|2023-04-03 11:20:00|2019.6|2018.4|2019.6|2018.4|2019.6|2018.4|2019.1|2017.9|83
1680521100000|2023-04-03 11:25:00|2019.1|2017.9|2019.1|2017.9|2019.1|2017.9|2019.1|2017.9|29
1680521400000|2023-04-03 11:30:00|2018.6|2017.4|2019.1|2017.9|2019.6|2018.4|2018.1|2016.9|479
1680521700000|2023-04-03 11:35:00|2019.6|2018.4|2019.6|2018.4|2019.6|2018.4|2019.1|2017.9|169
1680522000000|2023-04-03 11:40:00|2019.1|2017.9|2019.1|2017.9|2019.1|2017.9|2018.6|2017.4|66
1680522300000|2023-04-03 11:45:00|2018.6|2017.4|2019.1|2017.9|2019.1|2017.9|2018.6|2017.4|35
1680522600000|2023-04-03 11:50:00|2019.6|2018.4|2019.1|2017.9|2019.6|2018.4|2019.1|2017.9|67
1680522900000|2023-04-03 11:55:00|2019.6|2018.4|2019.6|2018.4|2019.6|2018.4|2019.1|2017.9|31
1680523200000|2023-04-03 12:00:00|2019.1|2017.9|2018.6|2017.4|2019.1|2017.9|2018.6|2017.4|60
1680523500000|2023-04-03 12:05:00|2019.1|2017.9|2019.1|2017.9|2020.1|2018.9|2019.1|2017.9|93
1680523800000|2023-04-03 12:10:00|2019.6|2018.4|2019.1|2017.9|2019.6|2018.4|2018.6|2017.4|43
1680524100000|2023-04-03 12:15:00|2019.6|2018.4|2019.1|2017.9|2019.6|2018.4|2019.1|2017.9|31
1680524400000|2023-04-03 12:20:00|2018.6|2017.4|2018.6|2017.4|2018.6|2017.4|2018.6|2017.4|62
1680524700000|2023-04-03 12:25:00|2019.1|2017.9|2018.6|2017.4|2019.1|2017.9|2018.6|2017.4|121
1680525000000|2023-04-03 12:30:00|2018.1|2016.9|2018.1|2016.9|2018.1|2016.9|2018.1|2016.9|74
1680525300000|2023-04-03 12:35:00|2018.6|2017.4|2019.1|2017.9|2019.1|2017.9|2018.1|2016.9|52
1680525600000|2023-04-03 12:40:00|2019.6|2018.4|2019.6|2018.4|2019.6|2018.4|2019.1|2017.9|43
1680525900000|2023-04-03 12:45:00|||||||||19
1680526200000|2023-04-03 12:50:00|2020.1|2018.9|2020.1|2018.9|2020.1|2018.9|2020.1|2018.9|54
1680526500000|2023-04-03 12:55:00|2020.6|2019.4|2020.6|2019.4|2020.6|2019.4|2020.1|2018.9|74
1680526800000|2023-04-03 13:00:00|2020.1|2018.9|2020.6|2019.4|2020.6|2019.4|2020.1|2018.9|118
1680527100000|2023-04-03 13:05:00|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|95
1680527400000|2023-04-03 13:10:00|2021.6|2020.4|2021.1|2019.9|2021.6|2020.4|2021.1|2019.9|115
1680527700000|2023-04-03 13:15:00|2020.6|2019.4|2020.1|2018.9|2020.6|2019.4|2019.6|2018.4|81
1680528000000|2023-04-03 13:20:00|2020.6|2019.4|2021.6|2020.4|2021.6|2020.4|2020.1|2018.9|316
1680528300000|2023-04-03 13:25:00|2021.3|2020.1|2021.6|2020.4|2021.6|2020.4|2021.3|2020.1|52
1680528600000|2023-04-03 13:30:00|2022.1|2020.9|2024.1|2022.9|2024.1|2022.9|2022.1|2020.9|228
1680528900000|2023-04-03 13:35:00|2023.6|2022.4|2022.6|2021.4|2024.6|2023.4|2022.1|2020.9|247
1680529200000|2023-04-03 13:40:00|2023.1|2021.9|2022.6|2021.4|2023.1|2021.9|2021.6|2020.4|125
1680529500000|2023-04-03 13:45:00|2023.1|2021.9|2023.1|2021.9|2024.6|2023.4|2022.6|2021.4|153
1680529800000|2023-04-03 13:50:00|2023.6|2022.4|2022.6|2021.4|2023.6|2022.4|2022.6|2021.4|239
1680530100000|2023-04-03 13:55:00|2023.1|2021.9|2022.1|2020.9|2023.1|2021.9|2021.6|2020.4|69
1680530400000|2023-04-03 14:00:00|2022.3|2021.1|2017.6|2016.4|2022.3|2021.1|2017.1|2015.9|1513
1680530700000|2023-04-03 14:05:00|2018.1|2016.9|2018.6|2017.4|2019.1|2017.9|2016.6|2015.4|548
1680531000000|2023-04-03 14:10:00|2019.1|2017.9|2018.6|2017.4|2019.6|2018.4|2017.6|2016.4|222
1680531300000|2023-04-03 14:15:00|2018.1|2016.9|2018.6|2017.4|2019.1|2017.9|2017.1|2015.9|276
1680531600000|2023-04-03 14:20:00|2019.1|2017.9|2019.1|2017.9|2020.6|2019.4|2019.1|2017.9|500
1680531900000|2023-04-03 14:25:00|2018.6|2017.4|2020.6|2019.4|2020.6|2019.4|2018.6|2017.4|403
1680532200000|2023-04-03 14:30:00|2020.1|2018.9|2020.1|2018.9|2020.6|2019.4|2019.6|2018.4|155
1680532500000|2023-04-03 14:35:00|2020.6|2019.4|2016.6|2015.4|2020.6|2019.4|2016.1|2014.9|537
1680532800000|2023-04-03 14:40:00|2016.1|2014.9|2014.6|2013.4|2016.6|2015.4|2014.6|2013.4|355
1680533100000|2023-04-03 14:45:00|2015.1|2013.9|2014.1|2012.9|2015.6|2014.4|2012.6|2011.4|397
1680533400000|2023-04-03 14:50:00|2013.8|2012.6|2012.1|2010.9|2014.1|2012.9|2011.6|2010.4|268
1680533700000|2023-04-03 14:55:00|2012.6|2011.4|2010.6|2009.4|2012.6|2011.4|2010.6|2009.4|325
1680534000000|2023-04-03 15:00:00|2011.1|2009.9|2010.6|2009.4|2012.1|2010.9|2010.6|2009.4|286
1680534300000|2023-04-03 15:05:00|2010.3|2009.1|2009.6|2008.4|2010.3|2009.1|2008.6|2007.4|228
1680534600000|2023-04-03 15:10:00|2010.1|2008.9|2008.1|2006.9|2010.6|2009.4|2008.1|2006.9|196
1680534900000|2023-04-03 15:15:00|2008.6|2007.4|2009.6|2008.4|2010.1|2008.9|2008.1|2006.9|262
1680535200000|2023-04-03 15:20:00|2010.1|2008.9|2010.1|2008.9|2010.6|2009.4|2009.6|2008.4|126
1680535500000|2023-04-03 15:25:00|2010.6|2009.4|2011.6|2010.4|2012.1|2010.9|2010.6|2009.4|127
1680535800000|2023-04-03 15:30:00|2011.1|2009.9|2011.6|2010.4|2011.6|2010.4|2010.6|2009.4|164
1680536100000|2023-04-03 15:35:00|2011.3|2010.1|2012.6|2011.4|2013.1|2011.9|2011.1|2009.9|110
1680536400000|2023-04-03 15:40:00|2013.1|2011.9|2011.6|2010.4|2013.1|2011.9|2011.6|2010.4|43
1680536700000|2023-04-03 15:45:00|2011.1|2009.9|2013.1|2011.9|2013.1|2011.9|2010.6|2009.4|131
1680537000000|2023-04-03 15:50:00|2012.8|2011.6|2013.1|2011.9|2013.1|2011.9|2012.6|2011.4|47
1680537300000|2023-04-03 15:55:00|2013.3|2012.1|2014.1|2012.9|2014.1|2012.9|2013.1|2011.9|79
1680537600000|2023-04-03 16:00:00|2014.6|2013.4|2014.6|2013.4|2015.3|2014.1|2014.1|2012.9|151
1680537900000|2023-04-03 16:05:00|2014.1|2012.9|2015.1|2013.9|2015.6|2014.4|2013.6|2012.4|85
1680538200000|2023-04-03 16:10:00|2014.6|2013.4|2015.1|2013.9|2015.6|2014.4|2014.6|2013.4|66
1680538500000|2023-04-03 16:15:00|||||||||8
1680538800000|2023-04-03 16:20:00|2014.6|2013.4|2014.6|2013.4|2014.6|2013.4|2014.1|2012.9|153
1680539100000|2023-04-03 16:25:00|2014.1|2012.9|2014.1|2012.9|2014.6|2013.4|2014.1|2012.9|102
1680539400000|2023-04-03 16:30:00|2014.3|2013.1|2014.1|2012.9|2014.6|2013.4|2013.6|2012.4|106
1680539700000|2023-04-03 16:35:00|2014.6|2013.4|2014.6|2013.4|2014.6|2013.4|2014.1|2012.9|40
1680540000000|2023-04-03 16:40:00|2014.1|2012.9|2014.1|2012.9|2014.6|2013.4|2014.1|2012.9|60
1680540300000|2023-04-03 16:45:00|2014.6|2013.4|2014.6|2013.4|2014.6|2013.4|2014.1|2012.9|69
1680540600000|2023-04-03 16:50:00|2015.1|2013.9|2013.6|2012.4|2015.1|2013.9|2013.6|2012.4|60
1680540900000|2023-04-03 16:55:00|2014.1|2012.9|2013.6|2012.4|2014.1|2012.9|2013.6|2012.4|23
1680541200000|2023-04-03 17:00:00|2013.1|2011.9|2013.6|2012.4|2013.6|2012.4|2012.6|2011.4|42
1680541500000|2023-04-03 17:05:00|2013.1|2011.9|2014.6|2013.4|2014.6|2013.4|2012.6|2011.4|60
1680541800000|2023-04-03 17:10:00|2014.1|2012.9|2014.1|2012.9|2014.6|2013.4|2014.1|2012.9|54
1680542100000|2023-04-03 17:15:00|2014.6|2013.4|2014.6|2013.4|2014.6|2013.4|2014.1|2012.9|71
1680542400000|2023-04-03 17:20:00|2015.1|2013.9|2014.6|2013.4|2015.1|2013.9|2014.1|2012.9|46
1680542700000|2023-04-03 17:25:00|2014.1|2012.9|2013.1|2011.9|2014.6|2013.4|2013.1|2011.9|41
1680543000000|2023-04-03 17:30:00|2012.6|2011.4|2013.1|2011.9|2013.6|2012.4|2012.6|2011.4|54
1680543300000|2023-04-03 17:35:00|2013.6|2012.4|2013.6|2012.4|2014.1|2012.9|2013.1|2011.9|35
1680543600000|2023-04-03 17:40:00|2013.1|2011.9|2012.6|2011.4|2013.1|2011.9|2012.1|2010.9|46
1680543900000|2023-04-03 17:45:00|2012.8|2011.6|2013.1|2011.9|2013.6|2012.4|2012.6|2011.4|64
1680544200000|2023-04-03 17:50:00|2012.6|2011.4|2012.6|2011.4|2013.1|2011.9|2012.1|2010.9|63
1680544500000|2023-04-03 17:55:00|2012.1|2010.9|2013.1|2011.9|2013.6|2012.4|2012.1|2010.9|67
1680544800000|2023-04-03 18:00:00|2013.6|2012.4|2013.6|2012.4|2014.1|2012.9|2013.1|2011.9|113
1680545100000|2023-04-03 18:05:00|2013.1|2011.9|2014.1|2012.9|2014.6|2013.4|2013.1|2011.9|119
1680545400000|2023-04-03 18:10:00|2013.6|2012.4|2014.6|2013.4|2015.1|2013.9|2013.6|2012.4|61
1680545700000|2023-04-03 18:15:00|2014.3|2013.1|2014.6|2013.4|2014.6|2013.4|2013.6|2012.4|92
1680546000000|2023-04-03 18:20:00|2014.1|2012.9|2014.6|2013.4|2014.6|2013.4|2013.6|2012.4|41
1680546300000|2023-04-03 18:25:00|2014.1|2012.9|2014.1|2012.9|2014.1|2012.9|2014.1|2012.9|31
1680546600000|2023-04-03 18:30:00|2014.6|2013.4|2015.1|2013.9|2015.1|2013.9|2014.6|2013.4|22
1680546900000|2023-04-03 18:35:00|2014.6|2013.4|2016.1|2014.9|2016.1|2014.9|2014.6|2013.4|47
1680547200000|2023-04-03 18:40:00|2016.6|2015.4|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|106
1680547500000|2023-04-03 18:45:00|2016.6|2015.4|2016.6|2015.4|2017.1|2015.9|2016.1|2014.9|57
1680547800000|2023-04-03 18:50:00|2016.8|2015.6|2016.6|2015.4|2017.1|2015.9|2016.6|2015.4|47
1680548100000|2023-04-03 18:55:00|2017.1|2015.9|2017.6|2016.4|2017.6|2016.4|2017.1|2015.9|45
1680548400000|2023-04-03 19:00:00|2017.1|2015.9|2017.1|2015.9|2017.6|2016.4|2016.6|2015.4|151
1680548700000|2023-04-03 19:05:00|2017.6|2016.4|2017.1|2015.9|2017.6|2016.4|2017.1|2015.9|42
1680549000000|2023-04-03 19:10:00|2017.6|2016.4|2017.6|2016.4|2018.1|2016.9|2017.1|2015.9|58
1680549300000|2023-04-03 19:15:00|2017.3|2016.1|2017.1|2015.9|2017.6|2016.4|2017.1|2015.9|38
1680549600000|2023-04-03 19:20:00|2017.6|2016.4|2017.6|2016.4|2017.6|2016.4|2017.1|2015.9|69
1680549900000|2023-04-03 19:25:00|2018.1|2016.9|2018.1|2016.9|2018.6|2017.4|2017.6|2016.4|72
1680550200000|2023-04-03 19:30:00|2017.6|2016.4|2018.6|2017.4|2019.1|2017.9|2017.6|2016.4|175
1680550500000|2023-04-03 19:35:00|2018.3|2017.1|2017.6|2016.4|2018.6|2017.4|2017.6|2016.4|62
1680550800000|2023-04-03 19:40:00|2018.1|2016.9|2018.6|2017.4|2018.6|2017.4|2017.6|2016.4|50
1680551100000|2023-04-03 19:45:00|2019.1|2017.9|2019.1|2017.9|2019.1|2017.9|2018.1|2016.9|88
1680551400000|2023-04-03 19:50:00|2018.6|2017.4|2019.6|2018.4|2019.6|2018.4|2018.6|2017.4|144
1680551700000|2023-04-03 19:55:00|2020.1|2018.9|2021.1|2019.9|2021.6|2020.4|2019.6|2018.4|221
1680552000000|2023-04-03 20:00:00|2020.6|2019.4|2020.8|2019.6|2021.1|2019.9|2020.1|2018.9|125
1680552300000|2023-04-03 20:05:00|2020.6|2019.4|2020.6|2019.4|2020.6|2019.4|2020.3|2019.1|6
1680552900000|2023-04-03 20:15:00|||||||||3
1680553200000|2023-04-03 20:20:00|2020.1|2018.9|2020.6|2019.4|2020.6|2019.4|2020.1|2018.9|20
1680553500000|2023-04-03 20:25:00|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|16
1680553800000|2023-04-03 20:30:00|2020.6|2019.4|2020.6|2019.4|2020.6|2019.4|2020.6|2019.4|12
1680554100000|2023-04-03 20:35:00|2020.1|2018.9|2020.6|2019.4|2020.6|2019.4|2020.1|2018.9|11
1680554400000|2023-04-03 20:40:00|2020.3|2019.1|2020.3|2019.1|2020.6|2019.4|2020.3|2019.1|0
1680554700000|2023-04-03 20:45:00|2020.1|2018.9|2020.1|2018.9|2020.3|2019.1|2020.1|2018.9|13
1680555000000|2023-04-03 20:50:00|2020.3|2019.1|2021.6|2019.6|2021.6|2019.6|2020.1|2018.9|11
1680555300000|2023-04-03 20:55:00|2021.7|2019.7|2022.2|2020.2|2022.2|2020.2|2021.7|2019.7|1
1680555600000|2023-04-03 21:00:00|2022.1|2020.1|2022.3|2020.3|2022.3|2020.3|2022.1|2020.1|8
1680555900000|2023-04-03 21:05:00|2022.2|2020.2|2022.2|2020.2|2022.2|2020.2|2022.2|2020.2|0
1680556200000|2023-04-03 21:10:00|2022.1|2020.1|2022.1|2020.1|2022.2|2020.2|2022.1|2020.1|0
1680556500000|2023-04-03 21:15:00|2022.2|2020.2|2022.2|2020.2|2022.3|2020.3|2022.2|2020.2|0
1680556800000|2023-04-03 21:20:00|2022.3|2020.3|2022.3|2020.3|2022.3|2020.3|2022.2|2020.2|0
1680557100000|2023-04-03 21:25:00|2022.2|2020.2|2022.1|2020.1|2022.2|2020.2|2022|2020|0
1680558000000|2023-04-03 21:40:00|2021.9|2019.9|2021.9|2019.9|2022|2020|2021.8|2019.8|0
1680558300000|2023-04-03 21:45:00|2021.8|2019.8|2021.8|2019.8|2021.9|2019.9|2021.7|2019.7|0
1680558600000|2023-04-03 21:50:00|2021.9|2019.9|2021.8|2019.8|2021.9|2019.9|2021.8|2019.8|0
1680559200000|2023-04-03 22:00:00|2021.9|2019.9|2022|2020|2022.3|2020.3|2021.1|2019.1|0
1680559500000|2023-04-03 22:05:00|2022.2|2020.2|2022.2|2020.2|2022.2|2020.2|2022.1|2020.1|0
1680559800000|2023-04-03 22:10:00|2022.1|2020.1|2022.1|2020.1|2022.3|2020.3|2022.1|2020.1|0
1680560700000|2023-04-03 22:25:00|2022.3|2020.3|2022.1|2020.1|2022.4|2020.4|2022.1|2020.1|0
1680561000000|2023-04-03 22:30:00|2022.4|2020.4|2022.4|2020.4|2022.7|2020.7|2022.4|2020.4|0
1680562200000|2023-04-03 22:50:00|2022.1|2020.1|2022.1|2020.1|2022.1|2020.1|2022.1|2020.1|0
1680562500000|2023-04-03 22:55:00|2022.2|2020.2|2022.4|2020.4|2022.4|2020.4|2022.2|2020.2|0
1680562800000|2023-04-03 23:00:00|2022.2|2020.2|2022.4|2020.4|2022.5|2020.5|2022.1|2020.1|0
1680563100000|2023-04-03 23:05:00|2022.5|2020.5|2022.5|2020.5|2022.5|2020.5|2022.3|2020.3|0
1680563400000|2023-04-03 23:10:00|2022.3|2020.3|2022.5|2020.5|2022.5|2020.5|2022.3|2020.3|0
1680563700000|2023-04-03 23:15:00|2022.8|2020.8|2022.5|2020.5|2022.8|2020.8|2022.5|2020.5|0
1680564300000|2023-04-03 23:25:00|2022.4|2020.4|2022.2|2020.2|2022.4|2020.4|2022.1|2020.1|0
1680564600000|2023-04-03 23:30:00|2022.3|2020.3|2021.3|2019.3|2022.3|2020.3|2021.2|2019.2|0
1680564900000|2023-04-03 23:35:00|2021.4|2019.4|2021|2019|2021.4|2019.4|2021|2019|0
1680565200000|2023-04-03 23:40:00|2021.3|2019.3|2020.4|2018.4|2021.3|2019.3|2020.2|2018.2|0
1680565500000|2023-04-03 23:45:00|2020.7|2018.7|2018.1|2016.9|2020.7|2018.7|2017.1|2015.9|822
1680565800000|2023-04-03 23:50:00|2018.6|2017.4|2019.1|2017.9|2019.3|2018.1|2018.6|2017.4|226
1680566100000|2023-04-03 23:55:00|2019.6|2018.4|2021.1|2019.9|2021.6|2020.4|2019.1|2017.9|766
1680566400000|2023-04-04 00:00:00|2020.9|2020.1|2017.9|2017.1|2020.9|2020.1|2014.9|2014.1|2863
1680566700000|2023-04-04 00:05:00|2017.4|2016.6|2017.4|2016.6|2018.4|2017.6|2016.9|2016.1|1064
1680567000000|2023-04-04 00:10:00|2016.9|2016.1|2015.4|2014.6|2016.9|2016.1|2014.4|2013.6|723
1680567300000|2023-04-04 00:15:00|2015.9|2015.1|2015.4|2014.6|2016.4|2015.6|2014.9|2014.1|677
1680567600000|2023-04-04 00:20:00|2015.9|2015.1|2018.9|2018.1|2018.9|2018.1|2015.9|2015.1|635
1680567900000|2023-04-04 00:25:00|2019.4|2018.6|2020.4|2019.6|2020.4|2019.6|2018.4|2017.6|730
1680568200000|2023-04-04 00:30:00|2020.9|2020.1|2020.4|2019.6|2020.9|2020.1|2018.9|2018.1|498
1680568500000|2023-04-04 00:35:00|2019.9|2019.1|2019.9|2019.1|2020.4|2019.6|2019.4|2018.6|273
1680568800000|2023-04-04 00:40:00|2020.4|2019.6|2019.9|2019.1|2020.9|2020.1|2019.4|2018.6|402
1680569100000|2023-04-04 00:45:00|2019.4|2018.6|2017.9|2017.1|2019.4|2018.6|2017.9|2017.1|449
1680569400000|2023-04-04 00:50:00|2017.4|2016.6|2016.4|2015.6|2017.6|2016.8|2016.4|2015.6|392
1680569700000|2023-04-04 00:55:00|2016.9|2016.1|2018.9|2018.1|2019.4|2018.6|2016.4|2015.6|538
1680570000000|2023-04-04 01:00:00|2019.4|2018.6|2019.4|2018.6|2020.4|2019.6|2018.9|2018.1|519
1680570300000|2023-04-04 01:05:00|2019.9|2019.1|2019.4|2018.6|2020.4|2019.6|2019.4|2018.6|511
1680570600000|2023-04-04 01:10:00|2019.9|2019.1|2021.9|2021.1|2021.9|2021.1|2019.9|2019.1|776
1680570900000|2023-04-04 01:15:00|2021.4|2020.6|2020.9|2020.1|2021.9|2021.1|2020.6|2019.8|580
1680571200000|2023-04-04 01:20:00|2020.4|2019.6|2020.9|2020.1|2021.4|2020.6|2019.9|2019.1|543
1680571500000|2023-04-04 01:25:00|2021.4|2020.6|2022.9|2022.1|2022.9|2022.1|2021.4|2020.6|423
1680571800000|2023-04-04 01:30:00|2023.4|2022.6|2023.9|2023.1|2024.4|2023.6|2023.1|2022.3|919
1680572100000|2023-04-04 01:35:00|2024.4|2023.6|2023.4|2022.6|2024.4|2023.6|2023.4|2022.6|903
1680572400000|2023-04-04 01:40:00|2022.9|2022.1|2023.4|2022.6|2023.9|2023.1|2022.9|2022.1|611
1680572700000|2023-04-04 01:45:00|2023.1|2022.3|2021.4|2020.6|2023.4|2022.6|2021.4|2020.6|323
1680573000000|2023-04-04 01:50:00|2021.9|2021.1|2021.9|2021.1|2022.4|2021.6|2021.4|2020.6|392
1680573300000|2023-04-04 01:55:00|2022.4|2021.6|2022.4|2021.6|2023.4|2022.6|2022.4|2021.6|284
1680573600000|2023-04-04 02:00:00|2021.9|2021.1|2022.9|2022.1|2023.4|2022.6|2021.9|2021.1|513
1680573900000|2023-04-04 02:05:00|2022.4|2021.6|2020.9|2020.1|2022.9|2022.1|2020.9|2020.1|396
1680574200000|2023-04-04 02:10:00|2021.4|2020.6|2020.4|2019.6|2021.4|2020.6|2019.9|2019.1|425
1680574500000|2023-04-04 02:15:00|2020.9|2020.1|2020.9|2020.1|2020.9|2020.1|2020.4|2019.6|248
1680574800000|2023-04-04 02:20:00|2021.4|2020.6|2021.4|2020.6|2021.4|2020.6|2020.9|2020.1|216
1680575100000|2023-04-04 02:25:00|2020.9|2020.1|2021.4|2020.6|2021.4|2020.6|2020.9|2020.1|325
1680575400000|2023-04-04 02:30:00|2021.1|2020.3|2022.9|2022.1|2022.9|2022.1|2021.1|2020.3|287
1680575700000|2023-04-04 02:35:00|2022.6|2021.8|2022.9|2022.1|2023.4|2022.6|2022.6|2021.8|185
1680576000000|2023-04-04 02:40:00|2023.4|2022.6|2022.4|2021.6|2023.4|2022.6|2022.4|2021.6|271
1680576300000|2023-04-04 02:45:00|2021.9|2021.1|2022.4|2021.6|2022.4|2021.6|2021.9|2021.1|129
1680576600000|2023-04-04 02:50:00|2022.9|2022.1|2022.9|2022.1|2022.9|2022.1|2022.4|2021.6|123
1680576900000|2023-04-04 02:55:00|2022.4|2021.6|2022.9|2022.1|2023.4|2022.6|2022.4|2021.6|122
1680577200000|2023-04-04 03:00:00|2023.4|2022.6|2023.4|2022.6|2023.4|2022.6|2023.4|2022.6|82
1680577500000|2023-04-04 03:05:00|2023.6|2022.8|2022.9|2022.1|2023.6|2022.8|2022.9|2022.1|323
1680577800000|2023-04-04 03:10:00|2023.4|2022.6|2022.9|2022.1|2023.4|2022.6|2022.9|2022.1|136
1680578100000|2023-04-04 03:15:00|2023.4|2022.6|2023.4|2022.6|2023.4|2022.6|2022.9|2022.1|362
1680578400000|2023-04-04 03:20:00|2023.9|2023.1|2023.9|2023.1|2023.9|2023.1|2023.9|2023.1|92
1680578700000|2023-04-04 03:25:00|2024.4|2023.6|2023.4|2022.6|2024.4|2023.6|2023.4|2022.6|457
1680579000000|2023-04-04 03:30:00|2022.9|2022.1|2022.4|2021.6|2023.4|2022.6|2021.9|2021.1|658
1680579300000|2023-04-04 03:35:00|2021.9|2021.1|2021.9|2021.1|2022.4|2021.6|2021.4|2020.6|521
1680579600000|2023-04-04 03:40:00|2022.4|2021.6|2021.4|2020.6|2022.4|2021.6|2021.4|2020.6|332
1680579900000|2023-04-04 03:45:00|2021.9|2021.1|2021.4|2020.6|2021.9|2021.1|2021.4|2020.6|333
1680580200000|2023-04-04 03:50:00|2021.9|2021.1|2021.4|2020.6|2021.9|2021.1|2021.4|2020.6|266
1680580500000|2023-04-04 03:55:00|2020.9|2020.1|2020.4|2019.6|2020.9|2020.1|2020.4|2019.6|240
1680580800000|2023-04-04 04:00:00|2020.9|2020.1|2020.9|2020.1|2021.9|2021.1|2020.9|2020.1|745
1680581100000|2023-04-04 04:05:00|2020.4|2019.6|2020.9|2020.1|2020.9|2020.1|2020.4|2019.6|448
1680581400000|2023-04-04 04:10:00|2021.4|2020.6|2020.9|2020.1|2021.4|2020.6|2020.9|2020.1|238
1680581700000|2023-04-04 04:15:00|2021.4|2020.6|2021.9|2021.1|2021.9|2021.1|2021.4|2020.6|326
1680582000000|2023-04-04 04:20:00|2021.4|2020.6|2021.4|2020.6|2021.4|2020.6|2021.4|2020.6|225
1680582300000|2023-04-04 04:25:00|||||||||277
1680582600000|2023-04-04 04:30:00|2020.9|2020.1|2020.9|2020.1|2020.9|2020.1|2020.9|2020.1|455
1680582900000|2023-04-04 04:35:00|2021.4|2020.6|2021.4|2020.6|2021.4|2020.6|2021.4|2020.6|115
1680583200000|2023-04-04 04:40:00|2020.9|2020.1|2021.4|2020.6|2021.4|2020.6|2020.9|2020.1|280
1680583500000|2023-04-04 04:45:00|||||||||233
1680583800000|2023-04-04 04:50:00|2021.9|2021.1|2021.9|2021.1|2021.9|2021.1|2021.4|2020.6|348
1680584100000|2023-04-04 04:55:00|||||||||173
1680584400000|2023-04-04 05:00:00|2021.4|2020.6|2021.9|2021.1|2021.9|2021.1|2021.4|2020.6|349
1680584700000|2023-04-04 05:05:00|||||||||156
1680585000000|2023-04-04 05:10:00|2022.4|2021.6|2021.9|2021.1|2022.4|2021.6|2021.9|2021.1|277
1680585300000|2023-04-04 05:15:00|2022.4|2021.6|2021.9|2021.1|2022.4|2021.6|2021.9|2021.1|292
1680585600000|2023-04-04 05:20:00|2021.4|2020.6|2020.9|2020.1|2021.4|2020.6|2020.9|2020.1|573
1680585900000|2023-04-04 05:25:00|2020.4|2019.6|2021.4|2020.6|2021.4|2020.6|2020.4|2019.6|420
1680586200000|2023-04-04 05:30:00|2021.9|2021.1|2021.4|2020.6|2022.4|2021.6|2021.4|2020.6|932
1680586500000|2023-04-04 05:35:00|2021.9|2021.1|2020.9|2020.1|2021.9|2021.1|2020.9|2020.1|523
1680586800000|2023-04-04 05:40:00|2020.4|2019.6|2020.4|2019.6|2020.9|2020.1|2020.4|2019.6|764
1680587100000|2023-04-04 05:45:00|2019.9|2019.1|2020.4|2019.6|2020.4|2019.6|2019.9|2019.1|708
1680587400000|2023-04-04 05:50:00|2020.9|2020.1|2021.9|2021.1|2022.4|2021.6|2020.9|2020.1|1077
1680587700000|2023-04-04 05:55:00|2021.4|2020.6|2022.9|2022.1|2022.9|2022.1|2021.4|2020.6|2786
1680588000000|2023-04-04 06:00:00|2022.4|2021.6|2023.4|2022.6|2024.4|2023.6|2022.4|2021.6|3687
1680588300000|2023-04-04 06:05:00|2023.9|2023.1|2023.5|2021.5|2023.9|2023.1|2022.4|2021.3|941
1680588600000|2023-04-04 06:10:00|2023.3|2021.3|2022.6|2020.6|2023.5|2021.5|2022.3|2020.3|3
1680588900000|2023-04-04 06:15:00|2022.9|2020.9|2023.9|2021.9|2023.9|2021.9|2022.8|2020.8|595
1680589200000|2023-04-04 06:20:00|2024|2022|2024|2022|2024.3|2022.3|2023.9|2021.9|0
1680589500000|2023-04-04 06:25:00|2024.1|2022.1|2023.7|2021.7|2024.1|2022.1|2023.4|2021.4|0
1680589800000|2023-04-04 06:30:00|2023.4|2021.4|2022.8|2020.8|2023.5|2021.5|2022.8|2020.8|0
1680590100000|2023-04-04 06:35:00|2023|2021|2022.8|2020.8|2023|2021|2022.8|2020.8|0
1680590400000|2023-04-04 06:40:00|2023|2021|2023.3|2021.3|2023.3|2021.3|2022.7|2020.7|0
1680590700000|2023-04-04 06:45:00|2023.5|2021.5|2023.4|2021.4|2023.5|2021.5|2023.3|2021.3|0
1680591000000|2023-04-04 06:50:00|2023.6|2021.6|2024.4|2022.4|2024.4|2022.4|2023.6|2021.6|0
1680591300000|2023-04-04 06:55:00|2024.1|2022.1|2024.1|2022.1|2024.1|2022.1|2023.4|2021.4|0
1680591600000|2023-04-04 07:00:00|2024.2|2022.2|2024.9|2022.9|2025.4|2023.4|2024.2|2022.2|0
1680591900000|2023-04-04 07:05:00|2025.1|2023.1|2024.3|2022.3|2025.1|2023.1|2024.1|2022.1|0
1680592200000|2023-04-04 07:10:00|2024.2|2022.2|2023.9|2021.9|2024.5|2022.5|2023.3|2021.3|0
1680592500000|2023-04-04 07:15:00|2024.1|2022.1|2022.9|2020.9|2024.1|2022.1|2022.9|2020.9|0
1680592800000|2023-04-04 07:20:00|2023|2021|2023.5|2021.5|2023.7|2021.7|2022.8|2020.8|0
1680593100000|2023-04-04 07:25:00|2023.4|2021.4|2022.7|2020.7|2023.7|2021.7|2022.6|2020.6|0
1680593400000|2023-04-04 07:30:00|2022.9|2020.9|2021.1|2019.9|2022.9|2020.9|2020.1|2018.9|555
1680593700000|2023-04-04 07:35:00|2020.8|2019.6|2021.1|2019.9|2021.1|2019.9|2020.6|2019.4|114
1680594000000|2023-04-04 07:40:00|2020.8|2019.6|2020.1|2018.9|2020.8|2019.6|2019.6|2018.4|195
1680594300000|2023-04-04 07:45:00|2019.8|2018.6|2019.6|2018.4|2020.1|2018.9|2019.1|2017.9|104
1680594600000|2023-04-04 07:50:00|2019.3|2018.1|2019.6|2018.4|2019.6|2018.4|2019.1|2017.9|35
1680594900000|2023-04-04 07:55:00|2020.1|2018.9|2019.6|2018.4|2020.1|2018.9|2019.6|2018.4|46
1680595200000|2023-04-04 08:00:00|2019.8|2018.6|2020.6|2019.4|2020.6|2019.4|2019.8|2018.6|50
1680595500000|2023-04-04 08:05:00|2021.1|2019.9|2021.1|2019.9|2021.6|2020.4|2021.1|2019.9|81
1680595800000|2023-04-04 08:10:00|2020.6|2019.4|2020.6|2019.4|2020.6|2019.4|2020.6|2019.4|49
1680596100000|2023-04-04 08:15:00|2021.1|2019.9|2023.1|2021.9|2023.1|2021.9|2021.1|2019.9|120
1680596400000|2023-04-04 08:20:00|2022.8|2021.6|2024.1|2022.9|2024.1|2022.9|2022.6|2021.4|163
1680596700000|2023-04-04 08:25:00|2023.6|2022.4|2023.1|2021.9|2023.6|2022.4|2023.1|2021.9|53
1680597000000|2023-04-04 08:30:00|2023.3|2022.1|2023.1|2021.9|2024.1|2022.9|2023.1|2021.9|55
1680597300000|2023-04-04 08:35:00|2023.6|2022.4|2023.1|2021.9|2023.6|2022.4|2023.1|2021.9|82
1680597600000|2023-04-04 08:40:00|2023.3|2022.1|2022.6|2021.4|2023.3|2022.1|2022.1|2020.9|38
1680597900000|2023-04-04 08:45:00|2022.1|2020.9|2021.6|2020.4|2022.6|2021.4|2021.1|2019.9|133
1680598200000|2023-04-04 08:50:00|2021.1|2019.9|2020.6|2019.4|2021.1|2019.9|2020.1|2018.9|422
1680598500000|2023-04-04 08:55:00|2021.1|2019.9|2020.1|2018.9|2021.1|2019.9|2020.1|2018.9|109
1680598800000|2023-04-04 09:00:00|2020.6|2019.4|2020.6|2019.4|2021.1|2019.9|2020.6|2019.4|182
1680599100000|2023-04-04 09:05:00|2020.1|2018.9|2021.6|2020.4|2021.6|2020.4|2020.1|2018.9|255
1680599400000|2023-04-04 09:10:00|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|34
1680599700000|2023-04-04 09:15:00|2022.6|2021.4|2023.6|2022.4|2024.1|2022.9|2022.6|2021.4|99
1680600000000|2023-04-04 09:20:00|2023.8|2022.6|2023.1|2021.9|2024.6|2023.4|2023.1|2021.9|153
1680600300000|2023-04-04 09:25:00|2022.6|2021.4|2023.1|2021.9|2023.1|2021.9|2022.6|2021.4|155
1680600600000|2023-04-04 09:30:00|2022.6|2021.4|2022.6|2021.4|2022.6|2021.4|2021.6|2020.4|311
1680600900000|2023-04-04 09:35:00|2022.8|2021.6|2023.1|2021.9|2023.1|2021.9|2022.6|2021.4|24
1680601200000|2023-04-04 09:40:00|2023.6|2022.4|2023.1|2021.9|2024.6|2023.4|2022.6|2021.4|133
1680601500000|2023-04-04 09:45:00|2023.6|2022.4|2024.1|2022.9|2024.6|2023.4|2023.6|2022.4|54
1680601800000|2023-04-04 09:50:00|2024.6|2023.4|2024.1|2022.9|2024.6|2023.4|2024.1|2022.9|45
1680602100000|2023-04-04 09:55:00|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|2023.1|2021.9|33
1680602400000|2023-04-04 10:00:00|2023.1|2021.9|2024.1|2022.9|2024.1|2022.9|2023.1|2021.9|25
1680602700000|2023-04-04 10:05:00|2024.6|2023.4|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|21
1680603000000|2023-04-04 10:10:00|2024.1|2022.9|2024.1|2022.9|2024.1|2022.9|2023.8|2022.6|25
1680603300000|2023-04-04 10:15:00|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|15
1680603600000|2023-04-04 10:20:00|2024.1|2022.9|2023.1|2021.9|2024.1|2022.9|2023.1|2021.9|40
1680603900000|2023-04-04 10:25:00|||||||||4
1680604200000|2023-04-04 10:30:00|2023.6|2022.4|2024.6|2023.4|2024.6|2023.4|2023.1|2021.9|67
1680604500000|2023-04-04 10:35:00|2025.1|2023.9|2025.6|2024.4|2025.6|2024.4|2024.6|2023.4|85
1680604800000|2023-04-04 10:40:00|2025.1|2023.9|2025.1|2023.9|2025.6|2024.4|2025.1|2023.9|24
1680605100000|2023-04-04 10:45:00|2025.6|2024.4|2025.6|2024.4|2025.6|2024.4|2025.6|2024.4|12
1680605400000|2023-04-04 10:50:00|2025.1|2023.9|2024.6|2023.4|2025.1|2023.9|2024.6|2023.4|43
1680605700000|2023-04-04 10:55:00|2024.8|2023.6|2025.6|2024.4|2025.6|2024.4|2024.6|2023.4|91
1680606000000|2023-04-04 11:00:00|2025.1|2023.9|2025.1|2023.9|2025.1|2023.9|2024.6|2023.4|23
1680606300000|2023-04-04 11:05:00|2024.6|2023.4|2024.6|2023.4|2025.1|2023.9|2024.6|2023.4|63
1680606600000|2023-04-04 11:10:00|2025.1|2023.9|2024.6|2023.4|2025.1|2023.9|2024.6|2023.4|28
1680606900000|2023-04-04 11:15:00|2024.1|2022.9|2024.1|2022.9|2024.1|2022.9|2024.1|2022.9|12
1680607200000|2023-04-04 11:20:00|2024.3|2023.1|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|82
1680607500000|2023-04-04 11:25:00|2024.1|2022.9|2024.1|2022.9|2024.6|2023.4|2024.1|2022.9|102
1680607800000|2023-04-04 11:30:00|2024.6|2023.4|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|9
1680608100000|2023-04-04 11:35:00|||||||||3
1680608400000|2023-04-04 11:40:00|||||||||5
1680608700000|2023-04-04 11:45:00|2024.1|2022.9|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|124
1680609000000|2023-04-04 11:50:00|2024.1|2022.9|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|11
1680609300000|2023-04-04 11:55:00|||||||||8
1680609600000|2023-04-04 12:00:00|2024.1|2022.9|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|95
1680609900000|2023-04-04 12:05:00|2024.3|2023.1|2023.6|2022.4|2024.3|2023.1|2023.6|2022.4|61
1680610200000|2023-04-04 12:10:00|||||||||34
1680610500000|2023-04-04 12:15:00|||||||||48
1680610800000|2023-04-04 12:20:00|2023.1|2021.9|2022.6|2021.4|2023.1|2021.9|2022.6|2021.4|213
1680611100000|2023-04-04 12:25:00|||||||||33
1680611400000|2023-04-04 12:30:00|||||||||7
1680611700000|2023-04-04 12:35:00|2022.1|2020.9|2022.1|2020.9|2022.6|2021.4|2022.1|2020.9|121
1680612000000|2023-04-04 12:40:00|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|102
1680612300000|2023-04-04 12:45:00|2021.1|2019.9|2021.6|2020.4|2021.6|2020.4|2021.1|2019.9|148
1680612600000|2023-04-04 12:50:00|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|116
1680612900000|2023-04-04 12:55:00|||||||||28
1680613200000|2023-04-04 13:00:00|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|28
1680613500000|2023-04-04 13:05:00|2022.1|2020.9|2021.6|2020.4|2022.1|2020.9|2021.1|2019.9|77
1680613800000|2023-04-04 13:10:00|2021.3|2020.1|2021.6|2020.4|2021.6|2020.4|2021.1|2019.9|71
1680614100000|2023-04-04 13:15:00|2021.1|2019.9|2020.6|2019.4|2021.1|2019.9|2020.6|2019.4|44
1680614400000|2023-04-04 13:20:00|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|28
1680614700000|2023-04-04 13:25:00|2020.6|2019.4|2021.6|2020.4|2021.6|2020.4|2020.6|2019.4|174
1680615000000|2023-04-04 13:30:00|2021.1|2019.9|2021.6|2020.4|2021.6|2020.4|2019.6|2018.4|274
1680615300000|2023-04-04 13:35:00|2021.1|2019.9|2020.1|2018.9|2022.1|2020.9|2020.1|2018.9|130
1680615600000|2023-04-04 13:40:00|2020.6|2019.4|2017.6|2016.4|2020.6|2019.4|2017.3|2016.1|470
1680615900000|2023-04-04 13:45:00|2017.1|2015.9|2018.6|2017.4|2019.6|2018.4|2016.6|2015.4|842
1680616200000|2023-04-04 13:50:00|2019.1|2017.9|2019.1|2017.9|2019.1|2017.9|2018.1|2016.9|172
1680616500000|2023-04-04 13:55:00|2019.6|2018.4|2020.6|2019.4|2020.6|2019.4|2019.1|2017.9|137
1680616800000|2023-04-04 14:00:00|2021.1|2019.9|2016.6|2015.4|2021.6|2020.4|2013.6|2012.4|1278
1680617100000|2023-04-04 14:05:00|2016.3|2015.1|2015.1|2013.9|2017.1|2015.9|2014.6|2013.4|338
1680617400000|2023-04-04 14:10:00|2014.6|2013.4|2015.1|2013.9|2016.6|2015.4|2014.1|2012.9|313
1680617700000|2023-04-04 14:15:00|2015.6|2014.4|2012.6|2011.4|2016.1|2014.9|2012.1|2010.9|324
1680618000000|2023-04-04 14:20:00|2012.1|2010.9|2009.3|2008.1|2012.1|2010.9|2007.8|2006.6|1088
1680618300000|2023-04-04 14:25:00|2009.1|2007.9|2010.6|2009.4|2011.6|2010.4|2009.1|2007.9|219
1680618600000|2023-04-04 14:30:00|2011.1|2009.9|2011.3|2010.1|2012.6|2011.4|2010.6|2009.4|147
1680618900000|2023-04-04 14:35:00|2011.1|2009.9|2011.1|2009.9|2012.6|2011.4|2011.1|2009.9|151
1680619200000|2023-04-04 14:40:00|2010.6|2009.4|2011.1|2009.9|2011.1|2009.9|2009.6|2008.4|261
1680619500000|2023-04-04 14:45:00|2011.6|2010.4|2009.6|2008.4|2011.6|2010.4|2009.6|2008.4|141
1680619800000|2023-04-04 14:50:00|2010.1|2008.9|2010.6|2009.4|2010.6|2009.4|2009.6|2008.4|59
1680620100000|2023-04-04 14:55:00|2010.8|2009.6|2011.1|2009.9|2012.1|2010.9|2010.1|2008.9|128
1680620400000|2023-04-04 15:00:00|2010.8|2009.6|2009.6|2008.4|2011.1|2009.9|2008.6|2007.4|168
1680620700000|2023-04-04 15:05:00|2009.1|2007.9|2008.6|2007.4|2010.1|2008.9|2008.1|2006.9|126
1680621000000|2023-04-04 15:10:00|2008.1|2006.9|2009.1|2007.9|2009.1|2007.9|2008.1|2006.9|138
1680621300000|2023-04-04 15:15:00|2008.6|2007.4|2008.1|2006.9|2009.1|2007.9|2007.1|2005.9|106
1680621600000|2023-04-04 15:20:00|2007.6|2006.4|2008.1|2006.9|2008.1|2006.9|2007.6|2006.4|153
1680621900000|2023-04-04 15:25:00|2007.8|2006.6|2008.6|2007.4|2008.6|2007.4|2007.6|2006.4|241
1680622200000|2023-04-04 15:30:00|2008.1|2006.9|2007.1|2005.9|2008.6|2007.4|2006.6|2005.4|208
1680622500000|2023-04-04 15:35:00|2007.6|2006.4|2007.1|2005.9|2008.1|2006.9|2006.6|2005.4|230
1680622800000|2023-04-04 15:40:00|2006.6|2005.4|2006.1|2004.9|2007.1|2005.9|2005.6|2004.4|113
1680623100000|2023-04-04 15:45:00|2006.6|2005.4|2007.1|2005.9|2008.6|2007.4|2006.6|2005.4|159
1680623400000|2023-04-04 15:50:00|2006.6|2005.4|2007.1|2005.9|2007.6|2006.4|2006.1|2004.9|136
1680623700000|2023-04-04 15:55:00|2006.8|2005.6|2005.6|2004.4|2007.6|2006.4|2005.6|2004.4|122
1680624000000|2023-04-04 16:00:00|2006.1|2004.9|2005.6|2004.4|2006.6|2005.4|2005.1|2003.9|70
1680624300000|2023-04-04 16:05:00|2005.1|2003.9|2002.6|2001.4|2005.1|2003.9|2000.1|1998.9|918
1680624600000|2023-04-04 16:10:00|2003.1|2001.9|2001.6|2000.4|2003.6|2002.4|2001.1|1999.9|334
1680624900000|2023-04-04 16:15:00|2002.1|2000.9|2001.6|2000.4|2002.1|2000.9|2001.1|1999.9|147
1680625200000|2023-04-04 16:20:00|2001.1|1999.9|2001.6|2000.4|2001.6|2000.4|2001.1|1999.9|82
1680625500000|2023-04-04 16:25:00|2002.1|2000.9|2001.6|2000.4|2002.6|2001.4|2001.1|1999.9|433
1680625800000|2023-04-04 16:30:00|2002.1|2000.9|2001.1|1999.9|2002.1|2000.9|2001.1|1999.9|216
1680626100000|2023-04-04 16:35:00|2000.6|1999.4|2000.1|1998.9|2001.1|1999.9|1999.6|1998.4|157
1680626400000|2023-04-04 16:40:00|2000.6|1999.4|2002.6|2001.4|2002.8|2001.6|2000.6|1999.4|330
1680626700000|2023-04-04 16:45:00|2002.8|2001.6|2003.1|2001.9|2003.6|2002.4|2002.6|2001.4|70
1680627000000|2023-04-04 16:50:00|2003.6|2002.4|2003.1|2001.9|2003.6|2002.4|2003.1|2001.9|57
1680627300000|2023-04-04 16:55:00|2003.3|2002.1|2003.6|2002.4|2004.1|2002.9|2003.3|2002.1|36
1680627600000|2023-04-04 17:00:00|2003.8|2002.6|2004.1|2002.9|2004.1|2002.9|2003.6|2002.4|42
1680627900000|2023-04-04 17:05:00|2004.6|2003.4|2004.1|2002.9|2004.6|2003.4|2004.1|2002.9|61
1680628200000|2023-04-04 17:10:00|2003.6|2002.4|2004.6|2003.4|2004.6|2003.4|2003.6|2002.4|59
1680628500000|2023-04-04 17:15:00|2005.1|2003.9|2005.6|2004.4|2005.6|2004.4|2004.6|2003.4|29
1680628800000|2023-04-04 17:20:00|2005.3|2004.1|2006.1|2004.9|2006.1|2004.9|2005.3|2004.1|10
1680629100000|2023-04-04 17:25:00|2006.6|2005.4|2006.6|2005.4|2007.1|2005.9|2006.1|2004.9|134
1680629400000|2023-04-04 17:30:00|2006.8|2005.6|2006.6|2005.4|2007.6|2006.4|2006.1|2004.9|90
1680629700000|2023-04-04 17:35:00|2007.1|2005.9|2007.1|2005.9|2007.1|2005.9|2006.6|2005.4|47
1680630000000|2023-04-04 17:40:00|2007.6|2006.4|2006.1|2004.9|2007.6|2006.4|2006.1|2004.9|35
1680630300000|2023-04-04 17:45:00|2005.8|2004.6|2006.6|2005.4|2006.6|2005.4|2005.1|2003.9|59
1680630600000|2023-04-04 17:50:00|2007.1|2005.9|2007.1|2005.9|2007.1|2005.9|2006.6|2005.4|31
1680630900000|2023-04-04 17:55:00|2006.8|2005.6|2006.6|2005.4|2007.1|2005.9|2006.1|2004.9|31
1680631200000|2023-04-04 18:00:00|2006.1|2004.9|2006.6|2005.4|2006.6|2005.4|2006.1|2004.9|53
1680631500000|2023-04-04 18:05:00|2006.8|2005.6|2006.6|2005.4|2007.1|2005.9|2006.6|2005.4|18
1680631800000|2023-04-04 18:10:00|2006.8|2005.6|2007.6|2006.4|2007.6|2006.4|2006.6|2005.4|55
1680632100000|2023-04-04 18:15:00|2007.1|2005.9|2006.6|2005.4|2007.6|2006.4|2006.1|2004.9|78
1680632400000|2023-04-04 18:20:00|2006.1|2004.9|2004.6|2003.4|2006.6|2005.4|2004.6|2003.4|44
1680632700000|2023-04-04 18:25:00|2005.1|2003.9|2004.8|2003.6|2005.6|2004.4|2004.6|2003.4|92
1680633000000|2023-04-04 18:30:00|2004.6|2003.4|2005.1|2003.9|2005.6|2004.4|2004.6|2003.4|123
1680633300000|2023-04-04 18:35:00|2004.6|2003.4|2005.6|2004.4|2006.6|2005.4|2004.6|2003.4|137
1680633600000|2023-04-04 18:40:00|2005.8|2004.6|2005.6|2004.4|2006.1|2004.9|2005.6|2004.4|82
1680633900000|2023-04-04 18:45:00|||||||||9
1680634200000|2023-04-04 18:50:00|2006.1|2004.9|2005.6|2004.4|2006.1|2004.9|2005.1|2003.9|143
1680634500000|2023-04-04 18:55:00|2005.1|2003.9|2004.1|2002.9|2005.6|2004.4|2003.6|2002.4|37
1680634800000|2023-04-04 19:00:00|2003.6|2002.4|2005.1|2003.9|2005.1|2003.9|2003.6|2002.4|36
1680635100000|2023-04-04 19:05:00|2004.6|2003.4|2004.6|2003.4|2005.6|2004.4|2004.6|2003.4|52
1680635400000|2023-04-04 19:10:00|2004.8|2003.6|2004.1|2002.9|2005.1|2003.9|2003.6|2002.4|32
1680635700000|2023-04-04 19:15:00|2004.6|2003.4|2005.1|2003.9|2005.6|2004.4|2004.6|2003.4|168
1680636000000|2023-04-04 19:20:00|2005.6|2004.4|2005.1|2003.9|2006.1|2004.9|2004.6|2003.4|125
1680636300000|2023-04-04 19:25:00|2004.8|2003.6|2003.6|2002.4|2005.1|2003.9|2003.6|2002.4|46
1680636600000|2023-04-04 19:30:00|2004.1|2002.9|2003.6|2002.4|2004.1|2002.9|2003.6|2002.4|34
1680636900000|2023-04-04 19:35:00|2004.1|2002.9|2003.6|2002.4|2004.1|2002.9|2002.6|2001.4|35
1680637200000|2023-04-04 19:40:00|2003.8|2002.6|2003.1|2001.9|2004.1|2002.9|2003.1|2001.9|81
1680637500000|2023-04-04 19:45:00|2002.6|2001.4|2003.3|2002.1|2003.6|2002.4|2002.6|2001.4|88
1680637800000|2023-04-04 19:50:00|2003.6|2002.4|2005.3|2004.1|2005.6|2004.4|2003.6|2002.4|85
1680638100000|2023-04-04 19:55:00|2005.6|2004.4|2006.8|2005.6|2007.1|2005.9|2004.6|2003.4|128
1680638400000|2023-04-04 20:00:00|2007.1|2005.9|2007.6|2006.4|2007.6|2006.4|2006.8|2005.6|80
1680638700000|2023-04-04 20:05:00|2007.1|2005.9|2007.6|2006.4|2007.6|2006.4|2007.1|2005.9|18
1680639000000|2023-04-04 20:10:00|2007.8|2006.6|2007.6|2006.4|2007.8|2006.6|2007.6|2006.4|40
1680639300000|2023-04-04 20:15:00|2007.3|2006.1|2007.1|2005.9|2007.6|2006.4|2007.1|2005.9|6
1680639600000|2023-04-04 20:20:00|||||||||3
1680639900000|2023-04-04 20:25:00|2006.6|2005.4|2006.6|2005.4|2006.6|2005.4|2006.6|2005.4|10
1680640200000|2023-04-04 20:30:00|2007.1|2005.9|2007.1|2005.9|2007.1|2005.9|2007.1|2005.9|1
1680640500000|2023-04-04 20:35:00|2006.6|2005.4|2006.6|2005.4|2006.6|2005.4|2006.6|2005.4|7
1680640800000|2023-04-04 20:40:00|2006.8|2005.6|2007.1|2005.9|2007.1|2005.9|2006.8|2005.6|9
1680641100000|2023-04-04 20:45:00|||||||||12
1680641400000|2023-04-04 20:50:00|2007.3|2006.1|2007.6|2005.6|2007.6|2006.1|2007.1|2005.6|27
1680641700000|2023-04-04 20:55:00|2007.4|2005.4|2007.3|2005.3|2007.6|2005.6|2007.3|2005.3|1
1680642000000|2023-04-04 21:00:00|2007.4|2005.4|2007.3|2005.3|2007.4|2005.4|2007.3|2005.3|8
1680642300000|2023-04-04 21:05:00|2007.2|2005.2|2007.3|2005.3|2007.3|2005.3|2007.2|2005.2|0
1680642600000|2023-04-04 21:10:00|2007.4|2005.4|2007.3|2005.3|2007.4|2005.4|2007.2|2005.2|0
1680643500000|2023-04-04 21:25:00|2007.2|2005.2|2007.2|2005.2|2007.3|2005.3|2007.2|2005.2|0
1680644100000|2023-04-04 21:35:00|2007.3|2005.3|2007.3|2005.3|2007.3|2005.3|2007.3|2005.3|0
1680644400000|2023-04-04 21:40:00|2007.4|2005.4|2007.4|2005.4|2007.4|2005.4|2007.3|2005.3|0
1680644700000|2023-04-04 21:45:00|2007.3|2005.3|2007.3|2005.3|2007.4|2005.4|2007.3|2005.3|0
1680645000000|2023-04-04 21:50:00|2007.4|2005.4|2007.4|2005.4|2007.5|2005.5|2007.4|2005.4|0
1680645300000|2023-04-04 21:55:00|2007.5|2005.5|2007.4|2005.4|2007.5|2005.5|2007.4|2005.4|0
1680645600000|2023-04-04 22:00:00|2007.5|2005.5|2008.1|2006.1|2008.8|2006.8|2007.4|2005.4|0
1680645900000|2023-04-04 22:05:00|2008.2|2006.2|2008.2|2006.2|2008.2|2006.2|2008.2|2006.2|0
1680646200000|2023-04-04 22:10:00|2007.9|2005.9|2007.5|2005.5|2007.9|2005.9|2007.4|2005.4|0
1680646800000|2023-04-04 22:20:00|2007.7|2005.7|2007.8|2005.8|2007.8|2005.8|2007.5|2005.5|0
1680647400000|2023-04-04 22:30:00|2008.1|2006.1|2008.3|2006.3|2008.5|2006.5|2008|2006|0
1680647700000|2023-04-04 22:35:00|2008.5|2006.5|2008.2|2006.2|2008.5|2006.5|2008|2006|0
1680648000000|2023-04-04 22:40:00|2008.1|2006.1|2008|2006|2008.1|2006.1|2007.9|2005.9|0
1680648300000|2023-04-04 22:45:00|2008.1|2006.1|2008|2006|2008.1|2006.1|2008|2006|0
1680649200000|2023-04-04 23:00:00|2008.1|2006.1|2007.9|2005.9|2008.3|2006.3|2007.8|2005.8|0
1680649500000|2023-04-04 23:05:00|2007.7|2005.7|2007.4|2005.4|2007.7|2005.7|2007.2|2005.2|0
1680649800000|2023-04-04 23:10:00|2007.3|2005.3|2007|2005|2007.3|2005.3|2007|2005|0
1680650100000|2023-04-04 23:15:00|2006.7|2004.7|2006.4|2004.4|2006.7|2004.7|2006.3|2004.3|0
1680650400000|2023-04-04 23:20:00|2006.5|2004.5|2006.4|2004.4|2006.7|2004.7|2006.2|2004.2|0
1680650700000|2023-04-04 23:25:00|2006.2|2004.2|2006.3|2004.3|2006.4|2004.4|2005.8|2003.8|0
1680651000000|2023-04-04 23:30:00|2006.4|2004.4|2007.3|2005.3|2007.3|2005.3|2006.4|2004.4|0
1680651300000|2023-04-04 23:35:00|2007.4|2005.4|2007.9|2005.9|2007.9|2005.9|2007.3|2005.3|0
1680651600000|2023-04-04 23:40:00|2007.8|2005.8|2007.8|2005.8|2007.9|2005.9|2007.5|2005.5|0
1680651900000|2023-04-04 23:45:00|2008.3|2007.1|2006.3|2005.1|2008.3|2007.1|2006.1|2004.9|1142
1680652200000|2023-04-04 23:50:00|2006.1|2004.9|2006.6|2005.4|2006.6|2005.4|2005.1|2003.9|464
1680652500000|2023-04-04 23:55:00|2007.1|2005.9|2007.1|2005.9|2007.6|2006.4|2006.6|2005.4|269
1680652800000|2023-04-05 00:00:00|2006.9|2006.1|2006.9|2006.1|2008.9|2008.1|2003.9|2003.1|3315
1680653100000|2023-04-05 00:05:00|2006.4|2005.6|2002.4|2001.6|2006.4|2005.6|2002.4|2001.6|1102
1680653400000|2023-04-05 00:10:00|2001.9|2001.1|2003.4|2002.6|2003.9|2003.1|2001.4|2000.6|863
1680653700000|2023-04-05 00:15:00|2003.9|2003.1|2001.9|2001.1|2003.9|2003.1|2000.9|2000.1|1471
1680654000000|2023-04-05 00:20:00|2002.4|2001.6|2000.4|1999.6|2002.4|2001.6|1999.9|1999.1|925
1680654300000|2023-04-05 00:25:00|1999.9|1999.1|2000.4|1999.6|2001.4|2000.6|1999.9|1999.1|611
1680654600000|2023-04-05 00:30:00|2000.9|2000.1|2000.4|1999.6|2001.9|2001.1|1999.4|1998.6|755
1680654900000|2023-04-05 00:35:00|1999.9|1999.1|1999.9|1999.1|2001.4|2000.6|1999.9|1999.1|447
1680655200000|2023-04-05 00:40:00|2000.4|1999.6|2001.9|2001.1|2002.9|2002.1|2000.4|1999.6|474
1680655500000|2023-04-05 00:45:00|2002.4|2001.6|2001.9|2001.1|2002.4|2001.6|2001.4|2000.6|124
1680655800000|2023-04-05 00:50:00|2001.4|2000.6|2000.4|1999.6|2001.4|2000.6|1999.9|1999.1|1255
1680656100000|2023-04-05 00:55:00|2000.9|2000.1|2000.4|1999.6|2000.9|2000.1|2000.4|1999.6|318
1680656400000|2023-04-05 01:00:00|2000.9|2000.1|1998.4|1997.6|2000.9|2000.1|1997.9|1997.1|902
1680656700000|2023-04-05 01:05:00|1997.9|1997.1|1997.9|1997.1|1998.4|1997.6|1997.4|1996.6|281
1680657000000|2023-04-05 01:10:00|1997.4|1996.6|1996.9|1996.1|1997.4|1996.6|1996.9|1996.1|341
1680657300000|2023-04-05 01:15:00|1996.4|1995.6|1996.4|1995.6|1997.4|1996.6|1996.4|1995.6|498
1680657600000|2023-04-05 01:20:00|1996.9|1996.1|1996.4|1995.6|1996.9|1996.1|1996.4|1995.6|288
1680657900000|2023-04-05 01:25:00|1995.9|1995.1|1993.4|1992.6|1995.9|1995.1|1993.4|1992.6|945
1680658200000|2023-04-05 01:30:00|1992.9|1992.1|1990.9|1990.1|1993.4|1992.6|1989.9|1989.1|1847
1680658500000|2023-04-05 01:35:00|1991.4|1990.6|1991.9|1991.1|1992.4|1991.6|1991.4|1990.6|659
1680658800000|2023-04-05 01:40:00|1992.4|1991.6|1989.9|1989.1|1992.4|1991.6|1989.9|1989.1|264
1680659100000|2023-04-05 01:45:00|1989.4|1988.6|1988.9|1988.1|1989.9|1989.1|1987.9|1987.1|750
1680659400000|2023-04-05 01:50:00|1989.4|1988.6|1989.9|1989.1|1990.9|1990.1|1988.9|1988.1|601
1680659700000|2023-04-05 01:55:00|1990.4|1989.6|1990.9|1990.1|1991.4|1990.6|1990.4|1989.6|409
1680660000000|2023-04-05 02:00:00|1991.4|1990.6|1991.9|1991.1|1992.4|1991.6|1990.9|1990.1|486
1680660300000|2023-04-05 02:05:00|1992.4|1991.6|1991.9|1991.1|1992.9|1992.1|1990.9|1990.1|812
1680660600000|2023-04-05 02:10:00|1992.4|1991.6|1992.9|1992.1|1993.4|1992.6|1991.4|1990.6|665
1680660900000|2023-04-05 02:15:00|1992.4|1991.6|1992.4|1991.6|1992.9|1992.1|1991.9|1991.1|420
1680661200000|2023-04-05 02:20:00|1992.9|1992.1|1992.4|1991.6|1992.9|1992.1|1991.9|1991.1|253
1680661500000|2023-04-05 02:25:00|1991.9|1991.1|1991.9|1991.1|1992.1|1991.3|1991.9|1991.1|293
1680661800000|2023-04-05 02:30:00|1992.4|1991.6|1992.4|1991.6|1993.4|1992.6|1992.4|1991.6|345
1680662100000|2023-04-05 02:35:00|1991.9|1991.1|1992.4|1991.6|1992.4|1991.6|1991.9|1991.1|122
1680662400000|2023-04-05 02:40:00|1992.9|1992.1|1992.9|1992.1|1992.9|1992.1|1992.4|1991.6|136
1680662700000|2023-04-05 02:45:00|1992.4|1991.6|1992.4|1991.6|1992.4|1991.6|1992.4|1991.6|50
1680663000000|2023-04-05 02:50:00|1991.9|1991.1|1991.9|1991.1|1992.4|1991.6|1991.9|1991.1|140
1680663300000|2023-04-05 02:55:00|||||||||58
1680663600000|2023-04-05 03:00:00|||||||||40
1680663900000|2023-04-05 03:05:00|1992.4|1991.6|1991.9|1991.1|1992.4|1991.6|1991.9|1991.1|132
1680664200000|2023-04-05 03:10:00|1992.4|1991.6|1992.4|1991.6|1992.4|1991.6|1991.9|1991.1|163
1680664500000|2023-04-05 03:15:00|||||||||94
1680664800000|2023-04-05 03:20:00|||||||||34
1680665100000|2023-04-05 03:25:00|1991.9|1991.1|1991.9|1991.1|1992.4|1991.6|1991.9|1991.1|384
1680665400000|2023-04-05 03:30:00|1992.4|1991.6|1989.9|1989.1|1992.4|1991.6|1989.9|1989.1|804
1680665700000|2023-04-05 03:35:00|1990.4|1989.6|1990.4|1989.6|1990.4|1989.6|1989.4|1988.6|337
1680666000000|2023-04-05 03:40:00|1990.1|1989.3|1989.4|1988.6|1990.4|1989.6|1989.4|1988.6|608
1680666300000|2023-04-05 03:45:00|1989.6|1988.8|1989.9|1989.1|1989.9|1989.1|1989.4|1988.6|405
1680666600000|2023-04-05 03:50:00|1989.4|1988.6|1988.9|1988.1|1989.4|1988.6|1988.9|1988.1|285
1680666900000|2023-04-05 03:55:00|1988.4|1987.6|1988.9|1988.1|1988.9|1988.1|1988.4|1987.6|342
1680667200000|2023-04-05 04:00:00|1988.4|1987.6|1987.9|1987.1|1988.4|1987.6|1987.4|1986.6|454
1680667500000|2023-04-05 04:05:00|1988.4|1987.6|1987.4|1986.6|1988.4|1987.6|1987.4|1986.6|615
1680667800000|2023-04-05 04:10:00|1986.9|1986.1|1986.4|1985.6|1987.4|1986.6|1986.4|1985.6|308
1680668100000|2023-04-05 04:15:00|1986.9|1986.1|1986.9|1986.1|1986.9|1986.1|1986.9|1986.1|348
1680668400000|2023-04-05 04:20:00|1986.4|1985.6|1984.9|1984.1|1986.4|1985.6|1984.9|1984.1|861
1680668700000|2023-04-05 04:25:00|1985.4|1984.6|1984.9|1984.1|1985.4|1984.6|1984.9|1984.1|1026
1680669000000|2023-04-05 04:30:00|1985.4|1984.6|1984.4|1983.6|1985.4|1984.6|1984.4|1983.6|503
1680669300000|2023-04-05 04:35:00|1984.9|1984.1|1984.9|1984.1|1984.9|1984.1|1983.9|1983.1|925
1680669600000|2023-04-05 04:40:00|1984.4|1983.6|1984.9|1984.1|1985.4|1984.6|1984.4|1983.6|632
1680669900000|2023-04-05 04:45:00|1984.4|1983.6|1984.4|1983.6|1984.4|1983.6|1984.4|1983.6|171
1680670200000|2023-04-05 04:50:00|1983.9|1983.1|1984.4|1983.6|1984.4|1983.6|1983.9|1983.1|419
1680670500000|2023-04-05 04:55:00|1984.9|1984.1|1983.9|1983.1|1984.9|1984.1|1983.9|1983.1|588
1680670800000|2023-04-05 05:00:00|||||||||205
1680671100000|2023-04-05 05:05:00|1984.4|1983.6|1984.9|1984.1|1984.9|1984.1|1983.9|1983.1|645
1680671400000|2023-04-05 05:10:00|1985.1|1984.3|1985.4|1984.6|1985.4|1984.6|1985.1|1984.3|301
1680671700000|2023-04-05 05:15:00|1984.9|1984.1|1985.9|1985.1|1985.9|1985.1|1984.4|1983.6|552
1680672000000|2023-04-05 05:20:00|1986.1|1985.3|1985.4|1984.6|1986.1|1985.3|1985.4|1984.6|490
1680672300000|2023-04-05 05:25:00|1984.9|1984.1|1985.4|1984.6|1985.4|1984.6|1984.9|1984.1|541
1680672600000|2023-04-05 05:30:00|1985.9|1985.1|1984.9|1984.1|1985.9|1985.1|1984.9|1984.1|759
1680672900000|2023-04-05 05:35:00|1984.4|1983.6|1982.4|1981.6|1984.4|1983.6|1982.4|1981.6|2247
1680673200000|2023-04-05 05:40:00|1982.9|1982.1|1981.9|1981.1|1982.9|1982.1|1981.9|1981.1|1311
1680673500000|2023-04-05 05:45:00|1982.4|1981.6|1982.9|1982.1|1983.4|1982.6|1982.4|1981.6|1148
1680673800000|2023-04-05 05:50:00|1983.4|1982.6|1984.4|1983.6|1984.4|1983.6|1983.4|1982.6|1333
1680674100000|2023-04-05 05:55:00|1983.9|1983.1|1983.9|1983.1|1984.1|1983.3|1983.1|1982.3|3723
1680674400000|2023-04-05 06:00:00|1983.4|1982.6|1982.9|1982.1|1983.9|1983.1|1982.4|1981.6|3853
1680674700000|2023-04-05 06:05:00|1982.4|1981.6|1982.8|1980.8|1982.8|1981.6|1980.4|1979.6|1658
1680675000000|2023-04-05 06:10:00|1982.9|1980.9|1983.3|1981.3|1983.4|1981.4|1982.1|1980.1|1
1680675300000|2023-04-05 06:15:00|1983.4|1981.4|1983.8|1981.8|1984.1|1982.1|1983.1|1981.1|517
1680675600000|2023-04-05 06:20:00|1983.6|1981.6|1983.6|1981.6|1983.8|1981.8|1983.4|1981.4|0
1680675900000|2023-04-05 06:25:00|1983.8|1981.8|1984.4|1982.4|1984.8|1982.8|1983.6|1981.6|0
1680676200000|2023-04-05 06:30:00|1984.6|1982.6|1985.2|1983.2|1985.4|1983.4|1984.5|1982.5|0
1680676500000|2023-04-05 06:35:00|1985.1|1983.1|1985.4|1983.4|1985.7|1983.7|1985.1|1983.1|0
1680676800000|2023-04-05 06:40:00|1985.3|1983.3|1985.3|1983.3|1985.5|1983.5|1984.9|1982.9|0
1680677100000|2023-04-05 06:45:00|1985.6|1983.6|1986.3|1984.3|1986.3|1984.3|1985.6|1983.6|0
1680677400000|2023-04-05 06:50:00|1986.2|1984.2|1985.2|1983.2|1986.3|1984.3|1985.1|1983.1|0
1680677700000|2023-04-05 06:55:00|1985.1|1983.1|1984.9|1982.9|1985.2|1983.2|1984.6|1982.6|0
1680678000000|2023-04-05 07:00:00|1984.8|1982.8|1984.8|1982.8|1985.1|1983.1|1984|1982|0
1680678300000|2023-04-05 07:05:00|1984.6|1982.6|1984.5|1982.5|1984.8|1982.8|1984.1|1982.1|0
1680678600000|2023-04-05 07:10:00|1984.4|1982.4|1983.8|1981.8|1984.5|1982.5|1983.3|1981.3|0
1680678900000|2023-04-05 07:15:00|1984|1982|1985.4|1983.4|1985.4|1983.4|1983.8|1981.8|0
1680679200000|2023-04-05 07:20:00|1985.3|1983.3|1983.6|1981.6|1985.4|1983.4|1983.6|1981.6|0
1680679500000|2023-04-05 07:25:00|1983.7|1981.7|1983.1|1981.1|1984.1|1982.1|1982.7|1980.7|0
1680679800000|2023-04-05 07:30:00|1983|1981|1983.1|1981.9|1983.1|1981.9|1981.1|1979.9|380
1680680100000|2023-04-05 07:35:00|1983.3|1982.1|1982.6|1981.4|1983.6|1982.4|1982.6|1981.4|198
1680680400000|2023-04-05 07:40:00|1982.8|1981.6|1981.1|1979.9|1983.1|1981.9|1981.1|1979.9|171
1680680700000|2023-04-05 07:45:00|1980.6|1979.4|1979.6|1978.4|1980.6|1979.4|1978.3|1977.1|653
1680681000000|2023-04-05 07:50:00|1980.1|1978.9|1978.6|1977.4|1980.1|1978.9|1978.1|1976.9|179
1680681300000|2023-04-05 07:55:00|1979.1|1977.9|1977.6|1976.4|1979.1|1977.9|1977.1|1975.9|647
1680681600000|2023-04-05 08:00:00|1977.1|1975.9|1977.1|1975.9|1977.6|1976.4|1976.1|1974.9|337
1680681900000|2023-04-05 08:05:00|1977.6|1976.4|1976.6|1975.4|1977.6|1976.4|1976.6|1975.4|102
1680682200000|2023-04-05 08:10:00|1977.1|1975.9|1978.1|1976.9|1978.6|1977.4|1976.6|1975.4|231
1680682500000|2023-04-05 08:15:00|1977.6|1976.4|1977.1|1975.9|1978.1|1976.9|1976.6|1975.4|201
1680682800000|2023-04-05 08:20:00|1976.6|1975.4|1975.6|1974.4|1977.1|1975.9|1975.6|1974.4|110
1680683100000|2023-04-05 08:25:00|1975.3|1974.1|1976.1|1974.9|1976.1|1974.9|1975.1|1973.9|227
1680683400000|2023-04-05 08:30:00|1975.6|1974.4|1976.6|1975.4|1977.1|1975.9|1975.6|1974.4|163
1680683700000|2023-04-05 08:35:00|1977.1|1975.9|1976.1|1974.9|1977.6|1976.4|1975.6|1974.4|121
1680684000000|2023-04-05 08:40:00|1976.3|1975.1|1975.6|1974.4|1977.1|1975.9|1975.1|1973.9|129
1680684300000|2023-04-05 08:45:00|1975.1|1973.9|1974.1|1972.9|1975.6|1974.4|1974.1|1972.9|83
1680684600000|2023-04-05 08:50:00|1973.6|1972.4|1975.1|1973.9|1975.6|1974.4|1973.6|1972.4|207
1680684900000|2023-04-05 08:55:00|1975.6|1974.4|1974.6|1973.4|1975.6|1974.4|1974.6|1973.4|84
1680685200000|2023-04-05 09:00:00|1975.1|1973.9|1976.6|1975.4|1976.6|1975.4|1974.6|1973.4|190
1680685500000|2023-04-05 09:05:00|1977.1|1975.9|1977.1|1975.9|1978.1|1976.9|1976.6|1975.4|229
1680685800000|2023-04-05 09:10:00|1976.6|1975.4|1977.6|1976.4|1978.1|1976.9|1976.6|1975.4|76
1680686100000|2023-04-05 09:15:00|1977.3|1976.1|1976.6|1975.4|1977.6|1976.4|1976.6|1975.4|104
1680686400000|2023-04-05 09:20:00|1977.1|1975.9|1975.1|1973.9|1977.1|1975.9|1974.6|1973.4|393
1680686700000|2023-04-05 09:25:00|1975.3|1974.1|1975.1|1973.9|1975.6|1974.4|1974.6|1973.4|81
1680687000000|2023-04-05 09:30:00|1974.6|1973.4|1973.6|1972.4|1974.6|1973.4|1972.6|1971.4|284
1680687300000|2023-04-05 09:35:00|1973.1|1971.9|1975.1|1973.9|1975.1|1973.9|1973.1|1971.9|65
1680687600000|2023-04-05 09:40:00|1975.6|1974.4|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|102
1680687900000|2023-04-05 09:45:00|1975.3|1974.1|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|77
1680688200000|2023-04-05 09:50:00|1974.8|1973.6|1974.1|1972.9|1975.1|1973.9|1974.1|1972.9|220
1680688500000|2023-04-05 09:55:00|1973.6|1972.4|1974.1|1972.9|1974.1|1972.9|1973.6|1972.4|29
1680688800000|2023-04-05 10:00:00|1973.6|1972.4|1974.1|1972.9|1974.1|1972.9|1973.1|1971.9|52
1680689100000|2023-04-05 10:05:00|1973.6|1972.4|1973.6|1972.4|1973.6|1972.4|1973.1|1971.9|99
1680689400000|2023-04-05 10:10:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1973.6|1972.4|66
1680689700000|2023-04-05 10:15:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|65
1680690000000|2023-04-05 10:20:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|9
1680690300000|2023-04-05 10:25:00|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|27
1680690600000|2023-04-05 10:30:00|1974.6|1973.4|1974.6|1973.4|1975.1|1973.9|1974.6|1973.4|84
1680690900000|2023-04-05 10:35:00|1974.1|1972.9|1975.1|1973.9|1975.1|1973.9|1974.1|1972.9|36
1680691200000|2023-04-05 10:40:00|1975.6|1974.4|1976.6|1975.4|1977.1|1975.9|1975.6|1974.4|113
1680691500000|2023-04-05 10:45:00|1976.3|1975.1|1976.6|1975.4|1977.1|1975.9|1976.1|1974.9|29
1680691800000|2023-04-05 10:50:00|1976.8|1975.6|1976.6|1975.4|1977.1|1975.9|1976.6|1975.4|66
1680692100000|2023-04-05 10:55:00|1977.1|1975.9|1977.1|1975.9|1977.1|1975.9|1976.6|1975.4|33
1680692400000|2023-04-05 11:00:00|1977.3|1976.1|1977.1|1975.9|1977.6|1976.4|1976.6|1975.4|47
1680692700000|2023-04-05 11:05:00|1976.6|1975.4|1976.6|1975.4|1977.1|1975.9|1976.6|1975.4|42
1680693000000|2023-04-05 11:10:00|1976.8|1975.6|1976.6|1975.4|1977.1|1975.9|1976.6|1975.4|10
1680693300000|2023-04-05 11:15:00|1976.1|1974.9|1975.6|1974.4|1976.1|1974.9|1975.6|1974.4|40
1680693600000|2023-04-05 11:20:00|1976.1|1974.9|1976.6|1975.4|1977.1|1975.9|1976.1|1974.9|159
1680693900000|2023-04-05 11:25:00|1976.1|1974.9|1976.1|1974.9|1976.6|1975.4|1976.1|1974.9|74
1680694200000|2023-04-05 11:30:00|1976.6|1975.4|1975.6|1974.4|1976.6|1975.4|1975.1|1973.9|251
1680694500000|2023-04-05 11:35:00|1975.8|1974.6|1975.1|1973.9|1976.1|1974.9|1975.1|1973.9|24
1680694800000|2023-04-05 11:40:00|1974.6|1973.4|1974.1|1972.9|1974.6|1973.4|1973.6|1972.4|137
1680695100000|2023-04-05 11:45:00|1973.6|1972.4|1974.6|1973.4|1974.6|1973.4|1973.6|1972.4|80
1680695400000|2023-04-05 11:50:00|1974.8|1973.6|1974.6|1973.4|1975.1|1973.9|1974.6|1973.4|40
1680695700000|2023-04-05 11:55:00|1974.1|1972.9|1974.1|1972.9|1974.6|1973.4|1974.1|1972.9|50
1680696000000|2023-04-05 12:00:00|1974.6|1973.4|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|91
1680696300000|2023-04-05 12:05:00|1974.8|1973.6|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|32
1680696600000|2023-04-05 12:10:00|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|18
1680696900000|2023-04-05 12:15:00|1974.3|1973.1|1973.1|1971.9|1974.6|1973.4|1972.1|1970.9|276
1680697200000|2023-04-05 12:20:00|1972.6|1971.4|1971.6|1970.4|1972.6|1971.4|1971.6|1970.4|157
1680697500000|2023-04-05 12:25:00|1971.3|1970.1|1971.1|1969.9|1972.6|1971.4|1971.1|1969.9|218
1680697800000|2023-04-05 12:30:00|1971.3|1970.1|1968.1|1966.9|1971.6|1970.4|1967.6|1966.4|469
1680698100000|2023-04-05 12:35:00|1967.8|1966.6|1969.1|1967.9|1969.1|1967.9|1967.6|1966.4|268
1680698400000|2023-04-05 12:40:00|1969.6|1968.4|1971.6|1970.4|1971.6|1970.4|1969.6|1968.4|265
1680698700000|2023-04-05 12:45:00|1971.1|1969.9|1972.6|1971.4|1973.1|1971.9|1971.1|1969.9|292
1680699000000|2023-04-05 12:50:00|1972.1|1970.9|1971.1|1969.9|1972.1|1970.9|1971.1|1969.9|152
1680699300000|2023-04-05 12:55:00|1971.6|1970.4|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|68
1680699600000|2023-04-05 13:00:00|1970.6|1969.4|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|57
1680699900000|2023-04-05 13:05:00|1970.8|1969.6|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|35
1680700200000|2023-04-05 13:10:00|1971.3|1970.1|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|95
1680700500000|2023-04-05 13:15:00|1972.6|1971.4|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|39
1680700800000|2023-04-05 13:20:00|1972.1|1970.9|1971.6|1970.4|1972.6|1971.4|1971.6|1970.4|59
1680701100000|2023-04-05 13:25:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|34
1680701400000|2023-04-05 13:30:00|1971.1|1969.9|1971.6|1970.4|1972.1|1970.9|1971.1|1969.9|205
1680701700000|2023-04-05 13:35:00|1971.1|1969.9|1970.1|1968.9|1971.6|1970.4|1970.1|1968.9|252
1680702000000|2023-04-05 13:40:00|1970.3|1969.1|1971.1|1969.9|1971.6|1970.4|1970.1|1968.9|106
1680702300000|2023-04-05 13:45:00|1970.8|1969.6|1972.1|1970.9|1972.6|1971.4|1970.1|1968.9|165
1680702600000|2023-04-05 13:50:00|1972.6|1971.4|1973.1|1971.9|1973.6|1972.4|1972.1|1970.9|180
1680702900000|2023-04-05 13:55:00|1972.6|1971.4|1972.8|1971.6|1973.1|1971.9|1972.6|1971.4|112
1680703200000|2023-04-05 14:00:00|1972.6|1971.4|1967.6|1966.4|1972.6|1971.4|1967.1|1965.9|554
1680703500000|2023-04-05 14:05:00|1968.1|1966.9|1967.1|1965.9|1968.6|1967.4|1966.1|1964.9|299
1680703800000|2023-04-05 14:10:00|1967.6|1966.4|1966.1|1964.9|1967.6|1966.4|1965.1|1963.9|294
1680704100000|2023-04-05 14:15:00|1965.6|1964.4|1966.1|1964.9|1966.6|1965.4|1965.1|1963.9|171
1680704400000|2023-04-05 14:20:00|1966.6|1965.4|1969.1|1967.9|1969.6|1968.4|1966.1|1964.9|220
1680704700000|2023-04-05 14:25:00|1968.6|1967.4|1966.1|1964.9|1969.1|1967.9|1965.6|1964.4|156
1680705000000|2023-04-05 14:30:00|1966.6|1965.4|1967.6|1966.4|1968.1|1966.9|1966.6|1965.4|307
1680705300000|2023-04-05 14:35:00|1967.1|1965.9|1966.6|1965.4|1968.6|1967.4|1966.6|1965.4|128
1680705600000|2023-04-05 14:40:00|1966.1|1964.9|1964.6|1963.4|1966.3|1965.1|1964.1|1962.9|178
1680705900000|2023-04-05 14:45:00|1964.1|1962.9|1963.1|1961.9|1964.1|1962.9|1963.1|1961.9|274
1680706200000|2023-04-05 14:50:00|1963.6|1962.4|1963.6|1962.4|1963.6|1962.4|1962.1|1960.9|244
1680706500000|2023-04-05 14:55:00|1963.1|1961.9|1962.6|1961.4|1963.6|1962.4|1962.6|1961.4|139
1680706800000|2023-04-05 15:00:00|1962.1|1960.9|1963.1|1961.9|1963.1|1961.9|1961.6|1960.4|268
1680707100000|2023-04-05 15:05:00|1962.6|1961.4|1963.6|1962.4|1964.1|1962.9|1962.6|1961.4|188
1680707400000|2023-04-05 15:10:00|1963.8|1962.6|1965.1|1963.9|1965.6|1964.4|1963.6|1962.4|192
1680707700000|2023-04-05 15:15:00|1965.6|1964.4|1964.6|1963.4|1966.1|1964.9|1964.6|1963.4|219
1680708000000|2023-04-05 15:20:00|1964.1|1962.9|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|168
1680708300000|2023-04-05 15:25:00|1963.6|1962.4|1962.6|1961.4|1964.1|1962.9|1962.1|1960.9|349
1680708600000|2023-04-05 15:30:00|1962.8|1961.6|1966.6|1965.4|1966.6|1965.4|1962.6|1961.4|247
1680708900000|2023-04-05 15:35:00|1966.3|1965.1|1965.6|1964.4|1967.1|1965.9|1965.6|1964.4|182
1680709200000|2023-04-05 15:40:00|1965.8|1964.6|1965.1|1963.9|1966.1|1964.9|1964.6|1963.4|134
1680709500000|2023-04-05 15:45:00|1964.6|1963.4|1965.6|1964.4|1966.1|1964.9|1964.6|1963.4|176
1680709800000|2023-04-05 15:50:00|1965.3|1964.1|1965.1|1963.9|1966.1|1964.9|1965.1|1963.9|68
1680710100000|2023-04-05 15:55:00|1965.3|1964.1|1966.6|1965.4|1966.6|1965.4|1965.1|1963.9|61
1680710400000|2023-04-05 16:00:00|1966.3|1965.1|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|53
1680710700000|2023-04-05 16:05:00|1966.1|1964.9|1965.1|1963.9|1966.1|1964.9|1965.1|1963.9|28
1680711000000|2023-04-05 16:10:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|58
1680711300000|2023-04-05 16:15:00|1965.1|1963.9|1966.1|1964.9|1966.1|1964.9|1964.3|1963.1|68
1680711600000|2023-04-05 16:20:00|1966.6|1965.4|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|31
1680711900000|2023-04-05 16:25:00|1965.6|1964.4|1964.6|1963.4|1965.6|1964.4|1964.1|1962.9|121
1680712200000|2023-04-05 16:30:00|1964.1|1962.9|1964.6|1963.4|1964.6|1963.4|1964.1|1962.9|36
1680712500000|2023-04-05 16:35:00|1964.8|1963.6|1965.6|1964.4|1966.1|1964.9|1964.6|1963.4|66
1680712800000|2023-04-05 16:40:00|1965.3|1964.1|1965.6|1964.4|1965.6|1964.4|1965.1|1963.9|50
1680713100000|2023-04-05 16:45:00|1965.1|1963.9|1964.6|1963.4|1965.6|1964.4|1964.6|1963.4|61
1680713400000|2023-04-05 16:50:00|1964.1|1962.9|1965.1|1963.9|1965.1|1963.9|1964.1|1962.9|29
1680713700000|2023-04-05 16:55:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|26
1680714000000|2023-04-05 17:00:00|1965.1|1963.9|1964.6|1963.4|1965.1|1963.9|1964.6|1963.4|130
1680714300000|2023-04-05 17:05:00|1965.1|1963.9|1964.1|1962.9|1965.6|1964.4|1964.1|1962.9|260
1680714600000|2023-04-05 17:10:00|1964.6|1963.4|1965.1|1963.9|1965.6|1964.4|1964.6|1963.4|71
1680714900000|2023-04-05 17:15:00|1965.3|1964.1|1965.6|1964.4|1965.6|1964.4|1965.3|1964.1|10
1680715200000|2023-04-05 17:20:00|1966.1|1964.9|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|76
1680715500000|2023-04-05 17:25:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|39
1680715800000|2023-04-05 17:30:00|1965.6|1964.4|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|52
1680716100000|2023-04-05 17:35:00|1965.6|1964.4|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|61
1680716400000|2023-04-05 17:40:00|1965.6|1964.4|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|89
1680716700000|2023-04-05 17:45:00|1965.8|1964.6|1965.6|1964.4|1966.1|1964.9|1965.6|1964.4|29
1680717000000|2023-04-05 17:50:00|1966.1|1964.9|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|128
1680717300000|2023-04-05 17:55:00|1967.1|1965.9|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|58
1680717600000|2023-04-05 18:00:00|1967.1|1965.9|1968.6|1967.4|1968.6|1967.4|1967.1|1965.9|97
1680717900000|2023-04-05 18:05:00|1968.8|1967.6|1968.1|1966.9|1968.8|1967.6|1968.1|1966.9|98
1680718200000|2023-04-05 18:10:00|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|1967.1|1965.9|172
1680718500000|2023-04-05 18:15:00|1967.3|1966.1|1968.1|1966.9|1968.1|1966.9|1967.1|1965.9|42
1680718800000|2023-04-05 18:20:00|1967.8|1966.6|1967.6|1966.4|1967.8|1966.6|1967.1|1965.9|22
1680719100000|2023-04-05 18:25:00|1967.1|1965.9|1967.1|1965.9|1967.6|1966.4|1967.1|1965.9|21
1680719400000|2023-04-05 18:30:00|1967.6|1966.4|1968.1|1966.9|1968.1|1966.9|1967.1|1965.9|42
1680719700000|2023-04-05 18:35:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|62
1680720000000|2023-04-05 18:40:00|1968.8|1967.6|1969.1|1967.9|1969.1|1967.9|1968.1|1966.9|139
1680720300000|2023-04-05 18:45:00|1968.8|1967.6|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|25
1680720600000|2023-04-05 18:50:00|1969.6|1968.4|1969.1|1967.9|1969.6|1968.4|1969.1|1967.9|30
1680720900000|2023-04-05 18:55:00|1969.6|1968.4|1969.6|1968.4|1969.6|1968.4|1969.6|1968.4|16
1680721200000|2023-04-05 19:00:00|1969.1|1967.9|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|62
1680721500000|2023-04-05 19:05:00|1969.6|1968.4|1969.1|1967.9|1969.6|1968.4|1969.1|1967.9|177
1680721800000|2023-04-05 19:10:00|1969.6|1968.4|1969.1|1967.9|1969.6|1968.4|1968.6|1967.4|71
1680722100000|2023-04-05 19:15:00|1968.6|1967.4|1968.1|1966.9|1969.1|1967.9|1968.1|1966.9|104
1680722400000|2023-04-05 19:20:00|1968.6|1967.4|1969.1|1967.9|1969.1|1967.9|1968.1|1966.9|34
1680722700000|2023-04-05 19:25:00|1969.6|1968.4|1969.6|1968.4|1970.1|1968.9|1969.6|1968.4|64
1680723000000|2023-04-05 19:30:00|1969.8|1968.6|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|119
1680723300000|2023-04-05 19:35:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|66
1680723600000|2023-04-05 19:40:00|1969.6|1968.4|1971.1|1969.9|1971.1|1969.9|1969.6|1968.4|137
1680723900000|2023-04-05 19:45:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|126
1680724200000|2023-04-05 19:50:00|1970.3|1969.1|1970.6|1969.4|1971.1|1969.9|1970.1|1968.9|151
1680724500000|2023-04-05 19:55:00|1970.1|1968.9|1971.1|1969.9|1971.6|1970.4|1969.6|1968.4|413
1680724800000|2023-04-05 20:00:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1969.8|1968.6|47
1680725100000|2023-04-05 20:05:00|||||||||2
1680725400000|2023-04-05 20:10:00|1970.6|1969.4|1971.1|1969.9|1971.1|1969.9|1970.6|1969.4|30
1680725700000|2023-04-05 20:15:00|||||||||3
1680726000000|2023-04-05 20:20:00|||||||||3
1680726300000|2023-04-05 20:25:00|||||||||2
1680726600000|2023-04-05 20:30:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|26
1680726900000|2023-04-05 20:35:00|||||||||1
1680727200000|2023-04-05 20:40:00|||||||||6
1680727500000|2023-04-05 20:45:00|1969.8|1968.6|1970.6|1969.4|1970.6|1969.4|1969.8|1968.6|24
1680727800000|2023-04-05 20:50:00|1970.3|1969.1|1971.3|1969.3|1971.4|1969.4|1970.1|1968.9|69
1680728100000|2023-04-05 20:55:00|1971.4|1969.4|1970.8|1968.8|1971.4|1969.4|1970.7|1968.7|0
1680728400000|2023-04-05 21:00:00|1970.9|1968.9|1970.8|1968.8|1971|1969|1970.6|1968.6|7
1680728700000|2023-04-05 21:05:00|1970.7|1968.7|1970.7|1968.7|1970.8|1968.8|1970.6|1968.6|0
1680729000000|2023-04-05 21:10:00|1970.8|1968.8|1970.8|1968.8|1970.8|1968.8|1970.7|1968.7|0
1680729300000|2023-04-05 21:15:00|1970.7|1968.7|1970.7|1968.7|1970.7|1968.7|1970.7|1968.7|0
1680729600000|2023-04-05 21:20:00|1970.8|1968.8|1970.8|1968.8|1970.9|1968.9|1970.7|1968.7|0
1680729900000|2023-04-05 21:25:00|1970.9|1968.9|1970.6|1968.6|1970.9|1968.9|1970.6|1968.6|0
1680731100000|2023-04-05 21:45:00|1970.5|1968.5|1970.6|1968.6|1970.6|1968.6|1970.5|1968.5|0
1680731400000|2023-04-05 21:50:00|1970.5|1968.5|1970.5|1968.5|1970.5|1968.5|1970.5|1968.5|0
1680731700000|2023-04-05 21:55:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.1|1968.1|0
1680732000000|2023-04-05 22:00:00|1970.4|1968.4|1969.4|1967.4|1970.4|1968.4|1969.4|1967.4|0
1680732300000|2023-04-05 22:05:00|1969.6|1967.6|1969.6|1967.6|1969.7|1967.7|1969.6|1967.6|0
1680732600000|2023-04-05 22:10:00|1969.7|1967.7|1969.6|1967.6|1969.7|1967.7|1969.6|1967.6|0
1680732900000|2023-04-05 22:15:00|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|0
1680733200000|2023-04-05 22:20:00|1970|1968|1970.7|1968.7|1970.7|1968.7|1970|1968|0
1680733500000|2023-04-05 22:25:00|1970.6|1968.6|1970.6|1968.6|1970.6|1968.6|1970.6|1968.6|0
1680733800000|2023-04-05 22:30:00|1970.5|1968.5|1970.6|1968.6|1970.6|1968.6|1970.5|1968.5|0
1680734100000|2023-04-05 22:35:00|1970.5|1968.5|1970.3|1968.3|1970.5|1968.5|1970.3|1968.3|0
1680734400000|2023-04-05 22:40:00|1970|1968|1970.2|1968.2|1970.3|1968.3|1970|1968|0
1680734700000|2023-04-05 22:45:00|1970|1968|1970|1968|1970|1968|1970|1968|0
1680735000000|2023-04-05 22:50:00|1970.1|1968.1|1970.1|1968.1|1970.1|1968.1|1970|1968|0
1680735300000|2023-04-05 22:55:00|1970|1968|1969.5|1967.5|1970|1968|1969.4|1967.4|0
1680735600000|2023-04-05 23:00:00|1969.4|1967.4|1968.6|1966.6|1969.5|1967.5|1968.5|1966.5|0
1680735900000|2023-04-05 23:05:00|1968.5|1966.5|1968.6|1966.6|1968.7|1966.7|1968.5|1966.5|0
1680736200000|2023-04-05 23:10:00|1968.5|1966.5|1968.6|1966.6|1968.6|1966.6|1968.3|1966.3|0
1680736500000|2023-04-05 23:15:00|1968.7|1966.7|1968.6|1966.6|1969.2|1967.2|1968.6|1966.6|0
1680736800000|2023-04-05 23:20:00|1968.5|1966.5|1968.6|1966.6|1968.6|1966.6|1968.5|1966.5|0
1680737100000|2023-04-05 23:25:00|1968.3|1966.3|1968.4|1966.4|1968.6|1966.6|1968.3|1966.3|0
1680737400000|2023-04-05 23:30:00|1968.6|1966.6|1970|1968|1970|1968|1968.6|1966.6|0
1680737700000|2023-04-05 23:35:00|1969.9|1967.9|1968.8|1966.8|1970|1968|1968.5|1966.5|0
1680738000000|2023-04-05 23:40:00|1969|1967|1967.6|1965.6|1969|1967|1967.3|1965.3|0
1680738300000|2023-04-05 23:45:00|1967.5|1965.5|1965.3|1964.1|1968.1|1966.9|1965.1|1963.9|969
1680738600000|2023-04-05 23:50:00|1965.6|1964.4|1965.6|1964.4|1966.6|1965.4|1964.6|1963.4|516
1680738900000|2023-04-05 23:55:00|1966.1|1964.9|1965.1|1963.9|1966.1|1964.9|1964.1|1962.9|778
1680739200000|2023-04-06 00:00:00|1964.9|1964.1|1965.4|1964.6|1965.9|1965.1|1962.9|1962.1|4832
1680739500000|2023-04-06 00:05:00|1964.9|1964.1|1963.4|1962.6|1965.4|1964.6|1962.4|1961.6|2215
1680739800000|2023-04-06 00:10:00|1963.9|1963.1|1961.9|1961.1|1963.9|1963.1|1961.9|1961.1|1837
1680740100000|2023-04-06 00:15:00|1961.4|1960.6|1962.9|1962.1|1963.4|1962.6|1959.9|1959.1|1943
1680740400000|2023-04-06 00:20:00|1962.4|1961.6|1959.9|1959.1|1962.9|1962.1|1959.4|1958.6|979
1680740700000|2023-04-06 00:25:00|1960.4|1959.6|1960.9|1960.1|1961.4|1960.6|1959.9|1959.1|1208
1680741000000|2023-04-06 00:30:00|1960.4|1959.6|1962.9|1962.1|1963.4|1962.6|1960.4|1959.6|920
1680741300000|2023-04-06 00:35:00|1963.4|1962.6|1962.9|1962.1|1963.4|1962.6|1961.9|1961.1|667
1680741600000|2023-04-06 00:40:00|1962.4|1961.6|1962.9|1962.1|1962.9|1962.1|1960.9|1960.1|723
1680741900000|2023-04-06 00:45:00|1962.4|1961.6|1963.4|1962.6|1963.9|1963.1|1962.1|1961.3|738
1680742200000|2023-04-06 00:50:00|1962.9|1962.1|1964.4|1963.6|1964.4|1963.6|1962.9|1962.1|316
1680742500000|2023-04-06 00:55:00|1963.9|1963.1|1966.4|1965.6|1966.4|1965.6|1963.9|1963.1|677
1680742800000|2023-04-06 01:00:00|1965.9|1965.1|1966.9|1966.1|1966.9|1966.1|1965.4|1964.6|580
1680743100000|2023-04-06 01:05:00|1966.4|1965.6|1966.4|1965.6|1967.4|1966.6|1965.9|1965.1|705
1680743400000|2023-04-06 01:10:00|1966.1|1965.3|1965.4|1964.6|1966.4|1965.6|1965.4|1964.6|706
1680743700000|2023-04-06 01:15:00|1965.9|1965.1|1966.9|1966.1|1967.4|1966.6|1965.4|1964.6|940
1680744000000|2023-04-06 01:20:00|1966.6|1965.8|1966.4|1965.6|1966.9|1966.1|1965.4|1964.6|736
1680744300000|2023-04-06 01:25:00|1965.9|1965.1|1965.9|1965.1|1966.4|1965.6|1965.4|1964.6|610
1680744600000|2023-04-06 01:30:00|1965.4|1964.6|1966.9|1966.1|1966.9|1966.1|1965.4|1964.6|848
1680744900000|2023-04-06 01:35:00|1966.6|1965.8|1965.4|1964.6|1966.9|1966.1|1965.4|1964.6|824
1680745200000|2023-04-06 01:40:00|1964.9|1964.1|1966.9|1966.1|1966.9|1966.1|1964.9|1964.1|570
1680745500000|2023-04-06 01:45:00|1966.4|1965.6|1967.4|1966.6|1967.9|1967.1|1966.4|1965.6|477
1680745800000|2023-04-06 01:50:00|1967.9|1967.1|1968.1|1967.3|1968.4|1967.6|1967.4|1966.6|630
1680746100000|2023-04-06 01:55:00|1967.9|1967.1|1967.4|1966.6|1967.9|1967.1|1967.4|1966.6|199
1680746400000|2023-04-06 02:00:00|1966.9|1966.1|1965.9|1965.1|1966.9|1966.1|1965.9|1965.1|415
1680746700000|2023-04-06 02:05:00|1965.4|1964.6|1965.4|1964.6|1965.9|1965.1|1965.4|1964.6|502
1680747000000|2023-04-06 02:10:00|1965.9|1965.1|1965.4|1964.6|1965.9|1965.1|1965.4|1964.6|418
1680747300000|2023-04-06 02:15:00|1964.9|1964.1|1965.4|1964.6|1965.4|1964.6|1964.9|1964.1|356
1680747600000|2023-04-06 02:20:00|1964.9|1964.1|1964.9|1964.1|1965.4|1964.6|1964.9|1964.1|268
1680747900000|2023-04-06 02:25:00|1965.4|1964.6|1965.9|1965.1|1966.1|1965.3|1965.4|1964.6|191
1680748200000|2023-04-06 02:30:00|1966.4|1965.6|1965.9|1965.1|1966.4|1965.6|1965.9|1965.1|197
1680748500000|2023-04-06 02:35:00|1966.4|1965.6|1965.9|1965.1|1966.4|1965.6|1965.9|1965.1|171
1680748800000|2023-04-06 02:40:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|77
1680749100000|2023-04-06 02:45:00|1964.9|1964.1|1964.9|1964.1|1965.4|1964.6|1964.9|1964.1|282
1680749400000|2023-04-06 02:50:00|1965.4|1964.6|1964.9|1964.1|1965.4|1964.6|1964.9|1964.1|176
1680749700000|2023-04-06 02:55:00|||||||||118
1680750000000|2023-04-06 03:00:00|1964.4|1963.6|1963.9|1963.1|1964.9|1964.1|1963.9|1963.1|304
1680750300000|2023-04-06 03:05:00|1963.4|1962.6|1963.9|1963.1|1963.9|1963.1|1963.4|1962.6|188
1680750600000|2023-04-06 03:10:00|1964.4|1963.6|1963.9|1963.1|1964.4|1963.6|1963.9|1963.1|263
1680750900000|2023-04-06 03:15:00|||||||||98
1680751200000|2023-04-06 03:20:00|1964.4|1963.6|1964.4|1963.6|1964.4|1963.6|1964.4|1963.6|84
1680751500000|2023-04-06 03:25:00|1963.9|1963.1|1963.9|1963.1|1963.9|1963.1|1963.9|1963.1|167
1680751800000|2023-04-06 03:30:00|1964.4|1963.6|1963.4|1962.6|1964.4|1963.6|1962.9|1962.1|1053
1680752100000|2023-04-06 03:35:00|1962.9|1962.1|1963.4|1962.6|1963.4|1962.6|1961.4|1960.6|924
1680752400000|2023-04-06 03:40:00|1962.9|1962.1|1963.4|1962.6|1963.4|1962.6|1962.4|1961.6|524
1680752700000|2023-04-06 03:45:00|1962.9|1962.1|1961.9|1961.1|1962.9|1962.1|1961.9|1961.1|535
1680753000000|2023-04-06 03:50:00|1961.4|1960.6|1960.9|1960.1|1961.9|1961.1|1960.9|1960.1|691
1680753300000|2023-04-06 03:55:00|1960.4|1959.6|1960.4|1959.6|1960.4|1959.6|1960.4|1959.6|482
1680753600000|2023-04-06 04:00:00|1959.9|1959.1|1958.9|1958.1|1960.4|1959.6|1958.4|1957.6|1094
1680753900000|2023-04-06 04:05:00|1958.4|1957.6|1958.9|1958.1|1958.9|1958.1|1958.4|1957.6|243
1680754200000|2023-04-06 04:10:00|1959.4|1958.6|1959.9|1959.1|1959.9|1959.1|1959.4|1958.6|257
1680754500000|2023-04-06 04:15:00|1960.4|1959.6|1959.9|1959.1|1960.4|1959.6|1959.9|1959.1|315
1680754800000|2023-04-06 04:20:00|1960.4|1959.6|1960.4|1959.6|1960.9|1960.1|1960.4|1959.6|402
1680755100000|2023-04-06 04:25:00|1960.9|1960.1|1960.9|1960.1|1960.9|1960.1|1960.4|1959.6|269
1680755400000|2023-04-06 04:30:00|1960.4|1959.6|1960.4|1959.6|1960.9|1960.1|1959.9|1959.1|547
1680755700000|2023-04-06 04:35:00|1959.9|1959.1|1960.4|1959.6|1960.4|1959.6|1959.9|1959.1|246
1680756000000|2023-04-06 04:40:00|1960.9|1960.1|1960.4|1959.6|1960.9|1960.1|1959.9|1959.1|440
1680756300000|2023-04-06 04:45:00|||||||||173
1680756600000|2023-04-06 04:50:00|1960.9|1960.1|1960.9|1960.1|1961.4|1960.6|1960.9|1960.1|309
1680756900000|2023-04-06 04:55:00|1960.4|1959.6|1960.4|1959.6|1960.9|1960.1|1960.4|1959.6|288
1680757200000|2023-04-06 05:00:00|1959.9|1959.1|1959.9|1959.1|1959.9|1959.1|1959.9|1959.1|257
1680757500000|2023-04-06 05:05:00|1959.4|1958.6|1959.9|1959.1|1959.9|1959.1|1959.4|1958.6|540
1680757800000|2023-04-06 05:10:00|1959.4|1958.6|1960.4|1959.6|1960.4|1959.6|1959.4|1958.6|365
1680758100000|2023-04-06 05:15:00|1959.9|1959.1|1959.9|1959.1|1959.9|1959.1|1959.4|1958.6|307
1680758400000|2023-04-06 05:20:00|1959.4|1958.6|1958.9|1958.1|1959.9|1959.1|1958.9|1958.1|510
1680758700000|2023-04-06 05:25:00|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|419
1680759000000|2023-04-06 05:30:00|1958.9|1958.1|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|675
1680759300000|2023-04-06 05:35:00|1959.9|1959.1|1959.9|1959.1|1960.4|1959.6|1959.9|1959.1|666
1680759600000|2023-04-06 05:40:00|1959.4|1958.6|1959.9|1959.1|1959.9|1959.1|1959.4|1958.6|507
1680759900000|2023-04-06 05:45:00|1959.4|1958.6|1959.9|1959.1|1959.9|1959.1|1959.4|1958.6|478
1680760200000|2023-04-06 05:50:00|1960.4|1959.6|1960.9|1960.1|1960.9|1960.1|1959.9|1959.1|1121
1680760500000|2023-04-06 05:55:00|1960.4|1959.6|1960.9|1960.1|1960.9|1960.1|1959.4|1958.6|3299
1680760800000|2023-04-06 06:00:00|1961.4|1960.6|1962.4|1961.6|1962.4|1961.6|1959.9|1959.1|3437
1680761100000|2023-04-06 06:05:00|1962.9|1962.1|1964.2|1962.2|1964.2|1963.1|1961.9|1961.1|1389
1680761400000|2023-04-06 06:10:00|1964.5|1962.5|1964.7|1962.7|1965.1|1963.1|1963.9|1961.9|1
1680761700000|2023-04-06 06:15:00|1965|1963|1965.4|1963.4|1965.4|1963.4|1964.7|1962.7|413
1680762000000|2023-04-06 06:20:00|1965.3|1963.3|1964.6|1962.6|1965.4|1963.4|1964.6|1962.6|0
1680762300000|2023-04-06 06:25:00|1964.8|1962.8|1965.4|1963.4|1965.4|1963.4|1964.8|1962.8|0
1680762600000|2023-04-06 06:30:00|1965.3|1963.3|1965.7|1963.7|1965.8|1963.8|1965.1|1963.1|0
1680762900000|2023-04-06 06:35:00|1965.5|1963.5|1966.1|1964.1|1966.5|1964.5|1965.5|1963.5|0
1680763200000|2023-04-06 06:40:00|1966.4|1964.4|1966.1|1964.1|1966.4|1964.4|1965.8|1963.8|0
1680763500000|2023-04-06 06:45:00|1966.4|1964.4|1965.8|1963.8|1966.4|1964.4|1965.8|1963.8|0
1680763800000|2023-04-06 06:50:00|1965.9|1963.9|1966.2|1964.2|1966.2|1964.2|1965.8|1963.8|0
1680764100000|2023-04-06 06:55:00|1966.5|1964.5|1966.5|1964.5|1966.5|1964.5|1966.2|1964.2|0
1680764400000|2023-04-06 07:00:00|1966.4|1964.4|1965.9|1963.9|1967.1|1965.1|1965.2|1963.2|0
1680764700000|2023-04-06 07:05:00|1965.7|1963.7|1966.2|1964.2|1966.4|1964.4|1965.5|1963.5|0
1680765000000|2023-04-06 07:10:00|1966.3|1964.3|1966.4|1964.4|1966.5|1964.5|1965.5|1963.5|0
1680765300000|2023-04-06 07:15:00|1966.2|1964.2|1967.6|1965.6|1967.8|1965.8|1966.2|1964.2|0
1680765600000|2023-04-06 07:20:00|1967.8|1965.8|1967.3|1965.3|1967.9|1965.9|1967.2|1965.2|0
1680765900000|2023-04-06 07:25:00|1967|1965|1967|1965|1967.2|1965.2|1966.6|1964.6|0
1680766200000|2023-04-06 07:30:00|1967.3|1965.3|1965.6|1964.4|1967.3|1965.9|1965.1|1963.9|350
1680766500000|2023-04-06 07:35:00|1966.1|1964.9|1964.6|1963.4|1966.1|1964.9|1964.6|1963.4|78
1680766800000|2023-04-06 07:40:00|1965.1|1963.9|1964.1|1962.9|1965.1|1963.9|1963.6|1962.4|297
1680767100000|2023-04-06 07:45:00|1964.6|1963.4|1965.1|1963.9|1965.6|1964.4|1964.6|1963.4|129
1680767400000|2023-04-06 07:50:00|1965.3|1964.1|1966.1|1964.9|1966.1|1964.9|1965.1|1963.9|44
1680767700000|2023-04-06 07:55:00|1966.6|1965.4|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|82
1680768000000|2023-04-06 08:00:00|1966.1|1964.9|1967.1|1965.9|1967.1|1965.9|1966.1|1964.9|49
1680768300000|2023-04-06 08:05:00|1966.6|1965.4|1967.6|1966.4|1967.6|1966.4|1966.6|1965.4|130
1680768600000|2023-04-06 08:10:00|1968.1|1966.9|1968.6|1967.4|1968.8|1967.6|1967.8|1966.6|173
1680768900000|2023-04-06 08:15:00|1968.1|1966.9|1968.1|1966.9|1968.6|1967.4|1967.6|1966.4|197
1680769200000|2023-04-06 08:20:00|1967.6|1966.4|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|68
1680769500000|2023-04-06 08:25:00|1966.6|1965.4|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|62
1680769800000|2023-04-06 08:30:00|1967.1|1965.9|1966.1|1964.9|1967.1|1965.9|1966.1|1964.9|107
1680770100000|2023-04-06 08:35:00|1965.6|1964.4|1965.6|1964.4|1965.6|1964.4|1965.6|1964.4|39
1680770400000|2023-04-06 08:40:00|1965.1|1963.9|1965.8|1964.6|1966.1|1964.9|1965.1|1963.9|104
1680770700000|2023-04-06 08:45:00|1965.6|1964.4|1965.6|1964.4|1967.1|1965.9|1965.6|1964.4|72
1680771000000|2023-04-06 08:50:00|1966.1|1964.9|1966.6|1965.4|1966.6|1965.4|1965.1|1963.9|103
1680771300000|2023-04-06 08:55:00|1966.8|1965.6|1967.3|1966.1|1967.6|1966.4|1966.6|1965.4|57
1680771600000|2023-04-06 09:00:00|1967.1|1965.9|1967.3|1966.1|1967.6|1966.4|1967.1|1965.9|35
1680771900000|2023-04-06 09:05:00|1967.1|1965.9|1966.6|1965.4|1967.1|1965.9|1966.3|1965.1|24
1680772200000|2023-04-06 09:10:00|1966.1|1964.9|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|81
1680772500000|2023-04-06 09:15:00|1966.1|1964.9|1965.6|1964.4|1966.1|1964.9|1965.1|1963.9|93
1680772800000|2023-04-06 09:20:00|1965.1|1963.9|1964.6|1963.4|1965.6|1964.4|1964.6|1963.4|23
1680773100000|2023-04-06 09:25:00|1964.8|1963.6|1964.6|1963.4|1965.3|1964.1|1964.6|1963.4|19
1680773400000|2023-04-06 09:30:00|1964.8|1963.6|1964.6|1963.4|1964.8|1963.6|1964.1|1962.9|48
1680773700000|2023-04-06 09:35:00|1965.1|1963.9|1965.1|1963.9|1965.3|1964.1|1965.1|1963.9|60
1680774000000|2023-04-06 09:40:00|1965.3|1964.1|1965.1|1963.9|1965.6|1964.4|1964.8|1963.6|34
1680774300000|2023-04-06 09:45:00|1965.6|1964.4|1965.6|1964.4|1965.8|1964.6|1965.3|1964.1|55
1680774600000|2023-04-06 09:50:00|1966.1|1964.9|1967.1|1965.9|1967.6|1966.4|1965.6|1964.4|40
1680774900000|2023-04-06 09:55:00|1966.6|1965.4|1966.1|1964.9|1966.8|1965.6|1966.1|1964.9|19
1680775200000|2023-04-06 10:00:00|1965.6|1964.4|1964.3|1963.1|1966.1|1964.9|1964.1|1962.9|219
1680775500000|2023-04-06 10:05:00|1964.1|1962.9|1965.1|1963.9|1965.6|1964.4|1964.1|1962.9|95
1680775800000|2023-04-06 10:10:00|1965.6|1964.4|1966.6|1965.4|1966.6|1965.4|1965.6|1964.4|49
1680776100000|2023-04-06 10:15:00|1967.1|1965.9|1967.6|1966.4|1967.6|1966.4|1966.6|1965.4|66
1680776400000|2023-04-06 10:20:00|1967.1|1965.9|1967.6|1966.4|1968.1|1966.9|1967.1|1965.9|91
1680776700000|2023-04-06 10:25:00|1967.3|1966.1|1967.6|1966.4|1968.1|1966.9|1967.1|1965.9|72
1680777000000|2023-04-06 10:30:00|1967.1|1965.9|1967.1|1965.9|1968.1|1966.9|1967.1|1965.9|45
1680777300000|2023-04-06 10:35:00|1967.6|1966.4|1967.1|1965.9|1967.6|1966.4|1967.1|1965.9|75
1680777600000|2023-04-06 10:40:00|1967.6|1966.4|1968.1|1966.9|1968.1|1966.9|1967.1|1965.9|86
1680777900000|2023-04-06 10:45:00|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|36
1680778200000|2023-04-06 10:50:00|1968.1|1966.9|1968.6|1967.4|1968.6|1967.4|1968.1|1966.9|85
1680778500000|2023-04-06 10:55:00|1969.1|1967.9|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|40
1680778800000|2023-04-06 11:00:00|1968.6|1967.4|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|18
1680779100000|2023-04-06 11:05:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|34
1680779700000|2023-04-06 11:15:00|1969.1|1967.9|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|114
1680780000000|2023-04-06 11:20:00|1968.6|1967.4|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|14
1680780300000|2023-04-06 11:25:00|1969.6|1968.4|1969.6|1968.4|1970.1|1968.9|1969.6|1968.4|97
1680780600000|2023-04-06 11:30:00|1970.1|1968.9|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|74
1680780900000|2023-04-06 11:35:00|1970.6|1969.4|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|64
1680781200000|2023-04-06 11:40:00|1970.1|1968.9|1969.6|1968.4|1970.1|1968.9|1969.6|1968.4|26
1680781500000|2023-04-06 11:45:00|1970.1|1968.9|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|85
1680781800000|2023-04-06 11:50:00|||||||||12
1680782100000|2023-04-06 11:55:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|113
1680782400000|2023-04-06 12:00:00|1971.3|1970.1|1971.1|1969.9|1971.8|1970.6|1970.6|1969.4|119
1680782700000|2023-04-06 12:05:00|1970.8|1969.6|1970.1|1968.9|1970.8|1969.6|1970.1|1968.9|85
1680783000000|2023-04-06 12:10:00|1969.6|1968.4|1969.3|1968.1|1970.1|1968.9|1969.1|1967.9|74
1680783300000|2023-04-06 12:15:00|1969.1|1967.9|1968.6|1967.4|1969.1|1967.9|1968.3|1967.1|24
1680783600000|2023-04-06 12:20:00|1968.1|1966.9|1968.1|1966.9|1968.6|1967.4|1968.1|1966.9|65
1680783900000|2023-04-06 12:25:00|1968.3|1967.1|1968.1|1966.9|1968.3|1967.1|1968.1|1966.9|68
1680784200000|2023-04-06 12:30:00|1968.8|1967.6|1968.6|1967.4|1968.8|1967.6|1967.6|1966.4|90
1680784500000|2023-04-06 12:35:00|1968.8|1967.6|1969.1|1967.9|1969.6|1968.4|1968.1|1966.9|34
1680784800000|2023-04-06 12:40:00|1969.3|1968.1|1969.6|1968.4|1970.1|1968.9|1968.6|1967.4|69
1680785100000|2023-04-06 12:45:00|1969.1|1967.9|1969.1|1967.9|1969.6|1968.4|1968.1|1966.9|158
1680785400000|2023-04-06 12:50:00|1968.6|1967.4|1968.1|1966.9|1968.8|1967.6|1967.6|1966.4|26
1680785700000|2023-04-06 12:55:00|1967.8|1966.6|1967.6|1966.4|1968.1|1966.9|1967.3|1966.1|20
1680786000000|2023-04-06 13:00:00|1968.1|1966.9|1967.6|1966.4|1968.6|1967.4|1967.6|1966.4|86
1680786300000|2023-04-06 13:05:00|1968.1|1966.9|1968.6|1967.4|1968.6|1967.4|1967.6|1966.4|42
1680786600000|2023-04-06 13:10:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1968.1|1966.9|108
1680786900000|2023-04-06 13:15:00|1968.8|1967.6|1969.1|1967.9|1969.1|1967.9|1968.1|1966.9|170
1680787200000|2023-04-06 13:20:00|1969.6|1968.4|1968.6|1967.4|1969.6|1968.4|1968.6|1967.4|183
1680787500000|2023-04-06 13:25:00|1969.1|1967.9|1969.1|1967.9|1970.1|1968.9|1968.6|1967.4|147
1680787800000|2023-04-06 13:30:00|1969.6|1968.4|1966.6|1965.4|1969.6|1968.4|1966.6|1965.4|140
1680788100000|2023-04-06 13:35:00|1967.1|1965.9|1967.1|1965.9|1967.6|1966.4|1965.6|1964.4|325
1680788400000|2023-04-06 13:40:00|1967.6|1966.4|1967.1|1965.9|1967.6|1966.4|1965.1|1963.9|235
1680788700000|2023-04-06 13:45:00|1966.6|1965.4|1966.1|1964.9|1967.1|1965.9|1966.1|1964.9|245
1680789000000|2023-04-06 13:50:00|1965.6|1964.4|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|197
1680789300000|2023-04-06 13:55:00|1964.6|1963.4|1966.1|1964.9|1966.1|1964.9|1964.6|1963.4|488
1680789600000|2023-04-06 14:00:00|1965.6|1964.4|1966.6|1965.4|1966.6|1965.4|1965.6|1964.4|743
1680789900000|2023-04-06 14:05:00|1967.1|1965.9|1968.6|1967.4|1968.6|1967.4|1967.1|1965.9|336
1680790200000|2023-04-06 14:10:00|1969.1|1967.9|1969.1|1967.9|1970.6|1969.4|1969.1|1967.9|402
1680790500000|2023-04-06 14:15:00|1969.6|1968.4|1969.1|1967.9|1969.6|1968.4|1968.6|1967.4|281
1680790800000|2023-04-06 14:20:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|184
1680791100000|2023-04-06 14:25:00|1969.1|1967.9|1969.1|1967.9|1969.6|1968.4|1968.6|1967.4|425
1680791400000|2023-04-06 14:30:00|1968.6|1967.4|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|240
1680791700000|2023-04-06 14:35:00|1968.6|1967.4|1967.6|1966.4|1969.1|1967.9|1967.1|1965.9|268
1680792000000|2023-04-06 14:40:00|1967.1|1965.9|1966.1|1964.9|1967.6|1966.4|1965.6|1964.4|213
1680792300000|2023-04-06 14:45:00|1966.6|1965.4|1966.6|1965.4|1968.1|1966.9|1966.1|1964.9|266
1680792600000|2023-04-06 14:50:00|1967.1|1965.9|1966.1|1964.9|1967.1|1965.9|1966.1|1964.9|295
1680792900000|2023-04-06 14:55:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.1|1964.9|489
1680793200000|2023-04-06 15:00:00|1966.1|1964.9|1967.1|1965.9|1967.1|1965.9|1965.6|1964.4|364
1680793500000|2023-04-06 15:05:00|1966.6|1965.4|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|124
1680793800000|2023-04-06 15:10:00|1967.6|1966.4|1967.1|1965.9|1967.6|1966.4|1967.1|1965.9|110
1680794100000|2023-04-06 15:15:00|1966.6|1965.4|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|379
1680794400000|2023-04-06 15:20:00|1967.1|1965.9|1965.6|1964.4|1967.1|1965.9|1965.6|1964.4|312
1680794700000|2023-04-06 15:25:00|1965.1|1963.9|1964.6|1963.4|1965.1|1963.9|1964.3|1963.1|604
1680795000000|2023-04-06 15:30:00|1965.1|1963.9|1966.1|1964.9|1966.1|1964.9|1964.6|1963.4|220
1680795300000|2023-04-06 15:35:00|1965.6|1964.4|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|219
1680795600000|2023-04-06 15:40:00|1966.6|1965.4|1966.1|1964.9|1966.6|1965.4|1966.1|1964.9|234
1680795900000|2023-04-06 15:45:00|1966.6|1965.4|1966.6|1965.4|1967.6|1966.4|1966.1|1964.9|217
1680796200000|2023-04-06 15:50:00|1966.8|1965.6|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|132
1680796500000|2023-04-06 15:55:00|1966.8|1965.6|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|156
1680796800000|2023-04-06 16:00:00|1967.1|1965.9|1968.6|1967.4|1968.6|1967.4|1967.1|1965.9|163
1680797100000|2023-04-06 16:05:00|1968.1|1966.9|1968.1|1966.9|1968.1|1966.9|1967.6|1966.4|34
1680797400000|2023-04-06 16:10:00|1968.6|1967.4|1969.6|1968.4|1969.6|1968.4|1968.1|1966.9|46
1680797700000|2023-04-06 16:15:00|1970.1|1968.9|1969.1|1967.9|1970.1|1968.9|1969.1|1967.9|68
1680798000000|2023-04-06 16:20:00|1969.6|1968.4|1969.1|1967.9|1969.6|1968.4|1969.1|1967.9|40
1680798300000|2023-04-06 16:25:00|1969.6|1968.4|1969.6|1968.4|1969.6|1968.4|1969.1|1967.9|40
1680798600000|2023-04-06 16:30:00|1970.1|1968.9|1971.1|1969.9|1971.6|1970.4|1970.1|1968.9|76
1680798900000|2023-04-06 16:35:00|1970.8|1969.6|1971.1|1969.9|1971.1|1969.9|1970.8|1969.6|21
1680799200000|2023-04-06 16:40:00|1970.8|1969.6|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|24
1680799500000|2023-04-06 16:45:00|1971.1|1969.9|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|78
1680799800000|2023-04-06 16:50:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|81
1680800100000|2023-04-06 16:55:00|1970.6|1969.4|1970.1|1968.9|1970.8|1969.6|1970.1|1968.9|49
1680800400000|2023-04-06 17:00:00|1969.6|1968.4|1970.3|1969.1|1970.6|1969.4|1969.6|1968.4|125
1680800700000|2023-04-06 17:05:00|1970.6|1969.4|1970.6|1969.4|1971.1|1969.9|1970.1|1968.9|83
1680801000000|2023-04-06 17:10:00|1971.1|1969.9|1970.1|1968.9|1971.1|1969.9|1970.1|1968.9|27
1680801300000|2023-04-06 17:15:00|1970.6|1969.4|1970.1|1968.9|1971.1|1969.9|1970.1|1968.9|36
1680801600000|2023-04-06 17:20:00|1970.3|1969.1|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|18
1680801900000|2023-04-06 17:25:00|1970.3|1969.1|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|12
1680802200000|2023-04-06 17:30:00|1970.6|1969.4|1969.6|1968.4|1970.6|1969.4|1969.6|1968.4|65
1680802500000|2023-04-06 17:35:00|1970.1|1968.9|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|41
1680802800000|2023-04-06 17:40:00|1970.6|1969.4|1970.6|1969.4|1971.1|1969.9|1970.1|1968.9|29
1680803100000|2023-04-06 17:45:00|1970.1|1968.9|1970.1|1968.9|1970.1|1968.9|1969.6|1968.4|47
1680803400000|2023-04-06 17:50:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|11
1680803700000|2023-04-06 17:55:00|1969.6|1968.4|1970.1|1968.9|1970.1|1968.9|1969.6|1968.4|40
1680804000000|2023-04-06 18:00:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|39
1680804300000|2023-04-06 18:05:00|1970.6|1969.4|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|21
1680804600000|2023-04-06 18:10:00|1971.1|1969.9|1970.6|1969.4|1971.1|1969.9|1970.6|1969.4|12
1680804900000|2023-04-06 18:15:00|1971.1|1969.9|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|16
1680805200000|2023-04-06 18:20:00|1970.8|1969.6|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|12
1680805500000|2023-04-06 18:25:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|17
1680805800000|2023-04-06 18:30:00|1972.1|1970.9|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|26
1680806100000|2023-04-06 18:35:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|6
1680806400000|2023-04-06 18:40:00|1972.1|1970.9|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|30
1680806700000|2023-04-06 18:45:00|1971.6|1970.4|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|31
1680807000000|2023-04-06 18:50:00|1971.8|1970.6|1972.1|1970.9|1972.1|1970.9|1971.6|1970.4|8
1680807300000|2023-04-06 18:55:00|1971.6|1970.4|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|81
1680807600000|2023-04-06 19:00:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|47
1680807900000|2023-04-06 19:05:00|1972.1|1970.9|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|37
1680808200000|2023-04-06 19:10:00|||||||||2
1680808500000|2023-04-06 19:15:00|1970.1|1968.9|1969.6|1968.4|1970.1|1968.9|1969.3|1968.1|61
1680808800000|2023-04-06 19:20:00|1969.3|1968.1|1969.6|1968.4|1970.1|1968.9|1969.3|1968.1|88
1680809100000|2023-04-06 19:25:00|1970.1|1968.9|1970.1|1968.9|1970.1|1968.9|1970.1|1968.9|10
1680809400000|2023-04-06 19:30:00|1970.6|1969.4|1971.1|1969.9|1971.1|1969.9|1970.6|1969.4|144
1680809700000|2023-04-06 19:35:00|1970.6|1969.4|1970.6|1969.4|1971.1|1969.9|1970.6|1969.4|48
1680810000000|2023-04-06 19:40:00|1970.3|1969.1|1970.1|1968.9|1970.3|1969.1|1970.1|1968.9|18
1680810300000|2023-04-06 19:45:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|77
1680810600000|2023-04-06 19:50:00|1969.6|1968.4|1969.1|1967.9|1970.1|1968.9|1969.1|1967.9|124
1680810900000|2023-04-06 19:55:00|1969.6|1968.4|1969.1|1967.9|1970.1|1968.9|1968.6|1967.4|108
1680811200000|2023-04-06 20:00:00|1968.6|1967.4|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|27
1680811500000|2023-04-06 20:05:00|1969.6|1968.4|1969.6|1968.4|1969.6|1968.4|1969.6|1968.4|29
1680811800000|2023-04-06 20:10:00|||||||||1
1680812100000|2023-04-06 20:15:00|||||||||2
1680812400000|2023-04-06 20:20:00|||||||||3
1680812700000|2023-04-06 20:25:00|||||||||3
1680813000000|2023-04-06 20:30:00|||||||||2
1680813300000|2023-04-06 20:35:00|1969.1|1967.9|1969.3|1968.1|1969.3|1968.1|1969.1|1967.9|33
1680813600000|2023-04-06 20:40:00|1969.1|1967.9|1969.1|1967.9|1969.3|1968.1|1969.1|1967.9|12
1680813900000|2023-04-06 20:45:00|||||||||6
1680814200000|2023-04-06 20:50:00|1968.8|1967.6|1969.4|1967.4|1969.7|1967.7|1968.6|1967.4|18
1680814500000|2023-04-06 20:55:00|1969.1|1967.1|1969.1|1967.1|1969.4|1967.4|1968.8|1966.8|18
1680814800000|2023-04-06 21:00:00|1969|1967|1969|1967|1969|1967|1969|1967|33
1680815100000|2023-04-06 21:05:00|1969.1|1967.1|1969.1|1967.1|1969.1|1967.1|1969|1967|0
1680815700000|2023-04-06 21:15:00|1969|1967|1969|1967|1969.1|1967.1|1968.9|1966.9|0
1680816000000|2023-04-06 21:20:00|1969.1|1967.1|1969|1967|1969.1|1967.1|1969|1967|0
1680816300000|2023-04-06 21:25:00|1968.9|1966.9|1968.9|1966.9|1968.9|1966.9|1968.9|1966.9|0
1680816900000|2023-04-06 21:35:00|1968.7|1966.7|1968.9|1966.9|1968.9|1966.9|1968.7|1966.7|0
1680817200000|2023-04-06 21:40:00|1968.8|1966.8|1968.8|1966.8|1968.9|1966.9|1968.8|1966.8|0
1680817500000|2023-04-06 21:45:00|1968.9|1966.9|1968.9|1966.9|1968.9|1966.9|1968.8|1966.8|0
1680818100000|2023-04-06 21:55:00|1968.8|1966.8|1968.6|1966.6|1968.9|1966.9|1968.6|1966.6|0
1680818400000|2023-04-06 22:00:00|1968.4|1966.4|1967.5|1965.5|1968.5|1966.5|1967.4|1965.4|0
1680818700000|2023-04-06 22:05:00|1967.6|1965.6|1967.7|1965.7|1967.7|1965.7|1967.4|1965.4|0
1680819000000|2023-04-06 22:10:00|1967.9|1965.9|1968.3|1966.3|1968.3|1966.3|1967.9|1965.9|0
1680819300000|2023-04-06 22:15:00|1968.2|1966.2|1968.7|1966.7|1968.7|1966.7|1968.2|1966.2|0
1680819600000|2023-04-06 22:20:00|1969.4|1967.4|1969.8|1967.8|1969.8|1967.8|1969.4|1967.4|0
1680819900000|2023-04-06 22:25:00|1969.7|1967.7|1969.8|1967.8|1969.8|1967.8|1969.7|1967.7|0
1680820500000|2023-04-06 22:35:00|1969.9|1967.9|1969.9|1967.9|1970.1|1968.1|1969.8|1967.8|0
1680820800000|2023-04-06 22:40:00|1969.8|1967.8|1969|1967|1969.9|1967.9|1969|1967|0
1680821100000|2023-04-06 22:45:00|1969.1|1967.1|1969.3|1967.3|1969.3|1967.3|1969.1|1967.1|0
1680821400000|2023-04-06 22:50:00|1969.6|1967.6|1969.6|1967.6|1969.6|1967.6|1969.4|1967.4|0
1680821700000|2023-04-06 22:55:00|1970|1968|1969.9|1967.9|1970|1968|1969.9|1967.9|0
1680822000000|2023-04-06 23:00:00|1970|1968|1969.5|1967.5|1970|1968|1969.5|1967.5|0
1680822300000|2023-04-06 23:05:00|1969.6|1967.6|1969.5|1967.5|1969.6|1967.6|1969.5|1967.5|0
1680822600000|2023-04-06 23:10:00|1969.4|1967.4|1968.6|1966.6|1969.4|1967.4|1968.3|1966.3|0
1680822900000|2023-04-06 23:15:00|1968.8|1966.8|1968.2|1966.2|1968.8|1966.8|1968.2|1966.2|0
1680823200000|2023-04-06 23:20:00|1967.9|1965.9|1968.3|1966.3|1968.5|1966.5|1967.5|1965.5|0
1680823500000|2023-04-06 23:25:00|1968.2|1966.2|1967.8|1965.8|1968.3|1966.3|1967.8|1965.8|0
1680823800000|2023-04-06 23:30:00|1967.7|1965.7|1966.2|1964.2|1967.7|1965.7|1966.2|1964.2|0
1680824100000|2023-04-06 23:35:00|1966.4|1964.4|1965.9|1963.9|1966.5|1964.5|1965.6|1963.6|0
1680824400000|2023-04-06 23:40:00|1965.8|1963.8|1965.4|1963.4|1965.9|1963.9|1965.3|1963.3|0
1680824700000|2023-04-06 23:45:00|1965.6|1963.6|1965.1|1963.9|1966.6|1965.4|1964.6|1963.3|722
1680825000000|2023-04-06 23:50:00|1965.6|1964.4|1966.1|1964.9|1966.1|1964.9|1965.6|1964.4|191
1680825300000|2023-04-06 23:55:00|1965.6|1964.4|1961.6|1960.4|1965.6|1964.4|1961.6|1960.4|582
1680825600000|2023-04-07 00:00:00|1961.4|1960.6|1969.4|1968.6|1969.9|1969.1|1961.4|1960.6|3303
1680825900000|2023-04-07 00:05:00|1968.9|1968.1|1966.9|1966.1|1968.9|1968.1|1965.9|1965.1|1425
1680826200000|2023-04-07 00:10:00|1966.4|1965.6|1965.9|1965.1|1967.4|1966.6|1965.6|1964.8|692
1680826500000|2023-04-07 00:15:00|1965.4|1964.6|1964.9|1964.1|1965.4|1964.6|1963.9|1963.1|791
1680826800000|2023-04-07 00:20:00|1964.4|1963.6|1963.9|1963.1|1964.4|1963.6|1962.9|1962.1|441
1680827100000|2023-04-07 00:25:00|1964.4|1963.6|1966.4|1965.6|1966.4|1965.6|1963.9|1963.1|213
1680827400000|2023-04-07 00:30:00|1967.4|1966.6|1965.4|1964.6|1967.9|1967.1|1965.4|1964.6|470
1680827700000|2023-04-07 00:35:00|1965.9|1965.1|1967.4|1966.6|1967.4|1966.6|1965.9|1965.1|287
1680828000000|2023-04-07 00:40:00|1966.9|1966.1|1966.4|1965.6|1967.4|1966.6|1965.9|1965.1|351
1680828300000|2023-04-07 00:45:00|1966.9|1966.1|1968.4|1967.6|1968.4|1967.6|1966.4|1965.6|174
1680828600000|2023-04-07 00:50:00|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|1968.4|1967.6|191
1680828900000|2023-04-07 00:55:00|1969.4|1968.6|1968.9|1968.1|1970.4|1969.6|1968.9|1968.1|415
1680829200000|2023-04-07 01:00:00|1968.4|1967.6|1968.9|1968.1|1968.9|1968.1|1966.9|1966.1|448
1680829500000|2023-04-07 01:05:00|1968.4|1967.6|1968.4|1967.6|1968.9|1968.1|1967.9|1967.1|258
1680829800000|2023-04-07 01:10:00|1967.9|1967.1|1967.4|1966.6|1967.9|1967.1|1966.4|1965.6|364
1680830100000|2023-04-07 01:15:00|1967.9|1967.1|1967.9|1967.1|1968.4|1967.6|1967.4|1966.6|177
1680830400000|2023-04-07 01:20:00|1967.4|1966.6|1966.9|1966.1|1967.9|1967.1|1966.4|1965.6|236
1680830700000|2023-04-07 01:25:00|1967.4|1966.6|1966.9|1966.1|1967.4|1966.6|1966.4|1965.6|190
1680831000000|2023-04-07 01:30:00|1966.4|1965.6|1968.4|1967.6|1968.9|1968.1|1966.4|1965.6|279
1680831300000|2023-04-07 01:35:00|1967.9|1967.1|1968.9|1968.1|1968.9|1968.1|1967.9|1967.1|134
1680831600000|2023-04-07 01:40:00|1968.4|1967.6|1968.9|1968.1|1969.4|1968.6|1967.9|1967.1|206
1680831900000|2023-04-07 01:45:00|1968.4|1967.6|1967.9|1967.1|1968.9|1968.1|1967.9|1967.1|201
1680832200000|2023-04-07 01:50:00|1967.4|1966.6|1966.9|1966.1|1967.4|1966.6|1966.9|1966.1|106
1680832500000|2023-04-07 01:55:00|1967.4|1966.6|1965.9|1965.1|1967.4|1966.6|1965.4|1964.6|383
1680832800000|2023-04-07 02:00:00|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|1965.9|1965.1|138
1680833100000|2023-04-07 02:05:00|1966.9|1966.1|1967.9|1967.1|1968.4|1967.6|1966.4|1965.6|271
1680833400000|2023-04-07 02:10:00|1968.4|1967.6|1967.9|1967.1|1968.4|1967.6|1967.9|1967.1|111
1680833700000|2023-04-07 02:15:00|1968.4|1967.6|1967.9|1967.1|1968.4|1967.6|1967.9|1967.1|141
1680834000000|2023-04-07 02:20:00|1968.4|1967.6|1968.4|1967.6|1968.4|1967.6|1967.9|1967.1|99
1680834300000|2023-04-07 02:25:00|1967.9|1967.1|1967.4|1966.6|1968.4|1967.6|1967.4|1966.6|224
1680834600000|2023-04-07 02:30:00|||||||||64
1680834900000|2023-04-07 02:35:00|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|38
1680835200000|2023-04-07 02:40:00|1967.4|1966.6|1967.4|1966.6|1967.4|1966.6|1967.4|1966.6|67
1680835500000|2023-04-07 02:45:00|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|58
1680835800000|2023-04-07 02:50:00|1966.4|1965.6|1966.4|1965.6|1966.9|1966.1|1966.4|1965.6|189
1680836100000|2023-04-07 02:55:00|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|43
1680836400000|2023-04-07 03:00:00|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|38
1680836700000|2023-04-07 03:05:00|1965.9|1965.1|1965.9|1965.1|1966.4|1965.6|1965.9|1965.1|76
1680837000000|2023-04-07 03:10:00|1966.4|1965.6|1965.9|1965.1|1966.4|1965.6|1965.9|1965.1|52
1680837300000|2023-04-07 03:15:00|||||||||25
1680837600000|2023-04-07 03:20:00|1965.4|1964.6|1965.9|1965.1|1965.9|1965.1|1965.4|1964.6|118
1680837900000|2023-04-07 03:25:00|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|35
1680838200000|2023-04-07 03:30:00|1965.9|1965.1|1964.4|1963.6|1965.9|1965.1|1964.4|1963.6|427
1680838500000|2023-04-07 03:35:00|1964.9|1964.1|1964.9|1964.1|1964.9|1964.1|1964.4|1963.6|326
1680838800000|2023-04-07 03:40:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1964.9|1964.1|277
1680839100000|2023-04-07 03:45:00|1964.9|1964.1|1965.4|1964.6|1965.4|1964.6|1964.9|1964.1|189
1680839400000|2023-04-07 03:50:00|1965.6|1964.8|1964.9|1964.1|1965.9|1965.1|1964.9|1964.1|186
1680839700000|2023-04-07 03:55:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1964.9|1964.1|92
1680840000000|2023-04-07 04:00:00|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|1965.4|1964.6|86
1680840300000|2023-04-07 04:05:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|50
1680840600000|2023-04-07 04:10:00|1964.9|1964.1|1965.9|1965.1|1965.9|1965.1|1964.9|1964.1|242
1680840900000|2023-04-07 04:15:00|1966.4|1965.6|1966.9|1966.1|1966.9|1966.1|1966.4|1965.6|173
1680841200000|2023-04-07 04:20:00|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|50
1680841500000|2023-04-07 04:25:00|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|109
1680841800000|2023-04-07 04:30:00|||||||||50
1680842100000|2023-04-07 04:35:00|||||||||28
1680842400000|2023-04-07 04:40:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|118
1680842700000|2023-04-07 04:45:00|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|1965.4|1964.6|99
1680843000000|2023-04-07 04:50:00|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|1965.4|1964.6|67
1680843300000|2023-04-07 04:55:00|||||||||48
1680843600000|2023-04-07 05:00:00|||||||||40
1680843900000|2023-04-07 05:05:00|1965.9|1965.1|1965.9|1965.1|1965.9|1965.1|1965.4|1964.6|203
1680844200000|2023-04-07 05:10:00|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|1966.4|1965.6|133
1680844500000|2023-04-07 05:15:00|1966.9|1966.1|1966.9|1966.1|1967.4|1966.6|1966.9|1966.1|260
1680844800000|2023-04-07 05:20:00|||||||||60
1680845100000|2023-04-07 05:25:00|1966.4|1965.6|1965.9|1965.1|1966.4|1965.6|1965.9|1965.1|286
1680845400000|2023-04-07 05:30:00|1966.4|1965.6|1966.9|1966.1|1966.9|1966.1|1966.4|1965.6|407
1680845700000|2023-04-07 05:35:00|1967.1|1966.3|1967.4|1966.6|1967.4|1966.6|1966.9|1966.1|180
1680846000000|2023-04-07 05:40:00|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|1966.9|1966.1|109
1680846300000|2023-04-07 05:45:00|1967.4|1966.6|1966.4|1965.6|1967.4|1966.6|1965.9|1965.1|261
1680846600000|2023-04-07 05:50:00|1966.9|1966.1|1967.9|1967.1|1967.9|1967.1|1966.9|1966.1|511
1680846900000|2023-04-07 05:55:00|1967.4|1966.6|1965.4|1964.6|1967.4|1966.6|1965.4|1964.6|1658
1680847200000|2023-04-07 06:00:00|1964.9|1964.1|1965.4|1964.6|1966.4|1965.6|1964.9|1964.1|1816
1680847500000|2023-04-07 06:05:00|1965.9|1965.1|1966.1|1964.1|1966.2|1965.1|1965.4|1964.1|545
1680847800000|2023-04-07 06:10:00|1965.9|1963.9|1967.5|1965.5|1967.8|1965.8|1965.9|1963.9|0
1680848100000|2023-04-07 06:15:00|1967.3|1965.3|1967.3|1965.3|1967.5|1965.5|1967.2|1965.2|406
1680848400000|2023-04-07 06:20:00|1967.5|1965.5|1967.5|1965.5|1967.8|1965.8|1967.3|1965.3|0
1680848700000|2023-04-07 06:25:00|1967.3|1965.3|1967.6|1965.6|1967.8|1965.8|1967.3|1965.3|0
1680849000000|2023-04-07 06:30:00|1967.5|1965.5|1967.5|1965.5|1967.7|1965.7|1967.5|1965.5|0
1680849300000|2023-04-07 06:35:00|1967.6|1965.6|1967.8|1965.8|1967.8|1965.8|1967.5|1965.5|0
1680849600000|2023-04-07 06:40:00|1968|1966|1967.8|1965.8|1968|1966|1967.8|1965.8|0
1680850200000|2023-04-07 06:50:00|1967.9|1965.9|1967.9|1965.9|1968.1|1966.1|1967.9|1965.9|0
1680850500000|2023-04-07 06:55:00|1968.1|1966.1|1967.6|1965.6|1968.1|1966.1|1967.4|1965.4|0
1680850800000|2023-04-07 07:00:00|1967.5|1965.5|1967.6|1965.6|1967.6|1965.6|1967.2|1965.2|0
1680851100000|2023-04-07 07:05:00|1967.5|1965.5|1967.5|1965.5|1967.7|1965.7|1967.4|1965.4|0
1680851400000|2023-04-07 07:10:00|1967.6|1965.6|1967.4|1965.4|1967.6|1965.6|1967.4|1965.4|0
1680851700000|2023-04-07 07:15:00|1967.2|1965.2|1967.4|1965.4|1967.4|1965.4|1967.1|1965.1|0
1680852300000|2023-04-07 07:25:00|1967.1|1965.1|1967|1965|1967.1|1965.1|1966.7|1964.7|0
1680852600000|2023-04-07 07:30:00|1967.3|1965.3|1967.1|1965.9|1967.3|1965.9|1966.6|1965.3|124
1680852900000|2023-04-07 07:35:00|||||||||4
1680853200000|2023-04-07 07:40:00|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|15
1680853500000|2023-04-07 07:45:00|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|85
1680853800000|2023-04-07 07:50:00|1967.6|1966.4|1969.6|1968.4|1969.8|1968.6|1967.6|1966.4|517
1680854100000|2023-04-07 07:55:00|1969.1|1967.9|1969.1|1967.9|1969.6|1968.4|1969.1|1967.9|87
1680854400000|2023-04-07 08:00:00|1968.6|1967.4|1968.1|1966.9|1968.6|1967.4|1968.1|1966.9|17
1680854700000|2023-04-07 08:05:00|1967.6|1966.4|1968.1|1966.9|1968.1|1966.9|1967.6|1966.4|43
1680855000000|2023-04-07 08:10:00|||||||||3
1680855300000|2023-04-07 08:15:00|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|18
1680855600000|2023-04-07 08:20:00|||||||||5
1680855900000|2023-04-07 08:25:00|||||||||1
1680856200000|2023-04-07 08:30:00|1968.1|1966.9|1968.1|1966.9|1968.1|1966.9|1968.1|1966.9|5
1680856500000|2023-04-07 08:35:00|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|0
1680856800000|2023-04-07 08:40:00|1968.1|1966.9|1968.6|1967.4|1968.6|1967.4|1968.1|1966.9|18
1680857100000|2023-04-07 08:45:00|1969.1|1967.9|1968.6|1967.4|1969.1|1967.9|1968.6|1967.4|32
1680857400000|2023-04-07 08:50:00|1969.1|1967.9|1969.1|1967.9|1969.1|1967.9|1969.1|1967.9|13
1680857700000|2023-04-07 08:55:00|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|9
1680858000000|2023-04-07 09:00:00|1969.1|1967.9|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|23
1680858300000|2023-04-07 09:05:00|1968.6|1967.4|1969.1|1967.9|1969.1|1967.9|1968.6|1967.4|5
1680858600000|2023-04-07 09:10:00|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|1968.6|1967.4|15
1680858900000|2023-04-07 09:15:00|1968.8|1967.6|1969.1|1967.9|1969.1|1967.9|1968.8|1967.6|11
1680859200000|2023-04-07 09:20:00|1968.6|1967.4|1968.6|1967.4|1968.8|1967.6|1968.6|1967.4|48
1680859800000|2023-04-07 09:30:00|1968.8|1967.6|1968.6|1967.4|1968.8|1967.6|1968.6|1967.4|7
1680860100000|2023-04-07 09:35:00|1968.3|1967.1|1968.6|1967.4|1968.6|1967.4|1968.1|1966.9|57
1680860700000|2023-04-07 09:45:00|||||||||2
1680861900000|2023-04-07 10:05:00|1968.1|1966.9|1967.6|1966.4|1968.1|1966.9|1967.6|1966.4|60
1680862800000|2023-04-07 10:20:00|||||||||4
1680863100000|2023-04-07 10:25:00|1967.1|1965.9|1967.6|1966.4|1967.6|1966.4|1967.1|1965.9|24
1680863400000|2023-04-07 10:30:00|1967.1|1965.9|1967.6|1966.4|1967.6|1966.4|1967.1|1965.9|18
1680864000000|2023-04-07 10:40:00|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|28
1680864300000|2023-04-07 10:45:00|1966.6|1965.4|1967.1|1965.9|1967.3|1966.1|1966.6|1965.4|76
1680864600000|2023-04-07 10:50:00|1966.6|1965.4|1967.1|1965.9|1967.1|1965.9|1966.6|1965.4|14
1680864900000|2023-04-07 10:55:00|1966.6|1965.4|1966.6|1965.4|1966.8|1965.6|1966.6|1965.4|12
1680865200000|2023-04-07 11:00:00|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|1967.1|1965.9|0
1680865500000|2023-04-07 11:05:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|3
1680865800000|2023-04-07 11:10:00|1967.1|1965.9|1967.1|1965.9|1967.6|1966.4|1967.1|1965.9|11
1680866100000|2023-04-07 11:15:00|||||||||1
1680866400000|2023-04-07 11:20:00|||||||||2
1680866700000|2023-04-07 11:25:00|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|1967.6|1966.4|15
1680867300000|2023-04-07 11:35:00|1968.1|1966.9|1968.1|1966.9|1968.1|1966.9|1968.1|1966.9|9
1680867600000|2023-04-07 11:40:00|||||||||19
1680867900000|2023-04-07 11:45:00|1968.3|1967.1|1968.1|1966.9|1968.6|1967.4|1968.1|1966.9|24
1680868200000|2023-04-07 11:50:00|1967.8|1966.6|1967.6|1966.4|1967.8|1966.6|1967.6|1966.4|10
1680868800000|2023-04-07 12:00:00|1967.1|1965.9|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|86
1680869100000|2023-04-07 12:05:00|1966.8|1965.6|1967.1|1965.9|1967.1|1965.9|1966.8|1965.6|4
1680869400000|2023-04-07 12:10:00|||||||||1
1680869700000|2023-04-07 12:15:00|1967.3|1966.1|1967.1|1965.9|1967.3|1966.1|1967.1|1965.9|21
1680870000000|2023-04-07 12:20:00|||||||||1
1680870300000|2023-04-07 12:25:00|1967.6|1966.4|1967.3|1966.1|1967.6|1966.4|1966.6|1965.4|139
1680870600000|2023-04-07 12:30:00|1967.6|1966.4|1975.1|1973.9|1975.6|1974.4|1966.6|1965.4|272
1680870900000|2023-04-07 12:35:00|1974.8|1973.6|1973.6|1972.4|1975.3|1974.1|1972.6|1971.4|103
1680871200000|2023-04-07 12:40:00|1973.3|1972.1|1973.1|1971.9|1973.6|1972.4|1972.6|1971.4|31
1680871500000|2023-04-07 12:45:00|1973.6|1972.4|1974.8|1973.6|1976.1|1974.9|1973.1|1971.9|129
1680871800000|2023-04-07 12:50:00|1974.6|1973.4|1974.6|1973.4|1975.1|1973.9|1973.6|1972.4|19
1680872100000|2023-04-07 12:55:00|1974.1|1972.9|1973.6|1972.4|1974.6|1973.4|1973.6|1972.4|17
1680872400000|2023-04-07 13:00:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1973.6|1972.4|19
1680872700000|2023-04-07 13:05:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|19
1680873000000|2023-04-07 13:10:00|1975.1|1973.9|1976.1|1974.9|1976.1|1974.9|1975.1|1973.9|57
1680873300000|2023-04-07 13:15:00|1975.6|1974.4|1975.6|1974.4|1975.6|1974.4|1975.6|1974.4|6
1680873600000|2023-04-07 13:20:00|1975.1|1973.9|1974.6|1973.4|1975.1|1973.9|1974.6|1973.4|8
1680873900000|2023-04-07 13:25:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|14
1680874200000|2023-04-07 13:30:00|||||||||1
1680874500000|2023-04-07 13:35:00|1974.8|1973.6|1974.6|1973.4|1974.8|1973.6|1974.6|1973.4|2
1680874800000|2023-04-07 13:40:00|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|19
1680875100000|2023-04-07 13:45:00|1975.6|1974.4|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|13
1680875400000|2023-04-07 13:50:00|1974.6|1973.4|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|18
1680875700000|2023-04-07 13:55:00|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|1
1680876000000|2023-04-07 14:00:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|8
1680876300000|2023-04-07 14:05:00|1973.6|1972.4|1973.6|1972.4|1973.6|1972.4|1973.6|1972.4|14
1680876600000|2023-04-07 14:10:00|1973.1|1971.9|1973.1|1971.9|1973.1|1971.9|1973.1|1971.9|20
1680877500000|2023-04-07 14:25:00|1972.6|1971.4|1973.1|1971.9|1973.1|1971.9|1972.6|1971.4|40
1680877800000|2023-04-07 14:30:00|||||||||1
1680878100000|2023-04-07 14:35:00|||||||||6
1680878400000|2023-04-07 14:40:00|||||||||1
1680878700000|2023-04-07 14:45:00|||||||||8
1680879300000|2023-04-07 14:55:00|||||||||2
1680880200000|2023-04-07 15:10:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|24
1680880500000|2023-04-07 15:15:00|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|13
1680880800000|2023-04-07 15:20:00|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|37
1680881100000|2023-04-07 15:25:00|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|11
1680881700000|2023-04-07 15:35:00|||||||||1
1680882000000|2023-04-07 15:40:00|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|1975.1|1973.9|20
1680882300000|2023-04-07 15:45:00|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|3
1680888300000|2023-04-07 17:25:00|||||||||1
1680890100000|2023-04-07 17:55:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|5
1680890700000|2023-04-07 18:05:00|||||||||2
1680892500000|2023-04-07 18:35:00|||||||||3
1680892800000|2023-04-07 18:40:00|||||||||2
1680893400000|2023-04-07 18:50:00|1974.3|1973.1|1974.3|1973.1|1974.3|1973.1|1974.3|1973.1|2
1680897300000|2023-04-07 19:55:00|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|0
1680897600000|2023-04-07 20:00:00|||||||||6
1680898800000|2023-04-07 20:20:00|1974.3|1973.1|1974.3|1973.1|1974.3|1973.1|1974.3|1973.1|5
1680899100000|2023-04-07 20:25:00|1974.6|1973.4|1974.3|1973.1|1974.6|1973.4|1974.3|1973.1|1
1680899400000|2023-04-07 20:30:00|1974.6|1973.4|1974.3|1973.1|1974.6|1973.4|1974.3|1973.1|0
1680899700000|2023-04-07 20:35:00|1974.6|1973.4|1974.3|1973.1|1974.6|1973.4|1974.3|1973.1|1
1680900300000|2023-04-07 20:45:00|1974.6|1973.4|1975.6|1974.4|1975.8|1974.6|1974.6|1973.4|36
1680900600000|2023-04-07 20:50:00|1975.1|1973.9|1975|1973|1975.6|1974.4|1975|1973|14
1680900900000|2023-04-07 20:55:00|||||||||1
1681078200000|2023-04-09 22:10:00|1974.7|1972.7|1975.4|1973.4|1975.4|1973.4|1974.5|1972.5|0
1681078500000|2023-04-09 22:15:00|1975.2|1973.2|1975.7|1973.7|1976|1974|1975.2|1973.2|0
1681078800000|2023-04-09 22:20:00|1976|1974|1975.1|1973.1|1976.2|1974.2|1975.1|1973.1|0
1681079100000|2023-04-09 22:25:00|1975.3|1973.3|1975.1|1973.1|1975.3|1973.3|1975.1|1973.1|0
1681079400000|2023-04-09 22:30:00|1975.3|1973.3|1975.6|1973.6|1975.6|1973.6|1975.1|1973.1|0
1681079700000|2023-04-09 22:35:00|1975.7|1973.7|1976|1974|1976|1974|1975.7|1973.7|0
1681080000000|2023-04-09 22:40:00|1976.1|1974.1|1976|1974|1976.1|1974.1|1976|1974|0
1681080300000|2023-04-09 22:45:00|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|0
1681080600000|2023-04-09 22:50:00|1976.4|1974.4|1976.4|1974.4|1976.8|1974.8|1976.3|1974.3|0
1681080900000|2023-04-09 22:55:00|1976.7|1974.7|1976.7|1974.7|1976.7|1974.7|1976.6|1974.6|0
1681081200000|2023-04-09 23:00:00|1976.5|1974.5|1975.9|1973.9|1976.5|1974.5|1975.8|1973.8|0
1681081500000|2023-04-09 23:05:00|1975.7|1973.7|1975.5|1973.5|1975.7|1973.7|1975.2|1973.2|0
1681081800000|2023-04-09 23:10:00|1975.4|1973.4|1975.2|1973.2|1975.4|1973.4|1975|1973|0
1681082100000|2023-04-09 23:15:00|1975.3|1973.3|1975.4|1973.4|1975.5|1973.5|1975.3|1973.3|0
1681082400000|2023-04-09 23:20:00|1975.5|1973.5|1975.5|1973.5|1975.6|1973.6|1975.3|1973.3|0
1681082700000|2023-04-09 23:25:00|1975.3|1973.3|1974.7|1972.7|1975.5|1973.5|1974.4|1972.4|0
1681083000000|2023-04-09 23:30:00|1974.6|1972.6|1974.1|1972.1|1975.2|1973.2|1973.9|1971.9|0
1681083300000|2023-04-09 23:35:00|1973.9|1971.9|1974.1|1972.1|1974.3|1972.3|1973.8|1971.8|0
1681083600000|2023-04-09 23:40:00|1974|1972|1974.7|1972.7|1975.3|1973.3|1973.8|1971.8|0
1681083900000|2023-04-09 23:45:00|1974.9|1972.9|1976.1|1974.9|1976.6|1975.4|1974.6|1972.7|849
1681084200000|2023-04-09 23:50:00|1976.6|1975.4|1977.1|1975.9|1978.1|1976.9|1976.1|1974.9|404
1681084500000|2023-04-09 23:55:00|1977.6|1976.4|1978.6|1977.4|1978.6|1977.4|1976.6|1975.4|454
1681084800000|2023-04-10 00:00:00|1978.4|1977.6|1981.9|1981.1|1983.4|1982.6|1977.4|1976.6|2159
1681085100000|2023-04-10 00:05:00|1982.4|1981.6|1982.4|1981.6|1983.9|1983.1|1981.4|1980.6|1031
1681085400000|2023-04-10 00:10:00|1981.9|1981.1|1980.4|1979.6|1982.9|1982.1|1980.4|1979.6|785
1681085700000|2023-04-10 00:15:00|1980.6|1979.8|1981.4|1980.6|1982.4|1981.6|1980.4|1979.6|605
1681086000000|2023-04-10 00:20:00|1981.1|1980.3|1978.9|1978.1|1981.4|1980.6|1978.9|1978.1|338
1681086300000|2023-04-10 00:25:00|1978.4|1977.6|1975.9|1975.1|1978.4|1977.6|1975.4|1974.6|1052
1681086600000|2023-04-10 00:30:00|1975.4|1974.6|1975.9|1975.1|1976.4|1975.6|1975.4|1974.6|703
1681086900000|2023-04-10 00:35:00|1976.4|1975.6|1976.9|1976.1|1977.4|1976.6|1975.9|1975.1|392
1681087200000|2023-04-10 00:40:00|1976.4|1975.6|1977.4|1976.6|1977.9|1977.1|1976.4|1975.6|180
1681087500000|2023-04-10 00:45:00|1977.9|1977.1|1978.9|1978.1|1979.4|1978.6|1977.4|1976.6|243
1681087800000|2023-04-10 00:50:00|1978.4|1977.6|1977.4|1976.6|1978.9|1978.1|1977.4|1976.6|268
1681088100000|2023-04-10 00:55:00|1977.9|1977.1|1976.4|1975.6|1977.9|1977.1|1976.4|1975.6|167
1681088400000|2023-04-10 01:00:00|1976.9|1976.1|1977.4|1976.6|1978.4|1977.6|1976.9|1976.1|323
1681088700000|2023-04-10 01:05:00|1977.9|1977.1|1976.9|1976.1|1977.9|1977.1|1976.9|1976.1|260
1681089000000|2023-04-10 01:10:00|1977.4|1976.6|1976.9|1976.1|1977.4|1976.6|1975.9|1975.1|185
1681089300000|2023-04-10 01:15:00|1976.4|1975.6|1977.4|1976.6|1977.4|1976.6|1975.9|1975.1|184
1681089600000|2023-04-10 01:20:00|1977.6|1976.8|1976.9|1976.1|1977.9|1977.1|1976.9|1976.1|211
1681089900000|2023-04-10 01:25:00|1976.4|1975.6|1975.4|1974.6|1976.4|1975.6|1975.4|1974.6|346
1681090200000|2023-04-10 01:30:00|1975.9|1975.1|1975.9|1975.1|1976.4|1975.6|1975.9|1975.1|160
1681090500000|2023-04-10 01:35:00|1975.4|1974.6|1976.9|1976.1|1977.4|1976.6|1975.4|1974.6|298
1681090800000|2023-04-10 01:40:00|1977.1|1976.3|1976.4|1975.6|1977.4|1976.6|1976.4|1975.6|181
1681091100000|2023-04-10 01:45:00|1976.9|1976.1|1975.4|1974.6|1976.9|1976.1|1975.4|1974.6|156
1681091400000|2023-04-10 01:50:00|1974.9|1974.1|1976.4|1975.6|1976.4|1975.6|1974.9|1974.1|340
1681091700000|2023-04-10 01:55:00|1975.9|1975.1|1976.4|1975.6|1976.4|1975.6|1975.9|1975.1|135
1681092000000|2023-04-10 02:00:00|||||||||28
1681092300000|2023-04-10 02:05:00|1976.1|1975.3|1976.4|1975.6|1976.9|1976.1|1975.9|1975.1|243
1681092600000|2023-04-10 02:10:00|1976.6|1975.8|1977.4|1976.6|1977.4|1976.6|1976.4|1975.6|146
1681092900000|2023-04-10 02:15:00|1976.9|1976.1|1975.9|1975.1|1977.4|1976.6|1975.9|1975.1|205
1681093200000|2023-04-10 02:20:00|1976.4|1975.6|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|171
1681093500000|2023-04-10 02:25:00|||||||||34
1681093800000|2023-04-10 02:30:00|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|106
1681094100000|2023-04-10 02:35:00|1976.6|1975.8|1976.9|1976.1|1976.9|1976.1|1976.6|1975.8|58
1681094400000|2023-04-10 02:40:00|||||||||90
1681094700000|2023-04-10 02:45:00|1977.4|1976.6|1977.4|1976.6|1977.4|1976.6|1977.4|1976.6|31
1681095000000|2023-04-10 02:50:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|92
1681095300000|2023-04-10 02:55:00|||||||||26
1681095600000|2023-04-10 03:00:00|||||||||53
1681095900000|2023-04-10 03:05:00|1977.4|1976.6|1976.9|1976.1|1977.4|1976.6|1976.9|1976.1|86
1681096200000|2023-04-10 03:10:00|||||||||21
1681096500000|2023-04-10 03:15:00|||||||||11
1681096800000|2023-04-10 03:20:00|1976.4|1975.6|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|84
1681097100000|2023-04-10 03:25:00|1977.4|1976.6|1976.9|1976.1|1977.4|1976.6|1976.9|1976.1|97
1681097400000|2023-04-10 03:30:00|1976.4|1975.6|1975.4|1974.6|1976.4|1975.6|1975.4|1974.6|491
1681097700000|2023-04-10 03:35:00|1975.6|1974.8|1976.4|1975.6|1976.4|1975.6|1975.4|1974.6|111
1681098000000|2023-04-10 03:40:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|179
1681098300000|2023-04-10 03:45:00|1976.4|1975.6|1976.4|1975.6|1976.9|1976.1|1976.4|1975.6|135
1681098600000|2023-04-10 03:50:00|1976.9|1976.1|1976.4|1975.6|1976.9|1976.1|1976.4|1975.6|101
1681098900000|2023-04-10 03:55:00|1976.9|1976.1|1976.4|1975.6|1976.9|1976.1|1976.4|1975.6|133
1681099200000|2023-04-10 04:00:00|||||||||101
1681099500000|2023-04-10 04:05:00|||||||||68
1681099800000|2023-04-10 04:10:00|1976.9|1976.1|1976.4|1975.6|1976.9|1976.1|1976.4|1975.6|190
1681100100000|2023-04-10 04:15:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.4|1975.6|120
1681100400000|2023-04-10 04:20:00|||||||||63
1681100700000|2023-04-10 04:25:00|1977.4|1976.6|1976.9|1976.1|1977.4|1976.6|1976.9|1976.1|344
1681101000000|2023-04-10 04:30:00|1977.4|1976.6|1976.9|1976.1|1977.4|1976.6|1976.9|1976.1|142
1681101300000|2023-04-10 04:35:00|||||||||63
1681101600000|2023-04-10 04:40:00|||||||||35
1681101900000|2023-04-10 04:45:00|||||||||51
1681102200000|2023-04-10 04:50:00|1976.4|1975.6|1976.4|1975.6|1976.9|1976.1|1976.4|1975.6|304
1681102500000|2023-04-10 04:55:00|1975.9|1975.1|1975.4|1974.6|1975.9|1975.1|1975.4|1974.6|450
1681102800000|2023-04-10 05:00:00|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|105
1681103100000|2023-04-10 05:05:00|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|145
1681103400000|2023-04-10 05:10:00|1974.9|1974.1|1974.4|1973.6|1974.9|1974.1|1974.4|1973.6|252
1681103700000|2023-04-10 05:15:00|||||||||64
1681104000000|2023-04-10 05:20:00|1974.9|1974.1|1974.9|1974.1|1975.4|1974.6|1974.9|1974.1|401
1681104300000|2023-04-10 05:25:00|||||||||163
1681104600000|2023-04-10 05:30:00|1974.4|1973.6|1974.9|1974.1|1974.9|1974.1|1974.4|1973.6|336
1681104900000|2023-04-10 05:35:00|1974.4|1973.6|1973.9|1973.1|1974.4|1973.6|1973.9|1973.1|375
1681105200000|2023-04-10 05:40:00|||||||||183
1681105500000|2023-04-10 05:45:00|1974.4|1973.6|1975.4|1974.6|1975.4|1974.6|1973.9|1973.1|371
1681105800000|2023-04-10 05:50:00|1974.9|1974.1|1976.4|1975.6|1976.9|1976.1|1974.9|1974.1|921
1681106100000|2023-04-10 05:55:00|1976.9|1976.1|1977.4|1976.6|1977.4|1976.6|1976.4|1975.6|1090
1681106400000|2023-04-10 06:00:00|1976.9|1976.1|1976.4|1975.6|1977.4|1976.6|1976.4|1975.6|1455
1681106700000|2023-04-10 06:05:00|1976.9|1976.1|1977|1975|1977|1976.1|1976.4|1975|542
1681107000000|2023-04-10 06:10:00|1976.8|1974.8|1978.4|1976.4|1978.4|1976.4|1976.6|1974.6|3
1681107300000|2023-04-10 06:15:00|1978.5|1976.5|1978.3|1976.3|1978.7|1976.7|1978.3|1976.3|461
1681107600000|2023-04-10 06:20:00|1978.4|1976.4|1978.2|1976.2|1978.4|1976.4|1978.2|1976.2|0
1681107900000|2023-04-10 06:25:00|1978.4|1976.4|1977.8|1975.8|1978.4|1976.4|1977.7|1975.7|0
1681108200000|2023-04-10 06:30:00|1977.9|1975.9|1978.1|1976.1|1978.4|1976.4|1977.9|1975.9|0
1681108500000|2023-04-10 06:35:00|1978|1976|1978.1|1976.1|1978.1|1976.1|1977.8|1975.8|0
1681108800000|2023-04-10 06:40:00|1977.8|1975.8|1977.8|1975.8|1977.8|1975.8|1977.8|1975.8|0
1681109100000|2023-04-10 06:45:00|1978.1|1976.1|1978.1|1976.1|1978.1|1976.1|1978.1|1976.1|0
1681109400000|2023-04-10 06:50:00|1978|1976|1977.9|1975.9|1978.1|1976.1|1977.9|1975.9|0
1681109700000|2023-04-10 06:55:00|1978.1|1976.1|1977.7|1975.7|1978.1|1976.1|1977.6|1975.6|0
1681110000000|2023-04-10 07:00:00|1977.4|1975.4|1977.6|1975.6|1977.7|1975.7|1977.4|1975.4|0
1681110300000|2023-04-10 07:05:00|1977.5|1975.5|1978|1976|1978|1976|1977.5|1975.5|0
1681110900000|2023-04-10 07:15:00|1978.1|1976.1|1977.8|1975.8|1978.1|1976.1|1977.8|1975.8|0
1681111800000|2023-04-10 07:30:00|1977.1|1975.9|1976.1|1974.9|1977.3|1976.1|1976.1|1974.9|183
1681112100000|2023-04-10 07:35:00|1975.6|1974.4|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|175
1681112400000|2023-04-10 07:40:00|1975.6|1974.4|1975.1|1973.9|1975.6|1974.4|1975.1|1973.9|110
1681112700000|2023-04-10 07:45:00|1975.3|1974.1|1976.1|1974.9|1976.1|1974.9|1975.1|1973.9|104
1681113000000|2023-04-10 07:50:00|1975.6|1974.4|1976.6|1975.4|1977.1|1975.9|1975.6|1974.4|107
1681113300000|2023-04-10 07:55:00|1976.3|1975.1|1976.6|1975.4|1976.6|1975.4|1976.3|1975.1|42
1681113600000|2023-04-10 08:00:00|1976.1|1974.9|1976.6|1975.4|1976.6|1975.4|1976.1|1974.9|22
1681113900000|2023-04-10 08:05:00|||||||||6
1681114200000|2023-04-10 08:10:00|1976.8|1975.6|1976.6|1975.4|1977.1|1975.9|1976.1|1974.9|33
1681114500000|2023-04-10 08:15:00|1976.1|1974.9|1976.1|1974.9|1976.6|1975.4|1976.1|1974.9|28
1681114800000|2023-04-10 08:20:00|1975.6|1974.4|1976.1|1974.9|1976.1|1974.9|1975.6|1974.4|68
1681115400000|2023-04-10 08:30:00|||||||||6
1681115700000|2023-04-10 08:35:00|1976.6|1975.4|1976.6|1975.4|1976.6|1975.4|1976.6|1975.4|26
1681116000000|2023-04-10 08:40:00|1977.1|1975.9|1977.1|1975.9|1977.1|1975.9|1977.1|1975.9|11
1681116300000|2023-04-10 08:45:00|1977.6|1976.4|1977.1|1975.9|1977.6|1976.4|1977.1|1975.9|22
1681116900000|2023-04-10 08:55:00|1977.6|1976.4|1977.6|1976.4|1977.6|1976.4|1977.6|1976.4|18
1681117200000|2023-04-10 09:00:00|1977.3|1976.1|1977.6|1976.4|1977.6|1976.4|1977.1|1975.9|50
1681117500000|2023-04-10 09:05:00|1977.1|1975.9|1977.1|1975.9|1977.6|1976.4|1977.1|1975.9|4
1681117800000|2023-04-10 09:10:00|1977.3|1976.1|1977.6|1976.4|1977.6|1976.4|1977.1|1975.9|40
1681118100000|2023-04-10 09:15:00|1977.1|1975.9|1977.1|1975.9|1977.1|1975.9|1977.1|1975.9|5
1681118400000|2023-04-10 09:20:00|||||||||1
1681118700000|2023-04-10 09:25:00|1977.6|1976.4|1977.6|1976.4|1977.6|1976.4|1977.6|1976.4|16
1681119000000|2023-04-10 09:30:00|1978.1|1976.9|1978.1|1976.9|1978.1|1976.9|1977.6|1976.4|15
1681119300000|2023-04-10 09:35:00|1978.6|1977.4|1978.6|1977.4|1978.6|1977.4|1978.6|1977.4|22
1681119600000|2023-04-10 09:40:00|1979.1|1977.9|1979.1|1977.9|1979.1|1977.9|1978.6|1977.4|37
1681119900000|2023-04-10 09:45:00|1978.6|1977.4|1978.6|1977.4|1978.6|1977.4|1978.6|1977.4|8
1681120200000|2023-04-10 09:50:00|1979.1|1977.9|1978.6|1977.4|1979.1|1977.9|1978.6|1977.4|2
1681120500000|2023-04-10 09:55:00|||||||||6
1681120800000|2023-04-10 10:00:00|1979.1|1977.9|1979.1|1977.9|1979.1|1977.9|1978.6|1977.4|20
1681121100000|2023-04-10 10:05:00|1978.6|1977.4|1979.1|1977.9|1979.1|1977.9|1978.6|1977.4|7
1681121400000|2023-04-10 10:10:00|1978.6|1977.4|1979.1|1977.9|1979.1|1977.9|1978.6|1977.4|17
1681121700000|2023-04-10 10:15:00|1978.6|1977.4|1979.6|1978.4|1979.6|1978.4|1978.6|1977.4|9
1681122000000|2023-04-10 10:20:00|1980.1|1978.9|1980.1|1978.9|1980.1|1978.9|1980.1|1978.9|6
1681122300000|2023-04-10 10:25:00|1979.6|1978.4|1979.6|1978.4|1980.1|1978.9|1979.6|1978.4|52
1681122600000|2023-04-10 10:30:00|1979.1|1977.9|1980.1|1978.9|1980.1|1978.9|1978.1|1976.9|61
1681122900000|2023-04-10 10:35:00|1979.8|1978.6|1979.6|1978.4|1980.1|1978.9|1979.6|1978.4|20
1681123200000|2023-04-10 10:40:00|||||||||7
1681123500000|2023-04-10 10:45:00|1979.1|1977.9|1979.1|1977.9|1979.6|1978.4|1979.1|1977.9|19
1681124100000|2023-04-10 10:55:00|||||||||3
1681124400000|2023-04-10 11:00:00|1978.8|1977.6|1979.1|1977.9|1979.1|1977.9|1978.6|1977.4|12
1681125000000|2023-04-10 11:10:00|1979.6|1978.4|1979.6|1978.4|1979.6|1978.4|1979.6|1978.4|3
1681125300000|2023-04-10 11:15:00|1979.1|1977.9|1980.6|1979.4|1980.6|1979.4|1979.1|1977.9|69
1681125600000|2023-04-10 11:20:00|1980.1|1978.9|1980.6|1979.4|1980.6|1979.4|1980.1|1978.9|43
1681125900000|2023-04-10 11:25:00|1980.1|1978.9|1979.6|1978.4|1980.6|1979.4|1979.6|1978.4|11
1681126200000|2023-04-10 11:30:00|1979.1|1977.9|1978.6|1977.4|1979.1|1977.9|1978.6|1977.4|60
1681126500000|2023-04-10 11:35:00|1979.1|1977.9|1979.1|1977.9|1979.1|1977.9|1978.6|1977.4|43
1681126800000|2023-04-10 11:40:00|1979.6|1978.4|1979.6|1978.4|1979.6|1978.4|1979.1|1977.9|10
1681127100000|2023-04-10 11:45:00|1979.1|1977.9|1979.6|1978.4|1979.6|1978.4|1979.1|1977.9|12
1681127400000|2023-04-10 11:50:00|1980.1|1978.9|1980.1|1978.9|1980.6|1979.4|1980.1|1978.9|27
1681127700000|2023-04-10 11:55:00|1980.3|1979.1|1979.6|1978.4|1980.3|1979.1|1979.6|1978.4|44
1681128000000|2023-04-10 12:00:00|1979.1|1977.9|1980.1|1978.9|1980.1|1978.9|1979.1|1977.9|143
1681128300000|2023-04-10 12:05:00|1979.8|1978.6|1979.6|1978.4|1980.1|1978.9|1979.6|1978.4|13
1681128600000|2023-04-10 12:10:00|1979.8|1978.6|1979.6|1978.4|1980.1|1978.9|1979.6|1978.4|10
1681128900000|2023-04-10 12:15:00|1980.1|1978.9|1978.6|1977.4|1980.1|1978.9|1978.1|1976.9|43
1681129200000|2023-04-10 12:20:00|1978.1|1976.9|1977.6|1976.4|1978.1|1976.9|1977.1|1975.9|49
1681129500000|2023-04-10 12:25:00|1978.1|1976.9|1977.6|1976.4|1978.1|1976.9|1977.6|1976.4|30
1681129800000|2023-04-10 12:30:00|1977.1|1975.9|1976.6|1975.4|1977.6|1976.4|1976.6|1975.4|32
1681130100000|2023-04-10 12:35:00|1976.8|1975.6|1976.6|1975.4|1977.1|1975.9|1976.1|1974.9|43
1681130400000|2023-04-10 12:40:00|1977.1|1975.9|1977.1|1975.9|1977.1|1975.9|1977.1|1975.9|14
1681130700000|2023-04-10 12:45:00|1977.6|1976.4|1977.6|1976.4|1978.1|1976.9|1977.6|1976.4|13
1681131000000|2023-04-10 12:50:00|1977.1|1975.9|1977.1|1975.9|1977.6|1976.4|1976.6|1975.4|91
1681131300000|2023-04-10 12:55:00|1976.6|1975.4|1977.1|1975.9|1977.1|1975.9|1976.6|1975.4|39
1681131600000|2023-04-10 13:00:00|1977.6|1976.4|1977.6|1976.4|1977.6|1976.4|1977.1|1975.9|53
1681131900000|2023-04-10 13:05:00|1977.1|1975.9|1977.1|1975.9|1977.6|1976.4|1977.1|1975.9|45
1681132200000|2023-04-10 13:10:00|1977.6|1976.4|1977.1|1975.9|1977.6|1976.4|1977.1|1975.9|51
1681132500000|2023-04-10 13:15:00|1977.3|1976.1|1976.1|1974.9|1977.3|1976.1|1976.1|1974.9|29
1681132800000|2023-04-10 13:20:00|1976.6|1975.4|1976.1|1974.9|1976.6|1975.4|1976.1|1974.9|79
1681133100000|2023-04-10 13:25:00|1975.8|1974.6|1975.6|1974.4|1976.1|1974.9|1975.1|1973.9|56
1681133400000|2023-04-10 13:30:00|1976.1|1974.9|1977.1|1975.9|1977.1|1975.9|1975.6|1974.4|132
1681133700000|2023-04-10 13:35:00|1976.6|1975.4|1979.1|1977.9|1979.1|1977.9|1976.6|1975.4|212
1681134000000|2023-04-10 13:40:00|1979.6|1978.4|1980.1|1978.9|1980.6|1979.4|1979.1|1977.9|72
1681134300000|2023-04-10 13:45:00|1979.6|1978.4|1981.6|1980.4|1981.6|1980.4|1979.6|1978.4|230
1681134600000|2023-04-10 13:50:00|1981.1|1979.9|1980.6|1979.4|1981.6|1980.4|1980.6|1979.4|41
1681134900000|2023-04-10 13:55:00|1980.8|1979.6|1981.6|1980.4|1981.6|1980.4|1980.6|1979.4|71
1681135200000|2023-04-10 14:00:00|1981.1|1979.9|1984.1|1982.9|1984.6|1983.4|1981.1|1979.9|89
1681135500000|2023-04-10 14:05:00|1984.6|1983.4|1985.8|1984.6|1986.1|1984.9|1984.1|1982.9|146
1681135800000|2023-04-10 14:10:00|1986.1|1984.9|1984.1|1982.9|1986.1|1984.9|1984.1|1982.9|42
1681136100000|2023-04-10 14:15:00|1984.3|1983.1|1984.3|1983.1|1985.6|1984.4|1984.1|1982.9|41
1681136400000|2023-04-10 14:20:00|1984.1|1982.9|1984.1|1982.9|1984.6|1983.4|1983.6|1982.4|104
1681136700000|2023-04-10 14:25:00|1983.8|1982.6|1984.6|1983.4|1984.6|1983.4|1983.1|1981.9|30
1681137000000|2023-04-10 14:30:00|1985.1|1983.9|1986.6|1985.4|1986.6|1985.4|1985.1|1983.9|81
1681137300000|2023-04-10 14:35:00|1986.8|1985.6|1987.1|1985.9|1987.1|1985.9|1986.6|1985.4|38
1681137600000|2023-04-10 14:40:00|1986.6|1985.4|1986.6|1985.4|1987.1|1985.9|1986.6|1985.4|43
1681137900000|2023-04-10 14:45:00|1986.1|1984.9|1987.1|1985.9|1987.1|1985.9|1986.1|1984.9|64
1681138200000|2023-04-10 14:50:00|1986.6|1985.4|1987.1|1985.9|1987.1|1985.9|1986.6|1985.4|11
1681138500000|2023-04-10 14:55:00|1986.6|1985.4|1986.6|1985.4|1987.1|1985.9|1986.6|1985.4|15
1681138800000|2023-04-10 15:00:00|1987.1|1985.9|1987.1|1985.9|1987.6|1986.4|1986.6|1985.4|91
1681139100000|2023-04-10 15:05:00|1987.6|1986.4|1987.1|1985.9|1987.6|1986.4|1986.6|1985.4|67
1681139400000|2023-04-10 15:10:00|1987.6|1986.4|1987.6|1986.4|1987.6|1986.4|1987.1|1985.9|39
1681139700000|2023-04-10 15:15:00|1987.3|1986.1|1987.6|1986.4|1987.6|1986.4|1987.1|1985.9|104
1681140000000|2023-04-10 15:20:00|1987.1|1985.9|1986.6|1985.4|1988.1|1986.9|1986.6|1985.4|47
1681140300000|2023-04-10 15:25:00|1987.1|1985.9|1987.1|1985.9|1987.1|1985.9|1986.6|1985.4|46
1681140600000|2023-04-10 15:30:00|1987.6|1986.4|1988.1|1986.9|1988.6|1987.4|1987.6|1986.4|132
1681140900000|2023-04-10 15:35:00|1988.6|1987.4|1989.1|1987.9|1989.1|1987.9|1988.1|1986.9|32
1681141200000|2023-04-10 15:40:00|1989.3|1988.1|1989.6|1988.4|1989.6|1988.4|1989.1|1987.9|39
1681141500000|2023-04-10 15:45:00|1989.8|1988.6|1990.1|1988.9|1990.1|1988.9|1989.3|1988.1|254
1681141800000|2023-04-10 15:50:00|1989.6|1988.4|1989.6|1988.4|1989.6|1988.4|1989.6|1988.4|69
1681142100000|2023-04-10 15:55:00|1989.1|1987.9|1988.1|1986.9|1989.1|1987.9|1987.6|1986.4|142
1681142400000|2023-04-10 16:00:00|1987.6|1986.4|1986.6|1985.4|1987.6|1986.4|1986.6|1985.4|34
1681142700000|2023-04-10 16:05:00|1986.1|1984.9|1986.6|1985.4|1986.6|1985.4|1985.6|1984.4|49
1681143000000|2023-04-10 16:10:00|1986.1|1984.9|1986.6|1985.4|1987.1|1985.9|1986.1|1984.9|24
1681143300000|2023-04-10 16:15:00|1987.1|1985.9|1987.1|1985.9|1987.3|1986.1|1986.6|1985.4|25
1681143600000|2023-04-10 16:20:00|1987.6|1986.4|1987.6|1986.4|1987.6|1986.4|1987.1|1985.9|23
1681143900000|2023-04-10 16:25:00|1987.1|1985.9|1987.6|1986.4|1987.6|1986.4|1987.1|1985.9|16
1681144200000|2023-04-10 16:30:00|1988.1|1986.9|1988.6|1987.4|1988.6|1987.4|1988.1|1986.9|11
1681144500000|2023-04-10 16:35:00|1989.1|1987.9|1990.1|1988.9|1990.1|1988.9|1988.6|1987.4|27
1681144800000|2023-04-10 16:40:00|1989.6|1988.4|1990.6|1989.4|1990.6|1989.4|1989.6|1988.4|73
1681145100000|2023-04-10 16:45:00|1990.1|1988.9|1990.6|1989.4|1990.6|1989.4|1990.1|1988.9|27
1681145400000|2023-04-10 16:50:00|1991.1|1989.9|1990.1|1988.9|1991.1|1989.9|1990.1|1988.9|69
1681145700000|2023-04-10 16:55:00|1990.6|1989.4|1990.6|1989.4|1990.6|1989.4|1990.1|1988.9|5
1681146000000|2023-04-10 17:00:00|1990.1|1988.9|1989.8|1988.6|1990.1|1988.9|1989.6|1988.4|33
1681146300000|2023-04-10 17:05:00|1990.1|1988.9|1990.1|1988.9|1990.1|1988.9|1989.6|1988.4|1
1681146600000|2023-04-10 17:10:00|1990.6|1989.4|1990.6|1989.4|1990.6|1989.4|1990.1|1988.9|14
1681146900000|2023-04-10 17:15:00|1990.1|1988.9|1990.6|1989.4|1991.1|1989.9|1990.1|1988.9|50
1681147200000|2023-04-10 17:20:00|1990.3|1989.1|1990.1|1988.9|1990.6|1989.4|1990.1|1988.9|42
1681147500000|2023-04-10 17:25:00|1990.3|1989.1|1990.1|1988.9|1990.6|1989.4|1990.1|1988.9|13
1681147800000|2023-04-10 17:30:00|1990.6|1989.4|1990.6|1989.4|1990.6|1989.4|1990.1|1988.9|14
1681148100000|2023-04-10 17:35:00|1990.3|1989.1|1989.6|1988.4|1990.3|1989.1|1989.6|1988.4|18
1681148400000|2023-04-10 17:40:00|1989.1|1987.9|1989.6|1988.4|1989.6|1988.4|1989.1|1987.9|35
1681148700000|2023-04-10 17:45:00|1990.1|1988.9|1991.1|1989.9|1991.1|1989.9|1990.1|1988.9|22
1681149000000|2023-04-10 17:50:00|1990.6|1989.4|1989.6|1988.4|1991.1|1989.9|1989.6|1988.4|37
1681149300000|2023-04-10 17:55:00|1990.1|1988.9|1990.1|1988.9|1990.1|1988.9|1989.8|1988.6|15
1681149600000|2023-04-10 18:00:00|1989.6|1988.4|1990.1|1988.9|1990.1|1988.9|1989.6|1988.4|35
1681149900000|2023-04-10 18:05:00|1989.8|1988.6|1990.1|1988.9|1990.1|1988.9|1989.6|1988.4|55
1681150200000|2023-04-10 18:10:00|1989.8|1988.6|1990.6|1989.4|1990.6|1989.4|1989.6|1988.4|9
1681150500000|2023-04-10 18:15:00|1990.8|1989.6|1991.1|1989.9|1991.1|1989.9|1990.6|1989.4|20
1681150800000|2023-04-10 18:20:00|1990.6|1989.4|1990.6|1989.4|1990.6|1989.4|1990.6|1989.4|29
1681151100000|2023-04-10 18:25:00|1991.1|1989.9|1991.1|1989.9|1991.1|1989.9|1991.1|1989.9|4
1681151400000|2023-04-10 18:30:00|1991.3|1990.1|1990.6|1989.4|1991.6|1990.4|1990.6|1989.4|47
1681151700000|2023-04-10 18:35:00|1991.1|1989.9|1990.6|1989.4|1991.1|1989.9|1990.6|1989.4|8
1681152000000|2023-04-10 18:40:00|1990.3|1989.1|1990.1|1988.9|1990.6|1989.4|1990.1|1988.9|10
1681152300000|2023-04-10 18:45:00|1990.6|1989.4|1990.1|1988.9|1990.6|1989.4|1990.1|1988.9|43
1681152600000|2023-04-10 18:50:00|1990.6|1989.4|1990.6|1989.4|1991.1|1989.9|1990.6|1989.4|42
1681152900000|2023-04-10 18:55:00|1991.1|1989.9|1991.1|1989.9|1991.1|1989.9|1990.6|1989.4|58
1681153200000|2023-04-10 19:00:00|1990.6|1989.4|1990.6|1989.4|1990.6|1989.4|1990.6|1989.4|28
1681153500000|2023-04-10 19:05:00|1991.1|1989.9|1991.1|1989.9|1991.1|1989.9|1990.6|1989.4|32
1681153800000|2023-04-10 19:10:00|1990.6|1989.4|1990.6|1989.4|1991.1|1989.9|1990.6|1989.4|26
1681154100000|2023-04-10 19:15:00|1991.1|1989.9|1990.6|1989.4|1991.1|1989.9|1990.6|1989.4|55
1681154400000|2023-04-10 19:20:00|1991.1|1989.9|1990.6|1989.4|1991.1|1989.9|1990.6|1989.4|27
1681154700000|2023-04-10 19:25:00|||||||||5
1681155000000|2023-04-10 19:30:00|1991.1|1989.9|1990.6|1989.4|1991.1|1989.9|1990.1|1988.9|38
1681155300000|2023-04-10 19:35:00|1990.1|1988.9|1991.1|1989.9|1991.1|1989.9|1990.1|1988.9|34
1681155600000|2023-04-10 19:40:00|1991.6|1990.4|1991.6|1990.4|1992.1|1990.9|1991.6|1990.4|106
1681155900000|2023-04-10 19:45:00|1991.1|1989.9|1991.1|1989.9|1991.6|1990.4|1990.8|1989.6|17
1681156200000|2023-04-10 19:50:00|1991.6|1990.4|1992.1|1990.9|1992.1|1990.9|1991.6|1990.4|117
1681156500000|2023-04-10 19:55:00|1991.8|1990.6|1992.6|1991.4|1992.6|1991.4|1991.6|1990.4|67
1681156800000|2023-04-10 20:00:00|1993.1|1991.9|1993.6|1992.4|1993.6|1992.4|1992.6|1991.4|49
1681157100000|2023-04-10 20:05:00|1994.1|1992.9|1993.6|1992.4|1994.1|1992.9|1993.6|1992.4|28
1681157400000|2023-04-10 20:10:00|||||||||1
1681157700000|2023-04-10 20:15:00|1993.8|1992.6|1993.6|1992.4|1993.8|1992.6|1993.6|1992.4|0
1681158000000|2023-04-10 20:20:00|1993.8|1992.6|1993.6|1992.4|1993.8|1992.6|1993.6|1992.4|4
1681158300000|2023-04-10 20:25:00|1993.3|1992.1|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|2
1681158600000|2023-04-10 20:30:00|1993.3|1992.1|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|1
1681158900000|2023-04-10 20:35:00|1993.3|1992.1|1993.6|1992.4|1993.6|1992.4|1993.1|1991.9|1
1681159200000|2023-04-10 20:40:00|1993.3|1992.1|1993.3|1992.1|1993.3|1992.1|1993.3|1992.1|4
1681159500000|2023-04-10 20:45:00|1993.1|1991.9|1993.6|1992.4|1993.6|1992.4|1993.1|1991.9|8
1681159800000|2023-04-10 20:50:00|1994.2|1992.2|1994|1992|1994.2|1992.2|1994|1992|11
1681160100000|2023-04-10 20:55:00|1993.9|1991.9|1993.5|1991.5|1993.9|1991.9|1993.4|1991.4|0
1681160400000|2023-04-10 21:00:00|1993.4|1991.4|1993.5|1991.5|1993.5|1991.5|1993.4|1991.4|16
1681160700000|2023-04-10 21:05:00|1993.4|1991.4|1993.5|1991.5|1993.6|1991.6|1993.4|1991.4|0
1681161000000|2023-04-10 21:10:00|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|0
1681161300000|2023-04-10 21:15:00|1993.5|1991.5|1993.5|1991.5|1993.5|1991.5|1993.5|1991.5|0
1681161600000|2023-04-10 21:20:00|1993.6|1991.6|1993.5|1991.5|1993.6|1991.6|1993.5|1991.5|0
1681161900000|2023-04-10 21:25:00|1993.4|1991.4|1993.5|1991.5|1993.5|1991.5|1993.4|1991.4|0
1681162200000|2023-04-10 21:30:00|1993.4|1991.4|1993.5|1991.5|1993.5|1991.5|1993.4|1991.4|0
1681162500000|2023-04-10 21:35:00|1993.4|1991.4|1993.4|1991.4|1993.5|1991.5|1993.4|1991.4|0
1681162800000|2023-04-10 21:40:00|1993.3|1991.3|1993.3|1991.3|1993.4|1991.4|1993.2|1991.2|0
1681163400000|2023-04-10 21:50:00|1993.2|1991.2|1993.2|1991.2|1993.3|1991.3|1993.2|1991.2|0
1681163700000|2023-04-10 21:55:00|1993.1|1991.1|1993.1|1991.1|1993.1|1991.1|1993|1991|0
1681164000000|2023-04-10 22:00:00|1993.2|1991.2|1993.9|1991.9|1993.9|1991.9|1992.7|1990.7|0
1681164300000|2023-04-10 22:05:00|1993.8|1991.8|1993.9|1991.9|1993.9|1991.9|1993.8|1991.8|0
1681164600000|2023-04-10 22:10:00|1994|1992|1994.2|1992.2|1994.2|1992.2|1994|1992|0
1681164900000|2023-04-10 22:15:00|1994.4|1992.4|1994.4|1992.4|1994.4|1992.4|1994.4|1992.4|0
1681165500000|2023-04-10 22:25:00|1994.2|1992.2|1994.3|1992.3|1994.4|1992.4|1994.2|1992.2|0
1681165800000|2023-04-10 22:30:00|1994.2|1992.2|1994.3|1992.3|1994.3|1992.3|1994.2|1992.2|0
1681166100000|2023-04-10 22:35:00|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|1994.1|1992.1|0
1681166400000|2023-04-10 22:40:00|1994.7|1992.7|1994.5|1992.5|1994.7|1992.7|1994.5|1992.5|0
1681166700000|2023-04-10 22:45:00|1994.3|1992.3|1995.1|1993.1|1995.1|1993.1|1994.3|1992.3|0
1681167300000|2023-04-10 22:55:00|1995|1993|1995.1|1993.1|1995.1|1993.1|1994.8|1992.8|0
1681167600000|2023-04-10 23:00:00|1995.3|1993.3|1994.3|1992.3|1995.3|1993.3|1994.2|1992.2|0
1681167900000|2023-04-10 23:05:00|1994.4|1992.4|1994.2|1992.2|1994.4|1992.4|1994.2|1992.2|0
1681168200000|2023-04-10 23:10:00|1993.9|1991.9|1994.4|1992.4|1994.4|1992.4|1993.9|1991.9|0
1681168500000|2023-04-10 23:15:00|1994.3|1992.3|1994.1|1992.1|1994.3|1992.3|1994.1|1992.1|0
1681169100000|2023-04-10 23:25:00|1993.8|1991.8|1993.5|1991.5|1993.8|1991.8|1993.5|1991.5|0
1681169400000|2023-04-10 23:30:00|1993.7|1991.7|1994.7|1992.7|1994.9|1992.9|1993.5|1991.5|0
1681169700000|2023-04-10 23:35:00|1994.6|1992.6|1994.4|1992.4|1994.6|1992.6|1994.4|1992.4|0
1681170000000|2023-04-10 23:40:00|1994.5|1992.5|1994.5|1992.5|1995|1993|1994.4|1992.4|0
1681170300000|2023-04-10 23:45:00|1993.3|1992.1|1994.1|1992.9|1994.6|1993.4|1993.3|1992.1|842
1681170600000|2023-04-10 23:50:00|1994.6|1993.4|1994.6|1993.4|1995.6|1994.4|1994.1|1992.9|324
1681170900000|2023-04-10 23:55:00|1995.1|1993.9|1994.1|1992.9|1995.6|1994.4|1994.1|1992.9|407
1681171200000|2023-04-11 00:00:00|1993.9|1993.1|1991.9|1991.1|1995.9|1995.1|1991.9|1991.1|3251
1681171500000|2023-04-11 00:05:00|1991.4|1990.6|1991.4|1990.6|1991.9|1991.1|1988.9|1988.1|1695
1681171800000|2023-04-11 00:10:00|1991.9|1991.1|1992.4|1991.6|1993.9|1993.1|1991.4|1990.6|1248
1681172100000|2023-04-11 00:15:00|1992.9|1992.1|1988.9|1988.1|1993.1|1992.3|1988.4|1987.6|1071
1681172400000|2023-04-11 00:20:00|1989.4|1988.6|1987.4|1986.6|1989.4|1988.6|1987.4|1986.6|1118
1681172700000|2023-04-11 00:25:00|1987.1|1986.3|1986.4|1985.6|1987.9|1987.1|1985.9|1985.1|990
1681173000000|2023-04-11 00:30:00|1985.9|1985.1|1987.4|1986.6|1987.9|1987.1|1985.4|1984.6|879
1681173300000|2023-04-11 00:35:00|1987.9|1987.1|1987.4|1986.6|1988.4|1987.6|1985.9|1985.1|911
1681173600000|2023-04-11 00:40:00|1986.9|1986.1|1987.4|1986.6|1987.9|1987.1|1986.4|1985.6|658
1681173900000|2023-04-11 00:45:00|1987.1|1986.3|1986.9|1986.1|1987.4|1986.6|1986.4|1985.6|274
1681174200000|2023-04-11 00:50:00|1987.4|1986.6|1987.9|1987.1|1988.4|1987.6|1987.4|1986.6|234
1681174500000|2023-04-11 00:55:00|1988.4|1987.6|1987.9|1987.1|1988.4|1987.6|1987.9|1987.1|362
1681174800000|2023-04-11 01:00:00|1988.4|1987.6|1987.4|1986.6|1988.4|1987.6|1986.9|1986.1|320
1681175100000|2023-04-11 01:05:00|1987.9|1987.1|1988.9|1988.1|1989.4|1988.6|1987.4|1986.6|459
1681175400000|2023-04-11 01:10:00|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|1988.4|1987.6|468
1681175700000|2023-04-11 01:15:00|1989.9|1989.1|1989.9|1989.1|1989.9|1989.1|1989.4|1988.6|304
1681176000000|2023-04-11 01:20:00|1989.4|1988.6|1989.9|1989.1|1990.4|1989.6|1989.4|1988.6|273
1681176300000|2023-04-11 01:25:00|1990.4|1989.6|1991.4|1990.6|1991.4|1990.6|1989.9|1989.1|364
1681176600000|2023-04-11 01:30:00|1991.6|1990.8|1990.9|1990.1|1991.9|1991.1|1990.4|1989.6|350
1681176900000|2023-04-11 01:35:00|1990.4|1989.6|1990.9|1990.1|1990.9|1990.1|1990.4|1989.6|313
1681177200000|2023-04-11 01:40:00|1991.1|1990.3|1990.4|1989.6|1991.4|1990.6|1989.4|1988.6|502
1681177500000|2023-04-11 01:45:00|1990.9|1990.1|1990.4|1989.6|1990.9|1990.1|1989.9|1989.1|387
1681177800000|2023-04-11 01:50:00|1990.1|1989.3|1991.4|1990.6|1991.4|1990.6|1990.1|1989.3|283
1681178100000|2023-04-11 01:55:00|1991.9|1991.1|1992.9|1992.1|1992.9|1992.1|1991.9|1991.1|635
1681178400000|2023-04-11 02:00:00|1993.4|1992.6|1998.4|1997.6|1999.4|1998.6|1993.4|1992.6|2024
1681178700000|2023-04-11 02:05:00|1998.9|1998.1|1998.9|1998.1|1999.9|1999.1|1998.4|1997.6|1312
1681179000000|2023-04-11 02:10:00|1998.4|1997.6|1996.9|1996.1|1998.4|1997.6|1996.4|1995.6|915
1681179300000|2023-04-11 02:15:00|1996.4|1995.6|1996.4|1995.6|1997.4|1996.6|1996.4|1995.6|560
1681179600000|2023-04-11 02:20:00|1995.6|1994.8|1995.6|1994.8|1995.9|1995.1|1994.9|1994.1|686
1681179900000|2023-04-11 02:25:00|1995.9|1995.1|1995.9|1995.1|1995.9|1995.1|1995.4|1994.6|109
1681180200000|2023-04-11 02:30:00|1996.1|1995.3|1996.4|1995.6|1996.4|1995.6|1996.1|1995.3|121
1681180500000|2023-04-11 02:35:00|1996.9|1996.1|1995.9|1995.1|1996.9|1996.1|1995.9|1995.1|179
1681180800000|2023-04-11 02:40:00|||||||||81
1681181100000|2023-04-11 02:45:00|1996.4|1995.6|1995.9|1995.1|1996.4|1995.6|1995.4|1994.6|169
1681181400000|2023-04-11 02:50:00|1996.1|1995.3|1997.4|1996.6|1997.4|1996.6|1996.1|1995.3|101
1681181700000|2023-04-11 02:55:00|1996.9|1996.1|1996.4|1995.6|1997.4|1996.6|1996.4|1995.6|164
1681182000000|2023-04-11 03:00:00|||||||||60
1681182300000|2023-04-11 03:05:00|||||||||50
1681182600000|2023-04-11 03:10:00|1995.9|1995.1|1995.9|1995.1|1995.9|1995.1|1995.9|1995.1|119
1681182900000|2023-04-11 03:15:00|1996.4|1995.6|1995.9|1995.1|1996.4|1995.6|1995.9|1995.1|93
1681183200000|2023-04-11 03:20:00|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|72
1681183500000|2023-04-11 03:25:00|1996.9|1996.1|1996.9|1996.1|1996.9|1996.1|1996.9|1996.1|123
1681183800000|2023-04-11 03:30:00|1996.4|1995.6|1995.9|1995.1|1996.4|1995.6|1994.1|1993.3|903
1681184100000|2023-04-11 03:35:00|1995.4|1994.6|1994.4|1993.6|1995.9|1995.1|1994.4|1993.6|444
1681184400000|2023-04-11 03:40:00|1994.9|1994.1|1993.9|1993.1|1994.9|1994.1|1993.4|1992.6|340
1681184700000|2023-04-11 03:45:00|1994.4|1993.6|1993.9|1993.1|1994.9|1994.1|1993.9|1993.1|339
1681185000000|2023-04-11 03:50:00|1993.4|1992.6|1993.9|1993.1|1993.9|1993.1|1993.4|1992.6|225
1681185300000|2023-04-11 03:55:00|1994.4|1993.6|1994.4|1993.6|1994.4|1993.6|1994.4|1993.6|145
1681185600000|2023-04-11 04:00:00|1993.9|1993.1|1993.9|1993.1|1993.9|1993.1|1993.9|1993.1|226
1681185900000|2023-04-11 04:05:00|1994.4|1993.6|1993.9|1993.1|1994.4|1993.6|1993.9|1993.1|184
1681186200000|2023-04-11 04:10:00|1994.4|1993.6|1994.4|1993.6|1994.4|1993.6|1994.4|1993.6|173
1681186500000|2023-04-11 04:15:00|1994.9|1994.1|1994.9|1994.1|1995.4|1994.6|1994.4|1993.6|394
1681186800000|2023-04-11 04:20:00|1995.4|1994.6|1995.4|1994.6|1995.4|1994.6|1995.4|1994.6|92
1681187100000|2023-04-11 04:25:00|||||||||173
1681187400000|2023-04-11 04:30:00|1994.9|1994.1|1994.9|1994.1|1995.4|1994.6|1994.9|1994.1|460
1681187700000|2023-04-11 04:35:00|1994.4|1993.6|1994.9|1994.1|1994.9|1994.1|1994.4|1993.6|289
1681188000000|2023-04-11 04:40:00|1995.4|1994.6|1995.4|1994.6|1995.4|1994.6|1994.9|1994.1|287
1681188300000|2023-04-11 04:45:00|1995.9|1995.1|1994.9|1994.1|1995.9|1995.1|1994.9|1994.1|253
1681188600000|2023-04-11 04:50:00|1995.4|1994.6|1994.9|1994.1|1995.4|1994.6|1994.9|1994.1|266
1681188900000|2023-04-11 04:55:00|1994.4|1993.6|1993.9|1993.1|1994.9|1994.1|1993.9|1993.1|432
1681189200000|2023-04-11 05:00:00|1993.4|1992.6|1993.4|1992.6|1993.9|1993.1|1993.4|1992.6|290
1681189500000|2023-04-11 05:05:00|1993.9|1993.1|1993.9|1993.1|1993.9|1993.1|1993.4|1992.6|493
1681189800000|2023-04-11 05:10:00|1994.4|1993.6|1993.4|1992.6|1994.4|1993.6|1993.4|1992.6|256
1681190100000|2023-04-11 05:15:00|1993.9|1993.1|1993.4|1992.6|1993.9|1993.1|1993.4|1992.6|430
1681190400000|2023-04-11 05:20:00|1993.6|1992.8|1993.4|1992.6|1993.6|1992.8|1993.4|1992.6|151
1681190700000|2023-04-11 05:25:00|1992.9|1992.1|1992.9|1992.1|1993.4|1992.6|1992.9|1992.1|484
1681191000000|2023-04-11 05:30:00|1992.4|1991.6|1991.9|1991.1|1992.4|1991.6|1991.4|1990.6|767
1681191300000|2023-04-11 05:35:00|1991.4|1990.6|1991.9|1991.1|1991.9|1991.1|1991.4|1990.6|538
1681191600000|2023-04-11 05:40:00|1992.1|1991.3|1992.4|1991.6|1992.4|1991.6|1991.9|1991.1|621
1681191900000|2023-04-11 05:45:00|1991.9|1991.1|1992.4|1991.6|1992.4|1991.6|1991.9|1991.1|471
1681192200000|2023-04-11 05:50:00|1992.9|1992.1|1992.9|1992.1|1993.4|1992.6|1992.4|1991.6|1319
1681192500000|2023-04-11 05:55:00|1992.6|1991.8|1992.4|1991.6|1993.4|1992.6|1991.9|1991.1|2454
1681192800000|2023-04-11 06:00:00|1991.9|1991.1|1991.9|1991.1|1992.9|1992.1|1991.4|1990.6|2415
1681193100000|2023-04-11 06:05:00|1992.4|1991.6|1993.6|1991.6|1993.8|1992.6|1991.9|1991.1|682
1681193400000|2023-04-11 06:10:00|1993.9|1991.9|1993.6|1991.6|1994.2|1992.2|1993.6|1991.6|4
1681193700000|2023-04-11 06:15:00|1993.5|1991.5|1992.9|1990.9|1993.7|1991.7|1992.7|1990.7|532
1681194000000|2023-04-11 06:20:00|1992.7|1990.7|1992.7|1990.7|1993|1991|1992.7|1990.7|0
1681194300000|2023-04-11 06:25:00|1992.4|1990.4|1993.3|1991.3|1993.3|1991.3|1992.4|1990.4|0
1681194600000|2023-04-11 06:30:00|1993.1|1991.1|1993.3|1991.3|1993.3|1991.3|1993|1991|0
1681194900000|2023-04-11 06:35:00|1993.2|1991.2|1993.3|1991.3|1993.3|1991.3|1993.2|1991.2|0
1681195200000|2023-04-11 06:40:00|1993.2|1991.2|1993.6|1991.6|1993.6|1991.6|1993.2|1991.2|0
1681195500000|2023-04-11 06:45:00|1993.4|1991.4|1993.2|1991.2|1993.4|1991.4|1993.1|1991.1|0
1681196100000|2023-04-11 06:55:00|1993.1|1991.1|1992.3|1990.3|1993.2|1991.2|1992.3|1990.3|0
1681196400000|2023-04-11 07:00:00|1992.1|1990.1|1993.5|1991.5|1993.9|1991.9|1991.9|1989.9|0
1681196700000|2023-04-11 07:05:00|1993.6|1991.6|1992.9|1990.9|1993.6|1991.6|1992.5|1990.5|0
1681197000000|2023-04-11 07:10:00|1993|1991|1992.2|1990.2|1993.4|1991.4|1992.2|1990.2|0
1681197300000|2023-04-11 07:15:00|1992.3|1990.3|1991.9|1989.9|1993|1991|1991.9|1989.9|0
1681197600000|2023-04-11 07:20:00|1992.2|1990.2|1992.6|1990.6|1992.6|1990.6|1992|1990|0
1681197900000|2023-04-11 07:25:00|1992.4|1990.4|1993|1991|1993.2|1991.2|1992.4|1990.4|0
1681198200000|2023-04-11 07:30:00|1993.2|1991.2|1994.1|1992.9|1994.6|1993.4|1992.9|1990.9|621
1681198500000|2023-04-11 07:35:00|1993.6|1992.4|1992.1|1990.9|1993.6|1992.4|1991.6|1990.4|325
1681198800000|2023-04-11 07:40:00|1991.6|1990.4|1991.6|1990.4|1992.3|1991.1|1991.6|1990.4|295
1681199100000|2023-04-11 07:45:00|1992.1|1990.9|1992.1|1990.9|1992.6|1991.4|1991.6|1990.4|148
1681199400000|2023-04-11 07:50:00|1992.6|1991.4|1992.1|1990.9|1992.6|1991.4|1992.1|1990.9|59
1681199700000|2023-04-11 07:55:00|1991.6|1990.4|1992.3|1991.1|1992.6|1991.4|1991.1|1989.9|135
1681200000000|2023-04-11 08:00:00|1992.1|1990.9|1993.1|1991.9|1993.1|1991.9|1992.1|1990.9|89
1681200300000|2023-04-11 08:05:00|1992.8|1991.6|1992.6|1991.4|1993.6|1992.4|1992.1|1990.9|82
1681200600000|2023-04-11 08:10:00|1993.1|1991.9|1992.6|1991.4|1993.6|1992.4|1992.6|1991.4|28
1681200900000|2023-04-11 08:15:00|1993.1|1991.9|1993.6|1992.4|1993.6|1992.4|1992.6|1991.4|80
1681201200000|2023-04-11 08:20:00|1993.1|1991.9|1993.6|1992.4|1993.6|1992.4|1993.1|1991.9|48
1681201500000|2023-04-11 08:25:00|1993.1|1991.9|1992.6|1991.4|1993.6|1992.4|1992.6|1991.4|42
1681201800000|2023-04-11 08:30:00|1992.8|1991.6|1993.6|1992.4|1994.1|1992.9|1992.8|1991.6|40
1681202100000|2023-04-11 08:35:00|1993.3|1992.1|1993.6|1992.4|1994.1|1992.9|1993.1|1991.9|85
1681202400000|2023-04-11 08:40:00|1994.1|1992.9|1992.1|1990.9|1994.1|1992.9|1992.1|1990.9|80
1681202700000|2023-04-11 08:45:00|1992.6|1991.4|1992.6|1991.4|1993.1|1991.9|1992.1|1990.9|79
1681203000000|2023-04-11 08:50:00|1992.8|1991.6|1993.1|1991.9|1993.1|1991.9|1992.8|1991.6|7
1681203300000|2023-04-11 08:55:00|1993.6|1992.4|1993.6|1992.4|1993.6|1992.4|1993.1|1991.9|41
1681203600000|2023-04-11 09:00:00|1994.1|1992.9|1994.6|1993.4|1994.6|1993.4|1993.6|1992.4|59
1681203900000|2023-04-11 09:05:00|||||||||30
1681204200000|2023-04-11 09:10:00|1995.1|1993.9|1994.6|1993.4|1995.1|1993.9|1994.6|1993.4|79
1681204500000|2023-04-11 09:15:00|1995.1|1993.9|1995.1|1993.9|1995.1|1993.9|1994.6|1993.4|50
1681204800000|2023-04-11 09:20:00|||||||||30
1681205100000|2023-04-11 09:25:00|1995.6|1994.4|1995.1|1993.9|1995.6|1994.4|1995.1|1993.9|96
1681205400000|2023-04-11 09:30:00|1994.6|1993.4|1995.6|1994.4|1995.6|1994.4|1994.6|1993.4|132
1681205700000|2023-04-11 09:35:00|1996.1|1994.9|1995.6|1994.4|1996.1|1994.9|1995.6|1994.4|27
1681206000000|2023-04-11 09:40:00|1996.1|1994.9|1995.6|1994.4|1996.1|1994.9|1995.6|1994.4|10
1681206300000|2023-04-11 09:45:00|1996.1|1994.9|1996.1|1994.9|1996.1|1994.9|1995.6|1994.4|16
1681206600000|2023-04-11 09:50:00|1995.6|1994.4|1996.6|1995.4|1996.6|1995.4|1995.6|1994.4|58
1681206900000|2023-04-11 09:55:00|1996.1|1994.9|1996.1|1994.9|1996.6|1995.4|1996.1|1994.9|20
1681207200000|2023-04-11 10:00:00|1996.6|1995.4|1996.1|1994.9|1996.6|1995.4|1996.1|1994.9|16
1681207500000|2023-04-11 10:05:00|||||||||51
1681207800000|2023-04-11 10:10:00|||||||||40
1681208100000|2023-04-11 10:15:00|||||||||1
1681208400000|2023-04-11 10:20:00|1996.6|1995.4|1996.1|1994.9|1996.6|1995.4|1995.6|1994.4|90
1681208700000|2023-04-11 10:25:00|1996.6|1995.4|1996.1|1994.9|1996.6|1995.4|1996.1|1994.9|143
1681209000000|2023-04-11 10:30:00|1995.6|1994.4|1994.6|1993.4|1995.6|1994.4|1994.6|1993.4|40
1681209300000|2023-04-11 10:35:00|1994.3|1993.1|1994.6|1993.4|1994.6|1993.4|1994.1|1992.9|28
1681209600000|2023-04-11 10:40:00|1994.1|1992.9|1994.6|1993.4|1994.6|1993.4|1994.1|1992.9|35
1681209900000|2023-04-11 10:45:00|1994.3|1993.1|1994.6|1993.4|1994.6|1993.4|1994.1|1992.9|16
1681210200000|2023-04-11 10:50:00|||||||||1
1681210500000|2023-04-11 10:55:00|1995.1|1993.9|1994.6|1993.4|1995.1|1993.9|1994.6|1993.4|33
1681210800000|2023-04-11 11:00:00|1994.8|1993.6|1994.6|1993.4|1995.1|1993.9|1994.6|1993.4|22
1681211100000|2023-04-11 11:05:00|1995.1|1993.9|1994.6|1993.4|1995.1|1993.9|1994.6|1993.4|61
1681211400000|2023-04-11 11:10:00|1994.1|1992.9|1994.6|1993.4|1994.6|1993.4|1994.1|1992.9|79
1681211700000|2023-04-11 11:15:00|||||||||1
1681212000000|2023-04-11 11:20:00|1995.1|1993.9|1995.1|1993.9|1995.1|1993.9|1995.1|1993.9|10
1681212300000|2023-04-11 11:25:00|1994.8|1993.6|1994.1|1992.9|1995.1|1993.9|1994.1|1992.9|72
1681212600000|2023-04-11 11:30:00|1994.3|1993.1|1994.6|1993.4|1995.1|1993.9|1994.1|1992.9|127
1681212900000|2023-04-11 11:35:00|1995.1|1993.9|1993.6|1992.4|1995.1|1993.9|1993.6|1992.4|373
1681213200000|2023-04-11 11:40:00|1993.1|1991.9|1993.6|1992.4|1993.6|1992.4|1992.8|1991.6|190
1681213500000|2023-04-11 11:45:00|1993.1|1991.9|1993.1|1991.9|1993.1|1991.9|1993.1|1991.9|9
1681213800000|2023-04-11 11:50:00|1992.6|1991.4|1992.6|1991.4|1993.1|1991.9|1992.6|1991.4|28
1681214100000|2023-04-11 11:55:00|1993.1|1991.9|1993.1|1991.9|1993.6|1992.4|1992.6|1991.4|62
1681214400000|2023-04-11 12:00:00|1993.6|1992.4|1992.6|1991.4|1993.6|1992.4|1992.6|1991.4|19
1681214700000|2023-04-11 12:05:00|1992.8|1991.6|1993.6|1992.4|1993.6|1992.4|1992.6|1991.4|8
1681215000000|2023-04-11 12:10:00|||||||||18
1681215300000|2023-04-11 12:15:00|1994.1|1992.9|1994.1|1992.9|1994.1|1992.9|1994.1|1992.9|26
1681215600000|2023-04-11 12:20:00|1993.6|1992.4|1995.1|1993.9|1995.1|1993.9|1993.6|1992.4|74
1681215900000|2023-04-11 12:25:00|1994.6|1993.4|1994.1|1992.9|1994.6|1993.4|1994.1|1992.9|18
1681216200000|2023-04-11 12:30:00|1993.6|1992.4|1993.6|1992.4|1994.1|1992.9|1993.6|1992.4|28
1681216500000|2023-04-11 12:35:00|1994.1|1992.9|1994.6|1993.4|1994.6|1993.4|1993.6|1992.4|16
1681216800000|2023-04-11 12:40:00|1994.1|1992.9|1994.1|1992.9|1994.1|1992.9|1994.1|1992.9|2
1681217100000|2023-04-11 12:45:00|1993.6|1992.4|1992.6|1991.4|1994.1|1992.9|1992.6|1991.4|42
1681217400000|2023-04-11 12:50:00|1993.1|1991.9|1992.6|1991.4|1993.1|1991.9|1992.6|1991.4|101
1681217700000|2023-04-11 12:55:00|1993.1|1991.9|1992.1|1990.9|1993.1|1991.9|1992.1|1990.9|49
1681218000000|2023-04-11 13:00:00|1992.3|1991.1|1992.1|1990.9|1992.6|1991.4|1992.1|1990.9|132
1681218300000|2023-04-11 13:05:00|1991.6|1990.4|1991.6|1990.4|1992.1|1990.9|1991.6|1990.4|94
1681218600000|2023-04-11 13:10:00|1991.8|1990.6|1992.6|1991.4|1992.6|1991.4|1991.6|1990.4|79
1681218900000|2023-04-11 13:15:00|1992.1|1990.9|1992.6|1991.4|1992.6|1991.4|1992.1|1990.9|68
1681219200000|2023-04-11 13:20:00|||||||||21
1681219500000|2023-04-11 13:25:00|1992.1|1990.9|1992.6|1991.4|1992.6|1991.4|1992.1|1990.9|42
1681219800000|2023-04-11 13:30:00|1992.1|1990.9|1993.1|1991.9|1993.6|1992.4|1991.1|1989.9|241
1681220100000|2023-04-11 13:35:00|1992.6|1991.4|1992.6|1991.4|1993.1|1991.9|1992.1|1990.9|144
1681220400000|2023-04-11 13:40:00|1993.1|1991.9|1992.1|1990.9|1993.1|1991.9|1991.6|1990.4|132
1681220700000|2023-04-11 13:45:00|1992.6|1991.4|1993.1|1991.9|1993.6|1992.4|1992.6|1991.4|80
1681221000000|2023-04-11 13:50:00|1992.6|1991.4|1992.1|1990.9|1992.6|1991.4|1991.6|1990.4|113
1681221300000|2023-04-11 13:55:00|1992.6|1991.4|1991.6|1990.4|1992.6|1991.4|1991.3|1990.1|68
1681221600000|2023-04-11 14:00:00|1991.8|1990.6|1993.1|1991.9|1993.6|1992.4|1991.1|1989.9|161
1681221900000|2023-04-11 14:05:00|1992.6|1991.4|1993.1|1991.9|1993.1|1991.9|1992.6|1991.4|87
1681222200000|2023-04-11 14:10:00|1992.6|1991.4|1993.1|1991.9|1993.6|1992.4|1992.6|1991.4|197
1681222500000|2023-04-11 14:15:00|1993.3|1992.1|1994.1|1992.9|1994.6|1993.4|1993.3|1992.1|185
1681222800000|2023-04-11 14:20:00|1994.3|1993.1|1994.6|1993.4|1994.6|1993.4|1993.6|1992.4|93
1681223100000|2023-04-11 14:25:00|1994.8|1993.6|1996.1|1994.9|1996.1|1994.9|1994.6|1993.4|230
1681223400000|2023-04-11 14:30:00|1995.6|1994.4|1994.1|1992.9|1995.6|1994.4|1994.1|1992.9|136
1681223700000|2023-04-11 14:35:00|1993.6|1992.4|1993.6|1992.4|1994.1|1992.9|1992.6|1991.4|143
1681224000000|2023-04-11 14:40:00|1994.1|1992.9|1993.1|1991.9|1994.1|1992.9|1993.1|1991.9|100
1681224300000|2023-04-11 14:45:00|1993.3|1992.1|1994.1|1992.9|1994.1|1992.9|1992.6|1991.4|56
1681224600000|2023-04-11 14:50:00|1993.8|1992.6|1993.6|1992.4|1994.1|1992.9|1993.6|1992.4|28
1681224900000|2023-04-11 14:55:00|1993.1|1991.9|1993.6|1992.4|1993.6|1992.4|1993.1|1991.9|148
1681225200000|2023-04-11 15:00:00|1994.1|1992.9|1994.1|1992.9|1994.6|1993.4|1994.1|1992.9|55
1681225500000|2023-04-11 15:05:00|1994.6|1993.4|1994.6|1993.4|1994.6|1993.4|1994.1|1992.9|18
1681225800000|2023-04-11 15:10:00|1994.8|1993.6|1995.6|1994.4|1995.6|1994.4|1994.3|1993.1|63
1681226100000|2023-04-11 15:15:00|1995.1|1993.9|1996.1|1994.9|1996.1|1994.9|1995.1|1993.9|112
1681226400000|2023-04-11 15:20:00|1996.6|1995.4|1996.6|1995.4|1996.6|1995.4|1996.1|1994.9|35
1681226700000|2023-04-11 15:25:00|1996.3|1995.1|1996.1|1994.9|1996.6|1995.4|1996.1|1994.9|92
1681227000000|2023-04-11 15:30:00|1996.6|1995.4|1995.8|1994.6|1996.6|1995.4|1995.6|1994.4|72
1681227300000|2023-04-11 15:35:00|1995.6|1994.4|1996.6|1995.4|1996.6|1995.4|1995.6|1994.4|93
1681227600000|2023-04-11 15:40:00|1997.1|1995.9|1996.6|1995.4|1997.1|1995.9|1996.1|1994.9|79
1681227900000|2023-04-11 15:45:00|1997.1|1995.9|1998.1|1996.9|1998.1|1996.9|1997.1|1995.9|73
1681228200000|2023-04-11 15:50:00|1998.6|1997.4|1998.6|1997.4|1999.1|1997.9|1998.1|1996.9|66
1681228500000|2023-04-11 15:55:00|1998.8|1997.6|1999.1|1997.9|1999.1|1997.9|1998.6|1997.4|46
1681228800000|2023-04-11 16:00:00|1998.6|1997.4|1999.6|1998.4|1999.6|1998.4|1998.6|1997.4|44
1681229100000|2023-04-11 16:05:00|1999.3|1998.1|1999.1|1997.9|1999.6|1998.4|1999.1|1997.9|24
1681229400000|2023-04-11 16:10:00|1999.3|1998.1|2000.1|1998.9|2000.1|1998.9|1999.1|1997.9|83
1681229700000|2023-04-11 16:15:00|1999.8|1998.6|2000.1|1998.9|2000.1|1998.9|1999.6|1998.4|41
1681230000000|2023-04-11 16:20:00|2000.6|1999.4|2000.1|1998.9|2001.1|1999.9|2000.1|1998.9|33
1681230300000|2023-04-11 16:25:00|1999.8|1998.6|2000.1|1998.9|2000.1|1998.9|1999.6|1998.4|38
1681230600000|2023-04-11 16:30:00|2000.6|1999.4|2000.6|1999.4|2000.6|1999.4|2000.6|1999.4|9
1681230900000|2023-04-11 16:35:00|1999.6|1998.4|1999.6|1998.4|2000.1|1998.9|1999.1|1997.9|130
1681231200000|2023-04-11 16:40:00|2000.1|1998.9|2000.6|1999.4|2000.6|1999.4|1999.6|1998.4|95
1681231500000|2023-04-11 16:45:00|2001.1|1999.9|2000.6|1999.4|2001.1|1999.9|2000.6|1999.4|59
1681231800000|2023-04-11 16:50:00|2000.8|1999.6|2001.6|2000.4|2001.6|2000.4|2000.6|1999.4|54
1681232100000|2023-04-11 16:55:00|2001.1|1999.9|2001.6|2000.4|2001.6|2000.4|2001.1|1999.9|77
1681232400000|2023-04-11 17:00:00|||||||||2
1681232700000|2023-04-11 17:05:00|2002.1|2000.9|2002.6|2001.4|2002.6|2001.4|2001.6|2000.4|84
1681233000000|2023-04-11 17:10:00|2002.3|2001.1|2001.1|1999.9|2002.6|2001.4|2001.1|1999.9|42
1681233300000|2023-04-11 17:15:00|2001.3|2000.1|2001.6|2000.4|2002.1|2000.9|2001.3|2000.1|11
1681233600000|2023-04-11 17:20:00|||||||||9
1681233900000|2023-04-11 17:25:00|2002.1|2000.9|2002.1|2000.9|2002.6|2001.4|2002.1|2000.9|43
1681234200000|2023-04-11 17:30:00|2001.6|2000.4|2001.6|2000.4|2002.1|2000.9|2001.6|2000.4|58
1681234500000|2023-04-11 17:35:00|2001.1|1999.9|2002.1|2000.9|2002.1|2000.9|2001.1|1999.9|16
1681234800000|2023-04-11 17:40:00|2002.6|2001.4|2002.6|2001.4|2002.6|2001.4|2002.1|2000.9|33
1681235100000|2023-04-11 17:45:00|2002.8|2001.6|2003.6|2002.4|2003.6|2002.4|2002.6|2001.4|118
1681235400000|2023-04-11 17:50:00|2003.3|2002.1|2003.6|2002.4|2003.6|2002.4|2003.1|2001.9|29
1681235700000|2023-04-11 17:55:00|2003.3|2002.1|2003.6|2002.4|2003.6|2002.4|2003.1|2001.9|36
1681236000000|2023-04-11 18:00:00|2003.3|2002.1|2003.6|2002.4|2003.6|2002.4|2003.1|2001.9|35
1681236300000|2023-04-11 18:05:00|2003.1|2001.9|2003.1|2001.9|2003.6|2002.4|2003.1|2001.9|26
1681236600000|2023-04-11 18:10:00|2003.6|2002.4|2003.1|2001.9|2003.6|2002.4|2003.1|2001.9|18
1681236900000|2023-04-11 18:15:00|2002.6|2001.4|2003.1|2001.9|2003.1|2001.9|2002.6|2001.4|27
1681237200000|2023-04-11 18:20:00|2003.6|2002.4|2003.6|2002.4|2003.6|2002.4|2003.1|2001.9|59
1681237500000|2023-04-11 18:25:00|2003.3|2002.1|2004.1|2002.9|2004.1|2002.9|2003.1|2001.9|33
1681237800000|2023-04-11 18:30:00|2004.6|2003.4|2004.1|2002.9|2004.6|2003.4|2004.1|2002.9|39
1681238100000|2023-04-11 18:35:00|||||||||4
1681238400000|2023-04-11 18:40:00|2004.6|2003.4|2004.1|2002.9|2004.6|2003.4|2004.1|2002.9|32
1681238700000|2023-04-11 18:45:00|2004.6|2003.4|2004.1|2002.9|2004.6|2003.4|2004.1|2002.9|34
1681239000000|2023-04-11 18:50:00|||||||||2
1681239300000|2023-04-11 18:55:00|2004.6|2003.4|2004.6|2003.4|2004.6|2003.4|2004.1|2002.9|72
1681239600000|2023-04-11 19:00:00|2004.1|2002.9|2003.6|2002.4|2004.1|2002.9|2003.6|2002.4|74
1681239900000|2023-04-11 19:05:00|2003.3|2002.1|2003.6|2002.4|2003.6|2002.4|2003.1|2001.9|17
1681240200000|2023-04-11 19:10:00|2003.3|2002.1|2004.1|2002.9|2004.6|2003.4|2003.1|2001.9|18
1681240500000|2023-04-11 19:15:00|2004.3|2003.1|2004.1|2002.9|2004.6|2003.4|2004.1|2002.9|35
1681240800000|2023-04-11 19:20:00|2004.6|2003.4|2003.6|2002.4|2004.6|2003.4|2003.6|2002.4|36
1681241100000|2023-04-11 19:25:00|2003.1|2001.9|2003.6|2002.4|2003.6|2002.4|2003.1|2001.9|11
1681241400000|2023-04-11 19:30:00|2003.1|2001.9|2003.1|2001.9|2003.6|2002.4|2003.1|2001.9|45
1681241700000|2023-04-11 19:35:00|2002.6|2001.4|2001.6|2000.4|2002.6|2001.4|2001.6|2000.4|54
1681242000000|2023-04-11 19:40:00|2001.8|2000.6|2002.1|2000.9|2002.6|2001.4|2001.6|2000.4|42
1681242300000|2023-04-11 19:45:00|2001.8|2000.6|2000.6|1999.4|2002.1|2000.9|2000.6|1999.4|41
1681242600000|2023-04-11 19:50:00|2000.3|1999.1|2000.3|1999.1|2000.6|1999.4|2000.1|1998.9|22
1681242900000|2023-04-11 19:55:00|2000.1|1998.9|2001.1|1999.9|2001.1|1999.9|2000.1|1998.9|68
1681243200000|2023-04-11 20:00:00|2001.6|2000.4|2002.1|2000.9|2002.1|2000.9|2001.6|2000.4|12
1681243500000|2023-04-11 20:05:00|2001.8|2000.6|2002.3|2001.1|2002.6|2001.4|2001.6|2000.4|57
1681243800000|2023-04-11 20:10:00|2002.1|2000.9|2002.1|2000.9|2002.6|2001.4|2002.1|2000.9|8
1681244100000|2023-04-11 20:15:00|2002.6|2001.4|2002.1|2000.9|2002.6|2001.4|2002.1|2000.9|2
1681244400000|2023-04-11 20:20:00|||||||||3
1681244700000|2023-04-11 20:25:00|||||||||2
1681245000000|2023-04-11 20:30:00|2002.3|2001.1|2002.6|2001.4|2002.6|2001.4|2002.1|2000.9|4
1681245300000|2023-04-11 20:35:00|2002.3|2001.1|2002.1|2000.9|2002.3|2001.1|2002.1|2000.9|9
1681245600000|2023-04-11 20:40:00|2001.6|2000.4|2002.1|2000.9|2002.1|2000.9|2001.6|2000.4|15
1681245900000|2023-04-11 20:45:00|2001.8|2000.6|2002.1|2000.9|2002.1|2000.9|2001.6|2000.4|12
1681246200000|2023-04-11 20:50:00|2001.8|2000.6|2002|2000|2002.1|2000.9|2001.8|2000|16
1681246500000|2023-04-11 20:55:00|2001.9|1999.9|2001.4|1999.4|2002|2000|2001.3|1999.3|0
1681246800000|2023-04-11 21:00:00|2001.5|1999.5|2001.4|1999.4|2001.6|1999.6|2001.4|1999.4|8
1681247100000|2023-04-11 21:05:00|2001.5|1999.5|2001.5|1999.5|2001.6|1999.6|2001.4|1999.4|0
1681247400000|2023-04-11 21:10:00|2001.4|1999.4|2001.4|1999.4|2001.4|1999.4|2001.2|1999.2|0
1681247700000|2023-04-11 21:15:00|2001.3|1999.3|2001.3|1999.3|2001.3|1999.3|2001.2|1999.2|0
1681248000000|2023-04-11 21:20:00|2001.4|1999.4|2001.3|1999.3|2001.5|1999.5|2001.3|1999.3|0
1681248300000|2023-04-11 21:25:00|2001.4|1999.4|2001.3|1999.3|2001.4|1999.4|2001.1|1999.1|0
1681248600000|2023-04-11 21:30:00|2001.2|1999.2|2001.3|1999.3|2001.3|1999.3|2001.2|1999.2|0
1681248900000|2023-04-11 21:35:00|2001.2|1999.2|2001.2|1999.2|2001.2|1999.2|2001.2|1999.2|0
1681249200000|2023-04-11 21:40:00|2001.3|1999.3|2001.2|1999.2|2001.3|1999.3|2001.2|1999.2|0
1681249500000|2023-04-11 21:45:00|2001.1|1999.1|2001.1|1999.1|2001.1|1999.1|2001|1999|0
1681249800000|2023-04-11 21:50:00|2001.2|1999.2|2001.1|1999.1|2001.2|1999.2|2001|1999|0
1681250100000|2023-04-11 21:55:00|2001.2|1999.2|2001.2|1999.2|2001.2|1999.2|2001.1|1999.1|0
1681250400000|2023-04-11 22:00:00|2001.1|1999.1|2000.7|1998.7|2001.3|1999.3|2000.7|1998.7|0
1681250700000|2023-04-11 22:05:00|2000.8|1998.8|2000.8|1998.8|2000.8|1998.8|2000.8|1998.8|0
1681251300000|2023-04-11 22:15:00|2000.9|1998.9|2000.9|1998.9|2000.9|1998.9|2000.9|1998.9|0
1681251900000|2023-04-11 22:25:00|2000.8|1998.8|2000.8|1998.8|2000.8|1998.8|2000.8|1998.8|0
1681252500000|2023-04-11 22:35:00|2000.9|1998.9|2001.4|1999.4|2001.4|1999.4|2000.8|1998.8|0
1681252800000|2023-04-11 22:40:00|2001.6|1999.6|2001.3|1999.3|2001.7|1999.7|2001.3|1999.3|0
1681253100000|2023-04-11 22:45:00|2001.2|1999.2|2000.6|1998.6|2001.2|1999.2|2000.6|1998.6|0
1681253400000|2023-04-11 22:50:00|2000.4|1998.4|2000.6|1998.6|2000.6|1998.6|2000.4|1998.4|0
1681254000000|2023-04-11 23:00:00|2000|1998|2000.3|1998.3|2000.3|1998.3|2000|1998|0
1681254300000|2023-04-11 23:05:00|2000.2|1998.2|2000.2|1998.2|2000.4|1998.4|2000.2|1998.2|0
1681254600000|2023-04-11 23:10:00|2000|1998|2000|1998|2000.1|1998.1|1999.9|1997.9|0
1681254900000|2023-04-11 23:15:00|2000.1|1998.1|2000|1998|2000.1|1998.1|2000|1998|0
1681255200000|2023-04-11 23:20:00|2000.1|1998.1|2000.2|1998.2|2000.2|1998.2|2000|1998|0
1681255500000|2023-04-11 23:25:00|2000.4|1998.4|2000.1|1998.1|2000.4|1998.4|2000|1998|0
1681255800000|2023-04-11 23:30:00|2000.2|1998.2|1999.9|1997.9|2000.4|1998.4|1999.9|1997.9|0
1681256100000|2023-04-11 23:35:00|2000.2|1998.2|2000.2|1998.2|2000.5|1998.5|1999.9|1997.9|0
1681256400000|2023-04-11 23:40:00|1999.9|1997.9|2001|1999|2001.3|1999.3|1999.9|1997.9|0
1681256700000|2023-04-11 23:45:00|2001.6|2000.4|2001.1|1999.9|2002.1|2000.9|2001.1|1999.9|685
1681257000000|2023-04-11 23:50:00|2001.3|2000.1|2000.6|1999.4|2002.1|2000.9|2000.6|1999.4|209
1681257300000|2023-04-11 23:55:00|2001.1|1999.9|2001.1|1999.9|2001.6|2000.4|2000.1|1998.9|420
1681257600000|2023-04-12 00:00:00|2000.9|2000.1|2003.9|2003.1|2006.9|2006.1|1999.9|1999.1|4066
1681257900000|2023-04-12 00:05:00|2004.4|2003.6|2002.9|2002.1|2004.4|2003.6|2002.4|2001.6|1359
1681258200000|2023-04-12 00:10:00|2003.4|2002.6|2003.4|2002.6|2003.9|2003.1|2002.9|2002.1|756
1681258500000|2023-04-12 00:15:00|2003.9|2003.1|2001.9|2001.1|2003.9|2003.1|2001.4|2000.6|576
1681258800000|2023-04-12 00:20:00|2001.4|2000.6|2001.4|2000.6|2001.9|2001.1|2000.4|1999.6|543
1681259100000|2023-04-12 00:25:00|2000.9|2000.1|2002.4|2001.6|2002.4|2001.6|2000.9|2000.1|476
1681259400000|2023-04-12 00:30:00|2002.6|2001.8|2001.9|2001.1|2002.9|2002.1|2000.9|2000.1|535
1681259700000|2023-04-12 00:35:00|2002.4|2001.6|2003.4|2002.6|2003.4|2002.6|2001.9|2001.1|374
1681260000000|2023-04-12 00:40:00|2002.9|2002.1|2003.9|2003.1|2003.9|2003.1|2002.9|2002.1|281
1681260300000|2023-04-12 00:45:00|2003.4|2002.6|2003.9|2003.1|2003.9|2003.1|2003.4|2002.6|323
1681260600000|2023-04-12 00:50:00|2003.4|2002.6|2004.4|2003.6|2004.4|2003.6|2003.4|2002.6|614
1681260900000|2023-04-12 00:55:00|2003.9|2003.1|2004.9|2004.1|2004.9|2004.1|2003.9|2003.1|329
1681261200000|2023-04-12 01:00:00|2004.4|2003.6|2005.9|2005.1|2005.9|2005.1|2004.4|2003.6|824
1681261500000|2023-04-12 01:05:00|2005.6|2004.8|2004.4|2003.6|2005.9|2005.1|2003.9|2003.1|451
1681261800000|2023-04-12 01:10:00|2003.9|2003.1|2005.4|2004.6|2005.4|2004.6|2003.9|2003.1|198
1681262100000|2023-04-12 01:15:00|2004.9|2004.1|2004.9|2004.1|2005.4|2004.6|2004.9|2004.1|238
1681262400000|2023-04-12 01:20:00|2004.4|2003.6|2004.4|2003.6|2004.9|2004.1|2004.4|2003.6|280
1681262700000|2023-04-12 01:25:00|2004.6|2003.8|2004.9|2004.1|2004.9|2004.1|2004.4|2003.6|152
1681263000000|2023-04-12 01:30:00|2004.4|2003.6|2005.4|2004.6|2005.4|2004.6|2004.4|2003.6|454
1681263300000|2023-04-12 01:35:00|2005.9|2005.1|2005.4|2004.6|2006.4|2005.6|2004.9|2004.1|591
1681263600000|2023-04-12 01:40:00|2005.9|2005.1|2005.4|2004.6|2005.9|2005.1|2004.9|2004.1|439
1681263900000|2023-04-12 01:45:00|2004.9|2004.1|2004.4|2003.6|2005.4|2004.6|2004.4|2003.6|326
1681264200000|2023-04-12 01:50:00|2004.9|2004.1|2004.9|2004.1|2004.9|2004.1|2004.4|2003.6|386
1681264500000|2023-04-12 01:55:00|2005.4|2004.6|2005.4|2004.6|2005.4|2004.6|2005.4|2004.6|81
1681264800000|2023-04-12 02:00:00|2005.9|2005.1|2005.9|2005.1|2005.9|2005.1|2005.4|2004.6|334
1681265100000|2023-04-12 02:05:00|2005.4|2004.6|2006.4|2005.6|2006.4|2005.6|2005.4|2004.6|348
1681265400000|2023-04-12 02:10:00|2005.9|2005.1|2007.4|2006.6|2007.4|2006.6|2005.9|2005.1|278
1681265700000|2023-04-12 02:15:00|2007.6|2006.8|2008.4|2007.6|2008.4|2007.6|2007.4|2006.6|694
1681266000000|2023-04-12 02:20:00|2007.9|2007.1|2008.4|2007.6|2008.4|2007.6|2007.9|2007.1|335
1681266300000|2023-04-12 02:25:00|2008.1|2007.3|2007.4|2006.6|2008.4|2007.6|2007.4|2006.6|464
1681266600000|2023-04-12 02:30:00|2007.9|2007.1|2007.9|2007.1|2008.4|2007.6|2007.9|2007.1|75
1681266900000|2023-04-12 02:35:00|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|2007.9|2007.1|80
1681267200000|2023-04-12 02:40:00|2007.9|2007.1|2008.4|2007.6|2008.4|2007.6|2007.9|2007.1|146
1681267500000|2023-04-12 02:45:00|2007.9|2007.1|2007.9|2007.1|2007.9|2007.1|2007.9|2007.1|38
1681267800000|2023-04-12 02:50:00|||||||||54
1681268100000|2023-04-12 02:55:00|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|59
1681268400000|2023-04-12 03:00:00|2007.9|2007.1|2008.4|2007.6|2008.4|2007.6|2007.9|2007.1|228
1681268700000|2023-04-12 03:05:00|2007.9|2007.1|2007.9|2007.1|2008.4|2007.6|2007.9|2007.1|90
1681269000000|2023-04-12 03:10:00|||||||||5
1681269300000|2023-04-12 03:15:00|||||||||33
1681269600000|2023-04-12 03:20:00|||||||||27
1681269900000|2023-04-12 03:25:00|||||||||49
1681270200000|2023-04-12 03:30:00|2007.4|2006.6|2006.9|2006.1|2007.4|2006.6|2006.4|2005.6|835
1681270500000|2023-04-12 03:35:00|2007.4|2006.6|2006.4|2005.6|2007.4|2006.6|2005.9|2005.1|504
1681270800000|2023-04-12 03:40:00|2006.9|2006.1|2006.4|2005.6|2006.9|2006.1|2006.4|2005.6|280
1681271100000|2023-04-12 03:45:00|2006.9|2006.1|2007.4|2006.6|2007.4|2006.6|2006.4|2005.6|713
1681271400000|2023-04-12 03:50:00|||||||||44
1681271700000|2023-04-12 03:55:00|2006.9|2006.1|2006.9|2006.1|2007.4|2006.6|2006.9|2006.1|256
1681272000000|2023-04-12 04:00:00|2007.4|2006.6|2007.9|2007.1|2007.9|2007.1|2007.4|2006.6|437
1681272300000|2023-04-12 04:05:00|2008.4|2007.6|2007.9|2007.1|2008.4|2007.6|2007.9|2007.1|282
1681272600000|2023-04-12 04:10:00|||||||||301
1681272900000|2023-04-12 04:15:00|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|243
1681273200000|2023-04-12 04:20:00|2006.9|2006.1|2006.9|2006.1|2006.9|2006.1|2006.9|2006.1|101
1681273500000|2023-04-12 04:25:00|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|235
1681273800000|2023-04-12 04:30:00|2006.9|2006.1|2006.9|2006.1|2006.9|2006.1|2006.9|2006.1|403
1681274100000|2023-04-12 04:35:00|2007.4|2006.6|2006.9|2006.1|2007.4|2006.6|2006.9|2006.1|296
1681274400000|2023-04-12 04:40:00|2006.4|2005.6|2006.9|2006.1|2006.9|2006.1|2006.4|2005.6|675
1681274700000|2023-04-12 04:45:00|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|297
1681275000000|2023-04-12 04:50:00|2005.9|2005.1|2005.9|2005.1|2005.9|2005.1|2005.9|2005.1|234
1681275300000|2023-04-12 04:55:00|||||||||66
1681275600000|2023-04-12 05:00:00|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|247
1681275900000|2023-04-12 05:05:00|||||||||388
1681276200000|2023-04-12 05:10:00|2006.9|2006.1|2006.9|2006.1|2007.4|2006.6|2006.9|2006.1|699
1681276500000|2023-04-12 05:15:00|||||||||208
1681276800000|2023-04-12 05:20:00|||||||||82
1681277100000|2023-04-12 05:25:00|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|2005.9|2005.1|768
1681277400000|2023-04-12 05:30:00|2006.9|2006.1|2006.4|2005.6|2006.9|2006.1|2005.9|2005.1|958
1681277700000|2023-04-12 05:35:00|2006.9|2006.1|2006.9|2006.1|2006.9|2006.1|2006.4|2005.6|981
1681278000000|2023-04-12 05:40:00|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2006.9|2006.1|447
1681278300000|2023-04-12 05:45:00|2007.9|2007.1|2007.4|2006.6|2007.9|2007.1|2007.4|2006.6|378
1681278600000|2023-04-12 05:50:00|2007.1|2006.3|2007.4|2006.6|2007.4|2006.6|2006.9|2006.1|669
1681278900000|2023-04-12 05:55:00|2006.9|2006.1|2007.4|2006.6|2007.4|2006.6|2006.9|2006.1|2611
1681279200000|2023-04-12 06:00:00|2006.9|2006.1|2007.4|2006.6|2007.9|2007.1|2006.9|2006.1|3030
1681279500000|2023-04-12 06:05:00|2007.9|2007.1|2008.4|2006.4|2008.6|2007.3|2007.4|2006.4|996
1681279800000|2023-04-12 06:10:00|2008.3|2006.3|2007.3|2005.3|2008.6|2006.6|2007.2|2005.2|4
1681280100000|2023-04-12 06:15:00|2007.5|2005.5|2007.2|2005.2|2007.5|2005.5|2007|2005|477
1681280400000|2023-04-12 06:20:00|2007|2005|2007.2|2005.2|2007.5|2005.5|2007|2005|0
1681280700000|2023-04-12 06:25:00|2007|2005|2006.5|2004.5|2007.2|2005.2|2006.2|2004.2|0
1681281000000|2023-04-12 06:30:00|2006.3|2004.3|2006.5|2004.5|2006.5|2004.5|2006.2|2004.2|0
1681281300000|2023-04-12 06:35:00|2006.8|2004.8|2007.1|2005.1|2007.1|2005.1|2006.5|2004.5|0
1681281600000|2023-04-12 06:40:00|2006.8|2004.8|2006.9|2004.9|2007.1|2005.1|2006.8|2004.8|0
1681281900000|2023-04-12 06:45:00|2006.8|2004.8|2007.3|2005.3|2007.4|2005.4|2006.8|2004.8|0
1681282200000|2023-04-12 06:50:00|2007.1|2005.1|2006.8|2004.8|2007.2|2005.2|2006.8|2004.8|0
1681282500000|2023-04-12 06:55:00|2006.7|2004.7|2006.5|2004.5|2006.8|2004.8|2006.5|2004.5|0
1681282800000|2023-04-12 07:00:00|2006.8|2004.8|2007.3|2005.3|2007.5|2005.5|2006.5|2004.5|0
1681283100000|2023-04-12 07:05:00|2007.4|2005.4|2007.4|2005.4|2007.8|2005.8|2007.1|2005.1|0
1681283400000|2023-04-12 07:10:00|2007.3|2005.3|2007.4|2005.4|2007.5|2005.5|2006.5|2004.5|0
1681283700000|2023-04-12 07:15:00|2007.5|2005.5|2007.5|2005.5|2007.5|2005.5|2007.4|2005.4|0
1681284000000|2023-04-12 07:20:00|2007.4|2005.4|2008.1|2006.1|2008.1|2006.1|2007.4|2005.4|0
1681284300000|2023-04-12 07:25:00|2008.2|2006.2|2008.1|2006.1|2008.5|2006.5|2007.8|2005.8|0
1681284600000|2023-04-12 07:30:00|2008.8|2007.6|2009.1|2007.9|2009.1|2007.9|2008.6|2007.4|520
1681284900000|2023-04-12 07:35:00|2008.6|2007.4|2008.1|2006.9|2008.6|2007.4|2008.1|2006.9|203
1681285200000|2023-04-12 07:40:00|2008.6|2007.4|2009.1|2007.9|2009.6|2008.4|2008.6|2007.4|93
1681285500000|2023-04-12 07:45:00|2008.6|2007.4|2009.1|2007.9|2009.1|2007.9|2008.6|2007.4|80
1681285800000|2023-04-12 07:50:00|2008.6|2007.4|2009.1|2007.9|2009.1|2007.9|2008.6|2007.4|30
1681286100000|2023-04-12 07:55:00|2008.6|2007.4|2009.1|2007.9|2009.1|2007.9|2008.1|2006.9|255
1681286400000|2023-04-12 08:00:00|2008.8|2007.6|2008.6|2007.4|2009.1|2007.9|2008.1|2006.9|76
1681286700000|2023-04-12 08:05:00|2009.1|2007.9|2010.1|2008.9|2010.6|2009.4|2009.1|2007.9|208
1681287000000|2023-04-12 08:10:00|2010.6|2009.4|2010.6|2009.4|2010.6|2009.4|2010.1|2008.9|137
1681287300000|2023-04-12 08:15:00|2011.1|2009.9|2009.6|2008.4|2011.1|2009.9|2009.6|2008.4|229
1681287600000|2023-04-12 08:20:00|2009.1|2007.9|2009.1|2007.9|2009.6|2008.4|2009.1|2007.9|73
1681287900000|2023-04-12 08:25:00|2009.6|2008.4|2009.6|2008.4|2010.1|2008.9|2009.1|2007.9|52
1681288200000|2023-04-12 08:30:00|2010.1|2008.9|2009.1|2007.9|2010.1|2008.9|2009.1|2007.9|106
1681288500000|2023-04-12 08:35:00|2009.6|2008.4|2009.1|2007.9|2009.6|2008.4|2009.1|2007.9|16
1681288800000|2023-04-12 08:40:00|||||||||1
1681289100000|2023-04-12 08:45:00|2008.6|2007.4|2009.1|2007.9|2009.1|2007.9|2008.6|2007.4|72
1681289400000|2023-04-12 08:50:00|||||||||13
1681289700000|2023-04-12 08:55:00|2008.6|2007.4|2009.1|2007.9|2009.6|2008.4|2008.6|2007.4|114
1681290000000|2023-04-12 09:00:00|2009.6|2008.4|2008.6|2007.4|2009.6|2008.4|2008.6|2007.4|47
1681290300000|2023-04-12 09:05:00|2008.1|2006.9|2008.6|2007.4|2008.6|2007.4|2008.1|2006.9|38
1681290600000|2023-04-12 09:10:00|2008.1|2006.9|2008.6|2007.4|2008.6|2007.4|2008.1|2006.9|33
1681290900000|2023-04-12 09:15:00|2008.3|2007.1|2008.1|2006.9|2008.3|2007.1|2007.6|2006.4|72
1681291200000|2023-04-12 09:20:00|2007.6|2006.4|2008.1|2006.9|2008.1|2006.9|2007.6|2006.4|27
1681291500000|2023-04-12 09:25:00|2008.6|2007.4|2008.6|2007.4|2008.6|2007.4|2008.1|2006.9|24
1681291800000|2023-04-12 09:30:00|2008.1|2006.9|2008.6|2007.4|2008.6|2007.4|2008.1|2006.9|33
1681292100000|2023-04-12 09:35:00|2008.1|2006.9|2008.6|2007.4|2008.6|2007.4|2008.1|2006.9|31
1681292400000|2023-04-12 09:40:00|||||||||20
1681292700000|2023-04-12 09:45:00|2009.1|2007.9|2009.1|2007.9|2009.1|2007.9|2009.1|2007.9|53
1681293000000|2023-04-12 09:50:00|2009.6|2008.4|2009.1|2007.9|2009.6|2008.4|2009.1|2007.9|71
1681293300000|2023-04-12 09:55:00|2009.6|2008.4|2009.6|2008.4|2009.6|2008.4|2009.6|2008.4|3
1681293600000|2023-04-12 10:00:00|2009.1|2007.9|2009.6|2008.4|2009.6|2008.4|2009.1|2007.9|81
1681293900000|2023-04-12 10:05:00|2009.1|2007.9|2010.1|2008.9|2010.1|2008.9|2009.1|2007.9|43
1681294200000|2023-04-12 10:10:00|2010.6|2009.4|2010.1|2008.9|2010.6|2009.4|2010.1|2008.9|33
1681294500000|2023-04-12 10:15:00|2009.6|2008.4|2010.1|2008.9|2010.1|2008.9|2009.6|2008.4|45
1681294800000|2023-04-12 10:20:00|2009.6|2008.4|2009.6|2008.4|2009.6|2008.4|2009.1|2007.9|32
1681295100000|2023-04-12 10:25:00|||||||||10
1681295400000|2023-04-12 10:30:00|2009.1|2007.9|2009.6|2008.4|2009.6|2008.4|2009.1|2007.9|33
1681295700000|2023-04-12 10:35:00|2009.1|2007.9|2009.1|2007.9|2009.6|2008.4|2009.1|2007.9|52
1681296000000|2023-04-12 10:40:00|||||||||2
1681296300000|2023-04-12 10:45:00|2008.6|2007.4|2008.6|2007.4|2008.6|2007.4|2008.6|2007.4|19
1681296600000|2023-04-12 10:50:00|||||||||32
1681296900000|2023-04-12 10:55:00|2009.1|2007.9|2009.1|2007.9|2009.1|2007.9|2009.1|2007.9|39
1681297200000|2023-04-12 11:00:00|2008.6|2007.4|2009.6|2008.4|2009.6|2008.4|2008.6|2007.4|74
1681297500000|2023-04-12 11:05:00|2009.3|2008.1|2009.6|2008.4|2009.6|2008.4|2009.3|2008.1|32
1681297800000|2023-04-12 11:10:00|2009.1|2007.9|2009.1|2007.9|2009.6|2008.4|2009.1|2007.9|19
1681298100000|2023-04-12 11:15:00|2008.6|2007.4|2008.6|2007.4|2008.6|2007.4|2008.6|2007.4|29
1681298400000|2023-04-12 11:20:00|2009.1|2007.9|2009.1|2007.9|2009.1|2007.9|2008.6|2007.4|65
1681298700000|2023-04-12 11:25:00|2009.6|2008.4|2009.6|2008.4|2009.6|2008.4|2009.6|2008.4|29
1681299000000|2023-04-12 11:30:00|2009.1|2007.9|2009.1|2007.9|2009.6|2008.4|2009.1|2007.9|42
1681299300000|2023-04-12 11:35:00|2009.6|2008.4|2009.6|2008.4|2009.6|2008.4|2009.1|2007.9|66
1681299600000|2023-04-12 11:40:00|2010.1|2008.9|2010.6|2009.4|2010.6|2009.4|2010.1|2008.9|86
1681299900000|2023-04-12 11:45:00|||||||||22
1681300200000|2023-04-12 11:50:00|2011.1|2009.9|2012.1|2010.9|2012.1|2010.9|2011.1|2009.9|287
1681300500000|2023-04-12 11:55:00|2011.6|2010.4|2011.6|2010.4|2012.1|2010.9|2011.6|2010.4|124
1681300800000|2023-04-12 12:00:00|2011.1|2009.9|2011.1|2009.9|2011.1|2009.9|2011.1|2009.9|66
1681301100000|2023-04-12 12:05:00|2010.6|2009.4|2010.6|2009.4|2011.1|2009.9|2010.6|2009.4|56
1681301400000|2023-04-12 12:10:00|2010.1|2008.9|2010.1|2008.9|2010.1|2008.9|2010.1|2008.9|15
1681301700000|2023-04-12 12:15:00|||||||||11
1681302000000|2023-04-12 12:20:00|2010.6|2009.4|2010.6|2009.4|2011.1|2009.9|2010.3|2009.1|189
1681302300000|2023-04-12 12:25:00|2010.3|2009.1|2009.3|2008.1|2010.3|2009.1|2008.6|2007.4|195
1681302600000|2023-04-12 12:30:00|2009.6|2008.4|2015.8|2014.6|2017.1|2015.9|2009.3|2008.1|912
1681302900000|2023-04-12 12:35:00|2015.6|2014.4|2014.6|2013.4|2017.1|2015.9|2014.1|2012.9|386
1681303200000|2023-04-12 12:40:00|2014.1|2012.9|2013.6|2012.4|2014.6|2013.4|2013.1|2011.9|105
1681303500000|2023-04-12 12:45:00|2013.3|2012.1|2012.6|2011.4|2013.6|2012.4|2012.1|2010.9|295
1681303800000|2023-04-12 12:50:00|2012.1|2010.9|2011.1|2009.9|2012.1|2010.9|2010.6|2009.4|206
1681304100000|2023-04-12 12:55:00|2011.6|2010.4|2008.6|2007.4|2012.1|2010.9|2008.6|2007.4|784
1681304400000|2023-04-12 13:00:00|2009.1|2007.9|2008.3|2007.1|2009.6|2008.4|2007.6|2006.4|481
1681304700000|2023-04-12 13:05:00|2008.1|2006.9|2006.6|2005.4|2008.6|2007.4|2006.6|2005.4|333
1681305000000|2023-04-12 13:10:00|2007.1|2005.9|2007.1|2005.9|2007.6|2006.4|2006.6|2005.4|285
1681305300000|2023-04-12 13:15:00|2007.6|2006.4|2007.1|2005.9|2007.6|2006.4|2005.6|2004.4|91
1681305600000|2023-04-12 13:20:00|2007.6|2006.4|2006.6|2005.4|2007.6|2006.4|2005.6|2004.4|111
1681305900000|2023-04-12 13:25:00|2006.1|2004.9|2006.6|2005.4|2006.6|2005.4|2005.6|2004.4|84
1681306200000|2023-04-12 13:30:00|2007.1|2005.9|2006.6|2005.4|2008.3|2007.1|2006.1|2004.9|456
1681306500000|2023-04-12 13:35:00|2006.1|2004.9|2007.1|2005.9|2008.1|2006.9|2006.1|2004.9|214
1681306800000|2023-04-12 13:40:00|2007.6|2006.4|2006.6|2005.4|2007.6|2006.4|2006.6|2005.4|176
1681307100000|2023-04-12 13:45:00|2007.1|2005.9|2004.6|2003.4|2007.1|2005.9|2002.6|2001.4|368
1681307400000|2023-04-12 13:50:00|2004.1|2002.9|2006.1|2004.9|2006.1|2004.9|2003.1|2001.9|259
1681307700000|2023-04-12 13:55:00|2006.6|2005.4|2005.3|2004.1|2006.6|2005.4|2005.1|2003.9|133
1681308000000|2023-04-12 14:00:00|2005.1|2003.9|2006.1|2004.9|2006.6|2005.4|2004.6|2003.4|319
1681308300000|2023-04-12 14:05:00|2006.6|2005.4|2007.1|2005.9|2007.1|2005.9|2005.1|2003.9|132
1681308600000|2023-04-12 14:10:00|2007.3|2006.1|2007.1|2005.9|2008.1|2006.9|2006.6|2005.4|117
1681308900000|2023-04-12 14:15:00|2007.3|2006.1|2006.6|2005.4|2008.1|2006.9|2006.6|2005.4|109
1681309200000|2023-04-12 14:20:00|2007.1|2005.9|2008.1|2006.9|2009.1|2007.9|2006.6|2005.4|102
1681309500000|2023-04-12 14:25:00|2007.6|2006.4|2008.1|2006.9|2008.1|2006.9|2006.6|2005.4|154
1681309800000|2023-04-12 14:30:00|2007.6|2006.4|2006.1|2004.9|2008.1|2006.9|2006.1|2004.9|294
1681310100000|2023-04-12 14:35:00|2005.6|2004.4|2003.6|2002.4|2006.1|2004.9|2003.1|2001.9|223
1681310400000|2023-04-12 14:40:00|2003.1|2001.9|2002.1|2000.9|2004.6|2003.4|2002.1|2000.9|225
1681310700000|2023-04-12 14:45:00|2002.6|2001.4|2002.6|2001.4|2003.6|2002.4|2001.6|2000.4|333
1681311000000|2023-04-12 14:50:00|2002.1|2000.9|2002.6|2001.4|2003.1|2001.9|2002.1|2000.9|164
1681311300000|2023-04-12 14:55:00|2002.1|2000.9|2000.1|1998.9|2002.1|2000.9|2000.1|1998.9|345
1681311600000|2023-04-12 15:00:00|2000.6|1999.4|1999.1|1997.9|2002.1|2000.9|1999.1|1997.9|272
1681311900000|2023-04-12 15:05:00|1999.6|1998.4|1998.1|1996.9|2000.1|1998.9|1998.1|1996.9|193
1681312200000|2023-04-12 15:10:00|1998.6|1997.4|1998.1|1996.9|1998.6|1997.4|1996.6|1995.4|173
1681312500000|2023-04-12 15:15:00|1998.6|1997.4|1999.1|1997.9|1999.1|1997.9|1998.6|1997.4|142
1681312800000|2023-04-12 15:20:00|1999.6|1998.4|2001.6|2000.4|2001.6|2000.4|1999.1|1997.9|104
1681313100000|2023-04-12 15:25:00|2001.1|1999.9|2002.1|2000.9|2002.1|2000.9|2001.1|1999.9|89
1681313400000|2023-04-12 15:30:00|2001.6|2000.4|2002.1|2000.9|2002.6|2001.4|2001.6|2000.4|148
1681313700000|2023-04-12 15:35:00|2001.6|2000.4|2002.1|2000.9|2002.8|2001.6|2001.6|2000.4|146
1681314000000|2023-04-12 15:40:00|2002.3|2001.1|2003.1|2001.9|2003.1|2001.9|2002.3|2001.1|50
1681314300000|2023-04-12 15:45:00|2003.6|2002.4|2004.6|2003.4|2004.8|2003.6|2003.1|2001.9|267
1681314600000|2023-04-12 15:50:00|2005.1|2003.9|2004.6|2003.4|2005.1|2003.9|2004.1|2002.9|66
1681314900000|2023-04-12 15:55:00|2005.1|2003.9|2005.6|2004.4|2006.1|2004.9|2004.8|2003.6|64
1681315200000|2023-04-12 16:00:00|2005.3|2004.1|2006.1|2004.9|2006.1|2004.9|2005.1|2003.9|59
1681315500000|2023-04-12 16:05:00|2005.8|2004.6|2005.6|2004.4|2006.1|2004.9|2005.6|2004.4|52
1681315800000|2023-04-12 16:10:00|2006.1|2004.9|2005.6|2004.4|2006.1|2004.9|2005.1|2003.9|122
1681316100000|2023-04-12 16:15:00|2005.1|2003.9|2005.1|2003.9|2005.6|2004.4|2004.6|2003.4|41
1681316400000|2023-04-12 16:20:00|2004.6|2003.4|2005.1|2003.9|2005.1|2003.9|2004.6|2003.4|31
1681316700000|2023-04-12 16:25:00|2005.3|2004.1|2005.6|2004.4|2006.1|2004.9|2005.1|2003.9|42
1681317000000|2023-04-12 16:30:00|2006.1|2004.9|2005.6|2004.4|2006.1|2004.9|2005.6|2004.4|50
1681317300000|2023-04-12 16:35:00|2005.3|2004.1|2005.6|2004.4|2005.6|2004.4|2005.1|2003.9|9
1681317600000|2023-04-12 16:40:00|2005.3|2004.1|2005.1|2003.9|2005.6|2004.4|2004.6|2003.4|41
1681317900000|2023-04-12 16:45:00|2005.6|2004.4|2005.6|2004.4|2006.6|2005.4|2005.1|2003.9|48
1681318200000|2023-04-12 16:50:00|2005.3|2004.1|2006.6|2005.4|2006.6|2005.4|2005.1|2003.9|23
1681318500000|2023-04-12 16:55:00|2007.1|2005.9|2007.1|2005.9|2007.6|2006.4|2006.6|2005.4|46
1681318800000|2023-04-12 17:00:00|2006.6|2005.4|2006.6|2005.4|2007.1|2005.9|2005.6|2004.4|34
1681319100000|2023-04-12 17:05:00|2007.1|2005.9|2008.1|2006.9|2008.6|2007.4|2007.1|2005.9|86
1681319400000|2023-04-12 17:10:00|2008.6|2007.4|2009.1|2007.9|2009.1|2007.9|2008.6|2007.4|52
1681319700000|2023-04-12 17:15:00|2008.6|2007.4|2008.1|2006.9|2009.1|2007.9|2008.1|2006.9|68
1681320000000|2023-04-12 17:20:00|2008.6|2007.4|2008.6|2007.4|2008.6|2007.4|2008.1|2006.9|63
1681320300000|2023-04-12 17:25:00|2008.3|2007.1|2009.1|2007.9|2009.6|2008.4|2008.1|2006.9|96
1681320600000|2023-04-12 17:30:00|2009.6|2008.4|2009.1|2007.9|2009.6|2008.4|2009.1|2007.9|71
1681320900000|2023-04-12 17:35:00|2009.3|2008.1|2008.1|2006.9|2009.3|2008.1|2007.6|2006.4|43
1681321200000|2023-04-12 17:40:00|2007.8|2006.6|2007.6|2006.4|2008.1|2006.9|2007.6|2006.4|50
1681321500000|2023-04-12 17:45:00|2008.1|2006.9|2007.6|2006.4|2008.6|2007.4|2007.6|2006.4|42
1681321800000|2023-04-12 17:50:00|2007.1|2005.9|2007.1|2005.9|2007.6|2006.4|2007.1|2005.9|57
1681322100000|2023-04-12 17:55:00|2007.6|2006.4|2007.1|2005.9|2007.6|2006.4|2007.1|2005.9|37
1681322400000|2023-04-12 18:00:00|2006.6|2005.4|2007.6|2006.4|2008.1|2006.9|2006.3|2005.1|110
1681322700000|2023-04-12 18:05:00|2008.1|2006.9|2006.1|2004.9|2008.3|2007.1|2005.6|2004.4|74
1681323000000|2023-04-12 18:10:00|2005.8|2004.6|2008.1|2006.9|2008.1|2006.9|2005.6|2004.4|38
1681323300000|2023-04-12 18:15:00|2007.6|2006.4|2008.1|2006.9|2008.6|2007.4|2007.6|2006.4|60
1681323600000|2023-04-12 18:20:00|2008.3|2007.1|2008.6|2007.4|2009.1|2007.9|2008.1|2006.9|247
1681323900000|2023-04-12 18:25:00|2008.1|2006.9|2004.6|2003.4|2008.1|2006.9|2004.1|2002.9|351
1681324200000|2023-04-12 18:30:00|2004.1|2002.9|2003.6|2002.4|2004.6|2003.4|2003.1|2001.9|189
1681324500000|2023-04-12 18:35:00|2003.8|2002.6|2003.6|2002.4|2004.6|2003.4|2003.1|2001.9|90
1681324800000|2023-04-12 18:40:00|2003.3|2002.1|2004.1|2002.9|2004.6|2003.4|2003.1|2001.9|88
1681325100000|2023-04-12 18:45:00|2004.6|2003.4|2002.6|2001.4|2004.6|2003.4|2002.1|2000.9|68
1681325400000|2023-04-12 18:50:00|2003.1|2001.9|2003.1|2001.9|2003.6|2002.4|2002.1|2000.9|62
1681325700000|2023-04-12 18:55:00|2002.6|2001.4|2003.1|2001.9|2003.1|2001.9|2002.6|2001.4|67
1681326000000|2023-04-12 19:00:00|2003.6|2002.4|2001.6|2000.4|2003.6|2002.4|2001.6|2000.4|106
1681326300000|2023-04-12 19:05:00|2002.1|2000.9|2002.6|2001.4|2003.1|2001.9|2001.6|2000.4|123
1681326600000|2023-04-12 19:10:00|2002.3|2001.1|2000.1|1998.9|2002.6|2001.4|2000.1|1998.9|55
1681326900000|2023-04-12 19:15:00|1999.6|1998.4|2000.1|1998.9|2000.6|1999.4|1999.6|1998.4|101
1681327200000|2023-04-12 19:20:00|1999.6|1998.4|1999.6|1998.4|2000.6|1999.4|1999.6|1998.4|40
1681327500000|2023-04-12 19:25:00|1999.8|1998.6|1999.1|1997.9|2000.1|1998.9|1998.8|1997.6|71
1681327800000|2023-04-12 19:30:00|1999.6|1998.4|2000.1|1998.9|2000.6|1999.4|1999.6|1998.4|56
1681328100000|2023-04-12 19:35:00|1999.8|1998.6|2000.6|1999.4|2000.6|1999.4|1999.6|1998.4|31
1681328400000|2023-04-12 19:40:00|2000.1|1998.9|2000.1|1998.9|2000.6|1999.4|1999.6|1998.4|64
1681328700000|2023-04-12 19:45:00|2000.6|1999.4|1999.6|1998.4|2000.6|1999.4|1999.1|1997.9|173
1681329000000|2023-04-12 19:50:00|1999.1|1997.9|1999.1|1997.9|2000.1|1998.9|1999.1|1997.9|130
1681329300000|2023-04-12 19:55:00|1998.8|1997.6|2001.1|1999.9|2001.1|1999.9|1998.1|1996.9|305
1681329600000|2023-04-12 20:00:00|2001.3|2000.1|2000.6|1999.4|2001.3|2000.1|2000.1|1998.9|67
1681329900000|2023-04-12 20:05:00|2000.3|1999.1|2000.1|1998.9|2000.3|1999.1|2000.1|1998.9|15
1681330200000|2023-04-12 20:10:00|1999.6|1998.4|2000.1|1998.9|2000.1|1998.9|1999.6|1998.4|5
1681330500000|2023-04-12 20:15:00|1999.6|1998.4|1999.6|1998.4|2000.1|1998.9|1999.6|1998.4|30
1681330800000|2023-04-12 20:20:00|||||||||10
1681331100000|2023-04-12 20:25:00|2000.1|1998.9|1999.6|1998.4|2000.1|1998.9|1999.6|1998.4|9
1681331400000|2023-04-12 20:30:00|1999.8|1998.6|1999.6|1998.4|2000.1|1998.9|1999.6|1998.4|7
1681331700000|2023-04-12 20:35:00|2000.1|1998.9|2000.1|1998.9|2000.1|1998.9|2000.1|1998.9|6
1681332000000|2023-04-12 20:40:00|1999.8|1998.6|1999.1|1997.9|1999.8|1998.6|1999.1|1997.9|14
1681332300000|2023-04-12 20:45:00|||||||||8
1681332600000|2023-04-12 20:50:00|1998.6|1997.4|1999.5|1997.5|1999.6|1998.1|1998.6|1997.4|42
1681332900000|2023-04-12 20:55:00|1999.2|1997.2|1998.9|1996.9|1999.2|1997.2|1998.8|1996.8|0
1681333200000|2023-04-12 21:00:00|1999|1997|1998.9|1996.9|1999|1997|1998.9|1996.9|7
1681333800000|2023-04-12 21:10:00|1998.8|1996.8|1998.7|1996.7|1998.8|1996.8|1998.7|1996.7|0
1681334100000|2023-04-12 21:15:00|1998.6|1996.6|1998.5|1996.5|1998.7|1996.7|1998.5|1996.5|0
1681334400000|2023-04-12 21:20:00|1998.6|1996.6|1998.6|1996.6|1998.7|1996.7|1998.5|1996.5|0
1681334700000|2023-04-12 21:25:00|1998.7|1996.7|1998.7|1996.7|1998.7|1996.7|1998.7|1996.7|0
1681335000000|2023-04-12 21:30:00|1998.6|1996.6|1998.7|1996.7|1998.7|1996.7|1998.6|1996.6|0
1681335300000|2023-04-12 21:35:00|1998.6|1996.6|1998.7|1996.7|1998.7|1996.7|1998.6|1996.6|0
1681335600000|2023-04-12 21:40:00|1998.6|1996.6|1998.6|1996.6|1998.7|1996.7|1998.6|1996.6|0
1681335900000|2023-04-12 21:45:00|1998.7|1996.7|1998.6|1996.6|1998.7|1996.7|1998.5|1996.5|0
1681336200000|2023-04-12 21:50:00|1998.7|1996.7|1998.6|1996.6|1998.7|1996.7|1998.6|1996.6|0
1681336500000|2023-04-12 21:55:00|1998.7|1996.7|1998.8|1996.8|1998.8|1996.8|1998.7|1996.7|0
1681336800000|2023-04-12 22:00:00|1999|1997|1996.5|1994.5|1999|1997|1996.5|1994.5|0
1681337100000|2023-04-12 22:05:00|1996.6|1994.6|1997.4|1995.4|1997.7|1995.7|1996.4|1994.4|0
1681337400000|2023-04-12 22:10:00|1997.3|1995.3|1997.5|1995.5|1997.8|1995.8|1997.1|1995.1|0
1681337700000|2023-04-12 22:15:00|1997.6|1995.6|1997.1|1995.1|1997.8|1995.8|1997.1|1995.1|0
1681338000000|2023-04-12 22:20:00|1996.9|1994.9|1996.8|1994.8|1997.1|1995.1|1996.8|1994.8|0
1681338300000|2023-04-12 22:25:00|1997|1995|1997|1995|1997.1|1995.1|1996.9|1994.9|0
1681338600000|2023-04-12 22:30:00|1996.9|1994.9|1996.7|1994.7|1996.9|1994.9|1996.5|1994.5|0
1681338900000|2023-04-12 22:35:00|1996.8|1994.8|1996.8|1994.8|1996.8|1994.8|1996.8|1994.8|0
1681339200000|2023-04-12 22:40:00|1996.7|1994.7|1996|1994|1996.7|1994.7|1995.9|1993.9|0
1681339500000|2023-04-12 22:45:00|1995.9|1993.9|1996.2|1994.2|1996.2|1994.2|1995.7|1993.7|0
1681339800000|2023-04-12 22:50:00|1996|1994|1996|1994|1996.3|1994.3|1996|1994|0
1681340100000|2023-04-12 22:55:00|1995.7|1993.7|1995.1|1993.1|1995.7|1993.7|1995.1|1993.1|0
1681340400000|2023-04-12 23:00:00|1995.2|1993.2|1995.5|1993.5|1995.8|1993.8|1994.9|1992.9|0
1681340700000|2023-04-12 23:05:00|1995.3|1993.3|1996.3|1994.3|1996.3|1994.3|1994.8|1992.8|0
1681341000000|2023-04-12 23:10:00|1996.5|1994.5|1997.3|1995.3|1997.3|1995.3|1996.3|1994.3|0
1681341300000|2023-04-12 23:15:00|1997.2|1995.2|1996.8|1994.8|1997.5|1995.5|1996.3|1994.3|0
1681341600000|2023-04-12 23:20:00|1997.1|1995.1|1997.9|1995.9|1997.9|1995.9|1997.1|1995.1|0
1681341900000|2023-04-12 23:25:00|1998.2|1996.2|1998.2|1996.2|1998.5|1996.5|1998|1996|0
1681342200000|2023-04-12 23:30:00|1998.3|1996.3|1998.3|1996.3|1999.8|1997.8|1998.3|1996.3|0
1681342500000|2023-04-12 23:35:00|1998.5|1996.5|1998.9|1996.9|1999.4|1997.4|1998.5|1996.5|0
1681342800000|2023-04-12 23:40:00|1999.1|1997.1|1998.4|1996.4|1999.1|1997.1|1998.3|1996.3|0
1681343100000|2023-04-12 23:45:00|1998.7|1996.7|2000.6|1999.4|2000.6|1999.4|1998.6|1996.7|814
1681343400000|2023-04-12 23:50:00|2000.3|1999.1|1999.6|1998.4|2000.6|1999.4|1999.6|1998.4|297
1681343700000|2023-04-12 23:55:00|1999.1|1997.9|2001.1|1999.9|2001.1|1999.9|1998.1|1996.9|415
1681344000000|2023-04-13 00:00:00|2000.9|2000.1|2002.9|2002.1|2003.4|2002.6|2000.4|1999.6|1775
1681344300000|2023-04-13 00:05:00|2002.4|2001.6|2001.4|2000.6|2004.4|2003.6|2000.9|2000.1|1158
1681344600000|2023-04-13 00:10:00|2000.9|2000.1|1999.9|1999.1|2000.9|2000.1|1998.9|1998.1|786
1681344900000|2023-04-13 00:15:00|2000.4|1999.6|2000.4|1999.6|2000.4|1999.6|1999.4|1998.6|644
1681345200000|2023-04-13 00:20:00|2000.9|2000.1|2001.4|2000.6|2001.9|2001.1|2000.4|1999.6|513
1681345500000|2023-04-13 00:25:00|2001.9|2001.1|2001.9|2001.1|2002.4|2001.6|2001.4|2000.6|278
1681345800000|2023-04-13 00:30:00|2002.4|2001.6|2003.4|2002.6|2003.9|2003.1|2002.4|2001.6|696
1681346100000|2023-04-13 00:35:00|2003.6|2002.8|2005.4|2004.6|2005.4|2004.6|2002.9|2002.1|466
1681346400000|2023-04-13 00:40:00|2004.9|2004.1|2004.9|2004.1|2005.9|2005.1|2004.9|2004.1|528
1681346700000|2023-04-13 00:45:00|2004.4|2003.6|2003.9|2003.1|2004.4|2003.6|2003.9|2003.1|347
1681347000000|2023-04-13 00:50:00|2004.4|2003.6|2004.4|2003.6|2004.4|2003.6|2003.4|2002.6|358
1681347300000|2023-04-13 00:55:00|2003.9|2003.1|2004.4|2003.6|2004.4|2003.6|2003.9|2003.1|260
1681347600000|2023-04-13 01:00:00|2003.9|2003.1|2002.9|2002.1|2003.9|2003.1|2002.9|2002.1|270
1681347900000|2023-04-13 01:05:00|2003.4|2002.6|2002.9|2002.1|2003.4|2002.6|2002.4|2001.6|371
1681348200000|2023-04-13 01:10:00|2003.4|2002.6|2002.9|2002.1|2003.4|2002.6|2002.9|2002.1|210
1681348500000|2023-04-13 01:15:00|2002.4|2001.6|2002.9|2002.1|2002.9|2002.1|2002.4|2001.6|390
1681348800000|2023-04-13 01:20:00|2002.4|2001.6|2002.4|2001.6|2002.4|2001.6|2000.9|2000.1|443
1681349100000|2023-04-13 01:25:00|2002.1|2001.3|2003.4|2002.6|2003.4|2002.6|2001.9|2001.1|232
1681349400000|2023-04-13 01:30:00|2002.9|2002.1|2004.9|2004.1|2004.9|2004.1|2002.9|2002.1|401
1681349700000|2023-04-13 01:35:00|2004.4|2003.6|2005.9|2005.1|2005.9|2005.1|2004.4|2003.6|423
1681350000000|2023-04-13 01:40:00|2005.4|2004.6|2005.4|2004.6|2005.9|2005.1|2005.4|2004.6|326
1681350300000|2023-04-13 01:45:00|2004.9|2004.1|2005.9|2005.1|2005.9|2005.1|2004.9|2004.1|231
1681350600000|2023-04-13 01:50:00|2006.4|2005.6|2007.4|2006.6|2007.4|2006.6|2006.4|2005.6|282
1681350900000|2023-04-13 01:55:00|2006.9|2006.1|2006.9|2006.1|2007.9|2007.1|2006.4|2005.6|482
1681351200000|2023-04-13 02:00:00|2006.4|2005.6|2006.9|2006.1|2006.9|2006.1|2005.9|2005.1|226
1681351500000|2023-04-13 02:05:00|2006.4|2005.6|2006.4|2005.6|2006.9|2006.1|2006.4|2005.6|164
1681351800000|2023-04-13 02:10:00|2006.9|2006.1|2006.4|2005.6|2006.9|2006.1|2006.4|2005.6|215
1681352100000|2023-04-13 02:15:00|2006.9|2006.1|2006.4|2005.6|2006.9|2006.1|2006.4|2005.6|162
1681352400000|2023-04-13 02:20:00|||||||||68
1681352700000|2023-04-13 02:25:00|2005.9|2005.1|2006.9|2006.1|2006.9|2006.1|2005.9|2005.1|447
1681353000000|2023-04-13 02:30:00|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|88
1681353300000|2023-04-13 02:35:00|2006.9|2006.1|2007.4|2006.6|2007.4|2006.6|2006.9|2006.1|89
1681353600000|2023-04-13 02:40:00|||||||||56
1681353900000|2023-04-13 02:45:00|2007.9|2007.1|2007.9|2007.1|2007.9|2007.1|2007.9|2007.1|64
1681354200000|2023-04-13 02:50:00|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2006.9|2006.1|168
1681354500000|2023-04-13 02:55:00|2006.9|2006.1|2006.9|2006.1|2007.4|2006.6|2006.9|2006.1|77
1681354800000|2023-04-13 03:00:00|||||||||23
1681355100000|2023-04-13 03:05:00|||||||||61
1681355400000|2023-04-13 03:10:00|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2006.9|2006.1|160
1681355700000|2023-04-13 03:15:00|2006.9|2006.1|2006.9|2006.1|2006.9|2006.1|2006.9|2006.1|32
1681356000000|2023-04-13 03:20:00|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|87
1681356300000|2023-04-13 03:25:00|2006.9|2006.1|2006.9|2006.1|2007.4|2006.6|2006.9|2006.1|257
1681356600000|2023-04-13 03:30:00|2006.4|2005.6|2006.9|2006.1|2007.4|2006.6|2006.4|2005.6|746
1681356900000|2023-04-13 03:35:00|2007.4|2006.6|2006.9|2006.1|2007.4|2006.6|2006.4|2005.6|306
1681357200000|2023-04-13 03:40:00|2006.4|2005.6|2006.9|2006.1|2006.9|2006.1|2006.4|2005.6|405
1681357500000|2023-04-13 03:45:00|||||||||259
1681357800000|2023-04-13 03:50:00|||||||||163
1681358100000|2023-04-13 03:55:00|||||||||71
1681358400000|2023-04-13 04:00:00|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|153
1681358700000|2023-04-13 04:05:00|2006.9|2006.1|2006.9|2006.1|2006.9|2006.1|2006.9|2006.1|503
1681359000000|2023-04-13 04:10:00|||||||||172
1681359300000|2023-04-13 04:15:00|||||||||125
1681359600000|2023-04-13 04:20:00|2007.4|2006.6|2006.9|2006.1|2007.4|2006.6|2006.9|2006.1|279
1681359900000|2023-04-13 04:25:00|2007.4|2006.6|2007.9|2007.1|2007.9|2007.1|2007.4|2006.6|418
1681360200000|2023-04-13 04:30:00|2007.4|2006.6|2007.9|2007.1|2007.9|2007.1|2007.4|2006.6|242
1681360500000|2023-04-13 04:35:00|2007.4|2006.6|2007.9|2007.1|2007.9|2007.1|2007.4|2006.6|182
1681360800000|2023-04-13 04:40:00|||||||||94
1681361100000|2023-04-13 04:45:00|2007.4|2006.6|2007.9|2007.1|2007.9|2007.1|2007.4|2006.6|159
1681361400000|2023-04-13 04:50:00|||||||||87
1681361700000|2023-04-13 04:55:00|2007.4|2006.6|2007.9|2007.1|2007.9|2007.1|2007.4|2006.6|203
1681362000000|2023-04-13 05:00:00|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|182
1681362300000|2023-04-13 05:05:00|2008.9|2008.1|2009.4|2008.6|2009.4|2008.6|2008.9|2008.1|848
1681362600000|2023-04-13 05:10:00|2008.9|2008.1|2009.4|2008.6|2009.4|2008.6|2008.9|2008.1|355
1681362900000|2023-04-13 05:15:00|2008.9|2008.1|2007.9|2007.1|2008.9|2008.1|2007.9|2007.1|382
1681363200000|2023-04-13 05:20:00|2008.4|2007.6|2007.9|2007.1|2008.4|2007.6|2007.9|2007.1|606
1681363500000|2023-04-13 05:25:00|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|2007.9|2007.1|595
1681363800000|2023-04-13 05:30:00|2008.9|2008.1|2008.4|2007.6|2008.9|2008.1|2007.9|2007.1|819
1681364100000|2023-04-13 05:35:00|2008.9|2008.1|2007.4|2006.6|2008.9|2008.1|2007.4|2006.6|777
1681364400000|2023-04-13 05:40:00|2007.9|2007.1|2007.9|2007.1|2008.4|2007.6|2007.4|2006.6|811
1681364700000|2023-04-13 05:45:00|2007.6|2006.8|2007.9|2007.1|2007.9|2007.1|2007.4|2006.6|701
1681365000000|2023-04-13 05:50:00|2007.4|2006.6|2007.9|2007.1|2007.9|2007.1|2006.9|2006.1|906
1681365300000|2023-04-13 05:55:00|2007.6|2006.8|2007.9|2007.1|2008.4|2007.6|2006.9|2006.1|1599
1681365600000|2023-04-13 06:00:00|2008.4|2007.6|2009.4|2008.6|2010.9|2010.1|2008.4|2007.6|4279
1681365900000|2023-04-13 06:05:00|2009.9|2009.1|2009.4|2007.4|2009.9|2009.1|2008.9|2007.4|940
1681366200000|2023-04-13 06:10:00|2009.5|2007.5|2009.2|2007.2|2010.5|2008.5|2009|2007|8
1681366500000|2023-04-13 06:15:00|2009|2007|2010|2008|2010|2008|2009|2007|434
1681366800000|2023-04-13 06:20:00|2009.8|2007.8|2009.3|2007.3|2010|2008|2009.3|2007.3|0
1681367100000|2023-04-13 06:25:00|2009.2|2007.2|2009.3|2007.3|2009.3|2007.3|2009.1|2007.1|0
1681367400000|2023-04-13 06:30:00|2009.4|2007.4|2009.5|2007.5|2010|2008|2009.3|2007.3|0
1681367700000|2023-04-13 06:35:00|2009.7|2007.7|2009.2|2007.2|2009.7|2007.7|2009.2|2007.2|0
1681368000000|2023-04-13 06:40:00|2009.4|2007.4|2009.4|2007.4|2009.4|2007.4|2009.2|2007.2|0
1681368300000|2023-04-13 06:45:00|2009.5|2007.5|2009.6|2007.6|2009.9|2007.9|2009.4|2007.4|0
1681368600000|2023-04-13 06:50:00|2009.5|2007.5|2009.9|2007.9|2010.2|2008.2|2009.5|2007.5|0
1681368900000|2023-04-13 06:55:00|2009.6|2007.6|2009.6|2007.6|2010.2|2008.2|2009.6|2007.6|0
1681369200000|2023-04-13 07:00:00|2009.4|2007.4|2009.8|2007.8|2009.9|2007.9|2009.1|2007.1|0
1681369500000|2023-04-13 07:05:00|2009.9|2007.9|2010.5|2008.5|2010.6|2008.6|2009.8|2007.8|0
1681369800000|2023-04-13 07:10:00|2010.8|2008.8|2010.8|2008.8|2011.3|2009.3|2010.1|2008.1|0
1681370100000|2023-04-13 07:15:00|2011|2009|2010.8|2008.8|2011.4|2009.4|2010.4|2008.4|0
1681370400000|2023-04-13 07:20:00|2011|2009|2010.2|2008.2|2011.1|2009.1|2010.1|2008.1|0
1681370700000|2023-04-13 07:25:00|2010.3|2008.3|2011.2|2009.2|2011.2|2009.2|2010.3|2008.3|0
1681371000000|2023-04-13 07:30:00|2011|2009|2010.1|2008.9|2011.3|2010.1|2009.6|2008.4|456
1681371300000|2023-04-13 07:35:00|2009.6|2008.4|2009.1|2007.9|2009.6|2008.4|2008.6|2007.4|207
1681371600000|2023-04-13 07:40:00|2009.6|2008.4|2008.1|2006.9|2009.6|2008.4|2008.1|2006.9|128
1681371900000|2023-04-13 07:45:00|2008.6|2007.4|2007.6|2006.4|2008.6|2007.4|2007.6|2006.4|352
1681372200000|2023-04-13 07:50:00|2007.1|2005.9|2006.1|2004.9|2007.6|2006.4|2005.6|2004.4|262
1681372500000|2023-04-13 07:55:00|2005.6|2004.4|2006.1|2004.9|2006.6|2005.4|2005.6|2004.4|225
1681372800000|2023-04-13 08:00:00|2005.8|2004.6|2008.6|2007.4|2009.1|2007.9|2005.8|2004.6|164
1681373100000|2023-04-13 08:05:00|2008.8|2007.6|2006.6|2005.4|2009.1|2007.9|2006.6|2005.4|244
1681373400000|2023-04-13 08:10:00|2007.1|2005.9|2005.6|2004.4|2007.1|2005.9|2005.6|2004.4|118
1681373700000|2023-04-13 08:15:00|2005.1|2003.9|2005.1|2003.9|2005.6|2004.4|2004.6|2003.4|77
1681374000000|2023-04-13 08:20:00|2004.6|2003.4|2005.1|2003.9|2005.1|2003.9|2004.6|2003.4|39
1681374300000|2023-04-13 08:25:00|2005.6|2004.4|2005.1|2003.9|2005.6|2004.4|2004.6|2003.4|185
1681374600000|2023-04-13 08:30:00|2004.6|2003.4|2005.1|2003.9|2006.1|2004.9|2004.6|2003.4|107
1681374900000|2023-04-13 08:35:00|2005.6|2004.4|2005.6|2004.4|2006.1|2004.9|2005.1|2003.9|32
1681375200000|2023-04-13 08:40:00|2005.8|2004.6|2005.6|2004.4|2006.1|2004.9|2005.1|2003.9|29
1681375500000|2023-04-13 08:45:00|2005.1|2003.9|2006.1|2004.9|2006.1|2004.9|2005.1|2003.9|39
1681375800000|2023-04-13 08:50:00|2006.6|2005.4|2006.6|2005.4|2006.6|2005.4|2006.1|2004.9|32
1681376100000|2023-04-13 08:55:00|2006.8|2005.6|2006.6|2005.4|2007.1|2005.9|2006.1|2004.9|65
1681376400000|2023-04-13 09:00:00|2006.1|2004.9|2006.1|2004.9|2006.6|2005.4|2006.1|2004.9|19
1681376700000|2023-04-13 09:05:00|||||||||1
1681377000000|2023-04-13 09:10:00|2006.3|2005.1|2007.1|2005.9|2007.1|2005.9|2006.3|2005.1|123
1681377300000|2023-04-13 09:15:00|2007.6|2006.4|2007.6|2006.4|2007.6|2006.4|2007.1|2005.9|73
1681377600000|2023-04-13 09:20:00|2008.1|2006.9|2008.6|2007.4|2008.6|2007.4|2008.1|2006.9|112
1681377900000|2023-04-13 09:25:00|2008.1|2006.9|2008.1|2006.9|2008.6|2007.4|2008.1|2006.9|84
1681378200000|2023-04-13 09:30:00|2008.6|2007.4|2007.1|2005.9|2008.6|2007.4|2007.1|2005.9|48
1681378500000|2023-04-13 09:35:00|2007.6|2006.4|2007.1|2005.9|2007.6|2006.4|2007.1|2005.9|132
1681378800000|2023-04-13 09:40:00|2006.6|2005.4|2006.6|2005.4|2007.1|2005.9|2006.6|2005.4|47
1681379100000|2023-04-13 09:45:00|2007.1|2005.9|2007.1|2005.9|2007.1|2005.9|2007.1|2005.9|5
1681379400000|2023-04-13 09:50:00|2007.6|2006.4|2007.1|2005.9|2007.6|2006.4|2007.1|2005.9|44
1681379700000|2023-04-13 09:55:00|2007.3|2006.1|2007.6|2006.4|2008.1|2006.9|2007.3|2006.1|30
1681380000000|2023-04-13 10:00:00|2008.1|2006.9|2007.6|2006.4|2008.1|2006.9|2007.6|2006.4|11
1681380300000|2023-04-13 10:05:00|2007.3|2006.1|2007.1|2005.9|2007.6|2006.4|2007.1|2005.9|33
1681380600000|2023-04-13 10:10:00|2006.6|2005.4|2006.1|2004.9|2006.6|2005.4|2006.1|2004.9|60
1681380900000|2023-04-13 10:15:00|2006.6|2005.4|2006.1|2004.9|2006.6|2005.4|2006.1|2004.9|38
1681381200000|2023-04-13 10:20:00|2006.6|2005.4|2006.6|2005.4|2006.6|2005.4|2006.1|2004.9|40
1681381500000|2023-04-13 10:25:00|2006.3|2005.1|2006.6|2005.4|2006.6|2005.4|2006.3|2005.1|23
1681381800000|2023-04-13 10:30:00|2007.1|2005.9|2007.1|2005.9|2007.6|2006.4|2007.1|2005.9|40
1681382100000|2023-04-13 10:35:00|2006.6|2005.4|2007.6|2006.4|2007.6|2006.4|2006.6|2005.4|23
1681382700000|2023-04-13 10:45:00|||||||||37
1681383300000|2023-04-13 10:55:00|2008.1|2006.9|2007.6|2006.4|2008.1|2006.9|2007.6|2006.4|41
1681383600000|2023-04-13 11:00:00|2008.1|2006.9|2007.6|2006.4|2008.1|2006.9|2007.6|2006.4|52
1681384200000|2023-04-13 11:10:00|2008.1|2006.9|2008.1|2006.9|2008.1|2006.9|2007.6|2006.4|37
1681384500000|2023-04-13 11:15:00|2008.6|2007.4|2008.1|2006.9|2008.6|2007.4|2007.6|2006.4|108
1681384800000|2023-04-13 11:20:00|2007.6|2006.4|2007.6|2006.4|2008.1|2006.9|2007.6|2006.4|8
1681385100000|2023-04-13 11:25:00|2008.1|2006.9|2007.6|2006.4|2008.1|2006.9|2007.6|2006.4|42
1681385400000|2023-04-13 11:30:00|2008.1|2006.9|2008.6|2007.4|2008.6|2007.4|2008.1|2006.9|18
1681385700000|2023-04-13 11:35:00|2008.1|2006.9|2008.6|2007.4|2009.1|2007.9|2008.1|2006.9|53
1681386000000|2023-04-13 11:40:00|2008.1|2006.9|2008.1|2006.9|2008.6|2007.4|2008.1|2006.9|43
1681386300000|2023-04-13 11:45:00|2007.8|2006.6|2008.6|2007.4|2008.6|2007.4|2007.8|2006.6|27
1681386600000|2023-04-13 11:50:00|2009.1|2007.9|2009.1|2007.9|2009.3|2008.1|2008.6|2007.4|54
1681386900000|2023-04-13 11:55:00|2008.6|2007.4|2008.1|2006.9|2008.6|2007.4|2008.1|2006.9|22
1681387200000|2023-04-13 12:00:00|2008.6|2007.4|2008.1|2006.9|2008.6|2007.4|2008.1|2006.9|42
1681387500000|2023-04-13 12:05:00|2008.6|2007.4|2008.6|2007.4|2008.8|2007.6|2008.1|2006.9|32
1681388400000|2023-04-13 12:20:00|2009.1|2007.9|2009.1|2007.9|2009.6|2008.4|2009.1|2007.9|53
1681388700000|2023-04-13 12:25:00|2008.6|2007.4|2008.1|2006.9|2009.1|2007.9|2008.1|2006.9|62
1681389000000|2023-04-13 12:30:00|2007.1|2005.9|2007.6|2006.4|2009.3|2008.1|2007.1|2005.9|279
1681389300000|2023-04-13 12:35:00|2007.1|2005.9|2007.1|2005.9|2008.6|2007.4|2006.6|2005.4|60
1681389600000|2023-04-13 12:40:00|2007.6|2006.4|2008.1|2006.9|2008.1|2006.9|2007.1|2005.9|38
1681389900000|2023-04-13 12:45:00|2008.3|2007.1|2007.6|2006.4|2009.1|2007.9|2007.6|2006.4|201
1681390200000|2023-04-13 12:50:00|2007.1|2005.9|2008.1|2006.9|2008.1|2006.9|2007.1|2005.9|187
1681390500000|2023-04-13 12:55:00|2008.6|2007.4|2008.1|2006.9|2008.6|2007.4|2007.6|2006.4|407
1681390800000|2023-04-13 13:00:00|2008.6|2007.4|2008.6|2007.4|2009.1|2007.9|2008.1|2006.9|139
1681391100000|2023-04-13 13:05:00|2009.1|2007.9|2008.6|2007.4|2009.1|2007.9|2008.6|2007.4|72
1681391400000|2023-04-13 13:10:00|2008.1|2006.9|2007.1|2005.9|2008.1|2006.9|2006.3|2005.1|167
1681391700000|2023-04-13 13:15:00|2006.6|2005.4|2007.1|2005.9|2007.1|2005.9|2006.6|2005.4|242
1681392000000|2023-04-13 13:20:00|2006.6|2005.4|2006.1|2004.9|2007.1|2005.9|2006.1|2004.9|87
1681392300000|2023-04-13 13:25:00|2006.3|2005.1|2006.1|2004.9|2006.6|2005.4|2006.1|2004.9|112
1681392600000|2023-04-13 13:30:00|2005.6|2004.4|2004.1|2002.9|2006.1|2004.9|2003.6|2002.4|568
1681392900000|2023-04-13 13:35:00|2003.6|2002.4|2002.1|2000.9|2003.6|2002.4|2001.6|2000.4|444
1681393200000|2023-04-13 13:40:00|2001.6|2000.4|2002.1|2000.9|2003.1|2001.9|2001.1|1999.9|273
1681393500000|2023-04-13 13:45:00|2002.6|2001.4|2002.6|2001.4|2002.6|2001.4|2001.6|2000.4|181
1681393800000|2023-04-13 13:50:00|2003.1|2001.9|2002.6|2001.4|2003.1|2001.9|2001.1|1999.9|209
1681394100000|2023-04-13 13:55:00|2002.3|2001.1|2002.6|2001.4|2003.1|2001.9|2001.6|2000.4|186
1681394400000|2023-04-13 14:00:00|2003.1|2001.9|2003.1|2001.9|2003.6|2002.4|2002.6|2001.4|143
1681394700000|2023-04-13 14:05:00|2003.6|2002.4|2004.6|2003.4|2004.6|2003.4|2003.1|2001.9|108
1681395000000|2023-04-13 14:10:00|2005.1|2003.9|2007.1|2005.9|2007.6|2006.4|2005.1|2003.9|151
1681395300000|2023-04-13 14:15:00|2007.6|2006.4|2008.1|2006.9|2008.1|2006.9|2007.1|2005.9|172
1681395600000|2023-04-13 14:20:00|2008.6|2007.4|2008.6|2007.4|2008.8|2007.6|2007.6|2006.4|160
1681395900000|2023-04-13 14:25:00|2009.1|2007.9|2008.8|2007.6|2009.1|2007.9|2008.6|2007.4|81
1681396200000|2023-04-13 14:30:00|2009.1|2007.9|2009.6|2008.4|2009.6|2008.4|2008.1|2006.9|201
1681396500000|2023-04-13 14:35:00|2009.1|2007.9|2009.1|2007.9|2010.1|2008.9|2009.1|2007.9|121
1681396800000|2023-04-13 14:40:00|2008.6|2007.4|2009.6|2008.4|2010.1|2008.9|2008.1|2006.9|203
1681397100000|2023-04-13 14:45:00|2010.1|2008.9|2010.1|2008.9|2010.1|2008.9|2009.6|2008.4|112
1681397400000|2023-04-13 14:50:00|2010.6|2009.4|2012.1|2010.9|2012.1|2010.9|2010.6|2009.4|187
1681397700000|2023-04-13 14:55:00|2012.6|2011.4|2011.1|2009.9|2012.6|2011.4|2010.6|2009.4|185
1681398000000|2023-04-13 15:00:00|2011.6|2010.4|2012.6|2011.4|2013.1|2011.9|2011.6|2010.4|176
1681398300000|2023-04-13 15:05:00|2013.1|2011.9|2013.1|2011.9|2013.1|2011.9|2012.6|2011.4|69
1681398600000|2023-04-13 15:10:00|2012.6|2011.4|2013.6|2012.4|2013.6|2012.4|2012.6|2011.4|134
1681398900000|2023-04-13 15:15:00|2013.1|2011.9|2013.1|2011.9|2014.1|2012.9|2012.6|2011.4|177
1681399200000|2023-04-13 15:20:00|2013.6|2012.4|2013.1|2011.9|2014.1|2012.9|2012.6|2011.4|165
1681399500000|2023-04-13 15:25:00|2013.6|2012.4|2013.6|2012.4|2014.1|2012.9|2013.1|2011.9|107
1681399800000|2023-04-13 15:30:00|2014.1|2012.9|2013.6|2012.4|2014.1|2012.9|2013.6|2012.4|231
1681400100000|2023-04-13 15:35:00|2014.1|2012.9|2013.6|2012.4|2014.1|2012.9|2013.1|2011.9|81
1681400400000|2023-04-13 15:40:00|2013.1|2011.9|2013.6|2012.4|2013.6|2012.4|2013.1|2011.9|39
1681400700000|2023-04-13 15:45:00|2014.1|2012.9|2013.6|2012.4|2014.1|2012.9|2013.6|2012.4|24
1681401000000|2023-04-13 15:50:00|2014.1|2012.9|2014.1|2012.9|2014.1|2012.9|2013.6|2012.4|88
1681401300000|2023-04-13 15:55:00|2013.6|2012.4|2015.1|2013.9|2015.6|2014.4|2013.6|2012.4|96
1681401600000|2023-04-13 16:00:00|2015.6|2014.4|2015.6|2014.4|2016.1|2014.9|2015.1|2013.9|46
1681401900000|2023-04-13 16:05:00|2015.8|2014.6|2015.6|2014.4|2017.1|2015.9|2015.1|2013.9|101
1681402200000|2023-04-13 16:10:00|2015.3|2014.1|2015.1|2013.9|2015.6|2014.4|2015.1|2013.9|28
1681402500000|2023-04-13 16:15:00|2015.6|2014.4|2016.1|2014.9|2016.1|2014.9|2015.6|2014.4|46
1681402800000|2023-04-13 16:20:00|2016.6|2015.4|2016.6|2015.4|2016.6|2015.4|2016.1|2014.9|62
1681403100000|2023-04-13 16:25:00|||||||||40
1681403400000|2023-04-13 16:30:00|2016.1|2014.9|2016.1|2014.9|2016.1|2014.9|2016.1|2014.9|43
1681403700000|2023-04-13 16:35:00|2016.6|2015.4|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|125
1681404000000|2023-04-13 16:40:00|2016.6|2015.4|2016.6|2015.4|2016.6|2015.4|2016.1|2014.9|98
1681404300000|2023-04-13 16:45:00|2016.1|2014.9|2016.6|2015.4|2016.6|2015.4|2016.1|2014.9|59
1681404600000|2023-04-13 16:50:00|2016.1|2014.9|2016.6|2015.4|2016.6|2015.4|2016.1|2014.9|54
1681404900000|2023-04-13 16:55:00|2016.1|2014.9|2016.6|2015.4|2016.6|2015.4|2016.1|2014.9|26
1681405200000|2023-04-13 17:00:00|2016.8|2015.6|2017.1|2015.9|2017.1|2015.9|2016.1|2014.9|60
1681405500000|2023-04-13 17:05:00|2016.8|2015.6|2017.6|2016.4|2017.6|2016.4|2016.6|2015.4|25
1681405800000|2023-04-13 17:10:00|2018.1|2016.9|2018.1|2016.9|2018.6|2017.4|2018.1|2016.9|64
1681406100000|2023-04-13 17:15:00|2018.6|2017.4|2018.6|2017.4|2018.6|2017.4|2018.6|2017.4|18
1681406400000|2023-04-13 17:20:00|2018.1|2016.9|2018.6|2017.4|2019.1|2017.9|2018.1|2016.9|58
1681406700000|2023-04-13 17:25:00|2019.1|2017.9|2018.6|2017.4|2019.1|2017.9|2018.6|2017.4|80
1681407000000|2023-04-13 17:30:00|2019.1|2017.9|2019.1|2017.9|2019.1|2017.9|2018.6|2017.4|34
1681407300000|2023-04-13 17:35:00|2018.8|2017.6|2019.6|2018.4|2019.6|2018.4|2018.6|2017.4|30
1681407600000|2023-04-13 17:40:00|2019.1|2017.9|2020.1|2018.9|2020.1|2018.9|2019.1|2017.9|38
1681407900000|2023-04-13 17:45:00|2020.3|2019.1|2021.1|2019.9|2021.1|2019.9|2020.1|2018.9|89
1681408200000|2023-04-13 17:50:00|2020.6|2019.4|2021.1|2019.9|2021.1|2019.9|2020.6|2019.4|59
1681408500000|2023-04-13 17:55:00|2020.8|2019.6|2021.1|2019.9|2021.1|2019.9|2020.8|2019.6|26
1681408800000|2023-04-13 18:00:00|2021.6|2020.4|2021.6|2020.4|2022.1|2020.9|2021.6|2020.4|97
1681409100000|2023-04-13 18:05:00|2021.8|2020.6|2021.6|2020.4|2022.1|2020.9|2021.6|2020.4|42
1681409400000|2023-04-13 18:10:00|2022.1|2020.9|2022.6|2021.4|2022.6|2021.4|2022.1|2020.9|58
1681409700000|2023-04-13 18:15:00|2023.1|2021.9|2023.1|2021.9|2023.6|2022.4|2023.1|2021.9|112
1681410000000|2023-04-13 18:20:00|2022.6|2021.4|2023.1|2021.9|2023.6|2022.4|2022.6|2021.4|104
1681410300000|2023-04-13 18:25:00|2022.6|2021.4|2022.6|2021.4|2023.1|2021.9|2022.6|2021.4|53
1681410600000|2023-04-13 18:30:00|2023.1|2021.9|2022.6|2021.4|2023.1|2021.9|2022.6|2021.4|34
1681410900000|2023-04-13 18:35:00|2022.1|2020.9|2022.6|2021.4|2023.1|2021.9|2022.1|2020.9|117
1681411200000|2023-04-13 18:40:00|2022.1|2020.9|2023.1|2021.9|2023.3|2022.1|2022.1|2020.9|44
1681411500000|2023-04-13 18:45:00|2022.6|2021.4|2023.1|2021.9|2023.1|2021.9|2022.6|2021.4|33
1681411800000|2023-04-13 18:50:00|2022.6|2021.4|2023.6|2022.4|2023.6|2022.4|2022.6|2021.4|35
1681412100000|2023-04-13 18:55:00|2024.1|2022.9|2023.6|2022.4|2024.1|2022.9|2023.1|2021.9|76
1681412400000|2023-04-13 19:00:00|2024.1|2022.9|2023.1|2021.9|2024.1|2022.9|2023.1|2021.9|38
1681412700000|2023-04-13 19:05:00|2022.6|2021.4|2022.6|2021.4|2023.1|2021.9|2022.1|2020.9|53
1681413000000|2023-04-13 19:10:00|2022.3|2021.1|2022.1|2020.9|2022.3|2021.1|2022.1|2020.9|11
1681413300000|2023-04-13 19:15:00|2021.6|2020.4|2022.6|2021.4|2023.1|2021.9|2021.6|2020.4|116
1681413600000|2023-04-13 19:20:00|2023.1|2021.9|2022.1|2020.9|2023.1|2021.9|2021.6|2020.4|158
1681413900000|2023-04-13 19:25:00|2021.6|2020.4|2022.6|2021.4|2022.6|2021.4|2021.6|2020.4|38
1681414200000|2023-04-13 19:30:00|2022.1|2020.9|2021.6|2020.4|2022.1|2020.9|2021.6|2020.4|94
1681414500000|2023-04-13 19:35:00|2022.1|2020.9|2022.1|2020.9|2022.1|2020.9|2021.8|2020.6|14
1681414800000|2023-04-13 19:40:00|2022.6|2021.4|2022.1|2020.9|2022.6|2021.4|2022.1|2020.9|87
1681415100000|2023-04-13 19:45:00|2021.6|2020.4|2021.6|2020.4|2022.6|2021.4|2021.6|2020.4|70
1681415400000|2023-04-13 19:50:00|2021.1|2019.9|2021.3|2020.1|2021.6|2020.4|2021.1|2019.9|70
1681415700000|2023-04-13 19:55:00|2021.1|2019.9|2022.1|2020.9|2022.1|2020.9|2020.8|2019.6|124
1681416000000|2023-04-13 20:00:00|2021.6|2020.4|2021.6|2020.4|2022.1|2020.9|2021.6|2020.4|5
1681416300000|2023-04-13 20:05:00|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|62
1681416600000|2023-04-13 20:10:00|||||||||1
1681416900000|2023-04-13 20:15:00|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|2021.6|2020.4|70
1681417200000|2023-04-13 20:20:00|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|54
1681417500000|2023-04-13 20:25:00|||||||||3
1681417800000|2023-04-13 20:30:00|2021.6|2020.4|2021.1|2019.9|2021.6|2020.4|2021.1|2019.9|16
1681418100000|2023-04-13 20:35:00|||||||||2
1681418400000|2023-04-13 20:40:00|2020.6|2019.4|2019.6|2018.4|2020.6|2019.4|2019.6|2018.4|54
1681418700000|2023-04-13 20:45:00|||||||||9
1681419000000|2023-04-13 20:50:00|2019.8|2018.6|2021.1|2019.1|2021.2|2019.2|2019.6|2018.4|32
1681419300000|2023-04-13 20:55:00|2021.2|2019.2|2020.8|2018.8|2021.2|2019.2|2020.6|2018.6|2
1681419600000|2023-04-13 21:00:00|2021|2019|2020.8|2018.8|2021|2019|2020.7|2018.7|15
1681419900000|2023-04-13 21:05:00|2020.9|2018.9|2020.9|2018.9|2020.9|2018.9|2020.8|2018.8|0
1681420200000|2023-04-13 21:10:00|2021|2019|2020.9|2018.9|2021|2019|2020.9|2018.9|0
1681420500000|2023-04-13 21:15:00|2021|2019|2021.2|2019.2|2021.3|2019.3|2021|2019|0
1681420800000|2023-04-13 21:20:00|2021.1|2019.1|2021.2|2019.2|2021.2|2019.2|2021.1|2019.1|0
1681421100000|2023-04-13 21:25:00|2021.1|2019.1|2021.1|2019.1|2021.1|2019.1|2021.1|2019.1|0
1681421400000|2023-04-13 21:30:00|2021|2019|2021.1|2019.1|2021.1|2019.1|2020.9|2018.9|0
1681421700000|2023-04-13 21:35:00|2021|2019|2021|2019|2021.1|2019.1|2021|2019|0
1681422000000|2023-04-13 21:40:00|2021.1|2019.1|2021|2019|2021.1|2019.1|2021|2019|0
1681422300000|2023-04-13 21:45:00|2020.9|2018.9|2020.8|2018.8|2020.9|2018.9|2020.8|2018.8|0
1681422600000|2023-04-13 21:50:00|2020.9|2018.9|2020.6|2018.6|2020.9|2018.9|2020.6|2018.6|0
1681422900000|2023-04-13 21:55:00|2020.7|2018.7|2020.7|2018.7|2020.7|2018.7|2020.6|2018.6|0
1681423200000|2023-04-13 22:00:00|2020.9|2018.9|2020.1|2018.1|2020.9|2018.9|2019.2|2017.2|0
1681423500000|2023-04-13 22:05:00|2020.3|2018.3|2019.8|2017.8|2020.3|2018.3|2019.6|2017.6|0
1681423800000|2023-04-13 22:10:00|2020|2018|2019.9|2017.9|2020|2018|2019.8|2017.8|0
1681424100000|2023-04-13 22:15:00|2020.2|2018.2|2020.1|2018.1|2020.6|2018.6|2020|2018|0
1681424400000|2023-04-13 22:20:00|2020.2|2018.2|2020.3|2018.3|2020.5|2018.5|2020.2|2018.2|0
1681424700000|2023-04-13 22:25:00|2020.4|2018.4|2020.6|2018.6|2020.7|2018.7|2020.3|2018.3|0
1681425300000|2023-04-13 22:35:00|2020.5|2018.5|2020.7|2018.7|2020.8|2018.8|2020.5|2018.5|0
1681425600000|2023-04-13 22:40:00|2020.5|2018.5|2020.7|2018.7|2020.7|2018.7|2020.5|2018.5|0
1681425900000|2023-04-13 22:45:00|2020.8|2018.8|2021.1|2019.1|2021.2|2019.2|2020.8|2018.8|0
1681426200000|2023-04-13 22:50:00|2021.2|2019.2|2021.1|2019.1|2021.5|2019.5|2021.1|2019.1|0
1681426500000|2023-04-13 22:55:00|2021.2|2019.2|2021|2019|2021.3|2019.3|2021|2019|0
1681426800000|2023-04-13 23:00:00|2021.1|2019.1|2021.3|2019.3|2021.3|2019.3|2020.8|2018.8|0
1681427100000|2023-04-13 23:05:00|2021.5|2019.5|2021.5|2019.5|2021.5|2019.5|2021.5|2019.5|0
1681427400000|2023-04-13 23:10:00|2021.3|2019.3|2021.1|2019.1|2021.3|2019.3|2021.1|2019.1|0
1681427700000|2023-04-13 23:15:00|2021|2019|2021|2019|2021.3|2019.3|2020.9|2018.9|0
1681428000000|2023-04-13 23:20:00|2020.9|2018.9|2019.6|2017.6|2020.9|2018.9|2019.6|2017.6|0
1681428300000|2023-04-13 23:25:00|2019.8|2017.8|2019.7|2017.7|2020|2018|2019.3|2017.3|0
1681428600000|2023-04-13 23:30:00|2020.2|2018.2|2019.9|2017.9|2021.1|2019.1|2019.9|2017.9|0
1681428900000|2023-04-13 23:35:00|2020|2018|2019.7|2017.7|2020.1|2018.1|2019.6|2017.6|0
1681429200000|2023-04-13 23:40:00|2019.6|2017.6|2019.6|2017.6|2019.9|2017.9|2018.6|2016.6|0
1681429500000|2023-04-13 23:45:00|2019.7|2017.7|2016.1|2014.9|2020|2018|2016.1|2014.9|829
1681429800000|2023-04-13 23:50:00|2016.6|2015.4|2016.6|2015.4|2017.1|2015.9|2015.6|2014.4|343
1681430100000|2023-04-13 23:55:00|2016.8|2015.6|2018.8|2017.6|2018.8|2017.6|2015.6|2014.4|802
1681430400000|2023-04-14 00:00:00|2018.6|2017.8|2017.9|2017.1|2020.6|2019.8|2015.9|2015.1|3952
1681430700000|2023-04-14 00:05:00|2018.4|2017.6|2014.9|2014.1|2018.9|2018.1|2014.9|2014.1|1452
1681431000000|2023-04-14 00:10:00|2014.6|2013.8|2016.4|2015.6|2016.9|2016.1|2014.4|2013.6|1145
1681431300000|2023-04-14 00:15:00|2016.9|2016.1|2014.9|2014.1|2017.9|2017.1|2013.9|2013.1|1075
1681431600000|2023-04-14 00:20:00|2014.4|2013.6|2013.9|2013.1|2014.9|2014.1|2013.9|2013.1|515
1681431900000|2023-04-14 00:25:00|2014.4|2013.6|2013.9|2013.1|2014.9|2014.1|2013.4|2012.6|572
1681432200000|2023-04-14 00:30:00|2014.4|2013.6|2016.9|2016.1|2016.9|2016.1|2014.4|2013.6|788
1681432500000|2023-04-14 00:35:00|2017.4|2016.6|2017.9|2017.1|2019.4|2018.6|2016.9|2016.1|1293
1681432800000|2023-04-14 00:40:00|2018.4|2017.6|2018.4|2017.6|2019.4|2018.6|2017.9|2017.1|863
1681433100000|2023-04-14 00:45:00|2017.9|2017.1|2016.9|2016.1|2018.4|2017.6|2016.4|2015.6|883
1681433400000|2023-04-14 00:50:00|2016.4|2015.6|2016.9|2016.1|2016.9|2016.1|2015.9|2015.1|648
1681433700000|2023-04-14 00:55:00|2017.4|2016.6|2016.9|2016.1|2017.9|2017.1|2016.4|2015.6|855
1681434000000|2023-04-14 01:00:00|2017.4|2016.6|2016.4|2015.6|2017.9|2017.1|2015.9|2015.1|690
1681434300000|2023-04-14 01:05:00|2016.9|2016.1|2016.4|2015.6|2016.9|2016.1|2015.9|2015.1|572
1681434600000|2023-04-14 01:10:00|2016.9|2016.1|2016.4|2015.6|2016.9|2016.1|2015.4|2014.6|477
1681434900000|2023-04-14 01:15:00|2016.9|2016.1|2017.9|2017.1|2018.4|2017.6|2016.4|2015.6|1648
1681435200000|2023-04-14 01:20:00|2018.1|2017.3|2017.4|2016.6|2018.4|2017.6|2017.4|2016.6|332
1681435500000|2023-04-14 01:25:00|2016.9|2016.1|2017.4|2016.6|2017.9|2017.1|2016.9|2016.1|348
1681435800000|2023-04-14 01:30:00|2016.9|2016.1|2018.4|2017.6|2018.4|2017.6|2016.9|2016.1|418
1681436100000|2023-04-14 01:35:00|2018.9|2018.1|2020.4|2019.6|2020.9|2020.1|2018.9|2018.1|2427
1681436400000|2023-04-14 01:40:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2017.9|2017.1|836
1681436700000|2023-04-14 01:45:00|2019.4|2018.6|2017.4|2016.6|2019.4|2018.6|2017.4|2016.6|552
1681437000000|2023-04-14 01:50:00|2017.9|2017.1|2016.9|2016.1|2017.9|2017.1|2016.9|2016.1|369
1681437300000|2023-04-14 01:55:00|2016.4|2015.6|2016.4|2015.6|2017.4|2016.6|2016.4|2015.6|259
1681437600000|2023-04-14 02:00:00|2015.9|2015.1|2017.4|2016.6|2017.9|2017.1|2015.9|2015.1|395
1681437900000|2023-04-14 02:05:00|2016.9|2016.1|2016.4|2015.6|2017.4|2016.6|2016.4|2015.6|280
1681438200000|2023-04-14 02:10:00|2015.9|2015.1|2016.9|2016.1|2016.9|2016.1|2015.9|2015.1|457
1681438500000|2023-04-14 02:15:00|2016.4|2015.6|2016.4|2015.6|2016.9|2016.1|2016.4|2015.6|244
1681438800000|2023-04-14 02:20:00|2015.9|2015.1|2015.9|2015.1|2015.9|2015.1|2015.4|2014.6|405
1681439100000|2023-04-14 02:25:00|2016.4|2015.6|2016.9|2016.1|2016.9|2016.1|2015.9|2015.1|249
1681439400000|2023-04-14 02:30:00|2017.4|2016.6|2017.9|2017.1|2017.9|2017.1|2017.4|2016.6|139
1681439700000|2023-04-14 02:35:00|2017.4|2016.6|2017.9|2017.1|2017.9|2017.1|2017.4|2016.6|254
1681440000000|2023-04-14 02:40:00|||||||||11
1681440300000|2023-04-14 02:45:00|2017.4|2016.6|2017.4|2016.6|2017.4|2016.6|2017.4|2016.6|75
1681440600000|2023-04-14 02:50:00|2017.9|2017.1|2017.9|2017.1|2017.9|2017.1|2017.9|2017.1|112
1681440900000|2023-04-14 02:55:00|2018.4|2017.6|2017.9|2017.1|2018.4|2017.6|2017.9|2017.1|140
1681441200000|2023-04-14 03:00:00|||||||||5
1681441500000|2023-04-14 03:05:00|2018.4|2017.6|2017.9|2017.1|2018.4|2017.6|2017.9|2017.1|158
1681441800000|2023-04-14 03:10:00|2018.4|2017.6|2018.4|2017.6|2018.4|2017.6|2018.4|2017.6|63
1681442100000|2023-04-14 03:15:00|||||||||72
1681442400000|2023-04-14 03:20:00|2017.9|2017.1|2018.4|2017.6|2018.4|2017.6|2017.9|2017.1|176
1681442700000|2023-04-14 03:25:00|2017.9|2017.1|2018.1|2017.3|2018.9|2018.1|2017.9|2017.1|218
1681443000000|2023-04-14 03:30:00|2017.4|2016.6|2018.9|2018.1|2018.9|2018.1|2017.4|2016.6|679
1681443300000|2023-04-14 03:35:00|||||||||467
1681443600000|2023-04-14 03:40:00|||||||||130
1681443900000|2023-04-14 03:45:00|2019.4|2018.6|2019.4|2018.6|2019.4|2018.6|2018.9|2018.1|298
1681444200000|2023-04-14 03:50:00|2019.9|2019.1|2019.9|2019.1|2020.4|2019.6|2019.4|2018.6|993
1681444500000|2023-04-14 03:55:00|2020.4|2019.6|2019.9|2019.1|2020.4|2019.6|2019.9|2019.1|360
1681444800000|2023-04-14 04:00:00|2020.4|2019.6|2019.4|2018.6|2020.4|2019.6|2019.4|2018.6|488
1681445100000|2023-04-14 04:05:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|187
1681445400000|2023-04-14 04:10:00|2019.4|2018.6|2019.4|2018.6|2019.4|2018.6|2019.4|2018.6|359
1681445700000|2023-04-14 04:15:00|2018.9|2018.1|2019.4|2018.6|2019.4|2018.6|2018.9|2018.1|343
1681446000000|2023-04-14 04:20:00|2019.9|2019.1|2020.4|2019.6|2020.4|2019.6|2019.4|2018.6|501
1681446300000|2023-04-14 04:25:00|2019.6|2018.8|2019.4|2018.6|2019.9|2019.1|2019.4|2018.6|237
1681446600000|2023-04-14 04:30:00|2019.9|2019.1|2019.4|2018.6|2019.9|2019.1|2018.9|2018.1|196
1681446900000|2023-04-14 04:35:00|2018.9|2018.1|2018.4|2017.6|2018.9|2018.1|2017.9|2017.1|634
1681447200000|2023-04-14 04:40:00|||||||||81
1681447500000|2023-04-14 04:45:00|2018.9|2018.1|2018.4|2017.6|2018.9|2018.1|2017.9|2017.1|482
1681447800000|2023-04-14 04:50:00|2018.9|2018.1|2018.9|2018.1|2018.9|2018.1|2018.4|2017.6|414
1681448100000|2023-04-14 04:55:00|2019.4|2018.6|2019.9|2019.1|2019.9|2019.1|2019.4|2018.6|396
1681448400000|2023-04-14 05:00:00|2019.4|2018.6|2019.4|2018.6|2019.9|2019.1|2019.1|2018.3|593
1681448700000|2023-04-14 05:05:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2019.4|2018.6|372
1681449000000|2023-04-14 05:10:00|2019.4|2018.6|2019.9|2019.1|2019.9|2019.1|2019.4|2018.6|332
1681449300000|2023-04-14 05:15:00|2019.4|2018.6|2020.4|2019.6|2020.4|2019.6|2019.4|2018.6|785
1681449600000|2023-04-14 05:20:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|361
1681449900000|2023-04-14 05:25:00|2019.4|2018.6|2019.4|2018.6|2019.4|2018.6|2018.9|2018.1|393
1681450200000|2023-04-14 05:30:00|2018.9|2018.1|2019.9|2019.1|2019.9|2019.1|2018.9|2018.1|920
1681450500000|2023-04-14 05:35:00|2020.4|2019.6|2020.4|2019.6|2020.9|2020.1|2019.4|2018.6|1316
1681450800000|2023-04-14 05:40:00|2019.9|2019.1|2020.4|2019.6|2020.4|2019.6|2019.4|2018.6|680
1681451100000|2023-04-14 05:45:00|2019.9|2019.1|2019.4|2018.6|2019.9|2019.1|2018.9|2018.1|632
1681451400000|2023-04-14 05:50:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|539
1681451700000|2023-04-14 05:55:00|2019.4|2018.6|2019.4|2018.6|2019.9|2019.1|2018.9|2018.1|3908
1681452000000|2023-04-14 06:00:00|2018.9|2018.1|2018.4|2017.6|2019.4|2018.6|2018.4|2017.6|2660
1681452300000|2023-04-14 06:05:00|2017.9|2017.1|2017.1|2015.1|2017.9|2017.1|2016.4|2015.1|776
1681452600000|2023-04-14 06:10:00|2017|2015|2015.5|2013.5|2017.1|2015.1|2014.6|2012.6|12
1681452900000|2023-04-14 06:15:00|2015.7|2013.7|2015.2|2013.2|2015.8|2013.8|2014.9|2012.9|391
1681453200000|2023-04-14 06:20:00|2015.4|2013.4|2016.1|2014.1|2016.1|2014.1|2015.3|2013.3|0
1681453500000|2023-04-14 06:25:00|2016.4|2014.4|2016.1|2014.1|2016.4|2014.4|2016.1|2014.1|0
1681453800000|2023-04-14 06:30:00|2016.4|2014.4|2016.3|2014.3|2016.4|2014.4|2015.9|2013.9|0
1681454100000|2023-04-14 06:35:00|2016.1|2014.1|2016.7|2014.7|2016.9|2014.9|2016.1|2014.1|0
1681454400000|2023-04-14 06:40:00|2016.6|2014.6|2016.7|2014.7|2016.9|2014.9|2016.4|2014.4|0
1681454700000|2023-04-14 06:45:00|2016.6|2014.6|2016|2014|2016.9|2014.9|2016|2014|0
1681455000000|2023-04-14 06:50:00|2016.3|2014.3|2016.8|2014.8|2016.8|2014.8|2016.3|2014.3|0
1681455300000|2023-04-14 06:55:00|2016.6|2014.6|2016.9|2014.9|2017.1|2015.1|2016.6|2014.6|0
1681455600000|2023-04-14 07:00:00|2017|2015|2017.5|2015.5|2017.9|2015.9|2016.9|2014.9|0
1681455900000|2023-04-14 07:05:00|2017.2|2015.2|2017.2|2015.2|2017.7|2015.7|2016.5|2014.5|0
1681456200000|2023-04-14 07:10:00|2017.3|2015.3|2017|2015|2017.9|2015.9|2016.9|2014.9|0
1681456500000|2023-04-14 07:15:00|2017.3|2015.3|2017.6|2015.6|2017.6|2015.6|2016.6|2014.6|0
1681456800000|2023-04-14 07:20:00|2017.8|2015.8|2018.2|2016.2|2018.6|2016.6|2017.8|2015.8|0
1681457100000|2023-04-14 07:25:00|2018.1|2016.1|2018|2016|2018.4|2016.4|2017.8|2015.8|0
1681457400000|2023-04-14 07:30:00|2018.3|2016.3|2017.6|2016.4|2018.6|2017.4|2017.6|2016.1|143
1681457700000|2023-04-14 07:35:00|2017.8|2016.6|2017.1|2015.9|2018.1|2016.9|2017.1|2015.9|172
1681458000000|2023-04-14 07:40:00|2017.6|2016.4|2017.1|2015.9|2017.6|2016.4|2016.3|2015.1|106
1681458300000|2023-04-14 07:45:00|2016.6|2015.4|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|88
1681458600000|2023-04-14 07:50:00|2016.6|2015.4|2016.6|2015.4|2016.6|2015.4|2015.6|2014.4|98
1681458900000|2023-04-14 07:55:00|2016.3|2015.1|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|69
1681459200000|2023-04-14 08:00:00|2016.6|2015.4|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|61
1681459500000|2023-04-14 08:05:00|2016.6|2015.4|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|60
1681459800000|2023-04-14 08:10:00|2016.6|2015.4|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|61
1681460100000|2023-04-14 08:15:00|2015.8|2014.6|2014.8|2013.6|2016.1|2014.9|2014.6|2013.4|218
1681460400000|2023-04-14 08:20:00|2014.6|2013.4|2014.1|2012.9|2014.6|2013.4|2014.1|2012.9|69
1681460700000|2023-04-14 08:25:00|2014.3|2013.1|2014.1|2012.9|2014.6|2013.4|2014.1|2012.9|129
1681461000000|2023-04-14 08:30:00|2014.6|2013.4|2014.6|2013.4|2014.6|2013.4|2014.1|2012.9|204
1681461300000|2023-04-14 08:35:00|2014.1|2012.9|2013.6|2012.4|2014.6|2013.4|2013.6|2012.4|184
1681461600000|2023-04-14 08:40:00|2014.1|2012.9|2014.1|2012.9|2014.1|2012.9|2013.6|2012.4|37
1681461900000|2023-04-14 08:45:00|2013.6|2012.4|2014.6|2013.4|2014.6|2013.4|2013.1|2011.9|77
1681462200000|2023-04-14 08:50:00|2015.1|2013.9|2015.1|2013.9|2015.1|2013.9|2014.6|2013.4|88
1681462500000|2023-04-14 08:55:00|2014.6|2013.4|2015.1|2013.9|2015.1|2013.9|2014.6|2013.4|141
1681462800000|2023-04-14 09:00:00|2014.6|2013.4|2014.6|2013.4|2014.6|2013.4|2014.1|2012.9|139
1681463100000|2023-04-14 09:05:00|2015.1|2013.9|2014.6|2013.4|2015.1|2013.9|2014.6|2013.4|29
1681463400000|2023-04-14 09:10:00|2015.1|2013.9|2015.1|2013.9|2015.1|2013.9|2015.1|2013.9|20
1681463700000|2023-04-14 09:15:00|2015.6|2014.4|2015.6|2014.4|2015.6|2014.4|2015.1|2013.9|59
1681464000000|2023-04-14 09:20:00|2016.1|2014.9|2016.1|2014.9|2016.1|2014.9|2015.6|2014.4|63
1681464300000|2023-04-14 09:25:00|2015.6|2014.4|2016.1|2014.9|2016.1|2014.9|2015.6|2014.4|58
1681464600000|2023-04-14 09:30:00|2015.6|2014.4|2016.1|2014.9|2016.1|2014.9|2015.6|2014.4|32
1681464900000|2023-04-14 09:35:00|2015.6|2014.4|2016.1|2014.9|2016.1|2014.9|2015.6|2014.4|52
1681465200000|2023-04-14 09:40:00|2016.6|2015.4|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|44
1681465500000|2023-04-14 09:45:00|2015.6|2014.4|2015.6|2014.4|2015.6|2014.4|2015.6|2014.4|38
1681465800000|2023-04-14 09:50:00|2016.1|2014.9|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|47
1681466100000|2023-04-14 09:55:00|2016.6|2015.4|2016.6|2015.4|2017.1|2015.9|2016.1|2014.9|130
1681466400000|2023-04-14 10:00:00|2016.1|2014.9|2015.6|2014.4|2016.1|2014.9|2015.6|2014.4|68
1681466700000|2023-04-14 10:05:00|||||||||1
1681467000000|2023-04-14 10:10:00|2015.1|2013.9|2014.1|2012.9|2015.6|2014.4|2014.1|2012.9|183
1681467300000|2023-04-14 10:15:00|2013.8|2012.6|2014.1|2012.9|2014.1|2012.9|2013.6|2012.4|57
1681467600000|2023-04-14 10:20:00|2014.6|2013.4|2015.1|2013.9|2015.1|2013.9|2014.1|2012.9|65
1681467900000|2023-04-14 10:25:00|2015.6|2014.4|2015.1|2013.9|2015.6|2014.4|2014.6|2013.4|125
1681468200000|2023-04-14 10:30:00|2014.6|2013.4|2014.6|2013.4|2015.1|2013.9|2014.6|2013.4|15
1681468500000|2023-04-14 10:35:00|2014.1|2012.9|2015.1|2013.9|2015.1|2013.9|2014.1|2012.9|46
1681468800000|2023-04-14 10:40:00|2015.6|2014.4|2015.1|2013.9|2015.6|2014.4|2015.1|2013.9|31
1681469100000|2023-04-14 10:45:00|2015.6|2014.4|2016.1|2014.9|2016.6|2015.4|2015.1|2013.9|84
1681469400000|2023-04-14 10:50:00|2016.3|2015.1|2016.6|2015.4|2017.1|2015.9|2016.1|2014.9|137
1681469700000|2023-04-14 10:55:00|2017.1|2015.9|2017.1|2015.9|2017.1|2015.9|2016.6|2015.4|25
1681470000000|2023-04-14 11:00:00|2017.3|2016.1|2018.1|2016.9|2018.6|2017.4|2017.1|2015.9|68
1681470300000|2023-04-14 11:05:00|2018.6|2017.4|2019.6|2018.4|2019.6|2018.4|2018.1|2016.9|128
1681470600000|2023-04-14 11:10:00|2019.8|2018.6|2019.6|2018.4|2020.1|2018.9|2019.6|2018.4|65
1681470900000|2023-04-14 11:15:00|2019.1|2017.9|2018.6|2017.4|2019.6|2018.4|2018.6|2017.4|18
1681471200000|2023-04-14 11:20:00|2019.1|2017.9|2018.6|2017.4|2019.1|2017.9|2018.1|2016.9|51
1681471500000|2023-04-14 11:25:00|2018.8|2017.6|2019.1|2017.9|2019.1|2017.9|2018.8|2017.6|52
1681471800000|2023-04-14 11:30:00|2019.6|2018.4|2019.1|2017.9|2019.6|2018.4|2019.1|2017.9|73
1681472100000|2023-04-14 11:35:00|2018.6|2017.4|2018.6|2017.4|2018.6|2017.4|2018.6|2017.4|9
1681472400000|2023-04-14 11:40:00|2019.1|2017.9|2019.1|2017.9|2019.3|2018.1|2019.1|2017.9|44
1681472700000|2023-04-14 11:45:00|2019.3|2018.1|2019.1|2017.9|2019.6|2018.4|2019.1|2017.9|30
1681473000000|2023-04-14 11:50:00|2019.3|2018.1|2019.1|2017.9|2019.3|2018.1|2019.1|2017.9|25
1681473300000|2023-04-14 11:55:00|2018.6|2017.4|2018.6|2017.4|2019.1|2017.9|2018.6|2017.4|85
1681473600000|2023-04-14 12:00:00|2019.1|2017.9|2019.1|2017.9|2019.1|2017.9|2018.6|2017.4|74
1681473900000|2023-04-14 12:05:00|2019.6|2018.4|2019.6|2018.4|2019.6|2018.4|2019.6|2018.4|11
1681474200000|2023-04-14 12:10:00|2019.8|2018.6|2020.6|2019.4|2020.6|2019.4|2019.8|2018.6|55
1681474500000|2023-04-14 12:15:00|2020.1|2018.9|2020.1|2018.9|2020.1|2018.9|2019.6|2018.4|34
1681474800000|2023-04-14 12:20:00|2019.6|2018.4|2019.1|2017.9|2020.1|2018.9|2019.1|2017.9|70
1681475100000|2023-04-14 12:25:00|||||||||28
1681475400000|2023-04-14 12:30:00|2019.3|2018.1|2019.6|2018.4|2021.1|2019.9|2017.8|2016.6|393
1681475700000|2023-04-14 12:35:00|2020.1|2018.9|2019.6|2018.4|2020.1|2018.9|2019.1|2017.9|204
1681476000000|2023-04-14 12:40:00|2019.3|2018.1|2018.6|2017.4|2020.1|2018.9|2018.6|2017.4|254
1681476300000|2023-04-14 12:45:00|2019.1|2017.9|2019.1|2017.9|2019.1|2017.9|2018.1|2016.9|282
1681476600000|2023-04-14 12:50:00|2019.6|2018.4|2019.6|2018.4|2020.6|2019.4|2019.6|2018.4|182
1681476900000|2023-04-14 12:55:00|2019.1|2017.9|2019.1|2017.9|2019.6|2018.4|2018.6|2017.4|115
1681477200000|2023-04-14 13:00:00|2018.6|2017.4|2018.1|2016.9|2019.6|2018.4|2018.1|2016.9|130
1681477500000|2023-04-14 13:05:00|2017.6|2016.4|2019.1|2017.9|2019.1|2017.9|2017.6|2016.4|38
1681477800000|2023-04-14 13:10:00|2018.6|2017.4|2019.1|2017.9|2019.1|2017.9|2018.6|2017.4|85
1681478100000|2023-04-14 13:15:00|2018.6|2017.4|2019.6|2018.4|2020.1|2018.9|2018.6|2017.4|156
1681478400000|2023-04-14 13:20:00|2020.1|2018.9|2019.1|2017.9|2020.1|2018.9|2019.1|2017.9|96
1681478700000|2023-04-14 13:25:00|2018.6|2017.4|2019.6|2018.4|2019.6|2018.4|2018.6|2017.4|71
1681479000000|2023-04-14 13:30:00|2020.1|2018.9|2021.6|2020.4|2021.6|2020.4|2020.1|2018.9|352
1681479300000|2023-04-14 13:35:00|2022.1|2020.9|2024.3|2023.1|2025.1|2023.9|2022.1|2020.9|485
1681479600000|2023-04-14 13:40:00|2024.1|2022.9|2025.3|2024.1|2025.6|2024.4|2022.6|2021.4|243
1681479900000|2023-04-14 13:45:00|2025.6|2024.4|2027.1|2025.9|2027.1|2025.9|2024.6|2023.4|145
1681480200000|2023-04-14 13:50:00|2027.6|2026.4|2026.1|2024.9|2027.6|2026.4|2026.1|2024.9|175
1681480500000|2023-04-14 13:55:00|2026.3|2025.1|2026.3|2025.1|2027.6|2026.4|2026.1|2024.9|100
1681480800000|2023-04-14 14:00:00|2025.8|2024.6|2027.6|2026.4|2028.6|2027.4|2025.8|2024.6|186
1681481100000|2023-04-14 14:05:00|2027.1|2025.9|2023.1|2021.9|2027.6|2026.4|2022.1|2020.9|267
1681481400000|2023-04-14 14:10:00|2023.3|2022.1|2022.3|2021.1|2023.6|2022.4|2022.1|2020.9|105
1681481700000|2023-04-14 14:15:00|2022.6|2021.4|2022.1|2020.9|2023.6|2022.4|2021.6|2020.4|238
1681482000000|2023-04-14 14:20:00|2022.6|2021.4|2021.1|2019.9|2023.1|2021.9|2020.6|2019.4|94
1681482300000|2023-04-14 14:25:00|2021.3|2020.1|2021.1|2019.9|2021.6|2020.4|2020.6|2019.4|127
1681482600000|2023-04-14 14:30:00|2021.6|2020.4|2021.6|2020.4|2022.6|2021.4|2021.1|2019.9|204
1681482900000|2023-04-14 14:35:00|2021.1|2019.9|2022.1|2020.9|2022.1|2020.9|2020.6|2019.4|194
1681483200000|2023-04-14 14:40:00|2022.6|2021.4|2021.6|2020.4|2022.6|2021.4|2020.6|2019.4|123
1681483500000|2023-04-14 14:45:00|2022.1|2020.9|2021.6|2020.4|2022.3|2021.1|2020.6|2019.4|116
1681483800000|2023-04-14 14:50:00|2021.1|2019.9|2019.6|2018.4|2022.1|2020.9|2019.6|2018.4|44
1681484100000|2023-04-14 14:55:00|2020.1|2018.9|2021.1|2019.9|2021.6|2020.4|2019.6|2018.4|45
1681484400000|2023-04-14 15:00:00|2020.6|2019.4|2020.1|2018.9|2021.1|2019.9|2020.1|2018.9|105
1681484700000|2023-04-14 15:05:00|2019.6|2018.4|2020.6|2019.4|2021.1|2019.9|2019.6|2018.4|93
1681485000000|2023-04-14 15:10:00|2021.1|2019.9|2020.6|2019.4|2021.3|2020.1|2020.6|2019.4|34
1681485300000|2023-04-14 15:15:00|2021.1|2019.9|2021.6|2020.4|2021.6|2020.4|2020.6|2019.4|70
1681485600000|2023-04-14 15:20:00|2021.3|2020.1|2020.6|2019.4|2021.6|2020.4|2020.1|2018.9|26
1681485900000|2023-04-14 15:25:00|2020.1|2018.9|2020.3|2019.1|2020.6|2019.4|2019.6|2018.4|73
1681486200000|2023-04-14 15:30:00|2020.6|2019.4|2021.1|2019.9|2021.6|2020.4|2020.6|2019.4|75
1681486500000|2023-04-14 15:35:00|2021.6|2020.4|2019.6|2018.4|2021.6|2020.4|2019.6|2018.4|150
1681486800000|2023-04-14 15:40:00|2020.1|2018.9|2020.1|2018.9|2020.1|2018.9|2019.6|2018.4|45
1681487100000|2023-04-14 15:45:00|2020.6|2019.4|2020.1|2018.9|2020.6|2019.4|2019.6|2018.4|34
1681487400000|2023-04-14 15:50:00|2019.8|2018.6|2020.1|2018.9|2020.1|2018.9|2019.6|2018.4|23
1681487700000|2023-04-14 15:55:00|2019.8|2018.6|2020.1|2018.9|2020.3|2019.1|2019.1|2017.9|31
1681488000000|2023-04-14 16:00:00|2020.3|2019.1|2019.1|2017.9|2020.6|2019.4|2019.1|2017.9|83
1681488300000|2023-04-14 16:05:00|2019.6|2018.4|2018.1|2016.9|2019.6|2018.4|2017.6|2016.4|165
1681488600000|2023-04-14 16:10:00|2017.8|2016.6|2017.8|2016.6|2018.1|2016.9|2017.6|2016.4|32
1681488900000|2023-04-14 16:15:00|2017.6|2016.4|2017.6|2016.4|2018.1|2016.9|2017.1|2015.9|46
1681489200000|2023-04-14 16:20:00|2017.3|2016.1|2017.6|2016.4|2018.1|2016.9|2017.1|2015.9|17
1681489500000|2023-04-14 16:25:00|2018.1|2016.9|2018.6|2017.4|2018.6|2017.4|2017.6|2016.4|46
1681489800000|2023-04-14 16:30:00|2018.1|2016.9|2018.6|2017.4|2018.6|2017.4|2018.1|2016.9|34
1681490100000|2023-04-14 16:35:00|2018.1|2016.9|2017.6|2016.4|2018.6|2017.4|2017.1|2015.9|26
1681490400000|2023-04-14 16:40:00|2017.3|2016.1|2016.6|2015.4|2018.1|2016.9|2016.6|2015.4|103
1681490700000|2023-04-14 16:45:00|2016.1|2014.9|2016.1|2014.9|2016.3|2015.1|2015.6|2014.4|109
1681491000000|2023-04-14 16:50:00|2016.3|2015.1|2015.6|2014.4|2017.1|2015.9|2015.6|2014.4|28
1681491300000|2023-04-14 16:55:00|2016.1|2014.9|2016.1|2014.9|2016.6|2015.4|2016.1|2014.9|80
1681491600000|2023-04-14 17:00:00|2016.6|2015.4|2017.1|2015.9|2017.1|2015.9|2016.1|2014.9|42
1681491900000|2023-04-14 17:05:00|2017.6|2016.4|2017.6|2016.4|2017.6|2016.4|2017.1|2015.9|42
1681492200000|2023-04-14 17:10:00|2018.1|2016.9|2018.1|2016.9|2018.1|2016.9|2017.6|2016.4|15
1681492500000|2023-04-14 17:15:00|2018.3|2017.1|2019.1|2017.9|2019.6|2018.4|2018.1|2016.9|93
1681492800000|2023-04-14 17:20:00|2018.8|2017.6|2017.1|2015.9|2018.8|2017.6|2016.6|2015.4|56
1681493100000|2023-04-14 17:25:00|2016.6|2015.4|2016.1|2014.9|2017.1|2015.9|2016.1|2014.9|22
1681493400000|2023-04-14 17:30:00|2015.6|2014.4|2014.1|2012.9|2015.6|2014.4|2013.6|2012.4|123
1681493700000|2023-04-14 17:35:00|2013.8|2012.6|2013.6|2012.4|2013.8|2012.6|2012.6|2011.4|129
1681494000000|2023-04-14 17:40:00|2013.8|2012.6|2014.1|2012.9|2015.1|2013.9|2013.6|2012.4|86
1681494300000|2023-04-14 17:45:00|2013.8|2012.6|2014.6|2013.4|2015.1|2013.9|2013.6|2012.4|47
1681494600000|2023-04-14 17:50:00|2014.8|2013.6|2015.6|2014.4|2015.6|2014.4|2014.6|2013.4|53
1681494900000|2023-04-14 17:55:00|2015.8|2014.6|2016.1|2014.9|2016.1|2014.9|2015.6|2014.4|27
1681495200000|2023-04-14 18:00:00|2016.3|2015.1|2015.6|2014.4|2016.6|2015.4|2015.1|2013.9|31
1681495500000|2023-04-14 18:05:00|2015.3|2014.1|2016.6|2015.4|2017.1|2015.9|2015.1|2013.9|23
1681495800000|2023-04-14 18:10:00|2016.8|2015.6|2017.6|2016.4|2017.6|2016.4|2016.6|2015.4|6
1681496100000|2023-04-14 18:15:00|2017.3|2016.1|2018.1|2016.9|2018.6|2017.4|2017.3|2016.1|108
1681496400000|2023-04-14 18:20:00|2018.6|2017.4|2019.1|2017.9|2019.6|2018.4|2018.1|2016.9|51
1681496700000|2023-04-14 18:25:00|2019.6|2018.4|2020.1|2018.9|2020.1|2018.9|2019.1|2017.9|56
1681497000000|2023-04-14 18:30:00|2020.6|2019.4|2020.6|2019.4|2020.6|2019.4|2020.1|2018.9|47
1681497300000|2023-04-14 18:35:00|2020.1|2018.9|2020.1|2018.9|2020.6|2019.4|2019.6|2018.4|63
1681497600000|2023-04-14 18:40:00|2019.6|2018.4|2020.1|2018.9|2020.3|2019.1|2019.1|2017.9|51
1681497900000|2023-04-14 18:45:00|2020.3|2019.1|2020.6|2019.4|2021.1|2019.9|2019.6|2018.4|36
1681498200000|2023-04-14 18:50:00|2020.1|2018.9|2020.1|2018.9|2020.6|2019.4|2019.6|2018.4|45
1681498500000|2023-04-14 18:55:00|2020.6|2019.4|2020.6|2019.4|2021.1|2019.9|2020.1|2018.9|39
1681498800000|2023-04-14 19:00:00|2020.3|2019.1|2019.1|2017.9|2020.6|2019.4|2019.1|2017.9|22
1681499100000|2023-04-14 19:05:00|2018.8|2017.6|2019.1|2017.9|2019.6|2018.4|2018.3|2017.1|25
1681499400000|2023-04-14 19:10:00|2018.8|2017.6|2017.6|2016.4|2019.1|2017.9|2017.6|2016.4|65
1681499700000|2023-04-14 19:15:00|2017.3|2016.1|2016.6|2015.4|2017.6|2016.4|2015.6|2014.4|93
1681500000000|2023-04-14 19:20:00|2017.1|2015.9|2018.6|2017.4|2018.6|2017.4|2016.1|2014.9|55
1681500300000|2023-04-14 19:25:00|2019.1|2017.9|2019.1|2017.9|2019.6|2018.4|2019.1|2017.9|96
1681500600000|2023-04-14 19:30:00|2019.6|2018.4|2020.1|2018.9|2020.6|2019.4|2019.1|2017.9|61
1681500900000|2023-04-14 19:35:00|2020.6|2019.4|2021.6|2020.4|2021.6|2020.4|2020.1|2018.9|74
1681501200000|2023-04-14 19:40:00|2021.3|2020.1|2022.1|2020.9|2022.1|2020.9|2021.1|2019.9|45
1681501500000|2023-04-14 19:45:00|2021.6|2020.4|2021.6|2020.4|2022.1|2020.9|2021.6|2020.4|84
1681501800000|2023-04-14 19:50:00|2020.8|2019.6|2020.6|2019.4|2021.6|2020.4|2020.6|2019.4|128
1681502100000|2023-04-14 19:55:00|2020.3|2019.1|2022.1|2020.9|2022.1|2020.9|2020.3|2019.1|158
1681502400000|2023-04-14 20:00:00|2022.6|2021.4|2023.6|2022.4|2023.6|2022.4|2022.3|2021.1|138
1681502700000|2023-04-14 20:05:00|2023.1|2021.9|2023.6|2022.4|2023.6|2022.4|2022.8|2021.6|63
1681503000000|2023-04-14 20:10:00|2023.3|2022.1|2023.1|2021.9|2023.6|2022.4|2023.1|2021.9|19
1681503300000|2023-04-14 20:15:00|2023.6|2022.4|2024.1|2022.9|2024.1|2022.9|2023.6|2022.4|12
1681503600000|2023-04-14 20:20:00|2023.6|2022.4|2023.6|2022.4|2024.1|2022.9|2023.6|2022.4|15
1681503900000|2023-04-14 20:25:00|2024.1|2022.9|2023.6|2022.4|2024.1|2022.9|2023.6|2022.4|8
1681504200000|2023-04-14 20:30:00|2024.1|2022.9|2024.1|2022.9|2024.1|2022.9|2024.1|2022.9|2
1681504500000|2023-04-14 20:35:00|2023.8|2022.6|2024.1|2022.9|2024.1|2022.9|2023.6|2022.4|9
1681504800000|2023-04-14 20:40:00|||||||||4
1681505100000|2023-04-14 20:45:00|2024.6|2023.4|2024.1|2022.9|2024.6|2023.4|2024.1|2022.9|51
1681505400000|2023-04-14 20:50:00|2024.6|2023.4|2025.1|2023.1|2025.1|2023.4|2024.3|2023|37
1681505700000|2023-04-14 20:55:00|2025.3|2023.3|2024.3|2022.3|2025.3|2023.3|2024|2022|0
1681682400000|2023-04-16 22:00:00|2024.9|2022.9|2024.6|2022.6|2025.2|2023.2|2024.6|2022.6|0
1681682700000|2023-04-16 22:05:00|2024.7|2022.7|2025|2023|2025|2023|2024.7|2022.7|0
1681683000000|2023-04-16 22:10:00|2024.9|2022.9|2024.6|2022.6|2024.9|2022.9|2024.6|2022.6|0
1681683300000|2023-04-16 22:15:00|2024.5|2022.5|2023.9|2021.9|2024.5|2022.5|2023.9|2021.9|0
1681683600000|2023-04-16 22:20:00|2024.1|2022.1|2024.1|2022.1|2024.2|2022.2|2023.9|2021.9|0
1681684200000|2023-04-16 22:30:00|2024.4|2022.4|2024.3|2022.3|2024.5|2022.5|2024.1|2022.1|0
1681684500000|2023-04-16 22:35:00|2024.1|2022.1|2024.1|2022.1|2024.1|2022.1|2023.9|2021.9|0
1681684800000|2023-04-16 22:40:00|2024.3|2022.3|2024.4|2022.4|2024.4|2022.4|2024.3|2022.3|0
1681685100000|2023-04-16 22:45:00|2024.6|2022.6|2024.6|2022.6|2024.6|2022.6|2024.3|2022.3|0
1681685400000|2023-04-16 22:50:00|2024.7|2022.7|2024.9|2022.9|2025|2023|2024.6|2022.6|0
1681685700000|2023-04-16 22:55:00|2025.2|2023.2|2025.4|2023.4|2025.6|2023.6|2024.9|2022.9|0
1681686000000|2023-04-16 23:00:00|2025.6|2023.6|2024.3|2022.3|2025.6|2023.6|2024.2|2022.2|0
1681686300000|2023-04-16 23:05:00|2024.5|2022.5|2024.5|2022.5|2024.5|2022.5|2024.1|2022.1|0
1681686600000|2023-04-16 23:10:00|2024.4|2022.4|2024.3|2022.3|2024.6|2022.6|2024.1|2022.1|0
1681686900000|2023-04-16 23:15:00|2024.1|2022.1|2024.1|2022.1|2024.4|2022.4|2024.1|2022.1|0
1681687200000|2023-04-16 23:20:00|2023.9|2021.9|2024.2|2022.2|2024.3|2022.3|2023.9|2021.9|0
1681687500000|2023-04-16 23:25:00|2024.3|2022.3|2023.8|2021.8|2024.3|2022.3|2023.7|2021.7|0
1681687800000|2023-04-16 23:30:00|2023.7|2021.7|2024.5|2022.5|2025.2|2023.2|2023.6|2021.6|0
1681688100000|2023-04-16 23:35:00|2024.6|2022.6|2024.8|2022.8|2025.2|2023.2|2024.4|2022.4|0
1681688400000|2023-04-16 23:40:00|2025|2023|2024.1|2022.1|2025.2|2023.2|2023.6|2021.6|0
1681688700000|2023-04-16 23:45:00|2024.2|2022.2|2026.6|2025.4|2027.6|2026.4|2024.1|2022.1|997
1681689000000|2023-04-16 23:50:00|2027.1|2025.9|2026.1|2024.9|2027.1|2025.9|2026.1|2024.9|259
1681689300000|2023-04-16 23:55:00|2025.6|2024.4|2027.6|2026.4|2027.6|2026.4|2025.1|2023.9|617
1681689600000|2023-04-17 00:00:00|2027.4|2026.6|2026.9|2026.1|2027.4|2026.6|2024.9|2024.1|1726
1681689900000|2023-04-17 00:05:00|2026.4|2025.6|2026.9|2026.1|2027.4|2026.6|2024.9|2024.1|1312
1681690200000|2023-04-17 00:10:00|2026.4|2025.6|2025.4|2024.6|2026.9|2026.1|2023.9|2023.1|996
1681690500000|2023-04-17 00:15:00|2025.1|2024.3|2024.4|2023.6|2025.4|2024.6|2023.9|2023.1|1028
1681690800000|2023-04-17 00:20:00|2023.9|2023.1|2024.9|2024.1|2025.9|2025.1|2023.9|2023.1|762
1681691100000|2023-04-17 00:25:00|2025.4|2024.6|2022.9|2022.1|2025.4|2024.6|2022.4|2021.6|687
1681691400000|2023-04-17 00:30:00|2022.4|2021.6|2024.4|2023.6|2024.4|2023.6|2022.1|2021.3|960
1681691700000|2023-04-17 00:35:00|2023.9|2023.1|2021.9|2021.1|2023.9|2023.1|2020.9|2020.1|720
1681692000000|2023-04-17 00:40:00|2022.4|2021.6|2020.4|2019.6|2022.4|2021.6|2020.4|2019.6|749
1681692300000|2023-04-17 00:45:00|2020.9|2020.1|2022.9|2022.1|2022.9|2022.1|2020.9|2020.1|520
1681692600000|2023-04-17 00:50:00|2022.4|2021.6|2021.9|2021.1|2022.4|2021.6|2021.4|2020.6|686
1681692900000|2023-04-17 00:55:00|2022.1|2021.3|2020.9|2020.1|2022.4|2021.6|2020.9|2020.1|505
1681693200000|2023-04-17 01:00:00|2020.4|2019.6|2019.9|2019.1|2020.9|2020.1|2019.9|2019.1|371
1681693500000|2023-04-17 01:05:00|2019.4|2018.6|2020.4|2019.6|2020.4|2019.6|2019.1|2018.3|476
1681693800000|2023-04-17 01:10:00|2020.9|2020.1|2022.4|2021.6|2022.4|2021.6|2020.9|2020.1|398
1681694100000|2023-04-17 01:15:00|2021.9|2021.1|2022.9|2022.1|2022.9|2022.1|2020.9|2020.1|513
1681694400000|2023-04-17 01:20:00|2022.4|2021.6|2022.9|2022.1|2022.9|2022.1|2022.4|2021.6|247
1681694700000|2023-04-17 01:25:00|2022.4|2021.6|2020.9|2020.1|2022.6|2021.8|2020.9|2020.1|180
1681695000000|2023-04-17 01:30:00|2021.4|2020.6|2022.4|2021.6|2022.4|2021.6|2020.9|2020.1|413
1681695300000|2023-04-17 01:35:00|2022.9|2022.1|2022.4|2021.6|2022.9|2022.1|2022.4|2021.6|151
1681695600000|2023-04-17 01:40:00|2021.9|2021.1|2021.9|2021.1|2021.9|2021.1|2021.4|2020.6|272
1681695900000|2023-04-17 01:45:00|2022.4|2021.6|2022.4|2021.6|2023.4|2022.6|2021.9|2021.1|390
1681696200000|2023-04-17 01:50:00|2022.1|2021.3|2021.4|2020.6|2022.4|2021.6|2021.4|2020.6|235
1681696500000|2023-04-17 01:55:00|2021.9|2021.1|2020.9|2020.1|2021.9|2021.1|2020.9|2020.1|198
1681696800000|2023-04-17 02:00:00|2021.4|2020.6|2020.9|2020.1|2021.4|2020.6|2020.9|2020.1|188
1681697100000|2023-04-17 02:05:00|2021.1|2020.3|2021.4|2020.6|2021.9|2021.1|2020.9|2020.1|225
1681697400000|2023-04-17 02:10:00|2021.6|2020.8|2022.4|2021.6|2022.4|2021.6|2021.6|2020.8|115
1681697700000|2023-04-17 02:15:00|2021.9|2021.1|2022.9|2022.1|2022.9|2022.1|2021.9|2021.1|192
1681698000000|2023-04-17 02:20:00|||||||||113
1681698300000|2023-04-17 02:25:00|2022.4|2021.6|2023.4|2022.6|2023.4|2022.6|2022.4|2021.6|216
1681698600000|2023-04-17 02:30:00|2023.9|2023.1|2024.4|2023.6|2024.4|2023.6|2023.9|2023.1|81
1681698900000|2023-04-17 02:35:00|||||||||115
1681699200000|2023-04-17 02:40:00|2024.9|2024.1|2024.4|2023.6|2024.9|2024.1|2024.4|2023.6|165
1681699500000|2023-04-17 02:45:00|2023.9|2023.1|2023.4|2022.6|2023.9|2023.1|2023.4|2022.6|146
1681699800000|2023-04-17 02:50:00|2022.9|2022.1|2022.9|2022.1|2022.9|2022.1|2022.9|2022.1|95
1681700100000|2023-04-17 02:55:00|||||||||7
1681700400000|2023-04-17 03:00:00|2022.4|2021.6|2022.4|2021.6|2022.4|2021.6|2022.4|2021.6|100
1681700700000|2023-04-17 03:05:00|2022.9|2022.1|2022.9|2022.1|2022.9|2022.1|2022.9|2022.1|95
1681701000000|2023-04-17 03:10:00|||||||||44
1681701300000|2023-04-17 03:15:00|2022.4|2021.6|2021.9|2021.1|2022.4|2021.6|2021.9|2021.1|283
1681701600000|2023-04-17 03:20:00|2022.4|2021.6|2022.4|2021.6|2022.4|2021.6|2022.4|2021.6|70
1681701900000|2023-04-17 03:25:00|2022.9|2022.1|2022.9|2022.1|2022.9|2022.1|2022.9|2022.1|63
1681702200000|2023-04-17 03:30:00|2022.4|2021.6|2022.4|2021.6|2022.9|2022.1|2021.4|2020.6|501
1681702500000|2023-04-17 03:35:00|2022.9|2022.1|2021.9|2021.1|2022.9|2022.1|2021.4|2020.6|459
1681702800000|2023-04-17 03:40:00|2022.4|2021.6|2022.4|2021.6|2022.4|2021.6|2021.9|2021.1|281
1681703100000|2023-04-17 03:45:00|2022.9|2022.1|2022.4|2021.6|2023.4|2022.6|2022.4|2021.6|256
1681703400000|2023-04-17 03:50:00|2021.9|2021.1|2021.9|2021.1|2022.1|2021.3|2021.9|2021.1|222
1681703700000|2023-04-17 03:55:00|2022.4|2021.6|2022.4|2021.6|2022.4|2021.6|2021.9|2021.1|153
1681704000000|2023-04-17 04:00:00|2022.9|2022.1|2023.4|2022.6|2023.4|2022.6|2022.9|2022.1|177
1681704300000|2023-04-17 04:05:00|2022.9|2022.1|2023.9|2023.1|2023.9|2023.1|2022.9|2022.1|329
1681704600000|2023-04-17 04:10:00|2023.4|2022.6|2023.9|2023.1|2023.9|2023.1|2023.4|2022.6|159
1681704900000|2023-04-17 04:15:00|||||||||51
1681705200000|2023-04-17 04:20:00|2024.4|2023.6|2024.4|2023.6|2024.4|2023.6|2024.4|2023.6|174
1681705500000|2023-04-17 04:25:00|2024.9|2024.1|2024.9|2024.1|2024.9|2024.1|2024.4|2023.6|287
1681705800000|2023-04-17 04:30:00|2024.4|2023.6|2024.9|2024.1|2024.9|2024.1|2024.4|2023.6|269
1681706100000|2023-04-17 04:35:00|2024.4|2023.6|2024.9|2024.1|2024.9|2024.1|2024.4|2023.6|85
1681706400000|2023-04-17 04:40:00|2025.4|2024.6|2025.4|2024.6|2025.4|2024.6|2025.4|2024.6|260
1681706700000|2023-04-17 04:45:00|2024.9|2024.1|2025.4|2024.6|2025.4|2024.6|2024.4|2023.6|447
1681707000000|2023-04-17 04:50:00|2024.9|2024.1|2024.9|2024.1|2024.9|2024.1|2024.9|2024.1|53
1681707300000|2023-04-17 04:55:00|2025.4|2024.6|2024.9|2024.1|2025.4|2024.6|2024.9|2024.1|148
1681707600000|2023-04-17 05:00:00|2025.4|2024.6|2025.4|2024.6|2025.4|2024.6|2025.4|2024.6|562
1681707900000|2023-04-17 05:05:00|2025.9|2025.1|2026.9|2026.1|2026.9|2026.1|2025.9|2025.1|542
1681708200000|2023-04-17 05:10:00|2026.4|2025.6|2026.4|2025.6|2026.4|2025.6|2025.9|2025.1|321
1681708500000|2023-04-17 05:15:00|2026.9|2026.1|2026.9|2026.1|2026.9|2026.1|2026.4|2025.6|257
1681708800000|2023-04-17 05:20:00|2026.4|2025.6|2025.9|2025.1|2026.4|2025.6|2025.9|2025.1|350
1681709100000|2023-04-17 05:25:00|2026.4|2025.6|2027.4|2026.6|2027.4|2026.6|2026.4|2025.6|908
1681709400000|2023-04-17 05:30:00|2027.1|2026.3|2026.9|2026.1|2027.4|2026.6|2026.4|2025.6|907
1681709700000|2023-04-17 05:35:00|2027.4|2026.6|2027.9|2027.1|2028.1|2027.3|2027.4|2026.6|846
1681710000000|2023-04-17 05:40:00|2028.4|2027.6|2027.9|2027.1|2028.4|2027.6|2027.4|2026.6|640
1681710300000|2023-04-17 05:45:00|2027.4|2026.6|2027.4|2026.6|2027.4|2026.6|2027.4|2026.6|245
1681710600000|2023-04-17 05:50:00|2026.9|2026.1|2027.9|2027.1|2028.4|2027.6|2026.9|2026.1|841
1681710900000|2023-04-17 05:55:00|2027.4|2026.6|2027.9|2027.1|2027.9|2027.1|2027.4|2026.6|1904
1681711200000|2023-04-17 06:00:00|2027.4|2026.6|2027.9|2027.1|2027.9|2027.1|2026.4|2025.6|2450
1681711500000|2023-04-17 06:05:00|2027.6|2026.8|2028.4|2026.4|2028.6|2027.6|2027.4|2026.4|746
1681711800000|2023-04-17 06:10:00|2028.6|2026.6|2028.7|2026.7|2029|2027|2028.1|2026.1|1
1681712100000|2023-04-17 06:15:00|2028.8|2026.8|2028.3|2026.3|2029|2027|2028.2|2026.2|409
1681712400000|2023-04-17 06:20:00|2028.2|2026.2|2028.3|2026.3|2028.8|2026.8|2028.1|2026.1|0
1681712700000|2023-04-17 06:25:00|2028|2026|2028.4|2026.4|2028.4|2026.4|2027.9|2025.9|0
1681713000000|2023-04-17 06:30:00|2028.3|2026.3|2028.3|2026.3|2028.4|2026.4|2028|2026|0
1681713300000|2023-04-17 06:35:00|2028.2|2026.2|2028.1|2026.1|2028.3|2026.3|2027.9|2025.9|0
1681713600000|2023-04-17 06:40:00|2028.3|2026.3|2028.5|2026.5|2028.5|2026.5|2028.1|2026.1|0
1681713900000|2023-04-17 06:45:00|2028.6|2026.6|2028.9|2026.9|2028.9|2026.9|2028.6|2026.6|0
1681714200000|2023-04-17 06:50:00|2029|2027|2028.9|2026.9|2029|2027|2028.9|2026.9|0
1681714500000|2023-04-17 06:55:00|2029.1|2027.1|2029.3|2027.3|2029.6|2027.6|2029.1|2027.1|0
1681714800000|2023-04-17 07:00:00|2029.6|2027.6|2030|2028|2030|2028|2028.9|2026.9|0
1681715100000|2023-04-17 07:05:00|2030.3|2028.3|2029.6|2027.6|2030.6|2028.6|2029.6|2027.6|0
1681715400000|2023-04-17 07:10:00|2029.7|2027.7|2029.9|2027.9|2030.5|2028.5|2029.5|2027.5|0
1681715700000|2023-04-17 07:15:00|2029.7|2027.7|2029.6|2027.6|2030.3|2028.3|2029.5|2027.5|0
1681716000000|2023-04-17 07:20:00|2029.5|2027.5|2030.2|2028.2|2030.4|2028.4|2029.5|2027.5|0
1681716300000|2023-04-17 07:25:00|2029.9|2027.9|2030.3|2028.3|2030.3|2028.3|2029.9|2027.9|0
1681716600000|2023-04-17 07:30:00|2030.2|2028.2|2031.6|2030.4|2031.6|2030.4|2030.1|2028.2|232
1681716900000|2023-04-17 07:35:00|2031.1|2029.9|2031.1|2029.9|2031.6|2030.4|2031.1|2029.9|59
1681717200000|2023-04-17 07:40:00|2031.6|2030.4|2030.1|2028.9|2031.6|2030.4|2030.1|2028.9|124
1681717500000|2023-04-17 07:45:00|2030.3|2029.1|2030.1|2028.9|2030.6|2029.4|2030.1|2028.9|66
1681717800000|2023-04-17 07:50:00|2030.6|2029.4|2030.6|2029.4|2030.6|2029.4|2030.1|2028.9|37
1681718100000|2023-04-17 07:55:00|2030.1|2028.9|2030.1|2028.9|2030.6|2029.4|2029.8|2028.6|137
1681718400000|2023-04-17 08:00:00|2029.6|2028.4|2029.6|2028.4|2030.1|2028.9|2029.6|2028.4|95
1681718700000|2023-04-17 08:05:00|2029.8|2028.6|2029.1|2027.9|2029.8|2028.6|2028.6|2027.4|74
1681719000000|2023-04-17 08:10:00|2028.6|2027.4|2028.1|2026.9|2029.1|2027.9|2028.1|2026.9|153
1681719300000|2023-04-17 08:15:00|2028.3|2027.1|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|32
1681719600000|2023-04-17 08:20:00|2028.3|2027.1|2027.6|2026.4|2028.6|2027.4|2027.1|2025.9|103
1681719900000|2023-04-17 08:25:00|2027.8|2026.6|2027.6|2026.4|2028.1|2026.9|2027.6|2026.4|42
1681720200000|2023-04-17 08:30:00|2027.1|2025.9|2027.1|2025.9|2027.1|2025.9|2026.6|2025.4|109
1681720500000|2023-04-17 08:35:00|2026.6|2025.4|2027.1|2025.9|2027.1|2025.9|2026.1|2024.9|64
1681720800000|2023-04-17 08:40:00|2026.8|2025.6|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|56
1681721100000|2023-04-17 08:45:00|2026.1|2024.9|2027.1|2025.9|2027.1|2025.9|2026.1|2024.9|70
1681721400000|2023-04-17 08:50:00|2027.6|2026.4|2027.1|2025.9|2027.6|2026.4|2026.6|2025.4|70
1681721700000|2023-04-17 08:55:00|2027.6|2026.4|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|41
1681722000000|2023-04-17 09:00:00|2027.6|2026.4|2027.6|2026.4|2027.8|2026.6|2027.6|2026.4|68
1681722300000|2023-04-17 09:05:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|90
1681722600000|2023-04-17 09:10:00|||||||||18
1681722900000|2023-04-17 09:15:00|2027.8|2026.6|2027.1|2025.9|2028.1|2026.9|2026.6|2025.4|113
1681723200000|2023-04-17 09:20:00|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|17
1681723500000|2023-04-17 09:25:00|2027.3|2026.1|2028.1|2026.9|2028.1|2026.9|2027.1|2025.9|94
1681723800000|2023-04-17 09:30:00|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|72
1681724100000|2023-04-17 09:35:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|70
1681724400000|2023-04-17 09:40:00|2027.6|2026.4|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|23
1681724700000|2023-04-17 09:45:00|2026.8|2025.6|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|110
1681725000000|2023-04-17 09:50:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2026.8|2025.6|11
1681725300000|2023-04-17 09:55:00|2027.6|2026.4|2027.6|2026.4|2028.1|2026.9|2027.1|2025.9|26
1681725600000|2023-04-17 10:00:00|2028.1|2026.9|2027.6|2026.4|2028.1|2026.9|2027.6|2026.4|16
1681725900000|2023-04-17 10:05:00|2027.8|2026.6|2027.6|2026.4|2027.8|2026.6|2027.6|2026.4|32
1681726200000|2023-04-17 10:10:00|2027.8|2026.6|2028.1|2026.9|2028.1|2026.9|2027.6|2026.4|21
1681726500000|2023-04-17 10:15:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|13
1681726800000|2023-04-17 10:20:00|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|25
1681727100000|2023-04-17 10:25:00|2027.1|2025.9|2027.1|2025.9|2027.1|2025.9|2027.1|2025.9|4
1681727400000|2023-04-17 10:30:00|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|1
1681727700000|2023-04-17 10:35:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|23
1681728000000|2023-04-17 10:40:00|2027.3|2026.1|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|6
1681728300000|2023-04-17 10:45:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|24
1681728900000|2023-04-17 10:55:00|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|23
1681729200000|2023-04-17 11:00:00|2028.1|2026.9|2028.1|2026.9|2028.1|2026.9|2027.6|2026.4|54
1681729500000|2023-04-17 11:05:00|2027.8|2026.6|2027.6|2026.4|2027.8|2026.6|2027.1|2025.9|131
1681729800000|2023-04-17 11:10:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|33
1681730100000|2023-04-17 11:15:00|2027.6|2026.4|2027.6|2026.4|2028.1|2026.9|2027.6|2026.4|82
1681730400000|2023-04-17 11:20:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|27
1681730700000|2023-04-17 11:25:00|2027.3|2026.1|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|32
1681731000000|2023-04-17 11:30:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|44
1681731300000|2023-04-17 11:35:00|2027.1|2025.9|2026.1|2024.9|2027.1|2025.9|2026.1|2024.9|50
1681731600000|2023-04-17 11:40:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|128
1681731900000|2023-04-17 11:45:00|2026.8|2025.6|2026.1|2024.9|2027.1|2025.9|2026.1|2024.9|71
1681732200000|2023-04-17 11:50:00|||||||||22
1681732500000|2023-04-17 11:55:00|||||||||31
1681732800000|2023-04-17 12:00:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|111
1681733100000|2023-04-17 12:05:00|2026.1|2024.9|2026.6|2025.4|2026.6|2025.4|2026.1|2024.9|93
1681733400000|2023-04-17 12:10:00|2026.1|2024.9|2025.6|2024.4|2026.1|2024.9|2025.6|2024.4|58
1681733700000|2023-04-17 12:15:00|2025.1|2023.9|2025.6|2024.4|2025.6|2024.4|2024.3|2023.1|288
1681734000000|2023-04-17 12:20:00|2025.1|2023.9|2024.6|2023.4|2025.1|2023.9|2024.6|2023.4|27
1681734300000|2023-04-17 12:25:00|2025.1|2023.9|2025.1|2023.9|2025.6|2024.4|2025.1|2023.9|51
1681734600000|2023-04-17 12:30:00|2025.3|2024.1|2027.1|2025.9|2027.1|2025.9|2025.1|2023.9|168
1681734900000|2023-04-17 12:35:00|2026.6|2025.4|2027.6|2026.4|2028.1|2026.9|2026.1|2024.9|262
1681735200000|2023-04-17 12:40:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|50
1681735500000|2023-04-17 12:45:00|2027.1|2025.9|2027.1|2025.9|2028.1|2026.9|2026.6|2025.4|141
1681735800000|2023-04-17 12:50:00|2027.3|2026.1|2027.6|2026.4|2028.1|2026.9|2027.3|2026.1|148
1681736100000|2023-04-17 12:55:00|2028.1|2026.9|2028.1|2026.9|2028.1|2026.9|2027.6|2026.4|52
1681736400000|2023-04-17 13:00:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2027.8|2026.6|244
1681736700000|2023-04-17 13:05:00|2027.6|2026.4|2028.1|2026.9|2028.1|2026.9|2027.6|2026.4|33
1681737000000|2023-04-17 13:10:00|2028.6|2027.4|2028.6|2027.4|2028.6|2027.4|2028.1|2026.9|122
1681737300000|2023-04-17 13:15:00|2029.1|2027.9|2029.1|2027.9|2029.1|2027.9|2028.6|2027.4|129
1681737600000|2023-04-17 13:20:00|2028.8|2027.6|2028.6|2027.4|2029.1|2027.9|2028.6|2027.4|58
1681737900000|2023-04-17 13:25:00|2028.8|2027.6|2029.1|2027.9|2029.1|2027.9|2028.1|2026.9|26
1681738200000|2023-04-17 13:30:00|2028.8|2027.6|2029.6|2028.4|2029.6|2028.4|2028.6|2027.4|105
1681738500000|2023-04-17 13:35:00|2029.1|2027.9|2028.6|2027.4|2030.1|2028.9|2028.6|2027.4|142
1681738800000|2023-04-17 13:40:00|2029.1|2027.9|2030.1|2028.9|2030.1|2028.9|2028.6|2027.4|100
1681739100000|2023-04-17 13:45:00|2029.6|2028.4|2029.1|2027.9|2030.1|2028.9|2028.6|2027.4|157
1681739400000|2023-04-17 13:50:00|2029.6|2028.4|2029.6|2028.4|2031.1|2029.9|2029.6|2028.4|175
1681739700000|2023-04-17 13:55:00|2030.1|2028.9|2030.1|2028.9|2030.6|2029.4|2029.1|2027.9|306
1681740000000|2023-04-17 14:00:00|2030.3|2029.1|2030.1|2028.9|2031.6|2030.4|2029.6|2028.4|208
1681740300000|2023-04-17 14:05:00|2030.6|2029.4|2030.1|2028.9|2030.6|2029.4|2029.6|2028.4|88
1681740600000|2023-04-17 14:10:00|2029.6|2028.4|2031.1|2029.9|2031.1|2029.9|2029.6|2028.4|115
1681740900000|2023-04-17 14:15:00|2030.6|2029.4|2032.1|2030.9|2032.1|2030.9|2030.6|2029.4|131
1681741200000|2023-04-17 14:20:00|2032.6|2031.4|2032.1|2030.9|2032.6|2031.4|2032.1|2030.9|166
1681741500000|2023-04-17 14:25:00|2032.6|2031.4|2032.1|2030.9|2033.1|2031.9|2031.8|2030.6|206
1681741800000|2023-04-17 14:30:00|2032.6|2031.4|2032.1|2030.9|2033.1|2031.9|2031.6|2030.4|102
1681742100000|2023-04-17 14:35:00|2031.6|2030.4|2030.6|2029.4|2031.6|2030.4|2030.1|2028.9|130
1681742400000|2023-04-17 14:40:00|2030.1|2028.9|2031.1|2029.9|2031.1|2029.9|2030.1|2028.9|126
1681742700000|2023-04-17 14:45:00|2030.6|2029.4|2031.6|2030.4|2031.6|2030.4|2030.6|2029.4|128
1681743000000|2023-04-17 14:50:00|2031.1|2029.9|2031.6|2030.4|2031.6|2030.4|2031.1|2029.9|91
1681743300000|2023-04-17 14:55:00|2031.1|2029.9|2031.6|2030.4|2031.6|2030.4|2030.6|2029.4|47
1681743600000|2023-04-17 15:00:00|2032.1|2030.9|2031.1|2029.9|2032.1|2030.9|2031.1|2029.9|24
1681743900000|2023-04-17 15:05:00|2031.6|2030.4|2031.6|2030.4|2031.6|2030.4|2031.1|2029.9|34
1681744200000|2023-04-17 15:10:00|2031.1|2029.9|2031.1|2029.9|2031.6|2030.4|2030.6|2029.4|160
1681744500000|2023-04-17 15:15:00|2031.6|2030.4|2031.1|2029.9|2031.6|2030.4|2030.6|2029.4|29
1681744800000|2023-04-17 15:20:00|2030.6|2029.4|2030.6|2029.4|2031.1|2029.9|2030.6|2029.4|48
1681745100000|2023-04-17 15:25:00|2031.1|2029.9|2030.1|2028.9|2031.1|2029.9|2030.1|2028.9|197
1681745400000|2023-04-17 15:30:00|2029.6|2028.4|2029.6|2028.4|2030.1|2028.9|2029.1|2027.9|202
1681745700000|2023-04-17 15:35:00|2029.1|2027.9|2029.1|2027.9|2030.1|2028.9|2028.6|2027.4|273
1681746000000|2023-04-17 15:40:00|2029.6|2028.4|2028.6|2027.4|2029.6|2028.4|2028.3|2027.1|93
1681746300000|2023-04-17 15:45:00|2028.8|2027.6|2029.1|2027.9|2029.1|2027.9|2028.6|2027.4|15
1681746600000|2023-04-17 15:50:00|2029.6|2028.4|2030.6|2029.4|2030.6|2029.4|2029.6|2028.4|57
1681746900000|2023-04-17 15:55:00|2030.1|2028.9|2030.6|2029.4|2030.6|2029.4|2030.1|2028.9|20
1681747200000|2023-04-17 16:00:00|2030.3|2029.1|2030.6|2029.4|2030.6|2029.4|2030.1|2028.9|19
1681747500000|2023-04-17 16:05:00|2030.1|2028.9|2031.1|2029.9|2031.1|2029.9|2030.1|2028.9|19
1681747800000|2023-04-17 16:10:00|2030.6|2029.4|2030.1|2028.9|2030.6|2029.4|2029.6|2028.4|41
1681748100000|2023-04-17 16:15:00|2030.6|2029.4|2030.1|2028.9|2031.1|2029.9|2030.1|2028.9|62
1681748400000|2023-04-17 16:20:00|2030.6|2029.4|2030.1|2028.9|2030.6|2029.4|2029.6|2028.4|134
1681748700000|2023-04-17 16:25:00|2030.6|2029.4|2030.6|2029.4|2030.6|2029.4|2030.1|2028.9|58
1681749000000|2023-04-17 16:30:00|2030.1|2028.9|2030.1|2028.9|2030.6|2029.4|2030.1|2028.9|35
1681749300000|2023-04-17 16:35:00|2030.6|2029.4|2030.1|2028.9|2030.6|2029.4|2030.1|2028.9|12
1681749600000|2023-04-17 16:40:00|2030.3|2029.1|2030.6|2029.4|2030.6|2029.4|2030.1|2028.9|15
1681749900000|2023-04-17 16:45:00|2031.1|2029.9|2030.6|2029.4|2031.1|2029.9|2030.6|2029.4|70
1681750200000|2023-04-17 16:50:00|2031.1|2029.9|2030.1|2028.9|2031.1|2029.9|2030.1|2028.9|26
1681750500000|2023-04-17 16:55:00|2030.6|2029.4|2030.6|2029.4|2031.1|2029.9|2030.1|2028.9|24
1681750800000|2023-04-17 17:00:00|2030.8|2029.6|2031.1|2029.9|2031.1|2029.9|2030.6|2029.4|25
1681751100000|2023-04-17 17:05:00|2030.6|2029.4|2030.1|2028.9|2030.6|2029.4|2029.6|2028.4|51
1681751400000|2023-04-17 17:10:00|2030.6|2029.4|2031.1|2029.9|2031.1|2029.9|2030.6|2029.4|44
1681751700000|2023-04-17 17:15:00|2031.6|2030.4|2031.6|2030.4|2031.6|2030.4|2031.1|2029.9|73
1681752000000|2023-04-17 17:20:00|2031.3|2030.1|2031.1|2029.9|2031.6|2030.4|2031.1|2029.9|53
1681752300000|2023-04-17 17:25:00|2031.6|2030.4|2032.1|2030.9|2032.1|2030.9|2031.3|2030.1|89
1681752600000|2023-04-17 17:30:00|2032.6|2031.4|2032.6|2031.4|2032.6|2031.4|2032.6|2031.4|17
1681752900000|2023-04-17 17:35:00|2032.1|2030.9|2032.1|2030.9|2032.6|2031.4|2032.1|2030.9|93
1681753200000|2023-04-17 17:40:00|2032.6|2031.4|2031.6|2030.4|2032.6|2031.4|2031.6|2030.4|62
1681753500000|2023-04-17 17:45:00|2032.1|2030.9|2032.1|2030.9|2032.1|2030.9|2031.6|2030.4|54
1681753800000|2023-04-17 17:50:00|2031.6|2030.4|2031.6|2030.4|2032.1|2030.9|2031.6|2030.4|60
1681754100000|2023-04-17 17:55:00|2031.1|2029.9|2030.6|2029.4|2031.1|2029.9|2030.6|2029.4|98
1681754400000|2023-04-17 18:00:00|2030.1|2028.9|2030.1|2028.9|2030.6|2029.4|2030.1|2028.9|32
1681754700000|2023-04-17 18:05:00|2029.6|2028.4|2030.1|2028.9|2030.1|2028.9|2029.6|2028.4|58
1681755000000|2023-04-17 18:10:00|2029.6|2028.4|2030.6|2029.4|2030.6|2029.4|2029.6|2028.4|13
1681755300000|2023-04-17 18:15:00|2030.3|2029.1|2030.6|2029.4|2030.6|2029.4|2030.1|2028.9|39
1681755600000|2023-04-17 18:20:00|2031.1|2029.9|2030.6|2029.4|2031.1|2029.9|2030.6|2029.4|15
1681755900000|2023-04-17 18:25:00|2030.8|2029.6|2031.1|2029.9|2031.1|2029.9|2030.6|2029.4|14
1681756200000|2023-04-17 18:30:00|2031.3|2030.1|2031.6|2030.4|2031.8|2030.6|2031.1|2029.9|56
1681756500000|2023-04-17 18:35:00|2032.1|2030.9|2032.1|2030.9|2032.1|2030.9|2031.6|2030.4|21
1681756800000|2023-04-17 18:40:00|2032.6|2031.4|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|36
1681757100000|2023-04-17 18:45:00|2033.1|2031.9|2032.8|2031.6|2033.1|2031.9|2032.6|2031.4|72
1681757400000|2023-04-17 18:50:00|2033.1|2031.9|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|32
1681757700000|2023-04-17 18:55:00|||||||||3
1681758000000|2023-04-17 19:00:00|2033.6|2032.4|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|68
1681758300000|2023-04-17 19:05:00|2033.8|2032.6|2034.6|2033.4|2034.6|2033.4|2033.8|2032.6|42
1681758600000|2023-04-17 19:10:00|2034.1|2032.9|2034.6|2033.4|2034.6|2033.4|2034.1|2032.9|49
1681758900000|2023-04-17 19:15:00|2035.1|2033.9|2035.1|2033.9|2035.6|2034.4|2034.6|2033.4|56
1681759200000|2023-04-17 19:20:00|2035.6|2034.4|2035.1|2033.9|2035.6|2034.4|2035.1|2033.9|54
1681759500000|2023-04-17 19:25:00|2035.6|2034.4|2035.6|2034.4|2035.6|2034.4|2035.6|2034.4|15
1681759800000|2023-04-17 19:30:00|2035.1|2033.9|2035.6|2034.4|2035.6|2034.4|2035.1|2033.9|88
1681760100000|2023-04-17 19:35:00|2035.1|2033.9|2035.6|2034.4|2035.6|2034.4|2035.1|2033.9|193
1681760400000|2023-04-17 19:40:00|2035.1|2033.9|2035.6|2034.4|2035.6|2034.4|2035.1|2033.9|87
1681760700000|2023-04-17 19:45:00|2035.1|2033.9|2035.6|2034.4|2035.6|2034.4|2035.1|2033.9|97
1681761000000|2023-04-17 19:50:00|2035.8|2034.6|2036.1|2034.9|2036.1|2034.9|2035.6|2034.4|145
1681761300000|2023-04-17 19:55:00|2036.3|2035.1|2037.1|2035.9|2037.1|2035.9|2036.1|2034.9|241
1681761600000|2023-04-17 20:00:00|2036.8|2035.6|2037.1|2035.9|2037.1|2035.9|2036.8|2035.6|37
1681761900000|2023-04-17 20:05:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|36
1681762200000|2023-04-17 20:10:00|2038.1|2036.9|2038.1|2036.9|2038.1|2036.9|2037.8|2036.6|43
1681762500000|2023-04-17 20:15:00|||||||||8
1681762800000|2023-04-17 20:20:00|2038.3|2037.1|2038.6|2037.4|2038.6|2037.4|2038.1|2036.9|71
1681763100000|2023-04-17 20:25:00|2038.3|2037.1|2038.6|2037.4|2038.6|2037.4|2038.1|2036.9|108
1681763400000|2023-04-17 20:30:00|2038.8|2037.6|2038.6|2037.4|2038.8|2037.6|2038.6|2037.4|11
1681763700000|2023-04-17 20:35:00|||||||||16
1681764000000|2023-04-17 20:40:00|||||||||5
1681764300000|2023-04-17 20:45:00|2037.8|2036.6|2037.6|2036.4|2037.8|2036.6|2037.6|2036.4|131
1681764600000|2023-04-17 20:50:00|2037.3|2036.1|2038.1|2036.1|2038.1|2036.1|2037.1|2035.9|44
1681764900000|2023-04-17 20:55:00|2037.9|2035.9|2037.6|2035.6|2038|2036|2037.4|2035.4|0
1681765200000|2023-04-17 21:00:00|2037.7|2035.7|2037.6|2035.6|2037.7|2035.7|2037.6|2035.6|8
1681765500000|2023-04-17 21:05:00|2037.5|2035.5|2037.6|2035.6|2037.6|2035.6|2037.5|2035.5|0
1681765800000|2023-04-17 21:10:00|2037.5|2035.5|2037.6|2035.6|2037.6|2035.6|2037.5|2035.5|0
1681766100000|2023-04-17 21:15:00|2037.5|2035.5|2037.6|2035.6|2037.6|2035.6|2037.5|2035.5|0
1681766400000|2023-04-17 21:20:00|2037.5|2035.5|2037.5|2035.5|2037.6|2035.6|2037.4|2035.4|0
1681766700000|2023-04-17 21:25:00|2037.6|2035.6|2037.5|2035.5|2037.6|2035.6|2037.5|2035.5|0
1681767000000|2023-04-17 21:30:00|2037.6|2035.6|2037.6|2035.6|2037.6|2035.6|2037.6|2035.6|0
1681767300000|2023-04-17 21:35:00|2037.5|2035.5|2037.5|2035.5|2037.5|2035.5|2037.5|2035.5|0
1681767600000|2023-04-17 21:40:00|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|0
1681768200000|2023-04-17 21:50:00|2037.5|2035.5|2037.5|2035.5|2037.5|2035.5|2037.5|2035.5|0
1681768500000|2023-04-17 21:55:00|2037.4|2035.4|2037.5|2035.5|2037.5|2035.5|2037.4|2035.4|0
1681768800000|2023-04-17 22:00:00|2037.6|2035.6|2037.4|2035.4|2037.7|2035.7|2037.1|2035.1|0
1681769100000|2023-04-17 22:05:00|2037.2|2035.2|2037.2|2035.2|2037.4|2035.4|2037.1|2035.1|0
1681769400000|2023-04-17 22:10:00|2037.3|2035.3|2037.3|2035.3|2037.5|2035.5|2037.3|2035.3|0
1681769700000|2023-04-17 22:15:00|2037.1|2035.1|2037.1|2035.1|2037.1|2035.1|2037.1|2035.1|0
1681770300000|2023-04-17 22:25:00|2037.4|2035.4|2037.3|2035.3|2037.4|2035.4|2037.2|2035.2|0
1681770600000|2023-04-17 22:30:00|2037.1|2035.1|2037.3|2035.3|2037.3|2035.3|2037.1|2035.1|0
1681770900000|2023-04-17 22:35:00|2037.4|2035.4|2037.3|2035.3|2037.4|2035.4|2037.3|2035.3|0
1681771200000|2023-04-17 22:40:00|2037.1|2035.1|2037.1|2035.1|2037.1|2035.1|2037.1|2035.1|0
1681772100000|2023-04-17 22:55:00|2037.2|2035.2|2037.2|2035.2|2037.2|2035.2|2037.2|2035.2|0
1681772400000|2023-04-17 23:00:00|2037.3|2035.3|2037.4|2035.4|2037.5|2035.5|2037.1|2035.1|0
1681772700000|2023-04-17 23:05:00|2037.5|2035.5|2037.3|2035.3|2037.5|2035.5|2037.3|2035.3|0
1681773000000|2023-04-17 23:10:00|2037.5|2035.5|2037.5|2035.5|2037.5|2035.5|2037.5|2035.5|0
1681773300000|2023-04-17 23:15:00|2037.3|2035.3|2037.5|2035.5|2037.5|2035.5|2037.3|2035.3|0
1681773600000|2023-04-17 23:20:00|2037.8|2035.8|2037.6|2035.6|2037.8|2035.8|2037.6|2035.6|0
1681773900000|2023-04-17 23:25:00|2037.5|2035.5|2037.2|2035.2|2037.5|2035.5|2036.9|2034.9|0
1681774200000|2023-04-17 23:30:00|2037|2035|2036|2034|2037.3|2035.3|2036|2034|0
1681774500000|2023-04-17 23:35:00|2036.3|2034.3|2036.6|2034.6|2036.6|2034.6|2036.3|2034.3|0
1681774800000|2023-04-17 23:40:00|2036.9|2034.9|2036.7|2034.7|2037.2|2035.2|2036.6|2034.6|0
1681775100000|2023-04-17 23:45:00|2036.6|2034.6|2035.1|2033.9|2036.7|2035.1|2034.6|2033.4|824
1681775400000|2023-04-17 23:50:00|2034.6|2033.4|2034.6|2033.4|2035.1|2033.9|2033.6|2032.4|306
1681775700000|2023-04-17 23:55:00|2034.1|2032.9|2035.1|2033.9|2035.6|2034.4|2034.1|2032.9|344
1681776000000|2023-04-18 00:00:00|2034.9|2034.1|2033.4|2032.6|2035.9|2035.1|2032.4|2031.6|2644
1681776300000|2023-04-18 00:05:00|2032.9|2032.1|2035.4|2034.6|2035.9|2035.1|2032.9|2032.1|1540
1681776600000|2023-04-18 00:10:00|2034.9|2034.1|2035.4|2034.6|2036.4|2035.6|2034.9|2034.1|895
1681776900000|2023-04-18 00:15:00|2034.9|2034.1|2033.4|2032.6|2035.9|2035.1|2033.4|2032.6|894
1681777200000|2023-04-18 00:20:00|2033.9|2033.1|2034.4|2033.6|2034.9|2034.1|2033.9|2033.1|658
1681777500000|2023-04-18 00:25:00|2034.9|2034.1|2037.9|2037.1|2037.9|2037.1|2034.9|2034.1|554
1681777800000|2023-04-18 00:30:00|2038.4|2037.6|2038.4|2037.6|2039.9|2039.1|2037.9|2037.1|1597
1681778100000|2023-04-18 00:35:00|2038.9|2038.1|2037.4|2036.6|2039.4|2038.6|2037.4|2036.6|997
1681778400000|2023-04-18 00:40:00|2037.9|2037.1|2037.9|2037.1|2037.9|2037.1|2037.4|2036.6|495
1681778700000|2023-04-18 00:45:00|2038.4|2037.6|2038.9|2038.1|2039.4|2038.6|2037.9|2037.1|676
1681779000000|2023-04-18 00:50:00|2039.4|2038.6|2039.4|2038.6|2040.4|2039.6|2039.4|2038.6|523
1681779300000|2023-04-18 00:55:00|2038.9|2038.1|2040.9|2040.1|2041.4|2040.6|2038.9|2038.1|609
1681779600000|2023-04-18 01:00:00|2041.4|2040.6|2042.9|2042.1|2042.9|2042.1|2041.4|2040.6|737
1681779900000|2023-04-18 01:05:00|2042.4|2041.6|2041.9|2041.1|2042.4|2041.6|2041.9|2041.1|440
1681780200000|2023-04-18 01:10:00|2041.4|2040.6|2042.4|2041.6|2042.4|2041.6|2041.4|2040.6|410
1681780500000|2023-04-18 01:15:00|2041.9|2041.1|2042.4|2041.6|2042.4|2041.6|2041.4|2040.6|503
1681780800000|2023-04-18 01:20:00|2042.9|2042.1|2042.9|2042.1|2042.9|2042.1|2042.4|2041.6|378
1681781100000|2023-04-18 01:25:00|2043.4|2042.6|2043.4|2042.6|2044.4|2043.6|2042.9|2042.1|1129
1681781400000|2023-04-18 01:30:00|2042.9|2042.1|2042.9|2042.1|2043.4|2042.6|2042.9|2042.1|605
1681781700000|2023-04-18 01:35:00|2043.1|2042.3|2043.4|2042.6|2043.4|2042.6|2042.9|2042.1|312
1681782000000|2023-04-18 01:40:00|2042.9|2042.1|2043.4|2042.6|2043.9|2043.1|2042.9|2042.1|416
1681782300000|2023-04-18 01:45:00|2042.9|2042.1|2041.4|2040.6|2042.9|2042.1|2041.4|2040.6|421
1681782600000|2023-04-18 01:50:00|2041.9|2041.1|2042.4|2041.6|2043.4|2042.6|2041.9|2041.1|344
1681782900000|2023-04-18 01:55:00|2042.9|2042.1|2041.9|2041.1|2042.9|2042.1|2041.9|2041.1|310
1681783200000|2023-04-18 02:00:00|2042.4|2041.6|2041.4|2040.6|2042.9|2042.1|2041.4|2040.6|358
1681783500000|2023-04-18 02:05:00|2041.9|2041.1|2042.4|2041.6|2042.4|2041.6|2041.9|2041.1|268
1681783800000|2023-04-18 02:10:00|2041.9|2041.1|2042.4|2041.6|2042.4|2041.6|2041.4|2040.6|444
1681784100000|2023-04-18 02:15:00|2042.6|2041.8|2042.9|2042.1|2042.9|2042.1|2042.4|2041.6|210
1681784400000|2023-04-18 02:20:00|2043.4|2042.6|2043.4|2042.6|2043.4|2042.6|2043.4|2042.6|192
1681784700000|2023-04-18 02:25:00|2042.9|2042.1|2043.4|2042.6|2043.4|2042.6|2042.4|2041.6|534
1681785000000|2023-04-18 02:30:00|2043.9|2043.1|2044.9|2044.1|2044.9|2044.1|2043.9|2043.1|424
1681785300000|2023-04-18 02:35:00|2044.4|2043.6|2044.4|2043.6|2044.9|2044.1|2044.4|2043.6|170
1681785600000|2023-04-18 02:40:00|2044.9|2044.1|2044.9|2044.1|2045.4|2044.6|2044.9|2044.1|190
1681785900000|2023-04-18 02:45:00|2045.4|2044.6|2044.9|2044.1|2045.4|2044.6|2044.9|2044.1|95
1681786200000|2023-04-18 02:50:00|2044.4|2043.6|2044.4|2043.6|2044.4|2043.6|2044.4|2043.6|121
1681786500000|2023-04-18 02:55:00|||||||||32
1681786800000|2023-04-18 03:00:00|2044.9|2044.1|2044.9|2044.1|2044.9|2044.1|2044.4|2043.6|381
1681787100000|2023-04-18 03:05:00|2044.4|2043.6|2043.9|2043.1|2044.4|2043.6|2043.9|2043.1|156
1681787400000|2023-04-18 03:10:00|2043.4|2042.6|2043.9|2043.1|2043.9|2043.1|2043.4|2042.6|81
1681787700000|2023-04-18 03:15:00|2043.4|2042.6|2043.9|2043.1|2043.9|2043.1|2043.4|2042.6|161
1681788000000|2023-04-18 03:20:00|2043.4|2042.6|2043.4|2042.6|2043.6|2042.8|2043.4|2042.6|38
1681788300000|2023-04-18 03:25:00|2042.9|2042.1|2043.4|2042.6|2043.4|2042.6|2042.9|2042.1|184
1681788600000|2023-04-18 03:30:00|2042.9|2042.1|2042.4|2041.6|2043.4|2042.6|2041.9|2041.1|917
1681788900000|2023-04-18 03:35:00|2041.9|2041.1|2041.9|2041.1|2042.4|2041.6|2041.4|2040.6|493
1681789200000|2023-04-18 03:40:00|2041.4|2040.6|2042.4|2041.6|2042.4|2041.6|2041.4|2040.6|338
1681789500000|2023-04-18 03:45:00|2041.9|2041.1|2041.4|2040.6|2042.4|2041.6|2041.4|2040.6|457
1681789800000|2023-04-18 03:50:00|2040.9|2040.1|2041.4|2040.6|2041.4|2040.6|2040.9|2040.1|354
1681790100000|2023-04-18 03:55:00|2040.9|2040.1|2041.4|2040.6|2041.4|2040.6|2040.9|2040.1|224
1681790400000|2023-04-18 04:00:00|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|317
1681790700000|2023-04-18 04:05:00|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|2041.9|2041.1|352
1681791000000|2023-04-18 04:10:00|2042.6|2041.8|2043.4|2042.6|2043.4|2042.6|2042.6|2041.8|521
1681791300000|2023-04-18 04:15:00|2042.9|2042.1|2041.9|2041.1|2042.9|2042.1|2041.9|2041.1|295
1681791600000|2023-04-18 04:20:00|2041.6|2040.8|2041.9|2041.1|2041.9|2041.1|2041.4|2040.6|323
1681791900000|2023-04-18 04:25:00|2041.6|2040.8|2041.9|2041.1|2042.4|2041.6|2041.6|2040.8|523
1681792200000|2023-04-18 04:30:00|2041.4|2040.6|2041.9|2041.1|2041.9|2041.1|2041.4|2040.6|185
1681792500000|2023-04-18 04:35:00|2041.4|2040.6|2041.4|2040.6|2041.4|2040.6|2041.1|2040.3|423
1681792800000|2023-04-18 04:40:00|2040.9|2040.1|2040.4|2039.6|2040.9|2040.1|2040.4|2039.6|1009
1681793100000|2023-04-18 04:45:00|2040.9|2040.1|2038.9|2038.1|2040.9|2040.1|2038.6|2037.8|560
1681793400000|2023-04-18 04:50:00|2039.1|2038.3|2038.4|2037.6|2039.4|2038.6|2037.9|2037.1|1060
1681793700000|2023-04-18 04:55:00|2038.9|2038.1|2038.9|2038.1|2038.9|2038.1|2038.4|2037.6|322
1681794000000|2023-04-18 05:00:00|2039.4|2038.6|2039.9|2039.1|2039.9|2039.1|2039.4|2038.6|240
1681794300000|2023-04-18 05:05:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2038.9|2038.1|532
1681794600000|2023-04-18 05:10:00|2039.9|2039.1|2039.9|2039.1|2039.9|2039.1|2039.9|2039.1|321
1681794900000|2023-04-18 05:15:00|2039.4|2038.6|2039.9|2039.1|2039.9|2039.1|2039.4|2038.6|330
1681795200000|2023-04-18 05:20:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|510
1681795500000|2023-04-18 05:25:00|2038.9|2038.1|2038.9|2038.1|2039.4|2038.6|2038.6|2037.8|749
1681795800000|2023-04-18 05:30:00|2039.4|2038.6|2040.9|2040.1|2040.9|2040.1|2039.4|2038.6|1039
1681796100000|2023-04-18 05:35:00|2041.1|2040.3|2040.9|2040.1|2041.1|2040.3|2040.9|2040.1|392
1681796400000|2023-04-18 05:40:00|2040.4|2039.6|2040.9|2040.1|2040.9|2040.1|2040.4|2039.6|635
1681796700000|2023-04-18 05:45:00|2041.1|2040.3|2040.9|2040.1|2041.4|2040.6|2040.9|2040.1|616
1681797000000|2023-04-18 05:50:00|2041.4|2040.6|2041.4|2040.6|2041.4|2040.6|2040.9|2040.1|1063
1681797300000|2023-04-18 05:55:00|2040.9|2040.1|2041.4|2040.6|2041.9|2041.1|2040.9|2040.1|2975
1681797600000|2023-04-18 06:00:00|2040.9|2040.1|2042.4|2041.6|2042.9|2042.1|2040.9|2040.1|3036
1681797900000|2023-04-18 06:05:00|2042.6|2041.8|2042.7|2040.7|2042.9|2042.1|2041.9|2040.7|616
1681798200000|2023-04-18 06:10:00|2042.8|2040.8|2042.4|2040.4|2043|2041|2042.1|2040.1|2
1681798500000|2023-04-18 06:15:00|2042.7|2040.7|2042.8|2040.8|2043.8|2041.8|2042.7|2040.7|630
1681798800000|2023-04-18 06:20:00|2042.5|2040.5|2042.5|2040.5|2042.8|2040.8|2042.3|2040.3|0
1681799100000|2023-04-18 06:25:00|2042.4|2040.4|2042.4|2040.4|2042.5|2040.5|2042.1|2040.1|0
1681799400000|2023-04-18 06:30:00|2042.5|2040.5|2042.5|2040.5|2042.5|2040.5|2042.4|2040.4|0
1681799700000|2023-04-18 06:35:00|2042.7|2040.7|2042.5|2040.5|2042.8|2040.8|2042.2|2040.2|0
1681800000000|2023-04-18 06:40:00|2042.8|2040.8|2042.9|2040.9|2043|2041|2042.8|2040.8|0
1681800300000|2023-04-18 06:45:00|2042.8|2040.8|2043.2|2041.2|2043.2|2041.2|2042.8|2040.8|0
1681800600000|2023-04-18 06:50:00|2043|2041|2042.9|2040.9|2043.2|2041.2|2042.9|2040.9|0
1681800900000|2023-04-18 06:55:00|2042.6|2040.6|2042.6|2040.6|2042.9|2040.9|2042.6|2040.6|0
1681801200000|2023-04-18 07:00:00|2042.7|2040.7|2044.1|2042.1|2044.1|2042.1|2042.5|2040.5|0
1681801500000|2023-04-18 07:05:00|2043.9|2041.9|2043.8|2041.8|2044.1|2042.1|2043.7|2041.7|0
1681801800000|2023-04-18 07:10:00|2044|2042|2043.9|2041.9|2044|2042|2043.8|2041.8|0
1681802100000|2023-04-18 07:15:00|2043.8|2041.8|2043.8|2041.8|2043.9|2041.9|2043.5|2041.5|0
1681802400000|2023-04-18 07:20:00|2043.7|2041.7|2043.8|2041.8|2044.1|2042.1|2043.1|2041.1|0
1681802700000|2023-04-18 07:25:00|2044.1|2042.1|2043.4|2041.4|2044.1|2042.1|2043.2|2041.2|0
1681803000000|2023-04-18 07:30:00|2043.6|2041.6|2043.1|2041.9|2044.6|2043.4|2043.1|2041.5|562
1681803300000|2023-04-18 07:35:00|2042.6|2041.4|2042.6|2041.4|2042.6|2041.4|2042.1|2040.9|113
1681803600000|2023-04-18 07:40:00|2042.1|2040.9|2042.1|2040.9|2042.6|2041.4|2041.6|2040.4|45
1681803900000|2023-04-18 07:45:00|2042.6|2041.4|2042.1|2040.9|2042.6|2041.4|2041.8|2040.6|78
1681804200000|2023-04-18 07:50:00|2042.6|2041.4|2042.6|2041.4|2042.6|2041.4|2042.1|2040.9|30
1681804500000|2023-04-18 07:55:00|2042.1|2040.9|2042.1|2040.9|2042.3|2041.1|2042.1|2040.9|36
1681804800000|2023-04-18 08:00:00|||||||||69
1681805100000|2023-04-18 08:05:00|2041.8|2040.6|2042.1|2040.9|2043.3|2042.1|2041.6|2040.4|181
1681805400000|2023-04-18 08:10:00|2041.6|2040.4|2041.1|2039.9|2042.1|2040.9|2040.6|2039.4|125
1681805700000|2023-04-18 08:15:00|2041.6|2040.4|2041.1|2039.9|2041.6|2040.4|2041.1|2039.9|26
1681806000000|2023-04-18 08:20:00|2040.8|2039.6|2040.6|2039.4|2040.8|2039.6|2040.6|2039.4|9
1681806300000|2023-04-18 08:25:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2040.6|2039.4|30
1681806600000|2023-04-18 08:30:00|2041.3|2040.1|2041.6|2040.4|2041.6|2040.4|2041.1|2039.9|105
1681806900000|2023-04-18 08:35:00|2041.3|2040.1|2041.6|2040.4|2041.6|2040.4|2040.8|2039.6|100
1681807200000|2023-04-18 08:40:00|2042.1|2040.9|2042.6|2041.4|2042.6|2041.4|2042.1|2040.9|71
1681807500000|2023-04-18 08:45:00|2042.1|2040.9|2043.1|2041.9|2043.1|2041.9|2042.1|2040.9|13
1681807800000|2023-04-18 08:50:00|||||||||17
1681808100000|2023-04-18 08:55:00|2042.6|2041.4|2042.6|2041.4|2042.8|2041.6|2042.6|2041.4|73
1681808400000|2023-04-18 09:00:00|2042.3|2041.1|2043.1|2041.9|2043.6|2042.4|2042.3|2041.1|202
1681808700000|2023-04-18 09:05:00|2042.6|2041.4|2043.6|2042.4|2043.6|2042.4|2042.6|2041.4|83
1681809000000|2023-04-18 09:10:00|2043.1|2041.9|2043.6|2042.4|2043.6|2042.4|2043.1|2041.9|26
1681809300000|2023-04-18 09:15:00|2043.1|2041.9|2043.6|2042.4|2043.8|2042.6|2043.1|2041.9|59
1681809600000|2023-04-18 09:20:00|2044.1|2042.9|2044.1|2042.9|2044.6|2043.4|2043.6|2042.4|64
1681809900000|2023-04-18 09:25:00|||||||||2
1681810200000|2023-04-18 09:30:00|2044.6|2043.4|2044.6|2043.4|2045.1|2043.9|2044.6|2043.4|75
1681810500000|2023-04-18 09:35:00|2044.8|2043.6|2045.1|2043.9|2045.1|2043.9|2044.6|2043.4|66
1681810800000|2023-04-18 09:40:00|2045.3|2044.1|2044.6|2043.4|2045.6|2044.4|2044.6|2043.4|65
1681811100000|2023-04-18 09:45:00|2045.1|2043.9|2044.6|2043.4|2045.1|2043.9|2044.6|2043.4|19
1681811400000|2023-04-18 09:50:00|2044.1|2042.9|2044.6|2043.4|2045.1|2043.9|2044.1|2042.9|59
1681811700000|2023-04-18 09:55:00|2044.1|2042.9|2044.1|2042.9|2044.6|2043.4|2043.6|2042.4|23
1681812000000|2023-04-18 10:00:00|2043.6|2042.4|2044.1|2042.9|2044.6|2043.4|2043.6|2042.4|21
1681812300000|2023-04-18 10:05:00|2044.6|2043.4|2044.3|2043.1|2044.6|2043.4|2044.1|2042.9|51
1681812600000|2023-04-18 10:10:00|2044.1|2042.9|2044.6|2043.4|2044.6|2043.4|2044.1|2042.9|0
1681812900000|2023-04-18 10:15:00|2044.3|2043.1|2043.6|2042.4|2044.3|2043.1|2043.3|2042.1|103
1681813200000|2023-04-18 10:20:00|2044.1|2042.9|2044.6|2043.4|2044.6|2043.4|2043.8|2042.6|33
1681813500000|2023-04-18 10:25:00|||||||||67
1681813800000|2023-04-18 10:30:00|2044.8|2043.6|2045.1|2043.9|2045.6|2044.4|2044.6|2043.4|47
1681814100000|2023-04-18 10:35:00|2045.6|2044.4|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|81
1681814400000|2023-04-18 10:40:00|2045.1|2043.9|2046.6|2045.4|2046.6|2045.4|2045.1|2043.9|77
1681814700000|2023-04-18 10:45:00|2046.1|2044.9|2047.1|2045.9|2047.1|2045.9|2046.1|2044.9|81
1681815000000|2023-04-18 10:50:00|2046.6|2045.4|2046.6|2045.4|2046.6|2045.4|2046.1|2044.9|53
1681815300000|2023-04-18 10:55:00|2047.1|2045.9|2047.1|2045.9|2047.1|2045.9|2047.1|2045.9|71
1681815600000|2023-04-18 11:00:00|2046.6|2045.4|2046.1|2044.9|2046.6|2045.4|2045.6|2044.4|39
1681815900000|2023-04-18 11:05:00|2046.6|2045.4|2046.6|2045.4|2046.6|2045.4|2046.6|2045.4|12
1681816200000|2023-04-18 11:10:00|2047.1|2045.9|2047.1|2045.9|2047.1|2045.9|2046.8|2045.6|73
1681816500000|2023-04-18 11:15:00|2046.8|2045.6|2046.1|2044.9|2047.1|2045.9|2046.1|2044.9|47
1681816800000|2023-04-18 11:20:00|2045.8|2044.6|2045.6|2044.4|2046.1|2044.9|2045.6|2044.4|34
1681817100000|2023-04-18 11:25:00|2045.1|2043.9|2044.1|2042.9|2045.3|2044.1|2044.1|2042.9|71
1681817400000|2023-04-18 11:30:00|2044.3|2043.1|2044.6|2043.4|2044.8|2043.6|2044.1|2042.9|31
1681817700000|2023-04-18 11:35:00|2044.1|2042.9|2044.1|2042.9|2044.6|2043.4|2043.6|2042.4|99
1681818000000|2023-04-18 11:40:00|2043.6|2042.4|2044.1|2042.9|2044.1|2042.9|2043.6|2042.4|6
1681818300000|2023-04-18 11:45:00|2043.8|2042.6|2044.1|2042.9|2044.3|2043.1|2043.6|2042.4|10
1681818600000|2023-04-18 11:50:00|2043.6|2042.4|2044.1|2042.9|2044.1|2042.9|2043.6|2042.4|20
1681818900000|2023-04-18 11:55:00|2043.8|2042.6|2044.1|2042.9|2044.1|2042.9|2043.6|2042.4|17
1681819200000|2023-04-18 12:00:00|2044.6|2043.4|2044.6|2043.4|2045.1|2043.9|2044.3|2043.1|37
1681819500000|2023-04-18 12:05:00|2044.8|2043.6|2045.1|2043.9|2045.1|2043.9|2044.6|2043.4|38
1681819800000|2023-04-18 12:10:00|2045.6|2044.4|2045.1|2043.9|2045.6|2044.4|2045.1|2043.9|70
1681820100000|2023-04-18 12:15:00|2045.6|2044.4|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|47
1681820400000|2023-04-18 12:20:00|2046.1|2044.9|2045.6|2044.4|2046.1|2044.9|2045.6|2044.4|43
1681820700000|2023-04-18 12:25:00|2046.1|2044.9|2046.1|2044.9|2046.6|2045.4|2046.1|2044.9|89
1681821000000|2023-04-18 12:30:00|2046.3|2045.1|2047.1|2045.9|2047.6|2046.4|2046.1|2044.9|77
1681821300000|2023-04-18 12:35:00|2046.6|2045.4|2046.6|2045.4|2047.1|2045.9|2046.1|2044.9|18
1681821600000|2023-04-18 12:40:00|2046.8|2045.6|2047.1|2045.9|2047.6|2046.4|2046.6|2045.4|58
1681821900000|2023-04-18 12:45:00|2047.3|2046.1|2046.6|2045.4|2047.6|2046.4|2046.6|2045.4|21
1681822200000|2023-04-18 12:50:00|2046.8|2045.6|2047.6|2046.4|2047.6|2046.4|2046.6|2045.4|39
1681822500000|2023-04-18 12:55:00|2047.8|2046.6|2047.6|2046.4|2048.1|2046.9|2047.6|2046.4|114
1681822800000|2023-04-18 13:00:00|2047.8|2046.6|2047.6|2046.4|2048.3|2047.1|2047.1|2045.9|174
1681823100000|2023-04-18 13:05:00|2047.8|2046.6|2048.1|2046.9|2048.6|2047.4|2047.6|2046.4|88
1681823400000|2023-04-18 13:10:00|2047.6|2046.4|2046.6|2045.4|2047.6|2046.4|2046.6|2045.4|42
1681823700000|2023-04-18 13:15:00|2047.1|2045.9|2048.1|2046.9|2048.1|2046.9|2047.1|2045.9|69
1681824000000|2023-04-18 13:20:00|2048.3|2047.1|2047.1|2045.9|2048.6|2047.4|2047.1|2045.9|125
1681824300000|2023-04-18 13:25:00|2047.6|2046.4|2047.6|2046.4|2047.6|2046.4|2047.1|2045.9|39
1681824600000|2023-04-18 13:30:00|2047.3|2046.1|2047.1|2045.9|2047.6|2046.4|2045.6|2044.4|153
1681824900000|2023-04-18 13:35:00|2047.6|2046.4|2047.1|2045.9|2047.6|2046.4|2046.6|2045.4|118
1681825200000|2023-04-18 13:40:00|2047.3|2046.1|2048.1|2046.9|2048.1|2046.9|2047.1|2045.9|52
1681825500000|2023-04-18 13:45:00|2047.8|2046.6|2048.1|2046.9|2049.1|2047.9|2047.6|2046.4|156
1681825800000|2023-04-18 13:50:00|2048.6|2047.4|2046.1|2044.9|2048.6|2047.4|2045.6|2044.4|139
1681826100000|2023-04-18 13:55:00|2045.6|2044.4|2044.1|2042.9|2046.1|2044.9|2044.1|2042.9|459
1681826400000|2023-04-18 14:00:00|2044.3|2043.1|2043.1|2041.9|2044.6|2043.4|2042.6|2041.4|236
1681826700000|2023-04-18 14:05:00|2043.6|2042.4|2044.1|2042.9|2044.6|2043.4|2043.1|2041.9|79
1681827000000|2023-04-18 14:10:00|2043.6|2042.4|2042.6|2041.4|2043.6|2042.4|2042.6|2041.4|110
1681827300000|2023-04-18 14:15:00|2043.1|2041.9|2043.1|2041.9|2043.6|2042.4|2043.1|2041.9|38
1681827600000|2023-04-18 14:20:00|2043.3|2042.1|2043.1|2041.9|2043.6|2042.4|2043.1|2041.9|69
1681827900000|2023-04-18 14:25:00|2042.8|2041.6|2041.1|2039.9|2042.8|2041.6|2040.6|2039.4|252
1681828200000|2023-04-18 14:30:00|2040.6|2039.4|2038.6|2037.4|2040.6|2039.4|2038.6|2037.4|435
1681828500000|2023-04-18 14:35:00|2038.8|2037.6|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|124
1681828800000|2023-04-18 14:40:00|2039.3|2038.1|2040.6|2039.4|2040.6|2039.4|2039.1|2037.9|133
1681829100000|2023-04-18 14:45:00|2040.3|2039.1|2040.1|2038.9|2041.1|2039.9|2040.1|2038.9|108
1681829400000|2023-04-18 14:50:00|2039.6|2038.4|2038.6|2037.4|2040.6|2039.4|2038.6|2037.4|227
1681829700000|2023-04-18 14:55:00|2039.1|2037.9|2039.1|2037.9|2039.6|2038.4|2038.1|2036.9|91
1681830000000|2023-04-18 15:00:00|2039.6|2038.4|2039.1|2037.9|2040.1|2038.9|2039.1|2037.9|129
1681830300000|2023-04-18 15:05:00|2038.6|2037.4|2039.1|2037.9|2039.6|2038.4|2038.1|2036.9|187
1681830600000|2023-04-18 15:10:00|2038.8|2037.6|2038.6|2037.4|2040.1|2038.9|2038.1|2036.9|85
1681830900000|2023-04-18 15:15:00|2038.1|2036.9|2038.6|2037.4|2039.1|2037.9|2038.1|2036.9|200
1681831200000|2023-04-18 15:20:00|2038.3|2037.1|2037.6|2036.4|2038.6|2037.4|2037.6|2036.4|210
1681831500000|2023-04-18 15:25:00|2038.1|2036.9|2039.1|2037.9|2039.1|2037.9|2037.6|2036.4|126
1681831800000|2023-04-18 15:30:00|2038.6|2037.4|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|114
1681832100000|2023-04-18 15:35:00|2039.3|2038.1|2038.1|2036.9|2040.6|2039.4|2038.1|2036.9|183
1681832400000|2023-04-18 15:40:00|2038.3|2037.1|2039.6|2038.4|2040.1|2038.9|2038.1|2036.9|118
1681832700000|2023-04-18 15:45:00|2039.1|2037.9|2039.6|2038.4|2039.6|2038.4|2038.6|2037.4|50
1681833000000|2023-04-18 15:50:00|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|2038.1|2036.9|117
1681833300000|2023-04-18 15:55:00|2038.6|2037.4|2039.1|2037.9|2039.1|2037.9|2038.1|2036.9|36
1681833600000|2023-04-18 16:00:00|2038.6|2037.4|2039.6|2038.4|2039.6|2038.4|2038.6|2037.4|34
1681833900000|2023-04-18 16:05:00|2039.1|2037.9|2040.1|2038.9|2040.1|2038.9|2039.1|2037.9|25
1681834200000|2023-04-18 16:10:00|2040.6|2039.4|2041.6|2040.4|2041.6|2040.4|2040.6|2039.4|84
1681834500000|2023-04-18 16:15:00|2041.3|2040.1|2041.1|2039.9|2041.6|2040.4|2040.6|2039.4|63
1681834800000|2023-04-18 16:20:00|2041.3|2040.1|2041.6|2040.4|2042.1|2040.9|2041.1|2039.9|25
1681835100000|2023-04-18 16:25:00|2041.1|2039.9|2042.1|2040.9|2042.6|2041.4|2041.1|2039.9|90
1681835400000|2023-04-18 16:30:00|2042.6|2041.4|2042.1|2040.9|2042.6|2041.4|2042.1|2040.9|43
1681835700000|2023-04-18 16:35:00|2041.8|2040.6|2041.6|2040.4|2041.8|2040.6|2041.6|2040.4|16
1681836000000|2023-04-18 16:40:00|2041.1|2039.9|2041.8|2040.6|2042.1|2040.9|2041.1|2039.9|52
1681836300000|2023-04-18 16:45:00|2041.6|2040.4|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|11
1681836600000|2023-04-18 16:50:00|2042.6|2041.4|2041.6|2040.4|2042.6|2041.4|2041.1|2039.9|124
1681836900000|2023-04-18 16:55:00|2042.1|2040.9|2041.6|2040.4|2042.1|2040.9|2041.3|2040.1|22
1681837200000|2023-04-18 17:00:00|2041.1|2039.9|2040.6|2039.4|2041.3|2040.1|2040.6|2039.4|42
1681837500000|2023-04-18 17:05:00|2040.1|2038.9|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|84
1681837800000|2023-04-18 17:10:00|2040.8|2039.6|2040.1|2038.9|2040.8|2039.6|2040.1|2038.9|18
1681838100000|2023-04-18 17:15:00|2039.6|2038.4|2040.1|2038.9|2040.1|2038.9|2039.6|2038.4|45
1681838400000|2023-04-18 17:20:00|2039.8|2038.6|2039.6|2038.4|2040.1|2038.9|2039.6|2038.4|38
1681838700000|2023-04-18 17:25:00|2040.1|2038.9|2040.1|2038.9|2040.1|2038.9|2039.6|2038.4|25
1681839000000|2023-04-18 17:30:00|2039.8|2038.6|2041.1|2039.9|2041.1|2039.9|2039.6|2038.4|24
1681839300000|2023-04-18 17:35:00|2041.6|2040.4|2041.1|2039.9|2041.6|2040.4|2041.1|2039.9|18
1681839600000|2023-04-18 17:40:00|2040.6|2039.4|2041.6|2040.4|2041.6|2040.4|2040.6|2039.4|55
1681839900000|2023-04-18 17:45:00|2042.1|2040.9|2041.6|2040.4|2042.1|2040.9|2041.6|2040.4|38
1681840200000|2023-04-18 17:50:00|2042.1|2040.9|2041.6|2040.4|2042.1|2040.9|2041.3|2040.1|9
1681840500000|2023-04-18 17:55:00|2041.1|2039.9|2041.1|2039.9|2041.6|2040.4|2041.1|2039.9|21
1681840800000|2023-04-18 18:00:00|2041.6|2040.4|2041.1|2039.9|2041.6|2040.4|2041.1|2039.9|63
1681841100000|2023-04-18 18:05:00|2040.8|2039.6|2041.1|2039.9|2041.1|2039.9|2040.1|2038.9|90
1681841400000|2023-04-18 18:10:00|2040.6|2039.4|2041.1|2039.9|2041.6|2040.4|2040.6|2039.4|69
1681841700000|2023-04-18 18:15:00|2041.6|2040.4|2040.6|2039.4|2041.6|2040.4|2040.6|2039.4|97
1681842000000|2023-04-18 18:20:00|2041.1|2039.9|2041.6|2040.4|2042.1|2040.9|2040.6|2039.4|35
1681842300000|2023-04-18 18:25:00|2042.1|2040.9|2041.6|2040.4|2042.1|2040.9|2041.6|2040.4|34
1681842600000|2023-04-18 18:30:00|2041.8|2040.6|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|36
1681842900000|2023-04-18 18:35:00|2041.6|2040.4|2042.1|2040.9|2042.6|2041.4|2041.6|2040.4|44
1681843200000|2023-04-18 18:40:00|2041.6|2040.4|2041.1|2039.9|2042.1|2040.9|2040.6|2039.4|20
1681843500000|2023-04-18 18:45:00|2040.6|2039.4|2039.6|2038.4|2040.6|2039.4|2039.1|2037.9|108
1681843800000|2023-04-18 18:50:00|2039.3|2038.1|2040.1|2038.9|2040.6|2039.4|2039.1|2037.9|57
1681844100000|2023-04-18 18:55:00|2040.6|2039.4|2041.1|2039.9|2041.1|2039.9|2040.6|2039.4|18
1681844400000|2023-04-18 19:00:00|2040.6|2039.4|2041.1|2039.9|2041.1|2039.9|2040.1|2038.9|44
1681844700000|2023-04-18 19:05:00|2041.6|2040.4|2041.1|2039.9|2041.6|2040.4|2041.1|2039.9|19
1681845000000|2023-04-18 19:10:00|2041.6|2040.4|2041.6|2040.4|2041.6|2040.4|2041.3|2040.1|9
1681845300000|2023-04-18 19:15:00|2041.3|2040.1|2042.1|2040.9|2042.1|2040.9|2041.1|2039.9|78
1681845600000|2023-04-18 19:20:00|2042.3|2041.1|2041.1|2039.9|2042.6|2041.4|2041.1|2039.9|27
1681845900000|2023-04-18 19:25:00|2041.6|2040.4|2041.1|2039.9|2041.6|2040.4|2041.1|2039.9|34
1681846200000|2023-04-18 19:30:00|2040.8|2039.6|2041.6|2040.4|2041.6|2040.4|2040.6|2039.4|50
1681846500000|2023-04-18 19:35:00|2041.1|2039.9|2041.1|2039.9|2041.6|2040.4|2041.1|2039.9|22
1681846800000|2023-04-18 19:40:00|2041.3|2040.1|2042.6|2041.4|2042.6|2041.4|2041.3|2040.1|30
1681847100000|2023-04-18 19:45:00|2042.3|2041.1|2042.1|2040.9|2042.6|2041.4|2041.6|2040.4|81
1681847400000|2023-04-18 19:50:00|2041.6|2040.4|2042.6|2041.4|2042.6|2041.4|2041.6|2040.4|148
1681847700000|2023-04-18 19:55:00|2043.1|2041.9|2043.1|2041.9|2044.1|2042.9|2042.6|2041.4|142
1681848000000|2023-04-18 20:00:00|2042.8|2041.6|2042.6|2041.4|2043.3|2042.1|2042.1|2040.9|47
1681848300000|2023-04-18 20:05:00|2042.3|2041.1|2042.6|2041.4|2042.6|2041.4|2042.1|2040.9|22
1681848600000|2023-04-18 20:10:00|||||||||4
1681848900000|2023-04-18 20:15:00|||||||||4
1681849200000|2023-04-18 20:20:00|2043.1|2041.9|2043.1|2041.9|2043.1|2041.9|2043.1|2041.9|82
1681849500000|2023-04-18 20:25:00|2042.6|2041.4|2043.1|2041.9|2043.1|2041.9|2042.6|2041.4|15
1681849800000|2023-04-18 20:30:00|2042.8|2041.6|2043.1|2041.9|2043.1|2041.9|2042.8|2041.6|4
1681850100000|2023-04-18 20:35:00|2042.8|2041.6|2043.1|2041.9|2043.1|2041.9|2042.8|2041.6|2
1681850400000|2023-04-18 20:40:00|||||||||1
1681850700000|2023-04-18 20:45:00|2043.3|2042.1|2043.6|2042.4|2043.6|2042.4|2043.3|2042.1|11
1681851000000|2023-04-18 20:50:00|2043.1|2041.9|2043.6|2041.6|2043.8|2041.9|2043.1|2041.6|18
1681851300000|2023-04-18 20:55:00|2043.8|2041.8|2043.5|2041.5|2044|2042|2043.3|2041.3|0
1681851600000|2023-04-18 21:00:00|2043.6|2041.6|2043.4|2041.4|2043.6|2041.6|2043.4|2041.4|6
1681851900000|2023-04-18 21:05:00|2043.5|2041.5|2043.5|2041.5|2043.5|2041.5|2043.4|2041.4|0
1681852800000|2023-04-18 21:20:00|2043.6|2041.6|2043.6|2041.6|2043.6|2041.6|2043.6|2041.6|0
1681853100000|2023-04-18 21:25:00|2043.5|2041.5|2043.5|2041.5|2043.6|2041.6|2043.5|2041.5|0
1681854300000|2023-04-18 21:45:00|2043.4|2041.4|2043.4|2041.4|2043.4|2041.4|2043.4|2041.4|0
1681854600000|2023-04-18 21:50:00|2043.5|2041.5|2043.4|2041.4|2043.5|2041.5|2043.4|2041.4|0
1681854900000|2023-04-18 21:55:00|2043.5|2041.5|2043.4|2041.4|2043.5|2041.5|2043.4|2041.4|0
1681855200000|2023-04-18 22:00:00|2042.9|2040.9|2043.2|2041.2|2043.7|2041.7|2042.6|2040.6|0
1681855500000|2023-04-18 22:05:00|2043.3|2041.3|2043.9|2041.9|2043.9|2041.9|2043.2|2041.2|0
1681855800000|2023-04-18 22:10:00|2043.7|2041.7|2043.7|2041.7|2043.7|2041.7|2043.7|2041.7|0
1681856100000|2023-04-18 22:15:00|2043.5|2041.5|2043.5|2041.5|2043.5|2041.5|2043.5|2041.5|0
1681856400000|2023-04-18 22:20:00|2043.7|2041.7|2043.7|2041.7|2043.7|2041.7|2043.7|2041.7|0
1681857000000|2023-04-18 22:30:00|2043.5|2041.5|2043.5|2041.5|2043.5|2041.5|2043.5|2041.5|0
1681857300000|2023-04-18 22:35:00|2043.6|2041.6|2043.5|2041.5|2043.6|2041.6|2043.5|2041.5|0
1681857600000|2023-04-18 22:40:00|2043.6|2041.6|2043.5|2041.5|2043.6|2041.6|2043.5|2041.5|0
1681857900000|2023-04-18 22:45:00|2043.2|2041.2|2043.5|2041.5|2043.5|2041.5|2043.2|2041.2|0
1681858200000|2023-04-18 22:50:00|2043.6|2041.6|2043.6|2041.6|2043.6|2041.6|2043.6|2041.6|0
1681858500000|2023-04-18 22:55:00|2043.5|2041.5|2043.6|2041.6|2043.9|2041.9|2043.5|2041.5|0
1681858800000|2023-04-18 23:00:00|2043.4|2041.4|2043.4|2041.4|2043.6|2041.6|2043.4|2041.4|0
1681859400000|2023-04-18 23:10:00|2043.2|2041.2|2042.9|2040.9|2043.2|2041.2|2042.9|2040.9|0
1681859700000|2023-04-18 23:15:00|2043.1|2041.1|2042.8|2040.8|2043.1|2041.1|2042.8|2040.8|0
1681860000000|2023-04-18 23:20:00|2042.6|2040.6|2042.6|2040.6|2042.6|2040.6|2042.6|2040.6|0
1681860300000|2023-04-18 23:25:00|2042.8|2040.8|2042.4|2040.4|2042.8|2040.8|2042.3|2040.3|0
1681860600000|2023-04-18 23:30:00|2042.3|2040.3|2042.6|2040.6|2043|2041|2042|2040|0
1681860900000|2023-04-18 23:35:00|2042.9|2040.9|2043.2|2041.2|2043.2|2041.2|2042.9|2040.9|0
1681861200000|2023-04-18 23:40:00|2042.9|2040.9|2042.9|2040.9|2042.9|2040.9|2042.6|2040.6|0
1681861500000|2023-04-18 23:45:00|2042.3|2041.1|2041.6|2040.4|2042.6|2041.4|2041.1|2039.9|427
1681861800000|2023-04-18 23:50:00|2041.1|2039.9|2041.1|2039.9|2042.1|2040.9|2041.1|2039.9|67
1681862100000|2023-04-18 23:55:00|2041.6|2040.4|2040.8|2039.6|2041.6|2040.4|2040.6|2039.4|398
1681862400000|2023-04-19 00:00:00|2040.6|2039.8|2040.4|2039.6|2042.4|2041.6|2039.9|2039.1|2060
1681862700000|2023-04-19 00:05:00|2039.9|2039.1|2040.4|2039.6|2040.4|2039.6|2038.4|2037.6|766
1681863000000|2023-04-19 00:10:00|2040.1|2039.3|2040.4|2039.6|2040.9|2040.1|2039.4|2038.6|495
1681863300000|2023-04-19 00:15:00|2040.9|2040.1|2040.9|2040.1|2041.4|2040.6|2040.4|2039.6|470
1681863600000|2023-04-19 00:20:00|2040.4|2039.6|2040.9|2040.1|2040.9|2040.1|2039.4|2038.6|506
1681863900000|2023-04-19 00:25:00|2040.4|2039.6|2038.9|2038.1|2040.4|2039.6|2038.9|2038.1|464
1681864200000|2023-04-19 00:30:00|2038.4|2037.6|2038.4|2037.6|2038.9|2038.1|2037.9|2037.1|376
1681864500000|2023-04-19 00:35:00|2037.9|2037.1|2036.9|2036.1|2037.9|2037.1|2036.9|2036.1|470
1681864800000|2023-04-19 00:40:00|2036.4|2035.6|2035.4|2034.6|2036.4|2035.6|2035.4|2034.6|530
1681865100000|2023-04-19 00:45:00|2034.9|2034.1|2034.9|2034.1|2035.9|2035.1|2034.4|2033.6|688
1681865400000|2023-04-19 00:50:00|2035.4|2034.6|2034.9|2034.1|2035.9|2035.1|2034.4|2033.6|443
1681865700000|2023-04-19 00:55:00|2034.4|2033.6|2034.9|2034.1|2035.4|2034.6|2034.4|2033.6|281
1681866000000|2023-04-19 01:00:00|2034.4|2033.6|2034.4|2033.6|2034.9|2034.1|2034.4|2033.6|462
1681866300000|2023-04-19 01:05:00|2034.9|2034.1|2035.4|2034.6|2035.9|2035.1|2034.4|2033.6|430
1681866600000|2023-04-19 01:10:00|2034.9|2034.1|2035.4|2034.6|2035.4|2034.6|2034.4|2033.6|237
1681866900000|2023-04-19 01:15:00|2035.9|2035.1|2036.9|2036.1|2036.9|2036.1|2035.4|2034.6|484
1681867200000|2023-04-19 01:20:00|2036.4|2035.6|2034.9|2034.1|2036.4|2035.6|2034.9|2034.1|297
1681867500000|2023-04-19 01:25:00|2035.4|2034.6|2034.4|2033.6|2035.4|2034.6|2034.4|2033.6|279
1681867800000|2023-04-19 01:30:00|2033.9|2033.1|2033.9|2033.1|2034.4|2033.6|2033.4|2032.6|447
1681868100000|2023-04-19 01:35:00|2033.6|2032.8|2033.9|2033.1|2034.4|2033.6|2033.4|2032.6|407
1681868400000|2023-04-19 01:40:00|2034.4|2033.6|2034.4|2033.6|2034.9|2034.1|2033.9|2033.1|255
1681868700000|2023-04-19 01:45:00|2034.9|2034.1|2034.9|2034.1|2034.9|2034.1|2034.4|2033.6|264
1681869000000|2023-04-19 01:50:00|2035.4|2034.6|2035.9|2035.1|2036.4|2035.6|2034.9|2034.1|304
1681869300000|2023-04-19 01:55:00|2036.4|2035.6|2034.4|2033.6|2036.4|2035.6|2034.4|2033.6|328
1681869600000|2023-04-19 02:00:00|2034.9|2034.1|2034.9|2034.1|2034.9|2034.1|2034.4|2033.6|180
1681869900000|2023-04-19 02:05:00|2034.4|2033.6|2034.9|2034.1|2035.4|2034.6|2034.4|2033.6|309
1681870200000|2023-04-19 02:10:00|2035.4|2034.6|2035.9|2035.1|2036.4|2035.6|2034.9|2034.1|420
1681870500000|2023-04-19 02:15:00|2036.4|2035.6|2036.4|2035.6|2036.4|2035.6|2035.9|2035.1|448
1681870800000|2023-04-19 02:20:00|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|2036.4|2035.6|196
1681871100000|2023-04-19 02:25:00|2037.1|2036.3|2036.9|2036.1|2037.4|2036.6|2036.9|2036.1|493
1681871400000|2023-04-19 02:30:00|2037.4|2036.6|2036.9|2036.1|2037.4|2036.6|2036.9|2036.1|104
1681871700000|2023-04-19 02:35:00|||||||||14
1681872000000|2023-04-19 02:40:00|2037.4|2036.6|2037.4|2036.6|2037.4|2036.6|2037.4|2036.6|47
1681872300000|2023-04-19 02:45:00|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|158
1681872600000|2023-04-19 02:50:00|||||||||28
1681872900000|2023-04-19 02:55:00|2036.4|2035.6|2036.4|2035.6|2036.4|2035.6|2036.4|2035.6|87
1681873200000|2023-04-19 03:00:00|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|81
1681873500000|2023-04-19 03:05:00|2036.4|2035.6|2036.4|2035.6|2036.4|2035.6|2036.4|2035.6|57
1681873800000|2023-04-19 03:10:00|2036.9|2036.1|2036.4|2035.6|2036.9|2036.1|2036.4|2035.6|232
1681874100000|2023-04-19 03:15:00|||||||||8
1681874400000|2023-04-19 03:20:00|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|234
1681874700000|2023-04-19 03:25:00|2036.4|2035.6|2036.9|2036.1|2036.9|2036.1|2036.4|2035.6|366
1681875000000|2023-04-19 03:30:00|2036.4|2035.6|2035.9|2035.1|2036.4|2035.6|2035.9|2035.1|430
1681875300000|2023-04-19 03:35:00|2035.4|2034.6|2035.4|2034.6|2035.9|2035.1|2035.4|2034.6|386
1681875600000|2023-04-19 03:40:00|2034.9|2034.1|2035.4|2034.6|2035.4|2034.6|2034.9|2034.1|229
1681875900000|2023-04-19 03:45:00|||||||||146
1681876200000|2023-04-19 03:50:00|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|197
1681876500000|2023-04-19 03:55:00|2036.4|2035.6|2035.9|2035.1|2036.4|2035.6|2035.9|2035.1|280
1681876800000|2023-04-19 04:00:00|2035.4|2034.6|2036.9|2036.1|2036.9|2036.1|2035.4|2034.6|297
1681877100000|2023-04-19 04:05:00|2036.4|2035.6|2035.9|2035.1|2036.4|2035.6|2035.9|2035.1|271
1681877400000|2023-04-19 04:10:00|2035.4|2034.6|2035.4|2034.6|2035.9|2035.1|2035.4|2034.6|183
1681877700000|2023-04-19 04:15:00|2035.9|2035.1|2035.4|2034.6|2035.9|2035.1|2035.4|2034.6|66
1681878000000|2023-04-19 04:20:00|2035.9|2035.1|2034.9|2034.1|2035.9|2035.1|2034.9|2034.1|189
1681878300000|2023-04-19 04:25:00|2035.4|2034.6|2035.4|2034.6|2035.4|2034.6|2034.9|2034.1|326
1681878600000|2023-04-19 04:30:00|2034.9|2034.1|2035.4|2034.6|2035.4|2034.6|2034.9|2034.1|145
1681878900000|2023-04-19 04:35:00|||||||||25
1681879200000|2023-04-19 04:40:00|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|320
1681879500000|2023-04-19 04:45:00|2036.4|2035.6|2036.4|2035.6|2036.4|2035.6|2036.4|2035.6|83
1681879800000|2023-04-19 04:50:00|||||||||217
1681880100000|2023-04-19 04:55:00|||||||||79
1681880400000|2023-04-19 05:00:00|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|92
1681880700000|2023-04-19 05:05:00|2037.4|2036.6|2036.9|2036.1|2037.4|2036.6|2036.9|2036.1|832
1681881000000|2023-04-19 05:10:00|2037.4|2036.6|2037.4|2036.6|2037.4|2036.6|2036.9|2036.1|214
1681881300000|2023-04-19 05:15:00|||||||||96
1681881600000|2023-04-19 05:20:00|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|152
1681881900000|2023-04-19 05:25:00|||||||||285
1681882200000|2023-04-19 05:30:00|2037.4|2036.6|2037.9|2037.1|2037.9|2037.1|2036.9|2036.1|761
1681882500000|2023-04-19 05:35:00|2038.4|2037.6|2037.9|2037.1|2038.4|2037.6|2037.9|2037.1|458
1681882800000|2023-04-19 05:40:00|2038.4|2037.6|2038.4|2037.6|2038.4|2037.6|2038.4|2037.6|286
1681883100000|2023-04-19 05:45:00|2037.9|2037.1|2038.4|2037.6|2038.4|2037.6|2037.9|2037.1|340
1681883400000|2023-04-19 05:50:00|||||||||175
1681883700000|2023-04-19 05:55:00|2038.9|2038.1|2039.9|2039.1|2039.9|2039.1|2038.9|2038.1|2723
1681884000000|2023-04-19 06:00:00|2040.4|2039.6|2041.4|2040.6|2041.9|2041.1|2040.4|2039.6|3965
1681884300000|2023-04-19 06:05:00|2041.6|2040.8|2040.5|2038.5|2041.6|2040.8|2040.3|2038.3|941
1681884600000|2023-04-19 06:10:00|2040.3|2038.3|2038.3|2036.3|2040.7|2038.7|2038.3|2036.3|0
1681884900000|2023-04-19 06:15:00|2038.6|2036.6|2037.9|2035.9|2039.2|2037.2|2037.6|2035.6|585
1681885200000|2023-04-19 06:20:00|2037.7|2035.7|2037.7|2035.7|2037.9|2035.9|2037.3|2035.3|0
1681885500000|2023-04-19 06:25:00|2037.5|2035.5|2037.9|2035.9|2038.2|2036.2|2037.2|2035.2|0
1681885800000|2023-04-19 06:30:00|2037.7|2035.7|2038.3|2036.3|2038.3|2036.3|2037.6|2035.6|0
1681886100000|2023-04-19 06:35:00|2038.6|2036.6|2038.3|2036.3|2038.6|2036.6|2038|2036|0
1681886400000|2023-04-19 06:40:00|2038.4|2036.4|2038.4|2036.4|2038.6|2036.6|2038.4|2036.4|0
1681886700000|2023-04-19 06:45:00|2038.6|2036.6|2038|2036|2038.6|2036.6|2038|2036|0
1681887000000|2023-04-19 06:50:00|2037.7|2035.7|2038|2036|2038|2036|2037.7|2035.7|0
1681887300000|2023-04-19 06:55:00|2037.8|2035.8|2037.8|2035.8|2038|2036|2037.6|2035.6|0
1681887600000|2023-04-19 07:00:00|2037.9|2035.9|2037.7|2035.7|2038.1|2036.1|2037.3|2035.3|0
1681887900000|2023-04-19 07:05:00|2037.8|2035.8|2036.4|2034.4|2038|2036|2036.4|2034.4|0
1681888200000|2023-04-19 07:10:00|2036.1|2034.1|2036.5|2034.5|2037|2035|2036.1|2034.1|0
1681888500000|2023-04-19 07:15:00|2036.7|2034.7|2037.3|2035.3|2037.7|2035.7|2036.5|2034.5|0
1681888800000|2023-04-19 07:20:00|2037.4|2035.4|2037.5|2035.5|2038|2036|2037.3|2035.3|0
1681889100000|2023-04-19 07:25:00|2037.7|2035.7|2037.8|2035.8|2037.9|2035.9|2037.4|2035.4|0
1681889400000|2023-04-19 07:30:00|2038.8|2037.6|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|347
1681889700000|2023-04-19 07:35:00|2038.6|2037.4|2038.6|2037.4|2039.1|2037.9|2038.6|2037.4|128
1681890000000|2023-04-19 07:40:00|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|2038.6|2037.4|105
1681890300000|2023-04-19 07:45:00|2038.6|2037.4|2039.1|2037.9|2039.1|2037.9|2038.6|2037.4|129
1681890600000|2023-04-19 07:50:00|2038.6|2037.4|2039.1|2037.9|2039.1|2037.9|2038.6|2037.4|71
1681890900000|2023-04-19 07:55:00|2039.6|2038.4|2039.6|2038.4|2040.1|2038.9|2039.6|2038.4|77
1681891200000|2023-04-19 08:00:00|2039.1|2037.9|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|64
1681891500000|2023-04-19 08:05:00|2039.8|2038.6|2039.1|2037.9|2040.1|2038.9|2039.1|2037.9|196
1681891800000|2023-04-19 08:10:00|2039.3|2038.1|2037.6|2036.4|2039.6|2038.4|2037.1|2035.9|147
1681892100000|2023-04-19 08:15:00|2037.8|2036.6|2038.6|2037.4|2038.6|2037.4|2037.6|2036.4|72
1681892400000|2023-04-19 08:20:00|2039.1|2037.9|2038.6|2037.4|2039.1|2037.9|2038.6|2037.4|89
1681892700000|2023-04-19 08:25:00|2038.8|2037.6|2039.1|2037.9|2039.1|2037.9|2038.6|2037.4|113
1681893000000|2023-04-19 08:30:00|2038.6|2037.4|2036.8|2035.6|2038.6|2037.4|2036.6|2035.4|791
1681893300000|2023-04-19 08:35:00|2037.1|2035.9|2036.1|2034.9|2037.6|2036.4|2034.6|2033.4|1615
1681893600000|2023-04-19 08:40:00|2035.8|2034.6|2036.1|2034.9|2036.6|2035.4|2035.6|2034.4|168
1681893900000|2023-04-19 08:45:00|2036.6|2035.4|2036.1|2034.9|2036.6|2035.4|2035.6|2034.4|95
1681894200000|2023-04-19 08:50:00|2036.3|2035.1|2035.6|2034.4|2036.6|2035.4|2035.1|2033.9|142
1681894500000|2023-04-19 08:55:00|2035.1|2033.9|2035.1|2033.9|2035.6|2034.4|2035.1|2033.9|85
1681894800000|2023-04-19 09:00:00|2035.3|2034.1|2034.1|2032.9|2035.6|2034.4|2034.1|2032.9|120
1681895100000|2023-04-19 09:05:00|2034.6|2033.4|2033.1|2031.9|2035.1|2033.9|2033.1|2031.9|198
1681895400000|2023-04-19 09:10:00|2033.6|2032.4|2033.6|2032.4|2034.1|2032.9|2033.1|2031.9|84
1681895700000|2023-04-19 09:15:00|2033.8|2032.6|2034.1|2032.9|2034.6|2033.4|2033.6|2032.4|57
1681896000000|2023-04-19 09:20:00|2034.6|2033.4|2035.1|2033.9|2035.1|2033.9|2034.1|2032.9|43
1681896300000|2023-04-19 09:25:00|2034.6|2033.4|2034.6|2033.4|2035.1|2033.9|2034.6|2033.4|52
1681896600000|2023-04-19 09:30:00|2034.8|2033.6|2034.1|2032.9|2035.1|2033.9|2033.6|2032.4|76
1681896900000|2023-04-19 09:35:00|2034.6|2033.4|2034.6|2033.4|2034.6|2033.4|2034.1|2032.9|68
1681897200000|2023-04-19 09:40:00|2035.1|2033.9|2034.6|2033.4|2035.1|2033.9|2034.6|2033.4|28
1681897500000|2023-04-19 09:45:00|2034.1|2032.9|2033.6|2032.4|2034.6|2033.4|2033.6|2032.4|72
1681897800000|2023-04-19 09:50:00|2033.8|2032.6|2031.1|2029.9|2034.6|2033.4|2030.8|2029.6|1314
1681898100000|2023-04-19 09:55:00|2030.6|2029.4|2030.1|2028.9|2031.1|2029.9|2028.3|2027.1|900
1681898400000|2023-04-19 10:00:00|2029.8|2028.6|2030.1|2028.9|2030.1|2028.9|2029.6|2028.4|116
1681898700000|2023-04-19 10:05:00|2030.6|2029.4|2029.8|2028.6|2030.6|2029.4|2029.6|2028.4|170
1681899000000|2023-04-19 10:10:00|2030.1|2028.9|2030.6|2029.4|2031.1|2029.9|2029.6|2028.4|84
1681899300000|2023-04-19 10:15:00|2031.1|2029.9|2030.6|2029.4|2031.1|2029.9|2030.1|2028.9|275
1681899600000|2023-04-19 10:20:00|2030.1|2028.9|2030.6|2029.4|2030.8|2029.6|2030.1|2028.9|71
1681899900000|2023-04-19 10:25:00|2030.3|2029.1|2031.1|2029.9|2031.1|2029.9|2030.1|2028.9|44
1681900200000|2023-04-19 10:30:00|2031.3|2030.1|2031.6|2030.4|2031.6|2030.4|2031.1|2029.9|80
1681900500000|2023-04-19 10:35:00|2031.3|2030.1|2030.6|2029.4|2031.6|2030.4|2030.6|2029.4|104
1681900800000|2023-04-19 10:40:00|2031.1|2029.9|2031.6|2030.4|2031.6|2030.4|2030.6|2029.4|80
1681901100000|2023-04-19 10:45:00|2031.1|2029.9|2031.1|2029.9|2031.6|2030.4|2031.1|2029.9|33
1681901400000|2023-04-19 10:50:00|2031.3|2030.1|2031.1|2029.9|2031.3|2030.1|2031.1|2029.9|27
1681901700000|2023-04-19 10:55:00|2031.3|2030.1|2031.6|2030.4|2032.1|2030.9|2031.1|2029.9|91
1681902000000|2023-04-19 11:00:00|2031.8|2030.6|2032.1|2030.9|2032.1|2030.9|2031.6|2030.4|16
1681902300000|2023-04-19 11:05:00|2031.6|2030.4|2032.1|2030.9|2032.1|2030.9|2031.6|2030.4|23
1681902600000|2023-04-19 11:10:00|2031.6|2030.4|2031.6|2030.4|2031.6|2030.4|2031.1|2029.9|81
1681902900000|2023-04-19 11:15:00|2031.1|2029.9|2031.6|2030.4|2032.1|2030.9|2031.1|2029.9|62
1681903200000|2023-04-19 11:20:00|2031.1|2029.9|2031.1|2029.9|2031.6|2030.4|2030.6|2029.4|43
1681903500000|2023-04-19 11:25:00|2030.6|2029.4|2030.6|2029.4|2031.1|2029.9|2030.6|2029.4|37
1681903800000|2023-04-19 11:30:00|2031.1|2029.9|2031.1|2029.9|2031.6|2030.4|2031.1|2029.9|92
1681904100000|2023-04-19 11:35:00|2030.6|2029.4|2030.6|2029.4|2030.6|2029.4|2030.6|2029.4|54
1681904400000|2023-04-19 11:40:00|2030.8|2029.6|2031.1|2029.9|2031.1|2029.9|2030.8|2029.6|36
1681904700000|2023-04-19 11:45:00|2030.6|2029.4|2030.1|2028.9|2030.6|2029.4|2030.1|2028.9|35
1681905000000|2023-04-19 11:50:00|2029.6|2028.4|2029.6|2028.4|2030.1|2028.9|2029.1|2027.9|70
1681905300000|2023-04-19 11:55:00|2029.3|2028.1|2029.1|2027.9|2029.6|2028.4|2029.1|2027.9|8
1681905600000|2023-04-19 12:00:00|2028.6|2027.4|2028.1|2026.9|2029.1|2027.9|2028.1|2026.9|48
1681905900000|2023-04-19 12:05:00|2028.6|2027.4|2029.1|2027.9|2029.1|2027.9|2028.3|2027.1|25
1681906200000|2023-04-19 12:10:00|2028.6|2027.4|2027.6|2026.4|2029.1|2027.9|2027.6|2026.4|84
1681906500000|2023-04-19 12:15:00|2028.1|2026.9|2028.1|2026.9|2028.6|2027.4|2027.6|2026.4|51
1681906800000|2023-04-19 12:20:00|2028.3|2027.1|2029.1|2027.9|2029.1|2027.9|2028.3|2027.1|15
1681907100000|2023-04-19 12:25:00|2028.8|2027.6|2029.1|2027.9|2029.1|2027.9|2028.6|2027.4|78
1681907400000|2023-04-19 12:30:00|2028.8|2027.6|2028.6|2027.4|2029.1|2027.9|2028.1|2026.9|81
1681907700000|2023-04-19 12:35:00|2028.3|2027.1|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|55
1681908000000|2023-04-19 12:40:00|2027.6|2026.4|2027.1|2025.9|2028.1|2026.9|2027.1|2025.9|128
1681908300000|2023-04-19 12:45:00|2026.6|2025.4|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|86
1681908600000|2023-04-19 12:50:00|2026.3|2025.1|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|40
1681908900000|2023-04-19 12:55:00|2027.1|2025.9|2026.1|2024.9|2027.1|2025.9|2026.1|2024.9|44
1681909200000|2023-04-19 13:00:00|2026.3|2025.1|2026.6|2025.4|2026.6|2025.4|2026.1|2024.9|22
1681909500000|2023-04-19 13:05:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|42
1681909800000|2023-04-19 13:10:00|2028.1|2026.9|2028.1|2026.9|2028.1|2026.9|2027.6|2026.4|55
1681910100000|2023-04-19 13:15:00|2027.6|2026.4|2027.1|2025.9|2028.1|2026.9|2027.1|2025.9|23
1681910400000|2023-04-19 13:20:00|2027.3|2026.1|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|33
1681910700000|2023-04-19 13:25:00|2027.3|2026.1|2027.6|2026.4|2028.1|2026.9|2027.1|2025.9|40
1681911000000|2023-04-19 13:30:00|2028.1|2026.9|2028.6|2027.4|2029.1|2027.9|2027.6|2026.4|197
1681911300000|2023-04-19 13:35:00|2028.3|2027.1|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|160
1681911600000|2023-04-19 13:40:00|2028.3|2027.1|2027.6|2026.4|2028.6|2027.4|2027.6|2026.4|94
1681911900000|2023-04-19 13:45:00|2028.1|2026.9|2027.1|2025.9|2028.1|2026.9|2027.1|2025.9|158
1681912200000|2023-04-19 13:50:00|2027.6|2026.4|2027.6|2026.4|2028.1|2026.9|2027.1|2025.9|151
1681912500000|2023-04-19 13:55:00|2028.1|2026.9|2027.6|2026.4|2028.6|2027.4|2027.6|2026.4|81
1681912800000|2023-04-19 14:00:00|2027.8|2026.6|2027.6|2026.4|2028.6|2027.4|2027.6|2026.4|249
1681913100000|2023-04-19 14:05:00|2027.8|2026.6|2029.1|2027.9|2029.1|2027.9|2027.6|2026.4|113
1681913400000|2023-04-19 14:10:00|2028.8|2027.6|2030.1|2028.9|2030.1|2028.9|2028.1|2026.9|282
1681913700000|2023-04-19 14:15:00|2029.6|2028.4|2029.1|2027.9|2030.1|2028.9|2028.6|2027.4|74
1681914000000|2023-04-19 14:20:00|2029.6|2028.4|2029.1|2027.9|2029.6|2028.4|2029.1|2027.9|13
1681914300000|2023-04-19 14:25:00|2029.3|2028.1|2030.1|2028.9|2030.1|2028.9|2029.1|2027.9|44
1681914600000|2023-04-19 14:30:00|2030.3|2029.1|2030.6|2029.4|2030.6|2029.4|2030.3|2029.1|33
1681914900000|2023-04-19 14:35:00|2031.1|2029.9|2031.6|2030.4|2032.1|2030.9|2031.1|2029.9|100
1681915200000|2023-04-19 14:40:00|2031.8|2030.6|2032.6|2031.4|2032.6|2031.4|2031.1|2029.9|72
1681915500000|2023-04-19 14:45:00|2032.1|2030.9|2032.1|2030.9|2032.6|2031.4|2032.1|2030.9|112
1681915800000|2023-04-19 14:50:00|2032.3|2031.1|2032.1|2030.9|2032.6|2031.4|2032.1|2030.9|70
1681916100000|2023-04-19 14:55:00|2032.3|2031.1|2033.1|2031.9|2034.1|2032.9|2032.1|2030.9|99
1681916400000|2023-04-19 15:00:00|2033.6|2032.4|2033.1|2031.9|2034.1|2032.9|2033.1|2031.9|67
1681916700000|2023-04-19 15:05:00|2033.6|2032.4|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|134
1681917000000|2023-04-19 15:10:00|2033.3|2032.1|2034.6|2033.4|2034.6|2033.4|2033.1|2031.9|146
1681917300000|2023-04-19 15:15:00|2034.1|2032.9|2034.6|2033.4|2034.6|2033.4|2034.1|2032.9|93
1681917600000|2023-04-19 15:20:00|2034.1|2032.9|2033.1|2031.9|2034.1|2032.9|2033.1|2031.9|75
1681917900000|2023-04-19 15:25:00|2032.6|2031.4|2033.6|2032.4|2033.6|2032.4|2032.6|2031.4|84
1681918200000|2023-04-19 15:30:00|2033.1|2031.9|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|67
1681918500000|2023-04-19 15:35:00|2034.1|2032.9|2034.1|2032.9|2034.6|2033.4|2034.1|2032.9|99
1681918800000|2023-04-19 15:40:00|2034.6|2033.4|2034.6|2033.4|2034.6|2033.4|2034.1|2032.9|40
1681919100000|2023-04-19 15:45:00|2034.3|2033.1|2034.1|2032.9|2034.6|2033.4|2034.1|2032.9|111
1681919400000|2023-04-19 15:50:00|2034.6|2033.4|2034.6|2033.4|2035.1|2033.9|2034.1|2032.9|120
1681919700000|2023-04-19 15:55:00|2034.8|2033.6|2034.6|2033.4|2035.1|2033.9|2034.1|2032.9|99
1681920000000|2023-04-19 16:00:00|2034.8|2033.6|2034.1|2032.9|2035.1|2033.9|2034.1|2032.9|113
1681920300000|2023-04-19 16:05:00|2034.6|2033.4|2035.1|2033.9|2035.6|2034.4|2034.6|2033.4|74
1681920600000|2023-04-19 16:10:00|||||||||9
1681920900000|2023-04-19 16:15:00|2035.3|2034.1|2035.6|2034.4|2035.6|2034.4|2035.1|2033.9|35
1681921200000|2023-04-19 16:20:00|2035.3|2034.1|2035.1|2033.9|2035.6|2034.4|2035.1|2033.9|84
1681921500000|2023-04-19 16:25:00|2035.6|2034.4|2035.6|2034.4|2035.6|2034.4|2035.1|2033.9|18
1681921800000|2023-04-19 16:30:00|2035.8|2034.6|2036.6|2035.4|2036.6|2035.4|2035.6|2034.4|85
1681922100000|2023-04-19 16:35:00|2036.1|2034.9|2036.1|2034.9|2036.6|2035.4|2036.1|2034.9|18
1681922400000|2023-04-19 16:40:00|2036.6|2035.4|2036.1|2034.9|2036.6|2035.4|2036.1|2034.9|14
1681922700000|2023-04-19 16:45:00|2035.8|2034.6|2036.1|2034.9|2036.1|2034.9|2035.8|2034.6|23
1681923000000|2023-04-19 16:50:00|2036.6|2035.4|2036.1|2034.9|2036.6|2035.4|2036.1|2034.9|30
1681923300000|2023-04-19 16:55:00|2035.6|2034.4|2035.6|2034.4|2036.1|2034.9|2035.6|2034.4|14
1681923600000|2023-04-19 17:00:00|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|2035.6|2034.4|20
1681923900000|2023-04-19 17:05:00|2036.6|2035.4|2037.1|2035.9|2037.1|2035.9|2036.1|2034.9|38
1681924200000|2023-04-19 17:10:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|41
1681924500000|2023-04-19 17:15:00|2037.3|2036.1|2036.6|2035.4|2037.6|2036.4|2036.1|2034.9|114
1681924800000|2023-04-19 17:20:00|2036.1|2034.9|2037.1|2035.9|2037.1|2035.9|2036.1|2034.9|28
1681925100000|2023-04-19 17:25:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|36
1681925400000|2023-04-19 17:30:00|||||||||2
1681925700000|2023-04-19 17:35:00|2037.1|2035.9|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|31
1681926300000|2023-04-19 17:45:00|2036.6|2035.4|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|33
1681926600000|2023-04-19 17:50:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|24
1681926900000|2023-04-19 17:55:00|2038.1|2036.9|2037.6|2036.4|2038.1|2036.9|2037.6|2036.4|29
1681927200000|2023-04-19 18:00:00|2038.1|2036.9|2037.1|2035.9|2038.6|2037.4|2037.1|2035.9|91
1681927500000|2023-04-19 18:05:00|2037.6|2036.4|2037.6|2036.4|2038.1|2036.9|2037.6|2036.4|46
1681927800000|2023-04-19 18:10:00|||||||||7
1681928100000|2023-04-19 18:15:00|2037.1|2035.9|2037.3|2036.1|2037.3|2036.1|2037.1|2035.9|28
1681928400000|2023-04-19 18:20:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|35
1681928700000|2023-04-19 18:25:00|2038.1|2036.9|2037.6|2036.4|2038.1|2036.9|2037.6|2036.4|13
1681929000000|2023-04-19 18:30:00|2037.8|2036.6|2037.1|2035.9|2038.1|2036.9|2037.1|2035.9|59
1681929300000|2023-04-19 18:35:00|2037.6|2036.4|2037.1|2035.9|2037.6|2036.4|2037.1|2035.9|9
1681929600000|2023-04-19 18:40:00|2037.3|2036.1|2037.6|2036.4|2038.1|2036.9|2037.1|2035.9|15
1681929900000|2023-04-19 18:45:00|2037.1|2035.9|2037.1|2035.9|2037.6|2036.4|2036.6|2035.4|45
1681930200000|2023-04-19 18:50:00|||||||||4
1681930500000|2023-04-19 18:55:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|21
1681930800000|2023-04-19 19:00:00|2037.1|2035.9|2037.6|2036.4|2037.8|2036.6|2037.1|2035.9|96
1681931100000|2023-04-19 19:05:00|2037.8|2036.6|2038.1|2036.9|2038.1|2036.9|2037.6|2036.4|28
1681931400000|2023-04-19 19:10:00|2037.8|2036.6|2036.6|2035.4|2038.1|2036.9|2036.6|2035.4|378
1681931700000|2023-04-19 19:15:00|2036.8|2035.6|2036.1|2034.9|2036.8|2035.6|2036.1|2034.9|101
1681932000000|2023-04-19 19:20:00|||||||||15
1681932300000|2023-04-19 19:25:00|2036.3|2035.1|2036.3|2035.1|2036.6|2035.4|2036.1|2034.9|133
1681932600000|2023-04-19 19:30:00|2036.1|2034.9|2036.1|2034.9|2036.6|2035.4|2036.1|2034.9|18
1681932900000|2023-04-19 19:35:00|2036.3|2035.1|2036.1|2034.9|2036.6|2035.4|2036.1|2034.9|41
1681933200000|2023-04-19 19:40:00|2035.6|2034.4|2035.6|2034.4|2036.1|2034.9|2035.6|2034.4|22
1681933500000|2023-04-19 19:45:00|2035.1|2033.9|2035.1|2033.9|2035.1|2033.9|2034.6|2033.4|51
1681933800000|2023-04-19 19:50:00|2035.6|2034.4|2036.3|2035.1|2036.6|2035.4|2035.1|2033.9|62
1681934100000|2023-04-19 19:55:00|2036.6|2035.4|2036.1|2034.9|2036.6|2035.4|2035.1|2033.9|101
1681934400000|2023-04-19 20:00:00|2035.6|2034.4|2035.6|2034.4|2036.1|2034.9|2035.6|2034.4|16
1681934700000|2023-04-19 20:05:00|2035.1|2033.9|2035.6|2034.4|2035.6|2034.4|2035.1|2033.9|17
1681935000000|2023-04-19 20:10:00|2035.1|2033.9|2035.1|2033.9|2035.1|2033.9|2035.1|2033.9|54
1681935600000|2023-04-19 20:20:00|||||||||8
1681935900000|2023-04-19 20:25:00|||||||||1
1681936200000|2023-04-19 20:30:00|2034.6|2033.4|2034.6|2033.4|2034.8|2033.6|2034.6|2033.4|5
1681936500000|2023-04-19 20:35:00|2034.8|2033.6|2034.8|2033.6|2034.8|2033.6|2034.8|2033.6|8
1681936800000|2023-04-19 20:40:00|2035.1|2033.9|2035.1|2033.9|2035.1|2033.9|2035.1|2033.9|14
1681937100000|2023-04-19 20:45:00|2034.6|2033.4|2034.6|2033.4|2034.6|2033.4|2034.6|2033.4|16
1681937400000|2023-04-19 20:50:00|2034.8|2033.6|2035.4|2033.4|2035.4|2033.6|2034.6|2033.4|27
1681937700000|2023-04-19 20:55:00|2035.1|2033.1|2035.8|2033.8|2036|2034|2035.1|2033.1|0
1681938000000|2023-04-19 21:00:00|2035.7|2033.7|2035.7|2033.7|2036.1|2034.1|2035.6|2033.6|9
1681938300000|2023-04-19 21:05:00|2035.6|2033.6|2035.7|2033.7|2035.8|2033.8|2035.6|2033.6|0
1681938600000|2023-04-19 21:10:00|2035.8|2033.8|2035.8|2033.8|2035.8|2033.8|2035.7|2033.7|0
1681938900000|2023-04-19 21:15:00|2035.7|2033.7|2035.7|2033.7|2035.8|2033.8|2035.5|2033.5|0
1681939500000|2023-04-19 21:25:00|2035.8|2033.8|2035.9|2033.9|2035.9|2033.9|2035.8|2033.8|0
1681939800000|2023-04-19 21:30:00|2035.8|2033.8|2035.8|2033.8|2035.9|2033.9|2035.8|2033.8|0
1681940100000|2023-04-19 21:35:00|2035.9|2033.9|2035.9|2033.9|2035.9|2033.9|2035.8|2033.8|0
1681940400000|2023-04-19 21:40:00|2035.8|2033.8|2035.8|2033.8|2035.8|2033.8|2035.8|2033.8|0
1681940700000|2023-04-19 21:45:00|2035.7|2033.7|2035.8|2033.8|2035.9|2033.9|2035.7|2033.7|0
1681941000000|2023-04-19 21:50:00|2035.9|2033.9|2035.9|2033.9|2035.9|2033.9|2035.8|2033.8|0
1681941300000|2023-04-19 21:55:00|2035.8|2033.8|2035.8|2033.8|2035.9|2033.9|2035.7|2033.7|0
1681941600000|2023-04-19 22:00:00|2035.4|2033.4|2034.8|2032.8|2035.5|2033.5|2034.8|2032.8|0
1681941900000|2023-04-19 22:05:00|2034.9|2032.9|2034.7|2032.7|2034.9|2032.9|2034.4|2032.4|0
1681942500000|2023-04-19 22:15:00|2034.6|2032.6|2034.3|2032.3|2034.7|2032.7|2034.3|2032.3|0
1681942800000|2023-04-19 22:20:00|2034|2032|2033.9|2031.9|2034|2032|2033.9|2031.9|0
1681943100000|2023-04-19 22:25:00|2034|2032|2033.9|2031.9|2034|2032|2033.9|2031.9|0
1681943700000|2023-04-19 22:35:00|2034.2|2032.2|2034.1|2032.1|2034.2|2032.2|2033.9|2031.9|0
1681944000000|2023-04-19 22:40:00|2033.9|2031.9|2033.6|2031.6|2033.9|2031.9|2033.5|2031.5|0
1681944300000|2023-04-19 22:45:00|2033.8|2031.8|2033.6|2031.6|2033.8|2031.8|2033.6|2031.6|0
1681944600000|2023-04-19 22:50:00|2033.8|2031.8|2033.6|2031.6|2033.8|2031.8|2033.6|2031.6|0
1681945200000|2023-04-19 23:00:00|2033.5|2031.5|2033.5|2031.5|2033.5|2031.5|2033.3|2031.3|0
1681945500000|2023-04-19 23:05:00|2033.6|2031.6|2033.3|2031.3|2033.6|2031.6|2033.3|2031.3|0
1681945800000|2023-04-19 23:10:00|2033.4|2031.4|2033|2031|2033.4|2031.4|2033|2031|0
1681946100000|2023-04-19 23:15:00|2032.8|2030.8|2033|2031|2033|2031|2032.5|2030.5|0
1681946400000|2023-04-19 23:20:00|2032.8|2030.8|2032.7|2030.7|2033|2031|2032.7|2030.7|0
1681946700000|2023-04-19 23:25:00|2032.9|2030.9|2032.7|2030.7|2033|2031|2032.4|2030.4|0
1681947000000|2023-04-19 23:30:00|2032.6|2030.6|2031.7|2029.7|2032.6|2030.6|2031.1|2029.1|0
1681947300000|2023-04-19 23:35:00|2032|2030|2030.8|2028.8|2032.3|2030.3|2030.8|2028.8|0
1681947600000|2023-04-19 23:40:00|2030.9|2028.9|2030.2|2028.2|2030.9|2028.9|2030.1|2028.1|0
1681947900000|2023-04-19 23:45:00|2031.3|2030.1|2031.6|2030.4|2032.6|2031.4|2031.1|2029.9|770
1681948200000|2023-04-19 23:50:00|2031.8|2030.6|2033.1|2031.9|2033.1|2031.9|2031.8|2030.6|192
1681948500000|2023-04-19 23:55:00|2032.6|2031.4|2031.8|2030.6|2032.6|2031.4|2031.6|2030.4|405
1681948800000|2023-04-20 00:00:00|2031.6|2030.8|2031.4|2030.6|2032.9|2032.1|2029.9|2029.1|1969
1681949100000|2023-04-20 00:05:00|2030.9|2030.1|2031.4|2030.6|2031.9|2031.1|2029.6|2028.8|1020
1681949400000|2023-04-20 00:10:00|2030.9|2030.1|2031.4|2030.6|2031.9|2031.1|2030.4|2029.6|661
1681949700000|2023-04-20 00:15:00|2031.9|2031.1|2033.9|2033.1|2034.4|2033.6|2031.9|2031.1|671
1681950000000|2023-04-20 00:20:00|2033.4|2032.6|2033.9|2033.1|2034.9|2034.1|2033.4|2032.6|726
1681950300000|2023-04-20 00:25:00|2034.4|2033.6|2034.9|2034.1|2034.9|2034.1|2033.9|2033.1|466
1681950600000|2023-04-20 00:30:00|2034.4|2033.6|2036.4|2035.6|2036.4|2035.6|2034.4|2033.6|1001
1681950900000|2023-04-20 00:35:00|2035.9|2035.1|2035.9|2035.1|2036.4|2035.6|2035.4|2034.6|412
1681951200000|2023-04-20 00:40:00|2035.4|2034.6|2035.9|2035.1|2036.4|2035.6|2035.4|2034.6|184
1681951500000|2023-04-20 00:45:00|2036.4|2035.6|2036.4|2035.6|2036.4|2035.6|2035.9|2035.1|274
1681951800000|2023-04-20 00:50:00|2035.9|2035.1|2036.4|2035.6|2036.4|2035.6|2035.4|2034.6|234
1681952100000|2023-04-20 00:55:00|||||||||180
1681952400000|2023-04-20 01:00:00|2035.9|2035.1|2036.4|2035.6|2036.4|2035.6|2035.9|2035.1|237
1681952700000|2023-04-20 01:05:00|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|2034.9|2034.1|378
1681953000000|2023-04-20 01:10:00|2035.4|2034.6|2034.9|2034.1|2035.9|2035.1|2034.9|2034.1|207
1681953300000|2023-04-20 01:15:00|2034.4|2033.6|2035.9|2035.1|2035.9|2035.1|2034.4|2033.6|173
1681953600000|2023-04-20 01:20:00|2036.4|2035.6|2036.4|2035.6|2036.4|2035.6|2035.9|2035.1|138
1681953900000|2023-04-20 01:25:00|||||||||97
1681954200000|2023-04-20 01:30:00|2036.9|2036.1|2039.9|2039.1|2040.9|2040.1|2036.9|2036.1|1326
1681954500000|2023-04-20 01:35:00|2039.4|2038.6|2039.9|2039.1|2040.4|2039.6|2038.9|2038.1|546
1681954800000|2023-04-20 01:40:00|2039.6|2038.8|2040.4|2039.6|2040.4|2039.6|2039.4|2038.6|255
1681955100000|2023-04-20 01:45:00|2039.9|2039.1|2040.4|2039.6|2040.9|2040.1|2039.9|2039.1|248
1681955400000|2023-04-20 01:50:00|2040.6|2039.8|2040.4|2039.6|2041.4|2040.6|2039.9|2039.1|284
1681955700000|2023-04-20 01:55:00|2040.1|2039.3|2040.9|2040.1|2040.9|2040.1|2040.1|2039.3|152
1681956000000|2023-04-20 02:00:00|2041.4|2040.6|2041.4|2040.6|2041.9|2041.1|2040.9|2040.1|403
1681956300000|2023-04-20 02:05:00|2041.1|2040.3|2040.9|2040.1|2041.4|2040.6|2040.9|2040.1|209
1681956600000|2023-04-20 02:10:00|2041.4|2040.6|2040.4|2039.6|2041.4|2040.6|2039.9|2039.1|250
1681956900000|2023-04-20 02:15:00|2039.9|2039.1|2039.9|2039.1|2039.9|2039.1|2039.6|2038.8|215
1681957200000|2023-04-20 02:20:00|2039.6|2038.8|2039.9|2039.1|2039.9|2039.1|2039.4|2038.6|235
1681957500000|2023-04-20 02:25:00|2039.4|2038.6|2039.9|2039.1|2039.9|2039.1|2039.4|2038.6|154
1681957800000|2023-04-20 02:30:00|2039.6|2038.8|2039.4|2038.6|2039.9|2039.1|2039.4|2038.6|107
1681958100000|2023-04-20 02:35:00|2039.9|2039.1|2039.9|2039.1|2040.4|2039.6|2039.9|2039.1|142
1681958400000|2023-04-20 02:40:00|2040.4|2039.6|2040.4|2039.6|2040.4|2039.6|2039.9|2039.1|167
1681958700000|2023-04-20 02:45:00|2040.1|2039.3|2040.4|2039.6|2040.4|2039.6|2039.9|2039.1|61
1681959000000|2023-04-20 02:50:00|2039.9|2039.1|2039.4|2038.6|2039.9|2039.1|2039.4|2038.6|76
1681959300000|2023-04-20 02:55:00|2039.9|2039.1|2039.9|2039.1|2039.9|2039.1|2039.9|2039.1|16
1681959600000|2023-04-20 03:00:00|2040.4|2039.6|2040.4|2039.6|2040.4|2039.6|2039.9|2039.1|64
1681959900000|2023-04-20 03:05:00|2039.9|2039.1|2039.4|2038.6|2039.9|2039.1|2039.4|2038.6|118
1681960200000|2023-04-20 03:10:00|2039.9|2039.1|2039.4|2038.6|2039.9|2039.1|2039.4|2038.6|68
1681960500000|2023-04-20 03:15:00|||||||||3
1681960800000|2023-04-20 03:20:00|2039.9|2039.1|2039.4|2038.6|2039.9|2039.1|2039.4|2038.6|115
1681961100000|2023-04-20 03:25:00|2039.9|2039.1|2039.9|2039.1|2039.9|2039.1|2039.4|2038.6|84
1681961400000|2023-04-20 03:30:00|2039.4|2038.6|2040.4|2039.6|2040.4|2039.6|2038.9|2038.1|308
1681961700000|2023-04-20 03:35:00|||||||||125
1681962000000|2023-04-20 03:40:00|2040.6|2039.8|2040.9|2040.1|2041.4|2040.6|2040.4|2039.6|265
1681962300000|2023-04-20 03:45:00|2041.1|2040.3|2041.4|2040.6|2041.4|2040.6|2040.9|2040.1|119
1681962600000|2023-04-20 03:50:00|2040.9|2040.1|2041.9|2041.1|2041.9|2041.1|2040.9|2040.1|173
1681962900000|2023-04-20 03:55:00|2042.1|2041.3|2042.4|2041.6|2042.6|2041.8|2042.1|2041.3|303
1681963200000|2023-04-20 04:00:00|2042.9|2042.1|2043.4|2042.6|2043.4|2042.6|2042.9|2042.1|307
1681963500000|2023-04-20 04:05:00|2042.9|2042.1|2043.4|2042.6|2043.4|2042.6|2042.9|2042.1|340
1681963800000|2023-04-20 04:10:00|2042.9|2042.1|2042.9|2042.1|2042.9|2042.1|2042.9|2042.1|104
1681964100000|2023-04-20 04:15:00|2043.4|2042.6|2042.9|2042.1|2043.4|2042.6|2042.9|2042.1|261
1681964400000|2023-04-20 04:20:00|2042.4|2041.6|2041.9|2041.1|2042.4|2041.6|2041.9|2041.1|249
1681964700000|2023-04-20 04:25:00|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|87
1681965000000|2023-04-20 04:30:00|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|198
1681965300000|2023-04-20 04:35:00|||||||||153
1681965600000|2023-04-20 04:40:00|||||||||80
1681965900000|2023-04-20 04:45:00|||||||||185
1681966200000|2023-04-20 04:50:00|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|359
1681966500000|2023-04-20 04:55:00|2041.9|2041.1|2042.4|2041.6|2042.4|2041.6|2041.9|2041.1|377
1681966800000|2023-04-20 05:00:00|2042.1|2041.3|2042.4|2041.6|2042.4|2041.6|2042.1|2041.3|60
1681967100000|2023-04-20 05:05:00|2042.9|2042.1|2042.9|2042.1|2042.9|2042.1|2042.9|2042.1|116
1681967400000|2023-04-20 05:10:00|2043.4|2042.6|2042.9|2042.1|2043.4|2042.6|2042.9|2042.1|476
1681967700000|2023-04-20 05:15:00|||||||||64
1681968000000|2023-04-20 05:20:00|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|2042.1|2041.3|432
1681968300000|2023-04-20 05:25:00|2041.9|2041.1|2041.9|2041.1|2042.4|2041.6|2041.9|2041.1|164
1681968600000|2023-04-20 05:30:00|2042.4|2041.6|2041.9|2041.1|2042.9|2042.1|2041.9|2041.1|369
1681968900000|2023-04-20 05:35:00|2041.6|2040.8|2041.9|2041.1|2041.9|2041.1|2041.4|2040.6|295
1681969200000|2023-04-20 05:40:00|2041.4|2040.6|2041.9|2041.1|2041.9|2041.1|2040.9|2040.1|393
1681969500000|2023-04-20 05:45:00|2041.4|2040.6|2041.4|2040.6|2041.4|2040.6|2041.4|2040.6|282
1681969800000|2023-04-20 05:50:00|2041.1|2040.3|2040.9|2040.1|2041.4|2040.6|2040.9|2040.1|407
1681970100000|2023-04-20 05:55:00|2041.4|2040.6|2039.9|2039.1|2041.4|2040.6|2039.9|2039.1|1506
1681970400000|2023-04-20 06:00:00|2039.4|2038.6|2038.9|2038.1|2039.9|2039.1|2038.9|2038.1|1950
1681970700000|2023-04-20 06:05:00|2039.5|2037.5|2039.5|2037.5|2039.5|2037.5|2039.5|2037.5|615
1681971000000|2023-04-20 06:10:00|2039.6|2037.6|2040.7|2038.7|2041.3|2039.3|2039.6|2037.6|9
1681971300000|2023-04-20 06:15:00|2040.6|2038.6|2041.1|2039.1|2041.4|2039.4|2040.6|2038.6|275
1681971600000|2023-04-20 06:20:00|2041|2039|2040.4|2038.4|2041.1|2039.1|2040.4|2038.4|0
1681971900000|2023-04-20 06:25:00|2040.6|2038.6|2040.4|2038.4|2040.7|2038.7|2040.4|2038.4|0
1681972200000|2023-04-20 06:30:00|2040.6|2038.6|2040.5|2038.5|2041|2039|2040.3|2038.3|0
1681972500000|2023-04-20 06:35:00|2040.6|2038.6|2040.3|2038.3|2040.6|2038.6|2040.3|2038.3|0
1681972800000|2023-04-20 06:40:00|2040.4|2038.4|2040.4|2038.4|2040.5|2038.5|2040.2|2038.2|0
1681973100000|2023-04-20 06:45:00|2040.2|2038.2|2040.3|2038.3|2040.4|2038.4|2040.2|2038.2|0
1681973400000|2023-04-20 06:50:00|2040.4|2038.4|2040.4|2038.4|2040.4|2038.4|2040.2|2038.2|0
1681973700000|2023-04-20 06:55:00|2040.2|2038.2|2039.7|2037.7|2040.4|2038.4|2039.7|2037.7|0
1681974000000|2023-04-20 07:00:00|2039.8|2037.8|2039.7|2037.7|2039.8|2037.8|2039.4|2037.4|0
1681974300000|2023-04-20 07:05:00|2040|2038|2039.7|2037.7|2040|2038|2039.7|2037.7|0
1681974600000|2023-04-20 07:10:00|2039.5|2037.5|2039|2037|2039.7|2037.7|2039|2037|0
1681974900000|2023-04-20 07:15:00|2038.7|2036.7|2038.5|2036.5|2039|2037|2038.2|2036.2|0
1681975200000|2023-04-20 07:20:00|2038.4|2036.4|2038.6|2036.6|2038.9|2036.9|2038.2|2036.2|0
1681975500000|2023-04-20 07:25:00|2038.5|2036.5|2037.8|2035.8|2038.6|2036.6|2037.8|2035.8|0
1681975800000|2023-04-20 07:30:00|2037.9|2035.9|2035.1|2033.9|2037.9|2035.9|2035.1|2033.9|381
1681976100000|2023-04-20 07:35:00|2034.6|2033.4|2034.3|2033.1|2034.6|2033.4|2033.6|2032.4|190
1681976400000|2023-04-20 07:40:00|2034.1|2032.9|2033.8|2032.6|2034.6|2033.4|2033.1|2031.9|252
1681976700000|2023-04-20 07:45:00|2033.6|2032.4|2034.1|2032.9|2034.6|2033.4|2033.6|2032.4|138
1681977000000|2023-04-20 07:50:00|2033.6|2032.4|2034.1|2032.9|2034.1|2032.9|2033.6|2032.4|74
1681977300000|2023-04-20 07:55:00|2034.3|2033.1|2033.8|2032.6|2034.6|2033.4|2033.6|2032.4|54
1681977600000|2023-04-20 08:00:00|2033.6|2032.4|2032.6|2031.4|2034.6|2033.4|2032.6|2031.4|132
1681977900000|2023-04-20 08:05:00|2032.1|2030.9|2032.1|2030.9|2033.1|2031.9|2032.1|2030.9|137
1681978200000|2023-04-20 08:10:00|2032.3|2031.1|2032.6|2031.4|2032.6|2031.4|2032.1|2030.9|83
1681978500000|2023-04-20 08:15:00|2032.1|2030.9|2033.1|2031.9|2033.1|2031.9|2032.1|2030.9|22
1681978800000|2023-04-20 08:20:00|2032.6|2031.4|2033.1|2031.9|2033.1|2031.9|2032.1|2030.9|48
1681979100000|2023-04-20 08:25:00|2033.6|2032.4|2032.6|2031.4|2033.6|2032.4|2032.6|2031.4|57
1681979400000|2023-04-20 08:30:00|2033.1|2031.9|2031.6|2030.4|2033.1|2031.9|2031.1|2029.9|86
1681979700000|2023-04-20 08:35:00|2031.8|2030.6|2031.6|2030.4|2032.1|2030.9|2031.3|2030.1|30
1681980000000|2023-04-20 08:40:00|2031.8|2030.6|2031.6|2030.4|2032.1|2030.9|2031.6|2030.4|38
1681980300000|2023-04-20 08:45:00|2031.1|2029.9|2032.6|2031.4|2032.6|2031.4|2031.1|2029.9|37
1681980600000|2023-04-20 08:50:00|2032.8|2031.6|2032.6|2031.4|2032.8|2031.6|2032.3|2031.1|27
1681980900000|2023-04-20 08:55:00|2032.3|2031.1|2032.3|2031.1|2032.6|2031.4|2032.1|2030.9|41
1681981200000|2023-04-20 09:00:00|2032.1|2030.9|2033.3|2032.1|2033.6|2032.4|2032.1|2030.9|31
1681981500000|2023-04-20 09:05:00|2033.1|2031.9|2033.1|2031.9|2033.3|2032.1|2032.6|2031.4|16
1681981800000|2023-04-20 09:10:00|2032.6|2031.4|2033.1|2031.9|2033.6|2032.4|2032.6|2031.4|52
1681982100000|2023-04-20 09:15:00|2033.3|2032.1|2033.3|2032.1|2033.6|2032.4|2033.1|2031.9|36
1681982400000|2023-04-20 09:20:00|2033.1|2031.9|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|22
1681982700000|2023-04-20 09:25:00|2033.1|2031.9|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|11
1681983000000|2023-04-20 09:30:00|2034.1|2032.9|2033.6|2032.4|2034.1|2032.9|2033.6|2032.4|49
1681983300000|2023-04-20 09:35:00|2033.1|2031.9|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|44
1681983600000|2023-04-20 09:40:00|2032.8|2031.6|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|37
1681983900000|2023-04-20 09:45:00|2032.8|2031.6|2032.8|2031.6|2033.1|2031.9|2032.6|2031.4|20
1681984200000|2023-04-20 09:50:00|2032.6|2031.4|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|6
1681984500000|2023-04-20 09:55:00|2032.8|2031.6|2032.6|2031.4|2032.8|2031.6|2032.6|2031.4|15
1681984800000|2023-04-20 10:00:00|2032.1|2030.9|2032.3|2031.1|2032.6|2031.4|2032.1|2030.9|40
1681985100000|2023-04-20 10:05:00|2032.6|2031.4|2032.1|2030.9|2032.6|2031.4|2032.1|2030.9|20
1681985400000|2023-04-20 10:10:00|2032.6|2031.4|2032.6|2031.4|2032.6|2031.4|2032.1|2030.9|10
1681985700000|2023-04-20 10:15:00|2032.1|2030.9|2032.1|2030.9|2032.6|2031.4|2031.6|2030.4|35
1681986000000|2023-04-20 10:20:00|2031.6|2030.4|2031.6|2030.4|2031.8|2030.6|2031.6|2030.4|10
1681986300000|2023-04-20 10:25:00|2031.8|2030.6|2032.1|2030.9|2032.1|2030.9|2031.8|2030.6|4
1681986600000|2023-04-20 10:30:00|2031.6|2030.4|2032.1|2030.9|2032.1|2030.9|2031.6|2030.4|15
1681986900000|2023-04-20 10:35:00|2032.3|2031.1|2032.1|2030.9|2032.3|2031.1|2032.1|2030.9|11
1681987200000|2023-04-20 10:40:00|2032.3|2031.1|2032.1|2030.9|2032.6|2031.4|2032.1|2030.9|38
1681987500000|2023-04-20 10:45:00|2032.6|2031.4|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|32
1681987800000|2023-04-20 10:50:00|2033.1|2031.9|2032.6|2031.4|2033.6|2032.4|2032.6|2031.4|27
1681988100000|2023-04-20 10:55:00|2032.3|2031.1|2033.1|2031.9|2033.1|2031.9|2032.3|2031.1|24
1681988400000|2023-04-20 11:00:00|2032.6|2031.4|2032.3|2031.1|2032.6|2031.4|2032.1|2030.9|45
1681988700000|2023-04-20 11:05:00|2032.6|2031.4|2032.6|2031.4|2032.6|2031.4|2032.1|2030.9|11
1681989000000|2023-04-20 11:10:00|2033.1|2031.9|2033.1|2031.9|2033.6|2032.4|2033.1|2031.9|50
1681989300000|2023-04-20 11:15:00|2033.6|2032.4|2033.1|2031.9|2033.6|2032.4|2032.6|2031.4|38
1681989600000|2023-04-20 11:20:00|2033.3|2032.1|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|10
1681989900000|2023-04-20 11:25:00|2033.3|2032.1|2033.1|2031.9|2033.6|2032.4|2033.1|2031.9|15
1681990200000|2023-04-20 11:30:00|2032.8|2031.6|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|41
1681990500000|2023-04-20 11:35:00|2033.1|2031.9|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|24
1681990800000|2023-04-20 11:40:00|2033.3|2032.1|2033.6|2032.4|2033.6|2032.4|2033.3|2032.1|17
1681991100000|2023-04-20 11:45:00|2033.3|2032.1|2033.1|2031.9|2033.3|2032.1|2033.1|2031.9|61
1681991400000|2023-04-20 11:50:00|||||||||32
1681991700000|2023-04-20 11:55:00|||||||||3
1681992000000|2023-04-20 12:00:00|2032.6|2031.4|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|29
1681992300000|2023-04-20 12:05:00|2033.1|2031.9|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|58
1681992600000|2023-04-20 12:10:00|2032.1|2030.9|2032.6|2031.4|2032.6|2031.4|2032.1|2030.9|47
1681992900000|2023-04-20 12:15:00|2032.3|2031.1|2033.1|2031.9|2033.1|2031.9|2032.1|2030.9|30
1681993200000|2023-04-20 12:20:00|2032.6|2031.4|2033.6|2032.4|2033.6|2032.4|2032.6|2031.4|175
1681993500000|2023-04-20 12:25:00|||||||||40
1681993800000|2023-04-20 12:30:00|2033.8|2032.6|2030.6|2029.4|2033.8|2032.6|2030.1|2028.9|173
1681994100000|2023-04-20 12:35:00|2031.1|2029.9|2031.8|2030.6|2032.1|2030.9|2031.1|2029.9|92
1681994400000|2023-04-20 12:40:00|2031.6|2030.4|2031.6|2030.4|2032.1|2030.9|2031.6|2030.4|21
1681994700000|2023-04-20 12:45:00|2032.1|2030.9|2031.1|2029.9|2032.1|2030.9|2031.1|2029.9|60
1681995000000|2023-04-20 12:50:00|2031.6|2030.4|2032.1|2030.9|2032.6|2031.4|2031.6|2030.4|95
1681995300000|2023-04-20 12:55:00|2031.6|2030.4|2032.6|2031.4|2032.6|2031.4|2031.6|2030.4|89
1681995600000|2023-04-20 13:00:00|2033.1|2031.9|2031.6|2030.4|2033.1|2031.9|2031.6|2030.4|110
1681995900000|2023-04-20 13:05:00|2032.1|2030.9|2031.6|2030.4|2032.1|2030.9|2031.1|2029.9|33
1681996200000|2023-04-20 13:10:00|2031.8|2030.6|2032.1|2030.9|2032.1|2030.9|2031.6|2030.4|11
1681996500000|2023-04-20 13:15:00|2031.6|2030.4|2031.6|2030.4|2032.1|2030.9|2031.6|2030.4|22
1681996800000|2023-04-20 13:20:00|2032.1|2030.9|2032.1|2030.9|2032.1|2030.9|2031.6|2030.4|84
1681997100000|2023-04-20 13:25:00|2032.6|2031.4|2031.6|2030.4|2032.6|2031.4|2031.6|2030.4|41
1681997400000|2023-04-20 13:30:00|2032.1|2030.9|2033.6|2032.4|2033.6|2032.4|2031.8|2030.6|283
1681997700000|2023-04-20 13:35:00|2034.1|2032.9|2034.1|2032.9|2035.1|2033.9|2034.1|2032.9|177
1681998000000|2023-04-20 13:40:00|2033.6|2032.4|2034.6|2033.4|2034.6|2033.4|2033.6|2032.4|294
1681998300000|2023-04-20 13:45:00|2034.1|2032.9|2034.6|2033.4|2035.1|2033.9|2033.8|2032.6|384
1681998600000|2023-04-20 13:50:00|2034.1|2032.9|2034.6|2033.4|2035.6|2034.4|2034.1|2032.9|205
1681998900000|2023-04-20 13:55:00|2034.1|2032.9|2033.6|2032.4|2034.1|2032.9|2033.6|2032.4|132
1681999200000|2023-04-20 14:00:00|2033.1|2031.9|2033.6|2032.4|2034.1|2032.9|2032.6|2031.4|189
1681999500000|2023-04-20 14:05:00|2033.1|2031.9|2035.1|2033.9|2035.1|2033.9|2033.1|2031.9|281
1681999800000|2023-04-20 14:10:00|2035.3|2034.1|2036.6|2035.4|2037.1|2035.9|2035.1|2033.9|210
1682000100000|2023-04-20 14:15:00|2036.3|2035.1|2037.1|2035.9|2037.1|2035.9|2036.1|2034.9|175
1682000400000|2023-04-20 14:20:00|2036.6|2035.4|2036.6|2035.4|2037.6|2036.4|2036.6|2035.4|75
1682000700000|2023-04-20 14:25:00|2037.1|2035.9|2037.1|2035.9|2037.6|2036.4|2036.6|2035.4|75
1682001000000|2023-04-20 14:30:00|2036.6|2035.4|2038.1|2036.9|2038.6|2037.4|2036.6|2035.4|100
1682001300000|2023-04-20 14:35:00|2038.6|2037.4|2037.1|2035.9|2038.6|2037.4|2037.1|2035.9|193
1682001600000|2023-04-20 14:40:00|2037.6|2036.4|2037.6|2036.4|2038.1|2036.9|2037.1|2035.9|127
1682001900000|2023-04-20 14:45:00|2038.1|2036.9|2037.6|2036.4|2038.1|2036.9|2037.6|2036.4|108
1682002200000|2023-04-20 14:50:00|2037.8|2036.6|2037.6|2036.4|2038.6|2037.4|2037.6|2036.4|86
1682002500000|2023-04-20 14:55:00|2037.1|2035.9|2038.1|2036.9|2038.1|2036.9|2037.1|2035.9|73
1682002800000|2023-04-20 15:00:00|2038.6|2037.4|2037.1|2035.9|2038.6|2037.4|2037.1|2035.9|35
1682003100000|2023-04-20 15:05:00|2037.6|2036.4|2036.6|2035.4|2037.6|2036.4|2035.6|2034.4|97
1682003400000|2023-04-20 15:10:00|2037.1|2035.9|2036.6|2035.4|2037.1|2035.9|2036.6|2035.4|49
1682003700000|2023-04-20 15:15:00|2037.1|2035.9|2036.6|2035.4|2037.1|2035.9|2036.1|2034.9|206
1682004000000|2023-04-20 15:20:00|2036.1|2034.9|2035.6|2034.4|2036.6|2035.4|2035.6|2034.4|31
1682004300000|2023-04-20 15:25:00|2035.1|2033.9|2035.6|2034.4|2035.6|2034.4|2035.1|2033.9|58
1682004600000|2023-04-20 15:30:00|2035.3|2034.1|2035.6|2034.4|2036.1|2034.9|2035.1|2033.9|100
1682004900000|2023-04-20 15:35:00|2035.3|2034.1|2035.6|2034.4|2036.1|2034.9|2035.3|2034.1|139
1682005200000|2023-04-20 15:40:00|2035.8|2034.6|2037.1|2035.9|2037.1|2035.9|2035.6|2034.4|42
1682005500000|2023-04-20 15:45:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|65
1682005800000|2023-04-20 15:50:00|2038.1|2036.9|2037.3|2036.1|2038.1|2036.9|2037.1|2035.9|72
1682006100000|2023-04-20 15:55:00|2037.1|2035.9|2036.6|2035.4|2037.6|2036.4|2036.1|2034.9|7
1682006400000|2023-04-20 16:00:00|2036.1|2034.9|2035.6|2034.4|2036.6|2035.4|2035.3|2034.1|106
1682006700000|2023-04-20 16:05:00|2035.3|2034.1|2035.6|2034.4|2035.6|2034.4|2035.1|2033.9|30
1682007000000|2023-04-20 16:10:00|2036.1|2034.9|2036.6|2035.4|2036.6|2035.4|2036.1|2034.9|36
1682007300000|2023-04-20 16:15:00|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|72
1682007600000|2023-04-20 16:20:00|2036.6|2035.4|2036.6|2035.4|2036.6|2035.4|2036.1|2034.9|105
1682007900000|2023-04-20 16:25:00|2036.8|2035.6|2037.1|2035.9|2037.1|2035.9|2036.8|2035.6|23
1682008200000|2023-04-20 16:30:00|2036.6|2035.4|2037.6|2036.4|2038.1|2036.9|2036.6|2035.4|67
1682008500000|2023-04-20 16:35:00|2037.1|2035.9|2037.1|2035.9|2038.1|2036.9|2037.1|2035.9|28
1682008800000|2023-04-20 16:40:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|29
1682009100000|2023-04-20 16:45:00|2037.3|2036.1|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|91
1682009400000|2023-04-20 16:50:00|2038.1|2036.9|2038.1|2036.9|2038.1|2036.9|2038.1|2036.9|77
1682009700000|2023-04-20 16:55:00|2038.6|2037.4|2038.1|2036.9|2038.6|2037.4|2038.1|2036.9|31
1682010000000|2023-04-20 17:00:00|2038.3|2037.1|2038.1|2036.9|2038.6|2037.4|2038.1|2036.9|21
1682010300000|2023-04-20 17:05:00|2038.3|2037.1|2039.1|2037.9|2039.1|2037.9|2038.3|2037.1|44
1682010600000|2023-04-20 17:10:00|2039.3|2038.1|2039.6|2038.4|2039.8|2038.6|2039.1|2037.9|123
1682010900000|2023-04-20 17:15:00|2039.1|2037.9|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|34
1682011200000|2023-04-20 17:20:00|2039.1|2037.9|2039.6|2038.4|2039.6|2038.4|2038.6|2037.4|59
1682011500000|2023-04-20 17:25:00|||||||||33
1682011800000|2023-04-20 17:30:00|2039.3|2038.1|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|37
1682012100000|2023-04-20 17:35:00|2040.1|2038.9|2039.6|2038.4|2040.1|2038.9|2039.6|2038.4|43
1682012400000|2023-04-20 17:40:00|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|2038.6|2037.4|27
1682012700000|2023-04-20 17:45:00|2038.8|2037.6|2039.1|2037.9|2039.6|2038.4|2038.8|2037.6|27
1682013000000|2023-04-20 17:50:00|2039.6|2038.4|2040.1|2038.9|2040.1|2038.9|2039.6|2038.4|42
1682013300000|2023-04-20 17:55:00|2039.6|2038.4|2038.6|2037.4|2039.8|2038.6|2038.1|2036.9|132
1682013600000|2023-04-20 18:00:00|2038.3|2037.1|2038.1|2036.9|2038.6|2037.4|2038.1|2036.9|115
1682013900000|2023-04-20 18:05:00|2037.6|2036.4|2038.6|2037.4|2039.1|2037.9|2037.6|2036.4|41
1682014200000|2023-04-20 18:10:00|2038.3|2037.1|2038.1|2036.9|2038.6|2037.4|2038.1|2036.9|7
1682014500000|2023-04-20 18:15:00|2037.6|2036.4|2037.6|2036.4|2038.1|2036.9|2037.1|2035.9|20
1682014800000|2023-04-20 18:20:00|2037.3|2036.1|2037.6|2036.4|2038.1|2036.9|2037.1|2035.9|30
1682015100000|2023-04-20 18:25:00|2037.3|2036.1|2037.1|2035.9|2037.6|2036.4|2037.1|2035.9|66
1682015400000|2023-04-20 18:30:00|2037.6|2036.4|2036.1|2034.9|2037.6|2036.4|2035.6|2034.4|75
1682015700000|2023-04-20 18:35:00|2035.6|2034.4|2035.1|2033.9|2035.8|2034.6|2034.6|2033.4|48
1682016000000|2023-04-20 18:40:00|2034.6|2033.4|2034.1|2032.9|2034.6|2033.4|2033.8|2032.6|41
1682016300000|2023-04-20 18:45:00|2034.3|2033.1|2033.1|2031.9|2034.6|2033.4|2033.1|2031.9|92
1682016600000|2023-04-20 18:50:00|2033.6|2032.4|2034.1|2032.9|2034.6|2033.4|2033.6|2032.4|35
1682016900000|2023-04-20 18:55:00|2034.3|2033.1|2034.6|2033.4|2034.6|2033.4|2034.1|2032.9|28
1682017200000|2023-04-20 19:00:00|2035.1|2033.9|2033.6|2032.4|2035.6|2034.4|2033.6|2032.4|17
1682017500000|2023-04-20 19:05:00|2033.8|2032.6|2033.6|2032.4|2034.1|2032.9|2033.6|2032.4|31
1682017800000|2023-04-20 19:10:00|2033.1|2031.9|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|49
1682018100000|2023-04-20 19:15:00|2032.1|2030.9|2031.6|2030.4|2032.6|2031.4|2031.6|2030.4|67
1682018400000|2023-04-20 19:20:00|2031.1|2029.9|2032.1|2030.9|2032.1|2030.9|2031.1|2029.9|53
1682018700000|2023-04-20 19:25:00|2032.3|2031.1|2032.1|2030.9|2032.6|2031.4|2032.1|2030.9|38
1682019000000|2023-04-20 19:30:00|2032.6|2031.4|2033.1|2031.9|2033.6|2032.4|2032.6|2031.4|45
1682019300000|2023-04-20 19:35:00|2032.8|2031.6|2033.1|2031.9|2033.1|2031.9|2032.1|2030.9|34
1682019600000|2023-04-20 19:40:00|2032.8|2031.6|2032.6|2031.4|2033.6|2032.4|2032.6|2031.4|58
1682019900000|2023-04-20 19:45:00|2032.8|2031.6|2033.8|2032.6|2034.1|2032.9|2032.8|2031.6|145
1682020200000|2023-04-20 19:50:00|2033.6|2032.4|2035.6|2034.4|2035.6|2034.4|2033.1|2031.9|271
1682020500000|2023-04-20 19:55:00|2035.8|2034.6|2037.6|2036.4|2037.6|2036.4|2035.8|2034.6|344
1682020800000|2023-04-20 20:00:00|2037.1|2035.9|2038.1|2036.9|2038.1|2036.9|2037.1|2035.9|83
1682021100000|2023-04-20 20:05:00|2037.6|2036.4|2036.6|2035.4|2038.1|2036.9|2036.6|2035.4|13
1682021400000|2023-04-20 20:10:00|2036.8|2035.6|2036.6|2035.4|2037.1|2035.9|2036.6|2035.4|24
1682021700000|2023-04-20 20:15:00|2037.1|2035.9|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|14
1682022000000|2023-04-20 20:20:00|2036.8|2035.6|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|19
1682022300000|2023-04-20 20:25:00|2036.8|2035.6|2036.6|2035.4|2036.8|2035.6|2036.1|2034.9|6
1682022600000|2023-04-20 20:30:00|2036.3|2035.1|2036.6|2035.4|2036.6|2035.4|2036.1|2034.9|6
1682022900000|2023-04-20 20:35:00|2036.3|2035.1|2036.3|2035.1|2036.6|2035.4|2036.1|2034.9|7
1682023200000|2023-04-20 20:40:00|2036.1|2034.9|2036.6|2035.4|2036.6|2035.4|2036.1|2034.9|14
1682023500000|2023-04-20 20:45:00|2036.3|2035.1|2036.6|2035.4|2036.6|2035.4|2036.3|2035.1|8
1682023800000|2023-04-20 20:50:00|2036.3|2035.1|2037.4|2035.4|2037.4|2035.4|2036.3|2035.1|19
1682024100000|2023-04-20 20:55:00|2037.7|2035.7|2037.7|2035.7|2037.7|2035.7|2037.4|2035.4|0
1682024400000|2023-04-20 21:00:00|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|5
1682024700000|2023-04-20 21:05:00|2037.9|2035.9|2037.9|2035.9|2037.9|2035.9|2037.8|2035.8|0
1682025000000|2023-04-20 21:10:00|2037.8|2035.8|2037.8|2035.8|2037.9|2035.9|2037.8|2035.8|0
1682025300000|2023-04-20 21:15:00|2037.7|2035.7|2037.7|2035.7|2037.7|2035.7|2037.7|2035.7|0
1682026200000|2023-04-20 21:30:00|2037.6|2035.6|2037.6|2035.6|2037.6|2035.6|2037.6|2035.6|0
1682026500000|2023-04-20 21:35:00|2037.5|2035.5|2037.6|2035.6|2037.6|2035.6|2037.5|2035.5|0
1682026800000|2023-04-20 21:40:00|2037.5|2035.5|2037.5|2035.5|2037.5|2035.5|2037.5|2035.5|0
1682027400000|2023-04-20 21:50:00|2037.2|2035.2|2037.2|2035.2|2037.2|2035.2|2037.2|2035.2|0
1682028000000|2023-04-20 22:00:00|2037.3|2035.3|2037.7|2035.7|2038.2|2036.2|2037.3|2035.3|0
1682028300000|2023-04-20 22:05:00|2037.6|2035.6|2037.6|2035.6|2037.8|2035.8|2037.6|2035.6|0
1682028600000|2023-04-20 22:10:00|2037.8|2035.8|2037.1|2035.1|2037.8|2035.8|2037.1|2035.1|0
1682029200000|2023-04-20 22:20:00|2037.3|2035.3|2037.3|2035.3|2037.4|2035.4|2037.3|2035.3|0
1682029500000|2023-04-20 22:25:00|2037.4|2035.4|2037.3|2035.3|2037.5|2035.5|2037.3|2035.3|0
1682029800000|2023-04-20 22:30:00|2037.1|2035.1|2037.4|2035.4|2037.4|2035.4|2037.1|2035.1|0
1682030100000|2023-04-20 22:35:00|2037.3|2035.3|2037.3|2035.3|2037.3|2035.3|2037.3|2035.3|0
1682030400000|2023-04-20 22:40:00|2037.4|2035.4|2037.1|2035.1|2037.4|2035.4|2036.9|2034.9|0
1682030700000|2023-04-20 22:45:00|2036.8|2034.8|2036.4|2034.4|2036.8|2034.8|2036.4|2034.4|0
1682031300000|2023-04-20 22:55:00|2036.9|2034.9|2036.9|2034.9|2037.2|2035.2|2036.8|2034.8|0
1682031600000|2023-04-20 23:00:00|2036.7|2034.7|2036.9|2034.9|2037.1|2035.1|2036.4|2034.4|0
1682031900000|2023-04-20 23:05:00|2037|2035|2036.8|2034.8|2037.4|2035.4|2036.8|2034.8|0
1682032200000|2023-04-20 23:10:00|2036.9|2034.9|2036.6|2034.6|2036.9|2034.9|2036.6|2034.6|0
1682032500000|2023-04-20 23:15:00|2036.8|2034.8|2036.3|2034.3|2036.8|2034.8|2036.2|2034.2|0
1682032800000|2023-04-20 23:20:00|2036.2|2034.2|2035.5|2033.5|2036.3|2034.3|2035.5|2033.5|0
1682033100000|2023-04-20 23:25:00|2035.7|2033.7|2035.8|2033.8|2035.9|2033.9|2035.5|2033.5|0
1682033400000|2023-04-20 23:30:00|2036|2034|2036.9|2034.9|2037.1|2035.1|2035.8|2033.8|0
1682033700000|2023-04-20 23:35:00|2036.7|2034.7|2036.1|2034.1|2036.9|2034.9|2036|2034|0
1682034000000|2023-04-20 23:40:00|2036.4|2034.4|2034.8|2032.8|2036.4|2034.4|2034.6|2032.6|0
1682034300000|2023-04-20 23:45:00|2035.1|2033.1|2035.6|2034.4|2035.6|2034.4|2033.6|2032.4|749
1682034600000|2023-04-20 23:50:00|2035.1|2033.9|2035.1|2033.9|2035.1|2033.9|2034.6|2033.4|301
1682034900000|2023-04-20 23:55:00|2034.8|2033.6|2035.1|2033.9|2035.6|2034.4|2034.6|2033.4|476
1682035200000|2023-04-21 00:00:00|2034.9|2034.1|2033.4|2032.6|2034.9|2034.1|2031.9|2031.1|2466
1682035500000|2023-04-21 00:05:00|2033.9|2033.1|2034.4|2033.6|2034.4|2033.6|2032.4|2031.6|590
1682035800000|2023-04-21 00:10:00|2033.9|2033.1|2036.4|2035.6|2036.4|2035.6|2033.9|2033.1|706
1682036100000|2023-04-21 00:15:00|2036.9|2036.1|2038.4|2037.6|2039.4|2038.6|2036.9|2036.1|1021
1682036400000|2023-04-21 00:20:00|2038.9|2038.1|2037.4|2036.6|2038.9|2038.1|2036.9|2036.1|612
1682036700000|2023-04-21 00:25:00|2036.9|2036.1|2037.4|2036.6|2037.4|2036.6|2035.9|2035.1|669
1682037000000|2023-04-21 00:30:00|2037.9|2037.1|2037.4|2036.6|2037.9|2037.1|2036.9|2036.1|489
1682037300000|2023-04-21 00:35:00|2036.9|2036.1|2039.4|2038.6|2039.9|2039.1|2036.4|2035.6|572
1682037600000|2023-04-21 00:40:00|2039.9|2039.1|2039.9|2039.1|2040.4|2039.6|2038.9|2038.1|274
1682037900000|2023-04-21 00:45:00|2040.4|2039.6|2040.9|2040.1|2041.4|2040.6|2040.4|2039.6|526
1682038200000|2023-04-21 00:50:00|2041.4|2040.6|2043.4|2042.6|2043.4|2042.6|2041.4|2040.6|758
1682038500000|2023-04-21 00:55:00|2042.9|2042.1|2045.9|2045.1|2045.9|2045.1|2041.9|2041.1|1334
1682038800000|2023-04-21 01:00:00|2045.4|2044.6|2045.4|2044.6|2046.4|2045.6|2044.9|2044.1|724
1682039100000|2023-04-21 01:05:00|2044.9|2044.1|2044.9|2044.1|2045.9|2045.1|2043.9|2043.1|728
1682039400000|2023-04-21 01:10:00|2044.4|2043.6|2041.9|2041.1|2044.4|2043.6|2041.9|2041.1|631
1682039700000|2023-04-21 01:15:00|2041.4|2040.6|2041.4|2040.6|2042.9|2042.1|2040.9|2040.1|459
1682040000000|2023-04-21 01:20:00|2041.1|2040.3|2041.4|2040.6|2041.4|2040.6|2040.4|2039.6|540
1682040300000|2023-04-21 01:25:00|2041.9|2041.1|2039.4|2038.6|2041.9|2041.1|2039.4|2038.6|423
1682040600000|2023-04-21 01:30:00|2039.9|2039.1|2039.4|2038.6|2039.9|2039.1|2037.9|2037.1|628
1682040900000|2023-04-21 01:35:00|2038.9|2038.1|2038.4|2037.6|2039.4|2038.6|2037.4|2036.6|497
1682041200000|2023-04-21 01:40:00|2038.1|2037.3|2038.9|2038.1|2038.9|2038.1|2037.4|2036.6|389
1682041500000|2023-04-21 01:45:00|2039.4|2038.6|2039.4|2038.6|2040.4|2039.6|2039.4|2038.6|395
1682041800000|2023-04-21 01:50:00|2039.9|2039.1|2039.9|2039.1|2040.4|2039.6|2039.6|2038.8|265
1682042100000|2023-04-21 01:55:00|2039.4|2038.6|2039.9|2039.1|2039.9|2039.1|2039.4|2038.6|162
1682042400000|2023-04-21 02:00:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2038.4|2037.6|217
1682042700000|2023-04-21 02:05:00|2039.9|2039.1|2039.4|2038.6|2039.9|2039.1|2039.4|2038.6|122
1682043000000|2023-04-21 02:10:00|2039.9|2039.1|2038.9|2038.1|2040.4|2039.6|2038.9|2038.1|463
1682043300000|2023-04-21 02:15:00|2039.1|2038.3|2039.4|2038.6|2039.4|2038.6|2039.1|2038.3|60
1682043600000|2023-04-21 02:20:00|2039.1|2038.3|2039.9|2039.1|2039.9|2039.1|2039.1|2038.3|119
1682043900000|2023-04-21 02:25:00|2039.6|2038.8|2038.6|2037.8|2039.6|2038.8|2038.4|2037.6|481
1682044200000|2023-04-21 02:30:00|2038.4|2037.6|2037.9|2037.1|2038.4|2037.6|2037.9|2037.1|84
1682044500000|2023-04-21 02:35:00|2038.4|2037.6|2037.9|2037.1|2038.4|2037.6|2037.9|2037.1|93
1682044800000|2023-04-21 02:40:00|2037.4|2036.6|2037.4|2036.6|2037.9|2037.1|2037.4|2036.6|86
1682045100000|2023-04-21 02:45:00|2036.9|2036.1|2037.4|2036.6|2037.4|2036.6|2036.9|2036.1|85
1682045400000|2023-04-21 02:50:00|2036.9|2036.1|2037.4|2036.6|2037.4|2036.6|2036.9|2036.1|40
1682045700000|2023-04-21 02:55:00|2037.9|2037.1|2037.9|2037.1|2037.9|2037.1|2037.9|2037.1|32
1682046000000|2023-04-21 03:00:00|2037.4|2036.6|2038.4|2037.6|2038.4|2037.6|2037.4|2036.6|99
1682046300000|2023-04-21 03:05:00|||||||||10
1682046600000|2023-04-21 03:10:00|2038.9|2038.1|2038.9|2038.1|2038.9|2038.1|2038.4|2037.6|141
1682046900000|2023-04-21 03:15:00|2038.4|2037.6|2038.4|2037.6|2038.4|2037.6|2038.4|2037.6|31
1682047200000|2023-04-21 03:20:00|||||||||12
1682047500000|2023-04-21 03:25:00|2037.9|2037.1|2037.9|2037.1|2037.9|2037.1|2037.9|2037.1|99
1682047800000|2023-04-21 03:30:00|2038.4|2037.6|2038.9|2038.1|2039.4|2038.6|2038.4|2037.6|448
1682048100000|2023-04-21 03:35:00|2038.4|2037.6|2037.9|2037.1|2038.4|2037.6|2037.9|2037.1|242
1682048400000|2023-04-21 03:40:00|2037.4|2036.6|2037.4|2036.6|2037.4|2036.6|2037.4|2036.6|80
1682048700000|2023-04-21 03:45:00|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|2036.9|2036.1|134
1682049000000|2023-04-21 03:50:00|2036.6|2035.8|2036.4|2035.6|2036.9|2036.1|2036.1|2035.3|347
1682049300000|2023-04-21 03:55:00|2036.9|2036.1|2036.4|2035.6|2036.9|2036.1|2036.4|2035.6|136
1682049600000|2023-04-21 04:00:00|2036.1|2035.3|2035.9|2035.1|2036.4|2035.6|2035.9|2035.1|82
1682049900000|2023-04-21 04:05:00|2035.4|2034.6|2035.4|2034.6|2035.4|2034.6|2035.4|2034.6|108
1682050200000|2023-04-21 04:10:00|2035.1|2034.3|2034.4|2033.6|2035.4|2034.6|2034.4|2033.6|342
1682050500000|2023-04-21 04:15:00|2034.1|2033.3|2034.4|2033.6|2034.4|2033.6|2034.1|2033.3|131
1682050800000|2023-04-21 04:20:00|2034.9|2034.1|2033.9|2033.1|2034.9|2034.1|2033.9|2033.1|153
1682051100000|2023-04-21 04:25:00|2034.4|2033.6|2033.9|2033.1|2034.4|2033.6|2033.9|2033.1|194
1682051400000|2023-04-21 04:30:00|2033.4|2032.6|2032.4|2031.6|2033.4|2032.6|2032.4|2031.6|468
1682051700000|2023-04-21 04:35:00|2031.9|2031.1|2031.9|2031.1|2032.4|2031.6|2031.9|2031.1|287
1682052000000|2023-04-21 04:40:00|2032.4|2031.6|2032.4|2031.6|2032.9|2032.1|2031.9|2031.1|295
1682052300000|2023-04-21 04:45:00|2032.9|2032.1|2033.9|2033.1|2034.9|2034.1|2032.9|2032.1|503
1682052600000|2023-04-21 04:50:00|2033.4|2032.6|2033.9|2033.1|2033.9|2033.1|2033.4|2032.6|212
1682052900000|2023-04-21 04:55:00|2034.4|2033.6|2034.4|2033.6|2034.4|2033.6|2034.4|2033.6|106
1682053200000|2023-04-21 05:00:00|2034.6|2033.8|2034.4|2033.6|2034.9|2034.1|2034.4|2033.6|235
1682053500000|2023-04-21 05:05:00|2034.9|2034.1|2034.9|2034.1|2034.9|2034.1|2034.4|2033.6|216
1682053800000|2023-04-21 05:10:00|2035.4|2034.6|2035.4|2034.6|2035.4|2034.6|2035.4|2034.6|83
1682054100000|2023-04-21 05:15:00|2035.9|2035.1|2035.9|2035.1|2036.1|2035.3|2035.9|2035.1|249
1682054400000|2023-04-21 05:20:00|2036.4|2035.6|2035.4|2034.6|2036.4|2035.6|2035.4|2034.6|362
1682054700000|2023-04-21 05:25:00|2035.9|2035.1|2036.4|2035.6|2036.4|2035.6|2035.4|2034.6|334
1682055000000|2023-04-21 05:30:00|2035.9|2035.1|2035.4|2034.6|2036.6|2035.8|2035.4|2034.6|669
1682055300000|2023-04-21 05:35:00|2035.6|2034.8|2035.9|2035.1|2035.9|2035.1|2035.6|2034.8|103
1682055600000|2023-04-21 05:40:00|2036.4|2035.6|2036.9|2036.1|2036.9|2036.1|2035.9|2035.1|353
1682055900000|2023-04-21 05:45:00|2037.1|2036.3|2036.9|2036.1|2037.1|2036.3|2036.9|2036.1|255
1682056200000|2023-04-21 05:50:00|2037.4|2036.6|2036.9|2036.1|2037.9|2037.1|2036.6|2035.8|623
1682056500000|2023-04-21 05:55:00|2036.4|2035.6|2035.9|2035.1|2036.4|2035.6|2035.4|2034.6|1669
1682056800000|2023-04-21 06:00:00|2034.9|2034.1|2035.9|2035.1|2036.4|2035.6|2034.9|2034.1|1910
1682057100000|2023-04-21 06:05:00|2036.4|2035.6|2036|2034|2036.4|2035.6|2035.4|2033.8|621
1682057400000|2023-04-21 06:10:00|2035.8|2033.8|2036.2|2034.2|2036.4|2034.4|2035.8|2033.8|3
1682057700000|2023-04-21 06:15:00|2036|2034|2036.4|2034.4|2036.5|2034.5|2035.8|2033.8|466
1682058000000|2023-04-21 06:20:00|2036.6|2034.6|2036.4|2034.4|2036.7|2034.7|2036.4|2034.4|0
1682058300000|2023-04-21 06:25:00|2036.2|2034.2|2036|2034|2036.4|2034.4|2036|2034|0
1682058600000|2023-04-21 06:30:00|2035.9|2033.9|2035|2033|2035.9|2033.9|2035|2033|0
1682058900000|2023-04-21 06:35:00|2035.3|2033.3|2034.7|2032.7|2035.6|2033.6|2034.7|2032.7|0
1682059200000|2023-04-21 06:40:00|2034.8|2032.8|2034.9|2032.9|2035.2|2033.2|2034.6|2032.6|0
1682059500000|2023-04-21 06:45:00|2034.7|2032.7|2034.9|2032.9|2035|2033|2034.7|2032.7|0
1682059800000|2023-04-21 06:50:00|2035.1|2033.1|2034.7|2032.7|2035.2|2033.2|2034.6|2032.6|0
1682060100000|2023-04-21 06:55:00|2034.6|2032.6|2034.6|2032.6|2034.9|2032.9|2034.6|2032.6|0
1682060400000|2023-04-21 07:00:00|2034.9|2032.9|2035|2033|2035.3|2033.3|2034.6|2032.6|0
1682060700000|2023-04-21 07:05:00|2035.3|2033.3|2035.3|2033.3|2035.6|2033.6|2034.9|2032.9|0
1682061000000|2023-04-21 07:10:00|2035|2033|2033.7|2031.7|2035|2033|2033.7|2031.7|0
1682061300000|2023-04-21 07:15:00|2033.8|2031.8|2034.4|2032.4|2035|2033|2033.8|2031.8|0
1682061600000|2023-04-21 07:20:00|2034.5|2032.5|2034.3|2032.3|2035.2|2033.2|2034.3|2032.3|0
1682061900000|2023-04-21 07:25:00|2034|2032|2033.7|2031.7|2034.2|2032.2|2033.4|2031.4|0
1682062200000|2023-04-21 07:30:00|2033.4|2031.4|2034.1|2032.9|2034.1|2032.9|2032.1|2030.9|358
1682062500000|2023-04-21 07:35:00|2033.6|2032.4|2034.6|2033.4|2034.6|2033.4|2033.6|2032.4|75
1682062800000|2023-04-21 07:40:00|2034.1|2032.9|2033.6|2032.4|2034.6|2033.4|2033.6|2032.4|107
1682063100000|2023-04-21 07:45:00|2034.1|2032.9|2034.6|2033.4|2034.6|2033.4|2034.1|2032.9|69
1682063400000|2023-04-21 07:50:00|2035.1|2033.9|2035.6|2034.4|2036.1|2034.9|2035.1|2033.9|143
1682063700000|2023-04-21 07:55:00|2036.1|2034.9|2035.6|2034.4|2036.1|2034.9|2035.1|2033.9|69
1682064000000|2023-04-21 08:00:00|2035.3|2034.1|2036.6|2035.4|2036.6|2035.4|2035.1|2033.9|71
1682064300000|2023-04-21 08:05:00|2037.1|2035.9|2036.6|2035.4|2037.1|2035.9|2036.6|2035.4|34
1682064600000|2023-04-21 08:10:00|2036.1|2034.9|2035.6|2034.4|2036.6|2035.4|2035.6|2034.4|114
1682064900000|2023-04-21 08:15:00|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|2035.6|2034.4|57
1682065200000|2023-04-21 08:20:00|2035.6|2034.4|2035.1|2033.9|2036.1|2034.9|2035.1|2033.9|37
1682065500000|2023-04-21 08:25:00|2035.6|2034.4|2034.6|2033.4|2035.6|2034.4|2034.6|2033.4|21
1682065800000|2023-04-21 08:30:00|2034.1|2032.9|2034.6|2033.4|2034.8|2033.6|2034.1|2032.9|81
1682066100000|2023-04-21 08:35:00|2034.3|2033.1|2035.1|2033.9|2035.1|2033.9|2034.1|2032.9|31
1682066400000|2023-04-21 08:40:00|2035.6|2034.4|2036.1|2034.9|2036.1|2034.9|2035.6|2034.4|24
1682066700000|2023-04-21 08:45:00|2035.8|2034.6|2035.1|2033.9|2035.8|2034.6|2035.1|2033.9|31
1682067000000|2023-04-21 08:50:00|2035.3|2034.1|2036.6|2035.4|2036.6|2035.4|2035.1|2033.9|98
1682067300000|2023-04-21 08:55:00|2036.3|2035.1|2036.6|2035.4|2037.1|2035.9|2036.1|2034.9|12
1682067600000|2023-04-21 09:00:00|2037.1|2035.9|2036.6|2035.4|2037.1|2035.9|2036.1|2034.9|43
1682067900000|2023-04-21 09:05:00|2036.3|2035.1|2036.3|2035.1|2037.1|2035.9|2036.1|2034.9|38
1682068200000|2023-04-21 09:10:00|2036.1|2034.9|2036.6|2035.4|2036.6|2035.4|2036.1|2034.9|16
1682068500000|2023-04-21 09:15:00|2037.1|2035.9|2036.6|2035.4|2037.1|2035.9|2036.3|2035.1|26
1682068800000|2023-04-21 09:20:00|2037.1|2035.9|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|4
1682069100000|2023-04-21 09:25:00|2036.8|2035.6|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|13
1682069400000|2023-04-21 09:30:00|2036.8|2035.6|2036.6|2035.4|2037.6|2036.4|2036.6|2035.4|51
1682069700000|2023-04-21 09:35:00|2037.1|2035.9|2037.1|2035.9|2037.6|2036.4|2036.6|2035.4|28
1682070000000|2023-04-21 09:40:00|2037.6|2036.4|2037.6|2036.4|2038.1|2036.9|2037.3|2036.1|12
1682070300000|2023-04-21 09:45:00|2037.1|2035.9|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|71
1682070600000|2023-04-21 09:50:00|2037.3|2036.1|2036.6|2035.4|2037.6|2036.4|2036.1|2034.9|29
1682070900000|2023-04-21 09:55:00|2036.3|2035.1|2035.6|2034.4|2036.3|2035.1|2035.1|2033.9|27
1682071200000|2023-04-21 10:00:00|2035.1|2033.9|2034.6|2033.4|2035.1|2033.9|2033.6|2032.4|70
1682071500000|2023-04-21 10:05:00|2035.1|2033.9|2034.6|2033.4|2035.1|2033.9|2034.6|2033.4|23
1682071800000|2023-04-21 10:10:00|2034.8|2033.6|2035.1|2033.9|2035.1|2033.9|2034.6|2033.4|19
1682072100000|2023-04-21 10:15:00|2034.8|2033.6|2035.1|2033.9|2035.1|2033.9|2034.8|2033.6|6
1682072400000|2023-04-21 10:20:00|2034.6|2033.4|2034.6|2033.4|2035.1|2033.9|2034.6|2033.4|10
1682072700000|2023-04-21 10:25:00|2034.1|2032.9|2033.1|2031.9|2034.6|2033.4|2033.1|2031.9|20
1682073000000|2023-04-21 10:30:00|2033.3|2032.1|2033.1|2031.9|2033.6|2032.4|2033.1|2031.9|58
1682073300000|2023-04-21 10:35:00|2032.8|2031.6|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|54
1682073600000|2023-04-21 10:40:00|2032.6|2031.4|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|10
1682073900000|2023-04-21 10:45:00|2032.6|2031.4|2032.3|2031.1|2032.6|2031.4|2032.1|2030.9|86
1682074200000|2023-04-21 10:50:00|2032.1|2030.9|2032.6|2031.4|2032.6|2031.4|2031.6|2030.4|57
1682074500000|2023-04-21 10:55:00|2032.1|2030.9|2032.1|2030.9|2032.1|2030.9|2032.1|2030.9|32
1682074800000|2023-04-21 11:00:00|2031.6|2030.4|2031.6|2030.4|2031.6|2030.4|2031.1|2029.9|89
1682075100000|2023-04-21 11:05:00|2032.1|2030.9|2032.1|2030.9|2032.6|2031.4|2031.6|2030.4|19
1682075400000|2023-04-21 11:10:00|2032.6|2031.4|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|78
1682075700000|2023-04-21 11:15:00|2032.6|2031.4|2033.6|2032.4|2034.3|2033.1|2032.6|2031.4|177
1682076000000|2023-04-21 11:20:00|2033.8|2032.6|2033.6|2032.4|2034.1|2032.9|2033.1|2031.9|55
1682076300000|2023-04-21 11:25:00|2033.1|2031.9|2032.6|2031.4|2033.3|2032.1|2032.1|2030.9|122
1682076600000|2023-04-21 11:30:00|2032.8|2031.6|2033.1|2031.9|2033.1|2031.9|2032.3|2031.1|17
1682076900000|2023-04-21 11:35:00|2033.6|2032.4|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|12
1682077200000|2023-04-21 11:40:00|2033.3|2032.1|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|9
1682077500000|2023-04-21 11:45:00|2033.3|2032.1|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|23
1682077800000|2023-04-21 11:50:00|2034.1|2032.9|2034.1|2032.9|2034.1|2032.9|2033.6|2032.4|29
1682078100000|2023-04-21 11:55:00|2034.3|2033.1|2034.1|2032.9|2034.3|2033.1|2034.1|2032.9|5
1682078400000|2023-04-21 12:00:00|2034.3|2033.1|2034.6|2033.4|2034.6|2033.4|2034.1|2032.9|22
1682078700000|2023-04-21 12:05:00|2034.1|2032.9|2036.1|2034.9|2036.1|2034.9|2034.1|2032.9|34
1682079300000|2023-04-21 12:15:00|2036.6|2035.4|2036.6|2035.4|2036.6|2035.4|2036.6|2035.4|28
1682079600000|2023-04-21 12:20:00|2037.1|2035.9|2036.8|2035.6|2037.1|2035.9|2036.6|2035.4|48
1682079900000|2023-04-21 12:25:00|2037.1|2035.9|2036.6|2035.4|2037.1|2035.9|2036.6|2035.4|17
1682080200000|2023-04-21 12:30:00|2036.3|2035.1|2036.1|2034.9|2036.6|2035.4|2035.6|2034.4|85
1682080500000|2023-04-21 12:35:00|2035.8|2034.6|2036.1|2034.9|2036.6|2035.4|2035.8|2034.6|15
1682080800000|2023-04-21 12:40:00|2036.6|2035.4|2036.6|2035.4|2036.6|2035.4|2036.1|2034.9|28
1682081100000|2023-04-21 12:45:00|2037.1|2035.9|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|26
1682081400000|2023-04-21 12:50:00|2036.8|2035.6|2036.6|2035.4|2037.1|2035.9|2036.6|2035.4|40
1682081700000|2023-04-21 12:55:00|2037.1|2035.9|2037.6|2036.4|2037.6|2036.4|2036.6|2035.4|15
1682082000000|2023-04-21 13:00:00|2037.3|2036.1|2037.1|2035.9|2037.6|2036.4|2037.1|2035.9|45
1682082300000|2023-04-21 13:05:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|183
1682082600000|2023-04-21 13:10:00|2037.3|2036.1|2037.1|2035.9|2038.1|2036.9|2037.1|2035.9|67
1682082900000|2023-04-21 13:15:00|2037.3|2036.1|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|31
1682083200000|2023-04-21 13:20:00|2037.8|2036.6|2037.6|2036.4|2038.1|2036.9|2036.6|2035.4|84
1682083500000|2023-04-21 13:25:00|2038.1|2036.9|2036.6|2035.4|2038.1|2036.9|2036.6|2035.4|111
1682083800000|2023-04-21 13:30:00|2036.3|2035.1|2035.1|2033.9|2036.6|2035.4|2034.6|2033.4|225
1682084100000|2023-04-21 13:35:00|2035.6|2034.4|2035.1|2033.9|2036.1|2034.9|2035.1|2033.9|117
1682084400000|2023-04-21 13:40:00|2035.3|2034.1|2036.6|2035.4|2036.6|2035.4|2035.1|2033.9|74
1682084700000|2023-04-21 13:45:00|2036.8|2035.6|2040.1|2038.9|2040.1|2038.9|2036.6|2035.4|199
1682085000000|2023-04-21 13:50:00|2039.8|2038.6|2038.6|2037.4|2040.1|2038.9|2038.1|2036.9|129
1682085300000|2023-04-21 13:55:00|2039.1|2037.9|2038.1|2036.9|2039.1|2037.9|2037.1|2035.9|95
1682085600000|2023-04-21 14:00:00|2037.8|2036.6|2038.6|2037.4|2038.6|2037.4|2037.6|2036.4|114
1682085900000|2023-04-21 14:05:00|2039.1|2037.9|2040.3|2039.1|2040.6|2039.4|2038.6|2037.4|245
1682086200000|2023-04-21 14:10:00|2040.1|2038.9|2041.1|2039.9|2041.6|2040.4|2040.1|2038.9|70
1682086500000|2023-04-21 14:15:00|2040.6|2039.4|2042.1|2040.9|2042.1|2040.9|2040.6|2039.4|100
1682086800000|2023-04-21 14:20:00|2042.6|2041.4|2042.6|2041.4|2043.1|2041.9|2042.1|2040.9|97
1682087100000|2023-04-21 14:25:00|2042.8|2041.6|2042.6|2041.4|2044.1|2042.9|2042.6|2041.4|74
1682087400000|2023-04-21 14:30:00|2043.1|2041.9|2044.1|2042.9|2044.6|2043.4|2042.6|2041.4|118
1682087700000|2023-04-21 14:35:00|2043.6|2042.4|2043.1|2041.9|2045.1|2043.9|2042.8|2041.6|89
1682088000000|2023-04-21 14:40:00|2042.8|2041.6|2040.1|2038.9|2043.1|2041.9|2040.1|2038.9|195
1682088300000|2023-04-21 14:45:00|2039.6|2038.4|2040.1|2038.9|2040.6|2039.4|2039.1|2037.9|140
1682088600000|2023-04-21 14:50:00|2040.3|2039.1|2040.1|2038.9|2040.6|2039.4|2039.6|2038.4|81
1682088900000|2023-04-21 14:55:00|2039.6|2038.4|2039.6|2038.4|2040.1|2038.9|2038.6|2037.4|115
1682089200000|2023-04-21 15:00:00|2040.1|2038.9|2041.6|2040.4|2042.1|2040.9|2039.6|2038.4|111
1682089500000|2023-04-21 15:05:00|2041.1|2039.9|2040.6|2039.4|2041.6|2040.4|2040.6|2039.4|98
1682089800000|2023-04-21 15:10:00|2041.1|2039.9|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|72
1682090100000|2023-04-21 15:15:00|2040.1|2038.9|2041.1|2039.9|2041.6|2040.4|2040.1|2038.9|31
1682090400000|2023-04-21 15:20:00|2040.6|2039.4|2041.1|2039.9|2041.6|2040.4|2040.6|2039.4|58
1682090700000|2023-04-21 15:25:00|2041.6|2040.4|2041.6|2040.4|2041.6|2040.4|2040.6|2039.4|79
1682091000000|2023-04-21 15:30:00|2042.1|2040.9|2042.6|2041.4|2042.6|2041.4|2041.6|2040.4|107
1682091300000|2023-04-21 15:35:00|2042.1|2040.9|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|80
1682091600000|2023-04-21 15:40:00|2042.6|2041.4|2043.1|2041.9|2043.6|2042.4|2042.1|2040.9|101
1682091900000|2023-04-21 15:45:00|2043.6|2042.4|2041.1|2039.9|2043.6|2042.4|2041.1|2039.9|79
1682092200000|2023-04-21 15:50:00|2041.6|2040.4|2042.1|2040.9|2042.1|2040.9|2041.1|2039.9|43
1682092500000|2023-04-21 15:55:00|2042.6|2041.4|2043.6|2042.4|2043.6|2042.4|2042.1|2040.9|46
1682092800000|2023-04-21 16:00:00|2043.1|2041.9|2043.1|2041.9|2043.6|2042.4|2042.6|2041.4|52
1682093100000|2023-04-21 16:05:00|2043.3|2042.1|2043.1|2041.9|2044.1|2042.9|2043.1|2041.9|51
1682093400000|2023-04-21 16:10:00|2042.8|2041.6|2043.6|2042.4|2044.1|2042.9|2042.6|2041.4|88
1682093700000|2023-04-21 16:15:00|2044.1|2042.9|2044.1|2042.9|2044.1|2042.9|2044.1|2042.9|14
1682094000000|2023-04-21 16:20:00|2043.8|2042.6|2044.1|2042.9|2044.6|2043.4|2043.1|2041.9|149
1682094300000|2023-04-21 16:25:00|2043.8|2042.6|2042.6|2041.4|2043.8|2042.6|2042.6|2041.4|46
1682094600000|2023-04-21 16:30:00|2042.8|2041.6|2043.1|2041.9|2043.1|2041.9|2042.1|2040.9|27
1682094900000|2023-04-21 16:35:00|2043.6|2042.4|2042.6|2041.4|2043.6|2042.4|2042.6|2041.4|36
1682095200000|2023-04-21 16:40:00|2042.3|2041.1|2042.1|2040.9|2042.6|2041.4|2042.1|2040.9|13
1682095500000|2023-04-21 16:45:00|2042.6|2041.4|2043.1|2041.9|2043.1|2041.9|2042.1|2040.9|64
1682095800000|2023-04-21 16:50:00|2042.6|2041.4|2043.1|2041.9|2043.1|2041.9|2042.3|2041.1|17
1682096100000|2023-04-21 16:55:00|2042.8|2041.6|2043.1|2041.9|2043.1|2041.9|2042.6|2041.4|6
1682096400000|2023-04-21 17:00:00|2042.6|2041.4|2042.6|2041.4|2043.6|2042.4|2042.6|2041.4|67
1682096700000|2023-04-21 17:05:00|2042.8|2041.6|2043.1|2041.9|2043.6|2042.4|2042.8|2041.6|38
1682097000000|2023-04-21 17:10:00|2043.3|2042.1|2043.1|2041.9|2043.6|2042.4|2042.6|2041.4|15
1682097300000|2023-04-21 17:15:00|2043.6|2042.4|2042.6|2041.4|2043.6|2042.4|2042.1|2040.9|76
1682097600000|2023-04-21 17:20:00|2042.8|2041.6|2042.6|2041.4|2043.1|2041.9|2042.6|2041.4|15
1682097900000|2023-04-21 17:25:00|2042.8|2041.6|2043.1|2041.9|2043.1|2041.9|2042.6|2041.4|36
1682098200000|2023-04-21 17:30:00|2043.6|2042.4|2043.6|2042.4|2043.8|2042.6|2043.3|2042.1|11
1682098500000|2023-04-21 17:35:00|2044.1|2042.9|2044.1|2042.9|2044.1|2042.9|2044.1|2042.9|30
1682098800000|2023-04-21 17:40:00|2044.3|2043.1|2045.1|2043.9|2045.6|2044.4|2044.1|2042.9|103
1682099100000|2023-04-21 17:45:00|2045.6|2044.4|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|97
1682099400000|2023-04-21 17:50:00|2046.1|2044.9|2045.6|2044.4|2046.1|2044.9|2045.1|2043.9|159
1682099700000|2023-04-21 17:55:00|2046.1|2044.9|2046.1|2044.9|2046.1|2044.9|2045.6|2044.4|107
1682100000000|2023-04-21 18:00:00|2046.3|2045.1|2046.1|2044.9|2046.6|2045.4|2046.1|2044.9|95
1682100300000|2023-04-21 18:05:00|2046.3|2045.1|2045.6|2044.4|2046.6|2045.4|2045.3|2044.1|96
1682100600000|2023-04-21 18:10:00|2045.8|2044.6|2046.6|2045.4|2047.1|2045.9|2045.8|2044.6|42
1682100900000|2023-04-21 18:15:00|2046.1|2044.9|2046.1|2044.9|2046.1|2044.9|2045.6|2044.4|43
1682101200000|2023-04-21 18:20:00|2046.6|2045.4|2046.3|2045.1|2046.6|2045.4|2046.1|2044.9|65
1682101500000|2023-04-21 18:25:00|2046.1|2044.9|2046.1|2044.9|2046.6|2045.4|2045.6|2044.4|31
1682101800000|2023-04-21 18:30:00|2046.3|2045.1|2045.6|2044.4|2046.6|2045.4|2045.1|2043.9|67
1682102100000|2023-04-21 18:35:00|2045.3|2044.1|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|57
1682102400000|2023-04-21 18:40:00|2046.1|2044.9|2045.1|2043.9|2046.1|2044.9|2045.1|2043.9|27
1682102700000|2023-04-21 18:45:00|2044.6|2043.4|2045.1|2043.9|2045.1|2043.9|2044.6|2043.4|33
1682103000000|2023-04-21 18:50:00|2044.8|2043.6|2045.6|2044.4|2045.6|2044.4|2044.8|2043.6|29
1682103300000|2023-04-21 18:55:00|2045.1|2043.9|2046.1|2044.9|2046.1|2044.9|2045.1|2043.9|82
1682103600000|2023-04-21 19:00:00|2046.6|2045.4|2044.8|2043.6|2046.6|2045.4|2044.6|2043.4|48
1682103900000|2023-04-21 19:05:00|2045.1|2043.9|2044.6|2043.4|2045.1|2043.9|2044.1|2042.9|49
1682104200000|2023-04-21 19:10:00|2044.3|2043.1|2044.6|2043.4|2044.6|2043.4|2044.1|2042.9|80
1682104500000|2023-04-21 19:15:00|2044.1|2042.9|2044.6|2043.4|2044.6|2043.4|2044.1|2042.9|33
1682104800000|2023-04-21 19:20:00|2044.8|2043.6|2044.6|2043.4|2045.1|2043.9|2044.6|2043.4|43
1682105100000|2023-04-21 19:25:00|2044.8|2043.6|2045.1|2043.9|2045.1|2043.9|2044.6|2043.4|23
1682105400000|2023-04-21 19:30:00|2044.6|2043.4|2045.1|2043.9|2045.6|2044.4|2044.6|2043.4|27
1682105700000|2023-04-21 19:35:00|2044.6|2043.4|2044.1|2042.9|2045.1|2043.9|2044.1|2042.9|65
1682106000000|2023-04-21 19:40:00|2044.3|2043.1|2044.6|2043.4|2044.6|2043.4|2044.1|2042.9|106
1682106300000|2023-04-21 19:45:00|2044.1|2042.9|2044.8|2043.6|2045.1|2043.9|2044.1|2042.9|84
1682106600000|2023-04-21 19:50:00|2045.1|2043.9|2045.1|2043.9|2045.6|2044.4|2044.6|2043.4|94
1682106900000|2023-04-21 19:55:00|2045.3|2044.1|2045.6|2044.4|2046.1|2044.9|2045.1|2043.9|247
1682107200000|2023-04-21 20:00:00|||||||||71
1682107500000|2023-04-21 20:05:00|2045.1|2043.9|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|20
1682108100000|2023-04-21 20:15:00|||||||||1
1682108400000|2023-04-21 20:20:00|2045.1|2043.9|2045.1|2043.9|2045.1|2043.9|2045.1|2043.9|8
1682108700000|2023-04-21 20:25:00|2044.6|2043.4|2044.6|2043.4|2044.6|2043.4|2044.6|2043.4|9
1682109000000|2023-04-21 20:30:00|||||||||8
1682109300000|2023-04-21 20:35:00|2045.1|2043.9|2044.6|2043.4|2045.1|2043.9|2044.6|2043.4|105
1682109600000|2023-04-21 20:40:00|2045.1|2043.9|2044.1|2042.9|2045.1|2043.9|2044.1|2042.9|67
1682109900000|2023-04-21 20:45:00|2044.6|2043.4|2044.6|2043.4|2044.6|2043.4|2044.6|2043.4|47
1682110200000|2023-04-21 20:50:00|2045.1|2043.9|2045.5|2043.5|2045.5|2043.9|2044.6|2043.4|38
1682110500000|2023-04-21 20:55:00|2045.6|2043.6|2045.7|2043.7|2045.8|2043.8|2045.5|2043.5|2
1682287800000|2023-04-23 22:10:00|2045.1|2043.1|2045.5|2043.5|2046.1|2044.1|2045.1|2043.1|0
1682288100000|2023-04-23 22:15:00|2045.6|2043.6|2044.9|2042.9|2045.7|2043.7|2044.9|2042.9|0
1682288400000|2023-04-23 22:20:00|2044.7|2042.7|2044.6|2042.6|2044.9|2042.9|2044.6|2042.6|0
1682288700000|2023-04-23 22:25:00|2044.3|2042.3|2044.3|2042.3|2044.5|2042.5|2044.3|2042.3|0
1682289000000|2023-04-23 22:30:00|2044.5|2042.5|2044.5|2042.5|2044.5|2042.5|2044.5|2042.5|0
1682289300000|2023-04-23 22:35:00|2044.3|2042.3|2044.3|2042.3|2044.5|2042.5|2044.3|2042.3|0
1682290200000|2023-04-23 22:50:00|2044.4|2042.4|2044.8|2042.8|2045|2043|2044.4|2042.4|0
1682290800000|2023-04-23 23:00:00|2044.7|2042.7|2044.4|2042.4|2044.7|2042.7|2044.1|2042.1|0
1682291100000|2023-04-23 23:05:00|2044.5|2042.5|2044.6|2042.6|2044.6|2042.6|2044.4|2042.4|0
1682291400000|2023-04-23 23:10:00|2044.7|2042.7|2044.3|2042.3|2044.7|2042.7|2044.1|2042.1|0
1682291700000|2023-04-23 23:15:00|2044.4|2042.4|2044.3|2042.3|2044.4|2042.4|2044.3|2042.3|0
1682292300000|2023-04-23 23:25:00|2044.1|2042.1|2044.3|2042.3|2044.3|2042.3|2044.1|2042.1|0
1682292600000|2023-04-23 23:30:00|2044.4|2042.4|2043.6|2041.6|2045.6|2043.6|2043.3|2041.3|0
1682292900000|2023-04-23 23:35:00|2043.7|2041.7|2043.7|2041.7|2043.9|2041.9|2043.2|2041.2|0
1682293200000|2023-04-23 23:40:00|2043.8|2041.8|2042.9|2040.9|2043.8|2041.8|2042.2|2040.2|0
1682293500000|2023-04-23 23:45:00|2042.8|2040.8|2044.6|2043.4|2045.6|2044.4|2042.1|2040.8|461
1682293800000|2023-04-23 23:50:00|2044.1|2042.9|2043.6|2042.4|2044.1|2042.9|2042.6|2041.4|300
1682294100000|2023-04-23 23:55:00|2043.1|2041.9|2042.6|2041.4|2043.6|2042.4|2042.6|2041.4|248
1682294400000|2023-04-24 00:00:00|2042.4|2041.6|2038.9|2038.1|2042.4|2041.6|2038.9|2038.1|1943
1682294700000|2023-04-24 00:05:00|2038.4|2037.6|2037.9|2037.1|2038.9|2038.1|2037.4|2036.6|1003
1682295000000|2023-04-24 00:10:00|2038.4|2037.6|2039.4|2038.6|2039.4|2038.6|2036.9|2036.1|697
1682295300000|2023-04-24 00:15:00|2038.9|2038.1|2038.4|2037.6|2039.9|2039.1|2037.9|2037.1|298
1682295600000|2023-04-24 00:20:00|2038.9|2038.1|2039.4|2038.6|2039.4|2038.6|2038.4|2037.6|296
1682295900000|2023-04-24 00:25:00|2038.9|2038.1|2040.4|2039.6|2040.4|2039.6|2038.9|2038.1|383
1682296200000|2023-04-24 00:30:00|2039.9|2039.1|2041.9|2041.1|2042.9|2042.1|2039.9|2039.1|575
1682296500000|2023-04-24 00:35:00|2041.4|2040.6|2040.9|2040.1|2041.9|2041.1|2040.4|2039.6|319
1682296800000|2023-04-24 00:40:00|2040.4|2039.6|2040.4|2039.6|2040.9|2040.1|2039.9|2039.1|334
1682297100000|2023-04-24 00:45:00|2039.9|2039.1|2039.9|2039.1|2039.9|2039.1|2039.4|2038.6|210
1682297400000|2023-04-24 00:50:00|2039.4|2038.6|2041.4|2040.6|2041.4|2040.6|2039.4|2038.6|250
1682297700000|2023-04-24 00:55:00|2041.9|2041.1|2040.9|2040.1|2041.9|2041.1|2040.4|2039.6|231
1682298000000|2023-04-24 01:00:00|2040.4|2039.6|2041.9|2041.1|2041.9|2041.1|2040.4|2039.6|236
1682298300000|2023-04-24 01:05:00|2042.4|2041.6|2042.9|2042.1|2042.9|2042.1|2041.9|2041.1|421
1682298600000|2023-04-24 01:10:00|2043.4|2042.6|2043.4|2042.6|2043.4|2042.6|2042.9|2042.1|353
1682298900000|2023-04-24 01:15:00|2042.9|2042.1|2043.4|2042.6|2043.9|2043.1|2042.9|2042.1|555
1682299200000|2023-04-24 01:20:00|2042.9|2042.1|2042.9|2042.1|2043.4|2042.6|2042.9|2042.1|168
1682299500000|2023-04-24 01:25:00|2042.6|2041.8|2042.4|2041.6|2042.9|2042.1|2042.4|2041.6|179
1682299800000|2023-04-24 01:30:00|2041.9|2041.1|2042.4|2041.6|2042.4|2041.6|2040.9|2040.1|267
1682300100000|2023-04-24 01:35:00|2042.1|2041.3|2042.9|2042.1|2042.9|2042.1|2041.9|2041.1|183
1682300400000|2023-04-24 01:40:00|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|86
1682300700000|2023-04-24 01:45:00|2042.6|2041.8|2042.9|2042.1|2043.4|2042.6|2042.4|2041.6|292
1682301000000|2023-04-24 01:50:00|2042.6|2041.8|2041.9|2041.1|2042.9|2042.1|2041.9|2041.1|167
1682301300000|2023-04-24 01:55:00|2042.4|2041.6|2041.9|2041.1|2042.9|2042.1|2041.9|2041.1|192
1682301600000|2023-04-24 02:00:00|2041.4|2040.6|2042.4|2041.6|2042.4|2041.6|2041.4|2040.6|139
1682301900000|2023-04-24 02:05:00|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|80
1682302200000|2023-04-24 02:10:00|||||||||32
1682302500000|2023-04-24 02:15:00|2042.4|2041.6|2043.4|2042.6|2043.4|2042.6|2042.4|2041.6|291
1682302800000|2023-04-24 02:20:00|2042.9|2042.1|2042.9|2042.1|2043.4|2042.6|2042.9|2042.1|238
1682303100000|2023-04-24 02:25:00|2043.1|2042.3|2043.4|2042.6|2043.4|2042.6|2042.9|2042.1|144
1682303400000|2023-04-24 02:30:00|||||||||69
1682303700000|2023-04-24 02:35:00|2042.9|2042.1|2042.9|2042.1|2042.9|2042.1|2042.9|2042.1|46
1682304000000|2023-04-24 02:40:00|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|25
1682304300000|2023-04-24 02:45:00|2042.9|2042.1|2042.4|2041.6|2042.9|2042.1|2042.4|2041.6|63
1682304600000|2023-04-24 02:50:00|2041.9|2041.1|2042.4|2041.6|2042.4|2041.6|2041.9|2041.1|103
1682304900000|2023-04-24 02:55:00|2042.9|2042.1|2042.9|2042.1|2042.9|2042.1|2042.9|2042.1|34
1682305200000|2023-04-24 03:00:00|2043.4|2042.6|2042.4|2041.6|2043.4|2042.6|2042.4|2041.6|89
1682305500000|2023-04-24 03:05:00|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|41
1682305800000|2023-04-24 03:10:00|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|2042.4|2041.6|40
1682306100000|2023-04-24 03:15:00|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|2041.9|2041.1|128
1682306400000|2023-04-24 03:20:00|2041.4|2040.6|2042.4|2041.6|2042.4|2041.6|2041.4|2040.6|68
1682306700000|2023-04-24 03:25:00|2042.1|2041.3|2041.9|2041.1|2042.4|2041.6|2041.9|2041.1|49
1682307000000|2023-04-24 03:30:00|2041.4|2040.6|2040.1|2039.3|2041.4|2040.6|2039.9|2039.1|326
1682307300000|2023-04-24 03:35:00|2040.4|2039.6|2039.9|2039.1|2040.4|2039.6|2039.9|2039.1|147
1682307600000|2023-04-24 03:40:00|2040.4|2039.6|2039.9|2039.1|2040.4|2039.6|2039.9|2039.1|121
1682307900000|2023-04-24 03:45:00|2040.4|2039.6|2040.4|2039.6|2040.4|2039.6|2040.4|2039.6|131
1682308200000|2023-04-24 03:50:00|2039.9|2039.1|2040.4|2039.6|2040.4|2039.6|2039.6|2038.8|166
1682308500000|2023-04-24 03:55:00|2040.1|2039.3|2040.4|2039.6|2040.4|2039.6|2039.9|2039.1|125
1682308800000|2023-04-24 04:00:00|||||||||47
1682309100000|2023-04-24 04:05:00|2040.9|2040.1|2041.4|2040.6|2041.4|2040.6|2040.4|2039.6|553
1682309400000|2023-04-24 04:10:00|2040.9|2040.1|2040.9|2040.1|2040.9|2040.1|2040.9|2040.1|77
1682309700000|2023-04-24 04:15:00|2040.4|2039.6|2039.4|2038.6|2040.4|2039.6|2039.4|2038.6|219
1682310000000|2023-04-24 04:20:00|||||||||40
1682310300000|2023-04-24 04:25:00|2039.9|2039.1|2039.9|2039.1|2039.9|2039.1|2039.9|2039.1|122
1682310600000|2023-04-24 04:30:00|2040.4|2039.6|2040.4|2039.6|2040.4|2039.6|2039.9|2039.1|245
1682310900000|2023-04-24 04:35:00|2039.9|2039.1|2039.9|2039.1|2040.4|2039.6|2039.9|2039.1|196
1682311200000|2023-04-24 04:40:00|2039.4|2038.6|2039.9|2039.1|2039.9|2039.1|2039.4|2038.6|337
1682311500000|2023-04-24 04:45:00|||||||||58
1682311800000|2023-04-24 04:50:00|||||||||312
1682312100000|2023-04-24 04:55:00|2039.4|2038.6|2039.4|2038.6|2039.9|2039.1|2039.4|2038.6|181
1682312400000|2023-04-24 05:00:00|2038.9|2038.1|2038.9|2038.1|2039.4|2038.6|2038.9|2038.1|168
1682312700000|2023-04-24 05:05:00|||||||||188
1682313000000|2023-04-24 05:10:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2038.9|2038.1|192
1682313300000|2023-04-24 05:15:00|2038.9|2038.1|2038.4|2037.6|2038.9|2038.1|2037.9|2037.1|320
1682313600000|2023-04-24 05:20:00|2037.9|2037.1|2038.4|2037.6|2038.9|2038.1|2037.9|2037.1|380
1682313900000|2023-04-24 05:25:00|||||||||119
1682314200000|2023-04-24 05:30:00|2038.9|2038.1|2038.9|2038.1|2038.9|2038.1|2038.4|2037.6|245
1682314500000|2023-04-24 05:35:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|134
1682314800000|2023-04-24 05:40:00|2038.9|2038.1|2038.9|2038.1|2038.9|2038.1|2038.9|2038.1|349
1682315100000|2023-04-24 05:45:00|2038.4|2037.6|2038.4|2037.6|2038.4|2037.6|2037.9|2037.1|366
1682315400000|2023-04-24 05:50:00|2038.9|2038.1|2038.9|2038.1|2038.9|2038.1|2038.9|2038.1|145
1682315700000|2023-04-24 05:55:00|2038.4|2037.6|2037.9|2037.1|2038.9|2038.1|2037.9|2037.1|1601
1682316000000|2023-04-24 06:00:00|2037.4|2036.6|2037.4|2036.6|2037.9|2037.1|2036.4|2035.6|2387
1682316300000|2023-04-24 06:05:00|2037.9|2037.1|2038|2036|2038.4|2037.6|2037.4|2035.7|876
1682316600000|2023-04-24 06:10:00|2037.9|2035.9|2039.3|2037.3|2039.3|2037.3|2037.8|2035.8|1
1682316900000|2023-04-24 06:15:00|2039|2037|2039|2037|2039.7|2037.7|2038.7|2036.7|494
1682317200000|2023-04-24 06:20:00|2039.1|2037.1|2039.1|2037.1|2039.1|2037.1|2038.7|2036.7|0
1682317500000|2023-04-24 06:25:00|2039.4|2037.4|2039.4|2037.4|2039.7|2037.7|2039.2|2037.2|0
1682317800000|2023-04-24 06:30:00|2039.3|2037.3|2039.4|2037.4|2039.4|2037.4|2038.7|2036.7|0
1682318100000|2023-04-24 06:35:00|2039.5|2037.5|2039.4|2037.4|2039.5|2037.5|2039.1|2037.1|0
1682318400000|2023-04-24 06:40:00|2039.3|2037.3|2039.1|2037.1|2039.5|2037.5|2038.9|2036.9|0
1682318700000|2023-04-24 06:45:00|2038.9|2036.9|2039.4|2037.4|2039.4|2037.4|2038.7|2036.7|0
1682319000000|2023-04-24 06:50:00|2039.6|2037.6|2039.7|2037.7|2039.7|2037.7|2039.6|2037.6|0
1682319300000|2023-04-24 06:55:00|2039.8|2037.8|2039.4|2037.4|2039.8|2037.8|2039.4|2037.4|0
1682319600000|2023-04-24 07:00:00|2039.2|2037.2|2039.2|2037.2|2039.4|2037.4|2038.7|2036.7|0
1682319900000|2023-04-24 07:05:00|2039.4|2037.4|2039.1|2037.1|2039.4|2037.4|2038.7|2036.7|0
1682320200000|2023-04-24 07:10:00|2039|2037|2038.6|2036.6|2039.1|2037.1|2038.3|2036.3|0
1682320500000|2023-04-24 07:15:00|2038.3|2036.3|2039.3|2037.3|2039.9|2037.9|2038.3|2036.3|0
1682320800000|2023-04-24 07:20:00|2039.4|2037.4|2041|2039|2041|2039|2039.4|2037.4|0
1682321100000|2023-04-24 07:25:00|2040.7|2038.7|2040.7|2038.7|2041|2039|2040.4|2038.4|0
1682321400000|2023-04-24 07:30:00|2040.6|2039.4|2040.1|2038.9|2041.1|2039.9|2040.1|2038.9|242
1682321700000|2023-04-24 07:35:00|2040.6|2039.4|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|104
1682322000000|2023-04-24 07:40:00|||||||||9
1682322300000|2023-04-24 07:45:00|2041.1|2039.9|2040.6|2039.4|2041.1|2039.9|2040.6|2039.4|64
1682322600000|2023-04-24 07:50:00|2041.1|2039.9|2040.6|2039.4|2041.1|2039.9|2040.6|2039.4|24
1682322900000|2023-04-24 07:55:00|2041.1|2039.9|2040.8|2039.6|2041.1|2039.9|2040.6|2039.4|28
1682323200000|2023-04-24 08:00:00|2040.6|2039.4|2041.6|2040.4|2041.6|2040.4|2040.6|2039.4|102
1682323500000|2023-04-24 08:05:00|2042.1|2040.9|2041.1|2039.9|2042.1|2040.9|2040.6|2039.4|176
1682323800000|2023-04-24 08:10:00|2041.6|2040.4|2040.8|2039.6|2041.6|2040.4|2040.6|2039.4|43
1682324100000|2023-04-24 08:15:00|2041.1|2039.9|2041.1|2039.9|2041.3|2040.1|2040.6|2039.4|7
1682324400000|2023-04-24 08:20:00|2040.6|2039.4|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|65
1682324700000|2023-04-24 08:25:00|2040.6|2039.4|2040.6|2039.4|2041.1|2039.9|2040.6|2039.4|57
1682325000000|2023-04-24 08:30:00|||||||||4
1682325300000|2023-04-24 08:35:00|||||||||9
1682325600000|2023-04-24 08:40:00|2040.8|2039.6|2040.1|2038.9|2041.1|2039.9|2040.1|2038.9|74
1682325900000|2023-04-24 08:45:00|2040.3|2039.1|2040.6|2039.4|2040.6|2039.4|2040.1|2038.9|16
1682326200000|2023-04-24 08:50:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|8
1682326500000|2023-04-24 08:55:00|2040.8|2039.6|2040.6|2039.4|2041.1|2039.9|2040.6|2039.4|36
1682326800000|2023-04-24 09:00:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|30
1682327100000|2023-04-24 09:05:00|2041.3|2040.1|2041.6|2040.4|2041.6|2040.4|2041.1|2039.9|27
1682327400000|2023-04-24 09:10:00|||||||||12
1682327700000|2023-04-24 09:15:00|2041.8|2040.6|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|58
1682328000000|2023-04-24 09:20:00|2042.6|2041.4|2043.1|2041.9|2043.1|2041.9|2042.3|2041.1|60
1682328300000|2023-04-24 09:25:00|2042.6|2041.4|2042.6|2041.4|2042.6|2041.4|2042.6|2041.4|86
1682328600000|2023-04-24 09:30:00|2042.8|2041.6|2042.6|2041.4|2043.1|2041.9|2042.6|2041.4|41
1682328900000|2023-04-24 09:35:00|||||||||11
1682329200000|2023-04-24 09:40:00|||||||||9
1682329500000|2023-04-24 09:45:00|2042.8|2041.6|2042.6|2041.4|2043.1|2041.9|2042.6|2041.4|33
1682329800000|2023-04-24 09:50:00|||||||||11
1682330100000|2023-04-24 09:55:00|||||||||7
1682330400000|2023-04-24 10:00:00|2043.1|2041.9|2042.6|2041.4|2043.1|2041.9|2042.6|2041.4|25
1682330700000|2023-04-24 10:05:00|2043.1|2041.9|2043.1|2041.9|2043.1|2041.9|2042.8|2041.6|15
1682331000000|2023-04-24 10:10:00|2043.6|2042.4|2043.6|2042.4|2043.6|2042.4|2043.6|2042.4|24
1682331300000|2023-04-24 10:15:00|2044.1|2042.9|2043.8|2042.6|2044.1|2042.9|2043.1|2041.9|140
1682331600000|2023-04-24 10:20:00|2044.1|2042.9|2043.6|2042.4|2044.1|2042.9|2043.6|2042.4|25
1682331900000|2023-04-24 10:25:00|2044.1|2042.9|2043.6|2042.4|2044.1|2042.9|2043.1|2041.9|72
1682332200000|2023-04-24 10:30:00|||||||||73
1682332500000|2023-04-24 10:35:00|||||||||1
1682332800000|2023-04-24 10:40:00|2043.8|2042.6|2044.1|2042.9|2044.1|2042.9|2043.6|2042.4|28
1682333100000|2023-04-24 10:45:00|2043.8|2042.6|2043.6|2042.4|2044.1|2042.9|2043.1|2041.9|28
1682333400000|2023-04-24 10:50:00|2043.1|2041.9|2043.6|2042.4|2043.6|2042.4|2043.1|2041.9|21
1682333700000|2023-04-24 10:55:00|2043.8|2042.6|2044.6|2043.4|2044.6|2043.4|2043.6|2042.4|50
1682334000000|2023-04-24 11:00:00|2044.8|2043.6|2044.6|2043.4|2045.1|2043.9|2044.6|2043.4|59
1682334300000|2023-04-24 11:05:00|2044.1|2042.9|2044.1|2042.9|2044.1|2042.9|2044.1|2042.9|9
1682334900000|2023-04-24 11:15:00|2044.6|2043.4|2044.6|2043.4|2045.1|2043.9|2044.6|2043.4|97
1682335200000|2023-04-24 11:20:00|2045.1|2043.9|2045.1|2043.9|2045.1|2043.9|2045.1|2043.9|25
1682335500000|2023-04-24 11:25:00|||||||||41
1682335800000|2023-04-24 11:30:00|2045.6|2044.4|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|114
1682336100000|2023-04-24 11:35:00|2045.3|2044.1|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|7
1682336400000|2023-04-24 11:40:00|2045.1|2043.9|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|25
1682336700000|2023-04-24 11:45:00|2045.1|2043.9|2045.1|2043.9|2045.3|2044.1|2045.1|2043.9|62
1682337000000|2023-04-24 11:50:00|2045.6|2044.4|2045.1|2043.9|2045.6|2044.4|2045.1|2043.9|62
1682337300000|2023-04-24 11:55:00|2045.3|2044.1|2045.1|2043.9|2045.6|2044.4|2045.1|2043.9|39
1682337600000|2023-04-24 12:00:00|2045.6|2044.4|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|10
1682337900000|2023-04-24 12:05:00|||||||||7
1682338200000|2023-04-24 12:10:00|2045.1|2043.9|2045.1|2043.9|2045.1|2043.9|2045.1|2043.9|5
1682338500000|2023-04-24 12:15:00|2045.3|2044.1|2045.1|2043.9|2045.6|2044.4|2045.1|2043.9|30
1682338800000|2023-04-24 12:20:00|2044.6|2043.4|2044.6|2043.4|2044.6|2043.4|2044.6|2043.4|34
1682339100000|2023-04-24 12:25:00|2045.1|2043.9|2044.6|2043.4|2045.1|2043.9|2044.6|2043.4|81
1682339400000|2023-04-24 12:30:00|2044.8|2043.6|2044.6|2043.4|2044.8|2043.6|2044.6|2043.4|32
1682339700000|2023-04-24 12:35:00|2045.1|2043.9|2044.6|2043.4|2045.1|2043.9|2044.6|2043.4|24
1682340000000|2023-04-24 12:40:00|2045.1|2043.9|2045.1|2043.9|2045.6|2044.4|2045.1|2043.9|19
1682340300000|2023-04-24 12:45:00|2045.6|2044.4|2045.1|2043.9|2045.6|2044.4|2045.1|2043.9|17
1682340600000|2023-04-24 12:50:00|2045.6|2044.4|2045.1|2043.9|2045.6|2044.4|2045.1|2043.9|31
1682340900000|2023-04-24 12:55:00|2044.6|2043.4|2044.6|2043.4|2044.6|2043.4|2044.6|2043.4|20
1682341200000|2023-04-24 13:00:00|2045.1|2043.9|2045.1|2043.9|2045.1|2043.9|2045.1|2043.9|22
1682341500000|2023-04-24 13:05:00|2045.6|2044.4|2045.6|2044.4|2046.1|2044.9|2045.6|2044.4|49
1682341800000|2023-04-24 13:10:00|2045.8|2044.6|2045.6|2044.4|2046.1|2044.9|2045.6|2044.4|27
1682342100000|2023-04-24 13:15:00|2046.1|2044.9|2046.1|2044.9|2046.1|2044.9|2046.1|2044.9|13
1682342400000|2023-04-24 13:20:00|||||||||30
1682342700000|2023-04-24 13:25:00|2045.6|2044.4|2046.1|2044.9|2046.1|2044.9|2045.6|2044.4|83
1682343000000|2023-04-24 13:30:00|2046.3|2045.1|2047.1|2045.9|2047.6|2046.4|2046.1|2044.9|179
1682343300000|2023-04-24 13:35:00|2047.3|2046.1|2048.1|2046.9|2048.1|2046.9|2046.6|2045.4|151
1682343600000|2023-04-24 13:40:00|2048.6|2047.4|2049.1|2047.9|2049.1|2047.9|2047.6|2046.4|287
1682343900000|2023-04-24 13:45:00|2048.6|2047.4|2049.6|2048.4|2049.6|2048.4|2048.6|2047.4|205
1682344200000|2023-04-24 13:50:00|2049.1|2047.9|2050.1|2048.9|2050.1|2048.9|2049.1|2047.9|143
1682344500000|2023-04-24 13:55:00|2050.6|2049.4|2049.6|2048.4|2050.6|2049.4|2049.6|2048.4|108
1682344800000|2023-04-24 14:00:00|2050.1|2048.9|2049.6|2048.4|2050.1|2048.9|2048.6|2047.4|112
1682345100000|2023-04-24 14:05:00|2049.1|2047.9|2049.1|2047.9|2049.1|2047.9|2048.6|2047.4|74
1682345400000|2023-04-24 14:10:00|2049.3|2048.1|2050.1|2048.9|2050.1|2048.9|2049.1|2047.9|76
1682345700000|2023-04-24 14:15:00|2049.6|2048.4|2049.6|2048.4|2050.1|2048.9|2049.1|2047.9|59
1682346000000|2023-04-24 14:20:00|2050.1|2048.9|2050.6|2049.4|2050.6|2049.4|2049.6|2048.4|51
1682346300000|2023-04-24 14:25:00|2050.1|2048.9|2050.6|2049.4|2050.6|2049.4|2050.1|2048.9|159
1682346600000|2023-04-24 14:30:00|2050.1|2048.9|2049.6|2048.4|2050.6|2049.4|2049.6|2048.4|172
1682346900000|2023-04-24 14:35:00|2049.1|2047.9|2047.6|2046.4|2049.6|2048.4|2046.6|2045.4|195
1682347200000|2023-04-24 14:40:00|2047.1|2045.9|2045.6|2044.4|2047.6|2046.4|2045.1|2043.9|138
1682347500000|2023-04-24 14:45:00|2045.1|2043.9|2045.1|2043.9|2045.8|2044.6|2044.6|2043.4|72
1682347800000|2023-04-24 14:50:00|2045.6|2044.4|2046.1|2044.9|2046.1|2044.9|2045.1|2043.9|226
1682348100000|2023-04-24 14:55:00|2045.6|2044.4|2046.1|2044.9|2046.1|2044.9|2045.6|2044.4|64
1682348400000|2023-04-24 15:00:00|2045.8|2044.6|2046.1|2044.9|2046.1|2044.9|2045.6|2044.4|179
1682348700000|2023-04-24 15:05:00|2045.6|2044.4|2046.1|2044.9|2046.6|2045.4|2045.6|2044.4|22
1682349000000|2023-04-24 15:10:00|2046.6|2045.4|2046.1|2044.9|2046.6|2045.4|2046.1|2044.9|131
1682349300000|2023-04-24 15:15:00|2046.6|2045.4|2046.6|2045.4|2046.6|2045.4|2045.1|2043.9|71
1682349600000|2023-04-24 15:20:00|2046.1|2044.9|2046.1|2044.9|2046.6|2045.4|2046.1|2044.9|36
1682349900000|2023-04-24 15:25:00|2046.3|2045.1|2046.1|2044.9|2046.6|2045.4|2046.1|2044.9|106
1682350200000|2023-04-24 15:30:00|2046.6|2045.4|2047.1|2045.9|2047.1|2045.9|2046.1|2044.9|101
1682350500000|2023-04-24 15:35:00|2046.6|2045.4|2046.1|2044.9|2046.6|2045.4|2046.1|2044.9|184
1682350800000|2023-04-24 15:40:00|2045.6|2044.4|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|36
1682351100000|2023-04-24 15:45:00|2045.1|2043.9|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|53
1682351400000|2023-04-24 15:50:00|2045.1|2043.9|2045.1|2043.9|2045.6|2044.4|2045.1|2043.9|30
1682351700000|2023-04-24 15:55:00|2045.6|2044.4|2045.6|2044.4|2045.6|2044.4|2045.1|2043.9|63
1682352000000|2023-04-24 16:00:00|2046.1|2044.9|2046.1|2044.9|2046.1|2044.9|2045.6|2044.4|59
1682352300000|2023-04-24 16:05:00|2045.6|2044.4|2045.6|2044.4|2046.1|2044.9|2045.6|2044.4|102
1682352600000|2023-04-24 16:10:00|2045.1|2043.9|2046.1|2044.9|2046.6|2045.4|2045.1|2043.9|268
1682352900000|2023-04-24 16:15:00|2046.6|2045.4|2046.6|2045.4|2047.1|2045.9|2045.6|2044.4|244
1682353200000|2023-04-24 16:20:00|2047.1|2045.9|2047.6|2046.4|2047.6|2046.4|2046.6|2045.4|85
1682353500000|2023-04-24 16:25:00|||||||||11
1682353800000|2023-04-24 16:30:00|2047.1|2045.9|2047.1|2045.9|2047.6|2046.4|2047.1|2045.9|37
1682354100000|2023-04-24 16:35:00|2047.3|2046.1|2048.1|2046.9|2048.1|2046.9|2047.3|2046.1|6
1682354400000|2023-04-24 16:40:00|||||||||1
1682354700000|2023-04-24 16:45:00|2048.6|2047.4|2048.6|2047.4|2048.6|2047.4|2048.6|2047.4|24
1682355000000|2023-04-24 16:50:00|2048.1|2046.9|2048.6|2047.4|2048.6|2047.4|2048.1|2046.9|35
1682355300000|2023-04-24 16:55:00|2049.1|2047.9|2049.1|2047.9|2049.1|2047.9|2049.1|2047.9|69
1682355600000|2023-04-24 17:00:00|2048.6|2047.4|2048.1|2046.9|2048.6|2047.4|2047.6|2046.4|44
1682355900000|2023-04-24 17:05:00|2047.6|2046.4|2048.1|2046.9|2048.1|2046.9|2047.6|2046.4|29
1682356200000|2023-04-24 17:10:00|2048.6|2047.4|2048.6|2047.4|2048.6|2047.4|2048.6|2047.4|19
1682356500000|2023-04-24 17:15:00|2048.1|2046.9|2048.1|2046.9|2048.6|2047.4|2048.1|2046.9|45
1682356800000|2023-04-24 17:20:00|2048.3|2047.1|2048.1|2046.9|2048.3|2047.1|2048.1|2046.9|27
1682357100000|2023-04-24 17:25:00|2048.6|2047.4|2048.6|2047.4|2048.6|2047.4|2048.6|2047.4|17
1682357400000|2023-04-24 17:30:00|2049.1|2047.9|2048.6|2047.4|2049.1|2047.9|2048.6|2047.4|53
1682357700000|2023-04-24 17:35:00|2049.1|2047.9|2049.1|2047.9|2049.1|2047.9|2048.6|2047.4|20
1682358000000|2023-04-24 17:40:00|2048.8|2047.6|2049.1|2047.9|2049.1|2047.9|2048.8|2047.6|8
1682358300000|2023-04-24 17:45:00|2048.8|2047.6|2049.1|2047.9|2049.1|2047.9|2048.6|2047.4|13
1682358600000|2023-04-24 17:50:00|2049.6|2048.4|2049.6|2048.4|2049.6|2048.4|2049.1|2047.9|43
1682358900000|2023-04-24 17:55:00|2049.1|2047.9|2049.1|2047.9|2049.1|2047.9|2049.1|2047.9|6
1682359200000|2023-04-24 18:00:00|2049.6|2048.4|2049.6|2048.4|2049.6|2048.4|2049.6|2048.4|12
1682359500000|2023-04-24 18:05:00|2049.1|2047.9|2049.1|2047.9|2049.1|2047.9|2048.6|2047.4|59
1682359800000|2023-04-24 18:10:00|||||||||5
1682360100000|2023-04-24 18:15:00|2048.6|2047.4|2048.6|2047.4|2049.1|2047.9|2048.6|2047.4|94
1682360400000|2023-04-24 18:20:00|2049.1|2047.9|2048.6|2047.4|2049.1|2047.9|2048.6|2047.4|14
1682360700000|2023-04-24 18:25:00|2048.1|2046.9|2048.6|2047.4|2048.6|2047.4|2048.1|2046.9|18
1682361000000|2023-04-24 18:30:00|2049.1|2047.9|2048.6|2047.4|2049.1|2047.9|2048.1|2046.9|55
1682361300000|2023-04-24 18:35:00|2048.1|2046.9|2048.1|2046.9|2048.6|2047.4|2048.1|2046.9|10
1682361600000|2023-04-24 18:40:00|2048.6|2047.4|2048.1|2046.9|2048.6|2047.4|2048.1|2046.9|11
1682362200000|2023-04-24 18:50:00|||||||||16
1682362500000|2023-04-24 18:55:00|||||||||12
1682362800000|2023-04-24 19:00:00|2048.6|2047.4|2048.6|2047.4|2049.1|2047.9|2048.6|2047.4|170
1682363100000|2023-04-24 19:05:00|2048.8|2047.6|2049.1|2047.9|2049.1|2047.9|2048.6|2047.4|16
1682363400000|2023-04-24 19:10:00|2049.6|2048.4|2049.6|2048.4|2049.6|2048.4|2049.1|2047.9|22
1682363700000|2023-04-24 19:15:00|2049.3|2048.1|2049.6|2048.4|2049.6|2048.4|2049.1|2047.9|18
1682364300000|2023-04-24 19:25:00|||||||||15
1682364600000|2023-04-24 19:30:00|||||||||54
1682364900000|2023-04-24 19:35:00|2049.1|2047.9|2049.6|2048.4|2049.6|2048.4|2049.1|2047.9|38
1682365200000|2023-04-24 19:40:00|2049.8|2048.6|2050.1|2048.9|2050.1|2048.9|2049.8|2048.6|112
1682365500000|2023-04-24 19:45:00|2050.6|2049.4|2050.6|2049.4|2050.6|2049.4|2050.1|2048.9|341
1682365800000|2023-04-24 19:50:00|2051.1|2049.9|2050.6|2049.4|2051.6|2050.4|2050.6|2049.4|645
1682366100000|2023-04-24 19:55:00|2051.1|2049.9|2051.1|2049.9|2051.1|2049.9|2050.6|2049.4|87
1682366400000|2023-04-24 20:00:00|2050.8|2049.6|2050.6|2049.4|2051.1|2049.9|2050.6|2049.4|34
1682366700000|2023-04-24 20:05:00|2050.1|2048.9|2050.1|2048.9|2050.1|2048.9|2050.1|2048.9|6
1682367000000|2023-04-24 20:10:00|||||||||4
1682367300000|2023-04-24 20:15:00|2050.6|2049.4|2050.6|2049.4|2050.6|2049.4|2050.6|2049.4|8
1682367600000|2023-04-24 20:20:00|||||||||2
1682367900000|2023-04-24 20:25:00|||||||||1
1682368200000|2023-04-24 20:30:00|2050.1|2048.9|2050.1|2048.9|2050.1|2048.9|2050.1|2048.9|8
1682368800000|2023-04-24 20:40:00|2049.6|2048.4|2049.6|2048.4|2049.6|2048.4|2049.6|2048.4|11
1682369100000|2023-04-24 20:45:00|2050.1|2048.9|2049.6|2048.4|2050.1|2048.9|2049.6|2048.4|18
1682369400000|2023-04-24 20:50:00|2050.1|2048.9|2049.8|2047.8|2050.1|2048.9|2049.6|2047.8|16
1682369700000|2023-04-24 20:55:00|2049.9|2047.9|2049.5|2047.5|2049.9|2047.9|2049.5|2047.5|0
1682370000000|2023-04-24 21:00:00|2049.4|2047.4|2049.5|2047.5|2049.6|2047.6|2049.4|2047.4|10
1682370300000|2023-04-24 21:05:00|2049.4|2047.4|2049.5|2047.5|2049.7|2047.7|2049.4|2047.4|0
1682370600000|2023-04-24 21:10:00|2049.4|2047.4|2049.5|2047.5|2049.5|2047.5|2049.4|2047.4|0
1682370900000|2023-04-24 21:15:00|2049.6|2047.6|2049.4|2047.4|2049.6|2047.6|2049.4|2047.4|0
1682371500000|2023-04-24 21:25:00|2049.3|2047.3|2049.1|2047.1|2049.3|2047.3|2049|2047|0
1682371800000|2023-04-24 21:30:00|2049|2047|2049|2047|2049.1|2047.1|2049|2047|0
1682372100000|2023-04-24 21:35:00|2048.9|2046.9|2048.9|2046.9|2048.9|2046.9|2048.9|2046.9|0
1682372400000|2023-04-24 21:40:00|2049|2047|2049|2047|2049|2047|2049|2047|0
1682372700000|2023-04-24 21:45:00|2049.1|2047.1|2049.2|2047.2|2049.2|2047.2|2049.1|2047.1|0
1682373000000|2023-04-24 21:50:00|2049.1|2047.1|2049.1|2047.1|2049.1|2047.1|2049|2047|0
1682373300000|2023-04-24 21:55:00|2049|2047|2049|2047|2049|2047|2049|2047|0
1682373600000|2023-04-24 22:00:00|2049.5|2047.5|2048.8|2046.8|2049.5|2047.5|2048.4|2046.4|0
1682373900000|2023-04-24 22:05:00|2048.9|2046.9|2049|2047|2049|2047|2048.8|2046.8|0
1682374200000|2023-04-24 22:10:00|2048.8|2046.8|2048.7|2046.7|2048.8|2046.8|2048.7|2046.7|0
1682374500000|2023-04-24 22:15:00|2048.5|2046.5|2048|2046|2048.5|2046.5|2048|2046|0
1682374800000|2023-04-24 22:20:00|2048.1|2046.1|2048.8|2046.8|2048.8|2046.8|2048.1|2046.1|0
1682375100000|2023-04-24 22:25:00|2048.7|2046.7|2048.4|2046.4|2048.8|2046.8|2048.4|2046.4|0
1682375400000|2023-04-24 22:30:00|2048.5|2046.5|2048.6|2046.6|2048.6|2046.6|2048.5|2046.5|0
1682375700000|2023-04-24 22:35:00|2048.7|2046.7|2049|2047|2049|2047|2048.7|2046.7|0
1682376000000|2023-04-24 22:40:00|2048.9|2046.9|2048.7|2046.7|2048.9|2046.9|2048.7|2046.7|0
1682376300000|2023-04-24 22:45:00|2048.5|2046.5|2048.5|2046.5|2048.5|2046.5|2048.5|2046.5|0
1682376600000|2023-04-24 22:50:00|2048.4|2046.4|2048.5|2046.5|2048.5|2046.5|2048.4|2046.4|0
1682376900000|2023-04-24 22:55:00|2048.7|2046.7|2048.2|2046.2|2048.7|2046.7|2048|2046|0
1682377200000|2023-04-24 23:00:00|2048.1|2046.1|2047.9|2045.9|2048.1|2046.1|2047.9|2045.9|0
1682377500000|2023-04-24 23:05:00|2048.1|2046.1|2047.9|2045.9|2048.1|2046.1|2047.9|2045.9|0
1682377800000|2023-04-24 23:10:00|2048|2046|2048.7|2046.7|2048.7|2046.7|2048|2046|0
1682378100000|2023-04-24 23:15:00|2048.4|2046.4|2048.2|2046.2|2048.4|2046.4|2048.2|2046.2|0
1682378400000|2023-04-24 23:20:00|2048|2046|2048.4|2046.4|2048.6|2046.6|2048|2046|0
1682378700000|2023-04-24 23:25:00|2048.3|2046.3|2048.5|2046.5|2048.7|2046.7|2048.3|2046.3|0
1682379000000|2023-04-24 23:30:00|2048.7|2046.7|2049.6|2047.6|2049.6|2047.6|2048.7|2046.7|0
1682379300000|2023-04-24 23:35:00|2049.5|2047.5|2049.6|2047.6|2049.6|2047.6|2049.3|2047.3|0
1682379600000|2023-04-24 23:40:00|2049.5|2047.5|2049|2047|2049.5|2047.5|2049|2047|0
1682379900000|2023-04-24 23:45:00|2048.8|2046.8|2047.6|2046.4|2048.8|2046.8|2045.8|2044.6|1385
1682380200000|2023-04-24 23:50:00|2048.1|2046.9|2048.6|2047.4|2049.1|2047.9|2048.1|2046.9|300
1682380500000|2023-04-24 23:55:00|2048.1|2046.9|2046.8|2045.6|2048.6|2047.4|2046.6|2045.4|734
1682380800000|2023-04-25 00:00:00|2046.6|2045.8|2053.4|2052.6|2053.9|2053.1|2046.6|2045.8|4317
1682381100000|2023-04-25 00:05:00|2052.9|2052.1|2053.4|2052.6|2055.4|2054.6|2052.9|2052.1|1222
1682381400000|2023-04-25 00:10:00|2053.9|2053.1|2053.4|2052.6|2054.9|2054.1|2052.9|2052.1|863
1682381700000|2023-04-25 00:15:00|2053.9|2053.1|2050.4|2049.6|2054.4|2053.6|2050.4|2049.6|1448
1682382000000|2023-04-25 00:20:00|2049.9|2049.1|2051.9|2051.1|2051.9|2051.1|2049.9|2049.1|1642
1682382300000|2023-04-25 00:25:00|2052.4|2051.6|2051.9|2051.1|2052.4|2051.6|2050.9|2050.1|981
1682382600000|2023-04-25 00:30:00|2052.4|2051.6|2053.9|2053.1|2054.4|2053.6|2051.9|2051.1|1425
1682382900000|2023-04-25 00:35:00|2053.4|2052.6|2050.9|2050.1|2053.9|2053.1|2050.4|2049.6|987
1682383200000|2023-04-25 00:40:00|2051.4|2050.6|2050.4|2049.6|2051.9|2051.1|2049.4|2048.6|880
1682383500000|2023-04-25 00:45:00|2050.9|2050.1|2049.4|2048.6|2050.9|2050.1|2049.4|2048.6|747
1682383800000|2023-04-25 00:50:00|2048.9|2048.1|2049.9|2049.1|2049.9|2049.1|2048.9|2048.1|887
1682384100000|2023-04-25 00:55:00|2050.4|2049.6|2049.9|2049.1|2050.4|2049.6|2049.4|2048.6|501
1682384400000|2023-04-25 01:00:00|2050.4|2049.6|2050.9|2050.1|2050.9|2050.1|2049.9|2049.1|318
1682384700000|2023-04-25 01:05:00|2050.4|2049.6|2051.4|2050.6|2051.4|2050.6|2050.4|2049.6|298
1682385000000|2023-04-25 01:10:00|2051.1|2050.3|2052.4|2051.6|2052.4|2051.6|2050.9|2050.1|407
1682385300000|2023-04-25 01:15:00|2051.9|2051.1|2050.9|2050.1|2051.9|2051.1|2050.9|2050.1|457
1682385600000|2023-04-25 01:20:00|2051.4|2050.6|2051.9|2051.1|2052.1|2051.3|2050.9|2050.1|366
1682385900000|2023-04-25 01:25:00|2052.4|2051.6|2052.4|2051.6|2052.9|2052.1|2052.4|2051.6|296
1682386200000|2023-04-25 01:30:00|2052.9|2052.1|2053.4|2052.6|2053.4|2052.6|2052.4|2051.6|559
1682386500000|2023-04-25 01:35:00|2052.9|2052.1|2053.9|2053.1|2053.9|2053.1|2052.9|2052.1|415
1682386800000|2023-04-25 01:40:00|2053.4|2052.6|2052.9|2052.1|2053.9|2053.1|2052.9|2052.1|277
1682387100000|2023-04-25 01:45:00|2053.4|2052.6|2053.4|2052.6|2053.4|2052.6|2052.9|2052.1|228
1682387400000|2023-04-25 01:50:00|2053.9|2053.1|2053.4|2052.6|2053.9|2053.1|2053.4|2052.6|389
1682387700000|2023-04-25 01:55:00|2052.9|2052.1|2052.9|2052.1|2052.9|2052.1|2052.4|2051.6|293
1682388000000|2023-04-25 02:00:00|2052.4|2051.6|2050.9|2050.1|2052.9|2052.1|2050.9|2050.1|502
1682388300000|2023-04-25 02:05:00|2050.4|2049.6|2051.9|2051.1|2051.9|2051.1|2050.4|2049.6|395
1682388600000|2023-04-25 02:10:00|2052.4|2051.6|2051.4|2050.6|2052.4|2051.6|2051.4|2050.6|158
1682388900000|2023-04-25 02:15:00|2050.9|2050.1|2050.9|2050.1|2050.9|2050.1|2050.9|2050.1|146
1682389200000|2023-04-25 02:20:00|2051.4|2050.6|2050.4|2049.6|2051.4|2050.6|2050.1|2049.3|297
1682389500000|2023-04-25 02:25:00|2050.1|2049.3|2049.4|2048.6|2050.4|2049.6|2048.9|2048.1|367
1682389800000|2023-04-25 02:30:00|2048.9|2048.1|2048.4|2047.6|2048.9|2048.1|2047.9|2047.1|237
1682390100000|2023-04-25 02:35:00|2047.9|2047.1|2048.4|2047.6|2048.4|2047.6|2047.9|2047.1|95
1682390400000|2023-04-25 02:40:00|2047.9|2047.1|2048.4|2047.6|2048.4|2047.6|2047.9|2047.1|83
1682390700000|2023-04-25 02:45:00|2047.9|2047.1|2047.9|2047.1|2047.9|2047.1|2047.9|2047.1|93
1682391000000|2023-04-25 02:50:00|2048.4|2047.6|2048.4|2047.6|2048.4|2047.6|2047.9|2047.1|79
1682391300000|2023-04-25 02:55:00|||||||||2
1682391600000|2023-04-25 03:00:00|||||||||11
1682391900000|2023-04-25 03:05:00|2047.9|2047.1|2048.4|2047.6|2048.4|2047.6|2047.9|2047.1|135
1682392200000|2023-04-25 03:10:00|2048.9|2048.1|2048.9|2048.1|2048.9|2048.1|2048.4|2047.6|157
1682392500000|2023-04-25 03:15:00|||||||||24
1682392800000|2023-04-25 03:20:00|2049.4|2048.6|2049.4|2048.6|2049.4|2048.6|2049.4|2048.6|44
1682393100000|2023-04-25 03:25:00|2048.9|2048.1|2048.9|2048.1|2049.4|2048.6|2048.9|2048.1|206
1682393400000|2023-04-25 03:30:00|2048.4|2047.6|2046.9|2046.1|2048.4|2047.6|2046.9|2046.1|505
1682393700000|2023-04-25 03:35:00|2047.4|2046.6|2047.9|2047.1|2047.9|2047.1|2047.1|2046.3|351
1682394000000|2023-04-25 03:40:00|2048.4|2047.6|2048.4|2047.6|2048.4|2047.6|2047.9|2047.1|267
1682394300000|2023-04-25 03:45:00|2047.9|2047.1|2047.4|2046.6|2048.4|2047.6|2047.1|2046.3|238
1682394600000|2023-04-25 03:50:00|2046.9|2046.1|2045.4|2044.6|2046.9|2046.1|2045.4|2044.6|238
1682394900000|2023-04-25 03:55:00|2045.9|2045.1|2045.9|2045.1|2045.9|2045.1|2045.4|2044.6|298
1682395200000|2023-04-25 04:00:00|2046.4|2045.6|2045.4|2044.6|2046.4|2045.6|2045.4|2044.6|244
1682395500000|2023-04-25 04:05:00|2044.9|2044.1|2044.4|2043.6|2044.9|2044.1|2044.4|2043.6|201
1682395800000|2023-04-25 04:10:00|2044.9|2044.1|2045.9|2045.1|2046.4|2045.6|2044.9|2044.1|403
1682396100000|2023-04-25 04:15:00|2045.6|2044.8|2044.4|2043.6|2045.6|2044.8|2044.4|2043.6|157
1682396400000|2023-04-25 04:20:00|2044.6|2043.8|2043.9|2043.1|2044.9|2044.1|2043.9|2043.1|276
1682396700000|2023-04-25 04:25:00|2044.4|2043.6|2044.4|2043.6|2044.4|2043.6|2043.9|2043.1|243
1682397000000|2023-04-25 04:30:00|2043.9|2043.1|2043.4|2042.6|2043.9|2043.1|2043.4|2042.6|314
1682397300000|2023-04-25 04:35:00|2043.1|2042.3|2043.4|2042.6|2043.4|2042.6|2043.1|2042.3|169
1682397600000|2023-04-25 04:40:00|2043.9|2043.1|2043.9|2043.1|2043.9|2043.1|2043.9|2043.1|193
1682397900000|2023-04-25 04:45:00|2043.4|2042.6|2043.4|2042.6|2043.9|2043.1|2043.4|2042.6|238
1682398200000|2023-04-25 04:50:00|2043.9|2043.1|2043.4|2042.6|2043.9|2043.1|2043.4|2042.6|243
1682398500000|2023-04-25 04:55:00|2043.9|2043.1|2043.4|2042.6|2043.9|2043.1|2043.4|2042.6|197
1682398800000|2023-04-25 05:00:00|2043.9|2043.1|2043.9|2043.1|2043.9|2043.1|2043.4|2042.6|244
1682399100000|2023-04-25 05:05:00|||||||||138
1682399400000|2023-04-25 05:10:00|2043.4|2042.6|2043.9|2043.1|2043.9|2043.1|2043.4|2042.6|298
1682399700000|2023-04-25 05:15:00|||||||||87
1682400000000|2023-04-25 05:20:00|2043.4|2042.6|2042.9|2042.1|2043.4|2042.6|2042.9|2042.1|221
1682400300000|2023-04-25 05:25:00|2043.4|2042.6|2043.4|2042.6|2043.4|2042.6|2043.4|2042.6|414
1682400600000|2023-04-25 05:30:00|2042.9|2042.1|2041.9|2041.1|2042.9|2042.1|2041.9|2041.1|319
1682400900000|2023-04-25 05:35:00|2041.4|2040.6|2041.4|2040.6|2041.9|2041.1|2041.4|2040.6|740
1682401200000|2023-04-25 05:40:00|2041.1|2040.3|2041.4|2040.6|2041.4|2040.6|2041.1|2040.3|199
1682401500000|2023-04-25 05:45:00|2041.9|2041.1|2042.4|2041.6|2042.4|2041.6|2041.9|2041.1|521
1682401800000|2023-04-25 05:50:00|2042.9|2042.1|2043.4|2042.6|2043.4|2042.6|2042.9|2042.1|630
1682402100000|2023-04-25 05:55:00|2042.9|2042.1|2043.4|2042.6|2043.4|2042.6|2042.1|2041.3|2113
1682402400000|2023-04-25 06:00:00|2042.9|2042.1|2043.4|2042.6|2043.4|2042.6|2041.9|2041.1|2030
1682402700000|2023-04-25 06:05:00|2042.9|2042.1|2044|2042|2044.3|2042.6|2042.9|2042|513
1682403000000|2023-04-25 06:10:00|2043.7|2041.7|2043.1|2041.1|2043.9|2041.9|2043.1|2041.1|0
1682403300000|2023-04-25 06:15:00|2043.4|2041.4|2042.9|2040.9|2043.7|2041.7|2042.9|2040.9|300
1682403600000|2023-04-25 06:20:00|2043|2041|2042.4|2040.4|2043|2041|2042.3|2040.3|0
1682403900000|2023-04-25 06:25:00|2042.3|2040.3|2043.1|2041.1|2043.2|2041.2|2042.3|2040.3|0
1682404200000|2023-04-25 06:30:00|2043.4|2041.4|2043.7|2041.7|2043.7|2041.7|2043.3|2041.3|0
1682404500000|2023-04-25 06:35:00|2043.6|2041.6|2043.9|2041.9|2044.1|2042.1|2043.6|2041.6|0
1682404800000|2023-04-25 06:40:00|2043.8|2041.8|2044.2|2042.2|2044.4|2042.4|2043.8|2041.8|0
1682405100000|2023-04-25 06:45:00|2044.1|2042.1|2044|2042|2044.1|2042.1|2043.7|2041.7|0
1682405400000|2023-04-25 06:50:00|2044.2|2042.2|2044.7|2042.7|2044.7|2042.7|2044|2042|0
1682405700000|2023-04-25 06:55:00|2044.6|2042.6|2044.4|2042.4|2044.6|2042.6|2044.3|2042.3|0
1682406000000|2023-04-25 07:00:00|2044.6|2042.6|2042|2040|2044.6|2042.6|2041.5|2039.5|0
1682406300000|2023-04-25 07:05:00|2041.8|2039.8|2041.6|2039.6|2042.7|2040.7|2041.3|2039.3|0
1682406600000|2023-04-25 07:10:00|2041.5|2039.5|2041.3|2039.3|2042.3|2040.3|2040.9|2038.9|0
1682406900000|2023-04-25 07:15:00|2041.4|2039.4|2041.9|2039.9|2042.6|2040.6|2041.3|2039.3|0
1682407200000|2023-04-25 07:20:00|2041.8|2039.8|2040.8|2038.8|2041.8|2039.8|2040.5|2038.5|0
1682407500000|2023-04-25 07:25:00|2040.6|2038.6|2040.4|2038.4|2041.3|2039.3|2040.3|2038.3|0
1682407800000|2023-04-25 07:30:00|2040.1|2038.1|2039.6|2038.4|2040.3|2038.4|2037.6|2036.4|576
1682408100000|2023-04-25 07:35:00|2039.3|2038.1|2037.6|2036.4|2039.6|2038.4|2037.1|2035.9|188
1682408400000|2023-04-25 07:40:00|2038.1|2036.9|2039.6|2038.4|2039.6|2038.4|2038.1|2036.9|168
1682408700000|2023-04-25 07:45:00|2039.3|2038.1|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|146
1682409000000|2023-04-25 07:50:00|2039.3|2038.1|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|55
1682409300000|2023-04-25 07:55:00|2038.6|2037.4|2039.1|2037.9|2039.1|2037.9|2038.1|2036.9|93
1682409600000|2023-04-25 08:00:00|2039.3|2038.1|2038.6|2037.4|2039.6|2038.4|2038.1|2036.9|76
1682409900000|2023-04-25 08:05:00|2038.8|2037.6|2038.1|2036.9|2039.1|2037.9|2038.1|2036.9|34
1682410200000|2023-04-25 08:10:00|2038.3|2037.1|2039.1|2037.9|2039.1|2037.9|2038.1|2036.9|64
1682410500000|2023-04-25 08:15:00|2038.6|2037.4|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|85
1682410800000|2023-04-25 08:20:00|2038.6|2037.4|2036.1|2034.9|2038.6|2037.4|2036.1|2034.9|247
1682411100000|2023-04-25 08:25:00|2036.6|2035.4|2037.6|2036.4|2037.6|2036.4|2036.6|2035.4|58
1682411400000|2023-04-25 08:30:00|2037.3|2036.1|2039.6|2038.4|2039.6|2038.4|2037.3|2036.1|25
1682411700000|2023-04-25 08:35:00|2039.3|2038.1|2040.1|2038.9|2040.1|2038.9|2039.1|2037.9|36
1682412000000|2023-04-25 08:40:00|2040.6|2039.4|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|59
1682412300000|2023-04-25 08:45:00|2040.3|2039.1|2040.6|2039.4|2040.6|2039.4|2040.1|2038.9|41
1682412600000|2023-04-25 08:50:00|2040.8|2039.6|2040.6|2039.4|2041.1|2039.9|2040.6|2039.4|81
1682412900000|2023-04-25 08:55:00|2040.3|2039.1|2040.1|2038.9|2040.6|2039.4|2039.6|2038.4|97
1682413200000|2023-04-25 09:00:00|2039.8|2038.6|2039.1|2037.9|2040.1|2038.9|2039.1|2037.9|32
1682413500000|2023-04-25 09:05:00|2039.6|2038.4|2039.6|2038.4|2040.1|2038.9|2039.1|2037.9|59
1682413800000|2023-04-25 09:10:00|2040.1|2038.9|2040.1|2038.9|2040.1|2038.9|2039.6|2038.4|38
1682414100000|2023-04-25 09:15:00|2039.8|2038.6|2040.1|2038.9|2040.6|2039.4|2039.8|2038.6|8
1682414400000|2023-04-25 09:20:00|2040.3|2039.1|2040.1|2038.9|2040.3|2039.1|2039.6|2038.4|44
1682414700000|2023-04-25 09:25:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2039.1|2037.9|68
1682415000000|2023-04-25 09:30:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2039.1|2037.9|21
1682415300000|2023-04-25 09:35:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2039.1|2037.9|25
1682415600000|2023-04-25 09:40:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2039.1|2037.9|24
1682415900000|2023-04-25 09:45:00|2039.6|2038.4|2039.1|2037.9|2040.1|2038.9|2039.1|2037.9|115
1682416200000|2023-04-25 09:50:00|2038.6|2037.4|2038.3|2037.1|2038.6|2037.4|2038.1|2036.9|114
1682416500000|2023-04-25 09:55:00|2038.1|2036.9|2038.6|2037.4|2038.6|2037.4|2038.1|2036.9|21
1682416800000|2023-04-25 10:00:00|2039.1|2037.9|2040.1|2038.9|2040.1|2038.9|2039.1|2037.9|60
1682417100000|2023-04-25 10:05:00|2039.6|2038.4|2039.6|2038.4|2040.1|2038.9|2039.6|2038.4|70
1682417400000|2023-04-25 10:10:00|2039.1|2037.9|2039.6|2038.4|2040.1|2038.9|2039.1|2037.9|41
1682417700000|2023-04-25 10:15:00|2040.1|2038.9|2039.1|2037.9|2040.1|2038.9|2038.6|2037.4|50
1682418000000|2023-04-25 10:20:00|2039.3|2038.1|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|28
1682418300000|2023-04-25 10:25:00|2039.3|2038.1|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|25
1682418600000|2023-04-25 10:30:00|2040.1|2038.9|2040.1|2038.9|2040.1|2038.9|2039.6|2038.4|35
1682418900000|2023-04-25 10:35:00|||||||||6
1682419200000|2023-04-25 10:40:00|2040.3|2039.1|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|58
1682419500000|2023-04-25 10:45:00|||||||||11
1682419800000|2023-04-25 10:50:00|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|2040.1|2038.9|25
1682420100000|2023-04-25 10:55:00|2041.1|2039.9|2041.6|2040.4|2041.6|2040.4|2041.1|2039.9|48
1682420400000|2023-04-25 11:00:00|2041.8|2040.6|2041.6|2040.4|2042.1|2040.9|2041.6|2040.4|32
1682420700000|2023-04-25 11:05:00|2042.1|2040.9|2042.1|2040.9|2042.1|2040.9|2042.1|2040.9|61
1682421000000|2023-04-25 11:10:00|2041.6|2040.4|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|52
1682421300000|2023-04-25 11:15:00|2041.8|2040.6|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|6
1682421600000|2023-04-25 11:20:00|2041.8|2040.6|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|37
1682421900000|2023-04-25 11:25:00|2041.6|2040.4|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|7
1682422200000|2023-04-25 11:30:00|2041.6|2040.4|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|75
1682422500000|2023-04-25 11:35:00|2041.6|2040.4|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|8
1682422800000|2023-04-25 11:40:00|2041.8|2040.6|2041.1|2039.9|2041.8|2040.6|2040.6|2039.4|36
1682423100000|2023-04-25 11:45:00|2040.6|2039.4|2041.6|2040.4|2041.6|2040.4|2040.6|2039.4|31
1682423400000|2023-04-25 11:50:00|||||||||15
1682423700000|2023-04-25 11:55:00|2042.1|2040.9|2042.6|2041.4|2042.6|2041.4|2041.6|2040.4|32
1682424000000|2023-04-25 12:00:00|2042.1|2040.9|2043.1|2041.9|2043.6|2042.4|2042.1|2040.9|92
1682424300000|2023-04-25 12:05:00|2043.6|2042.4|2042.6|2041.4|2043.6|2042.4|2042.6|2041.4|24
1682424600000|2023-04-25 12:10:00|2042.8|2041.6|2043.1|2041.9|2043.3|2042.1|2042.6|2041.4|57
1682424900000|2023-04-25 12:15:00|2043.6|2042.4|2043.6|2042.4|2043.6|2042.4|2043.1|2041.9|75
1682425200000|2023-04-25 12:20:00|2043.8|2042.6|2043.1|2041.9|2044.1|2042.9|2043.1|2041.9|36
1682425500000|2023-04-25 12:25:00|2043.6|2042.4|2043.6|2042.4|2043.6|2042.4|2043.1|2041.9|9
1682425800000|2023-04-25 12:30:00|2043.1|2041.9|2043.1|2041.9|2043.1|2041.9|2042.1|2040.9|89
1682426100000|2023-04-25 12:35:00|2043.6|2042.4|2043.1|2041.9|2043.6|2042.4|2043.1|2041.9|46
1682426400000|2023-04-25 12:40:00|2043.6|2042.4|2043.6|2042.4|2043.6|2042.4|2042.6|2041.4|252
1682426700000|2023-04-25 12:45:00|2043.1|2041.9|2043.6|2042.4|2043.6|2042.4|2043.1|2041.9|92
1682427000000|2023-04-25 12:50:00|2043.1|2041.9|2043.1|2041.9|2043.6|2042.4|2042.6|2041.4|160
1682427300000|2023-04-25 12:55:00|2042.8|2041.6|2042.6|2041.4|2043.1|2041.9|2042.1|2040.9|64
1682427600000|2023-04-25 13:00:00|2043.1|2041.9|2042.1|2040.9|2043.6|2042.4|2042.1|2040.9|84
1682427900000|2023-04-25 13:05:00|2041.8|2040.6|2041.6|2040.4|2042.1|2040.9|2041.1|2039.9|60
1682428200000|2023-04-25 13:10:00|2042.1|2040.9|2041.6|2040.4|2042.1|2040.9|2041.6|2040.4|34
1682428500000|2023-04-25 13:15:00|2042.1|2040.9|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|30
1682428800000|2023-04-25 13:20:00|2041.6|2040.4|2042.6|2041.4|2042.6|2041.4|2041.6|2040.4|74
1682429100000|2023-04-25 13:25:00|2042.3|2041.1|2042.6|2041.4|2043.1|2041.9|2042.3|2041.1|27
1682429400000|2023-04-25 13:30:00|2043.1|2041.9|2043.6|2042.4|2044.1|2042.9|2042.6|2041.4|139
1682429700000|2023-04-25 13:35:00|2043.8|2042.6|2043.1|2041.9|2044.1|2042.9|2043.1|2041.9|154
1682430000000|2023-04-25 13:40:00|2043.6|2042.4|2042.1|2040.9|2043.6|2042.4|2041.6|2040.4|46
1682430300000|2023-04-25 13:45:00|2041.6|2040.4|2038.6|2037.4|2041.6|2040.4|2038.1|2036.9|230
1682430600000|2023-04-25 13:50:00|2038.1|2036.9|2038.6|2037.4|2039.1|2037.9|2038.1|2036.9|111
1682430900000|2023-04-25 13:55:00|2039.1|2037.9|2039.8|2038.6|2040.1|2038.9|2038.6|2037.4|98
1682431200000|2023-04-25 14:00:00|2040.1|2038.9|2040.3|2039.1|2041.6|2040.4|2039.6|2038.4|194
1682431500000|2023-04-25 14:05:00|2040.1|2038.9|2041.3|2040.1|2042.6|2041.4|2040.1|2038.9|151
1682431800000|2023-04-25 14:10:00|2041.1|2039.9|2038.6|2037.4|2041.1|2039.9|2038.6|2037.4|110
1682432100000|2023-04-25 14:15:00|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|2038.6|2037.4|40
1682432400000|2023-04-25 14:20:00|2038.6|2037.4|2037.6|2036.4|2038.6|2037.4|2037.6|2036.4|157
1682432700000|2023-04-25 14:25:00|2037.8|2036.6|2038.1|2036.9|2038.6|2037.4|2037.6|2036.4|128
1682433000000|2023-04-25 14:30:00|2037.6|2036.4|2037.1|2035.9|2038.6|2037.4|2037.1|2035.9|92
1682433300000|2023-04-25 14:35:00|2036.8|2035.6|2037.1|2035.9|2037.6|2036.4|2036.6|2035.4|125
1682433600000|2023-04-25 14:40:00|2036.8|2035.6|2036.6|2035.4|2037.1|2035.9|2036.6|2035.4|111
1682433900000|2023-04-25 14:45:00|2036.1|2034.9|2037.6|2036.4|2037.6|2036.4|2035.6|2034.4|362
1682434200000|2023-04-25 14:50:00|2038.1|2036.9|2038.1|2036.9|2038.6|2037.4|2037.6|2036.4|63
1682434500000|2023-04-25 14:55:00|2038.6|2037.4|2039.1|2037.9|2039.1|2037.9|2038.1|2036.9|102
1682434800000|2023-04-25 15:00:00|2039.6|2038.4|2039.6|2038.4|2039.6|2038.4|2038.6|2037.4|126
1682435100000|2023-04-25 15:05:00|2039.1|2037.9|2040.6|2039.4|2040.6|2039.4|2039.1|2037.9|26
1682435400000|2023-04-25 15:10:00|2040.3|2039.1|2041.1|2039.9|2041.1|2039.9|2040.1|2038.9|60
1682435700000|2023-04-25 15:15:00|2041.6|2040.4|2042.1|2040.9|2042.1|2040.9|2041.6|2040.4|57
1682436000000|2023-04-25 15:20:00|2041.6|2040.4|2041.1|2039.9|2042.1|2040.9|2041.1|2039.9|173
1682436300000|2023-04-25 15:25:00|2041.3|2040.1|2040.1|2038.9|2041.6|2040.4|2040.1|2038.9|61
1682436600000|2023-04-25 15:30:00|2039.6|2038.4|2039.1|2037.9|2040.1|2038.9|2039.1|2037.9|67
1682436900000|2023-04-25 15:35:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|66
1682437200000|2023-04-25 15:40:00|2039.6|2038.4|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|116
1682437500000|2023-04-25 15:45:00|2039.3|2038.1|2040.1|2038.9|2040.1|2038.9|2039.1|2037.9|63
1682437800000|2023-04-25 15:50:00|2039.6|2038.4|2039.1|2037.9|2040.1|2038.9|2039.1|2037.9|150
1682438100000|2023-04-25 15:55:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2038.8|2037.6|23
1682438400000|2023-04-25 16:00:00|2038.8|2037.6|2038.6|2037.4|2039.6|2038.4|2038.6|2037.4|30
1682438700000|2023-04-25 16:05:00|2039.1|2037.9|2038.6|2037.4|2039.1|2037.9|2038.6|2037.4|16
1682439000000|2023-04-25 16:10:00|2038.1|2036.9|2037.6|2036.4|2038.1|2036.9|2037.1|2035.9|92
1682439300000|2023-04-25 16:15:00|2037.1|2035.9|2038.1|2036.9|2038.6|2037.4|2037.1|2035.9|42
1682439600000|2023-04-25 16:20:00|2038.6|2037.4|2038.1|2036.9|2039.1|2037.9|2038.1|2036.9|35
1682439900000|2023-04-25 16:25:00|2037.8|2036.6|2038.1|2036.9|2038.1|2036.9|2037.6|2036.4|35
1682440200000|2023-04-25 16:30:00|2037.6|2036.4|2037.1|2035.9|2038.1|2036.9|2037.1|2035.9|16
1682440500000|2023-04-25 16:35:00|2037.6|2036.4|2037.1|2035.9|2037.6|2036.4|2037.1|2035.9|77
1682440800000|2023-04-25 16:40:00|2037.6|2036.4|2038.6|2037.4|2038.8|2037.6|2037.6|2036.4|97
1682441100000|2023-04-25 16:45:00|2038.1|2036.9|2037.1|2035.9|2038.1|2036.9|2037.1|2035.9|78
1682441400000|2023-04-25 16:50:00|2037.3|2036.1|2036.6|2035.4|2037.6|2036.4|2036.1|2034.9|171
1682441700000|2023-04-25 16:55:00|2036.1|2034.9|2036.6|2035.4|2037.1|2035.9|2036.1|2034.9|55
1682442000000|2023-04-25 17:00:00|2037.1|2035.9|2036.6|2035.4|2037.1|2035.9|2036.6|2035.4|39
1682442300000|2023-04-25 17:05:00|2036.1|2034.9|2035.1|2033.9|2036.6|2035.4|2035.1|2033.9|125
1682442600000|2023-04-25 17:10:00|2034.6|2033.4|2033.1|2031.9|2035.1|2033.9|2033.1|2031.9|124
1682442900000|2023-04-25 17:15:00|2032.6|2031.4|2030.1|2028.9|2032.6|2031.4|2029.1|2027.9|536
1682443200000|2023-04-25 17:20:00|2029.8|2028.6|2029.1|2027.9|2030.1|2028.9|2029.1|2027.9|190
1682443500000|2023-04-25 17:25:00|2029.3|2028.1|2029.1|2027.9|2029.6|2028.4|2028.6|2027.4|135
1682443800000|2023-04-25 17:30:00|2028.6|2027.4|2029.1|2027.9|2029.6|2028.4|2028.1|2026.9|60
1682444100000|2023-04-25 17:35:00|2029.6|2028.4|2029.1|2027.9|2029.6|2028.4|2028.6|2027.4|80
1682444400000|2023-04-25 17:40:00|2028.8|2027.6|2029.6|2028.4|2030.1|2028.9|2028.8|2027.6|53
1682444700000|2023-04-25 17:45:00|2029.8|2028.6|2028.1|2026.9|2029.8|2028.6|2028.1|2026.9|62
1682445000000|2023-04-25 17:50:00|2028.3|2027.1|2026.6|2025.4|2028.6|2027.4|2026.6|2025.4|112
1682445300000|2023-04-25 17:55:00|2026.8|2025.6|2028.1|2026.9|2028.6|2027.4|2026.6|2025.4|73
1682445600000|2023-04-25 18:00:00|2028.3|2027.1|2026.3|2025.1|2028.6|2027.4|2026.1|2024.9|149
1682445900000|2023-04-25 18:05:00|2026.1|2024.9|2025.6|2024.4|2027.6|2026.4|2025.6|2024.4|133
1682446200000|2023-04-25 18:10:00|2025.8|2024.6|2025.6|2024.4|2026.6|2025.4|2025.1|2023.9|260
1682446500000|2023-04-25 18:15:00|2025.3|2024.1|2025.6|2024.4|2026.1|2024.9|2024.6|2023.4|131
1682446800000|2023-04-25 18:20:00|2025.3|2024.1|2025.6|2024.4|2026.6|2025.4|2025.1|2023.9|81
1682447100000|2023-04-25 18:25:00|2025.8|2024.6|2028.1|2026.9|2028.1|2026.9|2025.8|2024.6|39
1682447400000|2023-04-25 18:30:00|2027.8|2026.6|2028.1|2026.9|2028.3|2027.1|2027.6|2026.4|48
1682447700000|2023-04-25 18:35:00|2027.6|2026.4|2028.6|2027.4|2028.6|2027.4|2027.6|2026.4|34
1682448000000|2023-04-25 18:40:00|2028.1|2026.9|2027.1|2025.9|2028.6|2027.4|2027.1|2025.9|23
1682448300000|2023-04-25 18:45:00|2027.6|2026.4|2028.1|2026.9|2028.1|2026.9|2027.1|2025.9|43
1682448600000|2023-04-25 18:50:00|2028.3|2027.1|2027.1|2025.9|2028.6|2027.4|2027.1|2025.9|55
1682448900000|2023-04-25 18:55:00|2026.8|2025.6|2026.1|2024.9|2027.1|2025.9|2026.1|2024.9|87
1682449200000|2023-04-25 19:00:00|2026.6|2025.4|2026.1|2024.9|2027.1|2025.9|2025.6|2024.4|54
1682449500000|2023-04-25 19:05:00|2025.8|2024.6|2027.1|2025.9|2027.6|2026.4|2025.8|2024.6|49
1682449800000|2023-04-25 19:10:00|2026.8|2025.6|2027.6|2026.4|2027.6|2026.4|2026.6|2025.4|68
1682450100000|2023-04-25 19:15:00|2028.1|2026.9|2028.1|2026.9|2028.1|2026.9|2027.6|2026.4|15
1682450400000|2023-04-25 19:20:00|2028.6|2027.4|2029.1|2027.9|2029.1|2027.9|2028.6|2027.4|27
1682450700000|2023-04-25 19:25:00|2028.6|2027.4|2028.1|2026.9|2029.6|2028.4|2028.1|2026.9|46
1682451000000|2023-04-25 19:30:00|2028.3|2027.1|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|51
1682451300000|2023-04-25 19:35:00|2027.6|2026.4|2026.8|2025.6|2027.6|2026.4|2026.6|2025.4|29
1682451600000|2023-04-25 19:40:00|2027.1|2025.9|2025.8|2024.6|2027.1|2025.9|2025.6|2024.4|54
1682451900000|2023-04-25 19:45:00|2026.1|2024.9|2026.6|2025.4|2027.1|2025.9|2025.6|2024.4|67
1682452200000|2023-04-25 19:50:00|2026.1|2024.9|2025.1|2023.9|2027.1|2025.9|2025.1|2023.9|625
1682452500000|2023-04-25 19:55:00|2024.6|2023.4|2022.6|2021.4|2025.6|2024.4|2022.6|2021.4|590
1682452800000|2023-04-25 20:00:00|2022.8|2021.6|2024.6|2023.4|2025.1|2023.9|2022.6|2021.4|371
1682453100000|2023-04-25 20:05:00|2024.3|2023.1|2025.6|2024.4|2025.6|2024.4|2024.3|2023.1|27
1682453400000|2023-04-25 20:10:00|2025.8|2024.6|2026.3|2025.1|2026.3|2025.1|2025.6|2024.4|19
1682453700000|2023-04-25 20:15:00|2026.1|2024.9|2026.1|2024.9|2026.6|2025.4|2025.1|2023.9|22
1682454000000|2023-04-25 20:20:00|2026.3|2025.1|2026.1|2024.9|2026.3|2025.1|2026.1|2024.9|4
1682454300000|2023-04-25 20:25:00|2025.6|2024.4|2026.1|2024.9|2026.1|2024.9|2025.6|2024.4|5
1682454600000|2023-04-25 20:30:00|||||||||1
1682454900000|2023-04-25 20:35:00|2025.6|2024.4|2025.6|2024.4|2026.1|2024.9|2025.6|2024.4|23
1682455200000|2023-04-25 20:40:00|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|2025.6|2024.4|9
1682455500000|2023-04-25 20:45:00|2026.6|2025.4|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|41
1682455800000|2023-04-25 20:50:00|2026.3|2025.1|2027.2|2025.2|2027.4|2025.4|2026.3|2025.1|21
1682456100000|2023-04-25 20:55:00|2027.4|2025.4|2027.5|2025.5|2027.7|2025.7|2027.1|2025.1|0
1682456400000|2023-04-25 21:00:00|2027.6|2025.6|2027.5|2025.5|2027.6|2025.6|2027.3|2025.3|7
1682456700000|2023-04-25 21:05:00|2027.6|2025.6|2027.7|2025.7|2027.8|2025.8|2027.3|2025.3|0
1682457000000|2023-04-25 21:10:00|2027.8|2025.8|2027.8|2025.8|2027.8|2025.8|2027.5|2025.5|0
1682457300000|2023-04-25 21:15:00|2027.9|2025.9|2027.9|2025.9|2028.1|2026.1|2027.8|2025.8|0
1682457600000|2023-04-25 21:20:00|2028|2026|2027.9|2025.9|2028|2026|2027.8|2025.8|0
1682457900000|2023-04-25 21:25:00|2028|2026|2028.1|2026.1|2028.1|2026.1|2027.9|2025.9|0
1682458500000|2023-04-25 21:35:00|2028.2|2026.2|2028.2|2026.2|2028.3|2026.3|2028.2|2026.2|0
1682458800000|2023-04-25 21:40:00|2028.1|2026.1|2028.1|2026.1|2028.2|2026.2|2028|2026|0
1682459100000|2023-04-25 21:45:00|2028.2|2026.2|2028.2|2026.2|2028.2|2026.2|2028.1|2026.1|0
1682459400000|2023-04-25 21:50:00|2028.1|2026.1|2028.1|2026.1|2028.2|2026.2|2028.1|2026.1|0
1682459700000|2023-04-25 21:55:00|2028.2|2026.2|2028.2|2026.2|2028.3|2026.3|2028.1|2026.1|0
1682460000000|2023-04-25 22:00:00|2028.1|2026.1|2029.5|2027.5|2029.9|2027.9|2027.7|2025.7|0
1682460300000|2023-04-25 22:05:00|2029.6|2027.6|2029.8|2027.8|2029.9|2027.9|2029.4|2027.4|0
1682460600000|2023-04-25 22:10:00|2029.6|2027.6|2029.3|2027.3|2029.6|2027.6|2028.8|2026.8|0
1682460900000|2023-04-25 22:15:00|2029.4|2027.4|2028.9|2026.9|2029.7|2027.7|2028.9|2026.9|0
1682461200000|2023-04-25 22:20:00|2029|2027|2028.9|2026.9|2029.3|2027.3|2028.7|2026.7|0
1682461500000|2023-04-25 22:25:00|2029.1|2027.1|2029|2027|2029.3|2027.3|2028.9|2026.9|0
1682461800000|2023-04-25 22:30:00|2029.1|2027.1|2029|2027|2029.3|2027.3|2028.7|2026.7|0
1682462100000|2023-04-25 22:35:00|2029.1|2027.1|2029|2027|2029.1|2027.1|2029|2027|0
1682462400000|2023-04-25 22:40:00|2029.1|2027.1|2029.8|2027.8|2029.8|2027.8|2029|2027|0
1682462700000|2023-04-25 22:45:00|2030|2028|2029.6|2027.6|2030|2028|2029.5|2027.5|0
1682463000000|2023-04-25 22:50:00|2029.4|2027.4|2028.9|2026.9|2029.4|2027.4|2028.9|2026.9|0
1682463300000|2023-04-25 22:55:00|2028.8|2026.8|2028.9|2026.9|2028.9|2026.9|2028.7|2026.7|0
1682463600000|2023-04-25 23:00:00|2029|2027|2029.2|2027.2|2029.2|2027.2|2028.1|2026.1|0
1682463900000|2023-04-25 23:05:00|2029.3|2027.3|2029.2|2027.2|2029.3|2027.3|2029.2|2027.2|0
1682464200000|2023-04-25 23:10:00|2029.5|2027.5|2029.6|2027.6|2029.6|2027.6|2029.2|2027.2|0
1682464500000|2023-04-25 23:15:00|2029.7|2027.7|2029.7|2027.7|2029.7|2027.7|2029.7|2027.7|0
1682464800000|2023-04-25 23:20:00|2029.8|2027.8|2029.8|2027.8|2029.9|2027.9|2029.7|2027.7|0
1682465100000|2023-04-25 23:25:00|2029.7|2027.7|2030|2028|2030.2|2028.2|2029.7|2027.7|0
1682465400000|2023-04-25 23:30:00|2029.9|2027.9|2031|2029|2031.1|2029.1|2028.7|2026.7|0
1682465700000|2023-04-25 23:35:00|2030.9|2028.9|2030.8|2028.8|2031|2029|2030.5|2028.5|0
1682466000000|2023-04-25 23:40:00|2031|2029|2031|2029|2031.4|2029.4|2030.8|2028.8|0
1682466300000|2023-04-25 23:45:00|2028.6|2027.4|2030.1|2028.9|2031.1|2029.9|2027.1|2025.9|1794
1682466600000|2023-04-25 23:50:00|2029.6|2028.4|2030.1|2028.9|2030.1|2028.9|2028.6|2027.4|436
1682466900000|2023-04-25 23:55:00|2029.6|2028.4|2030.6|2029.4|2030.6|2029.4|2029.6|2028.4|410
1682467200000|2023-04-26 00:00:00|2030.4|2029.6|2025.6|2024.8|2030.9|2030.1|2025.6|2024.8|2354
1682467500000|2023-04-26 00:05:00|2025.9|2025.1|2022.9|2022.1|2025.9|2025.1|2022.9|2022.1|1561
1682467800000|2023-04-26 00:10:00|2023.4|2022.6|2023.9|2023.1|2023.9|2023.1|2022.9|2022.1|1063
1682468100000|2023-04-26 00:15:00|2024.4|2023.6|2023.4|2022.6|2025.9|2025.1|2022.9|2022.1|1422
1682468400000|2023-04-26 00:20:00|2023.6|2022.8|2023.9|2023.1|2024.4|2023.6|2023.4|2022.6|730
1682468700000|2023-04-26 00:25:00|2023.4|2022.6|2023.4|2022.6|2024.4|2023.6|2022.9|2022.1|1641
1682469000000|2023-04-26 00:30:00|2023.9|2023.1|2025.4|2024.6|2025.9|2025.1|2023.4|2022.6|1060
1682469300000|2023-04-26 00:35:00|2025.9|2025.1|2028.9|2028.1|2028.9|2028.1|2025.4|2024.6|800
1682469600000|2023-04-26 00:40:00|2028.4|2027.6|2027.9|2027.1|2028.9|2028.1|2026.9|2026.1|614
1682469900000|2023-04-26 00:45:00|2028.4|2027.6|2029.4|2028.6|2030.9|2030.1|2028.4|2027.6|759
1682470200000|2023-04-26 00:50:00|2029.9|2029.1|2030.9|2030.1|2031.4|2030.6|2029.4|2028.6|532
1682470500000|2023-04-26 00:55:00|2030.4|2029.6|2031.4|2030.6|2031.6|2030.8|2029.9|2029.1|484
1682470800000|2023-04-26 01:00:00|2030.9|2030.1|2029.4|2028.6|2030.9|2030.1|2028.9|2028.1|528
1682471100000|2023-04-26 01:05:00|2029.9|2029.1|2030.9|2030.1|2030.9|2030.1|2029.9|2029.1|289
1682471400000|2023-04-26 01:10:00|2030.4|2029.6|2030.4|2029.6|2030.4|2029.6|2029.9|2029.1|218
1682471700000|2023-04-26 01:15:00|2030.9|2030.1|2030.9|2030.1|2031.4|2030.6|2030.1|2029.3|476
1682472000000|2023-04-26 01:20:00|2030.4|2029.6|2029.4|2028.6|2030.4|2029.6|2028.9|2028.1|451
1682472300000|2023-04-26 01:25:00|2029.9|2029.1|2028.4|2027.6|2030.4|2029.6|2028.4|2027.6|384
1682472600000|2023-04-26 01:30:00|2027.9|2027.1|2028.4|2027.6|2029.6|2028.8|2027.9|2027.1|689
1682472900000|2023-04-26 01:35:00|2028.9|2028.1|2028.9|2028.1|2029.4|2028.6|2028.4|2027.6|358
1682473200000|2023-04-26 01:40:00|2028.4|2027.6|2029.4|2028.6|2029.9|2029.1|2028.4|2027.6|427
1682473500000|2023-04-26 01:45:00|2029.6|2028.8|2028.9|2028.1|2029.9|2029.1|2028.9|2028.1|329
1682473800000|2023-04-26 01:50:00|2028.4|2027.6|2027.9|2027.1|2028.4|2027.6|2027.9|2027.1|272
1682474100000|2023-04-26 01:55:00|2028.4|2027.6|2027.9|2027.1|2028.9|2028.1|2027.9|2027.1|241
1682474400000|2023-04-26 02:00:00|2028.4|2027.6|2028.4|2027.6|2028.4|2027.6|2027.6|2026.8|278
1682474700000|2023-04-26 02:05:00|2028.9|2028.1|2029.4|2028.6|2029.4|2028.6|2028.9|2028.1|288
1682475000000|2023-04-26 02:10:00|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.4|2028.6|360
1682475300000|2023-04-26 02:15:00|2029.4|2028.6|2028.9|2028.1|2029.9|2029.1|2028.9|2028.1|408
1682475600000|2023-04-26 02:20:00|2029.4|2028.6|2028.4|2027.6|2029.4|2028.6|2028.4|2027.6|361
1682475900000|2023-04-26 02:25:00|2027.9|2027.1|2027.9|2027.1|2028.4|2027.6|2027.9|2027.1|243
1682476200000|2023-04-26 02:30:00|||||||||70
1682476500000|2023-04-26 02:35:00|||||||||47
1682476800000|2023-04-26 02:40:00|2027.4|2026.6|2026.9|2026.1|2027.4|2026.6|2026.9|2026.1|219
1682477100000|2023-04-26 02:45:00|2027.4|2026.6|2027.4|2026.6|2027.9|2027.1|2027.4|2026.6|216
1682477400000|2023-04-26 02:50:00|2026.9|2026.1|2026.9|2026.1|2026.9|2026.1|2026.9|2026.1|70
1682477700000|2023-04-26 02:55:00|2027.4|2026.6|2026.9|2026.1|2027.4|2026.6|2026.4|2025.6|355
1682478000000|2023-04-26 03:00:00|||||||||27
1682478300000|2023-04-26 03:05:00|2026.4|2025.6|2026.4|2025.6|2026.4|2025.6|2026.4|2025.6|92
1682478600000|2023-04-26 03:10:00|2025.9|2025.1|2025.9|2025.1|2025.9|2025.1|2025.4|2024.6|166
1682478900000|2023-04-26 03:15:00|||||||||39
1682479200000|2023-04-26 03:20:00|2026.4|2025.6|2026.4|2025.6|2026.4|2025.6|2025.9|2025.1|276
1682479500000|2023-04-26 03:25:00|2025.9|2025.1|2025.9|2025.1|2025.9|2025.1|2025.4|2024.6|220
1682479800000|2023-04-26 03:30:00|2026.4|2025.6|2025.4|2024.6|2026.4|2025.6|2025.1|2024.3|753
1682480100000|2023-04-26 03:35:00|2025.1|2024.3|2025.9|2025.1|2025.9|2025.1|2025.1|2024.3|419
1682480400000|2023-04-26 03:40:00|2025.4|2024.6|2024.9|2024.1|2025.4|2024.6|2024.9|2024.1|322
1682480700000|2023-04-26 03:45:00|2024.4|2023.6|2023.9|2023.1|2024.4|2023.6|2023.4|2022.6|462
1682481000000|2023-04-26 03:50:00|2023.4|2022.6|2023.4|2022.6|2023.4|2022.6|2021.9|2021.1|926
1682481300000|2023-04-26 03:55:00|2022.9|2022.1|2018.4|2017.6|2022.9|2022.1|2018.4|2017.6|1978
1682481600000|2023-04-26 04:00:00|2018.6|2017.8|2017.9|2017.1|2019.4|2018.6|2017.9|2017.1|1087
1682481900000|2023-04-26 04:05:00|2018.4|2017.6|2017.4|2016.6|2018.4|2017.6|2017.4|2016.6|706
1682482200000|2023-04-26 04:10:00|2017.9|2017.1|2017.9|2017.1|2017.9|2017.1|2017.4|2016.6|372
1682482500000|2023-04-26 04:15:00|2017.4|2016.6|2017.4|2016.6|2017.4|2016.6|2016.9|2016.1|709
1682482800000|2023-04-26 04:20:00|2017.9|2017.1|2017.4|2016.6|2017.9|2017.1|2016.9|2016.1|497
1682483100000|2023-04-26 04:25:00|2016.9|2016.1|2018.4|2017.6|2018.9|2018.1|2016.9|2016.1|789
1682483400000|2023-04-26 04:30:00|2018.9|2018.1|2019.4|2018.6|2019.4|2018.6|2018.9|2018.1|296
1682483700000|2023-04-26 04:35:00|2019.9|2019.1|2019.9|2019.1|2020.4|2019.6|2019.9|2019.1|690
1682484000000|2023-04-26 04:40:00|2020.4|2019.6|2020.4|2019.6|2020.4|2019.6|2019.9|2019.1|221
1682484300000|2023-04-26 04:45:00|2019.9|2019.1|2020.4|2019.6|2020.4|2019.6|2019.9|2019.1|355
1682484600000|2023-04-26 04:50:00|2020.9|2020.1|2021.4|2020.6|2021.4|2020.6|2020.9|2020.1|263
1682484900000|2023-04-26 04:55:00|2020.9|2020.1|2021.9|2021.1|2021.9|2021.1|2020.9|2020.1|332
1682485200000|2023-04-26 05:00:00|2022.4|2021.6|2023.4|2022.6|2023.4|2022.6|2022.4|2021.6|294
1682485500000|2023-04-26 05:05:00|2023.9|2023.1|2024.4|2023.6|2024.4|2023.6|2023.9|2023.1|321
1682485800000|2023-04-26 05:10:00|2024.9|2024.1|2024.9|2024.1|2026.4|2025.6|2024.4|2023.6|1018
1682486100000|2023-04-26 05:15:00|2024.4|2023.6|2024.4|2023.6|2025.4|2024.6|2024.4|2023.6|343
1682486400000|2023-04-26 05:20:00|2023.9|2023.1|2024.4|2023.6|2024.4|2023.6|2023.9|2023.1|235
1682486700000|2023-04-26 05:25:00|2024.9|2024.1|2024.9|2024.1|2024.9|2024.1|2024.4|2023.6|404
1682487000000|2023-04-26 05:30:00|2025.4|2024.6|2025.4|2024.6|2025.4|2024.6|2025.4|2024.6|169
1682487300000|2023-04-26 05:35:00|2025.9|2025.1|2025.9|2025.1|2025.9|2025.1|2025.9|2025.1|286
1682487600000|2023-04-26 05:40:00|2026.4|2025.6|2025.4|2024.6|2026.9|2026.1|2025.4|2024.6|816
1682487900000|2023-04-26 05:45:00|2025.9|2025.1|2025.9|2025.1|2026.4|2025.6|2025.9|2025.1|455
1682488200000|2023-04-26 05:50:00|2025.4|2024.6|2024.4|2023.6|2025.4|2024.6|2024.4|2023.6|1313
1682488500000|2023-04-26 05:55:00|2023.9|2023.1|2024.4|2023.6|2024.4|2023.6|2023.1|2022.3|4211
1682488800000|2023-04-26 06:00:00|2024.3|2023.5|2023.3|2022.5|2024.8|2024|2023.3|2022.5|3732
1682489100000|2023-04-26 06:05:00|2023.8|2023|2023.5|2021.5|2023.8|2023|2023.3|2021.5|1136
1682489400000|2023-04-26 06:10:00|2023.6|2021.6|2024.3|2022.3|2024.9|2022.9|2023.6|2021.6|2
1682489700000|2023-04-26 06:15:00|2024.4|2022.4|2023.8|2021.8|2024.4|2022.4|2023.5|2021.5|1070
1682490000000|2023-04-26 06:20:00|2023.5|2021.5|2023.6|2021.6|2024.2|2022.2|2023.2|2021.2|0
1682490300000|2023-04-26 06:25:00|2023.5|2021.5|2023.6|2021.6|2023.6|2021.6|2023.5|2021.5|0
1682490600000|2023-04-26 06:30:00|2023.9|2021.9|2023.8|2021.8|2023.9|2021.9|2023.6|2021.6|0
1682490900000|2023-04-26 06:35:00|2023.6|2021.6|2024|2022|2024|2022|2023.6|2021.6|0
1682491200000|2023-04-26 06:40:00|2023.9|2021.9|2023.9|2021.9|2024.3|2022.3|2023.8|2021.8|0
1682491500000|2023-04-26 06:45:00|2024.1|2022.1|2024.2|2022.2|2024.2|2022.2|2023.9|2021.9|0
1682491800000|2023-04-26 06:50:00|2024.1|2022.1|2024.2|2022.2|2024.2|2022.2|2023.8|2021.8|0
1682492100000|2023-04-26 06:55:00|2024.1|2022.1|2024.5|2022.5|2024.6|2022.6|2023.9|2021.9|0
1682492400000|2023-04-26 07:00:00|2024.6|2022.6|2023.6|2021.6|2024.6|2022.6|2023.3|2021.3|0
1682492700000|2023-04-26 07:05:00|2023.7|2021.7|2024.5|2022.5|2024.9|2022.9|2023.7|2021.7|0
1682493000000|2023-04-26 07:10:00|2024.8|2022.8|2023.2|2021.2|2024.9|2022.9|2023.2|2021.2|0
1682493300000|2023-04-26 07:15:00|2023.1|2021.1|2023.2|2021.2|2023.8|2021.8|2022.5|2020.5|0
1682493600000|2023-04-26 07:20:00|2023|2021|2021.8|2019.8|2023.2|2021.2|2021.8|2019.8|0
1682493900000|2023-04-26 07:25:00|2022|2020|2022.6|2020.6|2023.1|2021.1|2021.9|2019.9|0
1682494200000|2023-04-26 07:30:00|2022.7|2020.7|2022|2020.8|2023|2021.8|2022|2020.6|683
1682494500000|2023-04-26 07:35:00|2022.5|2021.3|2020.5|2019.3|2022.5|2021.3|2020.5|2019.3|292
1682494800000|2023-04-26 07:40:00|2021|2019.8|2020|2018.8|2022|2020.8|2020|2018.8|190
1682495100000|2023-04-26 07:45:00|2019.5|2018.3|2018.5|2017.3|2020.3|2019.1|2018.5|2017.3|248
1682495400000|2023-04-26 07:50:00|2018|2016.8|2017.5|2016.3|2018|2016.8|2017|2015.8|187
1682495700000|2023-04-26 07:55:00|2017.8|2016.6|2019.5|2018.3|2019.5|2018.3|2017.5|2016.3|151
1682496000000|2023-04-26 08:00:00|2020|2018.8|2018.5|2017.3|2020.5|2019.3|2018|2016.8|119
1682496300000|2023-04-26 08:05:00|2018.8|2017.6|2017.5|2016.3|2019|2017.8|2017|2015.8|249
1682496600000|2023-04-26 08:10:00|2017|2015.8|2017.5|2016.3|2018|2016.8|2016.5|2015.3|83
1682496900000|2023-04-26 08:15:00|2017|2015.8|2020.5|2019.3|2020.5|2019.3|2017|2015.8|187
1682497200000|2023-04-26 08:20:00|2020|2018.8|2021.5|2020.3|2022|2020.8|2020|2018.8|112
1682497500000|2023-04-26 08:25:00|2021.8|2020.6|2022.5|2021.3|2023|2021.8|2021.5|2020.3|135
1682497800000|2023-04-26 08:30:00|2023|2021.8|2023|2021.8|2023.5|2022.3|2022.3|2021.1|230
1682498100000|2023-04-26 08:35:00|2023.3|2022.1|2023|2021.8|2023.5|2022.3|2023|2021.8|48
1682498400000|2023-04-26 08:40:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|139
1682498700000|2023-04-26 08:45:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|65
1682499000000|2023-04-26 08:50:00|2023.3|2022.1|2023|2021.8|2023.5|2022.3|2022.5|2021.3|49
1682499300000|2023-04-26 08:55:00|2023.3|2022.1|2023|2021.8|2023.5|2022.3|2023|2021.8|109
1682499600000|2023-04-26 09:00:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2022.5|2021.3|68
1682499900000|2023-04-26 09:05:00|2023.3|2022.1|2022.5|2021.3|2023.3|2022.1|2022|2020.8|38
1682500200000|2023-04-26 09:10:00|2022|2020.8|2022.5|2021.3|2022.5|2021.3|2022|2020.8|69
1682500500000|2023-04-26 09:15:00|2022.3|2021.1|2022.5|2021.3|2022.5|2021.3|2022|2020.8|42
1682500800000|2023-04-26 09:20:00|2023|2021.8|2022.5|2021.3|2023|2021.8|2022.5|2021.3|24
1682501100000|2023-04-26 09:25:00|2022.3|2021.1|2021.8|2020.6|2022.3|2021.1|2021|2019.8|132
1682501400000|2023-04-26 09:30:00|2022|2020.8|2021.5|2020.3|2022.5|2021.3|2021.5|2020.3|40
1682501700000|2023-04-26 09:35:00|2021.8|2020.6|2022|2020.8|2022|2020.8|2021.8|2020.6|16
1682502000000|2023-04-26 09:40:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022|2020.8|74
1682502300000|2023-04-26 09:45:00|2023.5|2022.3|2022|2020.8|2023.5|2022.3|2022|2020.8|93
1682502600000|2023-04-26 09:50:00|2021.8|2020.6|2020.5|2019.3|2021.8|2020.6|2020|2018.8|147
1682502900000|2023-04-26 09:55:00|2021|2019.8|2021|2019.8|2021.5|2020.3|2020.8|2019.6|152
1682503200000|2023-04-26 10:00:00|2021.5|2020.3|2022|2020.8|2022|2020.8|2021|2019.8|37
1682503500000|2023-04-26 10:05:00|2021.5|2020.3|2022|2020.8|2022.5|2021.3|2021.5|2020.3|52
1682503800000|2023-04-26 10:10:00|2021.5|2020.3|2020.5|2019.3|2021.5|2020.3|2020.5|2019.3|70
1682504100000|2023-04-26 10:15:00|2020.3|2019.1|2020.5|2019.3|2020.5|2019.3|2020|2018.8|7
1682504400000|2023-04-26 10:20:00|2021|2019.8|2020.5|2019.3|2021|2019.8|2020|2018.8|110
1682504700000|2023-04-26 10:25:00|2020.3|2019.1|2020.5|2019.3|2020.5|2019.3|2019.5|2018.3|98
1682505000000|2023-04-26 10:30:00|2020.3|2019.1|2019.5|2018.3|2020.5|2019.3|2019.5|2018.3|25
1682505300000|2023-04-26 10:35:00|2019.8|2018.6|2018.5|2017.3|2020|2018.8|2018.5|2017.3|50
1682505600000|2023-04-26 10:40:00|2018.8|2017.6|2020|2018.8|2020|2018.8|2018.5|2017.3|46
1682505900000|2023-04-26 10:45:00|2019.8|2018.6|2020.5|2019.3|2020.5|2019.3|2019.8|2018.6|27
1682506200000|2023-04-26 10:50:00|2020|2018.8|2019|2017.8|2020|2018.8|2019|2017.8|78
1682506500000|2023-04-26 10:55:00|2018.5|2017.3|2018.5|2017.3|2018.5|2017.3|2018|2016.8|58
1682506800000|2023-04-26 11:00:00|2018.3|2017.1|2018.5|2017.3|2019|2017.8|2018|2016.8|209
1682507100000|2023-04-26 11:05:00|2018|2016.8|2018|2016.8|2018.5|2017.3|2018|2016.8|66
1682507400000|2023-04-26 11:10:00|2018.3|2017.1|2015.5|2014.3|2018.3|2017.1|2015.5|2014.3|160
1682507700000|2023-04-26 11:15:00|2015.8|2014.6|2017.5|2016.3|2018|2016.8|2015.5|2014.3|123
1682508000000|2023-04-26 11:20:00|2017.8|2016.6|2017.5|2016.3|2018|2016.8|2017|2015.8|38
1682508300000|2023-04-26 11:25:00|2018|2016.8|2017.5|2016.3|2018.5|2017.3|2017.5|2016.3|21
1682508600000|2023-04-26 11:30:00|2017|2015.8|2018|2016.8|2019|2017.8|2017|2015.8|91
1682508900000|2023-04-26 11:35:00|2018.5|2017.3|2019|2017.8|2019|2017.8|2018|2016.8|134
1682509200000|2023-04-26 11:40:00|2019.5|2018.3|2024|2022.8|2024.5|2023.3|2019|2017.8|399
1682509500000|2023-04-26 11:45:00|2023.8|2022.6|2021.5|2020.3|2024.5|2023.3|2021.5|2020.3|181
1682509800000|2023-04-26 11:50:00|2021.3|2020.1|2021|2019.8|2022.5|2021.3|2021|2019.8|59
1682510100000|2023-04-26 11:55:00|2021.3|2020.1|2022|2020.8|2022|2020.8|2021|2019.8|22
1682510400000|2023-04-26 12:00:00|2022.3|2021.1|2022|2020.8|2023.5|2022.3|2022|2020.8|66
1682510700000|2023-04-26 12:05:00|2022.5|2021.3|2022|2020.8|2022.5|2021.3|2022|2020.8|24
1682511000000|2023-04-26 12:10:00|2022.5|2021.3|2023|2021.8|2023|2021.8|2022.3|2021.1|19
1682511300000|2023-04-26 12:15:00|2022.8|2021.6|2023|2021.8|2023|2021.8|2022|2020.8|45
1682511600000|2023-04-26 12:20:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|42
1682511900000|2023-04-26 12:25:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|34
1682512200000|2023-04-26 12:30:00|2022.5|2021.3|2023|2021.8|2024|2022.8|2021.8|2020.6|125
1682512500000|2023-04-26 12:35:00|2023.3|2022.1|2023|2021.8|2023.5|2022.3|2022|2020.8|60
1682512800000|2023-04-26 12:40:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|32
1682513100000|2023-04-26 12:45:00|2023.5|2022.3|2024|2022.8|2024.5|2023.3|2023|2021.8|52
1682513400000|2023-04-26 12:50:00|2023.5|2022.3|2023.5|2022.3|2023.8|2022.6|2023|2021.8|67
1682513700000|2023-04-26 12:55:00|2023.8|2022.6|2024.5|2023.3|2025|2023.8|2023.5|2022.3|147
1682514000000|2023-04-26 13:00:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024|2022.8|59
1682514300000|2023-04-26 13:05:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2023.5|2022.3|45
1682514600000|2023-04-26 13:10:00|2024.3|2023.1|2025|2023.8|2025|2023.8|2024|2022.8|7
1682514900000|2023-04-26 13:15:00|2024.8|2023.6|2023.5|2022.3|2025|2023.8|2023.5|2022.3|35
1682515200000|2023-04-26 13:20:00|2023.3|2022.1|2020.8|2019.6|2023.5|2022.3|2020|2018.8|406
1682515500000|2023-04-26 13:25:00|2020.5|2019.3|2020|2018.8|2020.5|2019.3|2019.5|2018.3|144
1682515800000|2023-04-26 13:30:00|2020.5|2019.3|2020|2018.8|2021.3|2020.1|2019.8|2018.6|156
1682516100000|2023-04-26 13:35:00|2019.5|2018.3|2021.3|2020.1|2021.5|2020.3|2019.5|2018.3|99
1682516400000|2023-04-26 13:40:00|2021|2019.8|2020.3|2019.1|2021.5|2020.3|2020|2018.8|54
1682516700000|2023-04-26 13:45:00|2020.5|2019.3|2020.5|2019.3|2021|2019.8|2019.5|2018.3|122
1682517000000|2023-04-26 13:50:00|2020|2018.8|2018.5|2017.3|2021|2019.8|2018.5|2017.3|157
1682517300000|2023-04-26 13:55:00|2018.8|2017.6|2019|2017.8|2019.5|2018.3|2017.5|2016.3|230
1682517600000|2023-04-26 14:00:00|2018.8|2017.6|2019.5|2018.3|2020|2018.8|2018.3|2017.1|63
1682517900000|2023-04-26 14:05:00|2020|2018.8|2019|2017.8|2020.5|2019.3|2018.5|2017.3|146
1682518200000|2023-04-26 14:10:00|2019.5|2018.3|2018.5|2017.3|2020|2018.8|2018.5|2017.3|61
1682518500000|2023-04-26 14:15:00|2018|2016.8|2015.8|2014.6|2018.5|2017.3|2015.5|2014.3|122
1682518800000|2023-04-26 14:20:00|2015.5|2014.3|2015.3|2014.1|2016|2014.8|2015|2013.8|157
1682519100000|2023-04-26 14:25:00|2015.5|2014.3|2016|2014.8|2016|2014.8|2015|2013.8|91
1682519400000|2023-04-26 14:30:00|2016.5|2015.3|2017|2015.8|2018|2016.8|2016.5|2015.3|91
1682519700000|2023-04-26 14:35:00|2017.3|2016.1|2018|2016.8|2018.5|2017.3|2017|2015.8|58
1682520000000|2023-04-26 14:40:00|2017.5|2016.3|2019.5|2018.3|2019.5|2018.3|2017.5|2016.3|127
1682520300000|2023-04-26 14:45:00|2019.3|2018.1|2019.5|2018.3|2019.5|2018.3|2018.5|2017.3|85
1682520600000|2023-04-26 14:50:00|2019|2017.8|2020.5|2019.3|2020.5|2019.3|2019|2017.8|169
1682520900000|2023-04-26 14:55:00|2020|2018.8|2019.8|2018.6|2020.5|2019.3|2019.5|2018.3|302
1682521200000|2023-04-26 15:00:00|2020|2018.8|2020|2018.8|2020.5|2019.3|2019.8|2018.6|123
1682521500000|2023-04-26 15:05:00|2020.5|2019.3|2021.5|2020.3|2022|2020.8|2020|2018.8|174
1682521800000|2023-04-26 15:10:00|2021.8|2020.6|2022.5|2021.3|2022.5|2021.3|2021.5|2020.3|92
1682522100000|2023-04-26 15:15:00|2022.8|2021.6|2023|2021.8|2023.5|2022.3|2022.8|2021.6|91
1682522400000|2023-04-26 15:20:00|2023.3|2022.1|2023.5|2022.3|2024.5|2023.3|2023.3|2022.1|137
1682522700000|2023-04-26 15:25:00|2023.3|2022.1|2023.5|2022.3|2023.5|2022.3|2023|2021.8|153
1682523000000|2023-04-26 15:30:00|2024|2022.8|2024|2022.8|2024|2022.8|2023|2021.8|113
1682523300000|2023-04-26 15:35:00|2024.3|2023.1|2023.5|2022.3|2024.5|2023.3|2022.5|2021.3|109
1682523600000|2023-04-26 15:40:00|2023.8|2022.6|2024|2022.8|2024|2022.8|2023.5|2022.3|63
1682523900000|2023-04-26 15:45:00|2023.8|2022.6|2024.5|2023.3|2025|2023.8|2023.8|2022.6|33
1682524200000|2023-04-26 15:50:00|2024|2022.8|2024.5|2023.3|2025|2023.8|2024|2022.8|51
1682524500000|2023-04-26 15:55:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024|2022.8|43
1682524800000|2023-04-26 16:00:00|2025|2023.8|2025.5|2024.3|2026|2024.8|2025|2023.8|51
1682525100000|2023-04-26 16:05:00|2025.8|2024.6|2026|2024.8|2026|2024.8|2025.5|2024.3|22
1682525400000|2023-04-26 16:10:00|2025.8|2024.6|2025.3|2024.1|2026|2024.8|2025.3|2024.1|36
1682525700000|2023-04-26 16:15:00|2025.5|2024.3|2025.5|2024.3|2026|2024.8|2025|2023.8|66
1682526000000|2023-04-26 16:20:00|2025|2023.8|2025.3|2024.1|2025.5|2024.3|2024.5|2023.3|57
1682526300000|2023-04-26 16:25:00|2025.5|2024.3|2025|2023.8|2025.5|2024.3|2025|2023.8|16
1682526600000|2023-04-26 16:30:00|2024.5|2023.3|2023.5|2022.3|2025|2023.8|2023.5|2022.3|76
1682526900000|2023-04-26 16:35:00|2023|2021.8|2024|2022.8|2024|2022.8|2023|2021.8|24
1682527200000|2023-04-26 16:40:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024.5|2023.3|49
1682527500000|2023-04-26 16:45:00|2024.5|2023.3|2024.8|2023.6|2025|2023.8|2024.5|2023.3|94
1682527800000|2023-04-26 16:50:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024|2022.8|54
1682528100000|2023-04-26 16:55:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024|2022.8|29
1682528400000|2023-04-26 17:00:00|2024.8|2023.6|2025|2023.8|2025|2023.8|2024|2022.8|56
1682528700000|2023-04-26 17:05:00|2024.8|2023.6|2024|2022.8|2025|2023.8|2023.5|2022.3|57
1682529000000|2023-04-26 17:10:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024|2022.8|11
1682529300000|2023-04-26 17:15:00|2024.8|2023.6|2024|2022.8|2024.8|2023.6|2023.5|2022.3|51
1682529600000|2023-04-26 17:20:00|2023.8|2022.6|2023|2021.8|2024|2022.8|2022.5|2021.3|18
1682529900000|2023-04-26 17:25:00|2022.8|2021.6|2023|2021.8|2023|2021.8|2022.5|2021.3|18
1682530200000|2023-04-26 17:30:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023|2021.8|13
1682530500000|2023-04-26 17:35:00|2023.3|2022.1|2023|2021.8|2023.5|2022.3|2022.5|2021.3|24
1682530800000|2023-04-26 17:40:00|2022.8|2021.6|2022.5|2021.3|2023|2021.8|2022.5|2021.3|11
1682531100000|2023-04-26 17:45:00|2022.3|2021.1|2021.5|2020.3|2022.5|2021.3|2021|2019.8|26
1682531400000|2023-04-26 17:50:00|2021.3|2020.1|2020.5|2019.3|2021.5|2020.3|2020|2018.8|30
1682531700000|2023-04-26 17:55:00|2020.3|2019.1|2020|2018.8|2020.5|2019.3|2019.5|2018.3|19
1682532000000|2023-04-26 18:00:00|2019.5|2018.3|2019.3|2018.1|2019.5|2018.3|2018.5|2017.3|89
1682532300000|2023-04-26 18:05:00|2019|2017.8|2019|2017.8|2019|2017.8|2018.5|2017.3|21
1682532600000|2023-04-26 18:10:00|2018.5|2017.3|2019|2017.8|2019|2017.8|2018.5|2017.3|26
1682532900000|2023-04-26 18:15:00|2018.5|2017.3|2018.5|2017.3|2018.8|2017.6|2018|2016.8|29
1682533200000|2023-04-26 18:20:00|2018|2016.8|2019|2017.8|2019|2017.8|2018|2016.8|21
1682533500000|2023-04-26 18:25:00|2019.3|2018.1|2020|2018.8|2020|2018.8|2019|2017.8|37
1682533800000|2023-04-26 18:30:00|2019.5|2018.3|2019|2017.8|2020|2018.8|2019|2017.8|44
1682534100000|2023-04-26 18:35:00|2018.5|2017.3|2017|2015.8|2018.5|2017.3|2016.8|2015.6|103
1682534400000|2023-04-26 18:40:00|2016.8|2015.6|2016.5|2015.3|2017.5|2016.3|2016|2014.8|30
1682534700000|2023-04-26 18:45:00|2016.3|2015.1|2016.5|2015.3|2017|2015.8|2016|2014.8|38
1682535000000|2023-04-26 18:50:00|2016.3|2015.1|2016|2014.8|2016.5|2015.3|2015.8|2014.6|16
1682535300000|2023-04-26 18:55:00|2015.8|2014.6|2016|2014.8|2016.5|2015.3|2015.3|2014.1|43
1682535600000|2023-04-26 19:00:00|2015.8|2014.6|2015|2013.8|2016|2014.8|2015|2013.8|61
1682535900000|2023-04-26 19:05:00|2014.5|2013.3|2015.8|2014.6|2016|2014.8|2014.5|2013.3|28
1682536200000|2023-04-26 19:10:00|2015.5|2014.3|2017|2015.8|2017.5|2016.3|2015.5|2014.3|10
1682536500000|2023-04-26 19:15:00|2016.5|2015.3|2016|2014.8|2017|2015.8|2016|2014.8|56
1682536800000|2023-04-26 19:20:00|2016.5|2015.3|2015.5|2014.3|2016.5|2015.3|2015.5|2014.3|40
1682537100000|2023-04-26 19:25:00|2016|2014.8|2017|2015.8|2017|2015.8|2016|2014.8|66
1682537400000|2023-04-26 19:30:00|2016.8|2015.6|2016|2014.8|2017|2015.8|2016|2014.8|19
1682537700000|2023-04-26 19:35:00|2015.5|2014.3|2016|2014.8|2016|2014.8|2015.5|2014.3|17
1682538000000|2023-04-26 19:40:00|2016.5|2015.3|2015.5|2014.3|2016.5|2015.3|2015.5|2014.3|29
1682538300000|2023-04-26 19:45:00|2016|2014.8|2016|2014.8|2016.5|2015.3|2015.5|2014.3|24
1682538600000|2023-04-26 19:50:00|2015.5|2014.3|2018|2016.8|2018.3|2017.1|2015|2013.8|66
1682538900000|2023-04-26 19:55:00|2018.3|2017.1|2017|2015.8|2019|2017.8|2017|2015.8|191
1682539200000|2023-04-26 20:00:00|2016.8|2015.6|2016.5|2015.3|2017|2015.8|2016.5|2015.3|30
1682539500000|2023-04-26 20:05:00|2017|2015.8|2016.5|2015.3|2017|2015.8|2016.5|2015.3|25
1682539800000|2023-04-26 20:10:00|2017.5|2016.3|2017|2015.8|2018|2016.8|2017|2015.8|131
1682540100000|2023-04-26 20:15:00|2017.5|2016.3|2017.5|2016.3|2017.5|2016.3|2017|2015.8|14
1682540400000|2023-04-26 20:20:00|2017.3|2016.1|2018|2016.8|2018|2016.8|2017.3|2016.1|7
1682540700000|2023-04-26 20:25:00|2018.3|2017.1|2018.5|2017.3|2018.5|2017.3|2018.3|2017.1|2
1682541000000|2023-04-26 20:30:00|2018|2016.8|2018|2016.8|2018|2016.8|2018|2016.8|2
1682541300000|2023-04-26 20:35:00|2018.3|2017.1|2018.5|2017.3|2018.5|2017.3|2018|2016.8|9
1682541600000|2023-04-26 20:40:00|2018.3|2017.1|2018.5|2017.3|2018.5|2017.3|2018.3|2017.1|9
1682541900000|2023-04-26 20:45:00|2018.3|2017.1|2018|2016.8|2018.3|2017.1|2018|2016.8|5
1682542200000|2023-04-26 20:50:00|2017.7|2015.7|2017.7|2015.7|2017.7|2015.7|2017.7|2015.7|9
1682542500000|2023-04-26 20:55:00|2017.6|2015.6|2017.6|2015.6|2017.7|2015.7|2017.4|2015.4|0
1682542800000|2023-04-26 21:00:00|2017.5|2015.5|2017.6|2015.6|2017.6|2015.6|2017.5|2015.5|7
1682543100000|2023-04-26 21:05:00|2017.7|2015.7|2018.3|2016.3|2018.3|2016.3|2017.7|2015.7|0
1682543400000|2023-04-26 21:10:00|2018.2|2016.2|2018.1|2016.1|2018.3|2016.3|2018|2016|0
1682543700000|2023-04-26 21:15:00|2018.2|2016.2|2018.1|2016.1|2018.3|2016.3|2018|2016|0
1682544000000|2023-04-26 21:20:00|2018|2016|2017.8|2015.8|2018.1|2016.1|2017.8|2015.8|0
1682544300000|2023-04-26 21:25:00|2017.7|2015.7|2017.9|2015.9|2017.9|2015.9|2017.7|2015.7|0
1682544600000|2023-04-26 21:30:00|2018|2016|2018|2016|2018.1|2016.1|2017.9|2015.9|0
1682544900000|2023-04-26 21:35:00|2017.9|2015.9|2017.9|2015.9|2018|2016|2017.9|2015.9|0
1682545200000|2023-04-26 21:40:00|2017.8|2015.8|2018|2016|2018.1|2016.1|2017.8|2015.8|0
1682545500000|2023-04-26 21:45:00|2018.1|2016.1|2017.9|2015.9|2018.1|2016.1|2017.9|2015.9|0
1682545800000|2023-04-26 21:50:00|2018|2016|2018.3|2016.3|2018.3|2016.3|2018|2016|0
1682546100000|2023-04-26 21:55:00|2018.2|2016.2|2018.3|2016.3|2018.3|2016.3|2017.9|2015.9|0
1682546400000|2023-04-26 22:00:00|2017.6|2015.6|2018.3|2016.3|2018.8|2016.8|2017.5|2015.5|0
1682546700000|2023-04-26 22:05:00|2018.4|2016.4|2018.4|2016.4|2018.5|2016.5|2018.4|2016.4|0
1682547000000|2023-04-26 22:10:00|2018.5|2016.5|2018|2016|2018.5|2016.5|2018|2016|0
1682547300000|2023-04-26 22:15:00|2018.1|2016.1|2017.7|2015.7|2018.1|2016.1|2017.6|2015.6|0
1682547600000|2023-04-26 22:20:00|2017.8|2015.8|2018.1|2016.1|2018.1|2016.1|2017.8|2015.8|0
1682547900000|2023-04-26 22:25:00|2017.9|2015.9|2017.8|2015.8|2017.9|2015.9|2017.8|2015.8|0
1682548200000|2023-04-26 22:30:00|2018|2016|2018|2016|2018|2016|2018|2016|0
1682548500000|2023-04-26 22:35:00|2017.9|2015.9|2018.1|2016.1|2018.1|2016.1|2017.9|2015.9|0
1682549400000|2023-04-26 22:50:00|2018.2|2016.2|2018.2|2016.2|2018.2|2016.2|2018.2|2016.2|0
1682549700000|2023-04-26 22:55:00|2018.1|2016.1|2018.2|2016.2|2018.2|2016.2|2018.1|2016.1|0
1682550000000|2023-04-26 23:00:00|2018|2016|2017.9|2015.9|2018.2|2016.2|2017.7|2015.7|0
1682550300000|2023-04-26 23:05:00|2017.7|2015.7|2017.7|2015.7|2017.9|2015.9|2017.7|2015.7|0
1682550600000|2023-04-26 23:10:00|2017.4|2015.4|2017.1|2015.1|2017.7|2015.7|2016.8|2014.8|0
1682550900000|2023-04-26 23:15:00|2016.8|2014.8|2016.8|2014.8|2016.9|2014.9|2016.8|2014.8|0
1682551200000|2023-04-26 23:20:00|2017.1|2015.1|2017.1|2015.1|2017.1|2015.1|2017.1|2015.1|0
1682551500000|2023-04-26 23:25:00|2016.8|2014.8|2017.1|2015.1|2017.1|2015.1|2016.8|2014.8|0
1682551800000|2023-04-26 23:30:00|2016.8|2014.8|2016.8|2014.8|2017.4|2015.4|2016.5|2014.5|0
1682552100000|2023-04-26 23:35:00|2016.9|2014.9|2016.4|2014.4|2017.1|2015.1|2016.4|2014.4|0
1682552400000|2023-04-26 23:40:00|2016.1|2014.1|2016.3|2014.3|2016.5|2014.5|2015.9|2013.9|0
1682552700000|2023-04-26 23:45:00|2016.5|2014.5|2016.5|2015.3|2017|2015.8|2016.5|2014.5|668
1682553000000|2023-04-26 23:50:00|2016|2014.8|2016.5|2015.3|2017|2015.8|2015.5|2014.3|437
1682553300000|2023-04-26 23:55:00|2017|2015.8|2017.8|2016.6|2018|2016.8|2017|2015.8|364
1682553600000|2023-04-27 00:00:00|2017.6|2016.8|2020.3|2019.5|2020.8|2020|2016.3|2015.5|2379
1682553900000|2023-04-27 00:05:00|2019.8|2019|2016.8|2016|2019.8|2019|2016.8|2016|603
1682554200000|2023-04-27 00:10:00|2016.3|2015.5|2016.8|2016|2017.3|2016.5|2016.3|2015.5|618
1682554500000|2023-04-27 00:15:00|2016.3|2015.5|2016.8|2016|2018.3|2017.5|2015.8|2015|575
1682554800000|2023-04-27 00:20:00|2016.3|2015.5|2016.3|2015.5|2017.3|2016.5|2015.8|2015|853
1682555100000|2023-04-27 00:25:00|2016.8|2016|2019.3|2018.5|2019.3|2018.5|2016.3|2015.5|791
1682555400000|2023-04-27 00:30:00|2018.8|2018|2018.3|2017.5|2020.3|2019.5|2018.3|2017.5|593
1682555700000|2023-04-27 00:35:00|2018.8|2018|2017.3|2016.5|2018.8|2018|2017.3|2016.5|339
1682556000000|2023-04-27 00:40:00|2016.8|2016|2017.3|2016.5|2017.3|2016.5|2016.3|2015.5|491
1682556300000|2023-04-27 00:45:00|2016.8|2016|2016.8|2016|2017.3|2016.5|2016.3|2015.5|355
1682556600000|2023-04-27 00:50:00|2016.3|2015.5|2017.3|2016.5|2017.3|2016.5|2016.3|2015.5|117
1682556900000|2023-04-27 00:55:00|2016.8|2016|2017.3|2016.5|2017.8|2017|2016.8|2016|219
1682557200000|2023-04-27 01:00:00|2016.8|2016|2018.3|2017.5|2018.3|2017.5|2016.8|2016|184
1682557500000|2023-04-27 01:05:00|2018.8|2018|2019.3|2018.5|2019.3|2018.5|2018.8|2018|112
1682557800000|2023-04-27 01:10:00|2018.8|2018|2019.8|2019|2020.3|2019.5|2018.8|2018|306
1682558100000|2023-04-27 01:15:00|2020.3|2019.5|2020.8|2020|2020.8|2020|2019.8|2019|322
1682558400000|2023-04-27 01:20:00|2021.3|2020.5|2019.8|2019|2021.3|2020.5|2019.3|2018.5|302
1682558700000|2023-04-27 01:25:00|2020.3|2019.5|2020.8|2020|2020.8|2020|2019.8|2019|183
1682559000000|2023-04-27 01:30:00|2021.3|2020.5|2021.3|2020.5|2021.8|2021|2020.8|2020|434
1682559300000|2023-04-27 01:35:00|2021.6|2020.8|2021.3|2020.5|2021.8|2021|2020.8|2020|264
1682559600000|2023-04-27 01:40:00|2021.8|2021|2021.8|2021|2021.8|2021|2021.3|2020.5|165
1682559900000|2023-04-27 01:45:00|2022.3|2021.5|2022.3|2021.5|2022.3|2021.5|2021.8|2021|248
1682560200000|2023-04-27 01:50:00|2022.8|2022|2022.8|2022|2022.8|2022|2021.8|2021|268
1682560500000|2023-04-27 01:55:00|2023.3|2022.5|2022.8|2022|2023.8|2023|2022.8|2022|307
1682560800000|2023-04-27 02:00:00|2023.3|2022.5|2023.3|2022.5|2023.8|2023|2023.3|2022.5|231
1682561100000|2023-04-27 02:05:00|2023.8|2023|2023.3|2022.5|2023.8|2023|2023.3|2022.5|147
1682561400000|2023-04-27 02:10:00|2023.1|2022.3|2023.8|2023|2023.8|2023|2022.8|2022|339
1682561700000|2023-04-27 02:15:00|2023.3|2022.5|2023.8|2023|2024.3|2023.5|2023.3|2022.5|384
1682562000000|2023-04-27 02:20:00|2023.3|2022.5|2024.3|2023.5|2024.6|2023.8|2023.3|2022.5|230
1682562300000|2023-04-27 02:25:00|2023.8|2023|2025.3|2024.5|2025.3|2024.5|2023.8|2023|522
1682562600000|2023-04-27 02:30:00|2025.8|2025|2025.8|2025|2025.8|2025|2025.3|2024.5|195
1682562900000|2023-04-27 02:35:00|2026.3|2025.5|2025.8|2025|2026.3|2025.5|2025.8|2025|200
1682563200000|2023-04-27 02:40:00|2026.3|2025.5|2026.3|2025.5|2026.8|2026|2026.3|2025.5|150
1682563500000|2023-04-27 02:45:00|||||||||53
1682563800000|2023-04-27 02:50:00|2025.8|2025|2025.8|2025|2026.3|2025.5|2025.8|2025|148
1682564100000|2023-04-27 02:55:00|2026.3|2025.5|2026.3|2025.5|2026.3|2025.5|2026.3|2025.5|61
1682564400000|2023-04-27 03:00:00|2026.8|2026|2026.8|2026|2026.8|2026|2026.8|2026|336
1682564700000|2023-04-27 03:05:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|86
1682565000000|2023-04-27 03:10:00|2026.8|2026|2026.8|2026|2027.1|2026.3|2026.8|2026|207
1682565300000|2023-04-27 03:15:00|2027.8|2027|2026.8|2026|2028.3|2027.5|2026.8|2026|1049
1682565600000|2023-04-27 03:20:00|2026.3|2025.5|2026.3|2025.5|2026.8|2026|2026.3|2025.5|179
1682565900000|2023-04-27 03:25:00|2025.8|2025|2025.8|2025|2025.8|2025|2025.8|2025|110
1682566200000|2023-04-27 03:30:00|2025.3|2024.5|2024.8|2024|2025.8|2025|2024.3|2023.5|657
1682566500000|2023-04-27 03:35:00|2025.3|2024.5|2025.8|2025|2025.8|2025|2025.3|2024.5|262
1682566800000|2023-04-27 03:40:00|2026.3|2025.5|2025.3|2024.5|2026.3|2025.5|2024.8|2024|477
1682567100000|2023-04-27 03:45:00|2024.8|2024|2023.8|2023|2025.3|2024.5|2023.3|2022.5|195
1682567400000|2023-04-27 03:50:00|2024.3|2023.5|2024.8|2024|2024.8|2024|2024.3|2023.5|328
1682567700000|2023-04-27 03:55:00|||||||||60
1682568000000|2023-04-27 04:00:00|2025.3|2024.5|2026.3|2025.5|2026.8|2026|2025.3|2024.5|630
1682568300000|2023-04-27 04:05:00|2026.6|2025.8|2026.3|2025.5|2026.6|2025.8|2026.3|2025.5|172
1682568600000|2023-04-27 04:10:00|2025.8|2025|2026.8|2026|2026.8|2026|2025.8|2025|242
1682568900000|2023-04-27 04:15:00|2026.3|2025.5|2026.8|2026|2027.3|2026.5|2026.3|2025.5|301
1682569200000|2023-04-27 04:20:00|2027.3|2026.5|2027.8|2027|2027.8|2027|2027.3|2026.5|155
1682569500000|2023-04-27 04:25:00|2028.3|2027.5|2029.8|2029|2030.3|2029.5|2028.3|2027.5|729
1682569800000|2023-04-27 04:30:00|2029.3|2028.5|2029.3|2028.5|2029.8|2029|2028.8|2028|397
1682570100000|2023-04-27 04:35:00|2029.8|2029|2029.3|2028.5|2029.8|2029|2029.3|2028.5|293
1682570400000|2023-04-27 04:40:00|2028.8|2028|2029.3|2028.5|2029.3|2028.5|2028.8|2028|167
1682570700000|2023-04-27 04:45:00|2029.8|2029|2029.8|2029|2029.8|2029|2029.3|2028.5|260
1682571000000|2023-04-27 04:50:00|2030.3|2029.5|2030.3|2029.5|2030.3|2029.5|2029.8|2029|251
1682571300000|2023-04-27 04:55:00|2030.8|2030|2031.3|2030.5|2031.3|2030.5|2030.8|2030|486
1682571600000|2023-04-27 05:00:00|2030.8|2030|2030.8|2030|2030.8|2030|2030.3|2029.5|405
1682571900000|2023-04-27 05:05:00|||||||||282
1682572200000|2023-04-27 05:10:00|2030.3|2029.5|2030.3|2029.5|2030.8|2030|2030.3|2029.5|286
1682572500000|2023-04-27 05:15:00|2029.8|2029|2029.3|2028.5|2029.8|2029|2029.3|2028.5|226
1682572800000|2023-04-27 05:20:00|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|207
1682573100000|2023-04-27 05:25:00|2029.3|2028.5|2029.3|2028.5|2029.8|2029|2029.3|2028.5|400
1682573400000|2023-04-27 05:30:00|2029.8|2029|2030.8|2030|2030.8|2030|2029.8|2029|520
1682573700000|2023-04-27 05:35:00|||||||||274
1682574000000|2023-04-27 05:40:00|2030.3|2029.5|2031.3|2030.5|2031.3|2030.5|2030.3|2029.5|482
1682574300000|2023-04-27 05:45:00|2031.6|2030.8|2032.3|2031.5|2032.3|2031.5|2030.8|2030|1223
1682574600000|2023-04-27 05:50:00|2032.8|2032|2032.3|2031.5|2033.3|2032.5|2032.3|2031.5|1282
1682574900000|2023-04-27 05:55:00|2032.1|2031.3|2031.8|2031|2032.3|2031.5|2031.3|2030.5|2711
1682575200000|2023-04-27 06:00:00|2032.3|2031.5|2029.8|2029|2032.3|2031.5|2029.3|2028.5|4175
1682575500000|2023-04-27 06:05:00|2030.3|2029.5|2030.5|2028.5|2030.8|2030|2029.8|2028.3|1015
1682575800000|2023-04-27 06:10:00|2030.3|2028.3|2031.8|2029.8|2031.8|2029.8|2030|2028|3
1682576100000|2023-04-27 06:15:00|2031.7|2029.7|2032.2|2030.2|2032.8|2030.8|2031.2|2029.2|415
1682576400000|2023-04-27 06:20:00|2032.3|2030.3|2032.1|2030.1|2032.5|2030.5|2031.8|2029.8|0
1682576700000|2023-04-27 06:25:00|2032|2030|2031.8|2029.8|2032.1|2030.1|2031.5|2029.5|0
1682577000000|2023-04-27 06:30:00|2032|2030|2031.9|2029.9|2032.1|2030.1|2031.8|2029.8|0
1682577300000|2023-04-27 06:35:00|2031.8|2029.8|2032.7|2030.7|2032.7|2030.7|2031.8|2029.8|0
1682577600000|2023-04-27 06:40:00|2032.4|2030.4|2032.3|2030.3|2032.4|2030.4|2032.1|2030.1|0
1682577900000|2023-04-27 06:45:00|2032.1|2030.1|2031.8|2029.8|2032.1|2030.1|2031.4|2029.4|0
1682578200000|2023-04-27 06:50:00|2031.5|2029.5|2032.1|2030.1|2032.1|2030.1|2031.5|2029.5|0
1682578500000|2023-04-27 06:55:00|2032.3|2030.3|2031.5|2029.5|2032.7|2030.7|2031.5|2029.5|0
1682578800000|2023-04-27 07:00:00|2031.8|2029.8|2031.7|2029.7|2032.3|2030.3|2031.5|2029.5|0
1682579100000|2023-04-27 07:05:00|2031.8|2029.8|2030.2|2028.2|2031.8|2029.8|2029.5|2027.5|0
1682579400000|2023-04-27 07:10:00|2030.4|2028.4|2031.6|2029.6|2032.2|2030.2|2030.4|2028.4|0
1682579700000|2023-04-27 07:15:00|2031.7|2029.7|2032.6|2030.6|2033.9|2031.9|2031.6|2029.6|0
1682580000000|2023-04-27 07:20:00|2032.3|2030.3|2031.9|2029.9|2032.4|2030.4|2031.4|2029.4|0
1682580300000|2023-04-27 07:25:00|2032.1|2030.1|2032.9|2030.9|2032.9|2030.9|2031.6|2029.6|0
1682580600000|2023-04-27 07:30:00|2032.7|2030.7|2032.5|2031.3|2033|2031.8|2031.8|2030.6|392
1682580900000|2023-04-27 07:35:00|2032.8|2031.6|2033|2031.8|2033|2031.8|2032|2030.8|125
1682581200000|2023-04-27 07:40:00|2033.5|2032.3|2034|2032.8|2034.5|2033.3|2033.5|2032.3|184
1682581500000|2023-04-27 07:45:00|2034.5|2033.3|2034.5|2033.3|2034.5|2033.3|2034|2032.8|167
1682581800000|2023-04-27 07:50:00|2034|2032.8|2035|2033.8|2035|2033.8|2034|2032.8|86
1682582100000|2023-04-27 07:55:00|2035.3|2034.1|2035|2033.8|2035.5|2034.3|2035|2033.8|91
1682582400000|2023-04-27 08:00:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2033.5|2032.3|63
1682582700000|2023-04-27 08:05:00|2033.8|2032.6|2034|2032.8|2034|2032.8|2033.5|2032.3|23
1682583000000|2023-04-27 08:10:00|2033.5|2032.3|2035|2033.8|2035|2033.8|2033.5|2032.3|42
1682583300000|2023-04-27 08:15:00|2035.3|2034.1|2037|2035.8|2037|2035.8|2035|2033.8|372
1682583600000|2023-04-27 08:20:00|2037.5|2036.3|2037|2035.8|2037.5|2036.3|2036.5|2035.3|413
1682583900000|2023-04-27 08:25:00|2036.5|2035.3|2036|2034.8|2037|2035.8|2036|2034.8|78
1682584200000|2023-04-27 08:30:00|2036.5|2035.3|2036.8|2035.6|2037|2035.8|2036|2034.8|92
1682584500000|2023-04-27 08:35:00|2036.5|2035.3|2036.5|2035.3|2037|2035.8|2036.5|2035.3|16
1682584800000|2023-04-27 08:40:00|2037|2035.8|2036.5|2035.3|2037|2035.8|2036.5|2035.3|22
1682585100000|2023-04-27 08:45:00|2037|2035.8|2037.5|2036.3|2037.5|2036.3|2036.5|2035.3|141
1682585400000|2023-04-27 08:50:00|2038|2036.8|2038|2036.8|2038|2036.8|2038|2036.8|38
1682585700000|2023-04-27 08:55:00|2038.5|2037.3|2039|2037.8|2039|2037.8|2038.5|2037.3|199
1682586000000|2023-04-27 09:00:00|2039.3|2038.1|2038.5|2037.3|2039.5|2038.3|2038.5|2037.3|231
1682586300000|2023-04-27 09:05:00|2039|2037.8|2038.5|2037.3|2039|2037.8|2038.5|2037.3|66
1682586600000|2023-04-27 09:10:00|||||||||2
1682586900000|2023-04-27 09:15:00|2039|2037.8|2039|2037.8|2039|2037.8|2038.5|2037.3|48
1682587200000|2023-04-27 09:20:00|2038.5|2037.3|2037|2035.8|2039|2037.8|2037|2035.8|106
1682587500000|2023-04-27 09:25:00|2037.5|2036.3|2037.5|2036.3|2038|2036.8|2037.3|2036.1|66
1682587800000|2023-04-27 09:30:00|2038|2036.8|2037.5|2036.3|2038|2036.8|2037.5|2036.3|40
1682588100000|2023-04-27 09:35:00|2038|2036.8|2038.5|2037.3|2038.5|2037.3|2037.5|2036.3|87
1682588400000|2023-04-27 09:40:00|2038|2036.8|2038|2036.8|2038.5|2037.3|2038|2036.8|34
1682588700000|2023-04-27 09:45:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|47
1682589000000|2023-04-27 09:50:00|2038.5|2037.3|2038|2036.8|2038.5|2037.3|2038|2036.8|68
1682589300000|2023-04-27 09:55:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|104
1682589600000|2023-04-27 10:00:00|2037.5|2036.3|2037.5|2036.3|2038|2036.8|2037.5|2036.3|70
1682589900000|2023-04-27 10:05:00|2037.3|2036.1|2036.5|2035.3|2037.3|2036.1|2036.5|2035.3|66
1682590200000|2023-04-27 10:10:00|2037|2035.8|2037|2035.8|2037|2035.8|2036.8|2035.6|10
1682590500000|2023-04-27 10:15:00|2037.5|2036.3|2036.5|2035.3|2037.5|2036.3|2036.5|2035.3|102
1682590800000|2023-04-27 10:20:00|2036.8|2035.6|2036.5|2035.3|2037|2035.8|2036.5|2035.3|12
1682591100000|2023-04-27 10:25:00|2037|2035.8|2036.5|2035.3|2037|2035.8|2036|2034.8|38
1682591400000|2023-04-27 10:30:00|2037|2035.8|2037|2035.8|2037.5|2036.3|2037|2035.8|58
1682591700000|2023-04-27 10:35:00|2037.5|2036.3|2037.5|2036.3|2037.5|2036.3|2037|2035.8|54
1682592000000|2023-04-27 10:40:00|2037|2035.8|2036.5|2035.3|2037.3|2036.1|2036.5|2035.3|35
1682592300000|2023-04-27 10:45:00|||||||||6
1682592600000|2023-04-27 10:50:00|2036.3|2035.1|2036.5|2035.3|2036.5|2035.3|2036|2034.8|61
1682592900000|2023-04-27 10:55:00|2037|2035.8|2037|2035.8|2037|2035.8|2036.5|2035.3|46
1682593200000|2023-04-27 11:00:00|2036.5|2035.3|2036.5|2035.3|2037|2035.8|2036.5|2035.3|66
1682593500000|2023-04-27 11:05:00|2036.3|2035.1|2036.5|2035.3|2037|2035.8|2036|2034.8|62
1682593800000|2023-04-27 11:10:00|2036|2034.8|2036|2034.8|2036|2034.8|2035.5|2034.3|39
1682594100000|2023-04-27 11:15:00|2035.5|2034.3|2035.5|2034.3|2036|2034.8|2035.5|2034.3|55
1682594400000|2023-04-27 11:20:00|2036|2034.8|2035.5|2034.3|2036|2034.8|2035.5|2034.3|9
1682594700000|2023-04-27 11:25:00|2035|2033.8|2036|2034.8|2036|2034.8|2035|2033.8|34
1682595000000|2023-04-27 11:30:00|2036.5|2035.3|2036|2034.8|2036.5|2035.3|2036|2034.8|27
1682595300000|2023-04-27 11:35:00|2035.5|2034.3|2035.5|2034.3|2035.5|2034.3|2035.5|2034.3|33
1682595600000|2023-04-27 11:40:00|2036|2034.8|2035.5|2034.3|2036|2034.8|2035.5|2034.3|98
1682595900000|2023-04-27 11:45:00|2036|2034.8|2036.5|2035.3|2036.5|2035.3|2035.5|2034.3|53
1682596200000|2023-04-27 11:50:00|2036|2034.8|2036|2034.8|2036.5|2035.3|2036|2034.8|45
1682596500000|2023-04-27 11:55:00|2036.5|2035.3|2036.5|2035.3|2037|2035.8|2036.5|2035.3|22
1682596800000|2023-04-27 12:00:00|2036.8|2035.6|2037|2035.8|2037.5|2036.3|2036.5|2035.3|54
1682597100000|2023-04-27 12:05:00|2036.5|2035.3|2036.5|2035.3|2037|2035.8|2036.5|2035.3|45
1682597400000|2023-04-27 12:10:00|2037|2035.8|2037|2035.8|2037|2035.8|2036.5|2035.3|97
1682598000000|2023-04-27 12:20:00|2036.5|2035.3|2038|2036.8|2038|2036.8|2036.5|2035.3|81
1682598300000|2023-04-27 12:25:00|2037.5|2036.3|2036.8|2035.6|2037.8|2036.6|2036.5|2035.3|65
1682598600000|2023-04-27 12:30:00|2037|2035.8|2037.5|2036.3|2038|2036.8|2036.8|2035.6|236
1682598900000|2023-04-27 12:35:00|2037|2035.8|2038|2036.8|2038|2036.8|2037|2035.8|153
1682599200000|2023-04-27 12:40:00|2038.5|2037.3|2039|2037.8|2039|2037.8|2038|2036.8|115
1682599500000|2023-04-27 12:45:00|2038.5|2037.3|2040|2038.8|2040|2038.8|2038.5|2037.3|60
1682599800000|2023-04-27 12:50:00|2039.5|2038.3|2040|2038.8|2040.5|2039.3|2039|2037.8|222
1682600100000|2023-04-27 12:55:00|2040.3|2039.1|2041|2039.8|2041|2039.8|2040|2038.8|120
1682600400000|2023-04-27 13:00:00|2041.5|2040.3|2041|2039.8|2042|2040.8|2041|2039.8|250
1682600700000|2023-04-27 13:05:00|2040.5|2039.3|2041.5|2040.3|2041.5|2040.3|2040.5|2039.3|33
1682601000000|2023-04-27 13:10:00|2041|2039.8|2041|2039.8|2041.5|2040.3|2041|2039.8|40
1682601300000|2023-04-27 13:15:00|2041.3|2040.1|2041.5|2040.3|2042|2040.8|2041|2039.8|66
1682601600000|2023-04-27 13:20:00|2042|2040.8|2041|2039.8|2042|2040.8|2041|2039.8|92
1682601900000|2023-04-27 13:25:00|2041.5|2040.3|2042.5|2041.3|2043|2041.8|2041|2039.8|144
1682602200000|2023-04-27 13:30:00|2043|2041.8|2042|2040.8|2043|2041.8|2041|2039.8|349
1682602500000|2023-04-27 13:35:00|2042.5|2041.3|2043.5|2042.3|2044.5|2043.3|2042|2040.8|170
1682602800000|2023-04-27 13:40:00|2044|2042.8|2041.5|2040.3|2044.5|2043.3|2041.5|2040.3|286
1682603100000|2023-04-27 13:45:00|2042|2040.8|2042.5|2041.3|2042.5|2041.3|2042|2040.8|104
1682603400000|2023-04-27 13:50:00|2043|2041.8|2044.5|2043.3|2045|2043.8|2043|2041.8|350
1682603700000|2023-04-27 13:55:00|2045|2043.8|2044|2042.8|2045.5|2044.3|2044|2042.8|277
1682604000000|2023-04-27 14:00:00|2044.3|2043.1|2044.5|2043.3|2045.5|2044.3|2043.5|2042.3|202
1682604300000|2023-04-27 14:05:00|2044|2042.8|2044|2042.8|2044.5|2043.3|2043|2041.8|163
1682604600000|2023-04-27 14:10:00|2043.5|2042.3|2046.5|2045.3|2046.5|2045.3|2043|2041.8|127
1682604900000|2023-04-27 14:15:00|2046.3|2045.1|2045|2043.8|2047|2045.8|2044.5|2043.3|194
1682605200000|2023-04-27 14:20:00|2044.5|2043.3|2045|2043.8|2045.3|2044.1|2044|2042.8|164
1682605500000|2023-04-27 14:25:00|2044.5|2043.3|2045|2043.8|2045|2043.8|2044|2042.8|44
1682605800000|2023-04-27 14:30:00|2045.3|2044.1|2045|2043.8|2045.5|2044.3|2044|2042.8|128
1682606100000|2023-04-27 14:35:00|2044.8|2043.6|2045|2043.8|2045|2043.8|2044.5|2043.3|39
1682606400000|2023-04-27 14:40:00|2045.3|2044.1|2044.3|2043.1|2045.5|2044.3|2043.5|2042.3|115
1682606700000|2023-04-27 14:45:00|2044.5|2043.3|2046|2044.8|2046|2044.8|2044|2042.8|413
1682607000000|2023-04-27 14:50:00|2045.5|2044.3|2044.5|2043.3|2046|2044.8|2044.5|2043.3|131
1682607300000|2023-04-27 14:55:00|2044.3|2043.1|2044|2042.8|2044.5|2043.3|2043|2041.8|383
1682607600000|2023-04-27 15:00:00|2044.5|2043.3|2043.8|2042.6|2044.8|2043.6|2043.5|2042.3|136
1682607900000|2023-04-27 15:05:00|2043.5|2042.3|2043.5|2042.3|2044|2042.8|2043.5|2042.3|83
1682608200000|2023-04-27 15:10:00|2044|2042.8|2042|2040.8|2044|2042.8|2042|2040.8|209
1682608500000|2023-04-27 15:15:00|2041.5|2040.3|2042|2040.8|2042|2040.8|2041.5|2040.3|176
1682608800000|2023-04-27 15:20:00|2041.5|2040.3|2044|2042.8|2044|2042.8|2041.5|2040.3|52
1682609100000|2023-04-27 15:25:00|2044.5|2043.3|2045.5|2044.3|2046|2044.8|2044.5|2043.3|156
1682609400000|2023-04-27 15:30:00|2046|2044.8|2046.5|2045.3|2046.5|2045.3|2046|2044.8|119
1682609700000|2023-04-27 15:35:00|2046.3|2045.1|2045.5|2044.3|2046.3|2045.1|2045.5|2044.3|45
1682610000000|2023-04-27 15:40:00|2045|2043.8|2044.5|2043.3|2046|2044.8|2044.5|2043.3|172
1682610300000|2023-04-27 15:45:00|2044.8|2043.6|2045.3|2044.1|2045.5|2044.3|2044.8|2043.6|41
1682610600000|2023-04-27 15:50:00|2045.5|2044.3|2046|2044.8|2046|2044.8|2045.5|2044.3|73
1682610900000|2023-04-27 15:55:00|2046.5|2045.3|2046|2044.8|2046.5|2045.3|2046|2044.8|47
1682611200000|2023-04-27 16:00:00|2046.5|2045.3|2047|2045.8|2047|2045.8|2046|2044.8|183
1682611500000|2023-04-27 16:05:00|2046.8|2045.6|2047.5|2046.3|2047.5|2046.3|2046.8|2045.6|79
1682611800000|2023-04-27 16:10:00|2047.3|2046.1|2047.5|2046.3|2047.5|2046.3|2047|2045.8|51
1682612100000|2023-04-27 16:15:00|2048|2046.8|2048|2046.8|2048.5|2047.3|2048|2046.8|85
1682612400000|2023-04-27 16:20:00|2047.8|2046.6|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|80
1682612700000|2023-04-27 16:25:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|92
1682613000000|2023-04-27 16:30:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|17
1682613300000|2023-04-27 16:35:00|2048|2046.8|2047.5|2046.3|2048|2046.8|2047.5|2046.3|45
1682613600000|2023-04-27 16:40:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|41
1682613900000|2023-04-27 16:45:00|2048.3|2047.1|2048|2046.8|2048.5|2047.3|2048|2046.8|27
1682614200000|2023-04-27 16:50:00|2048.5|2047.3|2048|2046.8|2049|2047.8|2048|2046.8|61
1682614500000|2023-04-27 16:55:00|2047.8|2046.6|2047.5|2046.3|2048|2046.8|2047.5|2046.3|339
1682614800000|2023-04-27 17:00:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|106
1682615100000|2023-04-27 17:05:00|2048|2046.8|2048|2046.8|2048|2046.8|2048|2046.8|47
1682615400000|2023-04-27 17:10:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|18
1682615700000|2023-04-27 17:15:00|2049|2047.8|2048|2046.8|2049|2047.8|2048|2046.8|47
1682616300000|2023-04-27 17:25:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|135
1682616600000|2023-04-27 17:30:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048|2046.8|33
1682616900000|2023-04-27 17:35:00|2048.8|2047.6|2049|2047.8|2049|2047.8|2048.8|2047.6|9
1682617200000|2023-04-27 17:40:00|2049.5|2048.3|2049.5|2048.3|2049.5|2048.3|2049|2047.8|72
1682617500000|2023-04-27 17:45:00|2050|2048.8|2050|2048.8|2050.5|2049.3|2050|2048.8|79
1682617800000|2023-04-27 17:50:00|2050.3|2049.1|2051|2049.8|2051|2049.8|2050|2048.8|59
1682618100000|2023-04-27 17:55:00|2050.8|2049.6|2050.5|2049.3|2051|2049.8|2050.5|2049.3|106
1682618400000|2023-04-27 18:00:00|2050.3|2049.1|2051|2049.8|2051|2049.8|2050|2048.8|294
1682618700000|2023-04-27 18:05:00|2050.8|2049.6|2051|2049.8|2051|2049.8|2050.5|2049.3|31
1682619000000|2023-04-27 18:10:00|2050.8|2049.6|2051|2049.8|2051|2049.8|2050.8|2049.6|73
1682619300000|2023-04-27 18:15:00|2050.8|2049.6|2052.5|2051.3|2052.5|2051.3|2050.8|2049.6|132
1682619600000|2023-04-27 18:20:00|2052|2050.8|2052|2050.8|2052|2050.8|2051.5|2050.3|119
1682619900000|2023-04-27 18:25:00|2051.8|2050.6|2052|2050.8|2052|2050.8|2051.5|2050.3|128
1682620200000|2023-04-27 18:30:00|2051.8|2050.6|2052|2050.8|2052|2050.8|2051.5|2050.3|162
1682620500000|2023-04-27 18:35:00|2051.8|2050.6|2051.5|2050.3|2052|2050.8|2050.5|2049.3|286
1682620800000|2023-04-27 18:40:00|2051.3|2050.1|2051.5|2050.3|2051.5|2050.3|2050.5|2049.3|132
1682621100000|2023-04-27 18:45:00|2051|2049.8|2051.5|2050.3|2051.5|2050.3|2050.5|2049.3|103
1682621400000|2023-04-27 18:50:00|2052|2050.8|2052|2050.8|2052.5|2051.3|2051.8|2050.6|82
1682621700000|2023-04-27 18:55:00|2052.3|2051.1|2052.5|2051.3|2052.5|2051.3|2052|2050.8|15
1682622000000|2023-04-27 19:00:00|2052|2050.8|2052.5|2051.3|2053|2051.8|2052|2050.8|31
1682622300000|2023-04-27 19:05:00|2052|2050.8|2052|2050.8|2052.5|2051.3|2052|2050.8|43
1682622600000|2023-04-27 19:10:00|2052.5|2051.3|2051.5|2050.3|2052.5|2051.3|2051|2049.8|52
1682622900000|2023-04-27 19:15:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2052|2050.8|14
1682623200000|2023-04-27 19:20:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2052|2050.8|44
1682623500000|2023-04-27 19:25:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2052|2050.8|55
1682623800000|2023-04-27 19:30:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2052|2050.8|56
1682624100000|2023-04-27 19:35:00|2052|2050.8|2052|2050.8|2053|2051.8|2052|2050.8|48
1682624400000|2023-04-27 19:40:00|2052.5|2051.3|2053.5|2052.3|2053.5|2052.3|2052.3|2051.1|189
1682624700000|2023-04-27 19:45:00|2053|2051.8|2054|2052.8|2054|2052.8|2053|2051.8|268
1682625000000|2023-04-27 19:50:00|2053.5|2052.3|2053.5|2052.3|2053.8|2052.6|2053|2051.8|185
1682625300000|2023-04-27 19:55:00|2054|2052.8|2054|2052.8|2054.5|2053.3|2053|2051.8|322
1682625600000|2023-04-27 20:00:00|2053.5|2052.3|2056.5|2055.3|2056.8|2055.6|2053|2051.8|439
1682625900000|2023-04-27 20:05:00|2056|2054.8|2055.5|2054.3|2056|2054.8|2055|2053.8|126
1682626200000|2023-04-27 20:10:00|2055|2053.8|2054.5|2053.3|2055.5|2054.3|2054.5|2053.3|52
1682626500000|2023-04-27 20:15:00|2055|2053.8|2055|2053.8|2055|2053.8|2055|2053.8|20
1682626800000|2023-04-27 20:20:00|2054.5|2053.3|2055|2053.8|2055|2053.8|2054.5|2053.3|18
1682627100000|2023-04-27 20:25:00|2054.5|2053.3|2054.5|2053.3|2054.8|2053.6|2054.5|2053.3|4
1682627400000|2023-04-27 20:30:00|||||||||4
1682627700000|2023-04-27 20:35:00|||||||||3
1682628000000|2023-04-27 20:40:00|2054.8|2053.6|2055.3|2054.1|2055.5|2054.3|2054.8|2053.6|19
1682628300000|2023-04-27 20:45:00|2055.5|2054.3|2055|2053.8|2055.5|2054.3|2055|2053.8|12
1682628600000|2023-04-27 20:50:00|2054.8|2053.6|2054.9|2052.9|2055.3|2054.1|2054.8|2052.9|14
1682628900000|2023-04-27 20:55:00|2054.6|2052.6|2054.8|2052.8|2055.1|2053.1|2054.6|2052.6|0
1682629200000|2023-04-27 21:00:00|2054.9|2052.9|2055|2053|2055.1|2053.1|2054.8|2052.8|12
1682629800000|2023-04-27 21:10:00|2055.1|2053.1|2055.1|2053.1|2055.2|2053.2|2054.9|2052.9|0
1682630100000|2023-04-27 21:15:00|2055|2053|2055|2053|2055.1|2053.1|2055|2053|0
1682630400000|2023-04-27 21:20:00|2055.1|2053.1|2055.2|2053.2|2055.2|2053.2|2055.1|2053.1|0
1682630700000|2023-04-27 21:25:00|2055.1|2053.1|2055.2|2053.2|2055.3|2053.3|2055|2053|0
1682631000000|2023-04-27 21:30:00|2055.1|2053.1|2055.2|2053.2|2055.2|2053.2|2055.1|2053.1|0
1682631300000|2023-04-27 21:35:00|2055.3|2053.3|2054.3|2052.3|2055.3|2053.3|2054|2052|0
1682631600000|2023-04-27 21:40:00|2054.2|2052.2|2054.5|2052.5|2054.8|2052.8|2053.7|2051.7|0
1682631900000|2023-04-27 21:45:00|2054.7|2052.7|2053.2|2051.2|2054.7|2052.7|2052.9|2050.9|0
1682632200000|2023-04-27 21:50:00|2053.3|2051.3|2053.3|2051.3|2053.7|2051.7|2052.8|2050.8|0
1682632500000|2023-04-27 21:55:00|2053.2|2051.2|2052.6|2050.6|2053.3|2051.3|2052.5|2050.5|0
1682632800000|2023-04-27 22:00:00|2052.7|2050.7|2052.2|2050.2|2052.7|2050.7|2051.4|2049.4|0
1682633100000|2023-04-27 22:05:00|2052.3|2050.3|2052.2|2050.2|2052.4|2050.4|2052|2050|0
1682633400000|2023-04-27 22:10:00|2052.3|2050.3|2051.8|2049.8|2052.4|2050.4|2051.7|2049.7|0
1682633700000|2023-04-27 22:15:00|2051.7|2049.7|2051.9|2049.9|2051.9|2049.9|2051.7|2049.7|0
1682634000000|2023-04-27 22:20:00|2051.8|2049.8|2051.8|2049.8|2051.9|2049.9|2051.7|2049.7|0
1682634300000|2023-04-27 22:25:00|2051.7|2049.7|2051.6|2049.6|2051.8|2049.8|2051.6|2049.6|0
1682634600000|2023-04-27 22:30:00|2051.9|2049.9|2051.8|2049.8|2051.9|2049.9|2051.6|2049.6|0
1682634900000|2023-04-27 22:35:00|2052.1|2050.1|2052.1|2050.1|2052.6|2050.6|2052|2050|0
1682635200000|2023-04-27 22:40:00|2052.3|2050.3|2052.3|2050.3|2052.4|2050.4|2052.3|2050.3|0
1682635500000|2023-04-27 22:45:00|2052.2|2050.2|2052.4|2050.4|2052.4|2050.4|2052.2|2050.2|0
1682635800000|2023-04-27 22:50:00|2052.3|2050.3|2052.2|2050.2|2052.3|2050.3|2052.2|2050.2|0
1682636100000|2023-04-27 22:55:00|2052.1|2050.1|2052.4|2050.4|2052.4|2050.4|2052.1|2050.1|0
1682636400000|2023-04-27 23:00:00|2052.6|2050.6|2052.8|2050.8|2052.8|2050.8|2052|2050|0
1682636700000|2023-04-27 23:05:00|2052.7|2050.7|2052.8|2050.8|2053|2051|2052.5|2050.5|0
1682637000000|2023-04-27 23:10:00|2052.7|2050.7|2052.5|2050.5|2053|2051|2052.5|2050.5|0
1682637300000|2023-04-27 23:15:00|2052.6|2050.6|2052.1|2050.1|2052.6|2050.6|2052|2050|0
1682637600000|2023-04-27 23:20:00|2052.2|2050.2|2052.8|2050.8|2052.8|2050.8|2052.1|2050.1|0
1682637900000|2023-04-27 23:25:00|2052.6|2050.6|2051.7|2049.7|2052.6|2050.6|2051.7|2049.7|0
1682638200000|2023-04-27 23:30:00|2051.8|2049.8|2051.7|2049.7|2052.3|2050.3|2050.8|2048.8|0
1682638500000|2023-04-27 23:35:00|2051.4|2049.4|2052.3|2050.3|2052.3|2050.3|2051.4|2049.4|0
1682638800000|2023-04-27 23:40:00|2052.2|2050.2|2052.9|2050.9|2052.9|2050.9|2052|2050|0
1682639100000|2023-04-27 23:45:00|2052.4|2050.4|2053|2051.8|2054|2052.8|2052.4|2050.4|905
1682639400000|2023-04-27 23:50:00|2052.5|2051.3|2052.5|2051.3|2053|2051.8|2051.5|2050.3|389
1682639700000|2023-04-27 23:55:00|2053|2051.8|2053.5|2052.3|2054|2052.8|2053|2051.8|598
1682640000000|2023-04-28 00:00:00|2053.3|2052.5|2050.8|2050|2055.8|2055|2050.8|2050|3422
1682640300000|2023-04-28 00:05:00|2051.3|2050.5|2049.8|2049|2051.3|2050.5|2049.3|2048.5|1831
1682640600000|2023-04-28 00:10:00|2049.3|2048.5|2046.8|2046|2049.8|2049|2046.3|2045.5|1428
1682640900000|2023-04-28 00:15:00|2047.3|2046.5|2047.3|2046.5|2048.3|2047.5|2046.8|2046|1528
1682641200000|2023-04-28 00:20:00|2046.8|2046|2046.8|2046|2047.3|2046.5|2045.3|2044.5|1489
1682641500000|2023-04-28 00:25:00|2047.3|2046.5|2045.8|2045|2047.3|2046.5|2045.3|2044.5|836
1682641800000|2023-04-28 00:30:00|2046.3|2045.5|2046.3|2045.5|2047.3|2046.5|2045.8|2045|1121
1682642100000|2023-04-28 00:35:00|2046.8|2046|2047.8|2047|2047.8|2047|2045.3|2044.5|1202
1682642400000|2023-04-28 00:40:00|2047.3|2046.5|2045.3|2044.5|2048.3|2047.5|2045.3|2044.5|709
1682642700000|2023-04-28 00:45:00|2044.8|2044|2043.8|2043|2044.8|2044|2043.8|2043|762
1682643000000|2023-04-28 00:50:00|2044.3|2043.5|2044.3|2043.5|2044.8|2044|2043.8|2043|1006
1682643300000|2023-04-28 00:55:00|2044.1|2043.3|2045.3|2044.5|2045.8|2045|2043.8|2043|795
1682643600000|2023-04-28 01:00:00|2045.8|2045|2046.3|2045.5|2046.8|2046|2045.3|2044.5|922
1682643900000|2023-04-28 01:05:00|2046.6|2045.8|2045.3|2044.5|2046.8|2046|2044.8|2044|328
1682644200000|2023-04-28 01:10:00|2045.8|2045|2043.8|2043|2045.8|2045|2043.3|2042.5|549
1682644500000|2023-04-28 01:15:00|2043.3|2042.5|2043.6|2042.8|2043.8|2043|2042.8|2042|582
1682644800000|2023-04-28 01:20:00|2043.8|2043|2042.1|2041.3|2043.8|2043|2041.8|2041|947
1682645100000|2023-04-28 01:25:00|2041.8|2041|2043.3|2042.5|2043.3|2042.5|2041.8|2041|1084
1682645400000|2023-04-28 01:30:00|2043.8|2043|2043.1|2042.3|2044.8|2044|2038.8|2038|3654
1682645700000|2023-04-28 01:35:00|2043.3|2042.5|2043.8|2043|2045.8|2045|2042.3|2041.5|1035
1682646000000|2023-04-28 01:40:00|2044.1|2043.3|2044.3|2043.5|2045.3|2044.5|2042.6|2041.8|513
1682646300000|2023-04-28 01:45:00|2044.6|2043.8|2047.8|2047|2047.8|2047|2044.3|2043.5|726
1682646600000|2023-04-28 01:50:00|2048.3|2047.5|2050.8|2050|2051.8|2051|2047.3|2046.5|2089
1682646900000|2023-04-28 01:55:00|2050.3|2049.5|2048.3|2047.5|2050.3|2049.5|2047.8|2047|814
1682647200000|2023-04-28 02:00:00|2047.8|2047|2046.8|2046|2048.3|2047.5|2046.8|2046|1547
1682647500000|2023-04-28 02:05:00|2047.3|2046.5|2047.3|2046.5|2048.8|2048|2046.8|2046|958
1682647800000|2023-04-28 02:10:00|2047.8|2047|2046.3|2045.5|2047.8|2047|2045.8|2045|676
1682648100000|2023-04-28 02:15:00|2046.8|2046|2045.8|2045|2046.8|2046|2045.8|2045|481
1682648400000|2023-04-28 02:20:00|2046.3|2045.5|2046.8|2046|2046.8|2046|2045.8|2045|334
1682648700000|2023-04-28 02:25:00|2047.3|2046.5|2047.8|2047|2047.8|2047|2046.8|2046|266
1682649000000|2023-04-28 02:30:00|2048.3|2047.5|2049.3|2048.5|2049.3|2048.5|2048.3|2047.5|245
1682649300000|2023-04-28 02:35:00|2049.6|2048.8|2049.8|2049|2050.3|2049.5|2049.6|2048.8|124
1682649600000|2023-04-28 02:40:00|2049.3|2048.5|2049.8|2049|2049.8|2049|2049.3|2048.5|114
1682649900000|2023-04-28 02:45:00|2049.6|2048.8|2049.8|2049|2049.8|2049|2049.3|2048.5|114
1682650200000|2023-04-28 02:50:00|||||||||11
1682650500000|2023-04-28 02:55:00|2049.3|2048.5|2048.3|2047.5|2049.3|2048.5|2048.3|2047.5|146
1682650800000|2023-04-28 03:00:00|2047.8|2047|2046.8|2046|2047.8|2047|2046.8|2046|205
1682651100000|2023-04-28 03:05:00|2047.3|2046.5|2046.3|2045.5|2047.3|2046.5|2046.1|2045.3|168
1682651400000|2023-04-28 03:10:00|2046.8|2046|2046.8|2046|2047.6|2046.8|2046.3|2045.5|173
1682651700000|2023-04-28 03:15:00|2046.3|2045.5|2046.8|2046|2046.8|2046|2046.3|2045.5|163
1682652000000|2023-04-28 03:20:00|2046.3|2045.5|2045.1|2044.3|2046.8|2046|2041.3|2040.5|533
1682652300000|2023-04-28 03:25:00|2044.6|2043.8|2045.8|2045|2046.3|2045.5|2042.8|2042|300
1682652600000|2023-04-28 03:30:00|2045.6|2044.8|2044.8|2044|2045.6|2044.8|2043.3|2042.5|841
1682652900000|2023-04-28 03:35:00|2044.6|2043.8|2045.3|2044.5|2045.3|2044.5|2044.3|2043.5|332
1682653200000|2023-04-28 03:40:00|2044.8|2044|2043.3|2042.5|2044.8|2044|2043.3|2042.5|366
1682653500000|2023-04-28 03:45:00|2043.6|2042.8|2044.3|2043.5|2044.8|2044|2043.3|2042.5|338
1682653800000|2023-04-28 03:50:00|2043.8|2043|2043.6|2042.8|2044.3|2043.5|2043.3|2042.5|251
1682654100000|2023-04-28 03:55:00|2043.8|2043|2042.8|2042|2043.8|2043|2042.8|2042|178
1682654400000|2023-04-28 04:00:00|2042.6|2041.8|2042.3|2041.5|2046.8|2046|2040.3|2039.5|2086
1682654700000|2023-04-28 04:05:00|2042.6|2041.8|2044.8|2044|2045.3|2044.5|2039.6|2038.8|1623
1682655000000|2023-04-28 04:10:00|2045.1|2044.3|2049.3|2048.5|2050.3|2049.5|2043.8|2043|1603
1682655300000|2023-04-28 04:15:00|2049.8|2049|2051.8|2051|2052.6|2051.8|2048.3|2047.5|2921
1682655600000|2023-04-28 04:20:00|2051.6|2050.8|2049.8|2049|2051.8|2051|2049.8|2049|680
1682655900000|2023-04-28 04:25:00|2049.3|2048.5|2048.8|2048|2049.8|2049|2048.8|2048|392
1682656200000|2023-04-28 04:30:00|2049.1|2048.3|2048.6|2047.8|2049.8|2049|2048.3|2047.5|491
1682656500000|2023-04-28 04:35:00|2048.3|2047.5|2046.8|2046|2048.3|2047.5|2046.3|2045.5|612
1682656800000|2023-04-28 04:40:00|2046.3|2045.5|2047.8|2047|2048.3|2047.5|2045.8|2045|635
1682657100000|2023-04-28 04:45:00|2047.3|2046.5|2045.8|2045|2047.8|2047|2045.8|2045|319
1682657400000|2023-04-28 04:50:00|2046.3|2045.5|2047.3|2046.5|2047.8|2047|2046.3|2045.5|294
1682657700000|2023-04-28 04:55:00|2047.8|2047|2047.8|2047|2047.8|2047|2047.3|2046.5|468
1682658000000|2023-04-28 05:00:00|2047.6|2046.8|2047.3|2046.5|2048.3|2047.5|2046.8|2046|446
1682658300000|2023-04-28 05:05:00|2046.8|2046|2047.8|2047|2048.3|2047.5|2046.8|2046|518
1682658600000|2023-04-28 05:10:00|2048.1|2047.3|2049.8|2049|2049.8|2049|2047.8|2047|905
1682658900000|2023-04-28 05:15:00|2049.3|2048.5|2050.3|2049.5|2050.3|2049.5|2048.8|2048|411
1682659200000|2023-04-28 05:20:00|2050.1|2049.3|2050.8|2050|2050.8|2050|2049.8|2049|446
1682659500000|2023-04-28 05:25:00|2050.3|2049.5|2051.8|2051|2051.8|2051|2050.3|2049.5|635
1682659800000|2023-04-28 05:30:00|2051.3|2050.5|2053.3|2052.5|2054.1|2053.3|2051.3|2050.5|1162
1682660100000|2023-04-28 05:35:00|2053.8|2053|2054.3|2053.5|2054.3|2053.5|2053.3|2052.5|729
1682660400000|2023-04-28 05:40:00|2053.8|2053|2055.3|2054.5|2055.8|2055|2053.3|2052.5|1406
1682660700000|2023-04-28 05:45:00|2054.8|2054|2055.3|2054.5|2055.3|2054.5|2054.8|2054|807
1682661000000|2023-04-28 05:50:00|2055.8|2055|2055.8|2055|2056.3|2055.5|2054.8|2054|1155
1682661300000|2023-04-28 05:55:00|2056.1|2055.3|2057.3|2056.5|2057.8|2057|2055.8|2055|4141
1682661600000|2023-04-28 06:00:00|2057.8|2057|2057.8|2057|2058.8|2058|2057.3|2056.5|5025
1682661900000|2023-04-28 06:05:00|2057.6|2056.8|2057.4|2055.4|2058.8|2058|2056.8|2055.1|1740
1682662200000|2023-04-28 06:10:00|2057.5|2055.5|2058.7|2056.7|2059.3|2057.3|2056.8|2054.8|1
1682662500000|2023-04-28 06:15:00|2058.5|2056.5|2058.7|2056.7|2058.8|2056.8|2058.1|2056.1|710
1682662800000|2023-04-28 06:20:00|2058.6|2056.6|2059.3|2057.3|2059.4|2057.4|2058.6|2056.6|0
1682663100000|2023-04-28 06:25:00|2059.2|2057.2|2059.3|2057.3|2059.3|2057.3|2059.2|2057.2|0
1682663400000|2023-04-28 06:30:00|2059.2|2057.2|2058.8|2056.8|2059.2|2057.2|2058.2|2056.2|0
1682663700000|2023-04-28 06:35:00|2059|2057|2060.4|2058.4|2060.5|2058.5|2058.8|2056.8|0
1682664000000|2023-04-28 06:40:00|2060.7|2058.7|2064.1|2062.1|2064.3|2062.3|2060.5|2058.5|0
1682664300000|2023-04-28 06:45:00|2063.5|2061.5|2060.9|2058.9|2063.6|2061.6|2059.1|2057.1|0
1682664600000|2023-04-28 06:50:00|2061.2|2059.2|2061.2|2059.2|2061.8|2059.8|2061.2|2059.2|0
1682664900000|2023-04-28 06:55:00|2061|2059|2063|2061|2063.2|2061.2|2060.9|2058.9|0
1682665200000|2023-04-28 07:00:00|2063.2|2061.2|2062.7|2060.7|2063.6|2061.6|2062|2060|0
1682665500000|2023-04-28 07:05:00|2063|2061|2061.9|2059.9|2063.6|2061.6|2061.3|2059.3|0
1682665800000|2023-04-28 07:10:00|2062|2060|2062.5|2060.5|2064.4|2062.4|2061.6|2059.6|0
1682666100000|2023-04-28 07:15:00|2062.6|2060.6|2061.2|2059.2|2062.8|2060.8|2059.9|2057.9|0
1682666400000|2023-04-28 07:20:00|2061.4|2059.4|2061.6|2059.6|2062|2060|2060.9|2058.9|0
1682666700000|2023-04-28 07:25:00|2061.3|2059.3|2060.9|2058.9|2061.6|2059.6|2060.3|2058.3|0
1682667000000|2023-04-28 07:30:00|2061|2059|2061|2059.8|2061.5|2060.3|2059.5|2058.3|711
1682667300000|2023-04-28 07:35:00|2060.8|2059.6|2059.5|2058.3|2061|2059.8|2058.5|2057.3|289
1682667600000|2023-04-28 07:40:00|2059|2057.8|2059|2057.8|2060.5|2059.3|2059|2057.8|175
1682667900000|2023-04-28 07:45:00|2059.3|2058.1|2058|2056.8|2059.5|2058.3|2057.5|2056.3|395
1682668200000|2023-04-28 07:50:00|2057.3|2056.1|2057.5|2056.3|2058|2056.8|2057|2055.8|372
1682668500000|2023-04-28 07:55:00|2057.8|2056.6|2056.5|2055.3|2058|2056.8|2056|2054.8|221
1682668800000|2023-04-28 08:00:00|2056.3|2055.1|2054.5|2053.3|2056.5|2055.3|2053.5|2052.3|300
1682669100000|2023-04-28 08:05:00|2054.3|2053.1|2053.5|2052.3|2054.8|2053.6|2053.5|2052.3|310
1682669400000|2023-04-28 08:10:00|2054|2052.8|2052|2050.8|2054|2052.8|2052|2050.8|148
1682669700000|2023-04-28 08:15:00|2051.5|2050.3|2052|2050.8|2052.5|2051.3|2049.5|2048.3|495
1682670000000|2023-04-28 08:20:00|2051.8|2050.6|2049.5|2048.3|2052|2050.8|2049.5|2048.3|174
1682670300000|2023-04-28 08:25:00|2050|2048.8|2049.5|2048.3|2050.5|2049.3|2049|2047.8|147
1682670600000|2023-04-28 08:30:00|2049.3|2048.1|2050.5|2049.3|2051.5|2050.3|2049|2047.8|467
1682670900000|2023-04-28 08:35:00|2050|2048.8|2051|2049.8|2051.5|2050.3|2049|2047.8|139
1682671200000|2023-04-28 08:40:00|2050.8|2049.6|2050|2048.8|2051.5|2050.3|2050|2048.8|78
1682671500000|2023-04-28 08:45:00|2049.8|2048.6|2050|2048.8|2050|2048.8|2048.5|2047.3|107
1682671800000|2023-04-28 08:50:00|2049.8|2048.6|2049.5|2048.3|2050|2048.8|2049|2047.8|79
1682672100000|2023-04-28 08:55:00|2049|2047.8|2049.8|2048.6|2050|2048.8|2048|2046.8|97
1682672400000|2023-04-28 09:00:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049|2047.8|251
1682672700000|2023-04-28 09:05:00|2049.3|2048.1|2047.5|2046.3|2050|2048.8|2047.5|2046.3|134
1682673000000|2023-04-28 09:10:00|2047|2045.8|2049|2047.8|2049|2047.8|2047|2045.8|137
1682673300000|2023-04-28 09:15:00|2049.3|2048.1|2051.3|2050.1|2051.5|2050.3|2048.5|2047.3|91
1682673600000|2023-04-28 09:20:00|2051|2049.8|2052.5|2051.3|2052.5|2051.3|2050.5|2049.3|71
1682673900000|2023-04-28 09:25:00|2053|2051.8|2053.5|2052.3|2053.5|2052.3|2052|2050.8|75
1682674200000|2023-04-28 09:30:00|2053.3|2052.1|2053.5|2052.3|2053.5|2052.3|2053|2051.8|34
1682674500000|2023-04-28 09:35:00|2053.8|2052.6|2054|2052.8|2054|2052.8|2053.5|2052.3|62
1682674800000|2023-04-28 09:40:00|2053.5|2052.3|2054|2052.8|2054.5|2053.3|2053.5|2052.3|95
1682675100000|2023-04-28 09:45:00|2054.3|2053.1|2054|2052.8|2054.5|2053.3|2054|2052.8|26
1682675400000|2023-04-28 09:50:00|2053.5|2052.3|2054|2052.8|2054.5|2053.3|2053.5|2052.3|57
1682675700000|2023-04-28 09:55:00|2054.5|2053.3|2055|2053.8|2056|2054.8|2054.5|2053.3|91
1682676000000|2023-04-28 10:00:00|2055.5|2054.3|2056|2054.8|2056|2054.8|2054.5|2053.3|82
1682676300000|2023-04-28 10:05:00|2055.5|2054.3|2055|2053.8|2055.5|2054.3|2055|2053.8|40
1682676600000|2023-04-28 10:10:00|2055.5|2054.3|2055.3|2054.1|2055.5|2054.3|2055|2053.8|42
1682676900000|2023-04-28 10:15:00|2055|2053.8|2054.5|2053.3|2055.3|2054.1|2054.5|2053.3|14
1682677200000|2023-04-28 10:20:00|2054.3|2053.1|2054.5|2053.3|2054.5|2053.3|2053.5|2052.3|54
1682677500000|2023-04-28 10:25:00|2054|2052.8|2054|2052.8|2054.5|2053.3|2053.5|2052.3|100
1682677800000|2023-04-28 10:30:00|2053.8|2052.6|2053.5|2052.3|2054|2052.8|2052.5|2051.3|63
1682678100000|2023-04-28 10:35:00|2053.3|2052.1|2054.5|2053.3|2054.5|2053.3|2053.3|2052.1|64
1682678400000|2023-04-28 10:40:00|2054|2052.8|2054|2052.8|2054.5|2053.3|2053.5|2052.3|82
1682678700000|2023-04-28 10:45:00|2053.8|2052.6|2053.5|2052.3|2054|2052.8|2053|2051.8|36
1682679000000|2023-04-28 10:50:00|2053.3|2052.1|2054|2052.8|2054.5|2053.3|2053|2051.8|99
1682679300000|2023-04-28 10:55:00|2054.5|2053.3|2054.5|2053.3|2055|2053.8|2054.5|2053.3|52
1682679600000|2023-04-28 11:00:00|2054|2052.8|2054|2052.8|2055|2053.8|2054|2052.8|47
1682679900000|2023-04-28 11:05:00|2054.3|2053.1|2054.5|2053.3|2054.5|2053.3|2054|2052.8|23
1682680200000|2023-04-28 11:10:00|2055|2053.8|2055.5|2054.3|2055.5|2054.3|2055|2053.8|41
1682680500000|2023-04-28 11:15:00|2055|2053.8|2055|2053.8|2055.5|2054.3|2055|2053.8|25
1682680800000|2023-04-28 11:20:00|2055.5|2054.3|2055.5|2054.3|2055.5|2054.3|2055|2053.8|58
1682681100000|2023-04-28 11:25:00|2056|2054.8|2056.5|2055.3|2056.5|2055.3|2056|2054.8|58
1682681400000|2023-04-28 11:30:00|2056.3|2055.1|2056.5|2055.3|2057|2055.8|2056.3|2055.1|15
1682681700000|2023-04-28 11:35:00|2057|2055.8|2056.8|2055.6|2057|2055.8|2056.5|2055.3|22
1682682000000|2023-04-28 11:40:00|2057|2055.8|2056.5|2055.3|2057|2055.8|2056.5|2055.3|9
1682682300000|2023-04-28 11:45:00|2057|2055.8|2057|2055.8|2057|2055.8|2056.5|2055.3|18
1682682600000|2023-04-28 11:50:00|2057.5|2056.3|2056.5|2055.3|2058|2056.8|2056.5|2055.3|63
1682682900000|2023-04-28 11:55:00|2056|2054.8|2056.5|2055.3|2056.5|2055.3|2056|2054.8|20
1682683200000|2023-04-28 12:00:00|2056.3|2055.1|2056.5|2055.3|2056.5|2055.3|2055.5|2054.3|36
1682683500000|2023-04-28 12:05:00|2056.3|2055.1|2057|2055.8|2057.5|2056.3|2056|2054.8|39
1682683800000|2023-04-28 12:10:00|2056.5|2055.3|2057|2055.8|2057.5|2056.3|2056.5|2055.3|37
1682684100000|2023-04-28 12:15:00|2057.3|2056.1|2056.5|2055.3|2057.3|2056.1|2056|2054.8|101
1682684400000|2023-04-28 12:20:00|2057|2055.8|2056.5|2055.3|2057|2055.8|2056.5|2055.3|48
1682684700000|2023-04-28 12:25:00|2057|2055.8|2057.3|2056.1|2057.5|2056.3|2057|2055.8|47
1682685000000|2023-04-28 12:30:00|2057.5|2056.3|2057|2055.8|2058.5|2057.3|2056.5|2055.3|82
1682685300000|2023-04-28 12:35:00|2057.3|2056.1|2057.5|2056.3|2057.5|2056.3|2057|2055.8|26
1682685600000|2023-04-28 12:40:00|2058|2056.8|2058.5|2057.3|2058.5|2057.3|2057.5|2056.3|19
1682685900000|2023-04-28 12:45:00|2058|2056.8|2058|2056.8|2058.5|2057.3|2058|2056.8|32
1682686200000|2023-04-28 12:50:00|2057.8|2056.6|2058.5|2057.3|2058.5|2057.3|2057.5|2056.3|26
1682686500000|2023-04-28 12:55:00|2058|2056.8|2058|2056.8|2058.5|2057.3|2058|2056.8|40
1682686800000|2023-04-28 13:00:00|2058.5|2057.3|2058|2056.8|2058.5|2057.3|2058|2056.8|78
1682687100000|2023-04-28 13:05:00|2057.5|2056.3|2058|2056.8|2058.5|2057.3|2057.5|2056.3|50
1682687400000|2023-04-28 13:10:00|2057.5|2056.3|2058|2056.8|2058.5|2057.3|2057.5|2056.3|29
1682687700000|2023-04-28 13:15:00|2058.5|2057.3|2059|2057.8|2059.5|2058.3|2058|2056.8|168
1682688000000|2023-04-28 13:20:00|2059.3|2058.1|2059.5|2058.3|2059.5|2058.3|2058|2056.8|47
1682688300000|2023-04-28 13:25:00|2059|2057.8|2059|2057.8|2060|2058.8|2059|2057.8|38
1682688600000|2023-04-28 13:30:00|2059.3|2058.1|2061.5|2060.3|2062|2060.8|2059.3|2058.1|248
1682688900000|2023-04-28 13:35:00|2061.8|2060.6|2061.5|2060.3|2062|2060.8|2061|2059.8|53
1682689200000|2023-04-28 13:40:00|2061|2059.8|2061|2059.8|2061.5|2060.3|2060|2058.8|146
1682689500000|2023-04-28 13:45:00|2061.5|2060.3|2062.5|2061.3|2063|2061.8|2061|2059.8|202
1682689800000|2023-04-28 13:50:00|2062.8|2061.6|2064|2062.8|2064|2062.8|2062.5|2061.3|151
1682690100000|2023-04-28 13:55:00|2064.5|2063.3|2064.3|2063.1|2065|2063.8|2064|2062.8|269
1682690400000|2023-04-28 14:00:00|2064|2062.8|2065.5|2064.3|2066|2064.8|2064|2062.8|280
1682690700000|2023-04-28 14:05:00|2066|2064.8|2068|2066.8|2068|2066.8|2065.5|2064.3|243
1682691000000|2023-04-28 14:10:00|2068.5|2067.3|2067.5|2066.3|2068.5|2067.3|2066|2064.8|301
1682691300000|2023-04-28 14:15:00|2068|2066.8|2068|2066.8|2068|2066.8|2067|2065.8|161
1682691600000|2023-04-28 14:20:00|2068.3|2067.1|2068.5|2067.3|2069|2067.8|2067.5|2066.3|146
1682691900000|2023-04-28 14:25:00|2069|2067.8|2069.5|2068.3|2069.8|2068.6|2068.5|2067.3|107
1682692200000|2023-04-28 14:30:00|2069|2067.8|2069|2067.8|2069|2067.8|2067|2065.8|190
1682692500000|2023-04-28 14:35:00|2068.5|2067.3|2066|2064.8|2068.5|2067.3|2065|2063.8|183
1682692800000|2023-04-28 14:40:00|2066.5|2065.3|2066|2064.8|2066.5|2065.3|2065|2063.8|211
1682693100000|2023-04-28 14:45:00|2065.5|2064.3|2066.5|2065.3|2067|2065.8|2065.5|2064.3|76
1682693400000|2023-04-28 14:50:00|2066.8|2065.6|2066.5|2065.3|2067|2065.8|2066|2064.8|138
1682693700000|2023-04-28 14:55:00|2066|2064.8|2060.5|2059.3|2066|2064.8|2059.5|2058.3|412
1682694000000|2023-04-28 15:00:00|2060.3|2059.1|2057|2055.8|2060.5|2059.3|2056.3|2055.1|398
1682694300000|2023-04-28 15:05:00|2057.5|2056.3|2060|2058.8|2060.5|2059.3|2057.5|2056.3|110
1682694600000|2023-04-28 15:10:00|2060.3|2059.1|2060.5|2059.3|2061|2059.8|2059.5|2058.3|196
1682694900000|2023-04-28 15:15:00|2060|2058.8|2062.5|2061.3|2062.5|2061.3|2060|2058.8|146
1682695200000|2023-04-28 15:20:00|2062|2060.8|2061.5|2060.3|2062.5|2061.3|2061|2059.8|188
1682695500000|2023-04-28 15:25:00|2062|2060.8|2062|2060.8|2062.5|2061.3|2061|2059.8|217
1682695800000|2023-04-28 15:30:00|2062.5|2061.3|2063|2061.8|2064.3|2063.1|2062.5|2061.3|229
1682696100000|2023-04-28 15:35:00|2063.5|2062.3|2062.5|2061.3|2064|2062.8|2062|2060.8|122
1682696400000|2023-04-28 15:40:00|2062|2060.8|2063|2061.8|2063.5|2062.3|2062|2060.8|136
1682696700000|2023-04-28 15:45:00|2063.5|2062.3|2064.5|2063.3|2064.5|2063.3|2063|2061.8|70
1682697000000|2023-04-28 15:50:00|2064|2062.8|2064|2062.8|2064.5|2063.3|2063.5|2062.3|85
1682697300000|2023-04-28 15:55:00|2064.5|2063.3|2065|2063.8|2066|2064.8|2064|2062.8|108
1682697600000|2023-04-28 16:00:00|2065.5|2064.3|2066|2064.8|2066|2064.8|2064|2062.8|102
1682697900000|2023-04-28 16:05:00|2066.5|2065.3|2067|2065.8|2067.5|2066.3|2066.5|2065.3|196
1682698200000|2023-04-28 16:10:00|2067.3|2066.1|2067|2065.8|2067.5|2066.3|2066.5|2065.3|85
1682698500000|2023-04-28 16:15:00|2067.3|2066.1|2066|2064.8|2067.5|2066.3|2065.5|2064.3|94
1682698800000|2023-04-28 16:20:00|2065.5|2064.3|2066.5|2065.3|2067|2065.8|2065|2063.8|86
1682699100000|2023-04-28 16:25:00|2066.8|2065.6|2066.5|2065.3|2066.8|2065.6|2066|2064.8|43
1682699400000|2023-04-28 16:30:00|2067|2065.8|2067.5|2066.3|2068|2066.8|2066.8|2065.6|160
1682699700000|2023-04-28 16:35:00|2067.3|2066.1|2066.5|2065.3|2067.5|2066.3|2066.5|2065.3|92
1682700000000|2023-04-28 16:40:00|2066|2064.8|2066.5|2065.3|2067|2065.8|2066|2064.8|48
1682700300000|2023-04-28 16:45:00|2066|2064.8|2066.5|2065.3|2066.5|2065.3|2065.5|2064.3|30
1682700600000|2023-04-28 16:50:00|2066.3|2065.1|2066|2064.8|2066.5|2065.3|2066|2064.8|22
1682700900000|2023-04-28 16:55:00|2066.5|2065.3|2068.3|2067.1|2068.5|2067.3|2066.5|2065.3|125
1682701200000|2023-04-28 17:00:00|2068|2066.8|2068|2066.8|2068.5|2067.3|2066.5|2065.3|51
1682701500000|2023-04-28 17:05:00|2067.8|2066.6|2068.5|2067.3|2069|2067.8|2067.5|2066.3|38
1682701800000|2023-04-28 17:10:00|2068.8|2067.6|2069.5|2068.3|2069.5|2068.3|2068.5|2067.3|11
1682702100000|2023-04-28 17:15:00|2069.3|2068.1|2068.5|2067.3|2070|2068.8|2068.5|2067.3|100
1682702400000|2023-04-28 17:20:00|2069|2067.8|2068.5|2067.3|2069|2067.8|2068|2066.8|63
1682702700000|2023-04-28 17:25:00|2069|2067.8|2070|2068.8|2070|2068.8|2068.5|2067.3|40
1682703000000|2023-04-28 17:30:00|2070.5|2069.3|2070.5|2069.3|2070.5|2069.3|2070|2068.8|147
1682703300000|2023-04-28 17:35:00|2070.3|2069.1|2070|2068.8|2070.5|2069.3|2068.5|2067.3|88
1682703600000|2023-04-28 17:40:00|2070.5|2069.3|2071|2069.8|2071|2069.8|2070|2068.8|109
1682703900000|2023-04-28 17:45:00|2070.5|2069.3|2071|2069.8|2071|2069.8|2070|2068.8|109
1682704200000|2023-04-28 17:50:00|2070.5|2069.3|2070.8|2069.6|2071|2069.8|2070.5|2069.3|79
1682704500000|2023-04-28 17:55:00|2070.5|2069.3|2070.5|2069.3|2071|2069.8|2069.5|2068.3|54
1682704800000|2023-04-28 18:00:00|2070.8|2069.6|2072|2070.8|2072|2070.8|2070.5|2069.3|60
1682705100000|2023-04-28 18:05:00|2071.5|2070.3|2070.5|2069.3|2072|2070.8|2070.5|2069.3|133
1682705400000|2023-04-28 18:10:00|2070|2068.8|2070|2068.8|2070|2068.8|2069|2067.8|103
1682705700000|2023-04-28 18:15:00|2069.5|2068.3|2070|2068.8|2070.5|2069.3|2069.5|2068.3|118
1682706000000|2023-04-28 18:20:00|2070.5|2069.3|2069.5|2068.3|2070.5|2069.3|2069|2067.8|102
1682706300000|2023-04-28 18:25:00|2070|2068.8|2069.5|2068.3|2070|2068.8|2069|2067.8|22
1682706600000|2023-04-28 18:30:00|2069.8|2068.6|2070|2068.8|2070.5|2069.3|2069.5|2068.3|65
1682706900000|2023-04-28 18:35:00|2069.5|2068.3|2069|2067.8|2069.5|2068.3|2068.5|2067.3|55
1682707200000|2023-04-28 18:40:00|2069.5|2068.3|2069.5|2068.3|2070.5|2069.3|2068.8|2067.6|65
1682707500000|2023-04-28 18:45:00|2070|2068.8|2070|2068.8|2070|2068.8|2069|2067.8|154
1682707800000|2023-04-28 18:50:00|2070.5|2069.3|2071.5|2070.3|2071.5|2070.3|2070.5|2069.3|88
1682708100000|2023-04-28 18:55:00|2071.3|2070.1|2072.8|2071.6|2073|2071.8|2071|2069.8|87
1682708400000|2023-04-28 19:00:00|2072.5|2071.3|2072|2070.8|2073|2071.8|2072|2070.8|59
1682708700000|2023-04-28 19:05:00|2072.3|2071.1|2071|2069.8|2072.3|2071.1|2071|2069.8|44
1682709000000|2023-04-28 19:10:00|2071.5|2070.3|2071.5|2070.3|2072|2070.8|2071|2069.8|85
1682709300000|2023-04-28 19:15:00|2071|2069.8|2072|2070.8|2072|2070.8|2071|2069.8|84
1682709600000|2023-04-28 19:20:00|2071.5|2070.3|2070.5|2069.3|2072|2070.8|2070|2068.8|99
1682709900000|2023-04-28 19:25:00|2070.8|2069.6|2070.3|2069.1|2071|2069.8|2070|2068.8|57
1682710200000|2023-04-28 19:30:00|2070|2068.8|2070|2068.8|2071|2069.8|2070|2068.8|39
1682710500000|2023-04-28 19:35:00|2070.3|2069.1|2070.3|2069.1|2070.5|2069.3|2070|2068.8|58
1682710800000|2023-04-28 19:40:00|2070|2068.8|2070.8|2069.6|2071|2069.8|2070|2068.8|165
1682711100000|2023-04-28 19:45:00|2070.5|2069.3|2071|2069.8|2071|2069.8|2070|2068.8|173
1682711400000|2023-04-28 19:50:00|2070.5|2069.3|2073|2071.8|2073|2071.8|2070.5|2069.3|271
1682711700000|2023-04-28 19:55:00|2073.3|2072.1|2075.5|2074.3|2075.5|2074.3|2073|2071.8|388
1682712000000|2023-04-28 20:00:00|2075|2073.8|2077|2075.8|2077.5|2076.3|2075|2073.8|126
1682712300000|2023-04-28 20:05:00|2076.8|2075.6|2077|2075.8|2077|2075.8|2076|2074.8|21
1682712600000|2023-04-28 20:10:00|2076.5|2075.3|2076.5|2075.3|2077|2075.8|2076.5|2075.3|24
1682712900000|2023-04-28 20:15:00|2076.8|2075.6|2077|2075.8|2077|2075.8|2076.5|2075.3|8
1682713200000|2023-04-28 20:20:00|2076.8|2075.6|2076.5|2075.3|2076.8|2075.6|2076.5|2075.3|5
1682713500000|2023-04-28 20:25:00|||||||||4
1682713800000|2023-04-28 20:30:00|2076.8|2075.6|2077|2075.8|2077|2075.8|2076.8|2075.6|20
1682714100000|2023-04-28 20:35:00|||||||||3
1682714400000|2023-04-28 20:40:00|2076.5|2075.3|2076|2074.8|2076.5|2075.3|2076|2074.8|50
1682714700000|2023-04-28 20:45:00|2076.5|2075.3|2076.5|2075.3|2076.5|2075.3|2076.3|2075.1|39
1682715000000|2023-04-28 20:50:00|2077|2075.8|2076.9|2074.9|2077|2075.8|2076.5|2074.8|48
1682715300000|2023-04-28 20:55:00|2076.8|2074.8|2077.1|2075.1|2077.1|2075.1|2076.6|2074.6|0
1682892300000|2023-04-30 22:05:00|2076.8|2074.8|2077.2|2075.2|2077.2|2075.2|2076.7|2074.7|0
1682892600000|2023-04-30 22:10:00|2077.1|2075.1|2077.6|2075.6|2077.6|2075.6|2077.1|2075.1|0
1682892900000|2023-04-30 22:15:00|2077.9|2075.9|2077.1|2075.1|2077.9|2075.9|2077.1|2075.1|0
1682893200000|2023-04-30 22:20:00|2077.2|2075.2|2076.3|2074.3|2077.4|2075.4|2076.3|2074.3|0
1682893500000|2023-04-30 22:25:00|2076.8|2074.8|2076.7|2074.7|2077.1|2075.1|2076.7|2074.7|0
1682893800000|2023-04-30 22:30:00|2076.5|2074.5|2076.3|2074.3|2076.7|2074.7|2076.1|2074.1|0
1682894100000|2023-04-30 22:35:00|2076.1|2074.1|2075|2073|2076.3|2074.3|2075|2073|0
1682894400000|2023-04-30 22:40:00|2075.2|2073.2|2075.3|2073.3|2075.4|2073.4|2075|2073|0
1682894700000|2023-04-30 22:45:00|2075.1|2073.1|2075|2073|2075.3|2073.3|2075|2073|0
1682895000000|2023-04-30 22:50:00|2075.2|2073.2|2075|2073|2075.2|2073.2|2074.5|2072.5|0
1682895300000|2023-04-30 22:55:00|2074.8|2072.8|2074.8|2072.8|2075|2073|2074.8|2072.8|0
1682895600000|2023-04-30 23:00:00|2074.9|2072.9|2075.6|2073.6|2075.8|2073.8|2074.7|2072.7|0
1682895900000|2023-04-30 23:05:00|2075.8|2073.8|2076.4|2074.4|2076.5|2074.5|2075.8|2073.8|0
1682896200000|2023-04-30 23:10:00|2076.5|2074.5|2077|2075|2077|2075|2076.4|2074.4|0
1682896500000|2023-04-30 23:15:00|2077.3|2075.3|2076.8|2074.8|2077.3|2075.3|2076.8|2074.8|0
1682896800000|2023-04-30 23:20:00|2076.7|2074.7|2076.7|2074.7|2077|2075|2076.7|2074.7|0
1682897100000|2023-04-30 23:25:00|2076.8|2074.8|2077|2075|2077.1|2075.1|2076.8|2074.8|0
1682897400000|2023-04-30 23:30:00|2076.9|2074.9|2075|2073|2077.2|2075.2|2075|2073|0
1682897700000|2023-04-30 23:35:00|2075.2|2073.2|2074.2|2072.2|2075.2|2073.2|2073.9|2071.9|0
1682898000000|2023-04-30 23:40:00|2074.5|2072.5|2074.7|2072.7|2074.9|2072.9|2074.1|2072.1|0
1682898300000|2023-04-30 23:45:00|2074.9|2072.9|2074|2072.8|2074.9|2073.1|2072|2070.8|1292
1682898600000|2023-04-30 23:50:00|2074.5|2073.3|2075|2073.8|2075|2073.8|2074.3|2073.1|259
1682898900000|2023-04-30 23:55:00|2074.5|2073.3|2073|2071.8|2075|2073.8|2073|2071.8|602
1682899200000|2023-05-01 00:00:00|2072.8|2072|2070.3|2069.5|2075.3|2074.5|2069.3|2068.5|3278
1682899500000|2023-05-01 00:05:00|2070.6|2069.8|2071.3|2070.5|2071.8|2071|2069.3|2068.5|1311
1682899800000|2023-05-01 00:10:00|2071.8|2071|2076.3|2075.5|2076.3|2075.5|2070.3|2069.5|968
1682900100000|2023-05-01 00:15:00|2076.8|2076|2073.8|2073|2077.8|2077|2073.3|2072.5|1031
1682900400000|2023-05-01 00:20:00|2074.1|2073.3|2072.8|2072|2074.8|2074|2072.3|2071.5|529
1682900700000|2023-05-01 00:25:00|2072.3|2071.5|2073.8|2073|2074.8|2074|2072.1|2071.3|721
1682901000000|2023-05-01 00:30:00|2074.3|2073.5|2073.3|2072.5|2075.8|2075|2073.3|2072.5|772
1682901300000|2023-05-01 00:35:00|2072.8|2072|2072.3|2071.5|2073.8|2073|2071.8|2071|721
1682901600000|2023-05-01 00:40:00|2071.8|2071|2073.8|2073|2074.8|2074|2071.1|2070.3|699
1682901900000|2023-05-01 00:45:00|2073.6|2072.8|2073.8|2073|2073.8|2073|2071.8|2071|783
1682902200000|2023-05-01 00:50:00|2074.3|2073.5|2073.3|2072.5|2074.3|2073.5|2072.3|2071.5|832
1682902500000|2023-05-01 00:55:00|2073.8|2073|2073.8|2073|2073.8|2073|2071.6|2070.8|811
1682902800000|2023-05-01 01:00:00|2073.3|2072.5|2072.8|2072|2073.8|2073|2072.8|2072|571
1682903100000|2023-05-01 01:05:00|2073.1|2072.3|2070.8|2070|2073.3|2072.5|2070.3|2069.5|719
1682903400000|2023-05-01 01:10:00|2071.3|2070.5|2071.3|2070.5|2072.3|2071.5|2071.3|2070.5|548
1682903700000|2023-05-01 01:15:00|2071.8|2071|2072.3|2071.5|2072.8|2072|2071.3|2070.5|492
1682904000000|2023-05-01 01:20:00|2072.1|2071.3|2070.8|2070|2072.8|2072|2070.8|2070|347
1682904300000|2023-05-01 01:25:00|2070.3|2069.5|2071.8|2071|2071.8|2071|2070.3|2069.5|486
1682904600000|2023-05-01 01:30:00|2072.3|2071.5|2072.8|2072|2073.8|2073|2072.3|2071.5|460
1682904900000|2023-05-01 01:35:00|2072.3|2071.5|2072.3|2071.5|2073.3|2072.5|2071.8|2071|206
1682905200000|2023-05-01 01:40:00|2071.8|2071|2070.8|2070|2072.3|2071.5|2070.8|2070|262
1682905500000|2023-05-01 01:45:00|2071.3|2070.5|2069.3|2068.5|2071.3|2070.5|2068.8|2068|464
1682905800000|2023-05-01 01:50:00|2069.8|2069|2069.8|2069|2070.3|2069.5|2069.3|2068.5|244
1682906100000|2023-05-01 01:55:00|2070.3|2069.5|2070.8|2070|2071.1|2070.3|2069.8|2069|343
1682906400000|2023-05-01 02:00:00|2070.3|2069.5|2070.3|2069.5|2070.8|2070|2070.3|2069.5|164
1682906700000|2023-05-01 02:05:00|2070.8|2070|2071.3|2070.5|2071.8|2071|2070.8|2070|224
1682907000000|2023-05-01 02:10:00|2071.6|2070.8|2071.8|2071|2071.8|2071|2071.3|2070.5|160
1682907300000|2023-05-01 02:15:00|2071.3|2070.5|2071.8|2071|2071.8|2071|2071.3|2070.5|132
1682907600000|2023-05-01 02:20:00|2071.3|2070.5|2071.3|2070.5|2071.8|2071|2071.3|2070.5|75
1682907900000|2023-05-01 02:25:00|2070.8|2070|2071.3|2070.5|2071.3|2070.5|2070.8|2070|192
1682908200000|2023-05-01 02:30:00|2071.6|2070.8|2071.3|2070.5|2071.6|2070.8|2071.3|2070.5|108
1682908500000|2023-05-01 02:35:00|2071.8|2071|2072.3|2071.5|2072.3|2071.5|2071.8|2071|54
1682908800000|2023-05-01 02:40:00|||||||||35
1682909100000|2023-05-01 02:45:00|2072.6|2071.8|2073.8|2073|2073.8|2073|2072.6|2071.8|310
1682909400000|2023-05-01 02:50:00|2074.1|2073.3|2074.3|2073.5|2074.8|2074|2073.8|2073|153
1682909700000|2023-05-01 02:55:00|2074.8|2074|2073.8|2073|2074.8|2074|2073.8|2073|229
1682910000000|2023-05-01 03:00:00|2074.3|2073.5|2074.3|2073.5|2074.3|2073.5|2074.3|2073.5|109
1682910300000|2023-05-01 03:05:00|2073.8|2073|2074.3|2073.5|2074.3|2073.5|2073.8|2073|118
1682910600000|2023-05-01 03:10:00|2073.8|2073|2073.8|2073|2073.8|2073|2073.8|2073|80
1682910900000|2023-05-01 03:15:00|2074.3|2073.5|2073.8|2073|2074.3|2073.5|2073.8|2073|115
1682911200000|2023-05-01 03:20:00|2074.3|2073.5|2073.8|2073|2074.3|2073.5|2073.8|2073|78
1682911500000|2023-05-01 03:25:00|2074.3|2073.5|2073.8|2073|2074.3|2073.5|2073.8|2073|278
1682911800000|2023-05-01 03:30:00|2074.3|2073.5|2075.3|2074.5|2075.6|2074.8|2073.8|2073|626
1682912100000|2023-05-01 03:35:00|2074.8|2074|2075.3|2074.5|2075.3|2074.5|2074.3|2073.5|426
1682912400000|2023-05-01 03:40:00|2074.8|2074|2075.8|2075|2076.3|2075.5|2074.8|2074|510
1682912700000|2023-05-01 03:45:00|2075.3|2074.5|2075.8|2075|2075.8|2075|2075.3|2074.5|211
1682913000000|2023-05-01 03:50:00|2076.1|2075.3|2075.8|2075|2076.3|2075.5|2075.8|2075|333
1682913300000|2023-05-01 03:55:00|2075.3|2074.5|2076.6|2075.8|2076.8|2076|2075.3|2074.5|607
1682913600000|2023-05-01 04:00:00|2076.8|2076|2075.8|2075|2076.8|2076|2075.3|2074.5|384
1682913900000|2023-05-01 04:05:00|2076.3|2075.5|2075.3|2074.5|2076.3|2075.5|2074.8|2074|333
1682914200000|2023-05-01 04:10:00|2074.8|2074|2076.3|2075.5|2076.6|2075.8|2074.8|2074|272
1682914500000|2023-05-01 04:15:00|2076.8|2076|2077.8|2077|2077.8|2077|2076.3|2075.5|695
1682914800000|2023-05-01 04:20:00|2077.3|2076.5|2077.3|2076.5|2077.3|2076.5|2076.8|2076|342
1682915100000|2023-05-01 04:25:00|2076.8|2076|2076.8|2076|2076.8|2076|2076.3|2075.5|354
1682915400000|2023-05-01 04:30:00|2076.6|2075.8|2076.8|2076|2077.1|2076.3|2076.3|2075.5|252
1682915700000|2023-05-01 04:35:00|2076.3|2075.5|2075.8|2075|2076.6|2075.8|2075.8|2075|262
1682916000000|2023-05-01 04:40:00|2076.3|2075.5|2075.8|2075|2076.3|2075.5|2075.8|2075|354
1682916300000|2023-05-01 04:45:00|2076.3|2075.5|2075.8|2075|2076.3|2075.5|2075.3|2074.5|215
1682916600000|2023-05-01 04:50:00|2075.3|2074.5|2075.3|2074.5|2075.8|2075|2075.3|2074.5|195
1682916900000|2023-05-01 04:55:00|2075.8|2075|2076.3|2075.5|2076.3|2075.5|2075.8|2075|172
1682917200000|2023-05-01 05:00:00|2075.8|2075|2076.3|2075.5|2076.3|2075.5|2075.3|2074.5|373
1682917500000|2023-05-01 05:05:00|2075.8|2075|2076.3|2075.5|2076.3|2075.5|2075.8|2075|359
1682917800000|2023-05-01 05:10:00|2076.8|2076|2077.8|2077|2078.3|2077.5|2076.8|2076|690
1682918100000|2023-05-01 05:15:00|2077.3|2076.5|2078.3|2077.5|2078.3|2077.5|2077.3|2076.5|302
1682918400000|2023-05-01 05:20:00|2078.8|2078|2077.8|2077|2078.8|2078|2077.8|2077|518
1682918700000|2023-05-01 05:25:00|2077.3|2076.5|2078.3|2077.5|2078.8|2078|2077.3|2076.5|732
1682919000000|2023-05-01 05:30:00|2077.8|2077|2078.3|2077.5|2078.3|2077.5|2077.8|2077|316
1682919300000|2023-05-01 05:35:00|2077.8|2077|2078.3|2077.5|2078.3|2077.5|2077.8|2077|340
1682919600000|2023-05-01 05:40:00|2078.8|2078|2078.3|2077.5|2078.8|2078|2078.3|2077.5|309
1682919900000|2023-05-01 05:45:00|2077.8|2077|2078.3|2077.5|2078.3|2077.5|2077.8|2077|382
1682920200000|2023-05-01 05:50:00|2078.8|2078|2078.8|2078|2079.3|2078.5|2078.3|2077.5|857
1682920500000|2023-05-01 05:55:00|2078.6|2077.8|2079.3|2078.5|2079.8|2079|2078.3|2077.5|2502
1682920800000|2023-05-01 06:00:00|2078.8|2078|2079.3|2078.5|2079.8|2079|2078.3|2077.5|2335
1682921100000|2023-05-01 06:05:00|2079.6|2078.8|2081.2|2079.2|2081.2|2080|2079.6|2078.8|745
1682921400000|2023-05-01 06:10:00|2081.5|2079.5|2081.5|2079.5|2082.4|2080.4|2081.5|2079.5|3
1682921700000|2023-05-01 06:15:00|2081.4|2079.4|2081.3|2079.3|2081.6|2079.6|2080.9|2078.9|457
1682922000000|2023-05-01 06:20:00|2081.1|2079.1|2080.8|2078.8|2081.1|2079.1|2080.6|2078.6|0
1682922300000|2023-05-01 06:25:00|2081|2079|2081.3|2079.3|2081.3|2079.3|2081|2079|0
1682922600000|2023-05-01 06:30:00|2081.5|2079.5|2081.5|2079.5|2081.6|2079.6|2081.3|2079.3|0
1682922900000|2023-05-01 06:35:00|2081.3|2079.3|2081.3|2079.3|2081.3|2079.3|2081.3|2079.3|0
1682923200000|2023-05-01 06:40:00|2081.2|2079.2|2081.6|2079.6|2081.8|2079.8|2081.2|2079.2|0
1682923500000|2023-05-01 06:45:00|2081.7|2079.7|2081.6|2079.6|2081.7|2079.7|2081.5|2079.5|0
1682923800000|2023-05-01 06:50:00|2081.7|2079.7|2081.3|2079.3|2081.7|2079.7|2081.3|2079.3|0
1682924100000|2023-05-01 06:55:00|2081.2|2079.2|2081.1|2079.1|2081.3|2079.3|2081.1|2079.1|0
1682924400000|2023-05-01 07:00:00|2080.8|2078.8|2082.3|2080.3|2082.3|2080.3|2080.7|2078.7|0
1682924700000|2023-05-01 07:05:00|2082.5|2080.5|2082.6|2080.6|2082.9|2080.9|2082.5|2080.5|0
1682925000000|2023-05-01 07:10:00|2082.9|2080.9|2082.6|2080.6|2083.2|2081.2|2082.5|2080.5|0
1682925300000|2023-05-01 07:15:00|2082.4|2080.4|2082.9|2080.9|2082.9|2080.9|2082.4|2080.4|0
1682925600000|2023-05-01 07:20:00|2082.6|2080.6|2082.3|2080.3|2082.6|2080.6|2082.2|2080.2|0
1682925900000|2023-05-01 07:25:00|2082.2|2080.2|2082.2|2080.2|2082.3|2080.3|2082.2|2080.2|0
1682926200000|2023-05-01 07:30:00|2082.1|2080.1|2080|2078.8|2082.1|2080.6|2079.5|2078.3|473
1682926500000|2023-05-01 07:35:00|2079.5|2078.3|2080|2078.8|2080.5|2079.3|2079.5|2078.3|130
1682926800000|2023-05-01 07:40:00|2080.5|2079.3|2081|2079.8|2081|2079.8|2080.5|2079.3|115
1682927100000|2023-05-01 07:45:00|2080.8|2079.6|2080.3|2079.1|2081|2079.8|2080|2078.8|62
1682927400000|2023-05-01 07:50:00|2080|2078.8|2081|2079.8|2081.5|2080.3|2080|2078.8|77
1682927700000|2023-05-01 07:55:00|2080.8|2079.6|2081|2079.8|2081.5|2080.3|2080.8|2079.6|23
1682928000000|2023-05-01 08:00:00|2081.5|2080.3|2081|2079.8|2081.5|2080.3|2081|2079.8|22
1682928300000|2023-05-01 08:05:00|2081.5|2080.3|2080.5|2079.3|2081.5|2080.3|2080.5|2079.3|95
1682928600000|2023-05-01 08:10:00|2080|2078.8|2080|2078.8|2080.5|2079.3|2080|2078.8|20
1682928900000|2023-05-01 08:15:00|2079.5|2078.3|2079.5|2078.3|2079.5|2078.3|2079.3|2078.1|49
1682929200000|2023-05-01 08:20:00|2080|2078.8|2080|2078.8|2080|2078.8|2079.5|2078.3|21
1682929500000|2023-05-01 08:25:00|2080.5|2079.3|2080|2078.8|2080.5|2079.3|2080|2078.8|37
1682929800000|2023-05-01 08:30:00|2079.5|2078.3|2079.5|2078.3|2080|2078.8|2079.5|2078.3|26
1682930100000|2023-05-01 08:35:00|2080|2078.8|2080|2078.8|2080|2078.8|2079.5|2078.3|10
1682930400000|2023-05-01 08:40:00|2079.5|2078.3|2080|2078.8|2080|2078.8|2079.5|2078.3|13
1682930700000|2023-05-01 08:45:00|2079.5|2078.3|2080|2078.8|2080.5|2079.3|2079.5|2078.3|30
1682931000000|2023-05-01 08:50:00|2079.5|2078.3|2080|2078.8|2080|2078.8|2079.5|2078.3|15
1682931300000|2023-05-01 08:55:00|2079.8|2078.6|2079|2077.8|2080|2078.8|2079|2077.8|33
1682931600000|2023-05-01 09:00:00|2079.5|2078.3|2079.5|2078.3|2079.5|2078.3|2079|2077.8|18
1682931900000|2023-05-01 09:05:00|||||||||5
1682932200000|2023-05-01 09:10:00|2080|2078.8|2080.5|2079.3|2080.5|2079.3|2080|2078.8|5
1682932500000|2023-05-01 09:15:00|2080.8|2079.6|2080.5|2079.3|2081|2079.8|2080.5|2079.3|12
1682932800000|2023-05-01 09:20:00|2081|2079.8|2080.5|2079.3|2081|2079.8|2080.5|2079.3|14
1682933100000|2023-05-01 09:25:00|2080|2078.8|2079.5|2078.3|2080|2078.8|2079|2077.8|33
1682933400000|2023-05-01 09:30:00|2079.3|2078.1|2079.5|2078.3|2079.8|2078.6|2079.3|2078.1|40
1682933700000|2023-05-01 09:35:00|2079.3|2078.1|2079|2077.8|2079.5|2078.3|2079|2077.8|24
1682934000000|2023-05-01 09:40:00|2078.5|2077.3|2078.5|2077.3|2079|2077.8|2078.5|2077.3|9
1682934300000|2023-05-01 09:45:00|2079|2077.8|2079|2077.8|2079|2077.8|2078.5|2077.3|17
1682934600000|2023-05-01 09:50:00|2078.8|2077.6|2079|2077.8|2079|2077.8|2078.8|2077.6|5
1682934900000|2023-05-01 09:55:00|2078.5|2077.3|2079|2077.8|2079|2077.8|2078.5|2077.3|4
1682935200000|2023-05-01 10:00:00|2078.8|2077.6|2078.5|2077.3|2079|2077.8|2078.5|2077.3|6
1682935500000|2023-05-01 10:05:00|2078|2076.8|2078|2076.8|2078.5|2077.3|2078|2076.8|68
1682935800000|2023-05-01 10:10:00|2078.3|2077.1|2078.5|2077.3|2078.5|2077.3|2078|2076.8|13
1682936100000|2023-05-01 10:15:00|2078|2076.8|2078|2076.8|2078.5|2077.3|2078|2076.8|14
1682936400000|2023-05-01 10:20:00|2077.5|2076.3|2078|2076.8|2078|2076.8|2077.5|2076.3|8
1682937000000|2023-05-01 10:30:00|2077.8|2076.6|2077|2075.8|2078|2076.8|2077|2075.8|17
1682937300000|2023-05-01 10:35:00|2077.5|2076.3|2076.5|2075.3|2077.5|2076.3|2076|2074.8|104
1682937600000|2023-05-01 10:40:00|2076|2074.8|2076.5|2075.3|2076.5|2075.3|2076|2074.8|19
1682937900000|2023-05-01 10:45:00|2077|2075.8|2077.5|2076.3|2078|2076.8|2077|2075.8|37
1682938200000|2023-05-01 10:50:00|2077.8|2076.6|2077.5|2076.3|2078|2076.8|2077.5|2076.3|5
1682939100000|2023-05-01 11:05:00|2077.3|2076.1|2077.5|2076.3|2077.5|2076.3|2077.3|2076.1|4
1682939400000|2023-05-01 11:10:00|||||||||15
1682939700000|2023-05-01 11:15:00|2077|2075.8|2077.5|2076.3|2077.5|2076.3|2077|2075.8|7
1682940000000|2023-05-01 11:20:00|2077|2075.8|2077.5|2076.3|2077.5|2076.3|2077|2075.8|4
1682940300000|2023-05-01 11:25:00|2077.3|2076.1|2077.5|2076.3|2077.5|2076.3|2077|2075.8|3
1682940600000|2023-05-01 11:30:00|||||||||1
1682941200000|2023-05-01 11:40:00|2077.3|2076.1|2077|2075.8|2077.3|2076.1|2077|2075.8|2
1682941500000|2023-05-01 11:45:00|2077.3|2076.1|2077.5|2076.3|2077.5|2076.3|2077|2075.8|5
1682941800000|2023-05-01 11:50:00|2078|2076.8|2078|2076.8|2078|2076.8|2077.8|2076.6|6
1682942100000|2023-05-01 11:55:00|2077.8|2076.6|2077.5|2076.3|2078|2076.8|2077.5|2076.3|10
1682942400000|2023-05-01 12:00:00|2078|2076.8|2077.5|2076.3|2078|2076.8|2077.5|2076.3|9
1682942700000|2023-05-01 12:05:00|||||||||2
1682943000000|2023-05-01 12:10:00|2078|2076.8|2077.5|2076.3|2078|2076.8|2077.5|2076.3|7
1682943300000|2023-05-01 12:15:00|2078|2076.8|2078|2076.8|2078|2076.8|2077.5|2076.3|10
1682943600000|2023-05-01 12:20:00|2077.5|2076.3|2078|2076.8|2078|2076.8|2077.5|2076.3|21
1682943900000|2023-05-01 12:25:00|2077.5|2076.3|2077.5|2076.3|2078|2076.8|2077.5|2076.3|10
1682944200000|2023-05-01 12:30:00|2077.3|2076.1|2078|2076.8|2078|2076.8|2077|2075.8|31
1682944500000|2023-05-01 12:35:00|2078.5|2077.3|2078.5|2077.3|2078.5|2077.3|2078|2076.8|10
1682944800000|2023-05-01 12:40:00|2079|2077.8|2078.5|2077.3|2079|2077.8|2078.5|2077.3|39
1682945100000|2023-05-01 12:45:00|2078.8|2077.6|2078.5|2077.3|2079|2077.8|2078.5|2077.3|49
1682945400000|2023-05-01 12:50:00|2078.8|2077.6|2078|2076.8|2078.8|2077.6|2078|2076.8|14
1682945700000|2023-05-01 12:55:00|2078.3|2077.1|2079|2077.8|2079.3|2078.1|2078|2076.8|51
1682946000000|2023-05-01 13:00:00|2078.5|2077.3|2079|2077.8|2079.5|2078.3|2078.5|2077.3|86
1682946300000|2023-05-01 13:05:00|2079.3|2078.1|2080|2078.8|2080|2078.8|2079|2077.8|21
1682946600000|2023-05-01 13:10:00|2079.5|2078.3|2079.5|2078.3|2080|2078.8|2079.5|2078.3|46
1682946900000|2023-05-01 13:15:00|2079.8|2078.6|2079.5|2078.3|2079.8|2078.6|2079.5|2078.3|5
1682947200000|2023-05-01 13:20:00|2079.8|2078.6|2080|2078.8|2080|2078.8|2079.5|2078.3|13
1682947500000|2023-05-01 13:25:00|2080.5|2079.3|2080.5|2079.3|2080.5|2079.3|2080|2078.8|96
1682947800000|2023-05-01 13:30:00|2081|2079.8|2082.5|2081.3|2082.5|2081.3|2081|2079.8|159
1682948100000|2023-05-01 13:35:00|2082|2080.8|2083.5|2082.3|2083.5|2082.3|2082|2080.8|169
1682948400000|2023-05-01 13:40:00|2084|2082.8|2083.5|2082.3|2084|2082.8|2083.3|2082.1|93
1682948700000|2023-05-01 13:45:00|2083.3|2082.1|2084|2082.8|2084.3|2083.1|2083|2081.8|38
1682949000000|2023-05-01 13:50:00|2084.3|2083.1|2084|2082.8|2084.5|2083.3|2083.5|2082.3|154
1682949300000|2023-05-01 13:55:00|2083.5|2082.3|2083.5|2082.3|2083.5|2082.3|2083|2081.8|70
1682949600000|2023-05-01 14:00:00|2083.3|2082.1|2084.5|2083.3|2084.5|2083.3|2082.5|2081.3|197
1682949900000|2023-05-01 14:05:00|2085|2083.8|2085.5|2084.3|2085.5|2084.3|2084|2082.8|162
1682950200000|2023-05-01 14:10:00|2086|2084.8|2086|2084.8|2086.5|2085.3|2085.5|2084.3|112
1682950500000|2023-05-01 14:15:00|2086.3|2085.1|2085.5|2084.3|2087|2085.8|2085|2083.8|180
1682950800000|2023-05-01 14:20:00|2085.3|2084.1|2082|2080.8|2085.5|2084.3|2081.5|2080.3|180
1682951100000|2023-05-01 14:25:00|2081.8|2080.6|2082.3|2081.1|2083.5|2082.3|2081.5|2080.3|168
1682951400000|2023-05-01 14:30:00|2082.5|2081.3|2085|2083.8|2085.5|2084.3|2082.5|2081.3|116
1682951700000|2023-05-01 14:35:00|2084.5|2083.3|2084.5|2083.3|2085.5|2084.3|2084|2082.8|38
1682952000000|2023-05-01 14:40:00|2084|2082.8|2084.5|2083.3|2085|2083.8|2084|2082.8|39
1682952300000|2023-05-01 14:45:00|2085|2083.8|2085|2083.8|2085|2083.8|2084.5|2083.3|126
1682952600000|2023-05-01 14:50:00|2084.5|2083.3|2083.5|2082.3|2084.5|2083.3|2083.5|2082.3|213
1682952900000|2023-05-01 14:55:00|2084|2082.8|2085|2083.8|2085.5|2084.3|2084|2082.8|264
1682953200000|2023-05-01 15:00:00|2085.5|2084.3|2085.5|2084.3|2086.5|2085.3|2085|2083.8|294
1682953500000|2023-05-01 15:05:00|2086|2084.8|2086.5|2085.3|2087|2085.8|2086|2084.8|81
1682953800000|2023-05-01 15:10:00|2087|2085.8|2086|2084.8|2087|2085.8|2085.5|2084.3|62
1682954100000|2023-05-01 15:15:00|2085.8|2084.6|2086|2084.8|2086|2084.8|2084|2082.8|134
1682954400000|2023-05-01 15:20:00|2085.5|2084.3|2083|2081.8|2086|2084.8|2083|2081.8|66
1682954700000|2023-05-01 15:25:00|2082.5|2081.3|2083.5|2082.3|2084.5|2083.3|2082.5|2081.3|136
1682955000000|2023-05-01 15:30:00|2083|2081.8|2083|2081.8|2083.5|2082.3|2082.5|2081.3|154
1682955300000|2023-05-01 15:35:00|2082.5|2081.3|2083.5|2082.3|2083.8|2082.6|2082.5|2081.3|46
1682955600000|2023-05-01 15:40:00|2083.8|2082.6|2085|2083.8|2085|2083.8|2083.5|2082.3|146
1682955900000|2023-05-01 15:45:00|2084.8|2083.6|2085|2083.8|2085|2083.8|2084.5|2083.3|45
1682956200000|2023-05-01 15:50:00|2085.5|2084.3|2085.5|2084.3|2085.5|2084.3|2085|2083.8|13
1682956500000|2023-05-01 15:55:00|2085|2083.8|2086|2084.8|2086.5|2085.3|2085|2083.8|80
1682956800000|2023-05-01 16:00:00|2086.3|2085.1|2088|2086.8|2088.5|2087.3|2086|2084.8|194
1682957100000|2023-05-01 16:05:00|2087.5|2086.3|2088|2086.8|2088|2086.8|2087.5|2086.3|45
1682957400000|2023-05-01 16:10:00|2087.5|2086.3|2087|2085.8|2087.5|2086.3|2086.8|2085.6|11
1682957700000|2023-05-01 16:15:00|2087.5|2086.3|2088|2086.8|2088|2086.8|2087.5|2086.3|34
1682958000000|2023-05-01 16:20:00|2088.5|2087.3|2088.5|2087.3|2088.5|2087.3|2088|2086.8|40
1682958300000|2023-05-01 16:25:00|2088.3|2087.1|2089|2087.8|2089.5|2088.3|2088.3|2087.1|135
1682958600000|2023-05-01 16:30:00|2089.3|2088.1|2090|2088.8|2090.5|2089.3|2089.3|2088.1|52
1682958900000|2023-05-01 16:35:00|2089.5|2088.3|2090|2088.8|2090.5|2089.3|2089.5|2088.3|35
1682959200000|2023-05-01 16:40:00|2089.8|2088.6|2089|2087.8|2090|2088.8|2089|2087.8|26
1682959500000|2023-05-01 16:45:00|2089.3|2088.1|2088.5|2087.3|2089.5|2088.3|2088.5|2087.3|61
1682959800000|2023-05-01 16:50:00|2089|2087.8|2089.5|2088.3|2090|2088.8|2088.5|2087.3|18
1682960100000|2023-05-01 16:55:00|2090|2088.8|2090|2088.8|2090|2088.8|2089.5|2088.3|23
1682960400000|2023-05-01 17:00:00|2089.5|2088.3|2090|2088.8|2090|2088.8|2089.5|2088.3|51
1682960700000|2023-05-01 17:05:00|2090.5|2089.3|2090.5|2089.3|2090.5|2089.3|2090.5|2089.3|18
1682961000000|2023-05-01 17:10:00|2090.3|2089.1|2090.5|2089.3|2090.5|2089.3|2090|2088.8|35
1682961300000|2023-05-01 17:15:00|2091|2089.8|2090|2088.8|2091|2089.8|2090|2088.8|53
1682961600000|2023-05-01 17:20:00|2090.3|2089.1|2090.5|2089.3|2090.5|2089.3|2090|2088.8|91
1682961900000|2023-05-01 17:25:00|2090.3|2089.1|2089.5|2088.3|2090.5|2089.3|2089.5|2088.3|93
1682962200000|2023-05-01 17:30:00|2089|2087.8|2090|2088.8|2090|2088.8|2089|2087.8|131
1682962500000|2023-05-01 17:35:00|2089.5|2088.3|2089|2087.8|2089.5|2088.3|2089|2087.8|52
1682962800000|2023-05-01 17:40:00|2089.3|2088.1|2089|2087.8|2090|2088.8|2089|2087.8|96
1682963100000|2023-05-01 17:45:00|2089.3|2088.1|2089.5|2088.3|2089.5|2088.3|2089|2087.8|32
1682963400000|2023-05-01 17:50:00|2089|2087.8|2089|2087.8|2089.5|2088.3|2089|2087.8|68
1682963700000|2023-05-01 17:55:00|2089.3|2088.1|2089.5|2088.3|2090|2088.8|2089|2087.8|22
1682964000000|2023-05-01 18:00:00|2090|2088.8|2090|2088.8|2090|2088.8|2089.5|2088.3|23
1682964300000|2023-05-01 18:05:00|2089.8|2088.6|2090.5|2089.3|2090.5|2089.3|2089.5|2088.3|36
1682964600000|2023-05-01 18:10:00|2090|2088.8|2090|2088.8|2090.5|2089.3|2089.5|2088.3|84
1682964900000|2023-05-01 18:15:00|2089.8|2088.6|2089.5|2088.3|2090|2088.8|2089|2087.8|34
1682965200000|2023-05-01 18:20:00|2090|2088.8|2089.5|2088.3|2090.5|2089.3|2089.5|2088.3|28
1682965500000|2023-05-01 18:25:00|2090|2088.8|2090|2088.8|2090|2088.8|2089.5|2088.3|29
1682965800000|2023-05-01 18:30:00|2090.5|2089.3|2088|2086.8|2090.5|2089.3|2088|2086.8|140
1682966100000|2023-05-01 18:35:00|2087.5|2086.3|2088|2086.8|2088.5|2087.3|2087.5|2086.3|79
1682966400000|2023-05-01 18:40:00|2087.5|2086.3|2089.5|2088.3|2089.5|2088.3|2087.5|2086.3|66
1682966700000|2023-05-01 18:45:00|2089|2087.8|2089|2087.8|2089.3|2088.1|2088.5|2087.3|112
1682967000000|2023-05-01 18:50:00|2088.5|2087.3|2089.5|2088.3|2089.5|2088.3|2088.5|2087.3|50
1682967300000|2023-05-01 18:55:00|2089|2087.8|2090|2088.8|2090.5|2089.3|2089|2087.8|72
1682967600000|2023-05-01 19:00:00|2090.3|2089.1|2089|2087.8|2090.5|2089.3|2089|2087.8|15
1682967900000|2023-05-01 19:05:00|2089.3|2088.1|2089.5|2088.3|2090|2088.8|2089.3|2088.1|34
1682968200000|2023-05-01 19:10:00|2089.8|2088.6|2089|2087.8|2090|2088.8|2089|2087.8|21
1682968500000|2023-05-01 19:15:00|2088.8|2087.6|2089|2087.8|2089|2087.8|2088|2086.8|41
1682968800000|2023-05-01 19:20:00|2089.5|2088.3|2089|2087.8|2089.5|2088.3|2089|2087.8|21
1682969100000|2023-05-01 19:25:00|2088.5|2087.3|2089.5|2088.3|2089.5|2088.3|2088.5|2087.3|61
1682969400000|2023-05-01 19:30:00|2089|2087.8|2089|2087.8|2090|2088.8|2089|2087.8|44
1682969700000|2023-05-01 19:35:00|2088.5|2087.3|2087.5|2086.3|2089|2087.8|2087.5|2086.3|112
1682970000000|2023-05-01 19:40:00|2087.3|2086.1|2087|2085.8|2088|2086.8|2087|2085.8|53
1682970300000|2023-05-01 19:45:00|2087.5|2086.3|2089|2087.8|2089|2087.8|2087.5|2086.3|79
1682970600000|2023-05-01 19:50:00|2089.5|2088.3|2091|2089.8|2091|2089.8|2089|2087.8|190
1682970900000|2023-05-01 19:55:00|2090.5|2089.3|2090.5|2089.3|2092|2090.8|2090|2088.8|331
1682971200000|2023-05-01 20:00:00|2090|2088.8|2090|2088.8|2090.5|2089.3|2090|2088.8|52
1682971800000|2023-05-01 20:10:00|2089.8|2088.6|2089.5|2088.3|2090|2088.8|2089|2087.8|69
1682972100000|2023-05-01 20:15:00|2089|2087.8|2089.5|2088.3|2089.5|2088.3|2089|2087.8|10
1682972400000|2023-05-01 20:20:00|2089.3|2088.1|2089|2087.8|2089.5|2088.3|2089|2087.8|9
1682972700000|2023-05-01 20:25:00|2089.3|2088.1|2089|2087.8|2089.3|2088.1|2089|2087.8|2
1682973000000|2023-05-01 20:30:00|2088.8|2087.6|2088.5|2087.3|2089|2087.8|2088.5|2087.3|2
1682973300000|2023-05-01 20:35:00|2088|2086.8|2088|2086.8|2088.3|2087.1|2088|2086.8|7
1682973600000|2023-05-01 20:40:00|2087.5|2086.3|2087.8|2086.6|2088|2086.8|2087.5|2086.3|19
1682973900000|2023-05-01 20:45:00|2088|2086.8|2087.5|2086.3|2088|2086.8|2087|2085.8|25
1682974200000|2023-05-01 20:50:00|2087.3|2086.1|2087.4|2085.4|2087.4|2086.1|2086.8|2085.4|15
1682974500000|2023-05-01 20:55:00|2087.3|2085.3|2087|2085|2087.6|2085.6|2086.7|2084.7|0
1682974800000|2023-05-01 21:00:00|2087.1|2085.1|2087.1|2085.1|2087.2|2085.2|2087|2085|6
1682975100000|2023-05-01 21:05:00|2087|2085|2087|2085|2087|2085|2087|2085|0
1682975400000|2023-05-01 21:10:00|2087.1|2085.1|2087.1|2085.1|2087.2|2085.2|2087|2085|0
1682975700000|2023-05-01 21:15:00|2087.2|2085.2|2087.1|2085.1|2087.2|2085.2|2087.1|2085.1|0
1682976000000|2023-05-01 21:20:00|2087.2|2085.2|2087.2|2085.2|2087.2|2085.2|2087.1|2085.1|0
1682976300000|2023-05-01 21:25:00|2087.3|2085.3|2087.2|2085.2|2087.3|2085.3|2087.2|2085.2|0
1682976900000|2023-05-01 21:35:00|2087.1|2085.1|2087.2|2085.2|2087.2|2085.2|2087|2085|0
1682977500000|2023-05-01 21:45:00|2087.3|2085.3|2087.2|2085.2|2087.3|2085.3|2087.2|2085.2|0
1682977800000|2023-05-01 21:50:00|2087.1|2085.1|2087.1|2085.1|2087.2|2085.2|2087.1|2085.1|0
1682978100000|2023-05-01 21:55:00|2087|2085|2087|2085|2087.1|2085.1|2087|2085|0
1682978400000|2023-05-01 22:00:00|2087.1|2085.1|2085.8|2083.8|2087.1|2085.1|2085.6|2083.6|0
1682978700000|2023-05-01 22:05:00|2086|2084|2086.1|2084.1|2086.2|2084.2|2086|2084|0
1682979000000|2023-05-01 22:10:00|2086.3|2084.3|2086.1|2084.1|2086.5|2084.5|2086.1|2084.1|0
1682979300000|2023-05-01 22:15:00|2086|2084|2086|2084|2086.1|2084.1|2086|2084|0
1682979600000|2023-05-01 22:20:00|2086.1|2084.1|2086.1|2084.1|2086.1|2084.1|2086|2084|0
1682979900000|2023-05-01 22:25:00|2086.2|2084.2|2086.2|2084.2|2086.2|2084.2|2086.2|2084.2|0
1682980500000|2023-05-01 22:35:00|2086.3|2084.3|2086.5|2084.5|2086.5|2084.5|2086.3|2084.3|0
1682980800000|2023-05-01 22:40:00|2086.3|2084.3|2085.7|2083.7|2086.4|2084.4|2085.7|2083.7|0
1682981100000|2023-05-01 22:45:00|2085.6|2083.6|2085.4|2083.4|2085.7|2083.7|2085.4|2083.4|0
1682981400000|2023-05-01 22:50:00|2085.5|2083.5|2085.6|2083.6|2085.8|2083.8|2085.4|2083.4|0
1682981700000|2023-05-01 22:55:00|2085.4|2083.4|2085.6|2083.6|2085.6|2083.6|2085.4|2083.4|0
1682982000000|2023-05-01 23:00:00|2085.5|2083.5|2085.5|2083.5|2085.6|2083.6|2085.1|2083.1|0
1682982300000|2023-05-01 23:05:00|2085.3|2083.3|2085.6|2083.6|2085.6|2083.6|2085.3|2083.3|0
1682982600000|2023-05-01 23:10:00|2085.5|2083.5|2085.6|2083.6|2085.6|2083.6|2085.5|2083.5|0
1682982900000|2023-05-01 23:15:00|2085.5|2083.5|2085.4|2083.4|2085.5|2083.5|2085.4|2083.4|0
1682983500000|2023-05-01 23:25:00|2085.7|2083.7|2085.7|2083.7|2086|2084|2085.7|2083.7|0
1682983800000|2023-05-01 23:30:00|2085.8|2083.8|2085.7|2083.7|2086.3|2084.3|2085.2|2083.2|0
1682984100000|2023-05-01 23:35:00|2086|2084|2086|2084|2086.6|2084.6|2086|2084|0
1682984400000|2023-05-01 23:40:00|2086.1|2084.1|2086.6|2084.6|2086.9|2084.9|2086|2084|0
1682984700000|2023-05-01 23:45:00|2086.8|2085.6|2085|2083.8|2086.8|2085.6|2085|2083.8|648
1682985000000|2023-05-01 23:50:00|2085.5|2084.3|2086.5|2085.3|2086.8|2085.6|2085|2083.8|430
1682985300000|2023-05-01 23:55:00|2086|2084.8|2084|2082.8|2087|2085.8|2084|2082.8|754
1682985600000|2023-05-02 00:00:00|2083.8|2083|2083.3|2082.5|2085.3|2084.5|2081.3|2080.5|2541
1682985900000|2023-05-02 00:05:00|2082.8|2082|2080.3|2079.5|2082.8|2082|2079.8|2079|1162
1682986200000|2023-05-02 00:10:00|2080.8|2080|2076.3|2075.5|2080.8|2080|2075.8|2075|1193
1682986500000|2023-05-02 00:15:00|2076.8|2076|2076.3|2075.5|2078.3|2077.5|2076.1|2075.3|1046
1682986800000|2023-05-02 00:20:00|2076.8|2076|2074.3|2073.5|2076.8|2076|2073.3|2072.5|889
1682987100000|2023-05-02 00:25:00|2074.8|2074|2072.8|2072|2074.8|2074|2072.8|2072|446
1682987400000|2023-05-02 00:30:00|2073.3|2072.5|2074.3|2073.5|2074.8|2074|2072.8|2072|805
1682987700000|2023-05-02 00:35:00|2073.8|2073|2073.3|2072.5|2074.8|2074|2072.8|2072|578
1682988000000|2023-05-02 00:40:00|2072.8|2072|2072.8|2072|2073.3|2072.5|2072.3|2071.5|329
1682988300000|2023-05-02 00:45:00|2072.6|2071.8|2072.6|2071.8|2073.3|2072.5|2072.3|2071.5|399
1682988600000|2023-05-02 00:50:00|2072.8|2072|2072.3|2071.5|2073.3|2072.5|2071.6|2070.8|663
1682988900000|2023-05-02 00:55:00|2072.8|2072|2072.8|2072|2073.3|2072.5|2071.8|2071|411
1682989200000|2023-05-02 01:00:00|2073.3|2072.5|2073.3|2072.5|2073.3|2072.5|2071.8|2071|423
1682989500000|2023-05-02 01:05:00|2073.8|2073|2075.3|2074.5|2075.3|2074.5|2073.8|2073|694
1682989800000|2023-05-02 01:10:00|2074.8|2074|2073.8|2073|2075.3|2074.5|2073.6|2072.8|476
1682990100000|2023-05-02 01:15:00|2073.3|2072.5|2074.3|2073.5|2074.3|2073.5|2073.3|2072.5|361
1682990400000|2023-05-02 01:20:00|2073.8|2073|2074.8|2074|2075.3|2074.5|2073.8|2073|461
1682990700000|2023-05-02 01:25:00|2074.3|2073.5|2073.3|2072.5|2074.3|2073.5|2073.3|2072.5|423
1682991000000|2023-05-02 01:30:00|2073.8|2073|2074.3|2073.5|2074.8|2074|2073.3|2072.5|394
1682991300000|2023-05-02 01:35:00|2074.8|2074|2074.8|2074|2075.3|2074.5|2074.8|2074|342
1682991600000|2023-05-02 01:40:00|2074.3|2073.5|2073.3|2072.5|2074.3|2073.5|2073.3|2072.5|329
1682991900000|2023-05-02 01:45:00|2072.8|2072|2070.3|2069.5|2073.3|2072.5|2069.8|2069|1098
1682992200000|2023-05-02 01:50:00|2069.8|2069|2071.3|2070.5|2071.8|2071|2069.3|2068.5|614
1682992500000|2023-05-02 01:55:00|2071.8|2071|2071.8|2071|2072.8|2072|2071.3|2070.5|551
1682992800000|2023-05-02 02:00:00|2071.3|2070.5|2071.8|2071|2071.8|2071|2071.3|2070.5|178
1682993100000|2023-05-02 02:05:00|2071.3|2070.5|2070.3|2069.5|2071.8|2071|2070.3|2069.5|302
1682993400000|2023-05-02 02:10:00|2070.8|2070|2070.8|2070|2070.8|2070|2070.8|2070|197
1682993700000|2023-05-02 02:15:00|2071.3|2070.5|2070.3|2069.5|2071.8|2071|2070.3|2069.5|576
1682994000000|2023-05-02 02:20:00|2070.8|2070|2071.3|2070.5|2071.3|2070.5|2070.8|2070|147
1682994300000|2023-05-02 02:25:00|2071.1|2070.3|2070.8|2070|2071.3|2070.5|2070.8|2070|199
1682994600000|2023-05-02 02:30:00|2070.3|2069.5|2071.3|2070.5|2071.3|2070.5|2070.3|2069.5|224
1682994900000|2023-05-02 02:35:00|||||||||95
1682995200000|2023-05-02 02:40:00|2070.8|2070|2070.8|2070|2071.3|2070.5|2070.8|2070|195
1682995500000|2023-05-02 02:45:00|2071.1|2070.3|2071.3|2070.5|2071.3|2070.5|2070.8|2070|132
1682995800000|2023-05-02 02:50:00|||||||||23
1682996100000|2023-05-02 02:55:00|2070.8|2070|2070.8|2070|2070.8|2070|2070.8|2070|62
1682996400000|2023-05-02 03:00:00|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|159
1682996700000|2023-05-02 03:05:00|2071.8|2071|2071.8|2071|2071.8|2071|2071.8|2071|187
1682997000000|2023-05-02 03:10:00|2072.3|2071.5|2072.3|2071.5|2072.3|2071.5|2072.3|2071.5|47
1682997300000|2023-05-02 03:15:00|2071.8|2071|2071.8|2071|2072.3|2071.5|2071.8|2071|210
1682997600000|2023-05-02 03:20:00|2072.3|2071.5|2072.3|2071.5|2072.3|2071.5|2071.8|2071|46
1682997900000|2023-05-02 03:25:00|2071.8|2071|2071.8|2071|2071.8|2071|2071.8|2071|92
1682998200000|2023-05-02 03:30:00|2071.3|2070.5|2072.3|2071.5|2072.3|2071.5|2070.8|2070|961
1682998500000|2023-05-02 03:35:00|2072.6|2071.8|2072.3|2071.5|2072.6|2071.8|2071.3|2070.5|663
1682998800000|2023-05-02 03:40:00|2072.8|2072|2072.3|2071.5|2073.3|2072.5|2072.3|2071.5|392
1682999100000|2023-05-02 03:45:00|2072.8|2072|2073.8|2073|2073.8|2073|2072.8|2072|676
1682999400000|2023-05-02 03:50:00|2074.3|2073.5|2074.8|2074|2075.3|2074.5|2074.3|2073.5|691
1682999700000|2023-05-02 03:55:00|2075.1|2074.3|2076.3|2075.5|2076.3|2075.5|2074.8|2074|428
1683000000000|2023-05-02 04:00:00|2076.8|2076|2077.8|2077|2078.3|2077.5|2076.8|2076|802
1683000300000|2023-05-02 04:05:00|2078.3|2077.5|2078.3|2077.5|2078.8|2078|2078.3|2077.5|684
1683000600000|2023-05-02 04:10:00|2078.1|2077.3|2078.3|2077.5|2078.3|2077.5|2077.8|2077|315
1683000900000|2023-05-02 04:15:00|2078.8|2078|2078.3|2077.5|2078.8|2078|2078.3|2077.5|370
1683001200000|2023-05-02 04:20:00|2077.8|2077|2077.3|2076.5|2077.8|2077|2077.3|2076.5|180
1683001500000|2023-05-02 04:25:00|2076.8|2076|2076.3|2075.5|2076.8|2076|2076.3|2075.5|425
1683001800000|2023-05-02 04:30:00|2075.8|2075|2077.3|2076.5|2077.8|2077|2074.3|2073.5|963
1683002100000|2023-05-02 04:35:00|2077.8|2077|2077.8|2077|2077.8|2077|2077.8|2077|409
1683002400000|2023-05-02 04:40:00|2077.3|2076.5|2076.8|2076|2077.3|2076.5|2076.3|2075.5|319
1683002700000|2023-05-02 04:45:00|2077.3|2076.5|2077.3|2076.5|2077.3|2076.5|2076.8|2076|256
1683003000000|2023-05-02 04:50:00|2076.8|2076|2077.3|2076.5|2077.8|2077|2076.3|2075.5|389
1683003300000|2023-05-02 04:55:00|2076.8|2076|2077.3|2076.5|2077.3|2076.5|2076.8|2076|210
1683003600000|2023-05-02 05:00:00|2076.8|2076|2076.8|2076|2077.3|2076.5|2075.8|2075|674
1683003900000|2023-05-02 05:05:00|2076.3|2075.5|2076.3|2075.5|2076.3|2075.5|2075.3|2074.5|321
1683004200000|2023-05-02 05:10:00|2076.8|2076|2076.8|2076|2076.8|2076|2076.3|2075.5|363
1683004500000|2023-05-02 05:15:00|2076.3|2075.5|2076.8|2076|2076.8|2076|2076.3|2075.5|430
1683004800000|2023-05-02 05:20:00|2076.3|2075.5|2075.3|2074.5|2076.3|2075.5|2075.3|2074.5|285
1683005100000|2023-05-02 05:25:00|2074.8|2074|2075.3|2074.5|2075.3|2074.5|2074.8|2074|267
1683005400000|2023-05-02 05:30:00|2075.8|2075|2075.8|2075|2075.8|2075|2075.3|2074.5|483
1683005700000|2023-05-02 05:35:00|2076.3|2075.5|2076.8|2076|2077.3|2076.5|2075.8|2075|462
1683006000000|2023-05-02 05:40:00|||||||||434
1683006300000|2023-05-02 05:45:00|2077.3|2076.5|2076.3|2075.5|2077.3|2076.5|2076.3|2075.5|402
1683006600000|2023-05-02 05:50:00|2076.8|2076|2075.8|2075|2076.8|2076|2075.8|2075|590
1683006900000|2023-05-02 05:55:00|2076.3|2075.5|2075.3|2074.5|2076.3|2075.5|2075.3|2074.5|2020
1683007200000|2023-05-02 06:00:00|2075.8|2075|2075.8|2075|2076.3|2075.5|2075.3|2074.5|2225
1683007500000|2023-05-02 06:05:00|2075.6|2074.8|2077|2075|2077|2075.5|2074.8|2074|1085
1683007800000|2023-05-02 06:10:00|2076.7|2074.7|2076.2|2074.2|2077.3|2075.3|2076.2|2074.2|10
1683008100000|2023-05-02 06:15:00|2076.4|2074.4|2075.5|2073.5|2076.4|2074.4|2075.5|2073.5|819
1683008400000|2023-05-02 06:20:00|2075.8|2073.8|2075.9|2073.9|2075.9|2073.9|2075.5|2073.5|0
1683008700000|2023-05-02 06:25:00|2076.2|2074.2|2075.3|2073.3|2076.2|2074.2|2075.3|2073.3|0
1683009000000|2023-05-02 06:30:00|2075.2|2073.2|2075.6|2073.6|2075.6|2073.6|2075.2|2073.2|0
1683009300000|2023-05-02 06:35:00|2075.3|2073.3|2075.6|2073.6|2075.6|2073.6|2075.3|2073.3|0
1683009600000|2023-05-02 06:40:00|2075.3|2073.3|2075.7|2073.7|2076|2074|2075.3|2073.3|0
1683009900000|2023-05-02 06:45:00|2075.9|2073.9|2075.9|2073.9|2076|2074|2075.7|2073.7|0
1683010200000|2023-05-02 06:50:00|2076|2074|2076|2074|2076.3|2074.3|2076|2074|0
1683010500000|2023-05-02 06:55:00|2076.2|2074.2|2076.6|2074.6|2076.7|2074.7|2076|2074|0
1683010800000|2023-05-02 07:00:00|2076.3|2074.3|2078.2|2076.2|2078.2|2076.2|2076|2074|0
1683011100000|2023-05-02 07:05:00|2078.5|2076.5|2078.9|2076.9|2079.5|2077.5|2077.9|2075.9|0
1683011400000|2023-05-02 07:10:00|2079|2077|2078.5|2076.5|2079.5|2077.5|2077.8|2075.8|0
1683011700000|2023-05-02 07:15:00|2078.7|2076.7|2077.5|2075.5|2079.1|2077.1|2077.5|2075.5|0
1683012000000|2023-05-02 07:20:00|2077.8|2075.8|2077.4|2075.4|2078|2076|2076.7|2074.7|0
1683012300000|2023-05-02 07:25:00|2077.3|2075.3|2076.2|2074.2|2077.7|2075.7|2075.9|2073.9|0
1683012600000|2023-05-02 07:30:00|2075.9|2073.9|2077.5|2076.3|2077.5|2076.3|2075.6|2073.6|701
1683012900000|2023-05-02 07:35:00|2077|2075.8|2077.5|2076.3|2078|2076.8|2077|2075.8|309
1683013200000|2023-05-02 07:40:00|2078|2076.8|2077.5|2076.3|2078.5|2077.3|2077.5|2076.3|162
1683013500000|2023-05-02 07:45:00|2078|2076.8|2077.5|2076.3|2078.5|2077.3|2077.3|2076.1|138
1683013800000|2023-05-02 07:50:00|2077|2075.8|2076.5|2075.3|2077.5|2076.3|2076.5|2075.3|273
1683014100000|2023-05-02 07:55:00|2076.3|2075.1|2076|2074.8|2076.5|2075.3|2076|2074.8|79
1683014400000|2023-05-02 08:00:00|2075.8|2074.6|2074.5|2073.3|2076|2074.8|2074|2072.8|429
1683014700000|2023-05-02 08:05:00|2074|2072.8|2073.8|2072.6|2075|2073.8|2073.5|2072.3|139
1683015000000|2023-05-02 08:10:00|2073.5|2072.3|2074|2072.8|2074.5|2073.3|2073.5|2072.3|59
1683015300000|2023-05-02 08:15:00|2073.5|2072.3|2074|2072.8|2074.5|2073.3|2073.5|2072.3|207
1683015600000|2023-05-02 08:20:00|2074.5|2073.3|2073|2071.8|2075|2073.8|2073|2071.8|164
1683015900000|2023-05-02 08:25:00|2073.3|2072.1|2073.5|2072.3|2074|2072.8|2073|2071.8|82
1683016200000|2023-05-02 08:30:00|2073.8|2072.6|2074|2072.8|2074.5|2073.3|2073.5|2072.3|75
1683016500000|2023-05-02 08:35:00|2073.8|2072.6|2073.5|2072.3|2074|2072.8|2072.5|2071.3|127
1683016800000|2023-05-02 08:40:00|2073|2071.8|2074.3|2073.1|2074.5|2073.3|2073|2071.8|70
1683017100000|2023-05-02 08:45:00|2074|2072.8|2075|2073.8|2075|2073.8|2074|2072.8|98
1683017400000|2023-05-02 08:50:00|2075.5|2074.3|2073.3|2072.1|2075.5|2074.3|2073|2071.8|200
1683017700000|2023-05-02 08:55:00|2073|2071.8|2074|2072.8|2074|2072.8|2073|2071.8|50
1683018000000|2023-05-02 09:00:00|2073.8|2072.6|2074.5|2073.3|2075|2073.8|2073.8|2072.6|72
1683018300000|2023-05-02 09:05:00|2074|2072.8|2072|2070.8|2074|2072.8|2071.5|2070.3|102
1683018600000|2023-05-02 09:10:00|2072.5|2071.3|2072|2070.8|2073|2071.8|2071.5|2070.3|117
1683018900000|2023-05-02 09:15:00|2071.8|2070.6|2072.5|2071.3|2073|2071.8|2071.8|2070.6|34
1683019200000|2023-05-02 09:20:00|2072.8|2071.6|2072.5|2071.3|2073|2071.8|2072.5|2071.3|201
1683019500000|2023-05-02 09:25:00|2072|2070.8|2071.5|2070.3|2072.3|2071.1|2071|2069.8|161
1683019800000|2023-05-02 09:30:00|2071.3|2070.1|2071.5|2070.3|2071.8|2070.6|2071|2069.8|50
1683020100000|2023-05-02 09:35:00|2072|2070.8|2072.5|2071.3|2072.5|2071.3|2072|2070.8|48
1683020400000|2023-05-02 09:40:00|2072.8|2071.6|2073.5|2072.3|2074|2072.8|2072.5|2071.3|30
1683020700000|2023-05-02 09:45:00|2074|2072.8|2073.5|2072.3|2074|2072.8|2073.5|2072.3|81
1683021000000|2023-05-02 09:50:00|2073|2071.8|2072.5|2071.3|2073|2071.8|2072|2070.8|29
1683021300000|2023-05-02 09:55:00|2072|2070.8|2072|2070.8|2072.5|2071.3|2072|2070.8|41
1683021600000|2023-05-02 10:00:00|2071.5|2070.3|2070.5|2069.3|2071.5|2070.3|2070|2068.8|110
1683021900000|2023-05-02 10:05:00|2071|2069.8|2071.5|2070.3|2071.5|2070.3|2070.5|2069.3|52
1683022200000|2023-05-02 10:10:00|2071.3|2070.1|2071|2069.8|2071.5|2070.3|2070.5|2069.3|32
1683022500000|2023-05-02 10:15:00|2070.5|2069.3|2071.3|2070.1|2071.5|2070.3|2070.5|2069.3|27
1683022800000|2023-05-02 10:20:00|2071|2069.8|2071.5|2070.3|2071.5|2070.3|2071|2069.8|38
1683023100000|2023-05-02 10:25:00|2071|2069.8|2071.5|2070.3|2071.5|2070.3|2071|2069.8|42
1683023400000|2023-05-02 10:30:00|2071.3|2070.1|2071.5|2070.3|2071.5|2070.3|2071|2069.8|48
1683023700000|2023-05-02 10:35:00|2072|2070.8|2072|2070.8|2072|2070.8|2072|2070.8|18
1683024000000|2023-05-02 10:40:00|||||||||72
1683024300000|2023-05-02 10:45:00|2072.5|2071.3|2073|2071.8|2073|2071.8|2072.5|2071.3|68
1683024600000|2023-05-02 10:50:00|2073.5|2072.3|2073.5|2072.3|2073.5|2072.3|2073|2071.8|28
1683024900000|2023-05-02 10:55:00|2073.8|2072.6|2074|2072.8|2074|2072.8|2073.5|2072.3|165
1683025200000|2023-05-02 11:00:00|2074.5|2073.3|2073|2071.8|2074.5|2073.3|2073|2071.8|184
1683025500000|2023-05-02 11:05:00|2073.3|2072.1|2073|2071.8|2073.5|2072.3|2072.5|2071.3|48
1683025800000|2023-05-02 11:10:00|2072.8|2071.6|2073|2071.8|2073|2071.8|2072.5|2071.3|13
1683026100000|2023-05-02 11:15:00|2073.5|2072.3|2072.5|2071.3|2073.5|2072.3|2072.5|2071.3|84
1683026400000|2023-05-02 11:20:00|2072.8|2071.6|2071.5|2070.3|2073|2071.8|2071.5|2070.3|160
1683026700000|2023-05-02 11:25:00|2071|2069.8|2071.5|2070.3|2071.8|2070.6|2071|2069.8|113
1683027000000|2023-05-02 11:30:00|2072|2070.8|2071.8|2070.6|2072|2070.8|2071.5|2070.3|55
1683027300000|2023-05-02 11:35:00|2071.5|2070.3|2071.5|2070.3|2072|2070.8|2071.5|2070.3|32
1683027900000|2023-05-02 11:45:00|2072|2070.8|2070.5|2069.3|2072|2070.8|2070.5|2069.3|99
1683028200000|2023-05-02 11:50:00|2070.3|2069.1|2070.5|2069.3|2070.5|2069.3|2070|2068.8|110
1683028500000|2023-05-02 11:55:00|2070.3|2069.1|2071|2069.8|2071|2069.8|2070.3|2069.1|19
1683028800000|2023-05-02 12:00:00|2070.5|2069.3|2070.5|2069.3|2070.5|2069.3|2069.5|2068.3|65
1683029100000|2023-05-02 12:05:00|2070.3|2069.1|2070|2068.8|2070.3|2069.1|2069.5|2068.3|22
1683029400000|2023-05-02 12:10:00|2069.5|2068.3|2068.8|2067.6|2069.5|2068.3|2068.5|2067.3|73
1683029700000|2023-05-02 12:15:00|2068.5|2067.3|2068|2066.8|2069|2067.8|2068|2066.8|60
1683030000000|2023-05-02 12:20:00|2068.5|2067.3|2068|2066.8|2068.5|2067.3|2067.5|2066.3|28
1683030300000|2023-05-02 12:25:00|2067.5|2066.3|2068.5|2067.3|2068.5|2067.3|2067.5|2066.3|27
1683030600000|2023-05-02 12:30:00|2068|2066.8|2069|2067.8|2069|2067.8|2068|2066.8|44
1683030900000|2023-05-02 12:35:00|2068.5|2067.3|2069|2067.8|2069.5|2068.3|2068.5|2067.3|37
1683031200000|2023-05-02 12:40:00|2069.3|2068.1|2069|2067.8|2069.5|2068.3|2069|2067.8|69
1683031500000|2023-05-02 12:45:00|2068.8|2067.6|2068|2066.8|2069|2067.8|2068|2066.8|54
1683031800000|2023-05-02 12:50:00|2068.3|2067.1|2069|2067.8|2069|2067.8|2068|2066.8|42
1683032100000|2023-05-02 12:55:00|2069.5|2068.3|2068.5|2067.3|2069.5|2068.3|2068.5|2067.3|66
1683032400000|2023-05-02 13:00:00|2068.8|2067.6|2067.5|2066.3|2069|2067.8|2067.5|2066.3|153
1683032700000|2023-05-02 13:05:00|2067.3|2066.1|2067.5|2066.3|2067.5|2066.3|2067|2065.8|72
1683033000000|2023-05-02 13:10:00|2068|2066.8|2067|2065.8|2068|2066.8|2067|2065.8|32
1683033300000|2023-05-02 13:15:00|2067.5|2066.3|2067.5|2066.3|2067.5|2066.3|2067|2065.8|52
1683033600000|2023-05-02 13:20:00|2068|2066.8|2068.5|2067.3|2069|2067.8|2067.5|2066.3|66
1683033900000|2023-05-02 13:25:00|2068|2066.8|2069|2067.8|2069|2067.8|2068|2066.8|66
1683034200000|2023-05-02 13:30:00|2069.3|2068.1|2068|2066.8|2069.5|2068.3|2066.5|2065.3|279
1683034500000|2023-05-02 13:35:00|2067.5|2066.3|2067|2065.8|2068|2066.8|2065.5|2064.3|227
1683034800000|2023-05-02 13:40:00|2067.5|2066.3|2066|2064.8|2067.5|2066.3|2065.5|2064.3|194
1683035100000|2023-05-02 13:45:00|2066.3|2065.1|2065.5|2064.3|2067.5|2066.3|2065.5|2064.3|167
1683035400000|2023-05-02 13:50:00|2065|2063.8|2065|2063.8|2066|2064.8|2064|2062.8|217
1683035700000|2023-05-02 13:55:00|2064.8|2063.6|2065.5|2064.3|2065.5|2064.3|2064.5|2063.3|165
1683036000000|2023-05-02 14:00:00|2065.8|2064.6|2061.5|2060.3|2066|2064.8|2061|2059.8|360
1683036300000|2023-05-02 14:05:00|2061|2059.8|2060.5|2059.3|2061.5|2060.3|2059|2057.8|555
1683036600000|2023-05-02 14:10:00|2061|2059.8|2058.3|2057.1|2061|2059.8|2056.5|2055.3|613
1683036900000|2023-05-02 14:15:00|2058.5|2057.3|2057.5|2056.3|2060|2058.8|2056.5|2055.3|278
1683037200000|2023-05-02 14:20:00|2057.8|2056.6|2055|2053.8|2058|2056.8|2055|2053.8|736
1683037500000|2023-05-02 14:25:00|2055.3|2054.1|2056|2054.8|2057|2055.8|2054|2052.8|508
1683037800000|2023-05-02 14:30:00|2055.5|2054.3|2053|2051.8|2055.5|2054.3|2052.8|2051.6|544
1683038100000|2023-05-02 14:35:00|2052.5|2051.3|2052|2050.8|2054|2052.8|2050|2048.8|563
1683038400000|2023-05-02 14:40:00|2052.3|2051.1|2050.5|2049.3|2054|2052.8|2050|2048.8|365
1683038700000|2023-05-02 14:45:00|2051|2049.8|2051|2049.8|2052|2050.8|2048.5|2047.3|360
1683039000000|2023-05-02 14:50:00|2051.3|2050.1|2050|2048.8|2052.5|2051.3|2048|2046.8|259
1683039300000|2023-05-02 14:55:00|2049.5|2048.3|2048|2046.8|2050.5|2049.3|2048|2046.8|149
1683039600000|2023-05-02 15:00:00|2047.5|2046.3|2048.3|2047.1|2049|2047.8|2045.8|2044.6|484
1683039900000|2023-05-02 15:05:00|2048.5|2047.3|2047|2045.8|2049|2047.8|2047|2045.8|279
1683040200000|2023-05-02 15:10:00|2047.5|2046.3|2046.5|2045.3|2048|2046.8|2046.5|2045.3|154
1683040500000|2023-05-02 15:15:00|2046.8|2045.6|2047.5|2046.3|2049.3|2048.1|2046.8|2045.6|103
1683040800000|2023-05-02 15:20:00|2048|2046.8|2047.5|2046.3|2049|2047.8|2046|2044.8|120
1683041100000|2023-05-02 15:25:00|2048|2046.8|2046.5|2045.3|2048|2046.8|2046|2044.8|169
1683041400000|2023-05-02 15:30:00|2047|2045.8|2046.3|2045.1|2047.5|2046.3|2044.5|2043.3|237
1683041700000|2023-05-02 15:35:00|2046|2044.8|2048|2046.8|2049|2047.8|2046|2044.8|286
1683042000000|2023-05-02 15:40:00|2048.3|2047.1|2050.5|2049.3|2051|2049.8|2048|2046.8|116
1683042300000|2023-05-02 15:45:00|2051|2049.8|2050|2048.8|2052|2050.8|2049.8|2048.6|92
1683042600000|2023-05-02 15:50:00|2050.3|2049.1|2049|2047.8|2050.5|2049.3|2047|2045.8|161
1683042900000|2023-05-02 15:55:00|2049.5|2048.3|2049|2047.8|2049.5|2048.3|2048.5|2047.3|52
1683043200000|2023-05-02 16:00:00|2048.5|2047.3|2048.5|2047.3|2050|2048.8|2047|2045.8|125
1683043500000|2023-05-02 16:05:00|2048.3|2047.1|2049.8|2048.6|2050.3|2049.1|2048|2046.8|75
1683043800000|2023-05-02 16:10:00|2050|2048.8|2050|2048.8|2050|2048.8|2047.5|2046.3|55
1683044100000|2023-05-02 16:15:00|2049.5|2048.3|2050|2048.8|2050|2048.8|2048.5|2047.3|136
1683044400000|2023-05-02 16:20:00|2049.5|2048.3|2050|2048.8|2050.3|2049.1|2048.3|2047.1|117
1683044700000|2023-05-02 16:25:00|2050.3|2049.1|2051.8|2050.6|2052|2050.8|2050|2048.8|75
1683045000000|2023-05-02 16:30:00|2051.5|2050.3|2050.5|2049.3|2052.3|2051.1|2050.5|2049.3|80
1683045300000|2023-05-02 16:35:00|2051|2049.8|2052.5|2051.3|2053|2051.8|2051|2049.8|163
1683045600000|2023-05-02 16:40:00|2052.3|2051.1|2051.5|2050.3|2052.5|2051.3|2051|2049.8|104
1683045900000|2023-05-02 16:45:00|2051.8|2050.6|2050.5|2049.3|2052|2050.8|2050.3|2049.1|53
1683046200000|2023-05-02 16:50:00|2050.8|2049.6|2053|2051.8|2053|2051.8|2050.8|2049.6|74
1683046500000|2023-05-02 16:55:00|2052.5|2051.3|2053|2051.8|2053.5|2052.3|2051.5|2050.3|44
1683046800000|2023-05-02 17:00:00|2053.5|2052.3|2053|2051.8|2053.5|2052.3|2051.5|2050.3|74
1683047100000|2023-05-02 17:05:00|2053.5|2052.3|2053|2051.8|2054|2052.8|2053|2051.8|68
1683047400000|2023-05-02 17:10:00|2053.3|2052.1|2053|2051.8|2054|2052.8|2053|2051.8|22
1683047700000|2023-05-02 17:15:00|2053.5|2052.3|2054|2052.8|2054.5|2053.3|2053.5|2052.3|80
1683048000000|2023-05-02 17:20:00|2053.5|2052.3|2054|2052.8|2054|2052.8|2053|2051.8|48
1683048300000|2023-05-02 17:25:00|2054.5|2053.3|2054|2052.8|2055|2053.8|2054|2052.8|39
1683048600000|2023-05-02 17:30:00|2054.3|2053.1|2054.5|2053.3|2054.5|2053.3|2053.8|2052.6|38
1683048900000|2023-05-02 17:35:00|2055|2053.8|2055.8|2054.6|2056|2054.8|2055|2053.8|116
1683049200000|2023-05-02 17:40:00|2055.5|2054.3|2056|2054.8|2056.5|2055.3|2055.5|2054.3|30
1683049500000|2023-05-02 17:45:00|2056.5|2055.3|2057.5|2056.3|2057.5|2056.3|2056|2054.8|73
1683049800000|2023-05-02 17:50:00|2058|2056.8|2058.5|2057.3|2059|2057.8|2057.5|2056.3|41
1683050100000|2023-05-02 17:55:00|2058.8|2057.6|2058|2056.8|2058.8|2057.6|2057.5|2056.3|61
1683050400000|2023-05-02 18:00:00|2057.8|2056.6|2057|2055.8|2058|2056.8|2055.5|2054.3|85
1683050700000|2023-05-02 18:05:00|2057.5|2056.3|2056.5|2055.3|2057.5|2056.3|2056.5|2055.3|23
1683051000000|2023-05-02 18:10:00|2057|2055.8|2054|2052.8|2057|2055.8|2053.5|2052.3|86
1683051300000|2023-05-02 18:15:00|2054.5|2053.3|2055.5|2054.3|2056|2054.8|2054|2052.8|44
1683051600000|2023-05-02 18:20:00|2056|2054.8|2055|2053.8|2056|2054.8|2054.5|2053.3|20
1683051900000|2023-05-02 18:25:00|2055.5|2054.3|2055.5|2054.3|2055.5|2054.3|2054.5|2053.3|38
1683052200000|2023-05-02 18:30:00|2055|2053.8|2055.5|2054.3|2056|2054.8|2055|2053.8|58
1683052500000|2023-05-02 18:35:00|2056|2054.8|2057|2055.8|2057.5|2056.3|2055.8|2054.6|45
1683052800000|2023-05-02 18:40:00|2056.5|2055.3|2056.5|2055.3|2056.5|2055.3|2055.5|2054.3|32
1683053100000|2023-05-02 18:45:00|2057|2055.8|2057.5|2056.3|2057.8|2056.6|2056.5|2055.3|76
1683053400000|2023-05-02 18:50:00|2057.8|2056.6|2058|2056.8|2058.5|2057.3|2057|2055.8|51
1683053700000|2023-05-02 18:55:00|2058.3|2057.1|2058|2056.8|2058.5|2057.3|2058|2056.8|82
1683054000000|2023-05-02 19:00:00|2058.5|2057.3|2056|2054.8|2058.5|2057.3|2056|2054.8|70
1683054300000|2023-05-02 19:05:00|2056.5|2055.3|2058|2056.8|2058|2056.8|2056|2054.8|70
1683054600000|2023-05-02 19:10:00|2057.8|2056.6|2058.5|2057.3|2059|2057.8|2057.5|2056.3|74
1683054900000|2023-05-02 19:15:00|2058.8|2057.6|2058.5|2057.3|2059|2057.8|2057.5|2056.3|88
1683055200000|2023-05-02 19:20:00|2058.3|2057.1|2058|2056.8|2059|2057.8|2058|2056.8|47
1683055500000|2023-05-02 19:25:00|2058.3|2057.1|2059|2057.8|2059|2057.8|2058|2056.8|66
1683055800000|2023-05-02 19:30:00|2058.8|2057.6|2057|2055.8|2059|2057.8|2056.5|2055.3|37
1683056100000|2023-05-02 19:35:00|2056.8|2055.6|2058.5|2057.3|2058.8|2057.6|2056.5|2055.3|93
1683056400000|2023-05-02 19:40:00|2058|2056.8|2058.8|2057.6|2059|2057.8|2058|2056.8|83
1683056700000|2023-05-02 19:45:00|2059|2057.8|2057.5|2056.3|2059|2057.8|2057.5|2056.3|71
1683057000000|2023-05-02 19:50:00|2057|2055.8|2060|2058.8|2060|2058.8|2057|2055.8|225
1683057300000|2023-05-02 19:55:00|2060.5|2059.3|2059|2057.8|2060.5|2059.3|2059|2057.8|194
1683057600000|2023-05-02 20:00:00|2059.5|2058.3|2056.5|2055.3|2059.5|2058.3|2056.5|2055.3|504
1683057900000|2023-05-02 20:05:00|||||||||1
1683058200000|2023-05-02 20:10:00|2056|2054.8|2056|2054.8|2056.5|2055.3|2056|2054.8|23
1683058500000|2023-05-02 20:15:00|2055.5|2054.3|2055|2053.8|2055.8|2054.6|2055|2053.8|25
1683058800000|2023-05-02 20:20:00|2054.5|2053.3|2054.5|2053.3|2054.8|2053.6|2054.5|2053.3|19
1683059100000|2023-05-02 20:25:00|2054.8|2053.6|2054.5|2053.3|2054.8|2053.6|2054.5|2053.3|7
1683059400000|2023-05-02 20:30:00|2054.8|2053.6|2054.5|2053.3|2055|2053.8|2054.5|2053.3|11
1683059700000|2023-05-02 20:35:00|2054.8|2053.6|2055|2053.8|2055|2053.8|2054.5|2053.3|13
1683060300000|2023-05-02 20:45:00|2055.5|2054.3|2055.3|2054.1|2055.8|2054.6|2054.5|2053.3|257
1683060600000|2023-05-02 20:50:00|2055.5|2054.3|2056.4|2054.4|2056.5|2055.3|2055.5|2054.3|18
1683060900000|2023-05-02 20:55:00|2056.1|2054.1|2055.3|2053.3|2056.2|2054.2|2055.2|2053.2|0
1683061200000|2023-05-02 21:00:00|2055.4|2053.4|2055.4|2053.4|2055.4|2053.4|2055.3|2053.3|7
1683061500000|2023-05-02 21:05:00|2055.3|2053.3|2055.3|2053.3|2055.4|2053.4|2055.3|2053.3|0
1683061800000|2023-05-02 21:10:00|2055.4|2053.4|2055.2|2053.2|2055.4|2053.4|2055.2|2053.2|0
1683062100000|2023-05-02 21:15:00|2055.3|2053.3|2055.1|2053.1|2055.3|2053.3|2055.1|2053.1|0
1683062400000|2023-05-02 21:20:00|2055.2|2053.2|2055|2053|2055.2|2053.2|2054.9|2052.9|0
1683062700000|2023-05-02 21:25:00|2054.9|2052.9|2055.1|2053.1|2055.2|2053.2|2054.9|2052.9|0
1683063000000|2023-05-02 21:30:00|2055.2|2053.2|2055.1|2053.1|2055.3|2053.3|2055.1|2053.1|0
1683063300000|2023-05-02 21:35:00|2055|2053|2055.1|2053.1|2055.2|2053.2|2055|2053|0
1683063600000|2023-05-02 21:40:00|2055.2|2053.2|2055.1|2053.1|2055.2|2053.2|2055.1|2053.1|0
1683063900000|2023-05-02 21:45:00|2055.2|2053.2|2055|2053|2055.2|2053.2|2055|2053|0
1683064200000|2023-05-02 21:50:00|2055.1|2053.1|2055.2|2053.2|2055.2|2053.2|2055.1|2053.1|0
1683064500000|2023-05-02 21:55:00|2055.1|2053.1|2055|2053|2055.1|2053.1|2055|2053|0
1683064800000|2023-05-02 22:00:00|2055.3|2053.3|2054.7|2052.7|2055.3|2053.3|2054.6|2052.6|0
1683065100000|2023-05-02 22:05:00|2054.6|2052.6|2054|2052|2054.7|2052.7|2054|2052|0
1683065400000|2023-05-02 22:10:00|2053.8|2051.8|2053.8|2051.8|2054|2052|2053.7|2051.7|0
1683065700000|2023-05-02 22:15:00|2053.9|2051.9|2054.1|2052.1|2054.2|2052.2|2053.6|2051.6|0
1683066000000|2023-05-02 22:20:00|2054|2052|2054|2052|2054.1|2052.1|2053.9|2051.9|0
1683066300000|2023-05-02 22:25:00|2054.1|2052.1|2054.1|2052.1|2054.2|2052.2|2053.9|2051.9|0
1683066600000|2023-05-02 22:30:00|2054.3|2052.3|2054.7|2052.7|2054.9|2052.9|2054.3|2052.3|0
1683066900000|2023-05-02 22:35:00|2054.8|2052.8|2054.4|2052.4|2054.8|2052.8|2054.4|2052.4|0
1683067200000|2023-05-02 22:40:00|2054.7|2052.7|2054.5|2052.5|2054.7|2052.7|2054.5|2052.5|0
1683067500000|2023-05-02 22:45:00|2054.6|2052.6|2054.5|2052.5|2054.6|2052.6|2054.5|2052.5|0
1683067800000|2023-05-02 22:50:00|2054.8|2052.8|2054.8|2052.8|2054.9|2052.9|2054.8|2052.8|0
1683068100000|2023-05-02 22:55:00|2054.9|2052.9|2054.8|2052.8|2054.9|2052.9|2054.8|2052.8|0
1683068400000|2023-05-02 23:00:00|2054.9|2052.9|2054.4|2052.4|2054.9|2052.9|2054.3|2052.3|0
1683068700000|2023-05-02 23:05:00|2054.6|2052.6|2054.9|2052.9|2054.9|2052.9|2054.6|2052.6|0
1683069000000|2023-05-02 23:10:00|2054.4|2052.4|2054.5|2052.5|2054.5|2052.5|2054.4|2052.4|0
1683069300000|2023-05-02 23:15:00|2054.3|2052.3|2054.6|2052.6|2054.6|2052.6|2054.3|2052.3|0
1683069600000|2023-05-02 23:20:00|2054.8|2052.8|2055.1|2053.1|2055.3|2053.3|2054.8|2052.8|0
1683069900000|2023-05-02 23:25:00|2055.2|2053.2|2055.1|2053.1|2055.2|2053.2|2055.1|2053.1|0
1683070200000|2023-05-02 23:30:00|2055.3|2053.3|2054.2|2052.2|2055.4|2053.4|2053.8|2051.8|0
1683070500000|2023-05-02 23:35:00|2054.4|2052.4|2054.1|2052.1|2054.6|2052.6|2054.1|2052.1|0
1683070800000|2023-05-02 23:40:00|2054|2052|2053.5|2051.5|2054|2052|2053.5|2051.5|0
1683071100000|2023-05-02 23:45:00|2055.8|2054.6|2056|2054.8|2056.5|2055.3|2054.8|2053.6|121
1683071400000|2023-05-02 23:50:00|2055.5|2054.3|2055|2053.8|2055.5|2054.3|2055|2053.8|5
1683071700000|2023-05-02 23:55:00|2055.3|2054.1|2055|2053.8|2055.5|2054.3|2055|2053.8|32
1683072000000|2023-05-03 00:00:00|2054.8|2054|2052.8|2052|2054.8|2054|2052.8|2052|137
1683072300000|2023-05-03 00:05:00|2053.3|2052.5|2053.8|2053|2054.6|2053.8|2052.8|2052|265
1683072600000|2023-05-03 00:10:00|2053.3|2052.5|2053.8|2053|2053.8|2053|2052.3|2051.5|131
1683072900000|2023-05-03 00:15:00|2053.3|2052.5|2055.8|2055|2055.8|2055|2053.3|2052.5|126
1683073200000|2023-05-03 00:20:00|2056.3|2055.5|2054.8|2054|2056.3|2055.5|2053.8|2053|174
1683073500000|2023-05-03 00:25:00|2055.3|2054.5|2055.3|2054.5|2055.3|2054.5|2054.3|2053.5|66
1683073800000|2023-05-03 00:30:00|2055.8|2055|2057.3|2056.5|2057.3|2056.5|2055.3|2054.5|362
1683074100000|2023-05-03 00:35:00|2056.8|2056|2057.3|2056.5|2057.8|2057|2056.8|2056|54
1683074400000|2023-05-03 00:40:00|2056.8|2056|2057.8|2057|2057.8|2057|2056.8|2056|33
1683074700000|2023-05-03 00:45:00|2058.3|2057.5|2058.8|2058|2059.3|2058.5|2057.3|2056.5|156
1683075000000|2023-05-03 00:50:00|2058.3|2057.5|2059.3|2058.5|2059.3|2058.5|2058.3|2057.5|125
1683075300000|2023-05-03 00:55:00|2059.1|2058.3|2059.3|2058.5|2059.3|2058.5|2058.8|2058|12
1683075600000|2023-05-03 01:00:00|2059.8|2059|2059.8|2059|2060.3|2059.5|2059.8|2059|70
1683075900000|2023-05-03 01:05:00|2059.3|2058.5|2059.8|2059|2059.8|2059|2059.3|2058.5|38
1683076200000|2023-05-03 01:10:00|2060.3|2059.5|2060.8|2060|2061.3|2060.5|2059.8|2059|261
1683076500000|2023-05-03 01:15:00|2061.3|2060.5|2060.3|2059.5|2061.3|2060.5|2059.8|2059|21
1683076800000|2023-05-03 01:20:00|2060.8|2060|2061.8|2061|2061.8|2061|2060.8|2060|113
1683077100000|2023-05-03 01:25:00|2061.3|2060.5|2060.8|2060|2061.8|2061|2060.8|2060|52
1683077400000|2023-05-03 01:30:00|2060.3|2059.5|2060.8|2060|2061.3|2060.5|2059.3|2058.5|257
1683077700000|2023-05-03 01:35:00|2061.3|2060.5|2060.8|2060|2061.3|2060.5|2060.8|2060|78
1683078000000|2023-05-03 01:40:00|2061.3|2060.5|2061.8|2061|2062.3|2061.5|2061.3|2060.5|196
1683078300000|2023-05-03 01:45:00|2062.3|2061.5|2061.8|2061|2062.3|2061.5|2061.3|2060.5|208
1683078600000|2023-05-03 01:50:00|2061.3|2060.5|2061.3|2060.5|2061.8|2061|2060.8|2060|135
1683078900000|2023-05-03 01:55:00|2060.8|2060|2060.8|2060|2060.8|2060|2060.8|2060|14
1683079200000|2023-05-03 02:00:00|2061.1|2060.3|2060.8|2060|2061.3|2060.5|2060.8|2060|80
1683079500000|2023-05-03 02:05:00|2060.3|2059.5|2059.8|2059|2060.8|2060|2059.8|2059|119
1683079800000|2023-05-03 02:10:00|2060.3|2059.5|2060.8|2060|2060.8|2060|2060.3|2059.5|46
1683080100000|2023-05-03 02:15:00|2061.1|2060.3|2060.8|2060|2061.3|2060.5|2060.8|2060|135
1683080400000|2023-05-03 02:20:00|||||||||50
1683080700000|2023-05-03 02:25:00|||||||||15
1683081000000|2023-05-03 02:30:00|||||||||2
1683081300000|2023-05-03 02:35:00|||||||||2
1683081600000|2023-05-03 02:40:00|2061.3|2060.5|2060.8|2060|2061.3|2060.5|2060.8|2060|36
1683081900000|2023-05-03 02:45:00|||||||||1
1683082200000|2023-05-03 02:50:00|2060.3|2059.5|2060.3|2059.5|2060.3|2059.5|2060.3|2059.5|25
1683082500000|2023-05-03 02:55:00|||||||||1
1683083400000|2023-05-03 03:10:00|||||||||9
1683084000000|2023-05-03 03:20:00|2059.8|2059|2059.3|2058.5|2059.8|2059|2059.3|2058.5|14
1683084300000|2023-05-03 03:25:00|||||||||1
1683084600000|2023-05-03 03:30:00|2059.8|2059|2059.3|2058.5|2059.8|2059|2059.3|2058.5|16
1683084900000|2023-05-03 03:35:00|||||||||6
1683085200000|2023-05-03 03:40:00|2058.8|2058|2059.8|2059|2059.8|2059|2058.8|2058|16
1683085500000|2023-05-03 03:45:00|||||||||3
1683085800000|2023-05-03 03:50:00|2059.3|2058.5|2059.8|2059|2059.8|2059|2059.3|2058.5|15
1683086100000|2023-05-03 03:55:00|||||||||3
1683086700000|2023-05-03 04:05:00|2059.3|2058.5|2059.8|2059|2059.8|2059|2059.3|2058.5|9
1683087000000|2023-05-03 04:10:00|||||||||6
1683087300000|2023-05-03 04:15:00|||||||||4
1683087600000|2023-05-03 04:20:00|2060.3|2059.5|2060.3|2059.5|2060.3|2059.5|2060.3|2059.5|25
1683087900000|2023-05-03 04:25:00|||||||||12
1683088200000|2023-05-03 04:30:00|2060.8|2060|2060.8|2060|2060.8|2060|2060.3|2059.5|45
1683088500000|2023-05-03 04:35:00|||||||||59
1683088800000|2023-05-03 04:40:00|||||||||48
1683089100000|2023-05-03 04:45:00|2060.3|2059.5|2061.3|2060.5|2061.3|2060.5|2060.3|2059.5|126
1683089400000|2023-05-03 04:50:00|2060.8|2060|2060.8|2060|2060.8|2060|2060.8|2060|38
1683089700000|2023-05-03 04:55:00|||||||||42
1683090000000|2023-05-03 05:00:00|2061.3|2060.5|2061.8|2061|2061.8|2061|2061.3|2060.5|30
1683090300000|2023-05-03 05:05:00|2061.3|2060.5|2060.8|2060|2061.3|2060.5|2060.8|2060|12
1683090600000|2023-05-03 05:10:00|2061.3|2060.5|2060.8|2060|2061.3|2060.5|2060.8|2060|46
1683090900000|2023-05-03 05:15:00|2060.3|2059.5|2060.3|2059.5|2060.3|2059.5|2060.3|2059.5|11
1683091200000|2023-05-03 05:20:00|2060.1|2059.3|2059.8|2059|2060.1|2059.3|2059.8|2059|7
1683091500000|2023-05-03 05:25:00|2059.6|2058.8|2058.8|2058|2059.6|2058.8|2058.8|2058|7
1683091800000|2023-05-03 05:30:00|2058.3|2057.5|2057.8|2057|2058.3|2057.5|2057.8|2057|49
1683092100000|2023-05-03 05:35:00|2057.6|2056.8|2057.3|2056.5|2057.8|2057|2056.8|2056|32
1683092400000|2023-05-03 05:40:00|||||||||7
1683093000000|2023-05-03 05:50:00|2057.8|2057|2057.8|2057|2057.8|2057|2057.8|2057|63
1683093300000|2023-05-03 05:55:00|2058.1|2057.3|2058.3|2057.5|2058.3|2057.5|2058.1|2057.3|14
1683093600000|2023-05-03 06:00:00|2057.8|2057|2058.3|2057.5|2058.8|2058|2057.3|2056.5|147
1683093900000|2023-05-03 06:05:00|2058.6|2057.8|2058.6|2056.6|2058.9|2058|2057.6|2056.6|49
1683094200000|2023-05-03 06:10:00|2058.7|2056.7|2059.4|2057.4|2059.4|2057.4|2058.7|2056.7|0
1683094500000|2023-05-03 06:15:00|2059.2|2057.2|2059.1|2057.1|2059.2|2057.2|2058.7|2056.7|31
1683094800000|2023-05-03 06:20:00|2059.2|2057.2|2058.7|2056.7|2059.4|2057.4|2058.7|2056.7|0
1683095100000|2023-05-03 06:25:00|2058.8|2056.8|2059.3|2057.3|2059.3|2057.3|2058.7|2056.7|0
1683095400000|2023-05-03 06:30:00|2059.4|2057.4|2059.4|2057.4|2059.7|2057.7|2059.1|2057.1|0
1683095700000|2023-05-03 06:35:00|2059.1|2057.1|2059.1|2057.1|2059.1|2057.1|2058.9|2056.9|0
1683096000000|2023-05-03 06:40:00|2058.9|2056.9|2058.9|2056.9|2059.1|2057.1|2058.7|2056.7|0
1683096300000|2023-05-03 06:45:00|2058.7|2056.7|2058.7|2056.7|2058.8|2056.8|2058.4|2056.4|0
1683096600000|2023-05-03 06:50:00|2058.8|2056.8|2058.8|2056.8|2058.9|2056.9|2058.7|2056.7|0
1683096900000|2023-05-03 06:55:00|2059|2057|2058.3|2056.3|2059.2|2057.2|2058|2056|0
1683097200000|2023-05-03 07:00:00|2058.2|2056.2|2058.6|2056.6|2059.2|2057.2|2057.8|2055.8|0
1683097500000|2023-05-03 07:05:00|2058.5|2056.5|2056.3|2054.3|2058.5|2056.5|2055.9|2053.9|0
1683097800000|2023-05-03 07:10:00|2056.2|2054.2|2056.9|2054.9|2057.4|2055.4|2056.2|2054.2|0
1683098100000|2023-05-03 07:15:00|2057.2|2055.2|2058.7|2056.7|2059.3|2057.3|2056.7|2054.7|0
1683098400000|2023-05-03 07:20:00|2058.9|2056.9|2058.8|2056.8|2059.2|2057.2|2058.4|2056.4|0
1683098700000|2023-05-03 07:25:00|2058.9|2056.9|2058.8|2056.8|2059.1|2057.1|2058.5|2056.5|0
1683099000000|2023-05-03 07:30:00|2058.5|2056.5|2058.8|2057.6|2060|2058.8|2058|2056.5|60
1683099300000|2023-05-03 07:35:00|2058.5|2057.3|2058|2056.8|2059.5|2058.3|2058|2056.8|24
1683099600000|2023-05-03 07:40:00|2058.5|2057.3|2059|2057.8|2059|2057.8|2058.3|2057.1|22
1683099900000|2023-05-03 07:45:00|2059.3|2058.1|2059.5|2058.3|2059.8|2058.6|2059|2057.8|21
1683100200000|2023-05-03 07:50:00|2059.3|2058.1|2058.5|2057.3|2060|2058.8|2058.5|2057.3|66
1683100500000|2023-05-03 07:55:00|2058.8|2057.6|2058.5|2057.3|2059|2057.8|2058|2056.8|7
1683100800000|2023-05-03 08:00:00|2059|2057.8|2057.5|2056.3|2059.5|2058.3|2057.5|2056.3|40
1683101100000|2023-05-03 08:05:00|2057.8|2056.6|2057.5|2056.3|2059|2057.8|2057.5|2056.3|20
1683101400000|2023-05-03 08:10:00|2057.8|2056.6|2056|2054.8|2058|2056.8|2056|2054.8|18
1683101700000|2023-05-03 08:15:00|2055.8|2054.6|2056.3|2055.1|2056.3|2055.1|2055.3|2054.1|20
1683102000000|2023-05-03 08:20:00|2056|2054.8|2053|2051.8|2056.3|2055.1|2052.5|2051.3|97
1683102300000|2023-05-03 08:25:00|2053.5|2052.3|2054|2052.8|2054.5|2053.3|2053.5|2052.3|33
1683102600000|2023-05-03 08:30:00|2054.5|2053.3|2055|2053.8|2055.5|2054.3|2054.5|2053.3|2
1683102900000|2023-05-03 08:35:00|2055.3|2054.1|2057|2055.8|2057|2055.8|2054.5|2053.3|16
1683103200000|2023-05-03 08:40:00|2056.8|2055.6|2056|2054.8|2057|2055.8|2055.8|2054.6|51
1683103500000|2023-05-03 08:45:00|2055.8|2054.6|2055.5|2054.3|2056|2054.8|2055.3|2054.1|1
1683103800000|2023-05-03 08:50:00|2055.3|2054.1|2055|2053.8|2055.5|2054.3|2054.5|2053.3|15
1683104100000|2023-05-03 08:55:00|2054.8|2053.6|2055|2053.8|2055.5|2054.3|2054.8|2053.6|7
1683104400000|2023-05-03 09:00:00|2055.3|2054.1|2055.5|2054.3|2056.3|2055.1|2055.3|2054.1|5
1683104700000|2023-05-03 09:05:00|2055.3|2054.1|2055.5|2054.3|2055.5|2054.3|2055|2053.8|3
1683105000000|2023-05-03 09:10:00|2055.8|2054.6|2056|2054.8|2056.5|2055.3|2055.8|2054.6|22
1683105300000|2023-05-03 09:15:00|2056.3|2055.1|2055|2053.8|2056.5|2055.3|2055|2053.8|6
1683105600000|2023-05-03 09:20:00|2054.8|2053.6|2056|2054.8|2056|2054.8|2054.8|2053.6|20
1683105900000|2023-05-03 09:25:00|2055.8|2054.6|2055|2053.8|2055.8|2054.6|2055|2053.8|2
1683106200000|2023-05-03 09:30:00|2054.5|2053.3|2055|2053.8|2055|2053.8|2054.5|2053.3|12
1683106500000|2023-05-03 09:35:00|2054.8|2053.6|2054.5|2053.3|2055|2053.8|2054.3|2053.1|7
1683106800000|2023-05-03 09:40:00|2054|2052.8|2055|2053.8|2055.3|2054.1|2054|2052.8|1
1683107100000|2023-05-03 09:45:00|2054.8|2053.6|2055.5|2054.3|2055.5|2054.3|2054.8|2053.6|0
1683107400000|2023-05-03 09:50:00|2055.3|2054.1|2055.5|2054.3|2056|2054.8|2055|2053.8|4
1683107700000|2023-05-03 09:55:00|2055.8|2054.6|2055.5|2054.3|2056|2054.8|2055|2053.8|2
1683108000000|2023-05-03 10:00:00|2056|2054.8|2056|2054.8|2056|2054.8|2055.5|2054.3|2
1683108300000|2023-05-03 10:05:00|2055.8|2054.6|2055.5|2054.3|2056|2054.8|2055.5|2054.3|11
1683108600000|2023-05-03 10:10:00|2055.8|2054.6|2056|2054.8|2056|2054.8|2055.8|2054.6|1
1683108900000|2023-05-03 10:15:00|2056.3|2055.1|2056.3|2055.1|2056.5|2055.3|2056|2054.8|4
1683109200000|2023-05-03 10:20:00|2056|2054.8|2056|2054.8|2056.5|2055.3|2056|2054.8|2
1683109500000|2023-05-03 10:25:00|2056.5|2055.3|2056|2054.8|2056.5|2055.3|2055.5|2054.3|13
1683109800000|2023-05-03 10:30:00|2056.3|2055.1|2056|2054.8|2056.3|2055.1|2056|2054.8|10
1683110100000|2023-05-03 10:35:00|2056.3|2055.1|2056|2054.8|2056.3|2055.1|2056|2054.8|0
1683110400000|2023-05-03 10:40:00|2055.8|2054.6|2055.5|2054.3|2056|2054.8|2055.5|2054.3|50
1683110700000|2023-05-03 10:45:00|2055|2053.8|2054|2052.8|2055.5|2054.3|2054|2052.8|38
1683111000000|2023-05-03 10:50:00|2053.8|2052.6|2054|2052.8|2054.5|2053.3|2053.5|2052.3|16
1683111300000|2023-05-03 10:55:00|2054.5|2053.3|2055.5|2054.3|2055.5|2054.3|2054.5|2053.3|6
1683111600000|2023-05-03 11:00:00|2055.8|2054.6|2056|2054.8|2056.5|2055.3|2055.8|2054.6|64
1683111900000|2023-05-03 11:05:00|2055.5|2054.3|2055.5|2054.3|2055.5|2054.3|2055.5|2054.3|4
1683112200000|2023-05-03 11:10:00|2056|2054.8|2056|2054.8|2056.5|2055.3|2055.5|2054.3|37
1683112500000|2023-05-03 11:15:00|2056.5|2055.3|2056.5|2055.3|2056.5|2055.3|2056.5|2055.3|15
1683112800000|2023-05-03 11:20:00|2056|2054.8|2056.5|2055.3|2056.5|2055.3|2056|2054.8|0
1683113100000|2023-05-03 11:25:00|2056.3|2055.1|2056.5|2055.3|2056.5|2055.3|2056|2054.8|11
1683113400000|2023-05-03 11:30:00|2056.3|2055.1|2056.5|2055.3|2057.5|2056.3|2056.3|2055.1|5
1683113700000|2023-05-03 11:35:00|2057|2055.8|2056.5|2055.3|2057|2055.8|2056|2054.8|5
1683114000000|2023-05-03 11:40:00|2056.3|2055.1|2056.3|2055.1|2056.5|2055.3|2055.5|2054.3|66
1683114300000|2023-05-03 11:45:00|2056|2054.8|2055|2053.8|2056|2054.8|2055|2053.8|7
1683114600000|2023-05-03 11:50:00|2054.8|2053.6|2056|2054.8|2056|2054.8|2054.8|2053.6|9
1683114900000|2023-05-03 11:55:00|2055.8|2054.6|2055|2053.8|2056|2054.8|2055|2053.8|0
1683115200000|2023-05-03 12:00:00|2055.5|2054.3|2056.5|2055.3|2056.5|2055.3|2055|2053.8|83
1683115500000|2023-05-03 12:05:00|2056.8|2055.6|2057.8|2056.6|2058|2056.8|2056.8|2055.6|277
1683115800000|2023-05-03 12:10:00|2057.5|2056.3|2056|2054.8|2057.5|2056.3|2056|2054.8|42
1683116100000|2023-05-03 12:15:00|2055.8|2054.6|2059|2057.8|2059.5|2058.3|2055.8|2054.6|153
1683116400000|2023-05-03 12:20:00|2059.5|2058.3|2057|2055.8|2059.5|2058.3|2057|2055.8|67
1683116700000|2023-05-03 12:25:00|2056.5|2055.3|2057|2055.8|2057.3|2056.1|2056|2054.8|38
1683117000000|2023-05-03 12:30:00|2056.5|2055.3|2055.3|2054.1|2057|2055.8|2055|2053.8|83
1683117300000|2023-05-03 12:35:00|2055.5|2054.3|2055.8|2054.6|2056.8|2055.6|2055.3|2054.1|30
1683117600000|2023-05-03 12:40:00|2056|2054.8|2055.8|2054.6|2056|2054.8|2054.5|2053.3|25
1683117900000|2023-05-03 12:45:00|2056|2054.8|2055|2053.8|2056|2054.8|2054|2052.8|18
1683118200000|2023-05-03 12:50:00|2054.8|2053.6|2055.5|2054.3|2055.5|2054.3|2054.5|2053.3|12
1683118500000|2023-05-03 12:55:00|2055.3|2054.1|2053.5|2052.3|2055.5|2054.3|2053|2051.8|13
1683118800000|2023-05-03 13:00:00|2053.8|2052.6|2054|2052.8|2054.5|2053.3|2053|2051.8|32
1683119100000|2023-05-03 13:05:00|2054.5|2053.3|2055|2053.8|2055.5|2054.3|2054|2052.8|31
1683119400000|2023-05-03 13:10:00|2055.5|2054.3|2055|2053.8|2056|2054.8|2055|2053.8|26
1683119700000|2023-05-03 13:15:00|2055.3|2054.1|2056|2054.8|2056|2054.8|2055|2053.8|13
1683120000000|2023-05-03 13:20:00|2055.8|2054.6|2054.5|2053.3|2056|2054.8|2054.5|2053.3|10
1683120300000|2023-05-03 13:25:00|2054|2052.8|2053|2051.8|2054.5|2053.3|2053|2051.8|27
1683120600000|2023-05-03 13:30:00|2053.5|2052.3|2051|2049.8|2053.5|2052.3|2051|2049.8|204
1683120900000|2023-05-03 13:35:00|2051.3|2050.1|2050.5|2049.3|2051.5|2050.3|2049.5|2048.3|214
1683121200000|2023-05-03 13:40:00|2051|2049.8|2052.5|2051.3|2052.5|2051.3|2051|2049.8|228
1683121500000|2023-05-03 13:45:00|2052.8|2051.6|2054|2052.8|2054.3|2053.1|2052|2050.8|124
1683121800000|2023-05-03 13:50:00|2054.3|2053.1|2055.5|2054.3|2056|2054.8|2054.3|2053.1|41
1683122100000|2023-05-03 13:55:00|2055.3|2054.1|2055|2053.8|2055.8|2054.6|2054.5|2053.3|53
1683122400000|2023-05-03 14:00:00|2055.5|2054.3|2054.5|2053.3|2056|2054.8|2053.5|2052.3|65
1683122700000|2023-05-03 14:05:00|2055|2053.8|2055.5|2054.3|2056|2054.8|2054|2052.8|61
1683123000000|2023-05-03 14:10:00|2055.3|2054.1|2054.5|2053.3|2055.5|2054.3|2053.5|2052.3|59
1683123300000|2023-05-03 14:15:00|2054|2052.8|2055.5|2054.3|2055.5|2054.3|2054|2052.8|28
1683123600000|2023-05-03 14:20:00|2055|2053.8|2056|2054.8|2056.5|2055.3|2055|2053.8|46
1683123900000|2023-05-03 14:25:00|2055.5|2054.3|2054.5|2053.3|2056|2054.8|2054|2052.8|62
1683124200000|2023-05-03 14:30:00|2055|2053.8|2055|2053.8|2055|2053.8|2054.5|2053.3|57
1683124500000|2023-05-03 14:35:00|2054.5|2053.3|2053.5|2052.3|2055.5|2054.3|2053.5|2052.3|49
1683124800000|2023-05-03 14:40:00|2054|2052.8|2053.5|2052.3|2054.5|2053.3|2053.5|2052.3|39
1683125100000|2023-05-03 14:45:00|2053.8|2052.6|2053.5|2052.3|2054|2052.8|2051.5|2050.3|76
1683125400000|2023-05-03 14:50:00|2053.8|2052.6|2052|2050.8|2054|2052.8|2052|2050.8|84
1683125700000|2023-05-03 14:55:00|2052.5|2051.3|2053|2051.8|2053.5|2052.3|2051.8|2050.6|56
1683126000000|2023-05-03 15:00:00|2053.5|2052.3|2052.5|2051.3|2053.5|2052.3|2051.8|2050.6|56
1683126300000|2023-05-03 15:05:00|2052.8|2051.6|2051|2049.8|2053|2051.8|2050.5|2049.3|97
1683126600000|2023-05-03 15:10:00|2050.8|2049.6|2051|2049.8|2051.5|2050.3|2050|2048.8|86
1683126900000|2023-05-03 15:15:00|2050.5|2049.3|2051|2049.8|2052|2050.8|2050.5|2049.3|35
1683127200000|2023-05-03 15:20:00|2050.5|2049.3|2051.5|2050.3|2051.5|2050.3|2050|2048.8|89
1683127500000|2023-05-03 15:25:00|2051.3|2050.1|2051.5|2050.3|2051.5|2050.3|2050.3|2049.1|63
1683127800000|2023-05-03 15:30:00|2051.3|2050.1|2052.5|2051.3|2053|2051.8|2050.5|2049.3|36
1683128100000|2023-05-03 15:35:00|2052.8|2051.6|2053|2051.8|2053.5|2052.3|2052.5|2051.3|19
1683128400000|2023-05-03 15:40:00|2052.8|2051.6|2052|2050.8|2053|2051.8|2051.5|2050.3|26
1683128700000|2023-05-03 15:45:00|2052.3|2051.1|2053.5|2052.3|2054|2052.8|2052|2050.8|27
1683129000000|2023-05-03 15:50:00|2053.3|2052.1|2055|2053.8|2055|2053.8|2053.3|2052.1|13
1683129300000|2023-05-03 15:55:00|2055.5|2054.3|2056.8|2055.6|2057|2055.8|2055|2053.8|33
1683129600000|2023-05-03 16:00:00|2057|2055.8|2057.5|2056.3|2057.5|2056.3|2056.5|2055.3|72
1683129900000|2023-05-03 16:05:00|2057|2055.8|2057.5|2056.3|2058|2056.8|2056.5|2055.3|23
1683130200000|2023-05-03 16:10:00|2058|2056.8|2057.5|2056.3|2058|2056.8|2057|2055.8|15
1683130500000|2023-05-03 16:15:00|2057|2055.8|2056.3|2055.1|2058|2056.8|2056.3|2055.1|29
1683130800000|2023-05-03 16:20:00|2056|2054.8|2057.5|2056.3|2058|2056.8|2055.8|2054.6|23
1683131100000|2023-05-03 16:25:00|2058|2056.8|2059|2057.8|2059|2057.8|2057.5|2056.3|18
1683131400000|2023-05-03 16:30:00|2058.5|2057.3|2058.5|2057.3|2059|2057.8|2058.5|2057.3|47
1683131700000|2023-05-03 16:35:00|2059|2057.8|2058.5|2057.3|2059|2057.8|2058|2056.8|16
1683132000000|2023-05-03 16:40:00|2058.8|2057.6|2059|2057.8|2059.5|2058.3|2058.5|2057.3|9
1683132300000|2023-05-03 16:45:00|2059.5|2058.3|2060|2058.8|2060|2058.8|2059|2057.8|7
1683132600000|2023-05-03 16:50:00|2060.3|2059.1|2060|2058.8|2062|2060.8|2060|2058.8|41
1683132900000|2023-05-03 16:55:00|2060.3|2059.1|2061.5|2060.3|2061.5|2060.3|2060|2058.8|19
1683133200000|2023-05-03 17:00:00|2061|2059.8|2061.5|2060.3|2062|2060.8|2061|2059.8|58
1683133500000|2023-05-03 17:05:00|2061.8|2060.6|2060|2058.8|2061.8|2060.6|2060|2058.8|14
1683133800000|2023-05-03 17:10:00|2060.3|2059.1|2060|2058.8|2060.5|2059.3|2059.5|2058.3|23
1683134100000|2023-05-03 17:15:00|2060.3|2059.1|2060.3|2059.1|2060.8|2059.6|2059.5|2058.3|12
1683134400000|2023-05-03 17:20:00|2060.5|2059.3|2060.5|2059.3|2060.5|2059.3|2059.5|2058.3|6
1683134700000|2023-05-03 17:25:00|2061|2059.8|2061.5|2060.3|2062|2060.8|2060.8|2059.6|9
1683135000000|2023-05-03 17:30:00|2061.3|2060.1|2061|2059.8|2062|2060.8|2061|2059.8|8
1683135300000|2023-05-03 17:35:00|2060.8|2059.6|2060.5|2059.3|2061|2059.8|2060|2058.8|11
1683135600000|2023-05-03 17:40:00|2060.8|2059.6|2061|2059.8|2061.5|2060.3|2060.8|2059.6|20
1683135900000|2023-05-03 17:45:00|2061.3|2060.1|2059.5|2058.3|2061.5|2060.3|2059|2057.8|25
1683136200000|2023-05-03 17:50:00|2060|2058.8|2058.5|2057.3|2060|2058.8|2058.5|2057.3|29
1683136500000|2023-05-03 17:55:00|2058.8|2057.6|2056.5|2055.3|2060|2058.8|2056.5|2055.3|18
1683136800000|2023-05-03 18:00:00|2054|2052.8|2056.5|2055.3|2060.8|2059.6|2054|2052.8|109
1683137100000|2023-05-03 18:05:00|2057|2055.8|2058|2056.8|2060|2058.8|2055|2053.8|100
1683137400000|2023-05-03 18:10:00|2058.5|2057.3|2060.8|2059.6|2060.8|2059.6|2056.5|2055.3|106
1683137700000|2023-05-03 18:15:00|2061|2059.8|2063|2061.8|2063|2061.8|2060.5|2059.3|41
1683138000000|2023-05-03 18:20:00|2062.8|2061.6|2065.5|2064.3|2065.5|2064.3|2062|2060.8|50
1683138300000|2023-05-03 18:25:00|2065|2063.8|2062.3|2061.1|2066.5|2065.3|2062|2060.8|48
1683138600000|2023-05-03 18:30:00|2062.5|2061.3|2061.8|2060.6|2064|2062.8|2061|2059.8|43
1683138900000|2023-05-03 18:35:00|2062|2060.8|2065|2063.8|2065|2063.8|2057.5|2056.3|149
1683139200000|2023-05-03 18:40:00|2065.3|2064.1|2063.3|2062.1|2068.3|2067.1|2061|2059.8|122
1683139500000|2023-05-03 18:45:00|2063|2061.8|2062.5|2061.3|2065.3|2064.1|2062|2060.8|92
1683139800000|2023-05-03 18:50:00|2062|2060.8|2063|2061.8|2063|2061.8|2059|2057.8|83
1683140100000|2023-05-03 18:55:00|2062.8|2061.6|2063.5|2062.3|2065.5|2064.3|2061.5|2060.3|64
1683140400000|2023-05-03 19:00:00|2063.8|2062.6|2063.5|2062.3|2064.5|2063.3|2061.5|2060.3|30
1683140700000|2023-05-03 19:05:00|2063.3|2062.1|2061.5|2060.3|2066.3|2065.1|2060|2058.8|71
1683141000000|2023-05-03 19:10:00|2061.3|2060.1|2057.5|2056.3|2061.3|2060.1|2057.5|2056.3|49
1683141300000|2023-05-03 19:15:00|2057.8|2056.6|2058|2056.8|2059.8|2058.6|2056.5|2055.3|61
1683141600000|2023-05-03 19:20:00|2057.8|2056.6|2057.5|2056.3|2058.5|2057.3|2053.3|2052.1|94
1683141900000|2023-05-03 19:25:00|2057.8|2056.6|2053.5|2052.3|2059.5|2058.3|2053.5|2052.3|64
1683142200000|2023-05-03 19:30:00|2053.3|2052.1|2054.3|2053.1|2055|2053.8|2052|2050.8|52
1683142500000|2023-05-03 19:35:00|2054|2052.8|2054|2052.8|2055|2053.8|2053.8|2052.6|20
1683142800000|2023-05-03 19:40:00|2053.8|2052.6|2053|2051.8|2054|2052.8|2051.8|2050.6|44
1683143100000|2023-05-03 19:45:00|2053.3|2052.1|2051.8|2050.6|2054|2052.8|2051.5|2050.3|75
1683143400000|2023-05-03 19:50:00|2052|2050.8|2051.3|2050.1|2053|2051.8|2051|2049.8|81
1683143700000|2023-05-03 19:55:00|2051|2049.8|2048.3|2047.1|2051.5|2050.3|2048|2046.8|169
1683144000000|2023-05-03 20:00:00|2048|2046.8|2049.5|2048.3|2049.5|2048.3|2048|2046.8|40
1683144300000|2023-05-03 20:05:00|2049.3|2048.1|2051.5|2050.3|2051.5|2050.3|2049.3|2048.1|38
1683144600000|2023-05-03 20:10:00|2051.3|2050.1|2050.5|2049.3|2051.5|2050.3|2050.5|2049.3|9
1683144900000|2023-05-03 20:15:00|2050.8|2049.6|2050.5|2049.3|2051|2049.8|2050.3|2049.1|1
1683145200000|2023-05-03 20:20:00|2050.3|2049.1|2050|2048.8|2050.5|2049.3|2049.5|2048.3|4
1683145500000|2023-05-03 20:25:00|2049.8|2048.6|2050|2048.8|2050|2048.8|2049.8|2048.6|0
1683145800000|2023-05-03 20:30:00|2050.3|2049.1|2050|2048.8|2050.5|2049.3|2050|2048.8|0
1683146100000|2023-05-03 20:35:00|2050.3|2049.1|2051|2049.8|2051|2049.8|2050.3|2049.1|1
1683146400000|2023-05-03 20:40:00|2051.3|2050.1|2050.5|2049.3|2051.5|2050.3|2050.5|2049.3|2
1683146700000|2023-05-03 20:45:00|2049.8|2048.6|2047.5|2046.3|2050|2048.8|2047|2045.8|51
1683147000000|2023-05-03 20:50:00|2048|2046.8|2048.1|2046.1|2048.8|2047.6|2048|2046.1|8
1683147300000|2023-05-03 20:55:00|2048.2|2046.2|2044.8|2042.8|2048.2|2046.2|2043.6|2041.6|0
1683147600000|2023-05-03 21:00:00|2044.9|2042.9|2044.4|2042.4|2045.2|2043.2|2044.3|2042.3|3
1683147900000|2023-05-03 21:05:00|2044.5|2042.5|2044|2042|2044.5|2042.5|2043.9|2041.9|0
1683148200000|2023-05-03 21:10:00|2044.2|2042.2|2044.7|2042.7|2044.9|2042.9|2044.2|2042.2|0
1683148500000|2023-05-03 21:15:00|2044.8|2042.8|2044.9|2042.9|2045|2043|2044.6|2042.6|0
1683148800000|2023-05-03 21:20:00|2045|2043|2044.9|2042.9|2045|2043|2044.7|2042.7|0
1683149100000|2023-05-03 21:25:00|2044.8|2042.8|2045|2043|2045.1|2043.1|2044.7|2042.7|0
1683149400000|2023-05-03 21:30:00|2044.9|2042.9|2044.6|2042.6|2044.9|2042.9|2044.4|2042.4|0
1683149700000|2023-05-03 21:35:00|2044.4|2042.4|2044.2|2042.2|2044.5|2042.5|2044.2|2042.2|0
1683150000000|2023-05-03 21:40:00|2044.1|2042.1|2044.2|2042.2|2044.2|2042.2|2044.1|2042.1|0
1683150300000|2023-05-03 21:45:00|2044.1|2042.1|2043.7|2041.7|2044.2|2042.2|2043.7|2041.7|0
1683150600000|2023-05-03 21:50:00|2043.6|2041.6|2043.4|2041.4|2043.6|2041.6|2043.4|2041.4|0
1683150900000|2023-05-03 21:55:00|2043.3|2041.3|2042.7|2040.7|2043.4|2041.4|2042.7|2040.7|0
1683151200000|2023-05-03 22:00:00|2041.5|2039.5|2035.4|2033.4|2042.9|2040.9|2035.4|2033.4|0
1683151500000|2023-05-03 22:05:00|2035.5|2033.5|2038.2|2036.2|2038.4|2036.4|2035.3|2033.3|0
1683151800000|2023-05-03 22:10:00|2038.3|2036.3|2038.9|2036.9|2039|2037|2038.3|2036.3|0
1683152100000|2023-05-03 22:15:00|2039|2037|2036.4|2034.4|2039|2037|2036.4|2034.4|0
1683152400000|2023-05-03 22:20:00|2036.6|2034.6|2036.7|2034.7|2037.2|2035.2|2036.4|2034.4|0
1683152700000|2023-05-03 22:25:00|2036.8|2034.8|2036.8|2034.8|2037.8|2035.8|2036.8|2034.8|0
1683153000000|2023-05-03 22:30:00|2037|2035|2037|2035|2037.1|2035.1|2036.3|2034.3|0
1683153300000|2023-05-03 22:35:00|2036.9|2034.9|2037.4|2035.4|2037.6|2035.6|2036.9|2034.9|0
1683153600000|2023-05-03 22:40:00|2037.5|2035.5|2038.2|2036.2|2038.8|2036.8|2037.5|2035.5|0
1683153900000|2023-05-03 22:45:00|2038.1|2036.1|2037.6|2035.6|2038.2|2036.2|2037.6|2035.6|0
1683154200000|2023-05-03 22:50:00|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|2037.3|2035.3|0
1683154500000|2023-05-03 22:55:00|2037.6|2035.6|2038.5|2036.5|2038.5|2036.5|2037.6|2035.6|0
1683154800000|2023-05-03 23:00:00|2038.6|2036.6|2038.1|2036.1|2038.9|2036.9|2038|2036|0
1683155100000|2023-05-03 23:05:00|2038|2036|2037.5|2035.5|2038.1|2036.1|2037.1|2035.1|0
1683155400000|2023-05-03 23:10:00|2037.4|2035.4|2038.5|2036.5|2038.9|2036.9|2037.4|2035.4|0
1683155700000|2023-05-03 23:15:00|2038.4|2036.4|2038.4|2036.4|2038.4|2036.4|2038.4|2036.4|0
1683156000000|2023-05-03 23:20:00|2038.2|2036.2|2038.6|2036.6|2038.6|2036.6|2038.1|2036.1|0
1683156300000|2023-05-03 23:25:00|2038.5|2036.5|2039.5|2037.5|2039.6|2037.6|2038.1|2036.1|0
1683156600000|2023-05-03 23:30:00|2039.6|2037.6|2040.6|2038.6|2041.3|2039.3|2038.4|2036.4|0
1683156900000|2023-05-03 23:35:00|2040.5|2038.5|2039.8|2037.8|2040.6|2038.6|2039.5|2037.5|0
1683157200000|2023-05-03 23:40:00|2039.7|2037.7|2040|2038|2040.3|2038.3|2039.7|2037.7|0
1683157500000|2023-05-03 23:45:00|2041.3|2040.1|2043.5|2042.3|2044.3|2043.1|2041.3|2040.1|116
1683157800000|2023-05-03 23:50:00|2043|2041.8|2041.5|2040.3|2043|2041.8|2041.5|2040.3|91
1683158100000|2023-05-03 23:55:00|2042|2040.8|2040.5|2039.3|2042|2040.8|2040|2038.8|93
1683158400000|2023-05-04 00:00:00|2040.3|2039.5|2039.8|2039|2041.1|2040.3|2039.8|2039|205
1683158700000|2023-05-04 00:05:00|2040.3|2039.5|2041.8|2041|2042.3|2041.5|2040.3|2039.5|769
1683159000000|2023-05-04 00:10:00|2042.3|2041.5|2042.8|2042|2043.3|2042.5|2041.3|2040.5|536
1683159300000|2023-05-04 00:15:00|2042.3|2041.5|2043.3|2042.5|2043.8|2043|2042.3|2041.5|94
1683159600000|2023-05-04 00:20:00|2042.8|2042|2043.3|2042.5|2043.8|2043|2042.3|2041.5|164
1683159900000|2023-05-04 00:25:00|2043.8|2043|2041.8|2041|2043.8|2043|2041.3|2040.5|325
1683160200000|2023-05-04 00:30:00|2041.6|2040.8|2041.3|2040.5|2042.8|2042|2041.3|2040.5|146
1683160500000|2023-05-04 00:35:00|2041.6|2040.8|2041.8|2041|2041.8|2041|2040.8|2040|235
1683160800000|2023-05-04 00:40:00|2041.3|2040.5|2041.3|2040.5|2041.8|2041|2040.8|2040|311
1683161100000|2023-05-04 00:45:00|2040.8|2040|2042.3|2041.5|2042.3|2041.5|2040.8|2040|317
1683161400000|2023-05-04 00:50:00|2042.8|2042|2042.3|2041.5|2042.8|2042|2041.8|2041|146
1683161700000|2023-05-04 00:55:00|2042.1|2041.3|2042.1|2041.3|2042.3|2041.5|2041.1|2040.3|158
1683162000000|2023-05-04 01:00:00|2041.8|2041|2041.8|2041|2041.8|2041|2041.3|2040.5|75
1683162300000|2023-05-04 01:05:00|2042.3|2041.5|2041.8|2041|2042.8|2042|2041.8|2041|184
1683162600000|2023-05-04 01:10:00|2042.3|2041.5|2041.6|2040.8|2042.3|2041.5|2041.3|2040.5|193
1683162900000|2023-05-04 01:15:00|2041.3|2040.5|2041.3|2040.5|2042.3|2041.5|2040.8|2040|138
1683163200000|2023-05-04 01:20:00|2041.8|2041|2041.8|2041|2042.3|2041.5|2041.6|2040.8|131
1683163500000|2023-05-04 01:25:00|2041.3|2040.5|2041.1|2040.3|2041.8|2041|2040.8|2040|88
1683163800000|2023-05-04 01:30:00|2041.3|2040.5|2041.8|2041|2042.3|2041.5|2041.3|2040.5|284
1683164100000|2023-05-04 01:35:00|2042.3|2041.5|2042.8|2042|2043.8|2043|2042.3|2041.5|122
1683164400000|2023-05-04 01:40:00|2043.3|2042.5|2043.3|2042.5|2043.8|2043|2043.3|2042.5|182
1683164700000|2023-05-04 01:45:00|2042.8|2042|2042.3|2041.5|2043.1|2042.3|2042.3|2041.5|58
1683165000000|2023-05-04 01:50:00|2042.8|2042|2042.3|2041.5|2042.8|2042|2042.3|2041.5|126
1683165300000|2023-05-04 01:55:00|2041.8|2041|2042.8|2042|2042.8|2042|2041.8|2041|182
1683165600000|2023-05-04 02:00:00|2042.6|2041.8|2043.3|2042.5|2043.8|2043|2042.3|2041.5|180
1683165900000|2023-05-04 02:05:00|2043.6|2042.8|2044.3|2043.5|2044.3|2043.5|2043.3|2042.5|111
1683166200000|2023-05-04 02:10:00|2044.8|2044|2044.3|2043.5|2044.8|2044|2044.3|2043.5|222
1683166500000|2023-05-04 02:15:00|2044.1|2043.3|2044.3|2043.5|2044.3|2043.5|2044.1|2043.3|36
1683166800000|2023-05-04 02:20:00|2043.8|2043|2043.8|2043|2043.8|2043|2043.8|2043|9
1683167100000|2023-05-04 02:25:00|2043.3|2042.5|2043.3|2042.5|2043.8|2043|2043.3|2042.5|20
1683167400000|2023-05-04 02:30:00|2043.8|2043|2044.3|2043.5|2044.3|2043.5|2043.8|2043|38
1683167700000|2023-05-04 02:35:00|2044.8|2044|2044.8|2044|2044.8|2044|2044.8|2044|75
1683168000000|2023-05-04 02:40:00|2044.6|2043.8|2043.8|2043|2044.8|2044|2043.8|2043|161
1683168300000|2023-05-04 02:45:00|2044.3|2043.5|2044.3|2043.5|2044.3|2043.5|2044.3|2043.5|16
1683168600000|2023-05-04 02:50:00|2044.8|2044|2045.8|2045|2045.8|2045|2044.3|2043.5|165
1683168900000|2023-05-04 02:55:00|2046.3|2045.5|2045.8|2045|2046.3|2045.5|2045.8|2045|172
1683169200000|2023-05-04 03:00:00|2046.1|2045.3|2045.3|2044.5|2046.1|2045.3|2045.3|2044.5|14
1683169500000|2023-05-04 03:05:00|2045.1|2044.3|2046.3|2045.5|2046.3|2045.5|2045.1|2044.3|29
1683169800000|2023-05-04 03:10:00|2045.8|2045|2045.8|2045|2046.3|2045.5|2045.8|2045|12
1683170100000|2023-05-04 03:15:00|2046.3|2045.5|2046.8|2046|2046.8|2046|2046.3|2045.5|7
1683170700000|2023-05-04 03:25:00|||||||||1
1683171000000|2023-05-04 03:30:00|||||||||3
1683171300000|2023-05-04 03:35:00|2046.3|2045.5|2046.3|2045.5|2046.3|2045.5|2046.3|2045.5|55
1683171600000|2023-05-04 03:40:00|2046.6|2045.8|2045.8|2045|2046.6|2045.8|2045.8|2045|41
1683171900000|2023-05-04 03:45:00|2045.3|2044.5|2045.3|2044.5|2045.8|2045|2044.8|2044|21
1683172200000|2023-05-04 03:50:00|2045.6|2044.8|2045.3|2044.5|2045.6|2044.8|2045.3|2044.5|16
1683172500000|2023-05-04 03:55:00|2045.6|2044.8|2045.3|2044.5|2045.6|2044.8|2045.3|2044.5|8
1683172800000|2023-05-04 04:00:00|2044.8|2044|2044.3|2043.5|2044.8|2044|2044.3|2043.5|34
1683173100000|2023-05-04 04:05:00|2043.8|2043|2042.8|2042|2043.8|2043|2042.8|2042|7
1683173400000|2023-05-04 04:10:00|||||||||1
1683173700000|2023-05-04 04:15:00|2043.3|2042.5|2043.8|2043|2043.8|2043|2043.3|2042.5|19
1683174000000|2023-05-04 04:20:00|2044.3|2043.5|2043.8|2043|2044.3|2043.5|2043.8|2043|12
1683174300000|2023-05-04 04:25:00|2044.3|2043.5|2043.8|2043|2044.3|2043.5|2043.3|2042.5|13
1683174600000|2023-05-04 04:30:00|2044.3|2043.5|2044.8|2044|2044.8|2044|2044.3|2043.5|11
1683174900000|2023-05-04 04:35:00|2045.3|2044.5|2046.3|2045.5|2046.3|2045.5|2045.3|2044.5|17
1683175200000|2023-05-04 04:40:00|2046.1|2045.3|2045.8|2045|2046.1|2045.3|2045.8|2045|14
1683175500000|2023-05-04 04:45:00|2046.3|2045.5|2045.8|2045|2046.3|2045.5|2045.8|2045|4
1683175800000|2023-05-04 04:50:00|2046.3|2045.5|2046.3|2045.5|2046.3|2045.5|2045.8|2045|12
1683176400000|2023-05-04 05:00:00|2045.8|2045|2045.8|2045|2046.3|2045.5|2045.8|2045|13
1683176700000|2023-05-04 05:05:00|2046.3|2045.5|2046.3|2045.5|2046.3|2045.5|2045.8|2045|16
1683177000000|2023-05-04 05:10:00|||||||||1
1683177300000|2023-05-04 05:15:00|2045.8|2045|2045.8|2045|2045.8|2045|2045.8|2045|7
1683177600000|2023-05-04 05:20:00|2045.3|2044.5|2045.3|2044.5|2045.3|2044.5|2045.3|2044.5|11
1683177900000|2023-05-04 05:25:00|||||||||3
1683178200000|2023-05-04 05:30:00|2044.8|2044|2044.8|2044|2044.8|2044|2044.8|2044|3
1683178500000|2023-05-04 05:35:00|2045.3|2044.5|2045.3|2044.5|2045.3|2044.5|2045.3|2044.5|6
1683179100000|2023-05-04 05:45:00|2044.8|2044|2044.8|2044|2044.8|2044|2044.8|2044|6
1683179400000|2023-05-04 05:50:00|2044.3|2043.5|2043.8|2043|2044.3|2043.5|2043.8|2043|12
1683179700000|2023-05-04 05:55:00|2044.1|2043.3|2046.8|2046|2047.8|2047|2043.8|2043|255
1683180000000|2023-05-04 06:00:00|2047.3|2046.5|2046.3|2045.5|2047.8|2047|2045.8|2045|120
1683180300000|2023-05-04 06:05:00|2045.8|2045|2045.9|2043.9|2046.3|2045.5|2045.3|2043.9|29
1683180600000|2023-05-04 06:10:00|2046|2044|2045.7|2043.7|2046.1|2044.1|2045.4|2043.4|0
1683180900000|2023-05-04 06:15:00|2046|2044|2044.7|2042.7|2046.3|2044.3|2044.3|2042.3|25
1683181200000|2023-05-04 06:20:00|2044.6|2042.6|2044.6|2042.6|2044.6|2042.6|2044.5|2042.5|0
1683181500000|2023-05-04 06:25:00|2044.3|2042.3|2045.3|2043.3|2045.3|2043.3|2044.3|2042.3|0
1683181800000|2023-05-04 06:30:00|2045.2|2043.2|2044.3|2042.3|2045.2|2043.2|2044.3|2042.3|0
1683182100000|2023-05-04 06:35:00|2044.4|2042.4|2044.3|2042.3|2044.7|2042.7|2044|2042|0
1683182400000|2023-05-04 06:40:00|2044.1|2042.1|2043.4|2041.4|2044.1|2042.1|2043.1|2041.1|0
1683182700000|2023-05-04 06:45:00|2043.1|2041.1|2043.8|2041.8|2043.8|2041.8|2043.1|2041.1|0
1683183000000|2023-05-04 06:50:00|2043.7|2041.7|2044.6|2042.6|2044.8|2042.8|2043.6|2041.6|0
1683183300000|2023-05-04 06:55:00|2044.8|2042.8|2045.7|2043.7|2046.3|2044.3|2044.8|2042.8|0
1683183600000|2023-05-04 07:00:00|2045.5|2043.5|2045.6|2043.6|2046|2044|2045.3|2043.3|0
1683183900000|2023-05-04 07:05:00|2045.3|2043.3|2044|2042|2045.3|2043.3|2043.6|2041.6|0
1683184200000|2023-05-04 07:10:00|2044.1|2042.1|2041.9|2039.9|2044.3|2042.3|2041.6|2039.6|0
1683184500000|2023-05-04 07:15:00|2042.1|2040.1|2042|2040|2043.2|2041.2|2041.2|2039.2|0
1683184800000|2023-05-04 07:20:00|2041.8|2039.8|2042.8|2040.8|2042.9|2040.9|2041.3|2039.3|0
1683185100000|2023-05-04 07:25:00|2042.7|2040.7|2042.4|2040.4|2042.8|2040.8|2040.4|2038.4|0
1683185400000|2023-05-04 07:30:00|2042.5|2040.5|2045|2043.8|2045|2043.8|2042|2040.3|127
1683185700000|2023-05-04 07:35:00|2044.8|2043.6|2046|2044.8|2046.5|2045.3|2044.8|2043.6|53
1683186000000|2023-05-04 07:40:00|2046.3|2045.1|2045.5|2044.3|2046.5|2045.3|2045|2043.8|34
1683186300000|2023-05-04 07:45:00|2046|2044.8|2044.5|2043.3|2046|2044.8|2044.5|2043.3|47
1683186600000|2023-05-04 07:50:00|2044|2042.8|2044.5|2043.3|2044.5|2043.3|2043.5|2042.3|36
1683186900000|2023-05-04 07:55:00|2044|2042.8|2044.5|2043.3|2045.5|2044.3|2044|2042.8|31
1683187200000|2023-05-04 08:00:00|2044.8|2043.6|2043.5|2042.3|2044.8|2043.6|2043.5|2042.3|63
1683187500000|2023-05-04 08:05:00|2043|2041.8|2042.5|2041.3|2043.5|2042.3|2042.3|2041.1|67
1683187800000|2023-05-04 08:10:00|2042|2040.8|2043|2041.8|2043.5|2042.3|2042|2040.8|49
1683188100000|2023-05-04 08:15:00|2043.5|2042.3|2045|2043.8|2045|2043.8|2043|2041.8|57
1683188400000|2023-05-04 08:20:00|2044.5|2043.3|2044|2042.8|2044.8|2043.6|2043.5|2042.3|55
1683188700000|2023-05-04 08:25:00|2044.3|2043.1|2043.5|2042.3|2044.5|2043.3|2043.5|2042.3|27
1683189000000|2023-05-04 08:30:00|2043|2041.8|2043|2041.8|2043|2041.8|2042|2040.8|41
1683189300000|2023-05-04 08:35:00|2043.5|2042.3|2043|2041.8|2044|2042.8|2042.5|2041.3|48
1683189600000|2023-05-04 08:40:00|2042.5|2041.3|2043|2041.8|2043|2041.8|2042.5|2041.3|28
1683189900000|2023-05-04 08:45:00|2043.3|2042.1|2042.5|2041.3|2043.3|2042.1|2042.5|2041.3|23
1683190200000|2023-05-04 08:50:00|2043|2041.8|2042|2040.8|2043|2041.8|2042|2040.8|28
1683190500000|2023-05-04 08:55:00|2041.8|2040.6|2041.5|2040.3|2041.8|2040.6|2040.5|2039.3|31
1683190800000|2023-05-04 09:00:00|2042|2040.8|2043.5|2042.3|2043.5|2042.3|2042|2040.8|35
1683191100000|2023-05-04 09:05:00|2043.3|2042.1|2042.5|2041.3|2043.3|2042.1|2042.5|2041.3|27
1683191400000|2023-05-04 09:10:00|2043|2041.8|2041.5|2040.3|2043|2041.8|2041.5|2040.3|18
1683191700000|2023-05-04 09:15:00|2041|2039.8|2042.5|2041.3|2042.5|2041.3|2041|2039.8|27
1683192000000|2023-05-04 09:20:00|2042|2040.8|2041.5|2040.3|2042|2040.8|2041.5|2040.3|22
1683192300000|2023-05-04 09:25:00|2041.8|2040.6|2042|2040.8|2042.5|2041.3|2041.5|2040.3|12
1683192600000|2023-05-04 09:30:00|2041.5|2040.3|2042|2040.8|2042|2040.8|2041.5|2040.3|18
1683192900000|2023-05-04 09:35:00|2042.3|2041.1|2043|2041.8|2043|2041.8|2042|2040.8|16
1683193200000|2023-05-04 09:40:00|2043.3|2042.1|2043.5|2042.3|2044|2042.8|2043.3|2042.1|9
1683193500000|2023-05-04 09:45:00|2043|2041.8|2042|2040.8|2043.8|2042.6|2042|2040.8|31
1683193800000|2023-05-04 09:50:00|2042.3|2041.1|2041.5|2040.3|2042.5|2041.3|2041.5|2040.3|34
1683194100000|2023-05-04 09:55:00|2042|2040.8|2042|2040.8|2042.5|2041.3|2041.5|2040.3|16
1683194400000|2023-05-04 10:00:00|2041.8|2040.6|2040|2038.8|2042.5|2041.3|2040|2038.8|49
1683194700000|2023-05-04 10:05:00|2039.8|2038.6|2040.3|2039.1|2040.5|2039.3|2039.5|2038.3|56
1683195000000|2023-05-04 10:10:00|2040|2038.8|2041|2039.8|2041|2039.8|2040|2038.8|13
1683195300000|2023-05-04 10:15:00|2041.5|2040.3|2042|2040.8|2042.3|2041.1|2041.3|2040.1|17
1683195600000|2023-05-04 10:20:00|2041.8|2040.6|2041|2039.8|2043.5|2042.3|2041|2039.8|65
1683195900000|2023-05-04 10:25:00|2040.8|2039.6|2041|2039.8|2041|2039.8|2040.5|2039.3|42
1683196200000|2023-05-04 10:30:00|2040.8|2039.6|2041.5|2040.3|2041.5|2040.3|2040.5|2039.3|8
1683196500000|2023-05-04 10:35:00|2041.8|2040.6|2041|2039.8|2042|2040.8|2040.5|2039.3|17
1683196800000|2023-05-04 10:40:00|2040.8|2039.6|2040|2038.8|2041|2039.8|2040|2038.8|10
1683197100000|2023-05-04 10:45:00|2039.8|2038.6|2039|2037.8|2040|2038.8|2039|2037.8|51
1683197400000|2023-05-04 10:50:00|2038.8|2037.6|2039|2037.8|2039.5|2038.3|2038.5|2037.3|10
1683197700000|2023-05-04 10:55:00|2038.8|2037.6|2039.5|2038.3|2039.5|2038.3|2038.5|2037.3|4
1683198000000|2023-05-04 11:00:00|2039.8|2038.6|2039.5|2038.3|2040|2038.8|2039.3|2038.1|14
1683198300000|2023-05-04 11:05:00|2039.8|2038.6|2039|2037.8|2040|2038.8|2038.5|2037.3|6
1683198600000|2023-05-04 11:10:00|2038.8|2037.6|2039.3|2038.1|2039.3|2038.1|2038.5|2037.3|23
1683198900000|2023-05-04 11:15:00|2039|2037.8|2039|2037.8|2040|2038.8|2039|2037.8|8
1683199200000|2023-05-04 11:20:00|2039.3|2038.1|2039|2037.8|2039.3|2038.1|2038.5|2037.3|7
1683199500000|2023-05-04 11:25:00|2039.5|2038.3|2040|2038.8|2040|2038.8|2039.5|2038.3|27
1683199800000|2023-05-04 11:30:00|2040.5|2039.3|2040|2038.8|2040.5|2039.3|2039.5|2038.3|34
1683200100000|2023-05-04 11:35:00|2039.8|2038.6|2040|2038.8|2040|2038.8|2039.5|2038.3|57
1683200400000|2023-05-04 11:40:00|2039.5|2038.3|2039|2037.8|2039.5|2038.3|2039|2037.8|7
1683200700000|2023-05-04 11:45:00|2039.5|2038.3|2040|2038.8|2040|2038.8|2039.5|2038.3|8
1683201000000|2023-05-04 11:50:00|2039.8|2038.6|2039|2037.8|2040|2038.8|2039|2037.8|1
1683201300000|2023-05-04 11:55:00|2039.5|2038.3|2039.5|2038.3|2039.5|2038.3|2039|2037.8|5
1683201600000|2023-05-04 12:00:00|2039.8|2038.6|2039|2037.8|2039.8|2038.6|2038.5|2037.3|32
1683201900000|2023-05-04 12:05:00|2038.8|2037.6|2038.5|2037.3|2038.8|2037.6|2038|2036.8|116
1683202200000|2023-05-04 12:10:00|2038|2036.8|2038.3|2037.1|2038.8|2037.6|2038|2036.8|68
1683202500000|2023-05-04 12:15:00|2038|2036.8|2038.3|2037.1|2039|2037.8|2038|2036.8|73
1683202800000|2023-05-04 12:20:00|2038.5|2037.3|2040|2038.8|2040|2038.8|2038.3|2037.1|38
1683203100000|2023-05-04 12:25:00|2039.8|2038.6|2038.5|2037.3|2040|2038.8|2038.3|2037.1|105
1683203400000|2023-05-04 12:30:00|2038.3|2037.1|2041|2039.8|2041.5|2040.3|2038|2036.8|36
1683203700000|2023-05-04 12:35:00|2041.3|2040.1|2040.5|2039.3|2041.5|2040.3|2040.5|2039.3|13
1683204000000|2023-05-04 12:40:00|2040.3|2039.1|2041|2039.8|2041|2039.8|2040|2038.8|3
1683204300000|2023-05-04 12:45:00|2040.8|2039.6|2041.5|2040.3|2042|2040.8|2040.5|2039.3|12
1683204600000|2023-05-04 12:50:00|2041|2039.8|2042.5|2041.3|2043|2041.8|2041|2039.8|23
1683204900000|2023-05-04 12:55:00|2043|2041.8|2042|2040.8|2043|2041.8|2041.5|2040.3|9
1683205200000|2023-05-04 13:00:00|2042.3|2041.1|2043.5|2042.3|2044|2042.8|2042|2040.8|59
1683205500000|2023-05-04 13:05:00|2043|2041.8|2043.5|2042.3|2044|2042.8|2043|2041.8|31
1683205800000|2023-05-04 13:10:00|2043.8|2042.6|2043|2041.8|2044|2042.8|2042.5|2041.3|83
1683206100000|2023-05-04 13:15:00|2043.5|2042.3|2042.5|2041.3|2044|2042.8|2042.5|2041.3|50
1683206400000|2023-05-04 13:20:00|2042.3|2041.1|2041.5|2040.3|2043|2041.8|2041.5|2040.3|22
1683206700000|2023-05-04 13:25:00|2041.3|2040.1|2043|2041.8|2043.5|2042.3|2041.3|2040.1|5
1683207000000|2023-05-04 13:30:00|2043.3|2042.1|2044.5|2043.3|2045|2043.8|2043|2041.8|54
1683207300000|2023-05-04 13:35:00|2044.3|2043.1|2041.5|2040.3|2045|2043.8|2041|2039.8|84
1683207600000|2023-05-04 13:40:00|2041.3|2040.1|2038.5|2037.3|2041.5|2040.3|2038.5|2037.3|103
1683207900000|2023-05-04 13:45:00|2039|2037.8|2039.3|2038.1|2039.5|2038.3|2038|2036.8|128
1683208200000|2023-05-04 13:50:00|2039.5|2038.3|2042.5|2041.3|2042.5|2041.3|2039|2037.8|107
1683208500000|2023-05-04 13:55:00|2042.8|2041.6|2042.5|2041.3|2044|2042.8|2042|2040.8|65
1683208800000|2023-05-04 14:00:00|2042.3|2041.1|2042.5|2041.3|2043|2041.8|2041.3|2040.1|91
1683209100000|2023-05-04 14:05:00|2042.3|2041.1|2041.5|2040.3|2043|2041.8|2041|2039.8|53
1683209400000|2023-05-04 14:10:00|2041.8|2040.6|2042|2040.8|2042.8|2041.6|2040.5|2039.3|109
1683209700000|2023-05-04 14:15:00|2041.5|2040.3|2041.5|2040.3|2043|2041.8|2038.5|2037.3|296
1683210000000|2023-05-04 14:20:00|2041.3|2040.1|2039.5|2038.3|2041.5|2040.3|2038|2036.8|62
1683210300000|2023-05-04 14:25:00|2039.3|2038.1|2038|2036.8|2040|2038.8|2038|2036.8|102
1683210600000|2023-05-04 14:30:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2036.5|2035.3|285
1683210900000|2023-05-04 14:35:00|2038.5|2037.3|2038|2036.8|2039.8|2038.6|2037.5|2036.3|45
1683211200000|2023-05-04 14:40:00|2037.8|2036.6|2038.5|2037.3|2040.3|2039.1|2037.8|2036.6|33
1683211500000|2023-05-04 14:45:00|2038.3|2037.1|2040|2038.8|2042.5|2041.3|2038|2036.8|157
1683211800000|2023-05-04 14:50:00|2039.8|2038.6|2041|2039.8|2041.5|2040.3|2039.5|2038.3|68
1683212100000|2023-05-04 14:55:00|2040.8|2039.6|2038|2036.8|2041.8|2040.6|2037|2035.8|125
1683212400000|2023-05-04 15:00:00|2037.5|2036.3|2038.5|2037.3|2038.5|2037.3|2037.5|2036.3|47
1683212700000|2023-05-04 15:05:00|2039|2037.8|2041.5|2040.3|2042.5|2041.3|2038.5|2037.3|57
1683213000000|2023-05-04 15:10:00|2041.8|2040.6|2041.5|2040.3|2042.5|2041.3|2041|2039.8|9
1683213300000|2023-05-04 15:15:00|2042|2040.8|2039.5|2038.3|2042.3|2041.1|2039|2037.8|34
1683213600000|2023-05-04 15:20:00|2039.3|2038.1|2039.5|2038.3|2041|2039.8|2039|2037.8|30
1683213900000|2023-05-04 15:25:00|2039.8|2038.6|2038.8|2037.6|2040.5|2039.3|2038.5|2037.3|23
1683214200000|2023-05-04 15:30:00|2039|2037.8|2038.3|2037.1|2039.5|2038.3|2037.5|2036.3|55
1683214500000|2023-05-04 15:35:00|2038|2036.8|2040|2038.8|2040|2038.8|2038|2036.8|33
1683214800000|2023-05-04 15:40:00|2040.5|2039.3|2039|2037.8|2040.5|2039.3|2039|2037.8|12
1683215100000|2023-05-04 15:45:00|2039.3|2038.1|2037.5|2036.3|2040|2038.8|2037.5|2036.3|47
1683215400000|2023-05-04 15:50:00|2038|2036.8|2037.5|2036.3|2038|2036.8|2036.5|2035.3|41
1683215700000|2023-05-04 15:55:00|2037|2035.8|2037.8|2036.6|2038.5|2037.3|2037|2035.8|53
1683216000000|2023-05-04 16:00:00|2037.5|2036.3|2037|2035.8|2038|2036.8|2037|2035.8|97
1683216300000|2023-05-04 16:05:00|2036.8|2035.6|2035.5|2034.3|2037|2035.8|2035|2033.8|101
1683216600000|2023-05-04 16:10:00|2036|2034.8|2036|2034.8|2036|2034.8|2034.5|2033.3|73
1683216900000|2023-05-04 16:15:00|2035.5|2034.3|2037.5|2036.3|2038.5|2037.3|2035.5|2034.3|95
1683217200000|2023-05-04 16:20:00|2037.8|2036.6|2039.5|2038.3|2040|2038.8|2037.8|2036.6|105
1683217500000|2023-05-04 16:25:00|2039.8|2038.6|2039.5|2038.3|2040|2038.8|2038.3|2037.1|62
1683217800000|2023-05-04 16:30:00|2039|2037.8|2037|2035.8|2039.5|2038.3|2037|2035.8|79
1683218100000|2023-05-04 16:35:00|2036.8|2035.6|2038.5|2037.3|2038.5|2037.3|2036.5|2035.3|86
1683218400000|2023-05-04 16:40:00|2038.3|2037.1|2037|2035.8|2038.5|2037.3|2037|2035.8|55
1683218700000|2023-05-04 16:45:00|2037.3|2036.1|2040|2038.8|2040|2038.8|2036.8|2035.6|51
1683219000000|2023-05-04 16:50:00|2039.8|2038.6|2038.5|2037.3|2039.8|2038.6|2038.5|2037.3|33
1683219300000|2023-05-04 16:55:00|2039|2037.8|2041|2039.8|2041|2039.8|2039|2037.8|29
1683219600000|2023-05-04 17:00:00|2040.8|2039.6|2041|2039.8|2041|2039.8|2040|2038.8|12
1683219900000|2023-05-04 17:05:00|2040.8|2039.6|2041.5|2040.3|2042|2040.8|2040|2038.8|46
1683220200000|2023-05-04 17:10:00|2041|2039.8|2041.3|2040.1|2041.5|2040.3|2040.5|2039.3|14
1683220500000|2023-05-04 17:15:00|2041|2039.8|2043|2041.8|2043.5|2042.3|2041|2039.8|12
1683220800000|2023-05-04 17:20:00|2043.3|2042.1|2044.5|2043.3|2045|2043.8|2043|2041.8|26
1683221100000|2023-05-04 17:25:00|2044.3|2043.1|2043.5|2042.3|2044.5|2043.3|2042|2040.8|20
1683221400000|2023-05-04 17:30:00|2043.3|2042.1|2044.8|2043.6|2045|2043.8|2043|2041.8|9
1683221700000|2023-05-04 17:35:00|2045|2043.8|2044|2042.8|2045|2043.8|2043.5|2042.3|12
1683222000000|2023-05-04 17:40:00|2043.8|2042.6|2042.3|2041.1|2044|2042.8|2042|2040.8|9
1683222300000|2023-05-04 17:45:00|2042.5|2041.3|2041.5|2040.3|2042.5|2041.3|2041|2039.8|11
1683222600000|2023-05-04 17:50:00|2041.3|2040.1|2041.8|2040.6|2042|2040.8|2041|2039.8|18
1683222900000|2023-05-04 17:55:00|2042|2040.8|2042.5|2041.3|2042.5|2041.3|2041.5|2040.3|29
1683223200000|2023-05-04 18:00:00|2043|2041.8|2041.5|2040.3|2043|2041.8|2041|2039.8|13
1683223500000|2023-05-04 18:05:00|2042|2040.8|2041.5|2040.3|2042.3|2041.1|2041|2039.8|11
1683223800000|2023-05-04 18:10:00|2041.8|2040.6|2042.5|2041.3|2042.5|2041.3|2041.5|2040.3|24
1683224100000|2023-05-04 18:15:00|2042.3|2041.1|2042.5|2041.3|2043|2041.8|2041.5|2040.3|21
1683224400000|2023-05-04 18:20:00|2042.8|2041.6|2042|2040.8|2043.5|2042.3|2041.5|2040.3|10
1683224700000|2023-05-04 18:25:00|2041.8|2040.6|2040.3|2039.1|2041.8|2040.6|2040|2038.8|20
1683225000000|2023-05-04 18:30:00|2040|2038.8|2041|2039.8|2041|2039.8|2039|2037.8|20
1683225300000|2023-05-04 18:35:00|2041.5|2040.3|2040.5|2039.3|2042|2040.8|2040.5|2039.3|42
1683225600000|2023-05-04 18:40:00|2040.8|2039.6|2040.5|2039.3|2040.8|2039.6|2040|2038.8|20
1683225900000|2023-05-04 18:45:00|2040.3|2039.1|2040|2038.8|2041|2039.8|2040|2038.8|24
1683226200000|2023-05-04 18:50:00|2040.3|2039.1|2040.5|2039.3|2040.5|2039.3|2039.3|2038.1|20
1683226500000|2023-05-04 18:55:00|2040.8|2039.6|2041.5|2040.3|2041.5|2040.3|2040|2038.8|13
1683226800000|2023-05-04 19:00:00|2041.8|2040.6|2043|2041.8|2043|2041.8|2041.8|2040.6|21
1683227100000|2023-05-04 19:05:00|2043.5|2042.3|2043|2041.8|2044|2042.8|2042.5|2041.3|53
1683227400000|2023-05-04 19:10:00|2043.3|2042.1|2040.5|2039.3|2043.3|2042.1|2040.5|2039.3|27
1683227700000|2023-05-04 19:15:00|2040|2038.8|2039.5|2038.3|2040|2038.8|2039|2037.8|24
1683228000000|2023-05-04 19:20:00|2040|2038.8|2040.5|2039.3|2040.5|2039.3|2039|2037.8|38
1683228300000|2023-05-04 19:25:00|2040.8|2039.6|2040.5|2039.3|2041.5|2040.3|2040|2038.8|14
1683228600000|2023-05-04 19:30:00|2040.8|2039.6|2042.5|2041.3|2043|2041.8|2040.8|2039.6|8
1683228900000|2023-05-04 19:35:00|2043|2041.8|2043|2041.8|2044.5|2043.3|2042.5|2041.3|63
1683229200000|2023-05-04 19:40:00|2043.5|2042.3|2041.5|2040.3|2043.5|2042.3|2041.5|2040.3|48
1683229500000|2023-05-04 19:45:00|2041|2039.8|2041|2039.8|2041.5|2040.3|2039.5|2038.3|72
1683229800000|2023-05-04 19:50:00|2040.5|2039.3|2040|2038.8|2041|2039.8|2039.5|2038.3|81
1683230100000|2023-05-04 19:55:00|2039.5|2038.3|2039.8|2038.6|2041|2039.8|2039|2037.8|118
1683230400000|2023-05-04 20:00:00|2040|2038.8|2039|2037.8|2040|2038.8|2039|2037.8|8
1683230700000|2023-05-04 20:05:00|2038.5|2037.3|2038.5|2037.3|2038.5|2037.3|2038.5|2037.3|7
1683231000000|2023-05-04 20:10:00|2039|2037.8|2038.5|2037.3|2039|2037.8|2038.5|2037.3|2
1683231300000|2023-05-04 20:15:00|2038|2036.8|2038.5|2037.3|2039|2037.8|2038|2036.8|9
1683231600000|2023-05-04 20:20:00|2038.8|2037.6|2038.5|2037.3|2039|2037.8|2038.5|2037.3|1
1683231900000|2023-05-04 20:25:00|2038|2036.8|2038.5|2037.3|2038.5|2037.3|2038|2036.8|3
1683232200000|2023-05-04 20:30:00|2039.3|2038.1|2040.5|2039.3|2041|2039.8|2038.3|2037.1|58
1683232500000|2023-05-04 20:35:00|2040|2038.8|2039.8|2038.6|2040.5|2039.3|2039.5|2038.3|4
1683232800000|2023-05-04 20:40:00|2039.5|2038.3|2038.8|2037.6|2039.5|2038.3|2038.5|2037.3|5
1683233100000|2023-05-04 20:45:00|2038.5|2037.3|2038.8|2037.6|2039|2037.8|2038.3|2037.1|5
1683233400000|2023-05-04 20:50:00|2039|2037.8|2040.1|2038.1|2040.1|2038.3|2039|2037.8|0
1683233700000|2023-05-04 20:55:00|2039.9|2037.9|2039|2037|2039.9|2037.9|2038.7|2036.7|0
1683234000000|2023-05-04 21:00:00|2039.1|2037.1|2039.1|2037.1|2039.3|2037.3|2039|2037|2
1683234300000|2023-05-04 21:05:00|2039|2037|2039.1|2037.1|2039.2|2037.2|2039|2037|0
1683234600000|2023-05-04 21:10:00|2039.2|2037.2|2039.1|2037.1|2039.2|2037.2|2039.1|2037.1|0
1683234900000|2023-05-04 21:15:00|2039|2037|2039.2|2037.2|2039.2|2037.2|2038.7|2036.7|0
1683235200000|2023-05-04 21:20:00|2039.1|2037.1|2039.4|2037.4|2039.5|2037.5|2038.8|2036.8|0
1683235500000|2023-05-04 21:25:00|2039.5|2037.5|2039.9|2037.9|2039.9|2037.9|2039.2|2037.2|0
1683235800000|2023-05-04 21:30:00|2039.7|2037.7|2040|2038|2040|2038|2039.7|2037.7|0
1683236100000|2023-05-04 21:35:00|2040.1|2038.1|2040|2038|2040.2|2038.2|2040|2038|0
1683236400000|2023-05-04 21:40:00|2040.1|2038.1|2039.7|2037.7|2040.1|2038.1|2039.6|2037.6|0
1683236700000|2023-05-04 21:45:00|2039.8|2037.8|2039.7|2037.7|2039.8|2037.8|2039.4|2037.4|0
1683237000000|2023-05-04 21:50:00|2039.6|2037.6|2039.7|2037.7|2040|2038|2039.5|2037.5|0
1683237300000|2023-05-04 21:55:00|2039.8|2037.8|2039.9|2037.9|2039.9|2037.9|2039.7|2037.7|0
1683237600000|2023-05-04 22:00:00|2040.1|2038.1|2039.6|2037.6|2040.5|2038.5|2039.2|2037.2|0
1683237900000|2023-05-04 22:05:00|2039.5|2037.5|2039.8|2037.8|2040|2038|2039.5|2037.5|0
1683238200000|2023-05-04 22:10:00|2040|2038|2040.9|2038.9|2040.9|2038.9|2040|2038|0
1683238500000|2023-05-04 22:15:00|2040.8|2038.8|2041.9|2039.9|2041.9|2039.9|2040.6|2038.6|0
1683238800000|2023-05-04 22:20:00|2041.8|2039.8|2042.1|2040.1|2042.4|2040.4|2041.8|2039.8|0
1683239100000|2023-05-04 22:25:00|2042.3|2040.3|2042.6|2040.6|2042.6|2040.6|2042.3|2040.3|0
1683239400000|2023-05-04 22:30:00|2042.3|2040.3|2042.1|2040.1|2042.3|2040.3|2041.9|2039.9|0
1683239700000|2023-05-04 22:35:00|2042|2040|2041.9|2039.9|2042|2040|2041.9|2039.9|0
1683240000000|2023-05-04 22:40:00|2042.2|2040.2|2042.3|2040.3|2042.3|2040.3|2042.2|2040.2|0
1683240300000|2023-05-04 22:45:00|2042.6|2040.6|2042.1|2040.1|2042.6|2040.6|2042|2040|0
1683240600000|2023-05-04 22:50:00|2042.2|2040.2|2042.5|2040.5|2042.5|2040.5|2042.2|2040.2|0
1683240900000|2023-05-04 22:55:00|2042.4|2040.4|2042.9|2040.9|2042.9|2040.9|2042.4|2040.4|0
1683241200000|2023-05-04 23:00:00|2043|2041|2042.5|2040.5|2043|2041|2042.5|2040.5|0
1683242100000|2023-05-04 23:15:00|2042.4|2040.4|2042.5|2040.5|2042.6|2040.6|2042.4|2040.4|0
1683242400000|2023-05-04 23:20:00|2042.7|2040.7|2042.5|2040.5|2042.8|2040.8|2042.5|2040.5|0
1683242700000|2023-05-04 23:25:00|2042.7|2040.7|2043.4|2041.4|2043.4|2041.4|2042.7|2040.7|0
1683243000000|2023-05-04 23:30:00|2043.2|2041.2|2042.3|2040.3|2043.2|2041.2|2041.9|2039.9|0
1683243300000|2023-05-04 23:35:00|2042.5|2040.5|2041.9|2039.9|2042.5|2040.5|2041.9|2039.9|0
1683243600000|2023-05-04 23:40:00|2042|2040|2042.9|2040.9|2043.1|2041.1|2042|2040|0
1683243900000|2023-05-04 23:45:00|2042.8|2040.8|2043.5|2042.3|2043.5|2042.3|2041.5|2040.3|41
1683244200000|2023-05-04 23:50:00|2043.8|2042.6|2044|2042.8|2044|2042.8|2043.8|2042.6|5
1683244500000|2023-05-04 23:55:00|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|10
1683244800000|2023-05-05 00:00:00|2044.3|2043.5|2046.3|2045.5|2046.3|2045.5|2044.3|2043.5|74
1683245100000|2023-05-05 00:05:00|2045.8|2045|2046.3|2045.5|2046.3|2045.5|2045.3|2044.5|43
1683245400000|2023-05-05 00:10:00|2045.8|2045|2046.3|2045.5|2046.3|2045.5|2045.8|2045|38
1683245700000|2023-05-05 00:15:00|2045.8|2045|2045.3|2044.5|2045.8|2045|2045.3|2044.5|49
1683246000000|2023-05-05 00:20:00|2044.8|2044|2044.3|2043.5|2045.3|2044.5|2043.8|2043|37
1683246300000|2023-05-05 00:25:00|2044.6|2043.8|2044.8|2044|2044.8|2044|2044.3|2043.5|33
1683246600000|2023-05-05 00:30:00|2045.3|2044.5|2046.3|2045.5|2046.3|2045.5|2045.3|2044.5|24
1683246900000|2023-05-05 00:35:00|2045.8|2045|2045.8|2045|2045.8|2045|2045.8|2045|13
1683247200000|2023-05-05 00:40:00|2046.3|2045.5|2046.8|2046|2046.8|2046|2046.3|2045.5|31
1683247500000|2023-05-05 00:45:00|2047.3|2046.5|2047.8|2047|2048.3|2047.5|2047.3|2046.5|27
1683247800000|2023-05-05 00:50:00|2047.3|2046.5|2048.3|2047.5|2048.3|2047.5|2047.3|2046.5|20
1683248100000|2023-05-05 00:55:00|2047.8|2047|2046.8|2046|2048.3|2047.5|2046.3|2045.5|25
1683248400000|2023-05-05 01:00:00|2046.3|2045.5|2046.3|2045.5|2046.8|2046|2046.3|2045.5|22
1683248700000|2023-05-05 01:05:00|2046.8|2046|2047.3|2046.5|2047.3|2046.5|2046.8|2046|14
1683249000000|2023-05-05 01:10:00|2047.8|2047|2047.8|2047|2048.3|2047.5|2047.8|2047|38
1683249300000|2023-05-05 01:15:00|2047.6|2046.8|2046.8|2046|2047.8|2047|2046.8|2046|16
1683249600000|2023-05-05 01:20:00|2047.1|2046.3|2047.3|2046.5|2047.3|2046.5|2047.1|2046.3|8
1683249900000|2023-05-05 01:25:00|||||||||4
1683250200000|2023-05-05 01:30:00|2046.8|2046|2047.3|2046.5|2047.8|2047|2046.8|2046|32
1683250500000|2023-05-05 01:35:00|2047.8|2047|2047.8|2047|2048.3|2047.5|2047.8|2047|7
1683250800000|2023-05-05 01:40:00|2048.1|2047.3|2047.8|2047|2048.3|2047.5|2047.8|2047|19
1683251100000|2023-05-05 01:45:00|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|2046.8|2046|69
1683251400000|2023-05-05 01:50:00|2046.8|2046|2046.8|2046|2046.8|2046|2046.8|2046|5
1683251700000|2023-05-05 01:55:00|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|13
1683252000000|2023-05-05 02:00:00|2046.8|2046|2047.3|2046.5|2047.3|2046.5|2046.8|2046|13
1683252300000|2023-05-05 02:05:00|||||||||5
1683252600000|2023-05-05 02:10:00|2047.8|2047|2047.8|2047|2047.8|2047|2047.8|2047|16
1683252900000|2023-05-05 02:15:00|2047.9|2047.1|2047.9|2047.1|2048.1|2047.3|2047.9|2047.1|16
1683253200000|2023-05-05 02:20:00|2047.6|2046.8|2047.9|2047.1|2047.9|2047.1|2047.6|2046.8|12
1683253500000|2023-05-05 02:25:00|||||||||25
1683253800000|2023-05-05 02:30:00|||||||||11
1683254400000|2023-05-05 02:40:00|||||||||35
1683254700000|2023-05-05 02:45:00|2048.4|2047.6|2048.9|2048.1|2048.9|2048.1|2048.4|2047.6|49
1683255000000|2023-05-05 02:50:00|2049.4|2048.6|2049.4|2048.6|2049.4|2048.6|2049.1|2048.3|22
1683255300000|2023-05-05 02:55:00|2048.9|2048.1|2048.9|2048.1|2049.4|2048.6|2048.9|2048.1|12
1683255600000|2023-05-05 03:00:00|||||||||20
1683255900000|2023-05-05 03:05:00|||||||||10
1683256200000|2023-05-05 03:10:00|2048.4|2047.6|2048.4|2047.6|2048.4|2047.6|2048.4|2047.6|39
1683256500000|2023-05-05 03:15:00|2048.9|2048.1|2048.9|2048.1|2048.9|2048.1|2048.9|2048.1|12
1683256800000|2023-05-05 03:20:00|||||||||17
1683257100000|2023-05-05 03:25:00|2048.4|2047.6|2048.4|2047.6|2048.4|2047.6|2048.4|2047.6|8
1683257400000|2023-05-05 03:30:00|2048.9|2048.1|2048.9|2048.1|2048.9|2048.1|2048.9|2048.1|8
1683257700000|2023-05-05 03:35:00|||||||||7
1683258000000|2023-05-05 03:40:00|||||||||1
1683258300000|2023-05-05 03:45:00|2049.4|2048.6|2049.9|2049.1|2049.9|2049.1|2049.4|2048.6|26
1683258600000|2023-05-05 03:50:00|||||||||1
1683258900000|2023-05-05 03:55:00|||||||||5
1683259200000|2023-05-05 04:00:00|||||||||1
1683259500000|2023-05-05 04:05:00|||||||||2
1683259800000|2023-05-05 04:10:00|||||||||2
1683260100000|2023-05-05 04:15:00|||||||||2
1683260400000|2023-05-05 04:20:00|||||||||11
1683260700000|2023-05-05 04:25:00|2049.4|2048.6|2049.4|2048.6|2049.4|2048.6|2049.4|2048.6|24
1683261000000|2023-05-05 04:30:00|2048.9|2048.1|2048.9|2048.1|2048.9|2048.1|2048.9|2048.1|22
1683261300000|2023-05-05 04:35:00|||||||||15
1683261600000|2023-05-05 04:40:00|||||||||1
1683261900000|2023-05-05 04:45:00|||||||||2
1683262200000|2023-05-05 04:50:00|||||||||1
1683262500000|2023-05-05 04:55:00|||||||||1
1683262800000|2023-05-05 05:00:00|2048.4|2047.6|2047.9|2047.1|2048.4|2047.6|2047.9|2047.1|41
1683263700000|2023-05-05 05:15:00|||||||||2
1683264000000|2023-05-05 05:20:00|||||||||2
1683264300000|2023-05-05 05:25:00|||||||||2
1683264600000|2023-05-05 05:30:00|||||||||2
1683264900000|2023-05-05 05:35:00|2047.4|2046.6|2047.4|2046.6|2047.4|2046.6|2047.4|2046.6|11
1683265200000|2023-05-05 05:40:00|2047.9|2047.1|2046.9|2046.1|2047.9|2047.1|2046.9|2046.1|9
1683265500000|2023-05-05 05:45:00|2046.4|2045.6|2047.4|2046.6|2047.4|2046.6|2046.4|2045.6|38
1683265800000|2023-05-05 05:50:00|2047.9|2047.1|2049.4|2048.6|2049.4|2048.6|2047.9|2047.1|96
1683266100000|2023-05-05 05:55:00|2049.6|2048.8|2049.9|2049.1|2050.4|2049.6|2049.4|2048.6|254
1683266400000|2023-05-05 06:00:00|2050.4|2049.6|2049.9|2049.1|2050.4|2049.6|2048.4|2047.6|112
1683266700000|2023-05-05 06:05:00|2049.6|2048.8|2051|2049|2051|2050.1|2049.4|2048.6|57
1683267000000|2023-05-05 06:10:00|2051.1|2049.1|2051.1|2049.1|2051.2|2049.2|2050.8|2048.8|2
1683267300000|2023-05-05 06:15:00|2051.2|2049.2|2051.5|2049.5|2051.6|2049.6|2051.1|2049.1|18
1683267600000|2023-05-05 06:20:00|2051.6|2049.6|2051.5|2049.5|2051.8|2049.8|2051.3|2049.3|0
1683267900000|2023-05-05 06:25:00|2051.6|2049.6|2052.1|2050.1|2052.2|2050.2|2051.6|2049.6|0
1683268200000|2023-05-05 06:30:00|2051.8|2049.8|2051.8|2049.8|2051.8|2049.8|2051.8|2049.8|0
1683268500000|2023-05-05 06:35:00|2051.9|2049.9|2051.9|2049.9|2051.9|2049.9|2051.9|2049.9|0
1683268800000|2023-05-05 06:40:00|2051.8|2049.8|2051.8|2049.8|2051.8|2049.8|2051.5|2049.5|0
1683269100000|2023-05-05 06:45:00|2052.1|2050.1|2052.5|2050.5|2052.5|2050.5|2052.1|2050.1|0
1683269400000|2023-05-05 06:50:00|2052.2|2050.2|2052.5|2050.5|2052.5|2050.5|2052.2|2050.2|0
1683269700000|2023-05-05 06:55:00|2052.8|2050.8|2052.9|2050.9|2052.9|2050.9|2052.5|2050.5|0
1683270000000|2023-05-05 07:00:00|2052.8|2050.8|2052.5|2050.5|2053.5|2051.5|2052.5|2050.5|0
1683270300000|2023-05-05 07:05:00|2052.8|2050.8|2051|2049|2053.2|2051.2|2050.8|2048.8|0
1683270600000|2023-05-05 07:10:00|2050.8|2048.8|2052|2050|2052.3|2050.3|2050.8|2048.8|0
1683270900000|2023-05-05 07:15:00|2052.1|2050.1|2052.7|2050.7|2052.8|2050.8|2052|2050|0
1683271200000|2023-05-05 07:20:00|2052.6|2050.6|2053.8|2051.8|2053.9|2051.9|2052.4|2050.4|0
1683271500000|2023-05-05 07:25:00|2054.1|2052.1|2053.6|2051.6|2054.1|2052.1|2053.4|2051.4|0
1683271800000|2023-05-05 07:30:00|2053.5|2051.5|2051.3|2050.1|2053.8|2051.8|2051.1|2049.9|96
1683272100000|2023-05-05 07:35:00|2051.6|2050.4|2050.6|2049.4|2051.6|2050.4|2050.6|2049.4|23
1683272400000|2023-05-05 07:40:00|2051.1|2049.9|2050.6|2049.4|2051.1|2049.9|2050.1|2048.9|55
1683272700000|2023-05-05 07:45:00|2050.1|2048.9|2049.6|2048.4|2051.1|2049.9|2049.6|2048.4|51
1683273000000|2023-05-05 07:50:00|2049.1|2047.9|2049.6|2048.4|2049.6|2048.4|2048.6|2047.4|29
1683273300000|2023-05-05 07:55:00|2049.1|2047.9|2048.6|2047.4|2049.6|2048.4|2048.6|2047.4|41
1683273600000|2023-05-05 08:00:00|2049.1|2047.9|2047.8|2046.6|2049.1|2047.9|2047.6|2046.4|35
1683273900000|2023-05-05 08:05:00|2048.1|2046.9|2048.1|2046.9|2049.1|2047.9|2047.8|2046.6|16
1683274200000|2023-05-05 08:10:00|2048.6|2047.4|2048.6|2047.4|2048.6|2047.4|2047.6|2046.4|7
1683274500000|2023-05-05 08:15:00|2048.1|2046.9|2047.6|2046.4|2048.6|2047.4|2046.8|2045.6|10
1683274800000|2023-05-05 08:20:00|2047.3|2046.1|2046.6|2045.4|2047.6|2046.4|2046.1|2044.9|8
1683275100000|2023-05-05 08:25:00|2047.1|2045.9|2047.1|2045.9|2047.3|2046.1|2046.6|2045.4|3
1683275400000|2023-05-05 08:30:00|2046.8|2045.6|2047.6|2046.4|2048.1|2046.9|2046.6|2045.4|29
1683275700000|2023-05-05 08:35:00|2047.8|2046.6|2047.6|2046.4|2048.1|2046.9|2047.6|2046.4|25
1683276000000|2023-05-05 08:40:00|2048.1|2046.9|2049.1|2047.9|2049.1|2047.9|2047.6|2046.4|30
1683276300000|2023-05-05 08:45:00|2049.3|2048.1|2049.6|2048.4|2050.1|2048.9|2049.1|2047.9|17
1683276600000|2023-05-05 08:50:00|2049.8|2048.6|2051.1|2049.9|2051.6|2050.4|2049.8|2048.6|19
1683276900000|2023-05-05 08:55:00|2051.3|2050.1|2050.6|2049.4|2051.6|2050.4|2050.6|2049.4|26
1683277200000|2023-05-05 09:00:00|2051.1|2049.9|2049.6|2048.4|2051.1|2049.9|2049.1|2047.9|21
1683277500000|2023-05-05 09:05:00|2049.1|2047.9|2050.1|2048.9|2050.1|2048.9|2049.1|2047.9|19
1683277800000|2023-05-05 09:10:00|2049.8|2048.6|2049.1|2047.9|2050.1|2048.9|2049.1|2047.9|16
1683278100000|2023-05-05 09:15:00|2049.6|2048.4|2049.1|2047.9|2049.6|2048.4|2048.6|2047.4|5
1683278400000|2023-05-05 09:20:00|2048.8|2047.6|2050.1|2048.9|2050.1|2048.9|2048.8|2047.6|11
1683278700000|2023-05-05 09:25:00|2049.8|2048.6|2050.1|2048.9|2050.1|2048.9|2049.6|2048.4|7
1683279000000|2023-05-05 09:30:00|2049.8|2048.6|2049.6|2048.4|2050.1|2048.9|2049.1|2047.9|3
1683279300000|2023-05-05 09:35:00|2050.1|2048.9|2050.1|2048.9|2050.1|2048.9|2049.6|2048.4|14
1683279600000|2023-05-05 09:40:00|2050.6|2049.4|2050.1|2048.9|2050.6|2049.4|2050.1|2048.9|22
1683279900000|2023-05-05 09:45:00|2050.6|2049.4|2050.6|2049.4|2050.6|2049.4|2050.1|2048.9|9
1683280200000|2023-05-05 09:50:00|2051.1|2049.9|2050.8|2049.6|2051.1|2049.9|2050.6|2049.4|10
1683280500000|2023-05-05 09:55:00|2051.1|2049.9|2051.6|2050.4|2051.6|2050.4|2050.6|2049.4|16
1683280800000|2023-05-05 10:00:00|2051.8|2050.6|2052.1|2050.9|2052.6|2051.4|2051.6|2050.4|37
1683281100000|2023-05-05 10:05:00|2052.6|2051.4|2051.6|2050.4|2052.6|2051.4|2051.1|2049.9|39
1683281400000|2023-05-05 10:10:00|2052.1|2050.9|2052.1|2050.9|2052.1|2050.9|2051.6|2050.4|6
1683281700000|2023-05-05 10:15:00|2052.3|2051.1|2052.1|2050.9|2052.6|2051.4|2052.1|2050.9|4
1683282000000|2023-05-05 10:20:00|2052.3|2051.1|2052.6|2051.4|2052.6|2051.4|2052.1|2050.9|3
1683282300000|2023-05-05 10:25:00|2052.8|2051.6|2053.1|2051.9|2053.1|2051.9|2052.6|2051.4|3
1683282600000|2023-05-05 10:30:00|2053.3|2052.1|2053.6|2052.4|2053.6|2052.4|2053.1|2051.9|14
1683282900000|2023-05-05 10:35:00|2053.3|2052.1|2054.1|2052.9|2054.1|2052.9|2053.1|2051.9|8
1683283200000|2023-05-05 10:40:00|2054.6|2053.4|2054.1|2052.9|2054.6|2053.4|2053.8|2052.6|28
1683283500000|2023-05-05 10:45:00|2053.8|2052.6|2054.1|2052.9|2054.1|2052.9|2053.6|2052.4|13
1683283800000|2023-05-05 10:50:00|2053.8|2052.6|2052.6|2051.4|2054.1|2052.9|2052.6|2051.4|7
1683284100000|2023-05-05 10:55:00|2052.8|2051.6|2054.6|2053.4|2054.6|2053.4|2052.6|2051.4|30
1683284400000|2023-05-05 11:00:00|2054.1|2052.9|2054.6|2053.4|2054.8|2053.6|2054.1|2052.9|27
1683284700000|2023-05-05 11:05:00|2054.8|2053.6|2054.6|2053.4|2054.8|2053.6|2054.6|2053.4|7
1683285000000|2023-05-05 11:10:00|2054.1|2052.9|2055.1|2053.9|2055.1|2053.9|2054.1|2052.9|79
1683285300000|2023-05-05 11:15:00|2055.6|2054.4|2055.1|2053.9|2055.6|2054.4|2054.6|2053.4|11
1683285600000|2023-05-05 11:20:00|2055.6|2054.4|2055.6|2054.4|2055.6|2054.4|2055.1|2053.9|4
1683285900000|2023-05-05 11:25:00|2055.8|2054.6|2056.1|2054.9|2056.1|2054.9|2055.8|2054.6|3
1683286200000|2023-05-05 11:30:00|2056.3|2055.1|2056.1|2054.9|2056.6|2055.4|2056.1|2054.9|14
1683286500000|2023-05-05 11:35:00|2055.6|2054.4|2056.1|2054.9|2056.1|2054.9|2055.6|2054.4|11
1683286800000|2023-05-05 11:40:00|2055.6|2054.4|2056.6|2055.4|2056.6|2055.4|2055.6|2054.4|77
1683287100000|2023-05-05 11:45:00|2056.1|2054.9|2056.1|2054.9|2056.6|2055.4|2056.1|2054.9|20
1683287400000|2023-05-05 11:50:00|2056.6|2055.4|2056.6|2055.4|2057.1|2055.9|2056.1|2054.9|22
1683287700000|2023-05-05 11:55:00|2056.8|2055.6|2057.1|2055.9|2057.3|2056.1|2056.6|2055.4|8
1683288000000|2023-05-05 12:00:00|2056.6|2055.4|2057.1|2055.9|2057.6|2056.4|2056.6|2055.4|51
1683288300000|2023-05-05 12:05:00|2056.6|2055.4|2056.6|2055.4|2056.6|2055.4|2056.6|2055.4|13
1683288600000|2023-05-05 12:10:00|2056.1|2054.9|2056.1|2054.9|2056.6|2055.4|2056.1|2054.9|26
1683288900000|2023-05-05 12:15:00|2055.6|2054.4|2055.6|2054.4|2055.6|2054.4|2055.6|2054.4|15
1683289200000|2023-05-05 12:20:00|2056.1|2054.9|2057.1|2055.9|2057.1|2055.9|2056.1|2054.9|75
1683289500000|2023-05-05 12:25:00|2057.6|2056.4|2056.1|2054.9|2057.6|2056.4|2055.6|2054.4|63
1683289800000|2023-05-05 12:30:00|2055.8|2054.6|2057.6|2056.4|2057.8|2056.6|2055.6|2054.4|141
1683290100000|2023-05-05 12:35:00|2057.8|2056.6|2057.6|2056.4|2059.1|2057.9|2056.1|2054.9|221
1683290400000|2023-05-05 12:40:00|2057.8|2056.6|2060.6|2059.4|2061.1|2059.9|2057.6|2056.4|99
1683290700000|2023-05-05 12:45:00|2060.8|2059.6|2061.1|2059.9|2062.6|2061.4|2060.1|2058.9|122
1683291000000|2023-05-05 12:50:00|2060.8|2059.6|2060.1|2058.9|2061.1|2059.9|2059.6|2058.4|82
1683291300000|2023-05-05 12:55:00|2059.8|2058.6|2058.1|2056.9|2060.1|2058.9|2058.1|2056.9|70
1683291600000|2023-05-05 13:00:00|2058.3|2057.1|2058.6|2057.4|2059.6|2058.4|2058.1|2056.9|32
1683291900000|2023-05-05 13:05:00|2059.1|2057.9|2059.6|2058.4|2060.1|2058.9|2058.6|2057.4|14
1683292200000|2023-05-05 13:10:00|2059.3|2058.1|2059.6|2058.4|2060.6|2059.4|2059.1|2057.9|24
1683292500000|2023-05-05 13:15:00|2059.8|2058.6|2060.6|2059.4|2060.6|2059.4|2059.6|2058.4|14
1683292800000|2023-05-05 13:20:00|2060.8|2059.6|2061.1|2059.9|2061.1|2059.9|2060.1|2058.9|19
1683293100000|2023-05-05 13:25:00|2060.8|2059.6|2061.1|2059.9|2061.1|2059.9|2060.1|2058.9|33
1683293400000|2023-05-05 13:30:00|2060.6|2059.4|2063.1|2061.9|2063.6|2062.4|2060.6|2059.4|91
1683293700000|2023-05-05 13:35:00|2063.3|2062.1|2061.6|2060.4|2063.6|2062.4|2061.3|2060.1|78
1683294000000|2023-05-05 13:40:00|2062.1|2060.9|2063.6|2062.4|2064.3|2063.1|2062.1|2060.9|48
1683294300000|2023-05-05 13:45:00|2064.1|2062.9|2064.6|2063.4|2064.6|2063.4|2063.1|2061.9|42
1683294600000|2023-05-05 13:50:00|2064.1|2062.9|2061.6|2060.4|2064.1|2062.9|2061.1|2059.9|82
1683294900000|2023-05-05 13:55:00|2061.8|2060.6|2062.3|2061.1|2062.8|2061.6|2061.1|2059.9|58
1683295200000|2023-05-05 14:00:00|2062.6|2061.4|2062.1|2060.9|2063.1|2061.9|2061.1|2059.9|63
1683295500000|2023-05-05 14:05:00|2062.6|2061.4|2064.1|2062.9|2064.1|2062.9|2062.1|2060.9|35
1683295800000|2023-05-05 14:10:00|2063.8|2062.6|2064.1|2062.9|2065.1|2063.9|2063.6|2062.4|46
1683296100000|2023-05-05 14:15:00|2063.8|2062.6|2064.6|2063.4|2065.1|2063.9|2063.6|2062.4|58
1683296400000|2023-05-05 14:20:00|2064.8|2063.6|2064.1|2062.9|2065.6|2064.4|2063.1|2061.9|48
1683296700000|2023-05-05 14:25:00|2064.3|2063.1|2064.1|2062.9|2064.8|2063.6|2063.6|2062.4|37
1683297000000|2023-05-05 14:30:00|2064.3|2063.1|2065.6|2064.4|2065.6|2064.4|2064.3|2063.1|46
1683297300000|2023-05-05 14:35:00|2065.3|2064.1|2066.6|2065.4|2066.6|2065.4|2065.1|2063.9|40
1683297600000|2023-05-05 14:40:00|2066.8|2065.6|2067.1|2065.9|2067.1|2065.9|2065.8|2064.6|72
1683297900000|2023-05-05 14:45:00|2066.6|2065.4|2067.6|2066.4|2067.6|2066.4|2066.6|2065.4|52
1683298200000|2023-05-05 14:50:00|2068.1|2066.9|2069.6|2068.4|2069.6|2068.4|2067.6|2066.4|181
1683298500000|2023-05-05 14:55:00|2069.1|2067.9|2069.6|2068.4|2069.6|2068.4|2068.6|2067.4|73
1683298800000|2023-05-05 15:00:00|2069.8|2068.6|2070.6|2069.4|2071.1|2069.9|2069.8|2068.6|73
1683299100000|2023-05-05 15:05:00|2070.8|2069.6|2069.6|2068.4|2071.6|2070.4|2069.6|2068.4|107
1683299400000|2023-05-05 15:10:00|2069.1|2067.9|2070.1|2068.9|2070.6|2069.4|2068.1|2066.9|87
1683299700000|2023-05-05 15:15:00|2070.3|2069.1|2069.6|2068.4|2070.6|2069.4|2069.1|2067.9|40
1683300000000|2023-05-05 15:20:00|2069.8|2068.6|2070.6|2069.4|2070.6|2069.4|2069.8|2068.6|37
1683300300000|2023-05-05 15:25:00|2070.3|2069.1|2071.3|2070.1|2071.3|2070.1|2070.1|2068.9|33
1683300600000|2023-05-05 15:30:00|2071.1|2069.9|2071.1|2069.9|2071.6|2070.4|2070.6|2069.4|38
1683300900000|2023-05-05 15:35:00|2071.3|2070.1|2071.1|2069.9|2071.3|2070.1|2070.6|2069.4|9
1683301200000|2023-05-05 15:40:00|2070.8|2069.6|2070.1|2068.9|2071.1|2069.9|2070.1|2068.9|19
1683301500000|2023-05-05 15:45:00|2070.6|2069.4|2070.6|2069.4|2070.6|2069.4|2070.1|2068.9|5
1683301800000|2023-05-05 15:50:00|2071.1|2069.9|2070.1|2068.9|2071.1|2069.9|2070.1|2068.9|19
1683302100000|2023-05-05 15:55:00|2069.8|2068.6|2070.3|2069.1|2070.6|2069.4|2069.6|2068.4|8
1683302400000|2023-05-05 16:00:00|2070.6|2069.4|2069.6|2068.4|2070.6|2069.4|2069.6|2068.4|12
1683302700000|2023-05-05 16:05:00|2069.1|2067.9|2068.6|2067.4|2069.6|2068.4|2068.6|2067.4|19
1683303000000|2023-05-05 16:10:00|2068.8|2067.6|2069.1|2067.9|2069.6|2068.4|2068.6|2067.4|53
1683303300000|2023-05-05 16:15:00|2068.8|2067.6|2068.6|2067.4|2069.6|2068.4|2068.6|2067.4|11
1683303600000|2023-05-05 16:20:00|2068.8|2067.6|2070.3|2069.1|2070.6|2069.4|2068.8|2067.6|13
1683303900000|2023-05-05 16:25:00|2070.1|2068.9|2069.6|2068.4|2070.6|2069.4|2069.6|2068.4|6
1683304200000|2023-05-05 16:30:00|2070.1|2068.9|2070.3|2069.1|2070.6|2069.4|2069.6|2068.4|2
1683304500000|2023-05-05 16:35:00|2070.6|2069.4|2070.1|2068.9|2070.6|2069.4|2069.8|2068.6|7
1683304800000|2023-05-05 16:40:00|2070.3|2069.1|2069.6|2068.4|2070.6|2069.4|2069.6|2068.4|5
1683305100000|2023-05-05 16:45:00|2070.1|2068.9|2068.3|2067.1|2070.1|2068.9|2068.1|2066.9|23
1683305400000|2023-05-05 16:50:00|2068.6|2067.4|2069.3|2068.1|2069.3|2068.1|2068.6|2067.4|2
1683305700000|2023-05-05 16:55:00|2069.1|2067.9|2070.1|2068.9|2070.6|2069.4|2069.1|2067.9|8
1683306000000|2023-05-05 17:00:00|2070.6|2069.4|2070.1|2068.9|2070.6|2069.4|2069.6|2068.4|7
1683306300000|2023-05-05 17:05:00|2069.6|2068.4|2070.8|2069.6|2071.1|2069.9|2069.6|2068.4|24
1683306600000|2023-05-05 17:10:00|2071.1|2069.9|2070.8|2069.6|2071.1|2069.9|2070.6|2069.4|9
1683306900000|2023-05-05 17:15:00|2070.6|2069.4|2070.8|2069.6|2071.1|2069.9|2070.6|2069.4|8
1683307200000|2023-05-05 17:20:00|2071.1|2069.9|2071.1|2069.9|2071.1|2069.9|2070.8|2069.6|8
1683307500000|2023-05-05 17:25:00|2071.3|2070.1|2071.6|2070.4|2071.6|2070.4|2071.3|2070.1|8
1683307800000|2023-05-05 17:30:00|2071.8|2070.6|2072.1|2070.9|2072.6|2071.4|2071.6|2070.4|31
1683308100000|2023-05-05 17:35:00|2072.6|2071.4|2072.1|2070.9|2072.6|2071.4|2071.6|2070.4|15
1683308400000|2023-05-05 17:40:00|2072.3|2071.1|2072.6|2071.4|2072.6|2071.4|2072.1|2070.9|17
1683308700000|2023-05-05 17:45:00|2072.3|2071.1|2072.3|2071.1|2072.6|2071.4|2072.1|2070.9|4
1683309000000|2023-05-05 17:50:00|2072.6|2071.4|2072.3|2071.1|2072.6|2071.4|2072.1|2070.9|3
1683309300000|2023-05-05 17:55:00|2072.6|2071.4|2072.8|2071.6|2072.8|2071.6|2072.1|2070.9|20
1683309600000|2023-05-05 18:00:00|2073.1|2071.9|2073.1|2071.9|2073.1|2071.9|2072.6|2071.4|14
1683309900000|2023-05-05 18:05:00|2073.6|2072.4|2073.6|2072.4|2073.6|2072.4|2073.1|2071.9|13
1683310200000|2023-05-05 18:10:00|2073.1|2071.9|2073.1|2071.9|2073.3|2072.1|2073.1|2071.9|4
1683310500000|2023-05-05 18:15:00|2073.6|2072.4|2073.1|2071.9|2073.6|2072.4|2073.1|2071.9|2
1683310800000|2023-05-05 18:20:00|2073.3|2072.1|2073.6|2072.4|2074.1|2072.9|2073.1|2071.9|10
1683311100000|2023-05-05 18:25:00|2073.8|2072.6|2074.6|2073.4|2075.1|2073.9|2073.8|2072.6|47
1683311400000|2023-05-05 18:30:00|2074.8|2073.6|2074.6|2073.4|2075.1|2073.9|2074.6|2073.4|13
1683311700000|2023-05-05 18:35:00|2074.8|2073.6|2075.1|2073.9|2075.6|2074.4|2074.8|2073.6|11
1683312000000|2023-05-05 18:40:00|2075.3|2074.1|2076.3|2075.1|2076.6|2075.4|2075.1|2073.9|57
1683312300000|2023-05-05 18:45:00|2076.1|2074.9|2076.6|2075.4|2076.6|2075.4|2076.1|2074.9|10
1683312600000|2023-05-05 18:50:00|2076.1|2074.9|2076.8|2075.6|2076.8|2075.6|2076.1|2074.9|22
1683312900000|2023-05-05 18:55:00|2077.1|2075.9|2076.6|2075.4|2077.6|2076.4|2076.6|2075.4|64
1683313200000|2023-05-05 19:00:00|2076.3|2075.1|2076.6|2075.4|2077.1|2075.9|2076.1|2074.9|15
1683313500000|2023-05-05 19:05:00|2076.8|2075.6|2077.1|2075.9|2077.1|2075.9|2076.6|2075.4|4
1683313800000|2023-05-05 19:10:00|2076.8|2075.6|2076.6|2075.4|2077.1|2075.9|2076.6|2075.4|16
1683314100000|2023-05-05 19:15:00|2077.1|2075.9|2076.6|2075.4|2077.1|2075.9|2076.6|2075.4|32
1683314400000|2023-05-05 19:20:00|2076.1|2074.9|2077.1|2075.9|2077.1|2075.9|2075.8|2074.6|36
1683314700000|2023-05-05 19:25:00|2076.6|2075.4|2077.6|2076.4|2077.6|2076.4|2076.6|2075.4|54
1683315000000|2023-05-05 19:30:00|2077.1|2075.9|2077.1|2075.9|2077.6|2076.4|2076.6|2075.4|23
1683315300000|2023-05-05 19:35:00|2076.6|2075.4|2077.1|2075.9|2077.1|2075.9|2076.6|2075.4|31
1683315600000|2023-05-05 19:40:00|2076.8|2075.6|2076.8|2075.6|2077.1|2075.9|2076.6|2075.4|10
1683315900000|2023-05-05 19:45:00|2076.6|2075.4|2076.1|2074.9|2076.6|2075.4|2075.6|2074.4|36
1683316200000|2023-05-05 19:50:00|2075.6|2074.4|2075.6|2074.4|2075.6|2074.4|2075.1|2073.9|44
1683316500000|2023-05-05 19:55:00|2075.8|2074.6|2076.1|2074.9|2076.1|2074.9|2074.6|2073.4|47
1683316800000|2023-05-05 20:00:00|2075.8|2074.6|2075.6|2074.4|2076.1|2074.9|2075.3|2074.1|2
1683317100000|2023-05-05 20:05:00|2075.3|2074.1|2075.6|2074.4|2076.1|2074.9|2075.3|2074.1|1
1683317700000|2023-05-05 20:15:00|2076.1|2074.9|2076.1|2074.9|2076.1|2074.9|2076.1|2074.9|4
1683318000000|2023-05-05 20:20:00|2075.8|2074.6|2075.3|2074.1|2076.1|2074.9|2075.3|2074.1|12
1683318300000|2023-05-05 20:25:00|2075.1|2073.9|2075.1|2073.9|2075.6|2074.4|2075.1|2073.9|3
1683318600000|2023-05-05 20:30:00|2074.6|2073.4|2074.6|2073.4|2074.6|2073.4|2074.3|2073.1|15
1683318900000|2023-05-05 20:35:00|2074.3|2073.1|2074.1|2072.9|2074.3|2073.1|2074.1|2072.9|6
1683319200000|2023-05-05 20:40:00|2073.6|2072.4|2073.1|2071.9|2073.6|2072.4|2073.1|2071.9|8
1683319500000|2023-05-05 20:45:00|2072.8|2071.6|2072.1|2070.9|2073.1|2071.9|2072.1|2070.9|16
1683319800000|2023-05-05 20:50:00|2072.3|2071.1|2075.3|2073.3|2075.3|2073.3|2072.3|2071.1|28
1683320100000|2023-05-05 20:55:00|2075.2|2073.2|2074.6|2072.6|2075.2|2073.2|2074.5|2072.5|0
1683496800000|2023-05-07 22:00:00|2075.4|2073.4|2075.7|2073.7|2075.8|2073.8|2075.3|2073.3|0
1683497100000|2023-05-07 22:05:00|2075.4|2073.4|2076|2074|2076|2074|2075.4|2073.4|0
1683497400000|2023-05-07 22:10:00|2075.8|2073.8|2076.1|2074.1|2076.1|2074.1|2075.5|2073.5|0
1683497700000|2023-05-07 22:15:00|2075.9|2073.9|2075.7|2073.7|2076.1|2074.1|2075.6|2073.6|0
1683498000000|2023-05-07 22:20:00|2075.6|2073.6|2075.5|2073.5|2076|2074|2075.5|2073.5|0
1683498300000|2023-05-07 22:25:00|2075.6|2073.6|2075.7|2073.7|2075.7|2073.7|2075.5|2073.5|0
1683498600000|2023-05-07 22:30:00|2075.8|2073.8|2075.6|2073.6|2075.8|2073.8|2075.5|2073.5|0
1683498900000|2023-05-07 22:35:00|2075.7|2073.7|2075.5|2073.5|2075.7|2073.7|2075.4|2073.4|0
1683499200000|2023-05-07 22:40:00|2075.8|2073.8|2075.8|2073.8|2075.9|2073.9|2075.8|2073.8|0
1683499500000|2023-05-07 22:45:00|2075.7|2073.7|2075.8|2073.8|2075.8|2073.8|2075.5|2073.5|0
1683499800000|2023-05-07 22:50:00|2075.9|2073.9|2076|2074|2076|2074|2075.9|2073.9|0
1683500100000|2023-05-07 22:55:00|2075.8|2073.8|2076.1|2074.1|2076.1|2074.1|2075.8|2073.8|0
1683500400000|2023-05-07 23:00:00|2075.8|2073.8|2075.3|2073.3|2075.8|2073.8|2074.6|2072.6|0
1683500700000|2023-05-07 23:05:00|2075.2|2073.2|2075.3|2073.3|2075.5|2073.5|2074.9|2072.9|0
1683501000000|2023-05-07 23:10:00|2075.6|2073.6|2075.8|2073.8|2076|2074|2075.6|2073.6|0
1683501300000|2023-05-07 23:15:00|2075.9|2073.9|2075.4|2073.4|2075.9|2073.9|2075.2|2073.2|0
1683501600000|2023-05-07 23:20:00|2075.5|2073.5|2075.6|2073.6|2075.6|2073.6|2075|2073|0
1683501900000|2023-05-07 23:25:00|2075.4|2073.4|2074.9|2072.9|2075.4|2073.4|2074.7|2072.7|0
1683502200000|2023-05-07 23:30:00|2075|2073|2073.3|2071.3|2075.3|2073.3|2073.3|2071.3|0
1683502500000|2023-05-07 23:35:00|2073|2071|2072.9|2070.9|2073.6|2071.6|2072.9|2070.9|0
1683502800000|2023-05-07 23:40:00|2073.2|2071.2|2073|2071|2073.5|2071.5|2072.8|2070.8|0
1683503100000|2023-05-07 23:45:00|2073.2|2071.2|2073.6|2072.4|2074.1|2072.9|2072.6|2071.2|1123
1683503400000|2023-05-07 23:50:00|2073.8|2072.6|2075.1|2073.9|2075.6|2074.4|2073.1|2071.9|661
1683503700000|2023-05-07 23:55:00|2074.6|2073.4|2075.1|2073.9|2075.1|2073.9|2072.1|2070.9|784
1683504000000|2023-05-08 00:00:00|2074.9|2074.1|2070.4|2069.6|2075.4|2074.6|2070.1|2069.3|3348
1683504300000|2023-05-08 00:05:00|2070.9|2070.1|2072.9|2072.1|2072.9|2072.1|2070.4|2069.6|1332
1683504600000|2023-05-08 00:10:00|2073.4|2072.6|2078.9|2078.1|2078.9|2078.1|2073.4|2072.6|1718
1683504900000|2023-05-08 00:15:00|2079.4|2078.6|2077.9|2077.1|2080.9|2080.1|2077.4|2076.6|1360
1683505200000|2023-05-08 00:20:00|2077.4|2076.6|2073.4|2072.6|2077.9|2077.1|2072.9|2072.1|925
1683505500000|2023-05-08 00:25:00|2073.9|2073.1|2075.9|2075.1|2075.9|2075.1|2072.4|2071.6|1033
1683505800000|2023-05-08 00:30:00|2075.6|2074.8|2077.4|2076.6|2077.9|2077.1|2074.4|2073.6|1024
1683506100000|2023-05-08 00:35:00|2077.9|2077.1|2076.4|2075.6|2078.4|2077.6|2075.4|2074.6|1234
1683506400000|2023-05-08 00:40:00|2076.9|2076.1|2077.4|2076.6|2077.4|2076.6|2076.4|2075.6|509
1683506700000|2023-05-08 00:45:00|2077.1|2076.3|2078.4|2077.6|2078.4|2077.6|2076.9|2076.1|565
1683507000000|2023-05-08 00:50:00|2077.9|2077.1|2075.4|2074.6|2077.9|2077.1|2075.4|2074.6|546
1683507300000|2023-05-08 00:55:00|2075.9|2075.1|2073.4|2072.6|2075.9|2075.1|2072.9|2072.1|626
1683507600000|2023-05-08 01:00:00|2073.9|2073.1|2073.4|2072.6|2074.4|2073.6|2072.4|2071.6|594
1683507900000|2023-05-08 01:05:00|2073.1|2072.3|2071.9|2071.1|2073.9|2073.1|2071.4|2070.6|609
1683508200000|2023-05-08 01:10:00|2072.4|2071.6|2073.4|2072.6|2074.4|2073.6|2072.4|2071.6|426
1683508500000|2023-05-08 01:15:00|2072.9|2072.1|2070.4|2069.6|2072.9|2072.1|2070.4|2069.6|515
1683508800000|2023-05-08 01:20:00|2070.9|2070.1|2071.4|2070.6|2071.9|2071.1|2069.9|2069.1|639
1683509100000|2023-05-08 01:25:00|2071.9|2071.1|2071.9|2071.1|2072.4|2071.6|2071.4|2070.6|247
1683509400000|2023-05-08 01:30:00|2072.1|2071.3|2073.9|2073.1|2074.4|2073.6|2071.9|2071.1|548
1683509700000|2023-05-08 01:35:00|2074.4|2073.6|2073.9|2073.1|2074.4|2073.6|2073.4|2072.6|398
1683510000000|2023-05-08 01:40:00|2073.4|2072.6|2072.9|2072.1|2073.9|2073.1|2072.9|2072.1|353
1683510300000|2023-05-08 01:45:00|2072.6|2071.8|2072.9|2072.1|2073.9|2073.1|2071.9|2071.1|405
1683510600000|2023-05-08 01:50:00|2072.4|2071.6|2070.9|2070.1|2072.4|2071.6|2070.9|2070.1|245
1683510900000|2023-05-08 01:55:00|2071.4|2070.6|2070.4|2069.6|2071.4|2070.6|2069.9|2069.1|705
1683511200000|2023-05-08 02:00:00|2070.9|2070.1|2070.9|2070.1|2071.4|2070.6|2069.9|2069.1|298
1683511500000|2023-05-08 02:05:00|2070.4|2069.6|2069.4|2068.6|2070.9|2070.1|2069.4|2068.6|564
1683511800000|2023-05-08 02:10:00|2068.9|2068.1|2070.4|2069.6|2070.4|2069.6|2068.9|2068.1|274
1683512100000|2023-05-08 02:15:00|2070.1|2069.3|2069.9|2069.1|2070.4|2069.6|2069.4|2068.6|213
1683512400000|2023-05-08 02:20:00|2069.4|2068.6|2069.9|2069.1|2069.9|2069.1|2068.9|2068.1|167
1683512700000|2023-05-08 02:25:00|2070.4|2069.6|2071.4|2070.6|2071.4|2070.6|2070.4|2069.6|164
1683513000000|2023-05-08 02:30:00|2070.9|2070.1|2070.9|2070.1|2070.9|2070.1|2070.4|2069.6|243
1683513300000|2023-05-08 02:35:00|2070.4|2069.6|2069.9|2069.1|2070.9|2070.1|2069.9|2069.1|164
1683513600000|2023-05-08 02:40:00|2069.4|2068.6|2070.4|2069.6|2070.4|2069.6|2069.4|2068.6|115
1683513900000|2023-05-08 02:45:00|2070.9|2070.1|2071.4|2070.6|2071.4|2070.6|2070.4|2069.6|150
1683514200000|2023-05-08 02:50:00|2070.9|2070.1|2071.4|2070.6|2071.9|2071.1|2070.9|2070.1|170
1683514500000|2023-05-08 02:55:00|2071.9|2071.1|2071.4|2070.6|2071.9|2071.1|2071.4|2070.6|92
1683514800000|2023-05-08 03:00:00|2071.9|2071.1|2073.4|2072.6|2073.4|2072.6|2071.9|2071.1|435
1683515100000|2023-05-08 03:05:00|2073.9|2073.1|2072.9|2072.1|2073.9|2073.1|2072.9|2072.1|207
1683515400000|2023-05-08 03:10:00|||||||||37
1683515700000|2023-05-08 03:15:00|2072.4|2071.6|2072.4|2071.6|2072.4|2071.6|2071.9|2071.1|186
1683516000000|2023-05-08 03:20:00|||||||||35
1683516300000|2023-05-08 03:25:00|2071.9|2071.1|2071.9|2071.1|2072.4|2071.6|2071.9|2071.1|112
1683516600000|2023-05-08 03:30:00|2071.4|2070.6|2071.4|2070.6|2072.4|2071.6|2070.9|2070.1|500
1683516900000|2023-05-08 03:35:00|2070.9|2070.1|2071.4|2070.6|2071.4|2070.6|2070.9|2070.1|284
1683517200000|2023-05-08 03:40:00|2071.9|2071.1|2071.4|2070.6|2071.9|2071.1|2071.4|2070.6|282
1683517500000|2023-05-08 03:45:00|2071.9|2071.1|2070.9|2070.1|2071.9|2071.1|2070.9|2070.1|237
1683517800000|2023-05-08 03:50:00|2070.4|2069.6|2070.4|2069.6|2070.4|2069.6|2070.4|2069.6|233
1683518100000|2023-05-08 03:55:00|2070.9|2070.1|2070.4|2069.6|2070.9|2070.1|2070.4|2069.6|300
1683518400000|2023-05-08 04:00:00|2070.9|2070.1|2071.4|2070.6|2071.4|2070.6|2070.9|2070.1|466
1683518700000|2023-05-08 04:05:00|2070.9|2070.1|2071.4|2070.6|2071.4|2070.6|2070.9|2070.1|289
1683519000000|2023-05-08 04:10:00|2070.9|2070.1|2070.9|2070.1|2071.4|2070.6|2070.9|2070.1|161
1683519300000|2023-05-08 04:15:00|||||||||233
1683519600000|2023-05-08 04:20:00|2071.4|2070.6|2071.9|2071.1|2071.9|2071.1|2071.4|2070.6|186
1683519900000|2023-05-08 04:25:00|2071.4|2070.6|2071.9|2071.1|2071.9|2071.1|2071.4|2070.6|349
1683520200000|2023-05-08 04:30:00|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|2070.9|2070.1|224
1683520500000|2023-05-08 04:35:00|2071.9|2071.1|2072.4|2071.6|2072.4|2071.6|2071.9|2071.1|274
1683520800000|2023-05-08 04:40:00|2071.9|2071.1|2070.9|2070.1|2071.9|2071.1|2070.9|2070.1|303
1683521100000|2023-05-08 04:45:00|2070.4|2069.6|2070.9|2070.1|2070.9|2070.1|2070.4|2069.6|311
1683521400000|2023-05-08 04:50:00|2070.4|2069.6|2071.4|2070.6|2071.4|2070.6|2070.4|2069.6|233
1683521700000|2023-05-08 04:55:00|||||||||55
1683522000000|2023-05-08 05:00:00|2071.9|2071.1|2072.4|2071.6|2072.4|2071.6|2071.9|2071.1|199
1683522300000|2023-05-08 05:05:00|2071.9|2071.1|2071.9|2071.1|2072.4|2071.6|2071.9|2071.1|302
1683522600000|2023-05-08 05:10:00|2072.4|2071.6|2072.4|2071.6|2072.4|2071.6|2071.9|2071.1|363
1683522900000|2023-05-08 05:15:00|2071.9|2071.1|2071.9|2071.1|2071.9|2071.1|2071.9|2071.1|251
1683523200000|2023-05-08 05:20:00|2072.4|2071.6|2072.9|2072.1|2072.9|2072.1|2072.4|2071.6|262
1683523500000|2023-05-08 05:25:00|2072.4|2071.6|2071.9|2071.1|2072.4|2071.6|2071.9|2071.1|347
1683523800000|2023-05-08 05:30:00|2071.4|2070.6|2072.9|2072.1|2072.9|2072.1|2071.4|2070.6|935
1683524100000|2023-05-08 05:35:00|2073.4|2072.6|2073.4|2072.6|2073.4|2072.6|2072.9|2072.1|520
1683524400000|2023-05-08 05:40:00|2072.6|2071.8|2072.4|2071.6|2072.9|2072.1|2071.9|2071.1|575
1683524700000|2023-05-08 05:45:00|2071.9|2071.1|2071.9|2071.1|2072.4|2071.6|2071.9|2071.1|557
1683525000000|2023-05-08 05:50:00|2071.4|2070.6|2070.9|2070.1|2071.4|2070.6|2070.9|2070.1|576
1683525300000|2023-05-08 05:55:00|2070.4|2069.6|2071.9|2071.1|2071.9|2071.1|2070.4|2069.6|2109
1683525600000|2023-05-08 06:00:00|2072.1|2071.3|2072.9|2072.1|2072.9|2072.1|2071.9|2071.1|2762
1683525900000|2023-05-08 06:05:00|2072.6|2071.8|2073.3|2071.3|2073.7|2072.6|2072.4|2071.2|588
1683526200000|2023-05-08 06:10:00|2073.5|2071.5|2072.4|2070.4|2073.5|2071.5|2071.3|2069.3|0
1683526500000|2023-05-08 06:15:00|2072.5|2070.5|2072.5|2070.5|2072.5|2070.5|2071.8|2069.8|423
1683526800000|2023-05-08 06:20:00|2072.6|2070.6|2072.6|2070.6|2072.6|2070.6|2072.2|2070.2|0
1683527100000|2023-05-08 06:25:00|2072.9|2070.9|2073.1|2071.1|2073.2|2071.2|2072.9|2070.9|0
1683527400000|2023-05-08 06:30:00|2072.9|2070.9|2072.9|2070.9|2073.2|2071.2|2072.9|2070.9|0
1683527700000|2023-05-08 06:35:00|2073.2|2071.2|2073.4|2071.4|2073.7|2071.7|2073.1|2071.1|0
1683528000000|2023-05-08 06:40:00|2073.3|2071.3|2073.1|2071.1|2073.3|2071.3|2072.9|2070.9|0
1683528300000|2023-05-08 06:45:00|2073|2071|2073|2071|2073.1|2071.1|2072.9|2070.9|0
1683528600000|2023-05-08 06:50:00|2072.9|2070.9|2072.9|2070.9|2072.9|2070.9|2072.9|2070.9|0
1683528900000|2023-05-08 06:55:00|2073|2071|2073.5|2071.5|2073.6|2071.6|2073|2071|0
1683529200000|2023-05-08 07:00:00|2073.6|2071.6|2073.5|2071.5|2073.9|2071.9|2073.5|2071.5|0
1683529500000|2023-05-08 07:05:00|2073.8|2071.8|2075.5|2073.5|2075.5|2073.5|2073.8|2071.8|0
1683529800000|2023-05-08 07:10:00|2075.2|2073.2|2076.2|2074.2|2076.9|2074.9|2075.2|2073.2|0
1683530100000|2023-05-08 07:15:00|2076.4|2074.4|2076.3|2074.3|2076.6|2074.6|2075.3|2073.3|0
1683530400000|2023-05-08 07:20:00|2076.4|2074.4|2076.2|2074.2|2077.2|2075.2|2075.9|2073.9|0
1683530700000|2023-05-08 07:25:00|2075.9|2073.9|2074.9|2072.9|2076.2|2074.2|2074.9|2072.9|0
1683531000000|2023-05-08 07:30:00|2075.1|2073.1|2076.1|2074.9|2076.6|2075.4|2075.1|2073.1|491
1683531300000|2023-05-08 07:35:00|2076.6|2075.4|2075.6|2074.4|2076.6|2075.4|2075.1|2073.9|109
1683531600000|2023-05-08 07:40:00|2075.3|2074.1|2075.1|2073.9|2075.6|2074.4|2075.1|2073.9|53
1683531900000|2023-05-08 07:45:00|2075.6|2074.4|2075.1|2073.9|2075.6|2074.4|2074.6|2073.4|58
1683532200000|2023-05-08 07:50:00|2074.6|2073.4|2076.1|2074.9|2076.1|2074.9|2074.6|2073.4|88
1683532500000|2023-05-08 07:55:00|2075.6|2074.4|2075.1|2073.9|2075.6|2074.4|2074.6|2073.4|225
1683532800000|2023-05-08 08:00:00|2075.6|2074.4|2075.6|2074.4|2075.6|2074.4|2074.6|2073.4|55
1683533100000|2023-05-08 08:05:00|2075.8|2074.6|2075.6|2074.4|2076.1|2074.9|2075.1|2073.9|14
1683533400000|2023-05-08 08:10:00|2076.1|2074.9|2076.1|2074.9|2076.6|2075.4|2075.8|2074.6|35
1683533700000|2023-05-08 08:15:00|2075.8|2074.6|2075.1|2073.9|2076.1|2074.9|2075.1|2073.9|78
1683534000000|2023-05-08 08:20:00|2075.3|2074.1|2076.1|2074.9|2076.6|2075.4|2075.1|2073.9|115
1683534300000|2023-05-08 08:25:00|2076.6|2075.4|2076.1|2074.9|2076.6|2075.4|2076.1|2074.9|25
1683534600000|2023-05-08 08:30:00|2076.3|2075.1|2076.1|2074.9|2076.6|2075.4|2076.1|2074.9|11
1683534900000|2023-05-08 08:35:00|2075.6|2074.4|2076.1|2074.9|2076.1|2074.9|2075.6|2074.4|31
1683535200000|2023-05-08 08:40:00|2075.6|2074.4|2076.1|2074.9|2076.1|2074.9|2075.6|2074.4|36
1683535500000|2023-05-08 08:45:00|2075.8|2074.6|2075.6|2074.4|2076.1|2074.9|2075.6|2074.4|11
1683535800000|2023-05-08 08:50:00|2075.1|2073.9|2075.1|2073.9|2075.1|2073.9|2074.6|2073.4|76
1683536100000|2023-05-08 08:55:00|2074.8|2073.6|2074.6|2073.4|2075.1|2073.9|2074.6|2073.4|73
1683536400000|2023-05-08 09:00:00|2075.1|2073.9|2075.6|2074.4|2075.6|2074.4|2074.6|2073.4|97
1683536700000|2023-05-08 09:05:00|||||||||10
1683537000000|2023-05-08 09:10:00|2075.8|2074.6|2076.1|2074.9|2076.1|2074.9|2075.6|2074.4|82
1683537300000|2023-05-08 09:15:00|2076.6|2075.4|2076.6|2075.4|2076.6|2075.4|2076.1|2074.9|43
1683537600000|2023-05-08 09:20:00|2076.1|2074.9|2075.6|2074.4|2076.6|2075.4|2075.6|2074.4|105
1683537900000|2023-05-08 09:25:00|2075.8|2074.6|2076.1|2074.9|2076.1|2074.9|2075.8|2074.6|31
1683538200000|2023-05-08 09:30:00|||||||||8
1683538500000|2023-05-08 09:35:00|2076.6|2075.4|2076.6|2075.4|2076.6|2075.4|2076.1|2074.9|55
1683538800000|2023-05-08 09:40:00|2076.1|2074.9|2076.1|2074.9|2076.6|2075.4|2076.1|2074.9|87
1683539100000|2023-05-08 09:45:00|2076.3|2075.1|2076.6|2075.4|2076.6|2075.4|2076.1|2074.9|34
1683539400000|2023-05-08 09:50:00|2076.1|2074.9|2076.1|2074.9|2076.1|2074.9|2076.1|2074.9|12
1683539700000|2023-05-08 09:55:00|2076.6|2075.4|2076.6|2075.4|2076.6|2075.4|2076.3|2075.1|40
1683540000000|2023-05-08 10:00:00|2076.3|2075.1|2076.6|2075.4|2076.6|2075.4|2076.1|2074.9|90
1683540300000|2023-05-08 10:05:00|2076.1|2074.9|2076.1|2074.9|2076.6|2075.4|2076.1|2074.9|24
1683540600000|2023-05-08 10:10:00|2076.6|2075.4|2076.6|2075.4|2076.6|2075.4|2076.6|2075.4|40
1683540900000|2023-05-08 10:15:00|2077.1|2075.9|2077.1|2075.9|2077.1|2075.9|2077.1|2075.9|138
1683541200000|2023-05-08 10:20:00|2076.6|2075.4|2076.6|2075.4|2076.6|2075.4|2076.6|2075.4|102
1683541500000|2023-05-08 10:25:00|2077.1|2075.9|2077.1|2075.9|2077.1|2075.9|2077.1|2075.9|141
1683541800000|2023-05-08 10:30:00|2076.6|2075.4|2077.1|2075.9|2077.1|2075.9|2076.6|2075.4|61
1683542100000|2023-05-08 10:35:00|2077.3|2076.1|2077.1|2075.9|2077.3|2076.1|2077.1|2075.9|87
1683542400000|2023-05-08 10:40:00|||||||||10
1683542700000|2023-05-08 10:45:00|||||||||25
1683543000000|2023-05-08 10:50:00|||||||||18
1683543300000|2023-05-08 10:55:00|||||||||16
1683543600000|2023-05-08 11:00:00|||||||||17
1683543900000|2023-05-08 11:05:00|2077.6|2076.4|2077.6|2076.4|2078.1|2076.9|2077.6|2076.4|206
1683544200000|2023-05-08 11:10:00|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|93
1683544500000|2023-05-08 11:15:00|2078.6|2077.4|2078.6|2077.4|2078.6|2077.4|2078.1|2076.9|146
1683544800000|2023-05-08 11:20:00|2078.1|2076.9|2078.6|2077.4|2078.6|2077.4|2078.1|2076.9|60
1683545100000|2023-05-08 11:25:00|||||||||11
1683545400000|2023-05-08 11:30:00|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|61
1683545700000|2023-05-08 11:35:00|2077.6|2076.4|2077.6|2076.4|2077.6|2076.4|2077.6|2076.4|56
1683546000000|2023-05-08 11:40:00|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|2077.6|2076.4|85
1683546300000|2023-05-08 11:45:00|2078.6|2077.4|2079.1|2077.9|2079.1|2077.9|2078.3|2077.1|82
1683546600000|2023-05-08 11:50:00|||||||||6
1683546900000|2023-05-08 11:55:00|2078.8|2077.6|2078.6|2077.4|2078.8|2077.6|2078.6|2077.4|54
1683547200000|2023-05-08 12:00:00|2079.1|2077.9|2079.1|2077.9|2079.1|2077.9|2079.1|2077.9|54
1683547500000|2023-05-08 12:05:00|||||||||34
1683547800000|2023-05-08 12:10:00|2079.6|2078.4|2080.1|2078.9|2080.1|2078.9|2079.1|2077.9|94
1683548100000|2023-05-08 12:15:00|2079.8|2078.6|2079.1|2077.9|2079.8|2078.6|2079.1|2077.9|133
1683548400000|2023-05-08 12:20:00|2078.6|2077.4|2079.1|2077.9|2079.1|2077.9|2078.6|2077.4|18
1683548700000|2023-05-08 12:25:00|||||||||4
1683549000000|2023-05-08 12:30:00|||||||||29
1683549300000|2023-05-08 12:35:00|2078.6|2077.4|2079.1|2077.9|2079.1|2077.9|2078.6|2077.4|54
1683549600000|2023-05-08 12:40:00|2078.6|2077.4|2077.6|2076.4|2078.6|2077.4|2077.6|2076.4|54
1683549900000|2023-05-08 12:45:00|2078.1|2076.9|2077.6|2076.4|2078.1|2076.9|2077.1|2075.9|58
1683550200000|2023-05-08 12:50:00|2078.1|2076.9|2077.6|2076.4|2078.1|2076.9|2077.6|2076.4|80
1683550500000|2023-05-08 12:55:00|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|14
1683550800000|2023-05-08 13:00:00|2077.8|2076.6|2078.1|2076.9|2078.1|2076.9|2077.8|2076.6|37
1683551100000|2023-05-08 13:05:00|2077.8|2076.6|2077.1|2075.9|2077.8|2076.6|2077.1|2075.9|27
1683551400000|2023-05-08 13:10:00|2077.6|2076.4|2077.1|2075.9|2077.6|2076.4|2077.1|2075.9|34
1683551700000|2023-05-08 13:15:00|2077.3|2076.1|2077.6|2076.4|2077.6|2076.4|2077.1|2075.9|44
1683552000000|2023-05-08 13:20:00|2077.1|2075.9|2077.1|2075.9|2077.1|2075.9|2077.1|2075.9|59
1683552300000|2023-05-08 13:25:00|2076.8|2075.6|2077.1|2075.9|2077.1|2075.9|2076.6|2075.4|109
1683552600000|2023-05-08 13:30:00|2077.3|2076.1|2075.6|2074.4|2077.6|2076.4|2075.6|2074.4|161
1683552900000|2023-05-08 13:35:00|2075.1|2073.9|2076.6|2075.4|2076.8|2075.6|2075.1|2073.9|140
1683553200000|2023-05-08 13:40:00|2076.1|2074.9|2074.6|2073.4|2076.1|2074.9|2074.1|2072.9|113
1683553500000|2023-05-08 13:45:00|2074.1|2072.9|2072.6|2071.4|2074.6|2073.4|2072.1|2070.9|196
1683553800000|2023-05-08 13:50:00|2072.1|2070.9|2072.3|2071.1|2073.8|2072.6|2071.6|2070.4|108
1683554100000|2023-05-08 13:55:00|2072.1|2070.9|2073.6|2072.4|2073.6|2072.4|2072.1|2070.9|128
1683554400000|2023-05-08 14:00:00|2073.8|2072.6|2075.6|2074.4|2075.6|2074.4|2073.6|2072.4|158
1683554700000|2023-05-08 14:05:00|2075.3|2074.1|2073.1|2071.9|2075.6|2074.4|2073.1|2071.9|134
1683555000000|2023-05-08 14:10:00|2073.3|2072.1|2073.3|2072.1|2073.6|2072.4|2072.6|2071.4|78
1683555300000|2023-05-08 14:15:00|2073.6|2072.4|2074.6|2073.4|2074.8|2073.6|2073.1|2071.9|63
1683555600000|2023-05-08 14:20:00|2074.8|2073.6|2074.3|2073.1|2075.1|2073.9|2074.1|2072.9|76
1683555900000|2023-05-08 14:25:00|2074.1|2072.9|2073.8|2072.6|2074.6|2073.4|2073.6|2072.4|62
1683556200000|2023-05-08 14:30:00|2074.1|2072.9|2074.1|2072.9|2075.1|2073.9|2074.1|2072.9|96
1683556500000|2023-05-08 14:35:00|2073.6|2072.4|2075.1|2073.9|2075.1|2073.9|2073.6|2072.4|115
1683556800000|2023-05-08 14:40:00|2075.6|2074.4|2075.6|2074.4|2076.1|2074.9|2075.1|2073.9|105
1683557100000|2023-05-08 14:45:00|2075.1|2073.9|2075.6|2074.4|2075.6|2074.4|2074.6|2073.4|76
1683557400000|2023-05-08 14:50:00|2076.1|2074.9|2076.1|2074.9|2076.1|2074.9|2075.1|2073.9|115
1683557700000|2023-05-08 14:55:00|2075.8|2074.6|2075.6|2074.4|2076.6|2075.4|2075.6|2074.4|82
1683558000000|2023-05-08 15:00:00|2075.8|2074.6|2076.1|2074.9|2076.1|2074.9|2075.6|2074.4|112
1683558300000|2023-05-08 15:05:00|2075.8|2074.6|2075.6|2074.4|2076.1|2074.9|2075.6|2074.4|51
1683558600000|2023-05-08 15:10:00|2075.3|2074.1|2074.6|2073.4|2075.6|2074.4|2074.6|2073.4|64
1683558900000|2023-05-08 15:15:00|2074.8|2073.6|2074.6|2073.4|2075.1|2073.9|2074.6|2073.4|62
1683559200000|2023-05-08 15:20:00|2074.3|2073.1|2074.6|2073.4|2075.1|2073.9|2074.1|2072.9|93
1683559500000|2023-05-08 15:25:00|2074.3|2073.1|2073.6|2072.4|2074.6|2073.4|2073.6|2072.4|51
1683559800000|2023-05-08 15:30:00|2073.1|2071.9|2074.1|2072.9|2074.1|2072.9|2073.1|2071.9|41
1683560100000|2023-05-08 15:35:00|2073.6|2072.4|2073.1|2071.9|2074.1|2072.9|2073.1|2071.9|43
1683560400000|2023-05-08 15:40:00|2073.3|2072.1|2073.6|2072.4|2073.6|2072.4|2073.1|2071.9|60
1683560700000|2023-05-08 15:45:00|2074.1|2072.9|2073.6|2072.4|2074.1|2072.9|2073.6|2072.4|10
1683561000000|2023-05-08 15:50:00|2073.3|2072.1|2074.1|2072.9|2074.1|2072.9|2073.3|2072.1|82
1683561300000|2023-05-08 15:55:00|2073.6|2072.4|2074.1|2072.9|2074.1|2072.9|2073.6|2072.4|29
1683561600000|2023-05-08 16:00:00|2074.6|2073.4|2073.3|2072.1|2074.6|2073.4|2073.1|2071.9|20
1683561900000|2023-05-08 16:05:00|2073.6|2072.4|2074.1|2072.9|2074.1|2072.9|2073.1|2071.9|29
1683562200000|2023-05-08 16:10:00|2073.6|2072.4|2073.6|2072.4|2074.1|2072.9|2073.1|2071.9|35
1683562500000|2023-05-08 16:15:00|2073.1|2071.9|2073.6|2072.4|2073.6|2072.4|2073.1|2071.9|12
1683562800000|2023-05-08 16:20:00|||||||||3
1683563100000|2023-05-08 16:25:00|2073.8|2072.6|2073.6|2072.4|2073.8|2072.6|2073.1|2071.9|8
1683563400000|2023-05-08 16:30:00|2074.1|2072.9|2073.6|2072.4|2074.1|2072.9|2073.3|2072.1|19
1683563700000|2023-05-08 16:35:00|2074.1|2072.9|2074.3|2073.1|2074.6|2073.4|2074.1|2072.9|68
1683564000000|2023-05-08 16:40:00|2074.6|2073.4|2073.6|2072.4|2074.6|2073.4|2073.1|2071.9|29
1683564300000|2023-05-08 16:45:00|2073.3|2072.1|2073.1|2071.9|2073.6|2072.4|2072.8|2071.6|24
1683564600000|2023-05-08 16:50:00|2072.6|2071.4|2073.6|2072.4|2074.1|2072.9|2072.6|2071.4|60
1683564900000|2023-05-08 16:55:00|2073.3|2072.1|2074.1|2072.9|2074.1|2072.9|2073.3|2072.1|13
1683565200000|2023-05-08 17:00:00|2073.8|2072.6|2074.1|2072.9|2074.1|2072.9|2073.6|2072.4|28
1683565500000|2023-05-08 17:05:00|2073.6|2072.4|2074.1|2072.9|2074.1|2072.9|2073.6|2072.4|16
1683565800000|2023-05-08 17:10:00|2074.6|2073.4|2074.6|2073.4|2075.1|2073.9|2074.6|2073.4|9
1683566400000|2023-05-08 17:20:00|2075.1|2073.9|2075.1|2073.9|2075.1|2073.9|2074.6|2073.4|41
1683566700000|2023-05-08 17:25:00|2074.6|2073.4|2075.1|2073.9|2075.1|2073.9|2074.6|2073.4|27
1683567000000|2023-05-08 17:30:00|2075.6|2074.4|2076.1|2074.9|2076.1|2074.9|2075.3|2074.1|39
1683567300000|2023-05-08 17:35:00|2075.8|2074.6|2076.1|2074.9|2076.1|2074.9|2075.6|2074.4|33
1683567600000|2023-05-08 17:40:00|2075.6|2074.4|2076.1|2074.9|2076.1|2074.9|2075.6|2074.4|21
1683567900000|2023-05-08 17:45:00|2076.6|2075.4|2076.6|2075.4|2077.1|2075.9|2076.6|2075.4|44
1683568500000|2023-05-08 17:55:00|2077.1|2075.9|2076.6|2075.4|2077.1|2075.9|2076.6|2075.4|18
1683568800000|2023-05-08 18:00:00|2077.1|2075.9|2076.1|2074.9|2077.6|2076.4|2076.1|2074.9|69
1683569100000|2023-05-08 18:05:00|2076.3|2075.1|2074.1|2072.9|2076.3|2075.1|2072.6|2071.4|89
1683569400000|2023-05-08 18:10:00|2073.8|2072.6|2074.8|2073.6|2075.1|2073.9|2073.6|2072.4|65
1683569700000|2023-05-08 18:15:00|2074.6|2073.4|2076.1|2074.9|2076.1|2074.9|2074.6|2073.4|17
1683570000000|2023-05-08 18:20:00|2076.3|2075.1|2077.1|2075.9|2077.1|2075.9|2076.3|2075.1|29
1683570300000|2023-05-08 18:25:00|2076.8|2075.6|2077.3|2076.1|2077.6|2076.4|2076.8|2075.6|6
1683570600000|2023-05-08 18:30:00|2077.6|2076.4|2077.8|2076.6|2078.1|2076.9|2077.6|2076.4|22
1683570900000|2023-05-08 18:35:00|2078.1|2076.9|2078.1|2076.9|2078.6|2077.4|2077.6|2076.4|58
1683571200000|2023-05-08 18:40:00|2077.8|2076.6|2078.1|2076.9|2078.6|2077.4|2077.8|2076.6|29
1683571500000|2023-05-08 18:45:00|2078.6|2077.4|2078.6|2077.4|2078.6|2077.4|2078.1|2076.9|15
1683571800000|2023-05-08 18:50:00|2078.8|2077.6|2078.1|2076.9|2078.8|2077.6|2078.1|2076.9|15
1683572100000|2023-05-08 18:55:00|2078.6|2077.4|2078.6|2077.4|2079.1|2077.9|2078.1|2076.9|78
1683572400000|2023-05-08 19:00:00|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|2077.6|2076.4|28
1683572700000|2023-05-08 19:05:00|2078.6|2077.4|2078.1|2076.9|2078.6|2077.4|2078.1|2076.9|16
1683573000000|2023-05-08 19:10:00|2077.8|2076.6|2077.3|2076.1|2078.1|2076.9|2077.1|2075.9|22
1683573300000|2023-05-08 19:15:00|2077.1|2075.9|2077.6|2076.4|2077.6|2076.4|2076.6|2075.4|68
1683573600000|2023-05-08 19:20:00|2077.3|2076.1|2077.1|2075.9|2077.6|2076.4|2077.1|2075.9|8
1683573900000|2023-05-08 19:25:00|2077.6|2076.4|2077.1|2075.9|2077.6|2076.4|2076.6|2075.4|16
1683574200000|2023-05-08 19:30:00|||||||||10
1683574500000|2023-05-08 19:35:00|2077.6|2076.4|2077.1|2075.9|2077.6|2076.4|2077.1|2075.9|16
1683574800000|2023-05-08 19:40:00|2077.6|2076.4|2078.1|2076.9|2078.1|2076.9|2077.6|2076.4|25
1683575100000|2023-05-08 19:45:00|2077.8|2076.6|2078.1|2076.9|2078.6|2077.4|2077.6|2076.4|50
1683575400000|2023-05-08 19:50:00|2078.3|2077.1|2078.1|2076.9|2078.3|2077.1|2077.6|2076.4|75
1683575700000|2023-05-08 19:55:00|2077.8|2076.6|2078.6|2077.4|2078.6|2077.4|2077.6|2076.4|54
1683576000000|2023-05-08 20:00:00|2078.1|2076.9|2077.6|2076.4|2078.6|2077.4|2077.6|2076.4|36
1683576300000|2023-05-08 20:05:00|2078.1|2076.9|2077.6|2076.4|2078.1|2076.9|2077.6|2076.4|25
1683576600000|2023-05-08 20:10:00|2077.8|2076.6|2078.1|2076.9|2078.1|2076.9|2077.6|2076.4|30
1683576900000|2023-05-08 20:15:00|2077.6|2076.4|2078.1|2076.9|2078.1|2076.9|2077.6|2076.4|2
1683577200000|2023-05-08 20:20:00|2078.3|2077.1|2078.6|2077.4|2078.6|2077.4|2078.3|2077.1|7
1683577500000|2023-05-08 20:25:00|||||||||1
1683577800000|2023-05-08 20:30:00|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|0
1683578100000|2023-05-08 20:35:00|||||||||3
1683578400000|2023-05-08 20:40:00|2077.8|2076.6|2078.1|2076.9|2078.1|2076.9|2077.6|2076.4|19
1683578700000|2023-05-08 20:45:00|2077.8|2076.6|2078.1|2076.9|2078.1|2076.9|2077.8|2076.6|5
1683579000000|2023-05-08 20:50:00|2077.8|2076.6|2077.8|2075.8|2077.8|2076.6|2076.6|2075.4|15
1683579300000|2023-05-08 20:55:00|2078|2076|2077.8|2075.8|2078.3|2076.3|2077.8|2075.8|0
1683579600000|2023-05-08 21:00:00|2077.7|2075.7|2077.9|2075.9|2077.9|2075.9|2077.6|2075.6|6
1683579900000|2023-05-08 21:05:00|2078.1|2076.1|2078.2|2076.2|2078.4|2076.4|2078.1|2076.1|0
1683580200000|2023-05-08 21:10:00|2078.3|2076.3|2078.2|2076.2|2078.3|2076.3|2078.2|2076.2|0
1683580500000|2023-05-08 21:15:00|2078.1|2076.1|2077.8|2075.8|2078.1|2076.1|2077.7|2075.7|0
1683580800000|2023-05-08 21:20:00|2077.9|2075.9|2077.8|2075.8|2078.1|2076.1|2077.8|2075.8|0
1683581100000|2023-05-08 21:25:00|2077.9|2075.9|2077.9|2075.9|2078|2076|2077.9|2075.9|0
1683582000000|2023-05-08 21:40:00|2078|2076|2078|2076|2078|2076|2078|2076|0
1683582600000|2023-05-08 21:50:00|2078.1|2076.1|2078|2076|2078.1|2076.1|2078|2076|0
1683582900000|2023-05-08 21:55:00|2077.9|2075.9|2078|2076|2078|2076|2077.9|2075.9|0
1683583200000|2023-05-08 22:00:00|2077.6|2075.6|2078.4|2076.4|2078.4|2076.4|2077.3|2075.3|0
1683583500000|2023-05-08 22:05:00|2078.2|2076.2|2078.1|2076.1|2078.4|2076.4|2078.1|2076.1|0
1683583800000|2023-05-08 22:10:00|2078.2|2076.2|2078|2076|2078.4|2076.4|2077.9|2075.9|0
1683584100000|2023-05-08 22:15:00|2078.1|2076.1|2078.1|2076.1|2078.1|2076.1|2077.9|2075.9|0
1683584400000|2023-05-08 22:20:00|2078|2076|2078.2|2076.2|2078.2|2076.2|2077.9|2075.9|0
1683585000000|2023-05-08 22:30:00|2078|2076|2077.8|2075.8|2078.2|2076.2|2077.8|2075.8|0
1683585300000|2023-05-08 22:35:00|2077.9|2075.9|2077.9|2075.9|2077.9|2075.9|2077.9|2075.9|0
1683585600000|2023-05-08 22:40:00|2078|2076|2077.7|2075.7|2078|2076|2077.7|2075.7|0
1683586200000|2023-05-08 22:50:00|2077.9|2075.9|2077.9|2075.9|2077.9|2075.9|2077.9|2075.9|0
1683586500000|2023-05-08 22:55:00|2077.7|2075.7|2077.6|2075.6|2077.7|2075.7|2077.6|2075.6|0
1683586800000|2023-05-08 23:00:00|2077.9|2075.9|2077.7|2075.7|2077.9|2075.9|2077.7|2075.7|0
1683587100000|2023-05-08 23:05:00|2077.8|2075.8|2077.8|2075.8|2077.8|2075.8|2077.7|2075.7|0
1683587400000|2023-05-08 23:10:00|2077.9|2075.9|2077.9|2075.9|2077.9|2075.9|2077.7|2075.7|0
1683587700000|2023-05-08 23:15:00|2077.8|2075.8|2077.8|2075.8|2077.9|2075.9|2077.8|2075.8|0
1683588000000|2023-05-08 23:20:00|2078|2076|2077.8|2075.8|2078.1|2076.1|2077.8|2075.8|0
1683588300000|2023-05-08 23:25:00|2077.9|2075.9|2077.5|2075.5|2077.9|2075.9|2077.5|2075.5|0
1683588600000|2023-05-08 23:30:00|2077.7|2075.7|2077.7|2075.7|2077.7|2075.7|2077.1|2075.1|0
1683588900000|2023-05-08 23:35:00|2077.8|2075.8|2078.1|2076.1|2078.1|2076.1|2077.8|2075.8|0
1683589200000|2023-05-08 23:40:00|2078.4|2076.4|2078.7|2076.7|2078.7|2076.7|2078.3|2076.3|0
1683589500000|2023-05-08 23:45:00|2077.3|2076.1|2078.1|2076.9|2078.6|2077.4|2077.3|2076.1|417
1683589800000|2023-05-08 23:50:00|2078.6|2077.4|2078.6|2077.4|2078.6|2077.4|2078.1|2076.9|171
1683590100000|2023-05-08 23:55:00|2078.3|2077.1|2078.6|2077.4|2079.1|2077.9|2078.1|2076.9|236
1683590400000|2023-05-09 00:00:00|2078.4|2077.6|2080.9|2080.1|2080.9|2080.1|2076.4|2075.6|2339
1683590700000|2023-05-09 00:05:00|2079.9|2079.1|2081.9|2081.1|2082.4|2081.6|2079.4|2078.6|1115
1683591000000|2023-05-09 00:10:00|2081.4|2080.6|2081.9|2081.1|2082.4|2081.6|2080.9|2080.1|928
1683591300000|2023-05-09 00:15:00|2082.4|2081.6|2082.4|2081.6|2082.9|2082.1|2081.9|2081.1|781
1683591600000|2023-05-09 00:20:00|2081.9|2081.1|2083.4|2082.6|2083.4|2082.6|2081.9|2081.1|438
1683591900000|2023-05-09 00:25:00|2083.9|2083.1|2083.4|2082.6|2083.9|2083.1|2082.9|2082.1|497
1683592200000|2023-05-09 00:30:00|2083.9|2083.1|2083.4|2082.6|2084.9|2084.1|2083.4|2082.6|876
1683592500000|2023-05-09 00:35:00|2082.9|2082.1|2083.4|2082.6|2083.4|2082.6|2082.4|2081.6|368
1683592800000|2023-05-09 00:40:00|2083.9|2083.1|2082.9|2082.1|2083.9|2083.1|2082.4|2081.6|278
1683593100000|2023-05-09 00:45:00|2083.4|2082.6|2083.4|2082.6|2083.4|2082.6|2082.4|2081.6|289
1683593400000|2023-05-09 00:50:00|2083.9|2083.1|2083.9|2083.1|2084.4|2083.6|2083.9|2083.1|384
1683593700000|2023-05-09 00:55:00|2083.4|2082.6|2082.4|2081.6|2083.4|2082.6|2082.4|2081.6|312
1683594000000|2023-05-09 01:00:00|2081.9|2081.1|2083.4|2082.6|2083.4|2082.6|2081.9|2081.1|300
1683594300000|2023-05-09 01:05:00|2083.9|2083.1|2084.9|2084.1|2085.4|2084.6|2083.4|2082.6|538
1683594600000|2023-05-09 01:10:00|2085.4|2084.6|2085.9|2085.1|2085.9|2085.1|2085.4|2084.6|267
1683594900000|2023-05-09 01:15:00|2085.4|2084.6|2085.4|2084.6|2085.9|2085.1|2084.9|2084.1|420
1683595200000|2023-05-09 01:20:00|2085.6|2084.8|2086.9|2086.1|2087.4|2086.6|2085.6|2084.8|447
1683595500000|2023-05-09 01:25:00|2087.4|2086.6|2087.9|2087.1|2088.4|2087.6|2086.9|2086.1|520
1683595800000|2023-05-09 01:30:00|2088.4|2087.6|2086.9|2086.1|2089.4|2088.6|2086.9|2086.1|929
1683596100000|2023-05-09 01:35:00|2087.4|2086.6|2087.4|2086.6|2088.4|2087.6|2086.9|2086.1|335
1683596400000|2023-05-09 01:40:00|2086.9|2086.1|2086.4|2085.6|2087.9|2087.1|2086.4|2085.6|332
1683596700000|2023-05-09 01:45:00|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.4|2085.6|240
1683597000000|2023-05-09 01:50:00|2087.1|2086.3|2087.9|2087.1|2089.1|2088.3|2087.1|2086.3|429
1683597300000|2023-05-09 01:55:00|2087.4|2086.6|2089.4|2088.6|2089.4|2088.6|2087.4|2086.6|346
1683597600000|2023-05-09 02:00:00|2088.9|2088.1|2089.4|2088.6|2089.9|2089.1|2088.9|2088.1|438
1683597900000|2023-05-09 02:05:00|2089.6|2088.8|2090.4|2089.6|2090.4|2089.6|2089.6|2088.8|412
1683598200000|2023-05-09 02:10:00|2090.9|2090.1|2089.9|2089.1|2091.4|2090.6|2089.9|2089.1|491
1683598500000|2023-05-09 02:15:00|2090.4|2089.6|2091.4|2090.6|2091.9|2091.1|2089.4|2088.6|483
1683598800000|2023-05-09 02:20:00|2091.6|2090.8|2092.9|2092.1|2092.9|2092.1|2091.4|2090.6|437
1683599100000|2023-05-09 02:25:00|2092.4|2091.6|2091.9|2091.1|2093.9|2093.1|2091.9|2091.1|1227
1683599400000|2023-05-09 02:30:00|2092.4|2091.6|2093.4|2092.6|2093.4|2092.6|2092.4|2091.6|146
1683599700000|2023-05-09 02:35:00|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|2093.4|2092.6|432
1683600000000|2023-05-09 02:40:00|2094.1|2093.3|2093.9|2093.1|2094.1|2093.3|2093.9|2093.1|47
1683600300000|2023-05-09 02:45:00|2094.4|2093.6|2094.4|2093.6|2094.4|2093.6|2094.4|2093.6|115
1683600600000|2023-05-09 02:50:00|||||||||50
1683600900000|2023-05-09 02:55:00|||||||||354
1683601200000|2023-05-09 03:00:00|||||||||68
1683601500000|2023-05-09 03:05:00|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|182
1683601800000|2023-05-09 03:10:00|2094.1|2093.3|2093.9|2093.1|2094.4|2093.6|2093.9|2093.1|190
1683602100000|2023-05-09 03:15:00|2093.4|2092.6|2093.4|2092.6|2093.9|2093.1|2093.4|2092.6|306
1683602400000|2023-05-09 03:20:00|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|94
1683602700000|2023-05-09 03:25:00|||||||||116
1683603000000|2023-05-09 03:30:00|2093.4|2092.6|2093.4|2092.6|2093.9|2093.1|2092.9|2092.1|952
1683603300000|2023-05-09 03:35:00|2092.9|2092.1|2092.9|2092.1|2093.4|2092.6|2092.9|2092.1|492
1683603600000|2023-05-09 03:40:00|2093.4|2092.6|2093.4|2092.6|2093.4|2092.6|2092.9|2092.1|319
1683603900000|2023-05-09 03:45:00|2093.9|2093.1|2093.4|2092.6|2093.9|2093.1|2092.9|2092.1|313
1683604200000|2023-05-09 03:50:00|2093.9|2093.1|2094.4|2093.6|2094.4|2093.6|2093.9|2093.1|262
1683604500000|2023-05-09 03:55:00|2094.9|2094.1|2094.9|2094.1|2094.9|2094.1|2094.9|2094.1|502
1683604800000|2023-05-09 04:00:00|2094.4|2093.6|2095.4|2094.6|2095.4|2094.6|2093.9|2093.1|583
1683605100000|2023-05-09 04:05:00|2095.9|2095.1|2095.9|2095.1|2095.9|2095.1|2095.4|2094.6|384
1683605400000|2023-05-09 04:10:00|2095.4|2094.6|2095.9|2095.1|2095.9|2095.1|2094.9|2094.1|695
1683605700000|2023-05-09 04:15:00|2096.4|2095.6|2096.9|2096.1|2096.9|2096.1|2095.9|2095.1|645
1683606000000|2023-05-09 04:20:00|2096.4|2095.6|2095.9|2095.1|2096.4|2095.6|2095.4|2094.6|457
1683606300000|2023-05-09 04:25:00|2096.4|2095.6|2096.9|2096.1|2096.9|2096.1|2096.4|2095.6|448
1683606600000|2023-05-09 04:30:00|2097.4|2096.6|2096.4|2095.6|2097.4|2096.6|2096.4|2095.6|649
1683606900000|2023-05-09 04:35:00|2096.9|2096.1|2096.4|2095.6|2096.9|2096.1|2095.9|2095.1|488
1683607200000|2023-05-09 04:40:00|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|261
1683607500000|2023-05-09 04:45:00|2097.4|2096.6|2096.1|2095.3|2097.4|2096.6|2095.9|2095.1|747
1683607800000|2023-05-09 04:50:00|2095.9|2095.1|2096.4|2095.6|2096.4|2095.6|2095.9|2095.1|439
1683608100000|2023-05-09 04:55:00|||||||||73
1683608400000|2023-05-09 05:00:00|2096.9|2096.1|2096.4|2095.6|2097.4|2096.6|2096.4|2095.6|633
1683608700000|2023-05-09 05:05:00|2096.9|2096.1|2097.4|2096.6|2097.4|2096.6|2096.9|2096.1|708
1683609000000|2023-05-09 05:10:00|2097.9|2097.1|2097.9|2097.1|2098.4|2097.6|2097.9|2097.1|802
1683609300000|2023-05-09 05:15:00|2098.4|2097.6|2097.9|2097.1|2098.4|2097.6|2096.9|2096.1|519
1683609600000|2023-05-09 05:20:00|2097.4|2096.6|2097.4|2096.6|2097.9|2097.1|2097.4|2096.6|414
1683609900000|2023-05-09 05:25:00|||||||||164
1683610200000|2023-05-09 05:30:00|2097.6|2096.8|2096.9|2096.1|2097.9|2097.1|2096.9|2096.1|951
1683610500000|2023-05-09 05:35:00|2096.6|2095.8|2097.9|2097.1|2097.9|2097.1|2096.4|2095.6|876
1683610800000|2023-05-09 05:40:00|2097.4|2096.6|2097.9|2097.1|2097.9|2097.1|2097.4|2096.6|494
1683611100000|2023-05-09 05:45:00|2097.4|2096.6|2096.9|2096.1|2097.4|2096.6|2096.9|2096.1|825
1683611400000|2023-05-09 05:50:00|2097.4|2096.6|2096.4|2095.6|2097.4|2096.6|2096.4|2095.6|737
1683611700000|2023-05-09 05:55:00|2096.6|2095.8|2097.9|2097.1|2098.4|2097.6|2096.4|2095.6|2935
1683612000000|2023-05-09 06:00:00|2097.4|2096.6|2099.4|2098.6|2099.4|2098.6|2096.9|2096.1|3843
1683612300000|2023-05-09 06:05:00|2098.9|2098.1|2098.7|2096.7|2099.9|2099.1|2098.4|2096.4|963
1683612600000|2023-05-09 06:10:00|2098.5|2096.5|2098.4|2096.4|2100.4|2098.4|2098.2|2096.2|4
1683612900000|2023-05-09 06:15:00|2098.2|2096.2|2098.2|2096.2|2098.8|2096.8|2098.1|2096.1|682
1683613200000|2023-05-09 06:20:00|2098.3|2096.3|2097.7|2095.7|2098.3|2096.3|2097.7|2095.7|0
1683613500000|2023-05-09 06:25:00|2097.6|2095.6|2097.2|2095.2|2097.7|2095.7|2097|2095|0
1683613800000|2023-05-09 06:30:00|2097.1|2095.1|2097.7|2095.7|2097.8|2095.8|2097.1|2095.1|0
1683614100000|2023-05-09 06:35:00|2097.6|2095.6|2097.4|2095.4|2097.7|2095.7|2097.3|2095.3|0
1683614400000|2023-05-09 06:40:00|2097.3|2095.3|2097.3|2095.3|2097.3|2095.3|2097.3|2095.3|0
1683614700000|2023-05-09 06:45:00|2097.5|2095.5|2097.3|2095.3|2097.6|2095.6|2097.3|2095.3|0
1683615000000|2023-05-09 06:50:00|2097|2095|2097.3|2095.3|2097.3|2095.3|2097|2095|0
1683615300000|2023-05-09 06:55:00|2097.1|2095.1|2096.9|2094.9|2097.3|2095.3|2096.6|2094.6|0
1683615600000|2023-05-09 07:00:00|2097.1|2095.1|2096.9|2094.9|2097.3|2095.3|2096.7|2094.7|0
1683615900000|2023-05-09 07:05:00|2096.8|2094.8|2096.5|2094.5|2096.9|2094.9|2096.1|2094.1|0
1683616200000|2023-05-09 07:10:00|2096.4|2094.4|2096.6|2094.6|2097.2|2095.2|2096.4|2094.4|0
1683616500000|2023-05-09 07:15:00|2096.7|2094.7|2096.9|2094.9|2097.3|2095.3|2096.6|2094.6|0
1683616800000|2023-05-09 07:20:00|2096.8|2094.8|2097|2095|2097.3|2095.3|2096.4|2094.4|0
1683617100000|2023-05-09 07:25:00|2097.1|2095.1|2096.9|2094.9|2097.6|2095.6|2096.6|2094.6|0
1683617400000|2023-05-09 07:30:00|2096.8|2094.8|2095.6|2094.4|2097.1|2095.9|2095.1|2093.9|838
1683617700000|2023-05-09 07:35:00|2095.1|2093.9|2093.6|2092.4|2095.6|2094.4|2093.6|2092.4|190
1683618000000|2023-05-09 07:40:00|2094.1|2092.9|2093.6|2092.4|2094.1|2092.9|2093.6|2092.4|157
1683618300000|2023-05-09 07:45:00|2093.8|2092.6|2093.1|2091.9|2094.1|2092.9|2093.1|2091.9|70
1683618600000|2023-05-09 07:50:00|2093.3|2092.1|2094.1|2092.9|2094.1|2092.9|2093.1|2091.9|71
1683618900000|2023-05-09 07:55:00|2093.8|2092.6|2093.1|2091.9|2094.1|2092.9|2093.1|2091.9|75
1683619200000|2023-05-09 08:00:00|2093.3|2092.1|2093.6|2092.4|2094.6|2093.4|2093.1|2091.9|52
1683619500000|2023-05-09 08:05:00|2093.8|2092.6|2093.6|2092.4|2094.6|2093.4|2093.6|2092.4|63
1683619800000|2023-05-09 08:10:00|2093.1|2091.9|2092.8|2091.6|2093.6|2092.4|2092.6|2091.4|253
1683620100000|2023-05-09 08:15:00|2092.6|2091.4|2093.1|2091.9|2093.1|2091.9|2092.6|2091.4|132
1683620400000|2023-05-09 08:20:00|2093.3|2092.1|2093.1|2091.9|2093.6|2092.4|2092.6|2091.4|79
1683620700000|2023-05-09 08:25:00|2093.3|2092.1|2092.6|2091.4|2093.3|2092.1|2092.1|2090.9|105
1683621000000|2023-05-09 08:30:00|2092.1|2090.9|2091.6|2090.4|2092.1|2090.9|2090.6|2089.4|89
1683621300000|2023-05-09 08:35:00|2091.1|2089.9|2091.8|2090.6|2092.1|2090.9|2091.1|2089.9|126
1683621600000|2023-05-09 08:40:00|2091.6|2090.4|2091.6|2090.4|2092.1|2090.9|2090.6|2089.4|63
1683621900000|2023-05-09 08:45:00|2091.1|2089.9|2091.6|2090.4|2091.6|2090.4|2091.1|2089.9|52
1683622200000|2023-05-09 08:50:00|2091.1|2089.9|2092.6|2091.4|2092.6|2091.4|2091.1|2089.9|78
1683622500000|2023-05-09 08:55:00|2092.1|2090.9|2091.6|2090.4|2092.6|2091.4|2091.1|2089.9|136
1683622800000|2023-05-09 09:00:00|2091.8|2090.6|2093.6|2092.4|2093.6|2092.4|2091.6|2090.4|71
1683623100000|2023-05-09 09:05:00|2093.1|2091.9|2093.1|2091.9|2093.1|2091.9|2092.6|2091.4|26
1683623400000|2023-05-09 09:10:00|2092.6|2091.4|2092.1|2090.9|2093.1|2091.9|2092.1|2090.9|57
1683623700000|2023-05-09 09:15:00|2091.8|2090.6|2092.1|2090.9|2092.6|2091.4|2091.6|2090.4|96
1683624000000|2023-05-09 09:20:00|2092.3|2091.1|2091.6|2090.4|2092.3|2091.1|2091.6|2090.4|53
1683624300000|2023-05-09 09:25:00|2091.8|2090.6|2092.1|2090.9|2092.1|2090.9|2091.6|2090.4|38
1683624600000|2023-05-09 09:30:00|2091.8|2090.6|2092.1|2090.9|2092.6|2091.4|2091.6|2090.4|71
1683624900000|2023-05-09 09:35:00|2092.6|2091.4|2092.1|2090.9|2092.6|2091.4|2092.1|2090.9|121
1683625200000|2023-05-09 09:40:00|2092.6|2091.4|2092.6|2091.4|2092.6|2091.4|2092.1|2090.9|48
1683625500000|2023-05-09 09:45:00|2092.3|2091.1|2092.1|2090.9|2092.6|2091.4|2092.1|2090.9|22
1683625800000|2023-05-09 09:50:00|2091.6|2090.4|2091.1|2089.9|2092.1|2090.9|2090.6|2089.4|45
1683626100000|2023-05-09 09:55:00|2091.6|2090.4|2091.3|2090.1|2091.6|2090.4|2091.1|2089.9|75
1683626400000|2023-05-09 10:00:00|2091.6|2090.4|2091.1|2089.9|2091.6|2090.4|2091.1|2089.9|102
1683626700000|2023-05-09 10:05:00|2090.8|2089.6|2091.1|2089.9|2091.1|2089.9|2090.8|2089.6|12
1683627000000|2023-05-09 10:10:00|||||||||1
1683627300000|2023-05-09 10:15:00|2091.3|2090.1|2091.1|2089.9|2091.3|2090.1|2090.6|2089.4|45
1683627600000|2023-05-09 10:20:00|||||||||6
1683627900000|2023-05-09 10:25:00|2090.6|2089.4|2090.6|2089.4|2091.1|2089.9|2090.6|2089.4|58
1683628200000|2023-05-09 10:30:00|2091.1|2089.9|2091.6|2090.4|2091.6|2090.4|2090.6|2089.4|22
1683628500000|2023-05-09 10:35:00|2091.1|2089.9|2091.6|2090.4|2092.1|2090.9|2091.1|2089.9|64
1683628800000|2023-05-09 10:40:00|2091.1|2089.9|2091.6|2090.4|2091.6|2090.4|2091.1|2089.9|13
1683629100000|2023-05-09 10:45:00|2091.1|2089.9|2091.6|2090.4|2091.6|2090.4|2091.1|2089.9|42
1683629400000|2023-05-09 10:50:00|2091.1|2089.9|2091.6|2090.4|2091.6|2090.4|2091.1|2089.9|27
1683629700000|2023-05-09 10:55:00|2091.1|2089.9|2090.6|2089.4|2091.1|2089.9|2090.6|2089.4|164
1683630000000|2023-05-09 11:00:00|2091.1|2089.9|2091.1|2089.9|2091.6|2090.4|2091.1|2089.9|138
1683630300000|2023-05-09 11:05:00|||||||||17
1683630600000|2023-05-09 11:10:00|2091.6|2090.4|2091.1|2089.9|2091.6|2090.4|2091.1|2089.9|46
1683630900000|2023-05-09 11:15:00|2091.6|2090.4|2091.1|2089.9|2091.6|2090.4|2091.1|2089.9|19
1683631200000|2023-05-09 11:20:00|2090.6|2089.4|2091.1|2089.9|2091.1|2089.9|2090.6|2089.4|24
1683631500000|2023-05-09 11:25:00|2090.6|2089.4|2090.6|2089.4|2090.6|2089.4|2090.1|2088.9|93
1683631800000|2023-05-09 11:30:00|2090.1|2088.9|2090.6|2089.4|2090.6|2089.4|2090.1|2088.9|76
1683632100000|2023-05-09 11:35:00|2090.1|2088.9|2090.1|2088.9|2090.6|2089.4|2090.1|2088.9|16
1683632400000|2023-05-09 11:40:00|2090.3|2089.1|2091.1|2089.9|2091.1|2089.9|2090.1|2088.9|57
1683632700000|2023-05-09 11:45:00|2091.3|2090.1|2092.1|2090.9|2092.1|2090.9|2091.1|2089.9|23
1683633000000|2023-05-09 11:50:00|2091.6|2090.4|2092.1|2090.9|2092.1|2090.9|2091.6|2090.4|16
1683633300000|2023-05-09 11:55:00|2092.6|2091.4|2092.1|2090.9|2092.6|2091.4|2091.6|2090.4|147
1683633600000|2023-05-09 12:00:00|2092.3|2091.1|2092.6|2091.4|2092.6|2091.4|2092.1|2090.9|58
1683633900000|2023-05-09 12:05:00|2092.1|2090.9|2093.6|2092.4|2093.6|2092.4|2092.1|2090.9|60
1683634200000|2023-05-09 12:10:00|2094.1|2092.9|2093.6|2092.4|2094.1|2092.9|2093.6|2092.4|96
1683634500000|2023-05-09 12:15:00|2094.1|2092.9|2094.1|2092.9|2094.1|2092.9|2094.1|2092.9|21
1683634800000|2023-05-09 12:20:00|2093.6|2092.4|2093.6|2092.4|2094.1|2092.9|2093.6|2092.4|92
1683635100000|2023-05-09 12:25:00|2093.8|2092.6|2094.6|2093.4|2094.6|2093.4|2093.6|2092.4|66
1683635400000|2023-05-09 12:30:00|2094.1|2092.9|2094.6|2093.4|2094.6|2093.4|2094.1|2092.9|34
1683635700000|2023-05-09 12:35:00|2094.1|2092.9|2094.8|2093.6|2095.1|2093.9|2094.1|2092.9|127
1683636000000|2023-05-09 12:40:00|2095.1|2093.9|2093.6|2092.4|2095.1|2093.9|2093.1|2091.9|184
1683636300000|2023-05-09 12:45:00|2093.3|2092.1|2093.1|2091.9|2093.6|2092.4|2092.6|2091.4|34
1683636600000|2023-05-09 12:50:00|2092.6|2091.4|2093.1|2091.9|2093.1|2091.9|2092.6|2091.4|55
1683636900000|2023-05-09 12:55:00|||||||||37
1683637200000|2023-05-09 13:00:00|2093.6|2092.4|2094.6|2093.4|2095.1|2093.9|2093.6|2092.4|130
1683637500000|2023-05-09 13:05:00|2095.1|2093.9|2095.1|2093.9|2095.6|2094.4|2095.1|2093.9|75
1683637800000|2023-05-09 13:10:00|2095.6|2094.4|2093.6|2092.4|2095.6|2094.4|2093.6|2092.4|66
1683638100000|2023-05-09 13:15:00|2093.8|2092.6|2093.6|2092.4|2094.1|2092.9|2093.6|2092.4|90
1683638400000|2023-05-09 13:20:00|2094.1|2092.9|2093.6|2092.4|2094.1|2092.9|2093.6|2092.4|56
1683638700000|2023-05-09 13:25:00|2093.8|2092.6|2094.1|2092.9|2094.1|2092.9|2093.6|2092.4|64
1683639000000|2023-05-09 13:30:00|2094.6|2093.4|2094.1|2092.9|2094.6|2093.4|2093.1|2091.9|426
1683639300000|2023-05-09 13:35:00|2094.6|2093.4|2094.1|2092.9|2094.6|2093.4|2093.6|2092.4|122
1683639600000|2023-05-09 13:40:00|2094.6|2093.4|2095.6|2094.4|2096.6|2095.4|2094.1|2092.9|144
1683639900000|2023-05-09 13:45:00|2096.1|2094.9|2094.6|2093.4|2096.1|2094.9|2094.1|2092.9|111
1683640200000|2023-05-09 13:50:00|2094.1|2092.9|2094.1|2092.9|2094.6|2093.4|2093.8|2092.6|151
1683640500000|2023-05-09 13:55:00|2094.3|2093.1|2095.1|2093.9|2095.8|2094.6|2094.1|2092.9|80
1683640800000|2023-05-09 14:00:00|2095.3|2094.1|2095.1|2093.9|2096.1|2094.9|2094.6|2093.4|137
1683641100000|2023-05-09 14:05:00|2095.6|2094.4|2093.1|2091.9|2095.6|2094.4|2092.6|2091.4|282
1683641400000|2023-05-09 14:10:00|2092.8|2091.6|2092.1|2090.9|2093.1|2091.9|2091.6|2090.4|187
1683641700000|2023-05-09 14:15:00|2092.6|2091.4|2092.6|2091.4|2093.6|2092.4|2092.1|2090.9|261
1683642000000|2023-05-09 14:20:00|2092.1|2090.9|2092.1|2090.9|2092.6|2091.4|2092.1|2090.9|99
1683642300000|2023-05-09 14:25:00|2092.6|2091.4|2092.1|2090.9|2093.1|2091.9|2091.6|2090.4|242
1683642600000|2023-05-09 14:30:00|2091.8|2090.6|2091.8|2090.6|2092.6|2091.4|2091.6|2090.4|119
1683642900000|2023-05-09 14:35:00|2092.1|2090.9|2093.6|2092.4|2093.6|2092.4|2091.6|2090.4|99
1683643200000|2023-05-09 14:40:00|2094.1|2092.9|2094.6|2093.4|2094.6|2093.4|2094.1|2092.9|155
1683643500000|2023-05-09 14:45:00|2095.1|2093.9|2095.1|2093.9|2095.1|2093.9|2094.6|2093.4|136
1683643800000|2023-05-09 14:50:00|2095.6|2094.4|2095.6|2094.4|2095.6|2094.4|2095.1|2093.9|135
1683644100000|2023-05-09 14:55:00|2096.1|2094.9|2096.1|2094.9|2096.6|2095.4|2095.6|2094.4|153
1683644400000|2023-05-09 15:00:00|2096.6|2095.4|2097.1|2095.9|2097.1|2095.9|2096.1|2094.9|182
1683644700000|2023-05-09 15:05:00|2096.6|2095.4|2097.6|2096.4|2097.6|2096.4|2096.6|2095.4|132
1683645000000|2023-05-09 15:10:00|2097.1|2095.9|2096.1|2094.9|2097.6|2096.4|2095.1|2093.9|186
1683645300000|2023-05-09 15:15:00|2096.6|2095.4|2098.1|2096.9|2098.1|2096.9|2096.1|2094.9|108
1683645600000|2023-05-09 15:20:00|2098.6|2097.4|2097.6|2096.4|2098.6|2097.4|2097.6|2096.4|178
1683645900000|2023-05-09 15:25:00|2098.1|2096.9|2097.1|2095.9|2098.1|2096.9|2097.1|2095.9|129
1683646200000|2023-05-09 15:30:00|2097.6|2096.4|2098.6|2097.4|2098.6|2097.4|2097.1|2095.9|171
1683646500000|2023-05-09 15:35:00|2099.1|2097.9|2098.1|2096.9|2099.1|2097.9|2097.1|2095.9|139
1683646800000|2023-05-09 15:40:00|2098.3|2097.1|2097.6|2096.4|2098.6|2097.4|2097.6|2096.4|183
1683647100000|2023-05-09 15:45:00|2098.1|2096.9|2098.1|2096.9|2098.6|2097.4|2098.1|2096.9|67
1683647400000|2023-05-09 15:50:00|2098.6|2097.4|2098.1|2096.9|2098.6|2097.4|2097.6|2096.4|62
1683647700000|2023-05-09 15:55:00|2097.6|2096.4|2097.8|2096.6|2098.1|2096.9|2097.1|2095.9|96
1683648000000|2023-05-09 16:00:00|2097.6|2096.4|2098.1|2096.9|2098.1|2096.9|2097.6|2096.4|60
1683648300000|2023-05-09 16:05:00|2098.6|2097.4|2098.1|2096.9|2098.6|2097.4|2097.6|2096.4|172
1683648600000|2023-05-09 16:10:00|2098.6|2097.4|2098.1|2096.9|2098.6|2097.4|2098.1|2096.9|108
1683648900000|2023-05-09 16:15:00|2097.6|2096.4|2098.6|2097.4|2098.6|2097.4|2097.6|2096.4|98
1683649200000|2023-05-09 16:20:00|2098.3|2097.1|2098.1|2096.9|2098.6|2097.4|2097.1|2095.9|179
1683649500000|2023-05-09 16:25:00|2097.6|2096.4|2097.6|2096.4|2098.1|2096.9|2097.6|2096.4|87
1683649800000|2023-05-09 16:30:00|2098.1|2096.9|2098.1|2096.9|2098.1|2096.9|2098.1|2096.9|156
1683650100000|2023-05-09 16:35:00|2097.6|2096.4|2097.6|2096.4|2098.1|2096.9|2097.6|2096.4|105
1683650400000|2023-05-09 16:40:00|2097.8|2096.6|2098.6|2097.4|2098.6|2097.4|2097.8|2096.6|68
1683650700000|2023-05-09 16:45:00|2098.3|2097.1|2098.6|2097.4|2098.6|2097.4|2098.1|2096.9|50
1683651000000|2023-05-09 16:50:00|2099.1|2097.9|2099.6|2098.4|2099.6|2098.4|2099.1|2097.9|119
1683651300000|2023-05-09 16:55:00|2100.1|2098.9|2100.1|2098.9|2100.1|2098.9|2099.6|2098.4|87
1683651600000|2023-05-09 17:00:00|2099.6|2098.4|2099.6|2098.4|2099.8|2098.6|2099.6|2098.4|126
1683651900000|2023-05-09 17:05:00|2099.8|2098.6|2099.6|2098.4|2100.1|2098.9|2099.6|2098.4|91
1683652200000|2023-05-09 17:10:00|2099.8|2098.6|2099.1|2097.9|2100.1|2098.9|2098.6|2097.4|69
1683652500000|2023-05-09 17:15:00|2099.6|2098.4|2099.1|2097.9|2099.6|2098.4|2098.6|2097.4|65
1683652800000|2023-05-09 17:20:00|2099.3|2098.1|2098.6|2097.4|2099.6|2098.4|2098.6|2097.4|90
1683653100000|2023-05-09 17:25:00|2099.1|2097.9|2099.6|2098.4|2100.1|2098.9|2098.6|2097.4|62
1683653400000|2023-05-09 17:30:00|2099.8|2098.6|2100.1|2098.9|2100.1|2098.9|2099.6|2098.4|57
1683653700000|2023-05-09 17:35:00|2099.6|2098.4|2099.6|2098.4|2100.1|2098.9|2099.1|2097.9|66
1683654000000|2023-05-09 17:40:00|2100.1|2098.9|2099.6|2098.4|2100.1|2098.9|2099.6|2098.4|77
1683654300000|2023-05-09 17:45:00|2100.1|2098.9|2100.1|2098.9|2100.1|2098.9|2099.6|2098.4|43
1683654600000|2023-05-09 17:50:00|2100.6|2099.4|2100.6|2099.4|2100.6|2099.4|2100.6|2099.4|64
1683654900000|2023-05-09 17:55:00|2101.1|2099.9|2101.6|2100.4|2101.6|2100.4|2100.6|2099.4|310
1683655200000|2023-05-09 18:00:00|2102.1|2100.9|2102.1|2100.9|2102.6|2101.4|2101.6|2100.4|228
1683655500000|2023-05-09 18:05:00|2102.6|2101.4|2102.1|2100.9|2102.6|2101.4|2101.6|2100.4|115
1683655800000|2023-05-09 18:10:00|2101.6|2100.4|2101.6|2100.4|2102.1|2100.9|2101.6|2100.4|55
1683656100000|2023-05-09 18:15:00|2102.1|2100.9|2101.1|2099.9|2102.1|2100.9|2101.1|2099.9|89
1683656400000|2023-05-09 18:20:00|2101.6|2100.4|2101.1|2099.9|2101.6|2100.4|2101.1|2099.9|79
1683656700000|2023-05-09 18:25:00|2100.6|2099.4|2100.6|2099.4|2101.6|2100.4|2100.6|2099.4|149
1683657000000|2023-05-09 18:30:00|2101.1|2099.9|2101.1|2099.9|2101.6|2100.4|2100.6|2099.4|207
1683657300000|2023-05-09 18:35:00|2101.6|2100.4|2101.1|2099.9|2101.6|2100.4|2101.1|2099.9|154
1683657600000|2023-05-09 18:40:00|2101.3|2100.1|2101.6|2100.4|2102.1|2100.9|2101.1|2099.9|131
1683657900000|2023-05-09 18:45:00|2102.1|2100.9|2102.1|2100.9|2102.1|2100.9|2102.1|2100.9|82
1683658200000|2023-05-09 18:50:00|2101.6|2100.4|2100.6|2099.4|2102.1|2100.9|2100.6|2099.4|232
1683658500000|2023-05-09 18:55:00|2101.1|2099.9|2101.1|2099.9|2102.1|2100.9|2100.6|2099.4|245
1683658800000|2023-05-09 19:00:00|2101.3|2100.1|2101.6|2100.4|2102.1|2100.9|2101.1|2099.9|249
1683659100000|2023-05-09 19:05:00|2101.8|2100.6|2101.6|2100.4|2102.1|2100.9|2101.1|2099.9|158
1683659400000|2023-05-09 19:10:00|2101.3|2100.1|2101.6|2100.4|2101.6|2100.4|2101.1|2099.9|141
1683659700000|2023-05-09 19:15:00|2101.1|2099.9|2101.1|2099.9|2101.6|2100.4|2101.1|2099.9|85
1683660000000|2023-05-09 19:20:00|2100.6|2099.4|2101.6|2100.4|2101.6|2100.4|2100.6|2099.4|160
1683660300000|2023-05-09 19:25:00|2101.1|2099.9|2101.1|2099.9|2101.3|2100.1|2100.6|2099.4|90
1683660600000|2023-05-09 19:30:00|2100.6|2099.4|2101.6|2100.4|2102.1|2100.9|2100.6|2099.4|213
1683660900000|2023-05-09 19:35:00|2102.1|2100.9|2101.6|2100.4|2102.6|2101.4|2101.6|2100.4|401
1683661200000|2023-05-09 19:40:00|2101.8|2100.6|2101.1|2099.9|2102.1|2100.9|2100.6|2099.4|227
1683661500000|2023-05-09 19:45:00|2101.6|2100.4|2101.1|2099.9|2101.6|2100.4|2101.1|2099.9|101
1683661800000|2023-05-09 19:50:00|2101.6|2100.4|2101.6|2100.4|2101.6|2100.4|2101.1|2099.9|209
1683662100000|2023-05-09 19:55:00|2101.1|2099.9|2101.1|2099.9|2101.6|2100.4|2100.6|2099.4|199
1683662400000|2023-05-09 20:00:00|2100.8|2099.6|2101.1|2099.9|2101.1|2099.9|2100.6|2099.4|59
1683662700000|2023-05-09 20:05:00|2101.6|2100.4|2101.1|2099.9|2101.6|2100.4|2101.1|2099.9|34
1683663000000|2023-05-09 20:10:00|2101.3|2100.1|2101.1|2099.9|2101.6|2100.4|2100.8|2099.6|15
1683663300000|2023-05-09 20:15:00|||||||||4
1683663600000|2023-05-09 20:20:00|2100.8|2099.6|2100.6|2099.4|2101.1|2099.9|2100.6|2099.4|12
1683663900000|2023-05-09 20:25:00|||||||||5
1683664200000|2023-05-09 20:30:00|||||||||5
1683664500000|2023-05-09 20:35:00|||||||||4
1683664800000|2023-05-09 20:40:00|||||||||5
1683665100000|2023-05-09 20:45:00|||||||||8
1683665400000|2023-05-09 20:50:00|2100.3|2099.1|2100.7|2098.7|2100.9|2099.4|2100.3|2098.7|21
1683665700000|2023-05-09 20:55:00|2100.6|2098.6|2100.1|2098.1|2100.7|2098.7|2099.8|2097.8|0
1683666000000|2023-05-09 21:00:00|2100|2098|2099.9|2097.9|2100|2098|2099.9|2097.9|28
1683666300000|2023-05-09 21:05:00|2100|2098|2099.9|2097.9|2100.1|2098.1|2099.9|2097.9|0
1683666600000|2023-05-09 21:10:00|2100.1|2098.1|2100|2098|2100.1|2098.1|2099.6|2097.6|0
1683666900000|2023-05-09 21:15:00|2099.9|2097.9|2099.9|2097.9|2100|2098|2099.8|2097.8|0
1683667200000|2023-05-09 21:20:00|2100|2098|2100|2098|2100|2098|2099.9|2097.9|0
1683667500000|2023-05-09 21:25:00|2099.9|2097.9|2100|2098|2100|2098|2099.9|2097.9|0
1683667800000|2023-05-09 21:30:00|2099.9|2097.9|2099.9|2097.9|2099.9|2097.9|2099.9|2097.9|0
1683668100000|2023-05-09 21:35:00|2099.8|2097.8|2099.6|2097.6|2099.9|2097.9|2099.6|2097.6|0
1683668400000|2023-05-09 21:40:00|2099.7|2097.7|2099.9|2097.9|2099.9|2097.9|2099.7|2097.7|0
1683668700000|2023-05-09 21:45:00|2100|2098|2100|2098|2100|2098|2100|2098|0
1683669000000|2023-05-09 21:50:00|2100.1|2098.1|2100.1|2098.1|2100.1|2098.1|2100.1|2098.1|0
1683669300000|2023-05-09 21:55:00|2100|2098|2100|2098|2100.1|2098.1|2100|2098|0
1683669600000|2023-05-09 22:00:00|2099.7|2097.7|2097.7|2095.7|2099.8|2097.8|2097.5|2095.5|0
1683669900000|2023-05-09 22:05:00|2097.8|2095.8|2097.9|2095.9|2097.9|2095.9|2097.7|2095.7|0
1683670200000|2023-05-09 22:10:00|2098.1|2096.1|2098.2|2096.2|2098.5|2096.5|2097.6|2095.6|0
1683670500000|2023-05-09 22:15:00|2098.4|2096.4|2098.4|2096.4|2098.4|2096.4|2098.2|2096.2|0
1683670800000|2023-05-09 22:20:00|2098.5|2096.5|2098.3|2096.3|2098.5|2096.5|2098.3|2096.3|0
1683671100000|2023-05-09 22:25:00|2098.4|2096.4|2098.3|2096.3|2098.5|2096.5|2098.3|2096.3|0
1683671400000|2023-05-09 22:30:00|2098.5|2096.5|2098.5|2096.5|2098.5|2096.5|2098.3|2096.3|0
1683671700000|2023-05-09 22:35:00|2098.6|2096.6|2098.4|2096.4|2098.6|2096.6|2098.4|2096.4|0
1683672000000|2023-05-09 22:40:00|2098.3|2096.3|2098.5|2096.5|2098.5|2096.5|2098.3|2096.3|0
1683673200000|2023-05-09 23:00:00|2098.4|2096.4|2098.5|2096.5|2098.5|2096.5|2098.4|2096.4|0
1683673500000|2023-05-09 23:05:00|2098.4|2096.4|2098.5|2096.5|2098.5|2096.5|2098.4|2096.4|0
1683673800000|2023-05-09 23:10:00|2098.4|2096.4|2098.1|2096.1|2098.4|2096.4|2097.8|2095.8|0
1683674100000|2023-05-09 23:15:00|2097.9|2095.9|2098.3|2096.3|2098.3|2096.3|2097.9|2095.9|0
1683674400000|2023-05-09 23:20:00|2098.5|2096.5|2098.6|2096.6|2098.7|2096.7|2098.3|2096.3|0
1683674700000|2023-05-09 23:25:00|2098.5|2096.5|2098.6|2096.6|2098.6|2096.6|2098.3|2096.3|0
1683675000000|2023-05-09 23:30:00|2098.8|2096.8|2099.2|2097.2|2099.2|2097.2|2098.8|2096.8|0
1683675300000|2023-05-09 23:35:00|2099.1|2097.1|2098.9|2096.9|2099.2|2097.2|2098.9|2096.9|0
1683675600000|2023-05-09 23:40:00|2099.1|2097.1|2100.4|2098.4|2100.4|2098.4|2099.1|2097.1|0
1683675900000|2023-05-09 23:45:00|2100.3|2098.3|2100.6|2099.4|2101.1|2099.9|2100.3|2098.3|566
1683676200000|2023-05-09 23:50:00|2101.1|2099.9|2100.1|2098.9|2101.1|2099.9|2099.6|2098.4|268
1683676500000|2023-05-09 23:55:00|2100.6|2099.4|2100.6|2099.4|2101.1|2099.9|2100.6|2099.4|137
1683676800000|2023-05-10 00:00:00|2100.4|2099.6|2093.9|2093.1|2100.4|2099.6|2093.9|2093.1|3599
1683677100000|2023-05-10 00:05:00|2093.4|2092.6|2093.4|2092.6|2094.9|2094.1|2093.4|2092.6|1023
1683677400000|2023-05-10 00:10:00|2093.9|2093.1|2093.9|2093.1|2094.9|2094.1|2093.4|2092.6|766
1683677700000|2023-05-10 00:15:00|2094.4|2093.6|2093.9|2093.1|2094.9|2094.1|2092.9|2092.1|730
1683678000000|2023-05-10 00:20:00|2094.4|2093.6|2093.9|2093.1|2094.4|2093.6|2093.9|2093.1|437
1683678300000|2023-05-10 00:25:00|2093.4|2092.6|2092.9|2092.1|2093.4|2092.6|2092.4|2091.6|440
1683678600000|2023-05-10 00:30:00|2092.4|2091.6|2092.4|2091.6|2092.4|2091.6|2091.4|2090.6|389
1683678900000|2023-05-10 00:35:00|2091.9|2091.1|2091.4|2090.6|2091.9|2091.1|2090.1|2089.3|559
1683679200000|2023-05-10 00:40:00|2090.9|2090.1|2091.4|2090.6|2091.9|2091.1|2090.9|2090.1|310
1683679500000|2023-05-10 00:45:00|2090.9|2090.1|2088.4|2087.6|2090.9|2090.1|2088.1|2087.3|566
1683679800000|2023-05-10 00:50:00|2088.9|2088.1|2089.4|2088.6|2089.9|2089.1|2088.9|2088.1|380
1683680100000|2023-05-10 00:55:00|2089.9|2089.1|2091.4|2090.6|2091.4|2090.6|2089.9|2089.1|275
1683680400000|2023-05-10 01:00:00|2091.9|2091.1|2091.9|2091.1|2092.9|2092.1|2091.4|2090.6|417
1683680700000|2023-05-10 01:05:00|2091.4|2090.6|2090.4|2089.6|2091.4|2090.6|2089.4|2088.6|619
1683681000000|2023-05-10 01:10:00|2090.9|2090.1|2090.9|2090.1|2090.9|2090.1|2089.9|2089.1|343
1683681300000|2023-05-10 01:15:00|2090.4|2089.6|2089.4|2088.6|2090.6|2089.8|2089.4|2088.6|364
1683681600000|2023-05-10 01:20:00|2089.1|2088.3|2088.9|2088.1|2089.4|2088.6|2088.9|2088.1|196
1683681900000|2023-05-10 01:25:00|2088.4|2087.6|2087.9|2087.1|2088.9|2088.1|2087.9|2087.1|752
1683682200000|2023-05-10 01:30:00|2088.4|2087.6|2088.9|2088.1|2089.9|2089.1|2087.9|2087.1|434
1683682500000|2023-05-10 01:35:00|2088.6|2087.8|2088.4|2087.6|2088.9|2088.1|2088.4|2087.6|311
1683682800000|2023-05-10 01:40:00|2087.9|2087.1|2088.4|2087.6|2088.9|2088.1|2087.9|2087.1|260
1683683100000|2023-05-10 01:45:00|2088.9|2088.1|2088.9|2088.1|2089.4|2088.6|2088.4|2087.6|248
1683683400000|2023-05-10 01:50:00|2088.4|2087.6|2088.4|2087.6|2088.4|2087.6|2088.4|2087.6|94
1683683700000|2023-05-10 01:55:00|2087.9|2087.1|2087.4|2086.6|2087.9|2087.1|2087.1|2086.3|178
1683684000000|2023-05-10 02:00:00|2087.9|2087.1|2086.9|2086.1|2087.9|2087.1|2086.9|2086.1|474
1683684300000|2023-05-10 02:05:00|2086.4|2085.6|2086.1|2085.3|2086.9|2086.1|2085.9|2085.1|547
1683684600000|2023-05-10 02:10:00|2085.9|2085.1|2085.4|2084.6|2086.4|2085.6|2085.4|2084.6|218
1683684900000|2023-05-10 02:15:00|2084.9|2084.1|2086.4|2085.6|2086.4|2085.6|2084.9|2084.1|524
1683685200000|2023-05-10 02:20:00|2085.9|2085.1|2087.4|2086.6|2087.4|2086.6|2085.9|2085.1|215
1683685500000|2023-05-10 02:25:00|2087.9|2087.1|2087.4|2086.6|2088.4|2087.6|2086.9|2086.1|564
1683685800000|2023-05-10 02:30:00|2087.9|2087.1|2088.4|2087.6|2088.4|2087.6|2087.9|2087.1|203
1683686100000|2023-05-10 02:35:00|2087.9|2087.1|2087.9|2087.1|2087.9|2087.1|2087.9|2087.1|81
1683686400000|2023-05-10 02:40:00|2087.4|2086.6|2086.9|2086.1|2087.4|2086.6|2086.9|2086.1|280
1683686700000|2023-05-10 02:45:00|2087.4|2086.6|2087.4|2086.6|2087.4|2086.6|2087.4|2086.6|67
1683687000000|2023-05-10 02:50:00|2086.9|2086.1|2087.4|2086.6|2087.4|2086.6|2086.9|2086.1|282
1683687300000|2023-05-10 02:55:00|||||||||17
1683687600000|2023-05-10 03:00:00|2087.9|2087.1|2087.4|2086.6|2087.9|2087.1|2087.4|2086.6|191
1683687900000|2023-05-10 03:05:00|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|173
1683688200000|2023-05-10 03:10:00|||||||||10
1683688500000|2023-05-10 03:15:00|2087.4|2086.6|2087.4|2086.6|2087.4|2086.6|2087.4|2086.6|47
1683688800000|2023-05-10 03:20:00|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|55
1683689100000|2023-05-10 03:25:00|2087.4|2086.6|2087.4|2086.6|2087.4|2086.6|2087.4|2086.6|113
1683689400000|2023-05-10 03:30:00|2086.9|2086.1|2086.4|2085.6|2086.9|2086.1|2086.4|2085.6|555
1683689700000|2023-05-10 03:35:00|2085.9|2085.1|2085.4|2084.6|2085.9|2085.1|2085.4|2084.6|204
1683690000000|2023-05-10 03:40:00|2085.9|2085.1|2085.9|2085.1|2085.9|2085.1|2085.4|2084.6|429
1683690300000|2023-05-10 03:45:00|2085.4|2084.6|2085.4|2084.6|2085.9|2085.1|2084.4|2083.6|391
1683690600000|2023-05-10 03:50:00|2085.9|2085.1|2084.9|2084.1|2085.9|2085.1|2084.9|2084.1|338
1683690900000|2023-05-10 03:55:00|2084.4|2083.6|2084.9|2084.1|2084.9|2084.1|2084.4|2083.6|219
1683691200000|2023-05-10 04:00:00|2085.4|2084.6|2084.9|2084.1|2085.4|2084.6|2084.6|2083.8|273
1683691500000|2023-05-10 04:05:00|||||||||60
1683691800000|2023-05-10 04:10:00|2085.4|2084.6|2084.9|2084.1|2085.4|2084.6|2084.9|2084.1|295
1683692100000|2023-05-10 04:15:00|||||||||51
1683692400000|2023-05-10 04:20:00|||||||||42
1683692700000|2023-05-10 04:25:00|2085.4|2084.6|2085.9|2085.1|2085.9|2085.1|2085.4|2084.6|307
1683693000000|2023-05-10 04:30:00|2086.4|2085.6|2086.9|2086.1|2086.9|2086.1|2086.4|2085.6|184
1683693300000|2023-05-10 04:35:00|2087.4|2086.6|2088.4|2087.6|2088.4|2087.6|2087.4|2086.6|293
1683693600000|2023-05-10 04:40:00|2087.4|2086.6|2087.9|2087.1|2088.4|2087.6|2087.4|2086.6|587
1683693900000|2023-05-10 04:45:00|2088.4|2087.6|2088.9|2088.1|2088.9|2088.1|2088.4|2087.6|271
1683694200000|2023-05-10 04:50:00|2088.4|2087.6|2088.4|2087.6|2088.4|2087.6|2087.9|2087.1|351
1683694500000|2023-05-10 04:55:00|2088.6|2087.8|2090.4|2089.6|2090.4|2089.6|2088.6|2087.8|932
1683694800000|2023-05-10 05:00:00|2089.9|2089.1|2087.4|2086.6|2089.9|2089.1|2086.9|2086.1|1033
1683695100000|2023-05-10 05:05:00|2087.1|2086.3|2085.9|2085.1|2087.1|2086.3|2085.9|2085.1|428
1683695400000|2023-05-10 05:10:00|2085.4|2084.6|2086.4|2085.6|2086.4|2085.6|2085.4|2084.6|540
1683695700000|2023-05-10 05:15:00|2085.9|2085.1|2086.4|2085.6|2086.4|2085.6|2085.9|2085.1|137
1683696000000|2023-05-10 05:20:00|2086.9|2086.1|2085.9|2085.1|2086.9|2086.1|2085.9|2085.1|311
1683696300000|2023-05-10 05:25:00|2085.4|2084.6|2085.4|2084.6|2085.9|2085.1|2085.4|2084.6|312
1683696600000|2023-05-10 05:30:00|2084.9|2084.1|2085.9|2085.1|2085.9|2085.1|2084.9|2084.1|333
1683696900000|2023-05-10 05:35:00|2085.4|2084.6|2084.4|2083.6|2085.9|2085.1|2083.9|2083.1|544
1683697200000|2023-05-10 05:40:00|2084.6|2083.8|2085.4|2084.6|2085.4|2084.6|2084.6|2083.8|316
1683697500000|2023-05-10 05:45:00|2085.9|2085.1|2085.4|2084.6|2085.9|2085.1|2085.4|2084.6|427
1683697800000|2023-05-10 05:50:00|2085.9|2085.1|2086.4|2085.6|2086.4|2085.6|2085.9|2085.1|651
1683698100000|2023-05-10 05:55:00|2086.6|2085.8|2086.9|2086.1|2087.4|2086.6|2086.4|2085.6|3149
1683698400000|2023-05-10 06:00:00|2086.4|2085.6|2088.9|2088.1|2088.9|2088.1|2086.4|2085.6|2141
1683698700000|2023-05-10 06:05:00|2088.4|2087.6|2088.2|2086.2|2088.4|2087.6|2087.9|2086.2|600
1683699000000|2023-05-10 06:10:00|2088.3|2086.3|2088.2|2086.2|2088.8|2086.8|2088.2|2086.2|0
1683699300000|2023-05-10 06:15:00|2088.3|2086.3|2088.8|2086.8|2088.9|2086.9|2088.3|2086.3|323
1683699600000|2023-05-10 06:20:00|2089.1|2087.1|2089|2087|2089.8|2087.8|2089|2087|0
1683699900000|2023-05-10 06:25:00|2089.2|2087.2|2088.9|2086.9|2089.3|2087.3|2088.8|2086.8|0
1683700500000|2023-05-10 06:35:00|2089|2087|2088.6|2086.6|2089.2|2087.2|2088.6|2086.6|0
1683700800000|2023-05-10 06:40:00|2088.9|2086.9|2088.9|2086.9|2088.9|2086.9|2088.9|2086.9|0
1683701100000|2023-05-10 06:45:00|2088.7|2086.7|2088.7|2086.7|2088.9|2086.9|2088.7|2086.7|0
1683701400000|2023-05-10 06:50:00|2088.5|2086.5|2089.2|2087.2|2089.3|2087.3|2088.5|2086.5|0
1683701700000|2023-05-10 06:55:00|2089.3|2087.3|2088.6|2086.6|2089.5|2087.5|2088.6|2086.6|0
1683702000000|2023-05-10 07:00:00|2088.9|2086.9|2089.2|2087.2|2090.2|2088.2|2088.9|2086.9|0
1683702300000|2023-05-10 07:05:00|2088.9|2086.9|2089.2|2087.2|2089.4|2087.4|2088.2|2086.2|0
1683702600000|2023-05-10 07:10:00|2089.4|2087.4|2089.2|2087.2|2089.9|2087.9|2088.2|2086.2|0
1683702900000|2023-05-10 07:15:00|2089.4|2087.4|2089.1|2087.1|2089.4|2087.4|2088.2|2086.2|0
1683703200000|2023-05-10 07:20:00|2088.9|2086.9|2088.9|2086.9|2089.3|2087.3|2088.5|2086.5|0
1683703500000|2023-05-10 07:25:00|2088.8|2086.8|2088.5|2086.5|2089.2|2087.2|2088.5|2086.5|0
1683703800000|2023-05-10 07:30:00|2088.6|2086.6|2088.6|2087.4|2089.1|2087.9|2087.6|2086.4|414
1683704100000|2023-05-10 07:35:00|2088.3|2087.1|2086.6|2085.4|2088.6|2087.4|2086.1|2084.9|150
1683704400000|2023-05-10 07:40:00|2086.3|2085.1|2086.1|2084.9|2086.6|2085.4|2085.6|2084.4|248
1683704700000|2023-05-10 07:45:00|2085.6|2084.4|2085.6|2084.4|2086.1|2084.9|2085.1|2083.9|114
1683705000000|2023-05-10 07:50:00|2085.1|2083.9|2084.6|2083.4|2085.1|2083.9|2084.3|2083.1|80
1683705300000|2023-05-10 07:55:00|2084.1|2082.9|2080.6|2079.4|2084.1|2082.9|2080.6|2079.4|337
1683705600000|2023-05-10 08:00:00|2080.3|2079.1|2080.1|2078.9|2081.1|2079.9|2079.6|2078.4|251
1683705900000|2023-05-10 08:05:00|2079.8|2078.6|2079.6|2078.4|2080.1|2078.9|2078.6|2077.4|213
1683706200000|2023-05-10 08:10:00|2079.8|2078.6|2081.1|2079.9|2081.1|2079.9|2079.6|2078.4|93
1683706500000|2023-05-10 08:15:00|2080.8|2079.6|2081.1|2079.9|2081.6|2080.4|2080.6|2079.4|36
1683706800000|2023-05-10 08:20:00|2080.8|2079.6|2080.6|2079.4|2081.1|2079.9|2080.1|2078.9|29
1683707100000|2023-05-10 08:25:00|2080.1|2078.9|2081.6|2080.4|2081.6|2080.4|2080.1|2078.9|56
1683707400000|2023-05-10 08:30:00|2081.8|2080.6|2082.1|2080.9|2082.1|2080.9|2081.6|2080.4|39
1683707700000|2023-05-10 08:35:00|2082.6|2081.4|2083.1|2081.9|2083.1|2081.9|2082.1|2080.9|78
1683708000000|2023-05-10 08:40:00|2082.6|2081.4|2082.6|2081.4|2083.1|2081.9|2082.6|2081.4|72
1683708300000|2023-05-10 08:45:00|2082.3|2081.1|2082.1|2080.9|2082.6|2081.4|2081.6|2080.4|214
1683708600000|2023-05-10 08:50:00|2082.3|2081.1|2082.6|2081.4|2082.6|2081.4|2082.1|2080.9|15
1683708900000|2023-05-10 08:55:00|2082.3|2081.1|2082.1|2080.9|2082.6|2081.4|2082.1|2080.9|44
1683709200000|2023-05-10 09:00:00|||||||||4
1683709500000|2023-05-10 09:05:00|2081.6|2080.4|2081.1|2079.9|2082.1|2080.9|2081.1|2079.9|90
1683709800000|2023-05-10 09:10:00|2081.6|2080.4|2081.6|2080.4|2081.6|2080.4|2081.1|2079.9|20
1683710100000|2023-05-10 09:15:00|2082.1|2080.9|2081.6|2080.4|2082.1|2080.9|2081.6|2080.4|81
1683710400000|2023-05-10 09:20:00|2081.8|2080.6|2082.1|2080.9|2082.1|2080.9|2081.1|2079.9|21
1683710700000|2023-05-10 09:25:00|2082.6|2081.4|2082.1|2080.9|2082.6|2081.4|2082.1|2080.9|27
1683711000000|2023-05-10 09:30:00|2082.6|2081.4|2082.6|2081.4|2082.6|2081.4|2082.1|2080.9|19
1683711300000|2023-05-10 09:35:00|||||||||45
1683711600000|2023-05-10 09:40:00|2083.1|2081.9|2082.6|2081.4|2083.1|2081.9|2082.6|2081.4|85
1683711900000|2023-05-10 09:45:00|2082.1|2080.9|2082.8|2081.6|2083.1|2081.9|2082.1|2080.9|77
1683712200000|2023-05-10 09:50:00|2082.6|2081.4|2082.1|2080.9|2082.6|2081.4|2082.1|2080.9|104
1683712500000|2023-05-10 09:55:00|2081.6|2080.4|2082.1|2080.9|2082.1|2080.9|2081.6|2080.4|14
1683712800000|2023-05-10 10:00:00|2081.6|2080.4|2081.1|2079.9|2081.6|2080.4|2081.1|2079.9|105
1683713100000|2023-05-10 10:05:00|2081.6|2080.4|2081.6|2080.4|2081.6|2080.4|2081.1|2079.9|35
1683713400000|2023-05-10 10:10:00|2081.1|2079.9|2081.6|2080.4|2082.1|2080.9|2081.1|2079.9|121
1683713700000|2023-05-10 10:15:00|2082.1|2080.9|2082.1|2080.9|2082.1|2080.9|2082.1|2080.9|47
1683714000000|2023-05-10 10:20:00|2082.6|2081.4|2082.1|2080.9|2082.6|2081.4|2082.1|2080.9|20
1683714300000|2023-05-10 10:25:00|2082.6|2081.4|2082.1|2080.9|2082.6|2081.4|2082.1|2080.9|35
1683714600000|2023-05-10 10:30:00|2082.3|2081.1|2082.6|2081.4|2082.6|2081.4|2082.1|2080.9|57
1683714900000|2023-05-10 10:35:00|2082.1|2080.9|2082.1|2080.9|2082.3|2081.1|2082.1|2080.9|19
1683715200000|2023-05-10 10:40:00|||||||||15
1683715500000|2023-05-10 10:45:00|2082.6|2081.4|2082.1|2080.9|2082.6|2081.4|2082.1|2080.9|52
1683715800000|2023-05-10 10:50:00|2081.8|2080.6|2082.1|2080.9|2082.1|2080.9|2081.6|2080.4|30
1683716100000|2023-05-10 10:55:00|2082.6|2081.4|2082.6|2081.4|2082.6|2081.4|2082.6|2081.4|67
1683716400000|2023-05-10 11:00:00|2082.1|2080.9|2082.6|2081.4|2082.6|2081.4|2082.1|2080.9|74
1683716700000|2023-05-10 11:05:00|2082.1|2080.9|2082.1|2080.9|2082.6|2081.4|2082.1|2080.9|26
1683717000000|2023-05-10 11:10:00|2082.6|2081.4|2082.6|2081.4|2082.6|2081.4|2082.1|2080.9|60
1683717300000|2023-05-10 11:15:00|2082.1|2080.9|2082.6|2081.4|2082.6|2081.4|2082.1|2080.9|53
1683717600000|2023-05-10 11:20:00|2083.1|2081.9|2082.6|2081.4|2083.1|2081.9|2082.6|2081.4|116
1683717900000|2023-05-10 11:25:00|2082.1|2080.9|2083.1|2081.9|2083.1|2081.9|2082.1|2080.9|55
1683718200000|2023-05-10 11:30:00|2082.6|2081.4|2082.6|2081.4|2083.1|2081.9|2082.6|2081.4|49
1683718500000|2023-05-10 11:35:00|2083.1|2081.9|2083.6|2082.4|2083.6|2082.4|2082.6|2081.4|146
1683718800000|2023-05-10 11:40:00|||||||||22
1683719100000|2023-05-10 11:45:00|2084.1|2082.9|2084.1|2082.9|2084.6|2083.4|2084.1|2082.9|160
1683719400000|2023-05-10 11:50:00|2083.6|2082.4|2083.1|2081.9|2083.6|2082.4|2083.1|2081.9|160
1683719700000|2023-05-10 11:55:00|2082.6|2081.4|2082.6|2081.4|2082.6|2081.4|2082.6|2081.4|26
1683720000000|2023-05-10 12:00:00|2082.1|2080.9|2083.1|2081.9|2083.1|2081.9|2081.8|2080.6|221
1683720300000|2023-05-10 12:05:00|2083.6|2082.4|2082.6|2081.4|2083.6|2082.4|2082.1|2080.9|210
1683720600000|2023-05-10 12:10:00|2082.8|2081.6|2083.1|2081.9|2083.1|2081.9|2082.1|2080.9|55
1683720900000|2023-05-10 12:15:00|2082.6|2081.4|2083.1|2081.9|2083.1|2081.9|2082.6|2081.4|48
1683721200000|2023-05-10 12:20:00|2083.6|2082.4|2083.1|2081.9|2083.6|2082.4|2082.6|2081.4|68
1683721500000|2023-05-10 12:25:00|2083.3|2082.1|2083.3|2082.1|2083.6|2082.4|2082.6|2081.4|229
1683721800000|2023-05-10 12:30:00|2083.6|2082.4|2085.1|2083.9|2087.1|2085.9|2083.6|2082.4|505
1683722100000|2023-05-10 12:35:00|2084.6|2083.4|2084.3|2083.1|2085.6|2084.4|2083.6|2082.4|282
1683722400000|2023-05-10 12:40:00|2084.1|2082.9|2087.3|2086.1|2087.6|2086.4|2083.6|2082.4|430
1683722700000|2023-05-10 12:45:00|2087.6|2086.4|2089.1|2087.9|2089.1|2087.9|2087.1|2085.9|361
1683723000000|2023-05-10 12:50:00|2088.8|2087.6|2086.6|2085.4|2089.1|2087.9|2086.6|2085.4|291
1683723300000|2023-05-10 12:55:00|2086.8|2085.6|2088.1|2086.9|2088.1|2086.9|2086.6|2085.4|180
1683723600000|2023-05-10 13:00:00|2087.8|2086.6|2087.6|2086.4|2088.6|2087.4|2087.1|2085.9|191
1683723900000|2023-05-10 13:05:00|2088.1|2086.9|2089.1|2087.9|2089.1|2087.9|2088.1|2086.9|142
1683724200000|2023-05-10 13:10:00|2089.6|2088.4|2090.6|2089.4|2090.6|2089.4|2088.6|2087.4|140
1683724500000|2023-05-10 13:15:00|2091.1|2089.9|2089.6|2088.4|2091.1|2089.9|2089.1|2087.9|169
1683724800000|2023-05-10 13:20:00|2089.1|2087.9|2088.1|2086.9|2089.1|2087.9|2088.1|2086.9|46
1683725100000|2023-05-10 13:25:00|2087.6|2086.4|2088.1|2086.9|2088.6|2087.4|2087.6|2086.4|56
1683725400000|2023-05-10 13:30:00|2087.6|2086.4|2086.1|2084.9|2088.1|2086.9|2086.1|2084.9|438
1683725700000|2023-05-10 13:35:00|2086.3|2085.1|2083.1|2081.9|2086.6|2085.4|2083.1|2081.9|409
1683726000000|2023-05-10 13:40:00|2082.8|2081.6|2079.6|2078.4|2082.8|2081.6|2078.6|2077.4|578
1683726300000|2023-05-10 13:45:00|2080.1|2078.9|2075.6|2074.4|2080.1|2078.9|2075.1|2073.9|492
1683726600000|2023-05-10 13:50:00|2075.8|2074.6|2074.1|2072.9|2076.1|2074.9|2073.6|2072.4|332
1683726900000|2023-05-10 13:55:00|2074.3|2073.1|2078.6|2077.4|2078.6|2077.4|2074.1|2072.9|194
1683727200000|2023-05-10 14:00:00|2079.1|2077.9|2080.6|2079.4|2081.1|2079.9|2078.6|2077.4|239
1683727500000|2023-05-10 14:05:00|2081.1|2079.9|2081.6|2080.4|2082.6|2081.4|2080.1|2078.9|135
1683727800000|2023-05-10 14:10:00|2081.8|2080.6|2081.1|2079.9|2082.6|2081.4|2080.6|2079.4|81
1683728100000|2023-05-10 14:15:00|2081.3|2080.1|2077.6|2076.4|2081.6|2080.4|2077.1|2075.9|219
1683728400000|2023-05-10 14:20:00|2077.8|2076.6|2079.1|2077.9|2079.6|2078.4|2077.6|2076.4|165
1683728700000|2023-05-10 14:25:00|2079.6|2078.4|2077.1|2075.9|2079.6|2078.4|2077.1|2075.9|164
1683729000000|2023-05-10 14:30:00|2077.6|2076.4|2077.6|2076.4|2079.1|2077.9|2077.6|2076.4|127
1683729300000|2023-05-10 14:35:00|2078.1|2076.9|2076.1|2074.9|2078.1|2076.9|2075.6|2074.4|202
1683729600000|2023-05-10 14:40:00|2076.6|2075.4|2074.6|2073.4|2077.1|2075.9|2074.1|2072.9|258
1683729900000|2023-05-10 14:45:00|2074.3|2073.1|2074.6|2073.4|2075.6|2074.4|2073.3|2072.1|315
1683730200000|2023-05-10 14:50:00|2074.3|2073.1|2075.1|2073.9|2075.6|2074.4|2073.6|2072.4|134
1683730500000|2023-05-10 14:55:00|2074.6|2073.4|2075.1|2073.9|2075.1|2073.9|2073.6|2072.4|105
1683730800000|2023-05-10 15:00:00|2075.3|2074.1|2075.1|2073.9|2076.1|2074.9|2075.1|2073.9|80
1683731100000|2023-05-10 15:05:00|2075.6|2074.4|2076.6|2075.4|2076.6|2075.4|2075.1|2073.9|40
1683731400000|2023-05-10 15:10:00|2077.1|2075.9|2076.1|2074.9|2077.1|2075.9|2076.1|2074.9|46
1683731700000|2023-05-10 15:15:00|2075.6|2074.4|2077.1|2075.9|2077.6|2076.4|2075.6|2074.4|84
1683732000000|2023-05-10 15:20:00|2077.3|2076.1|2078.1|2076.9|2078.1|2076.9|2077.1|2075.9|96
1683732300000|2023-05-10 15:25:00|2077.8|2076.6|2078.1|2076.9|2078.6|2077.4|2077.6|2076.4|343
1683732600000|2023-05-10 15:30:00|2078.6|2077.4|2078.8|2077.6|2079.1|2077.9|2078.1|2076.9|107
1683732900000|2023-05-10 15:35:00|2079.1|2077.9|2078.1|2076.9|2079.1|2077.9|2078.1|2076.9|38
1683733200000|2023-05-10 15:40:00|2078.3|2077.1|2078.6|2077.4|2079.6|2078.4|2078.1|2076.9|50
1683733500000|2023-05-10 15:45:00|2078.3|2077.1|2079.1|2077.9|2079.1|2077.9|2078.1|2076.9|70
1683733800000|2023-05-10 15:50:00|2079.6|2078.4|2078.6|2077.4|2079.6|2078.4|2078.6|2077.4|285
1683734100000|2023-05-10 15:55:00|2079.1|2077.9|2078.6|2077.4|2079.1|2077.9|2077.6|2076.4|128
1683734400000|2023-05-10 16:00:00|2078.3|2077.1|2077.6|2076.4|2078.6|2077.4|2076.6|2075.4|199
1683734700000|2023-05-10 16:05:00|2077.1|2075.9|2077.1|2075.9|2077.1|2075.9|2076.6|2075.4|26
1683735000000|2023-05-10 16:10:00|2076.6|2075.4|2076.6|2075.4|2077.1|2075.9|2076.1|2074.9|88
1683735300000|2023-05-10 16:15:00|2076.1|2074.9|2076.6|2075.4|2076.6|2075.4|2076.1|2074.9|28
1683735600000|2023-05-10 16:20:00|2076.1|2074.9|2076.8|2075.6|2077.1|2075.9|2076.1|2074.9|25
1683735900000|2023-05-10 16:25:00|2077.1|2075.9|2076.6|2075.4|2077.1|2075.9|2076.1|2074.9|17
1683736200000|2023-05-10 16:30:00|2076.3|2075.1|2076.1|2074.9|2076.6|2075.4|2075.6|2074.4|32
1683736500000|2023-05-10 16:35:00|2075.8|2074.6|2076.1|2074.9|2076.1|2074.9|2075.1|2073.9|44
1683736800000|2023-05-10 16:40:00|2076.6|2075.4|2075.6|2074.4|2076.6|2075.4|2075.1|2073.9|41
1683737100000|2023-05-10 16:45:00|2075.1|2073.9|2074.6|2073.4|2075.6|2074.4|2074.6|2073.4|53
1683737400000|2023-05-10 16:50:00|2075.1|2073.9|2074.1|2072.9|2075.6|2074.4|2074.1|2072.9|73
1683737700000|2023-05-10 16:55:00|2074.3|2073.1|2074.1|2072.9|2074.6|2073.4|2073.1|2071.9|47
1683738000000|2023-05-10 17:00:00|2073.8|2072.6|2073.1|2071.9|2073.8|2072.6|2072.6|2071.4|60
1683738300000|2023-05-10 17:05:00|2073.6|2072.4|2072.6|2071.4|2074.1|2072.9|2072.6|2071.4|32
1683738600000|2023-05-10 17:10:00|2073.1|2071.9|2072.1|2070.9|2073.1|2071.9|2071.6|2070.4|78
1683738900000|2023-05-10 17:15:00|2071.8|2070.6|2071.6|2070.4|2072.1|2070.9|2071.1|2069.9|72
1683739200000|2023-05-10 17:20:00|2071.1|2069.9|2069.6|2068.4|2071.6|2070.4|2069.6|2068.4|127
1683739500000|2023-05-10 17:25:00|2069.1|2067.9|2068.8|2067.6|2069.6|2068.4|2068.1|2066.9|185
1683739800000|2023-05-10 17:30:00|2068.6|2067.4|2068.6|2067.4|2070.1|2068.9|2068.1|2066.9|187
1683740100000|2023-05-10 17:35:00|2068.8|2067.6|2067.1|2065.9|2069.1|2067.9|2067.1|2065.9|198
1683740400000|2023-05-10 17:40:00|2067.6|2066.4|2068.1|2066.9|2068.1|2066.9|2067.1|2065.9|76
1683740700000|2023-05-10 17:45:00|2067.8|2066.6|2069.6|2068.4|2069.6|2068.4|2067.6|2066.4|98
1683741000000|2023-05-10 17:50:00|2069.3|2068.1|2070.1|2068.9|2070.6|2069.4|2069.1|2067.9|60
1683741300000|2023-05-10 17:55:00|2070.6|2069.4|2071.1|2069.9|2071.1|2069.9|2070.1|2068.9|23
1683741600000|2023-05-10 18:00:00|2071.6|2070.4|2071.6|2070.4|2072.1|2070.9|2071.1|2069.9|43
1683741900000|2023-05-10 18:05:00|2072.1|2070.9|2072.1|2070.9|2072.6|2071.4|2071.1|2069.9|184
1683742200000|2023-05-10 18:10:00|2072.3|2071.1|2072.6|2071.4|2073.1|2071.9|2072.1|2070.9|35
1683742500000|2023-05-10 18:15:00|2073.1|2071.9|2072.6|2071.4|2073.1|2071.9|2072.1|2070.9|32
1683742800000|2023-05-10 18:20:00|2072.3|2071.1|2072.1|2070.9|2072.6|2071.4|2071.6|2070.4|49
1683743100000|2023-05-10 18:25:00|2072.6|2071.4|2072.6|2071.4|2073.6|2072.4|2072.1|2070.9|53
1683743400000|2023-05-10 18:30:00|2072.8|2071.6|2073.6|2072.4|2073.6|2072.4|2072.6|2071.4|52
1683743700000|2023-05-10 18:35:00|2074.1|2072.9|2074.1|2072.9|2074.6|2073.4|2073.6|2072.4|30
1683744000000|2023-05-10 18:40:00|2073.8|2072.6|2075.1|2073.9|2075.3|2074.1|2073.6|2072.4|39
1683744300000|2023-05-10 18:45:00|2075.3|2074.1|2074.1|2072.9|2075.6|2074.4|2074.1|2072.9|23
1683744600000|2023-05-10 18:50:00|2074.6|2073.4|2074.1|2072.9|2074.6|2073.4|2073.6|2072.4|66
1683744900000|2023-05-10 18:55:00|2073.8|2072.6|2074.6|2073.4|2075.1|2073.9|2073.8|2072.6|25
1683745200000|2023-05-10 19:00:00|2074.8|2073.6|2075.1|2073.9|2075.1|2073.9|2074.6|2073.4|18
1683745500000|2023-05-10 19:05:00|2075.6|2074.4|2075.6|2074.4|2076.1|2074.9|2074.6|2073.4|39
1683745800000|2023-05-10 19:10:00|2075.8|2074.6|2075.6|2074.4|2076.6|2075.4|2075.3|2074.1|57
1683746100000|2023-05-10 19:15:00|2075.1|2073.9|2076.6|2075.4|2076.6|2075.4|2075.1|2073.9|74
1683746400000|2023-05-10 19:20:00|2077.1|2075.9|2078.1|2076.9|2078.1|2076.9|2077.1|2075.9|301
1683746700000|2023-05-10 19:25:00|2077.8|2076.6|2078.1|2076.9|2079.6|2078.4|2077.8|2076.6|143
1683747000000|2023-05-10 19:30:00|2077.6|2076.4|2079.1|2077.9|2079.6|2078.4|2077.6|2076.4|62
1683747300000|2023-05-10 19:35:00|2078.8|2077.6|2078.6|2077.4|2079.1|2077.9|2078.1|2076.9|112
1683747600000|2023-05-10 19:40:00|2079.1|2077.9|2078.6|2077.4|2079.1|2077.9|2078.1|2076.9|88
1683747900000|2023-05-10 19:45:00|2078.3|2077.1|2078.1|2076.9|2079.1|2077.9|2077.6|2076.4|91
1683748200000|2023-05-10 19:50:00|2077.6|2076.4|2077.1|2075.9|2077.6|2076.4|2076.6|2075.4|112
1683748500000|2023-05-10 19:55:00|2077.3|2076.1|2078.1|2076.9|2078.6|2077.4|2076.6|2075.4|295
1683748800000|2023-05-10 20:00:00|2078.6|2077.4|2078.1|2076.9|2078.6|2077.4|2077.8|2076.6|44
1683749100000|2023-05-10 20:05:00|2078.6|2077.4|2078.6|2077.4|2079.1|2077.9|2078.6|2077.4|79
1683749400000|2023-05-10 20:10:00|||||||||1
1683749700000|2023-05-10 20:15:00|||||||||1
1683750000000|2023-05-10 20:20:00|2078.1|2076.9|2078.3|2077.1|2078.3|2077.1|2078.1|2076.9|13
1683750300000|2023-05-10 20:25:00|2078.6|2077.4|2078.6|2077.4|2078.6|2077.4|2078.1|2076.9|8
1683750900000|2023-05-10 20:35:00|2078.3|2077.1|2077.6|2076.4|2078.3|2077.1|2077.6|2076.4|4
1683751200000|2023-05-10 20:40:00|2077.3|2076.1|2077.6|2076.4|2077.6|2076.4|2077.3|2076.1|4
1683751500000|2023-05-10 20:45:00|||||||||2
1683751800000|2023-05-10 20:50:00|2077.8|2076.6|2078.9|2076.9|2078.9|2077.1|2077.6|2076.4|38
1683752100000|2023-05-10 20:55:00|2079.1|2077.1|2078.8|2076.8|2079.2|2077.2|2078.5|2076.5|0
1683752400000|2023-05-10 21:00:00|2078.7|2076.7|2078.7|2076.7|2078.7|2076.7|2078.7|2076.7|8
1683753000000|2023-05-10 21:10:00|2078.8|2076.8|2078.9|2076.9|2078.9|2076.9|2078.8|2076.8|0
1683753300000|2023-05-10 21:15:00|2078.8|2076.8|2078.8|2076.8|2078.8|2076.8|2078.7|2076.7|0
1683753600000|2023-05-10 21:20:00|2078.7|2076.7|2078.7|2076.7|2078.7|2076.7|2078.7|2076.7|0
1683754200000|2023-05-10 21:30:00|2078.6|2076.6|2078.7|2076.7|2078.7|2076.7|2078.6|2076.6|0
1683754500000|2023-05-10 21:35:00|2078.4|2076.4|2078.3|2076.3|2078.5|2076.5|2078.2|2076.2|0
1683754800000|2023-05-10 21:40:00|2078.4|2076.4|2078.3|2076.3|2078.4|2076.4|2078.1|2076.1|0
1683755100000|2023-05-10 21:45:00|2078.4|2076.4|2078.4|2076.4|2078.4|2076.4|2078.3|2076.3|0
1683755400000|2023-05-10 21:50:00|2078.3|2076.3|2078.2|2076.2|2078.4|2076.4|2078.2|2076.2|0
1683755700000|2023-05-10 21:55:00|2078.3|2076.3|2078.4|2076.4|2078.5|2076.5|2078.3|2076.3|0
1683756000000|2023-05-10 22:00:00|2078.6|2076.6|2077.7|2075.7|2078.7|2076.7|2077.5|2075.5|0
1683756300000|2023-05-10 22:05:00|2077.6|2075.6|2077.8|2075.8|2077.8|2075.8|2077.6|2075.6|0
1683756600000|2023-05-10 22:10:00|2078|2076|2077.8|2075.8|2078|2076|2077.6|2075.6|0
1683756900000|2023-05-10 22:15:00|2078|2076|2077.9|2075.9|2078|2076|2077.9|2075.9|0
1683757200000|2023-05-10 22:20:00|2078|2076|2078.5|2076.5|2078.5|2076.5|2078|2076|0
1683757500000|2023-05-10 22:25:00|2078.3|2076.3|2078.3|2076.3|2078.6|2076.6|2078.3|2076.3|0
1683757800000|2023-05-10 22:30:00|2078|2076|2077.8|2075.8|2078|2076|2077.7|2075.7|0
1683758100000|2023-05-10 22:35:00|2077.9|2075.9|2077.9|2075.9|2077.9|2075.9|2077.8|2075.8|0
1683758400000|2023-05-10 22:40:00|2077.7|2075.7|2077.9|2075.9|2078|2076|2077.7|2075.7|0
1683758700000|2023-05-10 22:45:00|2077.8|2075.8|2077.9|2075.9|2077.9|2075.9|2077.8|2075.8|0
1683759000000|2023-05-10 22:50:00|2077.8|2075.8|2077.9|2075.9|2078|2076|2077.8|2075.8|0
1683759600000|2023-05-10 23:00:00|2077.7|2075.7|2077.1|2075.1|2077.7|2075.7|2077.1|2075.1|0
1683760500000|2023-05-10 23:15:00|2077.4|2075.4|2077.1|2075.1|2077.4|2075.4|2077.1|2075.1|0
1683760800000|2023-05-10 23:20:00|2077.4|2075.4|2077.5|2075.5|2077.5|2075.5|2077.4|2075.4|0
1683761100000|2023-05-10 23:25:00|2077.4|2075.4|2077.6|2075.6|2077.6|2075.6|2077.4|2075.4|0
1683761400000|2023-05-10 23:30:00|2077.4|2075.4|2076.9|2074.9|2077.4|2075.4|2076.8|2074.8|0
1683761700000|2023-05-10 23:35:00|2077|2075|2076.9|2074.9|2077|2075|2076.5|2074.5|0
1683762000000|2023-05-10 23:40:00|2077.2|2075.2|2079.3|2077.3|2079.3|2077.3|2077|2075|0
1683762300000|2023-05-10 23:45:00|2077.8|2076.6|2079.6|2078.4|2079.8|2078.6|2077.8|2076.6|642
1683762600000|2023-05-10 23:50:00|2080.1|2078.9|2081.1|2079.9|2081.1|2079.9|2080.1|2078.9|287
1683762900000|2023-05-10 23:55:00|2080.6|2079.4|2080.6|2079.4|2081.1|2079.9|2079.6|2078.4|474
1683763200000|2023-05-11 00:00:00|2080.4|2079.6|2083.9|2083.1|2086.4|2085.6|2080.4|2079.6|3708
1683763500000|2023-05-11 00:05:00|2083.4|2082.6|2085.4|2084.6|2085.4|2084.6|2082.4|2081.6|1575
1683763800000|2023-05-11 00:10:00|2085.9|2085.1|2082.9|2082.1|2085.9|2085.1|2082.4|2081.6|920
1683764100000|2023-05-11 00:15:00|2083.4|2082.6|2081.4|2080.6|2083.4|2082.6|2080.9|2080.1|1019
1683764400000|2023-05-11 00:20:00|2080.9|2080.1|2081.4|2080.6|2081.9|2081.1|2079.9|2079.1|1015
1683764700000|2023-05-11 00:25:00|2081.1|2080.3|2080.4|2079.6|2081.9|2081.1|2079.9|2079.1|615
1683765000000|2023-05-11 00:30:00|2079.9|2079.1|2081.4|2080.6|2081.4|2080.6|2079.4|2078.6|912
1683765300000|2023-05-11 00:35:00|2080.9|2080.1|2081.9|2081.1|2082.9|2082.1|2080.4|2079.6|768
1683765600000|2023-05-11 00:40:00|2081.4|2080.6|2082.4|2081.6|2082.4|2081.6|2081.4|2080.6|644
1683765900000|2023-05-11 00:45:00|2081.9|2081.1|2081.9|2081.1|2082.9|2082.1|2081.4|2080.6|531
1683766200000|2023-05-11 00:50:00|2081.4|2080.6|2084.4|2083.6|2085.4|2084.6|2081.4|2080.6|653
1683766500000|2023-05-11 00:55:00|2084.1|2083.3|2084.4|2083.6|2084.9|2084.1|2083.9|2083.1|664
1683766800000|2023-05-11 01:00:00|2083.9|2083.1|2082.9|2082.1|2084.4|2083.6|2082.9|2082.1|828
1683767100000|2023-05-11 01:05:00|2083.1|2082.3|2081.9|2081.1|2083.4|2082.6|2081.9|2081.1|557
1683767400000|2023-05-11 01:10:00|2082.4|2081.6|2082.9|2082.1|2082.9|2082.1|2081.9|2081.1|407
1683767700000|2023-05-11 01:15:00|2083.4|2082.6|2083.4|2082.6|2083.4|2082.6|2082.4|2081.6|1028
1683768000000|2023-05-11 01:20:00|2082.9|2082.1|2081.4|2080.6|2082.9|2082.1|2081.4|2080.6|966
1683768300000|2023-05-11 01:25:00|2080.9|2080.1|2080.9|2080.1|2081.4|2080.6|2080.4|2079.6|536
1683768600000|2023-05-11 01:30:00|2081.4|2080.6|2081.4|2080.6|2081.9|2081.1|2079.9|2079.1|873
1683768900000|2023-05-11 01:35:00|2081.6|2080.8|2080.9|2080.1|2081.6|2080.8|2080.4|2079.6|220
1683769200000|2023-05-11 01:40:00|2080.4|2079.6|2079.9|2079.1|2080.4|2079.6|2079.4|2078.6|294
1683769500000|2023-05-11 01:45:00|2080.4|2079.6|2079.9|2079.1|2080.4|2079.6|2079.9|2079.1|136
1683769800000|2023-05-11 01:50:00|2080.4|2079.6|2079.9|2079.1|2080.4|2079.6|2079.9|2079.1|150
1683770100000|2023-05-11 01:55:00|2080.4|2079.6|2079.4|2078.6|2080.9|2080.1|2079.4|2078.6|258
1683770400000|2023-05-11 02:00:00|2079.9|2079.1|2079.9|2079.1|2079.9|2079.1|2079.4|2078.6|98
1683770700000|2023-05-11 02:05:00|2079.6|2078.8|2078.9|2078.1|2079.9|2079.1|2078.9|2078.1|195
1683771000000|2023-05-11 02:10:00|2078.4|2077.6|2078.9|2078.1|2078.9|2078.1|2078.4|2077.6|364
1683771300000|2023-05-11 02:15:00|2079.4|2078.6|2078.9|2078.1|2079.9|2079.1|2078.4|2077.6|454
1683771600000|2023-05-11 02:20:00|2079.4|2078.6|2078.9|2078.1|2079.4|2078.6|2078.9|2078.1|97
1683771900000|2023-05-11 02:25:00|2079.4|2078.6|2079.9|2079.1|2079.9|2079.1|2079.4|2078.6|315
1683772200000|2023-05-11 02:30:00|2079.4|2078.6|2080.4|2079.6|2080.9|2080.1|2079.4|2078.6|206
1683772500000|2023-05-11 02:35:00|2079.9|2079.1|2079.9|2079.1|2080.4|2079.6|2079.9|2079.1|155
1683772800000|2023-05-11 02:40:00|2080.4|2079.6|2080.4|2079.6|2080.4|2079.6|2080.4|2079.6|21
1683773100000|2023-05-11 02:45:00|2079.9|2079.1|2079.9|2079.1|2079.9|2079.1|2079.9|2079.1|82
1683773400000|2023-05-11 02:50:00|2080.1|2079.3|2080.4|2079.6|2080.4|2079.6|2080.1|2079.3|130
1683773700000|2023-05-11 02:55:00|2080.9|2080.1|2080.4|2079.6|2080.9|2080.1|2080.4|2079.6|46
1683774000000|2023-05-11 03:00:00|2080.9|2080.1|2080.9|2080.1|2080.9|2080.1|2080.9|2080.1|62
1683774300000|2023-05-11 03:05:00|||||||||39
1683774600000|2023-05-11 03:10:00|2081.4|2080.6|2081.4|2080.6|2081.4|2080.6|2081.4|2080.6|52
1683774900000|2023-05-11 03:15:00|2081.9|2081.1|2081.9|2081.1|2081.9|2081.1|2081.4|2080.6|208
1683775200000|2023-05-11 03:20:00|||||||||42
1683775500000|2023-05-11 03:25:00|2082.4|2081.6|2082.4|2081.6|2082.4|2081.6|2082.4|2081.6|178
1683775800000|2023-05-11 03:30:00|2081.9|2081.1|2082.4|2081.6|2082.9|2082.1|2081.9|2081.1|695
1683776100000|2023-05-11 03:35:00|2082.1|2081.3|2081.9|2081.1|2082.6|2081.8|2081.9|2081.1|275
1683776400000|2023-05-11 03:40:00|2081.4|2080.6|2082.4|2081.6|2082.4|2081.6|2081.4|2080.6|180
1683776700000|2023-05-11 03:45:00|2082.9|2082.1|2082.9|2082.1|2082.9|2082.1|2082.9|2082.1|165
1683777000000|2023-05-11 03:50:00|2082.4|2081.6|2082.9|2082.1|2082.9|2082.1|2082.4|2081.6|304
1683777300000|2023-05-11 03:55:00|2082.4|2081.6|2081.9|2081.1|2082.9|2082.1|2081.9|2081.1|391
1683777600000|2023-05-11 04:00:00|2081.4|2080.6|2081.4|2080.6|2081.9|2081.1|2080.9|2080.1|363
1683777900000|2023-05-11 04:05:00|2081.9|2081.1|2082.4|2081.6|2082.4|2081.6|2081.9|2081.1|114
1683778200000|2023-05-11 04:10:00|||||||||129
1683778500000|2023-05-11 04:15:00|||||||||76
1683778800000|2023-05-11 04:20:00|2082.6|2081.8|2082.9|2082.1|2082.9|2082.1|2082.4|2081.6|222
1683779100000|2023-05-11 04:25:00|2083.1|2082.3|2083.4|2082.6|2083.4|2082.6|2083.1|2082.3|63
1683779400000|2023-05-11 04:30:00|2083.9|2083.1|2083.9|2083.1|2083.9|2083.1|2083.9|2083.1|141
1683779700000|2023-05-11 04:35:00|2084.4|2083.6|2084.4|2083.6|2084.6|2083.8|2084.4|2083.6|315
1683780000000|2023-05-11 04:40:00|2084.6|2083.8|2084.4|2083.6|2084.6|2083.8|2084.4|2083.6|173
1683780300000|2023-05-11 04:45:00|2083.9|2083.1|2082.9|2082.1|2083.9|2083.1|2082.4|2081.6|311
1683780600000|2023-05-11 04:50:00|2082.4|2081.6|2082.4|2081.6|2082.4|2081.6|2082.4|2081.6|167
1683780900000|2023-05-11 04:55:00|||||||||18
1683781200000|2023-05-11 05:00:00|2081.9|2081.1|2081.9|2081.1|2081.9|2081.1|2081.9|2081.1|118
1683781500000|2023-05-11 05:05:00|2081.6|2080.8|2081.4|2080.6|2081.9|2081.1|2081.4|2080.6|391
1683781800000|2023-05-11 05:10:00|2080.9|2080.1|2080.9|2080.1|2081.4|2080.6|2080.9|2080.1|363
1683782100000|2023-05-11 05:15:00|2081.1|2080.3|2080.9|2080.1|2081.4|2080.6|2080.9|2080.1|181
1683782400000|2023-05-11 05:20:00|2081.1|2080.3|2081.4|2080.6|2081.4|2080.6|2081.1|2080.3|145
1683782700000|2023-05-11 05:25:00|||||||||44
1683783000000|2023-05-11 05:30:00|||||||||183
1683783300000|2023-05-11 05:35:00|2081.9|2081.1|2082.4|2081.6|2082.4|2081.6|2081.9|2081.1|209
1683783600000|2023-05-11 05:40:00|2082.9|2082.1|2083.4|2082.6|2083.4|2082.6|2082.9|2082.1|496
1683783900000|2023-05-11 05:45:00|2082.9|2082.1|2083.4|2082.6|2083.4|2082.6|2082.9|2082.1|498
1683784200000|2023-05-11 05:50:00|2082.9|2082.1|2082.9|2082.1|2083.4|2082.6|2082.4|2081.6|302
1683784500000|2023-05-11 05:55:00|2083.4|2082.6|2083.9|2083.1|2083.9|2083.1|2083.4|2082.6|1712
1683784800000|2023-05-11 06:00:00|2083.4|2082.6|2083.9|2083.1|2084.9|2084.1|2082.9|2082.1|2266
1683785100000|2023-05-11 06:05:00|2084.4|2083.6|2084.7|2082.7|2084.8|2083.6|2083.4|2082.6|830
1683785400000|2023-05-11 06:10:00|2084.8|2082.8|2084.4|2082.4|2084.9|2082.9|2083.7|2081.7|3
1683785700000|2023-05-11 06:15:00|2084.5|2082.5|2084.3|2082.3|2084.6|2082.6|2084.3|2082.3|260
1683786000000|2023-05-11 06:20:00|2084.6|2082.6|2084.5|2082.5|2084.6|2082.6|2084.3|2082.3|0
1683786300000|2023-05-11 06:25:00|2084.3|2082.3|2084.4|2082.4|2084.7|2082.7|2084.3|2082.3|0
1683786600000|2023-05-11 06:30:00|2084.7|2082.7|2083.3|2081.3|2084.7|2082.7|2083.3|2081.3|0
1683786900000|2023-05-11 06:35:00|2083.5|2081.5|2082.4|2080.4|2083.5|2081.5|2082.2|2080.2|0
1683787200000|2023-05-11 06:40:00|2082.2|2080.2|2082.1|2080.1|2082.7|2080.7|2082.1|2080.1|0
1683787500000|2023-05-11 06:45:00|2082.3|2080.3|2081.5|2079.5|2082.4|2080.4|2081.5|2079.5|0
1683787800000|2023-05-11 06:50:00|2081.4|2079.4|2081.6|2079.6|2081.6|2079.6|2081.4|2079.4|0
1683788100000|2023-05-11 06:55:00|2081.5|2079.5|2082.4|2080.4|2082.4|2080.4|2081.5|2079.5|0
1683788400000|2023-05-11 07:00:00|2082.1|2080.1|2084.1|2082.1|2084.5|2082.5|2081.9|2079.9|0
1683788700000|2023-05-11 07:05:00|2084.4|2082.4|2084.1|2082.1|2084.4|2082.4|2084.1|2082.1|0
1683789000000|2023-05-11 07:10:00|2084.4|2082.4|2084.1|2082.1|2084.8|2082.8|2084.1|2082.1|0
1683789300000|2023-05-11 07:15:00|2084.3|2082.3|2084.4|2082.4|2084.8|2082.8|2084.1|2082.1|0
1683789600000|2023-05-11 07:20:00|2084.6|2082.6|2083.7|2081.7|2084.7|2082.7|2083.4|2081.4|0
1683789900000|2023-05-11 07:25:00|2083.4|2081.4|2083.8|2081.8|2083.9|2081.9|2083.4|2081.4|0
1683790200000|2023-05-11 07:30:00|2084|2082|2085.6|2084.4|2086.6|2085.4|2083.8|2081.8|440
1683790500000|2023-05-11 07:35:00|2085.8|2084.6|2086.1|2084.9|2086.1|2084.9|2085.6|2084.4|101
1683790800000|2023-05-11 07:40:00|2085.6|2084.4|2086.1|2084.9|2086.1|2084.9|2085.6|2084.4|153
1683791100000|2023-05-11 07:45:00|2086.6|2085.4|2087.6|2086.4|2087.6|2086.4|2086.1|2084.9|382
1683791400000|2023-05-11 07:50:00|2087.1|2085.9|2086.6|2085.4|2088.1|2086.9|2086.6|2085.4|429
1683791700000|2023-05-11 07:55:00|2086.8|2085.6|2086.6|2085.4|2087.1|2085.9|2086.1|2084.9|119
1683792000000|2023-05-11 08:00:00|2086.8|2085.6|2086.6|2085.4|2088.1|2086.9|2086.6|2085.4|131
1683792300000|2023-05-11 08:05:00|2087.1|2085.9|2087.6|2086.4|2087.6|2086.4|2087.1|2085.9|85
1683792600000|2023-05-11 08:10:00|2087.1|2085.9|2088.1|2086.9|2088.6|2087.4|2087.1|2085.9|101
1683792900000|2023-05-11 08:15:00|2088.6|2087.4|2088.6|2087.4|2089.1|2087.9|2088.1|2086.9|221
1683793200000|2023-05-11 08:20:00|2088.1|2086.9|2088.1|2086.9|2088.6|2087.4|2087.6|2086.4|99
1683793500000|2023-05-11 08:25:00|2087.6|2086.4|2088.1|2086.9|2088.1|2086.9|2087.6|2086.4|9
1683793800000|2023-05-11 08:30:00|2088.6|2087.4|2088.6|2087.4|2089.1|2087.9|2088.6|2087.4|53
1683794100000|2023-05-11 08:35:00|2088.3|2087.1|2088.1|2086.9|2088.3|2087.1|2087.1|2085.9|74
1683794400000|2023-05-11 08:40:00|2087.6|2086.4|2088.1|2086.9|2088.6|2087.4|2087.6|2086.4|21
1683794700000|2023-05-11 08:45:00|2088.3|2087.1|2088.1|2086.9|2088.6|2087.4|2088.1|2086.9|54
1683795000000|2023-05-11 08:50:00|2087.6|2086.4|2088.6|2087.4|2088.6|2087.4|2087.6|2086.4|43
1683795300000|2023-05-11 08:55:00|2088.1|2086.9|2088.1|2086.9|2088.6|2087.4|2088.1|2086.9|45
1683795600000|2023-05-11 09:00:00|2088.3|2087.1|2088.6|2087.4|2088.6|2087.4|2088.1|2086.9|67
1683795900000|2023-05-11 09:05:00|2088.1|2086.9|2088.1|2086.9|2088.6|2087.4|2088.1|2086.9|48
1683796200000|2023-05-11 09:10:00|2088.3|2087.1|2088.6|2087.4|2088.6|2087.4|2088.1|2086.9|63
1683796500000|2023-05-11 09:15:00|2088.1|2086.9|2087.1|2085.9|2088.6|2087.4|2087.1|2085.9|36
1683796800000|2023-05-11 09:20:00|2087.3|2086.1|2090.1|2088.9|2091.1|2089.9|2087.3|2086.1|598
1683797100000|2023-05-11 09:25:00|2090.6|2089.4|2089.6|2088.4|2090.6|2089.4|2089.1|2087.9|137
1683797400000|2023-05-11 09:30:00|2089.8|2088.6|2090.1|2088.9|2090.3|2089.1|2089.6|2088.4|37
1683797700000|2023-05-11 09:35:00|2089.6|2088.4|2089.8|2088.6|2090.1|2088.9|2089.6|2088.4|69
1683798000000|2023-05-11 09:40:00|2090.1|2088.9|2090.1|2088.9|2090.1|2088.9|2089.6|2088.4|16
1683798300000|2023-05-11 09:45:00|2090.6|2089.4|2089.6|2088.4|2090.6|2089.4|2089.6|2088.4|62
1683798600000|2023-05-11 09:50:00|2089.8|2088.6|2089.6|2088.4|2090.1|2088.9|2089.6|2088.4|10
1683798900000|2023-05-11 09:55:00|2089.3|2088.1|2089.6|2088.4|2089.6|2088.4|2089.1|2087.9|62
1683799200000|2023-05-11 10:00:00|2089.1|2087.9|2089.6|2088.4|2089.6|2088.4|2089.1|2087.9|14
1683799500000|2023-05-11 10:05:00|2089.3|2088.1|2089.1|2087.9|2089.6|2088.4|2089.1|2087.9|17
1683799800000|2023-05-11 10:10:00|2088.6|2087.4|2088.6|2087.4|2089.1|2087.9|2087.6|2086.4|63
1683800100000|2023-05-11 10:15:00|2088.1|2086.9|2088.1|2086.9|2088.6|2087.4|2088.1|2086.9|14
1683800400000|2023-05-11 10:20:00|2088.3|2087.1|2088.6|2087.4|2088.6|2087.4|2088.1|2086.9|17
1683800700000|2023-05-11 10:25:00|2088.3|2087.1|2088.1|2086.9|2088.6|2087.4|2088.1|2086.9|17
1683801000000|2023-05-11 10:30:00|2088.6|2087.4|2088.1|2086.9|2088.6|2087.4|2088.1|2086.9|31
1683801300000|2023-05-11 10:35:00|2088.3|2087.1|2088.6|2087.4|2088.6|2087.4|2088.1|2086.9|7
1683801600000|2023-05-11 10:40:00|2088.1|2086.9|2088.1|2086.9|2088.6|2087.4|2088.1|2086.9|26
1683801900000|2023-05-11 10:45:00|2088.3|2087.1|2088.1|2086.9|2088.6|2087.4|2088.1|2086.9|8
1683802200000|2023-05-11 10:50:00|2088.6|2087.4|2088.6|2087.4|2088.6|2087.4|2088.6|2087.4|33
1683802500000|2023-05-11 10:55:00|2088.1|2086.9|2088.6|2087.4|2089.1|2087.9|2088.1|2086.9|129
1683802800000|2023-05-11 11:00:00|2089.1|2087.9|2088.1|2086.9|2089.1|2087.9|2088.1|2086.9|118
1683803100000|2023-05-11 11:05:00|2087.6|2086.4|2085.6|2084.4|2088.1|2086.9|2085.6|2084.4|130
1683803400000|2023-05-11 11:10:00|2085.8|2084.6|2084.6|2083.4|2086.1|2084.9|2084.6|2083.4|61
1683803700000|2023-05-11 11:15:00|2084.3|2083.1|2083.1|2081.9|2084.6|2083.4|2083.1|2081.9|50
1683804000000|2023-05-11 11:20:00|2082.6|2081.4|2082.6|2081.4|2083.6|2082.4|2082.1|2080.9|89
1683804300000|2023-05-11 11:25:00|2083.1|2081.9|2084.6|2083.4|2084.6|2083.4|2082.6|2081.4|42
1683804600000|2023-05-11 11:30:00|2084.3|2083.1|2084.6|2083.4|2085.1|2083.9|2084.1|2082.9|71
1683804900000|2023-05-11 11:35:00|2084.3|2083.1|2083.6|2082.4|2084.6|2083.4|2083.6|2082.4|97
1683805200000|2023-05-11 11:40:00|2083.1|2081.9|2082.1|2080.9|2083.6|2082.4|2082.1|2080.9|32
1683805500000|2023-05-11 11:45:00|2081.6|2080.4|2081.6|2080.4|2081.6|2080.4|2081.1|2079.9|214
1683805800000|2023-05-11 11:50:00|2081.1|2079.9|2082.8|2081.6|2083.1|2081.9|2081.1|2079.9|72
1683806100000|2023-05-11 11:55:00|2082.6|2081.4|2082.1|2080.9|2083.1|2081.9|2082.1|2080.9|62
1683806400000|2023-05-11 12:00:00|2081.8|2080.6|2081.6|2080.4|2082.3|2081.1|2081.6|2080.4|34
1683806700000|2023-05-11 12:05:00|2081.3|2080.1|2082.1|2080.9|2082.1|2080.9|2080.6|2079.4|50
1683807000000|2023-05-11 12:10:00|2082.6|2081.4|2082.6|2081.4|2082.6|2081.4|2082.1|2080.9|39
1683807300000|2023-05-11 12:15:00|2083.1|2081.9|2085.1|2083.9|2088.1|2086.9|2082.6|2081.4|325
1683807600000|2023-05-11 12:20:00|2085.6|2084.4|2083.1|2081.9|2085.6|2084.4|2083.1|2081.9|68
1683807900000|2023-05-11 12:25:00|2083.6|2082.4|2083.6|2082.4|2084.6|2083.4|2083.1|2081.9|34
1683808200000|2023-05-11 12:30:00|2083.3|2082.1|2081.1|2079.9|2083.8|2082.6|2081.1|2079.9|168
1683808500000|2023-05-11 12:35:00|2081.3|2080.1|2081.6|2080.4|2082.1|2080.9|2079.6|2078.4|195
1683808800000|2023-05-11 12:40:00|2082.1|2080.9|2081.1|2079.9|2082.1|2080.9|2080.1|2078.9|65
1683809100000|2023-05-11 12:45:00|2080.6|2079.4|2080.6|2079.4|2081.1|2079.9|2080.1|2078.9|64
1683809400000|2023-05-11 12:50:00|2081.1|2079.9|2080.1|2078.9|2081.1|2079.9|2080.1|2078.9|47
1683809700000|2023-05-11 12:55:00|2080.6|2079.4|2078.6|2077.4|2080.6|2079.4|2077.6|2076.4|321
1683810000000|2023-05-11 13:00:00|2078.1|2076.9|2077.1|2075.9|2078.1|2076.9|2076.1|2074.9|304
1683810300000|2023-05-11 13:05:00|2076.6|2075.4|2075.1|2073.9|2077.1|2075.9|2075.1|2073.9|299
1683810600000|2023-05-11 13:10:00|2075.6|2074.4|2074.6|2073.4|2076.1|2074.9|2074.1|2072.9|332
1683810900000|2023-05-11 13:15:00|2075.1|2073.9|2076.6|2075.4|2076.6|2075.4|2074.6|2073.4|91
1683811200000|2023-05-11 13:20:00|2076.1|2074.9|2076.1|2074.9|2077.1|2075.9|2076.1|2074.9|69
1683811500000|2023-05-11 13:25:00|2076.3|2075.1|2077.1|2075.9|2077.6|2076.4|2076.3|2075.1|110
1683811800000|2023-05-11 13:30:00|2077.6|2076.4|2073.1|2071.9|2077.6|2076.4|2072.6|2071.4|342
1683812100000|2023-05-11 13:35:00|2073.6|2072.4|2075.6|2074.4|2075.6|2074.4|2073.1|2071.9|285
1683812400000|2023-05-11 13:40:00|2075.3|2074.1|2076.1|2074.9|2077.1|2075.9|2075.1|2073.9|101
1683812700000|2023-05-11 13:45:00|2076.6|2075.4|2074.1|2072.9|2077.1|2075.9|2074.1|2072.9|242
1683813000000|2023-05-11 13:50:00|2073.6|2072.4|2074.1|2072.9|2075.6|2074.4|2073.1|2071.9|235
1683813300000|2023-05-11 13:55:00|2073.8|2072.6|2074.3|2073.1|2075.6|2074.4|2073.6|2072.4|202
1683813600000|2023-05-11 14:00:00|2074.6|2073.4|2073.3|2072.1|2075.1|2073.9|2073.1|2071.9|174
1683813900000|2023-05-11 14:05:00|2073.1|2071.9|2074.1|2072.9|2075.1|2073.9|2073.1|2071.9|138
1683814200000|2023-05-11 14:10:00|2074.6|2073.4|2074.1|2072.9|2074.6|2073.4|2072.6|2071.4|155
1683814500000|2023-05-11 14:15:00|2073.6|2072.4|2072.6|2071.4|2074.6|2073.4|2072.6|2071.4|145
1683814800000|2023-05-11 14:20:00|2072.1|2070.9|2074.1|2072.9|2074.1|2072.9|2071.6|2070.4|141
1683815100000|2023-05-11 14:25:00|2074.6|2073.4|2074.6|2073.4|2075.1|2073.9|2074.1|2072.9|164
1683815400000|2023-05-11 14:30:00|2074.8|2073.6|2074.6|2073.4|2075.6|2074.4|2073.6|2072.4|139
1683815700000|2023-05-11 14:35:00|2075.1|2073.9|2075.1|2073.9|2075.6|2074.4|2074.6|2073.4|154
1683816000000|2023-05-11 14:40:00|2075.3|2074.1|2075.1|2073.9|2075.6|2074.4|2074.3|2073.1|108
1683816300000|2023-05-11 14:45:00|2074.6|2073.4|2077.6|2076.4|2078.6|2077.4|2074.6|2073.4|217
1683816600000|2023-05-11 14:50:00|2078.1|2076.9|2078.1|2076.9|2078.1|2076.9|2077.1|2075.9|185
1683816900000|2023-05-11 14:55:00|2077.8|2076.6|2078.6|2077.4|2078.6|2077.4|2077.6|2076.4|146
1683817200000|2023-05-11 15:00:00|2079.1|2077.9|2079.3|2078.1|2079.6|2078.4|2078.6|2077.4|144
1683817500000|2023-05-11 15:05:00|2079.1|2077.9|2079.1|2077.9|2080.1|2078.9|2079.1|2077.9|170
1683817800000|2023-05-11 15:10:00|2078.6|2077.4|2079.1|2077.9|2079.6|2078.4|2078.6|2077.4|114
1683818100000|2023-05-11 15:15:00|2079.6|2078.4|2078.6|2077.4|2079.6|2078.4|2078.6|2077.4|101
1683818400000|2023-05-11 15:20:00|2078.1|2076.9|2078.8|2077.6|2079.6|2078.4|2078.1|2076.9|170
1683818700000|2023-05-11 15:25:00|2079.1|2077.9|2078.6|2077.4|2079.6|2078.4|2078.1|2076.9|130
1683819000000|2023-05-11 15:30:00|2079.1|2077.9|2078.6|2077.4|2080.1|2078.9|2078.6|2077.4|92
1683819300000|2023-05-11 15:35:00|2078.8|2077.6|2078.6|2077.4|2079.6|2078.4|2078.6|2077.4|87
1683819600000|2023-05-11 15:40:00|2079.1|2077.9|2079.6|2078.4|2080.1|2078.9|2078.6|2077.4|67
1683819900000|2023-05-11 15:45:00|2080.1|2078.9|2078.6|2077.4|2080.1|2078.9|2078.1|2076.9|161
1683820200000|2023-05-11 15:50:00|2078.8|2077.6|2079.6|2078.4|2079.6|2078.4|2078.6|2077.4|38
1683820500000|2023-05-11 15:55:00|2079.1|2077.9|2079.6|2078.4|2079.6|2078.4|2079.1|2077.9|46
1683820800000|2023-05-11 16:00:00|2080.1|2078.9|2078.6|2077.4|2080.1|2078.9|2078.6|2077.4|83
1683821100000|2023-05-11 16:05:00|2078.1|2076.9|2079.1|2077.9|2080.1|2078.9|2078.1|2076.9|56
1683821400000|2023-05-11 16:10:00|2078.6|2077.4|2079.6|2078.4|2079.6|2078.4|2078.1|2076.9|38
1683821700000|2023-05-11 16:15:00|2079.1|2077.9|2079.1|2077.9|2079.3|2078.1|2078.6|2077.4|56
1683822000000|2023-05-11 16:20:00|2079.6|2078.4|2080.6|2079.4|2080.6|2079.4|2079.1|2077.9|45
1683822300000|2023-05-11 16:25:00|2081.1|2079.9|2080.1|2078.9|2081.1|2079.9|2079.1|2077.9|138
1683822600000|2023-05-11 16:30:00|2079.8|2078.6|2080.1|2078.9|2080.6|2079.4|2079.6|2078.4|27
1683822900000|2023-05-11 16:35:00|2080.6|2079.4|2080.6|2079.4|2081.1|2079.9|2080.1|2078.9|30
1683823200000|2023-05-11 16:40:00|2081.1|2079.9|2081.1|2079.9|2081.6|2080.4|2080.6|2079.4|50
1683823500000|2023-05-11 16:45:00|2081.3|2080.1|2081.6|2080.4|2081.6|2080.4|2081.1|2079.9|92
1683823800000|2023-05-11 16:50:00|2081.1|2079.9|2081.1|2079.9|2082.1|2080.9|2080.6|2079.4|31
1683824100000|2023-05-11 16:55:00|2080.6|2079.4|2081.6|2080.4|2081.6|2080.4|2080.6|2079.4|32
1683824400000|2023-05-11 17:00:00|2081.1|2079.9|2080.6|2079.4|2081.6|2080.4|2080.6|2079.4|31
1683824700000|2023-05-11 17:05:00|2080.1|2078.9|2081.1|2079.9|2081.6|2080.4|2080.1|2078.9|54
1683825000000|2023-05-11 17:10:00|2080.6|2079.4|2081.1|2079.9|2081.1|2079.9|2080.1|2078.9|86
1683825300000|2023-05-11 17:15:00|2080.8|2079.6|2081.6|2080.4|2082.1|2080.9|2080.6|2079.4|72
1683825600000|2023-05-11 17:20:00|2081.3|2080.1|2080.1|2078.9|2081.6|2080.4|2080.1|2078.9|79
1683825900000|2023-05-11 17:25:00|2080.3|2079.1|2080.6|2079.4|2081.1|2079.9|2080.1|2078.9|49
1683826200000|2023-05-11 17:30:00|2080.1|2078.9|2081.1|2079.9|2081.1|2079.9|2080.1|2078.9|53
1683826500000|2023-05-11 17:35:00|2081.6|2080.4|2082.1|2080.9|2082.1|2080.9|2081.1|2079.9|30
1683826800000|2023-05-11 17:40:00|2081.8|2080.6|2080.6|2079.4|2082.1|2080.9|2080.6|2079.4|49
1683827100000|2023-05-11 17:45:00|2080.1|2078.9|2077.8|2076.6|2080.6|2079.4|2077.6|2076.4|123
1683827400000|2023-05-11 17:50:00|2077.6|2076.4|2079.1|2077.9|2079.1|2077.9|2077.6|2076.4|76
1683827700000|2023-05-11 17:55:00|2078.8|2077.6|2080.1|2078.9|2080.1|2078.9|2078.6|2077.4|38
1683828000000|2023-05-11 18:00:00|2080.3|2079.1|2080.1|2078.9|2080.6|2079.4|2079.1|2077.9|39
1683828300000|2023-05-11 18:05:00|2079.6|2078.4|2080.8|2079.6|2081.1|2079.9|2079.6|2078.4|85
1683828600000|2023-05-11 18:10:00|2081.1|2079.9|2081.1|2079.9|2081.1|2079.9|2080.6|2079.4|32
1683828900000|2023-05-11 18:15:00|2080.6|2079.4|2080.6|2079.4|2081.1|2079.9|2080.1|2078.9|78
1683829200000|2023-05-11 18:20:00|2080.1|2078.9|2081.6|2080.4|2082.1|2080.9|2080.1|2078.9|71
1683829500000|2023-05-11 18:25:00|2081.1|2079.9|2081.6|2080.4|2082.1|2080.9|2081.1|2079.9|41
1683829800000|2023-05-11 18:30:00|2082.1|2080.9|2082.1|2080.9|2082.1|2080.9|2081.6|2080.4|46
1683830100000|2023-05-11 18:35:00|2082.3|2081.1|2083.1|2081.9|2083.1|2081.9|2082.1|2080.9|64
1683830400000|2023-05-11 18:40:00|2083.3|2082.1|2084.6|2083.4|2085.1|2083.9|2083.3|2082.1|145
1683830700000|2023-05-11 18:45:00|2084.1|2082.9|2084.1|2082.9|2084.6|2083.4|2083.6|2082.4|34
1683831000000|2023-05-11 18:50:00|2083.6|2082.4|2083.6|2082.4|2084.1|2082.9|2083.1|2081.9|25
1683831300000|2023-05-11 18:55:00|2084.1|2082.9|2084.1|2082.9|2084.1|2082.9|2083.6|2082.4|17
1683831600000|2023-05-11 19:00:00|2084.6|2083.4|2084.1|2082.9|2084.6|2083.4|2083.6|2082.4|55
1683831900000|2023-05-11 19:05:00|2083.6|2082.4|2084.1|2082.9|2084.6|2083.4|2083.3|2082.1|40
1683832200000|2023-05-11 19:10:00|2084.3|2083.1|2084.6|2083.4|2084.6|2083.4|2084.1|2082.9|29
1683832500000|2023-05-11 19:15:00|2084.3|2083.1|2083.1|2081.9|2084.3|2083.1|2082.6|2081.4|27
1683832800000|2023-05-11 19:20:00|2082.6|2081.4|2084.1|2082.9|2084.1|2082.9|2082.6|2081.4|57
1683833100000|2023-05-11 19:25:00|2083.8|2082.6|2084.1|2082.9|2084.1|2082.9|2083.6|2082.4|26
1683833400000|2023-05-11 19:30:00|2083.6|2082.4|2083.6|2082.4|2084.1|2082.9|2083.6|2082.4|43
1683833700000|2023-05-11 19:35:00|2083.1|2081.9|2083.1|2081.9|2083.6|2082.4|2083.1|2081.9|48
1683834000000|2023-05-11 19:40:00|2083.6|2082.4|2083.6|2082.4|2083.6|2082.4|2082.6|2081.4|100
1683834300000|2023-05-11 19:45:00|2083.3|2082.1|2083.6|2082.4|2083.6|2082.4|2083.1|2081.9|19
1683834600000|2023-05-11 19:50:00|2083.1|2081.9|2083.6|2082.4|2084.1|2082.9|2083.1|2081.9|66
1683834900000|2023-05-11 19:55:00|2084.1|2082.9|2085.3|2084.1|2086.1|2084.9|2084.1|2082.9|167
1683835200000|2023-05-11 20:00:00|2085.1|2083.9|2085.1|2083.9|2085.6|2084.4|2085.1|2083.9|22
1683835500000|2023-05-11 20:05:00|2084.8|2083.6|2085.1|2083.9|2085.3|2084.1|2084.8|2083.6|30
1683835800000|2023-05-11 20:10:00|2085.3|2084.1|2085.1|2083.9|2085.3|2084.1|2084.8|2083.6|11
1683836100000|2023-05-11 20:15:00|||||||||3
1683836400000|2023-05-11 20:20:00|2084.8|2083.6|2085.1|2083.9|2085.1|2083.9|2084.6|2083.4|5
1683836700000|2023-05-11 20:25:00|||||||||6
1683837000000|2023-05-11 20:30:00|||||||||5
1683837300000|2023-05-11 20:35:00|2085.3|2084.1|2085.6|2084.4|2085.6|2084.4|2085.3|2084.1|6
1683837600000|2023-05-11 20:40:00|||||||||10
1683837900000|2023-05-11 20:45:00|2085.3|2084.1|2085.6|2084.4|2085.6|2084.4|2085.3|2084.1|7
1683838200000|2023-05-11 20:50:00|2085.3|2084.1|2086.2|2084.2|2086.2|2084.6|2085.3|2084.1|20
1683838500000|2023-05-11 20:55:00|2085.9|2083.9|2085.5|2083.5|2085.9|2083.9|2085.2|2083.2|1
1683838800000|2023-05-11 21:00:00|2085.4|2083.4|2085.4|2083.4|2085.5|2083.5|2085.4|2083.4|4
1683839100000|2023-05-11 21:05:00|2085.3|2083.3|2085.4|2083.4|2085.4|2083.4|2085.3|2083.3|0
1683839400000|2023-05-11 21:10:00|2085.3|2083.3|2085.4|2083.4|2085.4|2083.4|2085.3|2083.3|0
1683839700000|2023-05-11 21:15:00|2085.3|2083.3|2085.3|2083.3|2085.4|2083.4|2085.3|2083.3|0
1683840000000|2023-05-11 21:20:00|2085.4|2083.4|2085.2|2083.2|2085.5|2083.5|2085.2|2083.2|0
1683840600000|2023-05-11 21:30:00|2085.1|2083.1|2085.2|2083.2|2085.3|2083.3|2085.1|2083.1|0
1683840900000|2023-05-11 21:35:00|2085.1|2083.1|2085.3|2083.3|2085.3|2083.3|2085.1|2083.1|0
1683841800000|2023-05-11 21:50:00|2085.2|2083.2|2085.3|2083.3|2085.3|2083.3|2085.2|2083.2|0
1683842100000|2023-05-11 21:55:00|2085.2|2083.2|2085|2083|2085.2|2083.2|2085|2083|0
1683842400000|2023-05-11 22:00:00|2085.1|2083.1|2086.2|2084.2|2086.2|2084.2|2084.9|2082.9|0
1683842700000|2023-05-11 22:05:00|2086.5|2084.5|2086.8|2084.8|2086.9|2084.9|2086.5|2084.5|0
1683843000000|2023-05-11 22:10:00|2086.7|2084.7|2086.8|2084.8|2086.8|2084.8|2086.6|2084.6|0
1683843300000|2023-05-11 22:15:00|2086.6|2084.6|2086.8|2084.8|2086.8|2084.8|2086.6|2084.6|0
1683843600000|2023-05-11 22:20:00|2087|2085|2087|2085|2087.3|2085.3|2086.9|2084.9|0
1683843900000|2023-05-11 22:25:00|2087.1|2085.1|2086.8|2084.8|2087.1|2085.1|2086.6|2084.6|0
1683844200000|2023-05-11 22:30:00|2086.9|2084.9|2087.2|2085.2|2087.2|2085.2|2086.9|2084.9|0
1683844500000|2023-05-11 22:35:00|2087.3|2085.3|2087.1|2085.1|2087.3|2085.3|2086.9|2084.9|0
1683844800000|2023-05-11 22:40:00|2087.3|2085.3|2087.3|2085.3|2087.3|2085.3|2087.3|2085.3|0
1683845100000|2023-05-11 22:45:00|2087.2|2085.2|2087.2|2085.2|2087.2|2085.2|2087.2|2085.2|0
1683845400000|2023-05-11 22:50:00|2086.9|2084.9|2087.1|2085.1|2087.1|2085.1|2086.9|2084.9|0
1683845700000|2023-05-11 22:55:00|2086.9|2084.9|2087.4|2085.4|2087.6|2085.6|2086.9|2084.9|0
1683846000000|2023-05-11 23:00:00|2087.6|2085.6|2087.7|2085.7|2087.9|2085.9|2087.4|2085.4|0
1683846300000|2023-05-11 23:05:00|2087.6|2085.6|2087.5|2085.5|2087.8|2085.8|2087.4|2085.4|0
1683846600000|2023-05-11 23:10:00|2087.4|2085.4|2086.9|2084.9|2087.5|2085.5|2086.9|2084.9|0
1683846900000|2023-05-11 23:15:00|2087.2|2085.2|2086.6|2084.6|2087.2|2085.2|2086.6|2084.6|0
1683847200000|2023-05-11 23:20:00|2086.8|2084.8|2086.9|2084.9|2086.9|2084.9|2086.6|2084.6|0
1683847500000|2023-05-11 23:25:00|2087.2|2085.2|2087.2|2085.2|2087.2|2085.2|2086.9|2084.9|0
1683847800000|2023-05-11 23:30:00|2086.9|2084.9|2086.9|2084.9|2087.2|2085.2|2086.3|2084.3|0
1683848100000|2023-05-11 23:35:00|2086.8|2084.8|2086.5|2084.5|2086.9|2084.9|2086.5|2084.5|0
1683848400000|2023-05-11 23:40:00|2086.2|2084.2|2086.7|2084.7|2086.8|2084.8|2086.2|2084.2|0
1683848700000|2023-05-11 23:45:00|2086.8|2084.8|2089.1|2087.9|2089.1|2087.9|2085.1|2083.9|690
1683849000000|2023-05-11 23:50:00|2088.6|2087.4|2087.1|2085.9|2088.8|2087.6|2086.6|2085.4|415
1683849300000|2023-05-11 23:55:00|2086.6|2085.4|2085.1|2083.9|2087.1|2085.9|2085.1|2083.9|634
1683849600000|2023-05-12 00:00:00|2084.9|2084.1|2089.9|2089.1|2090.9|2090.1|2083.9|2083.1|3747
1683849900000|2023-05-12 00:05:00|2089.4|2088.6|2091.4|2090.6|2093.4|2092.6|2089.4|2088.6|2226
1683850200000|2023-05-12 00:10:00|2090.9|2090.1|2092.4|2091.6|2092.9|2092.1|2088.4|2087.6|962
1683850500000|2023-05-12 00:15:00|2092.9|2092.1|2091.9|2091.1|2093.4|2092.6|2090.9|2090.1|1248
1683850800000|2023-05-12 00:20:00|2092.4|2091.6|2090.4|2089.6|2092.4|2091.6|2089.9|2089.1|435
1683851100000|2023-05-12 00:25:00|2090.9|2090.1|2089.4|2088.6|2090.9|2090.1|2089.4|2088.6|548
1683851400000|2023-05-12 00:30:00|2089.9|2089.1|2087.9|2087.1|2089.9|2089.1|2087.4|2086.6|553
1683851700000|2023-05-12 00:35:00|2087.4|2086.6|2086.9|2086.1|2087.9|2087.1|2084.4|2083.6|1011
1683852000000|2023-05-12 00:40:00|2087.1|2086.3|2087.4|2086.6|2087.9|2087.1|2086.4|2085.6|445
1683852300000|2023-05-12 00:45:00|2086.9|2086.1|2088.9|2088.1|2088.9|2088.1|2086.9|2086.1|291
1683852600000|2023-05-12 00:50:00|2089.4|2088.6|2090.9|2090.1|2090.9|2090.1|2089.4|2088.6|492
1683852900000|2023-05-12 00:55:00|2091.4|2090.6|2091.4|2090.6|2092.9|2092.1|2090.4|2089.6|941
1683853200000|2023-05-12 01:00:00|2091.9|2091.1|2093.9|2093.1|2093.9|2093.1|2090.4|2089.6|812
1683853500000|2023-05-12 01:05:00|2094.4|2093.6|2095.4|2094.6|2095.4|2094.6|2093.9|2093.1|1027
1683853800000|2023-05-12 01:10:00|2095.9|2095.1|2096.4|2095.6|2097.4|2096.6|2095.4|2094.6|629
1683854100000|2023-05-12 01:15:00|2095.9|2095.1|2097.4|2096.6|2099.4|2098.6|2095.9|2095.1|1330
1683854400000|2023-05-12 01:20:00|2096.9|2096.1|2096.9|2096.1|2098.4|2097.6|2096.9|2096.1|542
1683854700000|2023-05-12 01:25:00|2096.4|2095.6|2094.9|2094.1|2096.4|2095.6|2094.4|2093.6|654
1683855000000|2023-05-12 01:30:00|2094.4|2093.6|2093.9|2093.1|2094.9|2094.1|2093.4|2092.6|786
1683855300000|2023-05-12 01:35:00|2093.8|2093|2094.3|2093.5|2095.3|2094.5|2093.8|2093|499
1683855600000|2023-05-12 01:40:00|2093.8|2093|2096.8|2096|2096.8|2096|2093.8|2093|408
1683855900000|2023-05-12 01:45:00|2096.3|2095.5|2095.8|2095|2097.3|2096.5|2095.8|2095|353
1683856200000|2023-05-12 01:50:00|2095.3|2094.5|2096.3|2095.5|2096.3|2095.5|2094.3|2093.5|507
1683856500000|2023-05-12 01:55:00|2095.8|2095|2094.3|2093.5|2096.3|2095.5|2094.3|2093.5|307
1683856800000|2023-05-12 02:00:00|2093.8|2093|2094.3|2093.5|2094.3|2093.5|2093.3|2092.5|417
1683857100000|2023-05-12 02:05:00|2093.8|2093|2093.3|2092.5|2094.3|2093.5|2093.3|2092.5|324
1683857400000|2023-05-12 02:10:00|2093.8|2093|2093.3|2092.5|2093.8|2093|2093.3|2092.5|323
1683857700000|2023-05-12 02:15:00|2093.8|2093|2094.8|2094|2094.8|2094|2093.6|2092.8|279
1683858000000|2023-05-12 02:20:00|2095.3|2094.5|2094.8|2094|2095.3|2094.5|2094.3|2093.5|461
1683858300000|2023-05-12 02:25:00|2094.3|2093.5|2094.3|2093.5|2094.8|2094|2093.8|2093|249
1683858600000|2023-05-12 02:30:00|2094.8|2094|2096.3|2095.5|2096.3|2095.5|2094.8|2094|437
1683858900000|2023-05-12 02:35:00|2095.8|2095|2096.8|2096|2096.8|2096|2095.3|2094.5|263
1683859200000|2023-05-12 02:40:00|2097.3|2096.5|2097.8|2097|2098.3|2097.5|2097.3|2096.5|324
1683859500000|2023-05-12 02:45:00|2097.3|2096.5|2098.3|2097.5|2098.3|2097.5|2097.3|2096.5|111
1683859800000|2023-05-12 02:50:00|2098.8|2098|2098.3|2097.5|2098.8|2098|2098.3|2097.5|251
1683860100000|2023-05-12 02:55:00|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|109
1683860400000|2023-05-12 03:00:00|2099.1|2098.3|2098.8|2098|2099.1|2098.3|2097.8|2097|444
1683860700000|2023-05-12 03:05:00|2098.3|2097.5|2097.8|2097|2098.3|2097.5|2097.3|2096.5|191
1683861000000|2023-05-12 03:10:00|2097.3|2096.5|2097.3|2096.5|2097.8|2097|2096.8|2096|382
1683861300000|2023-05-12 03:15:00|2097.8|2097|2097.8|2097|2097.8|2097|2097.3|2096.5|92
1683861600000|2023-05-12 03:20:00|2097.3|2096.5|2097.3|2096.5|2097.8|2097|2097.3|2096.5|158
1683861900000|2023-05-12 03:25:00|||||||||305
1683862200000|2023-05-12 03:30:00|2097.8|2097|2098.3|2097.5|2098.3|2097.5|2096.3|2095.5|964
1683862500000|2023-05-12 03:35:00|2098.8|2098|2095.8|2095|2098.8|2098|2095.8|2095|525
1683862800000|2023-05-12 03:40:00|2095.3|2094.5|2095.8|2095|2095.8|2095|2095.3|2094.5|206
1683863100000|2023-05-12 03:45:00|2095.3|2094.5|2096.3|2095.5|2096.8|2096|2095.3|2094.5|389
1683863400000|2023-05-12 03:50:00|2096.8|2096|2095.8|2095|2096.8|2096|2095.3|2094.5|356
1683863700000|2023-05-12 03:55:00|2096.3|2095.5|2095.3|2094.5|2096.3|2095.5|2095.3|2094.5|207
1683864000000|2023-05-12 04:00:00|2094.8|2094|2093.3|2092.5|2095.3|2094.5|2093.3|2092.5|598
1683864300000|2023-05-12 04:05:00|2092.8|2092|2092.3|2091.5|2093.1|2092.3|2091.8|2091|424
1683864600000|2023-05-12 04:10:00|2092.8|2092|2093.3|2092.5|2093.3|2092.5|2092.8|2092|306
1683864900000|2023-05-12 04:15:00|2093.8|2093|2094.3|2093.5|2094.3|2093.5|2093.8|2093|214
1683865200000|2023-05-12 04:20:00|2094.1|2093.3|2095.3|2094.5|2095.3|2094.5|2093.8|2093|469
1683865500000|2023-05-12 04:25:00|2094.8|2094|2094.3|2093.5|2095.3|2094.5|2094.3|2093.5|416
1683865800000|2023-05-12 04:30:00|2094.8|2094|2094.3|2093.5|2095.3|2094.5|2094.3|2093.5|335
1683866100000|2023-05-12 04:35:00|2094.8|2094|2094.3|2093.5|2095.3|2094.5|2094.3|2093.5|391
1683866400000|2023-05-12 04:40:00|2094.6|2093.8|2094.3|2093.5|2094.6|2093.8|2094.3|2093.5|151
1683866700000|2023-05-12 04:45:00|2094.6|2093.8|2094.3|2093.5|2094.8|2094|2094.3|2093.5|220
1683867000000|2023-05-12 04:50:00|2093.8|2093|2094.3|2093.5|2094.3|2093.5|2093.8|2093|336
1683867300000|2023-05-12 04:55:00|2094.8|2094|2095.3|2094.5|2095.3|2094.5|2094.8|2094|214
1683867600000|2023-05-12 05:00:00|2094.8|2094|2094.8|2094|2095.3|2094.5|2094.3|2093.5|556
1683867900000|2023-05-12 05:05:00|2094.3|2093.5|2094.8|2094|2095.3|2094.5|2094.3|2093.5|495
1683868200000|2023-05-12 05:10:00|2095.3|2094.5|2094.8|2094|2095.3|2094.5|2094.8|2094|365
1683868500000|2023-05-12 05:15:00|2095.3|2094.5|2095.8|2095|2095.8|2095|2095.3|2094.5|274
1683868800000|2023-05-12 05:20:00|2095.3|2094.5|2094.8|2094|2095.3|2094.5|2094.3|2093.5|413
1683869100000|2023-05-12 05:25:00|2095.3|2094.5|2096.3|2095.5|2096.3|2095.5|2095.3|2094.5|433
1683869400000|2023-05-12 05:30:00|2096.6|2095.8|2096.8|2096|2097.1|2096.3|2096.3|2095.5|740
1683869700000|2023-05-12 05:35:00|2097.3|2096.5|2097.8|2097|2097.8|2097|2096.8|2096|444
1683870000000|2023-05-12 05:40:00|2097.3|2096.5|2097.8|2097|2097.8|2097|2097.3|2096.5|515
1683870300000|2023-05-12 05:45:00|2098.3|2097.5|2098.8|2098|2098.8|2098|2098.3|2097.5|499
1683870600000|2023-05-12 05:50:00|2098.3|2097.5|2098.8|2098|2098.8|2098|2097.8|2097|1806
1683870900000|2023-05-12 05:55:00|2099.1|2098.3|2098.8|2098|2099.3|2098.5|2098.3|2097.5|3404
1683871200000|2023-05-12 06:00:00|2098.6|2097.8|2097.8|2097|2098.8|2098|2095.8|2095|3576
1683871500000|2023-05-12 06:05:00|2098.3|2097.5|2098.6|2096.6|2098.8|2098|2097.8|2096.4|843
1683871800000|2023-05-12 06:10:00|2098.7|2096.7|2098.1|2096.1|2099.2|2097.2|2098|2096|0
1683872100000|2023-05-12 06:15:00|2098|2096|2098.9|2096.9|2098.9|2096.9|2098|2096|449
1683872400000|2023-05-12 06:20:00|2098.7|2096.7|2098.6|2096.6|2098.9|2096.9|2098.6|2096.6|0
1683872700000|2023-05-12 06:25:00|2098.3|2096.3|2098.4|2096.4|2098.7|2096.7|2098.3|2096.3|0
1683873000000|2023-05-12 06:30:00|2098.7|2096.7|2098.7|2096.7|2098.7|2096.7|2098.6|2096.6|0
1683873300000|2023-05-12 06:35:00|2098.6|2096.6|2098.5|2096.5|2098.7|2096.7|2098.5|2096.5|0
1683873600000|2023-05-12 06:40:00|2098.6|2096.6|2098.4|2096.4|2098.7|2096.7|2098.3|2096.3|0
1683873900000|2023-05-12 06:45:00|2098.2|2096.2|2098.2|2096.2|2098.4|2096.4|2098.1|2096.1|0
1683874200000|2023-05-12 06:50:00|2098.4|2096.4|2098.4|2096.4|2098.7|2096.7|2098.3|2096.3|0
1683874500000|2023-05-12 06:55:00|2098.3|2096.3|2098.5|2096.5|2099|2097|2098|2096|0
1683874800000|2023-05-12 07:00:00|2098.4|2096.4|2099|2097|2100|2098|2098.3|2096.3|0
1683875100000|2023-05-12 07:05:00|2098.7|2096.7|2098.4|2096.4|2099.7|2097.7|2098.4|2096.4|0
1683875400000|2023-05-12 07:10:00|2098.2|2096.2|2098|2096|2098.2|2096.2|2097|2095|0
1683875700000|2023-05-12 07:15:00|2098.3|2096.3|2098.4|2096.4|2099.5|2097.5|2098.3|2096.3|0
1683876000000|2023-05-12 07:20:00|2098.1|2096.1|2098.5|2096.5|2099.1|2097.1|2097.7|2095.7|0
1683876300000|2023-05-12 07:25:00|2098.6|2096.6|2099.3|2097.3|2099.8|2097.8|2098.6|2096.6|0
1683876600000|2023-05-12 07:30:00|2099.5|2097.5|2102|2100.8|2103|2101.8|2099|2097.5|464
1683876900000|2023-05-12 07:35:00|2101.8|2100.6|2103.3|2102.1|2103.5|2102.3|2101.5|2100.3|124
1683877200000|2023-05-12 07:40:00|2103|2101.8|2103|2101.8|2103.5|2102.3|2102.5|2101.3|182
1683877500000|2023-05-12 07:45:00|2103.3|2102.1|2103.5|2102.3|2103.5|2102.3|2102|2100.8|116
1683877800000|2023-05-12 07:50:00|2103|2101.8|2102.5|2101.3|2103.5|2102.3|2102|2100.8|67
1683878100000|2023-05-12 07:55:00|2103|2101.8|2102|2100.8|2103.5|2102.3|2101.5|2100.3|224
1683878400000|2023-05-12 08:00:00|2101.5|2100.3|2100.5|2099.3|2101.5|2100.3|2100.5|2099.3|51
1683878700000|2023-05-12 08:05:00|2100.8|2099.6|2101.5|2100.3|2102|2100.8|2100.5|2099.3|102
1683879000000|2023-05-12 08:10:00|2102|2100.8|2102|2100.8|2102.5|2101.3|2101.5|2100.3|95
1683879300000|2023-05-12 08:15:00|2102.3|2101.1|2102.5|2101.3|2103|2101.8|2102.3|2101.1|80
1683879600000|2023-05-12 08:20:00|2102.8|2101.6|2104.5|2103.3|2105|2103.8|2102.5|2101.3|118
1683879900000|2023-05-12 08:25:00|2104.3|2103.1|2104.5|2103.3|2104.5|2103.3|2104|2102.8|36
1683880200000|2023-05-12 08:30:00|2105|2103.8|2105|2103.8|2105.5|2104.3|2104.5|2103.3|94
1683880500000|2023-05-12 08:35:00|2105.3|2104.1|2106.3|2105.1|2106.5|2105.3|2105|2103.8|124
1683880800000|2023-05-12 08:40:00|2106.5|2105.3|2107|2105.8|2107.5|2106.3|2106.5|2105.3|126
1683881100000|2023-05-12 08:45:00|2106.8|2105.6|2106|2104.8|2106.8|2105.6|2106|2104.8|107
1683881400000|2023-05-12 08:50:00|2106.5|2105.3|2106.5|2105.3|2106.5|2105.3|2106|2104.8|111
1683881700000|2023-05-12 08:55:00|2107|2105.8|2107|2105.8|2107.5|2106.3|2106.5|2105.3|84
1683882000000|2023-05-12 09:00:00|2106.8|2105.6|2106.5|2105.3|2107|2105.8|2106.5|2105.3|65
1683882300000|2023-05-12 09:05:00|2106.3|2105.1|2107|2105.8|2107|2105.8|2106|2104.8|69
1683882600000|2023-05-12 09:10:00|2107.5|2106.3|2107|2105.8|2108|2106.8|2107|2105.8|113
1683882900000|2023-05-12 09:15:00|2106.5|2105.3|2106.5|2105.3|2107|2105.8|2106.5|2105.3|65
1683883200000|2023-05-12 09:20:00|2106|2104.8|2106.5|2105.3|2106.5|2105.3|2106|2104.8|18
1683883500000|2023-05-12 09:25:00|2107|2105.8|2107|2105.8|2107|2105.8|2106.5|2105.3|49
1683883800000|2023-05-12 09:30:00|2107.3|2106.1|2107|2105.8|2108|2106.8|2107|2105.8|88
1683884100000|2023-05-12 09:35:00|2107.5|2106.3|2107.3|2106.1|2107.5|2106.3|2107|2105.8|60
1683884400000|2023-05-12 09:40:00|2107|2105.8|2106.8|2105.6|2107|2105.8|2106.5|2105.3|65
1683884700000|2023-05-12 09:45:00|2107|2105.8|2106.5|2105.3|2107|2105.8|2106|2104.8|170
1683885000000|2023-05-12 09:50:00|2106.3|2105.1|2106|2104.8|2106.5|2105.3|2106|2104.8|20
1683885300000|2023-05-12 09:55:00|2105.5|2104.3|2105.5|2104.3|2106|2104.8|2105.5|2104.3|38
1683885600000|2023-05-12 10:00:00|2106|2104.8|2106|2104.8|2106|2104.8|2105.5|2104.3|67
1683885900000|2023-05-12 10:05:00|2105.5|2104.3|2105.5|2104.3|2106|2104.8|2105.5|2104.3|72
1683886200000|2023-05-12 10:10:00|2106|2104.8|2105.5|2104.3|2106|2104.8|2105.5|2104.3|35
1683886500000|2023-05-12 10:15:00|2105|2103.8|2105.5|2104.3|2105.5|2104.3|2105|2103.8|83
1683886800000|2023-05-12 10:20:00|2105.8|2104.6|2106|2104.8|2106|2104.8|2105.5|2104.3|41
1683887100000|2023-05-12 10:25:00|2105.5|2104.3|2106|2104.8|2106|2104.8|2105.5|2104.3|7
1683887400000|2023-05-12 10:30:00|2106.5|2105.3|2105.5|2104.3|2106.5|2105.3|2105.3|2104.1|42
1683887700000|2023-05-12 10:35:00|2105.3|2104.1|2105.5|2104.3|2106|2104.8|2105|2103.8|147
1683888000000|2023-05-12 10:40:00|2106|2104.8|2106.5|2105.3|2106.5|2105.3|2106|2104.8|64
1683888300000|2023-05-12 10:45:00|2106|2104.8|2107|2105.8|2107.5|2106.3|2106|2104.8|162
1683888600000|2023-05-12 10:50:00|||||||||26
1683888900000|2023-05-12 10:55:00|2106.5|2105.3|2106.5|2105.3|2106.5|2105.3|2106.5|2105.3|36
1683889200000|2023-05-12 11:00:00|2107|2105.8|2107|2105.8|2107|2105.8|2106.5|2105.3|97
1683889500000|2023-05-12 11:05:00|2107.5|2106.3|2107.5|2106.3|2107.5|2106.3|2107.5|2106.3|84
1683889800000|2023-05-12 11:10:00|2108|2106.8|2108.5|2107.3|2108.5|2107.3|2107.8|2106.6|141
1683890100000|2023-05-12 11:15:00|2108|2106.8|2108|2106.8|2108.5|2107.3|2108|2106.8|108
1683890400000|2023-05-12 11:20:00|2108.3|2107.1|2108.3|2107.1|2108.5|2107.3|2108|2106.8|154
1683890700000|2023-05-12 11:25:00|2108.5|2107.3|2108|2106.8|2108.5|2107.3|2107.5|2106.3|71
1683891000000|2023-05-12 11:30:00|2107.5|2106.3|2108.3|2107.1|2108.5|2107.3|2107.5|2106.3|60
1683891300000|2023-05-12 11:35:00|2108|2106.8|2108.5|2107.3|2108.5|2107.3|2108|2106.8|40
1683891600000|2023-05-12 11:40:00|2108.3|2107.1|2107.5|2106.3|2108.5|2107.3|2107.5|2106.3|77
1683891900000|2023-05-12 11:45:00|2107.8|2106.6|2108|2106.8|2108|2106.8|2107.5|2106.3|52
1683892200000|2023-05-12 11:50:00|2108.5|2107.3|2108.5|2107.3|2108.5|2107.3|2108|2106.8|105
1683892500000|2023-05-12 11:55:00|2108|2106.8|2108.5|2107.3|2108.5|2107.3|2108|2106.8|80
1683892800000|2023-05-12 12:00:00|2109|2107.8|2108|2106.8|2109|2107.8|2107.8|2106.6|104
1683893100000|2023-05-12 12:05:00|2108.3|2107.1|2108.5|2107.3|2108.5|2107.3|2108|2106.8|18
1683893400000|2023-05-12 12:10:00|2109|2107.8|2108.5|2107.3|2109|2107.8|2108|2106.8|89
1683893700000|2023-05-12 12:15:00|2108.8|2107.6|2109|2107.8|2109|2107.8|2108.8|2107.6|74
1683894000000|2023-05-12 12:20:00|2108.8|2107.6|2108.5|2107.3|2109|2107.8|2108.5|2107.3|107
1683894300000|2023-05-12 12:25:00|2109|2107.8|2107.5|2106.3|2109|2107.8|2107.5|2106.3|191
1683894600000|2023-05-12 12:30:00|2108|2106.8|2108.3|2107.1|2108.5|2107.3|2107.5|2106.3|38
1683894900000|2023-05-12 12:35:00|2108|2106.8|2108|2106.8|2108|2106.8|2108|2106.8|25
1683895200000|2023-05-12 12:40:00|2107.5|2106.3|2108|2106.8|2108.5|2107.3|2107.5|2106.3|62
1683895500000|2023-05-12 12:45:00|2108.3|2107.1|2108.5|2107.3|2108.5|2107.3|2108|2106.8|81
1683895800000|2023-05-12 12:50:00|2108|2106.8|2108.5|2107.3|2108.5|2107.3|2108|2106.8|55
1683896100000|2023-05-12 12:55:00|2108|2106.8|2107.5|2106.3|2108|2106.8|2107.5|2106.3|69
1683896400000|2023-05-12 13:00:00|2107|2105.8|2107|2105.8|2108|2106.8|2106.5|2105.3|86
1683896700000|2023-05-12 13:05:00|2106.5|2105.3|2106|2104.8|2107|2105.8|2106|2104.8|25
1683897000000|2023-05-12 13:10:00|2106.5|2105.3|2107.5|2106.3|2107.5|2106.3|2106|2104.8|54
1683897300000|2023-05-12 13:15:00|2108|2106.8|2107.5|2106.3|2108|2106.8|2107.5|2106.3|66
1683897600000|2023-05-12 13:20:00|2107|2105.8|2107.5|2106.3|2108|2106.8|2107|2105.8|89
1683897900000|2023-05-12 13:25:00|2107.3|2106.1|2106.5|2105.3|2107.3|2106.1|2106.5|2105.3|34
1683898200000|2023-05-12 13:30:00|2107|2105.8|2106.8|2105.6|2107|2105.8|2106|2104.8|152
1683898500000|2023-05-12 13:35:00|2107|2105.8|2107|2105.8|2107.5|2106.3|2106.5|2105.3|85
1683898800000|2023-05-12 13:40:00|2106.5|2105.3|2108|2106.8|2108.5|2107.3|2106.5|2105.3|217
1683899100000|2023-05-12 13:45:00|2108.3|2107.1|2104.5|2103.3|2108.5|2107.3|2104|2102.8|211
1683899400000|2023-05-12 13:50:00|2105|2103.8|2106.5|2105.3|2106.5|2105.3|2105|2103.8|128
1683899700000|2023-05-12 13:55:00|2106.3|2105.1|2106.3|2105.1|2106.5|2105.3|2105.5|2104.3|108
1683900000000|2023-05-12 14:00:00|2106|2104.8|2103|2101.8|2107|2105.8|2102.5|2101.3|241
1683900300000|2023-05-12 14:05:00|2103.5|2102.3|2104.5|2103.3|2104.5|2103.3|2102.5|2101.3|146
1683900600000|2023-05-12 14:10:00|2104|2102.8|2105|2103.8|2105.5|2104.3|2104|2102.8|175
1683900900000|2023-05-12 14:15:00|2105.5|2104.3|2106|2104.8|2106|2104.8|2105|2103.8|246
1683901200000|2023-05-12 14:20:00|2105.5|2104.3|2108.5|2107.3|2108.5|2107.3|2105.5|2104.3|527
1683901500000|2023-05-12 14:25:00|2108|2106.8|2107|2105.8|2108.5|2107.3|2107|2105.8|294
1683901800000|2023-05-12 14:30:00|2106.5|2105.3|2107|2105.8|2107.5|2106.3|2106|2104.8|148
1683902100000|2023-05-12 14:35:00|2106.5|2105.3|2106|2104.8|2107|2105.8|2105|2103.8|149
1683902400000|2023-05-12 14:40:00|2105.5|2104.3|2105.5|2104.3|2106.5|2105.3|2105.5|2104.3|107
1683902700000|2023-05-12 14:45:00|2105|2103.8|2105.5|2104.3|2106|2104.8|2104.5|2103.3|99
1683903000000|2023-05-12 14:50:00|2105.8|2104.6|2104|2102.8|2106|2104.8|2104|2102.8|94
1683903300000|2023-05-12 14:55:00|2104.5|2103.3|2104.5|2103.3|2105|2103.8|2104|2102.8|98
1683903600000|2023-05-12 15:00:00|2105|2103.8|2105.5|2104.3|2105.5|2104.3|2104.5|2103.3|149
1683903900000|2023-05-12 15:05:00|2105|2103.8|2107|2105.8|2107.5|2106.3|2105|2103.8|102
1683904200000|2023-05-12 15:10:00|2106.5|2105.3|2106|2104.8|2107.3|2106.1|2105.5|2104.3|79
1683904500000|2023-05-12 15:15:00|2105.8|2104.6|2104.5|2103.3|2106|2104.8|2104|2102.8|187
1683904800000|2023-05-12 15:20:00|2105|2103.8|2105|2103.8|2106|2104.8|2104.5|2103.3|139
1683905100000|2023-05-12 15:25:00|2104.5|2103.3|2105|2103.8|2105.5|2104.3|2104.5|2103.3|151
1683905400000|2023-05-12 15:30:00|2105.5|2104.3|2106.5|2105.3|2106.5|2105.3|2105.3|2104.1|124
1683905700000|2023-05-12 15:35:00|2106|2104.8|2106|2104.8|2106.5|2105.3|2105|2103.8|108
1683906000000|2023-05-12 15:40:00|2105.5|2104.3|2106|2104.8|2106.5|2105.3|2105.5|2104.3|121
1683906300000|2023-05-12 15:45:00|2106.5|2105.3|2107|2105.8|2107.5|2106.3|2106|2104.8|95
1683906600000|2023-05-12 15:50:00|2107.3|2106.1|2107.8|2106.6|2108|2106.8|2106.5|2105.3|123
1683906900000|2023-05-12 15:55:00|2107.5|2106.3|2110|2108.8|2110|2108.8|2107.5|2106.3|172
1683907200000|2023-05-12 16:00:00|2109.5|2108.3|2108.5|2107.3|2110|2108.8|2108|2106.8|119
1683907500000|2023-05-12 16:05:00|2108|2106.8|2108|2106.8|2108.5|2107.3|2107.5|2106.3|54
1683907800000|2023-05-12 16:10:00|2107.8|2106.6|2107.5|2106.3|2108|2106.8|2107|2105.8|54
1683908100000|2023-05-12 16:15:00|2107|2105.8|2108.5|2107.3|2108.5|2107.3|2107|2105.8|246
1683908400000|2023-05-12 16:20:00|2109|2107.8|2107|2105.8|2109|2107.8|2106.5|2105.3|156
1683908700000|2023-05-12 16:25:00|2106.5|2105.3|2106|2104.8|2107|2105.8|2106|2104.8|60
1683909000000|2023-05-12 16:30:00|2106.3|2105.1|2107|2105.8|2107.5|2106.3|2106|2104.8|33
1683909300000|2023-05-12 16:35:00|2107.5|2106.3|2107|2105.8|2107.5|2106.3|2106|2104.8|89
1683909600000|2023-05-12 16:40:00|2106.8|2105.6|2105.5|2104.3|2106.8|2105.6|2105.5|2104.3|77
1683909900000|2023-05-12 16:45:00|2105.8|2104.6|2105.5|2104.3|2106|2104.8|2105.5|2104.3|152
1683910200000|2023-05-12 16:50:00|2105.8|2104.6|2106|2104.8|2106.5|2105.3|2105.5|2104.3|44
1683910500000|2023-05-12 16:55:00|2105.8|2104.6|2105|2103.8|2106|2104.8|2105|2103.8|92
1683910800000|2023-05-12 17:00:00|2104.5|2103.3|2105|2103.8|2105|2103.8|2104|2102.8|101
1683911100000|2023-05-12 17:05:00|2105.3|2104.1|2106|2104.8|2106|2104.8|2105|2103.8|58
1683911400000|2023-05-12 17:10:00|2106.3|2105.1|2106.5|2105.3|2107|2105.8|2106|2104.8|49
1683911700000|2023-05-12 17:15:00|2106|2104.8|2106.5|2105.3|2107|2105.8|2106|2104.8|65
1683912000000|2023-05-12 17:20:00|2106.8|2105.6|2109|2107.8|2109|2107.8|2106.5|2105.3|103
1683912300000|2023-05-12 17:25:00|2108.5|2107.3|2109|2107.8|2109|2107.8|2108|2106.8|78
1683912600000|2023-05-12 17:30:00|2108.5|2107.3|2108.5|2107.3|2110|2108.8|2108|2106.8|240
1683912900000|2023-05-12 17:35:00|2108|2106.8|2109|2107.8|2109.5|2108.3|2108|2106.8|71
1683913200000|2023-05-12 17:40:00|2109.3|2108.1|2108.5|2107.3|2109.5|2108.3|2108.5|2107.3|44
1683913500000|2023-05-12 17:45:00|2109|2107.8|2108.5|2107.3|2109|2107.8|2108|2106.8|52
1683913800000|2023-05-12 17:50:00|2108.3|2107.1|2106.5|2105.3|2108.5|2107.3|2106.5|2105.3|115
1683914100000|2023-05-12 17:55:00|2106.8|2105.6|2106|2104.8|2107|2105.8|2105.8|2104.6|87
1683914400000|2023-05-12 18:00:00|2105.5|2104.3|2106.5|2105.3|2107|2105.8|2105|2103.8|102
1683914700000|2023-05-12 18:05:00|2106.3|2105.1|2107|2105.8|2107|2105.8|2106|2104.8|118
1683915000000|2023-05-12 18:10:00|2107.5|2106.3|2106.5|2105.3|2108|2106.8|2106|2104.8|343
1683915300000|2023-05-12 18:15:00|2106.3|2105.1|2106.5|2105.3|2107|2105.8|2106|2104.8|115
1683915600000|2023-05-12 18:20:00|2106|2104.8|2106|2104.8|2106.5|2105.3|2105.5|2104.3|322
1683915900000|2023-05-12 18:25:00|2105.8|2104.6|2107|2105.8|2108|2106.8|2105.5|2104.3|175
1683916200000|2023-05-12 18:30:00|2106.5|2105.3|2106.5|2105.3|2107|2105.8|2105.8|2104.6|178
1683916500000|2023-05-12 18:35:00|2106.8|2105.6|2107|2105.8|2107|2105.8|2106|2104.8|125
1683916800000|2023-05-12 18:40:00|2106.5|2105.3|2107|2105.8|2107|2105.8|2106|2104.8|51
1683917100000|2023-05-12 18:45:00|2107.5|2106.3|2107.5|2106.3|2108|2106.8|2107.5|2106.3|122
1683917400000|2023-05-12 18:50:00|2107.8|2106.6|2108|2106.8|2108.5|2107.3|2107.8|2106.6|54
1683917700000|2023-05-12 18:55:00|2108.5|2107.3|2108.5|2107.3|2109|2107.8|2108|2106.8|96
1683918000000|2023-05-12 19:00:00|2108|2106.8|2108|2106.8|2109|2107.8|2107|2105.8|106
1683918300000|2023-05-12 19:05:00|2108.5|2107.3|2108.5|2107.3|2109|2107.8|2108|2106.8|64
1683918600000|2023-05-12 19:10:00|2108|2106.8|2108|2106.8|2108.5|2107.3|2108|2106.8|83
1683918900000|2023-05-12 19:15:00|2108.3|2107.1|2108.5|2107.3|2109|2107.8|2108|2106.8|131
1683919200000|2023-05-12 19:20:00|2109|2107.8|2109.5|2108.3|2109.5|2108.3|2109|2107.8|200
1683919500000|2023-05-12 19:25:00|2109|2107.8|2109.5|2108.3|2110|2108.8|2109|2107.8|97
1683919800000|2023-05-12 19:30:00|2110|2108.8|2110.5|2109.3|2110.5|2109.3|2109.5|2108.3|89
1683920100000|2023-05-12 19:35:00|2110.3|2109.1|2110.5|2109.3|2110.5|2109.3|2109.5|2108.3|121
1683920400000|2023-05-12 19:40:00|2111|2109.8|2111|2109.8|2111|2109.8|2110.8|2109.6|128
1683920700000|2023-05-12 19:45:00|2111.5|2110.3|2111|2109.8|2112|2110.8|2111|2109.8|165
1683921000000|2023-05-12 19:50:00|2110.5|2109.3|2111.5|2110.3|2112|2110.8|2110.5|2109.3|245
1683921300000|2023-05-12 19:55:00|2112|2110.8|2112.5|2111.3|2112.5|2111.3|2111.5|2110.3|235
1683921600000|2023-05-12 20:00:00|2112.3|2111.1|2111.8|2110.6|2112.3|2111.1|2111.5|2110.3|130
1683921900000|2023-05-12 20:05:00|2112|2110.8|2111.5|2110.3|2112|2110.8|2111.5|2110.3|70
1683922200000|2023-05-12 20:10:00|2111|2109.8|2111|2109.8|2111|2109.8|2111|2109.8|19
1683922500000|2023-05-12 20:15:00|2111.5|2110.3|2111.5|2110.3|2111.5|2110.3|2111.5|2110.3|25
1683922800000|2023-05-12 20:20:00|||||||||23
1683923100000|2023-05-12 20:25:00|2111.3|2110.1|2111.5|2110.3|2111.5|2110.3|2111|2109.8|21
1683923400000|2023-05-12 20:30:00|||||||||11
1683923700000|2023-05-12 20:35:00|2111.3|2110.1|2111|2109.8|2111.3|2110.1|2111|2109.8|2
1683924000000|2023-05-12 20:40:00|2111.3|2110.1|2111.3|2110.1|2111.3|2110.1|2111.3|2110.1|25
1683924300000|2023-05-12 20:45:00|2111|2109.8|2111|2109.8|2111.3|2110.1|2111|2109.8|110
1683924600000|2023-05-12 20:50:00|2111.3|2110.1|2111.9|2109.9|2111.9|2110.3|2111.3|2109.7|41
1683924900000|2023-05-12 20:55:00|2111.6|2109.6|2111.6|2109.6|2111.9|2109.9|2111.4|2109.4|0
1684101600000|2023-05-14 22:00:00|2111.1|2109.1|2110.6|2108.6|2111.1|2109.1|2110.6|2108.6|0
1684101900000|2023-05-14 22:05:00|2110.3|2108.3|2110.2|2108.2|2110.3|2108.3|2110.2|2108.2|0
1684102200000|2023-05-14 22:10:00|2110.3|2108.3|2111.2|2109.2|2111.2|2109.2|2110.3|2108.3|0
1684102500000|2023-05-14 22:15:00|2111.5|2109.5|2111|2109|2111.8|2109.8|2111|2109|0
1684102800000|2023-05-14 22:20:00|2111.1|2109.1|2110.6|2108.6|2111.1|2109.1|2110.6|2108.6|0
1684103100000|2023-05-14 22:25:00|2110.5|2108.5|2110.5|2108.5|2110.5|2108.5|2110.5|2108.5|0
1684104000000|2023-05-14 22:40:00|2110.8|2108.8|2110.8|2108.8|2110.8|2108.8|2110.5|2108.5|0
1684104300000|2023-05-14 22:45:00|2110.4|2108.4|2110.4|2108.4|2110.4|2108.4|2110.4|2108.4|0
1684104600000|2023-05-14 22:50:00|2110.6|2108.6|2110.4|2108.4|2110.7|2108.7|2110.4|2108.4|0
1684104900000|2023-05-14 22:55:00|2110.5|2108.5|2110.1|2108.1|2110.6|2108.6|2110.1|2108.1|0
1684105200000|2023-05-14 23:00:00|2110.3|2108.3|2110.2|2108.2|2110.3|2108.3|2110.2|2108.2|0
1684105500000|2023-05-14 23:05:00|2110.3|2108.3|2110.6|2108.6|2110.8|2108.8|2110.3|2108.3|0
1684105800000|2023-05-14 23:10:00|2110.8|2108.8|2110.9|2108.9|2110.9|2108.9|2110.8|2108.8|0
1684106100000|2023-05-14 23:15:00|2111|2109|2111|2109|2111.2|2109.2|2111|2109|0
1684106400000|2023-05-14 23:20:00|2111.2|2109.2|2110.9|2108.9|2111.2|2109.2|2110.9|2108.9|0
1684106700000|2023-05-14 23:25:00|2111|2109|2111|2109|2111.2|2109.2|2110.5|2108.5|0
1684107000000|2023-05-14 23:30:00|2111.3|2109.3|2113.1|2111.1|2113.1|2111.1|2110.9|2108.9|0
1684107300000|2023-05-14 23:35:00|2113.2|2111.2|2112.4|2110.4|2113.2|2111.2|2112.3|2110.3|0
1684107600000|2023-05-14 23:40:00|2112.6|2110.6|2111.5|2109.5|2112.6|2110.6|2111.5|2109.5|0
1684107900000|2023-05-14 23:45:00|2111.7|2109.7|2109|2107.8|2111.7|2109.7|2108.5|2107.3|719
1684108200000|2023-05-14 23:50:00|2108.5|2107.3|2109|2107.8|2109.3|2108.1|2108|2106.8|174
1684108500000|2023-05-14 23:55:00|2108.5|2107.3|2108|2106.8|2109|2107.8|2108|2106.8|540
1684108800000|2023-05-15 00:00:00|2107.8|2107|2106.8|2106|2109.8|2109|2105.8|2105|2347
1684109100000|2023-05-15 00:05:00|2105.8|2105|2108.8|2108|2109.3|2108.5|2104.8|2104|1652
1684109400000|2023-05-15 00:10:00|2109.3|2108.5|2109.3|2108.5|2109.3|2108.5|2106.8|2106|1881
1684109700000|2023-05-15 00:15:00|2109.8|2109|2109.8|2109|2111.3|2110.5|2108.8|2108|1599
1684110000000|2023-05-15 00:20:00|2109.6|2108.8|2110.8|2110|2110.8|2110|2108.8|2108|937
1684110300000|2023-05-15 00:25:00|2110.6|2109.8|2111.3|2110.5|2111.3|2110.5|2109.8|2109|598
1684110600000|2023-05-15 00:30:00|2111.8|2111|2113.3|2112.5|2113.3|2112.5|2111.8|2111|814
1684110900000|2023-05-15 00:35:00|2112.8|2112|2112.6|2111.8|2113.8|2113|2110.8|2110|875
1684111200000|2023-05-15 00:40:00|2112.3|2111.5|2110.8|2110|2113.3|2112.5|2110.8|2110|778
1684111500000|2023-05-15 00:45:00|2110.3|2109.5|2107.3|2106.5|2110.3|2109.5|2107.3|2106.5|819
1684111800000|2023-05-15 00:50:00|2106.8|2106|2106.8|2106|2107.8|2107|2106.1|2105.3|1099
1684112100000|2023-05-15 00:55:00|2106.3|2105.5|2106.3|2105.5|2106.8|2106|2104.3|2103.5|867
1684112400000|2023-05-15 01:00:00|2106.8|2106|2108.8|2108|2108.8|2108|2106.8|2106|460
1684112700000|2023-05-15 01:05:00|2109.3|2108.5|2109.3|2108.5|2109.8|2109|2108.3|2107.5|935
1684113000000|2023-05-15 01:10:00|2109.8|2109|2109.8|2109|2110.3|2109.5|2109.3|2108.5|679
1684113300000|2023-05-15 01:15:00|2109.3|2108.5|2108.3|2107.5|2109.8|2109|2107.8|2107|765
1684113600000|2023-05-15 01:20:00|2108.8|2108|2109.3|2108.5|2110.3|2109.5|2108.3|2107.5|1163
1684113900000|2023-05-15 01:25:00|2108.8|2108|2108.3|2107.5|2109.3|2108.5|2107.8|2107|763
1684114200000|2023-05-15 01:30:00|2108.8|2108|2106.8|2106|2108.8|2108|2106.8|2106|924
1684114500000|2023-05-15 01:35:00|2107.3|2106.5|2107.8|2107|2108.1|2107.3|2106.8|2106|577
1684114800000|2023-05-15 01:40:00|2107.6|2106.8|2107.8|2107|2108.3|2107.5|2107.3|2106.5|502
1684115100000|2023-05-15 01:45:00|2107.3|2106.5|2108.3|2107.5|2108.3|2107.5|2107.1|2106.3|564
1684115400000|2023-05-15 01:50:00|2107.8|2107|2107.3|2106.5|2108.3|2107.5|2107.3|2106.5|192
1684115700000|2023-05-15 01:55:00|2107.8|2107|2108.8|2108|2109.3|2108.5|2107.8|2107|370
1684116000000|2023-05-15 02:00:00|2108.3|2107.5|2108.8|2108|2109.3|2108.5|2108.3|2107.5|306
1684116300000|2023-05-15 02:05:00|2108.3|2107.5|2108.3|2107.5|2108.8|2108|2107.8|2107|349
1684116600000|2023-05-15 02:10:00|2107.8|2107|2107.8|2107|2108.3|2107.5|2107.8|2107|152
1684116900000|2023-05-15 02:15:00|2107.6|2106.8|2108.8|2108|2108.8|2108|2107.3|2106.5|283
1684117200000|2023-05-15 02:20:00|2108.3|2107.5|2107.8|2107|2108.8|2108|2107.3|2106.5|215
1684117500000|2023-05-15 02:25:00|2108.1|2107.3|2107.3|2106.5|2108.1|2107.3|2107.3|2106.5|199
1684117800000|2023-05-15 02:30:00|2107.8|2107|2107.3|2106.5|2107.8|2107|2107.3|2106.5|145
1684118100000|2023-05-15 02:35:00|||||||||5
1684118400000|2023-05-15 02:40:00|||||||||24
1684118700000|2023-05-15 02:45:00|||||||||92
1684119000000|2023-05-15 02:50:00|2107.8|2107|2107.3|2106.5|2107.8|2107|2107.3|2106.5|206
1684119300000|2023-05-15 02:55:00|2107.8|2107|2107.3|2106.5|2107.8|2107|2107.3|2106.5|93
1684119600000|2023-05-15 03:00:00|2107.8|2107|2107.8|2107|2107.8|2107|2107.8|2107|171
1684119900000|2023-05-15 03:05:00|2107.3|2106.5|2107.8|2107|2107.8|2107|2107.3|2106.5|124
1684120200000|2023-05-15 03:10:00|2108.3|2107.5|2109.8|2109|2109.8|2109|2108.3|2107.5|186
1684120500000|2023-05-15 03:15:00|2110.1|2109.3|2109.3|2108.5|2110.1|2109.3|2109.3|2108.5|271
1684120800000|2023-05-15 03:20:00|2109.8|2109|2109.3|2108.5|2109.8|2109|2109.3|2108.5|208
1684121100000|2023-05-15 03:25:00|2109.8|2109|2109.8|2109|2109.8|2109|2109.6|2108.8|98
1684121400000|2023-05-15 03:30:00|2110.3|2109.5|2111.8|2111|2111.8|2111|2110.3|2109.5|600
1684121700000|2023-05-15 03:35:00|2112.1|2111.3|2111.3|2110.5|2112.1|2111.3|2111.3|2110.5|372
1684122000000|2023-05-15 03:40:00|2111.8|2111|2111.8|2111|2111.8|2111|2111.3|2110.5|306
1684122300000|2023-05-15 03:45:00|2111.3|2110.5|2111.8|2111|2111.8|2111|2111.3|2110.5|283
1684122600000|2023-05-15 03:50:00|2112.1|2111.3|2113.3|2112.5|2113.3|2112.5|2111.8|2111|758
1684122900000|2023-05-15 03:55:00|2113.8|2113|2115.3|2114.5|2115.3|2114.5|2113.3|2112.5|877
1684123200000|2023-05-15 04:00:00|2114.8|2114|2114.3|2113.5|2115.3|2114.5|2113.8|2113|554
1684123500000|2023-05-15 04:05:00|2114.8|2114|2114.3|2113.5|2114.8|2114|2114.3|2113.5|682
1684123800000|2023-05-15 04:10:00|2114.6|2113.8|2114.8|2114|2114.8|2114|2114.3|2113.5|262
1684124100000|2023-05-15 04:15:00|2114.3|2113.5|2114.8|2114|2114.8|2114|2114.3|2113.5|306
1684124400000|2023-05-15 04:20:00|2114.3|2113.5|2114.3|2113.5|2114.8|2114|2114.3|2113.5|216
1684124700000|2023-05-15 04:25:00|2113.8|2113|2113.8|2113|2113.8|2113|2113.8|2113|251
1684125000000|2023-05-15 04:30:00|2113.3|2112.5|2114.3|2113.5|2114.8|2114|2113.3|2112.5|816
1684125300000|2023-05-15 04:35:00|2113.8|2113|2113.3|2112.5|2114.3|2113.5|2113.3|2112.5|272
1684125600000|2023-05-15 04:40:00|2112.8|2112|2112.3|2111.5|2112.8|2112|2112.3|2111.5|179
1684125900000|2023-05-15 04:45:00|2112.8|2112|2112.3|2111.5|2112.8|2112|2112.3|2111.5|255
1684126200000|2023-05-15 04:50:00|2111.8|2111|2111.8|2111|2111.8|2111|2111.8|2111|205
1684126500000|2023-05-15 04:55:00|2112.3|2111.5|2112.3|2111.5|2112.3|2111.5|2112.3|2111.5|246
1684126800000|2023-05-15 05:00:00|2112.1|2111.3|2111.8|2111|2112.1|2111.3|2111.8|2111|258
1684127100000|2023-05-15 05:05:00|||||||||187
1684127400000|2023-05-15 05:10:00|2112.3|2111.5|2113.3|2112.5|2113.3|2112.5|2111.8|2111|610
1684127700000|2023-05-15 05:15:00|2112.8|2112|2112.8|2112|2112.8|2112|2112.3|2111.5|445
1684128000000|2023-05-15 05:20:00|2113.3|2112.5|2113.3|2112.5|2113.3|2112.5|2112.8|2112|304
1684128300000|2023-05-15 05:25:00|2113.8|2113|2114.3|2113.5|2114.3|2113.5|2113.8|2113|471
1684128600000|2023-05-15 05:30:00|2114.8|2114|2115.3|2114.5|2115.8|2115|2114.3|2113.5|577
1684128900000|2023-05-15 05:35:00|2114.8|2114|2114.3|2113.5|2114.8|2114|2114.3|2113.5|378
1684129200000|2023-05-15 05:40:00|2114.1|2113.3|2114.8|2114|2114.8|2114|2113.3|2112.5|775
1684129500000|2023-05-15 05:45:00|2114.3|2113.5|2114.3|2113.5|2114.8|2114|2114.1|2113.3|362
1684129800000|2023-05-15 05:50:00|2114.8|2114|2114.3|2113.5|2114.8|2114|2114.3|2113.5|382
1684130100000|2023-05-15 05:55:00|2114.8|2114|2114.8|2114|2115.3|2114.5|2114.8|2114|2442
1684130400000|2023-05-15 06:00:00|2115.3|2114.5|2117.8|2117|2117.8|2117|2115.3|2114.5|3056
1684130700000|2023-05-15 06:05:00|2117.3|2116.5|2118.4|2116.4|2118.4|2117.5|2117.3|2116.3|729
1684131000000|2023-05-15 06:10:00|2118.3|2116.3|2120|2118|2120.2|2118.2|2118.1|2116.1|3
1684131300000|2023-05-15 06:15:00|2120.2|2118.2|2120|2118|2120.3|2118.3|2119.6|2117.6|373
1684131600000|2023-05-15 06:20:00|2119.8|2117.8|2119.3|2117.3|2119.8|2117.8|2119.3|2117.3|0
1684131900000|2023-05-15 06:25:00|2119.5|2117.5|2119.7|2117.7|2119.9|2117.9|2119.3|2117.3|0
1684132200000|2023-05-15 06:30:00|2119.8|2117.8|2120.2|2118.2|2120.7|2118.7|2119.8|2117.8|0
1684132500000|2023-05-15 06:35:00|2120|2118|2120|2118|2120.2|2118.2|2119.9|2117.9|0
1684132800000|2023-05-15 06:40:00|2119.9|2117.9|2119.8|2117.8|2120.1|2118.1|2119.8|2117.8|0
1684133100000|2023-05-15 06:45:00|2119.9|2117.9|2120.2|2118.2|2120.2|2118.2|2119.9|2117.9|0
1684133400000|2023-05-15 06:50:00|2120.3|2118.3|2120.8|2118.8|2121|2119|2120.2|2118.2|0
1684133700000|2023-05-15 06:55:00|2120.7|2118.7|2121.1|2119.1|2121.3|2119.3|2120|2118|0
1684134000000|2023-05-15 07:00:00|2121|2119|2121.1|2119.1|2121.6|2119.6|2120.6|2118.6|0
1684134300000|2023-05-15 07:05:00|2121|2119|2121.7|2119.7|2121.7|2119.7|2121|2119|0
1684134600000|2023-05-15 07:10:00|2122|2120|2121.3|2119.3|2122.3|2120.3|2121.3|2119.3|0
1684134900000|2023-05-15 07:15:00|2121.6|2119.6|2121.3|2119.3|2122|2120|2121.3|2119.3|0
1684135200000|2023-05-15 07:20:00|2121.4|2119.4|2120.7|2118.7|2122.3|2120.3|2120.3|2118.3|0
1684135500000|2023-05-15 07:25:00|2121|2119|2121.3|2119.3|2121.7|2119.7|2121|2119|0
1684135800000|2023-05-15 07:30:00|2121.4|2119.4|2122|2120.8|2122|2120.8|2120.5|2119.3|418
1684136100000|2023-05-15 07:35:00|2121.5|2120.3|2121.5|2120.3|2122.5|2121.3|2121|2119.8|211
1684136400000|2023-05-15 07:40:00|2121.3|2120.1|2120.5|2119.3|2121.5|2120.3|2120.5|2119.3|122
1684136700000|2023-05-15 07:45:00|2121|2119.8|2120.5|2119.3|2121|2119.8|2119.5|2118.3|128
1684137000000|2023-05-15 07:50:00|2120|2118.8|2121.5|2120.3|2122|2120.8|2120|2118.8|82
1684137300000|2023-05-15 07:55:00|2121|2119.8|2121.5|2120.3|2122|2120.8|2121|2119.8|61
1684137600000|2023-05-15 08:00:00|2121.8|2120.6|2121.5|2120.3|2122.5|2121.3|2121.3|2120.1|95
1684137900000|2023-05-15 08:05:00|2121|2119.8|2122.5|2121.3|2123|2121.8|2121|2119.8|112
1684138200000|2023-05-15 08:10:00|2122.3|2121.1|2122.5|2121.3|2123|2121.8|2122|2120.8|83
1684138500000|2023-05-15 08:15:00|2123|2121.8|2122|2120.8|2123|2121.8|2122|2120.8|103
1684138800000|2023-05-15 08:20:00|2121.8|2120.6|2121.5|2120.3|2122|2120.8|2121.5|2120.3|42
1684139100000|2023-05-15 08:25:00|2122|2120.8|2122.5|2121.3|2123|2121.8|2121.5|2120.3|136
1684139400000|2023-05-15 08:30:00|2122|2120.8|2122|2120.8|2122.5|2121.3|2122|2120.8|42
1684139700000|2023-05-15 08:35:00|2122.5|2121.3|2121.5|2120.3|2122.5|2121.3|2121|2119.8|74
1684140000000|2023-05-15 08:40:00|2122|2120.8|2122|2120.8|2122.5|2121.3|2121.5|2120.3|151
1684140300000|2023-05-15 08:45:00|2121.5|2120.3|2121.5|2120.3|2121.5|2120.3|2121|2119.8|34
1684140600000|2023-05-15 08:50:00|2121.8|2120.6|2121.3|2120.1|2121.8|2120.6|2121|2119.8|54
1684140900000|2023-05-15 08:55:00|2121|2119.8|2120.5|2119.3|2121.5|2120.3|2120.5|2119.3|112
1684141200000|2023-05-15 09:00:00|2121|2119.8|2122|2120.8|2122|2120.8|2120.8|2119.6|255
1684141500000|2023-05-15 09:05:00|2122.5|2121.3|2122|2120.8|2122.5|2121.3|2121.5|2120.3|145
1684141800000|2023-05-15 09:10:00|2121.8|2120.6|2121.5|2120.3|2122|2120.8|2121.5|2120.3|131
1684142100000|2023-05-15 09:15:00|2122|2120.8|2122|2120.8|2122.5|2121.3|2121.5|2120.3|105
1684142400000|2023-05-15 09:20:00|2122.5|2121.3|2123|2121.8|2123|2121.8|2122|2120.8|23
1684142700000|2023-05-15 09:25:00|2122.8|2121.6|2123|2121.8|2123.5|2122.3|2122.8|2121.6|49
1684143000000|2023-05-15 09:30:00|2122.8|2121.6|2123|2121.8|2123|2121.8|2122.8|2121.6|122
1684143300000|2023-05-15 09:35:00|||||||||2
1684143600000|2023-05-15 09:40:00|2123.3|2122.1|2123|2121.8|2123.5|2122.3|2123|2121.8|54
1684143900000|2023-05-15 09:45:00|2123.5|2122.3|2123|2121.8|2123.5|2122.3|2123|2121.8|99
1684144200000|2023-05-15 09:50:00|2123.5|2122.3|2123|2121.8|2123.5|2122.3|2123|2121.8|18
1684144500000|2023-05-15 09:55:00|2122.5|2121.3|2123|2121.8|2123|2121.8|2122.5|2121.3|39
1684144800000|2023-05-15 10:00:00|2123.5|2122.3|2123.5|2122.3|2123.5|2122.3|2123|2121.8|54
1684145100000|2023-05-15 10:05:00|2123|2121.8|2123|2121.8|2123.5|2122.3|2123|2121.8|46
1684145400000|2023-05-15 10:10:00|2123.5|2122.3|2123.5|2122.3|2123.5|2122.3|2123|2121.8|92
1684145700000|2023-05-15 10:15:00|2124|2122.8|2124|2122.8|2124.5|2123.3|2123.5|2122.3|30
1684146000000|2023-05-15 10:20:00|2124.3|2123.1|2124.5|2123.3|2125|2123.8|2124|2122.8|80
1684146300000|2023-05-15 10:25:00|2124.3|2123.1|2124|2122.8|2124.5|2123.3|2124|2122.8|20
1684146600000|2023-05-15 10:30:00|2124.3|2123.1|2124|2122.8|2124.5|2123.3|2124|2122.8|70
1684146900000|2023-05-15 10:35:00|2124.5|2123.3|2124.5|2123.3|2124.5|2123.3|2124|2122.8|71
1684147200000|2023-05-15 10:40:00|2124|2122.8|2124|2122.8|2124.5|2123.3|2124|2122.8|85
1684147500000|2023-05-15 10:45:00|2123.5|2122.3|2123.5|2122.3|2124|2122.8|2123.5|2122.3|30
1684147800000|2023-05-15 10:50:00|2124|2122.8|2124|2122.8|2124|2122.8|2124|2122.8|8
1684148100000|2023-05-15 10:55:00|||||||||8
1684148400000|2023-05-15 11:00:00|||||||||8
1684148700000|2023-05-15 11:05:00|2123.5|2122.3|2123|2121.8|2123.5|2122.3|2123|2121.8|39
1684149000000|2023-05-15 11:10:00|2123.3|2122.1|2124|2122.8|2124|2122.8|2123.3|2122.1|187
1684149300000|2023-05-15 11:15:00|2124.5|2123.3|2123.5|2122.3|2124.5|2123.3|2123.5|2122.3|74
1684149600000|2023-05-15 11:20:00|2123.8|2122.6|2123.5|2122.3|2124|2122.8|2123.5|2122.3|21
1684149900000|2023-05-15 11:25:00|2123|2121.8|2123|2121.8|2123|2121.8|2123|2121.8|26
1684150200000|2023-05-15 11:30:00|2123.5|2122.3|2124|2122.8|2124|2122.8|2123|2121.8|92
1684150500000|2023-05-15 11:35:00|2123.8|2122.6|2124|2122.8|2124.5|2123.3|2123.8|2122.6|18
1684150800000|2023-05-15 11:40:00|2123.5|2122.3|2123.5|2122.3|2124|2122.8|2123.5|2122.3|7
1684151100000|2023-05-15 11:45:00|2123|2121.8|2122.5|2121.3|2123|2121.8|2122.5|2121.3|45
1684151400000|2023-05-15 11:50:00|2122.3|2121.1|2123|2121.8|2123|2121.8|2122.3|2121.1|69
1684151700000|2023-05-15 11:55:00|2123.5|2122.3|2123.5|2122.3|2124|2122.8|2123.3|2122.1|172
1684152000000|2023-05-15 12:00:00|2123.8|2122.6|2124|2122.8|2124.5|2123.3|2123.5|2122.3|67
1684152300000|2023-05-15 12:05:00|2124.5|2123.3|2124.5|2123.3|2124.5|2123.3|2124|2122.8|52
1684152600000|2023-05-15 12:10:00|2124|2122.8|2124|2122.8|2124|2122.8|2123.8|2122.6|52
1684152900000|2023-05-15 12:15:00|2124.5|2123.3|2124.5|2123.3|2124.5|2123.3|2124|2122.8|63
1684153200000|2023-05-15 12:20:00|2124|2122.8|2123.5|2122.3|2124.5|2123.3|2123.5|2122.3|31
1684153500000|2023-05-15 12:25:00|2123|2121.8|2123|2121.8|2123.5|2122.3|2123|2121.8|29
1684153800000|2023-05-15 12:30:00|2123.3|2122.1|2120.5|2119.3|2123.3|2122.1|2120.5|2119.3|198
1684154100000|2023-05-15 12:35:00|2120.8|2119.6|2120.5|2119.3|2121|2119.8|2119|2117.8|87
1684154400000|2023-05-15 12:40:00|2120|2118.8|2118.5|2117.3|2120|2118.8|2118.3|2117.1|134
1684154700000|2023-05-15 12:45:00|2118.8|2117.6|2119.3|2118.1|2119.5|2118.3|2118.5|2117.3|63
1684155000000|2023-05-15 12:50:00|2119.5|2118.3|2119.8|2118.6|2120|2118.8|2119|2117.8|60
1684155300000|2023-05-15 12:55:00|2119.5|2118.3|2119.5|2118.3|2120|2118.8|2119|2117.8|49
1684155600000|2023-05-15 13:00:00|2119|2117.8|2119.5|2118.3|2120|2118.8|2119|2117.8|85
1684155900000|2023-05-15 13:05:00|2119.8|2118.6|2119|2117.8|2120|2118.8|2119|2117.8|58
1684156200000|2023-05-15 13:10:00|2118.5|2117.3|2120|2118.8|2120|2118.8|2118.5|2117.3|62
1684156500000|2023-05-15 13:15:00|2120.3|2119.1|2120.5|2119.3|2120.5|2119.3|2120|2118.8|64
1684156800000|2023-05-15 13:20:00|2120|2118.8|2120.5|2119.3|2120.5|2119.3|2120|2118.8|50
1684157100000|2023-05-15 13:25:00|2120|2118.8|2120.5|2119.3|2120.5|2119.3|2120|2118.8|80
1684157400000|2023-05-15 13:30:00|2121|2119.8|2119.5|2118.3|2121|2119.8|2119|2117.8|280
1684157700000|2023-05-15 13:35:00|2120|2118.8|2120|2118.8|2120.5|2119.3|2119.5|2118.3|124
1684158000000|2023-05-15 13:40:00|2120.5|2119.3|2120.5|2119.3|2121|2119.8|2120|2118.8|202
1684158300000|2023-05-15 13:45:00|2120.8|2119.6|2120|2118.8|2121.5|2120.3|2119.5|2118.3|284
1684158600000|2023-05-15 13:50:00|2120.5|2119.3|2120|2118.8|2120.5|2119.3|2120|2118.8|105
1684158900000|2023-05-15 13:55:00|2120.3|2119.1|2120|2118.8|2120.5|2119.3|2119.5|2118.3|147
1684159200000|2023-05-15 14:00:00|2120.5|2119.3|2121|2119.8|2122|2120.8|2120|2118.8|259
1684159500000|2023-05-15 14:05:00|2121.3|2120.1|2119.8|2118.6|2121.5|2120.3|2119.5|2118.3|124
1684159800000|2023-05-15 14:10:00|2120|2118.8|2120|2118.8|2120|2118.8|2119.5|2118.3|82
1684160100000|2023-05-15 14:15:00|2119.5|2118.3|2121|2119.8|2121|2119.8|2119.5|2118.3|67
1684160400000|2023-05-15 14:20:00|2121.5|2120.3|2122.5|2121.3|2122.5|2121.3|2121|2119.8|89
1684160700000|2023-05-15 14:25:00|2123|2121.8|2124|2122.8|2124|2122.8|2122.5|2121.3|218
1684161000000|2023-05-15 14:30:00|2123.5|2122.3|2124.5|2123.3|2125|2123.8|2123.5|2122.3|120
1684161300000|2023-05-15 14:35:00|2124.8|2123.6|2124.5|2123.3|2125.5|2124.3|2124|2122.8|162
1684161600000|2023-05-15 14:40:00|2125|2123.8|2125|2123.8|2125.5|2124.3|2124|2122.8|126
1684161900000|2023-05-15 14:45:00|2125.5|2124.3|2125.5|2124.3|2126|2124.8|2125|2123.8|112
1684162200000|2023-05-15 14:50:00|2126|2124.8|2126.5|2125.3|2127|2125.8|2126|2124.8|108
1684162500000|2023-05-15 14:55:00|2126|2124.8|2125.8|2124.6|2126.5|2125.3|2125.5|2124.3|112
1684162800000|2023-05-15 15:00:00|2125.5|2124.3|2126.5|2125.3|2126.5|2125.3|2125.5|2124.3|245
1684163100000|2023-05-15 15:05:00|2126|2124.8|2126|2124.8|2126.5|2125.3|2125.5|2124.3|192
1684163400000|2023-05-15 15:10:00|2125.8|2124.6|2125.5|2124.3|2126|2124.8|2125.5|2124.3|54
1684163700000|2023-05-15 15:15:00|2125|2123.8|2125.5|2124.3|2126|2124.8|2125|2123.8|137
1684164000000|2023-05-15 15:20:00|2126|2124.8|2126.5|2125.3|2126.5|2125.3|2125.5|2124.3|83
1684164300000|2023-05-15 15:25:00|2127|2125.8|2126.5|2125.3|2127|2125.8|2126|2124.8|96
1684164600000|2023-05-15 15:30:00|2126|2124.8|2126|2124.8|2126.5|2125.3|2125.5|2124.3|148
1684164900000|2023-05-15 15:35:00|2126.5|2125.3|2126.5|2125.3|2127|2125.8|2126|2124.8|129
1684165200000|2023-05-15 15:40:00|2126|2124.8|2125|2123.8|2126.5|2125.3|2125|2123.8|70
1684165500000|2023-05-15 15:45:00|2124.5|2123.3|2126|2124.8|2126|2124.8|2124.5|2123.3|100
1684165800000|2023-05-15 15:50:00|2125.8|2124.6|2126|2124.8|2126.5|2125.3|2125.5|2124.3|105
1684166100000|2023-05-15 15:55:00|2126.5|2125.3|2126.5|2125.3|2126.5|2125.3|2126|2124.8|39
1684166400000|2023-05-15 16:00:00|2126.3|2125.1|2125.8|2124.6|2126.5|2125.3|2125.5|2124.3|65
1684166700000|2023-05-15 16:05:00|2125.5|2124.3|2125.5|2124.3|2126|2124.8|2125.5|2124.3|35
1684167000000|2023-05-15 16:10:00|2125.3|2124.1|2125.5|2124.3|2126|2124.8|2125.3|2124.1|125
1684167300000|2023-05-15 16:15:00|2125.3|2124.1|2126.5|2125.3|2126.5|2125.3|2125.3|2124.1|70
1684167600000|2023-05-15 16:20:00|2126.3|2125.1|2126|2124.8|2126.5|2125.3|2126|2124.8|13
1684167900000|2023-05-15 16:25:00|2126.3|2125.1|2127|2125.8|2127.3|2126.1|2126|2124.8|51
1684168200000|2023-05-15 16:30:00|2127.5|2126.3|2128|2126.8|2128.3|2127.1|2126.5|2125.3|153
1684168500000|2023-05-15 16:35:00|2128.5|2127.3|2128.5|2127.3|2128.5|2127.3|2128|2126.8|205
1684168800000|2023-05-15 16:40:00|2128.3|2127.1|2128.5|2127.3|2128.5|2127.3|2128|2126.8|44
1684169100000|2023-05-15 16:45:00|2129|2127.8|2129.5|2128.3|2129.5|2128.3|2128.5|2127.3|151
1684169400000|2023-05-15 16:50:00|2130|2128.8|2129.3|2128.1|2130|2128.8|2129|2127.8|152
1684169700000|2023-05-15 16:55:00|2129|2127.8|2130.5|2129.3|2131|2129.8|2129|2127.8|167
1684170000000|2023-05-15 17:00:00|2130|2128.8|2130.5|2129.3|2130.8|2129.6|2130|2128.8|164
1684170300000|2023-05-15 17:05:00|2131|2129.8|2131|2129.8|2131|2129.8|2131|2129.8|39
1684170600000|2023-05-15 17:10:00|2131.5|2130.3|2132|2130.8|2132|2130.8|2131|2129.8|115
1684170900000|2023-05-15 17:15:00|2131.5|2130.3|2132|2130.8|2132.5|2131.3|2131.5|2130.3|107
1684171200000|2023-05-15 17:20:00|2131.5|2130.3|2131|2129.8|2132|2130.8|2131|2129.8|33
1684171500000|2023-05-15 17:25:00|2131.5|2130.3|2129.5|2128.3|2131.5|2130.3|2129.5|2128.3|152
1684171800000|2023-05-15 17:30:00|2129|2127.8|2128.5|2127.3|2129.5|2128.3|2128|2126.8|173
1684172100000|2023-05-15 17:35:00|2129|2127.8|2128.5|2127.3|2129|2127.8|2128.5|2127.3|35
1684172400000|2023-05-15 17:40:00|2128|2126.8|2127.5|2126.3|2128|2126.8|2127|2125.8|217
1684172700000|2023-05-15 17:45:00|2127|2125.8|2127.5|2126.3|2127.5|2126.3|2127|2125.8|27
1684173000000|2023-05-15 17:50:00|2127|2125.8|2128.5|2127.3|2128.5|2127.3|2127|2125.8|60
1684173300000|2023-05-15 17:55:00|2128|2126.8|2129|2127.8|2129.3|2128.1|2128|2126.8|66
1684173600000|2023-05-15 18:00:00|2129.3|2128.1|2129.5|2128.3|2130|2128.8|2129|2127.8|49
1684173900000|2023-05-15 18:05:00|2129.8|2128.6|2130|2128.8|2130.5|2129.3|2129.5|2128.3|64
1684174200000|2023-05-15 18:10:00|2129.5|2128.3|2130|2128.8|2130.5|2129.3|2129.5|2128.3|49
1684174500000|2023-05-15 18:15:00|2129.5|2128.3|2129.5|2128.3|2130|2128.8|2129|2127.8|172
1684174800000|2023-05-15 18:20:00|2129.8|2128.6|2129.5|2128.3|2130|2128.8|2129.5|2128.3|40
1684175100000|2023-05-15 18:25:00|2129|2127.8|2130|2128.8|2130|2128.8|2129|2127.8|58
1684175400000|2023-05-15 18:30:00|2130.5|2129.3|2130|2128.8|2130.5|2129.3|2129.5|2128.3|108
1684175700000|2023-05-15 18:35:00|2130.5|2129.3|2130.5|2129.3|2130.5|2129.3|2130|2128.8|31
1684176000000|2023-05-15 18:40:00|2131|2129.8|2131|2129.8|2131.5|2130.3|2130.5|2129.3|46
1684176300000|2023-05-15 18:45:00|2131.3|2130.1|2131.5|2130.3|2132|2130.8|2131.3|2130.1|40
1684176600000|2023-05-15 18:50:00|2131|2129.8|2131|2129.8|2131|2129.8|2130.5|2129.3|67
1684176900000|2023-05-15 18:55:00|2130.5|2129.3|2131|2129.8|2131|2129.8|2130.5|2129.3|14
1684177200000|2023-05-15 19:00:00|2130.5|2129.3|2130.5|2129.3|2131|2129.8|2130.5|2129.3|32
1684177500000|2023-05-15 19:05:00|2131|2129.8|2130.5|2129.3|2131|2129.8|2130.5|2129.3|32
1684177800000|2023-05-15 19:10:00|2130|2128.8|2130|2128.8|2130|2128.8|2130|2128.8|25
1684178100000|2023-05-15 19:15:00|2129.5|2128.3|2130|2128.8|2130|2128.8|2129.5|2128.3|46
1684178400000|2023-05-15 19:20:00|2129.5|2128.3|2129.5|2128.3|2130|2128.8|2129|2127.8|108
1684178700000|2023-05-15 19:25:00|||||||||12
1684179000000|2023-05-15 19:30:00|2129|2127.8|2129.5|2128.3|2130|2128.8|2129|2127.8|85
1684179300000|2023-05-15 19:35:00|2129|2127.8|2129.5|2128.3|2130|2128.8|2129|2127.8|46
1684179600000|2023-05-15 19:40:00|2129.8|2128.6|2129|2127.8|2130|2128.8|2128.5|2127.3|54
1684179900000|2023-05-15 19:45:00|2129.5|2128.3|2129.5|2128.3|2129.5|2128.3|2129|2127.8|43
1684180200000|2023-05-15 19:50:00|2129|2127.8|2129.5|2128.3|2130|2128.8|2129|2127.8|85
1684180500000|2023-05-15 19:55:00|2129.3|2128.1|2130|2128.8|2130|2128.8|2129|2127.8|92
1684180800000|2023-05-15 20:00:00|||||||||2
1684181100000|2023-05-15 20:05:00|2130.5|2129.3|2130.5|2129.3|2130.5|2129.3|2130.5|2129.3|10
1684181400000|2023-05-15 20:10:00|2130|2128.8|2130.5|2129.3|2130.5|2129.3|2130|2128.8|5
1684181700000|2023-05-15 20:15:00|2130.3|2129.1|2130.5|2129.3|2130.5|2129.3|2130.3|2129.1|3
1684182000000|2023-05-15 20:20:00|2130.3|2129.1|2130.5|2129.3|2130.5|2129.3|2130.3|2129.1|6
1684182300000|2023-05-15 20:25:00|||||||||5
1684182900000|2023-05-15 20:35:00|2130|2128.8|2130|2128.8|2130|2128.8|2130|2128.8|6
1684183200000|2023-05-15 20:40:00|2130.5|2129.3|2130.5|2129.3|2130.5|2129.3|2130.5|2129.3|16
1684183500000|2023-05-15 20:45:00|2130|2128.8|2130|2128.8|2130|2128.8|2130|2128.8|17
1684183800000|2023-05-15 20:50:00|2130.3|2129.1|2130.5|2128.5|2130.5|2129.3|2130|2128.5|15
1684184100000|2023-05-15 20:55:00|2130.2|2128.2|2129.9|2127.9|2130.6|2128.6|2129.6|2127.6|0
1684184400000|2023-05-15 21:00:00|2130|2128|2130|2128|2130|2128|2129.9|2127.9|3
1684184700000|2023-05-15 21:05:00|2129.9|2127.9|2130.3|2128.3|2130.3|2128.3|2129.9|2127.9|0
1684185000000|2023-05-15 21:10:00|2130.4|2128.4|2130.2|2128.2|2130.4|2128.4|2130.1|2128.1|0
1684185300000|2023-05-15 21:15:00|2130.1|2128.1|2130.2|2128.2|2130.2|2128.2|2130.1|2128.1|0
1684185600000|2023-05-15 21:20:00|2130.3|2128.3|2130.2|2128.2|2130.3|2128.3|2130.2|2128.2|0
1684185900000|2023-05-15 21:25:00|2130.4|2128.4|2130.2|2128.2|2130.4|2128.4|2130.2|2128.2|0
1684186200000|2023-05-15 21:30:00|2130.3|2128.3|2130.3|2128.3|2130.3|2128.3|2130.2|2128.2|0
1684186500000|2023-05-15 21:35:00|2130.4|2128.4|2130.3|2128.3|2130.4|2128.4|2130.2|2128.2|0
1684186800000|2023-05-15 21:40:00|2130.2|2128.2|2130.2|2128.2|2130.3|2128.3|2130.1|2128.1|0
1684187100000|2023-05-15 21:45:00|2130.1|2128.1|2130.2|2128.2|2130.2|2128.2|2130.1|2128.1|0
1684187400000|2023-05-15 21:50:00|2130.3|2128.3|2130.2|2128.2|2130.3|2128.3|2130.1|2128.1|0
1684187700000|2023-05-15 21:55:00|2130.1|2128.1|2130.1|2128.1|2130.2|2128.2|2130|2128|0
1684188000000|2023-05-15 22:00:00|2129.7|2127.7|2129.2|2127.2|2129.9|2127.9|2129.2|2127.2|0
1684188300000|2023-05-15 22:05:00|2129.1|2127.1|2129.1|2127.1|2129.6|2127.6|2129.1|2127.1|0
1684188600000|2023-05-15 22:10:00|2129.4|2127.4|2129.6|2127.6|2129.6|2127.6|2129.2|2127.2|0
1684188900000|2023-05-15 22:15:00|2129.8|2127.8|2129.8|2127.8|2129.8|2127.8|2129.7|2127.7|0
1684189200000|2023-05-15 22:20:00|2129.9|2127.9|2130|2128|2130|2128|2129.7|2127.7|0
1684189500000|2023-05-15 22:25:00|2130.2|2128.2|2129.9|2127.9|2130.2|2128.2|2129.7|2127.7|0
1684189800000|2023-05-15 22:30:00|2129.8|2127.8|2129.4|2127.4|2130|2128|2129.4|2127.4|0
1684190100000|2023-05-15 22:35:00|2129.5|2127.5|2129.4|2127.4|2129.6|2127.6|2129.4|2127.4|0
1684190400000|2023-05-15 22:40:00|2129.5|2127.5|2129.4|2127.4|2129.5|2127.5|2129.4|2127.4|0
1684190700000|2023-05-15 22:45:00|2129.5|2127.5|2129.2|2127.2|2129.5|2127.5|2129.2|2127.2|0
1684191000000|2023-05-15 22:50:00|2129.5|2127.5|2129.5|2127.5|2129.5|2127.5|2129.5|2127.5|0
1684191300000|2023-05-15 22:55:00|2129.3|2127.3|2129.3|2127.3|2129.4|2127.4|2129.1|2127.1|0
1684191600000|2023-05-15 23:00:00|2129.1|2127.1|2128.8|2126.8|2129.3|2127.3|2128.6|2126.6|0
1684191900000|2023-05-15 23:05:00|2128.9|2126.9|2128.9|2126.9|2128.9|2126.9|2128.9|2126.9|0
1684192200000|2023-05-15 23:10:00|2128.6|2126.6|2128.6|2126.6|2128.8|2126.8|2128.6|2126.6|0
1684192500000|2023-05-15 23:15:00|2128.8|2126.8|2128.6|2126.6|2129.2|2127.2|2128.6|2126.6|0
1684192800000|2023-05-15 23:20:00|2128.3|2126.3|2128.3|2126.3|2128.4|2126.4|2128.3|2126.3|0
1684193100000|2023-05-15 23:25:00|2128|2126|2128|2126|2128.3|2126.3|2128|2126|0
1684193400000|2023-05-15 23:30:00|2128.1|2126.1|2127.9|2125.9|2128.9|2126.9|2127.9|2125.9|0
1684193700000|2023-05-15 23:35:00|2128.2|2126.2|2128.5|2126.5|2128.8|2126.8|2128.2|2126.2|0
1684194000000|2023-05-15 23:40:00|2128.4|2126.4|2128.5|2126.5|2128.8|2126.8|2127.9|2125.9|0
1684194300000|2023-05-15 23:45:00|2126.5|2125.3|2126|2124.8|2127|2125.8|2124.5|2123.3|1327
1684194600000|2023-05-15 23:50:00|2126.5|2125.3|2126|2124.8|2126.5|2125.3|2126|2124.8|259
1684194900000|2023-05-15 23:55:00|2125.5|2124.3|2124.5|2123.3|2126|2124.8|2124|2122.8|709
1684195200000|2023-05-16 00:00:00|2124.3|2123.5|2125.8|2125|2126.8|2126|2123.3|2122.5|3262
1684195500000|2023-05-16 00:05:00|2126.3|2125.5|2124.3|2123.5|2127.3|2126.5|2122.8|2122|1364
1684195800000|2023-05-16 00:10:00|2124.8|2124|2123.8|2123|2125.3|2124.5|2123.3|2122.5|757
1684196100000|2023-05-16 00:15:00|2124.3|2123.5|2120.8|2120|2124.3|2123.5|2120.8|2120|1052
1684196400000|2023-05-16 00:20:00|2121.3|2120.5|2123.3|2122.5|2123.3|2122.5|2120.8|2120|879
1684196700000|2023-05-16 00:25:00|2122.8|2122|2123.3|2122.5|2123.8|2123|2120.8|2120|592
1684197000000|2023-05-16 00:30:00|2123.8|2123|2124.8|2124|2125.3|2124.5|2123.3|2122.5|801
1684197300000|2023-05-16 00:35:00|2124.3|2123.5|2124.8|2124|2124.8|2124|2123.3|2122.5|371
1684197600000|2023-05-16 00:40:00|2124.3|2123.5|2123.3|2122.5|2124.8|2124|2122.8|2122|397
1684197900000|2023-05-16 00:45:00|2122.8|2122|2122.3|2121.5|2122.8|2122|2121.3|2120.5|619
1684198200000|2023-05-16 00:50:00|2122.8|2122|2124.8|2124|2125.3|2124.5|2122.3|2121.5|1045
1684198500000|2023-05-16 00:55:00|2124.3|2123.5|2124.3|2123.5|2125.3|2124.5|2124.3|2123.5|989
1684198800000|2023-05-16 01:00:00|2123.8|2123|2124.3|2123.5|2124.8|2124|2123.8|2123|954
1684199100000|2023-05-16 01:05:00|2124.8|2124|2125.3|2124.5|2125.8|2125|2124.3|2123.5|873
1684199400000|2023-05-16 01:10:00|2124.8|2124|2124.8|2124|2125.3|2124.5|2124.8|2124|407
1684199700000|2023-05-16 01:15:00|2125.3|2124.5|2123.8|2123|2125.3|2124.5|2123.3|2122.5|770
1684200000000|2023-05-16 01:20:00|2124.3|2123.5|2122.3|2121.5|2124.3|2123.5|2121.3|2120.5|626
1684200300000|2023-05-16 01:25:00|2121.8|2121|2121.8|2121|2122.8|2122|2121.6|2120.8|297
1684200600000|2023-05-16 01:30:00|2122.3|2121.5|2121.8|2121|2122.3|2121.5|2121.3|2120.5|539
1684200900000|2023-05-16 01:35:00|2122.1|2121.3|2122.3|2121.5|2123.3|2122.5|2121.8|2121|272
1684201200000|2023-05-16 01:40:00|2123.1|2122.3|2122.8|2122|2123.8|2123|2122.8|2122|357
1684201500000|2023-05-16 01:45:00|2123.3|2122.5|2123.3|2122.5|2123.8|2123|2122.3|2121.5|233
1684201800000|2023-05-16 01:50:00|2123.6|2122.8|2124.3|2123.5|2124.3|2123.5|2123.3|2122.5|247
1684202100000|2023-05-16 01:55:00|2124.8|2124|2125.3|2124.5|2125.6|2124.8|2124.3|2123.5|502
1684202400000|2023-05-16 02:00:00|2124.8|2124|2124.3|2123.5|2125.3|2124.5|2123.8|2123|457
1684202700000|2023-05-16 02:05:00|2123.8|2123|2123.3|2122.5|2123.8|2123|2123.1|2122.3|198
1684203000000|2023-05-16 02:10:00|2123.1|2122.3|2121.3|2120.5|2123.3|2122.5|2120.8|2120|863
1684203300000|2023-05-16 02:15:00|2121.8|2121|2123.3|2122.5|2123.3|2122.5|2121.8|2121|304
1684203600000|2023-05-16 02:20:00|2122.8|2122|2123.3|2122.5|2123.3|2122.5|2122.8|2122|60
1684203900000|2023-05-16 02:25:00|2123.8|2123|2123.3|2122.5|2124.3|2123.5|2123.3|2122.5|442
1684204200000|2023-05-16 02:30:00|2122.8|2122|2123.3|2122.5|2123.8|2123|2122.8|2122|212
1684204500000|2023-05-16 02:35:00|2122.8|2122|2122.8|2122|2122.8|2122|2122.3|2121.5|171
1684204800000|2023-05-16 02:40:00|||||||||61
1684205100000|2023-05-16 02:45:00|2123.3|2122.5|2122.8|2122|2123.3|2122.5|2122.8|2122|90
1684205400000|2023-05-16 02:50:00|||||||||39
1684205700000|2023-05-16 02:55:00|2123.3|2122.5|2124.3|2123.5|2124.3|2123.5|2122.8|2122|264
1684206000000|2023-05-16 03:00:00|2123.8|2123|2124.3|2123.5|2124.3|2123.5|2123.8|2123|145
1684206300000|2023-05-16 03:05:00|2124.8|2124|2125.8|2125|2126.3|2125.5|2124.8|2124|516
1684206600000|2023-05-16 03:10:00|2125.3|2124.5|2125.8|2125|2125.8|2125|2125.3|2124.5|248
1684206900000|2023-05-16 03:15:00|2126.3|2125.5|2126.3|2125.5|2126.3|2125.5|2125.8|2125|321
1684207200000|2023-05-16 03:20:00|2126.8|2126|2126.8|2126|2126.8|2126|2126.8|2126|180
1684207500000|2023-05-16 03:25:00|2126.6|2125.8|2126.8|2126|2127.3|2126.5|2126.3|2125.5|569
1684207800000|2023-05-16 03:30:00|2127.1|2126.3|2128.3|2127.5|2128.3|2127.5|2127.1|2126.3|1066
1684208100000|2023-05-16 03:35:00|2128.8|2128|2128.3|2127.5|2128.8|2128|2127.8|2127|784
1684208400000|2023-05-16 03:40:00|2127.8|2127|2127.3|2126.5|2128.3|2127.5|2127.3|2126.5|395
1684208700000|2023-05-16 03:45:00|2126.8|2126|2127.8|2127|2127.8|2127|2126.8|2126|570
1684209000000|2023-05-16 03:50:00|2127.3|2126.5|2127.3|2126.5|2127.8|2127|2127.3|2126.5|288
1684209300000|2023-05-16 03:55:00|2126.8|2126|2127.3|2126.5|2127.3|2126.5|2126.8|2126|404
1684209600000|2023-05-16 04:00:00|||||||||185
1684209900000|2023-05-16 04:05:00|2126.8|2126|2126.3|2125.5|2126.8|2126|2125.8|2125|330
1684210200000|2023-05-16 04:10:00|2126.8|2126|2125.8|2125|2126.8|2126|2125.8|2125|369
1684210500000|2023-05-16 04:15:00|2125.3|2124.5|2125.8|2125|2125.8|2125|2125.3|2124.5|545
1684210800000|2023-05-16 04:20:00|||||||||108
1684211100000|2023-05-16 04:25:00|2125.3|2124.5|2125.8|2125|2126.3|2125.5|2125.3|2124.5|505
1684211400000|2023-05-16 04:30:00|2126.3|2125.5|2127.3|2126.5|2127.3|2126.5|2126.3|2125.5|652
1684211700000|2023-05-16 04:35:00|2126.8|2126|2127.3|2126.5|2127.3|2126.5|2126.8|2126|176
1684212000000|2023-05-16 04:40:00|||||||||352
1684212300000|2023-05-16 04:45:00|2126.8|2126|2126.8|2126|2127.3|2126.5|2126.8|2126|508
1684212600000|2023-05-16 04:50:00|2127.3|2126.5|2127.3|2126.5|2127.3|2126.5|2127.3|2126.5|305
1684212900000|2023-05-16 04:55:00|2126.8|2126|2126.8|2126|2127.3|2126.5|2126.8|2126|324
1684213200000|2023-05-16 05:00:00|2126.3|2125.5|2126.3|2125.5|2126.3|2125.5|2126.3|2125.5|499
1684213500000|2023-05-16 05:05:00|||||||||325
1684213800000|2023-05-16 05:10:00|2126.8|2126|2126.3|2125.5|2126.8|2126|2126.3|2125.5|439
1684214100000|2023-05-16 05:15:00|2125.8|2125|2125.3|2124.5|2125.8|2125|2125.3|2124.5|760
1684214400000|2023-05-16 05:20:00|2125.8|2125|2124.8|2124|2125.8|2125|2124.6|2123.8|555
1684214700000|2023-05-16 05:25:00|2125.3|2124.5|2126.3|2125.5|2126.3|2125.5|2125.3|2124.5|725
1684215000000|2023-05-16 05:30:00|2126.8|2126|2126.3|2125.5|2126.8|2126|2125.8|2125|570
1684215300000|2023-05-16 05:35:00|2126.8|2126|2127.3|2126.5|2127.3|2126.5|2126.3|2125.5|322
1684215600000|2023-05-16 05:40:00|2126.8|2126|2127.3|2126.5|2127.3|2126.5|2126.8|2126|509
1684215900000|2023-05-16 05:45:00|2126.8|2126|2127.8|2127|2127.8|2127|2126.8|2126|743
1684216200000|2023-05-16 05:50:00|2128.1|2127.3|2127.3|2126.5|2128.3|2127.5|2126.8|2126|1041
1684216500000|2023-05-16 05:55:00|2126.8|2126|2128.8|2128|2129.3|2128.5|2126.8|2126|2621
1684216800000|2023-05-16 06:00:00|2127.8|2127|2127.8|2127|2128.8|2128|2127.3|2126.5|3270
1684217100000|2023-05-16 06:05:00|2127.3|2126.5|2128.1|2126.1|2128.1|2127|2126.8|2125.9|554
1684217400000|2023-05-16 06:10:00|2127.9|2125.9|2128.2|2126.2|2128.4|2126.4|2127.6|2125.6|3
1684217700000|2023-05-16 06:15:00|2128.3|2126.3|2129.5|2127.5|2129.5|2127.5|2128.2|2126.2|400
1684218000000|2023-05-16 06:20:00|2129.2|2127.2|2128.3|2126.3|2129.2|2127.2|2128.3|2126.3|0
1684218300000|2023-05-16 06:25:00|2128|2126|2128.2|2126.2|2128.3|2126.3|2127.9|2125.9|0
1684218600000|2023-05-16 06:30:00|2128.5|2126.5|2127.9|2125.9|2128.5|2126.5|2127.6|2125.6|0
1684218900000|2023-05-16 06:35:00|2128.1|2126.1|2128.1|2126.1|2128.2|2126.2|2127.9|2125.9|0
1684219200000|2023-05-16 06:40:00|2127.9|2125.9|2127.7|2125.7|2127.9|2125.9|2127.5|2125.5|0
1684219500000|2023-05-16 06:45:00|2127.6|2125.6|2127.7|2125.7|2127.7|2125.7|2127.6|2125.6|0
1684219800000|2023-05-16 06:50:00|2128|2126|2128.3|2126.3|2128.3|2126.3|2128|2126|0
1684220100000|2023-05-16 06:55:00|2128.4|2126.4|2127.8|2125.8|2128.6|2126.6|2127.6|2125.6|0
1684220400000|2023-05-16 07:00:00|2127.9|2125.9|2127.9|2125.9|2128.3|2126.3|2127|2125|0
1684220700000|2023-05-16 07:05:00|2127.6|2125.6|2128.3|2126.3|2128.6|2126.6|2126.2|2124.2|0
1684221000000|2023-05-16 07:10:00|2128.5|2126.5|2129.3|2127.3|2129.3|2127.3|2128.3|2126.3|0
1684221300000|2023-05-16 07:15:00|2129.4|2127.4|2130|2128|2130.3|2128.3|2129.3|2127.3|0
1684221600000|2023-05-16 07:20:00|2130.3|2128.3|2130|2128|2130.3|2128.3|2129.9|2127.9|0
1684221900000|2023-05-16 07:25:00|2130.2|2128.2|2129.8|2127.8|2130.7|2128.7|2129.7|2127.7|0
1684222200000|2023-05-16 07:30:00|2129.9|2127.9|2131.5|2130.3|2132|2130.8|2129.3|2127.4|601
1684222500000|2023-05-16 07:35:00|2132|2130.8|2133|2131.8|2133|2131.8|2132|2130.8|181
1684222800000|2023-05-16 07:40:00|2132.8|2131.6|2132.5|2131.3|2133|2131.8|2132|2130.8|124
1684223100000|2023-05-16 07:45:00|2132|2130.8|2132.5|2131.3|2132.5|2131.3|2132|2130.8|42
1684223400000|2023-05-16 07:50:00|2133|2131.8|2132.5|2131.3|2133.5|2132.3|2132.5|2131.3|232
1684223700000|2023-05-16 07:55:00|2132|2130.8|2131|2129.8|2132|2130.8|2131|2129.8|215
1684224000000|2023-05-16 08:00:00|2131.3|2130.1|2131|2129.8|2131.5|2130.3|2130|2128.8|90
1684224300000|2023-05-16 08:05:00|2131.3|2130.1|2131|2129.8|2131.5|2130.3|2130|2128.8|67
1684224600000|2023-05-16 08:10:00|2131.5|2130.3|2131|2129.8|2131.5|2130.3|2130.5|2129.3|67
1684224900000|2023-05-16 08:15:00|2130.8|2129.6|2131|2129.8|2131|2129.8|2130.5|2129.3|53
1684225200000|2023-05-16 08:20:00|||||||||54
1684225500000|2023-05-16 08:25:00|2131.3|2130.1|2131|2129.8|2131.5|2130.3|2131|2129.8|93
1684225800000|2023-05-16 08:30:00|2131.5|2130.3|2131|2129.8|2131.5|2130.3|2130.5|2129.3|72
1684226100000|2023-05-16 08:35:00|2130.5|2129.3|2130.5|2129.3|2130.5|2129.3|2130.5|2129.3|18
1684226400000|2023-05-16 08:40:00|2131|2129.8|2130|2128.8|2131|2129.8|2130|2128.8|120
1684226700000|2023-05-16 08:45:00|2129.5|2128.3|2129.5|2128.3|2129.5|2128.3|2129|2127.8|134
1684227000000|2023-05-16 08:50:00|2129|2127.8|2129.5|2128.3|2129.5|2128.3|2129|2127.8|55
1684227300000|2023-05-16 08:55:00|2129.3|2128.1|2129.5|2128.3|2129.5|2128.3|2129.3|2128.1|140
1684227600000|2023-05-16 09:00:00|2129.8|2128.6|2131|2129.8|2131.5|2130.3|2129.5|2128.3|75
1684227900000|2023-05-16 09:05:00|2130.5|2129.3|2130.5|2129.3|2131|2129.8|2130.5|2129.3|26
1684228200000|2023-05-16 09:10:00|||||||||24
1684228500000|2023-05-16 09:15:00|2130.8|2129.6|2129.5|2128.3|2131|2129.8|2129.5|2128.3|25
1684228800000|2023-05-16 09:20:00|2129.3|2128.1|2129|2127.8|2129.5|2128.3|2127.8|2126.6|164
1684229100000|2023-05-16 09:25:00|2128.5|2127.3|2129.5|2128.3|2129.5|2128.3|2128.5|2127.3|26
1684229400000|2023-05-16 09:30:00|2129.3|2128.1|2130|2128.8|2130|2128.8|2129.3|2128.1|42
1684229700000|2023-05-16 09:35:00|2130.5|2129.3|2131|2129.8|2131.3|2130.1|2130.5|2129.3|129
1684230000000|2023-05-16 09:40:00|2130.5|2129.3|2131|2129.8|2131|2129.8|2130.5|2129.3|25
1684230300000|2023-05-16 09:45:00|2131.3|2130.1|2131|2129.8|2131.3|2130.1|2130.5|2129.3|49
1684230600000|2023-05-16 09:50:00|2131.5|2130.3|2131.5|2130.3|2131.5|2130.3|2131|2129.8|23
1684230900000|2023-05-16 09:55:00|||||||||31
1684231200000|2023-05-16 10:00:00|2131.3|2130.1|2131|2129.8|2131.3|2130.1|2130|2128.8|103
1684231500000|2023-05-16 10:05:00|2130.5|2129.3|2131|2129.8|2131|2129.8|2130.5|2129.3|115
1684231800000|2023-05-16 10:10:00|2131.3|2130.1|2131.5|2130.3|2131.5|2130.3|2131|2129.8|76
1684232100000|2023-05-16 10:15:00|2131|2129.8|2131.5|2130.3|2131.5|2130.3|2131|2129.8|24
1684232400000|2023-05-16 10:20:00|2131|2129.8|2131.5|2130.3|2131.8|2130.6|2131|2129.8|41
1684232700000|2023-05-16 10:25:00|2131.8|2130.6|2133|2131.8|2133|2131.8|2131.5|2130.3|129
1684233000000|2023-05-16 10:30:00|2132.5|2131.3|2133|2131.8|2133|2131.8|2132.5|2131.3|52
1684233300000|2023-05-16 10:35:00|2132.5|2131.3|2132.5|2131.3|2133|2131.8|2132.5|2131.3|98
1684233600000|2023-05-16 10:40:00|2133|2131.8|2132.5|2131.3|2133|2131.8|2132.5|2131.3|140
1684233900000|2023-05-16 10:45:00|2132.3|2131.1|2133|2131.8|2133|2131.8|2132.3|2131.1|43
1684234200000|2023-05-16 10:50:00|2132.8|2131.6|2133|2131.8|2133|2131.8|2132.5|2131.3|52
1684234500000|2023-05-16 10:55:00|2133.5|2132.3|2133.5|2132.3|2133.5|2132.3|2133|2131.8|37
1684234800000|2023-05-16 11:00:00|2133.3|2132.1|2133.5|2132.3|2133.5|2132.3|2133|2131.8|22
1684235100000|2023-05-16 11:05:00|2134|2132.8|2134|2132.8|2134|2132.8|2134|2132.8|268
1684235400000|2023-05-16 11:10:00|||||||||11
1684235700000|2023-05-16 11:15:00|2133.8|2132.6|2133|2131.8|2134|2132.8|2132.5|2131.3|96
1684236000000|2023-05-16 11:20:00|2132.5|2131.3|2132.5|2131.3|2133.5|2132.3|2132.5|2131.3|46
1684236300000|2023-05-16 11:25:00|2133|2131.8|2133.5|2132.3|2133.5|2132.3|2132.5|2131.3|39
1684236600000|2023-05-16 11:30:00|2133|2131.8|2133|2131.8|2133|2131.8|2133|2131.8|6
1684236900000|2023-05-16 11:35:00|2132.5|2131.3|2132.5|2131.3|2132.5|2131.3|2132.5|2131.3|7
1684237200000|2023-05-16 11:40:00|2133|2131.8|2133|2131.8|2133.5|2132.3|2133|2131.8|96
1684237500000|2023-05-16 11:45:00|||||||||11
1684237800000|2023-05-16 11:50:00|2133.5|2132.3|2133|2131.8|2133.5|2132.3|2133|2131.8|36
1684238100000|2023-05-16 11:55:00|||||||||5
1684238400000|2023-05-16 12:00:00|2133.5|2132.3|2134|2132.8|2134|2132.8|2133|2131.8|33
1684238700000|2023-05-16 12:05:00|2133.8|2132.6|2133|2131.8|2133.8|2132.6|2133|2131.8|24
1684239000000|2023-05-16 12:10:00|2133.5|2132.3|2133.5|2132.3|2133.5|2132.3|2133|2131.8|20
1684239300000|2023-05-16 12:15:00|2134|2132.8|2133.5|2132.3|2134|2132.8|2133.5|2132.3|18
1684239600000|2023-05-16 12:20:00|2133|2131.8|2133|2131.8|2133.5|2132.3|2133|2131.8|51
1684239900000|2023-05-16 12:25:00|2133.5|2132.3|2132.5|2131.3|2133.5|2132.3|2132.5|2131.3|49
1684240200000|2023-05-16 12:30:00|2133|2131.8|2134.5|2133.3|2135|2133.8|2131.5|2130.3|319
1684240500000|2023-05-16 12:35:00|2134.3|2133.1|2133|2131.8|2134.3|2133.1|2133|2131.8|58
1684240800000|2023-05-16 12:40:00|2132.8|2131.6|2133.5|2132.3|2134|2132.8|2132.5|2131.3|30
1684241100000|2023-05-16 12:45:00|2134|2132.8|2134.5|2133.3|2134.5|2133.3|2134|2132.8|127
1684241400000|2023-05-16 12:50:00|2134|2132.8|2134|2132.8|2134.5|2133.3|2133|2131.8|12
1684241700000|2023-05-16 12:55:00|2133.5|2132.3|2134|2132.8|2134|2132.8|2133.5|2132.3|15
1684242000000|2023-05-16 13:00:00|2133.8|2132.6|2134|2132.8|2134.5|2133.3|2133.5|2132.3|27
1684242300000|2023-05-16 13:05:00|2134.5|2133.3|2134|2132.8|2134.5|2133.3|2134|2132.8|63
1684242600000|2023-05-16 13:10:00|2134.3|2133.1|2134|2132.8|2134.5|2133.3|2133.5|2132.3|95
1684242900000|2023-05-16 13:15:00|2134.5|2133.3|2134.5|2133.3|2135.5|2134.3|2134.5|2133.3|78
1684243200000|2023-05-16 13:20:00|2134|2132.8|2134|2132.8|2134.5|2133.3|2133.5|2132.3|34
1684243500000|2023-05-16 13:25:00|2133.5|2132.3|2134|2132.8|2134.5|2133.3|2133.5|2132.3|40
1684243800000|2023-05-16 13:30:00|2134.3|2133.1|2135|2133.8|2135.5|2134.3|2133.5|2132.3|146
1684244100000|2023-05-16 13:35:00|2134.8|2133.6|2133.8|2132.6|2135.5|2134.3|2133.5|2132.3|147
1684244400000|2023-05-16 13:40:00|2134|2132.8|2138|2136.8|2138.5|2137.3|2134|2132.8|322
1684244700000|2023-05-16 13:45:00|2137.5|2136.3|2135.5|2134.3|2137.5|2136.3|2135|2133.8|243
1684245000000|2023-05-16 13:50:00|2136|2134.8|2132.8|2131.6|2136|2134.8|2132.5|2131.3|278
1684245300000|2023-05-16 13:55:00|2133|2131.8|2133.5|2132.3|2133.5|2132.3|2132.5|2131.3|47
1684245600000|2023-05-16 14:00:00|2134|2132.8|2133|2131.8|2134|2132.8|2132.5|2131.3|157
1684245900000|2023-05-16 14:05:00|2132.5|2131.3|2133.5|2132.3|2135|2133.8|2132.5|2131.3|162
1684246200000|2023-05-16 14:10:00|2133.3|2132.1|2131|2129.8|2133.5|2132.3|2130.5|2129.3|252
1684246500000|2023-05-16 14:15:00|2130.5|2129.3|2132|2130.8|2132|2130.8|2130.5|2129.3|107
1684246800000|2023-05-16 14:20:00|2131.5|2130.3|2132|2130.8|2132|2130.8|2131|2129.8|71
1684247100000|2023-05-16 14:25:00|2132.5|2131.3|2135|2133.8|2135|2133.8|2132|2130.8|163
1684247400000|2023-05-16 14:30:00|2134.5|2133.3|2134|2132.8|2135|2133.8|2133.5|2132.3|178
1684247700000|2023-05-16 14:35:00|2133.5|2132.3|2133|2131.8|2133.5|2132.3|2132.5|2131.3|86
1684248000000|2023-05-16 14:40:00|2132.5|2131.3|2134.5|2133.3|2134.5|2133.3|2132|2130.8|102
1684248300000|2023-05-16 14:45:00|2134.3|2133.1|2135|2133.8|2135|2133.8|2134|2132.8|89
1684248600000|2023-05-16 14:50:00|2134.5|2133.3|2134.5|2133.3|2135.5|2134.3|2134|2132.8|149
1684248900000|2023-05-16 14:55:00|2135|2133.8|2134.5|2133.3|2135.5|2134.3|2134|2132.8|124
1684249200000|2023-05-16 15:00:00|2135|2133.8|2135|2133.8|2135|2133.8|2134.5|2133.3|85
1684249500000|2023-05-16 15:05:00|2135.5|2134.3|2135.5|2134.3|2136|2134.8|2135|2133.8|148
1684249800000|2023-05-16 15:10:00|2135.3|2134.1|2135|2133.8|2136|2134.8|2134.5|2133.3|73
1684250100000|2023-05-16 15:15:00|2135.3|2134.1|2135.5|2134.3|2136|2134.8|2134.5|2133.3|164
1684250400000|2023-05-16 15:20:00|2136|2134.8|2135.5|2134.3|2136|2134.8|2135.3|2134.1|129
1684250700000|2023-05-16 15:25:00|2135.8|2134.6|2136.5|2135.3|2136.5|2135.3|2135.5|2134.3|163
1684251000000|2023-05-16 15:30:00|2136.3|2135.1|2136|2134.8|2136.5|2135.3|2135.5|2134.3|104
1684251300000|2023-05-16 15:35:00|2135.8|2134.6|2134.5|2133.3|2136|2134.8|2133.5|2132.3|148
1684251600000|2023-05-16 15:40:00|2134|2132.8|2134.5|2133.3|2135|2133.8|2134|2132.8|89
1684251900000|2023-05-16 15:45:00|2135|2133.8|2136.3|2135.1|2136.5|2135.3|2135|2133.8|110
1684252200000|2023-05-16 15:50:00|2136.5|2135.3|2136.8|2135.6|2137|2135.8|2136|2134.8|105
1684252500000|2023-05-16 15:55:00|2136.5|2135.3|2137.5|2136.3|2137.5|2136.3|2136|2134.8|68
1684252800000|2023-05-16 16:00:00|2137.3|2136.1|2136.5|2135.3|2137.5|2136.3|2136.5|2135.3|89
1684253100000|2023-05-16 16:05:00|2136.8|2135.6|2137|2135.8|2137|2135.8|2136.5|2135.3|13
1684253400000|2023-05-16 16:10:00|2136.5|2135.3|2136.5|2135.3|2136.5|2135.3|2136.3|2135.1|20
1684253700000|2023-05-16 16:15:00|2136|2134.8|2135.5|2134.3|2136|2134.8|2135.5|2134.3|22
1684254000000|2023-05-16 16:20:00|2136|2134.8|2135.5|2134.3|2136|2134.8|2135|2133.8|29
1684254300000|2023-05-16 16:25:00|2135.3|2134.1|2135.5|2134.3|2135.5|2134.3|2135|2133.8|70
1684254600000|2023-05-16 16:30:00|2136|2134.8|2135.5|2134.3|2136|2134.8|2135|2133.8|14
1684254900000|2023-05-16 16:35:00|2135|2133.8|2136|2134.8|2136|2134.8|2135|2133.8|71
1684255200000|2023-05-16 16:40:00|2136.5|2135.3|2135|2133.8|2137|2135.8|2135|2133.8|110
1684255500000|2023-05-16 16:45:00|2135.3|2134.1|2134.5|2133.3|2135.5|2134.3|2134|2132.8|112
1684255800000|2023-05-16 16:50:00|2134.8|2133.6|2135.5|2134.3|2135.5|2134.3|2134.5|2133.3|72
1684256100000|2023-05-16 16:55:00|2136|2134.8|2135.3|2134.1|2136|2134.8|2135|2133.8|31
1684256400000|2023-05-16 17:00:00|2135.5|2134.3|2135|2133.8|2135.5|2134.3|2135|2133.8|24
1684256700000|2023-05-16 17:05:00|2135.3|2134.1|2135.5|2134.3|2135.8|2134.6|2135.3|2134.1|15
1684257000000|2023-05-16 17:10:00|2135|2133.8|2135|2133.8|2135.5|2134.3|2135|2133.8|8
1684257300000|2023-05-16 17:15:00|2134.8|2133.6|2134.5|2133.3|2135|2133.8|2134.5|2133.3|42
1684257600000|2023-05-16 17:20:00|2134|2132.8|2133.5|2132.3|2134|2132.8|2133.5|2132.3|43
1684257900000|2023-05-16 17:25:00|2133.3|2132.1|2132.5|2131.3|2133.5|2132.3|2132|2130.8|64
1684258200000|2023-05-16 17:30:00|2132.3|2131.1|2132|2130.8|2132.5|2131.3|2131.5|2130.3|29
1684258500000|2023-05-16 17:35:00|2132.5|2131.3|2132|2130.8|2132.5|2131.3|2131.5|2130.3|12
1684258800000|2023-05-16 17:40:00|2131.5|2130.3|2131.5|2130.3|2132|2130.8|2131.5|2130.3|24
1684259100000|2023-05-16 17:45:00|2132|2130.8|2132|2130.8|2132|2130.8|2131.5|2130.3|10
1684259400000|2023-05-16 17:50:00|2132.3|2131.1|2132.5|2131.3|2132.5|2131.3|2132|2130.8|56
1684259700000|2023-05-16 17:55:00|2133|2131.8|2132.5|2131.3|2133|2131.8|2132.5|2131.3|19
1684260000000|2023-05-16 18:00:00|2132.8|2131.6|2131.5|2130.3|2133|2131.8|2131.5|2130.3|19
1684260300000|2023-05-16 18:05:00|2131.8|2130.6|2131|2129.8|2132|2130.8|2130.5|2129.3|17
1684260600000|2023-05-16 18:10:00|2131.5|2130.3|2131|2129.8|2131.5|2130.3|2131|2129.8|11
1684260900000|2023-05-16 18:15:00|2131.5|2130.3|2131.5|2130.3|2131.5|2130.3|2131|2129.8|14
1684261200000|2023-05-16 18:20:00|2131|2129.8|2131|2129.8|2131.3|2130.1|2131|2129.8|19
1684261500000|2023-05-16 18:25:00|2130.5|2129.3|2131|2129.8|2131|2129.8|2130.5|2129.3|14
1684261800000|2023-05-16 18:30:00|2131.3|2130.1|2130.5|2129.3|2131.5|2130.3|2130|2128.8|69
1684262100000|2023-05-16 18:35:00|2130.3|2129.1|2131|2129.8|2131|2129.8|2130.3|2129.1|14
1684262400000|2023-05-16 18:40:00|2131.3|2130.1|2131.5|2130.3|2131.5|2130.3|2131|2129.8|35
1684262700000|2023-05-16 18:45:00|||||||||1
1684263000000|2023-05-16 18:50:00|2132|2130.8|2132.5|2131.3|2132.5|2131.3|2132|2130.8|67
1684263300000|2023-05-16 18:55:00|2132.3|2131.1|2132.5|2131.3|2132.5|2131.3|2132|2130.8|16
1684263600000|2023-05-16 19:00:00|2132.3|2131.1|2132|2130.8|2132.5|2131.3|2132|2130.8|32
1684263900000|2023-05-16 19:05:00|2131.5|2130.3|2131|2129.8|2132|2130.8|2131|2129.8|36
1684264200000|2023-05-16 19:10:00|2131.5|2130.3|2131.5|2130.3|2132|2130.8|2131|2129.8|40
1684264500000|2023-05-16 19:15:00|2132|2130.8|2132|2130.8|2132|2130.8|2131.5|2130.3|62
1684264800000|2023-05-16 19:20:00|2131.5|2130.3|2131.5|2130.3|2132|2130.8|2131.5|2130.3|47
1684265100000|2023-05-16 19:25:00|2132|2130.8|2132|2130.8|2132.5|2131.3|2131.5|2130.3|63
1684265400000|2023-05-16 19:30:00|2131.5|2130.3|2131.5|2130.3|2132.3|2131.1|2131.5|2130.3|37
1684265700000|2023-05-16 19:35:00|2131.8|2130.6|2132|2130.8|2132|2130.8|2131.5|2130.3|40
1684266000000|2023-05-16 19:40:00|2131.5|2130.3|2131|2129.8|2132|2130.8|2131|2129.8|97
1684266300000|2023-05-16 19:45:00|2130.5|2129.3|2130.5|2129.3|2131|2129.8|2130|2128.8|64
1684266600000|2023-05-16 19:50:00|2130|2128.8|2128.5|2127.3|2130|2128.8|2128.5|2127.3|113
1684266900000|2023-05-16 19:55:00|2128.3|2127.1|2129|2127.8|2129|2127.8|2128|2126.8|89
1684267200000|2023-05-16 20:00:00|2128.5|2127.3|2128.5|2127.3|2129|2127.8|2128|2126.8|189
1684267500000|2023-05-16 20:05:00|2129|2127.8|2129.5|2128.3|2130|2128.8|2128.5|2127.3|33
1684267800000|2023-05-16 20:10:00|2130|2128.8|2130|2128.8|2130.3|2129.1|2130|2128.8|9
1684268100000|2023-05-16 20:15:00|2129.5|2128.3|2129.5|2128.3|2130|2128.8|2129|2127.8|14
1684268400000|2023-05-16 20:20:00|2130|2128.8|2129.5|2128.3|2130|2128.8|2129.5|2128.3|10
1684268700000|2023-05-16 20:25:00|2130|2128.8|2130.5|2129.3|2130.5|2129.3|2130|2128.8|1
1684269000000|2023-05-16 20:30:00|||||||||1
1684269300000|2023-05-16 20:35:00|2130.3|2129.1|2130.5|2129.3|2130.5|2129.3|2130.3|2129.1|2
1684269600000|2023-05-16 20:40:00|2130|2128.8|2130.5|2129.3|2130.5|2129.3|2130|2128.8|5
1684269900000|2023-05-16 20:45:00|2130|2128.8|2130|2128.8|2130.3|2129.1|2130|2128.8|17
1684270200000|2023-05-16 20:50:00|2129.8|2128.6|2130.1|2128.1|2130.1|2128.8|2129.5|2128.1|21
1684270500000|2023-05-16 20:55:00|2130.4|2128.4|2129.4|2127.4|2130.4|2128.4|2129.3|2127.3|0
1684270800000|2023-05-16 21:00:00|2129.6|2127.6|2129.6|2127.6|2129.7|2127.7|2129.6|2127.6|4
1684271100000|2023-05-16 21:05:00|2129.5|2127.5|2129.5|2127.5|2129.5|2127.5|2129.5|2127.5|0
1684271400000|2023-05-16 21:10:00|2129.6|2127.6|2129.4|2127.4|2129.6|2127.6|2129.3|2127.3|0
1684271700000|2023-05-16 21:15:00|2129.3|2127.3|2129.4|2127.4|2129.4|2127.4|2129.3|2127.3|0
1684272000000|2023-05-16 21:20:00|2129.5|2127.5|2129.5|2127.5|2129.6|2127.6|2129.5|2127.5|0
1684272300000|2023-05-16 21:25:00|2129.4|2127.4|2129.6|2127.6|2129.6|2127.6|2129.4|2127.4|0
1684272900000|2023-05-16 21:35:00|2129.7|2127.7|2129.6|2127.6|2129.7|2127.7|2129.6|2127.6|0
1684273200000|2023-05-16 21:40:00|2129.5|2127.5|2129.4|2127.4|2129.5|2127.5|2129.4|2127.4|0
1684273500000|2023-05-16 21:45:00|2129.3|2127.3|2129.3|2127.3|2129.4|2127.4|2129.1|2127.1|0
1684273800000|2023-05-16 21:50:00|2129.1|2127.1|2128.6|2126.6|2129.2|2127.2|2128.6|2126.6|0
1684274100000|2023-05-16 21:55:00|2128.5|2126.5|2128.7|2126.7|2128.8|2126.8|2128.4|2126.4|0
1684274400000|2023-05-16 22:00:00|2129|2127|2128.5|2126.5|2129.4|2127.4|2128.3|2126.3|0
1684274700000|2023-05-16 22:05:00|2128.6|2126.6|2128.9|2126.9|2129.2|2127.2|2128.5|2126.5|0
1684275000000|2023-05-16 22:10:00|2128.7|2126.7|2128.9|2126.9|2128.9|2126.9|2128.7|2126.7|0
1684275300000|2023-05-16 22:15:00|2129|2127|2129|2127|2129.1|2127.1|2129|2127|0
1684275600000|2023-05-16 22:20:00|2129.1|2127.1|2127.9|2125.9|2129.1|2127.1|2127.9|2125.9|0
1684275900000|2023-05-16 22:25:00|2127.8|2125.8|2127.7|2125.7|2128|2126|2127.5|2125.5|0
1684276200000|2023-05-16 22:30:00|2127.8|2125.8|2128|2126|2128.2|2126.2|2127.5|2125.5|0
1684276500000|2023-05-16 22:35:00|2127.8|2125.8|2127.8|2125.8|2128|2126|2127.8|2125.8|0
1684276800000|2023-05-16 22:40:00|2128|2126|2127.7|2125.7|2128|2126|2127.6|2125.6|0
1684277100000|2023-05-16 22:45:00|2127.8|2125.8|2128|2126|2128|2126|2127.8|2125.8|0
1684277700000|2023-05-16 22:55:00|2128.1|2126.1|2128.4|2126.4|2128.4|2126.4|2128.1|2126.1|0
1684278000000|2023-05-16 23:00:00|2128.2|2126.2|2127.3|2125.3|2128.4|2126.4|2127.3|2125.3|0
1684278300000|2023-05-16 23:05:00|2127.2|2125.2|2127.8|2125.8|2127.8|2125.8|2127.2|2125.2|0
1684278600000|2023-05-16 23:10:00|2128|2126|2128|2126|2128.3|2126.3|2128|2126|0
1684278900000|2023-05-16 23:15:00|2128.4|2126.4|2128.2|2126.2|2128.7|2126.7|2128|2126|0
1684279200000|2023-05-16 23:20:00|2128.1|2126.1|2128.8|2126.8|2128.8|2126.8|2128|2126|0
1684279500000|2023-05-16 23:25:00|2128.6|2126.6|2128.5|2126.5|2128.8|2126.8|2128.5|2126.5|0
1684279800000|2023-05-16 23:30:00|2128.6|2126.6|2129.9|2127.9|2129.9|2127.9|2128.4|2126.4|0
1684280100000|2023-05-16 23:35:00|2129.8|2127.8|2129.7|2127.7|2130.4|2128.4|2129.6|2127.6|0
1684280400000|2023-05-16 23:40:00|2129.6|2127.6|2129.7|2127.7|2130.1|2128.1|2129.2|2127.2|0
1684280700000|2023-05-16 23:45:00|2130|2128.8|2128.5|2127.3|2130.5|2129.3|2128|2126.8|1474
1684281000000|2023-05-16 23:50:00|2128.8|2127.6|2128.5|2127.3|2129|2127.8|2127.5|2126.3|369
1684281300000|2023-05-16 23:55:00|2128|2126.8|2127.5|2126.3|2128|2126.8|2127|2125.8|731
1684281600000|2023-05-17 00:00:00|2127.3|2126.5|2129.3|2128.5|2131.3|2130.5|2127.3|2126.5|2898
1684281900000|2023-05-17 00:05:00|2129.8|2129|2130.3|2129.5|2131.8|2131|2128.8|2128|1464
1684282200000|2023-05-17 00:10:00|2130.8|2130|2131.3|2130.5|2132.3|2131.5|2129.8|2129|1334
1684282500000|2023-05-17 00:15:00|2131.8|2131|2131.3|2130.5|2132.3|2131.5|2130.8|2130|1650
1684282800000|2023-05-17 00:20:00|2131.8|2131|2132.8|2132|2133.3|2132.5|2130.8|2130|979
1684283100000|2023-05-17 00:25:00|2132.3|2131.5|2130.8|2130|2132.8|2132|2129.8|2129|716
1684283400000|2023-05-17 00:30:00|2131.3|2130.5|2131.3|2130.5|2132.3|2131.5|2130.8|2130|753
1684283700000|2023-05-17 00:35:00|2131.8|2131|2133.3|2132.5|2133.8|2133|2131.3|2130.5|1248
1684284000000|2023-05-17 00:40:00|2132.8|2132|2131.8|2131|2133.3|2132.5|2131.3|2130.5|790
1684284300000|2023-05-17 00:45:00|2131.3|2130.5|2130.3|2129.5|2131.3|2130.5|2129.8|2129|636
1684284600000|2023-05-17 00:50:00|2130.8|2130|2131.3|2130.5|2131.3|2130.5|2130.8|2130|491
1684284900000|2023-05-17 00:55:00|2130.8|2130|2132.3|2131.5|2132.8|2132|2130.8|2130|685
1684285200000|2023-05-17 01:00:00|2132.1|2131.3|2132.8|2132|2132.8|2132|2131.8|2131|632
1684285500000|2023-05-17 01:05:00|2133.3|2132.5|2135.3|2134.5|2135.8|2135|2132.8|2132|1298
1684285800000|2023-05-17 01:10:00|2135.8|2135|2133.3|2132.5|2136.8|2136|2133.3|2132.5|1172
1684286100000|2023-05-17 01:15:00|2133.8|2133|2133.8|2133|2134.3|2133.5|2132.8|2132|1061
1684286400000|2023-05-17 01:20:00|2133.3|2132.5|2134.8|2134|2134.8|2134|2133.3|2132.5|809
1684286700000|2023-05-17 01:25:00|2135.1|2134.3|2135.3|2134.5|2135.8|2135|2134.3|2133.5|431
1684287000000|2023-05-17 01:30:00|2134.8|2134|2134.3|2133.5|2135.8|2135|2134.3|2133.5|777
1684287300000|2023-05-17 01:35:00|2134.8|2134|2135.8|2135|2135.8|2135|2134.8|2134|470
1684287600000|2023-05-17 01:40:00|2135.3|2134.5|2135.8|2135|2135.8|2135|2134.8|2134|326
1684287900000|2023-05-17 01:45:00|2135.6|2134.8|2135.3|2134.5|2135.8|2135|2135.3|2134.5|388
1684288200000|2023-05-17 01:50:00|2134.8|2134|2136.3|2135.5|2136.3|2135.5|2134.8|2134|295
1684288500000|2023-05-17 01:55:00|2136.8|2136|2135.8|2135|2136.8|2136|2135.8|2135|463
1684288800000|2023-05-17 02:00:00|2135.3|2134.5|2135.3|2134.5|2135.8|2135|2134.8|2134|616
1684289100000|2023-05-17 02:05:00|2134.8|2134|2133.8|2133|2135.3|2134.5|2133.8|2133|320
1684289400000|2023-05-17 02:10:00|2133.3|2132.5|2132.8|2132|2133.8|2133|2132.8|2132|567
1684289700000|2023-05-17 02:15:00|2133.3|2132.5|2133.8|2133|2133.8|2133|2132.8|2132|319
1684290000000|2023-05-17 02:20:00|2133.3|2132.5|2133.3|2132.5|2133.8|2133|2132.8|2132|301
1684290300000|2023-05-17 02:25:00|2133.8|2133|2133.8|2133|2133.8|2133|2133.6|2132.8|313
1684290600000|2023-05-17 02:30:00|2134.3|2133.5|2135.8|2135|2136.8|2136|2134.3|2133.5|583
1684290900000|2023-05-17 02:35:00|2135.3|2134.5|2135.3|2134.5|2135.3|2134.5|2134.8|2134|203
1684291200000|2023-05-17 02:40:00|2134.8|2134|2135.3|2134.5|2135.3|2134.5|2134.8|2134|104
1684291500000|2023-05-17 02:45:00|2135.8|2135|2136.3|2135.5|2136.8|2136|2135.8|2135|383
1684291800000|2023-05-17 02:50:00|2136.8|2136|2137.8|2137|2137.8|2137|2136.3|2135.5|413
1684292100000|2023-05-17 02:55:00|2137.3|2136.5|2136.8|2136|2137.8|2137|2136.8|2136|324
1684292400000|2023-05-17 03:00:00|2137.3|2136.5|2136.3|2135.5|2137.3|2136.5|2136.3|2135.5|349
1684292700000|2023-05-17 03:05:00|2136.8|2136|2136.6|2135.8|2136.8|2136|2136.3|2135.5|193
1684293000000|2023-05-17 03:10:00|2136.3|2135.5|2137.3|2136.5|2137.8|2137|2136.3|2135.5|228
1684293300000|2023-05-17 03:15:00|||||||||17
1684293600000|2023-05-17 03:20:00|2137.6|2136.8|2137.3|2136.5|2137.8|2137|2137.3|2136.5|134
1684293900000|2023-05-17 03:25:00|2137.8|2137|2137.3|2136.5|2137.8|2137|2137.3|2136.5|286
1684294200000|2023-05-17 03:30:00|2136.3|2135.5|2135.3|2134.5|2137.3|2136.5|2134.8|2134|1277
1684294500000|2023-05-17 03:35:00|2134.8|2134|2135.3|2134.5|2135.8|2135|2134.8|2134|636
1684294800000|2023-05-17 03:40:00|2134.8|2134|2134.8|2134|2134.8|2134|2134.3|2133.5|448
1684295100000|2023-05-17 03:45:00|2135.3|2134.5|2134.3|2133.5|2135.3|2134.5|2134.3|2133.5|543
1684295400000|2023-05-17 03:50:00|2133.8|2133|2134.3|2133.5|2134.3|2133.5|2133.8|2133|330
1684295700000|2023-05-17 03:55:00|2134.1|2133.3|2134.3|2133.5|2134.3|2133.5|2133.8|2133|358
1684296000000|2023-05-17 04:00:00|2134.1|2133.3|2134.3|2133.5|2134.3|2133.5|2134.1|2133.3|318
1684296300000|2023-05-17 04:05:00|2134.8|2134|2134.8|2134|2134.8|2134|2134.6|2133.8|459
1684296600000|2023-05-17 04:10:00|2134.3|2133.5|2134.3|2133.5|2134.3|2133.5|2134.3|2133.5|136
1684296900000|2023-05-17 04:15:00|2133.8|2133|2133.8|2133|2133.8|2133|2133.8|2133|217
1684297200000|2023-05-17 04:20:00|2134.3|2133.5|2134.3|2133.5|2134.3|2133.5|2134.1|2133.3|153
1684297500000|2023-05-17 04:25:00|2134.1|2133.3|2133.8|2133|2134.3|2133.5|2133.8|2133|181
1684297800000|2023-05-17 04:30:00|2134.3|2133.5|2134.3|2133.5|2134.3|2133.5|2133.8|2133|562
1684298100000|2023-05-17 04:35:00|2134.8|2134|2134.8|2134|2134.8|2134|2134.3|2133.5|437
1684298400000|2023-05-17 04:40:00|||||||||98
1684298700000|2023-05-17 04:45:00|2135.3|2134.5|2134.8|2134|2135.3|2134.5|2134.8|2134|372
1684299000000|2023-05-17 04:50:00|||||||||243
1684299300000|2023-05-17 04:55:00|||||||||144
1684299600000|2023-05-17 05:00:00|2135.3|2134.5|2135.3|2134.5|2135.8|2135|2135.3|2134.5|624
1684299900000|2023-05-17 05:05:00|2134.8|2134|2134.8|2134|2135.3|2134.5|2134.8|2134|815
1684300200000|2023-05-17 05:10:00|2135.3|2134.5|2135.3|2134.5|2135.3|2134.5|2134.8|2134|244
1684300500000|2023-05-17 05:15:00|2135.8|2135|2135.8|2135|2136.3|2135.5|2135.3|2134.5|567
1684300800000|2023-05-17 05:20:00|2136.3|2135.5|2136.8|2136|2136.8|2136|2136.3|2135.5|256
1684301100000|2023-05-17 05:25:00|2137.3|2136.5|2135.3|2134.5|2137.3|2136.5|2135.3|2134.5|854
1684301400000|2023-05-17 05:30:00|2134.8|2134|2135.3|2134.5|2135.3|2134.5|2134.8|2134|569
1684301700000|2023-05-17 05:35:00|2134.8|2134|2134.8|2134|2135.3|2134.5|2134.8|2134|522
1684302000000|2023-05-17 05:40:00|2134.3|2133.5|2134.3|2133.5|2134.3|2133.5|2133.8|2133|362
1684302300000|2023-05-17 05:45:00|2133.8|2133|2133.3|2132.5|2133.8|2133|2133.1|2132.3|515
1684302600000|2023-05-17 05:50:00|2133.1|2132.3|2134.3|2133.5|2134.3|2133.5|2133.1|2132.3|786
1684302900000|2023-05-17 05:55:00|2133.8|2133|2134.3|2133.5|2134.3|2133.5|2133.8|2133|2546
1684303200000|2023-05-17 06:00:00|2133.8|2133|2134.3|2133.5|2135.3|2134.5|2133.8|2133|2924
1684303500000|2023-05-17 06:05:00|2133.8|2133|2133.4|2131.4|2134.3|2133.5|2132.6|2131.1|1234
1684303800000|2023-05-17 06:10:00|2133.2|2131.2|2132.6|2130.6|2133.4|2131.4|2132.2|2130.2|4
1684304100000|2023-05-17 06:15:00|2132.7|2130.7|2132.9|2130.9|2133.2|2131.2|2132.5|2130.5|419
1684304400000|2023-05-17 06:20:00|2132.8|2130.8|2132.3|2130.3|2132.9|2130.9|2132.2|2130.2|0
1684304700000|2023-05-17 06:25:00|2132.5|2130.5|2132.6|2130.6|2133.2|2131.2|2132.2|2130.2|0
1684305000000|2023-05-17 06:30:00|2132.5|2130.5|2132.6|2130.6|2132.9|2130.9|2132.2|2130.2|0
1684305300000|2023-05-17 06:35:00|2132.4|2130.4|2132.6|2130.6|2132.6|2130.6|2132.4|2130.4|0
1684305600000|2023-05-17 06:40:00|2132.3|2130.3|2132.6|2130.6|2133|2131|2132.3|2130.3|0
1684305900000|2023-05-17 06:45:00|2132.7|2130.7|2133.3|2131.3|2133.3|2131.3|2132.6|2130.6|0
1684306200000|2023-05-17 06:50:00|2133.2|2131.2|2132.9|2130.9|2133.3|2131.3|2132.9|2130.9|0
1684306500000|2023-05-17 06:55:00|2132.6|2130.6|2132.6|2130.6|2132.6|2130.6|2132.2|2130.2|0
1684306800000|2023-05-17 07:00:00|2132.4|2130.4|2134.1|2132.1|2134.1|2132.1|2132.2|2130.2|0
1684307100000|2023-05-17 07:05:00|2134|2132|2135.2|2133.2|2135.5|2133.5|2132.8|2130.8|0
1684307400000|2023-05-17 07:10:00|2135.5|2133.5|2135|2133|2135.8|2133.8|2134.8|2132.8|0
1684307700000|2023-05-17 07:15:00|2135.2|2133.2|2134.5|2132.5|2135.8|2133.8|2134.2|2132.2|0
1684308000000|2023-05-17 07:20:00|2134.6|2132.6|2132.9|2130.9|2135|2133|2132.8|2130.8|0
1684308300000|2023-05-17 07:25:00|2133|2131|2131.9|2129.9|2133|2131|2131.5|2129.5|0
1684308600000|2023-05-17 07:30:00|2131.8|2129.8|2132|2130.8|2132.5|2131.3|2131|2129.8|339
1684308900000|2023-05-17 07:35:00|2132.5|2131.3|2134|2132.8|2134.5|2133.3|2132.5|2131.3|143
1684309200000|2023-05-17 07:40:00|2134.3|2133.1|2134.5|2133.3|2134.8|2133.6|2134|2132.8|259
1684309500000|2023-05-17 07:45:00|2134|2132.8|2135.5|2134.3|2136|2134.8|2134|2132.8|93
1684309800000|2023-05-17 07:50:00|2135.8|2134.6|2135.5|2134.3|2136|2134.8|2135|2133.8|29
1684310100000|2023-05-17 07:55:00|2136|2134.8|2135.5|2134.3|2136|2134.8|2135|2133.8|114
1684310400000|2023-05-17 08:00:00|2135.3|2134.1|2137|2135.8|2137|2135.8|2135|2133.8|326
1684310700000|2023-05-17 08:05:00|2136.8|2135.6|2140.5|2139.3|2141.5|2140.3|2136.5|2135.3|450
1684311000000|2023-05-17 08:10:00|2140.3|2139.1|2140.5|2139.3|2140.5|2139.3|2140|2138.8|115
1684311300000|2023-05-17 08:15:00|2141|2139.8|2142.5|2141.3|2142.5|2141.3|2141|2139.8|183
1684311600000|2023-05-17 08:20:00|2142.3|2141.1|2142|2140.8|2142.5|2141.3|2140.5|2139.3|152
1684311900000|2023-05-17 08:25:00|2141.5|2140.3|2141.5|2140.3|2143|2141.8|2141.5|2140.3|116
1684312200000|2023-05-17 08:30:00|2142|2140.8|2142.8|2141.6|2143.5|2142.3|2142|2140.8|228
1684312500000|2023-05-17 08:35:00|2143|2141.8|2143.5|2142.3|2144|2142.8|2142.5|2141.3|176
1684312800000|2023-05-17 08:40:00|2144|2142.8|2143|2141.8|2144|2142.8|2142.5|2141.3|326
1684313100000|2023-05-17 08:45:00|2143.5|2142.3|2142.5|2141.3|2143.5|2142.3|2142|2140.8|175
1684313400000|2023-05-17 08:50:00|2142.3|2141.1|2142|2140.8|2143|2141.8|2142|2140.8|166
1684313700000|2023-05-17 08:55:00|2141.5|2140.3|2142.5|2141.3|2143|2141.8|2141.5|2140.3|192
1684314000000|2023-05-17 09:00:00|2143|2141.8|2142.5|2141.3|2143|2141.8|2142.5|2141.3|88
1684314300000|2023-05-17 09:05:00|2142|2140.8|2142|2140.8|2142.3|2141.1|2141.5|2140.3|175
1684314600000|2023-05-17 09:10:00|2141.8|2140.6|2141|2139.8|2142.5|2141.3|2141|2139.8|145
1684314900000|2023-05-17 09:15:00|2140.5|2139.3|2141|2139.8|2141.5|2140.3|2140.5|2139.3|84
1684315200000|2023-05-17 09:20:00|2141.3|2140.1|2140.5|2139.3|2141.5|2140.3|2140.5|2139.3|72
1684315500000|2023-05-17 09:25:00|2140|2138.8|2141.5|2140.3|2141.5|2140.3|2140|2138.8|218
1684315800000|2023-05-17 09:30:00|2141|2139.8|2142|2140.8|2142|2140.8|2140.5|2139.3|192
1684316100000|2023-05-17 09:35:00|2142.5|2141.3|2142.5|2141.3|2143|2141.8|2142.5|2141.3|70
1684316400000|2023-05-17 09:40:00|2143|2141.8|2142.5|2141.3|2143|2141.8|2142.5|2141.3|105
1684316700000|2023-05-17 09:45:00|2143|2141.8|2142.5|2141.3|2143|2141.8|2142.5|2141.3|58
1684317000000|2023-05-17 09:50:00|2142.3|2141.1|2143|2141.8|2143|2141.8|2142|2140.8|83
1684317300000|2023-05-17 09:55:00|2143.3|2142.1|2143.5|2142.3|2143.5|2142.3|2143|2141.8|63
1684317600000|2023-05-17 10:00:00|2143.3|2142.1|2142.5|2141.3|2143.3|2142.1|2142.5|2141.3|90
1684317900000|2023-05-17 10:05:00|2143|2141.8|2143.5|2142.3|2143.5|2142.3|2142.5|2141.3|259
1684318200000|2023-05-17 10:10:00|2143.8|2142.6|2143.5|2142.3|2143.8|2142.6|2143.5|2142.3|46
1684318500000|2023-05-17 10:15:00|2143|2141.8|2143|2141.8|2143|2141.8|2143|2141.8|17
1684318800000|2023-05-17 10:20:00|2142.5|2141.3|2143|2141.8|2143|2141.8|2142.5|2141.3|61
1684319100000|2023-05-17 10:25:00|2143.5|2142.3|2143.8|2142.6|2144|2142.8|2143|2141.8|27
1684319400000|2023-05-17 10:30:00|2143.5|2142.3|2143.5|2142.3|2144|2142.8|2143|2141.8|52
1684319700000|2023-05-17 10:35:00|2143|2141.8|2143|2141.8|2143.5|2142.3|2143|2141.8|21
1684320000000|2023-05-17 10:40:00|2143.5|2142.3|2143.5|2142.3|2144|2142.8|2143|2141.8|46
1684320300000|2023-05-17 10:45:00|2143.8|2142.6|2144|2142.8|2144|2142.8|2143.5|2142.3|4
1684320600000|2023-05-17 10:50:00|2143.5|2142.3|2144|2142.8|2144|2142.8|2143.5|2142.3|105
1684320900000|2023-05-17 10:55:00|2144.3|2143.1|2144.8|2143.6|2145|2143.8|2144|2142.8|106
1684321200000|2023-05-17 11:00:00|2145|2143.8|2146.3|2145.1|2146.5|2145.3|2145|2143.8|206
1684321500000|2023-05-17 11:05:00|2146.5|2145.3|2146|2144.8|2146.5|2145.3|2145.5|2144.3|103
1684321800000|2023-05-17 11:10:00|2146.5|2145.3|2147|2145.8|2147|2145.8|2146.5|2145.3|103
1684322100000|2023-05-17 11:15:00|2146.5|2145.3|2146.5|2145.3|2147|2145.8|2146.5|2145.3|46
1684322400000|2023-05-17 11:20:00|2147|2145.8|2146.5|2145.3|2147|2145.8|2146.5|2145.3|57
1684322700000|2023-05-17 11:25:00|2146|2144.8|2146.5|2145.3|2146.5|2145.3|2146|2144.8|53
1684323000000|2023-05-17 11:30:00|2147|2145.8|2148|2146.8|2148|2146.8|2146.5|2145.3|244
1684323300000|2023-05-17 11:35:00|2147.5|2146.3|2147|2145.8|2148|2146.8|2146.5|2145.3|170
1684323600000|2023-05-17 11:40:00|2146.8|2145.6|2146.5|2145.3|2147|2145.8|2146.5|2145.3|39
1684323900000|2023-05-17 11:45:00|2146.8|2145.6|2147.5|2146.3|2147.5|2146.3|2146.8|2145.6|39
1684324200000|2023-05-17 11:50:00|2147|2145.8|2147|2145.8|2147.5|2146.3|2147|2145.8|46
1684324500000|2023-05-17 11:55:00|2146.8|2145.6|2147.5|2146.3|2147.5|2146.3|2146.5|2145.3|59
1684324800000|2023-05-17 12:00:00|2147|2145.8|2147.5|2146.3|2148.5|2147.3|2147|2145.8|90
1684325100000|2023-05-17 12:05:00|2148|2146.8|2146.5|2145.3|2148|2146.8|2146.5|2145.3|199
1684325400000|2023-05-17 12:10:00|2146.8|2145.6|2147|2145.8|2147.5|2146.3|2146.5|2145.3|254
1684325700000|2023-05-17 12:15:00|2146.8|2145.6|2146.5|2145.3|2147|2145.8|2146|2144.8|97
1684326000000|2023-05-17 12:20:00|2146.3|2145.1|2147|2145.8|2147.5|2146.3|2146.3|2145.1|161
1684326300000|2023-05-17 12:25:00|2146.5|2145.3|2146.5|2145.3|2147|2145.8|2146|2144.8|203
1684326600000|2023-05-17 12:30:00|2146.8|2145.6|2147.5|2146.3|2147.5|2146.3|2146.5|2145.3|150
1684326900000|2023-05-17 12:35:00|2147|2145.8|2148|2146.8|2148|2146.8|2147|2145.8|72
1684327200000|2023-05-17 12:40:00|2148.5|2147.3|2148|2146.8|2148.5|2147.3|2148|2146.8|137
1684327500000|2023-05-17 12:45:00|2148.5|2147.3|2148.5|2147.3|2148.5|2147.3|2148|2146.8|123
1684327800000|2023-05-17 12:50:00|2148|2146.8|2148.5|2147.3|2148.5|2147.3|2148|2146.8|56
1684328100000|2023-05-17 12:55:00|2149|2147.8|2149.5|2148.3|2149.5|2148.3|2148.5|2147.3|175
1684328400000|2023-05-17 13:00:00|2149.3|2148.1|2149|2147.8|2149.5|2148.3|2149|2147.8|107
1684328700000|2023-05-17 13:05:00|2148.5|2147.3|2149|2147.8|2149.5|2148.3|2148|2146.8|280
1684329000000|2023-05-17 13:10:00|2149.5|2148.3|2149.5|2148.3|2149.5|2148.3|2149|2147.8|46
1684329300000|2023-05-17 13:15:00|2149.3|2148.1|2149|2147.8|2149.5|2148.3|2149|2147.8|15
1684329600000|2023-05-17 13:20:00|2149.5|2148.3|2150|2148.8|2150|2148.8|2149.5|2148.3|206
1684329900000|2023-05-17 13:25:00|2149.5|2148.3|2149.5|2148.3|2150|2148.8|2149|2147.8|103
1684330200000|2023-05-17 13:30:00|2149|2147.8|2148.5|2147.3|2149.5|2148.3|2148.5|2147.3|131
1684330500000|2023-05-17 13:35:00|2148|2146.8|2149.5|2148.3|2150|2148.8|2148|2146.8|212
1684330800000|2023-05-17 13:40:00|2149|2147.8|2149|2147.8|2150|2148.8|2148.5|2147.3|126
1684331100000|2023-05-17 13:45:00|2149.3|2148.1|2147.5|2146.3|2149.3|2148.1|2147.5|2146.3|175
1684331400000|2023-05-17 13:50:00|2148|2146.8|2148.5|2147.3|2149|2147.8|2147|2145.8|343
1684331700000|2023-05-17 13:55:00|2148.8|2147.6|2149.5|2148.3|2150|2148.8|2148.5|2147.3|227
1684332000000|2023-05-17 14:00:00|2149.8|2148.6|2151.5|2150.3|2151.5|2150.3|2149.5|2148.3|352
1684332300000|2023-05-17 14:05:00|2151.3|2150.1|2152.5|2151.3|2153|2151.8|2151|2149.8|357
1684332600000|2023-05-17 14:10:00|2153|2151.8|2152|2150.8|2153|2151.8|2151|2149.8|358
1684332900000|2023-05-17 14:15:00|2151.5|2150.3|2151.5|2150.3|2152|2150.8|2151|2149.8|280
1684333200000|2023-05-17 14:20:00|2152|2150.8|2151.5|2150.3|2152|2150.8|2151.5|2150.3|75
1684333500000|2023-05-17 14:25:00|2152|2150.8|2153|2151.8|2153|2151.8|2151.5|2150.3|97
1684333800000|2023-05-17 14:30:00|2153.5|2152.3|2153.5|2152.3|2153.5|2152.3|2152.5|2151.3|121
1684334100000|2023-05-17 14:35:00|2153|2151.8|2153|2151.8|2153.5|2152.3|2152.5|2151.3|218
1684334400000|2023-05-17 14:40:00|2153.5|2152.3|2153|2151.8|2153.5|2152.3|2151.5|2150.3|147
1684334700000|2023-05-17 14:45:00|2152.5|2151.3|2152.5|2151.3|2153|2151.8|2152|2150.8|80
1684335000000|2023-05-17 14:50:00|2153|2151.8|2153|2151.8|2153|2151.8|2152.5|2151.3|59
1684335300000|2023-05-17 14:55:00|2152.5|2151.3|2153.5|2152.3|2153.5|2152.3|2152.5|2151.3|106
1684335600000|2023-05-17 15:00:00|2153.8|2152.6|2154.5|2153.3|2154.5|2153.3|2153.5|2152.3|354
1684335900000|2023-05-17 15:05:00|2154.3|2153.1|2154|2152.8|2154.5|2153.3|2154|2152.8|254
1684336200000|2023-05-17 15:10:00|2153.5|2152.3|2154.5|2153.3|2154.5|2153.3|2153.5|2152.3|80
1684336500000|2023-05-17 15:15:00|2154.3|2153.1|2154.5|2153.3|2154.5|2153.3|2154|2152.8|31
1684336800000|2023-05-17 15:20:00|2156|2154.8|2153.5|2152.3|2156|2154.8|2153.5|2152.3|83
1684337100000|2023-05-17 15:25:00|2153.8|2152.6|2154.5|2153.3|2154.5|2153.3|2153|2151.8|216
1684337400000|2023-05-17 15:30:00|2155|2153.8|2155|2153.8|2155|2153.8|2154.5|2153.3|197
1684337700000|2023-05-17 15:35:00|2154.5|2153.3|2155|2153.8|2155|2153.8|2154.5|2153.3|53
1684338000000|2023-05-17 15:40:00|2155.3|2154.1|2156|2154.8|2156|2154.8|2155|2153.8|87
1684338300000|2023-05-17 15:45:00|2156.5|2155.3|2155.5|2154.3|2156.5|2155.3|2155.5|2154.3|155
1684338600000|2023-05-17 15:50:00|2156|2154.8|2155.5|2154.3|2156.5|2155.3|2155.5|2154.3|89
1684338900000|2023-05-17 15:55:00|2155.8|2154.6|2156.3|2155.1|2156.5|2155.3|2155.8|2154.6|74
1684339200000|2023-05-17 16:00:00|2156|2154.8|2156|2154.8|2156.5|2155.3|2155.5|2154.3|100
1684339500000|2023-05-17 16:05:00|2155.5|2154.3|2156|2154.8|2156.5|2155.3|2155.5|2154.3|181
1684339800000|2023-05-17 16:10:00|2156.5|2155.3|2156.5|2155.3|2156.5|2155.3|2156.5|2155.3|94
1684340100000|2023-05-17 16:15:00|2157|2155.8|2156.5|2155.3|2157|2155.8|2156|2154.8|92
1684340400000|2023-05-17 16:20:00|2156.8|2155.6|2157|2155.8|2157.5|2156.3|2156.5|2155.3|122
1684340700000|2023-05-17 16:25:00|2157.3|2156.1|2157.5|2156.3|2157.8|2156.6|2157|2155.8|143
1684341000000|2023-05-17 16:30:00|2157.3|2156.1|2157.5|2156.3|2158|2156.8|2157.3|2156.1|159
1684341300000|2023-05-17 16:35:00|2158|2156.8|2158.5|2157.3|2158.5|2157.3|2158|2156.8|127
1684341600000|2023-05-17 16:40:00|2159|2157.8|2158.5|2157.3|2159|2157.8|2158.5|2157.3|321
1684341900000|2023-05-17 16:45:00|2158|2156.8|2158.5|2157.3|2159|2157.8|2158|2156.8|391
1684342200000|2023-05-17 16:50:00|2159|2157.8|2159.5|2158.3|2159.5|2158.3|2158.5|2157.3|170
1684342500000|2023-05-17 16:55:00|2160|2158.8|2159.5|2158.3|2160|2158.8|2159|2157.8|212
1684342800000|2023-05-17 17:00:00|2160|2158.8|2160|2158.8|2160.5|2159.3|2160|2158.8|98
1684343100000|2023-05-17 17:05:00|2160.3|2159.1|2160.5|2159.3|2161.5|2160.3|2160.3|2159.1|117
1684343400000|2023-05-17 17:10:00|2160.8|2159.6|2161|2159.8|2161|2159.8|2160|2158.8|62
1684343700000|2023-05-17 17:15:00|2160.5|2159.3|2161|2159.8|2161|2159.8|2160.5|2159.3|15
1684344000000|2023-05-17 17:20:00|2161.3|2160.1|2161.5|2160.3|2162|2160.8|2161|2159.8|42
1684344300000|2023-05-17 17:25:00|2162|2160.8|2162|2160.8|2162|2160.8|2161.5|2160.3|14
1684344600000|2023-05-17 17:30:00|2161.8|2160.6|2163|2161.8|2163|2161.8|2161.8|2160.6|38
1684344900000|2023-05-17 17:35:00|2162.5|2161.3|2161.5|2160.3|2163|2161.8|2161|2159.8|28
1684345200000|2023-05-17 17:40:00|2162|2160.8|2161.5|2160.3|2162.5|2161.3|2161.3|2160.1|96
1684345500000|2023-05-17 17:45:00|2162|2160.8|2162.5|2161.3|2162.8|2161.6|2161.8|2160.6|30
1684345800000|2023-05-17 17:50:00|2162.3|2161.1|2162|2160.8|2162.5|2161.3|2162|2160.8|69
1684346100000|2023-05-17 17:55:00|2161.5|2160.3|2162.5|2161.3|2162.5|2161.3|2161.5|2160.3|50
1684346400000|2023-05-17 18:00:00|2162|2160.8|2162.3|2161.1|2162.5|2161.3|2162|2160.8|100
1684346700000|2023-05-17 18:05:00|2162|2160.8|2162|2160.8|2162|2160.8|2161.5|2160.3|117
1684347000000|2023-05-17 18:10:00|2162.3|2161.1|2162|2160.8|2162.5|2161.3|2162|2160.8|100
1684347300000|2023-05-17 18:15:00|2161.5|2160.3|2161.5|2160.3|2162|2160.8|2161|2159.8|86
1684347600000|2023-05-17 18:20:00|2161.8|2160.6|2161.5|2160.3|2162|2160.8|2161|2159.8|30
1684347900000|2023-05-17 18:25:00|2161|2159.8|2161.5|2160.3|2161.5|2160.3|2161|2159.8|21
1684348200000|2023-05-17 18:30:00|2161|2159.8|2161|2159.8|2161.5|2160.3|2161|2159.8|46
1684348500000|2023-05-17 18:35:00|2161.3|2160.1|2160.5|2159.3|2162|2160.8|2160.5|2159.3|82
1684348800000|2023-05-17 18:40:00|2160.8|2159.6|2161|2159.8|2161.5|2160.3|2160.5|2159.3|64
1684349100000|2023-05-17 18:45:00|2160.5|2159.3|2162|2160.8|2162|2160.8|2160.5|2159.3|97
1684349400000|2023-05-17 18:50:00|2161.5|2160.3|2161|2159.8|2161.5|2160.3|2160.5|2159.3|37
1684349700000|2023-05-17 18:55:00|2160.8|2159.6|2160.5|2159.3|2161|2159.8|2160.3|2159.1|66
1684350000000|2023-05-17 19:00:00|2160.3|2159.1|2160|2158.8|2160.5|2159.3|2159.5|2158.3|83
1684350300000|2023-05-17 19:05:00|2160.5|2159.3|2160.5|2159.3|2160.8|2159.6|2160|2158.8|54
1684350600000|2023-05-17 19:10:00|2161|2159.8|2160|2158.8|2161|2159.8|2160|2158.8|67
1684350900000|2023-05-17 19:15:00|2160.5|2159.3|2159.5|2158.3|2161|2159.8|2159.5|2158.3|205
1684351200000|2023-05-17 19:20:00|2159.3|2158.1|2158|2156.8|2159.5|2158.3|2158|2156.8|51
1684351500000|2023-05-17 19:25:00|2157.5|2156.3|2158.5|2157.3|2158.5|2157.3|2157.5|2156.3|121
1684351800000|2023-05-17 19:30:00|2158.8|2157.6|2159|2157.8|2159.5|2158.3|2158.5|2157.3|100
1684352100000|2023-05-17 19:35:00|2158.5|2157.3|2159.5|2158.3|2159.5|2158.3|2158.5|2157.3|230
1684352400000|2023-05-17 19:40:00|2159.8|2158.6|2161|2159.8|2161|2159.8|2159.5|2158.3|141
1684352700000|2023-05-17 19:45:00|2161.3|2160.1|2162|2160.8|2162|2160.8|2161|2159.8|104
1684353000000|2023-05-17 19:50:00|2162.5|2161.3|2162.5|2161.3|2162.8|2161.6|2162|2160.8|152
1684353300000|2023-05-17 19:55:00|2162.8|2161.6|2162.5|2161.3|2163|2161.8|2162|2160.8|167
1684353600000|2023-05-17 20:00:00|2162|2160.8|2161|2159.8|2162|2160.8|2161|2159.8|48
1684353900000|2023-05-17 20:05:00|2161.5|2160.3|2161|2159.8|2161.5|2160.3|2161|2159.8|16
1684354200000|2023-05-17 20:10:00|2160.5|2159.3|2160.5|2159.3|2160.5|2159.3|2160.5|2159.3|46
1684354500000|2023-05-17 20:15:00|||||||||1
1684354800000|2023-05-17 20:20:00|||||||||7
1684355400000|2023-05-17 20:30:00|2160.3|2159.1|2160|2158.8|2160.3|2159.1|2160|2158.8|9
1684355700000|2023-05-17 20:35:00|2160.5|2159.3|2160.5|2159.3|2160.5|2159.3|2160.5|2159.3|7
1684356000000|2023-05-17 20:40:00|||||||||8
1684356300000|2023-05-17 20:45:00|||||||||10
1684356600000|2023-05-17 20:50:00|2160.8|2159.6|2161.4|2159.4|2161.4|2159.8|2160.8|2159.4|14
1684356900000|2023-05-17 20:55:00|2161.5|2159.5|2161.6|2159.6|2161.7|2159.7|2161.4|2159.4|0
1684357200000|2023-05-17 21:00:00|2161.5|2159.5|2161.5|2159.5|2161.6|2159.6|2161.3|2159.3|4
1684357500000|2023-05-17 21:05:00|2161.4|2159.4|2161.6|2159.6|2161.6|2159.6|2161.4|2159.4|0
1684357800000|2023-05-17 21:10:00|2161.7|2159.7|2161.6|2159.6|2161.9|2159.9|2161.6|2159.6|0
1684358100000|2023-05-17 21:15:00|2161.7|2159.7|2161.9|2159.9|2162|2160|2161.7|2159.7|0
1684358400000|2023-05-17 21:20:00|2162|2160|2161.9|2159.9|2162|2160|2161.9|2159.9|0
1684358700000|2023-05-17 21:25:00|2162|2160|2161.9|2159.9|2162|2160|2161.8|2159.8|0
1684359900000|2023-05-17 21:45:00|2161.8|2159.8|2161.9|2159.9|2161.9|2159.9|2161.8|2159.8|0
1684360200000|2023-05-17 21:50:00|2162|2160|2162|2160|2162|2160|2162|2160|0
1684360500000|2023-05-17 21:55:00|2161.9|2159.9|2161.9|2159.9|2161.9|2159.9|2161.9|2159.9|0
1684360800000|2023-05-17 22:00:00|2161.8|2159.8|2162.7|2160.7|2162.7|2160.7|2161.3|2159.3|0
1684361100000|2023-05-17 22:05:00|2162.3|2160.3|2160.8|2158.8|2162.3|2160.3|2160.8|2158.8|0
1684361400000|2023-05-17 22:10:00|2161|2159|2160.7|2158.7|2161.2|2159.2|2160.7|2158.7|0
1684361700000|2023-05-17 22:15:00|2160.8|2158.8|2160.3|2158.3|2160.8|2158.8|2160.1|2158.1|0
1684362000000|2023-05-17 22:20:00|2160.4|2158.4|2160.8|2158.8|2160.8|2158.8|2160.4|2158.4|0
1684362300000|2023-05-17 22:25:00|2160.7|2158.7|2160.8|2158.8|2160.8|2158.8|2160.7|2158.7|0
1684362900000|2023-05-17 22:35:00|2160.6|2158.6|2160.7|2158.7|2160.8|2158.8|2160.6|2158.6|0
1684363200000|2023-05-17 22:40:00|2160.6|2158.6|2160.4|2158.4|2160.6|2158.6|2160.2|2158.2|0
1684363500000|2023-05-17 22:45:00|2160.5|2158.5|2160.5|2158.5|2160.5|2158.5|2160.5|2158.5|0
1684364400000|2023-05-17 23:00:00|2160.2|2158.2|2160.3|2158.3|2160.4|2158.4|2160.2|2158.2|0
1684364700000|2023-05-17 23:05:00|2160.1|2158.1|2160.3|2158.3|2160.3|2158.3|2160|2158|0
1684365000000|2023-05-17 23:10:00|2160.1|2158.1|2160.1|2158.1|2160.2|2158.2|2160.1|2158.1|0
1684365300000|2023-05-17 23:15:00|2160.4|2158.4|2160.4|2158.4|2160.4|2158.4|2160.4|2158.4|0
1684365600000|2023-05-17 23:20:00|2160.5|2158.5|2160.4|2158.4|2160.5|2158.5|2160.4|2158.4|0
1684365900000|2023-05-17 23:25:00|2160.5|2158.5|2161.1|2159.1|2161.2|2159.2|2160.4|2158.4|0
1684366200000|2023-05-17 23:30:00|2161.2|2159.2|2162|2160|2162.3|2160.3|2161.2|2159.2|0
1684366500000|2023-05-17 23:35:00|2161.8|2159.8|2161.9|2159.9|2162.3|2160.3|2161.8|2159.8|0
1684366800000|2023-05-17 23:40:00|2161.6|2159.6|2161.7|2159.7|2162.3|2160.3|2161.6|2159.6|0
1684367100000|2023-05-17 23:45:00|2161.6|2159.6|2157.5|2156.3|2161.6|2159.6|2156.5|2155.3|1428
1684367400000|2023-05-17 23:50:00|2157.8|2156.6|2158|2156.8|2158|2156.8|2157|2155.8|193
1684367700000|2023-05-17 23:55:00|2157.5|2156.3|2159|2157.8|2159.5|2158.3|2157.5|2156.3|627
1684368000000|2023-05-18 00:00:00|2158.8|2158|2155.3|2154.5|2158.8|2158|2153.3|2152.5|3364
1684368300000|2023-05-18 00:05:00|2155.1|2154.3|2161.8|2161|2162.3|2161.5|2154.8|2154|1571
1684368600000|2023-05-18 00:10:00|2161.3|2160.5|2160.3|2159.5|2162.3|2161.5|2159.8|2159|1009
1684368900000|2023-05-18 00:15:00|2160.8|2160|2162.3|2161.5|2162.3|2161.5|2160.3|2159.5|1122
1684369200000|2023-05-18 00:20:00|2161.8|2161|2161.3|2160.5|2163.3|2162.5|2160.8|2160|1330
1684369500000|2023-05-18 00:25:00|2161.8|2161|2160.8|2160|2162.8|2162|2160.8|2160|507
1684369800000|2023-05-18 00:30:00|2161.3|2160.5|2160.8|2160|2161.8|2161|2159.8|2159|1476
1684370100000|2023-05-18 00:35:00|2161.3|2160.5|2157.8|2157|2161.3|2160.5|2157.8|2157|1388
1684370400000|2023-05-18 00:40:00|2157.6|2156.8|2153.3|2152.5|2157.8|2157|2153.3|2152.5|2119
1684370700000|2023-05-18 00:45:00|2153.8|2153|2152.8|2152|2155.8|2155|2152.8|2152|1785
1684371000000|2023-05-18 00:50:00|2153.3|2152.5|2151.8|2151|2154.3|2153.5|2151.8|2151|1138
1684371300000|2023-05-18 00:55:00|2152.3|2151.5|2149.3|2148.5|2152.3|2151.5|2149.3|2148.5|1771
1684371600000|2023-05-18 01:00:00|2149.6|2148.8|2150.3|2149.5|2150.8|2150|2147.3|2146.5|2714
1684371900000|2023-05-18 01:05:00|2150.8|2150|2151.3|2150.5|2151.8|2151|2148.8|2148|1565
1684372200000|2023-05-18 01:10:00|2150.8|2150|2150.3|2149.5|2153.3|2152.5|2150.3|2149.5|1661
1684372500000|2023-05-18 01:15:00|2150.6|2149.8|2152.8|2152|2152.8|2152|2150.1|2149.3|1278
1684372800000|2023-05-18 01:20:00|2152.3|2151.5|2154.3|2153.5|2154.3|2153.5|2151.8|2151|1105
1684373100000|2023-05-18 01:25:00|2154.6|2153.8|2154.3|2153.5|2155.3|2154.5|2153.8|2153|1412
1684373400000|2023-05-18 01:30:00|2153.8|2153|2153.3|2152.5|2153.8|2153|2151.3|2150.5|1765
1684373700000|2023-05-18 01:35:00|2152.8|2152|2152.8|2152|2153.3|2152.5|2151.3|2150.5|907
1684374000000|2023-05-18 01:40:00|2152.3|2151.5|2151.3|2150.5|2152.8|2152|2151.1|2150.3|983
1684374300000|2023-05-18 01:45:00|2151.8|2151|2153.3|2152.5|2153.8|2153|2151.3|2150.5|1004
1684374600000|2023-05-18 01:50:00|2152.8|2152|2151.8|2151|2152.8|2152|2151.3|2150.5|724
1684374900000|2023-05-18 01:55:00|2151.3|2150.5|2150.8|2150|2152.3|2151.5|2150.3|2149.5|911
1684375200000|2023-05-18 02:00:00|2151.3|2150.5|2153.3|2152.5|2153.3|2152.5|2150.8|2150|500
1684375500000|2023-05-18 02:05:00|2152.8|2152|2152.8|2152|2153.3|2152.5|2152.8|2152|323
1684375800000|2023-05-18 02:10:00|2153.3|2152.5|2153.3|2152.5|2153.3|2152.5|2151.3|2150.5|295
1684376100000|2023-05-18 02:15:00|2153.8|2153|2154.3|2153.5|2154.8|2154|2153.8|2153|413
1684376400000|2023-05-18 02:20:00|2153.8|2153|2153.8|2153|2154.3|2153.5|2153.3|2152.5|406
1684376700000|2023-05-18 02:25:00|2153.3|2152.5|2156.8|2156|2156.8|2156|2153.3|2152.5|1092
1684377000000|2023-05-18 02:30:00|2157.1|2156.3|2158.3|2157.5|2158.3|2157.5|2156.8|2156|459
1684377300000|2023-05-18 02:35:00|2157.8|2157|2156.8|2156|2157.8|2157|2156.3|2155.5|377
1684377600000|2023-05-18 02:40:00|2157.3|2156.5|2157.8|2157|2157.8|2157|2157.3|2156.5|157
1684377900000|2023-05-18 02:45:00|2157.3|2156.5|2157.8|2157|2158.1|2157.3|2157.3|2156.5|127
1684378200000|2023-05-18 02:50:00|2158.3|2157.5|2158.8|2158|2158.8|2158|2158.3|2157.5|90
1684378500000|2023-05-18 02:55:00|2158.3|2157.5|2159.3|2158.5|2159.8|2159|2158.3|2157.5|156
1684378800000|2023-05-18 03:00:00|2159.1|2158.3|2158.3|2157.5|2159.1|2158.3|2158.1|2157.3|309
1684379100000|2023-05-18 03:05:00|2158.8|2158|2158.8|2158|2159.8|2159|2158.8|2158|415
1684379400000|2023-05-18 03:10:00|2159.3|2158.5|2158.8|2158|2159.3|2158.5|2158.8|2158|242
1684379700000|2023-05-18 03:15:00|2159.3|2158.5|2159.8|2159|2159.8|2159|2159.3|2158.5|156
1684380000000|2023-05-18 03:20:00|2159.3|2158.5|2159.3|2158.5|2159.8|2159|2159.3|2158.5|374
1684380300000|2023-05-18 03:25:00|2158.8|2158|2158.3|2157.5|2159.3|2158.5|2158.3|2157.5|198
1684380600000|2023-05-18 03:30:00|2157.8|2157|2158.3|2157.5|2159.3|2158.5|2157.8|2157|1052
1684380900000|2023-05-18 03:35:00|2158.8|2158|2160.3|2159.5|2160.8|2160|2158.8|2158|799
1684381200000|2023-05-18 03:40:00|2159.8|2159|2157.8|2157|2160.3|2159.5|2157.3|2156.5|575
1684381500000|2023-05-18 03:45:00|2158.3|2157.5|2158.3|2157.5|2158.3|2157.5|2157.8|2157|379
1684381800000|2023-05-18 03:50:00|2157.8|2157|2159.8|2159|2159.8|2159|2157.8|2157|407
1684382100000|2023-05-18 03:55:00|2159.3|2158.5|2158.8|2158|2159.3|2158.5|2158.3|2157.5|425
1684382400000|2023-05-18 04:00:00|2159.1|2158.3|2158.8|2158|2159.8|2159|2158.3|2157.5|489
1684382700000|2023-05-18 04:05:00|2159.3|2158.5|2159.3|2158.5|2159.8|2159|2158.8|2158|320
1684383000000|2023-05-18 04:10:00|2159.1|2158.3|2158.8|2158|2159.3|2158.5|2158.8|2158|286
1684383300000|2023-05-18 04:15:00|2159.3|2158.5|2158.3|2157.5|2159.3|2158.5|2158.1|2157.3|270
1684383600000|2023-05-18 04:20:00|2157.8|2157|2157.8|2157|2157.8|2157|2157.3|2156.5|409
1684383900000|2023-05-18 04:25:00|2157.3|2156.5|2157.3|2156.5|2158.3|2157.5|2157.3|2156.5|384
1684384200000|2023-05-18 04:30:00|2157.6|2156.8|2157.3|2156.5|2157.6|2156.8|2156.8|2156|340
1684384500000|2023-05-18 04:35:00|2156.8|2156|2156.8|2156|2157.3|2156.5|2156.8|2156|252
1684384800000|2023-05-18 04:40:00|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|231
1684385100000|2023-05-18 04:45:00|2156.8|2156|2157.3|2156.5|2157.3|2156.5|2156.8|2156|346
1684385400000|2023-05-18 04:50:00|2157.8|2157|2157.3|2156.5|2157.8|2157|2157.3|2156.5|336
1684385700000|2023-05-18 04:55:00|2157.1|2156.3|2157.8|2157|2157.8|2157|2156.8|2156|289
1684386000000|2023-05-18 05:00:00|2157.3|2156.5|2157.8|2157|2158.3|2157.5|2157.3|2156.5|394
1684386300000|2023-05-18 05:05:00|2158.3|2157.5|2159.3|2158.5|2159.3|2158.5|2157.8|2157|847
1684386600000|2023-05-18 05:10:00|2159.6|2158.8|2159.8|2159|2159.8|2159|2159.3|2158.5|628
1684386900000|2023-05-18 05:15:00|2159.3|2158.5|2160.3|2159.5|2160.3|2159.5|2159.3|2158.5|475
1684387200000|2023-05-18 05:20:00|2160.8|2160|2159.3|2158.5|2160.8|2160|2159.3|2158.5|590
1684387500000|2023-05-18 05:25:00|2158.8|2158|2160.3|2159.5|2160.3|2159.5|2158.8|2158|522
1684387800000|2023-05-18 05:30:00|2159.8|2159|2160.3|2159.5|2160.3|2159.5|2159.3|2158.5|524
1684388100000|2023-05-18 05:35:00|2159.8|2159|2159.8|2159|2160.3|2159.5|2159.8|2159|298
1684388400000|2023-05-18 05:40:00|2159.3|2158.5|2159.8|2159|2159.8|2159|2159.3|2158.5|609
1684388700000|2023-05-18 05:45:00|2160.3|2159.5|2159.3|2158.5|2160.3|2159.5|2158.8|2158|670
1684389000000|2023-05-18 05:50:00|2158.8|2158|2159.3|2158.5|2159.3|2158.5|2158.1|2157.3|902
1684389300000|2023-05-18 05:55:00|2159.8|2159|2159.8|2159|2159.8|2159|2158.3|2157.5|3197
1684389600000|2023-05-18 06:00:00|2159.3|2158.5|2156.8|2156|2159.3|2158.5|2156.8|2156|3500
1684389900000|2023-05-18 06:05:00|2157.1|2156.3|2158.2|2156.2|2158.5|2157|2156.8|2156|1214
1684390200000|2023-05-18 06:10:00|2158.4|2156.4|2158.4|2156.4|2158.7|2156.7|2157.6|2155.6|3
1684390500000|2023-05-18 06:15:00|2158.3|2156.3|2158.3|2156.3|2158.5|2156.5|2158|2156|541
1684390800000|2023-05-18 06:20:00|2158.2|2156.2|2158.5|2156.5|2158.7|2156.7|2158|2156|0
1684391100000|2023-05-18 06:25:00|2158.6|2156.6|2158.3|2156.3|2158.7|2156.7|2158.1|2156.1|0
1684391400000|2023-05-18 06:30:00|2158.1|2156.1|2158.5|2156.5|2158.6|2156.6|2158.1|2156.1|0
1684391700000|2023-05-18 06:35:00|2158.4|2156.4|2158.7|2156.7|2158.7|2156.7|2158.2|2156.2|0
1684392000000|2023-05-18 06:40:00|2158.5|2156.5|2158.4|2156.4|2158.7|2156.7|2158.4|2156.4|0
1684392300000|2023-05-18 06:45:00|2158.5|2156.5|2158.1|2156.1|2158.7|2156.7|2158|2156|0
1684392600000|2023-05-18 06:50:00|2158.2|2156.2|2157.4|2155.4|2158.4|2156.4|2157.2|2155.2|0
1684392900000|2023-05-18 06:55:00|2157.2|2155.2|2157.7|2155.7|2157.7|2155.7|2157.1|2155.1|0
1684393200000|2023-05-18 07:00:00|2157.9|2155.9|2159.4|2157.4|2159.5|2157.5|2157.9|2155.9|0
1684393500000|2023-05-18 07:05:00|2159.5|2157.5|2159.7|2157.7|2160.2|2158.2|2159|2157|0
1684393800000|2023-05-18 07:10:00|2160|2158|2161|2159|2161.9|2159.9|2159.7|2157.7|0
1684394100000|2023-05-18 07:15:00|2161.3|2159.3|2161.9|2159.9|2162.2|2160.2|2161.2|2159.2|0
1684394400000|2023-05-18 07:20:00|2162|2160|2162.1|2160.1|2162.5|2160.5|2161.8|2159.8|0
1684394700000|2023-05-18 07:25:00|2162.4|2160.4|2162.8|2160.8|2162.8|2160.8|2161.8|2159.8|0
1684395000000|2023-05-18 07:30:00|2163.1|2161.1|2164|2162.8|2164.8|2163.6|2162.5|2161.1|539
1684395300000|2023-05-18 07:35:00|2164.3|2163.1|2168|2166.8|2168|2166.8|2164|2162.8|551
1684395600000|2023-05-18 07:40:00|2167.5|2166.3|2166.5|2165.3|2167.5|2166.3|2166|2164.8|692
1684395900000|2023-05-18 07:45:00|2167|2165.8|2168.8|2167.6|2169|2167.8|2166.5|2165.3|333
1684396200000|2023-05-18 07:50:00|2169|2167.8|2170.5|2169.3|2171|2169.8|2168.5|2167.3|224
1684396500000|2023-05-18 07:55:00|2171|2169.8|2173.5|2172.3|2174|2172.8|2170.5|2169.3|517
1684396800000|2023-05-18 08:00:00|2174|2172.8|2175|2173.8|2176|2174.8|2174|2172.8|441
1684397100000|2023-05-18 08:05:00|2174.5|2173.3|2177.3|2176.1|2177.3|2176.1|2174.3|2173.1|291
1684397400000|2023-05-18 08:10:00|2177.5|2176.3|2177.5|2176.3|2177.5|2176.3|2176.3|2175.1|281
1684397700000|2023-05-18 08:15:00|2177|2175.8|2175.5|2174.3|2178.5|2177.3|2175.5|2174.3|481
1684398000000|2023-05-18 08:20:00|2175|2173.8|2175|2173.8|2176|2174.8|2174.8|2173.6|135
1684398300000|2023-05-18 08:25:00|2175.3|2174.1|2176|2174.8|2177|2175.8|2175|2173.8|172
1684398600000|2023-05-18 08:30:00|2175.5|2174.3|2174.5|2173.3|2176|2174.8|2174.3|2173.1|125
1684398900000|2023-05-18 08:35:00|2174.3|2173.1|2172.5|2171.3|2175|2173.8|2172.5|2171.3|150
1684399200000|2023-05-18 08:40:00|2173|2171.8|2173|2171.8|2173|2171.8|2172|2170.8|61
1684399500000|2023-05-18 08:45:00|2173.3|2172.1|2173.5|2172.3|2174.5|2173.3|2173|2171.8|307
1684399800000|2023-05-18 08:50:00|2174|2172.8|2174.3|2173.1|2174.5|2173.3|2173.5|2172.3|245
1684400100000|2023-05-18 08:55:00|2174|2172.8|2173|2171.8|2174|2172.8|2173|2171.8|137
1684400400000|2023-05-18 09:00:00|2172.5|2171.3|2172|2170.8|2172.5|2171.3|2170.5|2169.3|119
1684400700000|2023-05-18 09:05:00|2171.5|2170.3|2172|2170.8|2172|2170.8|2171|2169.8|62
1684401000000|2023-05-18 09:10:00|2171.5|2170.3|2172.5|2171.3|2172.5|2171.3|2171.5|2170.3|43
1684401300000|2023-05-18 09:15:00|2172.8|2171.6|2172|2170.8|2173|2171.8|2171.5|2170.3|147
1684401600000|2023-05-18 09:20:00|2172.5|2171.3|2172.5|2171.3|2172.8|2171.6|2171.3|2170.1|298
1684401900000|2023-05-18 09:25:00|2172|2170.8|2173|2171.8|2173|2171.8|2171.5|2170.3|237
1684402200000|2023-05-18 09:30:00|2172.5|2171.3|2171.8|2170.6|2172.5|2171.3|2171|2169.8|131
1684402500000|2023-05-18 09:35:00|2172|2170.8|2171.3|2170.1|2172|2170.8|2171|2169.8|26
1684402800000|2023-05-18 09:40:00|2171.5|2170.3|2172.5|2171.3|2173|2171.8|2171.5|2170.3|137
1684403100000|2023-05-18 09:45:00|2172|2170.8|2172|2170.8|2172.5|2171.3|2172|2170.8|80
1684403400000|2023-05-18 09:50:00|2172.3|2171.1|2172|2170.8|2173|2171.8|2172|2170.8|158
1684403700000|2023-05-18 09:55:00|2172.5|2171.3|2172.5|2171.3|2173|2171.8|2172.5|2171.3|165
1684404000000|2023-05-18 10:00:00|2173|2171.8|2172.5|2171.3|2173|2171.8|2172|2170.8|236
1684404300000|2023-05-18 10:05:00|2172.8|2171.6|2172|2170.8|2173|2171.8|2172|2170.8|61
1684404600000|2023-05-18 10:10:00|2171.5|2170.3|2171.5|2170.3|2172.5|2171.3|2171.5|2170.3|219
1684404900000|2023-05-18 10:15:00|2172|2170.8|2172|2170.8|2172.5|2171.3|2171.5|2170.3|222
1684405200000|2023-05-18 10:20:00|2171.5|2170.3|2172|2170.8|2172.5|2171.3|2171.5|2170.3|138
1684405500000|2023-05-18 10:25:00|2172.3|2171.1|2172.5|2171.3|2172.5|2171.3|2172|2170.8|37
1684405800000|2023-05-18 10:30:00|2173|2171.8|2173|2171.8|2173.5|2172.3|2173|2171.8|109
1684406100000|2023-05-18 10:35:00|2172.5|2171.3|2174|2172.8|2174.5|2173.3|2172.5|2171.3|330
1684406400000|2023-05-18 10:40:00|2174.5|2173.3|2174.5|2173.3|2174.5|2173.3|2174|2172.8|133
1684406700000|2023-05-18 10:45:00|2175|2173.8|2175|2173.8|2175.5|2174.3|2175|2173.8|207
1684407000000|2023-05-18 10:50:00|2174.8|2173.6|2175|2173.8|2175.5|2174.3|2174.5|2173.3|185
1684407300000|2023-05-18 10:55:00|2174.5|2173.3|2174.5|2173.3|2175|2173.8|2174|2172.8|239
1684407600000|2023-05-18 11:00:00|2175|2173.8|2174.5|2173.3|2175|2173.8|2174|2172.8|260
1684407900000|2023-05-18 11:05:00|2174|2172.8|2174|2172.8|2174.5|2173.3|2173.5|2172.3|190
1684408200000|2023-05-18 11:10:00|2174.3|2173.1|2174.5|2173.3|2174.5|2173.3|2174|2172.8|115
1684408500000|2023-05-18 11:15:00|2175|2173.8|2174.5|2173.3|2175|2173.8|2174.5|2173.3|268
1684408800000|2023-05-18 11:20:00|2175|2173.8|2173.5|2172.3|2175|2173.8|2173.5|2172.3|54
1684409100000|2023-05-18 11:25:00|2174|2172.8|2174|2172.8|2174|2172.8|2173.5|2172.3|45
1684409400000|2023-05-18 11:30:00|2173.5|2172.3|2174|2172.8|2174|2172.8|2173.5|2172.3|5
1684409700000|2023-05-18 11:35:00|2174.5|2173.3|2174.5|2173.3|2174.5|2173.3|2174|2172.8|49
1684410000000|2023-05-18 11:40:00|2174.3|2173.1|2174|2172.8|2174.3|2173.1|2174|2172.8|41
1684410300000|2023-05-18 11:45:00|2174.5|2173.3|2175|2173.8|2175.5|2174.3|2174.5|2173.3|202
1684410600000|2023-05-18 11:50:00|2175.3|2174.1|2175.5|2174.3|2175.5|2174.3|2175|2173.8|46
1684410900000|2023-05-18 11:55:00|2176|2174.8|2175.3|2174.1|2176|2174.8|2175|2173.8|101
1684411200000|2023-05-18 12:00:00|2175.5|2174.3|2175|2173.8|2175.5|2174.3|2175|2173.8|31
1684411500000|2023-05-18 12:05:00|2174.5|2173.3|2175|2173.8|2175|2173.8|2174.5|2173.3|77
1684411800000|2023-05-18 12:10:00|2174.8|2173.6|2175|2173.8|2175.5|2174.3|2174.5|2173.3|47
1684412100000|2023-05-18 12:15:00|2174.5|2173.3|2174|2172.8|2174.8|2173.6|2174|2172.8|52
1684412400000|2023-05-18 12:20:00|2174.5|2173.3|2173.5|2172.3|2174.5|2173.3|2173|2171.8|106
1684412700000|2023-05-18 12:25:00|2174|2172.8|2173|2171.8|2174|2172.8|2173|2171.8|78
1684413000000|2023-05-18 12:30:00|2173.3|2172.1|2175|2173.8|2175.5|2174.3|2173.3|2172.1|255
1684413300000|2023-05-18 12:35:00|2175.3|2174.1|2175|2173.8|2176|2174.8|2174.5|2173.3|179
1684413600000|2023-05-18 12:40:00|2174.8|2173.6|2176.5|2175.3|2176.8|2175.6|2174.5|2173.3|358
1684413900000|2023-05-18 12:45:00|2176|2174.8|2178|2176.8|2178|2176.8|2176|2174.8|485
1684414200000|2023-05-18 12:50:00|2177.8|2176.6|2178|2176.8|2178.5|2177.3|2176.5|2175.3|225
1684414500000|2023-05-18 12:55:00|2177.8|2176.6|2175.5|2174.3|2178|2176.8|2175.5|2174.3|159
1684414800000|2023-05-18 13:00:00|2175.3|2174.1|2175|2173.8|2175.5|2174.3|2174|2172.8|188
1684415100000|2023-05-18 13:05:00|2174.8|2173.6|2174.5|2173.3|2175|2173.8|2173.5|2172.3|65
1684415400000|2023-05-18 13:10:00|2175|2173.8|2174|2172.8|2175|2173.8|2173|2171.8|173
1684415700000|2023-05-18 13:15:00|2173.8|2172.6|2174.5|2173.3|2175|2173.8|2173.5|2172.3|77
1684416000000|2023-05-18 13:20:00|2174.3|2173.1|2172.5|2171.3|2174.3|2173.1|2172.5|2171.3|34
1684416300000|2023-05-18 13:25:00|2172.3|2171.1|2172.5|2171.3|2172.8|2171.6|2171.5|2170.3|132
1684416600000|2023-05-18 13:30:00|2172|2170.8|2171|2169.8|2172.5|2171.3|2171|2169.8|146
1684416900000|2023-05-18 13:35:00|2171.5|2170.3|2172.8|2171.6|2173.5|2172.3|2170.5|2169.3|99
1684417200000|2023-05-18 13:40:00|2172.5|2171.3|2172|2170.8|2173.5|2172.3|2172|2170.8|39
1684417500000|2023-05-18 13:45:00|2172.3|2171.1|2172|2170.8|2173|2171.8|2172|2170.8|182
1684417800000|2023-05-18 13:50:00|2171.5|2170.3|2170.5|2169.3|2172.5|2171.3|2170.5|2169.3|202
1684418100000|2023-05-18 13:55:00|2170|2168.8|2170.5|2169.3|2170.5|2169.3|2169|2167.8|387
1684418400000|2023-05-18 14:00:00|2170|2168.8|2167|2165.8|2170.5|2169.3|2167|2165.8|319
1684418700000|2023-05-18 14:05:00|2167.3|2166.1|2167.5|2166.3|2168.3|2167.1|2166|2164.8|506
1684419000000|2023-05-18 14:10:00|2167.3|2166.1|2168|2166.8|2168.5|2167.3|2167.3|2166.1|318
1684419300000|2023-05-18 14:15:00|2167.8|2166.6|2169.5|2168.3|2170.8|2169.6|2167.5|2166.3|367
1684419600000|2023-05-18 14:20:00|2170|2168.8|2169.5|2168.3|2171|2169.8|2169.5|2168.3|186
1684419900000|2023-05-18 14:25:00|2169|2167.8|2168|2166.8|2169.5|2168.3|2167.5|2166.3|377
1684420200000|2023-05-18 14:30:00|2168.5|2167.3|2170|2168.8|2170|2168.8|2168|2166.8|204
1684420500000|2023-05-18 14:35:00|2169.5|2168.3|2170|2168.8|2170|2168.8|2169|2167.8|121
1684420800000|2023-05-18 14:40:00|2169.5|2168.3|2168|2166.8|2170.5|2169.3|2167.8|2166.6|249
1684421100000|2023-05-18 14:45:00|2167.5|2166.3|2169|2167.8|2169|2167.8|2167.5|2166.3|104
1684421400000|2023-05-18 14:50:00|2168.5|2167.3|2168.5|2167.3|2169|2167.8|2168|2166.8|209
1684421700000|2023-05-18 14:55:00|2168|2166.8|2169|2167.8|2169|2167.8|2168|2166.8|190
1684422000000|2023-05-18 15:00:00|2169.5|2168.3|2170.3|2169.1|2170.5|2169.3|2169|2167.8|85
1684422300000|2023-05-18 15:05:00|2170.5|2169.3|2169.5|2168.3|2170.5|2169.3|2169.3|2168.1|312
1684422600000|2023-05-18 15:10:00|2169|2167.8|2168.5|2167.3|2169|2167.8|2168.3|2167.1|204
1684422900000|2023-05-18 15:15:00|2169|2167.8|2170.5|2169.3|2171|2169.8|2169|2167.8|247
1684423200000|2023-05-18 15:20:00|2170|2168.8|2169|2167.8|2170|2168.8|2168|2166.8|185
1684423500000|2023-05-18 15:25:00|2168.5|2167.3|2169|2167.8|2169|2167.8|2168|2166.8|152
1684423800000|2023-05-18 15:30:00|2168.5|2167.3|2168.5|2167.3|2169|2167.8|2167.8|2166.6|164
1684424100000|2023-05-18 15:35:00|2168|2166.8|2168.5|2167.3|2169|2167.8|2168|2166.8|100
1684424400000|2023-05-18 15:40:00|2168|2166.8|2167.5|2166.3|2168.5|2167.3|2167.5|2166.3|343
1684424700000|2023-05-18 15:45:00|2167.8|2166.6|2168.8|2167.6|2169.5|2168.3|2167.5|2166.3|225
1684425000000|2023-05-18 15:50:00|2169|2167.8|2169|2167.8|2169|2167.8|2168.5|2167.3|78
1684425300000|2023-05-18 15:55:00|2168.5|2167.3|2166.5|2165.3|2168.5|2167.3|2166|2164.8|219
1684425600000|2023-05-18 16:00:00|2166|2164.8|2165.5|2164.3|2166.5|2165.3|2165.5|2164.3|389
1684425900000|2023-05-18 16:05:00|2166|2164.8|2164.5|2163.3|2166|2164.8|2164|2162.8|370
1684426200000|2023-05-18 16:10:00|2164.8|2163.6|2163|2161.8|2165.5|2164.3|2163|2161.8|257
1684426500000|2023-05-18 16:15:00|2162.5|2161.3|2164|2162.8|2164.5|2163.3|2162|2160.8|106
1684426800000|2023-05-18 16:20:00|2163.8|2162.6|2164|2162.8|2164.5|2163.3|2162.8|2161.6|81
1684427100000|2023-05-18 16:25:00|2164.5|2163.3|2163.5|2162.3|2164.5|2163.3|2162.5|2161.3|47
1684427400000|2023-05-18 16:30:00|2163|2161.8|2163|2161.8|2164|2162.8|2163|2161.8|57
1684427700000|2023-05-18 16:35:00|2163.5|2162.3|2163|2161.8|2164|2162.8|2163|2161.8|49
1684428000000|2023-05-18 16:40:00|2163.3|2162.1|2164|2162.8|2164.5|2163.3|2163|2161.8|26
1684428300000|2023-05-18 16:45:00|2164.3|2163.1|2164|2162.8|2164.3|2163.1|2163.5|2162.3|74
1684428600000|2023-05-18 16:50:00|2163.8|2162.6|2164.5|2163.3|2164.5|2163.3|2163.5|2162.3|78
1684428900000|2023-05-18 16:55:00|2164|2162.8|2164|2162.8|2164.5|2163.3|2163|2161.8|96
1684429200000|2023-05-18 17:00:00|2164.5|2163.3|2164.5|2163.3|2165|2163.8|2164.5|2163.3|74
1684429500000|2023-05-18 17:05:00|2165|2163.8|2165.5|2164.3|2165.5|2164.3|2164.5|2163.3|95
1684429800000|2023-05-18 17:10:00|2165|2163.8|2165|2163.8|2165.5|2164.3|2164.5|2163.3|75
1684430100000|2023-05-18 17:15:00|2164.5|2163.3|2166|2164.8|2166.5|2165.3|2164.5|2163.3|32
1684430400000|2023-05-18 17:20:00|2166.5|2165.3|2166|2164.8|2167|2165.8|2166|2164.8|154
1684430700000|2023-05-18 17:25:00|2166.5|2165.3|2163.5|2162.3|2167|2165.8|2163.5|2162.3|343
1684431000000|2023-05-18 17:30:00|2163|2161.8|2165.5|2164.3|2166|2164.8|2163|2161.8|262
1684431300000|2023-05-18 17:35:00|2165.8|2164.6|2164.5|2163.3|2166|2164.8|2164.5|2163.3|87
1684431600000|2023-05-18 17:40:00|2164|2162.8|2164.5|2163.3|2165|2163.8|2164|2162.8|283
1684431900000|2023-05-18 17:45:00|2164|2162.8|2165|2163.8|2165|2163.8|2163.5|2162.3|65
1684432200000|2023-05-18 17:50:00|2164.5|2163.3|2164|2162.8|2164.5|2163.3|2163.8|2162.6|35
1684432500000|2023-05-18 17:55:00|2164.3|2163.1|2164|2162.8|2164.3|2163.1|2162.5|2161.3|135
1684432800000|2023-05-18 18:00:00|2163.5|2162.3|2164|2162.8|2164.5|2163.3|2163.5|2162.3|67
1684433100000|2023-05-18 18:05:00|2164.5|2163.3|2164.8|2163.6|2165|2163.8|2164|2162.8|38
1684433400000|2023-05-18 18:10:00|2164.5|2163.3|2165|2163.8|2165.5|2164.3|2164|2162.8|64
1684433700000|2023-05-18 18:15:00|2165.5|2164.3|2166|2164.8|2166.5|2165.3|2165|2163.8|60
1684434000000|2023-05-18 18:20:00|2166.5|2165.3|2166.3|2165.1|2166.5|2165.3|2166|2164.8|42
1684434300000|2023-05-18 18:25:00|2166.5|2165.3|2166.5|2165.3|2167|2165.8|2166.5|2165.3|70
1684434600000|2023-05-18 18:30:00|2167|2165.8|2167.5|2166.3|2167.5|2166.3|2166.5|2165.3|55
1684434900000|2023-05-18 18:35:00|2167.8|2166.6|2168|2166.8|2168|2166.8|2167.5|2166.3|82
1684435200000|2023-05-18 18:40:00|2167.5|2166.3|2168|2166.8|2168|2166.8|2167.5|2166.3|115
1684435500000|2023-05-18 18:45:00|2168.3|2167.1|2169|2167.8|2169|2167.8|2168|2166.8|85
1684435800000|2023-05-18 18:50:00|2168.5|2167.3|2168.3|2167.1|2169|2167.8|2168|2166.8|145
1684436100000|2023-05-18 18:55:00|2168.5|2167.3|2168.5|2167.3|2168.5|2167.3|2168|2166.8|56
1684436400000|2023-05-18 19:00:00|2168.3|2167.1|2167.5|2166.3|2169|2167.8|2167.5|2166.3|39
1684436700000|2023-05-18 19:05:00|2167.3|2166.1|2169|2167.8|2169|2167.8|2167|2165.8|34
1684437000000|2023-05-18 19:10:00|2169.5|2168.3|2169.5|2168.3|2169.5|2168.3|2168.5|2167.3|26
1684437300000|2023-05-18 19:15:00|2169.3|2168.1|2171|2169.8|2171|2169.8|2169.3|2168.1|91
1684437600000|2023-05-18 19:20:00|2170.5|2169.3|2169.3|2168.1|2170.5|2169.3|2169|2167.8|48
1684437900000|2023-05-18 19:25:00|2169|2167.8|2169.5|2168.3|2169.5|2168.3|2168.5|2167.3|278
1684438200000|2023-05-18 19:30:00|2169|2167.8|2169.5|2168.3|2170|2168.8|2169|2167.8|67
1684438500000|2023-05-18 19:35:00|2169|2167.8|2169.5|2168.3|2169.8|2168.6|2169|2167.8|23
1684438800000|2023-05-18 19:40:00|2170|2168.8|2171.5|2170.3|2171.5|2170.3|2169.5|2168.3|84
1684439100000|2023-05-18 19:45:00|2171.8|2170.6|2172|2170.8|2172|2170.8|2171|2169.8|118
1684439400000|2023-05-18 19:50:00|2172.3|2171.1|2172.5|2171.3|2173.5|2172.3|2172|2170.8|230
1684439700000|2023-05-18 19:55:00|2172|2170.8|2173.5|2172.3|2174|2172.8|2172|2170.8|230
1684440000000|2023-05-18 20:00:00|2174|2172.8|2173.5|2172.3|2174|2172.8|2173.5|2172.3|76
1684440300000|2023-05-18 20:05:00|2173.8|2172.6|2173.5|2172.3|2174|2172.8|2173.5|2172.3|8
1684440600000|2023-05-18 20:10:00|||||||||5
1684440900000|2023-05-18 20:15:00|2173.8|2172.6|2174|2172.8|2174|2172.8|2173.5|2172.3|33
1684441200000|2023-05-18 20:20:00|2173.5|2172.3|2173.5|2172.3|2174|2172.8|2173.5|2172.3|36
1684441500000|2023-05-18 20:25:00|2173|2171.8|2172.5|2171.3|2173|2171.8|2172.5|2171.3|81
1684441800000|2023-05-18 20:30:00|2173|2171.8|2173.5|2172.3|2173.5|2172.3|2173|2171.8|42
1684442100000|2023-05-18 20:35:00|2174|2172.8|2174|2172.8|2174|2172.8|2174|2172.8|16
1684442400000|2023-05-18 20:40:00|2173.8|2172.6|2173|2171.8|2174|2172.8|2173|2171.8|95
1684442700000|2023-05-18 20:45:00|2172.8|2171.6|2173.5|2172.3|2173.5|2172.3|2172.8|2171.6|64
1684443000000|2023-05-18 20:50:00|2173|2171.8|2175|2173|2175|2173.3|2173|2171.8|93
1684443300000|2023-05-18 20:55:00|2175.1|2173.1|2174.8|2172.8|2175.1|2173.1|2173.9|2171.9|0
1684443600000|2023-05-18 21:00:00|2174.9|2172.9|2174.9|2172.9|2174.9|2172.9|2174.9|2172.9|4
1684443900000|2023-05-18 21:05:00|2175|2173|2174.9|2172.9|2175|2173|2174.9|2172.9|0
1684444200000|2023-05-18 21:10:00|2175|2173|2175|2173|2175|2173|2175|2173|0
1684444500000|2023-05-18 21:15:00|2175.1|2173.1|2174.9|2172.9|2175.1|2173.1|2174.9|2172.9|0
1684444800000|2023-05-18 21:20:00|2175|2173|2175|2173|2175|2173|2174.9|2172.9|0
1684445400000|2023-05-18 21:30:00|2175.1|2173.1|2175.1|2173.1|2175.1|2173.1|2175.1|2173.1|0
1684446000000|2023-05-18 21:40:00|2175.2|2173.2|2175.1|2173.1|2175.2|2173.2|2175.1|2173.1|0
1684446300000|2023-05-18 21:45:00|2175|2173|2175.1|2173.1|2175.2|2173.2|2174.9|2172.9|0
1684446600000|2023-05-18 21:50:00|2175.2|2173.2|2175.3|2173.3|2175.3|2173.3|2175.1|2173.1|0
1684446900000|2023-05-18 21:55:00|2175.2|2173.2|2175|2173|2175.2|2173.2|2174.9|2172.9|0
1684447200000|2023-05-18 22:00:00|2174.9|2172.9|2174.7|2172.7|2175.3|2173.3|2174.3|2172.3|0
1684447500000|2023-05-18 22:05:00|2174.9|2172.9|2176.7|2174.7|2177.8|2175.8|2174.9|2172.9|0
1684447800000|2023-05-18 22:10:00|2176.9|2174.9|2177.5|2175.5|2177.7|2175.7|2176.1|2174.1|0
1684448100000|2023-05-18 22:15:00|2177.4|2175.4|2177.9|2175.9|2178.6|2176.6|2176.7|2174.7|0
1684448400000|2023-05-18 22:20:00|2177.7|2175.7|2177.8|2175.8|2178.2|2176.2|2177.5|2175.5|0
1684448700000|2023-05-18 22:25:00|2177.7|2175.7|2178|2176|2178.2|2176.2|2177.5|2175.5|0
1684449000000|2023-05-18 22:30:00|2178.1|2176.1|2178.3|2176.3|2178.4|2176.4|2178.1|2176.1|0
1684449300000|2023-05-18 22:35:00|2178.2|2176.2|2178.7|2176.7|2178.7|2176.7|2177.9|2175.9|0
1684449600000|2023-05-18 22:40:00|2178.6|2176.6|2178.6|2176.6|2179|2177|2178.6|2176.6|0
1684449900000|2023-05-18 22:45:00|2178.5|2176.5|2178|2176|2178.6|2176.6|2178|2176|0
1684450200000|2023-05-18 22:50:00|2177.9|2175.9|2179.2|2177.2|2179.3|2177.3|2177.9|2175.9|0
1684450500000|2023-05-18 22:55:00|2179.3|2177.3|2179.5|2177.5|2179.6|2177.6|2179.2|2177.2|0
1684450800000|2023-05-18 23:00:00|2179.7|2177.7|2178.4|2176.4|2179.8|2177.8|2178.4|2176.4|0
1684451100000|2023-05-18 23:05:00|2178.6|2176.6|2177.9|2175.9|2178.6|2176.6|2177.7|2175.7|0
1684451400000|2023-05-18 23:10:00|2178|2176|2178.5|2176.5|2178.5|2176.5|2177.9|2175.9|0
1684451700000|2023-05-18 23:15:00|2178.8|2176.8|2178.8|2176.8|2178.9|2176.9|2178.6|2176.6|0
1684452000000|2023-05-18 23:20:00|2178.7|2176.7|2178.2|2176.2|2178.8|2176.8|2178.2|2176.2|0
1684452300000|2023-05-18 23:25:00|2178.4|2176.4|2178.2|2176.2|2178.9|2176.9|2178.1|2176.1|0
1684452600000|2023-05-18 23:30:00|2178.5|2176.5|2177|2175|2178.8|2176.8|2176.6|2174.6|0
1684452900000|2023-05-18 23:35:00|2176.5|2174.5|2175.8|2173.8|2176.7|2174.7|2175.1|2173.1|0
1684453200000|2023-05-18 23:40:00|2175.7|2173.7|2174.6|2172.6|2177.4|2175.4|2174.6|2172.6|0
1684453500000|2023-05-18 23:45:00|2174.3|2172.3|2171|2169.8|2174.3|2172.3|2169.5|2168.3|969
1684453800000|2023-05-18 23:50:00|2171.5|2170.3|2169|2167.8|2171.5|2170.3|2168|2166.8|550
1684454100000|2023-05-18 23:55:00|2169.5|2168.3|2168|2166.8|2169.5|2168.3|2168|2166.8|351
1684454400000|2023-05-19 00:00:00|2168.3|2167.1|2171.8|2171|2172.3|2171.5|2167.8|2167|2807
1684454700000|2023-05-19 00:05:00|2171.3|2170.5|2167.3|2166.5|2171.3|2170.5|2165.1|2164.3|2365
1684455000000|2023-05-19 00:10:00|2167.1|2166.3|2161.8|2161|2167.3|2166.5|2161.8|2161|1692
1684455300000|2023-05-19 00:15:00|2162.3|2161.5|2161.3|2160.5|2163.3|2162.5|2160.3|2159.5|1161
1684455600000|2023-05-19 00:20:00|2160.8|2160|2164.3|2163.5|2165.3|2164.5|2160.3|2159.5|1470
1684455900000|2023-05-19 00:25:00|2163.8|2163|2164.8|2164|2165.8|2165|2163.3|2162.5|1517
1684456200000|2023-05-19 00:30:00|2165.3|2164.5|2165.3|2164.5|2166.8|2166|2164.8|2164|639
1684456500000|2023-05-19 00:35:00|2165.8|2165|2165.8|2165|2167.8|2167|2165.3|2164.5|1127
1684456800000|2023-05-19 00:40:00|2165.3|2164.5|2165.3|2164.5|2166.8|2166|2165.3|2164.5|944
1684457100000|2023-05-19 00:45:00|2164.8|2164|2164.3|2163.5|2165.3|2164.5|2163.8|2163|1078
1684457400000|2023-05-19 00:50:00|2164.8|2164|2163.3|2162.5|2165.8|2165|2163.3|2162.5|764
1684457700000|2023-05-19 00:55:00|2163.8|2163|2162.3|2161.5|2163.8|2163|2161.8|2161|1068
1684458000000|2023-05-19 01:00:00|2162.8|2162|2161.8|2161|2163.3|2162.5|2161.8|2161|1019
1684458300000|2023-05-19 01:05:00|2162.3|2161.5|2161.3|2160.5|2163.3|2162.5|2161.3|2160.5|873
1684458600000|2023-05-19 01:10:00|2161.8|2161|2161.8|2161|2162.3|2161.5|2160.3|2159.5|742
1684458900000|2023-05-19 01:15:00|2162.3|2161.5|2162.8|2162|2163.8|2163|2162.3|2161.5|883
1684459200000|2023-05-19 01:20:00|2162.3|2161.5|2162.3|2161.5|2162.3|2161.5|2160.8|2160|586
1684459500000|2023-05-19 01:25:00|2162.8|2162|2163.8|2163|2163.8|2163|2162.3|2161.5|891
1684459800000|2023-05-19 01:30:00|2163.3|2162.5|2164.8|2164|2165.3|2164.5|2162.8|2162|783
1684460100000|2023-05-19 01:35:00|2165.3|2164.5|2166.3|2165.5|2166.3|2165.5|2165.3|2164.5|514
1684460400000|2023-05-19 01:40:00|2165.8|2165|2166.3|2165.5|2166.3|2165.5|2165.8|2165|434
1684460700000|2023-05-19 01:45:00|2165.8|2165|2164.3|2163.5|2166.3|2165.5|2164.3|2163.5|357
1684461000000|2023-05-19 01:50:00|2164.8|2164|2165.3|2164.5|2165.3|2164.5|2164.8|2164|484
1684461300000|2023-05-19 01:55:00|2164.8|2164|2165.3|2164.5|2165.3|2164.5|2164.8|2164|264
1684461600000|2023-05-19 02:00:00|2165.8|2165|2166.8|2166|2167.3|2166.5|2165.3|2164.5|878
1684461900000|2023-05-19 02:05:00|2166.3|2165.5|2166.8|2166|2167.8|2167|2166.3|2165.5|441
1684462200000|2023-05-19 02:10:00|2166.3|2165.5|2167.8|2167|2167.8|2167|2166.3|2165.5|262
1684462500000|2023-05-19 02:15:00|2167.3|2166.5|2168.8|2168|2168.8|2168|2167.3|2166.5|945
1684462800000|2023-05-19 02:20:00|2168.3|2167.5|2168.8|2168|2169.8|2169|2168.3|2167.5|514
1684463100000|2023-05-19 02:25:00|2169.3|2168.5|2169.3|2168.5|2169.3|2168.5|2168.3|2167.5|629
1684463400000|2023-05-19 02:30:00|2168.8|2168|2169.3|2168.5|2169.8|2169|2168.8|2168|242
1684463700000|2023-05-19 02:35:00|2169.6|2168.8|2170.3|2169.5|2170.3|2169.5|2169.6|2168.8|176
1684464000000|2023-05-19 02:40:00|2170.8|2170|2171.3|2170.5|2171.8|2171|2170.8|2170|342
1684464300000|2023-05-19 02:45:00|2171.8|2171|2171.3|2170.5|2171.8|2171|2171.3|2170.5|98
1684464600000|2023-05-19 02:50:00|2171.8|2171|2171.3|2170.5|2171.8|2171|2171.3|2170.5|77
1684464900000|2023-05-19 02:55:00|2170.8|2170|2170.3|2169.5|2170.8|2170|2170.3|2169.5|276
1684465200000|2023-05-19 03:00:00|2169.8|2169|2169.3|2168.5|2169.8|2169|2168.8|2168|262
1684465500000|2023-05-19 03:05:00|2169.8|2169|2169.8|2169|2169.8|2169|2169.3|2168.5|141
1684465800000|2023-05-19 03:10:00|2170.3|2169.5|2169.8|2169|2170.3|2169.5|2169.3|2168.5|176
1684466100000|2023-05-19 03:15:00|2169.3|2168.5|2170.3|2169.5|2170.3|2169.5|2169.3|2168.5|92
1684466400000|2023-05-19 03:20:00|2169.8|2169|2169.8|2169|2169.8|2169|2169.8|2169|162
1684466700000|2023-05-19 03:25:00|2170.3|2169.5|2170.8|2170|2170.8|2170|2169.8|2169|259
1684467000000|2023-05-19 03:30:00|2169.8|2169|2169.8|2169|2170.3|2169.5|2168.8|2168|1353
1684467300000|2023-05-19 03:35:00|2169.3|2168.5|2165.8|2165|2169.3|2168.5|2165.8|2165|765
1684467600000|2023-05-19 03:40:00|2165.3|2164.5|2164.3|2163.5|2165.8|2165|2164.3|2163.5|480
1684467900000|2023-05-19 03:45:00|2164.8|2164|2166.3|2165.5|2166.8|2166|2164.3|2163.5|418
1684468200000|2023-05-19 03:50:00|2166.8|2166|2163.8|2163|2166.8|2166|2163.8|2163|719
1684468500000|2023-05-19 03:55:00|2164.3|2163.5|2163.3|2162.5|2164.3|2163.5|2163.3|2162.5|626
1684468800000|2023-05-19 04:00:00|2162.8|2162|2162.8|2162|2163.3|2162.5|2162.8|2162|434
1684469100000|2023-05-19 04:05:00|2162.3|2161.5|2161.3|2160.5|2162.8|2162|2160.8|2160|354
1684469400000|2023-05-19 04:10:00|2160.8|2160|2159.8|2159|2161.3|2160.5|2159.6|2158.8|504
1684469700000|2023-05-19 04:15:00|2160.3|2159.5|2160.3|2159.5|2160.8|2160|2160.3|2159.5|325
1684470000000|2023-05-19 04:20:00|2160.8|2160|2161.3|2160.5|2161.3|2160.5|2160.3|2159.5|448
1684470300000|2023-05-19 04:25:00|2160.8|2160|2161.3|2160.5|2161.8|2161|2160.8|2160|349
1684470600000|2023-05-19 04:30:00|2160.8|2160|2161.3|2160.5|2161.8|2161|2160.8|2160|431
1684470900000|2023-05-19 04:35:00|2160.8|2160|2161.3|2160.5|2161.3|2160.5|2160.8|2160|226
1684471200000|2023-05-19 04:40:00|2161.8|2161|2162.3|2161.5|2162.3|2161.5|2161.8|2161|485
1684471500000|2023-05-19 04:45:00|2162.8|2162|2162.8|2162|2162.8|2162|2162.8|2162|133
1684471800000|2023-05-19 04:50:00|2162.3|2161.5|2160.8|2160|2162.8|2162|2160.8|2160|494
1684472100000|2023-05-19 04:55:00|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2160.8|2160|280
1684472400000|2023-05-19 05:00:00|2161.8|2161|2160.3|2159.5|2162.3|2161.5|2160.3|2159.5|434
1684472700000|2023-05-19 05:05:00|2159.8|2159|2159.8|2159|2160.3|2159.5|2159.6|2158.8|535
1684473000000|2023-05-19 05:10:00|2160.3|2159.5|2161.3|2160.5|2161.3|2160.5|2160.3|2159.5|571
1684473300000|2023-05-19 05:15:00|2161.1|2160.3|2160.8|2160|2161.3|2160.5|2160.8|2160|575
1684473600000|2023-05-19 05:20:00|2160.3|2159.5|2161.3|2160.5|2161.8|2161|2160.3|2159.5|366
1684473900000|2023-05-19 05:25:00|2161.8|2161|2161.8|2161|2161.8|2161|2161.3|2160.5|286
1684474200000|2023-05-19 05:30:00|2161.3|2160.5|2162.3|2161.5|2162.3|2161.5|2161.3|2160.5|476
1684474500000|2023-05-19 05:35:00|2162.8|2162|2162.3|2161.5|2162.8|2162|2161.8|2161|312
1684474800000|2023-05-19 05:40:00|2162.8|2162|2162.8|2162|2162.8|2162|2162.8|2162|310
1684475100000|2023-05-19 05:45:00|2162.3|2161.5|2161.3|2160.5|2162.3|2161.5|2160.8|2160|757
1684475400000|2023-05-19 05:50:00|2160.8|2160|2161.3|2160.5|2161.3|2160.5|2160.8|2160|751
1684475700000|2023-05-19 05:55:00|2161.8|2161|2163.3|2162.5|2163.3|2162.5|2161.8|2161|1876
1684476000000|2023-05-19 06:00:00|2162.3|2161.5|2164.3|2163.5|2164.8|2164|2162.3|2161.5|3473
1684476300000|2023-05-19 06:05:00|2164.6|2163.8|2165.4|2163.4|2165.4|2164|2163.8|2162.9|743
1684476600000|2023-05-19 06:10:00|2165.3|2163.3|2167.2|2165.2|2167.5|2165.5|2165.3|2163.3|0
1684476900000|2023-05-19 06:15:00|2167|2165|2167.5|2165.5|2167.8|2165.8|2167|2165|457
1684477200000|2023-05-19 06:20:00|2167.6|2165.6|2167.9|2165.9|2168.5|2166.5|2167.6|2165.6|0
1684477500000|2023-05-19 06:25:00|2167.6|2165.6|2168|2166|2168.2|2166.2|2167.4|2165.4|0
1684477800000|2023-05-19 06:30:00|2167.7|2165.7|2167.5|2165.5|2167.7|2165.7|2167|2165|0
1684478100000|2023-05-19 06:35:00|2167.6|2165.6|2167.5|2165.5|2167.6|2165.6|2166.9|2164.9|0
1684478400000|2023-05-19 06:40:00|2167.7|2165.7|2167.3|2165.3|2167.8|2165.8|2167|2165|0
1684478700000|2023-05-19 06:45:00|2167.2|2165.2|2166.9|2164.9|2167.2|2165.2|2166.6|2164.6|0
1684479000000|2023-05-19 06:50:00|2167|2165|2166.8|2164.8|2167.5|2165.5|2166.8|2164.8|0
1684479300000|2023-05-19 06:55:00|2166.5|2164.5|2166|2164|2167.1|2165.1|2165.6|2163.6|0
1684479600000|2023-05-19 07:00:00|2165.9|2163.9|2165.5|2163.5|2166.8|2164.8|2165.5|2163.5|0
1684479900000|2023-05-19 07:05:00|2165.8|2163.8|2166.1|2164.1|2166.5|2164.5|2165.2|2163.2|0
1684480200000|2023-05-19 07:10:00|2166.4|2164.4|2165.8|2163.8|2166.8|2164.8|2165.8|2163.8|0
1684480500000|2023-05-19 07:15:00|2165.9|2163.9|2167.1|2165.1|2167.1|2165.1|2165.5|2163.5|0
1684480800000|2023-05-19 07:20:00|2167.2|2165.2|2167.1|2165.1|2167.5|2165.5|2166.8|2164.8|0
1684481100000|2023-05-19 07:25:00|2166.8|2164.8|2166.8|2164.8|2167.1|2165.1|2165.7|2163.7|0
1684481400000|2023-05-19 07:30:00|2167.8|2166.6|2168.5|2167.3|2170.5|2169.3|2167.5|2166.3|580
1684481700000|2023-05-19 07:35:00|2168|2166.8|2164|2162.8|2168|2166.8|2163|2161.8|437
1684482000000|2023-05-19 07:40:00|2164.3|2163.1|2163.5|2162.3|2164.5|2163.3|2162.5|2161.3|314
1684482300000|2023-05-19 07:45:00|2164|2162.8|2163.5|2162.3|2164|2162.8|2163|2161.8|168
1684482600000|2023-05-19 07:50:00|2163|2161.8|2164|2162.8|2164|2162.8|2163|2161.8|140
1684482900000|2023-05-19 07:55:00|2164.3|2163.1|2165|2163.8|2165.3|2164.1|2164|2162.8|55
1684483200000|2023-05-19 08:00:00|2164.5|2163.3|2165|2163.8|2165.8|2164.6|2164.5|2163.3|33
1684483500000|2023-05-19 08:05:00|2165.5|2164.3|2165|2163.8|2165.5|2164.3|2165|2163.8|30
1684483800000|2023-05-19 08:10:00|2164.8|2163.6|2165.5|2164.3|2165.5|2164.3|2164.5|2163.3|60
1684484100000|2023-05-19 08:15:00|2165|2163.8|2164|2162.8|2165.5|2164.3|2163.8|2162.6|43
1684484400000|2023-05-19 08:20:00|2164.5|2163.3|2164|2162.8|2164.5|2163.3|2163.8|2162.6|15
1684484700000|2023-05-19 08:25:00|2163.5|2162.3|2164.5|2163.3|2164.5|2163.3|2163.5|2162.3|96
1684485000000|2023-05-19 08:30:00|2165|2163.8|2165|2163.8|2165.5|2164.3|2164.8|2163.6|81
1684485300000|2023-05-19 08:35:00|2165.3|2164.1|2166|2164.8|2166.5|2165.3|2165|2163.8|278
1684485600000|2023-05-19 08:40:00|2166.3|2165.1|2165.8|2164.6|2166.5|2165.3|2165.5|2164.3|19
1684485900000|2023-05-19 08:45:00|2165.5|2164.3|2166|2164.8|2166|2164.8|2165.5|2164.3|37
1684486200000|2023-05-19 08:50:00|2166.3|2165.1|2166.5|2165.3|2166.5|2165.3|2166|2164.8|90
1684486500000|2023-05-19 08:55:00|2167|2165.8|2167|2165.8|2167.5|2166.3|2166.5|2165.3|262
1684486800000|2023-05-19 09:00:00|2167.5|2166.3|2167.5|2166.3|2167.5|2166.3|2167|2165.8|104
1684487100000|2023-05-19 09:05:00|2168|2166.8|2168.5|2167.3|2168.5|2167.3|2168|2166.8|153
1684487400000|2023-05-19 09:10:00|2169|2167.8|2169|2167.8|2169|2167.8|2168.8|2167.6|66
1684487700000|2023-05-19 09:15:00|2169.3|2168.1|2168.5|2167.3|2169.5|2168.3|2168.5|2167.3|108
1684488000000|2023-05-19 09:20:00|2168.8|2167.6|2167.5|2166.3|2169|2167.8|2167.5|2166.3|67
1684488300000|2023-05-19 09:25:00|2168|2166.8|2168|2166.8|2168|2166.8|2167.5|2166.3|20
1684488600000|2023-05-19 09:30:00|2167.5|2166.3|2167|2165.8|2167.5|2166.3|2167|2165.8|37
1684488900000|2023-05-19 09:35:00|2167.5|2166.3|2167.5|2166.3|2168|2166.8|2167|2165.8|184
1684489200000|2023-05-19 09:40:00|2167|2165.8|2167.5|2166.3|2167.5|2166.3|2166.5|2165.3|43
1684489500000|2023-05-19 09:45:00|2167.8|2166.6|2167.8|2166.6|2168|2166.8|2167.5|2166.3|37
1684489800000|2023-05-19 09:50:00|2168|2166.8|2167|2165.8|2168|2166.8|2167|2165.8|148
1684490100000|2023-05-19 09:55:00|2167.5|2166.3|2167|2165.8|2167.5|2166.3|2167|2165.8|28
1684490400000|2023-05-19 10:00:00|2166.5|2165.3|2166.5|2165.3|2167|2165.8|2166|2164.8|59
1684490700000|2023-05-19 10:05:00|2166.8|2165.6|2166|2164.8|2166.8|2165.6|2166|2164.8|22
1684491000000|2023-05-19 10:10:00|2166.5|2165.3|2166|2164.8|2166.5|2165.3|2166|2164.8|40
1684491300000|2023-05-19 10:15:00|2165.5|2164.3|2164.5|2163.3|2165.5|2164.3|2164.5|2163.3|83
1684491600000|2023-05-19 10:20:00|2165|2163.8|2164.5|2163.3|2165.5|2164.3|2164.5|2163.3|75
1684491900000|2023-05-19 10:25:00|2165|2163.8|2165|2163.8|2165.5|2164.3|2164.8|2163.6|48
1684492200000|2023-05-19 10:30:00|2164.5|2163.3|2164|2162.8|2165|2163.8|2164|2162.8|103
1684492500000|2023-05-19 10:35:00|2163.5|2162.3|2163.5|2162.3|2164|2162.8|2163.5|2162.3|68
1684492800000|2023-05-19 10:40:00|2164|2162.8|2163.5|2162.3|2164|2162.8|2163|2161.8|28
1684493100000|2023-05-19 10:45:00|2163.8|2162.6|2163.5|2162.3|2164|2162.8|2163|2161.8|37
1684493400000|2023-05-19 10:50:00|2163|2161.8|2162.5|2161.3|2163|2161.8|2162.5|2161.3|58
1684493700000|2023-05-19 10:55:00|2162.8|2161.6|2162.5|2161.3|2163|2161.8|2162.5|2161.3|73
1684494000000|2023-05-19 11:00:00|2162.8|2161.6|2165.5|2164.3|2165.5|2164.3|2162.5|2161.3|201
1684494300000|2023-05-19 11:05:00|2165|2163.8|2166|2164.8|2166|2164.8|2165|2163.8|20
1684494600000|2023-05-19 11:10:00|2165.5|2164.3|2165.5|2164.3|2166|2164.8|2165|2163.8|39
1684494900000|2023-05-19 11:15:00|2166|2164.8|2166|2164.8|2166|2164.8|2165.5|2164.3|2
1684495200000|2023-05-19 11:20:00|2166.3|2165.1|2167|2165.8|2167.5|2166.3|2166|2164.8|96
1684495500000|2023-05-19 11:25:00|2167.3|2166.1|2166.8|2165.6|2167.3|2166.1|2166.5|2165.3|110
1684495800000|2023-05-19 11:30:00|2166.5|2165.3|2167.5|2166.3|2167.5|2166.3|2166.5|2165.3|12
1684496100000|2023-05-19 11:35:00|2167.3|2166.1|2167.5|2166.3|2167.5|2166.3|2167|2165.8|23
1684496400000|2023-05-19 11:40:00|2167.3|2166.1|2166.5|2165.3|2167.5|2166.3|2166|2164.8|34
1684496700000|2023-05-19 11:45:00|2166|2164.8|2166.5|2165.3|2166.5|2165.3|2166|2164.8|50
1684497000000|2023-05-19 11:50:00|2166|2164.8|2167|2165.8|2167|2165.8|2166|2164.8|49
1684497300000|2023-05-19 11:55:00|2166.5|2165.3|2167|2165.8|2167|2165.8|2166.5|2165.3|115
1684497600000|2023-05-19 12:00:00|2167.5|2166.3|2167|2165.8|2167.5|2166.3|2166.5|2165.3|75
1684497900000|2023-05-19 12:05:00|2167.5|2166.3|2166.5|2165.3|2167.5|2166.3|2166|2164.8|27
1684498200000|2023-05-19 12:10:00|2166.3|2165.1|2165.5|2164.3|2166.5|2165.3|2165.5|2164.3|45
1684498500000|2023-05-19 12:15:00|2165|2163.8|2165.5|2164.3|2165.5|2164.3|2165|2163.8|71
1684498800000|2023-05-19 12:20:00|2166|2164.8|2165|2163.8|2166|2164.8|2165|2163.8|63
1684499100000|2023-05-19 12:25:00|||||||||3
1684499400000|2023-05-19 12:30:00|2165.5|2164.3|2165.5|2164.3|2165.5|2164.3|2165|2163.8|71
1684499700000|2023-05-19 12:35:00|2165.3|2164.1|2164.5|2163.3|2165.5|2164.3|2164.5|2163.3|15
1684500000000|2023-05-19 12:40:00|2165|2163.8|2166|2164.8|2166|2164.8|2165|2163.8|37
1684500300000|2023-05-19 12:45:00|2165.5|2164.3|2165.5|2164.3|2166|2164.8|2165|2163.8|64
1684500600000|2023-05-19 12:50:00|2165|2163.8|2165.5|2164.3|2165.5|2164.3|2165|2163.8|34
1684500900000|2023-05-19 12:55:00|2165.3|2164.1|2165.5|2164.3|2166|2164.8|2165|2163.8|47
1684501200000|2023-05-19 13:00:00|2165.3|2164.1|2165|2163.8|2165.5|2164.3|2165|2163.8|49
1684501500000|2023-05-19 13:05:00|2165.3|2164.1|2165|2163.8|2165.5|2164.3|2165|2163.8|72
1684501800000|2023-05-19 13:10:00|2164.8|2163.6|2164.5|2163.3|2165|2163.8|2164.5|2163.3|49
1684502100000|2023-05-19 13:15:00|2165|2163.8|2166|2164.8|2166|2164.8|2165|2163.8|44
1684502400000|2023-05-19 13:20:00|2165.5|2164.3|2166|2164.8|2166.5|2165.3|2165.5|2164.3|71
1684502700000|2023-05-19 13:25:00|2166.5|2165.3|2165.5|2164.3|2166.5|2165.3|2165|2163.8|65
1684503000000|2023-05-19 13:30:00|2165|2163.8|2167|2165.8|2167|2165.8|2165|2163.8|385
1684503300000|2023-05-19 13:35:00|2167.5|2166.3|2168|2166.8|2168.5|2167.3|2167.5|2166.3|225
1684503600000|2023-05-19 13:40:00|2168.5|2167.3|2168|2166.8|2169|2167.8|2168|2166.8|208
1684503900000|2023-05-19 13:45:00|2168.3|2167.1|2168.5|2167.3|2168.5|2167.3|2167.5|2166.3|132
1684504200000|2023-05-19 13:50:00|2168|2166.8|2169.5|2168.3|2170.5|2169.3|2168|2166.8|359
1684504500000|2023-05-19 13:55:00|2170|2168.8|2168.5|2167.3|2170.5|2169.3|2168.3|2167.1|206
1684504800000|2023-05-19 14:00:00|2168.3|2167.1|2166|2164.8|2168.5|2167.3|2165.5|2164.3|237
1684505100000|2023-05-19 14:05:00|2166.5|2165.3|2167.5|2166.3|2167.5|2166.3|2166|2164.8|87
1684505400000|2023-05-19 14:10:00|2167.3|2166.1|2167.5|2166.3|2168|2166.8|2166.5|2165.3|72
1684505700000|2023-05-19 14:15:00|2168|2166.8|2168.3|2167.1|2168.5|2167.3|2167.5|2166.3|127
1684506000000|2023-05-19 14:20:00|2168.5|2167.3|2168|2166.8|2168.5|2167.3|2167.5|2166.3|206
1684506300000|2023-05-19 14:25:00|2168.5|2167.3|2168.5|2167.3|2168.5|2167.3|2168|2166.8|85
1684506600000|2023-05-19 14:30:00|2169|2167.8|2168.5|2167.3|2169|2167.8|2167.5|2166.3|95
1684506900000|2023-05-19 14:35:00|2168|2166.8|2167.5|2166.3|2168.5|2167.3|2167|2165.8|84
1684507200000|2023-05-19 14:40:00|2167.3|2166.1|2167.5|2166.3|2167.5|2166.3|2167|2165.8|73
1684507500000|2023-05-19 14:45:00|2167|2165.8|2167|2165.8|2167.5|2166.3|2167|2165.8|235
1684507800000|2023-05-19 14:50:00|2167.5|2166.3|2167.5|2166.3|2168|2166.8|2167|2165.8|144
1684508100000|2023-05-19 14:55:00|2168|2166.8|2167.5|2166.3|2168|2166.8|2167|2165.8|91
1684508400000|2023-05-19 15:00:00|2168|2166.8|2168.5|2167.3|2168.5|2167.3|2167.5|2166.3|55
1684508700000|2023-05-19 15:05:00|2168|2166.8|2165.5|2164.3|2168|2166.8|2165.5|2164.3|176
1684509000000|2023-05-19 15:10:00|2165.3|2164.1|2161.5|2160.3|2166|2164.8|2161.5|2160.3|442
1684509300000|2023-05-19 15:15:00|2161.8|2160.6|2157|2155.8|2162|2160.8|2155.5|2154.3|644
1684509600000|2023-05-19 15:20:00|2156.5|2155.3|2158.5|2157.3|2160.5|2159.3|2156.5|2155.3|323
1684509900000|2023-05-19 15:25:00|2158.3|2157.1|2156|2154.8|2160|2158.8|2156|2154.8|292
1684510200000|2023-05-19 15:30:00|2156.3|2155.1|2153.5|2152.3|2157|2155.8|2153|2151.8|595
1684510500000|2023-05-19 15:35:00|2153|2151.8|2152.5|2151.3|2154|2152.8|2151.3|2150.1|332
1684510800000|2023-05-19 15:40:00|2152|2150.8|2154|2152.8|2154|2152.8|2151|2149.8|267
1684511100000|2023-05-19 15:45:00|2154.5|2153.3|2158|2156.8|2158|2156.8|2154.5|2153.3|252
1684511400000|2023-05-19 15:50:00|2157.8|2156.6|2158|2156.8|2158.5|2157.3|2157|2155.8|86
1684511700000|2023-05-19 15:55:00|2158.3|2157.1|2157|2155.8|2159.5|2158.3|2156.5|2155.3|321
1684512000000|2023-05-19 16:00:00|2156.5|2155.3|2157|2155.8|2157.5|2156.3|2155|2153.8|195
1684512300000|2023-05-19 16:05:00|2157.3|2156.1|2157|2155.8|2157.5|2156.3|2156|2154.8|102
1684512600000|2023-05-19 16:10:00|2156.8|2155.6|2158|2156.8|2158|2156.8|2156.5|2155.3|96
1684512900000|2023-05-19 16:15:00|2157.8|2156.6|2159|2157.8|2159.5|2158.3|2157|2155.8|400
1684513200000|2023-05-19 16:20:00|2159.5|2158.3|2159.5|2158.3|2159.8|2158.6|2158.5|2157.3|43
1684513500000|2023-05-19 16:25:00|2159.3|2158.1|2158.5|2157.3|2159.5|2158.3|2158|2156.8|77
1684513800000|2023-05-19 16:30:00|2158.3|2157.1|2156|2154.8|2158.5|2157.3|2156|2154.8|111
1684514100000|2023-05-19 16:35:00|2155.8|2154.6|2158|2156.8|2158|2156.8|2155.5|2154.3|46
1684514400000|2023-05-19 16:40:00|2158.5|2157.3|2159.5|2158.3|2159.5|2158.3|2158.5|2157.3|78
1684514700000|2023-05-19 16:45:00|2160|2158.8|2160|2158.8|2160.5|2159.3|2159.5|2158.3|146
1684515000000|2023-05-19 16:50:00|2160.5|2159.3|2161.5|2160.3|2161.5|2160.3|2160|2158.8|58
1684515300000|2023-05-19 16:55:00|2161|2159.8|2160.5|2159.3|2161.3|2160.1|2160|2158.8|59
1684515600000|2023-05-19 17:00:00|2160.8|2159.6|2161|2159.8|2161.5|2160.3|2160|2158.8|101
1684515900000|2023-05-19 17:05:00|2160.5|2159.3|2160|2158.8|2161|2159.8|2160|2158.8|61
1684516200000|2023-05-19 17:10:00|2159.5|2158.3|2160|2158.8|2160|2158.8|2159.5|2158.3|38
1684516500000|2023-05-19 17:15:00|2160.3|2159.1|2161|2159.8|2161.5|2160.3|2160|2158.8|45
1684516800000|2023-05-19 17:20:00|2160.8|2159.6|2161|2159.8|2161.3|2160.1|2160|2158.8|33
1684517100000|2023-05-19 17:25:00|2161.3|2160.1|2160.8|2159.6|2161.3|2160.1|2160|2158.8|36
1684517400000|2023-05-19 17:30:00|2161|2159.8|2161|2159.8|2161|2159.8|2160|2158.8|17
1684517700000|2023-05-19 17:35:00|2160.5|2159.3|2160.5|2159.3|2161|2159.8|2160|2158.8|35
1684518000000|2023-05-19 17:40:00|2161|2159.8|2159.5|2158.3|2161|2159.8|2159.5|2158.3|81
1684518300000|2023-05-19 17:45:00|2159|2157.8|2159|2157.8|2160.5|2159.3|2159|2157.8|85
1684518600000|2023-05-19 17:50:00|2158.5|2157.3|2159.5|2158.3|2160|2158.8|2158.5|2157.3|47
1684518900000|2023-05-19 17:55:00|2159.8|2158.6|2158.5|2157.3|2159.8|2158.6|2158.5|2157.3|21
1684519200000|2023-05-19 18:00:00|2159|2157.8|2158.5|2157.3|2159|2157.8|2158|2156.8|55
1684519500000|2023-05-19 18:05:00|2158|2156.8|2159|2157.8|2159.5|2158.3|2158|2156.8|54
1684519800000|2023-05-19 18:10:00|2158.5|2157.3|2158.5|2157.3|2159|2157.8|2158|2156.8|29
1684520100000|2023-05-19 18:15:00|2158|2156.8|2159|2157.8|2159.5|2158.3|2157.5|2156.3|141
1684520400000|2023-05-19 18:20:00|2159.3|2158.1|2159.5|2158.3|2159.5|2158.3|2159|2157.8|33
1684520700000|2023-05-19 18:25:00|2160|2158.8|2159|2157.8|2160|2158.8|2158.5|2157.3|35
1684521000000|2023-05-19 18:30:00|2158.5|2157.3|2159.5|2158.3|2159.5|2158.3|2158.5|2157.3|55
1684521300000|2023-05-19 18:35:00|2159|2157.8|2160|2158.8|2160.5|2159.3|2159|2157.8|59
1684521600000|2023-05-19 18:40:00|2159.5|2158.3|2160|2158.8|2160.5|2159.3|2159.5|2158.3|29
1684521900000|2023-05-19 18:45:00|2159.5|2158.3|2160|2158.8|2160.5|2159.3|2159.5|2158.3|101
1684522200000|2023-05-19 18:50:00|2160.5|2159.3|2162|2160.8|2162|2160.8|2160|2158.8|40
1684522500000|2023-05-19 18:55:00|2162.5|2161.3|2162.5|2161.3|2163|2161.8|2162.5|2161.3|72
1684522800000|2023-05-19 19:00:00|2163|2161.8|2162.5|2161.3|2163|2161.8|2162|2160.8|75
1684523100000|2023-05-19 19:05:00|2162.3|2161.1|2162|2160.8|2162.3|2161.1|2161.5|2160.3|15
1684523400000|2023-05-19 19:10:00|2162.3|2161.1|2163|2161.8|2163|2161.8|2162|2160.8|37
1684523700000|2023-05-19 19:15:00|2162.5|2161.3|2162.5|2161.3|2163|2161.8|2162|2160.8|58
1684524000000|2023-05-19 19:20:00|2162|2160.8|2163|2161.8|2163|2161.8|2162|2160.8|44
1684524300000|2023-05-19 19:25:00|2162.8|2161.6|2162.5|2161.3|2163|2161.8|2162|2160.8|59
1684524600000|2023-05-19 19:30:00|2162|2160.8|2162.5|2161.3|2162.5|2161.3|2161.5|2160.3|33
1684524900000|2023-05-19 19:35:00|2163|2161.8|2163.5|2162.3|2163.5|2162.3|2163|2161.8|51
1684525200000|2023-05-19 19:40:00|2163|2161.8|2164|2162.8|2164|2162.8|2163|2161.8|55
1684525500000|2023-05-19 19:45:00|2163.5|2162.3|2164|2162.8|2164.5|2163.3|2163.5|2162.3|216
1684525800000|2023-05-19 19:50:00|2163.5|2162.3|2165|2163.8|2165|2163.8|2163.5|2162.3|129
1684526100000|2023-05-19 19:55:00|2164.5|2163.3|2164|2162.8|2165|2163.8|2164|2162.8|125
1684526400000|2023-05-19 20:00:00|2164.5|2163.3|2164|2162.8|2164.5|2163.3|2164|2162.8|51
1684526700000|2023-05-19 20:05:00|2163.5|2162.3|2163.5|2162.3|2163.5|2162.3|2163.5|2162.3|52
1684527000000|2023-05-19 20:10:00|2163|2161.8|2162.5|2161.3|2163|2161.8|2162.5|2161.3|25
1684527300000|2023-05-19 20:15:00|2162|2160.8|2162|2160.8|2162|2160.8|2162|2160.8|13
1684527600000|2023-05-19 20:20:00|2162.3|2161.1|2162.5|2161.3|2162.5|2161.3|2162|2160.8|97
1684527900000|2023-05-19 20:25:00|2162|2160.8|2162|2160.8|2162|2160.8|2162|2160.8|5
1684528200000|2023-05-19 20:30:00|2162.5|2161.3|2161.3|2160.1|2162.5|2161.3|2161|2159.8|68
1684528500000|2023-05-19 20:35:00|2161|2159.8|2162|2160.8|2162|2160.8|2161|2159.8|61
1684528800000|2023-05-19 20:40:00|2162.5|2161.3|2163|2161.8|2163|2161.8|2162|2160.8|35
1684529100000|2023-05-19 20:45:00|2162.5|2161.3|2162|2160.8|2163|2161.8|2162|2160.8|149
1684529400000|2023-05-19 20:50:00|2161.9|2159.9|2161.9|2159.9|2161.9|2159.9|2161.9|2159.9|46
1684529700000|2023-05-19 20:55:00|2162|2160|2162|2160|2162.9|2160.9|2161.7|2159.7|0
1684706400000|2023-05-21 22:00:00|2161.1|2159.1|2160.8|2158.8|2161.2|2159.2|2160.6|2158.6|0
1684706700000|2023-05-21 22:05:00|2160.6|2158.6|2159.9|2157.9|2160.8|2158.8|2159.7|2157.7|0
1684707000000|2023-05-21 22:10:00|2160.2|2158.2|2159.7|2157.7|2160.5|2158.5|2159.6|2157.6|0
1684707300000|2023-05-21 22:15:00|2159.6|2157.6|2159.7|2157.7|2159.9|2157.9|2159.6|2157.6|0
1684707600000|2023-05-21 22:20:00|2159.9|2157.9|2160.1|2158.1|2160.2|2158.2|2159.7|2157.7|0
1684707900000|2023-05-21 22:25:00|2159.9|2157.9|2159.8|2157.8|2160|2158|2159.8|2157.8|0
1684708200000|2023-05-21 22:30:00|2160|2158|2159.7|2157.7|2160|2158|2159.4|2157.4|0
1684708500000|2023-05-21 22:35:00|2159.8|2157.8|2159.8|2157.8|2159.8|2157.8|2159.6|2157.6|0
1684708800000|2023-05-21 22:40:00|2159.1|2157.1|2159.1|2157.1|2159.4|2157.4|2158.8|2156.8|0
1684709100000|2023-05-21 22:45:00|2159.3|2157.3|2159.2|2157.2|2159.3|2157.3|2159.1|2157.1|0
1684709400000|2023-05-21 22:50:00|2159.3|2157.3|2159.2|2157.2|2159.5|2157.5|2159.1|2157.1|0
1684709700000|2023-05-21 22:55:00|2158.9|2156.9|2158.6|2156.6|2158.9|2156.9|2158.6|2156.6|0
1684710000000|2023-05-21 23:00:00|2158.7|2156.7|2159.2|2157.2|2159.3|2157.3|2158.6|2156.6|0
1684710300000|2023-05-21 23:05:00|2159.3|2157.3|2159.1|2157.1|2159.4|2157.4|2159|2157|0
1684710600000|2023-05-21 23:10:00|2159|2157|2159|2157|2159.1|2157.1|2159|2157|0
1684710900000|2023-05-21 23:15:00|2158.8|2156.8|2158.4|2156.4|2158.8|2156.8|2158.4|2156.4|0
1684711200000|2023-05-21 23:20:00|2158.6|2156.6|2158.5|2156.5|2158.9|2156.9|2158.5|2156.5|0
1684711500000|2023-05-21 23:25:00|2158.4|2156.4|2158.8|2156.8|2158.8|2156.8|2158.4|2156.4|0
1684711800000|2023-05-21 23:30:00|2158.7|2156.7|2159|2157|2160.5|2158.5|2158.5|2156.5|0
1684712100000|2023-05-21 23:35:00|2159.1|2157.1|2159.6|2157.6|2159.8|2157.8|2159.1|2157.1|0
1684712400000|2023-05-21 23:40:00|2159.5|2157.5|2159.1|2157.1|2159.7|2157.7|2158.9|2156.9|0
1684712700000|2023-05-21 23:45:00|2158.8|2156.8|2156|2154.8|2158.8|2157.3|2155.8|2154.6|638
1684713000000|2023-05-21 23:50:00|2156.5|2155.3|2157|2155.8|2157.3|2156.1|2155|2153.8|413
1684713300000|2023-05-21 23:55:00|2156.5|2155.3|2156|2154.8|2157.5|2156.3|2155.5|2154.3|545
1684713600000|2023-05-22 00:00:00|2155.8|2155|2158.8|2158|2160.3|2159.5|2155.8|2155|2490
1684713900000|2023-05-22 00:05:00|2159.1|2158.3|2161.8|2161|2162.8|2162|2158.8|2158|1159
1684714200000|2023-05-22 00:10:00|2161.3|2160.5|2162.3|2161.5|2162.3|2161.5|2160.1|2159.3|613
1684714500000|2023-05-22 00:15:00|2162.8|2162|2162.3|2161.5|2162.8|2162|2161.8|2161|512
1684714800000|2023-05-22 00:20:00|2162.8|2162|2164.3|2163.5|2165.3|2164.5|2162.3|2161.5|493
1684715100000|2023-05-22 00:25:00|2163.8|2163|2165.8|2165|2165.8|2165|2163.3|2162.5|1028
1684715400000|2023-05-22 00:30:00|2165.3|2164.5|2166.3|2165.5|2166.3|2165.5|2164.8|2164|1160
1684715700000|2023-05-22 00:35:00|2165.8|2165|2164.8|2164|2166.6|2165.8|2163.8|2163|790
1684716000000|2023-05-22 00:40:00|2164.3|2163.5|2166.3|2165.5|2166.3|2165.5|2163.8|2163|681
1684716300000|2023-05-22 00:45:00|2166.6|2165.8|2166.8|2166|2167.3|2166.5|2166.3|2165.5|436
1684716600000|2023-05-22 00:50:00|2166.3|2165.5|2167.8|2167|2168.3|2167.5|2166.3|2165.5|481
1684716900000|2023-05-22 00:55:00|2167.3|2166.5|2167.8|2167|2167.8|2167|2167.3|2166.5|207
1684717200000|2023-05-22 01:00:00|2167.3|2166.5|2165.8|2165|2167.3|2166.5|2165.8|2165|502
1684717500000|2023-05-22 01:05:00|2165.3|2164.5|2164.8|2164|2165.3|2164.5|2164.6|2163.8|563
1684717800000|2023-05-22 01:10:00|2165.3|2164.5|2166.3|2165.5|2166.3|2165.5|2165.3|2164.5|331
1684718100000|2023-05-22 01:15:00|2165.8|2165|2165.8|2165|2165.8|2165|2164.3|2163.5|315
1684718400000|2023-05-22 01:20:00|2166.3|2165.5|2166.3|2165.5|2166.8|2166|2165.8|2165|296
1684718700000|2023-05-22 01:25:00|2165.8|2165|2165.8|2165|2166.3|2165.5|2165.3|2164.5|317
1684719000000|2023-05-22 01:30:00|2166.3|2165.5|2165.3|2164.5|2166.3|2165.5|2165.3|2164.5|374
1684719300000|2023-05-22 01:35:00|2164.8|2164|2164.3|2163.5|2165.3|2164.5|2163.8|2163|331
1684719600000|2023-05-22 01:40:00|2163.8|2163|2164.8|2164|2165.8|2165|2163.8|2163|422
1684719900000|2023-05-22 01:45:00|2165.3|2164.5|2165.3|2164.5|2165.8|2165|2164.8|2164|260
1684720200000|2023-05-22 01:50:00|2165.8|2165|2164.3|2163.5|2165.8|2165|2164.3|2163.5|252
1684720500000|2023-05-22 01:55:00|2164.8|2164|2163.8|2163|2164.8|2164|2163.3|2162.5|222
1684720800000|2023-05-22 02:00:00|2164.3|2163.5|2164.8|2164|2164.8|2164|2163.8|2163|290
1684721100000|2023-05-22 02:05:00|2165.3|2164.5|2165.8|2165|2165.8|2165|2164.8|2164|168
1684721400000|2023-05-22 02:10:00|2165.6|2164.8|2164.3|2163.5|2165.6|2164.8|2163.8|2163|247
1684721700000|2023-05-22 02:15:00|2164.8|2164|2165.3|2164.5|2165.3|2164.5|2164.8|2164|184
1684722000000|2023-05-22 02:20:00|2164.8|2164|2165.3|2164.5|2165.3|2164.5|2164.8|2164|137
1684722300000|2023-05-22 02:25:00|2164.8|2164|2165.3|2164.5|2165.3|2164.5|2164.8|2164|187
1684722600000|2023-05-22 02:30:00|||||||||24
1684722900000|2023-05-22 02:35:00|2165.8|2165|2165.8|2165|2165.8|2165|2165.8|2165|176
1684723200000|2023-05-22 02:40:00|2166.3|2165.5|2167.8|2167|2167.8|2167|2166.3|2165.5|206
1684723500000|2023-05-22 02:45:00|2167.3|2166.5|2166.8|2166|2167.3|2166.5|2166.3|2165.5|319
1684723800000|2023-05-22 02:50:00|2166.3|2165.5|2166.3|2165.5|2166.8|2166|2166.3|2165.5|84
1684724100000|2023-05-22 02:55:00|2166.8|2166|2167.3|2166.5|2167.3|2166.5|2166.8|2166|62
1684724400000|2023-05-22 03:00:00|2166.8|2166|2166.3|2165.5|2166.8|2166|2166.3|2165.5|164
1684724700000|2023-05-22 03:05:00|2166.8|2166|2166.3|2165.5|2166.8|2166|2166.3|2165.5|74
1684725000000|2023-05-22 03:10:00|2165.8|2165|2166.3|2165.5|2166.8|2166|2165.8|2165|183
1684725300000|2023-05-22 03:15:00|2166.8|2166|2166.8|2166|2166.8|2166|2166.3|2165.5|186
1684725600000|2023-05-22 03:20:00|2166.6|2165.8|2166.8|2166|2166.8|2166|2166.6|2165.8|67
1684725900000|2023-05-22 03:25:00|2166.3|2165.5|2166.3|2165.5|2166.8|2166|2166.3|2165.5|178
1684726200000|2023-05-22 03:30:00|2165.8|2165|2165.8|2165|2166.3|2165.5|2165.3|2164.5|758
1684726500000|2023-05-22 03:35:00|2165.3|2164.5|2164.8|2164|2165.3|2164.5|2164.8|2164|476
1684726800000|2023-05-22 03:40:00|2165.3|2164.5|2165.8|2165|2165.8|2165|2165.3|2164.5|697
1684727100000|2023-05-22 03:45:00|2166.3|2165.5|2165.8|2165|2166.3|2165.5|2165.8|2165|323
1684727400000|2023-05-22 03:50:00|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|171
1684727700000|2023-05-22 03:55:00|2164.8|2164|2165.3|2164.5|2165.3|2164.5|2164.8|2164|219
1684728000000|2023-05-22 04:00:00|2165.8|2165|2165.8|2165|2166.3|2165.5|2165.3|2164.5|464
1684728300000|2023-05-22 04:05:00|2166.3|2165.5|2166.8|2166|2167.3|2166.5|2166.3|2165.5|721
1684728600000|2023-05-22 04:10:00|2166.3|2165.5|2166.8|2166|2166.8|2166|2166.3|2165.5|401
1684728900000|2023-05-22 04:15:00|2167.3|2166.5|2167.3|2166.5|2167.3|2166.5|2167.3|2166.5|334
1684729200000|2023-05-22 04:20:00|2167.8|2167|2168.3|2167.5|2168.3|2167.5|2167.8|2167|226
1684729500000|2023-05-22 04:25:00|2167.8|2167|2168.3|2167.5|2168.3|2167.5|2167.8|2167|176
1684729800000|2023-05-22 04:30:00|2168.8|2168|2169.3|2168.5|2169.3|2168.5|2168.3|2167.5|631
1684730100000|2023-05-22 04:35:00|2168.8|2168|2169.3|2168.5|2169.8|2169|2168.8|2168|533
1684730400000|2023-05-22 04:40:00|2169.8|2169|2171.3|2170.5|2171.3|2170.5|2169.3|2168.5|813
1684730700000|2023-05-22 04:45:00|2171.8|2171|2173.3|2172.5|2173.3|2172.5|2171.8|2171|901
1684731000000|2023-05-22 04:50:00|2172.8|2172|2175.8|2175|2176.3|2175.5|2172.8|2172|1368
1684731300000|2023-05-22 04:55:00|2175.3|2174.5|2175.3|2174.5|2176.3|2175.5|2174.8|2174|712
1684731600000|2023-05-22 05:00:00|2174.8|2174|2175.8|2175|2175.8|2175|2174.3|2173.5|1035
1684731900000|2023-05-22 05:05:00|2176.3|2175.5|2175.3|2174.5|2176.3|2175.5|2174.8|2174|654
1684732200000|2023-05-22 05:10:00|2175.1|2174.3|2174.8|2174|2175.8|2175|2174.6|2173.8|484
1684732500000|2023-05-22 05:15:00|2175.3|2174.5|2174.8|2174|2175.8|2175|2174.8|2174|453
1684732800000|2023-05-22 05:20:00|2174.3|2173.5|2175.3|2174.5|2175.3|2174.5|2174.3|2173.5|331
1684733100000|2023-05-22 05:25:00|2174.8|2174|2175.3|2174.5|2175.3|2174.5|2174.6|2173.8|294
1684733400000|2023-05-22 05:30:00|2174.8|2174|2174.3|2173.5|2175.3|2174.5|2174.3|2173.5|382
1684733700000|2023-05-22 05:35:00|2173.8|2173|2173.8|2173|2174.3|2173.5|2173.3|2172.5|795
1684734000000|2023-05-22 05:40:00|2173.6|2172.8|2173.3|2172.5|2173.8|2173|2172.8|2172|649
1684734300000|2023-05-22 05:45:00|2173.8|2173|2174.3|2173.5|2174.8|2174|2173.8|2173|595
1684734600000|2023-05-22 05:50:00|2174.8|2174|2175.3|2174.5|2175.3|2174.5|2174.8|2174|838
1684734900000|2023-05-22 05:55:00|2175.8|2175|2175.8|2175|2176.3|2175.5|2175.3|2174.5|2797
1684735200000|2023-05-22 06:00:00|2176.3|2175.5|2175.3|2174.5|2176.3|2175.5|2174.8|2174|2862
1684735500000|2023-05-22 06:05:00|2174.8|2174|2175.7|2173.7|2175.8|2175|2174.8|2173.6|609
1684735800000|2023-05-22 06:10:00|2175.6|2173.6|2173.2|2171.2|2176.1|2174.1|2173.2|2171.2|0
1684736100000|2023-05-22 06:15:00|2173.4|2171.4|2173.4|2171.4|2174|2172|2172.9|2170.9|475
1684736400000|2023-05-22 06:20:00|2173.2|2171.2|2173.6|2171.6|2174.1|2172.1|2173.2|2171.2|0
1684736700000|2023-05-22 06:25:00|2173.4|2171.4|2173.6|2171.6|2173.9|2171.9|2173.2|2171.2|0
1684737000000|2023-05-22 06:30:00|2173.9|2171.9|2173.3|2171.3|2173.9|2171.9|2173.2|2171.2|0
1684737300000|2023-05-22 06:35:00|2173.2|2171.2|2172.9|2170.9|2173.3|2171.3|2172.9|2170.9|0
1684737600000|2023-05-22 06:40:00|2173.2|2171.2|2173.2|2171.2|2173.5|2171.5|2173.2|2171.2|0
1684737900000|2023-05-22 06:45:00|2173.3|2171.3|2172.8|2170.8|2173.3|2171.3|2172.8|2170.8|0
1684738200000|2023-05-22 06:50:00|2172.9|2170.9|2172.2|2170.2|2172.9|2170.9|2172.2|2170.2|0
1684738500000|2023-05-22 06:55:00|2171.9|2169.9|2173|2171|2173.2|2171.2|2171.9|2169.9|0
1684738800000|2023-05-22 07:00:00|2172.9|2170.9|2172.5|2170.5|2173.5|2171.5|2172.1|2170.1|0
1684739100000|2023-05-22 07:05:00|2172.4|2170.4|2173.5|2171.5|2173.5|2171.5|2172.1|2170.1|0
1684739400000|2023-05-22 07:10:00|2173.6|2171.6|2174.9|2172.9|2175.3|2173.3|2173.6|2171.6|0
1684739700000|2023-05-22 07:15:00|2175.5|2173.5|2172.4|2170.4|2175.5|2173.5|2172.4|2170.4|0
1684740000000|2023-05-22 07:20:00|2172.5|2170.5|2173.2|2171.2|2173.5|2171.5|2172.5|2170.5|0
1684740300000|2023-05-22 07:25:00|2173.1|2171.1|2173.3|2171.3|2173.5|2171.5|2171.7|2169.7|0
1684740600000|2023-05-22 07:30:00|2173.2|2171.2|2170|2168.8|2173.5|2172.3|2169|2167.8|582
1684740900000|2023-05-22 07:35:00|2169.5|2168.3|2172.5|2171.3|2172.5|2171.3|2169.5|2168.3|280
1684741200000|2023-05-22 07:40:00|2172|2170.8|2172.5|2171.3|2173|2171.8|2171.5|2170.3|211
1684741500000|2023-05-22 07:45:00|2172|2170.8|2172|2170.8|2172.3|2171.1|2171|2169.8|255
1684741800000|2023-05-22 07:50:00|2171.5|2170.3|2172|2170.8|2172|2170.8|2171.5|2170.3|115
1684742100000|2023-05-22 07:55:00|2171.5|2170.3|2171.5|2170.3|2173|2171.8|2171.5|2170.3|232
1684742400000|2023-05-22 08:00:00|2171.3|2170.1|2170.5|2169.3|2171.3|2170.1|2170.5|2169.3|89
1684742700000|2023-05-22 08:05:00|2171|2169.8|2171|2169.8|2171|2169.8|2170|2168.8|103
1684743000000|2023-05-22 08:10:00|2170.8|2169.6|2171|2169.8|2171.5|2170.3|2170.5|2169.3|99
1684743300000|2023-05-22 08:15:00|2171.5|2170.3|2171.5|2170.3|2171.5|2170.3|2170.5|2169.3|73
1684743600000|2023-05-22 08:20:00|2172|2170.8|2172.5|2171.3|2172.5|2171.3|2171.5|2170.3|47
1684743900000|2023-05-22 08:25:00|2172.3|2171.1|2173.5|2172.3|2174.5|2173.3|2172|2170.8|112
1684744200000|2023-05-22 08:30:00|2173.8|2172.6|2173|2171.8|2174|2172.8|2172.5|2171.3|64
1684744500000|2023-05-22 08:35:00|2172.5|2171.3|2172.5|2171.3|2173|2171.8|2172|2170.8|59
1684744800000|2023-05-22 08:40:00|2173|2171.8|2173|2171.8|2173.3|2172.1|2172.5|2171.3|34
1684745100000|2023-05-22 08:45:00|2173.3|2172.1|2173|2171.8|2173.5|2172.3|2172.5|2171.3|90
1684745400000|2023-05-22 08:50:00|2172.5|2171.3|2173|2171.8|2173|2171.8|2172|2170.8|78
1684745700000|2023-05-22 08:55:00|2172.8|2171.6|2172.5|2171.3|2173|2171.8|2172.5|2171.3|72
1684746000000|2023-05-22 09:00:00|2173|2171.8|2173|2171.8|2173|2171.8|2172.5|2171.3|51
1684746300000|2023-05-22 09:05:00|||||||||82
1684746600000|2023-05-22 09:10:00|2172.8|2171.6|2173|2171.8|2173|2171.8|2172.5|2171.3|76
1684746900000|2023-05-22 09:15:00|2173.3|2172.1|2173.5|2172.3|2173.5|2172.3|2173|2171.8|47
1684747200000|2023-05-22 09:20:00|2173.3|2172.1|2173.5|2172.3|2173.5|2172.3|2173|2171.8|14
1684747500000|2023-05-22 09:25:00|2173|2171.8|2172.5|2171.3|2173.5|2172.3|2172|2170.8|59
1684747800000|2023-05-22 09:30:00|2172|2170.8|2171.5|2170.3|2172.5|2171.3|2171.5|2170.3|89
1684748100000|2023-05-22 09:35:00|2171.8|2170.6|2172|2170.8|2172.5|2171.3|2171.5|2170.3|99
1684748400000|2023-05-22 09:40:00|2172.3|2171.1|2173|2171.8|2173|2171.8|2172|2170.8|88
1684748700000|2023-05-22 09:45:00|2172.8|2171.6|2172.8|2171.6|2173|2171.8|2172.5|2171.3|14
1684749000000|2023-05-22 09:50:00|2173|2171.8|2173|2171.8|2173|2171.8|2172.8|2171.6|5
1684749300000|2023-05-22 09:55:00|2172.5|2171.3|2172.5|2171.3|2173|2171.8|2172.5|2171.3|13
1684749600000|2023-05-22 10:00:00|2172.3|2171.1|2173|2171.8|2173|2171.8|2172|2170.8|39
1684749900000|2023-05-22 10:05:00|2173.3|2172.1|2173|2171.8|2173.5|2172.3|2173|2171.8|73
1684750200000|2023-05-22 10:10:00|2173.5|2172.3|2173.5|2172.3|2173.5|2172.3|2173.5|2172.3|23
1684750500000|2023-05-22 10:15:00|2173|2171.8|2173|2171.8|2173.5|2172.3|2172.5|2171.3|69
1684750800000|2023-05-22 10:20:00|2173.5|2172.3|2173.5|2172.3|2173.5|2172.3|2173.5|2172.3|25
1684751100000|2023-05-22 10:25:00|2173.3|2172.1|2173|2171.8|2173.5|2172.3|2173|2171.8|7
1684751400000|2023-05-22 10:30:00|2173.3|2172.1|2173|2171.8|2173.3|2172.1|2172.8|2171.6|41
1684751700000|2023-05-22 10:35:00|2173.5|2172.3|2173|2171.8|2173.5|2172.3|2173|2171.8|57
1684752000000|2023-05-22 10:40:00|2172.5|2171.3|2172.5|2171.3|2173|2171.8|2172|2170.8|51
1684752300000|2023-05-22 10:45:00|2172|2170.8|2172|2170.8|2172.3|2171.1|2172|2170.8|14
1684752600000|2023-05-22 10:50:00|2171.8|2170.6|2172|2170.8|2172|2170.8|2171|2169.8|51
1684752900000|2023-05-22 10:55:00|2172.5|2171.3|2173|2171.8|2173|2171.8|2172.5|2171.3|24
1684753200000|2023-05-22 11:00:00|2172.5|2171.3|2172|2170.8|2173|2171.8|2172|2170.8|60
1684753500000|2023-05-22 11:05:00|2172.5|2171.3|2172.5|2171.3|2172.5|2171.3|2172|2170.8|65
1684753800000|2023-05-22 11:10:00|2172.8|2171.6|2172.5|2171.3|2173|2171.8|2172|2170.8|61
1684754100000|2023-05-22 11:15:00|2173|2171.8|2173|2171.8|2173|2171.8|2172.5|2171.3|21
1684754400000|2023-05-22 11:20:00|2173.5|2172.3|2173.5|2172.3|2173.5|2172.3|2173|2171.8|32
1684754700000|2023-05-22 11:25:00|2173|2171.8|2173.3|2172.1|2173.5|2172.3|2173|2171.8|44
1684755000000|2023-05-22 11:30:00|2173.5|2172.3|2175.5|2174.3|2176|2174.8|2173|2171.8|430
1684755300000|2023-05-22 11:35:00|2175|2173.8|2175.8|2174.6|2176|2174.8|2175|2173.8|294
1684755600000|2023-05-22 11:40:00|2176|2174.8|2177|2175.8|2178|2176.8|2175.5|2174.3|292
1684755900000|2023-05-22 11:45:00|2176.8|2175.6|2177.5|2176.3|2177.5|2176.3|2176.5|2175.3|182
1684756200000|2023-05-22 11:50:00|2177|2175.8|2177.5|2176.3|2177.5|2176.3|2176.8|2175.6|138
1684756500000|2023-05-22 11:55:00|2177.3|2176.1|2178|2176.8|2178|2176.8|2177|2175.8|246
1684756800000|2023-05-22 12:00:00|2177.8|2176.6|2179.5|2178.3|2179.5|2178.3|2177.5|2176.3|339
1684757100000|2023-05-22 12:05:00|2180|2178.8|2178|2176.8|2180|2178.8|2177.5|2176.3|273
1684757400000|2023-05-22 12:10:00|2177.5|2176.3|2178|2176.8|2178.5|2177.3|2177.5|2176.3|198
1684757700000|2023-05-22 12:15:00|2178.3|2177.1|2178.5|2177.3|2179|2177.8|2178|2176.8|287
1684758000000|2023-05-22 12:20:00|2179|2177.8|2179.5|2178.3|2180|2178.8|2178.5|2177.3|187
1684758300000|2023-05-22 12:25:00|2179|2177.8|2177.5|2176.3|2179.5|2178.3|2177.5|2176.3|336
1684758600000|2023-05-22 12:30:00|2178|2176.8|2177.5|2176.3|2178|2176.8|2177|2175.8|343
1684758900000|2023-05-22 12:35:00|2177|2175.8|2178|2176.8|2178.5|2177.3|2177|2175.8|180
1684759200000|2023-05-22 12:40:00|2178.5|2177.3|2179|2177.8|2179.5|2178.3|2178|2176.8|165
1684759500000|2023-05-22 12:45:00|2179.3|2178.1|2179.5|2178.3|2180|2178.8|2178.8|2177.6|151
1684759800000|2023-05-22 12:50:00|2179|2177.8|2178|2176.8|2179|2177.8|2178|2176.8|124
1684760100000|2023-05-22 12:55:00|2178.5|2177.3|2179|2177.8|2179.5|2178.3|2178|2176.8|344
1684760400000|2023-05-22 13:00:00|2178.5|2177.3|2179|2177.8|2179.5|2178.3|2178.3|2177.1|538
1684760700000|2023-05-22 13:05:00|2179.5|2178.3|2179|2177.8|2179.5|2178.3|2178.5|2177.3|241
1684761000000|2023-05-22 13:10:00|2178.8|2177.6|2178.5|2177.3|2179|2177.8|2178.5|2177.3|125
1684761300000|2023-05-22 13:15:00|2178|2176.8|2178|2176.8|2178.5|2177.3|2177|2175.8|283
1684761600000|2023-05-22 13:20:00|2178.5|2177.3|2178.5|2177.3|2179|2177.8|2178|2176.8|229
1684761900000|2023-05-22 13:25:00|2178|2176.8|2178|2176.8|2179|2177.8|2177.5|2176.3|220
1684762200000|2023-05-22 13:30:00|2178.5|2177.3|2181|2179.8|2181.5|2180.3|2178|2176.8|355
1684762500000|2023-05-22 13:35:00|2180.5|2179.3|2182.5|2181.3|2183|2181.8|2180.5|2179.3|382
1684762800000|2023-05-22 13:40:00|2182.8|2181.6|2181.5|2180.3|2183|2181.8|2181.5|2180.3|159
1684763100000|2023-05-22 13:45:00|2182|2180.8|2182.5|2181.3|2182.5|2181.3|2181|2179.8|141
1684763400000|2023-05-22 13:50:00|2182.8|2181.6|2183.5|2182.3|2184|2182.8|2182.5|2181.3|240
1684763700000|2023-05-22 13:55:00|2183.8|2182.6|2182|2180.8|2184|2182.8|2181.3|2180.1|315
1684764000000|2023-05-22 14:00:00|2181.5|2180.3|2181|2179.8|2182|2180.8|2180|2178.8|191
1684764300000|2023-05-22 14:05:00|2180.8|2179.6|2174.5|2173.3|2181.5|2180.3|2173.5|2172.3|540
1684764600000|2023-05-22 14:10:00|2174.8|2173.6|2179.5|2178.3|2180|2178.8|2174.5|2173.3|507
1684764900000|2023-05-22 14:15:00|2179.3|2178.1|2180|2178.8|2180|2178.8|2177.5|2176.3|259
1684765200000|2023-05-22 14:20:00|2179.8|2178.6|2181|2179.8|2181.5|2180.3|2178|2176.8|291
1684765500000|2023-05-22 14:25:00|2180.5|2179.3|2181|2179.8|2181.8|2180.6|2179|2177.8|255
1684765800000|2023-05-22 14:30:00|2181.5|2180.3|2180.5|2179.3|2181.5|2180.3|2180|2178.8|186
1684766100000|2023-05-22 14:35:00|2180.8|2179.6|2180.5|2179.3|2181.5|2180.3|2179.5|2178.3|120
1684766400000|2023-05-22 14:40:00|2180.3|2179.1|2179|2177.8|2180.3|2179.1|2178|2176.8|189
1684766700000|2023-05-22 14:45:00|2178.8|2177.6|2178|2176.8|2179.5|2178.3|2177.5|2176.3|121
1684767000000|2023-05-22 14:50:00|2178.5|2177.3|2180|2178.8|2180|2178.8|2178.5|2177.3|197
1684767300000|2023-05-22 14:55:00|2179.5|2178.3|2181|2179.8|2181|2179.8|2177.8|2176.6|299
1684767600000|2023-05-22 15:00:00|2181.5|2180.3|2181|2179.8|2181.5|2180.3|2180.5|2179.3|259
1684767900000|2023-05-22 15:05:00|2181.5|2180.3|2182|2180.8|2182.5|2181.3|2181.5|2180.3|144
1684768200000|2023-05-22 15:10:00|2181.5|2180.3|2182.5|2181.3|2182.5|2181.3|2181.5|2180.3|97
1684768500000|2023-05-22 15:15:00|2182.3|2181.1|2181.5|2180.3|2183|2181.8|2181|2179.8|144
1684768800000|2023-05-22 15:20:00|2181|2179.8|2182.5|2181.3|2182.5|2181.3|2180.5|2179.3|144
1684769100000|2023-05-22 15:25:00|2182|2180.8|2182.5|2181.3|2182.5|2181.3|2181|2179.8|147
1684769400000|2023-05-22 15:30:00|2182|2180.8|2182.5|2181.3|2182.5|2181.3|2181.5|2180.3|94
1684769700000|2023-05-22 15:35:00|2182.3|2181.1|2182.5|2181.3|2183|2181.8|2182|2180.8|248
1684770000000|2023-05-22 15:40:00|2182|2180.8|2183|2181.8|2183|2181.8|2182|2180.8|91
1684770300000|2023-05-22 15:45:00|2182.5|2181.3|2182.3|2181.1|2182.5|2181.3|2181.5|2180.3|52
1684770600000|2023-05-22 15:50:00|2182|2180.8|2182.5|2181.3|2182.5|2181.3|2182|2180.8|73
1684770900000|2023-05-22 15:55:00|2182.3|2181.1|2184|2182.8|2184.5|2183.3|2182.3|2181.1|181
1684771200000|2023-05-22 16:00:00|2184.3|2183.1|2185|2183.8|2185|2183.8|2184|2182.8|105
1684771500000|2023-05-22 16:05:00|2184.8|2183.6|2184|2182.8|2185|2183.8|2184|2182.8|64
1684771800000|2023-05-22 16:10:00|2184.3|2183.1|2184.5|2183.3|2184.8|2183.6|2184|2182.8|38
1684772100000|2023-05-22 16:15:00|2184.3|2183.1|2184.5|2183.3|2184.5|2183.3|2183.5|2182.3|77
1684772400000|2023-05-22 16:20:00|2184.3|2183.1|2182.5|2181.3|2184.5|2183.3|2182|2180.8|76
1684772700000|2023-05-22 16:25:00|2182.8|2181.6|2182|2180.8|2183.5|2182.3|2182|2180.8|88
1684773000000|2023-05-22 16:30:00|2182.5|2181.3|2182.5|2181.3|2183|2181.8|2182|2180.8|86
1684773300000|2023-05-22 16:35:00|2182.8|2181.6|2183|2181.8|2183.5|2182.3|2182.5|2181.3|39
1684773600000|2023-05-22 16:40:00|2183.3|2182.1|2183.5|2182.3|2183.5|2182.3|2183|2181.8|51
1684773900000|2023-05-22 16:45:00|2183.3|2182.1|2183|2181.8|2184|2182.8|2183|2181.8|99
1684774200000|2023-05-22 16:50:00|2183.3|2182.1|2183.5|2182.3|2183.5|2182.3|2183|2181.8|31
1684774500000|2023-05-22 16:55:00|2184|2182.8|2184.5|2183.3|2185|2183.8|2184|2182.8|131
1684774800000|2023-05-22 17:00:00|2185|2183.8|2184.5|2183.3|2185.5|2184.3|2184|2182.8|91
1684775100000|2023-05-22 17:05:00|2184|2182.8|2184.5|2183.3|2185.5|2184.3|2184|2182.8|59
1684775400000|2023-05-22 17:10:00|2184.8|2183.6|2181|2179.8|2185.5|2184.3|2181|2179.8|383
1684775700000|2023-05-22 17:15:00|2180.8|2179.6|2182.5|2181.3|2182.5|2181.3|2179|2177.8|184
1684776000000|2023-05-22 17:20:00|2183|2181.8|2184|2182.8|2184|2182.8|2182.5|2181.3|89
1684776300000|2023-05-22 17:25:00|2183.5|2182.3|2184|2182.8|2184.5|2183.3|2183.5|2182.3|48
1684776600000|2023-05-22 17:30:00|2184.5|2183.3|2185|2183.8|2185|2183.8|2184|2182.8|56
1684776900000|2023-05-22 17:35:00|2184.8|2183.6|2185|2183.8|2185.5|2184.3|2184.5|2183.3|74
1684777200000|2023-05-22 17:40:00|2185.5|2184.3|2185|2183.8|2185.5|2184.3|2184.5|2183.3|49
1684777500000|2023-05-22 17:45:00|2185.5|2184.3|2185.5|2184.3|2185.5|2184.3|2185|2183.8|37
1684777800000|2023-05-22 17:50:00|2185|2183.8|2184.5|2183.3|2185.5|2184.3|2184.5|2183.3|59
1684778100000|2023-05-22 17:55:00|2184.8|2183.6|2184|2182.8|2185|2183.8|2184|2182.8|61
1684778400000|2023-05-22 18:00:00|2183.5|2182.3|2184|2182.8|2184|2182.8|2183.5|2182.3|40
1684778700000|2023-05-22 18:05:00|2183.8|2182.6|2185.5|2184.3|2185.5|2184.3|2183.8|2182.6|357
1684779000000|2023-05-22 18:10:00|2185|2183.8|2184|2182.8|2185|2183.8|2184|2182.8|48
1684779300000|2023-05-22 18:15:00|2184.3|2183.1|2185|2183.8|2185.5|2184.3|2184|2182.8|79
1684779600000|2023-05-22 18:20:00|2185.5|2184.3|2185|2183.8|2185.5|2184.3|2185|2183.8|42
1684779900000|2023-05-22 18:25:00|2185.3|2184.1|2186.5|2185.3|2186.5|2185.3|2185.3|2184.1|68
1684780200000|2023-05-22 18:30:00|2187|2185.8|2186.5|2185.3|2187|2185.8|2186.5|2185.3|38
1684780500000|2023-05-22 18:35:00|2186|2184.8|2186|2184.8|2186.5|2185.3|2186|2184.8|50
1684780800000|2023-05-22 18:40:00|2186.5|2185.3|2187|2185.8|2187|2185.8|2186.5|2185.3|27
1684781100000|2023-05-22 18:45:00|2187.3|2186.1|2187.5|2186.3|2187.5|2186.3|2187|2185.8|40
1684781400000|2023-05-22 18:50:00|2188|2186.8|2186.5|2185.3|2188|2186.8|2186.5|2185.3|76
1684781700000|2023-05-22 18:55:00|2186.3|2185.1|2186.5|2185.3|2186.5|2185.3|2185.5|2184.3|103
1684782000000|2023-05-22 19:00:00|2186.8|2185.6|2185.5|2184.3|2187|2185.8|2185.5|2184.3|40
1684782300000|2023-05-22 19:05:00|2185.8|2184.6|2185|2183.8|2186|2184.8|2184.5|2183.3|66
1684782600000|2023-05-22 19:10:00|2184.8|2183.6|2184|2182.8|2185|2183.8|2183.5|2182.3|103
1684782900000|2023-05-22 19:15:00|2183.8|2182.6|2185|2183.8|2185.5|2184.3|2183|2181.8|123
1684783200000|2023-05-22 19:20:00|2184.5|2183.3|2184|2182.8|2184.5|2183.3|2183.5|2182.3|59
1684783500000|2023-05-22 19:25:00|2183.5|2182.3|2183|2181.8|2183.5|2182.3|2182|2180.8|108
1684783800000|2023-05-22 19:30:00|2182.5|2181.3|2182|2180.8|2183|2181.8|2181.5|2180.3|62
1684784100000|2023-05-22 19:35:00|2181.5|2180.3|2181.5|2180.3|2182|2180.8|2181|2179.8|75
1684784400000|2023-05-22 19:40:00|2181.3|2180.1|2181.5|2180.3|2182|2180.8|2181|2179.8|106
1684784700000|2023-05-22 19:45:00|2181|2179.8|2181.5|2180.3|2182|2180.8|2181|2179.8|171
1684785000000|2023-05-22 19:50:00|2182|2180.8|2183|2181.8|2183.5|2182.3|2181.5|2180.3|268
1684785300000|2023-05-22 19:55:00|2183.5|2182.3|2184|2182.8|2184|2182.8|2182|2180.8|105
1684785600000|2023-05-22 20:00:00|2183.8|2182.6|2184|2182.8|2184.5|2183.3|2183.5|2182.3|129
1684785900000|2023-05-22 20:05:00|2183.8|2182.6|2182.5|2181.3|2184|2182.8|2182.5|2181.3|5
1684786200000|2023-05-22 20:10:00|2182.3|2181.1|2183|2181.8|2183|2181.8|2182.3|2181.1|44
1684786500000|2023-05-22 20:15:00|2182.8|2181.6|2182.5|2181.3|2183|2181.8|2182.5|2181.3|69
1684786800000|2023-05-22 20:20:00|2182|2180.8|2182|2180.8|2182|2180.8|2182|2180.8|12
1684787100000|2023-05-22 20:25:00|||||||||5
1684787400000|2023-05-22 20:30:00|2182.5|2181.3|2182|2180.8|2182.5|2181.3|2182|2180.8|1
1684787700000|2023-05-22 20:35:00|2182.5|2181.3|2182.5|2181.3|2182.5|2181.3|2182.5|2181.3|4
1684788000000|2023-05-22 20:40:00|2183|2181.8|2183|2181.8|2183.3|2182.1|2182.5|2181.3|12
1684788300000|2023-05-22 20:45:00|2182.8|2181.6|2182.8|2181.6|2183|2181.8|2182.5|2181.3|17
1684788600000|2023-05-22 20:50:00|2182.5|2181.3|2183|2181|2183|2181.3|2182.5|2181|13
1684788900000|2023-05-22 20:55:00|2183.2|2181.2|2182.4|2180.4|2183.2|2181.2|2182.4|2180.4|0
1684789200000|2023-05-22 21:00:00|2182.5|2180.5|2182.6|2180.6|2182.6|2180.6|2182.4|2180.4|3
1684789500000|2023-05-22 21:05:00|2182.5|2180.5|2182.5|2180.5|2182.6|2180.6|2182.5|2180.5|0
1684789800000|2023-05-22 21:10:00|2182.3|2180.3|2182.6|2180.6|2182.6|2180.6|2182.3|2180.3|0
1684790100000|2023-05-22 21:15:00|2182.3|2180.3|2182.6|2180.6|2182.6|2180.6|2182.3|2180.3|0
1684790400000|2023-05-22 21:20:00|2182.5|2180.5|2182.4|2180.4|2182.6|2180.6|2182.4|2180.4|0
1684790700000|2023-05-22 21:25:00|2182.3|2180.3|2182.4|2180.4|2182.6|2180.6|2182.3|2180.3|0
1684791000000|2023-05-22 21:30:00|2182.6|2180.6|2182.4|2180.4|2182.6|2180.6|2182.4|2180.4|0
1684791300000|2023-05-22 21:35:00|2182.5|2180.5|2182.6|2180.6|2182.6|2180.6|2182.5|2180.5|0
1684791900000|2023-05-22 21:45:00|2182.7|2180.7|2182.7|2180.7|2182.7|2180.7|2182.6|2180.6|0
1684792500000|2023-05-22 21:55:00|2182.6|2180.6|2182.7|2180.7|2182.7|2180.7|2182.3|2180.3|0
1684792800000|2023-05-22 22:00:00|2182.4|2180.4|2182.9|2180.9|2182.9|2180.9|2181.6|2179.6|0
1684793100000|2023-05-22 22:05:00|2182.7|2180.7|2183.2|2181.2|2183.3|2181.3|2182.7|2180.7|0
1684793400000|2023-05-22 22:10:00|2183.1|2181.1|2183.1|2181.1|2183.3|2181.3|2183.1|2181.1|0
1684793700000|2023-05-22 22:15:00|2182.5|2180.5|2182.9|2180.9|2182.9|2180.9|2182.5|2180.5|0
1684794000000|2023-05-22 22:20:00|2182.6|2180.6|2182.2|2180.2|2182.6|2180.6|2182.2|2180.2|0
1684794300000|2023-05-22 22:25:00|2182.3|2180.3|2182.2|2180.2|2182.3|2180.3|2182.2|2180.2|0
1684794600000|2023-05-22 22:30:00|2182.3|2180.3|2182.9|2180.9|2182.9|2180.9|2182.3|2180.3|0
1684794900000|2023-05-22 22:35:00|2183.8|2181.8|2182.9|2180.9|2183.8|2181.8|2182.7|2180.7|0
1684795200000|2023-05-22 22:40:00|2182.8|2180.8|2182.8|2180.8|2182.9|2180.9|2182.8|2180.8|0
1684795500000|2023-05-22 22:45:00|2182.9|2180.9|2182.4|2180.4|2182.9|2180.9|2182.4|2180.4|0
1684795800000|2023-05-22 22:50:00|2182.6|2180.6|2182.6|2180.6|2182.6|2180.6|2182.6|2180.6|0
1684796100000|2023-05-22 22:55:00|2182.4|2180.4|2182.3|2180.3|2182.4|2180.4|2182.3|2180.3|0
1684796400000|2023-05-22 23:00:00|2182.6|2180.6|2183|2181|2183|2181|2181|2179|0
1684796700000|2023-05-22 23:05:00|2183.1|2181.1|2182.7|2180.7|2183.4|2181.4|2182.3|2180.3|0
1684797000000|2023-05-22 23:10:00|2182.9|2180.9|2183.2|2181.2|2183.3|2181.3|2182.9|2180.9|0
1684797300000|2023-05-22 23:15:00|2183.4|2181.4|2184.2|2182.2|2184.5|2182.5|2183.4|2181.4|0
1684797600000|2023-05-22 23:20:00|2184|2182|2185.2|2183.2|2185.3|2183.3|2184|2182|0
1684797900000|2023-05-22 23:25:00|2184.5|2182.5|2186|2184|2186.3|2184.3|2184.5|2182.5|0
1684798200000|2023-05-22 23:30:00|2185.8|2183.8|2187|2185|2187.9|2185.9|2185.8|2183.8|0
1684798500000|2023-05-22 23:35:00|2186.8|2184.8|2186.6|2184.6|2187|2185|2186.5|2184.5|0
1684798800000|2023-05-22 23:40:00|2186.8|2184.8|2187.8|2185.8|2188.3|2186.3|2186.5|2184.5|0
1684799100000|2023-05-22 23:45:00|2187.7|2185.7|2186.5|2185.3|2187.7|2185.8|2184|2182.8|1029
1684799400000|2023-05-22 23:50:00|2187|2185.8|2186.5|2185.3|2187|2185.8|2186.5|2185.3|338
1684799700000|2023-05-22 23:55:00|2186|2184.8|2184.5|2183.3|2187|2185.8|2184.5|2183.3|638
1684800000000|2023-05-23 00:00:00|2184.3|2183.5|2183.8|2183|2187.1|2186.3|2183.3|2182.5|2584
1684800300000|2023-05-23 00:05:00|2183.3|2182.5|2184.6|2183.8|2187.3|2186.5|2183.3|2182.5|1074
1684800600000|2023-05-23 00:10:00|2184.8|2184|2184.3|2183.5|2185.8|2185|2182.8|2182|864
1684800900000|2023-05-23 00:15:00|2184.6|2183.8|2184.3|2183.5|2186.3|2185.5|2183.8|2183|673
1684801200000|2023-05-23 00:20:00|2184.8|2184|2186.3|2185.5|2186.3|2185.5|2183.8|2183|449
1684801500000|2023-05-23 00:25:00|2186.8|2186|2184.8|2184|2186.8|2186|2184.1|2183.3|773
1684801800000|2023-05-23 00:30:00|2184.3|2183.5|2186.3|2185.5|2187.3|2186.5|2183.8|2183|900
1684802100000|2023-05-23 00:35:00|2186.1|2185.3|2186.3|2185.5|2186.8|2186|2184.8|2184|479
1684802400000|2023-05-23 00:40:00|2186.1|2185.3|2187.8|2187|2187.8|2187|2186.1|2185.3|449
1684802700000|2023-05-23 00:45:00|2187.3|2186.5|2187.3|2186.5|2188.3|2187.5|2186.3|2185.5|415
1684803000000|2023-05-23 00:50:00|2187.1|2186.3|2188.3|2187.5|2189.8|2189|2186.8|2186|743
1684803300000|2023-05-23 00:55:00|2187.8|2187|2186.8|2186|2188.3|2187.5|2185.8|2185|402
1684803600000|2023-05-23 01:00:00|2187.3|2186.5|2186.3|2185.5|2187.3|2186.5|2185.8|2185|430
1684803900000|2023-05-23 01:05:00|2185.8|2185|2186.3|2185.5|2186.8|2186|2185.3|2184.5|526
1684804200000|2023-05-23 01:10:00|2186.8|2186|2187.8|2187|2188.3|2187.5|2186.3|2185.5|454
1684804500000|2023-05-23 01:15:00|2187.3|2186.5|2188.3|2187.5|2188.8|2188|2187.3|2186.5|356
1684804800000|2023-05-23 01:20:00|2188.8|2188|2187.3|2186.5|2188.8|2188|2187.3|2186.5|337
1684805100000|2023-05-23 01:25:00|2186.8|2186|2188.3|2187.5|2188.3|2187.5|2186.8|2186|560
1684805400000|2023-05-23 01:30:00|2188.6|2187.8|2187.8|2187|2188.6|2187.8|2187.3|2186.5|648
1684805700000|2023-05-23 01:35:00|2187.3|2186.5|2188.3|2187.5|2188.3|2187.5|2187.3|2186.5|312
1684806000000|2023-05-23 01:40:00|2187.8|2187|2186.8|2186|2187.8|2187|2186.3|2185.5|414
1684806300000|2023-05-23 01:45:00|2187.3|2186.5|2187.8|2187|2188.8|2188|2187.3|2186.5|592
1684806600000|2023-05-23 01:50:00|2188.3|2187.5|2187.8|2187|2188.3|2187.5|2187.8|2187|367
1684806900000|2023-05-23 01:55:00|2187.6|2186.8|2186.3|2185.5|2187.8|2187|2185.3|2184.5|562
1684807200000|2023-05-23 02:00:00|2185.8|2185|2185.8|2185|2185.8|2185|2184.8|2184|369
1684807500000|2023-05-23 02:05:00|2185.3|2184.5|2184.8|2184|2185.3|2184.5|2184.3|2183.5|296
1684807800000|2023-05-23 02:10:00|2185.1|2184.3|2185.3|2184.5|2185.8|2185|2184.8|2184|280
1684808100000|2023-05-23 02:15:00|2184.8|2184|2183.8|2183|2185.3|2184.5|2183.8|2183|268
1684808400000|2023-05-23 02:20:00|2184.3|2183.5|2184.8|2184|2185.3|2184.5|2183.8|2183|457
1684808700000|2023-05-23 02:25:00|2185.3|2184.5|2184.8|2184|2185.3|2184.5|2184.8|2184|285
1684809000000|2023-05-23 02:30:00|2185.3|2184.5|2184.3|2183.5|2186.3|2185.5|2184.3|2183.5|735
1684809300000|2023-05-23 02:35:00|2184.8|2184|2184.3|2183.5|2184.8|2184|2183.8|2183|120
1684809600000|2023-05-23 02:40:00|2183.8|2183|2183.8|2183|2183.8|2183|2183.8|2183|92
1684809900000|2023-05-23 02:45:00|2184.3|2183.5|2183.8|2183|2184.3|2183.5|2183.3|2182.5|65
1684810200000|2023-05-23 02:50:00|2184.3|2183.5|2184.8|2184|2185.3|2184.5|2183.8|2183|120
1684810500000|2023-05-23 02:55:00|2184.3|2183.5|2184.3|2183.5|2184.8|2184|2184.3|2183.5|237
1684810800000|2023-05-23 03:00:00|2183.8|2183|2183.8|2183|2184.3|2183.5|2183.8|2183|139
1684811100000|2023-05-23 03:05:00|2183.3|2182.5|2183.8|2183|2183.8|2183|2183.3|2182.5|80
1684811400000|2023-05-23 03:10:00|2183.6|2182.8|2183.3|2182.5|2183.8|2183|2183.3|2182.5|94
1684811700000|2023-05-23 03:15:00|2183.8|2183|2183.3|2182.5|2183.8|2183|2183.3|2182.5|55
1684812000000|2023-05-23 03:20:00|2183.8|2183|2183.3|2182.5|2183.8|2183|2183.3|2182.5|138
1684812300000|2023-05-23 03:25:00|||||||||119
1684812600000|2023-05-23 03:30:00|2182.8|2182|2183.3|2182.5|2183.8|2183|2181.3|2180.5|1173
1684812900000|2023-05-23 03:35:00|2182.8|2182|2177.8|2177|2182.8|2182|2177.3|2176.5|1029
1684813200000|2023-05-23 03:40:00|2177.3|2176.5|2171.1|2170.3|2177.3|2176.5|2170.8|2170|1976
1684813500000|2023-05-23 03:45:00|2170.8|2170|2166.8|2166|2171.8|2171|2160.3|2159.5|4283
1684813800000|2023-05-23 03:50:00|2166.6|2165.8|2172.3|2171.5|2172.3|2171.5|2166.3|2165.5|1257
1684814100000|2023-05-23 03:55:00|2172.1|2171.3|2170.8|2170|2172.3|2171.5|2170.8|2170|640
1684814400000|2023-05-23 04:00:00|2169.8|2169|2163.3|2162.5|2169.8|2169|2162.8|2162|3052
1684814700000|2023-05-23 04:05:00|2162.8|2162|2158.8|2158|2163.3|2162.5|2156.8|2156|2950
1684815000000|2023-05-23 04:10:00|2159.3|2158.5|2157.8|2157|2159.8|2159|2155.3|2154.5|3466
1684815300000|2023-05-23 04:15:00|2158.3|2157.5|2164.1|2163.3|2164.3|2163.5|2158.3|2157.5|1239
1684815600000|2023-05-23 04:20:00|2164.3|2163.5|2163.8|2163|2164.8|2164|2162.3|2161.5|734
1684815900000|2023-05-23 04:25:00|2164.1|2163.3|2163.3|2162.5|2164.3|2163.5|2161.8|2161|729
1684816200000|2023-05-23 04:30:00|2163.8|2163|2163.8|2163|2164.3|2163.5|2162.8|2162|456
1684816500000|2023-05-23 04:35:00|2163.3|2162.5|2162.8|2162|2163.8|2163|2162.3|2161.5|406
1684816800000|2023-05-23 04:40:00|2163.1|2162.3|2163.3|2162.5|2163.8|2163|2162.3|2161.5|522
1684817100000|2023-05-23 04:45:00|2162.8|2162|2160.3|2159.5|2163.3|2162.5|2158.8|2158|708
1684817400000|2023-05-23 04:50:00|2160.6|2159.8|2159.8|2159|2160.6|2159.8|2158.8|2158|346
1684817700000|2023-05-23 04:55:00|2160.3|2159.5|2162.3|2161.5|2163.3|2162.5|2160.3|2159.5|575
1684818000000|2023-05-23 05:00:00|2161.8|2161|2162.8|2162|2163.1|2162.3|2161.3|2160.5|375
1684818300000|2023-05-23 05:05:00|2163.1|2162.3|2162.3|2161.5|2163.3|2162.5|2161.8|2161|574
1684818600000|2023-05-23 05:10:00|2162.8|2162|2162.3|2161.5|2163.3|2162.5|2162.3|2161.5|301
1684818900000|2023-05-23 05:15:00|2162.6|2161.8|2163.8|2163|2163.8|2163|2162.3|2161.5|311
1684819200000|2023-05-23 05:20:00|2163.3|2162.5|2159.8|2159|2163.6|2162.8|2159.8|2159|700
1684819500000|2023-05-23 05:25:00|2160.3|2159.5|2160.3|2159.5|2161.3|2160.5|2159.8|2159|387
1684819800000|2023-05-23 05:30:00|2159.8|2159|2162.8|2162|2163.3|2162.5|2159.8|2159|564
1684820100000|2023-05-23 05:35:00|2163.3|2162.5|2166.3|2165.5|2166.3|2165.5|2162.8|2162|816
1684820400000|2023-05-23 05:40:00|2166.6|2165.8|2165.3|2164.5|2167.3|2166.5|2164.8|2164|803
1684820700000|2023-05-23 05:45:00|2164.8|2164|2164.8|2164|2165.8|2165|2164.8|2164|509
1684821000000|2023-05-23 05:50:00|2165.3|2164.5|2164.8|2164|2165.8|2165|2164.8|2164|614
1684821300000|2023-05-23 05:55:00|2164.6|2163.8|2163.8|2163|2165.3|2164.5|2163.8|2163|2679
1684821600000|2023-05-23 06:00:00|2164.3|2163.5|2161.3|2160.5|2164.3|2163.5|2161.3|2160.5|3082
1684821900000|2023-05-23 06:05:00|2160.8|2160|2159.4|2157.4|2161.3|2160.5|2158.8|2157.4|1059
1684822200000|2023-05-23 06:10:00|2159.5|2157.5|2156.4|2154.4|2159.5|2157.5|2156.1|2154.1|19
1684822500000|2023-05-23 06:15:00|2156.8|2154.8|2158.1|2156.1|2158.8|2156.8|2156.8|2154.8|579
1684822800000|2023-05-23 06:20:00|2158.3|2156.3|2158.2|2156.2|2158.9|2156.9|2158.1|2156.1|0
1684823100000|2023-05-23 06:25:00|2158.1|2156.1|2158.2|2156.2|2158.3|2156.3|2157.3|2155.3|0
1684823400000|2023-05-23 06:30:00|2158.1|2156.1|2158.2|2156.2|2158.2|2156.2|2157.7|2155.7|0
1684823700000|2023-05-23 06:35:00|2158.1|2156.1|2156.9|2154.9|2158.2|2156.2|2156.9|2154.9|0
1684824000000|2023-05-23 06:40:00|2157.1|2155.1|2158.8|2156.8|2158.8|2156.8|2157.1|2155.1|0
1684824300000|2023-05-23 06:45:00|2158.9|2156.9|2158.4|2156.4|2159.1|2157.1|2158|2156|0
1684824600000|2023-05-23 06:50:00|2158.5|2156.5|2158.6|2156.6|2159|2157|2158.1|2156.1|0
1684824900000|2023-05-23 06:55:00|2158.4|2156.4|2156.9|2154.9|2158.4|2156.4|2156.8|2154.8|0
1684825200000|2023-05-23 07:00:00|2157.1|2155.1|2156.9|2154.9|2157.4|2155.4|2156.1|2154.1|0
1684825500000|2023-05-23 07:05:00|2157|2155|2157.9|2155.9|2158.6|2156.6|2156.4|2154.4|0
1684825800000|2023-05-23 07:10:00|2157.6|2155.6|2157.6|2155.6|2158.5|2156.5|2157.6|2155.6|0
1684826100000|2023-05-23 07:15:00|2157.3|2155.3|2157|2155|2157.3|2155.3|2156|2154|0
1684826400000|2023-05-23 07:20:00|2157.1|2155.1|2157.9|2155.9|2158.2|2156.2|2157.1|2155.1|0
1684826700000|2023-05-23 07:25:00|2157.8|2155.8|2157.8|2155.8|2158.3|2156.3|2157.3|2155.3|0
1684827000000|2023-05-23 07:30:00|2157.6|2155.6|2150|2148.8|2157.6|2156.3|2150|2148.8|1269
1684827300000|2023-05-23 07:35:00|2150.3|2149.1|2151|2149.8|2151.5|2150.3|2148.5|2147.3|472
1684827600000|2023-05-23 07:40:00|2151.5|2150.3|2153.5|2152.3|2153.5|2152.3|2151.3|2150.1|318
1684827900000|2023-05-23 07:45:00|2153.8|2152.6|2154|2152.8|2154|2152.8|2152.5|2151.3|230
1684828200000|2023-05-23 07:50:00|2154.3|2153.1|2155|2153.8|2155|2153.8|2153.5|2152.3|331
1684828500000|2023-05-23 07:55:00|2155.5|2154.3|2154|2152.8|2155.5|2154.3|2153|2151.8|241
1684828800000|2023-05-23 08:00:00|2154.5|2153.3|2154|2152.8|2155|2153.8|2154|2152.8|183
1684829100000|2023-05-23 08:05:00|2154.3|2153.1|2155|2153.8|2155.8|2154.6|2154|2152.8|167
1684829400000|2023-05-23 08:10:00|2155.5|2154.3|2153.5|2152.3|2155.5|2154.3|2153.5|2152.3|142
1684829700000|2023-05-23 08:15:00|2153.3|2152.1|2153|2151.8|2154|2152.8|2153|2151.8|350
1684830000000|2023-05-23 08:20:00|2152.5|2151.3|2152.5|2151.3|2153|2151.8|2152|2150.8|345
1684830300000|2023-05-23 08:25:00|2152|2150.8|2151.5|2150.3|2152.8|2151.6|2151.5|2150.3|238
1684830600000|2023-05-23 08:30:00|2152|2150.8|2152.5|2151.3|2152.5|2151.3|2151|2149.8|506
1684830900000|2023-05-23 08:35:00|2152.3|2151.1|2152|2150.8|2153.5|2152.3|2152|2150.8|354
1684831200000|2023-05-23 08:40:00|2152.5|2151.3|2152|2150.8|2153|2151.8|2151.5|2150.3|449
1684831500000|2023-05-23 08:45:00|2152.3|2151.1|2152|2150.8|2153|2151.8|2152|2150.8|458
1684831800000|2023-05-23 08:50:00|2152.3|2151.1|2152|2150.8|2153|2151.8|2152|2150.8|385
1684832100000|2023-05-23 08:55:00|2152.5|2151.3|2149.5|2148.3|2152.5|2151.3|2149|2147.8|342
1684832400000|2023-05-23 09:00:00|2150|2148.8|2148|2146.8|2150.5|2149.3|2148|2146.8|215
1684832700000|2023-05-23 09:05:00|2148.3|2147.1|2148|2146.8|2149|2147.8|2148|2146.8|86
1684833000000|2023-05-23 09:10:00|2147.5|2146.3|2146.5|2145.3|2147.8|2146.6|2146|2144.8|202
1684833300000|2023-05-23 09:15:00|2146|2144.8|2144.5|2143.3|2146.5|2145.3|2143.5|2142.3|324
1684833600000|2023-05-23 09:20:00|2144.8|2143.6|2144|2142.8|2146|2144.8|2144|2142.8|154
1684833900000|2023-05-23 09:25:00|2144.3|2143.1|2146|2144.8|2146|2144.8|2144|2142.8|78
1684834200000|2023-05-23 09:30:00|2146.5|2145.3|2148|2146.8|2148.5|2147.3|2146|2144.8|133
1684834500000|2023-05-23 09:35:00|2148.3|2147.1|2146.8|2145.6|2148.5|2147.3|2146.5|2145.3|68
1684834800000|2023-05-23 09:40:00|2147|2145.8|2146|2144.8|2147|2145.8|2145.5|2144.3|53
1684835100000|2023-05-23 09:45:00|2146.5|2145.3|2146|2144.8|2147|2145.8|2145.8|2144.6|64
1684835400000|2023-05-23 09:50:00|2146.5|2145.3|2146|2144.8|2146.5|2145.3|2145|2143.8|81
1684835700000|2023-05-23 09:55:00|2145.5|2144.3|2146.5|2145.3|2147.3|2146.1|2145.5|2144.3|68
1684836000000|2023-05-23 10:00:00|2146|2144.8|2146|2144.8|2146.3|2145.1|2145.5|2144.3|75
1684836300000|2023-05-23 10:05:00|2146.3|2145.1|2149|2147.8|2149|2147.8|2146.3|2145.1|154
1684836600000|2023-05-23 10:10:00|2148.5|2147.3|2148|2146.8|2148.5|2147.3|2147.5|2146.3|430
1684836900000|2023-05-23 10:15:00|2148.5|2147.3|2148|2146.8|2149|2147.8|2148|2146.8|321
1684837200000|2023-05-23 10:20:00|2148.5|2147.3|2148|2146.8|2148.5|2147.3|2148|2146.8|73
1684837500000|2023-05-23 10:25:00|2147.5|2146.3|2148.5|2147.3|2148.5|2147.3|2147|2145.8|237
1684837800000|2023-05-23 10:30:00|2148.8|2147.6|2149.8|2148.6|2150.5|2149.3|2148.5|2147.3|354
1684838100000|2023-05-23 10:35:00|2149.5|2148.3|2149|2147.8|2150.5|2149.3|2149|2147.8|116
1684838400000|2023-05-23 10:40:00|2149.5|2148.3|2149.5|2148.3|2150|2148.8|2149.3|2148.1|134
1684838700000|2023-05-23 10:45:00|2150|2148.8|2149.5|2148.3|2150|2148.8|2149.5|2148.3|195
1684839000000|2023-05-23 10:50:00|2149|2147.8|2147|2145.8|2149|2147.8|2146|2144.8|252
1684839300000|2023-05-23 10:55:00|2147.5|2146.3|2148|2146.8|2148.5|2147.3|2147.5|2146.3|174
1684839600000|2023-05-23 11:00:00|2147.5|2146.3|2147.5|2146.3|2147.5|2146.3|2146.5|2145.3|196
1684839900000|2023-05-23 11:05:00|2148|2146.8|2147.5|2146.3|2148|2146.8|2147|2145.8|188
1684840200000|2023-05-23 11:10:00|2147.3|2146.1|2146|2144.8|2147.5|2146.3|2144.8|2143.6|187
1684840500000|2023-05-23 11:15:00|2145.5|2144.3|2146|2144.8|2146.5|2145.3|2145.5|2144.3|379
1684840800000|2023-05-23 11:20:00|2146.5|2145.3|2145.5|2144.3|2146.5|2145.3|2145.5|2144.3|180
1684841100000|2023-05-23 11:25:00|2146|2144.8|2146.3|2145.1|2146.5|2145.3|2145.5|2144.3|167
1684841400000|2023-05-23 11:30:00|2146.5|2145.3|2145|2143.8|2146.5|2145.3|2145|2143.8|401
1684841700000|2023-05-23 11:35:00|2145.3|2144.1|2144.5|2143.3|2145.5|2144.3|2144.3|2143.1|171
1684842000000|2023-05-23 11:40:00|2144.3|2143.1|2143.5|2142.3|2144.5|2143.3|2143.5|2142.3|89
1684842300000|2023-05-23 11:45:00|2144|2142.8|2142.3|2141.1|2144|2142.8|2142|2140.8|141
1684842600000|2023-05-23 11:50:00|2142.5|2141.3|2142|2140.8|2143|2141.8|2142|2140.8|305
1684842900000|2023-05-23 11:55:00|2142.3|2141.1|2141|2139.8|2143.5|2142.3|2141|2139.8|269
1684843200000|2023-05-23 12:00:00|2141.5|2140.3|2142|2140.8|2142.5|2141.3|2141.5|2140.3|537
1684843500000|2023-05-23 12:05:00|2142.5|2141.3|2142.5|2141.3|2142.5|2141.3|2141.5|2140.3|354
1684843800000|2023-05-23 12:10:00|2143|2141.8|2142.5|2141.3|2143|2141.8|2141.5|2140.3|228
1684844100000|2023-05-23 12:15:00|2142.3|2141.1|2142.5|2141.3|2143|2141.8|2141.5|2140.3|279
1684844400000|2023-05-23 12:20:00|2142|2140.8|2144|2142.8|2144|2142.8|2142|2140.8|269
1684844700000|2023-05-23 12:25:00|2143.5|2142.3|2144.5|2143.3|2144.5|2143.3|2143.5|2142.3|439
1684845000000|2023-05-23 12:30:00|2144|2142.8|2145|2143.8|2145|2143.8|2143.5|2142.3|206
1684845300000|2023-05-23 12:35:00|2144.8|2143.6|2147|2145.8|2147.5|2146.3|2144.8|2143.6|298
1684845600000|2023-05-23 12:40:00|2147.3|2146.1|2147.5|2146.3|2147.5|2146.3|2146.5|2145.3|338
1684845900000|2023-05-23 12:45:00|2147|2145.8|2147|2145.8|2148|2146.8|2147|2145.8|367
1684846200000|2023-05-23 12:50:00|2147.5|2146.3|2147.5|2146.3|2148.5|2147.3|2146.5|2145.3|285
1684846500000|2023-05-23 12:55:00|2147|2145.8|2148|2146.8|2148|2146.8|2146.5|2145.3|296
1684846800000|2023-05-23 13:00:00|2147.5|2146.3|2148.5|2147.3|2149.5|2148.3|2147.5|2146.3|396
1684847100000|2023-05-23 13:05:00|2149|2147.8|2148|2146.8|2149|2147.8|2147.5|2146.3|106
1684847400000|2023-05-23 13:10:00|2147.8|2146.6|2147|2145.8|2148|2146.8|2146.5|2145.3|56
1684847700000|2023-05-23 13:15:00|2146.8|2145.6|2145.5|2144.3|2147|2145.8|2144.5|2143.3|80
1684848000000|2023-05-23 13:20:00|2145.3|2144.1|2146.5|2145.3|2147|2145.8|2145.3|2144.1|64
1684848300000|2023-05-23 13:25:00|2146.8|2145.6|2147.5|2146.3|2148|2146.8|2146.5|2145.3|147
1684848600000|2023-05-23 13:30:00|2147.8|2146.6|2148.5|2147.3|2149.5|2148.3|2146.5|2145.3|390
1684848900000|2023-05-23 13:35:00|2149|2147.8|2148.5|2147.3|2149|2147.8|2147.5|2146.3|346
1684849200000|2023-05-23 13:40:00|2148.8|2147.6|2150.3|2149.1|2150.5|2149.3|2148.8|2147.6|271
1684849500000|2023-05-23 13:45:00|2150.5|2149.3|2153.5|2152.3|2153.5|2152.3|2150.3|2149.1|366
1684849800000|2023-05-23 13:50:00|2153.3|2152.1|2154.5|2153.3|2154.5|2153.3|2152.5|2151.3|293
1684850100000|2023-05-23 13:55:00|2154.3|2153.1|2153.5|2152.3|2155|2153.8|2152.5|2151.3|383
1684850400000|2023-05-23 14:00:00|2153.8|2152.6|2155|2153.8|2155|2153.8|2153.5|2152.3|564
1684850700000|2023-05-23 14:05:00|2154.5|2153.3|2155|2153.8|2155|2153.8|2153.5|2152.3|472
1684851000000|2023-05-23 14:10:00|2155.5|2154.3|2154|2152.8|2156|2154.8|2153.5|2152.3|513
1684851300000|2023-05-23 14:15:00|2154.5|2153.3|2155|2153.8|2155.5|2154.3|2152.5|2151.3|776
1684851600000|2023-05-23 14:20:00|2155.3|2154.1|2155|2153.8|2155.5|2154.3|2154|2152.8|449
1684851900000|2023-05-23 14:25:00|2155.5|2154.3|2157|2155.8|2157|2155.8|2155.5|2154.3|189
1684852200000|2023-05-23 14:30:00|2156.8|2155.6|2157.5|2156.3|2158|2156.8|2156|2154.8|388
1684852500000|2023-05-23 14:35:00|2158|2156.8|2159.5|2158.3|2159.5|2158.3|2157.5|2156.3|311
1684852800000|2023-05-23 14:40:00|2159.3|2158.1|2157|2155.8|2159.5|2158.3|2157|2155.8|231
1684853100000|2023-05-23 14:45:00|2156.5|2155.3|2157|2155.8|2158|2156.8|2155.5|2154.3|117
1684853400000|2023-05-23 14:50:00|2156.5|2155.3|2156.5|2155.3|2157|2155.8|2155|2153.8|178
1684853700000|2023-05-23 14:55:00|2156|2154.8|2157|2155.8|2157|2155.8|2156|2154.8|197
1684854000000|2023-05-23 15:00:00|2156.5|2155.3|2158|2156.8|2158.5|2157.3|2156.5|2155.3|262
1684854300000|2023-05-23 15:05:00|2158.5|2157.3|2158.8|2157.6|2159|2157.8|2157.5|2156.3|292
1684854600000|2023-05-23 15:10:00|2158.5|2157.3|2158.5|2157.3|2159|2157.8|2158|2156.8|389
1684854900000|2023-05-23 15:15:00|2159|2157.8|2158.5|2157.3|2159.5|2158.3|2158|2156.8|307
1684855200000|2023-05-23 15:20:00|2158|2156.8|2159|2157.8|2159|2157.8|2158|2156.8|236
1684855500000|2023-05-23 15:25:00|2158.8|2157.6|2159|2157.8|2159|2157.8|2158.5|2157.3|77
1684855800000|2023-05-23 15:30:00|2159.5|2158.3|2161|2159.8|2161|2159.8|2159|2157.8|504
1684856100000|2023-05-23 15:35:00|2160.5|2159.3|2161|2159.8|2161|2159.8|2160|2158.8|400
1684856400000|2023-05-23 15:40:00|2161.5|2160.3|2162.5|2161.3|2163|2161.8|2161|2159.8|299
1684856700000|2023-05-23 15:45:00|2162.8|2161.6|2162|2160.8|2163|2161.8|2161.5|2160.3|159
1684857000000|2023-05-23 15:50:00|2162.3|2161.1|2163|2161.8|2163|2161.8|2162|2160.8|108
1684857300000|2023-05-23 15:55:00|2163.5|2162.3|2163.5|2162.3|2164.5|2163.3|2163|2161.8|252
1684857600000|2023-05-23 16:00:00|2164|2162.8|2164|2162.8|2164.5|2163.3|2163.5|2162.3|329
1684857900000|2023-05-23 16:05:00|2164.3|2163.1|2162.8|2161.6|2164.5|2163.3|2162.5|2161.3|246
1684858200000|2023-05-23 16:10:00|2162.5|2161.3|2162.5|2161.3|2162.5|2161.3|2161.5|2160.3|134
1684858500000|2023-05-23 16:15:00|2162|2160.8|2161.5|2160.3|2162|2160.8|2161.3|2160.1|99
1684858800000|2023-05-23 16:20:00|2162|2160.8|2162.5|2161.3|2162.5|2161.3|2162|2160.8|87
1684859100000|2023-05-23 16:25:00|2162|2160.8|2162|2160.8|2162|2160.8|2161.5|2160.3|106
1684859400000|2023-05-23 16:30:00|2161.5|2160.3|2160.5|2159.3|2162.5|2161.3|2160.5|2159.3|115
1684859700000|2023-05-23 16:35:00|2160.3|2159.1|2158|2156.8|2160.5|2159.3|2157.5|2156.3|170
1684860000000|2023-05-23 16:40:00|2158.5|2157.3|2157|2155.8|2158.5|2157.3|2157|2155.8|192
1684860300000|2023-05-23 16:45:00|2156.5|2155.3|2157|2155.8|2157.5|2156.3|2156|2154.8|207
1684860600000|2023-05-23 16:50:00|2156.5|2155.3|2158|2156.8|2158|2156.8|2156.5|2155.3|221
1684860900000|2023-05-23 16:55:00|2157.8|2156.6|2158.5|2157.3|2159.5|2158.3|2157.5|2156.3|193
1684861200000|2023-05-23 17:00:00|2158.3|2157.1|2156.5|2155.3|2159|2157.8|2156.5|2155.3|157
1684861500000|2023-05-23 17:05:00|2156.8|2155.6|2158.5|2157.3|2159|2157.8|2156.5|2155.3|77
1684861800000|2023-05-23 17:10:00|2158.8|2157.6|2159|2157.8|2159|2157.8|2158.5|2157.3|54
1684862100000|2023-05-23 17:15:00|2158.5|2157.3|2159|2157.8|2159.5|2158.3|2158.5|2157.3|52
1684862400000|2023-05-23 17:20:00|2158.5|2157.3|2159|2157.8|2159|2157.8|2158|2156.8|39
1684862700000|2023-05-23 17:25:00|2158.5|2157.3|2154.5|2153.3|2158.5|2157.3|2154|2152.8|186
1684863000000|2023-05-23 17:30:00|2154.3|2153.1|2153|2151.8|2154.5|2153.3|2152.5|2151.3|246
1684863300000|2023-05-23 17:35:00|2152.8|2151.6|2154|2152.8|2154.5|2153.3|2152.8|2151.6|42
1684863600000|2023-05-23 17:40:00|2154.5|2153.3|2156.5|2155.3|2156.5|2155.3|2154|2152.8|90
1684863900000|2023-05-23 17:45:00|2157|2155.8|2156|2154.8|2157|2155.8|2156|2154.8|135
1684864200000|2023-05-23 17:50:00|2156.3|2155.1|2156.5|2155.3|2156.8|2155.6|2155.5|2154.3|76
1684864500000|2023-05-23 17:55:00|2156.3|2155.1|2156|2154.8|2156.5|2155.3|2155.5|2154.3|57
1684864800000|2023-05-23 18:00:00|2155.8|2154.6|2157|2155.8|2157.5|2156.3|2155.5|2154.3|153
1684865100000|2023-05-23 18:05:00|2157.3|2156.1|2157.3|2156.1|2158.5|2157.3|2157|2155.8|118
1684865400000|2023-05-23 18:10:00|2157|2155.8|2155.5|2154.3|2157.5|2156.3|2155|2153.8|120
1684865700000|2023-05-23 18:15:00|2155.3|2154.1|2154.5|2153.3|2156|2154.8|2153.5|2152.3|138
1684866000000|2023-05-23 18:20:00|2154.3|2153.1|2151|2149.8|2154.5|2153.3|2151|2149.8|234
1684866300000|2023-05-23 18:25:00|2150.5|2149.3|2152.5|2151.3|2153.5|2152.3|2150|2148.8|283
1684866600000|2023-05-23 18:30:00|2152.3|2151.1|2153|2151.8|2154|2152.8|2152|2150.8|132
1684866900000|2023-05-23 18:35:00|2152.8|2151.6|2152|2150.8|2153|2151.8|2151|2149.8|147
1684867200000|2023-05-23 18:40:00|2151.8|2150.6|2152|2150.8|2152|2150.8|2150.5|2149.3|101
1684867500000|2023-05-23 18:45:00|2151.8|2150.6|2151.8|2150.6|2153|2151.8|2151|2149.8|150
1684867800000|2023-05-23 18:50:00|2151.5|2150.3|2154|2152.8|2154|2152.8|2151.5|2150.3|100
1684868100000|2023-05-23 18:55:00|2153.5|2152.3|2154|2152.8|2154.5|2153.3|2153.5|2152.3|92
1684868400000|2023-05-23 19:00:00|2153.8|2152.6|2154|2152.8|2154.5|2153.3|2153|2151.8|159
1684868700000|2023-05-23 19:05:00|2154.5|2153.3|2155.5|2154.3|2155.5|2154.3|2153.5|2152.3|320
1684869000000|2023-05-23 19:10:00|2155|2153.8|2156.5|2155.3|2156.5|2155.3|2155|2153.8|250
1684869300000|2023-05-23 19:15:00|2157|2155.8|2153.5|2152.3|2157|2155.8|2153|2151.8|151
1684869600000|2023-05-23 19:20:00|2153.3|2152.1|2155|2153.8|2155.5|2154.3|2153|2151.8|83
1684869900000|2023-05-23 19:25:00|2155.5|2154.3|2155.5|2154.3|2155.5|2154.3|2154.5|2153.3|101
1684870200000|2023-05-23 19:30:00|2155.3|2154.1|2155.5|2154.3|2155.5|2154.3|2155|2153.8|113
1684870500000|2023-05-23 19:35:00|2156|2154.8|2155|2153.8|2156|2154.8|2154.5|2153.3|53
1684870800000|2023-05-23 19:40:00|2154.5|2153.3|2154.5|2153.3|2155|2153.8|2153.5|2152.3|216
1684871100000|2023-05-23 19:45:00|2155|2153.8|2154|2152.8|2155|2153.8|2153|2151.8|375
1684871400000|2023-05-23 19:50:00|2153.8|2152.6|2151.5|2150.3|2154.5|2153.3|2151.5|2150.3|243
1684871700000|2023-05-23 19:55:00|2151.8|2150.6|2151.5|2150.3|2152.5|2151.3|2151|2149.8|252
1684872000000|2023-05-23 20:00:00|2152|2150.8|2152.5|2151.3|2152.8|2151.6|2151.5|2150.3|179
1684872300000|2023-05-23 20:05:00|2152|2150.8|2152|2150.8|2152.3|2151.1|2151|2149.8|21
1684872600000|2023-05-23 20:10:00|2151.5|2150.3|2152|2150.8|2152.5|2151.3|2151.5|2150.3|18
1684872900000|2023-05-23 20:15:00|2151.5|2150.3|2151|2149.8|2151.5|2150.3|2150.8|2149.6|54
1684873200000|2023-05-23 20:20:00|||||||||6
1684873500000|2023-05-23 20:25:00|2151.5|2150.3|2151.5|2150.3|2151.5|2150.3|2151.5|2150.3|8
1684874400000|2023-05-23 20:40:00|||||||||14
1684874700000|2023-05-23 20:45:00|||||||||8
1684875000000|2023-05-23 20:50:00|2151.3|2150.1|2151.7|2149.7|2151.7|2150.1|2150.5|2149.3|42
1684875300000|2023-05-23 20:55:00|2151.4|2149.4|2151|2149|2151.7|2149.7|2150.9|2148.9|0
1684875600000|2023-05-23 21:00:00|2151.1|2149.1|2151.1|2149.1|2151.1|2149.1|2151|2149|22
1684876200000|2023-05-23 21:10:00|2151.2|2149.2|2151.4|2149.4|2151.4|2149.4|2151.1|2149.1|0
1684876500000|2023-05-23 21:15:00|2151.5|2149.5|2151.3|2149.3|2151.5|2149.5|2151.2|2149.2|0
1684876800000|2023-05-23 21:20:00|2151.2|2149.2|2151.4|2149.4|2151.4|2149.4|2151.1|2149.1|0
1684877100000|2023-05-23 21:25:00|2151.3|2149.3|2151.2|2149.2|2151.4|2149.4|2151.2|2149.2|0
1684877400000|2023-05-23 21:30:00|2151.1|2149.1|2151.1|2149.1|2151.1|2149.1|2150.9|2148.9|0
1684877700000|2023-05-23 21:35:00|2151.2|2149.2|2151.2|2149.2|2151.2|2149.2|2151.1|2149.1|0
1684878000000|2023-05-23 21:40:00|2151.1|2149.1|2151.1|2149.1|2151.1|2149.1|2151.1|2149.1|0
1684878300000|2023-05-23 21:45:00|2151|2149|2151.1|2149.1|2151.1|2149.1|2151|2149|0
1684878600000|2023-05-23 21:50:00|2150.9|2148.9|2151|2149|2151.2|2149.2|2150.9|2148.9|0
1684879200000|2023-05-23 22:00:00|2150.6|2148.6|2152|2150|2152.2|2150.2|2150.5|2148.5|0
1684879500000|2023-05-23 22:05:00|2152.2|2150.2|2152.6|2150.6|2152.8|2150.8|2152|2150|0
1684879800000|2023-05-23 22:10:00|2152.8|2150.8|2152.6|2150.6|2153.4|2151.4|2152.6|2150.6|0
1684880100000|2023-05-23 22:15:00|2152.5|2150.5|2152.7|2150.7|2152.7|2150.7|2152.3|2150.3|0
1684880400000|2023-05-23 22:20:00|2152.8|2150.8|2152.7|2150.7|2153|2151|2152.7|2150.7|0
1684880700000|2023-05-23 22:25:00|2152.6|2150.6|2152.7|2150.7|2152.7|2150.7|2152.6|2150.6|0
1684881300000|2023-05-23 22:35:00|2152.6|2150.6|2152.6|2150.6|2152.7|2150.7|2152.6|2150.6|0
1684881600000|2023-05-23 22:40:00|2152.7|2150.7|2152.7|2150.7|2152.7|2150.7|2152.7|2150.7|0
1684882200000|2023-05-23 22:50:00|2152.8|2150.8|2152.8|2150.8|2152.8|2150.8|2152.8|2150.8|0
1684882500000|2023-05-23 22:55:00|2153.1|2151.1|2153.1|2151.1|2153.1|2151.1|2153.1|2151.1|0
1684882800000|2023-05-23 23:00:00|2152.8|2150.8|2152.4|2150.4|2152.8|2150.8|2152.3|2150.3|0
1684883100000|2023-05-23 23:05:00|2152.3|2150.3|2152.1|2150.1|2152.4|2150.4|2151.6|2149.6|0
1684883700000|2023-05-23 23:15:00|2152|2150|2153.1|2151.1|2153.4|2151.4|2152|2150|0
1684884000000|2023-05-23 23:20:00|2152.8|2150.8|2153|2151|2153|2151|2152.5|2150.5|0
1684884300000|2023-05-23 23:25:00|2153.1|2151.1|2153.7|2151.7|2153.7|2151.7|2152.8|2150.8|0
1684884600000|2023-05-23 23:30:00|2153.5|2151.5|2153.4|2151.4|2153.7|2151.7|2152.2|2150.2|0
1684884900000|2023-05-23 23:35:00|2153.3|2151.3|2152.2|2150.2|2153.3|2151.3|2151.6|2149.6|0
1684885200000|2023-05-23 23:40:00|2152|2150|2152.7|2150.7|2152.7|2150.7|2151.9|2149.9|0
1684885500000|2023-05-23 23:45:00|2152.5|2150.5|2158|2156.8|2158.5|2157.3|2150.5|2149.3|1654
1684885800000|2023-05-23 23:50:00|2157.5|2156.3|2156|2154.8|2158.5|2157.3|2155|2153.8|601
1684886100000|2023-05-23 23:55:00|2156.5|2155.3|2155.5|2154.3|2156.5|2155.3|2155|2153.8|855
1684886400000|2023-05-24 00:00:00|2155.3|2154.5|2156.3|2155.5|2157.3|2156.5|2154.1|2153.3|2353
1684886700000|2023-05-24 00:05:00|2155.8|2155|2154.8|2154|2156.8|2156|2154.3|2153.5|1291
1684887000000|2023-05-24 00:10:00|2154.3|2153.5|2156.8|2156|2157.3|2156.5|2154.3|2153.5|769
1684887300000|2023-05-24 00:15:00|2157.1|2156.3|2158.8|2158|2159.1|2158.3|2156.8|2156|813
1684887600000|2023-05-24 00:20:00|2159.3|2158.5|2160.8|2160|2162.3|2161.5|2159.3|2158.5|956
1684887900000|2023-05-24 00:25:00|2160.3|2159.5|2159.3|2158.5|2160.3|2159.5|2158.8|2158|664
1684888200000|2023-05-24 00:30:00|2159.8|2159|2161.3|2160.5|2162.8|2162|2158.3|2157.5|2150
1684888500000|2023-05-24 00:35:00|2160.8|2160|2160.8|2160|2161.3|2160.5|2159.3|2158.5|480
1684888800000|2023-05-24 00:40:00|2160.3|2159.5|2161.3|2160.5|2161.3|2160.5|2160.3|2159.5|194
1684889100000|2023-05-24 00:45:00|2160.8|2160|2161.3|2160.5|2161.3|2160.5|2160.3|2159.5|294
1684889400000|2023-05-24 00:50:00|2160.8|2160|2159.8|2159|2160.8|2160|2158.8|2158|560
1684889700000|2023-05-24 00:55:00|2159.3|2158.5|2159.8|2159|2160.8|2160|2159.3|2158.5|295
1684890000000|2023-05-24 01:00:00|2159.1|2158.3|2159.8|2159|2160.8|2160|2159.1|2158.3|476
1684890300000|2023-05-24 01:05:00|2159.3|2158.5|2156.3|2155.5|2159.3|2158.5|2155.8|2155|636
1684890600000|2023-05-24 01:10:00|2156.8|2156|2154.8|2154|2157.3|2156.5|2154.8|2154|532
1684890900000|2023-05-24 01:15:00|2155.3|2154.5|2155.8|2155|2155.8|2155|2153.3|2152.5|721
1684891200000|2023-05-24 01:20:00|2155.6|2154.8|2155.8|2155|2155.8|2155|2154.8|2154|293
1684891500000|2023-05-24 01:25:00|2156.1|2155.3|2156.3|2155.5|2156.8|2156|2155.8|2155|179
1684891800000|2023-05-24 01:30:00|2155.8|2155|2155.3|2154.5|2156.3|2155.5|2153.8|2153|639
1684892100000|2023-05-24 01:35:00|2154.8|2154|2154.8|2154|2155.8|2155|2154.3|2153.5|255
1684892400000|2023-05-24 01:40:00|2154.3|2153.5|2151.8|2151|2154.8|2154|2151.3|2150.5|1034
1684892700000|2023-05-24 01:45:00|2151.3|2150.5|2150.8|2150|2151.8|2151|2149.1|2148.3|1057
1684893000000|2023-05-24 01:50:00|2151.3|2150.5|2151.3|2150.5|2151.8|2151|2150.3|2149.5|414
1684893300000|2023-05-24 01:55:00|2150.8|2150|2149.8|2149|2150.8|2150|2149.8|2149|347
1684893600000|2023-05-24 02:00:00|2149.3|2148.5|2149.3|2148.5|2149.8|2149|2148.8|2148|466
1684893900000|2023-05-24 02:05:00|2149.8|2149|2150.3|2149.5|2150.8|2150|2149.8|2149|459
1684894200000|2023-05-24 02:10:00|2149.8|2149|2149.8|2149|2150.3|2149.5|2149.3|2148.5|406
1684894500000|2023-05-24 02:15:00|2149.3|2148.5|2151.8|2151|2151.8|2151|2148.8|2148|352
1684894800000|2023-05-24 02:20:00|2151.3|2150.5|2150.8|2150|2151.8|2151|2150.3|2149.5|248
1684895100000|2023-05-24 02:25:00|2151.3|2150.5|2149.8|2149|2151.3|2150.5|2149.8|2149|185
1684895400000|2023-05-24 02:30:00|2149.3|2148.5|2149.8|2149|2149.8|2149|2148.8|2148|254
1684895700000|2023-05-24 02:35:00|2150.3|2149.5|2150.8|2150|2150.8|2150|2150.3|2149.5|122
1684896000000|2023-05-24 02:40:00|2150.3|2149.5|2149.8|2149|2150.8|2150|2149.8|2149|109
1684896300000|2023-05-24 02:45:00|2150.3|2149.5|2149.8|2149|2150.8|2150|2149.8|2149|174
1684896600000|2023-05-24 02:50:00|2150.3|2149.5|2149.8|2149|2150.3|2149.5|2149.8|2149|113
1684896900000|2023-05-24 02:55:00|2150.3|2149.5|2149.8|2149|2150.3|2149.5|2149.8|2149|66
1684897200000|2023-05-24 03:00:00|2150.3|2149.5|2149.8|2149|2150.3|2149.5|2149.8|2149|92
1684897500000|2023-05-24 03:05:00|2150.3|2149.5|2149.3|2148.5|2150.3|2149.5|2149.3|2148.5|201
1684897800000|2023-05-24 03:10:00|2149.8|2149|2150.3|2149.5|2150.3|2149.5|2149.8|2149|137
1684898100000|2023-05-24 03:15:00|2150.8|2150|2150.8|2150|2150.8|2150|2150.3|2149.5|176
1684898400000|2023-05-24 03:20:00|2150.3|2149.5|2149.8|2149|2150.3|2149.5|2149.8|2149|52
1684898700000|2023-05-24 03:25:00|2149.3|2148.5|2148.8|2148|2149.3|2148.5|2148.3|2147.5|339
1684899000000|2023-05-24 03:30:00|2148.3|2147.5|2149.3|2148.5|2149.8|2149|2147.3|2146.5|1474
1684899300000|2023-05-24 03:35:00|2149.8|2149|2150.8|2150|2150.8|2150|2149.8|2149|412
1684899600000|2023-05-24 03:40:00|2151.3|2150.5|2153.1|2152.3|2153.1|2152.3|2151.3|2150.5|400
1684899900000|2023-05-24 03:45:00|2152.8|2152|2154.8|2154|2154.8|2154|2152.8|2152|596
1684900200000|2023-05-24 03:50:00|2154.3|2153.5|2154.8|2154|2154.8|2154|2154.3|2153.5|426
1684900500000|2023-05-24 03:55:00|2155.3|2154.5|2154.8|2154|2155.3|2154.5|2153.8|2153|440
1684900800000|2023-05-24 04:00:00|2155.3|2154.5|2155.8|2155|2155.8|2155|2155.3|2154.5|644
1684901100000|2023-05-24 04:05:00|2155.3|2154.5|2155.3|2154.5|2155.8|2155|2154.8|2154|394
1684901400000|2023-05-24 04:10:00|2155.6|2154.8|2155.8|2155|2155.8|2155|2155.3|2154.5|222
1684901700000|2023-05-24 04:15:00|2155.3|2154.5|2156.8|2156|2157.8|2157|2155.3|2154.5|768
1684902000000|2023-05-24 04:20:00|2157.3|2156.5|2156.3|2155.5|2157.3|2156.5|2156.3|2155.5|241
1684902300000|2023-05-24 04:25:00|2155.8|2155|2156.3|2155.5|2156.3|2155.5|2155.8|2155|414
1684902600000|2023-05-24 04:30:00|2156.8|2156|2156.8|2156|2157.3|2156.5|2156.8|2156|274
1684902900000|2023-05-24 04:35:00|2156.3|2155.5|2156.3|2155.5|2156.8|2156|2156.3|2155.5|194
1684903200000|2023-05-24 04:40:00|2156.8|2156|2156.8|2156|2156.8|2156|2155.8|2155|307
1684903500000|2023-05-24 04:45:00|2157.3|2156.5|2156.8|2156|2157.3|2156.5|2156.8|2156|402
1684903800000|2023-05-24 04:50:00|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|193
1684904100000|2023-05-24 04:55:00|||||||||110
1684904400000|2023-05-24 05:00:00|2158.1|2157.3|2158.8|2158|2158.8|2158|2157.3|2156.5|1157
1684904700000|2023-05-24 05:05:00|2159.1|2158.3|2158.3|2157.5|2159.3|2158.5|2158.3|2157.5|600
1684905000000|2023-05-24 05:10:00|2158.8|2158|2158.8|2158|2158.8|2158|2158.3|2157.5|336
1684905300000|2023-05-24 05:15:00|2158.3|2157.5|2158.3|2157.5|2158.3|2157.5|2157.8|2157|211
1684905600000|2023-05-24 05:20:00|2158.8|2158|2158.8|2158|2159.3|2158.5|2158.3|2157.5|365
1684905900000|2023-05-24 05:25:00|2158.3|2157.5|2158.3|2157.5|2158.3|2157.5|2158.3|2157.5|140
1684906200000|2023-05-24 05:30:00|2157.8|2157|2157.8|2157|2158.3|2157.5|2157.3|2156.5|624
1684906500000|2023-05-24 05:35:00|2158.3|2157.5|2156.3|2155.5|2158.3|2157.5|2155.8|2155|1026
1684906800000|2023-05-24 05:40:00|2155.8|2155|2155.8|2155|2156.3|2155.5|2155.8|2155|485
1684907100000|2023-05-24 05:45:00|2155.6|2154.8|2154.8|2154|2155.8|2155|2154.3|2153.5|821
1684907400000|2023-05-24 05:50:00|2155.1|2154.3|2153.3|2152.5|2155.1|2154.3|2152.8|2152|925
1684907700000|2023-05-24 05:55:00|2153.6|2152.8|2152.8|2152|2153.8|2153|2151.8|2151|3918
1684908000000|2023-05-24 06:00:00|2152.3|2151.5|2149.3|2148.5|2152.3|2151.5|2149.3|2148.5|4516
1684908300000|2023-05-24 06:05:00|2149.8|2149|2151.1|2149.1|2151.1|2149.5|2149.8|2148.9|1361
1684908600000|2023-05-24 06:10:00|2150.9|2148.9|2147.1|2145.1|2151.1|2149.1|2146.8|2144.8|9
1684908900000|2023-05-24 06:15:00|2147.2|2145.2|2148.3|2146.3|2148.3|2146.3|2147|2145|805
1684909200000|2023-05-24 06:20:00|2148.4|2146.4|2147.4|2145.4|2149|2147|2147.1|2145.1|0
1684909500000|2023-05-24 06:25:00|2147.7|2145.7|2148|2146|2148.4|2146.4|2147.3|2145.3|0
1684909800000|2023-05-24 06:30:00|2148.2|2146.2|2147.7|2145.7|2148.6|2146.6|2147.7|2145.7|0
1684910100000|2023-05-24 06:35:00|2148|2146|2147.9|2145.9|2148.3|2146.3|2147.6|2145.6|0
1684910400000|2023-05-24 06:40:00|2148|2146|2148|2146|2148.4|2146.4|2147.9|2145.9|0
1684910700000|2023-05-24 06:45:00|2148.1|2146.1|2147.7|2145.7|2148.4|2146.4|2147.7|2145.7|0
1684911000000|2023-05-24 06:50:00|2147.9|2145.9|2148|2146|2148|2146|2147.7|2145.7|0
1684911300000|2023-05-24 06:55:00|2148.2|2146.2|2148.2|2146.2|2148.3|2146.3|2147.9|2145.9|0
1684911600000|2023-05-24 07:00:00|2148|2146|2146.2|2144.2|2148|2146|2145.8|2143.8|0
1684911900000|2023-05-24 07:05:00|2146.1|2144.1|2146|2144|2146.5|2144.5|2145.5|2143.5|0
1684912200000|2023-05-24 07:10:00|2145.9|2143.9|2146.7|2144.7|2147.7|2145.7|2145.9|2143.9|0
1684912500000|2023-05-24 07:15:00|2146.8|2144.8|2144.1|2142.1|2146.8|2144.8|2143.8|2141.8|0
1684912800000|2023-05-24 07:20:00|2144.3|2142.3|2143.7|2141.7|2144.9|2142.9|2142.8|2140.8|0
1684913100000|2023-05-24 07:25:00|2143.5|2141.5|2143.8|2141.8|2145.2|2143.2|2143.5|2141.5|0
1684913400000|2023-05-24 07:30:00|2143.7|2141.7|2145|2143.8|2145.5|2144.3|2142.5|2141.3|854
1684913700000|2023-05-24 07:35:00|2145.5|2144.3|2144.5|2143.3|2146.5|2145.3|2144.5|2143.3|294
1684914000000|2023-05-24 07:40:00|2144.8|2143.6|2142.8|2141.6|2144.8|2143.6|2142.5|2141.3|226
1684914300000|2023-05-24 07:45:00|2143|2141.8|2144|2142.8|2144|2142.8|2142.5|2141.3|87
1684914600000|2023-05-24 07:50:00|2144.3|2143.1|2144.5|2143.3|2144.8|2143.6|2143.5|2142.3|54
1684914900000|2023-05-24 07:55:00|2145|2143.8|2145|2143.8|2145.5|2144.3|2144.5|2143.3|195
1684915200000|2023-05-24 08:00:00|2144.8|2143.6|2145.5|2144.3|2146|2144.8|2143.5|2142.3|199
1684915500000|2023-05-24 08:05:00|2145.8|2144.6|2145.5|2144.3|2147.5|2146.3|2145.5|2144.3|948
1684915800000|2023-05-24 08:10:00|2146|2144.8|2145.5|2144.3|2146|2144.8|2144.5|2143.3|223
1684916100000|2023-05-24 08:15:00|2145.3|2144.1|2144|2142.8|2145.5|2144.3|2144|2142.8|378
1684916400000|2023-05-24 08:20:00|2143.5|2142.3|2144|2142.8|2144.5|2143.3|2143.5|2142.3|223
1684916700000|2023-05-24 08:25:00|2144.3|2143.1|2144.5|2143.3|2144.5|2143.3|2143.5|2142.3|75
1684917000000|2023-05-24 08:30:00|2144|2142.8|2144.5|2143.3|2145|2143.8|2144|2142.8|111
1684917300000|2023-05-24 08:35:00|2145|2143.8|2145|2143.8|2145.5|2144.3|2144|2142.8|80
1684917600000|2023-05-24 08:40:00|2144.8|2143.6|2146|2144.8|2146.5|2145.3|2144.8|2143.6|76
1684917900000|2023-05-24 08:45:00|2146.5|2145.3|2146|2144.8|2148|2146.8|2146|2144.8|334
1684918200000|2023-05-24 08:50:00|2146.3|2145.1|2147.3|2146.1|2148|2146.8|2146.3|2145.1|142
1684918500000|2023-05-24 08:55:00|2147.5|2146.3|2148|2146.8|2148|2146.8|2147.5|2146.3|46
1684918800000|2023-05-24 09:00:00|2147.5|2146.3|2148|2146.8|2148.5|2147.3|2147.5|2146.3|143
1684919100000|2023-05-24 09:05:00|2147.5|2146.3|2146|2144.8|2148|2146.8|2146|2144.8|123
1684919400000|2023-05-24 09:10:00|2146.5|2145.3|2145.5|2144.3|2146.5|2145.3|2145.5|2144.3|93
1684919700000|2023-05-24 09:15:00|2145.3|2144.1|2144.5|2143.3|2145.3|2144.1|2144|2142.8|160
1684920000000|2023-05-24 09:20:00|2145|2143.8|2144|2142.8|2145.5|2144.3|2143.5|2142.3|67
1684920300000|2023-05-24 09:25:00|2144.5|2143.3|2143.5|2142.3|2144.5|2143.3|2143.5|2142.3|129
1684920600000|2023-05-24 09:30:00|2144|2142.8|2143.5|2142.3|2144|2142.8|2143|2141.8|81
1684920900000|2023-05-24 09:35:00|2144|2142.8|2143|2141.8|2144.3|2143.1|2142.5|2141.3|148
1684921200000|2023-05-24 09:40:00|2143.3|2142.1|2143|2141.8|2143.5|2142.3|2142.5|2141.3|182
1684921500000|2023-05-24 09:45:00|2143.5|2142.3|2142|2140.8|2143.5|2142.3|2142|2140.8|427
1684921800000|2023-05-24 09:50:00|2142.3|2141.1|2142|2140.8|2142.5|2141.3|2141.5|2140.3|208
1684922100000|2023-05-24 09:55:00|2142.5|2141.3|2141.5|2140.3|2142.5|2141.3|2141.5|2140.3|147
1684922400000|2023-05-24 10:00:00|2142|2140.8|2143|2141.8|2143|2141.8|2141.5|2140.3|133
1684922700000|2023-05-24 10:05:00|2142.5|2141.3|2141|2139.8|2142.5|2141.3|2141|2139.8|128
1684923000000|2023-05-24 10:10:00|2140.5|2139.3|2139.5|2138.3|2140.5|2139.3|2139.5|2138.3|284
1684923300000|2023-05-24 10:15:00|2139|2137.8|2139|2137.8|2139.5|2138.3|2137.8|2136.6|235
1684923600000|2023-05-24 10:20:00|2138.5|2137.3|2138|2136.8|2138.8|2137.6|2137.5|2136.3|126
1684923900000|2023-05-24 10:25:00|2137.8|2136.6|2137.5|2136.3|2138.5|2137.3|2137.5|2136.3|256
1684924200000|2023-05-24 10:30:00|2138|2136.8|2137.5|2136.3|2138.3|2137.1|2137|2135.8|81
1684924500000|2023-05-24 10:35:00|2138|2136.8|2137.8|2136.6|2138|2136.8|2137|2135.8|84
1684924800000|2023-05-24 10:40:00|2138|2136.8|2138|2136.8|2138|2136.8|2137|2135.8|110
1684925100000|2023-05-24 10:45:00|2137.8|2136.6|2137.5|2136.3|2138|2136.8|2137.5|2136.3|92
1684925400000|2023-05-24 10:50:00|2138|2136.8|2138.5|2137.3|2139|2137.8|2137|2135.8|133
1684925700000|2023-05-24 10:55:00|2138.3|2137.1|2138.5|2137.3|2138.8|2137.6|2138|2136.8|175
1684926000000|2023-05-24 11:00:00|2138.8|2137.6|2138|2136.8|2139|2137.8|2137.5|2136.3|251
1684926300000|2023-05-24 11:05:00|2138.5|2137.3|2138.5|2137.3|2139|2137.8|2138|2136.8|53
1684926600000|2023-05-24 11:10:00|2138|2136.8|2138|2136.8|2138.5|2137.3|2137.5|2136.3|269
1684926900000|2023-05-24 11:15:00|2138.3|2137.1|2139.5|2138.3|2140|2138.8|2138|2136.8|152
1684927200000|2023-05-24 11:20:00|2139|2137.8|2139|2137.8|2139.5|2138.3|2138.5|2137.3|394
1684927500000|2023-05-24 11:25:00|2139.5|2138.3|2139|2137.8|2139.5|2138.3|2138.5|2137.3|228
1684927800000|2023-05-24 11:30:00|2139.5|2138.3|2138.5|2137.3|2139.5|2138.3|2138.5|2137.3|162
1684928100000|2023-05-24 11:35:00|2139|2137.8|2138.5|2137.3|2139.5|2138.3|2138.5|2137.3|173
1684928400000|2023-05-24 11:40:00|2138.3|2137.1|2138.5|2137.3|2138.5|2137.3|2138|2136.8|12
1684928700000|2023-05-24 11:45:00|2138.3|2137.1|2138|2136.8|2138.5|2137.3|2138|2136.8|73
1684929000000|2023-05-24 11:50:00|2138.5|2137.3|2137|2135.8|2138.5|2137.3|2137|2135.8|65
1684929300000|2023-05-24 11:55:00|2137.3|2136.1|2137.5|2136.3|2138|2136.8|2137|2135.8|217
1684929600000|2023-05-24 12:00:00|2137.8|2136.6|2137|2135.8|2138|2136.8|2136|2134.8|255
1684929900000|2023-05-24 12:05:00|2137.3|2136.1|2138.5|2137.3|2138.8|2137.6|2136.8|2135.6|409
1684930200000|2023-05-24 12:10:00|2139|2137.8|2139|2137.8|2139|2137.8|2138.5|2137.3|54
1684930500000|2023-05-24 12:15:00|2138.8|2137.6|2138.8|2137.6|2139|2137.8|2138.5|2137.3|74
1684930800000|2023-05-24 12:20:00|2138.5|2137.3|2140.5|2139.3|2140.5|2139.3|2138.5|2137.3|110
1684931100000|2023-05-24 12:25:00|2140|2138.8|2139|2137.8|2140.5|2139.3|2139|2137.8|34
1684931400000|2023-05-24 12:30:00|2138.5|2137.3|2138.5|2137.3|2139|2137.8|2138|2136.8|72
1684931700000|2023-05-24 12:35:00|2139|2137.8|2139|2137.8|2139|2137.8|2138.5|2137.3|58
1684932000000|2023-05-24 12:40:00|2138.5|2137.3|2138.5|2137.3|2139|2137.8|2138.5|2137.3|15
1684932300000|2023-05-24 12:45:00|2139|2137.8|2138|2136.8|2139|2137.8|2137.5|2136.3|126
1684932600000|2023-05-24 12:50:00|2138.5|2137.3|2138|2136.8|2139|2137.8|2138|2136.8|338
1684932900000|2023-05-24 12:55:00|2137.5|2136.3|2137.5|2136.3|2138|2136.8|2137|2135.8|61
1684933200000|2023-05-24 13:00:00|2137.8|2136.6|2136.5|2135.3|2138|2136.8|2136.5|2135.3|102
1684933500000|2023-05-24 13:05:00|2137|2135.8|2137.5|2136.3|2138|2136.8|2136.5|2135.3|132
1684933800000|2023-05-24 13:10:00|2137.8|2136.6|2138.5|2137.3|2138.5|2137.3|2137.8|2136.6|148
1684934100000|2023-05-24 13:15:00|2138|2136.8|2137|2135.8|2138.5|2137.3|2136.5|2135.3|106
1684934400000|2023-05-24 13:20:00|2137.5|2136.3|2138|2136.8|2138|2136.8|2137.5|2136.3|78
1684934700000|2023-05-24 13:25:00|2137.5|2136.3|2139|2137.8|2139.5|2138.3|2137.5|2136.3|323
1684935000000|2023-05-24 13:30:00|2139.5|2138.3|2138.5|2137.3|2139.5|2138.3|2137|2135.8|615
1684935300000|2023-05-24 13:35:00|2139|2137.8|2136.5|2135.3|2139|2137.8|2136.5|2135.3|413
1684935600000|2023-05-24 13:40:00|2137|2135.8|2136.5|2135.3|2138|2136.8|2136.5|2135.3|470
1684935900000|2023-05-24 13:45:00|2137|2135.8|2135.5|2134.3|2137.5|2136.3|2135|2133.8|315
1684936200000|2023-05-24 13:50:00|2135.8|2134.6|2134|2132.8|2136.5|2135.3|2134|2132.8|228
1684936500000|2023-05-24 13:55:00|2134.3|2133.1|2136.5|2135.3|2137.5|2136.3|2134|2132.8|351
1684936800000|2023-05-24 14:00:00|2136|2134.8|2136.5|2135.3|2138.5|2137.3|2136|2134.8|327
1684937100000|2023-05-24 14:05:00|2136|2134.8|2134.5|2133.3|2136.5|2135.3|2134.5|2133.3|262
1684937400000|2023-05-24 14:10:00|2135|2133.8|2136|2134.8|2136.5|2135.3|2135|2133.8|185
1684937700000|2023-05-24 14:15:00|2135.5|2134.3|2137|2135.8|2137.5|2136.3|2134.5|2133.3|231
1684938000000|2023-05-24 14:20:00|2137.5|2136.3|2134.5|2133.3|2137.5|2136.3|2134|2132.8|156
1684938300000|2023-05-24 14:25:00|2135|2133.8|2135.3|2134.1|2136|2134.8|2134.5|2133.3|177
1684938600000|2023-05-24 14:30:00|2135|2133.8|2136.5|2135.3|2136.5|2135.3|2135|2133.8|316
1684938900000|2023-05-24 14:35:00|2136|2134.8|2137.5|2136.3|2138|2136.8|2136|2134.8|175
1684939200000|2023-05-24 14:40:00|2138|2136.8|2138.5|2137.3|2139|2137.8|2137|2135.8|202
1684939500000|2023-05-24 14:45:00|2138|2136.8|2138.3|2137.1|2139.5|2138.3|2138|2136.8|183
1684939800000|2023-05-24 14:50:00|2138.5|2137.3|2137.5|2136.3|2138.5|2137.3|2137|2135.8|184
1684940100000|2023-05-24 14:55:00|2137.8|2136.6|2138.5|2137.3|2138.5|2137.3|2137.5|2136.3|155
1684940400000|2023-05-24 15:00:00|2138.3|2137.1|2138|2136.8|2138.5|2137.3|2137|2135.8|294
1684940700000|2023-05-24 15:05:00|2137.5|2136.3|2138|2136.8|2138.5|2137.3|2137.3|2136.1|286
1684941000000|2023-05-24 15:10:00|2137.5|2136.3|2137.5|2136.3|2138.5|2137.3|2137.5|2136.3|195
1684941300000|2023-05-24 15:15:00|2138|2136.8|2138.5|2137.3|2138.5|2137.3|2137.5|2136.3|101
1684941600000|2023-05-24 15:20:00|2139|2137.8|2141.5|2140.3|2141.5|2140.3|2138.5|2137.3|178
1684941900000|2023-05-24 15:25:00|2141|2139.8|2141|2139.8|2143|2141.8|2141|2139.8|257
1684942200000|2023-05-24 15:30:00|2141.5|2140.3|2142|2140.8|2142|2140.8|2140.5|2139.3|233
1684942500000|2023-05-24 15:35:00|2141.8|2140.6|2141.5|2140.3|2141.8|2140.6|2141|2139.8|98
1684942800000|2023-05-24 15:40:00|2141.3|2140.1|2140|2138.8|2141.5|2140.3|2139.5|2138.3|221
1684943100000|2023-05-24 15:45:00|2139.5|2138.3|2141.5|2140.3|2142|2140.8|2139.5|2138.3|168
1684943400000|2023-05-24 15:50:00|2142|2140.8|2141|2139.8|2142|2140.8|2140.5|2139.3|140
1684943700000|2023-05-24 15:55:00|2141.5|2140.3|2140.5|2139.3|2141.5|2140.3|2140|2138.8|65
1684944000000|2023-05-24 16:00:00|2140.3|2139.1|2141.8|2140.6|2142|2140.8|2140|2138.8|47
1684944300000|2023-05-24 16:05:00|2142|2140.8|2141.5|2140.3|2142|2140.8|2141.5|2140.3|42
1684944600000|2023-05-24 16:10:00|2142|2140.8|2141.5|2140.3|2142|2140.8|2141|2139.8|134
1684944900000|2023-05-24 16:15:00|2141|2139.8|2140|2138.8|2142|2140.8|2140|2138.8|71
1684945200000|2023-05-24 16:20:00|2140.5|2139.3|2140|2138.8|2140.5|2139.3|2138.5|2137.3|195
1684945500000|2023-05-24 16:25:00|2140.5|2139.3|2141|2139.8|2141|2139.8|2140|2138.8|54
1684945800000|2023-05-24 16:30:00|2140.8|2139.6|2140.5|2139.3|2141|2139.8|2139.5|2138.3|64
1684946100000|2023-05-24 16:35:00|2141|2139.8|2141.5|2140.3|2141.5|2140.3|2140.3|2139.1|31
1684946400000|2023-05-24 16:40:00|2141|2139.8|2142|2140.8|2142.5|2141.3|2141|2139.8|49
1684946700000|2023-05-24 16:45:00|2142.5|2141.3|2142|2140.8|2142.5|2141.3|2142|2140.8|87
1684947000000|2023-05-24 16:50:00|2142.3|2141.1|2143|2141.8|2143.5|2142.3|2142|2140.8|62
1684947300000|2023-05-24 16:55:00|2143.3|2142.1|2143|2141.8|2143.5|2142.3|2143|2141.8|34
1684947600000|2023-05-24 17:00:00|2142.5|2141.3|2142|2140.8|2142.5|2141.3|2141.5|2140.3|96
1684947900000|2023-05-24 17:05:00|2141.5|2140.3|2141|2139.8|2142.5|2141.3|2140.5|2139.3|18
1684948200000|2023-05-24 17:10:00|2141.5|2140.3|2141|2139.8|2141.5|2140.3|2140.5|2139.3|95
1684948500000|2023-05-24 17:15:00|2141.5|2140.3|2142.5|2141.3|2143|2141.8|2141.5|2140.3|72
1684948800000|2023-05-24 17:20:00|2142.8|2141.6|2142.5|2141.3|2143.5|2142.3|2142.5|2141.3|85
1684949100000|2023-05-24 17:25:00|2142|2140.8|2142|2140.8|2142|2140.8|2142|2140.8|79
1684949400000|2023-05-24 17:30:00|2142.5|2141.3|2142.5|2141.3|2143|2141.8|2142.5|2141.3|65
1684949700000|2023-05-24 17:35:00|2143|2141.8|2142.5|2141.3|2143|2141.8|2142.5|2141.3|80
1684950000000|2023-05-24 17:40:00|2143|2141.8|2142.5|2141.3|2143.5|2142.3|2142.5|2141.3|142
1684950300000|2023-05-24 17:45:00|2143|2141.8|2142.5|2141.3|2143.5|2142.3|2142|2140.8|188
1684950600000|2023-05-24 17:50:00|2142.3|2141.1|2142.5|2141.3|2143|2141.8|2142|2140.8|43
1684950900000|2023-05-24 17:55:00|2143|2141.8|2142.5|2141.3|2143|2141.8|2142|2140.8|30
1684951200000|2023-05-24 18:00:00|2142.3|2141.1|2141.5|2140.3|2143|2141.8|2141|2139.8|154
1684951500000|2023-05-24 18:05:00|2141.8|2140.6|2140.5|2139.3|2142|2140.8|2140.5|2139.3|46
1684951800000|2023-05-24 18:10:00|2140|2138.8|2139.5|2138.3|2140.5|2139.3|2139.5|2138.3|85
1684952100000|2023-05-24 18:15:00|2139.8|2138.6|2139|2137.8|2139.8|2138.6|2138.5|2137.3|39
1684952400000|2023-05-24 18:20:00|2138.5|2137.3|2139.5|2138.3|2139.5|2138.3|2138.3|2137.1|29
1684952700000|2023-05-24 18:25:00|2139.3|2138.1|2138.5|2137.3|2139.3|2138.1|2137.8|2136.6|68
1684953000000|2023-05-24 18:30:00|2138.3|2137.1|2138.5|2137.3|2138.5|2137.3|2138|2136.8|112
1684953300000|2023-05-24 18:35:00|2139|2137.8|2139.5|2138.3|2140|2138.8|2139|2137.8|72
1684953600000|2023-05-24 18:40:00|2139.8|2138.6|2139|2137.8|2140|2138.8|2139|2137.8|25
1684953900000|2023-05-24 18:45:00|2139.5|2138.3|2139|2137.8|2140|2138.8|2139|2137.8|33
1684954200000|2023-05-24 18:50:00|2139.5|2138.3|2138|2136.8|2139.5|2138.3|2138|2136.8|68
1684954500000|2023-05-24 18:55:00|2137.5|2136.3|2138|2136.8|2138|2136.8|2137.5|2136.3|32
1684954800000|2023-05-24 19:00:00|2137.5|2136.3|2138|2136.8|2138|2136.8|2137.5|2136.3|59
1684955100000|2023-05-24 19:05:00|2138.3|2137.1|2138.5|2137.3|2139|2137.8|2138|2136.8|44
1684955400000|2023-05-24 19:10:00|2139|2137.8|2139.5|2138.3|2139.5|2138.3|2138.5|2137.3|39
1684955700000|2023-05-24 19:15:00|2140|2138.8|2142|2140.8|2142|2140.8|2139.5|2138.3|175
1684956000000|2023-05-24 19:20:00|2142.5|2141.3|2142.5|2141.3|2143.5|2142.3|2141.5|2140.3|161
1684956300000|2023-05-24 19:25:00|2143|2141.8|2142|2140.8|2143|2141.8|2141.5|2140.3|54
1684956600000|2023-05-24 19:30:00|2142.3|2141.1|2142.5|2141.3|2144|2142.8|2142|2140.8|156
1684956900000|2023-05-24 19:35:00|2142.8|2141.6|2141.5|2140.3|2143|2141.8|2140.5|2139.3|60
1684957200000|2023-05-24 19:40:00|2141.8|2140.6|2140.5|2139.3|2142|2140.8|2140|2138.8|97
1684957500000|2023-05-24 19:45:00|2140|2138.8|2140.5|2139.3|2141|2139.8|2140|2138.8|51
1684957800000|2023-05-24 19:50:00|2140|2138.8|2139.5|2138.3|2140|2138.8|2139|2137.8|244
1684958100000|2023-05-24 19:55:00|2139|2137.8|2140|2138.8|2140.5|2139.3|2138.5|2137.3|93
1684958400000|2023-05-24 20:00:00|2139.5|2138.3|2140|2138.8|2140.5|2139.3|2139.5|2138.3|75
1684958700000|2023-05-24 20:05:00|2140.5|2139.3|2140.3|2139.1|2141|2139.8|2140|2138.8|62
1684959000000|2023-05-24 20:10:00|2140.5|2139.3|2140.8|2139.6|2141|2139.8|2140.5|2139.3|61
1684959300000|2023-05-24 20:15:00|2141|2139.8|2141.5|2140.3|2141.5|2140.3|2140.5|2139.3|16
1684959600000|2023-05-24 20:20:00|2142|2140.8|2143.5|2142.3|2144|2142.8|2142|2140.8|199
1684959900000|2023-05-24 20:25:00|2143|2141.8|2142.5|2141.3|2143|2141.8|2142.5|2141.3|10
1684960200000|2023-05-24 20:30:00|2143|2141.8|2143.5|2142.3|2143.5|2142.3|2143|2141.8|18
1684960500000|2023-05-24 20:35:00|2143|2141.8|2143.5|2142.3|2143.5|2142.3|2143|2141.8|31
1684960800000|2023-05-24 20:40:00|2143|2141.8|2143|2141.8|2143.5|2142.3|2143|2141.8|119
1684961100000|2023-05-24 20:45:00|2142.5|2141.3|2142.5|2141.3|2142.5|2141.3|2142.5|2141.3|133
1684961400000|2023-05-24 20:50:00|2143|2141.8|2146.5|2144.5|2146.5|2144.5|2142.5|2141.3|61
1684961700000|2023-05-24 20:55:00|2146.8|2144.8|2147.9|2145.9|2147.9|2145.9|2146.8|2144.8|0
1684962000000|2023-05-24 21:00:00|2147.8|2145.8|2146.9|2144.9|2147.8|2145.8|2146.9|2144.9|15
1684962300000|2023-05-24 21:05:00|2147|2145|2147.1|2145.1|2147.4|2145.4|2146.8|2144.8|0
1684962600000|2023-05-24 21:10:00|2147|2145|2146|2144|2147.1|2145.1|2145.9|2143.9|0
1684962900000|2023-05-24 21:15:00|2146.1|2144.1|2146.6|2144.6|2146.6|2144.6|2146.1|2144.1|0
1684963200000|2023-05-24 21:20:00|2146.5|2144.5|2147.1|2145.1|2147.2|2145.2|2146.4|2144.4|0
1684963500000|2023-05-24 21:25:00|2147|2145|2146.6|2144.6|2147|2145|2146.6|2144.6|0
1684963800000|2023-05-24 21:30:00|2146.7|2144.7|2146.4|2144.4|2146.8|2144.8|2146.4|2144.4|0
1684964100000|2023-05-24 21:35:00|2146.3|2144.3|2147|2145|2147.4|2145.4|2146.3|2144.3|0
1684964400000|2023-05-24 21:40:00|2147.4|2145.4|2147.5|2145.5|2147.6|2145.6|2147.1|2145.1|0
1684964700000|2023-05-24 21:45:00|2147.4|2145.4|2147.6|2145.6|2147.6|2145.6|2147.2|2145.2|0
1684965000000|2023-05-24 21:50:00|2147.5|2145.5|2147|2145|2147.9|2145.9|2147|2145|0
1684965300000|2023-05-24 21:55:00|2147.1|2145.1|2147.2|2145.2|2147.5|2145.5|2146.9|2144.9|0
1684965600000|2023-05-24 22:00:00|2148.5|2146.5|2147.7|2145.7|2149|2147|2147.5|2145.5|0
1684965900000|2023-05-24 22:05:00|2147.9|2145.9|2148.5|2146.5|2148.9|2146.9|2147.9|2145.9|0
1684966200000|2023-05-24 22:10:00|2148.7|2146.7|2148.1|2146.1|2148.7|2146.7|2148.1|2146.1|0
1684966500000|2023-05-24 22:15:00|2148.4|2146.4|2148.5|2146.5|2148.9|2146.9|2148.3|2146.3|0
1684966800000|2023-05-24 22:20:00|2148.6|2146.6|2148.1|2146.1|2148.9|2146.9|2147.3|2145.3|0
1684967100000|2023-05-24 22:25:00|2148.2|2146.2|2146.6|2144.6|2148.2|2146.2|2146.6|2144.6|0
1684967400000|2023-05-24 22:30:00|2146.9|2144.9|2146.5|2144.5|2146.9|2144.9|2146.5|2144.5|0
1684967700000|2023-05-24 22:35:00|2146.6|2144.6|2144.5|2142.5|2146.9|2144.9|2141.4|2139.4|0
1684968000000|2023-05-24 22:40:00|2144.6|2142.6|2146.2|2144.2|2146.8|2144.8|2144.1|2142.1|0
1684968300000|2023-05-24 22:45:00|2146.3|2144.3|2145.4|2143.4|2146.4|2144.4|2145.4|2143.4|0
1684968600000|2023-05-24 22:50:00|2145.5|2143.5|2146.6|2144.6|2146.6|2144.6|2144.4|2142.4|0
1684968900000|2023-05-24 22:55:00|2146.5|2144.5|2146|2144|2146.7|2144.7|2146|2144|0
1684969200000|2023-05-24 23:00:00|2146.1|2144.1|2147.8|2145.8|2147.8|2145.8|2146.1|2144.1|0
1684969500000|2023-05-24 23:05:00|2147.9|2145.9|2148.6|2146.6|2148.7|2146.7|2147.8|2145.8|0
1684969800000|2023-05-24 23:10:00|2148.7|2146.7|2149.4|2147.4|2149.4|2147.4|2148.7|2146.7|0
1684970100000|2023-05-24 23:15:00|2149.7|2147.7|2150|2148|2150.4|2148.4|2149.7|2147.7|0
1684970400000|2023-05-24 23:20:00|2149.7|2147.7|2149.3|2147.3|2150|2148|2149.3|2147.3|0
1684970700000|2023-05-24 23:25:00|2149.4|2147.4|2148.2|2146.2|2149.4|2147.4|2148.2|2146.2|0
1684971000000|2023-05-24 23:30:00|2148.4|2146.4|2149.7|2147.7|2149.7|2147.7|2147.2|2145.2|0
1684971300000|2023-05-24 23:35:00|2149.9|2147.9|2150.5|2148.5|2151.6|2149.6|2149.7|2147.7|0
1684971600000|2023-05-24 23:40:00|2150.7|2148.7|2150.1|2148.1|2150.7|2148.7|2148.7|2146.7|0
1684971900000|2023-05-24 23:45:00|2150.2|2148.2|2146.5|2145.3|2150.5|2149.1|2145.5|2144.3|1793
1684972200000|2023-05-24 23:50:00|2146|2144.8|2144.5|2143.3|2146|2144.8|2144|2142.8|480
1684972500000|2023-05-24 23:55:00|2144|2142.8|2144|2142.8|2144.5|2143.3|2143.3|2142.1|658
1684972800000|2023-05-25 00:00:00|2144.5|2143.3|2144.8|2144|2146.3|2145.5|2140.3|2139.5|2815
1684973100000|2023-05-25 00:05:00|2144.3|2143.5|2146.8|2146|2146.8|2146|2142.3|2141.5|1282
1684973400000|2023-05-25 00:10:00|2146.3|2145.5|2150.3|2149.5|2150.3|2149.5|2144.8|2144|1333
1684973700000|2023-05-25 00:15:00|2149.8|2149|2151.3|2150.5|2151.8|2151|2148.3|2147.5|1390
1684974000000|2023-05-25 00:20:00|2150.8|2150|2148.8|2148|2150.8|2150|2148.8|2148|1492
1684974300000|2023-05-25 00:25:00|2149.3|2148.5|2149.3|2148.5|2149.8|2149|2148.3|2147.5|962
1684974600000|2023-05-25 00:30:00|2149.6|2148.8|2149.3|2148.5|2149.8|2149|2147.8|2147|1466
1684974900000|2023-05-25 00:35:00|2149.8|2149|2151.8|2151|2151.8|2151|2149.3|2148.5|1002
1684975200000|2023-05-25 00:40:00|2151.3|2150.5|2154.3|2153.5|2154.8|2154|2151.3|2150.5|1813
1684975500000|2023-05-25 00:45:00|2154.6|2153.8|2152.8|2152|2155.3|2154.5|2151.8|2151|1785
1684975800000|2023-05-25 00:50:00|2153.3|2152.5|2152.3|2151.5|2153.8|2153|2151.8|2151|912
1684976100000|2023-05-25 00:55:00|2151.8|2151|2153.3|2152.5|2153.3|2152.5|2151.8|2151|741
1684976400000|2023-05-25 01:00:00|2152.8|2152|2151.3|2150.5|2153.3|2152.5|2149.8|2149|1175
1684976700000|2023-05-25 01:05:00|2151.8|2151|2151.3|2150.5|2151.8|2151|2150.3|2149.5|1078
1684977000000|2023-05-25 01:10:00|2150.8|2150|2152.3|2151.5|2153.3|2152.5|2150.8|2150|899
1684977300000|2023-05-25 01:15:00|2151.8|2151|2150.3|2149.5|2152.3|2151.5|2149.8|2149|872
1684977600000|2023-05-25 01:20:00|2150.6|2149.8|2147.8|2147|2151.1|2150.3|2146.3|2145.5|1152
1684977900000|2023-05-25 01:25:00|2147.3|2146.5|2147.8|2147|2147.8|2147|2145.3|2144.5|831
1684978200000|2023-05-25 01:30:00|2147.3|2146.5|2149.3|2148.5|2149.3|2148.5|2147.3|2146.5|541
1684978500000|2023-05-25 01:35:00|2148.8|2148|2149.3|2148.5|2150.6|2149.8|2148.6|2147.8|790
1684978800000|2023-05-25 01:40:00|2148.8|2148|2147.8|2147|2149.8|2149|2147.8|2147|1085
1684979100000|2023-05-25 01:45:00|2148.3|2147.5|2148.8|2148|2148.8|2148|2147.3|2146.5|776
1684979400000|2023-05-25 01:50:00|2148.6|2147.8|2148.3|2147.5|2148.8|2148|2147.8|2147|937
1684979700000|2023-05-25 01:55:00|2147.8|2147|2148.3|2147.5|2148.3|2147.5|2147.3|2146.5|703
1684980000000|2023-05-25 02:00:00|2148.8|2148|2149.3|2148.5|2149.3|2148.5|2148.3|2147.5|737
1684980300000|2023-05-25 02:05:00|2148.8|2148|2149.8|2149|2149.8|2149|2148.3|2147.5|524
1684980600000|2023-05-25 02:10:00|2150.3|2149.5|2152.3|2151.5|2152.8|2152|2150.3|2149.5|429
1684980900000|2023-05-25 02:15:00|2152.1|2151.3|2150.8|2150|2152.3|2151.5|2150.3|2149.5|556
1684981200000|2023-05-25 02:20:00|2151.3|2150.5|2150.8|2150|2151.8|2151|2150.8|2150|878
1684981500000|2023-05-25 02:25:00|2151.3|2150.5|2152.3|2151.5|2152.3|2151.5|2150.8|2150|469
1684981800000|2023-05-25 02:30:00|2152.8|2152|2152.8|2152|2153.3|2152.5|2152.3|2151.5|551
1684982100000|2023-05-25 02:35:00|2152.3|2151.5|2153.3|2152.5|2153.3|2152.5|2152.3|2151.5|382
1684982400000|2023-05-25 02:40:00|2153.8|2153|2153.3|2152.5|2153.8|2153|2153.3|2152.5|186
1684982700000|2023-05-25 02:45:00|2153.8|2153|2153.3|2152.5|2153.8|2153|2153.3|2152.5|96
1684983000000|2023-05-25 02:50:00|2152.8|2152|2152.8|2152|2152.8|2152|2152.8|2152|51
1684983300000|2023-05-25 02:55:00|2153.3|2152.5|2153.8|2153|2153.8|2153|2153.3|2152.5|202
1684983600000|2023-05-25 03:00:00|2154.3|2153.5|2154.8|2154|2155.3|2154.5|2154.3|2153.5|168
1684983900000|2023-05-25 03:05:00|2154.3|2153.5|2154.3|2153.5|2154.8|2154|2154.3|2153.5|175
1684984200000|2023-05-25 03:10:00|2154.8|2154|2155.3|2154.5|2155.3|2154.5|2154.3|2153.5|280
1684984500000|2023-05-25 03:15:00|2154.8|2154|2154.8|2154|2154.8|2154|2154.3|2153.5|121
1684984800000|2023-05-25 03:20:00|2155.3|2154.5|2154.3|2153.5|2155.8|2155|2154.3|2153.5|328
1684985100000|2023-05-25 03:25:00|2153.8|2153|2153.8|2153|2154.8|2154|2153.8|2153|266
1684985400000|2023-05-25 03:30:00|2154.1|2153.3|2153.8|2153|2154.6|2153.8|2152.3|2151.5|507
1684985700000|2023-05-25 03:35:00|2154.3|2153.5|2153.8|2153|2155.1|2154.3|2153.3|2152.5|415
1684986000000|2023-05-25 03:40:00|2153.3|2152.5|2152.3|2151.5|2153.3|2152.5|2152.3|2151.5|313
1684986300000|2023-05-25 03:45:00|2151.8|2151|2152.3|2151.5|2152.3|2151.5|2151.8|2151|231
1684986600000|2023-05-25 03:50:00|2152.8|2152|2154.3|2153.5|2154.3|2153.5|2152.8|2152|135
1684986900000|2023-05-25 03:55:00|2153.8|2153|2153.3|2152.5|2154.1|2153.3|2153.3|2152.5|242
1684987200000|2023-05-25 04:00:00|2152.8|2152|2152.8|2152|2153.3|2152.5|2152.8|2152|274
1684987500000|2023-05-25 04:05:00|2152.3|2151.5|2151.3|2150.5|2152.3|2151.5|2150.8|2150|285
1684987800000|2023-05-25 04:10:00|2151.8|2151|2150.8|2150|2152.3|2151.5|2150.8|2150|319
1684988100000|2023-05-25 04:15:00|2151.3|2150.5|2150.8|2150|2151.3|2150.5|2150.8|2150|178
1684988400000|2023-05-25 04:20:00|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2150.8|2150|203
1684988700000|2023-05-25 04:25:00|2150.8|2150|2150.8|2150|2151.3|2150.5|2150.8|2150|158
1684989000000|2023-05-25 04:30:00|2150.6|2149.8|2150.3|2149.5|2150.8|2150|2150.1|2149.3|282
1684989300000|2023-05-25 04:35:00|2149.8|2149|2148.8|2148|2149.8|2149|2148.8|2148|230
1684989600000|2023-05-25 04:40:00|2148.3|2147.5|2148.8|2148|2149.3|2148.5|2148.3|2147.5|346
1684989900000|2023-05-25 04:45:00|2148.6|2147.8|2147.3|2146.5|2148.8|2148|2147.3|2146.5|470
1684990200000|2023-05-25 04:50:00|2147.1|2146.3|2146.3|2145.5|2147.3|2146.5|2146.3|2145.5|559
1684990500000|2023-05-25 04:55:00|2145.8|2145|2144.8|2144|2146.3|2145.5|2143.3|2142.5|1276
1684990800000|2023-05-25 05:00:00|2145.1|2144.3|2144.8|2144|2145.8|2145|2143.8|2143|579
1684991100000|2023-05-25 05:05:00|2145.3|2144.5|2145.3|2144.5|2145.8|2145|2145.3|2144.5|315
1684991400000|2023-05-25 05:10:00|2145.8|2145|2145.8|2145|2146.3|2145.5|2145.3|2144.5|527
1684991700000|2023-05-25 05:15:00|2145.3|2144.5|2145.8|2145|2145.8|2145|2145.3|2144.5|774
1684992000000|2023-05-25 05:20:00|2145.3|2144.5|2145.8|2145|2146.3|2145.5|2145.3|2144.5|402
1684992300000|2023-05-25 05:25:00|2146.3|2145.5|2147.8|2147|2148.3|2147.5|2146.3|2145.5|616
1684992600000|2023-05-25 05:30:00|2147.3|2146.5|2147.3|2146.5|2147.8|2147|2147.3|2146.5|416
1684992900000|2023-05-25 05:35:00|2147.8|2147|2146.8|2146|2147.8|2147|2146.8|2146|294
1684993200000|2023-05-25 05:40:00|2146.6|2145.8|2147.8|2147|2147.8|2147|2146.3|2145.5|476
1684993500000|2023-05-25 05:45:00|2148.3|2147.5|2148.3|2147.5|2148.3|2147.5|2147.8|2147|242
1684993800000|2023-05-25 05:50:00|2148.8|2148|2148.8|2148|2149.8|2149|2148.8|2148|918
1684994100000|2023-05-25 05:55:00|2148.3|2147.5|2146.3|2145.5|2148.8|2148|2146.3|2145.5|3123
1684994400000|2023-05-25 06:00:00|2145.8|2145|2145.8|2145|2145.8|2145|2144.8|2144|3484
1684994700000|2023-05-25 06:05:00|2146.3|2145.5|2148.8|2146.8|2149|2148|2146.3|2145.5|1216
1684995000000|2023-05-25 06:10:00|2149|2147|2149.7|2147.7|2149.7|2147.7|2148.5|2146.5|4
1684995300000|2023-05-25 06:15:00|2149.4|2147.4|2149.6|2147.6|2150|2148|2149.3|2147.3|276
1684995600000|2023-05-25 06:20:00|2149.8|2147.8|2149.9|2147.9|2150.2|2148.2|2148.8|2146.8|0
1684995900000|2023-05-25 06:25:00|2149.8|2147.8|2150.1|2148.1|2150.6|2148.6|2149.6|2147.6|0
1684996200000|2023-05-25 06:30:00|2150.3|2148.3|2150.2|2148.2|2150.6|2148.6|2149.9|2147.9|0
1684996500000|2023-05-25 06:35:00|2150.5|2148.5|2151.2|2149.2|2151.2|2149.2|2150.2|2148.2|0
1684996800000|2023-05-25 06:40:00|2150.9|2148.9|2150.7|2148.7|2151.3|2149.3|2150.4|2148.4|0
1684997100000|2023-05-25 06:45:00|2150.9|2148.9|2152.3|2150.3|2152.3|2150.3|2150.7|2148.7|0
1684997400000|2023-05-25 06:50:00|2152.5|2150.5|2152.8|2150.8|2152.9|2150.9|2152.2|2150.2|0
1684997700000|2023-05-25 06:55:00|2152.5|2150.5|2151.7|2149.7|2152.8|2150.8|2151.5|2149.5|0
1684998000000|2023-05-25 07:00:00|2151.6|2149.6|2149.9|2147.9|2151.9|2149.9|2148.7|2146.7|0
1684998300000|2023-05-25 07:05:00|2150.1|2148.1|2148.5|2146.5|2150.5|2148.5|2147.7|2145.7|0
1684998600000|2023-05-25 07:10:00|2148.6|2146.6|2146.8|2144.8|2149.6|2147.6|2146.8|2144.8|0
1684998900000|2023-05-25 07:15:00|2146.6|2144.6|2148.2|2146.2|2148.7|2146.7|2146.6|2144.6|0
1684999200000|2023-05-25 07:20:00|2148|2146|2148.2|2146.2|2149.3|2147.3|2147.7|2145.7|0
1684999500000|2023-05-25 07:25:00|2148.3|2146.3|2149.5|2147.5|2149.8|2147.8|2147.7|2145.7|0
1684999800000|2023-05-25 07:30:00|2149.6|2147.6|2145|2143.8|2150.5|2149.3|2145|2143.8|795
1685000100000|2023-05-25 07:35:00|2144.5|2143.3|2145|2143.8|2145|2143.8|2143.5|2142.3|273
1685000400000|2023-05-25 07:40:00|2144.8|2143.6|2142|2140.8|2145.8|2144.6|2141.5|2140.3|312
1685000700000|2023-05-25 07:45:00|2142.3|2141.1|2144.5|2143.3|2144.5|2143.3|2142|2140.8|181
1685001000000|2023-05-25 07:50:00|2144|2142.8|2143.5|2142.3|2144.5|2143.3|2142.5|2141.3|264
1685001300000|2023-05-25 07:55:00|2143.8|2142.6|2144|2142.8|2145|2143.8|2143.5|2142.3|138
1685001600000|2023-05-25 08:00:00|2144.3|2143.1|2145.5|2144.3|2145.8|2144.6|2143.5|2142.3|151
1685001900000|2023-05-25 08:05:00|2146|2144.8|2145|2143.8|2146|2144.8|2145|2143.8|192
1685002200000|2023-05-25 08:10:00|2145.5|2144.3|2146|2144.8|2146.5|2145.3|2145|2143.8|213
1685002500000|2023-05-25 08:15:00|2145.5|2144.3|2147|2145.8|2147.5|2146.3|2145.5|2144.3|151
1685002800000|2023-05-25 08:20:00|2146.5|2145.3|2146.5|2145.3|2147|2145.8|2146|2144.8|135
1685003100000|2023-05-25 08:25:00|2146|2144.8|2146.5|2145.3|2147|2145.8|2146|2144.8|46
1685003400000|2023-05-25 08:30:00|2146.3|2145.1|2146|2144.8|2146.5|2145.3|2145.5|2144.3|60
1685003700000|2023-05-25 08:35:00|2146.3|2145.1|2146.8|2145.6|2147.5|2146.3|2146|2144.8|45
1685004000000|2023-05-25 08:40:00|2146.5|2145.3|2147.5|2146.3|2147.5|2146.3|2146.3|2145.1|116
1685004300000|2023-05-25 08:45:00|2147.3|2146.1|2147.8|2146.6|2148|2146.8|2147|2145.8|43
1685004600000|2023-05-25 08:50:00|2148|2146.8|2149|2147.8|2149|2147.8|2147.8|2146.6|69
1685004900000|2023-05-25 08:55:00|2149.5|2148.3|2149.5|2148.3|2149.5|2148.3|2149|2147.8|164
1685005200000|2023-05-25 09:00:00|2150|2148.8|2149.5|2148.3|2151|2149.8|2149.5|2148.3|154
1685005500000|2023-05-25 09:05:00|2150|2148.8|2151|2149.8|2151|2149.8|2149.8|2148.6|38
1685005800000|2023-05-25 09:10:00|2150.5|2149.3|2150.5|2149.3|2150.8|2149.6|2149.5|2148.3|87
1685006100000|2023-05-25 09:15:00|2150|2148.8|2151.5|2150.3|2151.5|2150.3|2150|2148.8|22
1685006400000|2023-05-25 09:20:00|2151|2149.8|2151|2149.8|2151.5|2150.3|2150.5|2149.3|64
1685006700000|2023-05-25 09:25:00|2150.8|2149.6|2150.5|2149.3|2150.8|2149.6|2149.5|2148.3|265
1685007000000|2023-05-25 09:30:00|2151|2149.8|2151.5|2150.3|2151.5|2150.3|2150.5|2149.3|59
1685007300000|2023-05-25 09:35:00|2151|2149.8|2150.5|2149.3|2151|2149.8|2150.5|2149.3|79
1685007600000|2023-05-25 09:40:00|2151|2149.8|2151|2149.8|2151.5|2150.3|2150.5|2149.3|66
1685007900000|2023-05-25 09:45:00|2151.5|2150.3|2152|2150.8|2152.5|2151.3|2151|2149.8|175
1685008200000|2023-05-25 09:50:00|2152.5|2151.3|2153|2151.8|2153.5|2152.3|2152.5|2151.3|160
1685008500000|2023-05-25 09:55:00|2152.5|2151.3|2153.5|2152.3|2153.5|2152.3|2152.5|2151.3|105
1685008800000|2023-05-25 10:00:00|2153|2151.8|2151.5|2150.3|2153.5|2152.3|2151.5|2150.3|62
1685009100000|2023-05-25 10:05:00|2151.8|2150.6|2152.5|2151.3|2152.5|2151.3|2151.8|2150.6|39
1685009400000|2023-05-25 10:10:00|2152.8|2151.6|2152.3|2151.1|2153|2151.8|2152|2150.8|52
1685009700000|2023-05-25 10:15:00|2152|2150.8|2152.5|2151.3|2152.5|2151.3|2151.5|2150.3|59
1685010000000|2023-05-25 10:20:00|2152|2150.8|2152|2150.8|2152.5|2151.3|2152|2150.8|97
1685010300000|2023-05-25 10:25:00|2152.5|2151.3|2152|2150.8|2152.5|2151.3|2151.5|2150.3|82
1685010600000|2023-05-25 10:30:00|2152.5|2151.3|2152.5|2151.3|2153.5|2152.3|2152.5|2151.3|47
1685010900000|2023-05-25 10:35:00|2153|2151.8|2153|2151.8|2153|2151.8|2152.5|2151.3|28
1685011200000|2023-05-25 10:40:00|2153.5|2152.3|2153|2151.8|2153.5|2152.3|2152.5|2151.3|44
1685011500000|2023-05-25 10:45:00|2153.3|2152.1|2152|2150.8|2153.5|2152.3|2152|2150.8|35
1685011800000|2023-05-25 10:50:00|||||||||19
1685012100000|2023-05-25 10:55:00|2152.5|2151.3|2152|2150.8|2152.5|2151.3|2151.8|2150.6|60
1685012400000|2023-05-25 11:00:00|2151.8|2150.6|2151|2149.8|2152|2150.8|2151|2149.8|35
1685012700000|2023-05-25 11:05:00|2151.3|2150.1|2152.5|2151.3|2152.5|2151.3|2150.8|2149.6|52
1685013000000|2023-05-25 11:10:00|2152|2150.8|2152|2150.8|2152.5|2151.3|2152|2150.8|40
1685013300000|2023-05-25 11:15:00|2152.3|2151.1|2152.5|2151.3|2153|2151.8|2152|2150.8|69
1685013600000|2023-05-25 11:20:00|2153|2151.8|2153|2151.8|2153|2151.8|2152.5|2151.3|24
1685013900000|2023-05-25 11:25:00|2153.5|2152.3|2152|2150.8|2153.5|2152.3|2151.5|2150.3|140
1685014200000|2023-05-25 11:30:00|2151.8|2150.6|2151.5|2150.3|2153|2151.8|2151|2149.8|219
1685014500000|2023-05-25 11:35:00|2151.3|2150.1|2150.5|2149.3|2152|2150.8|2150|2148.8|129
1685014800000|2023-05-25 11:40:00|2150.8|2149.6|2152.3|2151.1|2152.5|2151.3|2150.5|2149.3|61
1685015100000|2023-05-25 11:45:00|2152.5|2151.3|2153|2151.8|2153|2151.8|2152|2150.8|62
1685015400000|2023-05-25 11:50:00|2152.5|2151.3|2153|2151.8|2153|2151.8|2152|2150.8|44
1685015700000|2023-05-25 11:55:00|2153.5|2152.3|2154.5|2153.3|2155|2153.8|2153.5|2152.3|111
1685016000000|2023-05-25 12:00:00|2154|2152.8|2153.5|2152.3|2155|2153.8|2153.5|2152.3|84
1685016300000|2023-05-25 12:05:00|2153.8|2152.6|2154|2152.8|2154|2152.8|2153|2151.8|73
1685016600000|2023-05-25 12:10:00|2153.5|2152.3|2154|2152.8|2154.5|2153.3|2153|2151.8|186
1685016900000|2023-05-25 12:15:00|2154.3|2153.1|2154.5|2153.3|2155|2153.8|2152.5|2151.3|316
1685017200000|2023-05-25 12:20:00|2154|2152.8|2153|2151.8|2154.5|2153.3|2152|2150.8|194
1685017500000|2023-05-25 12:25:00|2152.8|2151.6|2152.8|2151.6|2153|2151.8|2152|2150.8|108
1685017800000|2023-05-25 12:30:00|2153|2151.8|2154|2152.8|2154|2152.8|2152.5|2151.3|175
1685018100000|2023-05-25 12:35:00|2154.5|2153.3|2155.3|2154.1|2157.3|2156.1|2153.5|2152.3|270
1685018400000|2023-05-25 12:40:00|2155.5|2154.3|2158|2156.8|2159|2157.8|2155.5|2154.3|341
1685018700000|2023-05-25 12:45:00|2157.5|2156.3|2157|2155.8|2158|2156.8|2156|2154.8|300
1685019000000|2023-05-25 12:50:00|2157.3|2156.1|2157.8|2156.6|2158|2156.8|2157|2155.8|82
1685019300000|2023-05-25 12:55:00|2158|2156.8|2159|2157.8|2159.5|2158.3|2157.5|2156.3|298
1685019600000|2023-05-25 13:00:00|2158.5|2157.3|2159.5|2158.3|2160|2158.8|2158.5|2157.3|285
1685019900000|2023-05-25 13:05:00|2160|2158.8|2160|2158.8|2161.5|2160.3|2160|2158.8|421
1685020200000|2023-05-25 13:10:00|2160.5|2159.3|2158.3|2157.1|2160.5|2159.3|2157|2155.8|181
1685020500000|2023-05-25 13:15:00|2158.5|2157.3|2157|2155.8|2158.5|2157.3|2157|2155.8|161
1685020800000|2023-05-25 13:20:00|2156.5|2155.3|2157|2155.8|2157|2155.8|2156|2154.8|89
1685021100000|2023-05-25 13:25:00|2156.5|2155.3|2157.5|2156.3|2158|2156.8|2156.5|2155.3|301
1685021400000|2023-05-25 13:30:00|2157|2155.8|2155|2153.8|2157|2155.8|2153|2151.8|322
1685021700000|2023-05-25 13:35:00|2154.5|2153.3|2153.5|2152.3|2156|2154.8|2153|2151.8|233
1685022000000|2023-05-25 13:40:00|2153.3|2152.1|2154.5|2153.3|2155|2153.8|2153|2151.8|298
1685022300000|2023-05-25 13:45:00|2155|2153.8|2154|2152.8|2157|2155.8|2153.5|2152.3|445
1685022600000|2023-05-25 13:50:00|2153.5|2152.3|2154.5|2153.3|2154.5|2153.3|2152.3|2151.1|363
1685022900000|2023-05-25 13:55:00|2154.8|2153.6|2155|2153.8|2156.5|2155.3|2154.5|2153.3|163
1685023200000|2023-05-25 14:00:00|2155.5|2154.3|2156|2154.8|2157.5|2156.3|2155|2153.8|213
1685023500000|2023-05-25 14:05:00|2156.5|2155.3|2153.5|2152.3|2156.5|2155.3|2153|2151.8|272
1685023800000|2023-05-25 14:10:00|2153|2151.8|2151.5|2150.3|2153.3|2152.1|2151|2149.8|189
1685024100000|2023-05-25 14:15:00|2152|2150.8|2153|2151.8|2155|2153.8|2152|2150.8|217
1685024400000|2023-05-25 14:20:00|2152.5|2151.3|2154|2152.8|2154.3|2153.1|2151.5|2150.3|243
1685024700000|2023-05-25 14:25:00|2154.3|2153.1|2155.5|2154.3|2156|2154.8|2154|2152.8|275
1685025000000|2023-05-25 14:30:00|2156|2154.8|2154|2152.8|2156|2154.8|2153.5|2152.3|277
1685025300000|2023-05-25 14:35:00|2154.5|2153.3|2156|2154.8|2156.5|2155.3|2153.5|2152.3|325
1685025600000|2023-05-25 14:40:00|2156.5|2155.3|2157.5|2156.3|2157.5|2156.3|2156|2154.8|201
1685025900000|2023-05-25 14:45:00|2158|2156.8|2157.5|2156.3|2158.5|2157.3|2157|2155.8|154
1685026200000|2023-05-25 14:50:00|2157.3|2156.1|2157.5|2156.3|2158|2156.8|2157.3|2156.1|154
1685026500000|2023-05-25 14:55:00|2158|2156.8|2158|2156.8|2158|2156.8|2157.5|2156.3|231
1685026800000|2023-05-25 15:00:00|2158.5|2157.3|2158.5|2157.3|2159|2157.8|2158|2156.8|157
1685027100000|2023-05-25 15:05:00|2159|2157.8|2158|2156.8|2159|2157.8|2157.5|2156.3|191
1685027400000|2023-05-25 15:10:00|2158.3|2157.1|2158|2156.8|2158.5|2157.3|2157.5|2156.3|195
1685027700000|2023-05-25 15:15:00|2158.5|2157.3|2156.5|2155.3|2158.5|2157.3|2156|2154.8|484
1685028000000|2023-05-25 15:20:00|2156.3|2155.1|2156.5|2155.3|2157|2155.8|2155.8|2154.6|129
1685028300000|2023-05-25 15:25:00|2156|2154.8|2156|2154.8|2156.5|2155.3|2155.5|2154.3|133
1685028600000|2023-05-25 15:30:00|2155.5|2154.3|2154|2152.8|2156|2154.8|2153.5|2152.3|134
1685028900000|2023-05-25 15:35:00|2154.3|2153.1|2153|2151.8|2154.5|2153.3|2153|2151.8|184
1685029200000|2023-05-25 15:40:00|2152.5|2151.3|2152|2150.8|2153|2151.8|2152|2150.8|106
1685029500000|2023-05-25 15:45:00|2152.5|2151.3|2152.5|2151.3|2153|2151.8|2152|2150.8|101
1685029800000|2023-05-25 15:50:00|2152.3|2151.1|2152.5|2151.3|2154|2152.8|2152|2150.8|252
1685030100000|2023-05-25 15:55:00|2152.3|2151.1|2153.5|2152.3|2154|2152.8|2152|2150.8|103
1685030400000|2023-05-25 16:00:00|2154|2152.8|2155|2153.8|2155|2153.8|2154|2152.8|119
1685030700000|2023-05-25 16:05:00|2154.5|2153.3|2155|2153.8|2155|2153.8|2154.5|2153.3|48
1685031000000|2023-05-25 16:10:00|2155.5|2154.3|2156|2154.8|2156.5|2155.3|2155.5|2154.3|112
1685031300000|2023-05-25 16:15:00|2156.3|2155.1|2157.5|2156.3|2157.5|2156.3|2156|2154.8|120
1685031600000|2023-05-25 16:20:00|2157|2155.8|2157|2155.8|2158.5|2157.3|2157|2155.8|272
1685031900000|2023-05-25 16:25:00|2156.5|2155.3|2157.5|2156.3|2157.5|2156.3|2156.5|2155.3|331
1685032200000|2023-05-25 16:30:00|2158|2156.8|2154.5|2153.3|2158|2156.8|2154.5|2153.3|341
1685032500000|2023-05-25 16:35:00|2155|2153.8|2156|2154.8|2156|2154.8|2155|2153.8|74
1685032800000|2023-05-25 16:40:00|2156.5|2155.3|2156|2154.8|2157|2155.8|2156|2154.8|64
1685033100000|2023-05-25 16:45:00|2156.5|2155.3|2157|2155.8|2157|2155.8|2155.5|2154.3|440
1685033400000|2023-05-25 16:50:00|2156.5|2155.3|2156.5|2155.3|2157|2155.8|2156.5|2155.3|128
1685033700000|2023-05-25 16:55:00|2156.3|2155.1|2156|2154.8|2158|2156.8|2156|2154.8|85
1685034000000|2023-05-25 17:00:00|2156.5|2155.3|2155|2153.8|2156.5|2155.3|2154.5|2153.3|171
1685034300000|2023-05-25 17:05:00|2154.5|2153.3|2155|2153.8|2155.5|2154.3|2154.5|2153.3|122
1685034600000|2023-05-25 17:10:00|2155.5|2154.3|2156|2154.8|2156.5|2155.3|2155|2153.8|142
1685034900000|2023-05-25 17:15:00|2156.5|2155.3|2158.5|2157.3|2159|2157.8|2156.5|2155.3|125
1685035200000|2023-05-25 17:20:00|2158.8|2157.6|2159.3|2158.1|2159.5|2158.3|2158.5|2157.3|109
1685035500000|2023-05-25 17:25:00|2159|2157.8|2160.5|2159.3|2160.5|2159.3|2159|2157.8|106
1685035800000|2023-05-25 17:30:00|2160.8|2159.6|2161|2159.8|2161.5|2160.3|2160|2158.8|190
1685036100000|2023-05-25 17:35:00|2160.5|2159.3|2161.5|2160.3|2161.8|2160.6|2160.5|2159.3|126
1685036400000|2023-05-25 17:40:00|2161|2159.8|2161.5|2160.3|2161.5|2160.3|2161|2159.8|99
1685036700000|2023-05-25 17:45:00|2162|2160.8|2162|2160.8|2162.5|2161.3|2161.5|2160.3|172
1685037000000|2023-05-25 17:50:00|2161.5|2160.3|2160|2158.8|2162|2160.8|2160|2158.8|172
1685037300000|2023-05-25 17:55:00|2160.3|2159.1|2161.5|2160.3|2161.5|2160.3|2160|2158.8|81
1685037600000|2023-05-25 18:00:00|2162|2160.8|2162.8|2161.6|2164|2162.8|2162|2160.8|219
1685037900000|2023-05-25 18:05:00|2162.5|2161.3|2161.5|2160.3|2162.8|2161.6|2160.5|2159.3|76
1685038200000|2023-05-25 18:10:00|2162|2160.8|2162|2160.8|2162|2160.8|2161.5|2160.3|66
1685038500000|2023-05-25 18:15:00|2162.5|2161.3|2162.5|2161.3|2163|2161.8|2162|2160.8|117
1685038800000|2023-05-25 18:20:00|2162|2160.8|2161.5|2160.3|2162.5|2161.3|2161.5|2160.3|70
1685039100000|2023-05-25 18:25:00|2161.3|2160.1|2162.5|2161.3|2163.5|2162.3|2161.3|2160.1|138
1685039400000|2023-05-25 18:30:00|2163|2161.8|2160.5|2159.3|2163|2161.8|2160|2158.8|163
1685039700000|2023-05-25 18:35:00|2160.8|2159.6|2160.5|2159.3|2161|2159.8|2159.5|2158.3|70
1685040000000|2023-05-25 18:40:00|2161|2159.8|2159.5|2158.3|2161|2159.8|2159|2157.8|36
1685040300000|2023-05-25 18:45:00|2159|2157.8|2159|2157.8|2160|2158.8|2158.8|2157.6|75
1685040600000|2023-05-25 18:50:00|2159.3|2158.1|2159.5|2158.3|2160|2158.8|2159|2157.8|50
1685040900000|2023-05-25 18:55:00|2159|2157.8|2159.8|2158.6|2160|2158.8|2159|2157.8|62
1685041200000|2023-05-25 19:00:00|2160|2158.8|2160|2158.8|2160.5|2159.3|2159.5|2158.3|73
1685041500000|2023-05-25 19:05:00|2160.5|2159.3|2162|2160.8|2162|2160.8|2160.5|2159.3|61
1685041800000|2023-05-25 19:10:00|2162.3|2161.1|2162|2160.8|2162.5|2161.3|2161.5|2160.3|90
1685042100000|2023-05-25 19:15:00|2162.5|2161.3|2163|2161.8|2163|2161.8|2161.5|2160.3|210
1685042400000|2023-05-25 19:20:00|2162.8|2161.6|2163.5|2162.3|2164|2162.8|2162.5|2161.3|139
1685042700000|2023-05-25 19:25:00|2163|2161.8|2165|2163.8|2165.5|2164.3|2163|2161.8|216
1685043000000|2023-05-25 19:30:00|2164.5|2163.3|2164.5|2163.3|2166|2164.8|2163.5|2162.3|283
1685043300000|2023-05-25 19:35:00|2165|2163.8|2165.5|2164.3|2165.8|2164.6|2164|2162.8|220
1685043600000|2023-05-25 19:40:00|2166|2164.8|2166|2164.8|2166|2164.8|2165|2163.8|171
1685043900000|2023-05-25 19:45:00|2165.8|2164.6|2165.5|2164.3|2166.5|2165.3|2165|2163.8|255
1685044200000|2023-05-25 19:50:00|2165.3|2164.1|2167|2165.8|2167|2165.8|2165|2163.8|396
1685044500000|2023-05-25 19:55:00|2166.5|2165.3|2167|2165.8|2168|2166.8|2165|2163.8|1034
1685044800000|2023-05-25 20:00:00|2166.8|2165.6|2165.5|2164.3|2167|2165.8|2165|2163.8|116
1685045100000|2023-05-25 20:05:00|2166|2164.8|2165.5|2164.3|2166|2164.8|2165|2163.8|241
1685045400000|2023-05-25 20:10:00|2165|2163.8|2166|2164.8|2166|2164.8|2165|2163.8|94
1685045700000|2023-05-25 20:15:00|2165.5|2164.3|2166|2164.8|2166|2164.8|2165|2163.8|165
1685046000000|2023-05-25 20:20:00|2165.8|2164.6|2164.5|2163.3|2166|2164.8|2164.5|2163.3|78
1685046300000|2023-05-25 20:25:00|2165|2163.8|2165.5|2164.3|2165.5|2164.3|2165|2163.8|32
1685046600000|2023-05-25 20:30:00|2165|2163.8|2165.5|2164.3|2165.5|2164.3|2165|2163.8|13
1685046900000|2023-05-25 20:35:00|2165|2163.8|2164.5|2163.3|2165|2163.8|2164.5|2163.3|42
1685047200000|2023-05-25 20:40:00|2164.8|2163.6|2164.5|2163.3|2164.8|2163.6|2164.5|2163.3|81
1685047500000|2023-05-25 20:45:00|2164.8|2163.6|2164.5|2163.3|2165|2163.8|2164.5|2163.3|55
1685047800000|2023-05-25 20:50:00|2164.8|2163.6|2165.5|2163.5|2165.5|2163.6|2164.5|2163.3|15
1685048100000|2023-05-25 20:55:00|2165.2|2163.2|2164.7|2162.7|2165.2|2163.2|2164.7|2162.7|0
1685048400000|2023-05-25 21:00:00|2164.8|2162.8|2164.9|2162.9|2164.9|2162.9|2164.8|2162.8|4
1685049000000|2023-05-25 21:10:00|2164.8|2162.8|2164.5|2162.5|2164.8|2162.8|2164.4|2162.4|0
1685049300000|2023-05-25 21:15:00|2164.4|2162.4|2163.8|2161.8|2164.5|2162.5|2163.8|2161.8|0
1685049600000|2023-05-25 21:20:00|2163.9|2161.9|2163.8|2161.8|2163.9|2161.9|2163.8|2161.8|0
1685049900000|2023-05-25 21:25:00|2163.9|2161.9|2163.9|2161.9|2163.9|2161.9|2163.8|2161.8|0
1685050200000|2023-05-25 21:30:00|2164.1|2162.1|2164.1|2162.1|2164.2|2162.2|2164.1|2162.1|0
1685050500000|2023-05-25 21:35:00|2164|2162|2163.7|2161.7|2164|2162|2163.7|2161.7|0
1685050800000|2023-05-25 21:40:00|2163.8|2161.8|2163.9|2161.9|2163.9|2161.9|2163.7|2161.7|0
1685051100000|2023-05-25 21:45:00|2163.8|2161.8|2164|2162|2164|2162|2163.8|2161.8|0
1685051400000|2023-05-25 21:50:00|2163.9|2161.9|2164.1|2162.1|2164.1|2162.1|2163.9|2161.9|0
1685051700000|2023-05-25 21:55:00|2164.2|2162.2|2164.1|2162.1|2164.2|2162.2|2164|2162|0
1685052000000|2023-05-25 22:00:00|2164|2162|2163.7|2161.7|2164.5|2162.5|2162.7|2160.7|0
1685052300000|2023-05-25 22:05:00|2163.6|2161.6|2162|2160|2163.6|2161.6|2162|2160|0
1685052600000|2023-05-25 22:10:00|2162.1|2160.1|2161.5|2159.5|2162.3|2160.3|2161.4|2159.4|0
1685052900000|2023-05-25 22:15:00|2161.2|2159.2|2160.5|2158.5|2161.5|2159.5|2160.1|2158.1|0
1685053200000|2023-05-25 22:20:00|2160.7|2158.7|2160.9|2158.9|2161.7|2159.7|2160.4|2158.4|0
1685053500000|2023-05-25 22:25:00|2161.1|2159.1|2162.5|2160.5|2162.6|2160.6|2160.9|2158.9|0
1685053800000|2023-05-25 22:30:00|2162.4|2160.4|2161.2|2159.2|2162.6|2160.6|2161.2|2159.2|0
1685054100000|2023-05-25 22:35:00|2161.1|2159.1|2159.7|2157.7|2161.1|2159.1|2159.7|2157.7|0
1685054400000|2023-05-25 22:40:00|2159.8|2157.8|2160.1|2158.1|2160.1|2158.1|2159.8|2157.8|0
1685054700000|2023-05-25 22:45:00|2160.4|2158.4|2160.2|2158.2|2160.5|2158.5|2160.2|2158.2|0
1685055000000|2023-05-25 22:50:00|2159.9|2157.9|2159.4|2157.4|2160|2158|2159.4|2157.4|0
1685055300000|2023-05-25 22:55:00|2159.1|2157.1|2159.2|2157.2|2159.2|2157.2|2158.9|2156.9|0
1685055600000|2023-05-25 23:00:00|2159.1|2157.1|2158.6|2156.6|2159.4|2157.4|2158.4|2156.4|0
1685055900000|2023-05-25 23:05:00|2158.7|2156.7|2159.2|2157.2|2159.6|2157.6|2158.6|2156.6|0
1685056200000|2023-05-25 23:10:00|2159.1|2157.1|2158|2156|2159.2|2157.2|2158|2156|0
1685056500000|2023-05-25 23:15:00|2158.6|2156.6|2158.9|2156.9|2158.9|2156.9|2158.6|2156.6|0
1685056800000|2023-05-25 23:20:00|2159.3|2157.3|2159.2|2157.2|2159.8|2157.8|2159|2157|0
1685057100000|2023-05-25 23:25:00|2159.1|2157.1|2159.8|2157.8|2159.8|2157.8|2159|2157|0
1685057400000|2023-05-25 23:30:00|2159.9|2157.9|2159.4|2157.4|2160.6|2158.6|2159.4|2157.4|0
1685057700000|2023-05-25 23:35:00|2159.5|2157.5|2158.9|2156.9|2159.8|2157.8|2158.9|2156.9|0
1685058000000|2023-05-25 23:40:00|2158.7|2156.7|2159|2157|2159.2|2157.2|2158.3|2156.3|0
1685058300000|2023-05-25 23:45:00|2159.2|2157.2|2156.5|2155.3|2159.5|2158.3|2156|2154.8|1212
1685058600000|2023-05-25 23:50:00|2156|2154.8|2154.5|2153.3|2156.5|2155.3|2154|2152.8|390
1685058900000|2023-05-25 23:55:00|2154|2152.8|2150|2148.8|2154.5|2153.3|2150|2148.8|1043
1685059200000|2023-05-26 00:00:00|2149.8|2149|2151.8|2151|2152.3|2151.5|2148.6|2147.8|2868
1685059500000|2023-05-26 00:05:00|2151.3|2150.5|2152.8|2152|2152.8|2152|2150.3|2149.5|1101
1685059800000|2023-05-26 00:10:00|2153.3|2152.5|2155.3|2154.5|2155.8|2155|2152.8|2152|1187
1685060100000|2023-05-26 00:15:00|2155.6|2154.8|2154.8|2154|2156.3|2155.5|2153.3|2152.5|1041
1685060400000|2023-05-26 00:20:00|2154.3|2153.5|2154.8|2154|2154.8|2154|2153.3|2152.5|907
1685060700000|2023-05-26 00:25:00|2155.3|2154.5|2157.3|2156.5|2157.6|2156.8|2155.3|2154.5|1324
1685061000000|2023-05-26 00:30:00|2156.8|2156|2156.8|2156|2156.8|2156|2154.3|2153.5|978
1685061300000|2023-05-26 00:35:00|2156.3|2155.5|2156.3|2155.5|2156.8|2156|2155.3|2154.5|872
1685061600000|2023-05-26 00:40:00|2155.8|2155|2155.8|2155|2156.3|2155.5|2155.8|2155|626
1685061900000|2023-05-26 00:45:00|2155.6|2154.8|2153.3|2152.5|2156.3|2155.5|2153.3|2152.5|892
1685062200000|2023-05-26 00:50:00|2152.8|2152|2151.8|2151|2152.8|2152|2151.3|2150.5|1124
1685062500000|2023-05-26 00:55:00|2151.3|2150.5|2154.3|2153.5|2155.3|2154.5|2151.3|2150.5|732
1685062800000|2023-05-26 01:00:00|2153.8|2153|2154.8|2154|2154.8|2154|2153.6|2152.8|491
1685063100000|2023-05-26 01:05:00|2155.3|2154.5|2156.3|2155.5|2156.8|2156|2154.8|2154|645
1685063400000|2023-05-26 01:10:00|2155.8|2155|2156.3|2155.5|2156.8|2156|2155.8|2155|958
1685063700000|2023-05-26 01:15:00|2156.1|2155.3|2156.3|2155.5|2157.8|2157|2156.1|2155.3|1206
1685064000000|2023-05-26 01:20:00|2156.8|2156|2153.8|2153|2156.8|2156|2152.8|2152|816
1685064300000|2023-05-26 01:25:00|2153.6|2152.8|2153.3|2152.5|2153.8|2153|2152.8|2152|685
1685064600000|2023-05-26 01:30:00|2153.1|2152.3|2155.8|2155|2156.1|2155.3|2153.1|2152.3|697
1685064900000|2023-05-26 01:35:00|2156.3|2155.5|2155.8|2155|2157.3|2156.5|2155.3|2154.5|682
1685065200000|2023-05-26 01:40:00|2156.3|2155.5|2155.3|2154.5|2156.3|2155.5|2154.8|2154|290
1685065500000|2023-05-26 01:45:00|2155.1|2154.3|2155.8|2155|2156.8|2156|2154.8|2154|216
1685065800000|2023-05-26 01:50:00|2155.3|2154.5|2156.8|2156|2157.3|2156.5|2155.3|2154.5|294
1685066100000|2023-05-26 01:55:00|2157.3|2156.5|2158.3|2157.5|2158.3|2157.5|2157.3|2156.5|375
1685066400000|2023-05-26 02:00:00|2158.8|2158|2158.8|2158|2158.8|2158|2157.8|2157|374
1685066700000|2023-05-26 02:05:00|2158.3|2157.5|2158.3|2157.5|2158.3|2157.5|2157.1|2156.3|251
1685067000000|2023-05-26 02:10:00|2158.1|2157.3|2158.3|2157.5|2158.8|2158|2157.3|2156.5|332
1685067300000|2023-05-26 02:15:00|2158.8|2158|2158.3|2157.5|2159.1|2158.3|2158.3|2157.5|293
1685067600000|2023-05-26 02:20:00|2157.8|2157|2157.8|2157|2157.8|2157|2157.3|2156.5|256
1685067900000|2023-05-26 02:25:00|2158.3|2157.5|2159.3|2158.5|2159.3|2158.5|2158.3|2157.5|273
1685068200000|2023-05-26 02:30:00|2159.8|2159|2158.3|2157.5|2159.8|2159|2157.8|2157|224
1685068500000|2023-05-26 02:35:00|2157.8|2157|2157.8|2157|2158.3|2157.5|2157.8|2157|51
1685068800000|2023-05-26 02:40:00|2157.3|2156.5|2157.8|2157|2157.8|2157|2157.3|2156.5|120
1685069100000|2023-05-26 02:45:00|2157.3|2156.5|2156.3|2155.5|2157.3|2156.5|2155.8|2155|219
1685069400000|2023-05-26 02:50:00|2156.1|2155.3|2155.8|2155|2156.3|2155.5|2155.8|2155|183
1685069700000|2023-05-26 02:55:00|2156.3|2155.5|2155.3|2154.5|2156.3|2155.5|2155.3|2154.5|194
1685070000000|2023-05-26 03:00:00|2155.8|2155|2155.3|2154.5|2155.8|2155|2155.3|2154.5|240
1685070300000|2023-05-26 03:05:00|2154.8|2154|2154.8|2154|2155.3|2154.5|2154.8|2154|278
1685070600000|2023-05-26 03:10:00|2155.3|2154.5|2154.8|2154|2155.3|2154.5|2154.8|2154|148
1685070900000|2023-05-26 03:15:00|2155.3|2154.5|2155.3|2154.5|2155.3|2154.5|2155.3|2154.5|58
1685071200000|2023-05-26 03:20:00|2155.6|2154.8|2155.8|2155|2155.8|2155|2155.3|2154.5|78
1685071500000|2023-05-26 03:25:00|2156.3|2155.5|2156.3|2155.5|2156.3|2155.5|2155.8|2155|208
1685071800000|2023-05-26 03:30:00|2155.8|2155|2149.3|2148.5|2156.3|2155.5|2149.3|2148.5|1611
1685072100000|2023-05-26 03:35:00|2148.8|2148|2153.3|2152.5|2153.3|2152.5|2148.8|2148|1366
1685072400000|2023-05-26 03:40:00|2152.8|2152|2153.8|2153|2154.8|2154|2152.8|2152|412
1685072700000|2023-05-26 03:45:00|2153.3|2152.5|2153.3|2152.5|2153.3|2152.5|2152.3|2151.5|521
1685073000000|2023-05-26 03:50:00|2153.8|2153|2154.8|2154|2154.8|2154|2153.3|2152.5|401
1685073300000|2023-05-26 03:55:00|2154.3|2153.5|2153.8|2153|2154.3|2153.5|2153.8|2153|264
1685073600000|2023-05-26 04:00:00|2153.3|2152.5|2153.3|2152.5|2153.3|2152.5|2151.8|2151|560
1685073900000|2023-05-26 04:05:00|2152.8|2152|2151.3|2150.5|2153.3|2152.5|2151.3|2150.5|257
1685074200000|2023-05-26 04:10:00|2151.8|2151|2150.8|2150|2151.8|2151|2150.8|2150|273
1685074500000|2023-05-26 04:15:00|2151.1|2150.3|2151.3|2150.5|2151.8|2151|2151.1|2150.3|167
1685074800000|2023-05-26 04:20:00|2151.8|2151|2151.3|2150.5|2152.3|2151.5|2151.3|2150.5|212
1685075100000|2023-05-26 04:25:00|2151.8|2151|2151.3|2150.5|2152.3|2151.5|2150.8|2150|253
1685075400000|2023-05-26 04:30:00|2150.8|2150|2150.3|2149.5|2151.3|2150.5|2149.8|2149|422
1685075700000|2023-05-26 04:35:00|2150.8|2150|2150.8|2150|2151.3|2150.5|2150.3|2149.5|211
1685076000000|2023-05-26 04:40:00|2151.3|2150.5|2151.8|2151|2152.3|2151.5|2150.8|2150|215
1685076300000|2023-05-26 04:45:00|2152.1|2151.3|2152.8|2152|2152.8|2152|2151.8|2151|100
1685076600000|2023-05-26 04:50:00|2152.3|2151.5|2152.3|2151.5|2152.3|2151.5|2152.3|2151.5|153
1685076900000|2023-05-26 04:55:00|2152.8|2152|2151.8|2151|2152.8|2152|2151.8|2151|275
1685077200000|2023-05-26 05:00:00|2152.3|2151.5|2153.3|2152.5|2153.3|2152.5|2151.8|2151|340
1685077500000|2023-05-26 05:05:00|2153.6|2152.8|2152.8|2152|2153.8|2153|2152.8|2152|323
1685077800000|2023-05-26 05:10:00|2153.3|2152.5|2153.3|2152.5|2153.3|2152.5|2152.8|2152|303
1685078100000|2023-05-26 05:15:00|2152.8|2152|2153.3|2152.5|2153.3|2152.5|2152.3|2151.5|395
1685078400000|2023-05-26 05:20:00|2152.8|2152|2149.8|2149|2153.3|2152.5|2149.3|2148.5|1200
1685078700000|2023-05-26 05:25:00|2149.3|2148.5|2150.8|2150|2151.8|2151|2148.8|2148|1368
1685079000000|2023-05-26 05:30:00|2150.6|2149.8|2149.3|2148.5|2150.8|2150|2149.3|2148.5|716
1685079300000|2023-05-26 05:35:00|2149.8|2149|2148.8|2148|2149.8|2149|2148.8|2148|598
1685079600000|2023-05-26 05:40:00|2149.3|2148.5|2148.3|2147.5|2149.8|2149|2148.3|2147.5|763
1685079900000|2023-05-26 05:45:00|2148.8|2148|2148.3|2147.5|2149.3|2148.5|2148.3|2147.5|570
1685080200000|2023-05-26 05:50:00|2147.8|2147|2148.3|2147.5|2149.3|2148.5|2147.3|2146.5|909
1685080500000|2023-05-26 05:55:00|2147.8|2147|2147.3|2146.5|2148.8|2148|2146.8|2146|3911
1685080800000|2023-05-26 06:00:00|2147.8|2147|2145.8|2145|2147.8|2147|2145.8|2145|3718
1685081100000|2023-05-26 06:05:00|2146.3|2145.5|2146.3|2144.3|2146.9|2145.5|2145.3|2144.3|887
1685081400000|2023-05-26 06:10:00|2146.4|2144.4|2147.7|2145.7|2147.7|2145.7|2146|2144|7
1685081700000|2023-05-26 06:15:00|2147.6|2145.6|2148.6|2146.6|2148.6|2146.6|2147.6|2145.6|688
1685082000000|2023-05-26 06:20:00|2148.4|2146.4|2149|2147|2149.1|2147.1|2148.3|2146.3|0
1685082300000|2023-05-26 06:25:00|2149.1|2147.1|2147.8|2145.8|2149.4|2147.4|2147.5|2145.5|0
1685082600000|2023-05-26 06:30:00|2148|2146|2148.1|2146.1|2148.5|2146.5|2147.8|2145.8|0
1685082900000|2023-05-26 06:35:00|2148|2146|2148.1|2146.1|2148.1|2146.1|2147.8|2145.8|0
1685083200000|2023-05-26 06:40:00|2148.4|2146.4|2148.9|2146.9|2149.1|2147.1|2148.4|2146.4|0
1685083500000|2023-05-26 06:45:00|2148.8|2146.8|2149.2|2147.2|2149.5|2147.5|2148.7|2146.7|0
1685083800000|2023-05-26 06:50:00|2149|2147|2149.5|2147.5|2149.7|2147.7|2149|2147|0
1685084100000|2023-05-26 06:55:00|2149.4|2147.4|2149.3|2147.3|2149.5|2147.5|2149.3|2147.3|0
1685084400000|2023-05-26 07:00:00|2149|2147|2148.5|2146.5|2149.8|2147.8|2148.5|2146.5|0
1685084700000|2023-05-26 07:05:00|2148.7|2146.7|2148.6|2146.6|2149|2147|2148.3|2146.3|0
1685085000000|2023-05-26 07:10:00|2148.7|2146.7|2151.2|2149.2|2151.5|2149.5|2148.7|2146.7|0
1685085300000|2023-05-26 07:15:00|2151.4|2149.4|2150.5|2148.5|2151.8|2149.8|2150|2148|0
1685085600000|2023-05-26 07:20:00|2150.7|2148.7|2148.6|2146.6|2150.8|2148.8|2148.3|2146.3|0
1685085900000|2023-05-26 07:25:00|2148.4|2146.4|2149.2|2147.2|2149.2|2147.2|2147.9|2145.9|0
1685086200000|2023-05-26 07:30:00|2147.8|2146.6|2148|2146.8|2149|2147.8|2147.5|2146.3|698
1685086500000|2023-05-26 07:35:00|2148.3|2147.1|2146|2144.8|2148.5|2147.3|2146|2144.8|164
1685086800000|2023-05-26 07:40:00|2146.3|2145.1|2145|2143.8|2146.5|2145.3|2145|2143.8|95
1685087100000|2023-05-26 07:45:00|2145.5|2144.3|2145.5|2144.3|2146|2144.8|2145|2143.8|141
1685087400000|2023-05-26 07:50:00|2145.8|2144.6|2147.5|2146.3|2147.5|2146.3|2144.5|2143.3|95
1685087700000|2023-05-26 07:55:00|2147|2145.8|2146|2144.8|2147.3|2146.1|2145.5|2144.3|158
1685088000000|2023-05-26 08:00:00|2146.5|2145.3|2148.5|2147.3|2149|2147.8|2146|2144.8|171
1685088300000|2023-05-26 08:05:00|2148|2146.8|2149|2147.8|2149|2147.8|2147.5|2146.3|116
1685088600000|2023-05-26 08:10:00|2149.5|2148.3|2150.5|2149.3|2150.5|2149.3|2149|2147.8|115
1685088900000|2023-05-26 08:15:00|2150.3|2149.1|2151|2149.8|2151|2149.8|2150|2148.8|73
1685089200000|2023-05-26 08:20:00|2150.5|2149.3|2150|2148.8|2151|2149.8|2150|2148.8|276
1685089500000|2023-05-26 08:25:00|2150.5|2149.3|2149.8|2148.6|2151|2149.8|2149.5|2148.3|99
1685089800000|2023-05-26 08:30:00|2150|2148.8|2149.5|2148.3|2150.5|2149.3|2149.5|2148.3|122
1685090100000|2023-05-26 08:35:00|2149.3|2148.1|2149|2147.8|2149.5|2148.3|2148.5|2147.3|86
1685090400000|2023-05-26 08:40:00|2149.5|2148.3|2150|2148.8|2150.5|2149.3|2149.5|2148.3|184
1685090700000|2023-05-26 08:45:00|2150.5|2149.3|2151.5|2150.3|2152|2150.8|2150.5|2149.3|253
1685091000000|2023-05-26 08:50:00|2152|2150.8|2151|2149.8|2152|2150.8|2150|2148.8|114
1685091300000|2023-05-26 08:55:00|2150.8|2149.6|2151|2149.8|2152|2150.8|2150.5|2149.3|272
1685091600000|2023-05-26 09:00:00|2151.5|2150.3|2151|2149.8|2151.5|2150.3|2150.5|2149.3|47
1685091900000|2023-05-26 09:05:00|2150.5|2149.3|2150.5|2149.3|2150.5|2149.3|2149.5|2148.3|40
1685092200000|2023-05-26 09:10:00|2150.3|2149.1|2149|2147.8|2150.5|2149.3|2149|2147.8|43
1685092500000|2023-05-26 09:15:00|2148.8|2147.6|2150|2148.8|2150.5|2149.3|2148.5|2147.3|77
1685092800000|2023-05-26 09:20:00|2149.5|2148.3|2150|2148.8|2150|2148.8|2149.5|2148.3|33
1685093400000|2023-05-26 09:30:00|2149.5|2148.3|2150|2148.8|2150|2148.8|2149|2147.8|99
1685093700000|2023-05-26 09:35:00|2149.8|2148.6|2150.5|2149.3|2151|2149.8|2149.5|2148.3|75
1685094000000|2023-05-26 09:40:00|2151|2149.8|2151|2149.8|2151.5|2150.3|2150.5|2149.3|51
1685094300000|2023-05-26 09:45:00|2150.8|2149.6|2150|2148.8|2150.8|2149.6|2150|2148.8|89
1685094600000|2023-05-26 09:50:00|2150.5|2149.3|2150.5|2149.3|2150.5|2149.3|2149.5|2148.3|58
1685094900000|2023-05-26 09:55:00|2151|2149.8|2151|2149.8|2151.5|2150.3|2150.5|2149.3|112
1685095200000|2023-05-26 10:00:00|2150.5|2149.3|2150.5|2149.3|2151|2149.8|2150|2148.8|53
1685095500000|2023-05-26 10:05:00|2151|2149.8|2150.5|2149.3|2151|2149.8|2150.5|2149.3|32
1685095800000|2023-05-26 10:10:00|2150.8|2149.6|2151|2149.8|2151.5|2150.3|2150.5|2149.3|75
1685096100000|2023-05-26 10:15:00|2151.3|2150.1|2151.8|2150.6|2152|2150.8|2151|2149.8|47
1685096400000|2023-05-26 10:20:00|2152|2150.8|2152|2150.8|2152.3|2151.1|2152|2150.8|12
1685096700000|2023-05-26 10:25:00|2152.3|2151.1|2153|2151.8|2153.5|2152.3|2152|2150.8|62
1685097000000|2023-05-26 10:30:00|2152.8|2151.6|2153|2151.8|2153.5|2152.3|2152.5|2151.3|64
1685097300000|2023-05-26 10:35:00|2153.5|2152.3|2154.8|2153.6|2155|2153.8|2153|2151.8|152
1685097600000|2023-05-26 10:40:00|2155|2153.8|2155.5|2154.3|2155.5|2154.3|2154.5|2153.3|37
1685097900000|2023-05-26 10:45:00|2156|2154.8|2156|2154.8|2156.5|2155.3|2155.5|2154.3|110
1685098200000|2023-05-26 10:50:00|2156.5|2155.3|2156|2154.8|2156.5|2155.3|2156|2154.8|53
1685098500000|2023-05-26 10:55:00|2156.3|2155.1|2156.5|2155.3|2157|2155.8|2155.5|2154.3|86
1685098800000|2023-05-26 11:00:00|2156.8|2155.6|2157.5|2156.3|2158|2156.8|2156.5|2155.3|185
1685099100000|2023-05-26 11:05:00|2157.8|2156.6|2157.5|2156.3|2158|2156.8|2157|2155.8|49
1685099400000|2023-05-26 11:10:00|2157.8|2156.6|2157.5|2156.3|2158|2156.8|2157.5|2156.3|28
1685099700000|2023-05-26 11:15:00|2157.8|2156.6|2157.5|2156.3|2158|2156.8|2157.5|2156.3|35
1685100000000|2023-05-26 11:20:00|2157.8|2156.6|2157.5|2156.3|2158|2156.8|2157.5|2156.3|72
1685100300000|2023-05-26 11:25:00|2158|2156.8|2158.5|2157.3|2158.5|2157.3|2157.5|2156.3|101
1685100600000|2023-05-26 11:30:00|2159|2157.8|2159|2157.8|2159.5|2158.3|2158.5|2157.3|218
1685100900000|2023-05-26 11:35:00|2158.8|2157.6|2158.5|2157.3|2159|2157.8|2158.5|2157.3|33
1685101200000|2023-05-26 11:40:00|2158.8|2157.6|2158|2156.8|2159|2157.8|2158|2156.8|95
1685101500000|2023-05-26 11:45:00|2157.5|2156.3|2158.5|2157.3|2158.5|2157.3|2157.5|2156.3|28
1685101800000|2023-05-26 11:50:00|2158.8|2157.6|2159|2157.8|2160|2158.8|2158.5|2157.3|77
1685102100000|2023-05-26 11:55:00|2158.8|2157.6|2158.5|2157.3|2159|2157.8|2158|2156.8|85
1685102400000|2023-05-26 12:00:00|2158|2156.8|2158.5|2157.3|2158.5|2157.3|2158|2156.8|73
1685102700000|2023-05-26 12:05:00|2158|2156.8|2157|2155.8|2158|2156.8|2157|2155.8|46
1685103000000|2023-05-26 12:10:00|2156.5|2155.3|2156.5|2155.3|2157|2155.8|2156.5|2155.3|66
1685103300000|2023-05-26 12:15:00|2156.8|2155.6|2156.5|2155.3|2157|2155.8|2156.5|2155.3|42
1685103600000|2023-05-26 12:20:00|2156.8|2155.6|2156|2154.8|2157|2155.8|2156|2154.8|29
1685103900000|2023-05-26 12:25:00|2155.5|2154.3|2156|2154.8|2156.5|2155.3|2155.5|2154.3|77
1685104200000|2023-05-26 12:30:00|2155.8|2154.6|2157.5|2156.3|2158|2156.8|2155.8|2154.6|135
1685104500000|2023-05-26 12:35:00|2157.3|2156.1|2157.5|2156.3|2158.5|2157.3|2157|2155.8|222
1685104800000|2023-05-26 12:40:00|2158|2156.8|2158.5|2157.3|2159.5|2158.3|2158|2156.8|152
1685105100000|2023-05-26 12:45:00|2158|2156.8|2160.5|2159.3|2160.5|2159.3|2158|2156.8|152
1685105400000|2023-05-26 12:50:00|2160.3|2159.1|2160.5|2159.3|2161|2159.8|2160|2158.8|68
1685105700000|2023-05-26 12:55:00|2160|2158.8|2160.8|2159.6|2161|2159.8|2160|2158.8|76
1685106000000|2023-05-26 13:00:00|2160.5|2159.3|2161|2159.8|2161.5|2160.3|2160.5|2159.3|79
1685106300000|2023-05-26 13:05:00|2160.8|2159.6|2161.5|2160.3|2162|2160.8|2160.8|2159.6|49
1685106600000|2023-05-26 13:10:00|2161.8|2160.6|2162.5|2161.3|2163|2161.8|2161.5|2160.3|62
1685106900000|2023-05-26 13:15:00|2163|2161.8|2163|2161.8|2163|2161.8|2162|2160.8|55
1685107200000|2023-05-26 13:20:00|2163.3|2162.1|2162|2160.8|2163.5|2162.3|2161.5|2160.3|100
1685107500000|2023-05-26 13:25:00|2161.8|2160.6|2161.5|2160.3|2162|2160.8|2161.5|2160.3|51
1685107800000|2023-05-26 13:30:00|2161|2159.8|2164|2162.8|2164.5|2163.3|2161|2159.8|195
1685108100000|2023-05-26 13:35:00|2164.3|2163.1|2165.8|2164.6|2165.8|2164.6|2163|2161.8|139
1685108400000|2023-05-26 13:40:00|2165.5|2164.3|2167|2165.8|2168|2166.8|2165.5|2164.3|187
1685108700000|2023-05-26 13:45:00|2167.5|2166.3|2167|2165.8|2168.5|2167.3|2167|2165.8|200
1685109000000|2023-05-26 13:50:00|2167.5|2166.3|2168|2166.8|2168|2166.8|2166|2164.8|213
1685109300000|2023-05-26 13:55:00|2168.5|2167.3|2167.5|2166.3|2168.5|2167.3|2167|2165.8|121
1685109600000|2023-05-26 14:00:00|2167.8|2166.6|2167.5|2166.3|2169|2167.8|2166.5|2165.3|267
1685109900000|2023-05-26 14:05:00|2167.8|2166.6|2170.5|2169.3|2171|2169.8|2167|2165.8|346
1685110200000|2023-05-26 14:10:00|2170.8|2169.6|2170|2168.8|2171|2169.8|2169.5|2168.3|199
1685110500000|2023-05-26 14:15:00|2170.5|2169.3|2172|2170.8|2172|2170.8|2170|2168.8|318
1685110800000|2023-05-26 14:20:00|2171.5|2170.3|2173|2171.8|2173|2171.8|2171.5|2170.3|224
1685111100000|2023-05-26 14:25:00|2173.3|2172.1|2174.5|2173.3|2174.5|2173.3|2173|2171.8|832
1685111400000|2023-05-26 14:30:00|2174|2172.8|2173|2171.8|2174.5|2173.3|2172.5|2171.3|148
1685111700000|2023-05-26 14:35:00|2173.5|2172.3|2175|2173.8|2175.5|2174.3|2173|2171.8|133
1685112000000|2023-05-26 14:40:00|2175.5|2174.3|2174.5|2173.3|2176.5|2175.3|2174|2172.8|384
1685112300000|2023-05-26 14:45:00|2175|2173.8|2175.5|2174.3|2175.5|2174.3|2173.5|2172.3|347
1685112600000|2023-05-26 14:50:00|2176|2174.8|2177.5|2176.3|2177.5|2176.3|2174.8|2173.6|181
1685112900000|2023-05-26 14:55:00|2177.8|2176.6|2176.5|2175.3|2178|2176.8|2176.5|2175.3|238
1685113200000|2023-05-26 15:00:00|2177|2175.8|2177|2175.8|2178|2176.8|2176.5|2175.3|195
1685113500000|2023-05-26 15:05:00|2176.8|2175.6|2175|2173.8|2177|2175.8|2175|2173.8|146
1685113800000|2023-05-26 15:10:00|2175.5|2174.3|2176|2174.8|2176.3|2175.1|2174.5|2173.3|224
1685114100000|2023-05-26 15:15:00|2176.5|2175.3|2175|2173.8|2177|2175.8|2175|2173.8|259
1685114400000|2023-05-26 15:20:00|2175.5|2174.3|2173.5|2172.3|2175.5|2174.3|2173|2171.8|288
1685114700000|2023-05-26 15:25:00|2173.3|2172.1|2174.5|2173.3|2175|2173.8|2173|2171.8|310
1685115000000|2023-05-26 15:30:00|2174.3|2173.1|2174|2172.8|2175|2173.8|2174|2172.8|115
1685115300000|2023-05-26 15:35:00|2174.3|2173.1|2173.5|2172.3|2174.3|2173.1|2173|2171.8|139
1685115600000|2023-05-26 15:40:00|2173.8|2172.6|2174.5|2173.3|2175.5|2174.3|2173.5|2172.3|137
1685115900000|2023-05-26 15:45:00|2175|2173.8|2174.5|2173.3|2175|2173.8|2174|2172.8|159
1685116200000|2023-05-26 15:50:00|2174.8|2173.6|2174.5|2173.3|2175.5|2174.3|2174|2172.8|175
1685116500000|2023-05-26 15:55:00|2174.8|2173.6|2174|2172.8|2175|2173.8|2173.5|2172.3|24
1685116800000|2023-05-26 16:00:00|2173.5|2172.3|2174.5|2173.3|2174.5|2173.3|2173|2171.8|75
1685117100000|2023-05-26 16:05:00|2175|2173.8|2175|2173.8|2175.5|2174.3|2174.5|2173.3|52
1685117400000|2023-05-26 16:10:00|2175.5|2174.3|2174.5|2173.3|2175.5|2174.3|2174.5|2173.3|53
1685117700000|2023-05-26 16:15:00|2174.8|2173.6|2174.5|2173.3|2175|2173.8|2174|2172.8|99
1685118000000|2023-05-26 16:20:00|2175|2173.8|2175.5|2174.3|2175.5|2174.3|2174.5|2173.3|56
1685118300000|2023-05-26 16:25:00|2175|2173.8|2176|2174.8|2176|2174.8|2175|2173.8|73
1685118600000|2023-05-26 16:30:00|2175.5|2174.3|2175.5|2174.3|2176.5|2175.3|2175.5|2174.3|63
1685118900000|2023-05-26 16:35:00|2175.8|2174.6|2176|2174.8|2176.5|2175.3|2175.5|2174.3|91
1685119200000|2023-05-26 16:40:00|2176.3|2175.1|2176.5|2175.3|2176.5|2175.3|2176|2174.8|68
1685119500000|2023-05-26 16:45:00|2176|2174.8|2175.5|2174.3|2176.5|2175.3|2174.8|2173.6|86
1685119800000|2023-05-26 16:50:00|2176|2174.8|2176|2174.8|2176.5|2175.3|2175.5|2174.3|164
1685120100000|2023-05-26 16:55:00|2176.5|2175.3|2176.5|2175.3|2176.5|2175.3|2176|2174.8|154
1685120400000|2023-05-26 17:00:00|2177|2175.8|2177|2175.8|2177|2175.8|2176.5|2175.3|177
1685120700000|2023-05-26 17:05:00|2177.3|2176.1|2177.5|2176.3|2177.5|2176.3|2177|2175.8|123
1685121000000|2023-05-26 17:10:00|2177.3|2176.1|2177|2175.8|2177.5|2176.3|2177|2175.8|46
1685121300000|2023-05-26 17:15:00|2176.5|2175.3|2174.5|2173.3|2177|2175.8|2174|2172.8|99
1685121600000|2023-05-26 17:20:00|2174.8|2173.6|2174.5|2173.3|2175.5|2174.3|2174.5|2173.3|69
1685121900000|2023-05-26 17:25:00|2174|2172.8|2175|2173.8|2175|2173.8|2174|2172.8|33
1685122200000|2023-05-26 17:30:00|2174.8|2173.6|2176|2174.8|2176.5|2175.3|2174.5|2173.3|45
1685122500000|2023-05-26 17:35:00|2175.5|2174.3|2175|2173.8|2175.5|2174.3|2174|2172.8|76
1685122800000|2023-05-26 17:40:00|2174.8|2173.6|2173.8|2172.6|2175|2173.8|2173|2171.8|31
1685123100000|2023-05-26 17:45:00|2173.5|2172.3|2175|2173.8|2175|2173.8|2173.5|2172.3|74
1685123400000|2023-05-26 17:50:00|2175.5|2174.3|2174.5|2173.3|2175.5|2174.3|2174.5|2173.3|74
1685123700000|2023-05-26 17:55:00|2174.8|2173.6|2175.5|2174.3|2176|2174.8|2174.8|2173.6|51
1685124000000|2023-05-26 18:00:00|2176|2174.8|2175|2173.8|2176|2174.8|2174.8|2173.6|93
1685124300000|2023-05-26 18:05:00|2174.5|2173.3|2174.5|2173.3|2175|2173.8|2174|2172.8|50
1685124600000|2023-05-26 18:10:00|2174|2172.8|2175.5|2174.3|2175.5|2174.3|2174|2172.8|64
1685124900000|2023-05-26 18:15:00|2175.3|2174.1|2176|2174.8|2176.5|2175.3|2175|2173.8|67
1685125200000|2023-05-26 18:20:00|2176.5|2175.3|2176.5|2175.3|2176.5|2175.3|2176|2174.8|37
1685125500000|2023-05-26 18:25:00|2176.3|2175.1|2176|2174.8|2176.5|2175.3|2175.5|2174.3|156
1685125800000|2023-05-26 18:30:00|2176.3|2175.1|2176|2174.8|2176.5|2175.3|2175.5|2174.3|222
1685126100000|2023-05-26 18:35:00|2176.5|2175.3|2175.5|2174.3|2176.5|2175.3|2175.5|2174.3|427
1685126400000|2023-05-26 18:40:00|2176|2174.8|2176|2174.8|2176.5|2175.3|2175.5|2174.3|435
1685126700000|2023-05-26 18:45:00|2175.5|2174.3|2176|2174.8|2176.5|2175.3|2175.5|2174.3|347
1685127000000|2023-05-26 18:50:00|2176.5|2175.3|2177|2175.8|2177.5|2176.3|2176|2174.8|249
1685127300000|2023-05-26 18:55:00|2177.5|2176.3|2177|2175.8|2177.5|2176.3|2177|2175.8|212
1685127600000|2023-05-26 19:00:00|2177.5|2176.3|2177.5|2176.3|2178|2176.8|2176.5|2175.3|321
1685127900000|2023-05-26 19:05:00|2177|2175.8|2177.5|2176.3|2177.5|2176.3|2176.5|2175.3|269
1685128200000|2023-05-26 19:10:00|2178|2176.8|2177.3|2176.1|2178|2176.8|2176.5|2175.3|205
1685128500000|2023-05-26 19:15:00|2177|2175.8|2176|2174.8|2177.5|2176.3|2176|2174.8|227
1685128800000|2023-05-26 19:20:00|2176.5|2175.3|2175|2173.8|2176.5|2175.3|2175|2173.8|111
1685129100000|2023-05-26 19:25:00|2175.5|2174.3|2175.5|2174.3|2176|2174.8|2175|2173.8|188
1685129400000|2023-05-26 19:30:00|2175|2173.8|2175.5|2174.3|2176|2174.8|2175|2173.8|223
1685129700000|2023-05-26 19:35:00|2175|2173.8|2175|2173.8|2175.5|2174.3|2174.5|2173.3|238
1685130000000|2023-05-26 19:40:00|2174.5|2173.3|2175.5|2174.3|2176|2174.8|2174.5|2173.3|104
1685130300000|2023-05-26 19:45:00|2175.3|2174.1|2176|2174.8|2176|2174.8|2175|2173.8|91
1685130600000|2023-05-26 19:50:00|2175.5|2174.3|2175|2173.8|2175.5|2174.3|2174|2172.8|202
1685130900000|2023-05-26 19:55:00|2175.3|2174.1|2175.5|2174.3|2176|2174.8|2175|2173.8|397
1685131200000|2023-05-26 20:00:00|2176|2174.8|2174.3|2173.1|2176|2174.8|2174|2172.8|39
1685131500000|2023-05-26 20:05:00|2174.5|2173.3|2175|2173.8|2175|2173.8|2174|2172.8|192
1685131800000|2023-05-26 20:10:00|2174.8|2173.6|2175.5|2174.3|2175.5|2174.3|2174.5|2173.3|55
1685132100000|2023-05-26 20:15:00|2175.3|2174.1|2175.3|2174.1|2175.5|2174.3|2175|2173.8|87
1685132400000|2023-05-26 20:20:00|2175.5|2174.3|2175.8|2174.6|2176|2174.8|2175|2173.8|116
1685132700000|2023-05-26 20:25:00|2176|2174.8|2177|2175.8|2177|2175.8|2175.5|2174.3|38
1685133000000|2023-05-26 20:30:00|2176.8|2175.6|2176.5|2175.3|2176.8|2175.6|2176.5|2175.3|3
1685133300000|2023-05-26 20:35:00|2177|2175.8|2176|2174.8|2177|2175.8|2176|2174.8|54
1685133600000|2023-05-26 20:40:00|2175.8|2174.6|2176|2174.8|2176|2174.8|2175.5|2174.3|21
1685133900000|2023-05-26 20:45:00|2175.8|2174.6|2175|2173.8|2176|2174.8|2175|2173.8|81
1685134200000|2023-05-26 20:50:00|2174.8|2173.6|2176|2174|2176|2174.1|2174.8|2173.6|51
1685134500000|2023-05-26 20:55:00|2175.9|2173.9|2176.2|2174.2|2176.3|2174.3|2175.6|2173.6|0
1685311200000|2023-05-28 22:00:00|2184.5|2182.5|2184.6|2182.6|2185.6|2183.6|2184.2|2182.2|0
1685311500000|2023-05-28 22:05:00|2184.8|2182.8|2182.5|2180.5|2185.6|2183.6|2181.9|2179.9|0
1685311800000|2023-05-28 22:10:00|2182.6|2180.6|2182.2|2180.2|2182.8|2180.8|2182|2180|0
1685312100000|2023-05-28 22:15:00|2182|2180|2181.8|2179.8|2182.4|2180.4|2181.7|2179.7|0
1685312400000|2023-05-28 22:20:00|2181.7|2179.7|2182.9|2180.9|2183|2181|2181.7|2179.7|0
1685312700000|2023-05-28 22:25:00|2182.8|2180.8|2181.8|2179.8|2182.8|2180.8|2180.4|2178.4|0
1685313000000|2023-05-28 22:30:00|2181.2|2179.2|2181.7|2179.7|2182.1|2180.1|2181.2|2179.2|0
1685313300000|2023-05-28 22:35:00|2181.2|2179.2|2181.6|2179.6|2182|2180|2181.2|2179.2|0
1685313600000|2023-05-28 22:40:00|2181.7|2179.7|2181.3|2179.3|2181.7|2179.7|2180.6|2178.6|0
1685313900000|2023-05-28 22:45:00|2181|2179|2181.8|2179.8|2181.9|2179.9|2180.9|2178.9|0
1685314200000|2023-05-28 22:50:00|2181.9|2179.9|2182.2|2180.2|2182.7|2180.7|2181.7|2179.7|0
1685314500000|2023-05-28 22:55:00|2182.3|2180.3|2182.8|2180.8|2182.8|2180.8|2182.2|2180.2|0
1685314800000|2023-05-28 23:00:00|2183|2181|2181.5|2179.5|2183.1|2181.1|2181.5|2179.5|0
1685315100000|2023-05-28 23:05:00|2181.7|2179.7|2181.3|2179.3|2181.7|2179.7|2181.2|2179.2|0
1685315400000|2023-05-28 23:10:00|2181.4|2179.4|2181.1|2179.1|2181.8|2179.8|2180.8|2178.8|0
1685315700000|2023-05-28 23:15:00|2181|2179|2180.8|2178.8|2181|2179|2180|2178|0
1685316000000|2023-05-28 23:20:00|2180.7|2178.7|2180.1|2178.1|2180.7|2178.7|2180.1|2178.1|0
1685316300000|2023-05-28 23:25:00|2179.8|2177.8|2179.9|2177.9|2180.6|2178.6|2179.5|2177.5|0
1685316600000|2023-05-28 23:30:00|2180.2|2178.2|2183|2181|2183.1|2181.1|2179.7|2177.7|0
1685316900000|2023-05-28 23:35:00|2183.1|2181.1|2181.4|2179.4|2183.6|2181.6|2180.7|2178.7|0
1685317200000|2023-05-28 23:40:00|2181.2|2179.2|2183.2|2181.2|2183.5|2181.5|2180.6|2178.6|0
1685317500000|2023-05-28 23:45:00|2183.1|2181.1|2179.5|2178.3|2183.2|2181.2|2178.5|2177.3|1359
1685317800000|2023-05-28 23:50:00|2179.8|2178.6|2182.5|2181.3|2183|2181.8|2179.5|2178.3|580
1685318100000|2023-05-28 23:55:00|2183|2181.8|2179|2177.8|2183|2181.8|2179|2177.8|573
1685318400000|2023-05-29 00:00:00|2178.8|2178|2173.3|2172.5|2178.8|2178|2172.8|2172|3056
1685318700000|2023-05-29 00:05:00|2172.8|2172|2174.8|2174|2175.3|2174.5|2170.8|2170|2238
1685319000000|2023-05-29 00:10:00|2175.1|2174.3|2172.3|2171.5|2175.1|2174.3|2171.8|2171|1646
1685319300000|2023-05-29 00:15:00|2172.8|2172|2172.3|2171.5|2174.8|2174|2172.3|2171.5|985
1685319600000|2023-05-29 00:20:00|2171.8|2171|2169.8|2169|2172.8|2172|2169.3|2168.5|1338
1685319900000|2023-05-29 00:25:00|2169.3|2168.5|2166.8|2166|2170.3|2169.5|2166.8|2166|1687
1685320200000|2023-05-29 00:30:00|2167.3|2166.5|2167.8|2167|2168.3|2167.5|2165.8|2165|1482
1685320500000|2023-05-29 00:35:00|2167.3|2166.5|2166.3|2165.5|2168.3|2167.5|2165.8|2165|1221
1685320800000|2023-05-29 00:40:00|2165.8|2165|2164.8|2164|2166.3|2165.5|2164.3|2163.5|1352
1685321100000|2023-05-29 00:45:00|2165.3|2164.5|2165.8|2165|2167.3|2166.5|2165.3|2164.5|875
1685321400000|2023-05-29 00:50:00|2166.3|2165.5|2167.3|2166.5|2167.8|2167|2165.3|2164.5|1069
1685321700000|2023-05-29 00:55:00|2166.8|2166|2167.8|2167|2168.8|2168|2166.3|2165.5|1090
1685322000000|2023-05-29 01:00:00|2167.3|2166.5|2168.3|2167.5|2168.3|2167.5|2167.3|2166.5|792
1685322300000|2023-05-29 01:05:00|2168.8|2168|2167.8|2167|2169.3|2168.5|2167.8|2167|583
1685322600000|2023-05-29 01:10:00|2168.3|2167.5|2171.3|2170.5|2171.3|2170.5|2168.3|2167.5|1387
1685322900000|2023-05-29 01:15:00|2171.8|2171|2171.8|2171|2172.3|2171.5|2170.8|2170|980
1685323200000|2023-05-29 01:20:00|2172.1|2171.3|2169.8|2169|2172.3|2171.5|2169.8|2169|225
1685323500000|2023-05-29 01:25:00|2169.3|2168.5|2170.8|2170|2171.3|2170.5|2169.3|2168.5|737
1685323800000|2023-05-29 01:30:00|2170.3|2169.5|2169.3|2168.5|2170.8|2170|2168.8|2168|841
1685324100000|2023-05-29 01:35:00|2169.8|2169|2168.8|2168|2170.3|2169.5|2168.3|2167.5|692
1685324400000|2023-05-29 01:40:00|2168.3|2167.5|2168.3|2167.5|2169.3|2168.5|2166.8|2166|933
1685324700000|2023-05-29 01:45:00|2167.8|2167|2168.3|2167.5|2169.8|2169|2167.8|2167|731
1685325000000|2023-05-29 01:50:00|2168.1|2167.3|2167.8|2167|2168.3|2167.5|2166.3|2165.5|900
1685325300000|2023-05-29 01:55:00|2168.3|2167.5|2167.8|2167|2168.3|2167.5|2167.3|2166.5|372
1685325600000|2023-05-29 02:00:00|2168.3|2167.5|2169.3|2168.5|2170.3|2169.5|2167.8|2167|641
1685325900000|2023-05-29 02:05:00|2169.6|2168.8|2169.3|2168.5|2170.3|2169.5|2168.8|2168|685
1685326200000|2023-05-29 02:10:00|2168.8|2168|2167.8|2167|2169.3|2168.5|2167.8|2167|542
1685326500000|2023-05-29 02:15:00|2168.1|2167.3|2167.8|2167|2168.8|2168|2167.8|2167|567
1685326800000|2023-05-29 02:20:00|2168.3|2167.5|2168.3|2167.5|2168.8|2168|2167.3|2166.5|764
1685327100000|2023-05-29 02:25:00|2167.8|2167|2166.8|2166|2168.3|2167.5|2166.3|2165.5|291
1685327400000|2023-05-29 02:30:00|2167.3|2166.5|2166.3|2165.5|2167.3|2166.5|2166.3|2165.5|195
1685327700000|2023-05-29 02:35:00|2166.8|2166|2166.8|2166|2166.8|2166|2166.8|2166|41
1685328000000|2023-05-29 02:40:00|2166.3|2165.5|2166.3|2165.5|2166.8|2166|2165.8|2165|226
1685328300000|2023-05-29 02:45:00|2166.8|2166|2166.8|2166|2167.3|2166.5|2166.8|2166|99
1685328600000|2023-05-29 02:50:00|2167.3|2166.5|2168.3|2167.5|2168.3|2167.5|2166.8|2166|54
1685328900000|2023-05-29 02:55:00|2167.8|2167|2167.3|2166.5|2167.8|2167|2167.3|2166.5|128
1685329200000|2023-05-29 03:00:00|2167.1|2166.3|2166.8|2166|2167.3|2166.5|2166.8|2166|85
1685329500000|2023-05-29 03:05:00|2166.3|2165.5|2166.3|2165.5|2166.3|2165.5|2166.3|2165.5|101
1685329800000|2023-05-29 03:10:00|2166.8|2166|2166.8|2166|2167.3|2166.5|2166.8|2166|131
1685330100000|2023-05-29 03:15:00|2167.3|2166.5|2166.8|2166|2167.3|2166.5|2166.8|2166|54
1685330400000|2023-05-29 03:20:00|||||||||9
1685330700000|2023-05-29 03:25:00|2167.3|2166.5|2167.3|2166.5|2167.3|2166.5|2166.8|2166|127
1685331000000|2023-05-29 03:30:00|2167.1|2166.3|2165.6|2164.8|2167.3|2166.5|2163.8|2163|1497
1685331300000|2023-05-29 03:35:00|2165.3|2164.5|2163.3|2162.5|2165.3|2164.5|2161.8|2161|704
1685331600000|2023-05-29 03:40:00|2163.1|2162.3|2161.8|2161|2163.3|2162.5|2161.3|2160.5|502
1685331900000|2023-05-29 03:45:00|2162.1|2161.3|2159.3|2158.5|2163.3|2162.5|2158.8|2158|907
1685332200000|2023-05-29 03:50:00|2159.1|2158.3|2160.3|2159.5|2161.8|2161|2158.8|2158|624
1685332500000|2023-05-29 03:55:00|2160.8|2160|2160.3|2159.5|2161.3|2160.5|2159.8|2159|362
1685332800000|2023-05-29 04:00:00|2160.8|2160|2162.3|2161.5|2162.8|2162|2160.8|2160|309
1685333100000|2023-05-29 04:05:00|2162.8|2162|2163.3|2162.5|2163.3|2162.5|2162.3|2161.5|414
1685333400000|2023-05-29 04:10:00|2162.8|2162|2162.3|2161.5|2163.3|2162.5|2161.8|2161|298
1685333700000|2023-05-29 04:15:00|2162.8|2162|2161.3|2160.5|2162.8|2162|2161.3|2160.5|241
1685334000000|2023-05-29 04:20:00|2160.8|2160|2161.3|2160.5|2161.8|2161|2160.8|2160|262
1685334300000|2023-05-29 04:25:00|2160.8|2160|2160.8|2160|2161.3|2160.5|2160.3|2159.5|250
1685334600000|2023-05-29 04:30:00|2161.1|2160.3|2161.6|2160.8|2161.8|2161|2160.8|2160|286
1685334900000|2023-05-29 04:35:00|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2160.8|2160|128
1685335200000|2023-05-29 04:40:00|2160.8|2160|2161.8|2161|2161.8|2161|2160.8|2160|234
1685335500000|2023-05-29 04:45:00|2162.3|2161.5|2163.3|2162.5|2163.3|2162.5|2161.8|2161|420
1685335800000|2023-05-29 04:50:00|2163.8|2163|2163.8|2163|2164.3|2163.5|2163.3|2162.5|348
1685336100000|2023-05-29 04:55:00|2164.1|2163.3|2165.3|2164.5|2165.3|2164.5|2163.8|2163|352
1685336400000|2023-05-29 05:00:00|2164.8|2164|2165.3|2164.5|2165.3|2164.5|2164.8|2164|351
1685336700000|2023-05-29 05:05:00|2164.8|2164|2164.8|2164|2165.3|2164.5|2164.3|2163.5|274
1685337000000|2023-05-29 05:10:00|2165.1|2164.3|2165.3|2164.5|2165.8|2165|2164.8|2164|275
1685337300000|2023-05-29 05:15:00|2164.8|2164|2164.3|2163.5|2164.8|2164|2164.3|2163.5|176
1685337600000|2023-05-29 05:20:00|2164.6|2163.8|2164.8|2164|2165.3|2164.5|2164.3|2163.5|226
1685337900000|2023-05-29 05:25:00|2164.3|2163.5|2164.8|2164|2165.3|2164.5|2164.3|2163.5|279
1685338200000|2023-05-29 05:30:00|2165.1|2164.3|2164.8|2164|2165.8|2165|2164.3|2163.5|717
1685338500000|2023-05-29 05:35:00|2165.3|2164.5|2162.8|2162|2165.3|2164.5|2162.8|2162|728
1685338800000|2023-05-29 05:40:00|2162.3|2161.5|2161.8|2161|2162.8|2162|2161.8|2161|714
1685339100000|2023-05-29 05:45:00|2162.1|2161.3|2159.8|2159|2162.8|2162|2159.8|2159|904
1685339400000|2023-05-29 05:50:00|2160.3|2159.5|2159.8|2159|2160.8|2160|2159.3|2158.5|1000
1685339700000|2023-05-29 05:55:00|2160.3|2159.5|2161.3|2160.5|2161.3|2160.5|2159.8|2159|3146
1685340000000|2023-05-29 06:00:00|2161.2|2160.4|2162.2|2161.4|2162.2|2161.4|2160.7|2159.9|2764
1685340300000|2023-05-29 06:05:00|2161.9|2161.1|2163.3|2161.3|2163.4|2161.4|2161.7|2160.9|1033
1685340600000|2023-05-29 06:10:00|2163.4|2161.4|2164.8|2162.8|2165.5|2163.5|2163.3|2161.3|3
1685340900000|2023-05-29 06:15:00|2164.6|2162.6|2163.6|2161.6|2164.6|2162.6|2163.6|2161.6|1191
1685341200000|2023-05-29 06:20:00|2163.4|2161.4|2163.8|2161.8|2163.9|2161.9|2163.3|2161.3|0
1685341500000|2023-05-29 06:25:00|2163.5|2161.5|2163.5|2161.5|2163.8|2161.8|2163.2|2161.2|0
1685341800000|2023-05-29 06:30:00|2163.3|2161.3|2165.1|2163.1|2165.1|2163.1|2163.3|2161.3|0
1685342100000|2023-05-29 06:35:00|2164.9|2162.9|2165.3|2163.3|2165.5|2163.5|2164.9|2162.9|0
1685342400000|2023-05-29 06:40:00|2165.2|2163.2|2165.6|2163.6|2165.6|2163.6|2165.1|2163.1|0
1685342700000|2023-05-29 06:45:00|2165.4|2163.4|2166.1|2164.1|2166.2|2164.2|2165.4|2163.4|0
1685343000000|2023-05-29 06:50:00|2166|2164|2166.4|2164.4|2166.6|2164.6|2166|2164|0
1685343300000|2023-05-29 06:55:00|2166.3|2164.3|2169.2|2167.2|2170.8|2168.8|2166.3|2164.3|0
1685343600000|2023-05-29 07:00:00|2169.1|2167.1|2170.1|2168.1|2170.1|2168.1|2168.7|2166.7|0
1685343900000|2023-05-29 07:05:00|2170|2168|2167.4|2165.4|2170|2168|2167.3|2165.3|0
1685344200000|2023-05-29 07:10:00|2167.3|2165.3|2168.5|2166.5|2168.8|2166.8|2167.3|2165.3|0
1685344500000|2023-05-29 07:15:00|2168.7|2166.7|2169.9|2167.9|2170.1|2168.1|2168.7|2166.7|0
1685344800000|2023-05-29 07:20:00|2170|2168|2170.3|2168.3|2170.6|2168.6|2169.8|2167.8|0
1685345100000|2023-05-29 07:25:00|2170.4|2168.4|2168.5|2166.5|2170.4|2168.4|2168.4|2166.4|0
1685345400000|2023-05-29 07:30:00|2168.7|2166.7|2165.4|2164.2|2168.8|2166.8|2164.9|2163.7|531
1685345700000|2023-05-29 07:35:00|2165.1|2163.9|2164.9|2163.7|2165.4|2164.2|2164.9|2163.7|60
1685346000000|2023-05-29 07:40:00|2164.6|2163.4|2164.4|2163.2|2164.9|2163.7|2163.9|2162.7|125
1685346300000|2023-05-29 07:45:00|2164.1|2162.9|2164.9|2163.7|2164.9|2163.7|2163.9|2162.7|157
1685346600000|2023-05-29 07:50:00|2164.4|2163.2|2164.9|2163.7|2165.4|2164.2|2164.4|2163.2|42
1685346900000|2023-05-29 07:55:00|2164.4|2163.2|2163.9|2162.7|2164.4|2163.2|2163.4|2162.2|89
1685347200000|2023-05-29 08:00:00|2164.4|2163.2|2164.4|2163.2|2164.4|2163.2|2163.9|2162.7|29
1685347500000|2023-05-29 08:05:00|2164.1|2162.9|2164.9|2163.7|2165.1|2163.9|2164.1|2162.9|34
1685347800000|2023-05-29 08:10:00|2164.4|2163.2|2165.4|2164.2|2165.4|2164.2|2164.4|2163.2|27
1685348100000|2023-05-29 08:15:00|2165.9|2164.7|2165.6|2164.4|2165.9|2164.7|2165.4|2164.2|50
1685348400000|2023-05-29 08:20:00|2165.9|2164.7|2165.9|2164.7|2165.9|2164.7|2165.4|2164.2|76
1685348700000|2023-05-29 08:25:00|2166.4|2165.2|2165.4|2164.2|2166.4|2165.2|2165.4|2164.2|112
1685349000000|2023-05-29 08:30:00|2165.9|2164.7|2165.9|2164.7|2166.4|2165.2|2165.9|2164.7|39
1685349300000|2023-05-29 08:35:00|2166.4|2165.2|2166.4|2165.2|2166.9|2165.7|2166.4|2165.2|94
1685349600000|2023-05-29 08:40:00|2165.9|2164.7|2165.4|2164.2|2166.4|2165.2|2165.4|2164.2|50
1685349900000|2023-05-29 08:45:00|2164.9|2163.7|2164.4|2163.2|2164.9|2163.7|2163.9|2162.7|52
1685350200000|2023-05-29 08:50:00|2163.9|2162.7|2164.4|2163.2|2164.4|2163.2|2163.9|2162.7|77
1685350500000|2023-05-29 08:55:00|2163.9|2162.7|2163.4|2162.2|2164.4|2163.2|2163.4|2162.2|78
1685350800000|2023-05-29 09:00:00|2163.9|2162.7|2163.9|2162.7|2164.4|2163.2|2163.4|2162.2|58
1685351100000|2023-05-29 09:05:00|2164.4|2163.2|2164.9|2163.7|2164.9|2163.7|2163.9|2162.7|29
1685351400000|2023-05-29 09:10:00|2164.4|2163.2|2163.9|2162.7|2164.9|2163.7|2163.9|2162.7|69
1685351700000|2023-05-29 09:15:00|2163.4|2162.2|2162.9|2161.7|2163.9|2162.7|2162.9|2161.7|77
1685352000000|2023-05-29 09:20:00|2163.4|2162.2|2161.4|2160.2|2163.4|2162.2|2161.4|2160.2|163
1685352300000|2023-05-29 09:25:00|2160.9|2159.7|2160.9|2159.7|2161.4|2160.2|2160.9|2159.7|189
1685352600000|2023-05-29 09:30:00|2161.4|2160.2|2159.9|2158.7|2161.4|2160.2|2159.4|2158.2|166
1685352900000|2023-05-29 09:35:00|2160.1|2158.9|2159.4|2158.2|2160.4|2159.2|2158.9|2157.7|150
1685353200000|2023-05-29 09:40:00|2159.1|2157.9|2159.4|2158.2|2159.4|2158.2|2158.4|2157.2|243
1685353500000|2023-05-29 09:45:00|2159.9|2158.7|2159.4|2158.2|2159.9|2158.7|2159.4|2158.2|202
1685353800000|2023-05-29 09:50:00|2159.1|2157.9|2159.9|2158.7|2159.9|2158.7|2159.1|2157.9|82
1685354100000|2023-05-29 09:55:00|2159.4|2158.2|2159.1|2157.9|2159.4|2158.2|2158.9|2157.7|35
1685354400000|2023-05-29 10:00:00|2158.9|2157.7|2159.1|2157.9|2159.4|2158.2|2158.9|2157.7|27
1685354700000|2023-05-29 10:05:00|2158.9|2157.7|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|64
1685355000000|2023-05-29 10:10:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|19
1685355300000|2023-05-29 10:15:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|45
1685355600000|2023-05-29 10:20:00|2158.4|2157.2|2157.9|2156.7|2158.4|2157.2|2157.9|2156.7|66
1685355900000|2023-05-29 10:25:00|2157.4|2156.2|2157.4|2156.2|2157.9|2156.7|2156.9|2155.7|50
1685356200000|2023-05-29 10:30:00|2157.6|2156.4|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|44
1685356500000|2023-05-29 10:35:00|2157.4|2156.2|2157.4|2156.2|2158.4|2157.2|2157.4|2156.2|21
1685356800000|2023-05-29 10:40:00|2157.9|2156.7|2157.4|2156.2|2157.9|2156.7|2157.1|2155.9|36
1685357100000|2023-05-29 10:45:00|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|26
1685357400000|2023-05-29 10:50:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.9|2155.7|84
1685357700000|2023-05-29 10:55:00|2156.4|2155.2|2156.4|2155.2|2156.4|2155.2|2155.9|2154.7|47
1685358000000|2023-05-29 11:00:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|147
1685358300000|2023-05-29 11:05:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|16
1685358600000|2023-05-29 11:10:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|20
1685358900000|2023-05-29 11:15:00|2156.4|2155.2|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|7
1685359200000|2023-05-29 11:20:00|2156.4|2155.2|2155.9|2154.7|2156.9|2155.7|2155.9|2154.7|12
1685359500000|2023-05-29 11:25:00|2155.6|2154.4|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|38
1685359800000|2023-05-29 11:30:00|2156.6|2155.4|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|22
1685360100000|2023-05-29 11:35:00|2156.4|2155.2|2157.4|2156.2|2157.4|2156.2|2156.4|2155.2|45
1685360400000|2023-05-29 11:40:00|2156.9|2155.7|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|43
1685360700000|2023-05-29 11:45:00|2156.9|2155.7|2156.9|2155.7|2157.4|2156.2|2156.9|2155.7|43
1685361000000|2023-05-29 11:50:00|2157.1|2155.9|2156.9|2155.7|2157.4|2156.2|2156.9|2155.7|6
1685361300000|2023-05-29 11:55:00|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|22
1685361600000|2023-05-29 12:00:00|2157.9|2156.7|2157.4|2156.2|2157.9|2156.7|2157.4|2156.2|79
1685361900000|2023-05-29 12:05:00|2157.6|2156.4|2156.9|2155.7|2157.6|2156.4|2156.9|2155.7|71
1685362200000|2023-05-29 12:10:00|2156.6|2155.4|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|27
1685362500000|2023-05-29 12:15:00|2156.6|2155.4|2155.6|2154.4|2156.9|2155.7|2155.4|2154.2|82
1685362800000|2023-05-29 12:20:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|23
1685363100000|2023-05-29 12:25:00|2155.6|2154.4|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|51
1685363400000|2023-05-29 12:30:00|2154.9|2153.7|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|74
1685363700000|2023-05-29 12:35:00|2154.6|2153.4|2154.9|2153.7|2154.9|2153.7|2153.9|2152.7|35
1685364000000|2023-05-29 12:40:00|||||||||11
1685364300000|2023-05-29 12:45:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|71
1685364600000|2023-05-29 12:50:00|2155.9|2154.7|2155.6|2154.4|2155.9|2154.7|2155.4|2154.2|79
1685364900000|2023-05-29 12:55:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|12
1685365200000|2023-05-29 13:00:00|2156.4|2155.2|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|69
1685365500000|2023-05-29 13:05:00|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|33
1685365800000|2023-05-29 13:10:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|61
1685366100000|2023-05-29 13:15:00|2156.4|2155.2|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|65
1685366400000|2023-05-29 13:20:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|30
1685366700000|2023-05-29 13:25:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|15
1685367000000|2023-05-29 13:30:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|33
1685367300000|2023-05-29 13:35:00|2155.6|2154.4|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|52
1685367600000|2023-05-29 13:40:00|2155.6|2154.4|2156.4|2155.2|2156.9|2155.7|2155.4|2154.2|86
1685367900000|2023-05-29 13:45:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|28
1685368200000|2023-05-29 13:50:00|2156.1|2154.9|2156.4|2155.2|2156.4|2155.2|2156.1|2154.9|6
1685368500000|2023-05-29 13:55:00|||||||||40
1685368800000|2023-05-29 14:00:00|2156.6|2155.4|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|36
1685369100000|2023-05-29 14:05:00|||||||||1
1685369400000|2023-05-29 14:10:00|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|63
1685369700000|2023-05-29 14:15:00|2156.9|2155.7|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|29
1685370000000|2023-05-29 14:20:00|2157.6|2156.4|2157.9|2156.7|2157.9|2156.7|2157.4|2156.2|69
1685370300000|2023-05-29 14:25:00|2158.4|2157.2|2158.9|2157.7|2158.9|2157.7|2157.9|2156.7|101
1685370600000|2023-05-29 14:30:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|45
1685370900000|2023-05-29 14:35:00|||||||||45
1685371200000|2023-05-29 14:40:00|||||||||7
1685371500000|2023-05-29 14:45:00|2159.9|2158.7|2159.9|2158.7|2159.9|2158.7|2159.4|2158.2|76
1685371800000|2023-05-29 14:50:00|2159.4|2158.2|2159.4|2158.2|2159.9|2158.7|2159.4|2158.2|46
1685372100000|2023-05-29 14:55:00|2159.9|2158.7|2159.4|2158.2|2159.9|2158.7|2159.4|2158.2|29
1685372400000|2023-05-29 15:00:00|||||||||24
1685372700000|2023-05-29 15:05:00|2159.9|2158.7|2159.9|2158.7|2159.9|2158.7|2159.4|2158.2|43
1685373000000|2023-05-29 15:10:00|2160.1|2158.9|2159.9|2158.7|2160.1|2158.9|2159.9|2158.7|12
1685373300000|2023-05-29 15:15:00|2159.4|2158.2|2159.4|2158.2|2159.9|2158.7|2159.4|2158.2|65
1685373600000|2023-05-29 15:20:00|||||||||1
1685373900000|2023-05-29 15:25:00|2159.9|2158.7|2159.9|2158.7|2159.9|2158.7|2159.4|2158.2|53
1685374200000|2023-05-29 15:30:00|2159.4|2158.2|2159.9|2158.7|2159.9|2158.7|2159.4|2158.2|27
1685374500000|2023-05-29 15:35:00|2160.1|2158.9|2160.4|2159.2|2160.4|2159.2|2160.1|2158.9|48
1685374800000|2023-05-29 15:40:00|2159.9|2158.7|2159.9|2158.7|2160.4|2159.2|2159.9|2158.7|61
1685375100000|2023-05-29 15:45:00|2160.1|2158.9|2159.9|2158.7|2160.4|2159.2|2159.9|2158.7|67
1685375400000|2023-05-29 15:50:00|2160.1|2158.9|2159.4|2158.2|2160.1|2158.9|2159.4|2158.2|129
1685375700000|2023-05-29 15:55:00|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|6
1685376000000|2023-05-29 16:00:00|2159.4|2158.2|2158.4|2157.2|2159.4|2158.2|2158.4|2157.2|15
1685376300000|2023-05-29 16:05:00|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|2158.4|2157.2|19
1685376600000|2023-05-29 16:10:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|98
1685376900000|2023-05-29 16:15:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2158.9|2157.7|59
1685377200000|2023-05-29 16:20:00|2158.9|2157.7|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|46
1685377500000|2023-05-29 16:25:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2158.9|2157.7|29
1685377800000|2023-05-29 16:30:00|||||||||5
1685378100000|2023-05-29 16:35:00|||||||||5
1685378400000|2023-05-29 16:40:00|||||||||3
1685378700000|2023-05-29 16:45:00|2159.9|2158.7|2159.9|2158.7|2159.9|2158.7|2159.6|2158.4|30
1685379000000|2023-05-29 16:50:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|4
1685379300000|2023-05-29 16:55:00|2159.1|2157.9|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|48
1685379600000|2023-05-29 17:00:00|||||||||9
1685380200000|2023-05-29 17:10:00|||||||||1
1685381700000|2023-05-29 17:35:00|||||||||2
1685383800000|2023-05-29 18:10:00|||||||||20
1685384700000|2023-05-29 18:25:00|||||||||1
1685385000000|2023-05-29 18:30:00|||||||||1
1685385300000|2023-05-29 18:35:00|||||||||2
1685385600000|2023-05-29 18:40:00|||||||||2
1685386200000|2023-05-29 18:50:00|||||||||1
1685386800000|2023-05-29 19:00:00|||||||||1
1685387400000|2023-05-29 19:10:00|||||||||2
1685388000000|2023-05-29 19:20:00|||||||||1
1685388900000|2023-05-29 19:35:00|||||||||1
1685389200000|2023-05-29 19:40:00|||||||||1
1685389500000|2023-05-29 19:45:00|||||||||1
1685389800000|2023-05-29 19:50:00|||||||||1
1685390100000|2023-05-29 19:55:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|17
1685390400000|2023-05-29 20:00:00|||||||||3
1685390700000|2023-05-29 20:05:00|||||||||2
1685391000000|2023-05-29 20:10:00|||||||||9
1685391300000|2023-05-29 20:15:00|||||||||2
1685391600000|2023-05-29 20:20:00|2158.6|2157.4|2158.9|2157.7|2158.9|2157.7|2158.6|2157.4|13
1685391900000|2023-05-29 20:25:00|2158.6|2157.4|2158.6|2157.4|2158.9|2157.7|2158.6|2157.4|1
1685392200000|2023-05-29 20:30:00|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|0
1685392500000|2023-05-29 20:35:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|1
1685392800000|2023-05-29 20:40:00|||||||||3
1685393100000|2023-05-29 20:45:00|2157.9|2156.7|2157.9|2156.7|2157.9|2156.7|2157.9|2156.7|5
1685393400000|2023-05-29 20:50:00|2158.1|2156.9|2158.8|2156.8|2158.8|2156.9|2157.9|2156.7|26
1685393700000|2023-05-29 20:55:00|2157.8|2155.8|2157.8|2155.8|2157.8|2155.8|2157.8|2155.8|0
1685394000000|2023-05-29 21:00:00|||||||||3
1685397600000|2023-05-29 22:00:00|2157|2155|2157.8|2155.8|2157.8|2155.8|2156.2|2154.2|0
1685397900000|2023-05-29 22:05:00|2158|2156|2158.4|2156.4|2158.5|2156.5|2157.8|2155.8|0
1685398200000|2023-05-29 22:10:00|2158.3|2156.3|2157.5|2155.5|2158.4|2156.4|2157.4|2155.4|0
1685398500000|2023-05-29 22:15:00|2157.4|2155.4|2157.2|2155.2|2157.4|2155.4|2157.2|2155.2|0
1685398800000|2023-05-29 22:20:00|2156.9|2154.9|2157|2155|2157.2|2155.2|2156.9|2154.9|0
1685399700000|2023-05-29 22:35:00|2156.9|2154.9|2157|2155|2157|2155|2156.8|2154.8|0
1685400000000|2023-05-29 22:40:00|2156.9|2154.9|2156.6|2154.6|2157|2155|2156.6|2154.6|0
1685400300000|2023-05-29 22:45:00|2156.2|2154.2|2156.7|2154.7|2157|2155|2156.2|2154.2|0
1685400600000|2023-05-29 22:50:00|2156.4|2154.4|2156.5|2154.5|2156.7|2154.7|2156.4|2154.4|0
1685400900000|2023-05-29 22:55:00|2156.6|2154.6|2156.6|2154.6|2156.6|2154.6|2156.6|2154.6|0
1685401200000|2023-05-29 23:00:00|2156.5|2154.5|2157.8|2155.8|2158|2156|2156.5|2154.5|0
1685401500000|2023-05-29 23:05:00|2158|2156|2157.8|2155.8|2158|2156|2157.5|2155.5|0
1685401800000|2023-05-29 23:10:00|2157.9|2155.9|2157.6|2155.6|2157.9|2155.9|2157.5|2155.5|0
1685402100000|2023-05-29 23:15:00|2157.5|2155.5|2156.6|2154.6|2157.7|2155.7|2156|2154|0
1685402400000|2023-05-29 23:20:00|2156.4|2154.4|2156.1|2154.1|2156.6|2154.6|2156|2154|0
1685402700000|2023-05-29 23:25:00|2156.4|2154.4|2156.3|2154.3|2156.4|2154.4|2156.2|2154.2|0
1685403000000|2023-05-29 23:30:00|2156.5|2154.5|2157.2|2155.2|2157.2|2155.2|2156.5|2154.5|0
1685403300000|2023-05-29 23:35:00|2157.1|2155.1|2156.8|2154.8|2157.1|2155.1|2156.6|2154.6|0
1685403600000|2023-05-29 23:40:00|2156.6|2154.6|2156.1|2154.1|2156.9|2154.9|2156.1|2154.1|0
1685403900000|2023-05-29 23:45:00|2156.2|2154.2|2154.9|2153.7|2158.6|2157.4|2154.9|2153.7|877
1685404200000|2023-05-29 23:50:00|2155.4|2154.2|2154.4|2153.2|2155.4|2154.2|2153.4|2152.2|487
1685404500000|2023-05-29 23:55:00|2154.9|2153.7|2153.9|2152.7|2154.9|2153.7|2153.4|2152.2|393
1685404800000|2023-05-30 00:00:00|2153.7|2152.9|2156.2|2155.4|2159.2|2158.4|2153.7|2152.9|3606
1685405100000|2023-05-30 00:05:00|2155.7|2154.9|2160.7|2159.9|2160.7|2159.9|2154.7|2153.9|1947
1685405400000|2023-05-30 00:10:00|2160.9|2160.1|2159.7|2158.9|2161.2|2160.4|2157.7|2156.9|1180
1685405700000|2023-05-30 00:15:00|2159.2|2158.4|2155.2|2154.4|2160.2|2159.4|2154.9|2154.1|1420
1685406000000|2023-05-30 00:20:00|2154.9|2154.1|2155.2|2154.4|2156.2|2155.4|2154.2|2153.4|855
1685406300000|2023-05-30 00:25:00|2154.7|2153.9|2151.7|2150.9|2154.7|2153.9|2151.7|2150.9|713
1685406600000|2023-05-30 00:30:00|2152.2|2151.4|2149.7|2148.9|2154.2|2153.4|2149.7|2148.9|1213
1685406900000|2023-05-30 00:35:00|2149.2|2148.4|2144.7|2143.9|2149.2|2148.4|2144.2|2143.4|2241
1685407200000|2023-05-30 00:40:00|2145.2|2144.4|2144.7|2143.9|2146.2|2145.4|2143.7|2142.9|942
1685407500000|2023-05-30 00:45:00|2145.2|2144.4|2146.7|2145.9|2148.7|2147.9|2145.2|2144.4|789
1685407800000|2023-05-30 00:50:00|2147.2|2146.4|2148.7|2147.9|2149.2|2148.4|2146.7|2145.9|548
1685408100000|2023-05-30 00:55:00|2148.2|2147.4|2145.7|2144.9|2148.2|2147.4|2144.7|2143.9|961
1685408400000|2023-05-30 01:00:00|2146.2|2145.4|2147.2|2146.4|2147.7|2146.9|2145.2|2144.4|506
1685408700000|2023-05-30 01:05:00|2146.7|2145.9|2146.2|2145.4|2147.2|2146.4|2145.7|2144.9|473
1685409000000|2023-05-30 01:10:00|2146.7|2145.9|2147.7|2146.9|2148.2|2147.4|2146.2|2145.4|441
1685409300000|2023-05-30 01:15:00|2148.2|2147.4|2148.2|2147.4|2148.2|2147.4|2146.2|2145.4|483
1685409600000|2023-05-30 01:20:00|2147.7|2146.9|2148.7|2147.9|2149.2|2148.4|2147.2|2146.4|276
1685409900000|2023-05-30 01:25:00|2148.9|2148.1|2147.2|2146.4|2149.2|2148.4|2147.2|2146.4|393
1685410200000|2023-05-30 01:30:00|2147.7|2146.9|2146.2|2145.4|2148.7|2147.9|2145.9|2145.1|635
1685410500000|2023-05-30 01:35:00|2146.4|2145.6|2146.2|2145.4|2148.2|2147.4|2146.2|2145.4|418
1685410800000|2023-05-30 01:40:00|2145.7|2144.9|2145.7|2144.9|2146.7|2145.9|2145.2|2144.4|573
1685411100000|2023-05-30 01:45:00|2145.9|2145.1|2147.2|2146.4|2147.7|2146.9|2145.2|2144.4|232
1685411400000|2023-05-30 01:50:00|2147.7|2146.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|380
1685411700000|2023-05-30 01:55:00|2146.9|2146.1|2146.2|2145.4|2147.2|2146.4|2145.7|2144.9|1099
1685412000000|2023-05-30 02:00:00|2145.7|2144.9|2146.2|2145.4|2146.2|2145.4|2145.2|2144.4|243
1685412300000|2023-05-30 02:05:00|2146.7|2145.9|2147.7|2146.9|2148.2|2147.4|2146.2|2145.4|775
1685412600000|2023-05-30 02:10:00|2147.4|2146.6|2148.2|2147.4|2148.7|2147.9|2147.2|2146.4|339
1685412900000|2023-05-30 02:15:00|2148.7|2147.9|2149.7|2148.9|2149.7|2148.9|2148.2|2147.4|526
1685413200000|2023-05-30 02:20:00|2149.2|2148.4|2147.2|2146.4|2149.7|2148.9|2147.2|2146.4|396
1685413500000|2023-05-30 02:25:00|2147.4|2146.6|2148.2|2147.4|2148.2|2147.4|2147.2|2146.4|220
1685413800000|2023-05-30 02:30:00|2147.7|2146.9|2145.7|2144.9|2147.7|2146.9|2145.7|2144.9|271
1685414100000|2023-05-30 02:35:00|2146.2|2145.4|2147.2|2146.4|2147.2|2146.4|2146.2|2145.4|147
1685414400000|2023-05-30 02:40:00|2147.7|2146.9|2147.7|2146.9|2148.4|2147.6|2147.7|2146.9|271
1685414700000|2023-05-30 02:45:00|2147.2|2146.4|2148.2|2147.4|2148.7|2147.9|2147.2|2146.4|357
1685415000000|2023-05-30 02:50:00|2147.7|2146.9|2148.2|2147.4|2148.2|2147.4|2147.7|2146.9|677
1685415300000|2023-05-30 02:55:00|2148.7|2147.9|2147.2|2146.4|2148.7|2147.9|2147.2|2146.4|283
1685415600000|2023-05-30 03:00:00|2147.7|2146.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|118
1685415900000|2023-05-30 03:05:00|2147.2|2146.4|2147.2|2146.4|2147.2|2146.4|2146.7|2145.9|271
1685416200000|2023-05-30 03:10:00|2147.7|2146.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|124
1685416500000|2023-05-30 03:15:00|2147.2|2146.4|2147.2|2146.4|2147.2|2146.4|2146.7|2145.9|350
1685416800000|2023-05-30 03:20:00|2146.7|2145.9|2147.2|2146.4|2147.7|2146.9|2146.7|2145.9|278
1685417100000|2023-05-30 03:25:00|2147.7|2146.9|2147.2|2146.4|2147.7|2146.9|2146.7|2145.9|408
1685417400000|2023-05-30 03:30:00|2147.7|2146.9|2148.2|2147.4|2149.2|2148.4|2147.2|2146.4|952
1685417700000|2023-05-30 03:35:00|2147.7|2146.9|2149.2|2148.4|2149.7|2148.9|2147.2|2146.4|962
1685418000000|2023-05-30 03:40:00|2149.7|2148.9|2150.2|2149.4|2150.7|2149.9|2149.7|2148.9|295
1685418300000|2023-05-30 03:45:00|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.2|2149.4|325
1685418600000|2023-05-30 03:50:00|2151.2|2150.4|2151.7|2150.9|2152.2|2151.4|2151.2|2150.4|465
1685418900000|2023-05-30 03:55:00|2152.2|2151.4|2155.2|2154.4|2155.2|2154.4|2152.2|2151.4|563
1685419200000|2023-05-30 04:00:00|2154.7|2153.9|2155.2|2154.4|2155.4|2154.6|2153.7|2152.9|647
1685419500000|2023-05-30 04:05:00|2155.7|2154.9|2156.2|2155.4|2156.7|2155.9|2155.2|2154.4|685
1685419800000|2023-05-30 04:10:00|2156.9|2156.1|2157.2|2156.4|2157.7|2156.9|2156.7|2155.9|556
1685420100000|2023-05-30 04:15:00|2157.7|2156.9|2158.7|2157.9|2158.7|2157.9|2157.2|2156.4|588
1685420400000|2023-05-30 04:20:00|2159.2|2158.4|2157.2|2156.4|2159.2|2158.4|2156.7|2155.9|789
1685420700000|2023-05-30 04:25:00|2157.4|2156.6|2158.2|2157.4|2158.7|2157.9|2157.2|2156.4|264
1685421000000|2023-05-30 04:30:00|2157.7|2156.9|2158.7|2157.9|2158.7|2157.9|2157.7|2156.9|449
1685421300000|2023-05-30 04:35:00|2158.2|2157.4|2160.2|2159.4|2160.7|2159.9|2158.2|2157.4|615
1685421600000|2023-05-30 04:40:00|2159.7|2158.9|2158.2|2157.4|2160.2|2159.4|2158.2|2157.4|403
1685421900000|2023-05-30 04:45:00|2157.7|2156.9|2160.2|2159.4|2160.2|2159.4|2157.7|2156.9|573
1685422200000|2023-05-30 04:50:00|2159.7|2158.9|2159.7|2158.9|2160.2|2159.4|2159.2|2158.4|335
1685422500000|2023-05-30 04:55:00|2160.2|2159.4|2160.7|2159.9|2160.7|2159.9|2159.7|2158.9|262
1685422800000|2023-05-30 05:00:00|2160.4|2159.6|2161.2|2160.4|2161.2|2160.4|2160.2|2159.4|454
1685423100000|2023-05-30 05:05:00|2160.9|2160.1|2161.7|2160.9|2161.7|2160.9|2160.7|2159.9|507
1685423400000|2023-05-30 05:10:00|2162.2|2161.4|2162.7|2161.9|2163.2|2162.4|2162.2|2161.4|1012
1685423700000|2023-05-30 05:15:00|2162.2|2161.4|2161.7|2160.9|2163.7|2162.9|2161.2|2160.4|761
1685424000000|2023-05-30 05:20:00|2162.2|2161.4|2161.2|2160.4|2162.2|2161.4|2160.7|2159.9|364
1685424300000|2023-05-30 05:25:00|2160.9|2160.1|2160.2|2159.4|2160.9|2160.1|2160.2|2159.4|487
1685424600000|2023-05-30 05:30:00|2160.7|2159.9|2161.2|2160.4|2161.7|2160.9|2160.7|2159.9|874
1685424900000|2023-05-30 05:35:00|2161.7|2160.9|2161.7|2160.9|2162.2|2161.4|2161.2|2160.4|1115
1685425200000|2023-05-30 05:40:00|2162.2|2161.4|2160.7|2159.9|2162.7|2161.9|2160.2|2159.4|1035
1685425500000|2023-05-30 05:45:00|2161.2|2160.4|2160.2|2159.4|2161.2|2160.4|2160.2|2159.4|520
1685425800000|2023-05-30 05:50:00|2159.7|2158.9|2160.7|2159.9|2160.7|2159.9|2159.2|2158.4|1521
1685426100000|2023-05-30 05:55:00|2160.4|2159.6|2160.2|2159.4|2161.2|2160.4|2159.7|2158.9|3116
1685426400000|2023-05-30 06:00:00|2160.7|2159.9|2162.2|2161.4|2162.7|2161.9|2159.7|2158.9|4169
1685426700000|2023-05-30 06:05:00|2161.7|2160.9|2163.5|2161.5|2163.5|2161.9|2161.2|2160.4|967
1685427000000|2023-05-30 06:10:00|2163.3|2161.3|2164|2162|2164|2162|2163|2161|20
1685427300000|2023-05-30 06:15:00|2163.9|2161.9|2164.7|2162.7|2164.8|2162.8|2163.6|2161.6|828
1685427600000|2023-05-30 06:20:00|2164.9|2162.9|2164.4|2162.4|2165|2163|2164.2|2162.2|0
1685427900000|2023-05-30 06:25:00|2164.7|2162.7|2165|2163|2165.3|2163.3|2164.4|2162.4|0
1685428200000|2023-05-30 06:30:00|2165.1|2163.1|2162.9|2160.9|2165.1|2163.1|2161.3|2159.3|0
1685428500000|2023-05-30 06:35:00|2162.8|2160.8|2160.9|2158.9|2163.1|2161.1|2160.9|2158.9|0
1685428800000|2023-05-30 06:40:00|2160.8|2158.8|2161.4|2159.4|2161.4|2159.4|2160.3|2158.3|0
1685429100000|2023-05-30 06:45:00|2161.5|2159.5|2162|2160|2162.2|2160.2|2161.5|2159.5|0
1685429400000|2023-05-30 06:50:00|2162.1|2160.1|2162.6|2160.6|2162.8|2160.8|2162|2160|0
1685429700000|2023-05-30 06:55:00|2162.7|2160.7|2161.3|2159.3|2162.7|2160.7|2161.3|2159.3|0
1685430000000|2023-05-30 07:00:00|2161.6|2159.6|2157.1|2155.1|2161.8|2159.8|2157.1|2155.1|0
1685430300000|2023-05-30 07:05:00|2156.9|2154.9|2159.1|2157.1|2159.7|2157.7|2156|2154|0
1685430600000|2023-05-30 07:10:00|2159.3|2157.3|2155.5|2153.5|2159.3|2157.3|2155.3|2153.3|0
1685430900000|2023-05-30 07:15:00|2155.3|2153.3|2156.5|2154.5|2158.3|2156.3|2155|2153|0
1685431200000|2023-05-30 07:20:00|2156.6|2154.6|2157.1|2155.1|2157.2|2155.2|2155.5|2153.5|0
1685431500000|2023-05-30 07:25:00|2157.2|2155.2|2159.2|2157.2|2159.5|2157.5|2157|2155|0
1685431800000|2023-05-30 07:30:00|2158.8|2156.8|2158.9|2157.7|2159.4|2158.2|2156.9|2155.7|686
1685432100000|2023-05-30 07:35:00|2158.4|2157.2|2159.4|2158.2|2159.4|2158.2|2157.9|2156.7|118
1685432400000|2023-05-30 07:40:00|2158.9|2157.7|2159.9|2158.7|2160.4|2159.2|2158.9|2157.7|112
1685432700000|2023-05-30 07:45:00|2160.4|2159.2|2161.9|2160.7|2161.9|2160.7|2159.9|2158.7|109
1685433000000|2023-05-30 07:50:00|2161.4|2160.2|2159.1|2157.9|2161.9|2160.7|2158.4|2157.2|211
1685433300000|2023-05-30 07:55:00|2158.9|2157.7|2159.9|2158.7|2159.9|2158.7|2158.4|2157.2|105
1685433600000|2023-05-30 08:00:00|2160.1|2158.9|2159.9|2158.7|2160.9|2159.7|2158.9|2157.7|193
1685433900000|2023-05-30 08:05:00|2160.1|2158.9|2159.9|2158.7|2160.9|2159.7|2159.4|2158.2|184
1685434200000|2023-05-30 08:10:00|2159.4|2158.2|2159.4|2158.2|2159.9|2158.7|2158.9|2157.7|70
1685434500000|2023-05-30 08:15:00|2159.9|2158.7|2160.9|2159.7|2160.9|2159.7|2159.6|2158.4|69
1685434800000|2023-05-30 08:20:00|2160.6|2159.4|2161.4|2160.2|2161.9|2160.7|2160.4|2159.2|76
1685435100000|2023-05-30 08:25:00|2161.6|2160.4|2160.4|2159.2|2161.9|2160.7|2160.4|2159.2|85
1685435400000|2023-05-30 08:30:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|41
1685435700000|2023-05-30 08:35:00|2160.9|2159.7|2160.9|2159.7|2161.4|2160.2|2159.9|2158.7|83
1685436000000|2023-05-30 08:40:00|2160.6|2159.4|2160.4|2159.2|2161.4|2160.2|2159.9|2158.7|97
1685436300000|2023-05-30 08:45:00|2160.1|2158.9|2159.4|2158.2|2160.4|2159.2|2158.4|2157.2|124
1685436600000|2023-05-30 08:50:00|2158.9|2157.7|2159.4|2158.2|2159.4|2158.2|2157.9|2156.7|101
1685436900000|2023-05-30 08:55:00|2158.9|2157.7|2158.4|2157.2|2158.9|2157.7|2157.9|2156.7|204
1685437200000|2023-05-30 09:00:00|2157.9|2156.7|2161.9|2160.7|2162.1|2160.9|2157.9|2156.7|257
1685437500000|2023-05-30 09:05:00|2161.4|2160.2|2163.9|2162.7|2164.9|2163.7|2160.9|2159.7|279
1685437800000|2023-05-30 09:10:00|2163.4|2162.2|2164.9|2163.7|2165.4|2164.2|2163.4|2162.2|708
1685438100000|2023-05-30 09:15:00|2165.4|2164.2|2164.4|2163.2|2165.4|2164.2|2163.9|2162.7|731
1685438400000|2023-05-30 09:20:00|2164.9|2163.7|2163.4|2162.2|2164.9|2163.7|2162.9|2161.7|408
1685438700000|2023-05-30 09:25:00|2163.9|2162.7|2161.4|2160.2|2163.9|2162.7|2161.4|2160.2|136
1685439000000|2023-05-30 09:30:00|2160.9|2159.7|2161.9|2160.7|2162.4|2161.2|2160.9|2159.7|370
1685439300000|2023-05-30 09:35:00|2162.1|2160.9|2161.9|2160.7|2162.4|2161.2|2161.4|2160.2|103
1685439600000|2023-05-30 09:40:00|2162.4|2161.2|2161.9|2160.7|2162.9|2161.7|2161.4|2160.2|97
1685439900000|2023-05-30 09:45:00|2162.1|2160.9|2162.9|2161.7|2162.9|2161.7|2161.4|2160.2|72
1685440200000|2023-05-30 09:50:00|2163.4|2162.2|2162.9|2161.7|2163.4|2162.2|2162.4|2161.2|50
1685440500000|2023-05-30 09:55:00|2163.4|2162.2|2162.4|2161.2|2163.4|2162.2|2162.4|2161.2|148
1685440800000|2023-05-30 10:00:00|2161.9|2160.7|2160.4|2159.2|2162.4|2161.2|2160.4|2159.2|102
1685441100000|2023-05-30 10:05:00|2160.6|2159.4|2160.4|2159.2|2161.4|2160.2|2159.9|2158.7|86
1685441400000|2023-05-30 10:10:00|2160.1|2158.9|2160.9|2159.7|2160.9|2159.7|2159.6|2158.4|56
1685441700000|2023-05-30 10:15:00|2161.4|2160.2|2160.9|2159.7|2161.4|2160.2|2160.4|2159.2|35
1685442000000|2023-05-30 10:20:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2160.9|2159.7|34
1685442300000|2023-05-30 10:25:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|15
1685442600000|2023-05-30 10:30:00|2161.4|2160.2|2161.4|2160.2|2161.9|2160.7|2161.4|2160.2|31
1685442900000|2023-05-30 10:35:00|2161.9|2160.7|2161.4|2160.2|2161.9|2160.7|2160.9|2159.7|80
1685443200000|2023-05-30 10:40:00|2161.6|2160.4|2161.4|2160.2|2161.9|2160.7|2161.4|2160.2|191
1685443500000|2023-05-30 10:45:00|2160.9|2159.7|2160.4|2159.2|2161.4|2160.2|2159.9|2158.7|65
1685443800000|2023-05-30 10:50:00|2160.6|2159.4|2160.4|2159.2|2160.9|2159.7|2159.9|2158.7|72
1685444100000|2023-05-30 10:55:00|2159.9|2158.7|2159.9|2158.7|2160.4|2159.2|2159.4|2158.2|49
1685444400000|2023-05-30 11:00:00|2159.4|2158.2|2159.9|2158.7|2160.4|2159.2|2159.4|2158.2|99
1685444700000|2023-05-30 11:05:00|2159.4|2158.2|2157.4|2156.2|2159.4|2158.2|2157.4|2156.2|238
1685445000000|2023-05-30 11:10:00|2157.1|2155.9|2156.4|2155.2|2157.9|2156.7|2156.4|2155.2|104
1685445300000|2023-05-30 11:15:00|2156.6|2155.4|2156.9|2155.7|2157.4|2156.2|2155.9|2154.7|116
1685445600000|2023-05-30 11:20:00|2156.6|2155.4|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|126
1685445900000|2023-05-30 11:25:00|2155.9|2154.7|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|147
1685446200000|2023-05-30 11:30:00|2157.4|2156.2|2157.9|2156.7|2157.9|2156.7|2156.9|2155.7|128
1685446500000|2023-05-30 11:35:00|2158.4|2157.2|2158.4|2157.2|2158.9|2157.7|2157.9|2156.7|74
1685446800000|2023-05-30 11:40:00|2158.1|2156.9|2157.6|2156.4|2158.4|2157.2|2157.4|2156.2|30
1685447100000|2023-05-30 11:45:00|2157.9|2156.7|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|32
1685447400000|2023-05-30 11:50:00|2157.4|2156.2|2156.4|2155.2|2157.4|2156.2|2156.4|2155.2|41
1685447700000|2023-05-30 11:55:00|2156.9|2155.7|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|52
1685448000000|2023-05-30 12:00:00|2157.4|2156.2|2156.4|2155.2|2157.4|2156.2|2156.1|2154.9|126
1685448300000|2023-05-30 12:05:00|2156.6|2155.4|2156.9|2155.7|2157.9|2156.7|2156.4|2155.2|71
1685448600000|2023-05-30 12:10:00|2157.4|2156.2|2156.9|2155.7|2157.9|2156.7|2156.9|2155.7|160
1685448900000|2023-05-30 12:15:00|2157.1|2155.9|2155.4|2154.2|2157.1|2155.9|2155.4|2154.2|193
1685449200000|2023-05-30 12:20:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|120
1685449500000|2023-05-30 12:25:00|2156.1|2154.9|2155.9|2154.7|2156.1|2154.9|2155.6|2154.4|23
1685449800000|2023-05-30 12:30:00|2155.6|2154.4|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|153
1685450100000|2023-05-30 12:35:00|2155.6|2154.4|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|31
1685450400000|2023-05-30 12:40:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|13
1685450700000|2023-05-30 12:45:00|2155.4|2154.2|2154.4|2153.2|2155.4|2154.2|2154.4|2153.2|91
1685451000000|2023-05-30 12:50:00|2154.9|2153.7|2155.4|2154.2|2155.4|2154.2|2154.4|2153.2|136
1685451300000|2023-05-30 12:55:00|2155.9|2154.7|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|138
1685451600000|2023-05-30 13:00:00|2155.6|2154.4|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|70
1685451900000|2023-05-30 13:05:00|2156.1|2154.9|2156.9|2155.7|2157.4|2156.2|2156.1|2154.9|83
1685452200000|2023-05-30 13:10:00|2156.6|2155.4|2157.4|2156.2|2157.4|2156.2|2156.4|2155.2|46
1685452500000|2023-05-30 13:15:00|2156.9|2155.7|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|44
1685452800000|2023-05-30 13:20:00|2157.1|2155.9|2155.4|2154.2|2157.4|2156.2|2154.9|2153.7|49
1685453100000|2023-05-30 13:25:00|2155.1|2153.9|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|109
1685453400000|2023-05-30 13:30:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|181
1685453700000|2023-05-30 13:35:00|2155.4|2154.2|2153.4|2152.2|2155.9|2154.7|2152.9|2151.7|254
1685454000000|2023-05-30 13:40:00|2153.1|2151.9|2151.4|2150.2|2153.1|2151.9|2150.9|2149.7|681
1685454300000|2023-05-30 13:45:00|2151.6|2150.4|2152.9|2151.7|2153.4|2152.2|2150.4|2149.2|186
1685454600000|2023-05-30 13:50:00|2153.1|2151.9|2149.9|2148.7|2153.9|2152.7|2149.9|2148.7|258
1685454900000|2023-05-30 13:55:00|2150.1|2148.9|2151.1|2149.9|2151.4|2150.2|2149.9|2148.7|208
1685455200000|2023-05-30 14:00:00|2151.4|2150.2|2150.4|2149.2|2151.9|2150.7|2148.9|2147.7|369
1685455500000|2023-05-30 14:05:00|2149.9|2148.7|2150.4|2149.2|2151.4|2150.2|2148.9|2147.7|439
1685455800000|2023-05-30 14:10:00|2150.6|2149.4|2150.1|2148.9|2150.9|2149.7|2148.6|2147.4|185
1685456100000|2023-05-30 14:15:00|2149.9|2148.7|2153.4|2152.2|2153.4|2152.2|2149.9|2148.7|94
1685456400000|2023-05-30 14:20:00|2153.6|2152.4|2149.9|2148.7|2153.9|2152.7|2149.6|2148.4|292
1685456700000|2023-05-30 14:25:00|2150.1|2148.9|2147.9|2146.7|2150.4|2149.2|2146.4|2145.2|272
1685457000000|2023-05-30 14:30:00|2147.6|2146.4|2147.4|2146.2|2148.9|2147.7|2146.9|2145.7|283
1685457300000|2023-05-30 14:35:00|2147.1|2145.9|2147.6|2146.4|2148.4|2147.2|2146.4|2145.2|121
1685457600000|2023-05-30 14:40:00|2147.4|2146.2|2146.9|2145.7|2148.4|2147.2|2146.9|2145.7|62
1685457900000|2023-05-30 14:45:00|2146.6|2145.4|2147.4|2146.2|2147.4|2146.2|2145.9|2144.7|85
1685458200000|2023-05-30 14:50:00|2147.6|2146.4|2147.9|2146.7|2148.9|2147.7|2147.4|2146.2|293
1685458500000|2023-05-30 14:55:00|2147.6|2146.4|2147.4|2146.2|2148.9|2147.7|2147.4|2146.2|72
1685458800000|2023-05-30 15:00:00|2146.9|2145.7|2147.9|2146.7|2148.4|2147.2|2146.9|2145.7|75
1685459100000|2023-05-30 15:05:00|2147.6|2146.4|2146.9|2145.7|2148.4|2147.2|2146.9|2145.7|135
1685459400000|2023-05-30 15:10:00|2146.6|2145.4|2145.9|2144.7|2146.9|2145.7|2145.9|2144.7|109
1685459700000|2023-05-30 15:15:00|2146.1|2144.9|2143.4|2142.2|2146.1|2144.9|2143.4|2142.2|567
1685460000000|2023-05-30 15:20:00|2142.9|2141.7|2142.4|2141.2|2142.9|2141.7|2141.9|2140.7|400
1685460300000|2023-05-30 15:25:00|2142.6|2141.4|2144.4|2143.2|2144.4|2143.2|2141.9|2140.7|76
1685460600000|2023-05-30 15:30:00|2144.6|2143.4|2143.9|2142.7|2144.6|2143.4|2143.4|2142.2|151
1685460900000|2023-05-30 15:35:00|2144.1|2142.9|2145.4|2144.2|2145.4|2144.2|2143.9|2142.7|68
1685461200000|2023-05-30 15:40:00|2145.9|2144.7|2144.4|2143.2|2145.9|2144.7|2144.4|2143.2|88
1685461500000|2023-05-30 15:45:00|2143.9|2142.7|2145.1|2143.9|2145.4|2144.2|2143.9|2142.7|99
1685461800000|2023-05-30 15:50:00|2144.9|2143.7|2145.9|2144.7|2145.9|2144.7|2143.9|2142.7|217
1685462100000|2023-05-30 15:55:00|2146.4|2145.2|2145.4|2144.2|2146.4|2145.2|2144.6|2143.4|99
1685462400000|2023-05-30 16:00:00|2145.1|2143.9|2144.4|2143.2|2145.9|2144.7|2144.4|2143.2|64
1685462700000|2023-05-30 16:05:00|2143.9|2142.7|2144.4|2143.2|2144.4|2143.2|2142.9|2141.7|112
1685463000000|2023-05-30 16:10:00|2144.9|2143.7|2144.9|2143.7|2145.4|2144.2|2144.4|2143.2|75
1685463300000|2023-05-30 16:15:00|2145.1|2143.9|2145.4|2144.2|2145.9|2144.7|2144.4|2143.2|58
1685463600000|2023-05-30 16:20:00|2144.9|2143.7|2145.6|2144.4|2145.9|2144.7|2144.9|2143.7|215
1685463900000|2023-05-30 16:25:00|2145.9|2144.7|2145.1|2143.9|2146.4|2145.2|2144.9|2143.7|71
1685464200000|2023-05-30 16:30:00|2145.4|2144.2|2145.4|2144.2|2146.1|2144.9|2144.4|2143.2|169
1685464500000|2023-05-30 16:35:00|2145.6|2144.4|2143.4|2142.2|2145.9|2144.7|2143.4|2142.2|124
1685464800000|2023-05-30 16:40:00|2143.1|2141.9|2142.9|2141.7|2143.4|2142.2|2142.6|2141.4|87
1685465100000|2023-05-30 16:45:00|2143.4|2142.2|2144.1|2142.9|2144.4|2143.2|2142.9|2141.7|55
1685465400000|2023-05-30 16:50:00|2144.4|2143.2|2145.9|2144.7|2145.9|2144.7|2144.4|2143.2|65
1685465700000|2023-05-30 16:55:00|2145.6|2144.4|2146.4|2145.2|2146.4|2145.2|2145.4|2144.2|13
1685466000000|2023-05-30 17:00:00|2146.1|2144.9|2146.4|2145.2|2146.9|2145.7|2145.9|2144.7|108
1685466300000|2023-05-30 17:05:00|2146.1|2144.9|2145.4|2144.2|2146.4|2145.2|2145.1|2143.9|60
1685466600000|2023-05-30 17:10:00|2145.6|2144.4|2145.4|2144.2|2145.9|2144.7|2144.9|2143.7|26
1685466900000|2023-05-30 17:15:00|2145.1|2143.9|2145.6|2144.4|2145.9|2144.7|2144.9|2143.7|65
1685467200000|2023-05-30 17:20:00|2145.9|2144.7|2145.4|2144.2|2145.9|2144.7|2144.9|2143.7|40
1685467500000|2023-05-30 17:25:00|2145.1|2143.9|2142.9|2141.7|2145.1|2143.9|2141.9|2140.7|157
1685467800000|2023-05-30 17:30:00|2142.6|2141.4|2143.9|2142.7|2143.9|2142.7|2141.9|2140.7|102
1685468100000|2023-05-30 17:35:00|2143.4|2142.2|2142.9|2141.7|2143.9|2142.7|2142.9|2141.7|50
1685468400000|2023-05-30 17:40:00|2143.4|2142.2|2142.9|2141.7|2143.9|2142.7|2142.9|2141.7|72
1685468700000|2023-05-30 17:45:00|2142.6|2141.4|2143.9|2142.7|2144.4|2143.2|2142.6|2141.4|97
1685469000000|2023-05-30 17:50:00|2144.4|2143.2|2142.9|2141.7|2144.4|2143.2|2142.4|2141.2|27
1685469300000|2023-05-30 17:55:00|2142.4|2141.2|2142.4|2141.2|2142.9|2141.7|2141.9|2140.7|120
1685469600000|2023-05-30 18:00:00|2142.9|2141.7|2141.4|2140.2|2142.9|2141.7|2141.1|2139.9|342
1685469900000|2023-05-30 18:05:00|2141.1|2139.9|2141.9|2140.7|2142.4|2141.2|2141.1|2139.9|182
1685470200000|2023-05-30 18:10:00|2141.6|2140.4|2143.1|2141.9|2143.4|2142.2|2141.6|2140.4|190
1685470500000|2023-05-30 18:15:00|2142.9|2141.7|2144.4|2143.2|2144.4|2143.2|2142.9|2141.7|43
1685470800000|2023-05-30 18:20:00|2144.1|2142.9|2145.4|2144.2|2145.6|2144.4|2144.1|2142.9|78
1685471100000|2023-05-30 18:25:00|2145.6|2144.4|2146.4|2145.2|2146.4|2145.2|2145.4|2144.2|65
1685471400000|2023-05-30 18:30:00|2146.9|2145.7|2146.9|2145.7|2147.4|2146.2|2146.9|2145.7|102
1685471700000|2023-05-30 18:35:00|2147.4|2146.2|2147.9|2146.7|2147.9|2146.7|2147.4|2146.2|100
1685472000000|2023-05-30 18:40:00|2147.6|2146.4|2148.1|2146.9|2148.1|2146.9|2147.4|2146.2|51
1685472300000|2023-05-30 18:45:00|2148.4|2147.2|2147.4|2146.2|2148.4|2147.2|2146.9|2145.7|172
1685472600000|2023-05-30 18:50:00|2147.1|2145.9|2147.9|2146.7|2147.9|2146.7|2146.4|2145.2|76
1685472900000|2023-05-30 18:55:00|2148.4|2147.2|2147.9|2146.7|2148.4|2147.2|2147.9|2146.7|98
1685473200000|2023-05-30 19:00:00|2147.4|2146.2|2147.4|2146.2|2147.9|2146.7|2146.9|2145.7|144
1685473500000|2023-05-30 19:05:00|2146.9|2145.7|2147.4|2146.2|2147.4|2146.2|2146.9|2145.7|47
1685473800000|2023-05-30 19:10:00|2147.9|2146.7|2146.6|2145.4|2147.9|2146.7|2146.4|2145.2|55
1685474100000|2023-05-30 19:15:00|2146.4|2145.2|2146.9|2145.7|2146.9|2145.7|2145.6|2144.4|67
1685474400000|2023-05-30 19:20:00|2147.4|2146.2|2147.9|2146.7|2148.1|2146.9|2146.9|2145.7|59
1685474700000|2023-05-30 19:25:00|2148.1|2146.9|2148.4|2147.2|2148.4|2147.2|2147.9|2146.7|74
1685475000000|2023-05-30 19:30:00|2148.9|2147.7|2148.9|2147.7|2148.9|2147.7|2148.4|2147.2|84
1685475300000|2023-05-30 19:35:00|2148.4|2147.2|2148.4|2147.2|2148.9|2147.7|2148.4|2147.2|78
1685475600000|2023-05-30 19:40:00|2148.1|2146.9|2148.4|2147.2|2148.4|2147.2|2147.9|2146.7|88
1685475900000|2023-05-30 19:45:00|2148.1|2146.9|2147.9|2146.7|2148.4|2147.2|2147.9|2146.7|132
1685476200000|2023-05-30 19:50:00|2147.6|2146.4|2146.4|2145.2|2148.4|2147.2|2146.4|2145.2|485
1685476500000|2023-05-30 19:55:00|2146.6|2145.4|2145.9|2144.7|2146.9|2145.7|2145.9|2144.7|188
1685476800000|2023-05-30 20:00:00|2146.4|2145.2|2147.4|2146.2|2147.4|2146.2|2145.9|2144.7|38
1685477100000|2023-05-30 20:05:00|2147.6|2146.4|2147.9|2146.7|2147.9|2146.7|2146.9|2145.7|164
1685477400000|2023-05-30 20:10:00|2148.4|2147.2|2147.9|2146.7|2148.4|2147.2|2147.4|2146.2|195
1685477700000|2023-05-30 20:15:00|2147.4|2146.2|2147.9|2146.7|2148.4|2147.2|2147.4|2146.2|83
1685478000000|2023-05-30 20:20:00|2147.4|2146.2|2147.9|2146.7|2147.9|2146.7|2146.9|2145.7|155
1685478300000|2023-05-30 20:25:00|2147.4|2146.2|2147.4|2146.2|2147.9|2146.7|2146.9|2145.7|55
1685478600000|2023-05-30 20:30:00|2147.1|2145.9|2146.9|2145.7|2147.4|2146.2|2146.9|2145.7|15
1685478900000|2023-05-30 20:35:00|2146.6|2145.4|2146.9|2145.7|2146.9|2145.7|2146.4|2145.2|129
1685479200000|2023-05-30 20:40:00|2146.4|2145.2|2146.4|2145.2|2146.9|2145.7|2146.4|2145.2|129
1685479500000|2023-05-30 20:45:00|||||||||30
1685479800000|2023-05-30 20:50:00|2146.9|2145.7|2147.5|2145.5|2147.5|2145.7|2146.4|2145.2|46
1685480100000|2023-05-30 20:55:00|2147.2|2145.2|2146|2144|2147.5|2145.5|2145.9|2143.9|0
1685480400000|2023-05-30 21:00:00|2146.1|2144.1|2146.3|2144.3|2146.3|2144.3|2146|2144|5
1685480700000|2023-05-30 21:05:00|2146.2|2144.2|2146.2|2144.2|2146.2|2144.2|2146.1|2144.1|0
1685481300000|2023-05-30 21:15:00|2146.3|2144.3|2146.3|2144.3|2146.3|2144.3|2146.3|2144.3|0
1685481600000|2023-05-30 21:20:00|2146.1|2144.1|2146.3|2144.3|2146.3|2144.3|2146|2144|0
1685481900000|2023-05-30 21:25:00|2146.2|2144.2|2146.1|2144.1|2146.3|2144.3|2146.1|2144.1|0
1685482200000|2023-05-30 21:30:00|2146.2|2144.2|2146.3|2144.3|2146.4|2144.4|2146.1|2144.1|0
1685482500000|2023-05-30 21:35:00|2146.2|2144.2|2146.1|2144.1|2146.3|2144.3|2145.8|2143.8|0
1685482800000|2023-05-30 21:40:00|2146|2144|2146|2144|2146.1|2144.1|2146|2144|0
1685483100000|2023-05-30 21:45:00|2146.1|2144.1|2146|2144|2146.1|2144.1|2145.9|2143.9|0
1685483400000|2023-05-30 21:50:00|2146.1|2144.1|2145.8|2143.8|2146.1|2144.1|2145.8|2143.8|0
1685483700000|2023-05-30 21:55:00|2145.7|2143.7|2145.4|2143.4|2145.9|2143.9|2145.2|2143.2|0
1685484000000|2023-05-30 22:00:00|2145.3|2143.3|2144|2142|2145.6|2143.6|2143.9|2141.9|0
1685484300000|2023-05-30 22:05:00|2143.8|2141.8|2143.8|2141.8|2143.8|2141.8|2143.8|2141.8|0
1685484600000|2023-05-30 22:10:00|2143.9|2141.9|2143.8|2141.8|2143.9|2141.9|2143.8|2141.8|0
1685484900000|2023-05-30 22:15:00|2143.9|2141.9|2144|2142|2144.5|2142.5|2143.9|2141.9|0
1685485200000|2023-05-30 22:20:00|2143.9|2141.9|2143.9|2141.9|2144|2142|2143.9|2141.9|0
1685485500000|2023-05-30 22:25:00|2144|2142|2144.2|2142.2|2144.3|2142.3|2144|2142|0
1685485800000|2023-05-30 22:30:00|2144.5|2142.5|2144.3|2142.3|2144.5|2142.5|2144.3|2142.3|0
1685486100000|2023-05-30 22:35:00|2144.4|2142.4|2144.1|2142.1|2144.4|2142.4|2144.1|2142.1|0
1685486400000|2023-05-30 22:40:00|2144.2|2142.2|2144.1|2142.1|2144.2|2142.2|2144.1|2142.1|0
1685486700000|2023-05-30 22:45:00|2144.2|2142.2|2143.2|2141.2|2144.2|2142.2|2142.9|2140.9|0
1685487000000|2023-05-30 22:50:00|2143.1|2141.1|2142.9|2140.9|2143.2|2141.2|2142.6|2140.6|0
1685487300000|2023-05-30 22:55:00|2142.6|2140.6|2142.6|2140.6|2142.8|2140.8|2142.6|2140.6|0
1685487600000|2023-05-30 23:00:00|2142.5|2140.5|2142.3|2140.3|2143.1|2141.1|2142.1|2140.1|0
1685487900000|2023-05-30 23:05:00|2142.5|2140.5|2142|2140|2142.6|2140.6|2142|2140|0
1685488200000|2023-05-30 23:10:00|2142.2|2140.2|2141.9|2139.9|2142.3|2140.3|2141.7|2139.7|0
1685488500000|2023-05-30 23:15:00|2141.7|2139.7|2142.1|2140.1|2142.1|2140.1|2141.7|2139.7|0
1685488800000|2023-05-30 23:20:00|2142.3|2140.3|2141.9|2139.9|2142.4|2140.4|2141.9|2139.9|0
1685489100000|2023-05-30 23:25:00|2142|2140|2142.2|2140.2|2142.3|2140.3|2142|2140|0
1685489400000|2023-05-30 23:30:00|2142.3|2140.3|2144.4|2142.4|2144.4|2142.4|2142.3|2140.3|0
1685489700000|2023-05-30 23:35:00|2144.6|2142.6|2145.1|2143.1|2145.1|2143.1|2144.4|2142.4|0
1685490000000|2023-05-30 23:40:00|2145.2|2143.2|2144.3|2142.3|2145.2|2143.2|2144.3|2142.3|0
1685490300000|2023-05-30 23:45:00|2144.9|2143.7|2141.4|2140.2|2144.9|2143.7|2139.9|2138.7|1412
1685490600000|2023-05-30 23:50:00|2141.1|2139.9|2139.4|2138.2|2141.4|2140.2|2139.1|2137.9|356
1685490900000|2023-05-30 23:55:00|2139.6|2138.4|2140.4|2139.2|2140.4|2139.2|2139.4|2138.2|643
1685491200000|2023-05-31 00:00:00|2140.2|2139.4|2137.7|2136.9|2144.2|2143.4|2135.7|2134.9|5354
1685491500000|2023-05-31 00:05:00|2137.2|2136.4|2139.2|2138.4|2140.7|2139.9|2136.7|2135.9|1955
1685491800000|2023-05-31 00:10:00|2139.7|2138.9|2138.7|2137.9|2140.2|2139.4|2138.7|2137.9|1546
1685492100000|2023-05-31 00:15:00|2139.2|2138.4|2139.7|2138.9|2140.2|2139.4|2138.7|2137.9|1175
1685492400000|2023-05-31 00:20:00|2139.4|2138.6|2140.2|2139.4|2140.7|2139.9|2138.7|2137.9|930
1685492700000|2023-05-31 00:25:00|2139.7|2138.9|2140.7|2139.9|2142.2|2141.4|2139.2|2138.4|1195
1685493000000|2023-05-31 00:30:00|2140.2|2139.4|2138.2|2137.4|2140.2|2139.4|2137.7|2136.9|1419
1685493300000|2023-05-31 00:35:00|2137.7|2136.9|2138.2|2137.4|2139.7|2138.9|2137.2|2136.4|1043
1685493600000|2023-05-31 00:40:00|2138.7|2137.9|2138.2|2137.4|2139.7|2138.9|2138.2|2137.4|1036
1685493900000|2023-05-31 00:45:00|2138.7|2137.9|2139.2|2138.4|2139.7|2138.9|2137.7|2136.9|885
1685494200000|2023-05-31 00:50:00|2139.7|2138.9|2139.7|2138.9|2140.2|2139.4|2138.2|2137.4|907
1685494500000|2023-05-31 00:55:00|2140.2|2139.4|2140.7|2139.9|2141.7|2140.9|2139.7|2138.9|776
1685494800000|2023-05-31 01:00:00|2141.2|2140.4|2142.2|2141.4|2142.7|2141.9|2141.2|2140.4|847
1685495100000|2023-05-31 01:05:00|2142.7|2141.9|2144.2|2143.4|2144.7|2143.9|2142.2|2141.4|666
1685495400000|2023-05-31 01:10:00|2143.9|2143.1|2144.7|2143.9|2145.2|2144.4|2143.2|2142.4|813
1685495700000|2023-05-31 01:15:00|2144.2|2143.4|2146.2|2145.4|2146.2|2145.4|2144.2|2143.4|751
1685496000000|2023-05-31 01:20:00|2146.7|2145.9|2147.2|2146.4|2147.7|2146.9|2145.7|2144.9|588
1685496300000|2023-05-31 01:25:00|2147.7|2146.9|2147.2|2146.4|2149.2|2148.4|2147.2|2146.4|773
1685496600000|2023-05-31 01:30:00|2146.7|2145.9|2145.7|2144.9|2147.2|2146.4|2143.2|2142.4|1284
1685496900000|2023-05-31 01:35:00|2145.4|2144.6|2144.7|2143.9|2145.7|2144.9|2144.7|2143.9|1022
1685497200000|2023-05-31 01:40:00|2144.2|2143.4|2143.2|2142.4|2144.7|2143.9|2143.2|2142.4|1151
1685497500000|2023-05-31 01:45:00|2143.7|2142.9|2144.7|2143.9|2145.2|2144.4|2142.7|2141.9|964
1685497800000|2023-05-31 01:50:00|2144.2|2143.4|2146.7|2145.9|2147.2|2146.4|2144.2|2143.4|667
1685498100000|2023-05-31 01:55:00|2146.2|2145.4|2145.2|2144.4|2146.7|2145.9|2144.7|2143.9|556
1685498400000|2023-05-31 02:00:00|2144.7|2143.9|2144.2|2143.4|2145.2|2144.4|2143.7|2142.9|850
1685498700000|2023-05-31 02:05:00|2143.7|2142.9|2142.2|2141.4|2144.2|2143.4|2142.2|2141.4|824
1685499000000|2023-05-31 02:10:00|2141.7|2140.9|2140.7|2139.9|2142.7|2141.9|2140.7|2139.9|795
1685499300000|2023-05-31 02:15:00|2140.2|2139.4|2141.2|2140.4|2141.7|2140.9|2140.2|2139.4|611
1685499600000|2023-05-31 02:20:00|2140.7|2139.9|2139.2|2138.4|2140.7|2139.9|2138.7|2137.9|860
1685499900000|2023-05-31 02:25:00|2138.7|2137.9|2137.7|2136.9|2138.7|2137.9|2137.2|2136.4|716
1685500200000|2023-05-31 02:30:00|2138.2|2137.4|2139.2|2138.4|2139.2|2138.4|2137.7|2136.9|278
1685500500000|2023-05-31 02:35:00|2138.7|2137.9|2140.2|2139.4|2140.2|2139.4|2138.7|2137.9|237
1685500800000|2023-05-31 02:40:00|2140.7|2139.9|2139.7|2138.9|2140.7|2139.9|2139.7|2138.9|210
1685501100000|2023-05-31 02:45:00|2140.2|2139.4|2139.7|2138.9|2140.2|2139.4|2139.4|2138.6|199
1685501400000|2023-05-31 02:50:00|2140.2|2139.4|2140.7|2139.9|2141.2|2140.4|2140.2|2139.4|217
1685501700000|2023-05-31 02:55:00|2140.2|2139.4|2140.7|2139.9|2140.7|2139.9|2140.2|2139.4|148
1685502000000|2023-05-31 03:00:00|2140.2|2139.4|2137.7|2136.9|2140.2|2139.4|2137.7|2136.9|204
1685502300000|2023-05-31 03:05:00|2137.4|2136.6|2136.2|2135.4|2137.7|2136.9|2135.2|2134.4|406
1685502600000|2023-05-31 03:10:00|2135.9|2135.1|2137.2|2136.4|2137.7|2136.9|2135.7|2134.9|428
1685502900000|2023-05-31 03:15:00|2136.7|2135.9|2137.2|2136.4|2137.2|2136.4|2136.7|2135.9|80
1685503200000|2023-05-31 03:20:00|2137.7|2136.9|2137.7|2136.9|2138.2|2137.4|2137.2|2136.4|310
1685503500000|2023-05-31 03:25:00|2137.2|2136.4|2137.7|2136.9|2137.7|2136.9|2137.2|2136.4|465
1685503800000|2023-05-31 03:30:00|2138.2|2137.4|2138.2|2137.4|2140.2|2139.4|2137.9|2137.1|913
1685504100000|2023-05-31 03:35:00|2138.7|2137.9|2139.7|2138.9|2139.7|2138.9|2137.2|2136.4|609
1685504400000|2023-05-31 03:40:00|2140.2|2139.4|2140.7|2139.9|2141.2|2140.4|2140.2|2139.4|600
1685504700000|2023-05-31 03:45:00|2141.2|2140.4|2139.7|2138.9|2141.2|2140.4|2139.2|2138.4|749
1685505000000|2023-05-31 03:50:00|2139.9|2139.1|2137.2|2136.4|2140.7|2139.9|2136.7|2135.9|723
1685505300000|2023-05-31 03:55:00|2137.7|2136.9|2138.2|2137.4|2138.7|2137.9|2137.7|2136.9|481
1685505600000|2023-05-31 04:00:00|2138.7|2137.9|2136.2|2135.4|2139.2|2138.4|2136.2|2135.4|550
1685505900000|2023-05-31 04:05:00|2136.7|2135.9|2137.7|2136.9|2138.2|2137.4|2135.7|2134.9|521
1685506200000|2023-05-31 04:10:00|2138.2|2137.4|2137.2|2136.4|2138.4|2137.6|2137.2|2136.4|460
1685506500000|2023-05-31 04:15:00|2136.7|2135.9|2134.2|2133.4|2136.7|2135.9|2133.7|2132.9|919
1685506800000|2023-05-31 04:20:00|2133.7|2132.9|2131.7|2130.9|2133.7|2132.9|2129.7|2128.9|2062
1685507100000|2023-05-31 04:25:00|2131.4|2130.6|2132.7|2131.9|2132.7|2131.9|2131.2|2130.4|841
1685507400000|2023-05-31 04:30:00|2133.2|2132.4|2133.7|2132.9|2134.7|2133.9|2133.2|2132.4|698
1685507700000|2023-05-31 04:35:00|2133.2|2132.4|2134.7|2133.9|2134.7|2133.9|2133.2|2132.4|396
1685508000000|2023-05-31 04:40:00|2135.2|2134.4|2135.7|2134.9|2135.7|2134.9|2134.7|2133.9|502
1685508300000|2023-05-31 04:45:00|2135.4|2134.6|2135.7|2134.9|2135.7|2134.9|2135.2|2134.4|475
1685508600000|2023-05-31 04:50:00|2135.4|2134.6|2134.7|2133.9|2135.7|2134.9|2134.7|2133.9|521
1685508900000|2023-05-31 04:55:00|2135.2|2134.4|2134.2|2133.4|2135.7|2134.9|2134.2|2133.4|554
1685509200000|2023-05-31 05:00:00|2133.7|2132.9|2132.2|2131.4|2133.7|2132.9|2132.2|2131.4|1122
1685509500000|2023-05-31 05:05:00|2131.7|2130.9|2129.2|2128.4|2132.2|2131.4|2129.2|2128.4|1187
1685509800000|2023-05-31 05:10:00|2129.7|2128.9|2131.2|2130.4|2131.7|2130.9|2128.2|2127.4|1202
1685510100000|2023-05-31 05:15:00|2131.7|2130.9|2131.2|2130.4|2131.7|2130.9|2129.7|2128.9|798
1685510400000|2023-05-31 05:20:00|2130.7|2129.9|2130.2|2129.4|2131.2|2130.4|2129.7|2128.9|604
1685510700000|2023-05-31 05:25:00|2129.7|2128.9|2128.7|2127.9|2131.2|2130.4|2128.7|2127.9|970
1685511000000|2023-05-31 05:30:00|2129.2|2128.4|2128.2|2127.4|2129.4|2128.6|2127.2|2126.4|1675
1685511300000|2023-05-31 05:35:00|2127.7|2126.9|2127.2|2126.4|2129.2|2128.4|2127.2|2126.4|1164
1685511600000|2023-05-31 05:40:00|2127.7|2126.9|2126.7|2125.9|2128.2|2127.4|2126.7|2125.9|1270
1685511900000|2023-05-31 05:45:00|2127.2|2126.4|2129.2|2128.4|2130.2|2129.4|2127.2|2126.4|1709
1685512200000|2023-05-31 05:50:00|2129.7|2128.9|2132.2|2131.4|2132.4|2131.6|2128.7|2127.9|1823
1685512500000|2023-05-31 05:55:00|2131.7|2130.9|2129.7|2128.9|2132.7|2131.9|2129.7|2128.9|9816
1685512800000|2023-05-31 06:00:00|2129.2|2128.4|2126.2|2125.4|2129.2|2128.4|2124.2|2123.4|12996
1685513100000|2023-05-31 06:05:00|2126.7|2125.9|2126.2|2124.2|2128.7|2127.9|2125.2|2124.1|2923
1685513400000|2023-05-31 06:10:00|2126.3|2124.3|2127.2|2125.2|2127.5|2125.5|2126|2124|3
1685513700000|2023-05-31 06:15:00|2127.3|2125.3|2128.2|2126.2|2128.3|2126.3|2127.2|2125.2|547
1685514000000|2023-05-31 06:20:00|2128.5|2126.5|2127.7|2125.7|2129.1|2127.1|2127.5|2125.5|0
1685514300000|2023-05-31 06:25:00|2127.8|2125.8|2128|2126|2128.2|2126.2|2127.4|2125.4|0
1685514600000|2023-05-31 06:30:00|2127.9|2125.9|2128.5|2126.5|2128.6|2126.6|2127.9|2125.9|0
1685514900000|2023-05-31 06:35:00|2128.8|2126.8|2128.5|2126.5|2128.9|2126.9|2128.2|2126.2|0
1685515200000|2023-05-31 06:40:00|2128.7|2126.7|2128.5|2126.5|2128.8|2126.8|2128.5|2126.5|0
1685515500000|2023-05-31 06:45:00|2128.7|2126.7|2129.5|2127.5|2131.7|2129.7|2128.7|2126.7|0
1685515800000|2023-05-31 06:50:00|2129.4|2127.4|2127.6|2125.6|2129.5|2127.5|2127.6|2125.6|0
1685516100000|2023-05-31 06:55:00|2127.7|2125.7|2126.8|2124.8|2127.8|2125.8|2126.7|2124.7|0
1685516400000|2023-05-31 07:00:00|2126.7|2124.7|2126.3|2124.3|2128.8|2126.8|2125.3|2123.3|0
1685516700000|2023-05-31 07:05:00|2126.1|2124.1|2128.4|2126.4|2129.3|2127.3|2125.5|2123.5|0
1685517000000|2023-05-31 07:10:00|2128.1|2126.1|2129.2|2127.2|2129.2|2127.2|2127.8|2125.8|0
1685517300000|2023-05-31 07:15:00|2129.5|2127.5|2129.6|2127.6|2130.6|2128.6|2129.2|2127.2|0
1685517600000|2023-05-31 07:20:00|2129.8|2127.8|2129.3|2127.3|2130.3|2128.3|2127.4|2125.4|0
1685517900000|2023-05-31 07:25:00|2129.2|2127.2|2130.8|2128.8|2131.2|2129.2|2129|2127|0
1685518200000|2023-05-31 07:30:00|2130.9|2128.9|2129.4|2128.2|2132.4|2131.2|2128.9|2127.7|1070
1685518500000|2023-05-31 07:35:00|2128.9|2127.7|2129.4|2128.2|2129.9|2128.7|2128.9|2127.7|139
1685518800000|2023-05-31 07:40:00|2129.9|2128.7|2130.4|2129.2|2131.9|2130.7|2129.9|2128.7|220
1685519100000|2023-05-31 07:45:00|2130.1|2128.9|2130.9|2129.7|2131.6|2130.4|2129.4|2128.2|156
1685519400000|2023-05-31 07:50:00|2131.1|2129.9|2131.9|2130.7|2131.9|2130.7|2130.4|2129.2|133
1685519700000|2023-05-31 07:55:00|2132.4|2131.2|2133.1|2131.9|2133.9|2132.7|2132.4|2131.2|599
1685520000000|2023-05-31 08:00:00|2133.4|2132.2|2130.9|2129.7|2133.4|2132.2|2130.9|2129.7|318
1685520300000|2023-05-31 08:05:00|2131.4|2130.2|2132.9|2131.7|2132.9|2131.7|2130.9|2129.7|154
1685520600000|2023-05-31 08:10:00|2132.6|2131.4|2131.9|2130.7|2132.9|2131.7|2131.9|2130.7|182
1685520900000|2023-05-31 08:15:00|2132.1|2130.9|2132.9|2131.7|2133.4|2132.2|2131.9|2130.7|245
1685521200000|2023-05-31 08:20:00|2133.4|2132.2|2132.9|2131.7|2133.9|2132.7|2132.4|2131.2|328
1685521500000|2023-05-31 08:25:00|2133.1|2131.9|2132.4|2131.2|2133.4|2132.2|2132.4|2131.2|114
1685521800000|2023-05-31 08:30:00|2132.9|2131.7|2131.9|2130.7|2132.9|2131.7|2131.4|2130.2|218
1685522100000|2023-05-31 08:35:00|2131.4|2130.2|2129.1|2127.9|2131.6|2130.4|2128.9|2127.7|159
1685522400000|2023-05-31 08:40:00|2128.9|2127.7|2129.4|2128.2|2129.9|2128.7|2128.9|2127.7|141
1685522700000|2023-05-31 08:45:00|2129.9|2128.7|2130.9|2129.7|2130.9|2129.7|2129.4|2128.2|124
1685523000000|2023-05-31 08:50:00|2131.4|2130.2|2131.9|2130.7|2132.4|2131.2|2130.9|2129.7|82
1685523300000|2023-05-31 08:55:00|2132.4|2131.2|2132.9|2131.7|2132.9|2131.7|2131.9|2130.7|80
1685523600000|2023-05-31 09:00:00|2132.4|2131.2|2133.9|2132.7|2133.9|2132.7|2132.4|2131.2|90
1685523900000|2023-05-31 09:05:00|2133.4|2132.2|2134.9|2133.7|2134.9|2133.7|2133.4|2132.2|84
1685524200000|2023-05-31 09:10:00|2134.4|2133.2|2132.9|2131.7|2134.4|2133.2|2132.9|2131.7|103
1685524500000|2023-05-31 09:15:00|2133.1|2131.9|2132.9|2131.7|2133.4|2132.2|2132.4|2131.2|100
1685524800000|2023-05-31 09:20:00|2132.4|2131.2|2132.4|2131.2|2132.9|2131.7|2131.9|2130.7|85
1685525100000|2023-05-31 09:25:00|2131.9|2130.7|2132.9|2131.7|2132.9|2131.7|2131.9|2130.7|135
1685525400000|2023-05-31 09:30:00|2132.4|2131.2|2131.9|2130.7|2132.4|2131.2|2131.9|2130.7|70
1685525700000|2023-05-31 09:35:00|2131.4|2130.2|2131.4|2130.2|2131.4|2130.2|2130.1|2128.9|198
1685526000000|2023-05-31 09:40:00|2131.9|2130.7|2132.4|2131.2|2132.9|2131.7|2131.9|2130.7|37
1685526300000|2023-05-31 09:45:00|2131.9|2130.7|2131.9|2130.7|2132.4|2131.2|2131.9|2130.7|88
1685526600000|2023-05-31 09:50:00|2132.1|2130.9|2130.9|2129.7|2132.4|2131.2|2130.9|2129.7|115
1685526900000|2023-05-31 09:55:00|2131.1|2129.9|2130.4|2129.2|2131.4|2130.2|2129.9|2128.7|85
1685527200000|2023-05-31 10:00:00|2129.9|2128.7|2130.4|2129.2|2130.9|2129.7|2129.9|2128.7|62
1685527500000|2023-05-31 10:05:00|2130.6|2129.4|2130.4|2129.2|2130.9|2129.7|2129.9|2128.7|34
1685527800000|2023-05-31 10:10:00|2130.6|2129.4|2128.9|2127.7|2130.9|2129.7|2128.9|2127.7|115
1685528100000|2023-05-31 10:15:00|2128.6|2127.4|2128.9|2127.7|2128.9|2127.7|2128.4|2127.2|96
1685528400000|2023-05-31 10:20:00|2128.6|2127.4|2127.9|2126.7|2128.6|2127.4|2127.4|2126.2|103
1685528700000|2023-05-31 10:25:00|2128.4|2127.2|2127.4|2126.2|2128.4|2127.2|2127.4|2126.2|68
1685529000000|2023-05-31 10:30:00|2127.1|2125.9|2128.6|2127.4|2128.6|2127.4|2127.1|2125.9|99
1685529300000|2023-05-31 10:35:00|2128.9|2127.7|2129.4|2128.2|2129.4|2128.2|2128.1|2126.9|69
1685529600000|2023-05-31 10:40:00|2128.9|2127.7|2130.4|2129.2|2130.4|2129.2|2128.9|2127.7|126
1685529900000|2023-05-31 10:45:00|2130.9|2129.7|2131.4|2130.2|2131.4|2130.2|2130.9|2129.7|59
1685530200000|2023-05-31 10:50:00|2131.9|2130.7|2131.9|2130.7|2132.4|2131.2|2131.4|2130.2|162
1685530500000|2023-05-31 10:55:00|2132.1|2130.9|2131.4|2130.2|2132.9|2131.7|2131.4|2130.2|113
1685530800000|2023-05-31 11:00:00|2131.9|2130.7|2132.1|2130.9|2132.4|2131.2|2131.4|2130.2|112
1685531100000|2023-05-31 11:05:00|2131.9|2130.7|2130.6|2129.4|2132.4|2131.2|2130.4|2129.2|48
1685531400000|2023-05-31 11:10:00|2130.4|2129.2|2130.4|2129.2|2130.9|2129.7|2129.9|2128.7|52
1685531700000|2023-05-31 11:15:00|2130.9|2129.7|2130.4|2129.2|2130.9|2129.7|2130.4|2129.2|34
1685532000000|2023-05-31 11:20:00|2130.6|2129.4|2130.9|2129.7|2130.9|2129.7|2129.9|2128.7|23
1685532300000|2023-05-31 11:25:00|2130.6|2129.4|2129.9|2128.7|2130.9|2129.7|2129.4|2128.2|62
1685532600000|2023-05-31 11:30:00|2130.4|2129.2|2131.4|2130.2|2131.4|2130.2|2129.9|2128.7|265
1685532900000|2023-05-31 11:35:00|2131.1|2129.9|2129.6|2128.4|2131.9|2130.7|2129.6|2128.4|194
1685533200000|2023-05-31 11:40:00|2129.4|2128.2|2129.4|2128.2|2129.9|2128.7|2128.9|2127.7|80
1685533500000|2023-05-31 11:45:00|2128.9|2127.7|2126.9|2125.7|2129.4|2128.2|2126.6|2125.4|332
1685533800000|2023-05-31 11:50:00|2127.1|2125.9|2124.6|2123.4|2127.4|2126.2|2124.4|2123.2|418
1685534100000|2023-05-31 11:55:00|2124.4|2123.2|2125.6|2124.4|2126.4|2125.2|2124.4|2123.2|61
1685534400000|2023-05-31 12:00:00|2125.4|2124.2|2124.9|2123.7|2126.4|2125.2|2124.9|2123.7|43
1685534700000|2023-05-31 12:05:00|2124.6|2123.4|2123.9|2122.7|2124.9|2123.7|2123.4|2122.2|63
1685535000000|2023-05-31 12:10:00|2124.4|2123.2|2123.9|2122.7|2124.4|2123.2|2123.4|2122.2|129
1685535300000|2023-05-31 12:15:00|2123.6|2122.4|2123.9|2122.7|2123.9|2122.7|2122.4|2121.2|172
1685535600000|2023-05-31 12:20:00|2123.6|2122.4|2123.9|2122.7|2124.4|2123.2|2122.9|2121.7|53
1685535900000|2023-05-31 12:25:00|2124.4|2123.2|2124.4|2123.2|2124.9|2123.7|2123.9|2122.7|123
1685536200000|2023-05-31 12:30:00|2123.9|2122.7|2125.4|2124.2|2125.4|2124.2|2123.9|2122.7|97
1685536500000|2023-05-31 12:35:00|2125.1|2123.9|2124.4|2123.2|2125.4|2124.2|2124.4|2123.2|59
1685536800000|2023-05-31 12:40:00|2124.6|2123.4|2124.4|2123.2|2125.4|2124.2|2123.9|2122.7|89
1685537100000|2023-05-31 12:45:00|2124.6|2123.4|2124.4|2123.2|2124.9|2123.7|2123.9|2122.7|53
1685537400000|2023-05-31 12:50:00|2123.9|2122.7|2124.6|2123.4|2124.9|2123.7|2123.4|2122.2|73
1685537700000|2023-05-31 12:55:00|2124.9|2123.7|2124.4|2123.2|2124.9|2123.7|2123.9|2122.7|39
1685538000000|2023-05-31 13:00:00|2123.9|2122.7|2124.1|2122.9|2124.9|2123.7|2123.9|2122.7|75
1685538300000|2023-05-31 13:05:00|2123.9|2122.7|2123.4|2122.2|2124.4|2123.2|2122.9|2121.7|75
1685538600000|2023-05-31 13:10:00|2123.6|2122.4|2124.9|2123.7|2124.9|2123.7|2123.4|2122.2|41
1685538900000|2023-05-31 13:15:00|2124.6|2123.4|2124.4|2123.2|2124.9|2123.7|2123.9|2122.7|65
1685539200000|2023-05-31 13:20:00|2124.6|2123.4|2125.9|2124.7|2125.9|2124.7|2124.4|2123.2|78
1685539500000|2023-05-31 13:25:00|2125.4|2124.2|2126.4|2125.2|2126.6|2125.4|2125.4|2124.2|358
1685539800000|2023-05-31 13:30:00|2125.9|2124.7|2126.4|2125.2|2128.4|2127.2|2125.9|2124.7|872
1685540100000|2023-05-31 13:35:00|2126.1|2124.9|2127.9|2126.7|2127.9|2126.7|2125.4|2124.2|315
1685540400000|2023-05-31 13:40:00|2127.4|2126.2|2126.4|2125.2|2127.6|2126.4|2124.9|2123.7|215
1685540700000|2023-05-31 13:45:00|2126.9|2125.7|2123.6|2122.4|2127.9|2126.7|2122.4|2121.2|497
1685541000000|2023-05-31 13:50:00|2123.4|2122.2|2124.9|2123.7|2125.9|2124.7|2123.4|2122.2|256
1685541300000|2023-05-31 13:55:00|2125.1|2123.9|2122.9|2121.7|2125.4|2124.2|2122.9|2121.7|87
1685541600000|2023-05-31 14:00:00|2123.1|2121.9|2128.4|2127.2|2128.9|2127.7|2122.9|2121.7|562
1685541900000|2023-05-31 14:05:00|2127.9|2126.7|2127.9|2126.7|2129.4|2128.2|2126.9|2125.7|304
1685542200000|2023-05-31 14:10:00|2127.6|2126.4|2124.9|2123.7|2127.9|2126.7|2124.4|2123.2|227
1685542500000|2023-05-31 14:15:00|2125.1|2123.9|2122.4|2121.2|2125.4|2124.2|2121.9|2120.7|351
1685542800000|2023-05-31 14:20:00|2122.1|2120.9|2120.4|2119.2|2123.4|2122.2|2120.4|2119.2|218
1685543100000|2023-05-31 14:25:00|2120.1|2118.9|2119.4|2118.2|2120.4|2119.2|2117.4|2116.2|559
1685543400000|2023-05-31 14:30:00|2118.9|2117.7|2117.6|2116.4|2119.4|2118.2|2117.4|2116.2|409
1685543700000|2023-05-31 14:35:00|2117.4|2116.2|2116.9|2115.7|2117.9|2116.7|2115.4|2114.2|285
1685544000000|2023-05-31 14:40:00|2116.6|2115.4|2117.4|2116.2|2117.4|2116.2|2115.9|2114.7|196
1685544300000|2023-05-31 14:45:00|2117.9|2116.7|2117.4|2116.2|2119.4|2118.2|2116.9|2115.7|273
1685544600000|2023-05-31 14:50:00|2117.1|2115.9|2116.9|2115.7|2117.9|2116.7|2116.4|2115.2|151
1685544900000|2023-05-31 14:55:00|2116.6|2115.4|2116.4|2115.2|2117.9|2116.7|2116.4|2115.2|273
1685545200000|2023-05-31 15:00:00|2116.9|2115.7|2117.4|2116.2|2119.4|2118.2|2116.4|2115.2|179
1685545500000|2023-05-31 15:05:00|2117.1|2115.9|2116.9|2115.7|2117.9|2116.7|2116.4|2115.2|173
1685545800000|2023-05-31 15:10:00|2117.4|2116.2|2116.4|2115.2|2117.9|2116.7|2115.9|2114.7|156
1685546100000|2023-05-31 15:15:00|2115.9|2114.7|2116.9|2115.7|2117.4|2116.2|2115.9|2114.7|150
1685546400000|2023-05-31 15:20:00|2117.4|2116.2|2115.9|2114.7|2117.4|2116.2|2115.9|2114.7|130
1685546700000|2023-05-31 15:25:00|2116.4|2115.2|2115.4|2114.2|2117.1|2115.9|2115.4|2114.2|253
1685547000000|2023-05-31 15:30:00|2115.6|2114.4|2115.1|2113.9|2116.4|2115.2|2113.4|2112.2|780
1685547300000|2023-05-31 15:35:00|2114.9|2113.7|2115.4|2114.2|2116.9|2115.7|2114.9|2113.7|157
1685547600000|2023-05-31 15:40:00|2114.9|2113.7|2116.9|2115.7|2117.4|2116.2|2114.9|2113.7|112
1685547900000|2023-05-31 15:45:00|2117.4|2116.2|2116.4|2115.2|2117.4|2116.2|2115.9|2114.7|165
1685548200000|2023-05-31 15:50:00|2116.1|2114.9|2116.9|2115.7|2116.9|2115.7|2115.4|2114.2|142
1685548500000|2023-05-31 15:55:00|2116.6|2115.4|2115.4|2114.2|2116.6|2115.4|2114.9|2113.7|150
1685548800000|2023-05-31 16:00:00|2115.9|2114.7|2117.4|2116.2|2117.4|2116.2|2115.9|2114.7|124
1685549100000|2023-05-31 16:05:00|2116.9|2115.7|2115.4|2114.2|2116.9|2115.7|2114.4|2113.2|179
1685549400000|2023-05-31 16:10:00|2115.6|2114.4|2115.9|2114.7|2116.4|2115.2|2115.4|2114.2|83
1685549700000|2023-05-31 16:15:00|2116.4|2115.2|2115.4|2114.2|2116.4|2115.2|2115.4|2114.2|108
1685550000000|2023-05-31 16:20:00|2115.9|2114.7|2116.4|2115.2|2116.4|2115.2|2115.4|2114.2|81
1685550300000|2023-05-31 16:25:00|2115.9|2114.7|2115.4|2114.2|2116.9|2115.7|2114.9|2113.7|105
1685550600000|2023-05-31 16:30:00|2114.9|2113.7|2115.4|2114.2|2115.4|2114.2|2114.4|2113.2|170
1685550900000|2023-05-31 16:35:00|2115.1|2113.9|2114.9|2113.7|2115.4|2114.2|2114.4|2113.2|60
1685551200000|2023-05-31 16:40:00|2115.4|2114.2|2117.4|2116.2|2117.4|2116.2|2114.9|2113.7|107
1685551500000|2023-05-31 16:45:00|2116.9|2115.7|2117.9|2116.7|2118.9|2117.7|2116.9|2115.7|98
1685551800000|2023-05-31 16:50:00|2117.6|2116.4|2117.4|2116.2|2117.6|2116.4|2115.9|2114.7|141
1685552100000|2023-05-31 16:55:00|2117.1|2115.9|2117.4|2116.2|2118.4|2117.2|2117.1|2115.9|112
1685552400000|2023-05-31 17:00:00|2117.9|2116.7|2117.9|2116.7|2117.9|2116.7|2116.9|2115.7|32
1685552700000|2023-05-31 17:05:00|2118.1|2116.9|2118.4|2117.2|2118.4|2117.2|2117.4|2116.2|29
1685553000000|2023-05-31 17:10:00|2117.9|2116.7|2117.9|2116.7|2118.9|2117.7|2117.4|2116.2|71
1685553300000|2023-05-31 17:15:00|2118.4|2117.2|2118.4|2117.2|2118.4|2117.2|2117.9|2116.7|50
1685553600000|2023-05-31 17:20:00|2117.9|2116.7|2118.4|2117.2|2118.9|2117.7|2117.9|2116.7|69
1685553900000|2023-05-31 17:25:00|2117.9|2116.7|2118.9|2117.7|2119.4|2118.2|2117.4|2116.2|220
1685554200000|2023-05-31 17:30:00|2119.1|2117.9|2119.9|2118.7|2119.9|2118.7|2118.9|2117.7|123
1685554500000|2023-05-31 17:35:00|2120.4|2119.2|2119.6|2118.4|2120.4|2119.2|2117.9|2116.7|246
1685554800000|2023-05-31 17:40:00|2119.4|2118.2|2118.9|2117.7|2120.9|2119.7|2118.9|2117.7|143
1685555100000|2023-05-31 17:45:00|2119.1|2117.9|2119.4|2118.2|2119.6|2118.4|2117.9|2116.7|201
1685555400000|2023-05-31 17:50:00|2119.9|2118.7|2119.9|2118.7|2120.4|2119.2|2119.4|2118.2|39
1685555700000|2023-05-31 17:55:00|2120.4|2119.2|2120.9|2119.7|2120.9|2119.7|2119.9|2118.7|90
1685556000000|2023-05-31 18:00:00|2120.4|2119.2|2119.4|2118.2|2120.4|2119.2|2118.9|2117.7|51
1685556300000|2023-05-31 18:05:00|2119.6|2118.4|2120.4|2119.2|2120.9|2119.7|2119.4|2118.2|88
1685556600000|2023-05-31 18:10:00|2120.6|2119.4|2119.9|2118.7|2120.9|2119.7|2118.9|2117.7|304
1685556900000|2023-05-31 18:15:00|2120.1|2118.9|2118.9|2117.7|2120.4|2119.2|2118.4|2117.2|93
1685557200000|2023-05-31 18:20:00|2119.1|2117.9|2118.4|2117.2|2119.4|2118.2|2118.4|2117.2|34
1685557500000|2023-05-31 18:25:00|2117.9|2116.7|2119.9|2118.7|2119.9|2118.7|2117.9|2116.7|61
1685557800000|2023-05-31 18:30:00|2119.6|2118.4|2118.4|2117.2|2119.6|2118.4|2118.4|2117.2|47
1685558100000|2023-05-31 18:35:00|2118.9|2117.7|2120.4|2119.2|2120.4|2119.2|2118.6|2117.4|38
1685558400000|2023-05-31 18:40:00|2119.9|2118.7|2120.4|2119.2|2120.4|2119.2|2119.9|2118.7|69
1685558700000|2023-05-31 18:45:00|2119.9|2118.7|2119.9|2118.7|2120.9|2119.7|2119.4|2118.2|86
1685559000000|2023-05-31 18:50:00|2119.4|2118.2|2117.6|2116.4|2119.6|2118.4|2117.1|2115.9|216
1685559300000|2023-05-31 18:55:00|2117.9|2116.7|2117.9|2116.7|2118.4|2117.2|2117.4|2116.2|43
1685559600000|2023-05-31 19:00:00|2118.4|2117.2|2118.4|2117.2|2118.9|2117.7|2117.9|2116.7|127
1685559900000|2023-05-31 19:05:00|2118.1|2116.9|2117.9|2116.7|2118.4|2117.2|2117.4|2116.2|61
1685560200000|2023-05-31 19:10:00|2117.6|2116.4|2118.4|2117.2|2119.4|2118.2|2116.9|2115.7|195
1685560500000|2023-05-31 19:15:00|2118.9|2117.7|2119.4|2118.2|2119.4|2118.2|2118.4|2117.2|144
1685560800000|2023-05-31 19:20:00|2119.1|2117.9|2120.9|2119.7|2120.9|2119.7|2119.1|2117.9|198
1685561100000|2023-05-31 19:25:00|2120.6|2119.4|2120.9|2119.7|2121.4|2120.2|2120.4|2119.2|31
1685561400000|2023-05-31 19:30:00|2120.4|2119.2|2120.9|2119.7|2121.4|2120.2|2120.1|2118.9|35
1685561700000|2023-05-31 19:35:00|2121.1|2119.9|2121.4|2120.2|2121.9|2120.7|2120.9|2119.7|98
1685562000000|2023-05-31 19:40:00|2121.6|2120.4|2123.4|2122.2|2123.4|2122.2|2121.4|2120.2|177
1685562300000|2023-05-31 19:45:00|2123.6|2122.4|2123.4|2122.2|2123.9|2122.7|2122.9|2121.7|133
1685562600000|2023-05-31 19:50:00|2122.9|2121.7|2122.4|2121.2|2123.9|2122.7|2121.9|2120.7|220
1685562900000|2023-05-31 19:55:00|2121.9|2120.7|2121.4|2120.2|2122.9|2121.7|2120.9|2119.7|417
1685563200000|2023-05-31 20:00:00|2121.1|2119.9|2121.9|2120.7|2122.4|2121.2|2120.9|2119.7|112
1685563500000|2023-05-31 20:05:00|2122.4|2121.2|2120.6|2119.4|2122.4|2121.2|2120.4|2119.2|113
1685563800000|2023-05-31 20:10:00|2120.9|2119.7|2120.9|2119.7|2121.4|2120.2|2120.4|2119.2|292
1685564100000|2023-05-31 20:15:00|2121.4|2120.2|2120.9|2119.7|2121.4|2120.2|2120.9|2119.7|163
1685564400000|2023-05-31 20:20:00|2121.4|2120.2|2120.9|2119.7|2121.4|2120.2|2120.4|2119.2|90
1685564700000|2023-05-31 20:25:00|2120.4|2119.2|2120.9|2119.7|2120.9|2119.7|2120.4|2119.2|71
1685565000000|2023-05-31 20:30:00|2121.4|2120.2|2120.9|2119.7|2121.4|2120.2|2120.4|2119.2|101
1685565300000|2023-05-31 20:35:00|2120.4|2119.2|2120.9|2119.7|2120.9|2119.7|2120.4|2119.2|76
1685565600000|2023-05-31 20:40:00|2120.4|2119.2|2120.4|2119.2|2120.9|2119.7|2120.4|2119.2|119
1685565900000|2023-05-31 20:45:00|2120.1|2118.9|2119.9|2118.7|2120.4|2119.2|2119.9|2118.7|109
1685566200000|2023-05-31 20:50:00|2119.4|2118.2|2121|2119|2121.1|2119.1|2119.4|2118.2|154
1685566500000|2023-05-31 20:55:00|2121.1|2119.1|2120.5|2118.5|2121.7|2119.7|2120.3|2118.3|0
1685566800000|2023-05-31 21:00:00|2120.6|2118.6|2120.6|2118.6|2120.8|2118.8|2120.6|2118.6|6
1685567100000|2023-05-31 21:05:00|2120.5|2118.5|2120.4|2118.4|2120.6|2118.6|2120.4|2118.4|0
1685567400000|2023-05-31 21:10:00|2120.5|2118.5|2120.5|2118.5|2120.7|2118.7|2120.5|2118.5|0
1685568000000|2023-05-31 21:20:00|2120.6|2118.6|2120.7|2118.7|2120.7|2118.7|2120.6|2118.6|0
1685568300000|2023-05-31 21:25:00|2120.8|2118.8|2120.7|2118.7|2120.8|2118.8|2120.7|2118.7|0
1685568600000|2023-05-31 21:30:00|2120.6|2118.6|2120.5|2118.5|2120.6|2118.6|2120.5|2118.5|0
1685568900000|2023-05-31 21:35:00|2120.7|2118.7|2120.6|2118.6|2120.7|2118.7|2120.4|2118.4|0
1685569200000|2023-05-31 21:40:00|2120.5|2118.5|2120.5|2118.5|2120.6|2118.6|2120.4|2118.4|0
1685569500000|2023-05-31 21:45:00|2120.4|2118.4|2120.3|2118.3|2120.5|2118.5|2120.3|2118.3|0
1685569800000|2023-05-31 21:50:00|2120.4|2118.4|2120.5|2118.5|2120.7|2118.7|2120.4|2118.4|0
1685570100000|2023-05-31 21:55:00|2120.6|2118.6|2120.5|2118.5|2120.6|2118.6|2120.4|2118.4|0
1685570400000|2023-05-31 22:00:00|2120.3|2118.3|2120.1|2118.1|2120.8|2118.8|2119.9|2117.9|0
1685570700000|2023-05-31 22:05:00|2120.2|2118.2|2119.9|2117.9|2120.2|2118.2|2119.9|2117.9|0
1685571000000|2023-05-31 22:10:00|2119.8|2117.8|2120.1|2118.1|2120.1|2118.1|2119.8|2117.8|0
1685571300000|2023-05-31 22:15:00|2120.2|2118.2|2120.1|2118.1|2120.2|2118.2|2120.1|2118.1|0
1685571600000|2023-05-31 22:20:00|2119.9|2117.9|2120.1|2118.1|2120.2|2118.2|2119.9|2117.9|0
1685571900000|2023-05-31 22:25:00|2120.2|2118.2|2120.1|2118.1|2120.2|2118.2|2120.1|2118.1|0
1685572200000|2023-05-31 22:30:00|2120|2118|2120|2118|2120.1|2118.1|2119.9|2117.9|0
1685572500000|2023-05-31 22:35:00|2120.1|2118.1|2120.1|2118.1|2120.4|2118.4|2120.1|2118.1|0
1685572800000|2023-05-31 22:40:00|2120|2118|2120.1|2118.1|2120.1|2118.1|2119.7|2117.7|0
1685573100000|2023-05-31 22:45:00|2120|2118|2120.1|2118.1|2120.1|2118.1|2119.6|2117.6|0
1685573400000|2023-05-31 22:50:00|2120|2118|2120.8|2118.8|2120.8|2118.8|2120|2118|0
1685574000000|2023-05-31 23:00:00|2121|2119|2120.8|2118.8|2121.3|2119.3|2120.8|2118.8|0
1685574300000|2023-05-31 23:05:00|2120.6|2118.6|2119.7|2117.7|2120.6|2118.6|2119.7|2117.7|0
1685574600000|2023-05-31 23:10:00|2120|2118|2120|2118|2120.3|2118.3|2119.9|2117.9|0
1685574900000|2023-05-31 23:15:00|2119.9|2117.9|2120.2|2118.2|2120.6|2118.6|2119.9|2117.9|0
1685575200000|2023-05-31 23:20:00|2120.1|2118.1|2120.5|2118.5|2120.7|2118.7|2119.9|2117.9|0
1685575500000|2023-05-31 23:25:00|2120.6|2118.6|2120.5|2118.5|2120.8|2118.8|2120.3|2118.3|0
1685575800000|2023-05-31 23:30:00|2120.2|2118.2|2121.2|2119.2|2121.2|2119.2|2119.8|2117.8|0
1685576100000|2023-05-31 23:35:00|2121.1|2119.1|2122.2|2120.2|2122.2|2120.2|2121|2119|0
1685576400000|2023-05-31 23:40:00|2122|2120|2123.9|2121.9|2123.9|2121.9|2121.4|2119.4|0
1685576700000|2023-05-31 23:45:00|2124|2122|2124.9|2123.7|2125.4|2124.2|2123.6|2121.6|897
1685577000000|2023-05-31 23:50:00|2125.4|2124.2|2126.6|2125.4|2127.9|2126.7|2125.4|2124.2|520
1685577300000|2023-05-31 23:55:00|2126.9|2125.7|2129.9|2128.7|2130.4|2129.2|2126.9|2125.7|976
1685577600000|2023-06-01 00:00:00|2129.7|2128.9|2135.2|2134.4|2135.2|2134.4|2126.9|2126.1|3387
1685577900000|2023-06-01 00:05:00|2134.7|2133.9|2135.2|2134.4|2137.2|2136.4|2134.2|2133.4|1541
1685578200000|2023-06-01 00:10:00|2135.7|2134.9|2140.2|2139.4|2142.2|2141.4|2135.2|2134.4|1790
1685578500000|2023-06-01 00:15:00|2140.7|2139.9|2141.7|2140.9|2142.7|2141.9|2140.7|2139.9|1216
1685578800000|2023-06-01 00:20:00|2142.2|2141.4|2144.7|2143.9|2145.2|2144.4|2141.7|2140.9|1075
1685579100000|2023-06-01 00:25:00|2145.2|2144.4|2144.7|2143.9|2145.2|2144.4|2143.2|2142.4|560
1685579400000|2023-06-01 00:30:00|2144.2|2143.4|2146.2|2145.4|2147.2|2146.4|2144.2|2143.4|1051
1685579700000|2023-06-01 00:35:00|2146.7|2145.9|2144.2|2143.4|2146.7|2145.9|2143.9|2143.1|700
1685580000000|2023-06-01 00:40:00|2143.9|2143.1|2143.7|2142.9|2145.7|2144.9|2143.7|2142.9|1236
1685580300000|2023-06-01 00:45:00|2143.2|2142.4|2143.7|2142.9|2144.7|2143.9|2142.2|2141.4|900
1685580600000|2023-06-01 00:50:00|2144.2|2143.4|2145.2|2144.4|2146.2|2145.4|2143.7|2142.9|926
1685580900000|2023-06-01 00:55:00|2144.7|2143.9|2144.7|2143.9|2145.2|2144.4|2144.2|2143.4|645
1685581200000|2023-06-01 01:00:00|2145.2|2144.4|2147.7|2146.9|2147.7|2146.9|2145.2|2144.4|683
1685581500000|2023-06-01 01:05:00|2147.9|2147.1|2147.2|2146.4|2148.2|2147.4|2146.7|2145.9|707
1685581800000|2023-06-01 01:10:00|2147.7|2146.9|2147.7|2146.9|2148.2|2147.4|2147.2|2146.4|791
1685582100000|2023-06-01 01:15:00|2148.2|2147.4|2146.7|2145.9|2148.2|2147.4|2146.7|2145.9|913
1685582400000|2023-06-01 01:20:00|2146.9|2146.1|2147.2|2146.4|2148.2|2147.4|2146.7|2145.9|423
1685582700000|2023-06-01 01:25:00|2147.7|2146.9|2149.7|2148.9|2151.7|2150.9|2147.7|2146.9|1060
1685583000000|2023-06-01 01:30:00|2149.2|2148.4|2147.7|2146.9|2149.2|2148.4|2147.7|2146.9|603
1685583300000|2023-06-01 01:35:00|2148.2|2147.4|2143.7|2142.9|2148.2|2147.4|2143.7|2142.9|691
1685583600000|2023-06-01 01:40:00|2144.2|2143.4|2139.7|2138.9|2145.2|2144.4|2139.7|2138.9|971
1685583900000|2023-06-01 01:45:00|2139.9|2139.1|2140.2|2139.4|2140.2|2139.4|2138.4|2137.6|1602
1685584200000|2023-06-01 01:50:00|2139.7|2138.9|2138.7|2137.9|2139.7|2138.9|2135.2|2134.4|1066
1685584500000|2023-06-01 01:55:00|2138.9|2138.1|2139.7|2138.9|2141.2|2140.4|2138.7|2137.9|696
1685584800000|2023-06-01 02:00:00|2140.2|2139.4|2143.2|2142.4|2143.7|2142.9|2140.2|2139.4|732
1685585100000|2023-06-01 02:05:00|2143.7|2142.9|2142.2|2141.4|2143.7|2142.9|2140.9|2140.1|682
1685585400000|2023-06-01 02:10:00|2142.4|2141.6|2140.7|2139.9|2142.7|2141.9|2140.7|2139.9|513
1685585700000|2023-06-01 02:15:00|2141.2|2140.4|2139.7|2138.9|2141.2|2140.4|2139.7|2138.9|537
1685586000000|2023-06-01 02:20:00|2139.2|2138.4|2139.7|2138.9|2140.2|2139.4|2138.7|2137.9|612
1685586300000|2023-06-01 02:25:00|2139.9|2139.1|2140.2|2139.4|2140.7|2139.9|2139.7|2138.9|399
1685586600000|2023-06-01 02:30:00|2140.7|2139.9|2141.2|2140.4|2141.7|2140.9|2140.2|2139.4|532
1685586900000|2023-06-01 02:35:00|2140.7|2139.9|2140.7|2139.9|2141.7|2140.9|2140.2|2139.4|270
1685587200000|2023-06-01 02:40:00|2140.4|2139.6|2140.7|2139.9|2140.7|2139.9|2140.2|2139.4|272
1685587500000|2023-06-01 02:45:00|2140.4|2139.6|2140.7|2139.9|2141.2|2140.4|2140.2|2139.4|283
1685587800000|2023-06-01 02:50:00|2140.2|2139.4|2139.2|2138.4|2140.4|2139.6|2139.2|2138.4|178
1685588100000|2023-06-01 02:55:00|2138.9|2138.1|2140.2|2139.4|2140.2|2139.4|2138.7|2137.9|257
1685588400000|2023-06-01 03:00:00|2139.7|2138.9|2139.7|2138.9|2140.2|2139.4|2139.2|2138.4|174
1685588700000|2023-06-01 03:05:00|2139.4|2138.6|2141.7|2140.9|2142.2|2141.4|2139.2|2138.4|920
1685589000000|2023-06-01 03:10:00|2141.4|2140.6|2141.2|2140.4|2141.7|2140.9|2140.7|2139.9|276
1685589300000|2023-06-01 03:15:00|2141.4|2140.6|2141.7|2140.9|2141.7|2140.9|2140.7|2139.9|226
1685589600000|2023-06-01 03:20:00|2141.2|2140.4|2141.2|2140.4|2141.2|2140.4|2140.9|2140.1|194
1685589900000|2023-06-01 03:25:00|2140.7|2139.9|2141.7|2140.9|2141.7|2140.9|2140.7|2139.9|248
1685590200000|2023-06-01 03:30:00|2141.2|2140.4|2142.7|2141.9|2143.2|2142.4|2141.2|2140.4|1477
1685590500000|2023-06-01 03:35:00|2143.2|2142.4|2145.2|2144.4|2145.2|2144.4|2143.2|2142.4|526
1685590800000|2023-06-01 03:40:00|2145.7|2144.9|2146.7|2145.9|2146.7|2145.9|2145.2|2144.4|370
1685591100000|2023-06-01 03:45:00|2146.9|2146.1|2145.7|2144.9|2147.2|2146.4|2145.2|2144.4|548
1685591400000|2023-06-01 03:50:00|2146.2|2145.4|2147.2|2146.4|2147.7|2146.9|2146.2|2145.4|501
1685591700000|2023-06-01 03:55:00|2147.7|2146.9|2148.2|2147.4|2148.7|2147.9|2147.2|2146.4|383
1685592000000|2023-06-01 04:00:00|2148.7|2147.9|2147.2|2146.4|2149.2|2148.4|2147.2|2146.4|459
1685592300000|2023-06-01 04:05:00|2147.7|2146.9|2147.2|2146.4|2148.7|2147.9|2147.2|2146.4|477
1685592600000|2023-06-01 04:10:00|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.2|2146.4|329
1685592900000|2023-06-01 04:15:00|2148.2|2147.4|2148.7|2147.9|2149.2|2148.4|2148.2|2147.4|376
1685593200000|2023-06-01 04:20:00|2148.9|2148.1|2148.7|2147.9|2149.2|2148.4|2147.7|2146.9|307
1685593500000|2023-06-01 04:25:00|2148.2|2147.4|2148.2|2147.4|2148.7|2147.9|2148.2|2147.4|432
1685593800000|2023-06-01 04:30:00|2148.4|2147.6|2149.2|2148.4|2149.7|2148.9|2148.4|2147.6|625
1685594100000|2023-06-01 04:35:00|2148.7|2147.9|2148.2|2147.4|2148.7|2147.9|2147.7|2146.9|539
1685594400000|2023-06-01 04:40:00|2147.9|2147.1|2147.2|2146.4|2148.2|2147.4|2147.2|2146.4|368
1685594700000|2023-06-01 04:45:00|2146.7|2145.9|2146.2|2145.4|2146.7|2145.9|2146.2|2145.4|381
1685595000000|2023-06-01 04:50:00|2146.7|2145.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|367
1685595300000|2023-06-01 04:55:00|2147.2|2146.4|2147.2|2146.4|2147.7|2146.9|2147.2|2146.4|243
1685595600000|2023-06-01 05:00:00|2147.7|2146.9|2148.7|2147.9|2148.9|2148.1|2147.2|2146.4|755
1685595900000|2023-06-01 05:05:00|2149.2|2148.4|2149.2|2148.4|2149.7|2148.9|2149.2|2148.4|223
1685596200000|2023-06-01 05:10:00|2148.7|2147.9|2148.7|2147.9|2149.2|2148.4|2148.7|2147.9|368
1685596500000|2023-06-01 05:15:00|2149.2|2148.4|2148.2|2147.4|2149.2|2148.4|2148.2|2147.4|572
1685596800000|2023-06-01 05:20:00|2148.4|2147.6|2149.2|2148.4|2149.7|2148.9|2148.2|2147.4|285
1685597100000|2023-06-01 05:25:00|2148.7|2147.9|2148.7|2147.9|2148.7|2147.9|2148.2|2147.4|567
1685597400000|2023-06-01 05:30:00|2148.9|2148.1|2148.7|2147.9|2149.2|2148.4|2148.7|2147.9|703
1685597700000|2023-06-01 05:35:00|2149.2|2148.4|2150.2|2149.4|2150.7|2149.9|2149.2|2148.4|770
1685598000000|2023-06-01 05:40:00|2150.7|2149.9|2148.7|2147.9|2150.7|2149.9|2148.7|2147.9|640
1685598300000|2023-06-01 05:45:00|2148.9|2148.1|2149.7|2148.9|2150.2|2149.4|2148.7|2147.9|761
1685598600000|2023-06-01 05:50:00|2149.2|2148.4|2149.2|2148.4|2149.2|2148.4|2148.7|2147.9|1016
1685598900000|2023-06-01 05:55:00|2149.7|2148.9|2148.7|2147.9|2149.7|2148.9|2147.7|2146.9|3397
1685599200000|2023-06-01 06:00:00|2148.2|2147.4|2148.2|2147.4|2148.2|2147.4|2146.7|2145.9|3325
1685599500000|2023-06-01 06:05:00|2147.7|2146.9|2148.8|2146.8|2149|2147.9|2147.7|2146.8|667
1685599800000|2023-06-01 06:10:00|2148.7|2146.7|2149.6|2147.6|2150.2|2148.2|2148.2|2146.2|0
1685600100000|2023-06-01 06:15:00|2149.5|2147.5|2149.2|2147.2|2149.9|2147.9|2149.2|2147.2|610
1685600400000|2023-06-01 06:20:00|2149.1|2147.1|2149.1|2147.1|2149.4|2147.4|2148.9|2146.9|0
1685600700000|2023-06-01 06:25:00|2149|2147|2149.3|2147.3|2149.5|2147.5|2148.8|2146.8|0
1685601000000|2023-06-01 06:30:00|2149.4|2147.4|2150|2148|2150.3|2148.3|2149.4|2147.4|0
1685601300000|2023-06-01 06:35:00|2150.2|2148.2|2150.4|2148.4|2150.6|2148.6|2150|2148|0
1685601600000|2023-06-01 06:40:00|2150.5|2148.5|2150.4|2148.4|2151|2149|2150.3|2148.3|0
1685601900000|2023-06-01 06:45:00|2150.6|2148.6|2150.5|2148.5|2150.9|2148.9|2150.3|2148.3|0
1685602200000|2023-06-01 06:50:00|2150.7|2148.7|2151.1|2149.1|2151.3|2149.3|2150.5|2148.5|0
1685602500000|2023-06-01 06:55:00|2150.8|2148.8|2151|2149|2151.8|2149.8|2150.5|2148.5|0
1685602800000|2023-06-01 07:00:00|2150.8|2148.8|2151.3|2149.3|2151.3|2149.3|2150.1|2148.1|0
1685603100000|2023-06-01 07:05:00|2151.4|2149.4|2153.8|2151.8|2154.4|2152.4|2151.4|2149.4|0
1685603400000|2023-06-01 07:10:00|2153.7|2151.7|2154.8|2152.8|2155.1|2153.1|2153.6|2151.6|0
1685603700000|2023-06-01 07:15:00|2155.4|2153.4|2152.4|2150.4|2155.5|2153.5|2152.1|2150.1|0
1685604000000|2023-06-01 07:20:00|2152.5|2150.5|2153.8|2151.8|2153.8|2151.8|2152.5|2150.5|0
1685604300000|2023-06-01 07:25:00|2153.6|2151.6|2154.8|2152.8|2155.7|2153.7|2153.2|2151.2|0
1685604600000|2023-06-01 07:30:00|2154.5|2152.5|2153.9|2152.7|2155.9|2154.7|2153.9|2152.5|634
1685604900000|2023-06-01 07:35:00|2153.4|2152.2|2151.9|2150.7|2153.9|2152.7|2151.9|2150.7|323
1685605200000|2023-06-01 07:40:00|2152.4|2151.2|2153.4|2152.2|2154.4|2153.2|2151.9|2150.7|268
1685605500000|2023-06-01 07:45:00|2153.9|2152.7|2153.6|2152.4|2154.9|2153.7|2153.4|2152.2|387
1685605800000|2023-06-01 07:50:00|2153.9|2152.7|2152.9|2151.7|2153.9|2152.7|2152.9|2151.7|58
1685606100000|2023-06-01 07:55:00|2153.4|2152.2|2152.9|2151.7|2153.4|2152.2|2152.4|2151.2|185
1685606400000|2023-06-01 08:00:00|2152.6|2151.4|2150.9|2149.7|2153.4|2152.2|2150.9|2149.7|416
1685606700000|2023-06-01 08:05:00|2151.4|2150.2|2151.9|2150.7|2151.9|2150.7|2150.4|2149.2|279
1685607000000|2023-06-01 08:10:00|2151.4|2150.2|2152.9|2151.7|2153.4|2152.2|2151.4|2150.2|169
1685607300000|2023-06-01 08:15:00|2152.4|2151.2|2152.9|2151.7|2153.4|2152.2|2151.9|2150.7|145
1685607600000|2023-06-01 08:20:00|2152.4|2151.2|2152.6|2151.4|2152.9|2151.7|2151.9|2150.7|48
1685607900000|2023-06-01 08:25:00|2152.9|2151.7|2154.9|2153.7|2154.9|2153.7|2152.9|2151.7|118
1685608200000|2023-06-01 08:30:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|359
1685608500000|2023-06-01 08:35:00|2156.1|2154.9|2155.9|2154.7|2156.1|2154.9|2155.4|2154.2|49
1685608800000|2023-06-01 08:40:00|2155.6|2154.4|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|46
1685609100000|2023-06-01 08:45:00|2156.4|2155.2|2157.9|2156.7|2157.9|2156.7|2156.1|2154.9|80
1685609400000|2023-06-01 08:50:00|2157.6|2156.4|2156.9|2155.7|2157.9|2156.7|2156.4|2155.2|172
1685609700000|2023-06-01 08:55:00|2156.4|2155.2|2156.4|2155.2|2157.9|2156.7|2155.9|2154.7|517
1685610000000|2023-06-01 09:00:00|2156.9|2155.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|344
1685610300000|2023-06-01 09:05:00|2156.6|2155.4|2157.4|2156.2|2157.4|2156.2|2156.4|2155.2|369
1685610600000|2023-06-01 09:10:00|2156.9|2155.7|2156.6|2155.4|2156.9|2155.7|2156.4|2155.2|433
1685610900000|2023-06-01 09:15:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|81
1685611200000|2023-06-01 09:20:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|197
1685611500000|2023-06-01 09:25:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|145
1685611800000|2023-06-01 09:30:00|2156.4|2155.2|2155.9|2154.7|2156.9|2155.7|2155.4|2154.2|157
1685612100000|2023-06-01 09:35:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2154.9|2153.7|131
1685612400000|2023-06-01 09:40:00|2155.9|2154.7|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|166
1685612700000|2023-06-01 09:45:00|2155.9|2154.7|2154.9|2153.7|2155.9|2154.7|2154.6|2153.4|233
1685613000000|2023-06-01 09:50:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.4|2153.2|80
1685613300000|2023-06-01 09:55:00|2155.1|2153.9|2155.9|2154.7|2155.9|2154.7|2154.6|2153.4|84
1685613600000|2023-06-01 10:00:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|33
1685613900000|2023-06-01 10:05:00|2154.9|2153.7|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|102
1685614200000|2023-06-01 10:10:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|34
1685614500000|2023-06-01 10:15:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|24
1685614800000|2023-06-01 10:20:00|2156.4|2155.2|2156.4|2155.2|2156.6|2155.4|2156.4|2155.2|59
1685615100000|2023-06-01 10:25:00|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|139
1685615400000|2023-06-01 10:30:00|2156.6|2155.4|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|98
1685615700000|2023-06-01 10:35:00|2155.9|2154.7|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|53
1685616000000|2023-06-01 10:40:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|41
1685616300000|2023-06-01 10:45:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|30
1685616600000|2023-06-01 10:50:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|37
1685616900000|2023-06-01 10:55:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|125
1685617200000|2023-06-01 11:00:00|2154.9|2153.7|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|66
1685617500000|2023-06-01 11:05:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|15
1685617800000|2023-06-01 11:10:00|2155.6|2154.4|2156.9|2155.7|2156.9|2155.7|2155.4|2154.2|184
1685618100000|2023-06-01 11:15:00|2156.4|2155.2|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|54
1685618400000|2023-06-01 11:20:00|2156.9|2155.7|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|73
1685618700000|2023-06-01 11:25:00|2156.9|2155.7|2155.4|2154.2|2156.9|2155.7|2155.4|2154.2|113
1685619000000|2023-06-01 11:30:00|2154.9|2153.7|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|142
1685619300000|2023-06-01 11:35:00|2155.1|2153.9|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|170
1685619600000|2023-06-01 11:40:00|2156.4|2155.2|2156.9|2155.7|2157.1|2155.9|2156.4|2155.2|296
1685619900000|2023-06-01 11:45:00|2156.4|2155.2|2154.9|2153.7|2156.4|2155.2|2154.9|2153.7|157
1685620200000|2023-06-01 11:50:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|113
1685620500000|2023-06-01 11:55:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|106
1685620800000|2023-06-01 12:00:00|2155.9|2154.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|62
1685621100000|2023-06-01 12:05:00|2156.9|2155.7|2154.9|2153.7|2156.9|2155.7|2154.9|2153.7|87
1685621400000|2023-06-01 12:10:00|2154.6|2153.4|2155.4|2154.2|2155.4|2154.2|2154.4|2153.2|61
1685621700000|2023-06-01 12:15:00|2155.1|2153.9|2155.4|2154.2|2156.4|2155.2|2155.1|2153.9|210
1685622000000|2023-06-01 12:20:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|58
1685622300000|2023-06-01 12:25:00|2156.4|2155.2|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|60
1685622600000|2023-06-01 12:30:00|2155.4|2154.2|2152.9|2151.7|2156.1|2154.9|2152.9|2151.7|334
1685622900000|2023-06-01 12:35:00|2153.4|2152.2|2151.9|2150.7|2153.4|2152.2|2150.9|2149.7|200
1685623200000|2023-06-01 12:40:00|2151.4|2150.2|2151.9|2150.7|2151.9|2150.7|2151.4|2150.2|216
1685623500000|2023-06-01 12:45:00|2151.6|2150.4|2150.4|2149.2|2151.9|2150.7|2150.4|2149.2|376
1685623800000|2023-06-01 12:50:00|2150.1|2148.9|2149.4|2148.2|2151.4|2150.2|2149.4|2148.2|382
1685624100000|2023-06-01 12:55:00|2149.9|2148.7|2149.4|2148.2|2150.4|2149.2|2149.4|2148.2|364
1685624400000|2023-06-01 13:00:00|2148.9|2147.7|2148.4|2147.2|2149.4|2148.2|2147.6|2146.4|454
1685624700000|2023-06-01 13:05:00|2147.9|2146.7|2148.9|2147.7|2149.4|2148.2|2147.4|2146.2|216
1685625000000|2023-06-01 13:10:00|2148.6|2147.4|2149.9|2148.7|2150.4|2149.2|2148.6|2147.4|66
1685625300000|2023-06-01 13:15:00|2149.4|2148.2|2150.6|2149.4|2150.6|2149.4|2149.4|2148.2|209
1685625600000|2023-06-01 13:20:00|2150.4|2149.2|2150.9|2149.7|2151.4|2150.2|2150.4|2149.2|160
1685625900000|2023-06-01 13:25:00|2150.6|2149.4|2150.9|2149.7|2151.4|2150.2|2150.4|2149.2|96
1685626200000|2023-06-01 13:30:00|2151.4|2150.2|2148.9|2147.7|2151.4|2150.2|2147.9|2146.7|613
1685626500000|2023-06-01 13:35:00|2149.4|2148.2|2149.9|2148.7|2150.4|2149.2|2148.9|2147.7|351
1685626800000|2023-06-01 13:40:00|2150.1|2148.9|2148.9|2147.7|2150.4|2149.2|2148.4|2147.2|150
1685627100000|2023-06-01 13:45:00|2148.6|2147.4|2147.4|2146.2|2149.4|2148.2|2146.9|2145.7|313
1685627400000|2023-06-01 13:50:00|2146.9|2145.7|2147.9|2146.7|2148.4|2147.2|2145.9|2144.7|198
1685627700000|2023-06-01 13:55:00|2147.4|2146.2|2147.9|2146.7|2148.4|2147.2|2146.9|2145.7|97
1685628000000|2023-06-01 14:00:00|2147.6|2146.4|2149.9|2148.7|2150.4|2149.2|2146.4|2145.2|360
1685628300000|2023-06-01 14:05:00|2149.4|2148.2|2151.4|2150.2|2151.4|2150.2|2149.4|2148.2|340
1685628600000|2023-06-01 14:10:00|2151.1|2149.9|2153.4|2152.2|2153.4|2152.2|2150.9|2149.7|308
1685628900000|2023-06-01 14:15:00|2152.9|2151.7|2150.9|2149.7|2153.9|2152.7|2150.4|2149.2|257
1685629200000|2023-06-01 14:20:00|2150.4|2149.2|2148.4|2147.2|2150.9|2149.7|2147.9|2146.7|313
1685629500000|2023-06-01 14:25:00|2147.9|2146.7|2149.4|2148.2|2149.9|2148.7|2147.4|2146.2|294
1685629800000|2023-06-01 14:30:00|2148.9|2147.7|2150.4|2149.2|2150.4|2149.2|2148.6|2147.4|179
1685630100000|2023-06-01 14:35:00|2150.1|2148.9|2150.4|2149.2|2150.9|2149.7|2149.9|2148.7|309
1685630400000|2023-06-01 14:40:00|2150.6|2149.4|2153.4|2152.2|2153.9|2152.7|2150.4|2149.2|382
1685630700000|2023-06-01 14:45:00|2153.9|2152.7|2154.4|2153.2|2155.9|2154.7|2153.4|2152.2|601
1685631000000|2023-06-01 14:50:00|2154.6|2153.4|2155.4|2154.2|2155.9|2154.7|2154.4|2153.2|481
1685631300000|2023-06-01 14:55:00|2155.6|2154.4|2154.9|2153.7|2155.9|2154.7|2154.9|2153.7|424
1685631600000|2023-06-01 15:00:00|2154.4|2153.2|2153.9|2152.7|2154.4|2153.2|2153.4|2152.2|149
1685631900000|2023-06-01 15:05:00|2153.6|2152.4|2152.4|2151.2|2154.4|2153.2|2152.4|2151.2|317
1685632200000|2023-06-01 15:10:00|2152.9|2151.7|2153.9|2152.7|2154.9|2153.7|2152.9|2151.7|158
1685632500000|2023-06-01 15:15:00|2154.1|2152.9|2153.9|2152.7|2155.4|2154.2|2153.9|2152.7|210
1685632800000|2023-06-01 15:20:00|2153.6|2152.4|2154.9|2153.7|2154.9|2153.7|2153.4|2152.2|114
1685633100000|2023-06-01 15:25:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|269
1685633400000|2023-06-01 15:30:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|206
1685633700000|2023-06-01 15:35:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|94
1685634000000|2023-06-01 15:40:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|264
1685634300000|2023-06-01 15:45:00|2155.4|2154.2|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|83
1685634600000|2023-06-01 15:50:00|2155.9|2154.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|469
1685634900000|2023-06-01 15:55:00|2155.9|2154.7|2157.4|2156.2|2157.4|2156.2|2155.4|2154.2|204
1685635200000|2023-06-01 16:00:00|2156.9|2155.7|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|340
1685635500000|2023-06-01 16:05:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|290
1685635800000|2023-06-01 16:10:00|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|196
1685636100000|2023-06-01 16:15:00|2157.9|2156.7|2157.9|2156.7|2157.9|2156.7|2156.9|2155.7|353
1685636400000|2023-06-01 16:20:00|2157.4|2156.2|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|201
1685636700000|2023-06-01 16:25:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2157.9|2156.7|299
1685637000000|2023-06-01 16:30:00|2157.9|2156.7|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|282
1685637300000|2023-06-01 16:35:00|2157.4|2156.2|2157.9|2156.7|2157.9|2156.7|2157.4|2156.2|70
1685637600000|2023-06-01 16:40:00|2157.4|2156.2|2157.4|2156.2|2157.9|2156.7|2157.4|2156.2|108
1685637900000|2023-06-01 16:45:00|2157.6|2156.4|2157.9|2156.7|2157.9|2156.7|2157.1|2155.9|43
1685638200000|2023-06-01 16:50:00|2158.4|2157.2|2158.9|2157.7|2158.9|2157.7|2157.9|2156.7|120
1685638500000|2023-06-01 16:55:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|54
1685638800000|2023-06-01 17:00:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2158.9|2157.7|60
1685639100000|2023-06-01 17:05:00|2159.9|2158.7|2159.4|2158.2|2160.4|2159.2|2159.4|2158.2|246
1685639400000|2023-06-01 17:10:00|2159.1|2157.9|2160.4|2159.2|2160.4|2159.2|2158.9|2157.7|159
1685639700000|2023-06-01 17:15:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|148
1685640000000|2023-06-01 17:20:00|2160.9|2159.7|2159.4|2158.2|2160.9|2159.7|2159.4|2158.2|331
1685640300000|2023-06-01 17:25:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.4|2158.2|79
1685640600000|2023-06-01 17:30:00|2159.9|2158.7|2160.1|2158.9|2160.4|2159.2|2159.9|2158.7|41
1685640900000|2023-06-01 17:35:00|2160.4|2159.2|2159.9|2158.7|2160.4|2159.2|2159.9|2158.7|77
1685641200000|2023-06-01 17:40:00|2160.4|2159.2|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|31
1685641500000|2023-06-01 17:45:00|2160.9|2159.7|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|200
1685641800000|2023-06-01 17:50:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2159.9|2158.7|135
1685642100000|2023-06-01 17:55:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|108
1685642400000|2023-06-01 18:00:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|38
1685642700000|2023-06-01 18:05:00|2161.4|2160.2|2160.9|2159.7|2161.4|2160.2|2160.9|2159.7|102
1685643000000|2023-06-01 18:10:00|2160.6|2159.4|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|79
1685643300000|2023-06-01 18:15:00|2161.4|2160.2|2160.9|2159.7|2161.9|2160.7|2160.9|2159.7|154
1685643600000|2023-06-01 18:20:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|167
1685643900000|2023-06-01 18:25:00|2162.4|2161.2|2161.9|2160.7|2162.4|2161.2|2161.6|2160.4|201
1685644200000|2023-06-01 18:30:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|55
1685644500000|2023-06-01 18:35:00|2162.4|2161.2|2161.9|2160.7|2162.4|2161.2|2161.4|2160.2|172
1685644800000|2023-06-01 18:40:00|2161.6|2160.4|2161.4|2160.2|2161.9|2160.7|2161.4|2160.2|92
1685645100000|2023-06-01 18:45:00|2160.9|2159.7|2161.4|2160.2|2161.4|2160.2|2160.9|2159.7|51
1685645400000|2023-06-01 18:50:00|2160.9|2159.7|2162.4|2161.2|2162.9|2161.7|2160.9|2159.7|106
1685645700000|2023-06-01 18:55:00|2162.9|2161.7|2162.4|2161.2|2162.9|2161.7|2162.4|2161.2|32
1685646000000|2023-06-01 19:00:00|2162.9|2161.7|2162.9|2161.7|2162.9|2161.7|2162.4|2161.2|62
1685646300000|2023-06-01 19:05:00|2163.1|2161.9|2163.4|2162.2|2163.4|2162.2|2162.9|2161.7|37
1685646600000|2023-06-01 19:10:00|2162.9|2161.7|2163.9|2162.7|2163.9|2162.7|2162.9|2161.7|33
1685646900000|2023-06-01 19:15:00|2163.4|2162.2|2163.4|2162.2|2163.4|2162.2|2163.4|2162.2|66
1685647200000|2023-06-01 19:20:00|2163.1|2161.9|2161.9|2160.7|2163.4|2162.2|2161.9|2160.7|48
1685647500000|2023-06-01 19:25:00|2162.4|2161.2|2161.4|2160.2|2162.4|2161.2|2160.9|2159.7|113
1685647800000|2023-06-01 19:30:00|2161.1|2159.9|2160.9|2159.7|2161.9|2160.7|2160.4|2159.2|131
1685648100000|2023-06-01 19:35:00|2160.6|2159.4|2159.4|2158.2|2160.9|2159.7|2158.9|2157.7|495
1685648400000|2023-06-01 19:40:00|2158.9|2157.7|2159.9|2158.7|2159.9|2158.7|2158.9|2157.7|102
1685648700000|2023-06-01 19:45:00|2159.6|2158.4|2160.9|2159.7|2160.9|2159.7|2159.4|2158.2|139
1685649000000|2023-06-01 19:50:00|2160.4|2159.2|2161.4|2160.2|2161.4|2160.2|2159.4|2158.2|301
1685649300000|2023-06-01 19:55:00|2161.6|2160.4|2162.9|2161.7|2162.9|2161.7|2161.6|2160.4|521
1685649600000|2023-06-01 20:00:00|2162.6|2161.4|2162.9|2161.7|2163.4|2162.2|2161.9|2160.7|35
1685649900000|2023-06-01 20:05:00|2163.4|2162.2|2162.4|2161.2|2163.4|2162.2|2162.4|2161.2|89
1685650200000|2023-06-01 20:10:00|2162.9|2161.7|2162.9|2161.7|2163.4|2162.2|2162.4|2161.2|147
1685650500000|2023-06-01 20:15:00|2162.4|2161.2|2163.4|2162.2|2163.4|2162.2|2162.4|2161.2|79
1685650800000|2023-06-01 20:20:00|2162.9|2161.7|2162.9|2161.7|2163.4|2162.2|2162.9|2161.7|62
1685651100000|2023-06-01 20:25:00|2162.4|2161.2|2162.1|2160.9|2162.4|2161.2|2161.9|2160.7|26
1685651400000|2023-06-01 20:30:00|2162.4|2161.2|2162.1|2160.9|2162.4|2161.2|2161.9|2160.7|0
1685651700000|2023-06-01 20:35:00|2162.4|2161.2|2162.4|2161.2|2162.4|2161.2|2161.9|2160.7|8
1685652000000|2023-06-01 20:40:00|2162.6|2161.4|2162.9|2161.7|2162.9|2161.7|2162.4|2161.2|10
1685652300000|2023-06-01 20:45:00|2162.6|2161.4|2162.4|2161.2|2162.9|2161.7|2162.4|2161.2|92
1685652600000|2023-06-01 20:50:00|2162.9|2161.7|2163.7|2161.7|2163.7|2161.7|2162.4|2161.2|40
1685652900000|2023-06-01 20:55:00|2163.8|2161.8|2163.4|2161.4|2163.8|2161.8|2163.4|2161.4|0
1685653200000|2023-06-01 21:00:00|2163.5|2161.5|2163.4|2161.4|2163.7|2161.7|2163.4|2161.4|7
1685653500000|2023-06-01 21:05:00|2163.3|2161.3|2163.6|2161.6|2163.6|2161.6|2163.3|2161.3|0
1685653800000|2023-06-01 21:10:00|2163.7|2161.7|2164.2|2162.2|2164.3|2162.3|2163.6|2161.6|0
1685654100000|2023-06-01 21:15:00|2164.1|2162.1|2164.1|2162.1|2164.2|2162.2|2164.1|2162.1|0
1685654400000|2023-06-01 21:20:00|2164|2162|2164.2|2162.2|2164.4|2162.4|2164|2162|0
1685654700000|2023-06-01 21:25:00|2164.3|2162.3|2164|2162|2164.4|2162.4|2164|2162|0
1685655000000|2023-06-01 21:30:00|2164.1|2162.1|2163.8|2161.8|2164.1|2162.1|2163.7|2161.7|0
1685655300000|2023-06-01 21:35:00|2163.9|2161.9|2163.9|2161.9|2164|2162|2163.9|2161.9|0
1685655600000|2023-06-01 21:40:00|2163.8|2161.8|2163.8|2161.8|2163.8|2161.8|2163.8|2161.8|0
1685656200000|2023-06-01 21:50:00|2163.7|2161.7|2163.7|2161.7|2163.7|2161.7|2163.7|2161.7|0
1685656500000|2023-06-01 21:55:00|2163.8|2161.8|2163.6|2161.6|2163.8|2161.8|2163.6|2161.6|0
1685656800000|2023-06-01 22:00:00|2163.3|2161.3|2164.2|2162.2|2164.5|2162.5|2163.2|2161.2|0
1685657100000|2023-06-01 22:05:00|2164|2162|2164.5|2162.5|2164.5|2162.5|2164|2162|0
1685657400000|2023-06-01 22:10:00|2164.3|2162.3|2164.1|2162.1|2164.5|2162.5|2164|2162|0
1685657700000|2023-06-01 22:15:00|2164|2162|2164|2162|2164|2162|2164|2162|0
1685658000000|2023-06-01 22:20:00|2164.3|2162.3|2164.7|2162.7|2164.9|2162.9|2164.3|2162.3|0
1685658600000|2023-06-01 22:30:00|2164.5|2162.5|2164.6|2162.6|2164.7|2162.7|2164.5|2162.5|0
1685658900000|2023-06-01 22:35:00|2164.5|2162.5|2164.7|2162.7|2164.7|2162.7|2164.4|2162.4|0
1685659200000|2023-06-01 22:40:00|2164.9|2162.9|2164.9|2162.9|2164.9|2162.9|2164.7|2162.7|0
1685659500000|2023-06-01 22:45:00|2164.8|2162.8|2164.6|2162.6|2164.9|2162.9|2164.3|2162.3|0
1685659800000|2023-06-01 22:50:00|2164.4|2162.4|2164.6|2162.6|2165|2163|2164.3|2162.3|0
1685660100000|2023-06-01 22:55:00|2164.7|2162.7|2164.5|2162.5|2164.9|2162.9|2164.5|2162.5|0
1685660400000|2023-06-01 23:00:00|2164.6|2162.6|2163.8|2161.8|2164.6|2162.6|2163.7|2161.7|0
1685660700000|2023-06-01 23:05:00|2163.7|2161.7|2163.8|2161.8|2164|2162|2163.5|2161.5|0
1685661000000|2023-06-01 23:10:00|2163.9|2161.9|2163.5|2161.5|2163.9|2161.9|2163.5|2161.5|0
1685661300000|2023-06-01 23:15:00|2163.7|2161.7|2163.7|2161.7|2164|2162|2163.4|2161.4|0
1685661600000|2023-06-01 23:20:00|2163.6|2161.6|2163.7|2161.7|2163.7|2161.7|2163.5|2161.5|0
1685661900000|2023-06-01 23:25:00|2163.4|2161.4|2163.2|2161.2|2163.5|2161.5|2163.1|2161.1|0
1685662200000|2023-06-01 23:30:00|2163.5|2161.5|2163.1|2161.1|2163.5|2161.5|2162.8|2160.8|0
1685662500000|2023-06-01 23:35:00|2163|2161|2162.1|2160.1|2163|2161|2162|2160|0
1685662800000|2023-06-01 23:40:00|2162.2|2160.2|2160.6|2158.6|2162.3|2160.3|2160.6|2158.6|0
1685663100000|2023-06-01 23:45:00|2157.4|2156.2|2155.9|2154.7|2157.4|2156.2|2155.4|2154.2|1022
1685663400000|2023-06-01 23:50:00|2155.4|2154.2|2154.9|2153.7|2155.9|2154.7|2154.4|2153.2|487
1685663700000|2023-06-01 23:55:00|2154.4|2153.2|2157.9|2156.7|2157.9|2156.7|2153.9|2152.7|614
1685577600000|2023-06-01 00:00:00|2129.7|2128.9|2135.2|2134.4|2135.2|2134.4|2126.9|2126.1|3387
1685577900000|2023-06-01 00:05:00|2134.7|2133.9|2135.2|2134.4|2137.2|2136.4|2134.2|2133.4|1541
1685578200000|2023-06-01 00:10:00|2135.7|2134.9|2140.2|2139.4|2142.2|2141.4|2135.2|2134.4|1790
1685578500000|2023-06-01 00:15:00|2140.7|2139.9|2141.7|2140.9|2142.7|2141.9|2140.7|2139.9|1216
1685578800000|2023-06-01 00:20:00|2142.2|2141.4|2144.7|2143.9|2145.2|2144.4|2141.7|2140.9|1075
1685579100000|2023-06-01 00:25:00|2145.2|2144.4|2144.7|2143.9|2145.2|2144.4|2143.2|2142.4|560
1685579400000|2023-06-01 00:30:00|2144.2|2143.4|2146.2|2145.4|2147.2|2146.4|2144.2|2143.4|1051
1685579700000|2023-06-01 00:35:00|2146.7|2145.9|2144.2|2143.4|2146.7|2145.9|2143.9|2143.1|700
1685580000000|2023-06-01 00:40:00|2143.9|2143.1|2143.7|2142.9|2145.7|2144.9|2143.7|2142.9|1236
1685580300000|2023-06-01 00:45:00|2143.2|2142.4|2143.7|2142.9|2144.7|2143.9|2142.2|2141.4|900
1685580600000|2023-06-01 00:50:00|2144.2|2143.4|2145.2|2144.4|2146.2|2145.4|2143.7|2142.9|926
1685580900000|2023-06-01 00:55:00|2144.7|2143.9|2144.7|2143.9|2145.2|2144.4|2144.2|2143.4|645
1685581200000|2023-06-01 01:00:00|2145.2|2144.4|2147.7|2146.9|2147.7|2146.9|2145.2|2144.4|683
1685581500000|2023-06-01 01:05:00|2147.9|2147.1|2147.2|2146.4|2148.2|2147.4|2146.7|2145.9|707
1685581800000|2023-06-01 01:10:00|2147.7|2146.9|2147.7|2146.9|2148.2|2147.4|2147.2|2146.4|791
1685582100000|2023-06-01 01:15:00|2148.2|2147.4|2146.7|2145.9|2148.2|2147.4|2146.7|2145.9|913
1685582400000|2023-06-01 01:20:00|2146.9|2146.1|2147.2|2146.4|2148.2|2147.4|2146.7|2145.9|423
1685582700000|2023-06-01 01:25:00|2147.7|2146.9|2149.7|2148.9|2151.7|2150.9|2147.7|2146.9|1060
1685583000000|2023-06-01 01:30:00|2149.2|2148.4|2147.7|2146.9|2149.2|2148.4|2147.7|2146.9|603
1685583300000|2023-06-01 01:35:00|2148.2|2147.4|2143.7|2142.9|2148.2|2147.4|2143.7|2142.9|691
1685583600000|2023-06-01 01:40:00|2144.2|2143.4|2139.7|2138.9|2145.2|2144.4|2139.7|2138.9|971
1685583900000|2023-06-01 01:45:00|2139.9|2139.1|2140.2|2139.4|2140.2|2139.4|2138.4|2137.6|1602
1685584200000|2023-06-01 01:50:00|2139.7|2138.9|2138.7|2137.9|2139.7|2138.9|2135.2|2134.4|1066
1685584500000|2023-06-01 01:55:00|2138.9|2138.1|2139.7|2138.9|2141.2|2140.4|2138.7|2137.9|696
1685584800000|2023-06-01 02:00:00|2140.2|2139.4|2143.2|2142.4|2143.7|2142.9|2140.2|2139.4|732
1685585100000|2023-06-01 02:05:00|2143.7|2142.9|2142.2|2141.4|2143.7|2142.9|2140.9|2140.1|682
1685585400000|2023-06-01 02:10:00|2142.4|2141.6|2140.7|2139.9|2142.7|2141.9|2140.7|2139.9|513
1685585700000|2023-06-01 02:15:00|2141.2|2140.4|2139.7|2138.9|2141.2|2140.4|2139.7|2138.9|537
1685586000000|2023-06-01 02:20:00|2139.2|2138.4|2139.7|2138.9|2140.2|2139.4|2138.7|2137.9|612
1685586300000|2023-06-01 02:25:00|2139.9|2139.1|2140.2|2139.4|2140.7|2139.9|2139.7|2138.9|399
1685586600000|2023-06-01 02:30:00|2140.7|2139.9|2141.2|2140.4|2141.7|2140.9|2140.2|2139.4|532
1685586900000|2023-06-01 02:35:00|2140.7|2139.9|2140.7|2139.9|2141.7|2140.9|2140.2|2139.4|270
1685587200000|2023-06-01 02:40:00|2140.4|2139.6|2140.7|2139.9|2140.7|2139.9|2140.2|2139.4|272
1685587500000|2023-06-01 02:45:00|2140.4|2139.6|2140.7|2139.9|2141.2|2140.4|2140.2|2139.4|283
1685587800000|2023-06-01 02:50:00|2140.2|2139.4|2139.2|2138.4|2140.4|2139.6|2139.2|2138.4|178
1685588100000|2023-06-01 02:55:00|2138.9|2138.1|2140.2|2139.4|2140.2|2139.4|2138.7|2137.9|257
1685588400000|2023-06-01 03:00:00|2139.7|2138.9|2139.7|2138.9|2140.2|2139.4|2139.2|2138.4|174
1685588700000|2023-06-01 03:05:00|2139.4|2138.6|2141.7|2140.9|2142.2|2141.4|2139.2|2138.4|920
1685589000000|2023-06-01 03:10:00|2141.4|2140.6|2141.2|2140.4|2141.7|2140.9|2140.7|2139.9|276
1685589300000|2023-06-01 03:15:00|2141.4|2140.6|2141.7|2140.9|2141.7|2140.9|2140.7|2139.9|226
1685589600000|2023-06-01 03:20:00|2141.2|2140.4|2141.2|2140.4|2141.2|2140.4|2140.9|2140.1|194
1685589900000|2023-06-01 03:25:00|2140.7|2139.9|2141.7|2140.9|2141.7|2140.9|2140.7|2139.9|248
1685590200000|2023-06-01 03:30:00|2141.2|2140.4|2142.7|2141.9|2143.2|2142.4|2141.2|2140.4|1477
1685590500000|2023-06-01 03:35:00|2143.2|2142.4|2145.2|2144.4|2145.2|2144.4|2143.2|2142.4|526
1685590800000|2023-06-01 03:40:00|2145.7|2144.9|2146.7|2145.9|2146.7|2145.9|2145.2|2144.4|370
1685591100000|2023-06-01 03:45:00|2146.9|2146.1|2145.7|2144.9|2147.2|2146.4|2145.2|2144.4|548
1685591400000|2023-06-01 03:50:00|2146.2|2145.4|2147.2|2146.4|2147.7|2146.9|2146.2|2145.4|501
1685591700000|2023-06-01 03:55:00|2147.7|2146.9|2148.2|2147.4|2148.7|2147.9|2147.2|2146.4|383
1685592000000|2023-06-01 04:00:00|2148.7|2147.9|2147.2|2146.4|2149.2|2148.4|2147.2|2146.4|459
1685592300000|2023-06-01 04:05:00|2147.7|2146.9|2147.2|2146.4|2148.7|2147.9|2147.2|2146.4|477
1685592600000|2023-06-01 04:10:00|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.2|2146.4|329
1685592900000|2023-06-01 04:15:00|2148.2|2147.4|2148.7|2147.9|2149.2|2148.4|2148.2|2147.4|376
1685593200000|2023-06-01 04:20:00|2148.9|2148.1|2148.7|2147.9|2149.2|2148.4|2147.7|2146.9|307
1685593500000|2023-06-01 04:25:00|2148.2|2147.4|2148.2|2147.4|2148.7|2147.9|2148.2|2147.4|432
1685593800000|2023-06-01 04:30:00|2148.4|2147.6|2149.2|2148.4|2149.7|2148.9|2148.4|2147.6|625
1685594100000|2023-06-01 04:35:00|2148.7|2147.9|2148.2|2147.4|2148.7|2147.9|2147.7|2146.9|539
1685594400000|2023-06-01 04:40:00|2147.9|2147.1|2147.2|2146.4|2148.2|2147.4|2147.2|2146.4|368
1685594700000|2023-06-01 04:45:00|2146.7|2145.9|2146.2|2145.4|2146.7|2145.9|2146.2|2145.4|381
1685595000000|2023-06-01 04:50:00|2146.7|2145.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|367
1685595300000|2023-06-01 04:55:00|2147.2|2146.4|2147.2|2146.4|2147.7|2146.9|2147.2|2146.4|243
1685595600000|2023-06-01 05:00:00|2147.7|2146.9|2148.7|2147.9|2148.9|2148.1|2147.2|2146.4|755
1685595900000|2023-06-01 05:05:00|2149.2|2148.4|2149.2|2148.4|2149.7|2148.9|2149.2|2148.4|223
1685596200000|2023-06-01 05:10:00|2148.7|2147.9|2148.7|2147.9|2149.2|2148.4|2148.7|2147.9|368
1685596500000|2023-06-01 05:15:00|2149.2|2148.4|2148.2|2147.4|2149.2|2148.4|2148.2|2147.4|572
1685596800000|2023-06-01 05:20:00|2148.4|2147.6|2149.2|2148.4|2149.7|2148.9|2148.2|2147.4|285
1685597100000|2023-06-01 05:25:00|2148.7|2147.9|2148.7|2147.9|2148.7|2147.9|2148.2|2147.4|567
1685597400000|2023-06-01 05:30:00|2148.9|2148.1|2148.7|2147.9|2149.2|2148.4|2148.7|2147.9|703
1685597700000|2023-06-01 05:35:00|2149.2|2148.4|2150.2|2149.4|2150.7|2149.9|2149.2|2148.4|770
1685598000000|2023-06-01 05:40:00|2150.7|2149.9|2148.7|2147.9|2150.7|2149.9|2148.7|2147.9|640
1685598300000|2023-06-01 05:45:00|2148.9|2148.1|2149.7|2148.9|2150.2|2149.4|2148.7|2147.9|761
1685598600000|2023-06-01 05:50:00|2149.2|2148.4|2149.2|2148.4|2149.2|2148.4|2148.7|2147.9|1016
1685598900000|2023-06-01 05:55:00|2149.7|2148.9|2148.7|2147.9|2149.7|2148.9|2147.7|2146.9|3397
1685599200000|2023-06-01 06:00:00|2148.2|2147.4|2148.2|2147.4|2148.2|2147.4|2146.7|2145.9|3325
1685599500000|2023-06-01 06:05:00|2147.7|2146.9|2148.8|2146.8|2149|2147.9|2147.7|2146.8|667
1685599800000|2023-06-01 06:10:00|2148.7|2146.7|2149.6|2147.6|2150.2|2148.2|2148.2|2146.2|0
1685600100000|2023-06-01 06:15:00|2149.5|2147.5|2149.2|2147.2|2149.9|2147.9|2149.2|2147.2|610
1685600400000|2023-06-01 06:20:00|2149.1|2147.1|2149.1|2147.1|2149.4|2147.4|2148.9|2146.9|0
1685600700000|2023-06-01 06:25:00|2149|2147|2149.3|2147.3|2149.5|2147.5|2148.8|2146.8|0
1685601000000|2023-06-01 06:30:00|2149.4|2147.4|2150|2148|2150.3|2148.3|2149.4|2147.4|0
1685601300000|2023-06-01 06:35:00|2150.2|2148.2|2150.4|2148.4|2150.6|2148.6|2150|2148|0
1685601600000|2023-06-01 06:40:00|2150.5|2148.5|2150.4|2148.4|2151|2149|2150.3|2148.3|0
1685601900000|2023-06-01 06:45:00|2150.6|2148.6|2150.5|2148.5|2150.9|2148.9|2150.3|2148.3|0
1685602200000|2023-06-01 06:50:00|2150.7|2148.7|2151.1|2149.1|2151.3|2149.3|2150.5|2148.5|0
1685602500000|2023-06-01 06:55:00|2150.8|2148.8|2151|2149|2151.8|2149.8|2150.5|2148.5|0
1685602800000|2023-06-01 07:00:00|2150.8|2148.8|2151.3|2149.3|2151.3|2149.3|2150.1|2148.1|0
1685603100000|2023-06-01 07:05:00|2151.4|2149.4|2153.8|2151.8|2154.4|2152.4|2151.4|2149.4|0
1685603400000|2023-06-01 07:10:00|2153.7|2151.7|2154.8|2152.8|2155.1|2153.1|2153.6|2151.6|0
1685603700000|2023-06-01 07:15:00|2155.4|2153.4|2152.4|2150.4|2155.5|2153.5|2152.1|2150.1|0
1685604000000|2023-06-01 07:20:00|2152.5|2150.5|2153.8|2151.8|2153.8|2151.8|2152.5|2150.5|0
1685604300000|2023-06-01 07:25:00|2153.6|2151.6|2154.8|2152.8|2155.7|2153.7|2153.2|2151.2|0
1685604600000|2023-06-01 07:30:00|2154.5|2152.5|2153.9|2152.7|2155.9|2154.7|2153.9|2152.5|634
1685604900000|2023-06-01 07:35:00|2153.4|2152.2|2151.9|2150.7|2153.9|2152.7|2151.9|2150.7|323
1685605200000|2023-06-01 07:40:00|2152.4|2151.2|2153.4|2152.2|2154.4|2153.2|2151.9|2150.7|268
1685605500000|2023-06-01 07:45:00|2153.9|2152.7|2153.6|2152.4|2154.9|2153.7|2153.4|2152.2|387
1685605800000|2023-06-01 07:50:00|2153.9|2152.7|2152.9|2151.7|2153.9|2152.7|2152.9|2151.7|58
1685606100000|2023-06-01 07:55:00|2153.4|2152.2|2152.9|2151.7|2153.4|2152.2|2152.4|2151.2|185
1685606400000|2023-06-01 08:00:00|2152.6|2151.4|2150.9|2149.7|2153.4|2152.2|2150.9|2149.7|416
1685606700000|2023-06-01 08:05:00|2151.4|2150.2|2151.9|2150.7|2151.9|2150.7|2150.4|2149.2|279
1685607000000|2023-06-01 08:10:00|2151.4|2150.2|2152.9|2151.7|2153.4|2152.2|2151.4|2150.2|169
1685607300000|2023-06-01 08:15:00|2152.4|2151.2|2152.9|2151.7|2153.4|2152.2|2151.9|2150.7|145
1685607600000|2023-06-01 08:20:00|2152.4|2151.2|2152.6|2151.4|2152.9|2151.7|2151.9|2150.7|48
1685607900000|2023-06-01 08:25:00|2152.9|2151.7|2154.9|2153.7|2154.9|2153.7|2152.9|2151.7|118
1685608200000|2023-06-01 08:30:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|359
1685608500000|2023-06-01 08:35:00|2156.1|2154.9|2155.9|2154.7|2156.1|2154.9|2155.4|2154.2|49
1685608800000|2023-06-01 08:40:00|2155.6|2154.4|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|46
1685609100000|2023-06-01 08:45:00|2156.4|2155.2|2157.9|2156.7|2157.9|2156.7|2156.1|2154.9|80
1685609400000|2023-06-01 08:50:00|2157.6|2156.4|2156.9|2155.7|2157.9|2156.7|2156.4|2155.2|172
1685609700000|2023-06-01 08:55:00|2156.4|2155.2|2156.4|2155.2|2157.9|2156.7|2155.9|2154.7|517
1685610000000|2023-06-01 09:00:00|2156.9|2155.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|344
1685610300000|2023-06-01 09:05:00|2156.6|2155.4|2157.4|2156.2|2157.4|2156.2|2156.4|2155.2|369
1685610600000|2023-06-01 09:10:00|2156.9|2155.7|2156.6|2155.4|2156.9|2155.7|2156.4|2155.2|433
1685610900000|2023-06-01 09:15:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|81
1685611200000|2023-06-01 09:20:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|197
1685611500000|2023-06-01 09:25:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|145
1685611800000|2023-06-01 09:30:00|2156.4|2155.2|2155.9|2154.7|2156.9|2155.7|2155.4|2154.2|157
1685612100000|2023-06-01 09:35:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2154.9|2153.7|131
1685612400000|2023-06-01 09:40:00|2155.9|2154.7|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|166
1685612700000|2023-06-01 09:45:00|2155.9|2154.7|2154.9|2153.7|2155.9|2154.7|2154.6|2153.4|233
1685613000000|2023-06-01 09:50:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.4|2153.2|80
1685613300000|2023-06-01 09:55:00|2155.1|2153.9|2155.9|2154.7|2155.9|2154.7|2154.6|2153.4|84
1685613600000|2023-06-01 10:00:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|33
1685613900000|2023-06-01 10:05:00|2154.9|2153.7|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|102
1685614200000|2023-06-01 10:10:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|34
1685614500000|2023-06-01 10:15:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|24
1685614800000|2023-06-01 10:20:00|2156.4|2155.2|2156.4|2155.2|2156.6|2155.4|2156.4|2155.2|59
1685615100000|2023-06-01 10:25:00|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|139
1685615400000|2023-06-01 10:30:00|2156.6|2155.4|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|98
1685615700000|2023-06-01 10:35:00|2155.9|2154.7|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|53
1685616000000|2023-06-01 10:40:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|41
1685616300000|2023-06-01 10:45:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|30
1685616600000|2023-06-01 10:50:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|37
1685616900000|2023-06-01 10:55:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|125
1685617200000|2023-06-01 11:00:00|2154.9|2153.7|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|66
1685617500000|2023-06-01 11:05:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|15
1685617800000|2023-06-01 11:10:00|2155.6|2154.4|2156.9|2155.7|2156.9|2155.7|2155.4|2154.2|184
1685618100000|2023-06-01 11:15:00|2156.4|2155.2|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|54
1685618400000|2023-06-01 11:20:00|2156.9|2155.7|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|73
1685618700000|2023-06-01 11:25:00|2156.9|2155.7|2155.4|2154.2|2156.9|2155.7|2155.4|2154.2|113
1685619000000|2023-06-01 11:30:00|2154.9|2153.7|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|142
1685619300000|2023-06-01 11:35:00|2155.1|2153.9|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|170
1685619600000|2023-06-01 11:40:00|2156.4|2155.2|2156.9|2155.7|2157.1|2155.9|2156.4|2155.2|296
1685619900000|2023-06-01 11:45:00|2156.4|2155.2|2154.9|2153.7|2156.4|2155.2|2154.9|2153.7|157
1685620200000|2023-06-01 11:50:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|113
1685620500000|2023-06-01 11:55:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|106
1685620800000|2023-06-01 12:00:00|2155.9|2154.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|62
1685621100000|2023-06-01 12:05:00|2156.9|2155.7|2154.9|2153.7|2156.9|2155.7|2154.9|2153.7|87
1685621400000|2023-06-01 12:10:00|2154.6|2153.4|2155.4|2154.2|2155.4|2154.2|2154.4|2153.2|61
1685621700000|2023-06-01 12:15:00|2155.1|2153.9|2155.4|2154.2|2156.4|2155.2|2155.1|2153.9|210
1685622000000|2023-06-01 12:20:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|58
1685622300000|2023-06-01 12:25:00|2156.4|2155.2|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|60
1685622600000|2023-06-01 12:30:00|2155.4|2154.2|2152.9|2151.7|2156.1|2154.9|2152.9|2151.7|334
1685622900000|2023-06-01 12:35:00|2153.4|2152.2|2151.9|2150.7|2153.4|2152.2|2150.9|2149.7|200
1685623200000|2023-06-01 12:40:00|2151.4|2150.2|2151.9|2150.7|2151.9|2150.7|2151.4|2150.2|216
1685623500000|2023-06-01 12:45:00|2151.6|2150.4|2150.4|2149.2|2151.9|2150.7|2150.4|2149.2|376
1685623800000|2023-06-01 12:50:00|2150.1|2148.9|2149.4|2148.2|2151.4|2150.2|2149.4|2148.2|382
1685624100000|2023-06-01 12:55:00|2149.9|2148.7|2149.4|2148.2|2150.4|2149.2|2149.4|2148.2|364
1685624400000|2023-06-01 13:00:00|2148.9|2147.7|2148.4|2147.2|2149.4|2148.2|2147.6|2146.4|454
1685624700000|2023-06-01 13:05:00|2147.9|2146.7|2148.9|2147.7|2149.4|2148.2|2147.4|2146.2|216
1685625000000|2023-06-01 13:10:00|2148.6|2147.4|2149.9|2148.7|2150.4|2149.2|2148.6|2147.4|66
1685625300000|2023-06-01 13:15:00|2149.4|2148.2|2150.6|2149.4|2150.6|2149.4|2149.4|2148.2|209
1685625600000|2023-06-01 13:20:00|2150.4|2149.2|2150.9|2149.7|2151.4|2150.2|2150.4|2149.2|160
1685625900000|2023-06-01 13:25:00|2150.6|2149.4|2150.9|2149.7|2151.4|2150.2|2150.4|2149.2|96
1685626200000|2023-06-01 13:30:00|2151.4|2150.2|2148.9|2147.7|2151.4|2150.2|2147.9|2146.7|613
1685626500000|2023-06-01 13:35:00|2149.4|2148.2|2149.9|2148.7|2150.4|2149.2|2148.9|2147.7|351
1685626800000|2023-06-01 13:40:00|2150.1|2148.9|2148.9|2147.7|2150.4|2149.2|2148.4|2147.2|150
1685627100000|2023-06-01 13:45:00|2148.6|2147.4|2147.4|2146.2|2149.4|2148.2|2146.9|2145.7|313
1685627400000|2023-06-01 13:50:00|2146.9|2145.7|2147.9|2146.7|2148.4|2147.2|2145.9|2144.7|198
1685627700000|2023-06-01 13:55:00|2147.4|2146.2|2147.9|2146.7|2148.4|2147.2|2146.9|2145.7|97
1685628000000|2023-06-01 14:00:00|2147.6|2146.4|2149.9|2148.7|2150.4|2149.2|2146.4|2145.2|360
1685628300000|2023-06-01 14:05:00|2149.4|2148.2|2151.4|2150.2|2151.4|2150.2|2149.4|2148.2|340
1685628600000|2023-06-01 14:10:00|2151.1|2149.9|2153.4|2152.2|2153.4|2152.2|2150.9|2149.7|308
1685628900000|2023-06-01 14:15:00|2152.9|2151.7|2150.9|2149.7|2153.9|2152.7|2150.4|2149.2|257
1685629200000|2023-06-01 14:20:00|2150.4|2149.2|2148.4|2147.2|2150.9|2149.7|2147.9|2146.7|313
1685629500000|2023-06-01 14:25:00|2147.9|2146.7|2149.4|2148.2|2149.9|2148.7|2147.4|2146.2|294
1685629800000|2023-06-01 14:30:00|2148.9|2147.7|2150.4|2149.2|2150.4|2149.2|2148.6|2147.4|179
1685630100000|2023-06-01 14:35:00|2150.1|2148.9|2150.4|2149.2|2150.9|2149.7|2149.9|2148.7|309
1685630400000|2023-06-01 14:40:00|2150.6|2149.4|2153.4|2152.2|2153.9|2152.7|2150.4|2149.2|382
1685630700000|2023-06-01 14:45:00|2153.9|2152.7|2154.4|2153.2|2155.9|2154.7|2153.4|2152.2|601
1685631000000|2023-06-01 14:50:00|2154.6|2153.4|2155.4|2154.2|2155.9|2154.7|2154.4|2153.2|481
1685631300000|2023-06-01 14:55:00|2155.6|2154.4|2154.9|2153.7|2155.9|2154.7|2154.9|2153.7|424
1685631600000|2023-06-01 15:00:00|2154.4|2153.2|2153.9|2152.7|2154.4|2153.2|2153.4|2152.2|149
1685631900000|2023-06-01 15:05:00|2153.6|2152.4|2152.4|2151.2|2154.4|2153.2|2152.4|2151.2|317
1685632200000|2023-06-01 15:10:00|2152.9|2151.7|2153.9|2152.7|2154.9|2153.7|2152.9|2151.7|158
1685632500000|2023-06-01 15:15:00|2154.1|2152.9|2153.9|2152.7|2155.4|2154.2|2153.9|2152.7|210
1685632800000|2023-06-01 15:20:00|2153.6|2152.4|2154.9|2153.7|2154.9|2153.7|2153.4|2152.2|114
1685633100000|2023-06-01 15:25:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|269
1685633400000|2023-06-01 15:30:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|206
1685633700000|2023-06-01 15:35:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|94
1685634000000|2023-06-01 15:40:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|264
1685634300000|2023-06-01 15:45:00|2155.4|2154.2|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|83
1685634600000|2023-06-01 15:50:00|2155.9|2154.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|469
1685634900000|2023-06-01 15:55:00|2155.9|2154.7|2157.4|2156.2|2157.4|2156.2|2155.4|2154.2|204
1685635200000|2023-06-01 16:00:00|2156.9|2155.7|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|340
1685635500000|2023-06-01 16:05:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|290
1685635800000|2023-06-01 16:10:00|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|196
1685636100000|2023-06-01 16:15:00|2157.9|2156.7|2157.9|2156.7|2157.9|2156.7|2156.9|2155.7|353
1685636400000|2023-06-01 16:20:00|2157.4|2156.2|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|201
1685636700000|2023-06-01 16:25:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2157.9|2156.7|299
1685637000000|2023-06-01 16:30:00|2157.9|2156.7|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|282
1685637300000|2023-06-01 16:35:00|2157.4|2156.2|2157.9|2156.7|2157.9|2156.7|2157.4|2156.2|70
1685637600000|2023-06-01 16:40:00|2157.4|2156.2|2157.4|2156.2|2157.9|2156.7|2157.4|2156.2|108
1685637900000|2023-06-01 16:45:00|2157.6|2156.4|2157.9|2156.7|2157.9|2156.7|2157.1|2155.9|43
1685638200000|2023-06-01 16:50:00|2158.4|2157.2|2158.9|2157.7|2158.9|2157.7|2157.9|2156.7|120
1685638500000|2023-06-01 16:55:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|54
1685638800000|2023-06-01 17:00:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2158.9|2157.7|60
1685639100000|2023-06-01 17:05:00|2159.9|2158.7|2159.4|2158.2|2160.4|2159.2|2159.4|2158.2|246
1685639400000|2023-06-01 17:10:00|2159.1|2157.9|2160.4|2159.2|2160.4|2159.2|2158.9|2157.7|159
1685639700000|2023-06-01 17:15:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|148
1685640000000|2023-06-01 17:20:00|2160.9|2159.7|2159.4|2158.2|2160.9|2159.7|2159.4|2158.2|331
1685640300000|2023-06-01 17:25:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.4|2158.2|79
1685640600000|2023-06-01 17:30:00|2159.9|2158.7|2160.1|2158.9|2160.4|2159.2|2159.9|2158.7|41
1685640900000|2023-06-01 17:35:00|2160.4|2159.2|2159.9|2158.7|2160.4|2159.2|2159.9|2158.7|77
1685641200000|2023-06-01 17:40:00|2160.4|2159.2|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|31
1685641500000|2023-06-01 17:45:00|2160.9|2159.7|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|200
1685641800000|2023-06-01 17:50:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2159.9|2158.7|135
1685642100000|2023-06-01 17:55:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|108
1685642400000|2023-06-01 18:00:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|38
1685642700000|2023-06-01 18:05:00|2161.4|2160.2|2160.9|2159.7|2161.4|2160.2|2160.9|2159.7|102
1685643000000|2023-06-01 18:10:00|2160.6|2159.4|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|79
1685643300000|2023-06-01 18:15:00|2161.4|2160.2|2160.9|2159.7|2161.9|2160.7|2160.9|2159.7|154
1685643600000|2023-06-01 18:20:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|167
1685643900000|2023-06-01 18:25:00|2162.4|2161.2|2161.9|2160.7|2162.4|2161.2|2161.6|2160.4|201
1685644200000|2023-06-01 18:30:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|55
1685644500000|2023-06-01 18:35:00|2162.4|2161.2|2161.9|2160.7|2162.4|2161.2|2161.4|2160.2|172
1685644800000|2023-06-01 18:40:00|2161.6|2160.4|2161.4|2160.2|2161.9|2160.7|2161.4|2160.2|92
1685645100000|2023-06-01 18:45:00|2160.9|2159.7|2161.4|2160.2|2161.4|2160.2|2160.9|2159.7|51
1685645400000|2023-06-01 18:50:00|2160.9|2159.7|2162.4|2161.2|2162.9|2161.7|2160.9|2159.7|106
1685645700000|2023-06-01 18:55:00|2162.9|2161.7|2162.4|2161.2|2162.9|2161.7|2162.4|2161.2|32
1685646000000|2023-06-01 19:00:00|2162.9|2161.7|2162.9|2161.7|2162.9|2161.7|2162.4|2161.2|62
1685646300000|2023-06-01 19:05:00|2163.1|2161.9|2163.4|2162.2|2163.4|2162.2|2162.9|2161.7|37
1685646600000|2023-06-01 19:10:00|2162.9|2161.7|2163.9|2162.7|2163.9|2162.7|2162.9|2161.7|33
1685646900000|2023-06-01 19:15:00|2163.4|2162.2|2163.4|2162.2|2163.4|2162.2|2163.4|2162.2|66
1685647200000|2023-06-01 19:20:00|2163.1|2161.9|2161.9|2160.7|2163.4|2162.2|2161.9|2160.7|48
1685647500000|2023-06-01 19:25:00|2162.4|2161.2|2161.4|2160.2|2162.4|2161.2|2160.9|2159.7|113
1685647800000|2023-06-01 19:30:00|2161.1|2159.9|2160.9|2159.7|2161.9|2160.7|2160.4|2159.2|131
1685648100000|2023-06-01 19:35:00|2160.6|2159.4|2159.4|2158.2|2160.9|2159.7|2158.9|2157.7|495
1685648400000|2023-06-01 19:40:00|2158.9|2157.7|2159.9|2158.7|2159.9|2158.7|2158.9|2157.7|102
1685648700000|2023-06-01 19:45:00|2159.6|2158.4|2160.9|2159.7|2160.9|2159.7|2159.4|2158.2|139
1685649000000|2023-06-01 19:50:00|2160.4|2159.2|2161.4|2160.2|2161.4|2160.2|2159.4|2158.2|301
1685649300000|2023-06-01 19:55:00|2161.6|2160.4|2162.9|2161.7|2162.9|2161.7|2161.6|2160.4|521
1685649600000|2023-06-01 20:00:00|2162.6|2161.4|2162.9|2161.7|2163.4|2162.2|2161.9|2160.7|35
1685649900000|2023-06-01 20:05:00|2163.4|2162.2|2162.4|2161.2|2163.4|2162.2|2162.4|2161.2|89
1685650200000|2023-06-01 20:10:00|2162.9|2161.7|2162.9|2161.7|2163.4|2162.2|2162.4|2161.2|147
1685650500000|2023-06-01 20:15:00|2162.4|2161.2|2163.4|2162.2|2163.4|2162.2|2162.4|2161.2|79
1685650800000|2023-06-01 20:20:00|2162.9|2161.7|2162.9|2161.7|2163.4|2162.2|2162.9|2161.7|62
1685651100000|2023-06-01 20:25:00|2162.4|2161.2|2162.1|2160.9|2162.4|2161.2|2161.9|2160.7|26
1685651400000|2023-06-01 20:30:00|2162.4|2161.2|2162.1|2160.9|2162.4|2161.2|2161.9|2160.7|0
1685651700000|2023-06-01 20:35:00|2162.4|2161.2|2162.4|2161.2|2162.4|2161.2|2161.9|2160.7|8
1685652000000|2023-06-01 20:40:00|2162.6|2161.4|2162.9|2161.7|2162.9|2161.7|2162.4|2161.2|10
1685652300000|2023-06-01 20:45:00|2162.6|2161.4|2162.4|2161.2|2162.9|2161.7|2162.4|2161.2|92
1685652600000|2023-06-01 20:50:00|2162.9|2161.7|2163.7|2161.7|2163.7|2161.7|2162.4|2161.2|40
1685652900000|2023-06-01 20:55:00|2163.8|2161.8|2163.4|2161.4|2163.8|2161.8|2163.4|2161.4|0
1685653200000|2023-06-01 21:00:00|2163.5|2161.5|2163.4|2161.4|2163.7|2161.7|2163.4|2161.4|7
1685653500000|2023-06-01 21:05:00|2163.3|2161.3|2163.6|2161.6|2163.6|2161.6|2163.3|2161.3|0
1685653800000|2023-06-01 21:10:00|2163.7|2161.7|2164.2|2162.2|2164.3|2162.3|2163.6|2161.6|0
1685654100000|2023-06-01 21:15:00|2164.1|2162.1|2164.1|2162.1|2164.2|2162.2|2164.1|2162.1|0
1685654400000|2023-06-01 21:20:00|2164|2162|2164.2|2162.2|2164.4|2162.4|2164|2162|0
1685654700000|2023-06-01 21:25:00|2164.3|2162.3|2164|2162|2164.4|2162.4|2164|2162|0
1685655000000|2023-06-01 21:30:00|2164.1|2162.1|2163.8|2161.8|2164.1|2162.1|2163.7|2161.7|0
1685655300000|2023-06-01 21:35:00|2163.9|2161.9|2163.9|2161.9|2164|2162|2163.9|2161.9|0
1685655600000|2023-06-01 21:40:00|2163.8|2161.8|2163.8|2161.8|2163.8|2161.8|2163.8|2161.8|0
1685656200000|2023-06-01 21:50:00|2163.7|2161.7|2163.7|2161.7|2163.7|2161.7|2163.7|2161.7|0
1685656500000|2023-06-01 21:55:00|2163.8|2161.8|2163.6|2161.6|2163.8|2161.8|2163.6|2161.6|0
1685656800000|2023-06-01 22:00:00|2163.3|2161.3|2164.2|2162.2|2164.5|2162.5|2163.2|2161.2|0
1685657100000|2023-06-01 22:05:00|2164|2162|2164.5|2162.5|2164.5|2162.5|2164|2162|0
1685657400000|2023-06-01 22:10:00|2164.3|2162.3|2164.1|2162.1|2164.5|2162.5|2164|2162|0
1685657700000|2023-06-01 22:15:00|2164|2162|2164|2162|2164|2162|2164|2162|0
1685658000000|2023-06-01 22:20:00|2164.3|2162.3|2164.7|2162.7|2164.9|2162.9|2164.3|2162.3|0
1685658600000|2023-06-01 22:30:00|2164.5|2162.5|2164.6|2162.6|2164.7|2162.7|2164.5|2162.5|0
1685658900000|2023-06-01 22:35:00|2164.5|2162.5|2164.7|2162.7|2164.7|2162.7|2164.4|2162.4|0
1685659200000|2023-06-01 22:40:00|2164.9|2162.9|2164.9|2162.9|2164.9|2162.9|2164.7|2162.7|0
1685659500000|2023-06-01 22:45:00|2164.8|2162.8|2164.6|2162.6|2164.9|2162.9|2164.3|2162.3|0
1685659800000|2023-06-01 22:50:00|2164.4|2162.4|2164.6|2162.6|2165|2163|2164.3|2162.3|0
1685660100000|2023-06-01 22:55:00|2164.7|2162.7|2164.5|2162.5|2164.9|2162.9|2164.5|2162.5|0
1685660400000|2023-06-01 23:00:00|2164.6|2162.6|2163.8|2161.8|2164.6|2162.6|2163.7|2161.7|0
1685660700000|2023-06-01 23:05:00|2163.7|2161.7|2163.8|2161.8|2164|2162|2163.5|2161.5|0
1685661000000|2023-06-01 23:10:00|2163.9|2161.9|2163.5|2161.5|2163.9|2161.9|2163.5|2161.5|0
1685661300000|2023-06-01 23:15:00|2163.7|2161.7|2163.7|2161.7|2164|2162|2163.4|2161.4|0
1685661600000|2023-06-01 23:20:00|2163.6|2161.6|2163.7|2161.7|2163.7|2161.7|2163.5|2161.5|0
1685661900000|2023-06-01 23:25:00|2163.4|2161.4|2163.2|2161.2|2163.5|2161.5|2163.1|2161.1|0
1685662200000|2023-06-01 23:30:00|2163.5|2161.5|2163.1|2161.1|2163.5|2161.5|2162.8|2160.8|0
1685662500000|2023-06-01 23:35:00|2163|2161|2162.1|2160.1|2163|2161|2162|2160|0
1685662800000|2023-06-01 23:40:00|2162.2|2160.2|2160.6|2158.6|2162.3|2160.3|2160.6|2158.6|0
1685663100000|2023-06-01 23:45:00|2157.4|2156.2|2155.9|2154.7|2157.4|2156.2|2155.4|2154.2|1022
1685663400000|2023-06-01 23:50:00|2155.4|2154.2|2154.9|2153.7|2155.9|2154.7|2154.4|2153.2|487
1685663700000|2023-06-01 23:55:00|2154.4|2153.2|2157.9|2156.7|2157.9|2156.7|2153.9|2152.7|614
1685664000000|2023-06-02 00:00:00|2157.7|2156.9|2160.7|2159.9|2163.7|2162.9|2157.7|2156.9|3260
1685664300000|2023-06-02 00:05:00|2160.9|2160.1|2164.7|2163.9|2165.2|2164.4|2160.7|2159.9|1120
1685664600000|2023-06-02 00:10:00|2164.2|2163.4|2165.2|2164.4|2165.2|2164.4|2162.2|2161.4|932
1685664900000|2023-06-02 00:15:00|2165.7|2164.9|2168.7|2167.9|2168.7|2167.9|2165.7|2164.9|938
1685665200000|2023-06-02 00:20:00|2169.2|2168.4|2170.7|2169.9|2171.7|2170.9|2168.7|2167.9|982
1685665500000|2023-06-02 00:25:00|2170.2|2169.4|2169.2|2168.4|2171.7|2170.9|2168.7|2167.9|526
1685665800000|2023-06-02 00:30:00|2169.7|2168.9|2169.7|2168.9|2169.9|2169.1|2167.7|2166.9|1303
1685666100000|2023-06-02 00:35:00|2169.2|2168.4|2169.2|2168.4|2170.2|2169.4|2168.7|2167.9|675
1685666400000|2023-06-02 00:40:00|2169.7|2168.9|2167.2|2166.4|2170.2|2169.4|2167.2|2166.4|803
1685666700000|2023-06-02 00:45:00|2167.7|2166.9|2168.2|2167.4|2168.7|2167.9|2167.7|2166.9|857
1685667000000|2023-06-02 00:50:00|2168.7|2167.9|2167.7|2166.9|2168.7|2167.9|2167.2|2166.4|1087
1685311200000|2023-05-28 22:00:00|2184.5|2182.5|2184.6|2182.6|2185.6|2183.6|2184.2|2182.2|0
1685667300000|2023-06-02 00:55:00|2167.9|2167.1|2167.7|2166.9|2168.7|2167.9|2167.7|2166.9|349
1685667600000|2023-06-02 01:00:00|2167.2|2166.4|2168.2|2167.4|2168.2|2167.4|2167.2|2166.4|336
1685311500000|2023-05-28 22:05:00|2184.8|2182.8|2182.5|2180.5|2185.6|2183.6|2181.9|2179.9|0
1685667900000|2023-06-02 01:05:00|2168.7|2167.9|2169.2|2168.4|2169.7|2168.9|2168.2|2167.4|608
1685311800000|2023-05-28 22:10:00|2182.6|2180.6|2182.2|2180.2|2182.8|2180.8|2182|2180|0
1685668200000|2023-06-02 01:10:00|2168.7|2167.9|2169.2|2168.4|2169.7|2168.9|2168.7|2167.9|673
1685312100000|2023-05-28 22:15:00|2182|2180|2181.8|2179.8|2182.4|2180.4|2181.7|2179.7|0
1685668500000|2023-06-02 01:15:00|2168.7|2167.9|2167.7|2166.9|2169.2|2168.4|2167.7|2166.9|365
1685312400000|2023-05-28 22:20:00|2181.7|2179.7|2182.9|2180.9|2183|2181|2181.7|2179.7|0
1685668800000|2023-06-02 01:20:00|2168.2|2167.4|2169.2|2168.4|2169.2|2168.4|2167.7|2166.9|282
1685312700000|2023-05-28 22:25:00|2182.8|2180.8|2181.8|2179.8|2182.8|2180.8|2180.4|2178.4|0
1685669100000|2023-06-02 01:25:00|2169.7|2168.9|2170.2|2169.4|2170.2|2169.4|2169.2|2168.4|496
1685313000000|2023-05-28 22:30:00|2181.2|2179.2|2181.7|2179.7|2182.1|2180.1|2181.2|2179.2|0
1685669400000|2023-06-02 01:30:00|2170.7|2169.9|2170.2|2169.4|2170.7|2169.9|2169.2|2168.4|498
1685313300000|2023-05-28 22:35:00|2181.2|2179.2|2181.6|2179.6|2182|2180|2181.2|2179.2|0
1685669700000|2023-06-02 01:35:00|2169.9|2169.1|2171.2|2170.4|2171.2|2170.4|2169.7|2168.9|327
1685313600000|2023-05-28 22:40:00|2181.7|2179.7|2181.3|2179.3|2181.7|2179.7|2180.6|2178.6|0
1685670000000|2023-06-02 01:40:00|2171.7|2170.9|2171.7|2170.9|2172.2|2171.4|2171.2|2170.4|573
1685313900000|2023-05-28 22:45:00|2181|2179|2181.8|2179.8|2181.9|2179.9|2180.9|2178.9|0
1685670300000|2023-06-02 01:45:00|2172.2|2171.4|2173.7|2172.9|2173.7|2172.9|2171.7|2170.9|898
1685314200000|2023-05-28 22:50:00|2181.9|2179.9|2182.2|2180.2|2182.7|2180.7|2181.7|2179.7|0
1685670600000|2023-06-02 01:50:00|2174.2|2173.4|2174.2|2173.4|2175.2|2174.4|2172.7|2171.9|808
1685314500000|2023-05-28 22:55:00|2182.3|2180.3|2182.8|2180.8|2182.8|2180.8|2182.2|2180.2|0
1685670900000|2023-06-02 01:55:00|2173.7|2172.9|2174.7|2173.9|2174.7|2173.9|2173.2|2172.4|436
1685314800000|2023-05-28 23:00:00|2183|2181|2181.5|2179.5|2183.1|2181.1|2181.5|2179.5|0
1685671200000|2023-06-02 02:00:00|2174.2|2173.4|2173.7|2172.9|2174.2|2173.4|2172.9|2172.1|322
1685315100000|2023-05-28 23:05:00|2181.7|2179.7|2181.3|2179.3|2181.7|2179.7|2181.2|2179.2|0
1685671500000|2023-06-02 02:05:00|2173.4|2172.6|2173.2|2172.4|2173.7|2172.9|2173.2|2172.4|150
1685315400000|2023-05-28 23:10:00|2181.4|2179.4|2181.1|2179.1|2181.8|2179.8|2180.8|2178.8|0
1685671800000|2023-06-02 02:10:00|2172.7|2171.9|2171.7|2170.9|2172.7|2171.9|2171.7|2170.9|352
1685315700000|2023-05-28 23:15:00|2181|2179|2180.8|2178.8|2181|2179|2180|2178|0
1685316000000|2023-05-28 23:20:00|2180.7|2178.7|2180.1|2178.1|2180.7|2178.7|2180.1|2178.1|0
1685672100000|2023-06-02 02:15:00|2172.2|2171.4|2171.7|2170.9|2172.7|2171.9|2171.7|2170.9|365
1685316300000|2023-05-28 23:25:00|2179.8|2177.8|2179.9|2177.9|2180.6|2178.6|2179.5|2177.5|0
1685672400000|2023-06-02 02:20:00|2171.2|2170.4|2171.7|2170.9|2172.7|2171.9|2171.2|2170.4|317
1685316600000|2023-05-28 23:30:00|2180.2|2178.2|2183|2181|2183.1|2181.1|2179.7|2177.7|0
1685316900000|2023-05-28 23:35:00|2183.1|2181.1|2181.4|2179.4|2183.6|2181.6|2180.7|2178.7|0
1685672700000|2023-06-02 02:25:00|2171.2|2170.4|2172.7|2171.9|2172.7|2171.9|2171.2|2170.4|194
1685317200000|2023-05-28 23:40:00|2181.2|2179.2|2183.2|2181.2|2183.5|2181.5|2180.6|2178.6|0
1685673000000|2023-06-02 02:30:00|2173.2|2172.4|2172.7|2171.9|2173.2|2172.4|2172.2|2171.4|467
1685317500000|2023-05-28 23:45:00|2183.1|2181.1|2179.5|2178.3|2183.2|2181.2|2178.5|2177.3|1359
1685673300000|2023-06-02 02:35:00|2173.2|2172.4|2173.7|2172.9|2173.7|2172.9|2173.2|2172.4|67
1685317800000|2023-05-28 23:50:00|2179.8|2178.6|2182.5|2181.3|2183|2181.8|2179.5|2178.3|580
1685673600000|2023-06-02 02:40:00|2173.2|2172.4|2173.2|2172.4|2173.2|2172.4|2173.2|2172.4|124
1685318100000|2023-05-28 23:55:00|2183|2181.8|2179|2177.8|2183|2181.8|2179|2177.8|573
1685673900000|2023-06-02 02:45:00|2173.7|2172.9|2172.2|2171.4|2173.7|2172.9|2171.7|2170.9|223
1685318400000|2023-05-29 00:00:00|2178.8|2178|2173.3|2172.5|2178.8|2178|2172.8|2172|3056
1685674200000|2023-06-02 02:50:00|2171.7|2170.9|2171.7|2170.9|2173.2|2172.4|2171.7|2170.9|196
1685318700000|2023-05-29 00:05:00|2172.8|2172|2174.8|2174|2175.3|2174.5|2170.8|2170|2238
1685674500000|2023-06-02 02:55:00|2172.2|2171.4|2172.2|2171.4|2172.7|2171.9|2171.7|2170.9|134
1685319000000|2023-05-29 00:10:00|2175.1|2174.3|2172.3|2171.5|2175.1|2174.3|2171.8|2171|1646
1685674800000|2023-06-02 03:00:00|2172.7|2171.9|2171.2|2170.4|2172.7|2171.9|2171.2|2170.4|315
1685319300000|2023-05-29 00:15:00|2172.8|2172|2172.3|2171.5|2174.8|2174|2172.3|2171.5|985
1685675100000|2023-06-02 03:05:00|2171.7|2170.9|2171.2|2170.4|2171.7|2170.9|2171.2|2170.4|158
1685319600000|2023-05-29 00:20:00|2171.8|2171|2169.8|2169|2172.8|2172|2169.3|2168.5|1338
1685675400000|2023-06-02 03:10:00|2171.4|2170.6|2171.2|2170.4|2171.7|2170.9|2171.2|2170.4|81
1685319900000|2023-05-29 00:25:00|2169.3|2168.5|2166.8|2166|2170.3|2169.5|2166.8|2166|1687
1685675700000|2023-06-02 03:15:00|2171.7|2170.9|2171.2|2170.4|2171.7|2170.9|2171.2|2170.4|137
1685320200000|2023-05-29 00:30:00|2167.3|2166.5|2167.8|2167|2168.3|2167.5|2165.8|2165|1482
1685676000000|2023-06-02 03:20:00|2170.7|2169.9|2170.7|2169.9|2171.2|2170.4|2170.7|2169.9|101
1685320500000|2023-05-29 00:35:00|2167.3|2166.5|2166.3|2165.5|2168.3|2167.5|2165.8|2165|1221
1685676300000|2023-06-02 03:25:00|2171.2|2170.4|2171.7|2170.9|2171.7|2170.9|2170.7|2169.9|335
1685320800000|2023-05-29 00:40:00|2165.8|2165|2164.8|2164|2166.3|2165.5|2164.3|2163.5|1352
1685676600000|2023-06-02 03:30:00|2171.2|2170.4|2175.7|2174.9|2177.2|2176.4|2171.2|2170.4|1730
1685321100000|2023-05-29 00:45:00|2165.3|2164.5|2165.8|2165|2167.3|2166.5|2165.3|2164.5|875
1685676900000|2023-06-02 03:35:00|2176.2|2175.4|2173.7|2172.9|2176.2|2175.4|2173.7|2172.9|771
1685321400000|2023-05-29 00:50:00|2166.3|2165.5|2167.3|2166.5|2167.8|2167|2165.3|2164.5|1069
1685677200000|2023-06-02 03:40:00|2174.2|2173.4|2175.2|2174.4|2175.7|2174.9|2173.7|2172.9|733
1685321700000|2023-05-29 00:55:00|2166.8|2166|2167.8|2167|2168.8|2168|2166.3|2165.5|1090
1685677500000|2023-06-02 03:45:00|2174.7|2173.9|2176.2|2175.4|2176.7|2175.9|2174.7|2173.9|575
1685677800000|2023-06-02 03:50:00|2176.7|2175.9|2178.2|2177.4|2178.7|2177.9|2176.7|2175.9|619
1685322000000|2023-05-29 01:00:00|2167.3|2166.5|2168.3|2167.5|2168.3|2167.5|2167.3|2166.5|792
1685678100000|2023-06-02 03:55:00|2178.7|2177.9|2177.7|2176.9|2178.7|2177.9|2177.7|2176.9|388
1685322300000|2023-05-29 01:05:00|2168.8|2168|2167.8|2167|2169.3|2168.5|2167.8|2167|583
1685678400000|2023-06-02 04:00:00|2178.2|2177.4|2178.2|2177.4|2178.2|2177.4|2177.2|2176.4|391
1685322600000|2023-05-29 01:10:00|2168.3|2167.5|2171.3|2170.5|2171.3|2170.5|2168.3|2167.5|1387
1685678700000|2023-06-02 04:05:00|2178.7|2177.9|2178.7|2177.9|2178.7|2177.9|2178.2|2177.4|352
1685322900000|2023-05-29 01:15:00|2171.8|2171|2171.8|2171|2172.3|2171.5|2170.8|2170|980
1685679000000|2023-06-02 04:10:00|2179.2|2178.4|2179.7|2178.9|2179.7|2178.9|2179.2|2178.4|287
1685323200000|2023-05-29 01:20:00|2172.1|2171.3|2169.8|2169|2172.3|2171.5|2169.8|2169|225
1685679300000|2023-06-02 04:15:00|2180.2|2179.4|2180.2|2179.4|2180.2|2179.4|2179.7|2178.9|302
1685323500000|2023-05-29 01:25:00|2169.3|2168.5|2170.8|2170|2171.3|2170.5|2169.3|2168.5|737
1685679600000|2023-06-02 04:20:00|2179.7|2178.9|2179.2|2178.4|2180.2|2179.4|2178.7|2177.9|367
1685323800000|2023-05-29 01:30:00|2170.3|2169.5|2169.3|2168.5|2170.8|2170|2168.8|2168|841
1685679900000|2023-06-02 04:25:00|2179.7|2178.9|2178.7|2177.9|2179.7|2178.9|2177.7|2176.9|735
1685324100000|2023-05-29 01:35:00|2169.8|2169|2168.8|2168|2170.3|2169.5|2168.3|2167.5|692
1685680200000|2023-06-02 04:30:00|2179.2|2178.4|2177.2|2176.4|2179.2|2178.4|2177.2|2176.4|292
1685324400000|2023-05-29 01:40:00|2168.3|2167.5|2168.3|2167.5|2169.3|2168.5|2166.8|2166|933
1685680500000|2023-06-02 04:35:00|2177.7|2176.9|2177.2|2176.4|2178.2|2177.4|2177.2|2176.4|277
1685324700000|2023-05-29 01:45:00|2167.8|2167|2168.3|2167.5|2169.8|2169|2167.8|2167|731
1685680800000|2023-06-02 04:40:00|2177.7|2176.9|2176.7|2175.9|2177.7|2176.9|2176.7|2175.9|348
1685325000000|2023-05-29 01:50:00|2168.1|2167.3|2167.8|2167|2168.3|2167.5|2166.3|2165.5|900
1685681100000|2023-06-02 04:45:00|2176.2|2175.4|2176.7|2175.9|2177.2|2176.4|2176.2|2175.4|401
1685325300000|2023-05-29 01:55:00|2168.3|2167.5|2167.8|2167|2168.3|2167.5|2167.3|2166.5|372
1685681400000|2023-06-02 04:50:00|2176.2|2175.4|2177.7|2176.9|2177.7|2176.9|2176.2|2175.4|309
1685325600000|2023-05-29 02:00:00|2168.3|2167.5|2169.3|2168.5|2170.3|2169.5|2167.8|2167|641
1685681700000|2023-06-02 04:55:00|2177.2|2176.4|2177.7|2176.9|2177.7|2176.9|2176.7|2175.9|237
1685325900000|2023-05-29 02:05:00|2169.6|2168.8|2169.3|2168.5|2170.3|2169.5|2168.8|2168|685
1685682000000|2023-06-02 05:00:00|2178.2|2177.4|2178.7|2177.9|2179.2|2178.4|2178.2|2177.4|462
1685326200000|2023-05-29 02:10:00|2168.8|2168|2167.8|2167|2169.3|2168.5|2167.8|2167|542
1685682300000|2023-06-02 05:05:00|2178.2|2177.4|2178.7|2177.9|2178.7|2177.9|2177.7|2176.9|219
1685326500000|2023-05-29 02:15:00|2168.1|2167.3|2167.8|2167|2168.8|2168|2167.8|2167|567
1685682600000|2023-06-02 05:10:00|2179.2|2178.4|2179.2|2178.4|2179.2|2178.4|2178.7|2177.9|400
1685326800000|2023-05-29 02:20:00|2168.3|2167.5|2168.3|2167.5|2168.8|2168|2167.3|2166.5|764
1685682900000|2023-06-02 05:15:00|2178.7|2177.9|2179.7|2178.9|2180.2|2179.4|2178.7|2177.9|442
1685327100000|2023-05-29 02:25:00|2167.8|2167|2166.8|2166|2168.3|2167.5|2166.3|2165.5|291
1685683200000|2023-06-02 05:20:00|2179.2|2178.4|2179.2|2178.4|2179.2|2178.4|2178.7|2177.9|273
1685327400000|2023-05-29 02:30:00|2167.3|2166.5|2166.3|2165.5|2167.3|2166.5|2166.3|2165.5|195
1685683500000|2023-06-02 05:25:00|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|2179.2|2178.4|517
1685327700000|2023-05-29 02:35:00|2166.8|2166|2166.8|2166|2166.8|2166|2166.8|2166|41
1685683800000|2023-06-02 05:30:00|2180.2|2179.4|2180.2|2179.4|2180.7|2179.9|2180.2|2179.4|445
1685328000000|2023-05-29 02:40:00|2166.3|2165.5|2166.3|2165.5|2166.8|2166|2165.8|2165|226
1685684100000|2023-06-02 05:35:00|2179.7|2178.9|2179.7|2178.9|2180.2|2179.4|2179.2|2178.4|397
1685328300000|2023-05-29 02:45:00|2166.8|2166|2166.8|2166|2167.3|2166.5|2166.8|2166|99
1685684400000|2023-06-02 05:40:00|2179.9|2179.1|2180.2|2179.4|2180.2|2179.4|2179.7|2178.9|539
1685328600000|2023-05-29 02:50:00|2167.3|2166.5|2168.3|2167.5|2168.3|2167.5|2166.8|2166|54
1685684700000|2023-06-02 05:45:00|2179.7|2178.9|2180.7|2179.9|2180.7|2179.9|2179.7|2178.9|563
1685328900000|2023-05-29 02:55:00|2167.8|2167|2167.3|2166.5|2167.8|2167|2167.3|2166.5|128
1685685000000|2023-06-02 05:50:00|2180.2|2179.4|2181.2|2180.4|2181.7|2180.9|2180.2|2179.4|1209
1685685300000|2023-06-02 05:55:00|2180.7|2179.9|2183.7|2182.9|2183.7|2182.9|2180.7|2179.9|4039
1685329200000|2023-05-29 03:00:00|2167.1|2166.3|2166.8|2166|2167.3|2166.5|2166.8|2166|85
1685685600000|2023-06-02 06:00:00|2182.7|2181.9|2183.7|2182.9|2184.2|2183.4|2182.7|2181.9|4247
1685329500000|2023-05-29 03:05:00|2166.3|2165.5|2166.3|2165.5|2166.3|2165.5|2166.3|2165.5|101
1685685900000|2023-06-02 06:05:00|2183.2|2182.4|2183.5|2181.5|2183.7|2182.9|2182.2|2181.3|1017
1685329800000|2023-05-29 03:10:00|2166.8|2166|2166.8|2166|2167.3|2166.5|2166.8|2166|131
1685686200000|2023-06-02 06:10:00|2183.3|2181.3|2184.3|2182.3|2184.9|2182.9|2183.3|2181.3|5
1685330100000|2023-05-29 03:15:00|2167.3|2166.5|2166.8|2166|2167.3|2166.5|2166.8|2166|54
1685686500000|2023-06-02 06:15:00|2184.1|2182.1|2184.1|2182.1|2184.4|2182.4|2183.6|2181.6|566
1685330400000|2023-05-29 03:20:00|||||||||9
1685686800000|2023-06-02 06:20:00|2184|2182|2185.3|2183.3|2185.6|2183.6|2184|2182|0
1685330700000|2023-05-29 03:25:00|2167.3|2166.5|2167.3|2166.5|2167.3|2166.5|2166.8|2166|127
1685687100000|2023-06-02 06:25:00|2185.6|2183.6|2186.8|2184.8|2187.7|2185.7|2185.6|2183.6|0
1685331000000|2023-05-29 03:30:00|2167.1|2166.3|2165.6|2164.8|2167.3|2166.5|2163.8|2163|1497
1685687400000|2023-06-02 06:30:00|2186.5|2184.5|2187.2|2185.2|2188|2186|2185.7|2183.7|0
1685331300000|2023-05-29 03:35:00|2165.3|2164.5|2163.3|2162.5|2165.3|2164.5|2161.8|2161|704
1685687700000|2023-06-02 06:35:00|2187.3|2185.3|2187.5|2185.5|2187.9|2185.9|2186.5|2184.5|0
1685331600000|2023-05-29 03:40:00|2163.1|2162.3|2161.8|2161|2163.3|2162.5|2161.3|2160.5|502
1685688000000|2023-06-02 06:40:00|2187.3|2185.3|2187.6|2185.6|2187.6|2185.6|2186.9|2184.9|0
1685331900000|2023-05-29 03:45:00|2162.1|2161.3|2159.3|2158.5|2163.3|2162.5|2158.8|2158|907
1685688300000|2023-06-02 06:45:00|2187.4|2185.4|2187.3|2185.3|2187.8|2185.8|2186.7|2184.7|0
1685332200000|2023-05-29 03:50:00|2159.1|2158.3|2160.3|2159.5|2161.8|2161|2158.8|2158|624
1685688600000|2023-06-02 06:50:00|2187.2|2185.2|2187.2|2185.2|2187.8|2185.8|2186.8|2184.8|0
1685332500000|2023-05-29 03:55:00|2160.8|2160|2160.3|2159.5|2161.3|2160.5|2159.8|2159|362
1685688900000|2023-06-02 06:55:00|2187.3|2185.3|2186.7|2184.7|2187.5|2185.5|2186.7|2184.7|0
1685332800000|2023-05-29 04:00:00|2160.8|2160|2162.3|2161.5|2162.8|2162|2160.8|2160|309
1685689200000|2023-06-02 07:00:00|2186.6|2184.6|2187.3|2185.3|2187.8|2185.8|2186.1|2184.1|0
1685333100000|2023-05-29 04:05:00|2162.8|2162|2163.3|2162.5|2163.3|2162.5|2162.3|2161.5|414
1685689500000|2023-06-02 07:05:00|2187.2|2185.2|2188|2186|2188.9|2186.9|2186.7|2184.7|0
1685333400000|2023-05-29 04:10:00|2162.8|2162|2162.3|2161.5|2163.3|2162.5|2161.8|2161|298
1685689800000|2023-06-02 07:10:00|2188.3|2186.3|2185.8|2183.8|2188.4|2186.4|2185.5|2183.5|0
1685333700000|2023-05-29 04:15:00|2162.8|2162|2161.3|2160.5|2162.8|2162|2161.3|2160.5|241
1685690100000|2023-06-02 07:15:00|2186.1|2184.1|2188.9|2186.9|2188.9|2186.9|2186.1|2184.1|0
1685334000000|2023-05-29 04:20:00|2160.8|2160|2161.3|2160.5|2161.8|2161|2160.8|2160|262
1685690400000|2023-06-02 07:20:00|2189.2|2187.2|2187.6|2185.6|2189.3|2187.3|2187.6|2185.6|0
1685334300000|2023-05-29 04:25:00|2160.8|2160|2160.8|2160|2161.3|2160.5|2160.3|2159.5|250
1685690700000|2023-06-02 07:25:00|2187.3|2185.3|2188.4|2186.4|2188.4|2186.4|2186.7|2184.7|0
1685334600000|2023-05-29 04:30:00|2161.1|2160.3|2161.6|2160.8|2161.8|2161|2160.8|2160|286
1685691000000|2023-06-02 07:30:00|2188.3|2186.3|2188.9|2187.7|2189.4|2188.2|2188|2186|707
1685334900000|2023-05-29 04:35:00|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2160.8|2160|128
1685691300000|2023-06-02 07:35:00|2189.4|2188.2|2192.1|2190.9|2192.4|2191.2|2188.9|2187.7|564
1685335200000|2023-05-29 04:40:00|2160.8|2160|2161.8|2161|2161.8|2161|2160.8|2160|234
1685691600000|2023-06-02 07:40:00|2192.4|2191.2|2192.4|2191.2|2193.9|2192.7|2192.4|2191.2|416
1685335500000|2023-05-29 04:45:00|2162.3|2161.5|2163.3|2162.5|2163.3|2162.5|2161.8|2161|420
1685335800000|2023-05-29 04:50:00|2163.8|2163|2163.8|2163|2164.3|2163.5|2163.3|2162.5|348
1685691900000|2023-06-02 07:45:00|2192.1|2190.9|2192.4|2191.2|2192.4|2191.2|2190.9|2189.7|160
1685336100000|2023-05-29 04:55:00|2164.1|2163.3|2165.3|2164.5|2165.3|2164.5|2163.8|2163|352
1685692200000|2023-06-02 07:50:00|2193.4|2192.2|2193.9|2192.7|2193.9|2192.7|2192.6|2191.4|716
1685336400000|2023-05-29 05:00:00|2164.8|2164|2165.3|2164.5|2165.3|2164.5|2164.8|2164|351
1685692500000|2023-06-02 07:55:00|2194.4|2193.2|2196.9|2195.7|2196.9|2195.7|2193.9|2192.7|464
1685336700000|2023-05-29 05:05:00|2164.8|2164|2164.8|2164|2165.3|2164.5|2164.3|2163.5|274
1685692800000|2023-06-02 08:00:00|2197.4|2196.2|2198.9|2197.7|2199.4|2198.2|2196.9|2195.7|365
1685337000000|2023-05-29 05:10:00|2165.1|2164.3|2165.3|2164.5|2165.8|2165|2164.8|2164|275
1685693100000|2023-06-02 08:05:00|2199.4|2198.2|2197.9|2196.7|2199.4|2198.2|2197.4|2196.2|152
1685337300000|2023-05-29 05:15:00|2164.8|2164|2164.3|2163.5|2164.8|2164|2164.3|2163.5|176
1685693400000|2023-06-02 08:10:00|2197.6|2196.4|2199.4|2198.2|2199.9|2198.7|2196.9|2195.7|259
1685337600000|2023-05-29 05:20:00|2164.6|2163.8|2164.8|2164|2165.3|2164.5|2164.3|2163.5|226
1685693700000|2023-06-02 08:15:00|2199.1|2197.9|2200.4|2199.2|2200.9|2199.7|2198.9|2197.7|166
1685337900000|2023-05-29 05:25:00|2164.3|2163.5|2164.8|2164|2165.3|2164.5|2164.3|2163.5|279
1685694000000|2023-06-02 08:20:00|2200.6|2199.4|2200.4|2199.2|2200.6|2199.4|2199.4|2198.2|127
1685338200000|2023-05-29 05:30:00|2165.1|2164.3|2164.8|2164|2165.8|2165|2164.3|2163.5|717
1685694300000|2023-06-02 08:25:00|2200.1|2198.9|2199.6|2198.4|2200.9|2199.7|2199.4|2198.2|125
1685338500000|2023-05-29 05:35:00|2165.3|2164.5|2162.8|2162|2165.3|2164.5|2162.8|2162|728
1685694600000|2023-06-02 08:30:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|100
1685338800000|2023-05-29 05:40:00|2162.3|2161.5|2161.8|2161|2162.8|2162|2161.8|2161|714
1685694900000|2023-06-02 08:35:00|2199.9|2198.7|2199.9|2198.7|2199.9|2198.7|2198.9|2197.7|74
1685339100000|2023-05-29 05:45:00|2162.1|2161.3|2159.8|2159|2162.8|2162|2159.8|2159|904
1685695200000|2023-06-02 08:40:00|2199.4|2198.2|2198.9|2197.7|2199.4|2198.2|2197.9|2196.7|256
1685339400000|2023-05-29 05:50:00|2160.3|2159.5|2159.8|2159|2160.8|2160|2159.3|2158.5|1000
1685695500000|2023-06-02 08:45:00|2199.4|2198.2|2197.4|2196.2|2199.4|2198.2|2197.4|2196.2|52
1685339700000|2023-05-29 05:55:00|2160.3|2159.5|2161.3|2160.5|2161.3|2160.5|2159.8|2159|3146
1685695800000|2023-06-02 08:50:00|2197.9|2196.7|2198.6|2197.4|2198.9|2197.7|2197.6|2196.4|38
1685340000000|2023-05-29 06:00:00|2161.2|2160.4|2162.2|2161.4|2162.2|2161.4|2160.7|2159.9|2764
1685340300000|2023-05-29 06:05:00|2161.9|2161.1|2163.3|2161.3|2163.4|2161.4|2161.7|2160.9|1033
1685696100000|2023-06-02 08:55:00|2198.9|2197.7|2199.9|2198.7|2200.4|2199.2|2198.6|2197.4|247
1685340600000|2023-05-29 06:10:00|2163.4|2161.4|2164.8|2162.8|2165.5|2163.5|2163.3|2161.3|3
1685340900000|2023-05-29 06:15:00|2164.6|2162.6|2163.6|2161.6|2164.6|2162.6|2163.6|2161.6|1191
1685696400000|2023-06-02 09:00:00|2199.4|2198.2|2199.9|2198.7|2200.1|2198.9|2199.4|2198.2|67
1685341200000|2023-05-29 06:20:00|2163.4|2161.4|2163.8|2161.8|2163.9|2161.9|2163.3|2161.3|0
1685696700000|2023-06-02 09:05:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2198.4|2197.2|93
1685341500000|2023-05-29 06:25:00|2163.5|2161.5|2163.5|2161.5|2163.8|2161.8|2163.2|2161.2|0
1685697000000|2023-06-02 09:10:00|2199.9|2198.7|2200.9|2199.7|2201.4|2200.2|2199.4|2198.2|120
1685341800000|2023-05-29 06:30:00|2163.3|2161.3|2165.1|2163.1|2165.1|2163.1|2163.3|2161.3|0
1685697300000|2023-06-02 09:15:00|2201.1|2199.9|2202.9|2201.7|2202.9|2201.7|2200.9|2199.7|134
1685342100000|2023-05-29 06:35:00|2164.9|2162.9|2165.3|2163.3|2165.5|2163.5|2164.9|2162.9|0
1685697600000|2023-06-02 09:20:00|2203.1|2201.9|2202.9|2201.7|2203.4|2202.2|2202.4|2201.2|144
1685342400000|2023-05-29 06:40:00|2165.2|2163.2|2165.6|2163.6|2165.6|2163.6|2165.1|2163.1|0
1685697900000|2023-06-02 09:25:00|2202.4|2201.2|2203.1|2201.9|2203.4|2202.2|2201.4|2200.2|83
1685342700000|2023-05-29 06:45:00|2165.4|2163.4|2166.1|2164.1|2166.2|2164.2|2165.4|2163.4|0
1685698200000|2023-06-02 09:30:00|2202.9|2201.7|2202.4|2201.2|2203.4|2202.2|2202.4|2201.2|140
1685343000000|2023-05-29 06:50:00|2166|2164|2166.4|2164.4|2166.6|2164.6|2166|2164|0
1685698500000|2023-06-02 09:35:00|2202.6|2201.4|2200.9|2199.7|2202.9|2201.7|2200.9|2199.7|127
1685343300000|2023-05-29 06:55:00|2166.3|2164.3|2169.2|2167.2|2170.8|2168.8|2166.3|2164.3|0
1685698800000|2023-06-02 09:40:00|2200.6|2199.4|2199.9|2198.7|2200.9|2199.7|2199.9|2198.7|56
1685343600000|2023-05-29 07:00:00|2169.1|2167.1|2170.1|2168.1|2170.1|2168.1|2168.7|2166.7|0
1685699100000|2023-06-02 09:45:00|2200.4|2199.2|2199.9|2198.7|2200.4|2199.2|2199.6|2198.4|60
1685343900000|2023-05-29 07:05:00|2170|2168|2167.4|2165.4|2170|2168|2167.3|2165.3|0
1685699400000|2023-06-02 09:50:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|134
1685344200000|2023-05-29 07:10:00|2167.3|2165.3|2168.5|2166.5|2168.8|2166.8|2167.3|2165.3|0
1685699700000|2023-06-02 09:55:00|2198.9|2197.7|2198.4|2197.2|2198.9|2197.7|2198.4|2197.2|70
1685344500000|2023-05-29 07:15:00|2168.7|2166.7|2169.9|2167.9|2170.1|2168.1|2168.7|2166.7|0
1685700000000|2023-06-02 10:00:00|2198.9|2197.7|2197.9|2196.7|2198.9|2197.7|2197.4|2196.2|86
1685344800000|2023-05-29 07:20:00|2170|2168|2170.3|2168.3|2170.6|2168.6|2169.8|2167.8|0
1685700300000|2023-06-02 10:05:00|2198.1|2196.9|2199.4|2198.2|2199.9|2198.7|2198.1|2196.9|116
1685345100000|2023-05-29 07:25:00|2170.4|2168.4|2168.5|2166.5|2170.4|2168.4|2168.4|2166.4|0
1685700600000|2023-06-02 10:10:00|2199.6|2198.4|2199.9|2198.7|2199.9|2198.7|2199.4|2198.2|76
1685345400000|2023-05-29 07:30:00|2168.7|2166.7|2165.4|2164.2|2168.8|2166.8|2164.9|2163.7|531
1685700900000|2023-06-02 10:15:00|2199.6|2198.4|2200.6|2199.4|2201.4|2200.2|2199.4|2198.2|153
1685345700000|2023-05-29 07:35:00|2165.1|2163.9|2164.9|2163.7|2165.4|2164.2|2164.9|2163.7|60
1685701200000|2023-06-02 10:20:00|2200.4|2199.2|2200.9|2199.7|2200.9|2199.7|2200.4|2199.2|23
1685346000000|2023-05-29 07:40:00|2164.6|2163.4|2164.4|2163.2|2164.9|2163.7|2163.9|2162.7|125
1685701500000|2023-06-02 10:25:00|2200.6|2199.4|2200.4|2199.2|2200.9|2199.7|2200.4|2199.2|24
1685346300000|2023-05-29 07:45:00|2164.1|2162.9|2164.9|2163.7|2164.9|2163.7|2163.9|2162.7|157
1685701800000|2023-06-02 10:30:00|2200.9|2199.7|2200.4|2199.2|2200.9|2199.7|2200.4|2199.2|8
1685346600000|2023-05-29 07:50:00|2164.4|2163.2|2164.9|2163.7|2165.4|2164.2|2164.4|2163.2|42
1685702100000|2023-06-02 10:35:00|2200.9|2199.7|2200.9|2199.7|2200.9|2199.7|2200.4|2199.2|50
1685346900000|2023-05-29 07:55:00|2164.4|2163.2|2163.9|2162.7|2164.4|2163.2|2163.4|2162.2|89
1685702400000|2023-06-02 10:40:00|2200.4|2199.2|2200.9|2199.7|2200.9|2199.7|2200.4|2199.2|61
1685702700000|2023-06-02 10:45:00|2200.6|2199.4|2201.1|2199.9|2201.4|2200.2|2200.4|2199.2|64
1685347200000|2023-05-29 08:00:00|2164.4|2163.2|2164.4|2163.2|2164.4|2163.2|2163.9|2162.7|29
1685703000000|2023-06-02 10:50:00|2201.4|2200.2|2201.4|2200.2|2201.4|2200.2|2200.9|2199.7|82
1685347500000|2023-05-29 08:05:00|2164.1|2162.9|2164.9|2163.7|2165.1|2163.9|2164.1|2162.9|34
1685703300000|2023-06-02 10:55:00|2201.9|2200.7|2201.9|2200.7|2201.9|2200.7|2201.4|2200.2|137
1685347800000|2023-05-29 08:10:00|2164.4|2163.2|2165.4|2164.2|2165.4|2164.2|2164.4|2163.2|27
1685703600000|2023-06-02 11:00:00|2202.4|2201.2|2202.4|2201.2|2202.4|2201.2|2201.4|2200.2|95
1685348100000|2023-05-29 08:15:00|2165.9|2164.7|2165.6|2164.4|2165.9|2164.7|2165.4|2164.2|50
1685703900000|2023-06-02 11:05:00|2201.9|2200.7|2201.9|2200.7|2202.4|2201.2|2201.9|2200.7|65
1685348400000|2023-05-29 08:20:00|2165.9|2164.7|2165.9|2164.7|2165.9|2164.7|2165.4|2164.2|76
1685704200000|2023-06-02 11:10:00|2201.6|2200.4|2202.9|2201.7|2202.9|2201.7|2201.4|2200.2|114
1685348700000|2023-05-29 08:25:00|2166.4|2165.2|2165.4|2164.2|2166.4|2165.2|2165.4|2164.2|112
1685704500000|2023-06-02 11:15:00|2202.4|2201.2|2202.6|2201.4|2202.9|2201.7|2202.4|2201.2|47
1685349000000|2023-05-29 08:30:00|2165.9|2164.7|2165.9|2164.7|2166.4|2165.2|2165.9|2164.7|39
1685704800000|2023-06-02 11:20:00|2202.9|2201.7|2202.9|2201.7|2202.9|2201.7|2202.4|2201.2|25
1685349300000|2023-05-29 08:35:00|2166.4|2165.2|2166.4|2165.2|2166.9|2165.7|2166.4|2165.2|94
1685705100000|2023-06-02 11:25:00|2203.4|2202.2|2202.9|2201.7|2203.4|2202.2|2202.4|2201.2|317
1685349600000|2023-05-29 08:40:00|2165.9|2164.7|2165.4|2164.2|2166.4|2165.2|2165.4|2164.2|50
1685705400000|2023-06-02 11:30:00|2202.4|2201.2|2202.9|2201.7|2202.9|2201.7|2201.9|2200.7|159
1685349900000|2023-05-29 08:45:00|2164.9|2163.7|2164.4|2163.2|2164.9|2163.7|2163.9|2162.7|52
1685705700000|2023-06-02 11:35:00|2203.4|2202.2|2202.9|2201.7|2203.4|2202.2|2202.4|2201.2|127
1685350200000|2023-05-29 08:50:00|2163.9|2162.7|2164.4|2163.2|2164.4|2163.2|2163.9|2162.7|77
1685706000000|2023-06-02 11:40:00|2202.4|2201.2|2201.4|2200.2|2202.9|2201.7|2201.4|2200.2|75
1685350500000|2023-05-29 08:55:00|2163.9|2162.7|2163.4|2162.2|2164.4|2163.2|2163.4|2162.2|78
1685706300000|2023-06-02 11:45:00|2200.9|2199.7|2201.9|2200.7|2201.9|2200.7|2200.9|2199.7|76
1685350800000|2023-05-29 09:00:00|2163.9|2162.7|2163.9|2162.7|2164.4|2163.2|2163.4|2162.2|58
1685706600000|2023-06-02 11:50:00|2202.4|2201.2|2201.9|2200.7|2202.9|2201.7|2201.9|2200.7|159
1685351100000|2023-05-29 09:05:00|2164.4|2163.2|2164.9|2163.7|2164.9|2163.7|2163.9|2162.7|29
1685706900000|2023-06-02 11:55:00|2201.4|2200.2|2201.9|2200.7|2201.9|2200.7|2201.4|2200.2|42
1685351400000|2023-05-29 09:10:00|2164.4|2163.2|2163.9|2162.7|2164.9|2163.7|2163.9|2162.7|69
1685707200000|2023-06-02 12:00:00|2201.6|2200.4|2200.4|2199.2|2201.6|2200.4|2200.4|2199.2|56
1685351700000|2023-05-29 09:15:00|2163.4|2162.2|2162.9|2161.7|2163.9|2162.7|2162.9|2161.7|77
1685707500000|2023-06-02 12:05:00|2200.6|2199.4|2199.9|2198.7|2200.9|2199.7|2199.9|2198.7|55
1685352000000|2023-05-29 09:20:00|2163.4|2162.2|2161.4|2160.2|2163.4|2162.2|2161.4|2160.2|163
1685707800000|2023-06-02 12:10:00|2200.4|2199.2|2199.9|2198.7|2200.4|2199.2|2199.4|2198.2|55
1685352300000|2023-05-29 09:25:00|2160.9|2159.7|2160.9|2159.7|2161.4|2160.2|2160.9|2159.7|189
1685708100000|2023-06-02 12:15:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|61
1685352600000|2023-05-29 09:30:00|2161.4|2160.2|2159.9|2158.7|2161.4|2160.2|2159.4|2158.2|166
1685708400000|2023-06-02 12:20:00|2199.9|2198.7|2199.4|2198.2|2199.9|2198.7|2199.4|2198.2|57
1685352900000|2023-05-29 09:35:00|2160.1|2158.9|2159.4|2158.2|2160.4|2159.2|2158.9|2157.7|150
1685708700000|2023-06-02 12:25:00|2199.9|2198.7|2199.6|2198.4|2199.9|2198.7|2198.1|2196.9|208
1685353200000|2023-05-29 09:40:00|2159.1|2157.9|2159.4|2158.2|2159.4|2158.2|2158.4|2157.2|243
1685709000000|2023-06-02 12:30:00|2199.4|2198.2|2204.6|2203.4|2206.9|2205.7|2199.1|2197.9|447
1685353500000|2023-05-29 09:45:00|2159.9|2158.7|2159.4|2158.2|2159.9|2158.7|2159.4|2158.2|202
1685709300000|2023-06-02 12:35:00|2204.9|2203.7|2203.9|2202.7|2205.6|2204.4|2203.9|2202.7|100
1685353800000|2023-05-29 09:50:00|2159.1|2157.9|2159.9|2158.7|2159.9|2158.7|2159.1|2157.9|82
1685709600000|2023-06-02 12:40:00|2204.4|2203.2|2208.4|2207.2|2208.4|2207.2|2203.9|2202.7|362
1685354100000|2023-05-29 09:55:00|2159.4|2158.2|2159.1|2157.9|2159.4|2158.2|2158.9|2157.7|35
1685709900000|2023-06-02 12:45:00|2207.9|2206.7|2209.9|2208.7|2209.9|2208.7|2206.6|2205.4|475
1685354400000|2023-05-29 10:00:00|2158.9|2157.7|2159.1|2157.9|2159.4|2158.2|2158.9|2157.7|27
1685710200000|2023-06-02 12:50:00|2209.6|2208.4|2207.4|2206.2|2210.4|2209.2|2206.9|2205.7|228
1685354700000|2023-05-29 10:05:00|2158.9|2157.7|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|64
1685710500000|2023-06-02 12:55:00|2206.9|2205.7|2208.4|2207.2|2209.4|2208.2|2206.4|2205.2|139
1685355000000|2023-05-29 10:10:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|19
1685710800000|2023-06-02 13:00:00|2207.9|2206.7|2210.4|2209.2|2210.4|2209.2|2207.9|2206.7|271
1685355300000|2023-05-29 10:15:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|45
1685711100000|2023-06-02 13:05:00|2210.9|2209.7|2212.4|2211.2|2212.4|2211.2|2210.6|2209.4|199
1685355600000|2023-05-29 10:20:00|2158.4|2157.2|2157.9|2156.7|2158.4|2157.2|2157.9|2156.7|66
1685711400000|2023-06-02 13:10:00|2212.6|2211.4|2212.4|2211.2|2212.9|2211.7|2211.9|2210.7|171
1685355900000|2023-05-29 10:25:00|2157.4|2156.2|2157.4|2156.2|2157.9|2156.7|2156.9|2155.7|50
1685711700000|2023-06-02 13:15:00|2211.9|2210.7|2212.1|2210.9|2212.4|2211.2|2211.1|2209.9|235
1685356200000|2023-05-29 10:30:00|2157.6|2156.4|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|44
1685712000000|2023-06-02 13:20:00|2211.9|2210.7|2208.9|2207.7|2211.9|2210.7|2208.4|2207.2|115
1685356500000|2023-05-29 10:35:00|2157.4|2156.2|2157.4|2156.2|2158.4|2157.2|2157.4|2156.2|21
1685712300000|2023-06-02 13:25:00|2208.4|2207.2|2208.4|2207.2|2209.4|2208.2|2207.9|2206.7|60
1685356800000|2023-05-29 10:40:00|2157.9|2156.7|2157.4|2156.2|2157.9|2156.7|2157.1|2155.9|36
1685712600000|2023-06-02 13:30:00|2208.9|2207.7|2210.9|2209.7|2211.9|2210.7|2208.9|2207.7|345
1685357100000|2023-05-29 10:45:00|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|26
1685712900000|2023-06-02 13:35:00|2211.4|2210.2|2212.9|2211.7|2213.9|2212.7|2210.9|2209.7|435
1685357400000|2023-05-29 10:50:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.9|2155.7|84
1685713200000|2023-06-02 13:40:00|2213.4|2212.2|2213.9|2212.7|2214.4|2213.2|2212.4|2211.2|461
1685357700000|2023-05-29 10:55:00|2156.4|2155.2|2156.4|2155.2|2156.4|2155.2|2155.9|2154.7|47
1685713500000|2023-06-02 13:45:00|2214.4|2213.2|2212.9|2211.7|2214.4|2213.2|2211.4|2210.2|368
1685358000000|2023-05-29 11:00:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|147
1685713800000|2023-06-02 13:50:00|2213.4|2212.2|2213.4|2212.2|2214.4|2213.2|2211.9|2210.7|354
1685358300000|2023-05-29 11:05:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|16
1685714100000|2023-06-02 13:55:00|2213.1|2211.9|2210.4|2209.2|2214.4|2213.2|2209.9|2208.7|461
1685358600000|2023-05-29 11:10:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|20
1685358900000|2023-05-29 11:15:00|2156.4|2155.2|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|7
1685714400000|2023-06-02 14:00:00|2209.9|2208.7|2208.9|2207.7|2210.4|2209.2|2206.6|2205.4|501
1685359200000|2023-05-29 11:20:00|2156.4|2155.2|2155.9|2154.7|2156.9|2155.7|2155.9|2154.7|12
1685359500000|2023-05-29 11:25:00|2155.6|2154.4|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|38
1685714700000|2023-06-02 14:05:00|2209.1|2207.9|2208.9|2207.7|2211.4|2210.2|2208.4|2207.2|256
1685359800000|2023-05-29 11:30:00|2156.6|2155.4|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|22
1685715000000|2023-06-02 14:10:00|2208.4|2207.2|2213.4|2212.2|2213.4|2212.2|2208.4|2207.2|312
1685360100000|2023-05-29 11:35:00|2156.4|2155.2|2157.4|2156.2|2157.4|2156.2|2156.4|2155.2|45
1685360400000|2023-05-29 11:40:00|2156.9|2155.7|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|43
1685715300000|2023-06-02 14:15:00|2213.1|2211.9|2211.9|2210.7|2213.9|2212.7|2210.9|2209.7|272
1685360700000|2023-05-29 11:45:00|2156.9|2155.7|2156.9|2155.7|2157.4|2156.2|2156.9|2155.7|43
1685361000000|2023-05-29 11:50:00|2157.1|2155.9|2156.9|2155.7|2157.4|2156.2|2156.9|2155.7|6
1685715600000|2023-06-02 14:20:00|2212.1|2210.9|2213.4|2212.2|2213.9|2212.7|2211.9|2210.7|276
1685361300000|2023-05-29 11:55:00|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|22
1685715900000|2023-06-02 14:25:00|2212.9|2211.7|2214.4|2213.2|2214.9|2213.7|2212.9|2211.7|176
1685361600000|2023-05-29 12:00:00|2157.9|2156.7|2157.4|2156.2|2157.9|2156.7|2157.4|2156.2|79
1685361900000|2023-05-29 12:05:00|2157.6|2156.4|2156.9|2155.7|2157.6|2156.4|2156.9|2155.7|71
1685716200000|2023-06-02 14:30:00|2213.9|2212.7|2213.9|2212.7|2214.4|2213.2|2212.4|2211.2|140
1685362200000|2023-05-29 12:10:00|2156.6|2155.4|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|27
1685716500000|2023-06-02 14:35:00|2214.4|2213.2|2214.9|2213.7|2214.9|2213.7|2213.4|2212.2|142
1685362500000|2023-05-29 12:15:00|2156.6|2155.4|2155.6|2154.4|2156.9|2155.7|2155.4|2154.2|82
1685362800000|2023-05-29 12:20:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|23
1685716800000|2023-06-02 14:40:00|2214.6|2213.4|2215.9|2214.7|2215.9|2214.7|2213.9|2212.7|161
1685363100000|2023-05-29 12:25:00|2155.6|2154.4|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|51
1685363400000|2023-05-29 12:30:00|2154.9|2153.7|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|74
1685363700000|2023-05-29 12:35:00|2154.6|2153.4|2154.9|2153.7|2154.9|2153.7|2153.9|2152.7|35
1685364000000|2023-05-29 12:40:00|||||||||11
1685364300000|2023-05-29 12:45:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|71
1685364600000|2023-05-29 12:50:00|2155.9|2154.7|2155.6|2154.4|2155.9|2154.7|2155.4|2154.2|79
1685364900000|2023-05-29 12:55:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|12
1685365200000|2023-05-29 13:00:00|2156.4|2155.2|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|69
1685365500000|2023-05-29 13:05:00|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|33
1685717100000|2023-06-02 14:45:00|2215.4|2214.2|2214.9|2213.7|2216.9|2215.7|2214.9|2213.7|174
1685365800000|2023-05-29 13:10:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|61
1685366100000|2023-05-29 13:15:00|2156.4|2155.2|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|65
1685366400000|2023-05-29 13:20:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|30
1685717400000|2023-06-02 14:50:00|2215.4|2214.2|2215.4|2214.2|2215.4|2214.2|2214.4|2213.2|112
1685366700000|2023-05-29 13:25:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|15
1685717700000|2023-06-02 14:55:00|2215.9|2214.7|2215.9|2214.7|2216.4|2215.2|2215.4|2214.2|116
1685367000000|2023-05-29 13:30:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|33
1685367300000|2023-05-29 13:35:00|2155.6|2154.4|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|52
1685718000000|2023-06-02 15:00:00|2216.4|2215.2|2217.9|2216.7|2218.4|2217.2|2216.4|2215.2|390
1685367600000|2023-05-29 13:40:00|2155.6|2154.4|2156.4|2155.2|2156.9|2155.7|2155.4|2154.2|86
1685367900000|2023-05-29 13:45:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|28
1685718300000|2023-06-02 15:05:00|2217.4|2216.2|2216.6|2215.4|2217.9|2216.7|2215.4|2214.2|278
1685368200000|2023-05-29 13:50:00|2156.1|2154.9|2156.4|2155.2|2156.4|2155.2|2156.1|2154.9|6
1685718600000|2023-06-02 15:10:00|2216.4|2215.2|2217.4|2216.2|2217.9|2216.7|2216.4|2215.2|73
1685368500000|2023-05-29 13:55:00|||||||||40
1685718900000|2023-06-02 15:15:00|2217.9|2216.7|2217.6|2216.4|2218.4|2217.2|2217.4|2216.2|118
1685368800000|2023-05-29 14:00:00|2156.6|2155.4|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|36
1685719200000|2023-06-02 15:20:00|2217.9|2216.7|2216.9|2215.7|2218.4|2217.2|2216.4|2215.2|137
1685369100000|2023-05-29 14:05:00|||||||||1
1685719500000|2023-06-02 15:25:00|2216.6|2215.4|2217.4|2216.2|2217.9|2216.7|2216.4|2215.2|123
1685369400000|2023-05-29 14:10:00|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|63
1685719800000|2023-06-02 15:30:00|2217.1|2215.9|2216.4|2215.2|2217.4|2216.2|2215.9|2214.7|147
1685369700000|2023-05-29 14:15:00|2156.9|2155.7|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|29
1685720100000|2023-06-02 15:35:00|2216.1|2214.9|2213.9|2212.7|2216.9|2215.7|2213.9|2212.7|215
1685370000000|2023-05-29 14:20:00|2157.6|2156.4|2157.9|2156.7|2157.9|2156.7|2157.4|2156.2|69
1685720400000|2023-06-02 15:40:00|2213.6|2212.4|2215.9|2214.7|2216.4|2215.2|2213.6|2212.4|253
1685370300000|2023-05-29 14:25:00|2158.4|2157.2|2158.9|2157.7|2158.9|2157.7|2157.9|2156.7|101
1685720700000|2023-06-02 15:45:00|2215.4|2214.2|2214.4|2213.2|2215.4|2214.2|2213.9|2212.7|137
1685370600000|2023-05-29 14:30:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|45
1685370900000|2023-05-29 14:35:00|||||||||45
1685721000000|2023-06-02 15:50:00|2214.6|2213.4|2215.4|2214.2|2215.9|2214.7|2213.9|2212.7|382
1685371200000|2023-05-29 14:40:00|||||||||7
1685721300000|2023-06-02 15:55:00|2214.9|2213.7|2215.4|2214.2|2215.9|2214.7|2214.9|2213.7|153
1685371500000|2023-05-29 14:45:00|2159.9|2158.7|2159.9|2158.7|2159.9|2158.7|2159.4|2158.2|76
1685721600000|2023-06-02 16:00:00|2215.6|2214.4|2215.9|2214.7|2216.4|2215.2|2214.9|2213.7|434
1685371800000|2023-05-29 14:50:00|2159.4|2158.2|2159.4|2158.2|2159.9|2158.7|2159.4|2158.2|46
1685721900000|2023-06-02 16:05:00|2216.4|2215.2|2216.4|2215.2|2216.9|2215.7|2215.9|2214.7|181
1685372100000|2023-05-29 14:55:00|2159.9|2158.7|2159.4|2158.2|2159.9|2158.7|2159.4|2158.2|29
1685722200000|2023-06-02 16:10:00|2216.6|2215.4|2216.4|2215.2|2216.9|2215.7|2214.9|2213.7|208
1685372400000|2023-05-29 15:00:00|||||||||24
1685722500000|2023-06-02 16:15:00|2216.1|2214.9|2215.4|2214.2|2216.1|2214.9|2214.9|2213.7|296
1685372700000|2023-05-29 15:05:00|2159.9|2158.7|2159.9|2158.7|2159.9|2158.7|2159.4|2158.2|43
1685722800000|2023-06-02 16:20:00|2215.9|2214.7|2216.4|2215.2|2216.9|2215.7|2215.4|2214.2|218
1685373000000|2023-05-29 15:10:00|2160.1|2158.9|2159.9|2158.7|2160.1|2158.9|2159.9|2158.7|12
1685723100000|2023-06-02 16:25:00|2216.9|2215.7|2216.9|2215.7|2217.1|2215.9|2216.4|2215.2|333
1685373300000|2023-05-29 15:15:00|2159.4|2158.2|2159.4|2158.2|2159.9|2158.7|2159.4|2158.2|65
1685373600000|2023-05-29 15:20:00|||||||||1
1685723400000|2023-06-02 16:30:00|2217.4|2216.2|2216.9|2215.7|2217.4|2216.2|2215.9|2214.7|114
1685373900000|2023-05-29 15:25:00|2159.9|2158.7|2159.9|2158.7|2159.9|2158.7|2159.4|2158.2|53
1685723700000|2023-06-02 16:35:00|2216.6|2215.4|2216.9|2215.7|2217.4|2216.2|2216.4|2215.2|265
1685374200000|2023-05-29 15:30:00|2159.4|2158.2|2159.9|2158.7|2159.9|2158.7|2159.4|2158.2|27
1685724000000|2023-06-02 16:40:00|2216.4|2215.2|2217.9|2216.7|2217.9|2216.7|2216.4|2215.2|253
1685374500000|2023-05-29 15:35:00|2160.1|2158.9|2160.4|2159.2|2160.4|2159.2|2160.1|2158.9|48
1685724300000|2023-06-02 16:45:00|2217.6|2216.4|2218.1|2216.9|2218.4|2217.2|2217.4|2216.2|169
1685374800000|2023-05-29 15:40:00|2159.9|2158.7|2159.9|2158.7|2160.4|2159.2|2159.9|2158.7|61
1685724600000|2023-06-02 16:50:00|2218.4|2217.2|2218.9|2217.7|2218.9|2217.7|2217.9|2216.7|50
1685375100000|2023-05-29 15:45:00|2160.1|2158.9|2159.9|2158.7|2160.4|2159.2|2159.9|2158.7|67
1685724900000|2023-06-02 16:55:00|2219.1|2217.9|2219.9|2218.7|2219.9|2218.7|2218.9|2217.7|148
1685375400000|2023-05-29 15:50:00|2160.1|2158.9|2159.4|2158.2|2160.1|2158.9|2159.4|2158.2|129
1685375700000|2023-05-29 15:55:00|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|6
1685725200000|2023-06-02 17:00:00|2220.4|2219.2|2220.4|2219.2|2220.9|2219.7|2219.9|2218.7|295
1685376000000|2023-05-29 16:00:00|2159.4|2158.2|2158.4|2157.2|2159.4|2158.2|2158.4|2157.2|15
1685725500000|2023-06-02 17:05:00|2220.9|2219.7|2220.4|2219.2|2220.9|2219.7|2220.4|2219.2|45
1685376300000|2023-05-29 16:05:00|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|2158.4|2157.2|19
1685376600000|2023-05-29 16:10:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|98
1685725800000|2023-06-02 17:10:00|2219.9|2218.7|2220.4|2219.2|2220.4|2219.2|2219.9|2218.7|63
1685376900000|2023-05-29 16:15:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2158.9|2157.7|59
1685726100000|2023-06-02 17:15:00|2220.9|2219.7|2221.9|2220.7|2221.9|2220.7|2220.4|2219.2|218
1685377200000|2023-05-29 16:20:00|2158.9|2157.7|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|46
1685726400000|2023-06-02 17:20:00|2222.4|2221.2|2222.4|2221.2|2222.9|2221.7|2221.9|2220.7|218
1685377500000|2023-05-29 16:25:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2158.9|2157.7|29
1685377800000|2023-05-29 16:30:00|||||||||5
1685726700000|2023-06-02 17:25:00|2222.9|2221.7|2223.9|2222.7|2223.9|2222.7|2222.4|2221.2|412
1685378100000|2023-05-29 16:35:00|||||||||5
1685378400000|2023-05-29 16:40:00|||||||||3
1685727000000|2023-06-02 17:30:00|2224.4|2223.2|2223.4|2222.2|2224.4|2223.2|2222.9|2221.7|109
1685378700000|2023-05-29 16:45:00|2159.9|2158.7|2159.9|2158.7|2159.9|2158.7|2159.6|2158.4|30
1685379000000|2023-05-29 16:50:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|4
1685727300000|2023-06-02 17:35:00|2223.6|2222.4|2223.4|2222.2|2223.9|2222.7|2222.9|2221.7|454
1685379300000|2023-05-29 16:55:00|2159.1|2157.9|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|48
1685727600000|2023-06-02 17:40:00|2223.9|2222.7|2223.4|2222.2|2223.9|2222.7|2222.9|2221.7|133
1685379600000|2023-05-29 17:00:00|||||||||9
1685727900000|2023-06-02 17:45:00|2222.9|2221.7|2223.9|2222.7|2223.9|2222.7|2222.9|2221.7|117
1685380200000|2023-05-29 17:10:00|||||||||1
1685381700000|2023-05-29 17:35:00|||||||||2
1685728200000|2023-06-02 17:50:00|2223.4|2222.2|2223.9|2222.7|2224.4|2223.2|2223.4|2222.2|227
1685383800000|2023-05-29 18:10:00|||||||||20
1685384700000|2023-05-29 18:25:00|||||||||1
1685728500000|2023-06-02 17:55:00|2223.4|2222.2|2223.9|2222.7|2223.9|2222.7|2223.4|2222.2|69
1685385000000|2023-05-29 18:30:00|||||||||1
1685385300000|2023-05-29 18:35:00|||||||||2
1685728800000|2023-06-02 18:00:00|2223.4|2222.2|2223.4|2222.2|2223.9|2222.7|2222.9|2221.7|175
1685385600000|2023-05-29 18:40:00|||||||||2
1685386200000|2023-05-29 18:50:00|||||||||1
1685729100000|2023-06-02 18:05:00|2223.1|2221.9|2223.4|2222.2|2223.4|2222.2|2221.9|2220.7|165
1685386800000|2023-05-29 19:00:00|||||||||1
1685729400000|2023-06-02 18:10:00|2223.1|2221.9|2223.4|2222.2|2224.1|2222.9|2222.9|2221.7|309
1685387400000|2023-05-29 19:10:00|||||||||2
1685729700000|2023-06-02 18:15:00|2223.9|2222.7|2223.4|2222.2|2223.9|2222.7|2222.6|2221.4|140
1685388000000|2023-05-29 19:20:00|||||||||1
1685730000000|2023-06-02 18:20:00|2223.9|2222.7|2223.9|2222.7|2223.9|2222.7|2223.4|2222.2|64
1685388900000|2023-05-29 19:35:00|||||||||1
1685730300000|2023-06-02 18:25:00|2223.4|2222.2|2223.9|2222.7|2223.9|2222.7|2223.4|2222.2|37
1685389200000|2023-05-29 19:40:00|||||||||1
1685730600000|2023-06-02 18:30:00|2224.4|2223.2|2223.9|2222.7|2224.9|2223.7|2223.9|2222.7|194
1685389500000|2023-05-29 19:45:00|||||||||1
1685730900000|2023-06-02 18:35:00|2223.4|2222.2|2224.4|2223.2|2224.4|2223.2|2223.4|2222.2|151
1685389800000|2023-05-29 19:50:00|||||||||1
1685731200000|2023-06-02 18:40:00|2224.1|2222.9|2224.4|2223.2|2224.4|2223.2|2224.1|2222.9|56
1685390100000|2023-05-29 19:55:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|17
1685731500000|2023-06-02 18:45:00|2224.9|2223.7|2223.9|2222.7|2224.9|2223.7|2223.6|2222.4|155
1685390400000|2023-05-29 20:00:00|||||||||3
1685731800000|2023-06-02 18:50:00|2223.4|2222.2|2222.9|2221.7|2223.9|2222.7|2222.9|2221.7|131
1685390700000|2023-05-29 20:05:00|||||||||2
1685391000000|2023-05-29 20:10:00|||||||||9
1685732100000|2023-06-02 18:55:00|2222.4|2221.2|2222.9|2221.7|2222.9|2221.7|2222.4|2221.2|50
1685391300000|2023-05-29 20:15:00|||||||||2
1685732400000|2023-06-02 19:00:00|2223.4|2222.2|2223.4|2222.2|2223.4|2222.2|2222.9|2221.7|86
1685391600000|2023-05-29 20:20:00|2158.6|2157.4|2158.9|2157.7|2158.9|2157.7|2158.6|2157.4|13
1685732700000|2023-06-02 19:05:00|2223.1|2221.9|2223.4|2222.2|2223.6|2222.4|2222.9|2221.7|240
1685391900000|2023-05-29 20:25:00|2158.6|2157.4|2158.6|2157.4|2158.9|2157.7|2158.6|2157.4|1
1685733000000|2023-06-02 19:10:00|2222.9|2221.7|2223.9|2222.7|2224.4|2223.2|2222.9|2221.7|185
1685392200000|2023-05-29 20:30:00|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|2158.9|2157.7|0
1685733300000|2023-06-02 19:15:00|2224.1|2222.9|2223.9|2222.7|2224.4|2223.2|2223.9|2222.7|89
1685392500000|2023-05-29 20:35:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|1
1685733600000|2023-06-02 19:20:00|2223.4|2222.2|2223.9|2222.7|2224.4|2223.2|2223.4|2222.2|379
1685392800000|2023-05-29 20:40:00|||||||||3
1685733900000|2023-06-02 19:25:00|2223.6|2222.4|2223.4|2222.2|2223.9|2222.7|2223.4|2222.2|107
1685393100000|2023-05-29 20:45:00|2157.9|2156.7|2157.9|2156.7|2157.9|2156.7|2157.9|2156.7|5
1685734200000|2023-06-02 19:30:00|2223.9|2222.7|2223.9|2222.7|2224.4|2223.2|2223.4|2222.2|415
1685393400000|2023-05-29 20:50:00|2158.1|2156.9|2158.8|2156.8|2158.8|2156.9|2157.9|2156.7|26
1685734500000|2023-06-02 19:35:00|2224.1|2222.9|2223.4|2222.2|2224.1|2222.9|2223.4|2222.2|188
1685393700000|2023-05-29 20:55:00|2157.8|2155.8|2157.8|2155.8|2157.8|2155.8|2157.8|2155.8|0
1685734800000|2023-06-02 19:40:00|2223.9|2222.7|2223.9|2222.7|2224.4|2223.2|2223.4|2222.2|252
1685394000000|2023-05-29 21:00:00|||||||||3
1685735100000|2023-06-02 19:45:00|2224.4|2223.2|2224.4|2223.2|2224.4|2223.2|2223.4|2222.2|359
1685397600000|2023-05-29 22:00:00|2157|2155|2157.8|2155.8|2157.8|2155.8|2156.2|2154.2|0
1685735400000|2023-06-02 19:50:00|2223.9|2222.7|2225.4|2224.2|2225.6|2224.4|2223.9|2222.7|391
1685735700000|2023-06-02 19:55:00|2224.9|2223.7|2224.4|2223.2|2225.4|2224.2|2223.4|2222.2|490
1685397900000|2023-05-29 22:05:00|2158|2156|2158.4|2156.4|2158.5|2156.5|2157.8|2155.8|0
1685736000000|2023-06-02 20:00:00|2224.1|2222.9|2223.9|2222.7|2224.4|2223.2|2223.9|2222.7|173
1685398200000|2023-05-29 22:10:00|2158.3|2156.3|2157.5|2155.5|2158.4|2156.4|2157.4|2155.4|0
1685736300000|2023-06-02 20:05:00|2223.4|2222.2|2222.9|2221.7|2223.4|2222.2|2222.4|2221.2|170
1685398500000|2023-05-29 22:15:00|2157.4|2155.4|2157.2|2155.2|2157.4|2155.4|2157.2|2155.2|0
1685398800000|2023-05-29 22:20:00|2156.9|2154.9|2157|2155|2157.2|2155.2|2156.9|2154.9|0
1685736600000|2023-06-02 20:10:00|2222.4|2221.2|2222.9|2221.7|2222.9|2221.7|2222.4|2221.2|32
1685399700000|2023-05-29 22:35:00|2156.9|2154.9|2157|2155|2157|2155|2156.8|2154.8|0
1685400000000|2023-05-29 22:40:00|2156.9|2154.9|2156.6|2154.6|2157|2155|2156.6|2154.6|0
1685736900000|2023-06-02 20:15:00|||||||||4
1685400300000|2023-05-29 22:45:00|2156.2|2154.2|2156.7|2154.7|2157|2155|2156.2|2154.2|0
1685737200000|2023-06-02 20:20:00|2222.4|2221.2|2222.4|2221.2|2222.9|2221.7|2222.4|2221.2|55
1685400600000|2023-05-29 22:50:00|2156.4|2154.4|2156.5|2154.5|2156.7|2154.7|2156.4|2154.4|0
1685400900000|2023-05-29 22:55:00|2156.6|2154.6|2156.6|2154.6|2156.6|2154.6|2156.6|2154.6|0
1685737500000|2023-06-02 20:25:00|2222.9|2221.7|2222.4|2221.2|2222.9|2221.7|2222.4|2221.2|20
1685401200000|2023-05-29 23:00:00|2156.5|2154.5|2157.8|2155.8|2158|2156|2156.5|2154.5|0
1685737800000|2023-06-02 20:30:00|2222.6|2221.4|2222.4|2221.2|2222.9|2221.7|2222.4|2221.2|29
1685401500000|2023-05-29 23:05:00|2158|2156|2157.8|2155.8|2158|2156|2157.5|2155.5|0
1685401800000|2023-05-29 23:10:00|2157.9|2155.9|2157.6|2155.6|2157.9|2155.9|2157.5|2155.5|0
1685738100000|2023-06-02 20:35:00|2221.9|2220.7|2221.9|2220.7|2221.9|2220.7|2221.9|2220.7|8
1685402100000|2023-05-29 23:15:00|2157.5|2155.5|2156.6|2154.6|2157.7|2155.7|2156|2154|0
1685738400000|2023-06-02 20:40:00|2221.6|2220.4|2221.4|2220.2|2221.6|2220.4|2221.4|2220.2|29
1685402400000|2023-05-29 23:20:00|2156.4|2154.4|2156.1|2154.1|2156.6|2154.6|2156|2154|0
1685402700000|2023-05-29 23:25:00|2156.4|2154.4|2156.3|2154.3|2156.4|2154.4|2156.2|2154.2|0
1685738700000|2023-06-02 20:45:00|2221.6|2220.4|2221.4|2220.2|2221.6|2220.4|2221.4|2220.2|76
1685403000000|2023-05-29 23:30:00|2156.5|2154.5|2157.2|2155.2|2157.2|2155.2|2156.5|2154.5|0
1685403300000|2023-05-29 23:35:00|2157.1|2155.1|2156.8|2154.8|2157.1|2155.1|2156.6|2154.6|0
1685739000000|2023-06-02 20:50:00|2221.9|2220.7|2222.8|2220.8|2223.4|2222.2|2221.9|2220.7|172
1685403600000|2023-05-29 23:40:00|2156.6|2154.6|2156.1|2154.1|2156.9|2154.9|2156.1|2154.1|0
1685739300000|2023-06-02 20:55:00|2223|2221|2222.3|2220.3|2223.3|2221.3|2222.3|2220.3|1
1685403900000|2023-05-29 23:45:00|2156.2|2154.2|2154.9|2153.7|2158.6|2157.4|2154.9|2153.7|877
1685404200000|2023-05-29 23:50:00|2155.4|2154.2|2154.4|2153.2|2155.4|2154.2|2153.4|2152.2|487
1685916000000|2023-06-04 22:00:00|2220.1|2218.1|2220.6|2218.6|2221.4|2219.4|2219.3|2217.3|0
1685404500000|2023-05-29 23:55:00|2154.9|2153.7|2153.9|2152.7|2154.9|2153.7|2153.4|2152.2|393
1685404800000|2023-05-30 00:00:00|2153.7|2152.9|2156.2|2155.4|2159.2|2158.4|2153.7|2152.9|3606
1685916300000|2023-06-04 22:05:00|2220.7|2218.7|2221.6|2219.6|2221.7|2219.7|2220.3|2218.3|0
1685405100000|2023-05-30 00:05:00|2155.7|2154.9|2160.7|2159.9|2160.7|2159.9|2154.7|2153.9|1947
1685916600000|2023-06-04 22:10:00|2221.4|2219.4|2220.3|2218.3|2221.4|2219.4|2220.3|2218.3|0
1685405400000|2023-05-30 00:10:00|2160.9|2160.1|2159.7|2158.9|2161.2|2160.4|2157.7|2156.9|1180
1685405700000|2023-05-30 00:15:00|2159.2|2158.4|2155.2|2154.4|2160.2|2159.4|2154.9|2154.1|1420
1685916900000|2023-06-04 22:15:00|2220.5|2218.5|2221.4|2219.4|2221.7|2219.7|2220.5|2218.5|0
1685406000000|2023-05-30 00:20:00|2154.9|2154.1|2155.2|2154.4|2156.2|2155.4|2154.2|2153.4|855
1685406300000|2023-05-30 00:25:00|2154.7|2153.9|2151.7|2150.9|2154.7|2153.9|2151.7|2150.9|713
1685917200000|2023-06-04 22:20:00|2221.5|2219.5|2222.8|2220.8|2222.8|2220.8|2221.4|2219.4|0
1685406600000|2023-05-30 00:30:00|2152.2|2151.4|2149.7|2148.9|2154.2|2153.4|2149.7|2148.9|1213
1685917500000|2023-06-04 22:25:00|2222.6|2220.6|2224.5|2222.5|2224.5|2222.5|2222.6|2220.6|0
1685406900000|2023-05-30 00:35:00|2149.2|2148.4|2144.7|2143.9|2149.2|2148.4|2144.2|2143.4|2241
1685407200000|2023-05-30 00:40:00|2145.2|2144.4|2144.7|2143.9|2146.2|2145.4|2143.7|2142.9|942
1685917800000|2023-06-04 22:30:00|2224.2|2222.2|2223.8|2221.8|2224.3|2222.3|2223.7|2221.7|0
1685407500000|2023-05-30 00:45:00|2145.2|2144.4|2146.7|2145.9|2148.7|2147.9|2145.2|2144.4|789
1685407800000|2023-05-30 00:50:00|2147.2|2146.4|2148.7|2147.9|2149.2|2148.4|2146.7|2145.9|548
1685918100000|2023-06-04 22:35:00|2223.7|2221.7|2223.5|2221.5|2223.7|2221.7|2223.3|2221.3|0
1685408100000|2023-05-30 00:55:00|2148.2|2147.4|2145.7|2144.9|2148.2|2147.4|2144.7|2143.9|961
1685918400000|2023-06-04 22:40:00|2223.3|2221.3|2224.5|2222.5|2224.5|2222.5|2223.3|2221.3|0
1685408400000|2023-05-30 01:00:00|2146.2|2145.4|2147.2|2146.4|2147.7|2146.9|2145.2|2144.4|506
1685408700000|2023-05-30 01:05:00|2146.7|2145.9|2146.2|2145.4|2147.2|2146.4|2145.7|2144.9|473
1685918700000|2023-06-04 22:45:00|2224.4|2222.4|2224.4|2222.4|2225.1|2223.1|2224.4|2222.4|0
1685409000000|2023-05-30 01:10:00|2146.7|2145.9|2147.7|2146.9|2148.2|2147.4|2146.2|2145.4|441
1685919000000|2023-06-04 22:50:00|2224.9|2222.9|2226.2|2224.2|2226.5|2224.5|2224.9|2222.9|0
1685409300000|2023-05-30 01:15:00|2148.2|2147.4|2148.2|2147.4|2148.2|2147.4|2146.2|2145.4|483
1685409600000|2023-05-30 01:20:00|2147.7|2146.9|2148.7|2147.9|2149.2|2148.4|2147.2|2146.4|276
1685919300000|2023-06-04 22:55:00|2226.1|2224.1|2225.1|2223.1|2226.5|2224.5|2224.9|2222.9|0
1685409900000|2023-05-30 01:25:00|2148.9|2148.1|2147.2|2146.4|2149.2|2148.4|2147.2|2146.4|393
1685410200000|2023-05-30 01:30:00|2147.7|2146.9|2146.2|2145.4|2148.7|2147.9|2145.9|2145.1|635
1685919600000|2023-06-04 23:00:00|2225|2223|2225.5|2223.5|2225.9|2223.9|2225|2223|0
1685410500000|2023-05-30 01:35:00|2146.4|2145.6|2146.2|2145.4|2148.2|2147.4|2146.2|2145.4|418
1685410800000|2023-05-30 01:40:00|2145.7|2144.9|2145.7|2144.9|2146.7|2145.9|2145.2|2144.4|573
1685919900000|2023-06-04 23:05:00|2225.4|2223.4|2223.8|2221.8|2225.4|2223.4|2223.8|2221.8|0
1685411100000|2023-05-30 01:45:00|2145.9|2145.1|2147.2|2146.4|2147.7|2146.9|2145.2|2144.4|232
1685920200000|2023-06-04 23:10:00|2223.5|2221.5|2222.8|2220.8|2224|2222|2222.5|2220.5|0
1685411400000|2023-05-30 01:50:00|2147.7|2146.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|380
1685411700000|2023-05-30 01:55:00|2146.9|2146.1|2146.2|2145.4|2147.2|2146.4|2145.7|2144.9|1099
1685920500000|2023-06-04 23:15:00|2222.9|2220.9|2222.7|2220.7|2223.8|2221.8|2222.7|2220.7|0
1685412000000|2023-05-30 02:00:00|2145.7|2144.9|2146.2|2145.4|2146.2|2145.4|2145.2|2144.4|243
1685412300000|2023-05-30 02:05:00|2146.7|2145.9|2147.7|2146.9|2148.2|2147.4|2146.2|2145.4|775
1685920800000|2023-06-04 23:20:00|2222.8|2220.8|2223.8|2221.8|2224.2|2222.2|2222.7|2220.7|0
1685412600000|2023-05-30 02:10:00|2147.4|2146.6|2148.2|2147.4|2148.7|2147.9|2147.2|2146.4|339
1685921100000|2023-06-04 23:25:00|2223.9|2221.9|2223.7|2221.7|2224.7|2222.7|2223.6|2221.6|0
1685412900000|2023-05-30 02:15:00|2148.7|2147.9|2149.7|2148.9|2149.7|2148.9|2148.2|2147.4|526
1685413200000|2023-05-30 02:20:00|2149.2|2148.4|2147.2|2146.4|2149.7|2148.9|2147.2|2146.4|396
1685921400000|2023-06-04 23:30:00|2223.5|2221.5|2223.3|2221.3|2223.5|2221.5|2221.4|2219.4|0
1685413500000|2023-05-30 02:25:00|2147.4|2146.6|2148.2|2147.4|2148.2|2147.4|2147.2|2146.4|220
1685413800000|2023-05-30 02:30:00|2147.7|2146.9|2145.7|2144.9|2147.7|2146.9|2145.7|2144.9|271
1685921700000|2023-06-04 23:35:00|2223.5|2221.5|2222.8|2220.8|2223.5|2221.5|2222.6|2220.6|0
1685414100000|2023-05-30 02:35:00|2146.2|2145.4|2147.2|2146.4|2147.2|2146.4|2146.2|2145.4|147
1685414400000|2023-05-30 02:40:00|2147.7|2146.9|2147.7|2146.9|2148.4|2147.6|2147.7|2146.9|271
1685922000000|2023-06-04 23:40:00|2222.6|2220.6|2223.1|2221.1|2223.3|2221.3|2222.1|2220.1|0
1685414700000|2023-05-30 02:45:00|2147.2|2146.4|2148.2|2147.4|2148.7|2147.9|2147.2|2146.4|357
1685922300000|2023-06-04 23:45:00|2223|2221|2217.4|2216.2|2223|2221|2214.4|2213.2|1700
1685415000000|2023-05-30 02:50:00|2147.7|2146.9|2148.2|2147.4|2148.2|2147.4|2147.7|2146.9|677
1685415300000|2023-05-30 02:55:00|2148.7|2147.9|2147.2|2146.4|2148.7|2147.9|2147.2|2146.4|283
1685922600000|2023-06-04 23:50:00|2217.6|2216.4|2217.4|2216.2|2218.4|2217.2|2215.9|2214.7|656
1685415600000|2023-05-30 03:00:00|2147.7|2146.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|118
1685415900000|2023-05-30 03:05:00|2147.2|2146.4|2147.2|2146.4|2147.2|2146.4|2146.7|2145.9|271
1685922900000|2023-06-04 23:55:00|2217.6|2216.4|2214.4|2213.2|2217.9|2216.7|2213.9|2212.7|1045
1685416200000|2023-05-30 03:10:00|2147.7|2146.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|124
1685416500000|2023-05-30 03:15:00|2147.2|2146.4|2147.2|2146.4|2147.2|2146.4|2146.7|2145.9|350
1685923200000|2023-06-05 00:00:00|2214.2|2213.4|2210.2|2209.4|2214.7|2213.9|2208.7|2207.9|2746
1685416800000|2023-05-30 03:20:00|2146.7|2145.9|2147.2|2146.4|2147.7|2146.9|2146.7|2145.9|278
1685417100000|2023-05-30 03:25:00|2147.7|2146.9|2147.2|2146.4|2147.7|2146.9|2146.7|2145.9|408
1685923500000|2023-06-05 00:05:00|2209.9|2209.1|2208.2|2207.4|2210.2|2209.4|2206.7|2205.9|1864
1685417400000|2023-05-30 03:30:00|2147.7|2146.9|2148.2|2147.4|2149.2|2148.4|2147.2|2146.4|952
1685417700000|2023-05-30 03:35:00|2147.7|2146.9|2149.2|2148.4|2149.7|2148.9|2147.2|2146.4|962
1685923800000|2023-06-05 00:10:00|2208.7|2207.9|2209.7|2208.9|2210.7|2209.9|2206.7|2205.9|2153
1685418000000|2023-05-30 03:40:00|2149.7|2148.9|2150.2|2149.4|2150.7|2149.9|2149.7|2148.9|295
1685418300000|2023-05-30 03:45:00|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.2|2149.4|325
1685924100000|2023-06-05 00:15:00|2209.2|2208.4|2208.2|2207.4|2210.2|2209.4|2207.7|2206.9|1449
1685418600000|2023-05-30 03:50:00|2151.2|2150.4|2151.7|2150.9|2152.2|2151.4|2151.2|2150.4|465
1685418900000|2023-05-30 03:55:00|2152.2|2151.4|2155.2|2154.4|2155.2|2154.4|2152.2|2151.4|563
1685924400000|2023-06-05 00:20:00|2208.7|2207.9|2207.7|2206.9|2208.7|2207.9|2207.2|2206.4|711
1685419200000|2023-05-30 04:00:00|2154.7|2153.9|2155.2|2154.4|2155.4|2154.6|2153.7|2152.9|647
1685924700000|2023-06-05 00:25:00|2208.2|2207.4|2209.2|2208.4|2210.2|2209.4|2208.2|2207.4|879
1685419500000|2023-05-30 04:05:00|2155.7|2154.9|2156.2|2155.4|2156.7|2155.9|2155.2|2154.4|685
1685419800000|2023-05-30 04:10:00|2156.9|2156.1|2157.2|2156.4|2157.7|2156.9|2156.7|2155.9|556
1685925000000|2023-06-05 00:30:00|2209.7|2208.9|2211.7|2210.9|2213.2|2212.4|2209.7|2208.9|1305
1685420100000|2023-05-30 04:15:00|2157.7|2156.9|2158.7|2157.9|2158.7|2157.9|2157.2|2156.4|588
1685420400000|2023-05-30 04:20:00|2159.2|2158.4|2157.2|2156.4|2159.2|2158.4|2156.7|2155.9|789
1685925300000|2023-06-05 00:35:00|2211.2|2210.4|2212.7|2211.9|2212.7|2211.9|2210.7|2209.9|489
1685420700000|2023-05-30 04:25:00|2157.4|2156.6|2158.2|2157.4|2158.7|2157.9|2157.2|2156.4|264
1685925600000|2023-06-05 00:40:00|2213.2|2212.4|2211.7|2210.9|2213.7|2212.9|2211.2|2210.4|860
1685421000000|2023-05-30 04:30:00|2157.7|2156.9|2158.7|2157.9|2158.7|2157.9|2157.7|2156.9|449
1685421300000|2023-05-30 04:35:00|2158.2|2157.4|2160.2|2159.4|2160.7|2159.9|2158.2|2157.4|615
1685925900000|2023-06-05 00:45:00|2211.2|2210.4|2209.7|2208.9|2211.7|2210.9|2208.7|2207.9|561
1685421600000|2023-05-30 04:40:00|2159.7|2158.9|2158.2|2157.4|2160.2|2159.4|2158.2|2157.4|403
1685421900000|2023-05-30 04:45:00|2157.7|2156.9|2160.2|2159.4|2160.2|2159.4|2157.7|2156.9|573
1685926200000|2023-06-05 00:50:00|2210.2|2209.4|2211.2|2210.4|2212.2|2211.4|2210.2|2209.4|601
1685422200000|2023-05-30 04:50:00|2159.7|2158.9|2159.7|2158.9|2160.2|2159.4|2159.2|2158.4|335
1685422500000|2023-05-30 04:55:00|2160.2|2159.4|2160.7|2159.9|2160.7|2159.9|2159.7|2158.9|262
1685926500000|2023-06-05 00:55:00|2210.9|2210.1|2211.2|2210.4|2212.2|2211.4|2210.7|2209.9|571
1685422800000|2023-05-30 05:00:00|2160.4|2159.6|2161.2|2160.4|2161.2|2160.4|2160.2|2159.4|454
1685926800000|2023-06-05 01:00:00|2210.7|2209.9|2213.7|2212.9|2213.7|2212.9|2209.7|2208.9|1317
1685423100000|2023-05-30 05:05:00|2160.9|2160.1|2161.7|2160.9|2161.7|2160.9|2160.7|2159.9|507
1685423400000|2023-05-30 05:10:00|2162.2|2161.4|2162.7|2161.9|2163.2|2162.4|2162.2|2161.4|1012
1685927100000|2023-06-05 01:05:00|2214.2|2213.4|2213.2|2212.4|2214.2|2213.4|2212.7|2211.9|659
1685423700000|2023-05-30 05:15:00|2162.2|2161.4|2161.7|2160.9|2163.7|2162.9|2161.2|2160.4|761
1685424000000|2023-05-30 05:20:00|2162.2|2161.4|2161.2|2160.4|2162.2|2161.4|2160.7|2159.9|364
1685927400000|2023-06-05 01:10:00|2212.7|2211.9|2213.2|2212.4|2213.7|2212.9|2212.2|2211.4|563
1685424300000|2023-05-30 05:25:00|2160.9|2160.1|2160.2|2159.4|2160.9|2160.1|2160.2|2159.4|487
1685927700000|2023-06-05 01:15:00|2213.7|2212.9|2211.2|2210.4|2213.7|2212.9|2210.9|2210.1|582
1685424600000|2023-05-30 05:30:00|2160.7|2159.9|2161.2|2160.4|2161.7|2160.9|2160.7|2159.9|874
1685424900000|2023-05-30 05:35:00|2161.7|2160.9|2161.7|2160.9|2162.2|2161.4|2161.2|2160.4|1115
1685928000000|2023-06-05 01:20:00|2211.7|2210.9|2210.2|2209.4|2211.7|2210.9|2209.2|2208.4|635
1685425200000|2023-05-30 05:40:00|2162.2|2161.4|2160.7|2159.9|2162.7|2161.9|2160.2|2159.4|1035
1685425500000|2023-05-30 05:45:00|2161.2|2160.4|2160.2|2159.4|2161.2|2160.4|2160.2|2159.4|520
1685928300000|2023-06-05 01:25:00|2210.7|2209.9|2209.2|2208.4|2210.7|2209.9|2208.7|2207.9|322
1685425800000|2023-05-30 05:50:00|2159.7|2158.9|2160.7|2159.9|2160.7|2159.9|2159.2|2158.4|1521
1685928600000|2023-06-05 01:30:00|2208.7|2207.9|2207.7|2206.9|2209.7|2208.9|2207.4|2206.6|643
1685426100000|2023-05-30 05:55:00|2160.4|2159.6|2160.2|2159.4|2161.2|2160.4|2159.7|2158.9|3116
1685426400000|2023-05-30 06:00:00|2160.7|2159.9|2162.2|2161.4|2162.7|2161.9|2159.7|2158.9|4169
1685928900000|2023-06-05 01:35:00|2207.4|2206.6|2210.2|2209.4|2210.2|2209.4|2207.4|2206.6|531
1685426700000|2023-05-30 06:05:00|2161.7|2160.9|2163.5|2161.5|2163.5|2161.9|2161.2|2160.4|967
1685929200000|2023-06-05 01:40:00|2209.7|2208.9|2211.2|2210.4|2212.2|2211.4|2209.7|2208.9|561
1685427000000|2023-05-30 06:10:00|2163.3|2161.3|2164|2162|2164|2162|2163|2161|20
1685427300000|2023-05-30 06:15:00|2163.9|2161.9|2164.7|2162.7|2164.8|2162.8|2163.6|2161.6|828
1685929500000|2023-06-05 01:45:00|2211.7|2210.9|2214.2|2213.4|2215.2|2214.4|2211.7|2210.9|962
1685427600000|2023-05-30 06:20:00|2164.9|2162.9|2164.4|2162.4|2165|2163|2164.2|2162.2|0
1685929800000|2023-06-05 01:50:00|2214.7|2213.9|2213.2|2212.4|2215.2|2214.4|2213.2|2212.4|462
1685427900000|2023-05-30 06:25:00|2164.7|2162.7|2165|2163|2165.3|2163.3|2164.4|2162.4|0
1685428200000|2023-05-30 06:30:00|2165.1|2163.1|2162.9|2160.9|2165.1|2163.1|2161.3|2159.3|0
1685930100000|2023-06-05 01:55:00|2212.7|2211.9|2214.4|2213.6|2214.7|2213.9|2212.7|2211.9|431
1685428500000|2023-05-30 06:35:00|2162.8|2160.8|2160.9|2158.9|2163.1|2161.1|2160.9|2158.9|0
1685428800000|2023-05-30 06:40:00|2160.8|2158.8|2161.4|2159.4|2161.4|2159.4|2160.3|2158.3|0
1685930400000|2023-06-05 02:00:00|2214.7|2213.9|2213.9|2213.1|2214.7|2213.9|2212.7|2211.9|450
1685429100000|2023-05-30 06:45:00|2161.5|2159.5|2162|2160|2162.2|2160.2|2161.5|2159.5|0
1685930700000|2023-06-05 02:05:00|2214.2|2213.4|2214.2|2213.4|2214.2|2213.4|2213.7|2212.9|280
1685429400000|2023-05-30 06:50:00|2162.1|2160.1|2162.6|2160.6|2162.8|2160.8|2162|2160|0
1685429700000|2023-05-30 06:55:00|2162.7|2160.7|2161.3|2159.3|2162.7|2160.7|2161.3|2159.3|0
1685931000000|2023-06-05 02:10:00|2213.9|2213.1|2212.7|2211.9|2213.9|2213.1|2211.7|2210.9|428
1685430000000|2023-05-30 07:00:00|2161.6|2159.6|2157.1|2155.1|2161.8|2159.8|2157.1|2155.1|0
1685430300000|2023-05-30 07:05:00|2156.9|2154.9|2159.1|2157.1|2159.7|2157.7|2156|2154|0
1685931300000|2023-06-05 02:15:00|2213.2|2212.4|2212.7|2211.9|2213.2|2212.4|2211.7|2210.9|494
1685430600000|2023-05-30 07:10:00|2159.3|2157.3|2155.5|2153.5|2159.3|2157.3|2155.3|2153.3|0
1685931600000|2023-06-05 02:20:00|2212.2|2211.4|2213.2|2212.4|2213.2|2212.4|2212.2|2211.4|460
1685430900000|2023-05-30 07:15:00|2155.3|2153.3|2156.5|2154.5|2158.3|2156.3|2155|2153|0
1685431200000|2023-05-30 07:20:00|2156.6|2154.6|2157.1|2155.1|2157.2|2155.2|2155.5|2153.5|0
1685931900000|2023-06-05 02:25:00|2212.9|2212.1|2212.2|2211.4|2213.2|2212.4|2212.2|2211.4|276
1685431500000|2023-05-30 07:25:00|2157.2|2155.2|2159.2|2157.2|2159.5|2157.5|2157|2155|0
1685431800000|2023-05-30 07:30:00|2158.8|2156.8|2158.9|2157.7|2159.4|2158.2|2156.9|2155.7|686
1685932200000|2023-06-05 02:30:00|2211.7|2210.9|2214.7|2213.9|2214.7|2213.9|2211.7|2210.9|371
1685432100000|2023-05-30 07:35:00|2158.4|2157.2|2159.4|2158.2|2159.4|2158.2|2157.9|2156.7|118
1685932500000|2023-06-05 02:35:00|2214.2|2213.4|2214.7|2213.9|2214.7|2213.9|2214.2|2213.4|117
1685432400000|2023-05-30 07:40:00|2158.9|2157.7|2159.9|2158.7|2160.4|2159.2|2158.9|2157.7|112
1685432700000|2023-05-30 07:45:00|2160.4|2159.2|2161.9|2160.7|2161.9|2160.7|2159.9|2158.7|109
1685932800000|2023-06-05 02:40:00|2214.9|2214.1|2215.2|2214.4|2215.2|2214.4|2214.7|2213.9|141
1685433000000|2023-05-30 07:50:00|2161.4|2160.2|2159.1|2157.9|2161.9|2160.7|2158.4|2157.2|211
1685433300000|2023-05-30 07:55:00|2158.9|2157.7|2159.9|2158.7|2159.9|2158.7|2158.4|2157.2|105
1685933100000|2023-06-05 02:45:00|2214.7|2213.9|2214.2|2213.4|2215.2|2214.4|2214.2|2213.4|234
1685433600000|2023-05-30 08:00:00|2160.1|2158.9|2159.9|2158.7|2160.9|2159.7|2158.9|2157.7|193
1685933400000|2023-06-05 02:50:00|2214.7|2213.9|2214.2|2213.4|2214.7|2213.9|2213.7|2212.9|104
1685433900000|2023-05-30 08:05:00|2160.1|2158.9|2159.9|2158.7|2160.9|2159.7|2159.4|2158.2|184
1685434200000|2023-05-30 08:10:00|2159.4|2158.2|2159.4|2158.2|2159.9|2158.7|2158.9|2157.7|70
1685933700000|2023-06-05 02:55:00|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.2|2213.4|69
1685434500000|2023-05-30 08:15:00|2159.9|2158.7|2160.9|2159.7|2160.9|2159.7|2159.6|2158.4|69
1685434800000|2023-05-30 08:20:00|2160.6|2159.4|2161.4|2160.2|2161.9|2160.7|2160.4|2159.2|76
1685934000000|2023-06-05 03:00:00|2214.2|2213.4|2214.2|2213.4|2214.7|2213.9|2213.7|2212.9|121
1685435100000|2023-05-30 08:25:00|2161.6|2160.4|2160.4|2159.2|2161.9|2160.7|2160.4|2159.2|85
1685934300000|2023-06-05 03:05:00|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|2213.2|2212.4|169
1685435400000|2023-05-30 08:30:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|41
1685934600000|2023-06-05 03:10:00|2214.2|2213.4|2214.2|2213.4|2214.2|2213.4|2213.7|2212.9|149
1685435700000|2023-05-30 08:35:00|2160.9|2159.7|2160.9|2159.7|2161.4|2160.2|2159.9|2158.7|83
1685934900000|2023-06-05 03:15:00|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.2|2213.4|286
1685436000000|2023-05-30 08:40:00|2160.6|2159.4|2160.4|2159.2|2161.4|2160.2|2159.9|2158.7|97
1685935200000|2023-06-05 03:20:00|2214.2|2213.4|2214.7|2213.9|2214.7|2213.9|2214.2|2213.4|57
1685436300000|2023-05-30 08:45:00|2160.1|2158.9|2159.4|2158.2|2160.4|2159.2|2158.4|2157.2|124
1685935500000|2023-06-05 03:25:00|2215.2|2214.4|2215.2|2214.4|2215.2|2214.4|2214.7|2213.9|310
1685436600000|2023-05-30 08:50:00|2158.9|2157.7|2159.4|2158.2|2159.4|2158.2|2157.9|2156.7|101
1685935800000|2023-06-05 03:30:00|2214.9|2214.1|2215.7|2214.9|2217.7|2216.9|2214.9|2214.1|2046
1685436900000|2023-05-30 08:55:00|2158.9|2157.7|2158.4|2157.2|2158.9|2157.7|2157.9|2156.7|204
1685936100000|2023-06-05 03:35:00|2215.9|2215.1|2215.2|2214.4|2216.7|2215.9|2214.7|2213.9|464
1685437200000|2023-05-30 09:00:00|2157.9|2156.7|2161.9|2160.7|2162.1|2160.9|2157.9|2156.7|257
1685437500000|2023-05-30 09:05:00|2161.4|2160.2|2163.9|2162.7|2164.9|2163.7|2160.9|2159.7|279
1685936400000|2023-06-05 03:40:00|2214.7|2213.9|2212.2|2211.4|2214.7|2213.9|2212.2|2211.4|600
1685437800000|2023-05-30 09:10:00|2163.4|2162.2|2164.9|2163.7|2165.4|2164.2|2163.4|2162.2|708
1685936700000|2023-06-05 03:45:00|2211.7|2210.9|2212.7|2211.9|2212.7|2211.9|2211.2|2210.4|579
1685438100000|2023-05-30 09:15:00|2165.4|2164.2|2164.4|2163.2|2165.4|2164.2|2163.9|2162.7|731
1685438400000|2023-05-30 09:20:00|2164.9|2163.7|2163.4|2162.2|2164.9|2163.7|2162.9|2161.7|408
1685937000000|2023-06-05 03:50:00|2213.2|2212.4|2213.2|2212.4|2214.2|2213.4|2212.2|2211.4|522
1685438700000|2023-05-30 09:25:00|2163.9|2162.7|2161.4|2160.2|2163.9|2162.7|2161.4|2160.2|136
1685937300000|2023-06-05 03:55:00|2212.9|2212.1|2213.2|2212.4|2213.7|2212.9|2212.4|2211.6|444
1685439000000|2023-05-30 09:30:00|2160.9|2159.7|2161.9|2160.7|2162.4|2161.2|2160.9|2159.7|370
1685439300000|2023-05-30 09:35:00|2162.1|2160.9|2161.9|2160.7|2162.4|2161.2|2161.4|2160.2|103
1685937600000|2023-06-05 04:00:00|2213.7|2212.9|2214.7|2213.9|2214.7|2213.9|2212.7|2211.9|362
1685439600000|2023-05-30 09:40:00|2162.4|2161.2|2161.9|2160.7|2162.9|2161.7|2161.4|2160.2|97
1685937900000|2023-06-05 04:05:00|2215.2|2214.4|2215.7|2214.9|2216.2|2215.4|2214.7|2213.9|297
1685439900000|2023-05-30 09:45:00|2162.1|2160.9|2162.9|2161.7|2162.9|2161.7|2161.4|2160.2|72
1685938200000|2023-06-05 04:10:00|2216.2|2215.4|2215.7|2214.9|2216.7|2215.9|2215.2|2214.4|677
1685440200000|2023-05-30 09:50:00|2163.4|2162.2|2162.9|2161.7|2163.4|2162.2|2162.4|2161.2|50
1685938500000|2023-06-05 04:15:00|2216.2|2215.4|2217.2|2216.4|2217.2|2216.4|2215.7|2214.9|473
1685440500000|2023-05-30 09:55:00|2163.4|2162.2|2162.4|2161.2|2163.4|2162.2|2162.4|2161.2|148
1685938800000|2023-06-05 04:20:00|2216.7|2215.9|2215.7|2214.9|2217.2|2216.4|2215.2|2214.4|509
1685440800000|2023-05-30 10:00:00|2161.9|2160.7|2160.4|2159.2|2162.4|2161.2|2160.4|2159.2|102
1685939100000|2023-06-05 04:25:00|2215.2|2214.4|2214.7|2213.9|2215.7|2214.9|2214.7|2213.9|552
1685441100000|2023-05-30 10:05:00|2160.6|2159.4|2160.4|2159.2|2161.4|2160.2|2159.9|2158.7|86
1685939400000|2023-06-05 04:30:00|2214.2|2213.4|2213.7|2212.9|2214.7|2213.9|2212.7|2211.9|496
1685441400000|2023-05-30 10:10:00|2160.1|2158.9|2160.9|2159.7|2160.9|2159.7|2159.6|2158.4|56
1685939700000|2023-06-05 04:35:00|2214.2|2213.4|2214.7|2213.9|2214.7|2213.9|2213.7|2212.9|628
1685441700000|2023-05-30 10:15:00|2161.4|2160.2|2160.9|2159.7|2161.4|2160.2|2160.4|2159.2|35
1685940000000|2023-06-05 04:40:00|2214.2|2213.4|2215.2|2214.4|2215.2|2214.4|2214.2|2213.4|353
1685442000000|2023-05-30 10:20:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2160.9|2159.7|34
1685940300000|2023-06-05 04:45:00|2214.7|2213.9|2215.2|2214.4|2215.2|2214.4|2214.7|2213.9|339
1685442300000|2023-05-30 10:25:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|15
1685940600000|2023-06-05 04:50:00|2215.7|2214.9|2216.7|2215.9|2216.7|2215.9|2215.7|2214.9|476
1685442600000|2023-05-30 10:30:00|2161.4|2160.2|2161.4|2160.2|2161.9|2160.7|2161.4|2160.2|31
1685940900000|2023-06-05 04:55:00|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|2216.2|2215.4|536
1685442900000|2023-05-30 10:35:00|2161.9|2160.7|2161.4|2160.2|2161.9|2160.7|2160.9|2159.7|80
1685941200000|2023-06-05 05:00:00|2216.7|2215.9|2215.7|2214.9|2216.7|2215.9|2215.7|2214.9|442
1685443200000|2023-05-30 10:40:00|2161.6|2160.4|2161.4|2160.2|2161.9|2160.7|2161.4|2160.2|191
1685941500000|2023-06-05 05:05:00|2216.2|2215.4|2217.2|2216.4|2217.2|2216.4|2215.7|2214.9|279
1685443500000|2023-05-30 10:45:00|2160.9|2159.7|2160.4|2159.2|2161.4|2160.2|2159.9|2158.7|65
1685941800000|2023-06-05 05:10:00|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2215.7|2214.9|200
1685443800000|2023-05-30 10:50:00|2160.6|2159.4|2160.4|2159.2|2160.9|2159.7|2159.9|2158.7|72
1685942100000|2023-06-05 05:15:00|2216.2|2215.4|2217.2|2216.4|2217.7|2216.9|2216.2|2215.4|544
1685444100000|2023-05-30 10:55:00|2159.9|2158.7|2159.9|2158.7|2160.4|2159.2|2159.4|2158.2|49
1685942400000|2023-06-05 05:20:00|2216.7|2215.9|2216.2|2215.4|2216.7|2215.9|2215.2|2214.4|338
1685444400000|2023-05-30 11:00:00|2159.4|2158.2|2159.9|2158.7|2160.4|2159.2|2159.4|2158.2|99
1685444700000|2023-05-30 11:05:00|2159.4|2158.2|2157.4|2156.2|2159.4|2158.2|2157.4|2156.2|238
1685942700000|2023-06-05 05:25:00|2215.7|2214.9|2217.2|2216.4|2217.2|2216.4|2215.7|2214.9|328
1685445000000|2023-05-30 11:10:00|2157.1|2155.9|2156.4|2155.2|2157.9|2156.7|2156.4|2155.2|104
1685445300000|2023-05-30 11:15:00|2156.6|2155.4|2156.9|2155.7|2157.4|2156.2|2155.9|2154.7|116
1685943000000|2023-06-05 05:30:00|2216.7|2215.9|2215.7|2214.9|2217.2|2216.4|2215.2|2214.4|777
1685445600000|2023-05-30 11:20:00|2156.6|2155.4|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|126
1685943300000|2023-06-05 05:35:00|2215.2|2214.4|2216.7|2215.9|2216.7|2215.9|2215.2|2214.4|579
1685445900000|2023-05-30 11:25:00|2155.9|2154.7|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|147
1685446200000|2023-05-30 11:30:00|2157.4|2156.2|2157.9|2156.7|2157.9|2156.7|2156.9|2155.7|128
1685943600000|2023-06-05 05:40:00|2217.2|2216.4|2217.7|2216.9|2217.7|2216.9|2217.2|2216.4|673
1685446500000|2023-05-30 11:35:00|2158.4|2157.2|2158.4|2157.2|2158.9|2157.7|2157.9|2156.7|74
1685446800000|2023-05-30 11:40:00|2158.1|2156.9|2157.6|2156.4|2158.4|2157.2|2157.4|2156.2|30
1685943900000|2023-06-05 05:45:00|2217.2|2216.4|2219.2|2218.4|2219.2|2218.4|2217.2|2216.4|1005
1685447100000|2023-05-30 11:45:00|2157.9|2156.7|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|32
1685944200000|2023-06-05 05:50:00|2218.7|2217.9|2219.2|2218.4|2219.7|2218.9|2218.2|2217.4|1533
1685447400000|2023-05-30 11:50:00|2157.4|2156.2|2156.4|2155.2|2157.4|2156.2|2156.4|2155.2|41
1685944500000|2023-06-05 05:55:00|2218.7|2217.9|2219.7|2218.9|2219.7|2218.9|2218.7|2217.9|2712
1685447700000|2023-05-30 11:55:00|2156.9|2155.7|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|52
1685944800000|2023-06-05 06:00:00|2220.2|2219.4|2221.7|2220.9|2222.2|2221.4|2220.2|2219.4|3398
1685448000000|2023-05-30 12:00:00|2157.4|2156.2|2156.4|2155.2|2157.4|2156.2|2156.1|2154.9|126
1685448300000|2023-05-30 12:05:00|2156.6|2155.4|2156.9|2155.7|2157.9|2156.7|2156.4|2155.2|71
1685945100000|2023-06-05 06:05:00|2222.2|2221.4|2223.9|2221.9|2224.2|2222.4|2222.2|2221.4|985
1685448600000|2023-05-30 12:10:00|2157.4|2156.2|2156.9|2155.7|2157.9|2156.7|2156.9|2155.7|160
1685945400000|2023-06-05 06:10:00|2224|2222|2222.4|2220.4|2226.5|2224.5|2222.1|2220.1|3
1685448900000|2023-05-30 12:15:00|2157.1|2155.9|2155.4|2154.2|2157.1|2155.9|2155.4|2154.2|193
1685449200000|2023-05-30 12:20:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|120
1685945700000|2023-06-05 06:15:00|2222.3|2220.3|2222.3|2220.3|2222.7|2220.7|2221.7|2219.7|718
1685449500000|2023-05-30 12:25:00|2156.1|2154.9|2155.9|2154.7|2156.1|2154.9|2155.6|2154.4|23
1685946000000|2023-06-05 06:20:00|2222.4|2220.4|2223.3|2221.3|2224.4|2222.4|2222.4|2220.4|0
1685449800000|2023-05-30 12:30:00|2155.6|2154.4|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|153
1685450100000|2023-05-30 12:35:00|2155.6|2154.4|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|31
1685946300000|2023-06-05 06:25:00|2223.5|2221.5|2223.4|2221.4|2224.2|2222.2|2223.3|2221.3|0
1685450400000|2023-05-30 12:40:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|13
1685450700000|2023-05-30 12:45:00|2155.4|2154.2|2154.4|2153.2|2155.4|2154.2|2154.4|2153.2|91
1685946600000|2023-06-05 06:30:00|2223.6|2221.6|2223.6|2221.6|2224.1|2222.1|2223.4|2221.4|0
1685451000000|2023-05-30 12:50:00|2154.9|2153.7|2155.4|2154.2|2155.4|2154.2|2154.4|2153.2|136
1685946900000|2023-06-05 06:35:00|2223.9|2221.9|2223.7|2221.7|2224|2222|2223.6|2221.6|0
1685451300000|2023-05-30 12:55:00|2155.9|2154.7|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|138
1685451600000|2023-05-30 13:00:00|2155.6|2154.4|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|70
1685947200000|2023-06-05 06:40:00|2223.9|2221.9|2225.1|2223.1|2225.1|2223.1|2223.6|2221.6|0
1685451900000|2023-05-30 13:05:00|2156.1|2154.9|2156.9|2155.7|2157.4|2156.2|2156.1|2154.9|83
1685947500000|2023-06-05 06:45:00|2224.8|2222.8|2224.2|2222.2|2224.9|2222.9|2224.2|2222.2|0
1685452200000|2023-05-30 13:10:00|2156.6|2155.4|2157.4|2156.2|2157.4|2156.2|2156.4|2155.2|46
1685452500000|2023-05-30 13:15:00|2156.9|2155.7|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|44
1685947800000|2023-06-05 06:50:00|2224.3|2222.3|2225.3|2223.3|2225.3|2223.3|2223.9|2221.9|0
1685452800000|2023-05-30 13:20:00|2157.1|2155.9|2155.4|2154.2|2157.4|2156.2|2154.9|2153.7|49
1685453100000|2023-05-30 13:25:00|2155.1|2153.9|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|109
1685948100000|2023-06-05 06:55:00|2225.6|2223.6|2226.1|2224.1|2227.2|2225.2|2225.4|2223.4|0
1685453400000|2023-05-30 13:30:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|181
1685453700000|2023-05-30 13:35:00|2155.4|2154.2|2153.4|2152.2|2155.9|2154.7|2152.9|2151.7|254
1685948400000|2023-06-05 07:00:00|2226.3|2224.3|2224.1|2222.1|2227.2|2225.2|2223.8|2221.8|0
1685454000000|2023-05-30 13:40:00|2153.1|2151.9|2151.4|2150.2|2153.1|2151.9|2150.9|2149.7|681
1685948700000|2023-06-05 07:05:00|2224.2|2222.2|2225.3|2223.3|2225.6|2223.6|2224.2|2222.2|0
1685454300000|2023-05-30 13:45:00|2151.6|2150.4|2152.9|2151.7|2153.4|2152.2|2150.4|2149.2|186
1685454600000|2023-05-30 13:50:00|2153.1|2151.9|2149.9|2148.7|2153.9|2152.7|2149.9|2148.7|258
1685949000000|2023-06-05 07:10:00|2225.8|2223.8|2225.8|2223.8|2226.8|2224.8|2225.4|2223.4|0
1685454900000|2023-05-30 13:55:00|2150.1|2148.9|2151.1|2149.9|2151.4|2150.2|2149.9|2148.7|208
1685455200000|2023-05-30 14:00:00|2151.4|2150.2|2150.4|2149.2|2151.9|2150.7|2148.9|2147.7|369
1685949300000|2023-06-05 07:15:00|2225.7|2223.7|2227.6|2225.6|2227.8|2225.8|2225.6|2223.6|0
1685455500000|2023-05-30 14:05:00|2149.9|2148.7|2150.4|2149.2|2151.4|2150.2|2148.9|2147.7|439
1685949600000|2023-06-05 07:20:00|2227.8|2225.8|2226.6|2224.6|2227.9|2225.9|2226.2|2224.2|0
1685455800000|2023-05-30 14:10:00|2150.6|2149.4|2150.1|2148.9|2150.9|2149.7|2148.6|2147.4|185
1685456100000|2023-05-30 14:15:00|2149.9|2148.7|2153.4|2152.2|2153.4|2152.2|2149.9|2148.7|94
1685949900000|2023-06-05 07:25:00|2226.4|2224.4|2227.5|2225.5|2228.4|2226.4|2226.4|2224.4|0
1685456400000|2023-05-30 14:20:00|2153.6|2152.4|2149.9|2148.7|2153.9|2152.7|2149.6|2148.4|292
1685950200000|2023-06-05 07:30:00|2227.8|2225.8|2228.9|2227.7|2229.4|2228.2|2227.6|2225.8|662
1685456700000|2023-05-30 14:25:00|2150.1|2148.9|2147.9|2146.7|2150.4|2149.2|2146.4|2145.2|272
1685457000000|2023-05-30 14:30:00|2147.6|2146.4|2147.4|2146.2|2148.9|2147.7|2146.9|2145.7|283
1685950500000|2023-06-05 07:35:00|2229.4|2228.2|2229.4|2228.2|2229.9|2228.7|2227.9|2226.7|380
1685457300000|2023-05-30 14:35:00|2147.1|2145.9|2147.6|2146.4|2148.4|2147.2|2146.4|2145.2|121
1685457600000|2023-05-30 14:40:00|2147.4|2146.2|2146.9|2145.7|2148.4|2147.2|2146.9|2145.7|62
1685950800000|2023-06-05 07:40:00|2229.9|2228.7|2229.4|2228.2|2231.4|2230.2|2227.9|2226.7|357
1685457900000|2023-05-30 14:45:00|2146.6|2145.4|2147.4|2146.2|2147.4|2146.2|2145.9|2144.7|85
1685951100000|2023-06-05 07:45:00|2229.9|2228.7|2228.9|2227.7|2229.9|2228.7|2228.4|2227.2|187
1685458200000|2023-05-30 14:50:00|2147.6|2146.4|2147.9|2146.7|2148.9|2147.7|2147.4|2146.2|293
1685951400000|2023-06-05 07:50:00|2228.4|2227.2|2230.4|2229.2|2230.9|2229.7|2228.4|2227.2|125
1685458500000|2023-05-30 14:55:00|2147.6|2146.4|2147.4|2146.2|2148.9|2147.7|2147.4|2146.2|72
1685951700000|2023-06-05 07:55:00|2230.1|2228.9|2231.4|2230.2|2232.4|2231.2|2229.9|2228.7|377
1685458800000|2023-05-30 15:00:00|2146.9|2145.7|2147.9|2146.7|2148.4|2147.2|2146.9|2145.7|75
1685952000000|2023-06-05 08:00:00|2231.6|2230.4|2232.4|2231.2|2232.9|2231.7|2230.9|2229.7|305
1685459100000|2023-05-30 15:05:00|2147.6|2146.4|2146.9|2145.7|2148.4|2147.2|2146.9|2145.7|135
1685952300000|2023-06-05 08:05:00|2232.9|2231.7|2233.4|2232.2|2233.4|2232.2|2232.4|2231.2|430
1685459400000|2023-05-30 15:10:00|2146.6|2145.4|2145.9|2144.7|2146.9|2145.7|2145.9|2144.7|109
1685952600000|2023-06-05 08:10:00|2232.9|2231.7|2230.1|2228.9|2233.4|2232.2|2229.9|2228.7|454
1685459700000|2023-05-30 15:15:00|2146.1|2144.9|2143.4|2142.2|2146.1|2144.9|2143.4|2142.2|567
1685952900000|2023-06-05 08:15:00|2229.9|2228.7|2228.4|2227.2|2229.9|2228.7|2227.9|2226.7|235
1685460000000|2023-05-30 15:20:00|2142.9|2141.7|2142.4|2141.2|2142.9|2141.7|2141.9|2140.7|400
1685953200000|2023-06-05 08:20:00|2227.9|2226.7|2228.9|2227.7|2230.4|2229.2|2227.4|2226.2|309
1685460300000|2023-05-30 15:25:00|2142.6|2141.4|2144.4|2143.2|2144.4|2143.2|2141.9|2140.7|76
1685953500000|2023-06-05 08:25:00|2229.1|2227.9|2228.4|2227.2|2229.4|2228.2|2227.9|2226.7|227
1685460600000|2023-05-30 15:30:00|2144.6|2143.4|2143.9|2142.7|2144.6|2143.4|2143.4|2142.2|151
1685460900000|2023-05-30 15:35:00|2144.1|2142.9|2145.4|2144.2|2145.4|2144.2|2143.9|2142.7|68
1685953800000|2023-06-05 08:30:00|2227.9|2226.7|2230.9|2229.7|2230.9|2229.7|2227.9|2226.7|319
1685461200000|2023-05-30 15:40:00|2145.9|2144.7|2144.4|2143.2|2145.9|2144.7|2144.4|2143.2|88
1685461500000|2023-05-30 15:45:00|2143.9|2142.7|2145.1|2143.9|2145.4|2144.2|2143.9|2142.7|99
1685954100000|2023-06-05 08:35:00|2231.1|2229.9|2229.4|2228.2|2231.4|2230.2|2228.9|2227.7|224
1685461800000|2023-05-30 15:50:00|2144.9|2143.7|2145.9|2144.7|2145.9|2144.7|2143.9|2142.7|217
1685954400000|2023-06-05 08:40:00|2229.9|2228.7|2229.9|2228.7|2230.4|2229.2|2228.9|2227.7|62
1685462100000|2023-05-30 15:55:00|2146.4|2145.2|2145.4|2144.2|2146.4|2145.2|2144.6|2143.4|99
1685462400000|2023-05-30 16:00:00|2145.1|2143.9|2144.4|2143.2|2145.9|2144.7|2144.4|2143.2|64
1685954700000|2023-06-05 08:45:00|2229.4|2228.2|2228.9|2227.7|2229.9|2228.7|2228.9|2227.7|27
1685462700000|2023-05-30 16:05:00|2143.9|2142.7|2144.4|2143.2|2144.4|2143.2|2142.9|2141.7|112
1685955000000|2023-06-05 08:50:00|2229.1|2227.9|2228.9|2227.7|2229.4|2228.2|2228.9|2227.7|22
1685463000000|2023-05-30 16:10:00|2144.9|2143.7|2144.9|2143.7|2145.4|2144.2|2144.4|2143.2|75
1685955300000|2023-06-05 08:55:00|2229.1|2227.9|2229.4|2228.2|2229.9|2228.7|2228.9|2227.7|335
1685463300000|2023-05-30 16:15:00|2145.1|2143.9|2145.4|2144.2|2145.9|2144.7|2144.4|2143.2|58
1685955600000|2023-06-05 09:00:00|2229.6|2228.4|2229.9|2228.7|2229.9|2228.7|2228.9|2227.7|427
1685463600000|2023-05-30 16:20:00|2144.9|2143.7|2145.6|2144.4|2145.9|2144.7|2144.9|2143.7|215
1685955900000|2023-06-05 09:05:00|2229.4|2228.2|2229.9|2228.7|2230.4|2229.2|2229.4|2228.2|194
1685463900000|2023-05-30 16:25:00|2145.9|2144.7|2145.1|2143.9|2146.4|2145.2|2144.9|2143.7|71
1685956200000|2023-06-05 09:10:00|2230.1|2228.9|2230.9|2229.7|2230.9|2229.7|2229.9|2228.7|422
1685464200000|2023-05-30 16:30:00|2145.4|2144.2|2145.4|2144.2|2146.1|2144.9|2144.4|2143.2|169
1685956500000|2023-06-05 09:15:00|2230.4|2229.2|2229.9|2228.7|2230.4|2229.2|2229.4|2228.2|88
1685464500000|2023-05-30 16:35:00|2145.6|2144.4|2143.4|2142.2|2145.9|2144.7|2143.4|2142.2|124
1685956800000|2023-06-05 09:20:00|2230.4|2229.2|2230.4|2229.2|2230.6|2229.4|2229.9|2228.7|523
1685464800000|2023-05-30 16:40:00|2143.1|2141.9|2142.9|2141.7|2143.4|2142.2|2142.6|2141.4|87
1685957100000|2023-06-05 09:25:00|2230.6|2229.4|2230.4|2229.2|2230.9|2229.7|2229.9|2228.7|275
1685465100000|2023-05-30 16:45:00|2143.4|2142.2|2144.1|2142.9|2144.4|2143.2|2142.9|2141.7|55
1685957400000|2023-06-05 09:30:00|2230.1|2228.9|2230.9|2229.7|2230.9|2229.7|2229.9|2228.7|291
1685465400000|2023-05-30 16:50:00|2144.4|2143.2|2145.9|2144.7|2145.9|2144.7|2144.4|2143.2|65
1685957700000|2023-06-05 09:35:00|2230.4|2229.2|2231.4|2230.2|2231.4|2230.2|2230.4|2229.2|139
1685465700000|2023-05-30 16:55:00|2145.6|2144.4|2146.4|2145.2|2146.4|2145.2|2145.4|2144.2|13
1685958000000|2023-06-05 09:40:00|2230.9|2229.7|2230.9|2229.7|2231.4|2230.2|2230.4|2229.2|155
1685958300000|2023-06-05 09:45:00|2231.4|2230.2|2232.4|2231.2|2232.4|2231.2|2231.4|2230.2|96
1685466000000|2023-05-30 17:00:00|2146.1|2144.9|2146.4|2145.2|2146.9|2145.7|2145.9|2144.7|108
1685958600000|2023-06-05 09:50:00|2231.9|2230.7|2232.4|2231.2|2232.9|2231.7|2231.9|2230.7|286
1685466300000|2023-05-30 17:05:00|2146.1|2144.9|2145.4|2144.2|2146.4|2145.2|2145.1|2143.9|60
1685958900000|2023-06-05 09:55:00|2231.9|2230.7|2231.4|2230.2|2232.4|2231.2|2231.4|2230.2|51
1685466600000|2023-05-30 17:10:00|2145.6|2144.4|2145.4|2144.2|2145.9|2144.7|2144.9|2143.7|26
1685466900000|2023-05-30 17:15:00|2145.1|2143.9|2145.6|2144.4|2145.9|2144.7|2144.9|2143.7|65
1685959200000|2023-06-05 10:00:00|2231.6|2230.4|2231.4|2230.2|2231.9|2230.7|2230.4|2229.2|110
1685467200000|2023-05-30 17:20:00|2145.9|2144.7|2145.4|2144.2|2145.9|2144.7|2144.9|2143.7|40
1685959500000|2023-06-05 10:05:00|2231.9|2230.7|2230.9|2229.7|2231.9|2230.7|2230.9|2229.7|32
1685467500000|2023-05-30 17:25:00|2145.1|2143.9|2142.9|2141.7|2145.1|2143.9|2141.9|2140.7|157
1685959800000|2023-06-05 10:10:00|2231.4|2230.2|2231.9|2230.7|2231.9|2230.7|2230.9|2229.7|38
1685467800000|2023-05-30 17:30:00|2142.6|2141.4|2143.9|2142.7|2143.9|2142.7|2141.9|2140.7|102
1685960100000|2023-06-05 10:15:00|2231.6|2230.4|2232.4|2231.2|2232.4|2231.2|2231.6|2230.4|51
1685468100000|2023-05-30 17:35:00|2143.4|2142.2|2142.9|2141.7|2143.9|2142.7|2142.9|2141.7|50
1685960400000|2023-06-05 10:20:00|2231.9|2230.7|2233.4|2232.2|2233.4|2232.2|2231.9|2230.7|114
1685468400000|2023-05-30 17:40:00|2143.4|2142.2|2142.9|2141.7|2143.9|2142.7|2142.9|2141.7|72
1685960700000|2023-06-05 10:25:00|2233.9|2232.7|2233.9|2232.7|2234.4|2233.2|2233.4|2232.2|120
1685468700000|2023-05-30 17:45:00|2142.6|2141.4|2143.9|2142.7|2144.4|2143.2|2142.6|2141.4|97
1685469000000|2023-05-30 17:50:00|2144.4|2143.2|2142.9|2141.7|2144.4|2143.2|2142.4|2141.2|27
1685961000000|2023-06-05 10:30:00|2233.4|2232.2|2232.9|2231.7|2233.4|2232.2|2231.9|2230.7|131
1685469300000|2023-05-30 17:55:00|2142.4|2141.2|2142.4|2141.2|2142.9|2141.7|2141.9|2140.7|120
1685961300000|2023-06-05 10:35:00|2233.4|2232.2|2233.4|2232.2|2233.6|2232.4|2232.9|2231.7|13
1685469600000|2023-05-30 18:00:00|2142.9|2141.7|2141.4|2140.2|2142.9|2141.7|2141.1|2139.9|342
1685469900000|2023-05-30 18:05:00|2141.1|2139.9|2141.9|2140.7|2142.4|2141.2|2141.1|2139.9|182
1685961600000|2023-06-05 10:40:00|2233.9|2232.7|2234.4|2233.2|2234.4|2233.2|2232.9|2231.7|55
1685470200000|2023-05-30 18:10:00|2141.6|2140.4|2143.1|2141.9|2143.4|2142.2|2141.6|2140.4|190
1685961900000|2023-06-05 10:45:00|2234.1|2232.9|2235.4|2234.2|2235.9|2234.7|2234.1|2232.9|240
1685470500000|2023-05-30 18:15:00|2142.9|2141.7|2144.4|2143.2|2144.4|2143.2|2142.9|2141.7|43
1685470800000|2023-05-30 18:20:00|2144.1|2142.9|2145.4|2144.2|2145.6|2144.4|2144.1|2142.9|78
1685962200000|2023-06-05 10:50:00|2234.9|2233.7|2235.4|2234.2|2235.9|2234.7|2234.9|2233.7|95
1685471100000|2023-05-30 18:25:00|2145.6|2144.4|2146.4|2145.2|2146.4|2145.2|2145.4|2144.2|65
1685962500000|2023-06-05 10:55:00|2235.9|2234.7|2236.4|2235.2|2236.9|2235.7|2235.9|2234.7|72
1685471400000|2023-05-30 18:30:00|2146.9|2145.7|2146.9|2145.7|2147.4|2146.2|2146.9|2145.7|102
1685471700000|2023-05-30 18:35:00|2147.4|2146.2|2147.9|2146.7|2147.9|2146.7|2147.4|2146.2|100
1685962800000|2023-06-05 11:00:00|2236.9|2235.7|2236.9|2235.7|2237.4|2236.2|2235.9|2234.7|123
1685472000000|2023-05-30 18:40:00|2147.6|2146.4|2148.1|2146.9|2148.1|2146.9|2147.4|2146.2|51
1685472300000|2023-05-30 18:45:00|2148.4|2147.2|2147.4|2146.2|2148.4|2147.2|2146.9|2145.7|172
1685963100000|2023-06-05 11:05:00|2236.6|2235.4|2236.9|2235.7|2236.9|2235.7|2235.9|2234.7|56
1685472600000|2023-05-30 18:50:00|2147.1|2145.9|2147.9|2146.7|2147.9|2146.7|2146.4|2145.2|76
1685963400000|2023-06-05 11:10:00|2237.1|2235.9|2236.9|2235.7|2237.4|2236.2|2236.9|2235.7|134
1685472900000|2023-05-30 18:55:00|2148.4|2147.2|2147.9|2146.7|2148.4|2147.2|2147.9|2146.7|98
1685963700000|2023-06-05 11:15:00|2237.4|2236.2|2236.9|2235.7|2237.4|2236.2|2236.9|2235.7|50
1685473200000|2023-05-30 19:00:00|2147.4|2146.2|2147.4|2146.2|2147.9|2146.7|2146.9|2145.7|144
1685964000000|2023-06-05 11:20:00|2237.4|2236.2|2237.9|2236.7|2238.4|2237.2|2237.4|2236.2|121
1685473500000|2023-05-30 19:05:00|2146.9|2145.7|2147.4|2146.2|2147.4|2146.2|2146.9|2145.7|47
1685964300000|2023-06-05 11:25:00|2237.4|2236.2|2237.9|2236.7|2238.1|2236.9|2236.4|2235.2|107
1685473800000|2023-05-30 19:10:00|2147.9|2146.7|2146.6|2145.4|2147.9|2146.7|2146.4|2145.2|55
1685964600000|2023-06-05 11:30:00|2238.4|2237.2|2237.9|2236.7|2238.4|2237.2|2237.9|2236.7|55
1685474100000|2023-05-30 19:15:00|2146.4|2145.2|2146.9|2145.7|2146.9|2145.7|2145.6|2144.4|67
1685964900000|2023-06-05 11:35:00|2238.4|2237.2|2237.9|2236.7|2238.4|2237.2|2237.9|2236.7|55
1685474400000|2023-05-30 19:20:00|2147.4|2146.2|2147.9|2146.7|2148.1|2146.9|2146.9|2145.7|59
1685965200000|2023-06-05 11:40:00|2237.4|2236.2|2237.9|2236.7|2237.9|2236.7|2236.4|2235.2|119
1685474700000|2023-05-30 19:25:00|2148.1|2146.9|2148.4|2147.2|2148.4|2147.2|2147.9|2146.7|74
1685965500000|2023-06-05 11:45:00|2238.4|2237.2|2238.9|2237.7|2239.4|2238.2|2238.4|2237.2|300
1685475000000|2023-05-30 19:30:00|2148.9|2147.7|2148.9|2147.7|2148.9|2147.7|2148.4|2147.2|84
1685965800000|2023-06-05 11:50:00|2238.4|2237.2|2237.4|2236.2|2238.9|2237.7|2237.4|2236.2|55
1685475300000|2023-05-30 19:35:00|2148.4|2147.2|2148.4|2147.2|2148.9|2147.7|2148.4|2147.2|78
1685966100000|2023-06-05 11:55:00|2237.6|2236.4|2237.4|2236.2|2237.6|2236.4|2237.4|2236.2|10
1685475600000|2023-05-30 19:40:00|2148.1|2146.9|2148.4|2147.2|2148.4|2147.2|2147.9|2146.7|88
1685475900000|2023-05-30 19:45:00|2148.1|2146.9|2147.9|2146.7|2148.4|2147.2|2147.9|2146.7|132
1685966400000|2023-06-05 12:00:00|2237.1|2235.9|2238.4|2237.2|2238.4|2237.2|2237.1|2235.9|117
1685476200000|2023-05-30 19:50:00|2147.6|2146.4|2146.4|2145.2|2148.4|2147.2|2146.4|2145.2|485
1685966700000|2023-06-05 12:05:00|2238.9|2237.7|2240.4|2239.2|2240.4|2239.2|2238.4|2237.2|262
1685476500000|2023-05-30 19:55:00|2146.6|2145.4|2145.9|2144.7|2146.9|2145.7|2145.9|2144.7|188
1685967000000|2023-06-05 12:10:00|2240.1|2238.9|2237.9|2236.7|2240.4|2239.2|2237.9|2236.7|31
1685967300000|2023-06-05 12:15:00|2238.4|2237.2|2238.1|2236.9|2238.9|2237.7|2237.9|2236.7|37
1685476800000|2023-05-30 20:00:00|2146.4|2145.2|2147.4|2146.2|2147.4|2146.2|2145.9|2144.7|38
1685967600000|2023-06-05 12:20:00|2237.9|2236.7|2238.9|2237.7|2238.9|2237.7|2237.9|2236.7|42
1685477100000|2023-05-30 20:05:00|2147.6|2146.4|2147.9|2146.7|2147.9|2146.7|2146.9|2145.7|164
1685967900000|2023-06-05 12:25:00|2239.4|2238.2|2238.9|2237.7|2239.4|2238.2|2238.9|2237.7|95
1685477400000|2023-05-30 20:10:00|2148.4|2147.2|2147.9|2146.7|2148.4|2147.2|2147.4|2146.2|195
1685968200000|2023-06-05 12:30:00|2238.6|2237.4|2238.9|2237.7|2239.1|2237.9|2238.4|2237.2|130
1685477700000|2023-05-30 20:15:00|2147.4|2146.2|2147.9|2146.7|2148.4|2147.2|2147.4|2146.2|83
1685968500000|2023-06-05 12:35:00|2238.4|2237.2|2236.9|2235.7|2238.9|2237.7|2236.9|2235.7|175
1685478000000|2023-05-30 20:20:00|2147.4|2146.2|2147.9|2146.7|2147.9|2146.7|2146.9|2145.7|155
1685968800000|2023-06-05 12:40:00|2237.4|2236.2|2237.6|2236.4|2237.9|2236.7|2236.9|2235.7|193
1685478300000|2023-05-30 20:25:00|2147.4|2146.2|2147.4|2146.2|2147.9|2146.7|2146.9|2145.7|55
1685478600000|2023-05-30 20:30:00|2147.1|2145.9|2146.9|2145.7|2147.4|2146.2|2146.9|2145.7|15
1685969100000|2023-06-05 12:45:00|2237.4|2236.2|2236.9|2235.7|2237.9|2236.7|2236.9|2235.7|304
1685478900000|2023-05-30 20:35:00|2146.6|2145.4|2146.9|2145.7|2146.9|2145.7|2146.4|2145.2|129
1685479200000|2023-05-30 20:40:00|2146.4|2145.2|2146.4|2145.2|2146.9|2145.7|2146.4|2145.2|129
1685969400000|2023-06-05 12:50:00|2237.4|2236.2|2233.4|2232.2|2237.4|2236.2|2233.4|2232.2|299
1685479500000|2023-05-30 20:45:00|||||||||30
1685969700000|2023-06-05 12:55:00|2232.9|2231.7|2232.4|2231.2|2233.1|2231.9|2231.6|2230.4|385
1685479800000|2023-05-30 20:50:00|2146.9|2145.7|2147.5|2145.5|2147.5|2145.7|2146.4|2145.2|46
1685480100000|2023-05-30 20:55:00|2147.2|2145.2|2146|2144|2147.5|2145.5|2145.9|2143.9|0
1685970000000|2023-06-05 13:00:00|2232.6|2231.4|2232.9|2231.7|2234.1|2232.9|2232.4|2231.2|330
1685970300000|2023-06-05 13:05:00|2232.6|2231.4|2232.4|2231.2|2233.4|2232.2|2231.9|2230.7|66
1685480400000|2023-05-30 21:00:00|2146.1|2144.1|2146.3|2144.3|2146.3|2144.3|2146|2144|5
1685970600000|2023-06-05 13:10:00|2232.1|2230.9|2231.9|2230.7|2232.4|2231.2|2231.4|2230.2|122
1685480700000|2023-05-30 21:05:00|2146.2|2144.2|2146.2|2144.2|2146.2|2144.2|2146.1|2144.1|0
1685970900000|2023-06-05 13:15:00|2232.1|2230.9|2231.4|2230.2|2232.1|2230.9|2230.9|2229.7|327
1685481300000|2023-05-30 21:15:00|2146.3|2144.3|2146.3|2144.3|2146.3|2144.3|2146.3|2144.3|0
1685971200000|2023-06-05 13:20:00|2230.9|2229.7|2230.9|2229.7|2231.4|2230.2|2230.4|2229.2|110
1685481600000|2023-05-30 21:20:00|2146.1|2144.1|2146.3|2144.3|2146.3|2144.3|2146|2144|0
1685971500000|2023-06-05 13:25:00|2230.4|2229.2|2229.4|2228.2|2231.4|2230.2|2229.4|2228.2|109
1685481900000|2023-05-30 21:25:00|2146.2|2144.2|2146.1|2144.1|2146.3|2144.3|2146.1|2144.1|0
1685971800000|2023-06-05 13:30:00|2229.6|2228.4|2230.9|2229.7|2231.1|2229.9|2229.4|2228.2|621
1685482200000|2023-05-30 21:30:00|2146.2|2144.2|2146.3|2144.3|2146.4|2144.4|2146.1|2144.1|0
1685972100000|2023-06-05 13:35:00|2230.4|2229.2|2232.4|2231.2|2233.4|2232.2|2230.4|2229.2|368
1685482500000|2023-05-30 21:35:00|2146.2|2144.2|2146.1|2144.1|2146.3|2144.3|2145.8|2143.8|0
1685972400000|2023-06-05 13:40:00|2232.6|2231.4|2232.9|2231.7|2233.9|2232.7|2232.4|2231.2|82
1685482800000|2023-05-30 21:40:00|2146|2144|2146|2144|2146.1|2144.1|2146|2144|0
1685972700000|2023-06-05 13:45:00|2232.6|2231.4|2229.4|2228.2|2232.6|2231.4|2229.4|2228.2|102
1685483100000|2023-05-30 21:45:00|2146.1|2144.1|2146|2144|2146.1|2144.1|2145.9|2143.9|0
1685973000000|2023-06-05 13:50:00|2228.9|2227.7|2224.9|2223.7|2228.9|2227.7|2224.4|2223.2|364
1685483400000|2023-05-30 21:50:00|2146.1|2144.1|2145.8|2143.8|2146.1|2144.1|2145.8|2143.8|0
1685973300000|2023-06-05 13:55:00|2224.6|2223.4|2221.9|2220.7|2224.9|2223.7|2221.9|2220.7|291
1685483700000|2023-05-30 21:55:00|2145.7|2143.7|2145.4|2143.4|2145.9|2143.9|2145.2|2143.2|0
1685973600000|2023-06-05 14:00:00|2221.6|2220.4|2217.9|2216.7|2222.4|2221.2|2217.4|2216.2|441
1685484000000|2023-05-30 22:00:00|2145.3|2143.3|2144|2142|2145.6|2143.6|2143.9|2141.9|0
1685973900000|2023-06-05 14:05:00|2217.6|2216.4|2215.4|2214.2|2217.9|2216.7|2214.9|2213.7|378
1685484300000|2023-05-30 22:05:00|2143.8|2141.8|2143.8|2141.8|2143.8|2141.8|2143.8|2141.8|0
1685974200000|2023-06-05 14:10:00|2215.6|2214.4|2212.9|2211.7|2215.9|2214.7|2211.4|2210.2|588
1685484600000|2023-05-30 22:10:00|2143.9|2141.9|2143.8|2141.8|2143.9|2141.9|2143.8|2141.8|0
1685974500000|2023-06-05 14:15:00|2213.4|2212.2|2213.4|2212.2|2213.9|2212.7|2209.9|2208.7|527
1685484900000|2023-05-30 22:15:00|2143.9|2141.9|2144|2142|2144.5|2142.5|2143.9|2141.9|0
1685974800000|2023-06-05 14:20:00|2212.9|2211.7|2211.9|2210.7|2212.9|2211.7|2210.4|2209.2|288
1685485200000|2023-05-30 22:20:00|2143.9|2141.9|2143.9|2141.9|2144|2142|2143.9|2141.9|0
1685975100000|2023-06-05 14:25:00|2212.1|2210.9|2208.9|2207.7|2212.4|2211.2|2208.4|2207.2|661
1685485500000|2023-05-30 22:25:00|2144|2142|2144.2|2142.2|2144.3|2142.3|2144|2142|0
1685975400000|2023-06-05 14:30:00|2209.1|2207.9|2211.6|2210.4|2212.4|2211.2|2207.4|2206.2|234
1685485800000|2023-05-30 22:30:00|2144.5|2142.5|2144.3|2142.3|2144.5|2142.5|2144.3|2142.3|0
1685975700000|2023-06-05 14:35:00|2211.4|2210.2|2209.9|2208.7|2211.9|2210.7|2208.9|2207.7|130
1685486100000|2023-05-30 22:35:00|2144.4|2142.4|2144.1|2142.1|2144.4|2142.4|2144.1|2142.1|0
1685976000000|2023-06-05 14:40:00|2209.6|2208.4|2212.9|2211.7|2212.9|2211.7|2208.9|2207.7|238
1685486400000|2023-05-30 22:40:00|2144.2|2142.2|2144.1|2142.1|2144.2|2142.2|2144.1|2142.1|0
1685976300000|2023-06-05 14:45:00|2213.1|2211.9|2213.9|2212.7|2214.9|2213.7|2212.4|2211.2|396
1685486700000|2023-05-30 22:45:00|2144.2|2142.2|2143.2|2141.2|2144.2|2142.2|2142.9|2140.9|0
1685976600000|2023-06-05 14:50:00|2213.6|2212.4|2213.4|2212.2|2213.6|2212.4|2211.9|2210.7|291
1685487000000|2023-05-30 22:50:00|2143.1|2141.1|2142.9|2140.9|2143.2|2141.2|2142.6|2140.6|0
1685976900000|2023-06-05 14:55:00|2213.9|2212.7|2212.4|2211.2|2214.9|2213.7|2210.4|2209.2|265
1685487300000|2023-05-30 22:55:00|2142.6|2140.6|2142.6|2140.6|2142.8|2140.8|2142.6|2140.6|0
1685977200000|2023-06-05 15:00:00|2212.9|2211.7|2211.9|2210.7|2214.4|2213.2|2211.9|2210.7|191
1685487600000|2023-05-30 23:00:00|2142.5|2140.5|2142.3|2140.3|2143.1|2141.1|2142.1|2140.1|0
1685977500000|2023-06-05 15:05:00|2211.1|2209.9|2213.4|2212.2|2213.4|2212.2|2210.6|2209.4|150
1685487900000|2023-05-30 23:05:00|2142.5|2140.5|2142|2140|2142.6|2140.6|2142|2140|0
1685977800000|2023-06-05 15:10:00|2213.1|2211.9|2210.9|2209.7|2213.4|2212.2|2210.9|2209.7|129
1685488200000|2023-05-30 23:10:00|2142.2|2140.2|2141.9|2139.9|2142.3|2140.3|2141.7|2139.7|0
1685978100000|2023-06-05 15:15:00|2211.4|2210.2|2210.1|2208.9|2211.9|2210.7|2209.9|2208.7|198
1685488500000|2023-05-30 23:15:00|2141.7|2139.7|2142.1|2140.1|2142.1|2140.1|2141.7|2139.7|0
1685978400000|2023-06-05 15:20:00|2210.4|2209.2|2210.4|2209.2|2210.4|2209.2|2209.4|2208.2|71
1685488800000|2023-05-30 23:20:00|2142.3|2140.3|2141.9|2139.9|2142.4|2140.4|2141.9|2139.9|0
1685978700000|2023-06-05 15:25:00|2210.6|2209.4|2212.4|2211.2|2212.4|2211.2|2209.9|2208.7|57
1685489100000|2023-05-30 23:25:00|2142|2140|2142.2|2140.2|2142.3|2140.3|2142|2140|0
1685979000000|2023-06-05 15:30:00|2212.9|2211.7|2212.4|2211.2|2213.4|2212.2|2212.4|2211.2|208
1685489400000|2023-05-30 23:30:00|2142.3|2140.3|2144.4|2142.4|2144.4|2142.4|2142.3|2140.3|0
1685979300000|2023-06-05 15:35:00|2211.9|2210.7|2211.9|2210.7|2212.4|2211.2|2210.4|2209.2|208
1685489700000|2023-05-30 23:35:00|2144.6|2142.6|2145.1|2143.1|2145.1|2143.1|2144.4|2142.4|0
1685979600000|2023-06-05 15:40:00|2212.4|2211.2|2213.1|2211.9|2213.9|2212.7|2211.4|2210.2|276
1685490000000|2023-05-30 23:40:00|2145.2|2143.2|2144.3|2142.3|2145.2|2143.2|2144.3|2142.3|0
1685979900000|2023-06-05 15:45:00|2213.4|2212.2|2214.6|2213.4|2214.6|2213.4|2212.9|2211.7|181
1685490300000|2023-05-30 23:45:00|2144.9|2143.7|2141.4|2140.2|2144.9|2143.7|2139.9|2138.7|1412
1685980200000|2023-06-05 15:50:00|2214.4|2213.2|2214.9|2213.7|2216.4|2215.2|2213.9|2212.7|258
1685490600000|2023-05-30 23:50:00|2141.1|2139.9|2139.4|2138.2|2141.4|2140.2|2139.1|2137.9|356
1685980500000|2023-06-05 15:55:00|2215.1|2213.9|2215.9|2214.7|2216.4|2215.2|2214.4|2213.2|285
1685490900000|2023-05-30 23:55:00|2139.6|2138.4|2140.4|2139.2|2140.4|2139.2|2139.4|2138.2|643
1685980800000|2023-06-05 16:00:00|2216.1|2214.9|2213.9|2212.7|2216.1|2214.9|2213.9|2212.7|206
1685491200000|2023-05-31 00:00:00|2140.2|2139.4|2137.7|2136.9|2144.2|2143.4|2135.7|2134.9|5354
1685981100000|2023-06-05 16:05:00|2214.4|2213.2|2215.9|2214.7|2216.4|2215.2|2213.9|2212.7|302
1685491500000|2023-05-31 00:05:00|2137.2|2136.4|2139.2|2138.4|2140.7|2139.9|2136.7|2135.9|1955
1685491800000|2023-05-31 00:10:00|2139.7|2138.9|2138.7|2137.9|2140.2|2139.4|2138.7|2137.9|1546
1685981400000|2023-06-05 16:10:00|2215.6|2214.4|2217.9|2216.7|2218.4|2217.2|2215.6|2214.4|174
1685492100000|2023-05-31 00:15:00|2139.2|2138.4|2139.7|2138.9|2140.2|2139.4|2138.7|2137.9|1175
1685981700000|2023-06-05 16:15:00|2218.1|2216.9|2218.4|2217.2|2218.4|2217.2|2217.6|2216.4|62
1685492400000|2023-05-31 00:20:00|2139.4|2138.6|2140.2|2139.4|2140.7|2139.9|2138.7|2137.9|930
1685492700000|2023-05-31 00:25:00|2139.7|2138.9|2140.7|2139.9|2142.2|2141.4|2139.2|2138.4|1195
1685982000000|2023-06-05 16:20:00|2218.9|2217.7|2218.9|2217.7|2219.4|2218.2|2217.9|2216.7|450
1685493000000|2023-05-31 00:30:00|2140.2|2139.4|2138.2|2137.4|2140.2|2139.4|2137.7|2136.9|1419
1685493300000|2023-05-31 00:35:00|2137.7|2136.9|2138.2|2137.4|2139.7|2138.9|2137.2|2136.4|1043
1685982300000|2023-06-05 16:25:00|2218.6|2217.4|2218.9|2217.7|2219.4|2218.2|2217.9|2216.7|81
1685493600000|2023-05-31 00:40:00|2138.7|2137.9|2138.2|2137.4|2139.7|2138.9|2138.2|2137.4|1036
1685982600000|2023-06-05 16:30:00|2219.4|2218.2|2219.4|2218.2|2219.9|2218.7|2218.9|2217.7|159
1685493900000|2023-05-31 00:45:00|2138.7|2137.9|2139.2|2138.4|2139.7|2138.9|2137.7|2136.9|885
1685494200000|2023-05-31 00:50:00|2139.7|2138.9|2139.7|2138.9|2140.2|2139.4|2138.2|2137.4|907
1685982900000|2023-06-05 16:35:00|2218.9|2217.7|2218.9|2217.7|2219.4|2218.2|2218.4|2217.2|281
1685494500000|2023-05-31 00:55:00|2140.2|2139.4|2140.7|2139.9|2141.7|2140.9|2139.7|2138.9|776
1685983200000|2023-06-05 16:40:00|2218.6|2217.4|2219.9|2218.7|2219.9|2218.7|2218.4|2217.2|159
1685494800000|2023-05-31 01:00:00|2141.2|2140.4|2142.2|2141.4|2142.7|2141.9|2141.2|2140.4|847
1685495100000|2023-05-31 01:05:00|2142.7|2141.9|2144.2|2143.4|2144.7|2143.9|2142.2|2141.4|666
1685983500000|2023-06-05 16:45:00|2219.6|2218.4|2219.4|2218.2|2219.9|2218.7|2218.9|2217.7|330
1685495400000|2023-05-31 01:10:00|2143.9|2143.1|2144.7|2143.9|2145.2|2144.4|2143.2|2142.4|813
1685983800000|2023-06-05 16:50:00|2219.6|2218.4|2219.9|2218.7|2220.4|2219.2|2219.4|2218.2|257
1685495700000|2023-05-31 01:15:00|2144.2|2143.4|2146.2|2145.4|2146.2|2145.4|2144.2|2143.4|751
1685496000000|2023-05-31 01:20:00|2146.7|2145.9|2147.2|2146.4|2147.7|2146.9|2145.7|2144.9|588
1685984100000|2023-06-05 16:55:00|2220.1|2218.9|2220.4|2219.2|2220.9|2219.7|2219.4|2218.2|164
1685496300000|2023-05-31 01:25:00|2147.7|2146.9|2147.2|2146.4|2149.2|2148.4|2147.2|2146.4|773
1685496600000|2023-05-31 01:30:00|2146.7|2145.9|2145.7|2144.9|2147.2|2146.4|2143.2|2142.4|1284
1685984400000|2023-06-05 17:00:00|2220.9|2219.7|2220.4|2219.2|2220.9|2219.7|2219.9|2218.7|142
1685496900000|2023-05-31 01:35:00|2145.4|2144.6|2144.7|2143.9|2145.7|2144.9|2144.7|2143.9|1022
1685984700000|2023-06-05 17:05:00|2220.9|2219.7|2220.4|2219.2|2220.9|2219.7|2219.9|2218.7|197
1685497200000|2023-05-31 01:40:00|2144.2|2143.4|2143.2|2142.4|2144.7|2143.9|2143.2|2142.4|1151
1685985000000|2023-06-05 17:10:00|2220.1|2218.9|2219.4|2218.2|2220.4|2219.2|2219.1|2217.9|47
1685497500000|2023-05-31 01:45:00|2143.7|2142.9|2144.7|2143.9|2145.2|2144.4|2142.7|2141.9|964
1685985300000|2023-06-05 17:15:00|2218.9|2217.7|2218.4|2217.2|2219.6|2218.4|2218.4|2217.2|189
1685497800000|2023-05-31 01:50:00|2144.2|2143.4|2146.7|2145.9|2147.2|2146.4|2144.2|2143.4|667
1685985600000|2023-06-05 17:20:00|2217.9|2216.7|2218.6|2217.4|2218.9|2217.7|2217.4|2216.2|251
1685498100000|2023-05-31 01:55:00|2146.2|2145.4|2145.2|2144.4|2146.7|2145.9|2144.7|2143.9|556
1685985900000|2023-06-05 17:25:00|2218.4|2217.2|2217.4|2216.2|2218.9|2217.7|2216.9|2215.7|184
1685498400000|2023-05-31 02:00:00|2144.7|2143.9|2144.2|2143.4|2145.2|2144.4|2143.7|2142.9|850
1685498700000|2023-05-31 02:05:00|2143.7|2142.9|2142.2|2141.4|2144.2|2143.4|2142.2|2141.4|824
1685986200000|2023-06-05 17:30:00|2217.1|2215.9|2216.9|2215.7|2217.9|2216.7|2215.4|2214.2|178
1685499000000|2023-05-31 02:10:00|2141.7|2140.9|2140.7|2139.9|2142.7|2141.9|2140.7|2139.9|795
1685986500000|2023-06-05 17:35:00|2216.6|2215.4|2215.9|2214.7|2216.6|2215.4|2214.4|2213.2|161
1685499300000|2023-05-31 02:15:00|2140.2|2139.4|2141.2|2140.4|2141.7|2140.9|2140.2|2139.4|611
1685986800000|2023-06-05 17:40:00|2215.6|2214.4|2216.4|2215.2|2216.6|2215.4|2215.4|2214.2|47
1685499600000|2023-05-31 02:20:00|2140.7|2139.9|2139.2|2138.4|2140.7|2139.9|2138.7|2137.9|860
1685987100000|2023-06-05 17:45:00|2216.6|2215.4|2216.9|2215.7|2217.4|2216.2|2215.9|2214.7|48
1685499900000|2023-05-31 02:25:00|2138.7|2137.9|2137.7|2136.9|2138.7|2137.9|2137.2|2136.4|716
1685987400000|2023-06-05 17:50:00|2217.1|2215.9|2215.4|2214.2|2217.4|2216.2|2215.4|2214.2|42
1685500200000|2023-05-31 02:30:00|2138.2|2137.4|2139.2|2138.4|2139.2|2138.4|2137.7|2136.9|278
1685500500000|2023-05-31 02:35:00|2138.7|2137.9|2140.2|2139.4|2140.2|2139.4|2138.7|2137.9|237
1685987700000|2023-06-05 17:55:00|2214.9|2213.7|2216.4|2215.2|2216.9|2215.7|2214.4|2213.2|71
1685500800000|2023-05-31 02:40:00|2140.7|2139.9|2139.7|2138.9|2140.7|2139.9|2139.7|2138.9|210
1685501100000|2023-05-31 02:45:00|2140.2|2139.4|2139.7|2138.9|2140.2|2139.4|2139.4|2138.6|199
1685988000000|2023-06-05 18:00:00|2216.6|2215.4|2216.9|2215.7|2216.9|2215.7|2216.1|2214.9|12
1685501400000|2023-05-31 02:50:00|2140.2|2139.4|2140.7|2139.9|2141.2|2140.4|2140.2|2139.4|217
1685988300000|2023-06-05 18:05:00|2216.4|2215.2|2214.6|2213.4|2216.9|2215.7|2214.1|2212.9|68
1685501700000|2023-05-31 02:55:00|2140.2|2139.4|2140.7|2139.9|2140.7|2139.9|2140.2|2139.4|148
1685502000000|2023-05-31 03:00:00|2140.2|2139.4|2137.7|2136.9|2140.2|2139.4|2137.7|2136.9|204
1685988600000|2023-06-05 18:10:00|2214.9|2213.7|2215.4|2214.2|2215.9|2214.7|2214.6|2213.4|66
1685502300000|2023-05-31 03:05:00|2137.4|2136.6|2136.2|2135.4|2137.7|2136.9|2135.2|2134.4|406
1685988900000|2023-06-05 18:15:00|2214.9|2213.7|2215.4|2214.2|2215.9|2214.7|2214.9|2213.7|20
1685502600000|2023-05-31 03:10:00|2135.9|2135.1|2137.2|2136.4|2137.7|2136.9|2135.7|2134.9|428
1685502900000|2023-05-31 03:15:00|2136.7|2135.9|2137.2|2136.4|2137.2|2136.4|2136.7|2135.9|80
1685989200000|2023-06-05 18:20:00|2214.9|2213.7|2216.4|2215.2|2216.4|2215.2|2214.9|2213.7|59
1685503200000|2023-05-31 03:20:00|2137.7|2136.9|2137.7|2136.9|2138.2|2137.4|2137.2|2136.4|310
1685503500000|2023-05-31 03:25:00|2137.2|2136.4|2137.7|2136.9|2137.7|2136.9|2137.2|2136.4|465
1685989500000|2023-06-05 18:25:00|2216.1|2214.9|2215.4|2214.2|2216.1|2214.9|2214.4|2213.2|71
1685503800000|2023-05-31 03:30:00|2138.2|2137.4|2138.2|2137.4|2140.2|2139.4|2137.9|2137.1|913
1685989800000|2023-06-05 18:30:00|2215.9|2214.7|2209.4|2208.2|2215.9|2214.7|2209.4|2208.2|321
1685504100000|2023-05-31 03:35:00|2138.7|2137.9|2139.7|2138.9|2139.7|2138.9|2137.2|2136.4|609
1685504400000|2023-05-31 03:40:00|2140.2|2139.4|2140.7|2139.9|2141.2|2140.4|2140.2|2139.4|600
1685990100000|2023-06-05 18:35:00|2209.6|2208.4|2209.9|2208.7|2211.9|2210.7|2209.1|2207.9|110
1685504700000|2023-05-31 03:45:00|2141.2|2140.4|2139.7|2138.9|2141.2|2140.4|2139.2|2138.4|749
1685505000000|2023-05-31 03:50:00|2139.9|2139.1|2137.2|2136.4|2140.7|2139.9|2136.7|2135.9|723
1685990400000|2023-06-05 18:40:00|2210.4|2209.2|2211.9|2210.7|2211.9|2210.7|2209.9|2208.7|28
1685505300000|2023-05-31 03:55:00|2137.7|2136.9|2138.2|2137.4|2138.7|2137.9|2137.7|2136.9|481
1685990700000|2023-06-05 18:45:00|2211.4|2210.2|2209.9|2208.7|2211.9|2210.7|2209.6|2208.4|64
1685505600000|2023-05-31 04:00:00|2138.7|2137.9|2136.2|2135.4|2139.2|2138.4|2136.2|2135.4|550
1685991000000|2023-06-05 18:50:00|2209.6|2208.4|2211.9|2210.7|2212.4|2211.2|2208.4|2207.2|92
1685505900000|2023-05-31 04:05:00|2136.7|2135.9|2137.7|2136.9|2138.2|2137.4|2135.7|2134.9|521
1685991300000|2023-06-05 18:55:00|2212.4|2211.2|2213.1|2211.9|2213.4|2212.2|2212.4|2211.2|31
1685506200000|2023-05-31 04:10:00|2138.2|2137.4|2137.2|2136.4|2138.4|2137.6|2137.2|2136.4|460
1685991600000|2023-06-05 19:00:00|2213.4|2212.2|2211.4|2210.2|2213.6|2212.4|2210.9|2209.7|120
1685506500000|2023-05-31 04:15:00|2136.7|2135.9|2134.2|2133.4|2136.7|2135.9|2133.7|2132.9|919
1685991900000|2023-06-05 19:05:00|2211.1|2209.9|2210.4|2209.2|2212.4|2211.2|2210.4|2209.2|73
1685506800000|2023-05-31 04:20:00|2133.7|2132.9|2131.7|2130.9|2133.7|2132.9|2129.7|2128.9|2062
1685507100000|2023-05-31 04:25:00|2131.4|2130.6|2132.7|2131.9|2132.7|2131.9|2131.2|2130.4|841
1685992200000|2023-06-05 19:10:00|2209.9|2208.7|2212.4|2211.2|2212.4|2211.2|2209.9|2208.7|31
1685507400000|2023-05-31 04:30:00|2133.2|2132.4|2133.7|2132.9|2134.7|2133.9|2133.2|2132.4|698
1685507700000|2023-05-31 04:35:00|2133.2|2132.4|2134.7|2133.9|2134.7|2133.9|2133.2|2132.4|396
1685992500000|2023-06-05 19:15:00|2211.6|2210.4|2211.4|2210.2|2212.4|2211.2|2210.9|2209.7|71
1685508000000|2023-05-31 04:40:00|2135.2|2134.4|2135.7|2134.9|2135.7|2134.9|2134.7|2133.9|502
1685992800000|2023-06-05 19:20:00|2211.1|2209.9|2211.9|2210.7|2211.9|2210.7|2210.9|2209.7|32
1685508300000|2023-05-31 04:45:00|2135.4|2134.6|2135.7|2134.9|2135.7|2134.9|2135.2|2134.4|475
1685508600000|2023-05-31 04:50:00|2135.4|2134.6|2134.7|2133.9|2135.7|2134.9|2134.7|2133.9|521
1685993100000|2023-06-05 19:25:00|2211.4|2210.2|2211.4|2210.2|2211.4|2210.2|2210.4|2209.2|42
1685508900000|2023-05-31 04:55:00|2135.2|2134.4|2134.2|2133.4|2135.7|2134.9|2134.2|2133.4|554
1685509200000|2023-05-31 05:00:00|2133.7|2132.9|2132.2|2131.4|2133.7|2132.9|2132.2|2131.4|1122
1685993400000|2023-06-05 19:30:00|2211.6|2210.4|2211.1|2209.9|2211.9|2210.7|2210.9|2209.7|27
1685509500000|2023-05-31 05:05:00|2131.7|2130.9|2129.2|2128.4|2132.2|2131.4|2129.2|2128.4|1187
1685993700000|2023-06-05 19:35:00|2211.4|2210.2|2211.4|2210.2|2211.9|2210.7|2210.4|2209.2|14
1685509800000|2023-05-31 05:10:00|2129.7|2128.9|2131.2|2130.4|2131.7|2130.9|2128.2|2127.4|1202
1685510100000|2023-05-31 05:15:00|2131.7|2130.9|2131.2|2130.4|2131.7|2130.9|2129.7|2128.9|798
1685994000000|2023-06-05 19:40:00|2211.6|2210.4|2212.4|2211.2|2212.9|2211.7|2211.4|2210.2|56
1685510400000|2023-05-31 05:20:00|2130.7|2129.9|2130.2|2129.4|2131.2|2130.4|2129.7|2128.9|604
1685510700000|2023-05-31 05:25:00|2129.7|2128.9|2128.7|2127.9|2131.2|2130.4|2128.7|2127.9|970
1685994300000|2023-06-05 19:45:00|2212.1|2210.9|2211.9|2210.7|2212.4|2211.2|2210.9|2209.7|49
1685511000000|2023-05-31 05:30:00|2129.2|2128.4|2128.2|2127.4|2129.4|2128.6|2127.2|2126.4|1675
1685994600000|2023-06-05 19:50:00|2212.1|2210.9|2209.9|2208.7|2212.4|2211.2|2209.6|2208.4|210
1685511300000|2023-05-31 05:35:00|2127.7|2126.9|2127.2|2126.4|2129.2|2128.4|2127.2|2126.4|1164
1685511600000|2023-05-31 05:40:00|2127.7|2126.9|2126.7|2125.9|2128.2|2127.4|2126.7|2125.9|1270
1685994900000|2023-06-05 19:55:00|2209.4|2208.2|2208.9|2207.7|2209.9|2208.7|2208.9|2207.7|136
1685511900000|2023-05-31 05:45:00|2127.2|2126.4|2129.2|2128.4|2130.2|2129.4|2127.2|2126.4|1709
1685512200000|2023-05-31 05:50:00|2129.7|2128.9|2132.2|2131.4|2132.4|2131.6|2128.7|2127.9|1823
1685995200000|2023-06-05 20:00:00|2209.1|2207.9|2209.4|2208.2|2209.9|2208.7|2208.9|2207.7|130
1685512500000|2023-05-31 05:55:00|2131.7|2130.9|2129.7|2128.9|2132.7|2131.9|2129.7|2128.9|9816
1685512800000|2023-05-31 06:00:00|2129.2|2128.4|2126.2|2125.4|2129.2|2128.4|2124.2|2123.4|12996
1685995500000|2023-06-05 20:05:00|2208.9|2207.7|2209.6|2208.4|2209.9|2208.7|2208.4|2207.2|148
1685513100000|2023-05-31 06:05:00|2126.7|2125.9|2126.2|2124.2|2128.7|2127.9|2125.2|2124.1|2923
1685995800000|2023-06-05 20:10:00|2209.4|2208.2|2208.9|2207.7|2209.9|2208.7|2208.9|2207.7|228
1685513400000|2023-05-31 06:10:00|2126.3|2124.3|2127.2|2125.2|2127.5|2125.5|2126|2124|3
1685513700000|2023-05-31 06:15:00|2127.3|2125.3|2128.2|2126.2|2128.3|2126.3|2127.2|2125.2|547
1685996100000|2023-06-05 20:15:00|2209.1|2207.9|2209.6|2208.4|2209.9|2208.7|2208.9|2207.7|33
1685514000000|2023-05-31 06:20:00|2128.5|2126.5|2127.7|2125.7|2129.1|2127.1|2127.5|2125.5|0
1685514300000|2023-05-31 06:25:00|2127.8|2125.8|2128|2126|2128.2|2126.2|2127.4|2125.4|0
1685996400000|2023-06-05 20:20:00|2209.9|2208.7|2209.9|2208.7|2210.4|2209.2|2209.4|2208.2|51
1685514600000|2023-05-31 06:30:00|2127.9|2125.9|2128.5|2126.5|2128.6|2126.6|2127.9|2125.9|0
1685996700000|2023-06-05 20:25:00|2209.6|2208.4|2209.6|2208.4|2209.9|2208.7|2209.4|2208.2|12
1685514900000|2023-05-31 06:35:00|2128.8|2126.8|2128.5|2126.5|2128.9|2126.9|2128.2|2126.2|0
1685515200000|2023-05-31 06:40:00|2128.7|2126.7|2128.5|2126.5|2128.8|2126.8|2128.5|2126.5|0
1685997000000|2023-06-05 20:30:00|2209.9|2208.7|2210.1|2208.9|2210.4|2209.2|2209.9|2208.7|9
1685515500000|2023-05-31 06:45:00|2128.7|2126.7|2129.5|2127.5|2131.7|2129.7|2128.7|2126.7|0
1685515800000|2023-05-31 06:50:00|2129.4|2127.4|2127.6|2125.6|2129.5|2127.5|2127.6|2125.6|0
1685997300000|2023-06-05 20:35:00|2210.4|2209.2|2211.9|2210.7|2211.9|2210.7|2210.4|2209.2|76
1685516100000|2023-05-31 06:55:00|2127.7|2125.7|2126.8|2124.8|2127.8|2125.8|2126.7|2124.7|0
1685997600000|2023-06-05 20:40:00|2212.4|2211.2|2212.4|2211.2|2212.9|2211.7|2211.9|2210.7|55
1685516400000|2023-05-31 07:00:00|2126.7|2124.7|2126.3|2124.3|2128.8|2126.8|2125.3|2123.3|0
1685516700000|2023-05-31 07:05:00|2126.1|2124.1|2128.4|2126.4|2129.3|2127.3|2125.5|2123.5|0
1685997900000|2023-06-05 20:45:00|2212.1|2210.9|2212.9|2211.7|2212.9|2211.7|2212.1|2210.9|8
1685517000000|2023-05-31 07:10:00|2128.1|2126.1|2129.2|2127.2|2129.2|2127.2|2127.8|2125.8|0
1685998200000|2023-06-05 20:50:00|2212.4|2211.2|2212.7|2210.7|2213.1|2211.9|2212.4|2210.7|70
1685517300000|2023-05-31 07:15:00|2129.5|2127.5|2129.6|2127.6|2130.6|2128.6|2129.2|2127.2|0
1685517600000|2023-05-31 07:20:00|2129.8|2127.8|2129.3|2127.3|2130.3|2128.3|2127.4|2125.4|0
1685998500000|2023-06-05 20:55:00|2212.4|2210.4|2210.6|2208.6|2212.5|2210.5|2210.2|2208.2|1
1685517900000|2023-05-31 07:25:00|2129.2|2127.2|2130.8|2128.8|2131.2|2129.2|2129|2127|0
1685518200000|2023-05-31 07:30:00|2130.9|2128.9|2129.4|2128.2|2132.4|2131.2|2128.9|2127.7|1070
1685998800000|2023-06-05 21:00:00|2210.7|2208.7|2210.9|2208.9|2210.9|2208.9|2210.6|2208.6|44
1685518500000|2023-05-31 07:35:00|2128.9|2127.7|2129.4|2128.2|2129.9|2128.7|2128.9|2127.7|139
1685518800000|2023-05-31 07:40:00|2129.9|2128.7|2130.4|2129.2|2131.9|2130.7|2129.9|2128.7|220
1685999100000|2023-06-05 21:05:00|2211|2209|2211|2209|2211|2209|2210.8|2208.8|0
1685519100000|2023-05-31 07:45:00|2130.1|2128.9|2130.9|2129.7|2131.6|2130.4|2129.4|2128.2|156
1685999400000|2023-06-05 21:10:00|2210.9|2208.9|2211|2209|2211.1|2209.1|2210.9|2208.9|0
1685519400000|2023-05-31 07:50:00|2131.1|2129.9|2131.9|2130.7|2131.9|2130.7|2130.4|2129.2|133
1685519700000|2023-05-31 07:55:00|2132.4|2131.2|2133.1|2131.9|2133.9|2132.7|2132.4|2131.2|599
1685999700000|2023-06-05 21:15:00|2211.1|2209.1|2211|2209|2211.1|2209.1|2211|2209|0
1685520000000|2023-05-31 08:00:00|2133.4|2132.2|2130.9|2129.7|2133.4|2132.2|2130.9|2129.7|318
1686000000000|2023-06-05 21:20:00|2211.1|2209.1|2211|2209|2211.3|2209.3|2211|2209|0
1685520300000|2023-05-31 08:05:00|2131.4|2130.2|2132.9|2131.7|2132.9|2131.7|2130.9|2129.7|154
1685520600000|2023-05-31 08:10:00|2132.6|2131.4|2131.9|2130.7|2132.9|2131.7|2131.9|2130.7|182
1686000300000|2023-06-05 21:25:00|2211.1|2209.1|2211|2209|2211.1|2209.1|2211|2209|0
1685520900000|2023-05-31 08:15:00|2132.1|2130.9|2132.9|2131.7|2133.4|2132.2|2131.9|2130.7|245
1686000900000|2023-06-05 21:35:00|2211.1|2209.1|2211|2209|2211.1|2209.1|2211|2209|0
1685521200000|2023-05-31 08:20:00|2133.4|2132.2|2132.9|2131.7|2133.9|2132.7|2132.4|2131.2|328
1685521500000|2023-05-31 08:25:00|2133.1|2131.9|2132.4|2131.2|2133.4|2132.2|2132.4|2131.2|114
1686001800000|2023-06-05 21:50:00|2210.9|2208.9|2211|2209|2211|2209|2210.9|2208.9|0
1685521800000|2023-05-31 08:30:00|2132.9|2131.7|2131.9|2130.7|2132.9|2131.7|2131.4|2130.2|218
1685522100000|2023-05-31 08:35:00|2131.4|2130.2|2129.1|2127.9|2131.6|2130.4|2128.9|2127.7|159
1686002100000|2023-06-05 21:55:00|2210.9|2208.9|2210.9|2208.9|2211|2209|2210.9|2208.9|0
1685522400000|2023-05-31 08:40:00|2128.9|2127.7|2129.4|2128.2|2129.9|2128.7|2128.9|2127.7|141
1685522700000|2023-05-31 08:45:00|2129.9|2128.7|2130.9|2129.7|2130.9|2129.7|2129.4|2128.2|124
1686002400000|2023-06-05 22:00:00|2210.3|2208.3|2208.5|2206.5|2210.5|2208.5|2208.5|2206.5|0
1685523000000|2023-05-31 08:50:00|2131.4|2130.2|2131.9|2130.7|2132.4|2131.2|2130.9|2129.7|82
1686002700000|2023-06-05 22:05:00|2208.6|2206.6|2208.4|2206.4|2208.6|2206.6|2208.3|2206.3|0
1685523300000|2023-05-31 08:55:00|2132.4|2131.2|2132.9|2131.7|2132.9|2131.7|2131.9|2130.7|80
1686003000000|2023-06-05 22:10:00|2208.3|2206.3|2207.4|2205.4|2208.4|2206.4|2207.3|2205.3|0
1685523600000|2023-05-31 09:00:00|2132.4|2131.2|2133.9|2132.7|2133.9|2132.7|2132.4|2131.2|90
1686003300000|2023-06-05 22:15:00|2207.3|2205.3|2206.5|2204.5|2207.5|2205.5|2206.5|2204.5|0
1685523900000|2023-05-31 09:05:00|2133.4|2132.2|2134.9|2133.7|2134.9|2133.7|2133.4|2132.2|84
1686003600000|2023-06-05 22:20:00|2206.4|2204.4|2206.6|2204.6|2206.6|2204.6|2206.4|2204.4|0
1685524200000|2023-05-31 09:10:00|2134.4|2133.2|2132.9|2131.7|2134.4|2133.2|2132.9|2131.7|103
1686003900000|2023-06-05 22:25:00|2206.5|2204.5|2207|2205|2207|2205|2206.4|2204.4|0
1685524500000|2023-05-31 09:15:00|2133.1|2131.9|2132.9|2131.7|2133.4|2132.2|2132.4|2131.2|100
1686004200000|2023-06-05 22:30:00|2207.1|2205.1|2206.6|2204.6|2207.3|2205.3|2206.6|2204.6|0
1685524800000|2023-05-31 09:20:00|2132.4|2131.2|2132.4|2131.2|2132.9|2131.7|2131.9|2130.7|85
1686004500000|2023-06-05 22:35:00|2206.8|2204.8|2206.5|2204.5|2206.8|2204.8|2206.2|2204.2|0
1685525100000|2023-05-31 09:25:00|2131.9|2130.7|2132.9|2131.7|2132.9|2131.7|2131.9|2130.7|135
1686004800000|2023-06-05 22:40:00|2206.4|2204.4|2205.2|2203.2|2206.5|2204.5|2205.1|2203.1|0
1685525400000|2023-05-31 09:30:00|2132.4|2131.2|2131.9|2130.7|2132.4|2131.2|2131.9|2130.7|70
1686005100000|2023-06-05 22:45:00|2205.3|2203.3|2205.3|2203.3|2205.5|2203.5|2205|2203|0
1685525700000|2023-05-31 09:35:00|2131.4|2130.2|2131.4|2130.2|2131.4|2130.2|2130.1|2128.9|198
1686005400000|2023-06-05 22:50:00|2205.4|2203.4|2205.4|2203.4|2205.4|2203.4|2205.2|2203.2|0
1685526000000|2023-05-31 09:40:00|2131.9|2130.7|2132.4|2131.2|2132.9|2131.7|2131.9|2130.7|37
1686005700000|2023-06-05 22:55:00|2205.3|2203.3|2204.8|2202.8|2205.4|2203.4|2204.6|2202.6|0
1685526300000|2023-05-31 09:45:00|2131.9|2130.7|2131.9|2130.7|2132.4|2131.2|2131.9|2130.7|88
1686006000000|2023-06-05 23:00:00|2204.9|2202.9|2204.8|2202.8|2204.9|2202.9|2204.3|2202.3|0
1685526600000|2023-05-31 09:50:00|2132.1|2130.9|2130.9|2129.7|2132.4|2131.2|2130.9|2129.7|115
1686006300000|2023-06-05 23:05:00|2204.6|2202.6|2204.8|2202.8|2204.9|2202.9|2204.6|2202.6|0
1685526900000|2023-05-31 09:55:00|2131.1|2129.9|2130.4|2129.2|2131.4|2130.2|2129.9|2128.7|85
1686006600000|2023-06-05 23:10:00|2205|2203|2205.4|2203.4|2205.6|2203.6|2204.9|2202.9|0
1685527200000|2023-05-31 10:00:00|2129.9|2128.7|2130.4|2129.2|2130.9|2129.7|2129.9|2128.7|62
1686006900000|2023-06-05 23:15:00|2205.3|2203.3|2205.4|2203.4|2205.8|2203.8|2205.3|2203.3|0
1685527500000|2023-05-31 10:05:00|2130.6|2129.4|2130.4|2129.2|2130.9|2129.7|2129.9|2128.7|34
1686007200000|2023-06-05 23:20:00|2205.2|2203.2|2205.9|2203.9|2206.4|2204.4|2205.2|2203.2|0
1685527800000|2023-05-31 10:10:00|2130.6|2129.4|2128.9|2127.7|2130.9|2129.7|2128.9|2127.7|115
1686007500000|2023-06-05 23:25:00|2206|2204|2206.7|2204.7|2206.8|2204.8|2205.9|2203.9|0
1685528100000|2023-05-31 10:15:00|2128.6|2127.4|2128.9|2127.7|2128.9|2127.7|2128.4|2127.2|96
1686007800000|2023-06-05 23:30:00|2206.8|2204.8|2206.3|2204.3|2206.9|2204.9|2205.5|2203.5|0
1685528400000|2023-05-31 10:20:00|2128.6|2127.4|2127.9|2126.7|2128.6|2127.4|2127.4|2126.2|103
1685528700000|2023-05-31 10:25:00|2128.4|2127.2|2127.4|2126.2|2128.4|2127.2|2127.4|2126.2|68
1686008100000|2023-06-05 23:35:00|2206.4|2204.4|2204.6|2202.6|2206.6|2204.6|2204.2|2202.2|0
1685529000000|2023-05-31 10:30:00|2127.1|2125.9|2128.6|2127.4|2128.6|2127.4|2127.1|2125.9|99
1685529300000|2023-05-31 10:35:00|2128.9|2127.7|2129.4|2128.2|2129.4|2128.2|2128.1|2126.9|69
1686008400000|2023-06-05 23:40:00|2204.5|2202.5|2200.9|2198.9|2204.6|2202.6|2200.5|2198.5|0
1685529600000|2023-05-31 10:40:00|2128.9|2127.7|2130.4|2129.2|2130.4|2129.2|2128.9|2127.7|126
1686008700000|2023-06-05 23:45:00|2201.4|2200.2|2200.4|2199.2|2203.4|2202.2|2200.4|2199.2|1289
1685529900000|2023-05-31 10:45:00|2130.9|2129.7|2131.4|2130.2|2131.4|2130.2|2130.9|2129.7|59
1685530200000|2023-05-31 10:50:00|2131.9|2130.7|2131.9|2130.7|2132.4|2131.2|2131.4|2130.2|162
1686009000000|2023-06-05 23:50:00|2200.1|2198.9|2199.4|2198.2|2200.1|2198.9|2198.4|2197.2|417
1685530500000|2023-05-31 10:55:00|2132.1|2130.9|2131.4|2130.2|2132.9|2131.7|2131.4|2130.2|113
1686009300000|2023-06-05 23:55:00|2198.9|2197.7|2204.9|2203.7|2204.9|2203.7|2198.9|2197.7|814
1685530800000|2023-05-31 11:00:00|2131.9|2130.7|2132.1|2130.9|2132.4|2131.2|2131.4|2130.2|112
1685531100000|2023-05-31 11:05:00|2131.9|2130.7|2130.6|2129.4|2132.4|2131.2|2130.4|2129.2|48
1686009600000|2023-06-06 00:00:00|2204.7|2203.9|2205.2|2204.4|2206.7|2205.9|2200.2|2199.4|3419
1685531400000|2023-05-31 11:10:00|2130.4|2129.2|2130.4|2129.2|2130.9|2129.7|2129.9|2128.7|52
1685531700000|2023-05-31 11:15:00|2130.9|2129.7|2130.4|2129.2|2130.9|2129.7|2130.4|2129.2|34
1686009900000|2023-06-06 00:05:00|2204.9|2204.1|2205.7|2204.9|2208.2|2207.4|2204.2|2203.4|1796
1685532000000|2023-05-31 11:20:00|2130.6|2129.4|2130.9|2129.7|2130.9|2129.7|2129.9|2128.7|23
1685532300000|2023-05-31 11:25:00|2130.6|2129.4|2129.9|2128.7|2130.9|2129.7|2129.4|2128.2|62
1686010200000|2023-06-06 00:10:00|2206.2|2205.4|2202.7|2201.9|2206.7|2205.9|2202.7|2201.9|1223
1685532600000|2023-05-31 11:30:00|2130.4|2129.2|2131.4|2130.2|2131.4|2130.2|2129.9|2128.7|265
1686010500000|2023-06-06 00:15:00|2203.2|2202.4|2203.2|2202.4|2204.2|2203.4|2201.7|2200.9|1015
1685532900000|2023-05-31 11:35:00|2131.1|2129.9|2129.6|2128.4|2131.9|2130.7|2129.6|2128.4|194
1685533200000|2023-05-31 11:40:00|2129.4|2128.2|2129.4|2128.2|2129.9|2128.7|2128.9|2127.7|80
1686010800000|2023-06-06 00:20:00|2203.7|2202.9|2207.2|2206.4|2207.2|2206.4|2203.7|2202.9|1042
1685533500000|2023-05-31 11:45:00|2128.9|2127.7|2126.9|2125.7|2129.4|2128.2|2126.6|2125.4|332
1685533800000|2023-05-31 11:50:00|2127.1|2125.9|2124.6|2123.4|2127.4|2126.2|2124.4|2123.2|418
1686011100000|2023-06-06 00:25:00|2207.7|2206.9|2208.7|2207.9|2208.9|2208.1|2206.7|2205.9|602
1685534100000|2023-05-31 11:55:00|2124.4|2123.2|2125.6|2124.4|2126.4|2125.2|2124.4|2123.2|61
1686011400000|2023-06-06 00:30:00|2208.4|2207.6|2209.7|2208.9|2211.2|2210.4|2208.2|2207.4|1145
1685534400000|2023-05-31 12:00:00|2125.4|2124.2|2124.9|2123.7|2126.4|2125.2|2124.9|2123.7|43
1685534700000|2023-05-31 12:05:00|2124.6|2123.4|2123.9|2122.7|2124.9|2123.7|2123.4|2122.2|63
1686011700000|2023-06-06 00:35:00|2210.2|2209.4|2212.2|2211.4|2212.2|2211.4|2210.2|2209.4|501
1685535000000|2023-05-31 12:10:00|2124.4|2123.2|2123.9|2122.7|2124.4|2123.2|2123.4|2122.2|129
1686012000000|2023-06-06 00:40:00|2212.7|2211.9|2214.7|2213.9|2215.7|2214.9|2212.7|2211.9|858
1685535300000|2023-05-31 12:15:00|2123.6|2122.4|2123.9|2122.7|2123.9|2122.7|2122.4|2121.2|172
1685535600000|2023-05-31 12:20:00|2123.6|2122.4|2123.9|2122.7|2124.4|2123.2|2122.9|2121.7|53
1686012300000|2023-06-06 00:45:00|2215.2|2214.4|2212.7|2211.9|2215.2|2214.4|2211.2|2210.4|633
1685535900000|2023-05-31 12:25:00|2124.4|2123.2|2124.4|2123.2|2124.9|2123.7|2123.9|2122.7|123
1685536200000|2023-05-31 12:30:00|2123.9|2122.7|2125.4|2124.2|2125.4|2124.2|2123.9|2122.7|97
1686012600000|2023-06-06 00:50:00|2212.9|2212.1|2213.7|2212.9|2214.2|2213.4|2212.7|2211.9|478
1685536500000|2023-05-31 12:35:00|2125.1|2123.9|2124.4|2123.2|2125.4|2124.2|2124.4|2123.2|59
1686012900000|2023-06-06 00:55:00|2214.2|2213.4|2215.2|2214.4|2216.2|2215.4|2213.7|2212.9|563
1685536800000|2023-05-31 12:40:00|2124.6|2123.4|2124.4|2123.2|2125.4|2124.2|2123.9|2122.7|89
1685537100000|2023-05-31 12:45:00|2124.6|2123.4|2124.4|2123.2|2124.9|2123.7|2123.9|2122.7|53
1686013200000|2023-06-06 01:00:00|2214.9|2214.1|2216.2|2215.4|2216.2|2215.4|2213.7|2212.9|507
1685537400000|2023-05-31 12:50:00|2123.9|2122.7|2124.6|2123.4|2124.9|2123.7|2123.4|2122.2|73
1686013500000|2023-06-06 01:05:00|2216.7|2215.9|2217.7|2216.9|2217.7|2216.9|2215.7|2214.9|488
1685537700000|2023-05-31 12:55:00|2124.9|2123.7|2124.4|2123.2|2124.9|2123.7|2123.9|2122.7|39
1686013800000|2023-06-06 01:10:00|2217.9|2217.1|2219.7|2218.9|2221.2|2220.4|2217.7|2216.9|721
1685538000000|2023-05-31 13:00:00|2123.9|2122.7|2124.1|2122.9|2124.9|2123.7|2123.9|2122.7|75
1685538300000|2023-05-31 13:05:00|2123.9|2122.7|2123.4|2122.2|2124.4|2123.2|2122.9|2121.7|75
1686014100000|2023-06-06 01:15:00|2220.2|2219.4|2219.2|2218.4|2221.7|2220.9|2218.7|2217.9|827
1685538600000|2023-05-31 13:10:00|2123.6|2122.4|2124.9|2123.7|2124.9|2123.7|2123.4|2122.2|41
1686014400000|2023-06-06 01:20:00|2219.7|2218.9|2218.2|2217.4|2220.7|2219.9|2218.2|2217.4|651
1685538900000|2023-05-31 13:15:00|2124.6|2123.4|2124.4|2123.2|2124.9|2123.7|2123.9|2122.7|65
1685539200000|2023-05-31 13:20:00|2124.6|2123.4|2125.9|2124.7|2125.9|2124.7|2124.4|2123.2|78
1686014700000|2023-06-06 01:25:00|2218.4|2217.6|2219.2|2218.4|2220.7|2219.9|2218.2|2217.4|431
1685539500000|2023-05-31 13:25:00|2125.4|2124.2|2126.4|2125.2|2126.6|2125.4|2125.4|2124.2|358
1686015000000|2023-06-06 01:30:00|2218.7|2217.9|2220.2|2219.4|2220.2|2219.4|2218.2|2217.4|800
1685539800000|2023-05-31 13:30:00|2125.9|2124.7|2126.4|2125.2|2128.4|2127.2|2125.9|2124.7|872
1685540100000|2023-05-31 13:35:00|2126.1|2124.9|2127.9|2126.7|2127.9|2126.7|2125.4|2124.2|315
1686015300000|2023-06-06 01:35:00|2220.7|2219.9|2220.7|2219.9|2221.2|2220.4|2219.2|2218.4|1085
1685540400000|2023-05-31 13:40:00|2127.4|2126.2|2126.4|2125.2|2127.6|2126.4|2124.9|2123.7|215
1685540700000|2023-05-31 13:45:00|2126.9|2125.7|2123.6|2122.4|2127.9|2126.7|2122.4|2121.2|497
1686015600000|2023-06-06 01:40:00|2221.2|2220.4|2219.2|2218.4|2221.2|2220.4|2218.7|2217.9|1131
1685541000000|2023-05-31 13:50:00|2123.4|2122.2|2124.9|2123.7|2125.9|2124.7|2123.4|2122.2|256
1686015900000|2023-06-06 01:45:00|2218.7|2217.9|2218.7|2217.9|2219.7|2218.9|2218.2|2217.4|562
1685541300000|2023-05-31 13:55:00|2125.1|2123.9|2122.9|2121.7|2125.4|2124.2|2122.9|2121.7|87
1685541600000|2023-05-31 14:00:00|2123.1|2121.9|2128.4|2127.2|2128.9|2127.7|2122.9|2121.7|562
1686016200000|2023-06-06 01:50:00|2219.2|2218.4|2219.2|2218.4|2219.7|2218.9|2218.7|2217.9|693
1685541900000|2023-05-31 14:05:00|2127.9|2126.7|2127.9|2126.7|2129.4|2128.2|2126.9|2125.7|304
1686016500000|2023-06-06 01:55:00|2219.7|2218.9|2218.2|2217.4|2219.7|2218.9|2218.2|2217.4|600
1685542200000|2023-05-31 14:10:00|2127.6|2126.4|2124.9|2123.7|2127.9|2126.7|2124.4|2123.2|227
1685542500000|2023-05-31 14:15:00|2125.1|2123.9|2122.4|2121.2|2125.4|2124.2|2121.9|2120.7|351
1686016800000|2023-06-06 02:00:00|2217.7|2216.9|2217.2|2216.4|2218.2|2217.4|2216.2|2215.4|857
1685542800000|2023-05-31 14:20:00|2122.1|2120.9|2120.4|2119.2|2123.4|2122.2|2120.4|2119.2|218
1685543100000|2023-05-31 14:25:00|2120.1|2118.9|2119.4|2118.2|2120.4|2119.2|2117.4|2116.2|559
1686017100000|2023-06-06 02:05:00|2217.7|2216.9|2219.2|2218.4|2219.2|2218.4|2216.9|2216.1|839
1685543400000|2023-05-31 14:30:00|2118.9|2117.7|2117.6|2116.4|2119.4|2118.2|2117.4|2116.2|409
1685543700000|2023-05-31 14:35:00|2117.4|2116.2|2116.9|2115.7|2117.9|2116.7|2115.4|2114.2|285
1686017400000|2023-06-06 02:10:00|2219.4|2218.6|2220.7|2219.9|2220.7|2219.9|2218.7|2217.9|816
1685544000000|2023-05-31 14:40:00|2116.6|2115.4|2117.4|2116.2|2117.4|2116.2|2115.9|2114.7|196
1686017700000|2023-06-06 02:15:00|2220.2|2219.4|2222.7|2221.9|2222.9|2222.1|2220.2|2219.4|632
1685544300000|2023-05-31 14:45:00|2117.9|2116.7|2117.4|2116.2|2119.4|2118.2|2116.9|2115.7|273
1685544600000|2023-05-31 14:50:00|2117.1|2115.9|2116.9|2115.7|2117.9|2116.7|2116.4|2115.2|151
1686018000000|2023-06-06 02:20:00|2222.4|2221.6|2223.7|2222.9|2224.2|2223.4|2222.2|2221.4|1042
1685544900000|2023-05-31 14:55:00|2116.6|2115.4|2116.4|2115.2|2117.9|2116.7|2116.4|2115.2|273
1686018300000|2023-06-06 02:25:00|2223.2|2222.4|2224.2|2223.4|2225.2|2224.4|2223.2|2222.4|636
1685545200000|2023-05-31 15:00:00|2116.9|2115.7|2117.4|2116.2|2119.4|2118.2|2116.4|2115.2|179
1685545500000|2023-05-31 15:05:00|2117.1|2115.9|2116.9|2115.7|2117.9|2116.7|2116.4|2115.2|173
1686018600000|2023-06-06 02:30:00|2225.2|2224.4|2224.2|2223.4|2225.2|2224.4|2224.2|2223.4|323
1685545800000|2023-05-31 15:10:00|2117.4|2116.2|2116.4|2115.2|2117.9|2116.7|2115.9|2114.7|156
1686018900000|2023-06-06 02:35:00|2224.4|2223.6|2223.2|2222.4|2225.7|2224.9|2223.2|2222.4|348
1685546100000|2023-05-31 15:15:00|2115.9|2114.7|2116.9|2115.7|2117.4|2116.2|2115.9|2114.7|150
1685546400000|2023-05-31 15:20:00|2117.4|2116.2|2115.9|2114.7|2117.4|2116.2|2115.9|2114.7|130
1686019200000|2023-06-06 02:40:00|2223.4|2222.6|2224.2|2223.4|2225.2|2224.4|2223.4|2222.6|353
1685546700000|2023-05-31 15:25:00|2116.4|2115.2|2115.4|2114.2|2117.1|2115.9|2115.4|2114.2|253
1686019500000|2023-06-06 02:45:00|2223.9|2223.1|2223.7|2222.9|2224.7|2223.9|2223.7|2222.9|156
1685547000000|2023-05-31 15:30:00|2115.6|2114.4|2115.1|2113.9|2116.4|2115.2|2113.4|2112.2|780
1685547300000|2023-05-31 15:35:00|2114.9|2113.7|2115.4|2114.2|2116.9|2115.7|2114.9|2113.7|157
1686019800000|2023-06-06 02:50:00|2223.2|2222.4|2224.2|2223.4|2224.7|2223.9|2223.2|2222.4|218
1685547600000|2023-05-31 15:40:00|2114.9|2113.7|2116.9|2115.7|2117.4|2116.2|2114.9|2113.7|112
1685547900000|2023-05-31 15:45:00|2117.4|2116.2|2116.4|2115.2|2117.4|2116.2|2115.9|2114.7|165
1686020100000|2023-06-06 02:55:00|2223.7|2222.9|2222.7|2221.9|2224.2|2223.4|2222.7|2221.9|200
1685548200000|2023-05-31 15:50:00|2116.1|2114.9|2116.9|2115.7|2116.9|2115.7|2115.4|2114.2|142
1685548500000|2023-05-31 15:55:00|2116.6|2115.4|2115.4|2114.2|2116.6|2115.4|2114.9|2113.7|150
1686020400000|2023-06-06 03:00:00|2221.9|2221.1|2221.2|2220.4|2221.9|2221.1|2219.7|2218.9|406
1685548800000|2023-05-31 16:00:00|2115.9|2114.7|2117.4|2116.2|2117.4|2116.2|2115.9|2114.7|124
1686020700000|2023-06-06 03:05:00|2220.9|2220.1|2222.2|2221.4|2222.7|2221.9|2220.9|2220.1|191
1685549100000|2023-05-31 16:05:00|2116.9|2115.7|2115.4|2114.2|2116.9|2115.7|2114.4|2113.2|179
1685549400000|2023-05-31 16:10:00|2115.6|2114.4|2115.9|2114.7|2116.4|2115.2|2115.4|2114.2|83
1686021000000|2023-06-06 03:10:00|2221.7|2220.9|2221.7|2220.9|2222.2|2221.4|2221.7|2220.9|134
1685549700000|2023-05-31 16:15:00|2116.4|2115.2|2115.4|2114.2|2116.4|2115.2|2115.4|2114.2|108
1686021300000|2023-06-06 03:15:00|2221.2|2220.4|2221.7|2220.9|2222.2|2221.4|2220.2|2219.4|335
1685550000000|2023-05-31 16:20:00|2115.9|2114.7|2116.4|2115.2|2116.4|2115.2|2115.4|2114.2|81
1685550300000|2023-05-31 16:25:00|2115.9|2114.7|2115.4|2114.2|2116.9|2115.7|2114.9|2113.7|105
1686021600000|2023-06-06 03:20:00|2222.2|2221.4|2223.2|2222.4|2223.2|2222.4|2222.2|2221.4|207
1685550600000|2023-05-31 16:30:00|2114.9|2113.7|2115.4|2114.2|2115.4|2114.2|2114.4|2113.2|170
1686021900000|2023-06-06 03:25:00|2222.7|2221.9|2223.2|2222.4|2223.7|2222.9|2222.7|2221.9|226
1685550900000|2023-05-31 16:35:00|2115.1|2113.9|2114.9|2113.7|2115.4|2114.2|2114.4|2113.2|60
1685551200000|2023-05-31 16:40:00|2115.4|2114.2|2117.4|2116.2|2117.4|2116.2|2114.9|2113.7|107
1686022200000|2023-06-06 03:30:00|2223.7|2222.9|2223.2|2222.4|2224.7|2223.9|2222.7|2221.9|550
1685551500000|2023-05-31 16:45:00|2116.9|2115.7|2117.9|2116.7|2118.9|2117.7|2116.9|2115.7|98
1686022500000|2023-06-06 03:35:00|2222.7|2221.9|2220.7|2219.9|2222.7|2221.9|2219.7|2218.9|612
1685551800000|2023-05-31 16:50:00|2117.6|2116.4|2117.4|2116.2|2117.6|2116.4|2115.9|2114.7|141
1685552100000|2023-05-31 16:55:00|2117.1|2115.9|2117.4|2116.2|2118.4|2117.2|2117.1|2115.9|112
1686022800000|2023-06-06 03:40:00|2221.2|2220.4|2222.7|2221.9|2222.7|2221.9|2220.7|2219.9|474
1685552400000|2023-05-31 17:00:00|2117.9|2116.7|2117.9|2116.7|2117.9|2116.7|2116.9|2115.7|32
1686023100000|2023-06-06 03:45:00|2222.2|2221.4|2225.2|2224.4|2225.9|2225.1|2222.2|2221.4|537
1685552700000|2023-05-31 17:05:00|2118.1|2116.9|2118.4|2117.2|2118.4|2117.2|2117.4|2116.2|29
1685553000000|2023-05-31 17:10:00|2117.9|2116.7|2117.9|2116.7|2118.9|2117.7|2117.4|2116.2|71
1686023400000|2023-06-06 03:50:00|2224.7|2223.9|2227.2|2226.4|2227.2|2226.4|2224.7|2223.9|410
1685553300000|2023-05-31 17:15:00|2118.4|2117.2|2118.4|2117.2|2118.4|2117.2|2117.9|2116.7|50
1686023700000|2023-06-06 03:55:00|2227.7|2226.9|2229.2|2228.4|2229.7|2228.9|2227.2|2226.4|703
1685553600000|2023-05-31 17:20:00|2117.9|2116.7|2118.4|2117.2|2118.9|2117.7|2117.9|2116.7|69
1685553900000|2023-05-31 17:25:00|2117.9|2116.7|2118.9|2117.7|2119.4|2118.2|2117.4|2116.2|220
1686024000000|2023-06-06 04:00:00|2228.9|2228.1|2229.7|2228.9|2230.2|2229.4|2227.7|2226.9|710
1685554200000|2023-05-31 17:30:00|2119.1|2117.9|2119.9|2118.7|2119.9|2118.7|2118.9|2117.7|123
1686024300000|2023-06-06 04:05:00|2230.2|2229.4|2229.7|2228.9|2231.2|2230.4|2229.2|2228.4|740
1685554500000|2023-05-31 17:35:00|2120.4|2119.2|2119.6|2118.4|2120.4|2119.2|2117.9|2116.7|246
1685554800000|2023-05-31 17:40:00|2119.4|2118.2|2118.9|2117.7|2120.9|2119.7|2118.9|2117.7|143
1686024600000|2023-06-06 04:10:00|2229.2|2228.4|2230.7|2229.9|2230.9|2230.1|2229.2|2228.4|371
1685555100000|2023-05-31 17:45:00|2119.1|2117.9|2119.4|2118.2|2119.6|2118.4|2117.9|2116.7|201
1686024900000|2023-06-06 04:15:00|2231.2|2230.4|2230.7|2229.9|2231.2|2230.4|2229.9|2229.1|374
1685555400000|2023-05-31 17:50:00|2119.9|2118.7|2119.9|2118.7|2120.4|2119.2|2119.4|2118.2|39
1685555700000|2023-05-31 17:55:00|2120.4|2119.2|2120.9|2119.7|2120.9|2119.7|2119.9|2118.7|90
1686025200000|2023-06-06 04:20:00|2230.2|2229.4|2231.2|2230.4|2231.7|2230.9|2229.7|2228.9|606
1685556000000|2023-05-31 18:00:00|2120.4|2119.2|2119.4|2118.2|2120.4|2119.2|2118.9|2117.7|51
1685556300000|2023-05-31 18:05:00|2119.6|2118.4|2120.4|2119.2|2120.9|2119.7|2119.4|2118.2|88
1686025500000|2023-06-06 04:25:00|2231.7|2230.9|2231.7|2230.9|2232.2|2231.4|2231.2|2230.4|342
1685556600000|2023-05-31 18:10:00|2120.6|2119.4|2119.9|2118.7|2120.9|2119.7|2118.9|2117.7|304
1686025800000|2023-06-06 04:30:00|2231.9|2231.1|2232.2|2231.4|2233.2|2232.4|2231.2|2230.4|838
1685556900000|2023-05-31 18:15:00|2120.1|2118.9|2118.9|2117.7|2120.4|2119.2|2118.4|2117.2|93
1685557200000|2023-05-31 18:20:00|2119.1|2117.9|2118.4|2117.2|2119.4|2118.2|2118.4|2117.2|34
1686026100000|2023-06-06 04:35:00|2232.7|2231.9|2231.7|2230.9|2232.7|2231.9|2230.7|2229.9|510
1685557500000|2023-05-31 18:25:00|2117.9|2116.7|2119.9|2118.7|2119.9|2118.7|2117.9|2116.7|61
1686026400000|2023-06-06 04:40:00|2232.2|2231.4|2232.7|2231.9|2233.2|2232.4|2231.7|2230.9|349
1685557800000|2023-05-31 18:30:00|2119.6|2118.4|2118.4|2117.2|2119.6|2118.4|2118.4|2117.2|47
1685558100000|2023-05-31 18:35:00|2118.9|2117.7|2120.4|2119.2|2120.4|2119.2|2118.6|2117.4|38
1686026700000|2023-06-06 04:45:00|2232.2|2231.4|2231.2|2230.4|2232.2|2231.4|2230.2|2229.4|533
1685558400000|2023-05-31 18:40:00|2119.9|2118.7|2120.4|2119.2|2120.4|2119.2|2119.9|2118.7|69
1686027000000|2023-06-06 04:50:00|2231.7|2230.9|2230.7|2229.9|2231.7|2230.9|2230.7|2229.9|213
1685558700000|2023-05-31 18:45:00|2119.9|2118.7|2119.9|2118.7|2120.9|2119.7|2119.4|2118.2|86
1686027300000|2023-06-06 04:55:00|2230.2|2229.4|2231.7|2230.9|2231.7|2230.9|2230.2|2229.4|388
1685559000000|2023-05-31 18:50:00|2119.4|2118.2|2117.6|2116.4|2119.6|2118.4|2117.1|2115.9|216
1686027600000|2023-06-06 05:00:00|2231.2|2230.4|2232.2|2231.4|2232.2|2231.4|2230.7|2229.9|498
1685559300000|2023-05-31 18:55:00|2117.9|2116.7|2117.9|2116.7|2118.4|2117.2|2117.4|2116.2|43
1686027900000|2023-06-06 05:05:00|2232.7|2231.9|2232.7|2231.9|2233.7|2232.9|2232.7|2231.9|358
1685559600000|2023-05-31 19:00:00|2118.4|2117.2|2118.4|2117.2|2118.9|2117.7|2117.9|2116.7|127
1686028200000|2023-06-06 05:10:00|2233.2|2232.4|2233.7|2232.9|2233.7|2232.9|2232.7|2231.9|513
1685559900000|2023-05-31 19:05:00|2118.1|2116.9|2117.9|2116.7|2118.4|2117.2|2117.4|2116.2|61
1686028500000|2023-06-06 05:15:00|2233.2|2232.4|2233.7|2232.9|2233.7|2232.9|2232.7|2231.9|456
1685560200000|2023-05-31 19:10:00|2117.6|2116.4|2118.4|2117.2|2119.4|2118.2|2116.9|2115.7|195
1686028800000|2023-06-06 05:20:00|2233.2|2232.4|2233.2|2232.4|2233.7|2232.9|2232.7|2231.9|382
1685560500000|2023-05-31 19:15:00|2118.9|2117.7|2119.4|2118.2|2119.4|2118.2|2118.4|2117.2|144
1686029100000|2023-06-06 05:25:00|2232.7|2231.9|2233.2|2232.4|2233.2|2232.4|2232.2|2231.4|311
1685560800000|2023-05-31 19:20:00|2119.1|2117.9|2120.9|2119.7|2120.9|2119.7|2119.1|2117.9|198
1686029400000|2023-06-06 05:30:00|2232.9|2232.1|2234.2|2233.4|2234.7|2233.9|2232.9|2232.1|514
1685561100000|2023-05-31 19:25:00|2120.6|2119.4|2120.9|2119.7|2121.4|2120.2|2120.4|2119.2|31
1686029700000|2023-06-06 05:35:00|2234.7|2233.9|2235.2|2234.4|2235.2|2234.4|2234.2|2233.4|543
1685561400000|2023-05-31 19:30:00|2120.4|2119.2|2120.9|2119.7|2121.4|2120.2|2120.1|2118.9|35
1686030000000|2023-06-06 05:40:00|2234.7|2233.9|2235.7|2234.9|2236.2|2235.4|2233.7|2232.9|801
1685561700000|2023-05-31 19:35:00|2121.1|2119.9|2121.4|2120.2|2121.9|2120.7|2120.9|2119.7|98
1686030300000|2023-06-06 05:45:00|2235.9|2235.1|2235.2|2234.4|2236.2|2235.4|2234.7|2233.9|718
1685562000000|2023-05-31 19:40:00|2121.6|2120.4|2123.4|2122.2|2123.4|2122.2|2121.4|2120.2|177
1686030600000|2023-06-06 05:50:00|2235.7|2234.9|2237.2|2236.4|2237.2|2236.4|2235.7|2234.9|804
1685562300000|2023-05-31 19:45:00|2123.6|2122.4|2123.4|2122.2|2123.9|2122.7|2122.9|2121.7|133
1686030900000|2023-06-06 05:55:00|2236.9|2236.1|2235.2|2234.4|2237.2|2236.4|2234.7|2233.9|2602
1685562600000|2023-05-31 19:50:00|2122.9|2121.7|2122.4|2121.2|2123.9|2122.7|2121.9|2120.7|220
1686031200000|2023-06-06 06:00:00|2235.7|2234.9|2228.7|2227.9|2236.2|2235.4|2227.7|2226.9|4325
1685562900000|2023-05-31 19:55:00|2121.9|2120.7|2121.4|2120.2|2122.9|2121.7|2120.9|2119.7|417
1686031500000|2023-06-06 06:05:00|2229.2|2228.4|2229.7|2227.7|2229.7|2228.9|2227.7|2226.9|980
1685563200000|2023-05-31 20:00:00|2121.1|2119.9|2121.9|2120.7|2122.4|2121.2|2120.9|2119.7|112
1686031800000|2023-06-06 06:10:00|2229.5|2227.5|2230.9|2228.9|2232|2230|2228.2|2226.2|18
1685563500000|2023-05-31 20:05:00|2122.4|2121.2|2120.6|2119.4|2122.4|2121.2|2120.4|2119.2|113
1686032100000|2023-06-06 06:15:00|2231|2229|2231.2|2229.2|2231.3|2229.3|2230.4|2228.4|582
1685563800000|2023-05-31 20:10:00|2120.9|2119.7|2120.9|2119.7|2121.4|2120.2|2120.4|2119.2|292
1685564100000|2023-05-31 20:15:00|2121.4|2120.2|2120.9|2119.7|2121.4|2120.2|2120.9|2119.7|163
1686032400000|2023-06-06 06:20:00|2231|2229|2231|2229|2231.4|2229.4|2230.7|2228.7|0
1685564400000|2023-05-31 20:20:00|2121.4|2120.2|2120.9|2119.7|2121.4|2120.2|2120.4|2119.2|90
1686032700000|2023-06-06 06:25:00|2231.1|2229.1|2231.1|2229.1|2231.4|2229.4|2230.8|2228.8|0
1685564700000|2023-05-31 20:25:00|2120.4|2119.2|2120.9|2119.7|2120.9|2119.7|2120.4|2119.2|71
1685565000000|2023-05-31 20:30:00|2121.4|2120.2|2120.9|2119.7|2121.4|2120.2|2120.4|2119.2|101
1686033000000|2023-06-06 06:30:00|2231.2|2229.2|2231.2|2229.2|2231.4|2229.4|2231|2229|0
1685565300000|2023-05-31 20:35:00|2120.4|2119.2|2120.9|2119.7|2120.9|2119.7|2120.4|2119.2|76
1685565600000|2023-05-31 20:40:00|2120.4|2119.2|2120.4|2119.2|2120.9|2119.7|2120.4|2119.2|119
1686033300000|2023-06-06 06:35:00|2231|2229|2230.2|2228.2|2231.3|2229.3|2230.2|2228.2|0
1685565900000|2023-05-31 20:45:00|2120.1|2118.9|2119.9|2118.7|2120.4|2119.2|2119.9|2118.7|109
1686033600000|2023-06-06 06:40:00|2230.1|2228.1|2230.1|2228.1|2230.6|2228.6|2229.8|2227.8|0
1685566200000|2023-05-31 20:50:00|2119.4|2118.2|2121|2119|2121.1|2119.1|2119.4|2118.2|154
1685566500000|2023-05-31 20:55:00|2121.1|2119.1|2120.5|2118.5|2121.7|2119.7|2120.3|2118.3|0
1686033900000|2023-06-06 06:45:00|2229.8|2227.8|2229.1|2227.1|2230.1|2228.1|2229|2227|0
1685566800000|2023-05-31 21:00:00|2120.6|2118.6|2120.6|2118.6|2120.8|2118.8|2120.6|2118.6|6
1686034200000|2023-06-06 06:50:00|2229|2227|2229.1|2227.1|2229.4|2227.4|2228.8|2226.8|0
1685567100000|2023-05-31 21:05:00|2120.5|2118.5|2120.4|2118.4|2120.6|2118.6|2120.4|2118.4|0
1686034500000|2023-06-06 06:55:00|2229.3|2227.3|2228.5|2226.5|2229.4|2227.4|2228.2|2226.2|0
1685567400000|2023-05-31 21:10:00|2120.5|2118.5|2120.5|2118.5|2120.7|2118.7|2120.5|2118.5|0
1686034800000|2023-06-06 07:00:00|2229.1|2227.1|2231.1|2229.1|2231.1|2229.1|2229.1|2227.1|0
1685568000000|2023-05-31 21:20:00|2120.6|2118.6|2120.7|2118.7|2120.7|2118.7|2120.6|2118.6|0
1686035100000|2023-06-06 07:05:00|2231|2229|2230.1|2228.1|2231.2|2229.2|2229.1|2227.1|0
1685568300000|2023-05-31 21:25:00|2120.8|2118.8|2120.7|2118.7|2120.8|2118.8|2120.7|2118.7|0
1686035400000|2023-06-06 07:10:00|2230.4|2228.4|2229|2227|2230.5|2228.5|2228.7|2226.7|0
1685568600000|2023-05-31 21:30:00|2120.6|2118.6|2120.5|2118.5|2120.6|2118.6|2120.5|2118.5|0
1686035700000|2023-06-06 07:15:00|2228.9|2226.9|2228.1|2226.1|2229.7|2227.7|2228.1|2226.1|0
1685568900000|2023-05-31 21:35:00|2120.7|2118.7|2120.6|2118.6|2120.7|2118.7|2120.4|2118.4|0
1686036000000|2023-06-06 07:20:00|2227.9|2225.9|2228.7|2226.7|2229.1|2227.1|2227.8|2225.8|0
1685569200000|2023-05-31 21:40:00|2120.5|2118.5|2120.5|2118.5|2120.6|2118.6|2120.4|2118.4|0
1685569500000|2023-05-31 21:45:00|2120.4|2118.4|2120.3|2118.3|2120.5|2118.5|2120.3|2118.3|0
1686036300000|2023-06-06 07:25:00|2228.8|2226.8|2230.4|2228.4|2233.3|2231.3|2228.5|2226.5|0
1685569800000|2023-05-31 21:50:00|2120.4|2118.4|2120.5|2118.5|2120.7|2118.7|2120.4|2118.4|0
1686036600000|2023-06-06 07:30:00|2230.5|2228.5|2229.4|2228.2|2230.6|2229.4|2228.9|2227.7|597
1685570100000|2023-05-31 21:55:00|2120.6|2118.6|2120.5|2118.5|2120.6|2118.6|2120.4|2118.4|0
1686036900000|2023-06-06 07:35:00|2229.6|2228.4|2224.1|2222.9|2229.9|2228.7|2223.9|2222.7|382
1685570400000|2023-05-31 22:00:00|2120.3|2118.3|2120.1|2118.1|2120.8|2118.8|2119.9|2117.9|0
1685570700000|2023-05-31 22:05:00|2120.2|2118.2|2119.9|2117.9|2120.2|2118.2|2119.9|2117.9|0
1686037200000|2023-06-06 07:40:00|2223.9|2222.7|2227.4|2226.2|2227.4|2226.2|2223.4|2222.2|222
1685571000000|2023-05-31 22:10:00|2119.8|2117.8|2120.1|2118.1|2120.1|2118.1|2119.8|2117.8|0
1686037500000|2023-06-06 07:45:00|2226.9|2225.7|2228.9|2227.7|2229.4|2228.2|2226.9|2225.7|147
1685571300000|2023-05-31 22:15:00|2120.2|2118.2|2120.1|2118.1|2120.2|2118.2|2120.1|2118.1|0
1685571600000|2023-05-31 22:20:00|2119.9|2117.9|2120.1|2118.1|2120.2|2118.2|2119.9|2117.9|0
1686037800000|2023-06-06 07:50:00|2229.1|2227.9|2229.4|2228.2|2229.9|2228.7|2228.4|2227.2|73
1685571900000|2023-05-31 22:25:00|2120.2|2118.2|2120.1|2118.1|2120.2|2118.2|2120.1|2118.1|0
1686038100000|2023-06-06 07:55:00|2229.6|2228.4|2229.9|2228.7|2230.4|2229.2|2229.4|2228.2|57
1685572200000|2023-05-31 22:30:00|2120|2118|2120|2118|2120.1|2118.1|2119.9|2117.9|0
1685572500000|2023-05-31 22:35:00|2120.1|2118.1|2120.1|2118.1|2120.4|2118.4|2120.1|2118.1|0
1686038400000|2023-06-06 08:00:00|2229.4|2228.2|2228.9|2227.7|2229.9|2228.7|2228.4|2227.2|124
1685572800000|2023-05-31 22:40:00|2120|2118|2120.1|2118.1|2120.1|2118.1|2119.7|2117.7|0
1685573100000|2023-05-31 22:45:00|2120|2118|2120.1|2118.1|2120.1|2118.1|2119.6|2117.6|0
1686038700000|2023-06-06 08:05:00|2229.4|2228.2|2225.9|2224.7|2230.4|2229.2|2225.9|2224.7|143
1685573400000|2023-05-31 22:50:00|2120|2118|2120.8|2118.8|2120.8|2118.8|2120|2118|0
1686039000000|2023-06-06 08:10:00|2225.4|2224.2|2225.9|2224.7|2226.9|2225.7|2224.9|2223.7|124
1685574000000|2023-05-31 23:00:00|2121|2119|2120.8|2118.8|2121.3|2119.3|2120.8|2118.8|0
1685574300000|2023-05-31 23:05:00|2120.6|2118.6|2119.7|2117.7|2120.6|2118.6|2119.7|2117.7|0
1686039300000|2023-06-06 08:15:00|2225.4|2224.2|2227.4|2226.2|2227.4|2226.2|2224.9|2223.7|83
1685574600000|2023-05-31 23:10:00|2120|2118|2120|2118|2120.3|2118.3|2119.9|2117.9|0
1686039600000|2023-06-06 08:20:00|2226.9|2225.7|2225.4|2224.2|2227.4|2226.2|2225.4|2224.2|84
1685574900000|2023-05-31 23:15:00|2119.9|2117.9|2120.2|2118.2|2120.6|2118.6|2119.9|2117.9|0
1685575200000|2023-05-31 23:20:00|2120.1|2118.1|2120.5|2118.5|2120.7|2118.7|2119.9|2117.9|0
1686039900000|2023-06-06 08:25:00|2225.6|2224.4|2224.4|2223.2|2225.9|2224.7|2223.9|2222.7|87
1685575500000|2023-05-31 23:25:00|2120.6|2118.6|2120.5|2118.5|2120.8|2118.8|2120.3|2118.3|0
1686040200000|2023-06-06 08:30:00|2224.6|2223.4|2222.4|2221.2|2224.9|2223.7|2221.4|2220.2|281
1685575800000|2023-05-31 23:30:00|2120.2|2118.2|2121.2|2119.2|2121.2|2119.2|2119.8|2117.8|0
1685576100000|2023-05-31 23:35:00|2121.1|2119.1|2122.2|2120.2|2122.2|2120.2|2121|2119|0
1686040500000|2023-06-06 08:35:00|2221.9|2220.7|2224.9|2223.7|2225.9|2224.7|2221.9|2220.7|233
1685576400000|2023-05-31 23:40:00|2122|2120|2123.9|2121.9|2123.9|2121.9|2121.4|2119.4|0
1686040800000|2023-06-06 08:40:00|2225.4|2224.2|2225.6|2224.4|2226.4|2225.2|2225.4|2224.2|117
1685576700000|2023-05-31 23:45:00|2124|2122|2124.9|2123.7|2125.4|2124.2|2123.6|2121.6|897
1685577000000|2023-05-31 23:50:00|2125.4|2124.2|2126.6|2125.4|2127.9|2126.7|2125.4|2124.2|520
1686041100000|2023-06-06 08:45:00|2225.9|2224.7|2225.9|2224.7|2226.9|2225.7|2225.9|2224.7|80
1685577300000|2023-05-31 23:55:00|2126.9|2125.7|2129.9|2128.7|2130.4|2129.2|2126.9|2125.7|976
1685577600000|2023-06-01 00:00:00|2129.7|2128.9|2135.2|2134.4|2135.2|2134.4|2126.9|2126.1|3387
1686041400000|2023-06-06 08:50:00|2226.4|2225.2|2224.9|2223.7|2226.4|2225.2|2224.4|2223.2|194
1685577900000|2023-06-01 00:05:00|2134.7|2133.9|2135.2|2134.4|2137.2|2136.4|2134.2|2133.4|1541
1686041700000|2023-06-06 08:55:00|2224.6|2223.4|2224.4|2223.2|2224.9|2223.7|2223.6|2222.4|162
1685578200000|2023-06-01 00:10:00|2135.7|2134.9|2140.2|2139.4|2142.2|2141.4|2135.2|2134.4|1790
1685578500000|2023-06-01 00:15:00|2140.7|2139.9|2141.7|2140.9|2142.7|2141.9|2140.7|2139.9|1216
1686042000000|2023-06-06 09:00:00|2224.6|2223.4|2225.4|2224.2|2225.6|2224.4|2223.4|2222.2|94
1685578800000|2023-06-01 00:20:00|2142.2|2141.4|2144.7|2143.9|2145.2|2144.4|2141.7|2140.9|1075
1685579100000|2023-06-01 00:25:00|2145.2|2144.4|2144.7|2143.9|2145.2|2144.4|2143.2|2142.4|560
1686042300000|2023-06-06 09:05:00|2225.9|2224.7|2224.6|2223.4|2226.4|2225.2|2224.4|2223.2|76
1685579400000|2023-06-01 00:30:00|2144.2|2143.4|2146.2|2145.4|2147.2|2146.4|2144.2|2143.4|1051
1685579700000|2023-06-01 00:35:00|2146.7|2145.9|2144.2|2143.4|2146.7|2145.9|2143.9|2143.1|700
1686042600000|2023-06-06 09:10:00|2224.4|2223.2|2225.1|2223.9|2225.4|2224.2|2224.4|2223.2|48
1685580000000|2023-06-01 00:40:00|2143.9|2143.1|2143.7|2142.9|2145.7|2144.9|2143.7|2142.9|1236
1685580300000|2023-06-01 00:45:00|2143.2|2142.4|2143.7|2142.9|2144.7|2143.9|2142.2|2141.4|900
1686042900000|2023-06-06 09:15:00|2225.4|2224.2|2224.4|2223.2|2225.4|2224.2|2223.4|2222.2|82
1685580600000|2023-06-01 00:50:00|2144.2|2143.4|2145.2|2144.4|2146.2|2145.4|2143.7|2142.9|926
1686043200000|2023-06-06 09:20:00|2224.1|2222.9|2227.4|2226.2|2227.9|2226.7|2224.1|2222.9|298
1685580900000|2023-06-01 00:55:00|2144.7|2143.9|2144.7|2143.9|2145.2|2144.4|2144.2|2143.4|645
1685581200000|2023-06-01 01:00:00|2145.2|2144.4|2147.7|2146.9|2147.7|2146.9|2145.2|2144.4|683
1686043500000|2023-06-06 09:25:00|2227.9|2226.7|2228.4|2227.2|2228.9|2227.7|2227.4|2226.2|83
1685581500000|2023-06-01 01:05:00|2147.9|2147.1|2147.2|2146.4|2148.2|2147.4|2146.7|2145.9|707
1685581800000|2023-06-01 01:10:00|2147.7|2146.9|2147.7|2146.9|2148.2|2147.4|2147.2|2146.4|791
1686043800000|2023-06-06 09:30:00|2228.9|2227.7|2229.4|2228.2|2229.4|2228.2|2227.4|2226.2|228
1685582100000|2023-06-01 01:15:00|2148.2|2147.4|2146.7|2145.9|2148.2|2147.4|2146.7|2145.9|913
1686044100000|2023-06-06 09:35:00|2229.9|2228.7|2230.9|2229.7|2231.4|2230.2|2229.4|2228.2|464
1685582400000|2023-06-01 01:20:00|2146.9|2146.1|2147.2|2146.4|2148.2|2147.4|2146.7|2145.9|423
1685582700000|2023-06-01 01:25:00|2147.7|2146.9|2149.7|2148.9|2151.7|2150.9|2147.7|2146.9|1060
1686044400000|2023-06-06 09:40:00|2231.4|2230.2|2230.4|2229.2|2231.9|2230.7|2230.4|2229.2|191
1685583000000|2023-06-01 01:30:00|2149.2|2148.4|2147.7|2146.9|2149.2|2148.4|2147.7|2146.9|603
1685583300000|2023-06-01 01:35:00|2148.2|2147.4|2143.7|2142.9|2148.2|2147.4|2143.7|2142.9|691
1686044700000|2023-06-06 09:45:00|2229.9|2228.7|2230.9|2229.7|2231.4|2230.2|2229.9|2228.7|107
1685583600000|2023-06-01 01:40:00|2144.2|2143.4|2139.7|2138.9|2145.2|2144.4|2139.7|2138.9|971
1686045000000|2023-06-06 09:50:00|2230.6|2229.4|2229.9|2228.7|2231.4|2230.2|2229.9|2228.7|130
1685583900000|2023-06-01 01:45:00|2139.9|2139.1|2140.2|2139.4|2140.2|2139.4|2138.4|2137.6|1602
1685584200000|2023-06-01 01:50:00|2139.7|2138.9|2138.7|2137.9|2139.7|2138.9|2135.2|2134.4|1066
1686045300000|2023-06-06 09:55:00|2230.4|2229.2|2230.9|2229.7|2231.4|2230.2|2229.9|2228.7|71
1685584500000|2023-06-01 01:55:00|2138.9|2138.1|2139.7|2138.9|2141.2|2140.4|2138.7|2137.9|696
1685584800000|2023-06-01 02:00:00|2140.2|2139.4|2143.2|2142.4|2143.7|2142.9|2140.2|2139.4|732
1686045600000|2023-06-06 10:00:00|2231.4|2230.2|2230.9|2229.7|2232.4|2231.2|2230.4|2229.2|218
1685585100000|2023-06-01 02:05:00|2143.7|2142.9|2142.2|2141.4|2143.7|2142.9|2140.9|2140.1|682
1685585400000|2023-06-01 02:10:00|2142.4|2141.6|2140.7|2139.9|2142.7|2141.9|2140.7|2139.9|513
1686045900000|2023-06-06 10:05:00|2231.4|2230.2|2231.9|2230.7|2231.9|2230.7|2230.4|2229.2|23
1685585700000|2023-06-01 02:15:00|2141.2|2140.4|2139.7|2138.9|2141.2|2140.4|2139.7|2138.9|537
1686046200000|2023-06-06 10:10:00|2231.6|2230.4|2231.9|2230.7|2231.9|2230.7|2230.9|2229.7|115
1685586000000|2023-06-01 02:20:00|2139.2|2138.4|2139.7|2138.9|2140.2|2139.4|2138.7|2137.9|612
1685586300000|2023-06-01 02:25:00|2139.9|2139.1|2140.2|2139.4|2140.7|2139.9|2139.7|2138.9|399
1686046500000|2023-06-06 10:15:00|2231.6|2230.4|2230.9|2229.7|2232.4|2231.2|2230.9|2229.7|168
1685586600000|2023-06-01 02:30:00|2140.7|2139.9|2141.2|2140.4|2141.7|2140.9|2140.2|2139.4|532
1685586900000|2023-06-01 02:35:00|2140.7|2139.9|2140.7|2139.9|2141.7|2140.9|2140.2|2139.4|270
1686046800000|2023-06-06 10:20:00|2231.4|2230.2|2231.9|2230.7|2232.4|2231.2|2230.9|2229.7|190
1685587200000|2023-06-01 02:40:00|2140.4|2139.6|2140.7|2139.9|2140.7|2139.9|2140.2|2139.4|272
1685587500000|2023-06-01 02:45:00|2140.4|2139.6|2140.7|2139.9|2141.2|2140.4|2140.2|2139.4|283
1686047100000|2023-06-06 10:25:00|2232.4|2231.2|2231.9|2230.7|2232.4|2231.2|2231.4|2230.2|162
1685587800000|2023-06-01 02:50:00|2140.2|2139.4|2139.2|2138.4|2140.4|2139.6|2139.2|2138.4|178
1686047400000|2023-06-06 10:30:00|2232.1|2230.9|2231.9|2230.7|2232.4|2231.2|2231.9|2230.7|326
1685588100000|2023-06-01 02:55:00|2138.9|2138.1|2140.2|2139.4|2140.2|2139.4|2138.7|2137.9|257
1685588400000|2023-06-01 03:00:00|2139.7|2138.9|2139.7|2138.9|2140.2|2139.4|2139.2|2138.4|174
1686047700000|2023-06-06 10:35:00|2232.4|2231.2|2233.4|2232.2|2233.4|2232.2|2231.9|2230.7|261
1685588700000|2023-06-01 03:05:00|2139.4|2138.6|2141.7|2140.9|2142.2|2141.4|2139.2|2138.4|920
1686048000000|2023-06-06 10:40:00|2232.9|2231.7|2233.4|2232.2|2233.9|2232.7|2232.9|2231.7|319
1685589000000|2023-06-01 03:10:00|2141.4|2140.6|2141.2|2140.4|2141.7|2140.9|2140.7|2139.9|276
1685589300000|2023-06-01 03:15:00|2141.4|2140.6|2141.7|2140.9|2141.7|2140.9|2140.7|2139.9|226
1686048300000|2023-06-06 10:45:00|2233.9|2232.7|2233.6|2232.4|2233.9|2232.7|2233.4|2232.2|293
1685589600000|2023-06-01 03:20:00|2141.2|2140.4|2141.2|2140.4|2141.2|2140.4|2140.9|2140.1|194
1685589900000|2023-06-01 03:25:00|2140.7|2139.9|2141.7|2140.9|2141.7|2140.9|2140.7|2139.9|248
1686048600000|2023-06-06 10:50:00|2233.9|2232.7|2233.9|2232.7|2233.9|2232.7|2233.4|2232.2|41
1685590200000|2023-06-01 03:30:00|2141.2|2140.4|2142.7|2141.9|2143.2|2142.4|2141.2|2140.4|1477
1686048900000|2023-06-06 10:55:00|2234.4|2233.2|2235.4|2234.2|2235.9|2234.7|2234.4|2233.2|147
1685590500000|2023-06-01 03:35:00|2143.2|2142.4|2145.2|2144.4|2145.2|2144.4|2143.2|2142.4|526
1685590800000|2023-06-01 03:40:00|2145.7|2144.9|2146.7|2145.9|2146.7|2145.9|2145.2|2144.4|370
1686049200000|2023-06-06 11:00:00|2235.9|2234.7|2236.4|2235.2|2236.4|2235.2|2235.4|2234.2|123
1685591100000|2023-06-01 03:45:00|2146.9|2146.1|2145.7|2144.9|2147.2|2146.4|2145.2|2144.4|548
1685591400000|2023-06-01 03:50:00|2146.2|2145.4|2147.2|2146.4|2147.7|2146.9|2146.2|2145.4|501
1686049500000|2023-06-06 11:05:00|2235.9|2234.7|2236.4|2235.2|2236.4|2235.2|2235.4|2234.2|124
1685591700000|2023-06-01 03:55:00|2147.7|2146.9|2148.2|2147.4|2148.7|2147.9|2147.2|2146.4|383
1685592000000|2023-06-01 04:00:00|2148.7|2147.9|2147.2|2146.4|2149.2|2148.4|2147.2|2146.4|459
1686049800000|2023-06-06 11:10:00|2236.6|2235.4|2236.9|2235.7|2236.9|2235.7|2235.9|2234.7|42
1685592300000|2023-06-01 04:05:00|2147.7|2146.9|2147.2|2146.4|2148.7|2147.9|2147.2|2146.4|477
1686050100000|2023-06-06 11:15:00|2236.4|2235.2|2236.9|2235.7|2236.9|2235.7|2235.9|2234.7|53
1685592600000|2023-06-01 04:10:00|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.2|2146.4|329
1685592900000|2023-06-01 04:15:00|2148.2|2147.4|2148.7|2147.9|2149.2|2148.4|2148.2|2147.4|376
1686050400000|2023-06-06 11:20:00|2236.6|2235.4|2236.9|2235.7|2236.9|2235.7|2235.9|2234.7|71
1685593200000|2023-06-01 04:20:00|2148.9|2148.1|2148.7|2147.9|2149.2|2148.4|2147.7|2146.9|307
1685593500000|2023-06-01 04:25:00|2148.2|2147.4|2148.2|2147.4|2148.7|2147.9|2148.2|2147.4|432
1686050700000|2023-06-06 11:25:00|2236.4|2235.2|2236.9|2235.7|2237.4|2236.2|2236.4|2235.2|75
1685593800000|2023-06-01 04:30:00|2148.4|2147.6|2149.2|2148.4|2149.7|2148.9|2148.4|2147.6|625
1686051000000|2023-06-06 11:30:00|2237.4|2236.2|2237.4|2236.2|2237.9|2236.7|2236.9|2235.7|83
1685594100000|2023-06-01 04:35:00|2148.7|2147.9|2148.2|2147.4|2148.7|2147.9|2147.7|2146.9|539
1685594400000|2023-06-01 04:40:00|2147.9|2147.1|2147.2|2146.4|2148.2|2147.4|2147.2|2146.4|368
1686051300000|2023-06-06 11:35:00|2237.6|2236.4|2237.9|2236.7|2237.9|2236.7|2237.4|2236.2|50
1685594700000|2023-06-01 04:45:00|2146.7|2145.9|2146.2|2145.4|2146.7|2145.9|2146.2|2145.4|381
1685595000000|2023-06-01 04:50:00|2146.7|2145.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|367
1686051600000|2023-06-06 11:40:00|2237.4|2236.2|2237.4|2236.2|2237.9|2236.7|2236.9|2235.7|57
1685595300000|2023-06-01 04:55:00|2147.2|2146.4|2147.2|2146.4|2147.7|2146.9|2147.2|2146.4|243
1686051900000|2023-06-06 11:45:00|2237.9|2236.7|2238.4|2237.2|2238.4|2237.2|2237.4|2236.2|77
1685595600000|2023-06-01 05:00:00|2147.7|2146.9|2148.7|2147.9|2148.9|2148.1|2147.2|2146.4|755
1685595900000|2023-06-01 05:05:00|2149.2|2148.4|2149.2|2148.4|2149.7|2148.9|2149.2|2148.4|223
1686052500000|2023-06-06 11:55:00|||||||||14
1685596200000|2023-06-01 05:10:00|2148.7|2147.9|2148.7|2147.9|2149.2|2148.4|2148.7|2147.9|368
1685596500000|2023-06-01 05:15:00|2149.2|2148.4|2148.2|2147.4|2149.2|2148.4|2148.2|2147.4|572
1686052800000|2023-06-06 12:00:00|2238.9|2237.7|2240.4|2239.2|2240.4|2239.2|2238.9|2237.7|325
1685596800000|2023-06-01 05:20:00|2148.4|2147.6|2149.2|2148.4|2149.7|2148.9|2148.2|2147.4|285
1685597100000|2023-06-01 05:25:00|2148.7|2147.9|2148.7|2147.9|2148.7|2147.9|2148.2|2147.4|567
1686053100000|2023-06-06 12:05:00|2239.9|2238.7|2238.9|2237.7|2240.4|2239.2|2238.4|2237.2|184
1685597400000|2023-06-01 05:30:00|2148.9|2148.1|2148.7|2147.9|2149.2|2148.4|2148.7|2147.9|703
1685597700000|2023-06-01 05:35:00|2149.2|2148.4|2150.2|2149.4|2150.7|2149.9|2149.2|2148.4|770
1686053400000|2023-06-06 12:10:00|2238.6|2237.4|2238.9|2237.7|2238.9|2237.7|2237.9|2236.7|111
1685598000000|2023-06-01 05:40:00|2150.7|2149.9|2148.7|2147.9|2150.7|2149.9|2148.7|2147.9|640
1685598300000|2023-06-01 05:45:00|2148.9|2148.1|2149.7|2148.9|2150.2|2149.4|2148.7|2147.9|761
1686053700000|2023-06-06 12:15:00|2239.1|2237.9|2239.9|2238.7|2240.4|2239.2|2239.1|2237.9|114
1685598600000|2023-06-01 05:50:00|2149.2|2148.4|2149.2|2148.4|2149.2|2148.4|2148.7|2147.9|1016
1686054000000|2023-06-06 12:20:00|2240.1|2238.9|2239.4|2238.2|2240.1|2238.9|2239.4|2238.2|43
1685598900000|2023-06-01 05:55:00|2149.7|2148.9|2148.7|2147.9|2149.7|2148.9|2147.7|2146.9|3397
1685599200000|2023-06-01 06:00:00|2148.2|2147.4|2148.2|2147.4|2148.2|2147.4|2146.7|2145.9|3325
1686054300000|2023-06-06 12:25:00|2239.9|2238.7|2239.4|2238.2|2239.9|2238.7|2238.9|2237.7|83
1685599500000|2023-06-01 06:05:00|2147.7|2146.9|2148.8|2146.8|2149|2147.9|2147.7|2146.8|667
1685599800000|2023-06-01 06:10:00|2148.7|2146.7|2149.6|2147.6|2150.2|2148.2|2148.2|2146.2|0
1686054600000|2023-06-06 12:30:00|2238.9|2237.7|2239.9|2238.7|2240.1|2238.9|2238.9|2237.7|50
1685600100000|2023-06-01 06:15:00|2149.5|2147.5|2149.2|2147.2|2149.9|2147.9|2149.2|2147.2|610
1686054900000|2023-06-06 12:35:00|2239.4|2238.2|2239.9|2238.7|2240.4|2239.2|2239.4|2238.2|40
1685600400000|2023-06-01 06:20:00|2149.1|2147.1|2149.1|2147.1|2149.4|2147.4|2148.9|2146.9|0
1685600700000|2023-06-01 06:25:00|2149|2147|2149.3|2147.3|2149.5|2147.5|2148.8|2146.8|0
1686055200000|2023-06-06 12:40:00|2240.4|2239.2|2240.9|2239.7|2240.9|2239.7|2239.9|2238.7|56
1685601000000|2023-06-01 06:30:00|2149.4|2147.4|2150|2148|2150.3|2148.3|2149.4|2147.4|0
1685601300000|2023-06-01 06:35:00|2150.2|2148.2|2150.4|2148.4|2150.6|2148.6|2150|2148|0
1686055500000|2023-06-06 12:45:00|2241.1|2239.9|2240.4|2239.2|2241.4|2240.2|2240.4|2239.2|106
1685601600000|2023-06-01 06:40:00|2150.5|2148.5|2150.4|2148.4|2151|2149|2150.3|2148.3|0
1686055800000|2023-06-06 12:50:00|2239.9|2238.7|2238.9|2237.7|2239.9|2238.7|2238.4|2237.2|95
1685601900000|2023-06-01 06:45:00|2150.6|2148.6|2150.5|2148.5|2150.9|2148.9|2150.3|2148.3|0
1685602200000|2023-06-01 06:50:00|2150.7|2148.7|2151.1|2149.1|2151.3|2149.3|2150.5|2148.5|0
1686056100000|2023-06-06 12:55:00|2238.4|2237.2|2237.9|2236.7|2238.9|2237.7|2237.4|2236.2|87
1685602500000|2023-06-01 06:55:00|2150.8|2148.8|2151|2149|2151.8|2149.8|2150.5|2148.5|0
1685602800000|2023-06-01 07:00:00|2150.8|2148.8|2151.3|2149.3|2151.3|2149.3|2150.1|2148.1|0
1686056400000|2023-06-06 13:00:00|2238.4|2237.2|2238.4|2237.2|2238.4|2237.2|2237.4|2236.2|24
1685603100000|2023-06-01 07:05:00|2151.4|2149.4|2153.8|2151.8|2154.4|2152.4|2151.4|2149.4|0
1686056700000|2023-06-06 13:05:00|2238.1|2236.9|2237.9|2236.7|2238.4|2237.2|2237.4|2236.2|28
1685603400000|2023-06-01 07:10:00|2153.7|2151.7|2154.8|2152.8|2155.1|2153.1|2153.6|2151.6|0
1685603700000|2023-06-01 07:15:00|2155.4|2153.4|2152.4|2150.4|2155.5|2153.5|2152.1|2150.1|0
1686057000000|2023-06-06 13:10:00|2237.6|2236.4|2236.4|2235.2|2237.9|2236.7|2235.9|2234.7|63
1685604000000|2023-06-01 07:20:00|2152.5|2150.5|2153.8|2151.8|2153.8|2151.8|2152.5|2150.5|0
1685604300000|2023-06-01 07:25:00|2153.6|2151.6|2154.8|2152.8|2155.7|2153.7|2153.2|2151.2|0
1686057300000|2023-06-06 13:15:00|2236.9|2235.7|2235.4|2234.2|2236.9|2235.7|2235.1|2233.9|145
1685604600000|2023-06-01 07:30:00|2154.5|2152.5|2153.9|2152.7|2155.9|2154.7|2153.9|2152.5|634
1686057600000|2023-06-06 13:20:00|2235.6|2234.4|2235.4|2234.2|2236.4|2235.2|2235.4|2234.2|57
1685604900000|2023-06-01 07:35:00|2153.4|2152.2|2151.9|2150.7|2153.9|2152.7|2151.9|2150.7|323
1685605200000|2023-06-01 07:40:00|2152.4|2151.2|2153.4|2152.2|2154.4|2153.2|2151.9|2150.7|268
1686057900000|2023-06-06 13:25:00|2234.9|2233.7|2234.9|2233.7|2235.4|2234.2|2234.4|2233.2|53
1685605500000|2023-06-01 07:45:00|2153.9|2152.7|2153.6|2152.4|2154.9|2153.7|2153.4|2152.2|387
1685605800000|2023-06-01 07:50:00|2153.9|2152.7|2152.9|2151.7|2153.9|2152.7|2152.9|2151.7|58
1686058200000|2023-06-06 13:30:00|2235.4|2234.2|2236.4|2235.2|2236.4|2235.2|2234.4|2233.2|185
1685606100000|2023-06-01 07:55:00|2153.4|2152.2|2152.9|2151.7|2153.4|2152.2|2152.4|2151.2|185
1686058500000|2023-06-06 13:35:00|2235.9|2234.7|2238.4|2237.2|2239.4|2238.2|2234.9|2233.7|483
1685606400000|2023-06-01 08:00:00|2152.6|2151.4|2150.9|2149.7|2153.4|2152.2|2150.9|2149.7|416
1685606700000|2023-06-01 08:05:00|2151.4|2150.2|2151.9|2150.7|2151.9|2150.7|2150.4|2149.2|279
1686058800000|2023-06-06 13:40:00|2238.9|2237.7|2238.9|2237.7|2239.9|2238.7|2236.4|2235.2|298
1685607000000|2023-06-01 08:10:00|2151.4|2150.2|2152.9|2151.7|2153.4|2152.2|2151.4|2150.2|169
1685607300000|2023-06-01 08:15:00|2152.4|2151.2|2152.9|2151.7|2153.4|2152.2|2151.9|2150.7|145
1686059100000|2023-06-06 13:45:00|2238.4|2237.2|2240.4|2239.2|2240.4|2239.2|2237.9|2236.7|190
1685607600000|2023-06-01 08:20:00|2152.4|2151.2|2152.6|2151.4|2152.9|2151.7|2151.9|2150.7|48
1686059400000|2023-06-06 13:50:00|2239.9|2238.7|2240.9|2239.7|2241.9|2240.7|2239.9|2238.7|232
1685607900000|2023-06-01 08:25:00|2152.9|2151.7|2154.9|2153.7|2154.9|2153.7|2152.9|2151.7|118
1685608200000|2023-06-01 08:30:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|359
1686059700000|2023-06-06 13:55:00|2241.1|2239.9|2239.9|2238.7|2241.4|2240.2|2239.9|2238.7|159
1685608500000|2023-06-01 08:35:00|2156.1|2154.9|2155.9|2154.7|2156.1|2154.9|2155.4|2154.2|49
1685608800000|2023-06-01 08:40:00|2155.6|2154.4|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|46
1686060000000|2023-06-06 14:00:00|2240.4|2239.2|2240.4|2239.2|2241.9|2240.7|2239.9|2238.7|99
1685609100000|2023-06-01 08:45:00|2156.4|2155.2|2157.9|2156.7|2157.9|2156.7|2156.1|2154.9|80
1685609400000|2023-06-01 08:50:00|2157.6|2156.4|2156.9|2155.7|2157.9|2156.7|2156.4|2155.2|172
1686060300000|2023-06-06 14:05:00|2240.9|2239.7|2245.9|2244.7|2245.9|2244.7|2240.4|2239.2|435
1685609700000|2023-06-01 08:55:00|2156.4|2155.2|2156.4|2155.2|2157.9|2156.7|2155.9|2154.7|517
1686060600000|2023-06-06 14:10:00|2246.4|2245.2|2244.9|2243.7|2247.9|2246.7|2243.9|2242.7|246
1685610000000|2023-06-01 09:00:00|2156.9|2155.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|344
1685610300000|2023-06-01 09:05:00|2156.6|2155.4|2157.4|2156.2|2157.4|2156.2|2156.4|2155.2|369
1686060900000|2023-06-06 14:15:00|2244.6|2243.4|2245.9|2244.7|2245.9|2244.7|2242.9|2241.7|472
1685610600000|2023-06-01 09:10:00|2156.9|2155.7|2156.6|2155.4|2156.9|2155.7|2156.4|2155.2|433
1685610900000|2023-06-01 09:15:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|81
1686061200000|2023-06-06 14:20:00|2246.1|2244.9|2244.9|2243.7|2246.4|2245.2|2243.4|2242.2|225
1685611200000|2023-06-01 09:20:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|197
1686061500000|2023-06-06 14:25:00|2245.4|2244.2|2244.9|2243.7|2245.9|2244.7|2244.9|2243.7|44
1685611500000|2023-06-01 09:25:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|145
1685611800000|2023-06-01 09:30:00|2156.4|2155.2|2155.9|2154.7|2156.9|2155.7|2155.4|2154.2|157
1686061800000|2023-06-06 14:30:00|2244.4|2243.2|2245.4|2244.2|2246.4|2245.2|2243.9|2242.7|93
1685612100000|2023-06-01 09:35:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2154.9|2153.7|131
1685612400000|2023-06-01 09:40:00|2155.9|2154.7|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|166
1686062100000|2023-06-06 14:35:00|2245.1|2243.9|2243.9|2242.7|2245.4|2244.2|2242.9|2241.7|277
1685612700000|2023-06-01 09:45:00|2155.9|2154.7|2154.9|2153.7|2155.9|2154.7|2154.6|2153.4|233
1685613000000|2023-06-01 09:50:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.4|2153.2|80
1686062400000|2023-06-06 14:40:00|2244.1|2242.9|2245.9|2244.7|2246.4|2245.2|2243.9|2242.7|162
1685613300000|2023-06-01 09:55:00|2155.1|2153.9|2155.9|2154.7|2155.9|2154.7|2154.6|2153.4|84
1686062700000|2023-06-06 14:45:00|2246.4|2245.2|2247.9|2246.7|2247.9|2246.7|2246.4|2245.2|104
1685613600000|2023-06-01 10:00:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|33
1685613900000|2023-06-01 10:05:00|2154.9|2153.7|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|102
1686063000000|2023-06-06 14:50:00|2247.4|2246.2|2246.9|2245.7|2247.9|2246.7|2246.4|2245.2|280
1685614200000|2023-06-01 10:10:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|34
1685614500000|2023-06-01 10:15:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|24
1686063300000|2023-06-06 14:55:00|2247.1|2245.9|2247.4|2246.2|2247.4|2246.2|2245.9|2244.7|331
1685614800000|2023-06-01 10:20:00|2156.4|2155.2|2156.4|2155.2|2156.6|2155.4|2156.4|2155.2|59
1685615100000|2023-06-01 10:25:00|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|139
1686063600000|2023-06-06 15:00:00|2246.9|2245.7|2248.9|2247.7|2248.9|2247.7|2246.9|2245.7|104
1685615400000|2023-06-01 10:30:00|2156.6|2155.4|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|98
1686063900000|2023-06-06 15:05:00|2249.4|2248.2|2248.4|2247.2|2249.4|2248.2|2247.9|2246.7|181
1685615700000|2023-06-01 10:35:00|2155.9|2154.7|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|53
1685616000000|2023-06-01 10:40:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|41
1686064200000|2023-06-06 15:10:00|2248.6|2247.4|2248.9|2247.7|2249.4|2248.2|2248.4|2247.2|92
1685616300000|2023-06-01 10:45:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|30
1685616600000|2023-06-01 10:50:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|37
1686064500000|2023-06-06 15:15:00|2249.1|2247.9|2249.9|2248.7|2250.4|2249.2|2248.9|2247.7|155
1685616900000|2023-06-01 10:55:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|125
1686064800000|2023-06-06 15:20:00|2249.4|2248.2|2245.4|2244.2|2249.9|2248.7|2245.4|2244.2|661
1685617200000|2023-06-01 11:00:00|2154.9|2153.7|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|66
1685617500000|2023-06-01 11:05:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|15
1686065100000|2023-06-06 15:25:00|2244.9|2243.7|2245.4|2244.2|2246.4|2245.2|2243.4|2242.2|175
1685617800000|2023-06-01 11:10:00|2155.6|2154.4|2156.9|2155.7|2156.9|2155.7|2155.4|2154.2|184
1686065400000|2023-06-06 15:30:00|2245.1|2243.9|2246.4|2245.2|2246.9|2245.7|2244.9|2243.7|110
1685618100000|2023-06-01 11:15:00|2156.4|2155.2|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|54
1685618400000|2023-06-01 11:20:00|2156.9|2155.7|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|73
1686065700000|2023-06-06 15:35:00|2246.1|2244.9|2248.4|2247.2|2248.4|2247.2|2245.9|2244.7|42
1685618700000|2023-06-01 11:25:00|2156.9|2155.7|2155.4|2154.2|2156.9|2155.7|2155.4|2154.2|113
1685619000000|2023-06-01 11:30:00|2154.9|2153.7|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|142
1686066000000|2023-06-06 15:40:00|2248.1|2246.9|2248.4|2247.2|2248.4|2247.2|2246.9|2245.7|46
1685619300000|2023-06-01 11:35:00|2155.1|2153.9|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|170
1686066300000|2023-06-06 15:45:00|2248.1|2246.9|2249.4|2248.2|2249.9|2248.7|2247.9|2246.7|124
1685619600000|2023-06-01 11:40:00|2156.4|2155.2|2156.9|2155.7|2157.1|2155.9|2156.4|2155.2|296
1685619900000|2023-06-01 11:45:00|2156.4|2155.2|2154.9|2153.7|2156.4|2155.2|2154.9|2153.7|157
1686066600000|2023-06-06 15:50:00|2249.6|2248.4|2249.9|2248.7|2249.9|2248.7|2248.6|2247.4|77
1685620200000|2023-06-01 11:50:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|113
1685620500000|2023-06-01 11:55:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|106
1686066900000|2023-06-06 15:55:00|2249.6|2248.4|2252.4|2251.2|2252.4|2251.2|2249.4|2248.2|518
1685620800000|2023-06-01 12:00:00|2155.9|2154.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|62
1685621100000|2023-06-01 12:05:00|2156.9|2155.7|2154.9|2153.7|2156.9|2155.7|2154.9|2153.7|87
1686067200000|2023-06-06 16:00:00|2251.9|2250.7|2250.9|2249.7|2252.9|2251.7|2250.9|2249.7|104
1685621400000|2023-06-01 12:10:00|2154.6|2153.4|2155.4|2154.2|2155.4|2154.2|2154.4|2153.2|61
1686067500000|2023-06-06 16:05:00|2251.1|2249.9|2250.9|2249.7|2251.4|2250.2|2249.9|2248.7|104
1685621700000|2023-06-01 12:15:00|2155.1|2153.9|2155.4|2154.2|2156.4|2155.2|2155.1|2153.9|210
1685622000000|2023-06-01 12:20:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|58
1686067800000|2023-06-06 16:10:00|2251.1|2249.9|2250.9|2249.7|2251.4|2250.2|2250.4|2249.2|29
1685622300000|2023-06-01 12:25:00|2156.4|2155.2|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|60
1685622600000|2023-06-01 12:30:00|2155.4|2154.2|2152.9|2151.7|2156.1|2154.9|2152.9|2151.7|334
1686068100000|2023-06-06 16:15:00|2250.4|2249.2|2250.9|2249.7|2251.4|2250.2|2250.4|2249.2|74
1685622900000|2023-06-01 12:35:00|2153.4|2152.2|2151.9|2150.7|2153.4|2152.2|2150.9|2149.7|200
1685623200000|2023-06-01 12:40:00|2151.4|2150.2|2151.9|2150.7|2151.9|2150.7|2151.4|2150.2|216
1686068400000|2023-06-06 16:20:00|2251.1|2249.9|2250.9|2249.7|2251.4|2250.2|2250.4|2249.2|23
1685623500000|2023-06-01 12:45:00|2151.6|2150.4|2150.4|2149.2|2151.9|2150.7|2150.4|2149.2|376
1686068700000|2023-06-06 16:25:00|2250.6|2249.4|2250.9|2249.7|2251.9|2250.7|2250.4|2249.2|47
1685623800000|2023-06-01 12:50:00|2150.1|2148.9|2149.4|2148.2|2151.4|2150.2|2149.4|2148.2|382
1685624100000|2023-06-01 12:55:00|2149.9|2148.7|2149.4|2148.2|2150.4|2149.2|2149.4|2148.2|364
1686069000000|2023-06-06 16:30:00|2250.6|2249.4|2251.9|2250.7|2251.9|2250.7|2250.4|2249.2|64
1685624400000|2023-06-01 13:00:00|2148.9|2147.7|2148.4|2147.2|2149.4|2148.2|2147.6|2146.4|454
1686069300000|2023-06-06 16:35:00|2251.4|2250.2|2249.9|2248.7|2251.6|2250.4|2249.4|2248.2|41
1685624700000|2023-06-01 13:05:00|2147.9|2146.7|2148.9|2147.7|2149.4|2148.2|2147.4|2146.2|216
1685625000000|2023-06-01 13:10:00|2148.6|2147.4|2149.9|2148.7|2150.4|2149.2|2148.6|2147.4|66
1686069600000|2023-06-06 16:40:00|2249.6|2248.4|2249.9|2248.7|2250.4|2249.2|2248.4|2247.2|27
1685625300000|2023-06-01 13:15:00|2149.4|2148.2|2150.6|2149.4|2150.6|2149.4|2149.4|2148.2|209
1685625600000|2023-06-01 13:20:00|2150.4|2149.2|2150.9|2149.7|2151.4|2150.2|2150.4|2149.2|160
1686069900000|2023-06-06 16:45:00|2250.1|2248.9|2249.4|2248.2|2250.9|2249.7|2249.4|2248.2|82
1685625900000|2023-06-01 13:25:00|2150.6|2149.4|2150.9|2149.7|2151.4|2150.2|2150.4|2149.2|96
1686070200000|2023-06-06 16:50:00|2249.9|2248.7|2249.4|2248.2|2250.4|2249.2|2249.4|2248.2|73
1685626200000|2023-06-01 13:30:00|2151.4|2150.2|2148.9|2147.7|2151.4|2150.2|2147.9|2146.7|613
1685626500000|2023-06-01 13:35:00|2149.4|2148.2|2149.9|2148.7|2150.4|2149.2|2148.9|2147.7|351
1686070500000|2023-06-06 16:55:00|2249.9|2248.7|2248.9|2247.7|2249.9|2248.7|2248.4|2247.2|67
1685626800000|2023-06-01 13:40:00|2150.1|2148.9|2148.9|2147.7|2150.4|2149.2|2148.4|2147.2|150
1685627100000|2023-06-01 13:45:00|2148.6|2147.4|2147.4|2146.2|2149.4|2148.2|2146.9|2145.7|313
1686070800000|2023-06-06 17:00:00|2249.1|2247.9|2250.4|2249.2|2250.4|2249.2|2248.9|2247.7|106
1685627400000|2023-06-01 13:50:00|2146.9|2145.7|2147.9|2146.7|2148.4|2147.2|2145.9|2144.7|198
1685627700000|2023-06-01 13:55:00|2147.4|2146.2|2147.9|2146.7|2148.4|2147.2|2146.9|2145.7|97
1686071100000|2023-06-06 17:05:00|2250.1|2248.9|2251.4|2250.2|2251.9|2250.7|2249.9|2248.7|88
1685628000000|2023-06-01 14:00:00|2147.6|2146.4|2149.9|2148.7|2150.4|2149.2|2146.4|2145.2|360
1685628300000|2023-06-01 14:05:00|2149.4|2148.2|2151.4|2150.2|2151.4|2150.2|2149.4|2148.2|340
1686071400000|2023-06-06 17:10:00|2251.9|2250.7|2251.9|2250.7|2252.1|2250.9|2251.4|2250.2|60
1685628600000|2023-06-01 14:10:00|2151.1|2149.9|2153.4|2152.2|2153.4|2152.2|2150.9|2149.7|308
1686071700000|2023-06-06 17:15:00|2251.4|2250.2|2251.1|2249.9|2252.1|2250.9|2250.4|2249.2|56
1685628900000|2023-06-01 14:15:00|2152.9|2151.7|2150.9|2149.7|2153.9|2152.7|2150.4|2149.2|257
1685629200000|2023-06-01 14:20:00|2150.4|2149.2|2148.4|2147.2|2150.9|2149.7|2147.9|2146.7|313
1686072000000|2023-06-06 17:20:00|2250.9|2249.7|2250.4|2249.2|2250.9|2249.7|2249.4|2248.2|57
1685629500000|2023-06-01 14:25:00|2147.9|2146.7|2149.4|2148.2|2149.9|2148.7|2147.4|2146.2|294
1685629800000|2023-06-01 14:30:00|2148.9|2147.7|2150.4|2149.2|2150.4|2149.2|2148.6|2147.4|179
1686072300000|2023-06-06 17:25:00|2250.9|2249.7|2250.4|2249.2|2250.9|2249.7|2248.9|2247.7|53
1685630100000|2023-06-01 14:35:00|2150.1|2148.9|2150.4|2149.2|2150.9|2149.7|2149.9|2148.7|309
1685630400000|2023-06-01 14:40:00|2150.6|2149.4|2153.4|2152.2|2153.9|2152.7|2150.4|2149.2|382
1686072600000|2023-06-06 17:30:00|2249.9|2248.7|2250.4|2249.2|2250.9|2249.7|2249.9|2248.7|42
1685630700000|2023-06-01 14:45:00|2153.9|2152.7|2154.4|2153.2|2155.9|2154.7|2153.4|2152.2|601
1686072900000|2023-06-06 17:35:00|2250.9|2249.7|2250.4|2249.2|2250.9|2249.7|2249.9|2248.7|27
1685631000000|2023-06-01 14:50:00|2154.6|2153.4|2155.4|2154.2|2155.9|2154.7|2154.4|2153.2|481
1685631300000|2023-06-01 14:55:00|2155.6|2154.4|2154.9|2153.7|2155.9|2154.7|2154.9|2153.7|424
1686073200000|2023-06-06 17:40:00|2250.6|2249.4|2249.9|2248.7|2250.6|2249.4|2248.9|2247.7|33
1685631600000|2023-06-01 15:00:00|2154.4|2153.2|2153.9|2152.7|2154.4|2153.2|2153.4|2152.2|149
1685631900000|2023-06-01 15:05:00|2153.6|2152.4|2152.4|2151.2|2154.4|2153.2|2152.4|2151.2|317
1686073500000|2023-06-06 17:45:00|2250.1|2248.9|2249.4|2248.2|2250.9|2249.7|2249.4|2248.2|35
1685632200000|2023-06-01 15:10:00|2152.9|2151.7|2153.9|2152.7|2154.9|2153.7|2152.9|2151.7|158
1686073800000|2023-06-06 17:50:00|2249.9|2248.7|2249.4|2248.2|2249.9|2248.7|2248.9|2247.7|17
1685632500000|2023-06-01 15:15:00|2154.1|2152.9|2153.9|2152.7|2155.4|2154.2|2153.9|2152.7|210
1685632800000|2023-06-01 15:20:00|2153.6|2152.4|2154.9|2153.7|2154.9|2153.7|2153.4|2152.2|114
1686074100000|2023-06-06 17:55:00|2248.4|2247.2|2250.4|2249.2|2250.4|2249.2|2248.4|2247.2|76
1685633100000|2023-06-01 15:25:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|269
1685633400000|2023-06-01 15:30:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|206
1686074400000|2023-06-06 18:00:00|2249.9|2248.7|2249.9|2248.7|2249.9|2248.7|2248.9|2247.7|68
1685633700000|2023-06-01 15:35:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|94
1685634000000|2023-06-01 15:40:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|264
1686074700000|2023-06-06 18:05:00|2249.6|2248.4|2251.4|2250.2|2251.4|2250.2|2249.4|2248.2|91
1685634300000|2023-06-01 15:45:00|2155.4|2154.2|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|83
1685634600000|2023-06-01 15:50:00|2155.9|2154.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|469
1686075000000|2023-06-06 18:10:00|2250.9|2249.7|2251.9|2250.7|2251.9|2250.7|2250.4|2249.2|246
1685634900000|2023-06-01 15:55:00|2155.9|2154.7|2157.4|2156.2|2157.4|2156.2|2155.4|2154.2|204
1686075300000|2023-06-06 18:15:00|2251.6|2250.4|2251.9|2250.7|2251.9|2250.7|2250.9|2249.7|53
1685635200000|2023-06-01 16:00:00|2156.9|2155.7|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|340
1686075600000|2023-06-06 18:20:00|2252.4|2251.2|2252.4|2251.2|2252.9|2251.7|2251.9|2250.7|137
1685635500000|2023-06-01 16:05:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|290
1685635800000|2023-06-01 16:10:00|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|196
1686075900000|2023-06-06 18:25:00|2252.6|2251.4|2253.4|2252.2|2253.6|2252.4|2252.4|2251.2|74
1685636100000|2023-06-01 16:15:00|2157.9|2156.7|2157.9|2156.7|2157.9|2156.7|2156.9|2155.7|353
1686076200000|2023-06-06 18:30:00|2253.6|2252.4|2253.4|2252.2|2253.9|2252.7|2252.4|2251.2|34
1685636400000|2023-06-01 16:20:00|2157.4|2156.2|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|201
1685636700000|2023-06-01 16:25:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2157.9|2156.7|299
1686076500000|2023-06-06 18:35:00|2252.9|2251.7|2253.4|2252.2|2253.4|2252.2|2252.9|2251.7|38
1685637000000|2023-06-01 16:30:00|2157.9|2156.7|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|282
1685637300000|2023-06-01 16:35:00|2157.4|2156.2|2157.9|2156.7|2157.9|2156.7|2157.4|2156.2|70
1686076800000|2023-06-06 18:40:00|2253.1|2251.9|2253.4|2252.2|2253.4|2252.2|2252.9|2251.7|30
1685637600000|2023-06-01 16:40:00|2157.4|2156.2|2157.4|2156.2|2157.9|2156.7|2157.4|2156.2|108
1686077100000|2023-06-06 18:45:00|2252.9|2251.7|2252.4|2251.2|2253.4|2252.2|2252.4|2251.2|31
1685637900000|2023-06-01 16:45:00|2157.6|2156.4|2157.9|2156.7|2157.9|2156.7|2157.1|2155.9|43
1685638200000|2023-06-01 16:50:00|2158.4|2157.2|2158.9|2157.7|2158.9|2157.7|2157.9|2156.7|120
1686077400000|2023-06-06 18:50:00|2252.9|2251.7|2252.4|2251.2|2253.4|2252.2|2252.4|2251.2|15
1685638500000|2023-06-01 16:55:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|54
1685638800000|2023-06-01 17:00:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2158.9|2157.7|60
1686077700000|2023-06-06 18:55:00|2252.9|2251.7|2252.4|2251.2|2252.9|2251.7|2252.1|2250.9|20
1685639100000|2023-06-01 17:05:00|2159.9|2158.7|2159.4|2158.2|2160.4|2159.2|2159.4|2158.2|246
1685639400000|2023-06-01 17:10:00|2159.1|2157.9|2160.4|2159.2|2160.4|2159.2|2158.9|2157.7|159
1686078000000|2023-06-06 19:00:00|2251.9|2250.7|2251.9|2250.7|2252.4|2251.2|2251.4|2250.2|32
1685639700000|2023-06-01 17:15:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|148
1686078300000|2023-06-06 19:05:00|2251.6|2250.4|2251.4|2250.2|2251.9|2250.7|2250.9|2249.7|59
1685640000000|2023-06-01 17:20:00|2160.9|2159.7|2159.4|2158.2|2160.9|2159.7|2159.4|2158.2|331
1685640300000|2023-06-01 17:25:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.4|2158.2|79
1686078600000|2023-06-06 19:10:00|2251.1|2249.9|2250.4|2249.2|2251.4|2250.2|2250.4|2249.2|77
1685640600000|2023-06-01 17:30:00|2159.9|2158.7|2160.1|2158.9|2160.4|2159.2|2159.9|2158.7|41
1685640900000|2023-06-01 17:35:00|2160.4|2159.2|2159.9|2158.7|2160.4|2159.2|2159.9|2158.7|77
1686078900000|2023-06-06 19:15:00|2249.9|2248.7|2251.4|2250.2|2251.4|2250.2|2249.9|2248.7|88
1685641200000|2023-06-01 17:40:00|2160.4|2159.2|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|31
1686079200000|2023-06-06 19:20:00|2250.9|2249.7|2251.9|2250.7|2251.9|2250.7|2250.9|2249.7|121
1685641500000|2023-06-01 17:45:00|2160.9|2159.7|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|200
1685641800000|2023-06-01 17:50:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2159.9|2158.7|135
1686079500000|2023-06-06 19:25:00|2251.4|2250.2|2251.9|2250.7|2251.9|2250.7|2251.1|2249.9|196
1685642100000|2023-06-01 17:55:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|108
1686079800000|2023-06-06 19:30:00|2251.4|2250.2|2251.4|2250.2|2251.9|2250.7|2250.9|2249.7|61
1685642400000|2023-06-01 18:00:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|38
1685642700000|2023-06-01 18:05:00|2161.4|2160.2|2160.9|2159.7|2161.4|2160.2|2160.9|2159.7|102
1686080100000|2023-06-06 19:35:00|2250.9|2249.7|2249.9|2248.7|2251.4|2250.2|2249.9|2248.7|83
1685643000000|2023-06-01 18:10:00|2160.6|2159.4|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|79
1685643300000|2023-06-01 18:15:00|2161.4|2160.2|2160.9|2159.7|2161.9|2160.7|2160.9|2159.7|154
1686080400000|2023-06-06 19:40:00|2250.4|2249.2|2250.9|2249.7|2251.4|2250.2|2249.4|2248.2|78
1685643600000|2023-06-01 18:20:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|167
1686080700000|2023-06-06 19:45:00|2250.4|2249.2|2251.4|2250.2|2252.4|2251.2|2250.4|2249.2|126
1685643900000|2023-06-01 18:25:00|2162.4|2161.2|2161.9|2160.7|2162.4|2161.2|2161.6|2160.4|201
1685644200000|2023-06-01 18:30:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|55
1686081000000|2023-06-06 19:50:00|2251.9|2250.7|2251.9|2250.7|2252.4|2251.2|2251.4|2250.2|47
1685644500000|2023-06-01 18:35:00|2162.4|2161.2|2161.9|2160.7|2162.4|2161.2|2161.4|2160.2|172
1685644800000|2023-06-01 18:40:00|2161.6|2160.4|2161.4|2160.2|2161.9|2160.7|2161.4|2160.2|92
1686081300000|2023-06-06 19:55:00|2252.1|2250.9|2251.9|2250.7|2253.4|2252.2|2251.9|2250.7|181
1685645100000|2023-06-01 18:45:00|2160.9|2159.7|2161.4|2160.2|2161.4|2160.2|2160.9|2159.7|51
1685645400000|2023-06-01 18:50:00|2160.9|2159.7|2162.4|2161.2|2162.9|2161.7|2160.9|2159.7|106
1686081600000|2023-06-06 20:00:00|2251.4|2250.2|2251.9|2250.7|2252.1|2250.9|2250.9|2249.7|23
1685645700000|2023-06-01 18:55:00|2162.9|2161.7|2162.4|2161.2|2162.9|2161.7|2162.4|2161.2|32
1686081900000|2023-06-06 20:05:00|2251.6|2250.4|2252.4|2251.2|2252.4|2251.2|2251.4|2250.2|34
1685646000000|2023-06-01 19:00:00|2162.9|2161.7|2162.9|2161.7|2162.9|2161.7|2162.4|2161.2|62
1685646300000|2023-06-01 19:05:00|2163.1|2161.9|2163.4|2162.2|2163.4|2162.2|2162.9|2161.7|37
1686082200000|2023-06-06 20:10:00|2251.9|2250.7|2251.9|2250.7|2252.4|2251.2|2251.9|2250.7|14
1685646600000|2023-06-01 19:10:00|2162.9|2161.7|2163.9|2162.7|2163.9|2162.7|2162.9|2161.7|33
1685646900000|2023-06-01 19:15:00|2163.4|2162.2|2163.4|2162.2|2163.4|2162.2|2163.4|2162.2|66
1686082500000|2023-06-06 20:15:00|2251.4|2250.2|2251.9|2250.7|2251.9|2250.7|2251.4|2250.2|19
1685647200000|2023-06-01 19:20:00|2163.1|2161.9|2161.9|2160.7|2163.4|2162.2|2161.9|2160.7|48
1686082800000|2023-06-06 20:20:00|||||||||3
1685647500000|2023-06-01 19:25:00|2162.4|2161.2|2161.4|2160.2|2162.4|2161.2|2160.9|2159.7|113
1685647800000|2023-06-01 19:30:00|2161.1|2159.9|2160.9|2159.7|2161.9|2160.7|2160.4|2159.2|131
1686083100000|2023-06-06 20:25:00|2251.4|2250.2|2251.9|2250.7|2251.9|2250.7|2251.4|2250.2|10
1685648100000|2023-06-01 19:35:00|2160.6|2159.4|2159.4|2158.2|2160.9|2159.7|2158.9|2157.7|495
1685648400000|2023-06-01 19:40:00|2158.9|2157.7|2159.9|2158.7|2159.9|2158.7|2158.9|2157.7|102
1686083400000|2023-06-06 20:30:00|2251.6|2250.4|2251.4|2250.2|2251.9|2250.7|2251.4|2250.2|0
1685648700000|2023-06-01 19:45:00|2159.6|2158.4|2160.9|2159.7|2160.9|2159.7|2159.4|2158.2|139
1686083700000|2023-06-06 20:35:00|2251.9|2250.7|2251.9|2250.7|2251.9|2250.7|2251.6|2250.4|5
1685649000000|2023-06-01 19:50:00|2160.4|2159.2|2161.4|2160.2|2161.4|2160.2|2159.4|2158.2|301
1685649300000|2023-06-01 19:55:00|2161.6|2160.4|2162.9|2161.7|2162.9|2161.7|2161.6|2160.4|521
1686084000000|2023-06-06 20:40:00|2252.4|2251.2|2252.4|2251.2|2252.4|2251.2|2252.4|2251.2|28
1685649600000|2023-06-01 20:00:00|2162.6|2161.4|2162.9|2161.7|2163.4|2162.2|2161.9|2160.7|35
1686084300000|2023-06-06 20:45:00|2252.9|2251.7|2252.6|2251.4|2252.9|2251.7|2252.4|2251.2|38
1685649900000|2023-06-01 20:05:00|2163.4|2162.2|2162.4|2161.2|2163.4|2162.2|2162.4|2161.2|89
1685650200000|2023-06-01 20:10:00|2162.9|2161.7|2162.9|2161.7|2163.4|2162.2|2162.4|2161.2|147
1686084600000|2023-06-06 20:50:00|2252.4|2251.2|2252.7|2250.7|2252.9|2251.7|2252.4|2250.6|43
1685650500000|2023-06-01 20:15:00|2162.4|2161.2|2163.4|2162.2|2163.4|2162.2|2162.4|2161.2|79
1685650800000|2023-06-01 20:20:00|2162.9|2161.7|2162.9|2161.7|2163.4|2162.2|2162.9|2161.7|62
1686084900000|2023-06-06 20:55:00|2252.6|2250.6|2251.7|2249.7|2252.6|2250.6|2251.4|2249.4|0
1685651100000|2023-06-01 20:25:00|2162.4|2161.2|2162.1|2160.9|2162.4|2161.2|2161.9|2160.7|26
1685651400000|2023-06-01 20:30:00|2162.4|2161.2|2162.1|2160.9|2162.4|2161.2|2161.9|2160.7|0
1686085200000|2023-06-06 21:00:00|2251.6|2249.6|2251.6|2249.6|2251.7|2249.7|2251.6|2249.6|3
1685651700000|2023-06-01 20:35:00|2162.4|2161.2|2162.4|2161.2|2162.4|2161.2|2161.9|2160.7|8
1686085500000|2023-06-06 21:05:00|2251.7|2249.7|2251.5|2249.5|2251.7|2249.7|2251.5|2249.5|0
1685652000000|2023-06-01 20:40:00|2162.6|2161.4|2162.9|2161.7|2162.9|2161.7|2162.4|2161.2|10
1685652300000|2023-06-01 20:45:00|2162.6|2161.4|2162.4|2161.2|2162.9|2161.7|2162.4|2161.2|92
1686085800000|2023-06-06 21:10:00|2251.4|2249.4|2251.4|2249.4|2251.5|2249.5|2251.4|2249.4|0
1685652600000|2023-06-01 20:50:00|2162.9|2161.7|2163.7|2161.7|2163.7|2161.7|2162.4|2161.2|40
1686086100000|2023-06-06 21:15:00|2251.5|2249.5|2251.6|2249.6|2251.6|2249.6|2251.5|2249.5|0
1685652900000|2023-06-01 20:55:00|2163.8|2161.8|2163.4|2161.4|2163.8|2161.8|2163.4|2161.4|0
1685653200000|2023-06-01 21:00:00|2163.5|2161.5|2163.4|2161.4|2163.7|2161.7|2163.4|2161.4|7
1686086400000|2023-06-06 21:20:00|2251.5|2249.5|2251.4|2249.4|2251.5|2249.5|2251.4|2249.4|0
1685653500000|2023-06-01 21:05:00|2163.3|2161.3|2163.6|2161.6|2163.6|2161.6|2163.3|2161.3|0
1686086700000|2023-06-06 21:25:00|2251.5|2249.5|2251.8|2249.8|2251.9|2249.9|2251.5|2249.5|0
1685653800000|2023-06-01 21:10:00|2163.7|2161.7|2164.2|2162.2|2164.3|2162.3|2163.6|2161.6|0
1685654100000|2023-06-01 21:15:00|2164.1|2162.1|2164.1|2162.1|2164.2|2162.2|2164.1|2162.1|0
1686087000000|2023-06-06 21:30:00|2251.9|2249.9|2251.9|2249.9|2252.1|2250.1|2251.7|2249.7|0
1685654400000|2023-06-01 21:20:00|2164|2162|2164.2|2162.2|2164.4|2162.4|2164|2162|0
1685654700000|2023-06-01 21:25:00|2164.3|2162.3|2164|2162|2164.4|2162.4|2164|2162|0
1686087300000|2023-06-06 21:35:00|2252|2250|2252|2250|2252.1|2250.1|2251.9|2249.9|0
1685655000000|2023-06-01 21:30:00|2164.1|2162.1|2163.8|2161.8|2164.1|2162.1|2163.7|2161.7|0
1686087600000|2023-06-06 21:40:00|2251.9|2249.9|2252.3|2250.3|2252.3|2250.3|2251.9|2249.9|0
1685655300000|2023-06-01 21:35:00|2163.9|2161.9|2163.9|2161.9|2164|2162|2163.9|2161.9|0
1685655600000|2023-06-01 21:40:00|2163.8|2161.8|2163.8|2161.8|2163.8|2161.8|2163.8|2161.8|0
1686087900000|2023-06-06 21:45:00|2252.2|2250.2|2252.1|2250.1|2252.2|2250.2|2252.1|2250.1|0
1685656200000|2023-06-01 21:50:00|2163.7|2161.7|2163.7|2161.7|2163.7|2161.7|2163.7|2161.7|0
1685656500000|2023-06-01 21:55:00|2163.8|2161.8|2163.6|2161.6|2163.8|2161.8|2163.6|2161.6|0
1686088200000|2023-06-06 21:50:00|2252.2|2250.2|2252.1|2250.1|2252.3|2250.3|2252.1|2250.1|0
1685656800000|2023-06-01 22:00:00|2163.3|2161.3|2164.2|2162.2|2164.5|2162.5|2163.2|2161.2|0
1685657100000|2023-06-01 22:05:00|2164|2162|2164.5|2162.5|2164.5|2162.5|2164|2162|0
1686088500000|2023-06-06 21:55:00|2252|2250|2252|2250|2252.1|2250.1|2252|2250|0
1685657400000|2023-06-01 22:10:00|2164.3|2162.3|2164.1|2162.1|2164.5|2162.5|2164|2162|0
1686088800000|2023-06-06 22:00:00|2251.9|2249.9|2253.1|2251.1|2264.3|2262.3|2251.3|2249.3|0
1685657700000|2023-06-01 22:15:00|2164|2162|2164|2162|2164|2162|2164|2162|0
1685658000000|2023-06-01 22:20:00|2164.3|2162.3|2164.7|2162.7|2164.9|2162.9|2164.3|2162.3|0
1686089100000|2023-06-06 22:05:00|2252.9|2250.9|2249.9|2247.9|2252.9|2250.9|2249.7|2247.7|0
1685658600000|2023-06-01 22:30:00|2164.5|2162.5|2164.6|2162.6|2164.7|2162.7|2164.5|2162.5|0
1685658900000|2023-06-01 22:35:00|2164.5|2162.5|2164.7|2162.7|2164.7|2162.7|2164.4|2162.4|0
1686089400000|2023-06-06 22:10:00|2249.8|2247.8|2249.6|2247.6|2250|2248|2249.3|2247.3|0
1685659200000|2023-06-01 22:40:00|2164.9|2162.9|2164.9|2162.9|2164.9|2162.9|2164.7|2162.7|0
1686089700000|2023-06-06 22:15:00|2249.5|2247.5|2249.8|2247.8|2250.1|2248.1|2249.2|2247.2|0
1685659500000|2023-06-01 22:45:00|2164.8|2162.8|2164.6|2162.6|2164.9|2162.9|2164.3|2162.3|0
1685659800000|2023-06-01 22:50:00|2164.4|2162.4|2164.6|2162.6|2165|2163|2164.3|2162.3|0
1686090000000|2023-06-06 22:20:00|2250.3|2248.3|2250.2|2248.2|2250.3|2248.3|2250.2|2248.2|0
1685660100000|2023-06-01 22:55:00|2164.7|2162.7|2164.5|2162.5|2164.9|2162.9|2164.5|2162.5|0
1685660400000|2023-06-01 23:00:00|2164.6|2162.6|2163.8|2161.8|2164.6|2162.6|2163.7|2161.7|0
1686090300000|2023-06-06 22:25:00|2249.9|2247.9|2248.8|2246.8|2249.9|2247.9|2248.8|2246.8|0
1685660700000|2023-06-01 23:05:00|2163.7|2161.7|2163.8|2161.8|2164|2162|2163.5|2161.5|0
1686090600000|2023-06-06 22:30:00|2248.9|2246.9|2249.2|2247.2|2249.2|2247.2|2248.9|2246.9|0
1685661000000|2023-06-01 23:10:00|2163.9|2161.9|2163.5|2161.5|2163.9|2161.9|2163.5|2161.5|0
1685661300000|2023-06-01 23:15:00|2163.7|2161.7|2163.7|2161.7|2164|2162|2163.4|2161.4|0
1686090900000|2023-06-06 22:35:00|2249.6|2247.6|2249.6|2247.6|2250.2|2248.2|2249.3|2247.3|0
1685661600000|2023-06-01 23:20:00|2163.6|2161.6|2163.7|2161.7|2163.7|2161.7|2163.5|2161.5|0
1686091200000|2023-06-06 22:40:00|2249.3|2247.3|2249.3|2247.3|2249.4|2247.4|2249.2|2247.2|0
1685661900000|2023-06-01 23:25:00|2163.4|2161.4|2163.2|2161.2|2163.5|2161.5|2163.1|2161.1|0
1685662200000|2023-06-01 23:30:00|2163.5|2161.5|2163.1|2161.1|2163.5|2161.5|2162.8|2160.8|0
1686091500000|2023-06-06 22:45:00|2249.1|2247.1|2249.1|2247.1|2249.4|2247.4|2248.7|2246.7|0
1685662500000|2023-06-01 23:35:00|2163|2161|2162.1|2160.1|2163|2161|2162|2160|0
1685662800000|2023-06-01 23:40:00|2162.2|2160.2|2160.6|2158.6|2162.3|2160.3|2160.6|2158.6|0
1686091800000|2023-06-06 22:50:00|2249.3|2247.3|2249.3|2247.3|2249.5|2247.5|2249.1|2247.1|0
1685663100000|2023-06-01 23:45:00|2157.4|2156.2|2155.9|2154.7|2157.4|2156.2|2155.4|2154.2|1022
1686092100000|2023-06-06 22:55:00|2249.4|2247.4|2248.5|2246.5|2249.6|2247.6|2248.4|2246.4|0
1685663400000|2023-06-01 23:50:00|2155.4|2154.2|2154.9|2153.7|2155.9|2154.7|2154.4|2153.2|487
1685663700000|2023-06-01 23:55:00|2154.4|2153.2|2157.9|2156.7|2157.9|2156.7|2153.9|2152.7|614
1686092400000|2023-06-06 23:00:00|2248.7|2246.7|2248|2246|2248.7|2246.7|2247.8|2245.8|0
1686092700000|2023-06-06 23:05:00|2248.1|2246.1|2248.8|2246.8|2249.1|2247.1|2248|2246|0
1686093000000|2023-06-06 23:10:00|2248.9|2246.9|2249.3|2247.3|2249.4|2247.4|2248.8|2246.8|0
1686093300000|2023-06-06 23:15:00|2249.1|2247.1|2248.9|2246.9|2249.4|2247.4|2248.9|2246.9|0
1686093600000|2023-06-06 23:20:00|2249.1|2247.1|2250.1|2248.1|2250.4|2248.4|2249.1|2247.1|0
1686093900000|2023-06-06 23:25:00|2250|2248|2250.5|2248.5|2250.5|2248.5|2249.7|2247.7|0
1686094200000|2023-06-06 23:30:00|2250.4|2248.4|2250.8|2248.8|2250.9|2248.9|2250.1|2248.1|0
1686094500000|2023-06-06 23:35:00|2250.9|2248.9|2251.9|2249.9|2252.4|2250.4|2250.9|2248.9|0
1686094800000|2023-06-06 23:40:00|2252.1|2250.1|2250|2248|2252.2|2250.2|2249.1|2247.1|0
1686095100000|2023-06-06 23:45:00|2249.8|2247.8|2247.1|2245.9|2249.8|2247.8|2244.9|2243.7|1030
1686095400000|2023-06-06 23:50:00|2247.4|2246.2|2247.4|2246.2|2247.4|2246.2|2246.4|2245.2|340
1686095700000|2023-06-06 23:55:00|2246.9|2245.7|2246.9|2245.7|2249.4|2248.2|2246.9|2245.7|957
1686096000000|2023-06-07 00:00:00|2246.7|2245.9|2249.7|2248.9|2250.7|2249.9|2245.7|2244.9|2064
1686096300000|2023-06-07 00:05:00|2249.2|2248.4|2247.7|2246.9|2251.2|2250.4|2247.2|2246.4|885
1686096600000|2023-06-07 00:10:00|2247.2|2246.4|2246.7|2245.9|2249.2|2248.4|2246.4|2245.6|777
1686096900000|2023-06-07 00:15:00|2246.2|2245.4|2244.2|2243.4|2246.2|2245.4|2243.2|2242.4|787
1686097200000|2023-06-07 00:20:00|2244.4|2243.6|2245.2|2244.4|2246.7|2245.9|2244.4|2243.6|501
1686097500000|2023-06-07 00:25:00|2244.7|2243.9|2242.2|2241.4|2245.2|2244.4|2242.2|2241.4|614
1686097800000|2023-06-07 00:30:00|2242.7|2241.9|2243.7|2242.9|2244.2|2243.4|2240.7|2239.9|608
1686098100000|2023-06-07 00:35:00|2244.2|2243.4|2246.2|2245.4|2246.2|2245.4|2242.7|2241.9|447
1686098400000|2023-06-07 00:40:00|2245.7|2244.9|2245.7|2244.9|2246.2|2245.4|2244.2|2243.4|287
1686098700000|2023-06-07 00:45:00|2246.2|2245.4|2243.2|2242.4|2246.2|2245.4|2242.9|2242.1|192
1686099000000|2023-06-07 00:50:00|2242.7|2241.9|2238.9|2238.1|2242.7|2241.9|2237.2|2236.4|458
1686099300000|2023-06-07 00:55:00|2238.7|2237.9|2231.2|2230.4|2239.2|2238.4|2231.2|2230.4|1038
1686099600000|2023-06-07 01:00:00|2231.7|2230.9|2223.7|2222.9|2233.2|2232.4|2223.7|2222.9|977
1686099900000|2023-06-07 01:05:00|2224.2|2223.4|2209.2|2208.4|2226.7|2225.9|2208.9|2208.1|1473
1686100200000|2023-06-07 01:10:00|2209.7|2208.9|2222.2|2221.4|2222.7|2221.9|2209.2|2208.4|1198
1686100500000|2023-06-07 01:15:00|2222.7|2221.9|2224.7|2223.9|2225.2|2224.4|2221.7|2220.9|706
1686100800000|2023-06-07 01:20:00|2224.2|2223.4|2216.2|2215.4|2224.2|2223.4|2215.2|2214.4|560
1686101100000|2023-06-07 01:25:00|2216.7|2215.9|2220.2|2219.4|2221.7|2220.9|2214.7|2213.9|646
1686101400000|2023-06-07 01:30:00|2219.9|2219.1|2222.2|2221.4|2222.7|2221.9|2219.7|2218.9|689
1686101700000|2023-06-07 01:35:00|2221.9|2221.1|2220.7|2219.9|2223.2|2222.4|2219.7|2218.9|491
1686102000000|2023-06-07 01:40:00|2220.9|2220.1|2223.2|2222.4|2223.7|2222.9|2219.2|2218.4|332
1686102300000|2023-06-07 01:45:00|2222.7|2221.9|2221.2|2220.4|2223.7|2222.9|2220.7|2219.9|264
1686102600000|2023-06-07 01:50:00|2221.4|2220.6|2222.2|2221.4|2222.7|2221.9|2221.2|2220.4|221
1686102900000|2023-06-07 01:55:00|2221.7|2220.9|2220.2|2219.4|2221.7|2220.9|2219.7|2218.9|198
1686103200000|2023-06-07 02:00:00|2220.4|2219.6|2219.7|2218.9|2220.4|2219.6|2219.2|2218.4|203
1686103500000|2023-06-07 02:05:00|2219.2|2218.4|2218.7|2217.9|2220.2|2219.4|2218.2|2217.4|154
1686103800000|2023-06-07 02:10:00|2218.2|2217.4|2216.7|2215.9|2218.2|2217.4|2215.7|2214.9|200
1686104100000|2023-06-07 02:15:00|2217.2|2216.4|2215.2|2214.4|2218.2|2217.4|2214.7|2213.9|308
1686104400000|2023-06-07 02:20:00|2214.7|2213.9|2215.2|2214.4|2215.7|2214.9|2214.2|2213.4|129
1686104700000|2023-06-07 02:25:00|2215.4|2214.6|2215.7|2214.9|2215.9|2215.1|2214.2|2213.4|189
1686105000000|2023-06-07 02:30:00|2215.2|2214.4|2216.2|2215.4|2216.2|2215.4|2214.7|2213.9|112
1686105300000|2023-06-07 02:35:00|2215.7|2214.9|2216.7|2215.9|2217.9|2217.1|2215.7|2214.9|343
1686105600000|2023-06-07 02:40:00|2216.2|2215.4|2215.7|2214.9|2216.7|2215.9|2215.7|2214.9|77
1686105900000|2023-06-07 02:45:00|2215.2|2214.4|2216.2|2215.4|2216.7|2215.9|2215.2|2214.4|103
1686106200000|2023-06-07 02:50:00|2216.7|2215.9|2215.7|2214.9|2216.7|2215.9|2215.2|2214.4|82
1686106500000|2023-06-07 02:55:00|2215.2|2214.4|2215.2|2214.4|2215.2|2214.4|2214.7|2213.9|67
1686106800000|2023-06-07 03:00:00|2215.7|2214.9|2214.2|2213.4|2216.2|2215.4|2213.7|2212.9|169
1686107100000|2023-06-07 03:05:00|2214.7|2213.9|2214.7|2213.9|2215.2|2214.4|2214.7|2213.9|86
1686107400000|2023-06-07 03:10:00|2214.2|2213.4|2216.2|2215.4|2216.4|2215.6|2214.2|2213.4|105
1686107700000|2023-06-07 03:15:00|2216.7|2215.9|2217.7|2216.9|2218.7|2217.9|2216.7|2215.9|309
1686108000000|2023-06-07 03:20:00|2217.2|2216.4|2217.2|2216.4|2217.7|2216.9|2217.2|2216.4|91
1686108300000|2023-06-07 03:25:00|2216.7|2215.9|2217.7|2216.9|2217.7|2216.9|2216.7|2215.9|125
1686108600000|2023-06-07 03:30:00|2217.2|2216.4|2218.7|2217.9|2220.2|2219.4|2217.2|2216.4|747
1686108900000|2023-06-07 03:35:00|2218.4|2217.6|2224.7|2223.9|2224.9|2224.1|2218.2|2217.4|723
1686109200000|2023-06-07 03:40:00|2224.2|2223.4|2225.2|2224.4|2226.4|2225.6|2223.7|2222.9|411
1686109500000|2023-06-07 03:45:00|2225.4|2224.6|2225.2|2224.4|2227.2|2226.4|2224.7|2223.9|375
1686109800000|2023-06-07 03:50:00|2225.7|2224.9|2228.2|2227.4|2228.7|2227.9|2225.7|2224.9|372
1686110100000|2023-06-07 03:55:00|2228.4|2227.6|2228.7|2227.9|2228.7|2227.9|2228.2|2227.4|140
1686110400000|2023-06-07 04:00:00|2228.2|2227.4|2229.2|2228.4|2229.7|2228.9|2227.7|2226.9|313
1686110700000|2023-06-07 04:05:00|2228.9|2228.1|2228.2|2227.4|2229.7|2228.9|2227.2|2226.4|338
1686111000000|2023-06-07 04:10:00|2227.7|2226.9|2225.7|2224.9|2228.2|2227.4|2225.7|2224.9|311
1686111300000|2023-06-07 04:15:00|2226.2|2225.4|2226.7|2225.9|2227.2|2226.4|2226.2|2225.4|213
1686111600000|2023-06-07 04:20:00|2227.2|2226.4|2226.2|2225.4|2227.7|2226.9|2226.2|2225.4|172
1686111900000|2023-06-07 04:25:00|2225.9|2225.1|2224.2|2223.4|2226.7|2225.9|2223.7|2222.9|304
1686112200000|2023-06-07 04:30:00|2223.7|2222.9|2223.2|2222.4|2225.2|2224.4|2222.7|2221.9|364
1686112500000|2023-06-07 04:35:00|2222.7|2221.9|2223.7|2222.9|2224.2|2223.4|2221.9|2221.1|385
1686112800000|2023-06-07 04:40:00|2224.2|2223.4|2223.7|2222.9|2224.2|2223.4|2223.2|2222.4|295
1686113100000|2023-06-07 04:45:00|2224.2|2223.4|2224.2|2223.4|2224.9|2224.1|2223.4|2222.6|282
1686113400000|2023-06-07 04:50:00|2223.7|2222.9|2220.2|2219.4|2224.2|2223.4|2204.2|2203.4|7577
1686113700000|2023-06-07 04:55:00|2219.7|2218.9|2221.2|2220.4|2223.4|2222.6|2219.7|2218.9|623
1686114000000|2023-06-07 05:00:00|2221.4|2220.6|2222.4|2221.6|2223.7|2222.9|2221.2|2220.4|370
1686114300000|2023-06-07 05:05:00|2222.2|2221.4|2220.2|2219.4|2222.2|2221.4|2218.2|2217.4|547
1686114600000|2023-06-07 05:10:00|2220.7|2219.9|2222.7|2221.9|2223.2|2222.4|2220.7|2219.9|303
1686114900000|2023-06-07 05:15:00|2222.2|2221.4|2219.2|2218.4|2223.7|2222.9|2219.2|2218.4|361
1686115200000|2023-06-07 05:20:00|2218.9|2218.1|2219.7|2218.9|2221.4|2220.6|2218.7|2217.9|232
1686115500000|2023-06-07 05:25:00|2220.2|2219.4|2217.9|2217.1|2220.2|2219.4|2217.2|2216.4|376
1686115800000|2023-06-07 05:30:00|2217.7|2216.9|2217.9|2217.1|2220.2|2219.4|2216.7|2215.9|456
1686116100000|2023-06-07 05:35:00|2218.2|2217.4|2213.7|2212.9|2218.2|2217.4|2213.7|2212.9|405
1686116400000|2023-06-07 05:40:00|2214.2|2213.4|2211.2|2210.4|2215.2|2214.4|2211.2|2210.4|437
1686116700000|2023-06-07 05:45:00|2211.7|2210.9|2211.4|2210.6|2213.2|2212.4|2210.9|2210.1|516
1686117000000|2023-06-07 05:50:00|2211.7|2210.9|2209.4|2208.6|2211.9|2211.1|2209.2|2208.4|666
1686117300000|2023-06-07 05:55:00|2208.9|2208.1|2207.2|2206.4|2209.7|2208.9|2206.2|2205.4|2539
1686117600000|2023-06-07 06:00:00|2206.7|2205.9|2206.2|2205.4|2208.7|2207.9|2205.2|2204.4|2480
1686117900000|2023-06-07 06:05:00|2206.4|2205.6|2205.6|2203.6|2206.4|2205.6|2204.7|2203.2|1167
1686118200000|2023-06-07 06:10:00|2205.5|2203.5|2206.4|2204.4|2207.6|2205.6|2204.1|2202.1|0
1686118500000|2023-06-07 06:15:00|2206.2|2204.2|2207.3|2205.3|2209.1|2207.1|2206.2|2204.2|1105
1686118800000|2023-06-07 06:20:00|2207.2|2205.2|2208.1|2206.1|2208.1|2206.1|2207.1|2205.1|0
1686119100000|2023-06-07 06:25:00|2208.3|2206.3|2208.2|2206.2|2208.9|2206.9|2207.9|2205.9|0
1686119400000|2023-06-07 06:30:00|2208.3|2206.3|2208.7|2206.7|2208.7|2206.7|2208.2|2206.2|0
1686119700000|2023-06-07 06:35:00|2208.9|2206.9|2207.8|2205.8|2209.3|2207.3|2207.8|2205.8|0
1686120000000|2023-06-07 06:40:00|2207.7|2205.7|2207.2|2205.2|2207.7|2205.7|2206.9|2204.9|0
1686120300000|2023-06-07 06:45:00|2207.3|2205.3|2207.3|2205.3|2207.5|2205.5|2206.9|2204.9|0
1686120600000|2023-06-07 06:50:00|2207.4|2205.4|2208|2206|2208.2|2206.2|2207.4|2205.4|0
1686120900000|2023-06-07 06:55:00|2207.7|2205.7|2207|2205|2208.6|2206.6|2206.9|2204.9|0
1686121200000|2023-06-07 07:00:00|2207.2|2205.2|2207.1|2205.1|2207.8|2205.8|2206.2|2204.2|0
1686121500000|2023-06-07 07:05:00|2207.3|2205.3|2206.8|2204.8|2207.9|2205.9|2206.8|2204.8|0
1686121800000|2023-06-07 07:10:00|2207.1|2205.1|2207.8|2205.8|2208|2206|2205.6|2203.6|0
1686122100000|2023-06-07 07:15:00|2207.9|2205.9|2207.1|2205.1|2208|2206|2206.5|2204.5|0
1686122400000|2023-06-07 07:20:00|2206.8|2204.8|2206.7|2204.7|2207|2205|2205.6|2203.6|0
1686122700000|2023-06-07 07:25:00|2206.6|2204.6|2203.7|2201.7|2206.6|2204.6|2203.4|2201.4|0
1686123000000|2023-06-07 07:30:00|2203.2|2201.2|2204.4|2203.2|2205.4|2204.2|2201.6|2200.4|459
1686123300000|2023-06-07 07:35:00|2204.9|2203.7|2204.9|2203.7|2207.4|2206.2|2204.4|2203.2|429
1686123600000|2023-06-07 07:40:00|2204.4|2203.2|2205.9|2204.7|2205.9|2204.7|2203.4|2202.2|153
1686123900000|2023-06-07 07:45:00|2205.4|2204.2|2201.9|2200.7|2206.4|2205.2|2201.9|2200.7|156
1686124200000|2023-06-07 07:50:00|2201.4|2200.2|2203.4|2202.2|2204.4|2203.2|2200.9|2199.7|100
1686124500000|2023-06-07 07:55:00|2203.9|2202.7|2201.9|2200.7|2204.4|2203.2|2201.4|2200.2|149
1686124800000|2023-06-07 08:00:00|2202.1|2200.9|2201.4|2200.2|2202.9|2201.7|2200.4|2199.2|211
1686125100000|2023-06-07 08:05:00|2201.9|2200.7|2200.4|2199.2|2201.9|2200.7|2199.4|2198.2|77
1686125400000|2023-06-07 08:10:00|2199.9|2198.7|2204.4|2203.2|2204.4|2203.2|2198.4|2197.2|144
1686125700000|2023-06-07 08:15:00|2203.9|2202.7|2204.9|2203.7|2205.4|2204.2|2202.9|2201.7|58
1686126000000|2023-06-07 08:20:00|2204.6|2203.4|2205.1|2203.9|2206.9|2205.7|2203.9|2202.7|159
1686126300000|2023-06-07 08:25:00|2204.9|2203.7|2204.9|2203.7|2205.4|2204.2|2203.4|2202.2|66
1686126600000|2023-06-07 08:30:00|2204.6|2203.4|2202.9|2201.7|2204.9|2203.7|2202.9|2201.7|69
1686126900000|2023-06-07 08:35:00|2203.4|2202.2|2203.4|2202.2|2204.4|2203.2|2202.4|2201.2|48
1686127200000|2023-06-07 08:40:00|2202.9|2201.7|2204.4|2203.2|2205.1|2203.9|2202.4|2201.2|100
1686127500000|2023-06-07 08:45:00|2203.9|2202.7|2202.4|2201.2|2204.4|2203.2|2201.9|2200.7|66
1686127800000|2023-06-07 08:50:00|2202.9|2201.7|2202.4|2201.2|2202.9|2201.7|2201.9|2200.7|28
1686128100000|2023-06-07 08:55:00|2202.9|2201.7|2202.4|2201.2|2202.9|2201.7|2201.9|2200.7|38
1686128400000|2023-06-07 09:00:00|2202.6|2201.4|2202.9|2201.7|2203.9|2202.7|2202.4|2201.2|68
1686128700000|2023-06-07 09:05:00|2202.6|2201.4|2202.4|2201.2|2202.9|2201.7|2201.4|2200.2|69
1686129000000|2023-06-07 09:10:00|2201.9|2200.7|2202.9|2201.7|2202.9|2201.7|2201.9|2200.7|19
1686129300000|2023-06-07 09:15:00|2202.6|2201.4|2201.4|2200.2|2202.9|2201.7|2200.9|2199.7|51
1686129600000|2023-06-07 09:20:00|2201.6|2200.4|2201.9|2200.7|2202.4|2201.2|2200.4|2199.2|59
1686129900000|2023-06-07 09:25:00|2201.4|2200.2|2201.6|2200.4|2202.4|2201.2|2200.9|2199.7|89
1686130200000|2023-06-07 09:30:00|2201.9|2200.7|2202.9|2201.7|2203.9|2202.7|2201.4|2200.2|66
1686130500000|2023-06-07 09:35:00|2203.4|2202.2|2203.4|2202.2|2203.9|2202.7|2202.9|2201.7|41
1686130800000|2023-06-07 09:40:00|2203.1|2201.9|2202.4|2201.2|2203.9|2202.7|2202.4|2201.2|30
1686131100000|2023-06-07 09:45:00|2201.9|2200.7|2200.9|2199.7|2201.9|2200.7|2200.4|2199.2|70
1686131400000|2023-06-07 09:50:00|2200.4|2199.2|2200.4|2199.2|2200.9|2199.7|2199.9|2198.7|27
1686131700000|2023-06-07 09:55:00|2199.9|2198.7|2199.4|2198.2|2200.4|2199.2|2199.4|2198.2|48
1686132000000|2023-06-07 10:00:00|2199.6|2198.4|2199.9|2198.7|2201.9|2200.7|2199.6|2198.4|108
1686132300000|2023-06-07 10:05:00|2200.4|2199.2|2200.4|2199.2|2201.1|2199.9|2199.9|2198.7|64
1686132600000|2023-06-07 10:10:00|2200.6|2199.4|2199.9|2198.7|2201.1|2199.9|2199.4|2198.2|95
1686132900000|2023-06-07 10:15:00|2200.1|2198.9|2202.4|2201.2|2202.4|2201.2|2199.9|2198.7|40
1686133200000|2023-06-07 10:20:00|2201.9|2200.7|2202.9|2201.7|2202.9|2201.7|2201.9|2200.7|46
1686133500000|2023-06-07 10:25:00|2202.6|2201.4|2202.4|2201.2|2203.9|2202.7|2202.4|2201.2|101
1686133800000|2023-06-07 10:30:00|2202.9|2201.7|2202.9|2201.7|2203.4|2202.2|2202.4|2201.2|34
1686134100000|2023-06-07 10:35:00|2203.4|2202.2|2202.9|2201.7|2203.9|2202.7|2202.9|2201.7|113
1686134400000|2023-06-07 10:40:00|2203.4|2202.2|2204.4|2203.2|2204.4|2203.2|2203.4|2202.2|115
1686134700000|2023-06-07 10:45:00|2204.6|2203.4|2204.4|2203.2|2204.9|2203.7|2203.9|2202.7|49
1686135000000|2023-06-07 10:50:00|2204.1|2202.9|2205.9|2204.7|2205.9|2204.7|2203.9|2202.7|75
1686135300000|2023-06-07 10:55:00|2205.6|2204.4|2204.4|2203.2|2206.4|2205.2|2204.4|2203.2|109
1686135600000|2023-06-07 11:00:00|2204.1|2202.9|2203.9|2202.7|2204.4|2203.2|2202.9|2201.7|70
1686135900000|2023-06-07 11:05:00|2203.4|2202.2|2203.4|2202.2|2204.4|2203.2|2203.4|2202.2|80
1686136200000|2023-06-07 11:10:00|2203.6|2202.4|2203.9|2202.7|2203.9|2202.7|2202.9|2201.7|35
1686136500000|2023-06-07 11:15:00|2203.4|2202.2|2203.4|2202.2|2203.9|2202.7|2202.9|2201.7|14
1686136800000|2023-06-07 11:20:00|2202.9|2201.7|2203.4|2202.2|2203.4|2202.2|2202.9|2201.7|21
1686137100000|2023-06-07 11:25:00|2203.9|2202.7|2203.9|2202.7|2204.4|2203.2|2203.4|2202.2|41
1686137400000|2023-06-07 11:30:00|2203.4|2202.2|2205.4|2204.2|2205.4|2204.2|2203.4|2202.2|43
1686137700000|2023-06-07 11:35:00|2205.9|2204.7|2205.9|2204.7|2206.4|2205.2|2205.9|2204.7|34
1686138000000|2023-06-07 11:40:00|2206.4|2205.2|2206.9|2205.7|2207.4|2206.2|2206.4|2205.2|42
1686138300000|2023-06-07 11:45:00|2207.4|2206.2|2208.9|2207.7|2208.9|2207.7|2206.9|2205.7|70
1686138600000|2023-06-07 11:50:00|2209.1|2207.9|2208.4|2207.2|2209.9|2208.7|2207.6|2206.4|86
1686138900000|2023-06-07 11:55:00|2208.9|2207.7|2209.4|2208.2|2209.9|2208.7|2208.4|2207.2|46
1686139200000|2023-06-07 12:00:00|2208.9|2207.7|2208.4|2207.2|2208.9|2207.7|2207.9|2206.7|28
1686139500000|2023-06-07 12:05:00|2207.9|2206.7|2207.6|2206.4|2208.4|2207.2|2207.4|2206.2|34
1686139800000|2023-06-07 12:10:00|2207.4|2206.2|2206.4|2205.2|2207.4|2206.2|2206.4|2205.2|41
1686140100000|2023-06-07 12:15:00|2205.9|2204.7|2208.9|2207.7|2209.1|2207.9|2205.9|2204.7|51
1686140400000|2023-06-07 12:20:00|2209.1|2207.9|2208.9|2207.7|2209.4|2208.2|2207.9|2206.7|34
1686140700000|2023-06-07 12:25:00|2208.6|2207.4|2207.9|2206.7|2208.9|2207.7|2207.4|2206.2|33
1686141000000|2023-06-07 12:30:00|2207.4|2206.2|2207.9|2206.7|2208.9|2207.7|2206.4|2205.2|107
1686141300000|2023-06-07 12:35:00|2207.6|2206.4|2206.9|2205.7|2208.1|2206.9|2206.9|2205.7|84
1686141600000|2023-06-07 12:40:00|2207.1|2205.9|2207.9|2206.7|2208.4|2207.2|2206.4|2205.2|63
1686141900000|2023-06-07 12:45:00|2207.6|2206.4|2207.9|2206.7|2208.9|2207.7|2207.4|2206.2|30
1686142200000|2023-06-07 12:50:00|2207.4|2206.2|2208.4|2207.2|2208.4|2207.2|2207.4|2206.2|161
1686142500000|2023-06-07 12:55:00|2208.1|2206.9|2207.4|2206.2|2208.4|2207.2|2207.4|2206.2|164
1686142800000|2023-06-07 13:00:00|2206.9|2205.7|2205.4|2204.2|2207.4|2206.2|2204.9|2203.7|346
1686143100000|2023-06-07 13:05:00|2205.6|2204.4|2205.9|2204.7|2205.9|2204.7|2204.9|2203.7|107
1686143400000|2023-06-07 13:10:00|2205.4|2204.2|2204.4|2203.2|2205.9|2204.7|2204.4|2203.2|133
1686143700000|2023-06-07 13:15:00|2204.9|2203.7|2204.6|2203.4|2205.1|2203.9|2204.1|2202.9|70
1686144000000|2023-06-07 13:20:00|2204.9|2203.7|2206.1|2204.9|2206.9|2205.7|2204.9|2203.7|256
1686144300000|2023-06-07 13:25:00|2205.9|2204.7|2206.4|2205.2|2206.6|2205.4|2205.6|2204.4|45
1686144600000|2023-06-07 13:30:00|2206.6|2205.4|2208.1|2206.9|2208.9|2207.7|2205.4|2204.2|89
1686144900000|2023-06-07 13:35:00|2208.4|2207.2|2209.9|2208.7|2210.4|2209.2|2204.9|2203.7|126
1686145200000|2023-06-07 13:40:00|2210.1|2208.9|2209.4|2208.2|2210.4|2209.2|2207.9|2206.7|251
1686145500000|2023-06-07 13:45:00|2209.1|2207.9|2210.9|2209.7|2210.9|2209.7|2207.9|2206.7|171
1686145800000|2023-06-07 13:50:00|2210.4|2209.2|2209.4|2208.2|2212.4|2211.2|2209.4|2208.2|158
1686146100000|2023-06-07 13:55:00|2209.1|2207.9|2210.9|2209.7|2211.4|2210.2|2208.9|2207.7|149
1686146400000|2023-06-07 14:00:00|2209.9|2208.7|2211.4|2210.2|2212.9|2211.7|2208.9|2207.7|208
1686146700000|2023-06-07 14:05:00|2211.1|2209.9|2210.9|2209.7|2211.4|2210.2|2208.9|2207.7|93
1686147000000|2023-06-07 14:10:00|2211.4|2210.2|2210.9|2209.7|2212.9|2211.7|2210.9|2209.7|113
1686147300000|2023-06-07 14:15:00|2211.1|2209.9|2211.1|2209.9|2212.4|2211.2|2209.9|2208.7|57
1686147600000|2023-06-07 14:20:00|2210.9|2209.7|2210.4|2209.2|2212.4|2211.2|2210.1|2208.9|62
1686147900000|2023-06-07 14:25:00|2209.9|2208.7|2211.9|2210.7|2211.9|2210.7|2209.6|2208.4|167
1686148200000|2023-06-07 14:30:00|2211.4|2210.2|2210.9|2209.7|2212.9|2211.7|2210.9|2209.7|101
1686148500000|2023-06-07 14:35:00|2210.4|2209.2|2207.9|2206.7|2210.4|2209.2|2206.9|2205.7|319
1686148800000|2023-06-07 14:40:00|2208.1|2206.9|2202.4|2201.2|2208.4|2207.2|2201.4|2200.2|492
1686149100000|2023-06-07 14:45:00|2201.9|2200.7|2204.4|2203.2|2206.4|2205.2|2201.4|2200.2|346
1686149400000|2023-06-07 14:50:00|2203.9|2202.7|2203.9|2202.7|2204.9|2203.7|2202.4|2201.2|74
1686149700000|2023-06-07 14:55:00|2204.1|2202.9|2206.9|2205.7|2207.4|2206.2|2203.9|2202.7|93
1686150000000|2023-06-07 15:00:00|2206.4|2205.2|2208.4|2207.2|2209.9|2208.7|2206.4|2205.2|147
1686150300000|2023-06-07 15:05:00|2208.6|2207.4|2209.9|2208.7|2210.4|2209.2|2207.4|2206.2|92
1686150600000|2023-06-07 15:10:00|2210.1|2208.9|2209.4|2208.2|2210.1|2208.9|2207.9|2206.7|82
1686150900000|2023-06-07 15:15:00|2209.1|2207.9|2208.4|2207.2|2209.4|2208.2|2207.9|2206.7|55
1686151200000|2023-06-07 15:20:00|2208.1|2206.9|2209.9|2208.7|2209.9|2208.7|2207.9|2206.7|71
1686151500000|2023-06-07 15:25:00|2210.4|2209.2|2211.4|2210.2|2211.9|2210.7|2209.9|2208.7|113
1686151800000|2023-06-07 15:30:00|2211.6|2210.4|2211.9|2210.7|2212.9|2211.7|2211.4|2210.2|114
1686152100000|2023-06-07 15:35:00|2212.1|2210.9|2211.9|2210.7|2213.1|2211.9|2211.4|2210.2|109
1686152400000|2023-06-07 15:40:00|2211.4|2210.2|2209.4|2208.2|2211.9|2210.7|2209.4|2208.2|83
1686152700000|2023-06-07 15:45:00|2209.9|2208.7|2212.1|2210.9|2212.4|2211.2|2209.9|2208.7|91
1686153000000|2023-06-07 15:50:00|2211.9|2210.7|2210.4|2209.2|2212.1|2210.9|2209.4|2208.2|86
1686153300000|2023-06-07 15:55:00|2210.1|2208.9|2207.9|2206.7|2210.4|2209.2|2207.9|2206.7|42
1686153600000|2023-06-07 16:00:00|2208.1|2206.9|2210.9|2209.7|2210.9|2209.7|2207.4|2206.2|86
1686153900000|2023-06-07 16:05:00|2210.4|2209.2|2209.9|2208.7|2210.9|2209.7|2209.9|2208.7|90
1686154200000|2023-06-07 16:10:00|2209.4|2208.2|2208.4|2207.2|2210.4|2209.2|2208.4|2207.2|62
1686154500000|2023-06-07 16:15:00|2208.6|2207.4|2207.4|2206.2|2208.6|2207.4|2207.4|2206.2|57
1686154800000|2023-06-07 16:20:00|2206.9|2205.7|2207.4|2206.2|2207.9|2206.7|2205.9|2204.7|119
1686155100000|2023-06-07 16:25:00|2207.9|2206.7|2207.9|2206.7|2208.9|2207.7|2206.9|2205.7|224
1686155400000|2023-06-07 16:30:00|2208.4|2207.2|2210.9|2209.7|2210.9|2209.7|2208.4|2207.2|125
1686155700000|2023-06-07 16:35:00|2210.6|2209.4|2211.4|2210.2|2211.4|2210.2|2208.9|2207.7|182
1686156000000|2023-06-07 16:40:00|2211.6|2210.4|2212.9|2211.7|2212.9|2211.7|2211.4|2210.2|165
1686156300000|2023-06-07 16:45:00|2212.4|2211.2|2212.4|2211.2|2212.9|2211.7|2211.6|2210.4|161
1686156600000|2023-06-07 16:50:00|2212.9|2211.7|2209.9|2208.7|2212.9|2211.7|2209.9|2208.7|220
1686156900000|2023-06-07 16:55:00|2210.1|2208.9|2210.4|2209.2|2210.9|2209.7|2209.6|2208.4|176
1686157200000|2023-06-07 17:00:00|2210.1|2208.9|2210.4|2209.2|2210.9|2209.7|2209.9|2208.7|93
1686157500000|2023-06-07 17:05:00|2210.9|2209.7|2211.9|2210.7|2211.9|2210.7|2209.9|2208.7|111
1686157800000|2023-06-07 17:10:00|2211.4|2210.2|2209.4|2208.2|2211.9|2210.7|2209.4|2208.2|67
1686158100000|2023-06-07 17:15:00|2208.9|2207.7|2208.4|2207.2|2210.9|2209.7|2208.4|2207.2|55
1686158400000|2023-06-07 17:20:00|2208.9|2207.7|2208.9|2207.7|2209.4|2208.2|2207.4|2206.2|81
1686158700000|2023-06-07 17:25:00|2208.6|2207.4|2209.4|2208.2|2210.9|2209.7|2208.4|2207.2|157
1686159000000|2023-06-07 17:30:00|2208.9|2207.7|2207.9|2206.7|2209.9|2208.7|2207.4|2206.2|150
1686159300000|2023-06-07 17:35:00|2208.1|2206.9|2206.9|2205.7|2208.4|2207.2|2206.9|2205.7|27
1686159600000|2023-06-07 17:40:00|2207.4|2206.2|2208.4|2207.2|2208.4|2207.2|2206.9|2205.7|32
1686159900000|2023-06-07 17:45:00|2207.9|2206.7|2207.9|2206.7|2208.9|2207.7|2207.4|2206.2|36
1686160200000|2023-06-07 17:50:00|2207.6|2206.4|2207.9|2206.7|2208.4|2207.2|2207.4|2206.2|30
1686160500000|2023-06-07 17:55:00|2208.4|2207.2|2208.9|2207.7|2209.4|2208.2|2208.4|2207.2|28
1686160800000|2023-06-07 18:00:00|2209.1|2207.9|2210.1|2208.9|2210.9|2209.7|2208.9|2207.7|39
1686161100000|2023-06-07 18:05:00|2210.4|2209.2|2209.9|2208.7|2210.9|2209.7|2209.9|2208.7|6
1686161400000|2023-06-07 18:10:00|2209.4|2208.2|2209.9|2208.7|2209.9|2208.7|2208.4|2207.2|27
1686161700000|2023-06-07 18:15:00|2210.4|2209.2|2211.4|2210.2|2211.9|2210.7|2209.9|2208.7|42
1686162000000|2023-06-07 18:20:00|2211.6|2210.4|2212.4|2211.2|2212.4|2211.2|2211.4|2210.2|38
1686162300000|2023-06-07 18:25:00|2212.1|2210.9|2210.9|2209.7|2212.4|2211.2|2210.4|2209.2|9
1686162600000|2023-06-07 18:30:00|2210.6|2209.4|2209.4|2208.2|2211.1|2209.9|2209.4|2208.2|45
1686162900000|2023-06-07 18:35:00|2208.9|2207.7|2211.1|2209.9|2211.4|2210.2|2208.1|2206.9|56
1686163200000|2023-06-07 18:40:00|2210.9|2209.7|2210.4|2209.2|2211.4|2210.2|2209.9|2208.7|17
1686163500000|2023-06-07 18:45:00|2210.1|2208.9|2209.6|2208.4|2210.4|2209.2|2209.4|2208.2|23
1686163800000|2023-06-07 18:50:00|2209.4|2208.2|2210.6|2209.4|2210.9|2209.7|2209.1|2207.9|17
1686164100000|2023-06-07 18:55:00|2210.4|2209.2|2211.4|2210.2|2211.4|2210.2|2209.4|2208.2|42
1686164400000|2023-06-07 19:00:00|2210.9|2209.7|2211.9|2210.7|2212.4|2211.2|2210.9|2209.7|68
1686164700000|2023-06-07 19:05:00|2212.1|2210.9|2210.4|2209.2|2212.4|2211.2|2210.4|2209.2|55
1686165000000|2023-06-07 19:10:00|2209.9|2208.7|2209.9|2208.7|2210.4|2209.2|2208.9|2207.7|36
1686165300000|2023-06-07 19:15:00|2210.1|2208.9|2211.9|2210.7|2212.4|2211.2|2210.1|2208.9|172
1686165600000|2023-06-07 19:20:00|2212.1|2210.9|2212.9|2211.7|2213.4|2212.2|2212.1|2210.9|128
1686165900000|2023-06-07 19:25:00|2212.4|2211.2|2213.4|2212.2|2213.4|2212.2|2212.4|2211.2|77
1686166200000|2023-06-07 19:30:00|2213.9|2212.7|2212.9|2211.7|2213.9|2212.7|2212.9|2211.7|122
1686166500000|2023-06-07 19:35:00|2213.4|2212.2|2211.4|2210.2|2213.9|2212.7|2211.4|2210.2|145
1686166800000|2023-06-07 19:40:00|2211.9|2210.7|2211.9|2210.7|2212.4|2211.2|2210.4|2209.2|137
1686167100000|2023-06-07 19:45:00|2211.4|2210.2|2212.4|2211.2|2212.4|2211.2|2210.9|2209.7|131
1686167400000|2023-06-07 19:50:00|2212.9|2211.7|2210.9|2209.7|2213.4|2212.2|2210.6|2209.4|198
1686167700000|2023-06-07 19:55:00|2210.4|2209.2|2209.4|2208.2|2211.9|2210.7|2208.4|2207.2|251
1686168000000|2023-06-07 20:00:00|2209.1|2207.9|2207.9|2206.7|2210.4|2209.2|2207.4|2206.2|94
1686168300000|2023-06-07 20:05:00|2208.4|2207.2|2207.9|2206.7|2208.4|2207.2|2207.9|2206.7|15
1686168600000|2023-06-07 20:10:00|2208.1|2206.9|2206.9|2205.7|2208.4|2207.2|2206.9|2205.7|30
1686168900000|2023-06-07 20:15:00|2207.4|2206.2|2205.9|2204.7|2207.4|2206.2|2205.9|2204.7|11
1686169200000|2023-06-07 20:20:00|2205.4|2204.2|2207.4|2206.2|2207.4|2206.2|2205.4|2204.2|26
1686169500000|2023-06-07 20:25:00|2207.6|2206.4|2206.9|2205.7|2207.6|2206.4|2206.9|2205.7|9
1686169800000|2023-06-07 20:30:00|2207.1|2205.9|2206.9|2205.7|2207.1|2205.9|2206.9|2205.7|5
1686170100000|2023-06-07 20:35:00|||||||||2
1686170400000|2023-06-07 20:40:00|2206.4|2205.2|2206.9|2205.7|2206.9|2205.7|2206.4|2205.2|13
1686170700000|2023-06-07 20:45:00|2207.1|2205.9|2206.4|2205.2|2207.1|2205.9|2206.4|2205.2|32
1686171000000|2023-06-07 20:50:00|2202.4|2201.2|2207.1|2205.1|2207.1|2205.1|2202.4|2201.2|192
1686171300000|2023-06-07 20:55:00|2206.8|2204.8|2207.4|2205.4|2208|2206|2206.8|2204.8|0
1686171600000|2023-06-07 21:00:00|2207.3|2205.3|2207.1|2205.1|2207.4|2205.4|2206.9|2204.9|3
1686171900000|2023-06-07 21:05:00|2207|2205|2206.9|2204.9|2207.3|2205.3|2206.8|2204.8|0
1686172200000|2023-06-07 21:10:00|2207.1|2205.1|2207|2205|2207.2|2205.2|2206.9|2204.9|0
1686172500000|2023-06-07 21:15:00|2207.1|2205.1|2207|2205|2207.1|2205.1|2207|2205|0
1686172800000|2023-06-07 21:20:00|2207.6|2205.6|2207.6|2205.6|2207.6|2205.6|2207.2|2205.2|0
1686173100000|2023-06-07 21:25:00|2207.7|2205.7|2207.6|2205.6|2207.7|2205.7|2207.6|2205.6|0
1686173700000|2023-06-07 21:35:00|2207.7|2205.7|2207.6|2205.6|2207.7|2205.7|2207.6|2205.6|0
1686174000000|2023-06-07 21:40:00|2207.7|2205.7|2207.5|2205.5|2207.7|2205.7|2207.5|2205.5|0
1686174300000|2023-06-07 21:45:00|2207.6|2205.6|2207.6|2205.6|2207.6|2205.6|2207.5|2205.5|0
1686174600000|2023-06-07 21:50:00|2207.5|2205.5|2207.6|2205.6|2207.6|2205.6|2207.5|2205.5|0
1686174900000|2023-06-07 21:55:00|2207.5|2205.5|2207.6|2205.6|2207.6|2205.6|2207.5|2205.5|0
1686175200000|2023-06-07 22:00:00|2207.5|2205.5|2207.7|2205.7|2208|2206|2207.3|2205.3|0
1686175800000|2023-06-07 22:10:00|2207.9|2205.9|2208.5|2206.5|2208.5|2206.5|2207.9|2205.9|0
1686176100000|2023-06-07 22:15:00|2208.7|2206.7|2208.5|2206.5|2208.8|2206.8|2208.5|2206.5|0
1686176400000|2023-06-07 22:20:00|2208.4|2206.4|2208.4|2206.4|2208.4|2206.4|2208.2|2206.2|0
1686176700000|2023-06-07 22:25:00|2207.9|2205.9|2207.3|2205.3|2207.9|2205.9|2207|2205|0
1686177000000|2023-06-07 22:30:00|2207.2|2205.2|2207|2205|2207.3|2205.3|2207|2205|0
1686177300000|2023-06-07 22:35:00|2206.8|2204.8|2207.6|2205.6|2207.6|2205.6|2206.6|2204.6|0
1686177600000|2023-06-07 22:40:00|2207.5|2205.5|2207.3|2205.3|2207.6|2205.6|2206.9|2204.9|0
1686177900000|2023-06-07 22:45:00|2207.1|2205.1|2207.2|2205.2|2207.2|2205.2|2207.1|2205.1|0
1686178200000|2023-06-07 22:50:00|2207.5|2205.5|2207.7|2205.7|2207.7|2205.7|2207|2205|0
1686178500000|2023-06-07 22:55:00|2207.2|2205.2|2207.3|2205.3|2207.4|2205.4|2206.9|2204.9|0
1686178800000|2023-06-07 23:00:00|2207.2|2205.2|2208.1|2206.1|2208.1|2206.1|2207.2|2205.2|0
1686179100000|2023-06-07 23:05:00|2207.9|2205.9|2207.8|2205.8|2207.9|2205.9|2207.8|2205.8|0
1686179400000|2023-06-07 23:10:00|2207.6|2205.6|2207.8|2205.8|2207.8|2205.8|2207.5|2205.5|0
1686179700000|2023-06-07 23:15:00|2207.6|2205.6|2207.8|2205.8|2207.8|2205.8|2207.5|2205.5|0
1686180000000|2023-06-07 23:20:00|2207.3|2205.3|2207.3|2205.3|2207.4|2205.4|2207.2|2205.2|0
1686180300000|2023-06-07 23:25:00|2207.6|2205.6|2208.3|2206.3|2208.3|2206.3|2207.5|2205.5|0
1686180600000|2023-06-07 23:30:00|2208.2|2206.2|2208.7|2206.7|2209.6|2207.6|2208.2|2206.2|0
1686180900000|2023-06-07 23:35:00|2208.6|2206.6|2206.8|2204.8|2208.8|2206.8|2206.8|2204.8|0
1686181200000|2023-06-07 23:40:00|2206.6|2204.6|2206.5|2204.5|2206.9|2204.9|2205.3|2203.3|0
1686181500000|2023-06-07 23:45:00|2206.3|2204.3|2202.4|2201.2|2207.4|2205.4|2201.9|2200.7|892
1686181800000|2023-06-07 23:50:00|2202.9|2201.7|2204.4|2203.2|2204.9|2203.7|2202.4|2201.2|471
1686182100000|2023-06-07 23:55:00|2204.6|2203.4|2208.9|2207.7|2209.4|2208.2|2204.1|2202.9|878
1686182400000|2023-06-08 00:00:00|2208.7|2207.9|2215.7|2214.9|2216.2|2215.4|2207.2|2206.4|3052
1686182700000|2023-06-08 00:05:00|2215.2|2214.4|2213.2|2212.4|2215.2|2214.4|2209.7|2208.9|1571
1686183000000|2023-06-08 00:10:00|2213.7|2212.9|2214.2|2213.4|2214.2|2213.4|2210.7|2209.9|1361
1686183300000|2023-06-08 00:15:00|2213.7|2212.9|2212.7|2211.9|2214.7|2213.9|2211.7|2210.9|930
1686183600000|2023-06-08 00:20:00|2212.2|2211.4|2214.2|2213.4|2215.7|2214.9|2212.2|2211.4|633
1686183900000|2023-06-08 00:25:00|2213.7|2212.9|2214.2|2213.4|2215.2|2214.4|2213.7|2212.9|489
1686184200000|2023-06-08 00:30:00|2214.7|2213.9|2213.7|2212.9|2215.7|2214.9|2213.7|2212.9|558
1686184500000|2023-06-08 00:35:00|2213.2|2212.4|2210.2|2209.4|2213.7|2212.9|2210.2|2209.4|597
1686184800000|2023-06-08 00:40:00|2210.7|2209.9|2211.2|2210.4|2212.7|2211.9|2210.2|2209.4|471
1686185100000|2023-06-08 00:45:00|2211.7|2210.9|2208.2|2207.4|2211.7|2210.9|2208.2|2207.4|464
1686185400000|2023-06-08 00:50:00|2207.7|2206.9|2204.7|2203.9|2207.7|2206.9|2203.2|2202.4|1217
1686185700000|2023-06-08 00:55:00|2205.2|2204.4|2207.7|2206.9|2208.7|2207.9|2205.2|2204.4|463
1686186000000|2023-06-08 01:00:00|2207.2|2206.4|2211.2|2210.4|2211.2|2210.4|2206.7|2205.9|737
1686186300000|2023-06-08 01:05:00|2210.2|2209.4|2209.2|2208.4|2211.2|2210.4|2208.7|2207.9|675
1686186600000|2023-06-08 01:10:00|2208.9|2208.1|2210.7|2209.9|2211.7|2210.9|2208.7|2207.9|521
1686186900000|2023-06-08 01:15:00|2210.2|2209.4|2211.2|2210.4|2212.2|2211.4|2209.7|2208.9|492
1686187200000|2023-06-08 01:20:00|2210.7|2209.9|2212.2|2211.4|2212.7|2211.9|2210.7|2209.9|496
1686187500000|2023-06-08 01:25:00|2212.7|2211.9|2212.2|2211.4|2214.2|2213.4|2212.2|2211.4|440
1686187800000|2023-06-08 01:30:00|2212.7|2211.9|2210.2|2209.4|2212.7|2211.9|2210.2|2209.4|458
1686188100000|2023-06-08 01:35:00|2209.7|2208.9|2209.2|2208.4|2210.7|2209.9|2208.2|2207.4|610
1686188400000|2023-06-08 01:40:00|2208.7|2207.9|2205.7|2204.9|2209.2|2208.4|2205.2|2204.4|506
1686188700000|2023-06-08 01:45:00|2205.9|2205.1|2205.2|2204.4|2207.7|2206.9|2204.7|2203.9|1072
1686189000000|2023-06-08 01:50:00|2205.7|2204.9|2207.4|2206.6|2208.4|2207.6|2205.7|2204.9|412
1686189300000|2023-06-08 01:55:00|2207.2|2206.4|2209.7|2208.9|2209.9|2209.1|2207.2|2206.4|286
1686189600000|2023-06-08 02:00:00|2209.4|2208.6|2209.4|2208.6|2209.9|2209.1|2208.7|2207.9|336
1686189900000|2023-06-08 02:05:00|2209.7|2208.9|2207.7|2206.9|2209.7|2208.9|2206.2|2205.4|405
1686190200000|2023-06-08 02:10:00|2207.4|2206.6|2207.7|2206.9|2208.7|2207.9|2207.2|2206.4|256
1686190500000|2023-06-08 02:15:00|2207.2|2206.4|2206.2|2205.4|2208.2|2207.4|2205.7|2204.9|260
1686190800000|2023-06-08 02:20:00|2206.7|2205.9|2206.7|2205.9|2207.2|2206.4|2206.2|2205.4|302
1686191100000|2023-06-08 02:25:00|2206.9|2206.1|2205.2|2204.4|2207.2|2206.4|2204.7|2203.9|385
1686191400000|2023-06-08 02:30:00|2204.7|2203.9|2204.2|2203.4|2204.7|2203.9|2204.2|2203.4|208
1686191700000|2023-06-08 02:35:00|2204.4|2203.6|2203.7|2202.9|2204.7|2203.9|2203.4|2202.6|133
1686192000000|2023-06-08 02:40:00|2203.2|2202.4|2202.7|2201.9|2203.2|2202.4|2202.2|2201.4|193
1686192300000|2023-06-08 02:45:00|2203.2|2202.4|2203.7|2202.9|2204.2|2203.4|2203.2|2202.4|290
1686192600000|2023-06-08 02:50:00|2203.9|2203.1|2202.7|2201.9|2204.2|2203.4|2202.7|2201.9|148
1686192900000|2023-06-08 02:55:00|2203.2|2202.4|2202.7|2201.9|2203.7|2202.9|2202.7|2201.9|129
1686193200000|2023-06-08 03:00:00|2203.2|2202.4|2203.2|2202.4|2203.7|2202.9|2202.9|2202.1|99
1686193500000|2023-06-08 03:05:00|||||||||97
1686193800000|2023-06-08 03:10:00|2202.9|2202.1|2203.2|2202.4|2203.2|2202.4|2202.7|2201.9|176
1686194100000|2023-06-08 03:15:00|2203.7|2202.9|2204.2|2203.4|2204.7|2203.9|2203.2|2202.4|272
1686194400000|2023-06-08 03:20:00|2204.4|2203.6|2203.7|2202.9|2204.7|2203.9|2203.2|2202.4|132
1686194700000|2023-06-08 03:25:00|2204.2|2203.4|2203.7|2202.9|2204.2|2203.4|2203.7|2202.9|163
1686195000000|2023-06-08 03:30:00|2203.4|2202.6|2198.2|2197.4|2203.7|2202.9|2195.2|2194.4|1611
1686195300000|2023-06-08 03:35:00|2198.7|2197.9|2195.2|2194.4|2198.7|2197.9|2193.2|2192.4|1244
1686195600000|2023-06-08 03:40:00|2194.7|2193.9|2193.7|2192.9|2195.2|2194.4|2192.7|2191.9|825
1686195900000|2023-06-08 03:45:00|2193.2|2192.4|2195.2|2194.4|2195.7|2194.9|2193.2|2192.4|591
1686196200000|2023-06-08 03:50:00|2195.4|2194.6|2192.4|2191.6|2197.2|2196.4|2191.7|2190.9|815
1686196500000|2023-06-08 03:55:00|2192.2|2191.4|2191.7|2190.9|2192.7|2191.9|2190.2|2189.4|737
1686196800000|2023-06-08 04:00:00|2191.9|2191.1|2192.2|2191.4|2193.7|2192.9|2189.7|2188.9|818
1686197100000|2023-06-08 04:05:00|2191.7|2190.9|2193.2|2192.4|2193.2|2192.4|2191.7|2190.9|487
1686197400000|2023-06-08 04:10:00|2192.7|2191.9|2190.2|2189.4|2192.7|2191.9|2190.2|2189.4|491
1686197700000|2023-06-08 04:15:00|2189.7|2188.9|2191.2|2190.4|2191.7|2190.9|2189.7|2188.9|663
1686198000000|2023-06-08 04:20:00|2191.7|2190.9|2190.7|2189.9|2192.2|2191.4|2190.2|2189.4|451
1686198300000|2023-06-08 04:25:00|2190.9|2190.1|2189.2|2188.4|2191.7|2190.9|2189.2|2188.4|405
1686198600000|2023-06-08 04:30:00|2188.7|2187.9|2188.7|2187.9|2190.2|2189.4|2188.2|2187.4|605
1686198900000|2023-06-08 04:35:00|2188.9|2188.1|2185.9|2185.1|2189.9|2189.1|2185.7|2184.9|1328
1686199200000|2023-06-08 04:40:00|2186.2|2185.4|2185.2|2184.4|2187.7|2186.9|2185.2|2184.4|689
1686199500000|2023-06-08 04:45:00|2185.7|2184.9|2184.4|2183.6|2186.2|2185.4|2184.2|2183.4|1236
1686199800000|2023-06-08 04:50:00|2184.2|2183.4|2183.2|2182.4|2184.7|2183.9|2182.7|2181.9|502
1686200100000|2023-06-08 04:55:00|2182.4|2181.6|2182.2|2181.4|2182.7|2181.9|2181.7|2180.9|889
1686200400000|2023-06-08 05:00:00|2181.7|2180.9|2180.2|2179.4|2181.7|2180.9|2180.2|2179.4|1050
1686200700000|2023-06-08 05:05:00|2179.9|2179.1|2182.7|2181.9|2182.7|2181.9|2179.7|2178.9|537
1686201000000|2023-06-08 05:10:00|2182.9|2182.1|2186.9|2186.1|2187.2|2186.4|2182.7|2181.9|1004
1686201300000|2023-06-08 05:15:00|2186.7|2185.9|2189.7|2188.9|2189.7|2188.9|2185.7|2184.9|939
1686201600000|2023-06-08 05:20:00|2189.2|2188.4|2188.7|2187.9|2190.2|2189.4|2188.2|2187.4|1243
1686201900000|2023-06-08 05:25:00|2188.2|2187.4|2189.7|2188.9|2189.7|2188.9|2186.7|2185.9|877
1686202200000|2023-06-08 05:30:00|2189.2|2188.4|2193.7|2192.9|2193.7|2192.9|2189.2|2188.4|1416
1686202500000|2023-06-08 05:35:00|2193.9|2193.1|2190.7|2189.9|2194.7|2193.9|2190.7|2189.9|1581
1686202800000|2023-06-08 05:40:00|2190.9|2190.1|2189.7|2188.9|2191.9|2191.1|2189.2|2188.4|972
1686203100000|2023-06-08 05:45:00|2190.2|2189.4|2190.4|2189.6|2191.2|2190.4|2189.7|2188.9|816
1686203400000|2023-06-08 05:50:00|2190.2|2189.4|2190.2|2189.4|2191.2|2190.4|2189.7|2188.9|1115
1686203700000|2023-06-08 05:55:00|2190.7|2189.9|2192.2|2191.4|2193.7|2192.9|2189.7|2188.9|2910
1686204000000|2023-06-08 06:00:00|2191.2|2190.4|2194.2|2193.4|2195.2|2194.4|2190.2|2189.4|4426
1686204300000|2023-06-08 06:05:00|2194.7|2193.9|2194.3|2192.3|2195.7|2194.9|2193.7|2192.3|1053
1686204600000|2023-06-08 06:10:00|2194.4|2192.4|2193.3|2191.3|2195.3|2193.3|2193|2191|0
1686204900000|2023-06-08 06:15:00|2193.5|2191.5|2196|2194|2196.2|2194.2|2193.5|2191.5|414
1686205200000|2023-06-08 06:20:00|2196.3|2194.3|2196.2|2194.2|2197.4|2195.4|2196.1|2194.1|0
1686205500000|2023-06-08 06:25:00|2196.1|2194.1|2196.2|2194.2|2196.5|2194.5|2195.9|2193.9|0
1686205800000|2023-06-08 06:30:00|2196.5|2194.5|2195.2|2193.2|2196.5|2194.5|2195.1|2193.1|0
1686206100000|2023-06-08 06:35:00|2195.3|2193.3|2194.9|2192.9|2195.3|2193.3|2194.5|2192.5|0
1686206400000|2023-06-08 06:40:00|2195.1|2193.1|2194.3|2192.3|2195.1|2193.1|2194.3|2192.3|0
1686206700000|2023-06-08 06:45:00|2194.1|2192.1|2195.4|2193.4|2195.4|2193.4|2194|2192|0
1686207000000|2023-06-08 06:50:00|2195.3|2193.3|2194.9|2192.9|2195.4|2193.4|2194.6|2192.6|0
1686207300000|2023-06-08 06:55:00|2195.1|2193.1|2194.3|2192.3|2195.4|2193.4|2193.9|2191.9|0
1686207600000|2023-06-08 07:00:00|2194.5|2192.5|2195.2|2193.2|2196.4|2194.4|2193.9|2191.9|0
1686207900000|2023-06-08 07:05:00|2195|2193|2197|2195|2197.3|2195.3|2194.7|2192.7|0
1686208200000|2023-06-08 07:10:00|2196.8|2194.8|2197.3|2195.3|2198|2196|2196.5|2194.5|0
1686208500000|2023-06-08 07:15:00|2197.4|2195.4|2196.1|2194.1|2197.5|2195.5|2195.6|2193.6|0
1686208800000|2023-06-08 07:20:00|2196|2194|2196.8|2194.8|2197.2|2195.2|2195.9|2193.9|0
1686209100000|2023-06-08 07:25:00|2196.5|2194.5|2198.6|2196.6|2199.1|2197.1|2196.5|2194.5|0
1686209400000|2023-06-08 07:30:00|2200.1|2198.9|2199.9|2198.7|2201.4|2200.2|2199.9|2198.7|701
1686209700000|2023-06-08 07:35:00|2199.4|2198.2|2199.9|2198.7|2200.9|2199.7|2199.4|2198.2|200
1686210000000|2023-06-08 07:40:00|2200.4|2199.2|2200.4|2199.2|2201.4|2200.2|2200.4|2199.2|181
1686210300000|2023-06-08 07:45:00|2200.6|2199.4|2201.4|2200.2|2201.4|2200.2|2199.6|2198.4|121
1686210600000|2023-06-08 07:50:00|2201.1|2199.9|2199.9|2198.7|2201.1|2199.9|2198.9|2197.7|128
1686210900000|2023-06-08 07:55:00|2200.1|2198.9|2197.9|2196.7|2200.4|2199.2|2197.9|2196.7|90
1686211200000|2023-06-08 08:00:00|2198.4|2197.2|2198.4|2197.2|2199.4|2198.2|2197.4|2196.2|118
1686211500000|2023-06-08 08:05:00|2198.9|2197.7|2199.9|2198.7|2200.4|2199.2|2198.9|2197.7|92
1686211800000|2023-06-08 08:10:00|2199.6|2198.4|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|87
1686212100000|2023-06-08 08:15:00|2198.9|2197.7|2199.9|2198.7|2200.4|2199.2|2198.9|2197.7|46
1686212400000|2023-06-08 08:20:00|2200.4|2199.2|2200.9|2199.7|2201.4|2200.2|2199.9|2198.7|101
1686212700000|2023-06-08 08:25:00|2200.6|2199.4|2200.9|2199.7|2200.9|2199.7|2200.4|2199.2|54
1686213000000|2023-06-08 08:30:00|2200.6|2199.4|2201.4|2200.2|2201.4|2200.2|2200.1|2198.9|84
1686213300000|2023-06-08 08:35:00|2201.1|2199.9|2200.4|2199.2|2201.4|2200.2|2199.9|2198.7|46
1686213600000|2023-06-08 08:40:00|2200.1|2198.9|2200.6|2199.4|2200.9|2199.7|2199.4|2198.2|96
1686213900000|2023-06-08 08:45:00|2200.4|2199.2|2199.1|2197.9|2200.4|2199.2|2198.9|2197.7|42
1686214200000|2023-06-08 08:50:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2199.1|2197.9|25
1686214500000|2023-06-08 08:55:00|2199.9|2198.7|2200.4|2199.2|2200.4|2199.2|2199.4|2198.2|38
1686214800000|2023-06-08 09:00:00|2199.9|2198.7|2199.1|2197.9|2200.4|2199.2|2198.9|2197.7|61
1686215100000|2023-06-08 09:05:00|2198.9|2197.7|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|39
1686215400000|2023-06-08 09:10:00|2199.6|2198.4|2200.4|2199.2|2200.4|2199.2|2199.6|2198.4|43
1686215700000|2023-06-08 09:15:00|2199.9|2198.7|2198.4|2197.2|2199.9|2198.7|2198.4|2197.2|75
1686216000000|2023-06-08 09:20:00|2198.9|2197.7|2198.9|2197.7|2199.4|2198.2|2198.9|2197.7|10
1686216300000|2023-06-08 09:25:00|2199.4|2198.2|2198.4|2197.2|2199.4|2198.2|2197.9|2196.7|44
1686216600000|2023-06-08 09:30:00|2198.6|2197.4|2198.4|2197.2|2198.9|2197.7|2197.9|2196.7|46
1686216900000|2023-06-08 09:35:00|2198.1|2196.9|2197.9|2196.7|2198.4|2197.2|2197.6|2196.4|19
1686217200000|2023-06-08 09:40:00|2198.1|2196.9|2198.9|2197.7|2198.9|2197.7|2197.9|2196.7|20
1686217500000|2023-06-08 09:45:00|2198.6|2197.4|2198.9|2197.7|2198.9|2197.7|2198.4|2197.2|57
1686217800000|2023-06-08 09:50:00|2199.4|2198.2|2199.1|2197.9|2199.4|2198.2|2197.9|2196.7|53
1686218100000|2023-06-08 09:55:00|2198.9|2197.7|2199.4|2198.2|2200.4|2199.2|2198.9|2197.7|40
1686218400000|2023-06-08 10:00:00|2199.1|2197.9|2198.4|2197.2|2199.4|2198.2|2198.4|2197.2|63
1686218700000|2023-06-08 10:05:00|2198.6|2197.4|2199.9|2198.7|2200.4|2199.2|2198.4|2197.2|35
1686219000000|2023-06-08 10:10:00|2200.4|2199.2|2199.4|2198.2|2200.4|2199.2|2199.4|2198.2|58
1686219300000|2023-06-08 10:15:00|2199.9|2198.7|2198.9|2197.7|2199.9|2198.7|2198.9|2197.7|120
1686219600000|2023-06-08 10:20:00|2199.4|2198.2|2199.9|2198.7|2200.4|2199.2|2199.1|2197.9|41
1686219900000|2023-06-08 10:25:00|2200.4|2199.2|2199.9|2198.7|2200.4|2199.2|2199.1|2197.9|94
1686220200000|2023-06-08 10:30:00|2199.4|2198.2|2199.4|2198.2|2199.6|2198.4|2198.9|2197.7|40
1686220500000|2023-06-08 10:35:00|2199.6|2198.4|2199.4|2198.2|2200.4|2199.2|2198.9|2197.7|113
1686220800000|2023-06-08 10:40:00|2198.9|2197.7|2198.4|2197.2|2198.9|2197.7|2198.4|2197.2|21
1686221100000|2023-06-08 10:45:00|2198.6|2197.4|2198.9|2197.7|2199.4|2198.2|2198.4|2197.2|29
1686221400000|2023-06-08 10:50:00|2198.6|2197.4|2197.9|2196.7|2198.6|2197.4|2197.4|2196.2|62
1686221700000|2023-06-08 10:55:00|2198.4|2197.2|2197.4|2196.2|2198.4|2197.2|2197.4|2196.2|51
1686222000000|2023-06-08 11:00:00|2197.9|2196.7|2197.4|2196.2|2197.9|2196.7|2196.9|2195.7|70
1686222300000|2023-06-08 11:05:00|2197.1|2195.9|2196.9|2195.7|2197.4|2196.2|2196.4|2195.2|33
1686222600000|2023-06-08 11:10:00|2197.4|2196.2|2197.4|2196.2|2197.9|2196.7|2196.9|2195.7|41
1686222900000|2023-06-08 11:15:00|2197.6|2196.4|2197.9|2196.7|2197.9|2196.7|2197.4|2196.2|76
1686223200000|2023-06-08 11:20:00|2197.6|2196.4|2197.4|2196.2|2197.9|2196.7|2196.9|2195.7|64
1686223500000|2023-06-08 11:25:00|2196.9|2195.7|2195.9|2194.7|2197.4|2196.2|2195.9|2194.7|98
1686223800000|2023-06-08 11:30:00|2195.4|2194.2|2194.9|2193.7|2195.9|2194.7|2194.4|2193.2|76
1686224100000|2023-06-08 11:35:00|2194.6|2193.4|2195.4|2194.2|2195.4|2194.2|2194.4|2193.2|35
1686224400000|2023-06-08 11:40:00|2195.9|2194.7|2195.4|2194.2|2195.9|2194.7|2194.9|2193.7|64
1686224700000|2023-06-08 11:45:00|2195.9|2194.7|2196.4|2195.2|2196.4|2195.2|2195.4|2194.2|120
1686225000000|2023-06-08 11:50:00|2196.9|2195.7|2196.9|2195.7|2197.4|2196.2|2196.4|2195.2|63
1686225300000|2023-06-08 11:55:00|2196.6|2195.4|2196.9|2195.7|2196.9|2195.7|2195.9|2194.7|24
1686225600000|2023-06-08 12:00:00|2197.4|2196.2|2197.4|2196.2|2198.4|2197.2|2197.1|2195.9|19
1686225900000|2023-06-08 12:05:00|2197.6|2196.4|2196.9|2195.7|2197.6|2196.4|2196.4|2195.2|87
1686226200000|2023-06-08 12:10:00|2196.4|2195.2|2196.4|2195.2|2197.4|2196.2|2195.9|2194.7|98
1686226500000|2023-06-08 12:15:00|2195.9|2194.7|2196.9|2195.7|2196.9|2195.7|2195.9|2194.7|132
1686226800000|2023-06-08 12:20:00|2196.4|2195.2|2196.9|2195.7|2196.9|2195.7|2196.4|2195.2|24
1686227100000|2023-06-08 12:25:00|2196.6|2195.4|2196.9|2195.7|2196.9|2195.7|2196.4|2195.2|99
1686227400000|2023-06-08 12:30:00|2197.1|2195.9|2196.9|2195.7|2197.1|2195.9|2194.6|2193.4|320
1686227700000|2023-06-08 12:35:00|2196.6|2195.4|2196.9|2195.7|2196.9|2195.7|2195.9|2194.7|94
1686228000000|2023-06-08 12:40:00|2196.4|2195.2|2193.9|2192.7|2196.4|2195.2|2193.4|2192.2|78
1686228300000|2023-06-08 12:45:00|2194.4|2193.2|2195.9|2194.7|2195.9|2194.7|2193.4|2192.2|150
1686228600000|2023-06-08 12:50:00|2196.4|2195.2|2194.9|2193.7|2196.4|2195.2|2194.4|2193.2|84
1686228900000|2023-06-08 12:55:00|2194.4|2193.2|2193.9|2192.7|2194.9|2193.7|2193.9|2192.7|34
1686229200000|2023-06-08 13:00:00|2193.4|2192.2|2192.9|2191.7|2193.9|2192.7|2192.4|2191.2|54
1686229500000|2023-06-08 13:05:00|2192.6|2191.4|2191.9|2190.7|2192.9|2191.7|2191.4|2190.2|49
1686229800000|2023-06-08 13:10:00|2191.6|2190.4|2192.4|2191.2|2192.4|2191.2|2191.4|2190.2|104
1686230100000|2023-06-08 13:15:00|2192.1|2190.9|2192.9|2191.7|2193.4|2192.2|2191.9|2190.7|48
1686230400000|2023-06-08 13:20:00|2192.4|2191.2|2192.9|2191.7|2193.1|2191.9|2192.4|2191.2|35
1686230700000|2023-06-08 13:25:00|2192.4|2191.2|2192.9|2191.7|2193.9|2192.7|2192.4|2191.2|39
1686231000000|2023-06-08 13:30:00|2193.4|2192.2|2189.9|2188.7|2193.4|2192.2|2189.9|2188.7|186
1686231300000|2023-06-08 13:35:00|2189.4|2188.2|2188.9|2187.7|2190.9|2189.7|2188.4|2187.2|135
1686231600000|2023-06-08 13:40:00|2188.6|2187.4|2188.4|2187.2|2190.4|2189.2|2187.4|2186.2|183
1686231900000|2023-06-08 13:45:00|2188.1|2186.9|2185.4|2184.2|2188.4|2187.2|2184.9|2183.7|298
1686232200000|2023-06-08 13:50:00|2185.9|2184.7|2183.4|2182.2|2186.9|2185.7|2182.9|2181.7|408
1686232500000|2023-06-08 13:55:00|2182.9|2181.7|2187.4|2186.2|2187.4|2186.2|2182.9|2181.7|249
1686232800000|2023-06-08 14:00:00|2186.9|2185.7|2187.4|2186.2|2187.9|2186.7|2185.4|2184.2|237
1686233100000|2023-06-08 14:05:00|2187.9|2186.7|2187.4|2186.2|2187.9|2186.7|2185.9|2184.7|218
1686233400000|2023-06-08 14:10:00|2187.9|2186.7|2187.9|2186.7|2187.9|2186.7|2186.4|2185.2|112
1686233700000|2023-06-08 14:15:00|2188.4|2187.2|2188.4|2187.2|2190.1|2188.9|2187.9|2186.7|306
1686234000000|2023-06-08 14:20:00|2187.9|2186.7|2188.4|2187.2|2189.4|2188.2|2187.9|2186.7|61
1686234300000|2023-06-08 14:25:00|2187.9|2186.7|2188.4|2187.2|2189.1|2187.9|2186.4|2185.2|392
1686234600000|2023-06-08 14:30:00|2188.9|2187.7|2188.4|2187.2|2188.9|2187.7|2187.4|2186.2|196
1686234900000|2023-06-08 14:35:00|2188.9|2187.7|2189.4|2188.2|2189.6|2188.4|2187.9|2186.7|222
1686235200000|2023-06-08 14:40:00|2189.9|2188.7|2190.9|2189.7|2191.4|2190.2|2189.6|2188.4|184
1686235500000|2023-06-08 14:45:00|2191.1|2189.9|2190.4|2189.2|2191.1|2189.9|2190.1|2188.9|80
1686235800000|2023-06-08 14:50:00|2190.6|2189.4|2191.4|2190.2|2191.4|2190.2|2190.4|2189.2|52
1686236100000|2023-06-08 14:55:00|2191.1|2189.9|2192.4|2191.2|2192.4|2191.2|2190.9|2189.7|82
1686236400000|2023-06-08 15:00:00|2192.6|2191.4|2193.4|2192.2|2193.9|2192.7|2191.9|2190.7|99
1686236700000|2023-06-08 15:05:00|2193.6|2192.4|2193.4|2192.2|2193.9|2192.7|2192.9|2191.7|176
1686237000000|2023-06-08 15:10:00|2193.6|2192.4|2191.9|2190.7|2193.6|2192.4|2191.4|2190.2|102
1686237300000|2023-06-08 15:15:00|2192.4|2191.2|2193.4|2192.2|2193.4|2192.2|2191.9|2190.7|42
1686237600000|2023-06-08 15:20:00|2193.9|2192.7|2194.9|2193.7|2194.9|2193.7|2193.4|2192.2|38
1686237900000|2023-06-08 15:25:00|2195.1|2193.9|2196.4|2195.2|2196.4|2195.2|2194.9|2193.7|138
1686238200000|2023-06-08 15:30:00|2195.9|2194.7|2196.1|2194.9|2196.4|2195.2|2195.4|2194.2|111
1686238500000|2023-06-08 15:35:00|2195.9|2194.7|2195.9|2194.7|2196.4|2195.2|2195.4|2194.2|71
1686238800000|2023-06-08 15:40:00|2195.6|2194.4|2195.4|2194.2|2195.9|2194.7|2194.9|2193.7|45
1686239100000|2023-06-08 15:45:00|2195.1|2193.9|2193.6|2192.4|2195.4|2194.2|2192.9|2191.7|188
1686239400000|2023-06-08 15:50:00|2193.4|2192.2|2194.4|2193.2|2194.4|2193.2|2192.9|2191.7|28
1686239700000|2023-06-08 15:55:00|2194.1|2192.9|2194.9|2193.7|2195.9|2194.7|2193.9|2192.7|121
1686240000000|2023-06-08 16:00:00|2195.4|2194.2|2196.4|2195.2|2196.4|2195.2|2194.4|2193.2|126
1686240300000|2023-06-08 16:05:00|2196.9|2195.7|2196.4|2195.2|2196.9|2195.7|2196.1|2194.9|64
1686240600000|2023-06-08 16:10:00|2196.9|2195.7|2196.9|2195.7|2197.4|2196.2|2196.6|2195.4|62
1686240900000|2023-06-08 16:15:00|2197.1|2195.9|2197.6|2196.4|2197.9|2196.7|2196.9|2195.7|42
1686241200000|2023-06-08 16:20:00|2197.9|2196.7|2198.9|2197.7|2198.9|2197.7|2197.4|2196.2|100
1686241500000|2023-06-08 16:25:00|2198.6|2197.4|2199.9|2198.7|2200.4|2199.2|2198.1|2196.9|103
1686241800000|2023-06-08 16:30:00|2199.6|2198.4|2197.9|2196.7|2199.9|2198.7|2197.9|2196.7|43
1686242100000|2023-06-08 16:35:00|2198.4|2197.2|2197.9|2196.7|2198.4|2197.2|2197.6|2196.4|31
1686242400000|2023-06-08 16:40:00|2197.4|2196.2|2198.9|2197.7|2198.9|2197.7|2197.4|2196.2|48
1686242700000|2023-06-08 16:45:00|2198.4|2197.2|2198.4|2197.2|2198.9|2197.7|2197.4|2196.2|55
1686243000000|2023-06-08 16:50:00|2198.1|2196.9|2199.9|2198.7|2199.9|2198.7|2197.9|2196.7|92
1686243300000|2023-06-08 16:55:00|2200.1|2198.9|2199.6|2198.4|2200.4|2199.2|2198.9|2197.7|160
1686243600000|2023-06-08 17:00:00|2199.4|2198.2|2198.9|2197.7|2199.9|2198.7|2198.9|2197.7|67
1686243900000|2023-06-08 17:05:00|2199.4|2198.2|2198.9|2197.7|2199.9|2198.7|2198.4|2197.2|114
1686244200000|2023-06-08 17:10:00|2198.4|2197.2|2197.9|2196.7|2198.9|2197.7|2197.9|2196.7|25
1686244500000|2023-06-08 17:15:00|2197.4|2196.2|2198.9|2197.7|2198.9|2197.7|2197.4|2196.2|40
1686244800000|2023-06-08 17:20:00|2198.4|2197.2|2198.4|2197.2|2199.4|2198.2|2197.4|2196.2|181
1686245100000|2023-06-08 17:25:00|2198.9|2197.7|2197.4|2196.2|2198.9|2197.7|2197.4|2196.2|85
1686245400000|2023-06-08 17:30:00|2197.9|2196.7|2197.9|2196.7|2197.9|2196.7|2196.9|2195.7|92
1686245700000|2023-06-08 17:35:00|2197.4|2196.2|2197.4|2196.2|2197.9|2196.7|2197.4|2196.2|43
1686246000000|2023-06-08 17:40:00|2196.9|2195.7|2197.4|2196.2|2197.9|2196.7|2196.4|2195.2|107
1686246300000|2023-06-08 17:45:00|2197.1|2195.9|2198.4|2197.2|2198.4|2197.2|2196.4|2195.2|172
1686246600000|2023-06-08 17:50:00|2198.9|2197.7|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|217
1686246900000|2023-06-08 17:55:00|2199.6|2198.4|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|33
1686247200000|2023-06-08 18:00:00|2199.9|2198.7|2200.4|2199.2|2200.4|2199.2|2199.9|2198.7|87
1686247500000|2023-06-08 18:05:00|2199.9|2198.7|2199.9|2198.7|2200.4|2199.2|2199.4|2198.2|94
1686247800000|2023-06-08 18:10:00|2199.6|2198.4|2200.9|2199.7|2200.9|2199.7|2199.6|2198.4|142
1686248100000|2023-06-08 18:15:00|2200.6|2199.4|2200.9|2199.7|2201.4|2200.2|2200.4|2199.2|64
1686248400000|2023-06-08 18:20:00|2201.4|2200.2|2201.9|2200.7|2201.9|2200.7|2200.9|2199.7|153
1686248700000|2023-06-08 18:25:00|2202.4|2201.2|2202.4|2201.2|2202.4|2201.2|2201.9|2200.7|38
1686249000000|2023-06-08 18:30:00|2201.9|2200.7|2202.9|2201.7|2202.9|2201.7|2201.9|2200.7|90
1686249300000|2023-06-08 18:35:00|2203.4|2202.2|2203.4|2202.2|2203.4|2202.2|2202.9|2201.7|107
1686249600000|2023-06-08 18:40:00|2203.9|2202.7|2203.9|2202.7|2203.9|2202.7|2203.9|2202.7|42
1686249900000|2023-06-08 18:45:00|2203.4|2202.2|2203.4|2202.2|2203.4|2202.2|2202.9|2201.7|90
1686250200000|2023-06-08 18:50:00|2203.9|2202.7|2203.9|2202.7|2203.9|2202.7|2203.9|2202.7|102
1686250500000|2023-06-08 18:55:00|2204.4|2203.2|2204.9|2203.7|2204.9|2203.7|2203.9|2202.7|302
1686250800000|2023-06-08 19:00:00|2205.4|2204.2|2205.4|2204.2|2205.4|2204.2|2204.4|2203.2|216
1686251100000|2023-06-08 19:05:00|2204.9|2203.7|2205.4|2204.2|2205.4|2204.2|2204.9|2203.7|62
1686251400000|2023-06-08 19:10:00|2205.6|2204.4|2204.9|2203.7|2205.9|2204.7|2204.9|2203.7|76
1686251700000|2023-06-08 19:15:00|2204.4|2203.2|2204.4|2203.2|2204.4|2203.2|2203.9|2202.7|63
1686252000000|2023-06-08 19:20:00|2204.6|2203.4|2205.9|2204.7|2205.9|2204.7|2204.4|2203.2|179
1686252300000|2023-06-08 19:25:00|2206.4|2205.2|2206.4|2205.2|2206.9|2205.7|2205.4|2204.2|358
1686252600000|2023-06-08 19:30:00|2205.9|2204.7|2204.4|2203.2|2206.4|2205.2|2204.4|2203.2|128
1686252900000|2023-06-08 19:35:00|2204.9|2203.7|2205.4|2204.2|2205.6|2204.4|2204.9|2203.7|51
1686253200000|2023-06-08 19:40:00|2205.6|2204.4|2206.9|2205.7|2206.9|2205.7|2205.4|2204.2|182
1686253500000|2023-06-08 19:45:00|2206.6|2205.4|2206.9|2205.7|2206.9|2205.7|2205.9|2204.7|55
1686253800000|2023-06-08 19:50:00|2207.4|2206.2|2206.4|2205.2|2207.4|2206.2|2206.4|2205.2|67
1686254100000|2023-06-08 19:55:00|2206.1|2204.9|2205.4|2204.2|2207.4|2206.2|2205.4|2204.2|308
1686254400000|2023-06-08 20:00:00|2205.9|2204.7|2204.9|2203.7|2206.4|2205.2|2204.4|2203.2|186
1686254700000|2023-06-08 20:05:00|2205.1|2203.9|2204.4|2203.2|2205.1|2203.9|2203.9|2202.7|134
1686255000000|2023-06-08 20:10:00|2203.9|2202.7|2204.4|2203.2|2204.9|2203.7|2203.9|2202.7|91
1686255300000|2023-06-08 20:15:00|2204.6|2203.4|2204.4|2203.2|2204.6|2203.4|2203.9|2202.7|277
1686255600000|2023-06-08 20:20:00|2204.6|2203.4|2203.1|2201.9|2204.6|2203.4|2203.1|2201.9|11
1686255900000|2023-06-08 20:25:00|2203.4|2202.2|2204.4|2203.2|2204.4|2203.2|2203.4|2202.2|10
1686256200000|2023-06-08 20:30:00|2204.6|2203.4|2204.4|2203.2|2204.6|2203.4|2204.4|2203.2|3
1686256500000|2023-06-08 20:35:00|2204.6|2203.4|2204.4|2203.2|2204.9|2203.7|2204.1|2202.9|9
1686256800000|2023-06-08 20:40:00|2204.1|2202.9|2203.4|2202.2|2204.4|2203.2|2203.4|2202.2|141
1686257100000|2023-06-08 20:45:00|2202.9|2201.7|2203.9|2202.7|2203.9|2202.7|2202.9|2201.7|59
1686257400000|2023-06-08 20:50:00|2203.6|2202.4|2206.4|2204.4|2206.4|2204.4|2203.6|2202.4|31
1686257700000|2023-06-08 20:55:00|2206.3|2204.3|2206.6|2204.6|2206.9|2204.9|2206.3|2204.3|0
1686258000000|2023-06-08 21:00:00|2206.7|2204.7|2206.5|2204.5|2206.8|2204.8|2206.5|2204.5|2
1686258300000|2023-06-08 21:05:00|2206.6|2204.6|2206.5|2204.5|2206.6|2204.6|2206.5|2204.5|0
1686258900000|2023-06-08 21:15:00|2206.6|2204.6|2206.5|2204.5|2206.6|2204.6|2206.5|2204.5|0
1686259200000|2023-06-08 21:20:00|2206.6|2204.6|2206.6|2204.6|2206.6|2204.6|2206.6|2204.6|0
1686259500000|2023-06-08 21:25:00|2206.5|2204.5|2206.5|2204.5|2206.5|2204.5|2206.5|2204.5|0
1686259800000|2023-06-08 21:30:00|2206.6|2204.6|2206.6|2204.6|2206.6|2204.6|2206.5|2204.5|0
1686260100000|2023-06-08 21:35:00|2206.5|2204.5|2206.6|2204.6|2206.6|2204.6|2206.5|2204.5|0
1686260400000|2023-06-08 21:40:00|2206.7|2204.7|2206.7|2204.7|2206.7|2204.7|2206.7|2204.7|0
1686260700000|2023-06-08 21:45:00|2206.6|2204.6|2206.3|2204.3|2206.6|2204.6|2206|2204|0
1686261000000|2023-06-08 21:50:00|2206.2|2204.2|2206.3|2204.3|2206.3|2204.3|2206.2|2204.2|0
1686261300000|2023-06-08 21:55:00|2206.4|2204.4|2206.4|2204.4|2206.4|2204.4|2206.4|2204.4|0
1686261600000|2023-06-08 22:00:00|2206.3|2204.3|2205.8|2203.8|2206.4|2204.4|2205.8|2203.8|0
1686261900000|2023-06-08 22:05:00|2206|2204|2205.7|2203.7|2206.3|2204.3|2205.6|2203.6|0
1686262200000|2023-06-08 22:10:00|2205.8|2203.8|2205.7|2203.7|2205.8|2203.8|2205.4|2203.4|0
1686262500000|2023-06-08 22:15:00|2205.9|2203.9|2206.2|2204.2|2206.2|2204.2|2205.9|2203.9|0
1686263100000|2023-06-08 22:25:00|2205.9|2203.9|2205.9|2203.9|2205.9|2203.9|2205.9|2203.9|0
1686263400000|2023-06-08 22:30:00|2206.2|2204.2|2206.2|2204.2|2206.2|2204.2|2206.2|2204.2|0
1686264000000|2023-06-08 22:40:00|2206.5|2204.5|2206.3|2204.3|2206.5|2204.5|2206.2|2204.2|0
1686264300000|2023-06-08 22:45:00|2206.4|2204.4|2206.1|2204.1|2206.4|2204.4|2206|2204|0
1686264600000|2023-06-08 22:50:00|2206.3|2204.3|2206.6|2204.6|2206.8|2204.8|2206.3|2204.3|0
1686264900000|2023-06-08 22:55:00|2206.8|2204.8|2206.6|2204.6|2206.8|2204.8|2206.6|2204.6|0
1686265200000|2023-06-08 23:00:00|2206.5|2204.5|2207|2205|2207.4|2205.4|2206.4|2204.4|0
1686265500000|2023-06-08 23:05:00|2207.1|2205.1|2207.5|2205.5|2207.7|2205.7|2206.8|2204.8|0
1686265800000|2023-06-08 23:10:00|2207.4|2205.4|2207.9|2205.9|2207.9|2205.9|2207.2|2205.2|0
1686266100000|2023-06-08 23:15:00|2207.8|2205.8|2208.1|2206.1|2208.1|2206.1|2207.6|2205.6|0
1686266400000|2023-06-08 23:20:00|2208|2206|2208|2206|2208.2|2206.2|2207.9|2205.9|0
1686266700000|2023-06-08 23:25:00|2207.9|2205.9|2208.4|2206.4|2208.9|2206.9|2207.7|2205.7|0
1686267000000|2023-06-08 23:30:00|2208.6|2206.6|2210.3|2208.3|2210.5|2208.5|2208.1|2206.1|0
1686267300000|2023-06-08 23:35:00|2210.2|2208.2|2211.9|2209.9|2212.4|2210.4|2210|2208|0
1686267600000|2023-06-08 23:40:00|2212.1|2210.1|2213|2211|2215|2213|2211.9|2209.9|0
1686267900000|2023-06-08 23:45:00|2212.1|2210.9|2205.4|2204.2|2212.1|2210.9|2205.4|2204.2|1082
1686268200000|2023-06-08 23:50:00|2205.6|2204.4|2204.4|2203.2|2205.9|2204.7|2202.9|2201.7|462
1686268500000|2023-06-08 23:55:00|2204.9|2203.7|2209.9|2208.7|2209.9|2208.7|2203.4|2202.2|817
1686268800000|2023-06-09 00:00:00|2209.7|2208.9|2208.2|2207.4|2211.7|2210.9|2208.2|2207.4|4399
1686269100000|2023-06-09 00:05:00|2208.7|2207.9|2207.7|2206.9|2209.2|2208.4|2206.2|2205.4|1341
1686269400000|2023-06-09 00:10:00|2208.2|2207.4|2212.2|2211.4|2212.7|2211.9|2208.2|2207.4|1224
1686269700000|2023-06-09 00:15:00|2212.7|2211.9|2216.7|2215.9|2216.7|2215.9|2210.7|2209.9|1370
1686270000000|2023-06-09 00:20:00|2217.2|2216.4|2220.2|2219.4|2220.2|2219.4|2214.2|2213.4|2236
1686270300000|2023-06-09 00:25:00|2220.7|2219.9|2217.7|2216.9|2222.2|2221.4|2216.2|2215.4|1612
1686270600000|2023-06-09 00:30:00|2218.2|2217.4|2217.2|2216.4|2218.2|2217.4|2213.9|2213.1|1259
1686270900000|2023-06-09 00:35:00|2216.7|2215.9|2218.4|2217.6|2219.2|2218.4|2214.7|2213.9|943
1686271200000|2023-06-09 00:40:00|2218.2|2217.4|2215.7|2214.9|2218.2|2217.4|2215.2|2214.4|879
1686271500000|2023-06-09 00:45:00|2215.2|2214.4|2213.2|2212.4|2215.2|2214.4|2210.7|2209.9|1247
1686271800000|2023-06-09 00:50:00|2212.7|2211.9|2213.2|2212.4|2213.7|2212.9|2210.7|2209.9|1756
1686272100000|2023-06-09 00:55:00|2212.7|2211.9|2215.7|2214.9|2215.7|2214.9|2210.7|2209.9|1250
1686272400000|2023-06-09 01:00:00|2216.2|2215.4|2218.2|2217.4|2218.7|2217.9|2216.2|2215.4|1886
1686272700000|2023-06-09 01:05:00|2218.7|2217.9|2217.2|2216.4|2219.2|2218.4|2217.2|2216.4|1275
1686273000000|2023-06-09 01:10:00|2217.7|2216.9|2216.7|2215.9|2218.7|2217.9|2216.7|2215.9|639
1686273300000|2023-06-09 01:15:00|2217.2|2216.4|2217.7|2216.9|2218.2|2217.4|2216.7|2215.9|512
1686273600000|2023-06-09 01:20:00|2217.4|2216.6|2218.7|2217.9|2219.2|2218.4|2217.2|2216.4|397
1686273900000|2023-06-09 01:25:00|2218.2|2217.4|2218.2|2217.4|2219.2|2218.4|2218.2|2217.4|433
1686274200000|2023-06-09 01:30:00|2217.7|2216.9|2219.2|2218.4|2219.4|2218.6|2216.7|2215.9|737
1686274500000|2023-06-09 01:35:00|2219.7|2218.9|2218.4|2217.6|2219.7|2218.9|2217.7|2216.9|644
1686274800000|2023-06-09 01:40:00|2218.7|2217.9|2219.7|2218.9|2219.7|2218.9|2218.2|2217.4|721
1686275100000|2023-06-09 01:45:00|2219.2|2218.4|2218.7|2217.9|2219.7|2218.9|2217.7|2216.9|1185
1686275400000|2023-06-09 01:50:00|2219.2|2218.4|2220.2|2219.4|2220.7|2219.9|2219.2|2218.4|687
1686275700000|2023-06-09 01:55:00|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2219.7|2218.9|389
1686276000000|2023-06-09 02:00:00|2220.9|2220.1|2220.2|2219.4|2221.7|2220.9|2219.4|2218.6|525
1686276300000|2023-06-09 02:05:00|2219.7|2218.9|2217.7|2216.9|2220.2|2219.4|2217.7|2216.9|187
1686276600000|2023-06-09 02:10:00|2217.4|2216.6|2217.2|2216.4|2218.7|2217.9|2216.7|2215.9|418
1686276900000|2023-06-09 02:15:00|2217.7|2216.9|2215.2|2214.4|2217.7|2216.9|2215.2|2214.4|394
1686277200000|2023-06-09 02:20:00|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2212.7|2211.9|585
1686277500000|2023-06-09 02:25:00|2214.4|2213.6|2217.7|2216.9|2217.7|2216.9|2214.2|2213.4|622
1686277800000|2023-06-09 02:30:00|2218.2|2217.4|2219.6|2218.8|2219.6|2218.8|2217.7|2216.9|338
1686278100000|2023-06-09 02:35:00|2220.1|2219.3|2219.6|2218.8|2220.1|2219.3|2219.1|2218.3|245
1686278400000|2023-06-09 02:40:00|2219.1|2218.3|2218.1|2217.3|2219.6|2218.8|2217.6|2216.8|162
1686278700000|2023-06-09 02:45:00|2218.6|2217.8|2220.1|2219.3|2220.1|2219.3|2218.6|2217.8|119
1686279000000|2023-06-09 02:50:00|2219.6|2218.8|2219.1|2218.3|2219.6|2218.8|2219.1|2218.3|97
1686279300000|2023-06-09 02:55:00|2219.6|2218.8|2219.1|2218.3|2219.6|2218.8|2218.6|2217.8|75
1686279600000|2023-06-09 03:00:00|2218.6|2217.8|2217.6|2216.8|2218.6|2217.8|2217.1|2216.3|203
1686279900000|2023-06-09 03:05:00|2217.1|2216.3|2217.6|2216.8|2217.6|2216.8|2217.1|2216.3|45
1686280200000|2023-06-09 03:10:00|2217.1|2216.3|2217.6|2216.8|2217.6|2216.8|2217.1|2216.3|509
1686280500000|2023-06-09 03:15:00|2217.8|2217|2217.6|2216.8|2218.1|2217.3|2217.1|2216.3|393
1686280800000|2023-06-09 03:20:00|2218.1|2217.3|2219.1|2218.3|2219.6|2218.8|2218.1|2217.3|255
1686281100000|2023-06-09 03:25:00|2219.6|2218.8|2220.1|2219.3|2220.1|2219.3|2218.6|2217.8|336
1686281400000|2023-06-09 03:30:00|2220.6|2219.8|2221.1|2220.3|2222.1|2221.3|2220.6|2219.8|1346
1686281700000|2023-06-09 03:35:00|2221.6|2220.8|2222.1|2221.3|2222.6|2221.8|2221.1|2220.3|738
1686282000000|2023-06-09 03:40:00|2222.6|2221.8|2223.6|2222.8|2223.6|2222.8|2222.1|2221.3|308
1686282300000|2023-06-09 03:45:00|2223.1|2222.3|2224.6|2223.8|2224.6|2223.8|2222.6|2221.8|562
1686282600000|2023-06-09 03:50:00|2224.3|2223.5|2222.6|2221.8|2224.3|2223.5|2221.1|2220.3|405
1686282900000|2023-06-09 03:55:00|2223.1|2222.3|2225.1|2224.3|2225.6|2224.8|2222.6|2221.8|581
1686283200000|2023-06-09 04:00:00|2224.6|2223.8|2225.1|2224.3|2225.1|2224.3|2223.1|2222.3|555
1686283500000|2023-06-09 04:05:00|2224.8|2224|2224.6|2223.8|2225.1|2224.3|2224.1|2223.3|355
1686283800000|2023-06-09 04:10:00|2225.1|2224.3|2224.1|2223.3|2225.6|2224.8|2224.1|2223.3|312
1686284100000|2023-06-09 04:15:00|2224.6|2223.8|2223.6|2222.8|2224.6|2223.8|2223.1|2222.3|342
1686284400000|2023-06-09 04:20:00|2224.1|2223.3|2223.1|2222.3|2224.1|2223.3|2222.6|2221.8|408
1686284700000|2023-06-09 04:25:00|2223.6|2222.8|2222.6|2221.8|2223.6|2222.8|2222.6|2221.8|244
1686285000000|2023-06-09 04:30:00|2223.1|2222.3|2222.6|2221.8|2223.1|2222.3|2222.1|2221.3|191
1686285300000|2023-06-09 04:35:00|2222.3|2221.5|2222.6|2221.8|2223.1|2222.3|2222.1|2221.3|135
1686285600000|2023-06-09 04:40:00|2222.1|2221.3|2221.1|2220.3|2222.6|2221.8|2221.1|2220.3|213
1686285900000|2023-06-09 04:45:00|2220.6|2219.8|2222.6|2221.8|2222.6|2221.8|2220.6|2219.8|378
1686286200000|2023-06-09 04:50:00|2222.3|2221.5|2222.1|2221.3|2222.8|2222|2222.1|2221.3|448
1686286500000|2023-06-09 04:55:00|2221.8|2221|2222.1|2221.3|2222.1|2221.3|2221.6|2220.8|157
1686286800000|2023-06-09 05:00:00|2222.6|2221.8|2222.1|2221.3|2223.1|2222.3|2222.1|2221.3|448
1686287100000|2023-06-09 05:05:00|2222.3|2221.5|2222.1|2221.3|2222.6|2221.8|2222.1|2221.3|269
1686287400000|2023-06-09 05:10:00|2222.6|2221.8|2222.1|2221.3|2222.6|2221.8|2221.8|2221|467
1686287700000|2023-06-09 05:15:00|2221.8|2221|2221.6|2220.8|2222.1|2221.3|2221.1|2220.3|215
1686288000000|2023-06-09 05:20:00|2221.3|2220.5|2222.6|2221.8|2222.6|2221.8|2221.3|2220.5|272
1686288300000|2023-06-09 05:25:00|2223.1|2222.3|2224.1|2223.3|2224.1|2223.3|2222.6|2221.8|549
1686288600000|2023-06-09 05:30:00|2223.8|2223|2223.1|2222.3|2223.8|2223|2222.6|2221.8|413
1686288900000|2023-06-09 05:35:00|2223.6|2222.8|2224.1|2223.3|2224.6|2223.8|2223.1|2222.3|647
1686289200000|2023-06-09 05:40:00|2224.3|2223.5|2224.6|2223.8|2225.1|2224.3|2224.1|2223.3|384
1686289500000|2023-06-09 05:45:00|2224.8|2224|2225.6|2224.8|2225.6|2224.8|2224.6|2223.8|533
1686289800000|2023-06-09 05:50:00|2226.1|2225.3|2226.1|2225.3|2226.6|2225.8|2225.6|2224.8|1123
1686290100000|2023-06-09 05:55:00|2225.8|2225|2224.1|2223.3|2229.6|2228.8|2224.1|2223.3|7451
1686290400000|2023-06-09 06:00:00|2224.6|2223.8|2223.1|2222.3|2225.1|2224.3|2222.1|2221.3|4161
1686290700000|2023-06-09 06:05:00|2222.6|2221.8|2222.4|2220.4|2223.1|2222.3|2221.6|2220.4|964
1686291000000|2023-06-09 06:10:00|2222.1|2220.1|2223.7|2221.7|2224.3|2222.3|2221.9|2219.9|4
1686291300000|2023-06-09 06:15:00|2223.5|2221.5|2223.1|2221.1|2223.7|2221.7|2222.9|2220.9|590
1686291600000|2023-06-09 06:20:00|2223.2|2221.2|2223.2|2221.2|2223.5|2221.5|2223.1|2221.1|0
1686291900000|2023-06-09 06:25:00|2223.4|2221.4|2223.5|2221.5|2223.7|2221.7|2223.1|2221.1|0
1686292200000|2023-06-09 06:30:00|2223.7|2221.7|2223.6|2221.6|2223.7|2221.7|2223.3|2221.3|0
1686292500000|2023-06-09 06:35:00|2223.5|2221.5|2223.6|2221.6|2223.7|2221.7|2223.3|2221.3|0
1686292800000|2023-06-09 06:40:00|2223.8|2221.8|2223.5|2221.5|2223.9|2221.9|2223.3|2221.3|0
1686293100000|2023-06-09 06:45:00|2223.6|2221.6|2223.2|2221.2|2223.6|2221.6|2223.2|2221.2|0
1686293400000|2023-06-09 06:50:00|2223|2221|2223.3|2221.3|2223.3|2221.3|2223|2221|0
1686293700000|2023-06-09 06:55:00|2223.5|2221.5|2223.5|2221.5|2223.6|2221.6|2223.2|2221.2|0
1686294000000|2023-06-09 07:00:00|2223.6|2221.6|2223.4|2221.4|2224.1|2222.1|2222.9|2220.9|0
1686294300000|2023-06-09 07:05:00|2223.3|2221.3|2223.1|2221.1|2224.2|2222.2|2223.1|2221.1|0
1686294600000|2023-06-09 07:10:00|2223.3|2221.3|2222.5|2220.5|2223.7|2221.7|2222|2220|0
1686294900000|2023-06-09 07:15:00|2222.3|2220.3|2220.3|2218.3|2222.3|2220.3|2220.3|2218.3|0
1686295200000|2023-06-09 07:20:00|2220.1|2218.1|2220.8|2218.8|2221.4|2219.4|2220.1|2218.1|0
1686295500000|2023-06-09 07:25:00|2220.7|2218.7|2219.8|2217.8|2221.5|2219.5|2218.6|2216.6|0
1686295800000|2023-06-09 07:30:00|2219.5|2217.5|2222.8|2221.6|2222.8|2221.6|2218.8|2217.5|344
1686296100000|2023-06-09 07:35:00|2222.3|2221.1|2223.3|2222.1|2223.8|2222.6|2221.8|2220.6|165
1686296400000|2023-06-09 07:40:00|2222.8|2221.6|2222.3|2221.1|2223.3|2222.1|2221.3|2220.1|92
1686296700000|2023-06-09 07:45:00|2222|2220.8|2223.8|2222.6|2224.3|2223.1|2221.8|2220.6|90
1686297000000|2023-06-09 07:50:00|2224|2222.8|2229.3|2228.1|2229.5|2228.3|2223.8|2222.6|390
1686297300000|2023-06-09 07:55:00|2229|2227.8|2229.3|2228.1|2229.8|2228.6|2227.8|2226.6|271
1686297600000|2023-06-09 08:00:00|2229|2227.8|2230.8|2229.6|2230.8|2229.6|2228.8|2227.6|140
1686297900000|2023-06-09 08:05:00|2231.3|2230.1|2230.3|2229.1|2231.8|2230.6|2229.3|2228.1|646
1686298200000|2023-06-09 08:10:00|2230|2228.8|2230.8|2229.6|2231.3|2230.1|2228.8|2227.6|316
1686298500000|2023-06-09 08:15:00|2230.5|2229.3|2230.3|2229.1|2231.3|2230.1|2229.8|2228.6|323
1686298800000|2023-06-09 08:20:00|2230|2228.8|2231.8|2230.6|2231.8|2230.6|2229.8|2228.6|521
1686299100000|2023-06-09 08:25:00|2232|2230.8|2232.8|2231.6|2233.8|2232.6|2231.3|2230.1|598
1686299400000|2023-06-09 08:30:00|2233.3|2232.1|2229.8|2228.6|2233.3|2232.1|2228.3|2227.1|558
1686299700000|2023-06-09 08:35:00|2229.5|2228.3|2230.3|2229.1|2231.3|2230.1|2229.3|2228.1|189
1686300000000|2023-06-09 08:40:00|2230|2228.8|2229.8|2228.6|2231.3|2230.1|2228.8|2227.6|367
1686300300000|2023-06-09 08:45:00|2229.3|2228.1|2232.8|2231.6|2232.8|2231.6|2229.3|2228.1|353
1686300600000|2023-06-09 08:50:00|2232.3|2231.1|2233.3|2232.1|2233.3|2232.1|2232.3|2231.1|126
1686300900000|2023-06-09 08:55:00|2233.8|2232.6|2233.8|2232.6|2234.3|2233.1|2233|2231.8|547
1686301200000|2023-06-09 09:00:00|2234|2232.8|2235.5|2234.3|2235.8|2234.6|2233.3|2232.1|365
1686301500000|2023-06-09 09:05:00|2235.8|2234.6|2235.3|2234.1|2236.3|2235.1|2234.3|2233.1|297
1686301800000|2023-06-09 09:10:00|2234.8|2233.6|2234.3|2233.1|2235.8|2234.6|2234.3|2233.1|213
1686302100000|2023-06-09 09:15:00|2234.5|2233.3|2234.8|2233.6|2235.8|2234.6|2233.8|2232.6|173
1686302400000|2023-06-09 09:20:00|2234.3|2233.1|2234.3|2233.1|2235.3|2234.1|2233.3|2232.1|192
1686302700000|2023-06-09 09:25:00|2234|2232.8|2234|2232.8|2234.3|2233.1|2232.8|2231.6|188
1686303000000|2023-06-09 09:30:00|2233.8|2232.6|2232.8|2231.6|2234.3|2233.1|2232.8|2231.6|314
1686303300000|2023-06-09 09:35:00|2233|2231.8|2233.5|2232.3|2233.8|2232.6|2232.3|2231.1|204
1686303600000|2023-06-09 09:40:00|2233.3|2232.1|2232.8|2231.6|2233.8|2232.6|2232.3|2231.1|249
1686303900000|2023-06-09 09:45:00|2233|2231.8|2232.3|2231.1|2233|2231.8|2231.8|2230.6|305
1686304200000|2023-06-09 09:50:00|2232.8|2231.6|2230.3|2229.1|2232.8|2231.6|2229.8|2228.6|270
1686304500000|2023-06-09 09:55:00|2230.5|2229.3|2230.8|2229.6|2230.8|2229.6|2229.3|2228.1|316
1686304800000|2023-06-09 10:00:00|2230.5|2229.3|2231.3|2230.1|2231.3|2230.1|2230.3|2229.1|214
1686305100000|2023-06-09 10:05:00|2230.8|2229.6|2230.3|2229.1|2231|2229.8|2230.3|2229.1|157
1686305400000|2023-06-09 10:10:00|2230.5|2229.3|2229.3|2228.1|2230.8|2229.6|2228.3|2227.1|116
1686305700000|2023-06-09 10:15:00|2229.5|2228.3|2230.8|2229.6|2230.8|2229.6|2229.3|2228.1|72
1686306000000|2023-06-09 10:20:00|2231.3|2230.1|2231.3|2230.1|2231.8|2230.6|2230.8|2229.6|198
1686306300000|2023-06-09 10:25:00|2231.8|2230.6|2232|2230.8|2232.8|2231.6|2231.8|2230.6|118
1686306600000|2023-06-09 10:30:00|2231.8|2230.6|2231.3|2230.1|2232.3|2231.1|2230.3|2229.1|50
1686306900000|2023-06-09 10:35:00|2230.8|2229.6|2231.3|2230.1|2231.8|2230.6|2230.8|2229.6|76
1686307200000|2023-06-09 10:40:00|2231.5|2230.3|2232.8|2231.6|2232.8|2231.6|2230.8|2229.6|87
1686307500000|2023-06-09 10:45:00|2231.8|2230.6|2234.3|2233.1|2234.8|2233.6|2231.8|2230.6|144
1686307800000|2023-06-09 10:50:00|2234|2232.8|2234.3|2233.1|2234.3|2233.1|2233.3|2232.1|85
1686308100000|2023-06-09 10:55:00|2233.8|2232.6|2233.3|2232.1|2234.3|2233.1|2232.3|2231.1|89
1686308400000|2023-06-09 11:00:00|2232.8|2231.6|2233.3|2232.1|2233.8|2232.6|2232.8|2231.6|53
1686308700000|2023-06-09 11:05:00|2232.8|2231.6|2233.8|2232.6|2234.3|2233.1|2232.8|2231.6|72
1686309000000|2023-06-09 11:10:00|2233.3|2232.1|2235.3|2234.1|2235.3|2234.1|2233.3|2232.1|73
1686309300000|2023-06-09 11:15:00|2235.8|2234.6|2234.8|2233.6|2235.8|2234.6|2234.5|2233.3|45
1686309600000|2023-06-09 11:20:00|2234.3|2233.1|2234.8|2233.6|2234.8|2233.6|2233.8|2232.6|33
1686309900000|2023-06-09 11:25:00|2234.5|2233.3|2235.3|2234.1|2235.3|2234.1|2234.3|2233.1|57
1686310200000|2023-06-09 11:30:00|2234.8|2233.6|2234.3|2233.1|2234.8|2233.6|2233.8|2232.6|48
1686310500000|2023-06-09 11:35:00|2234|2232.8|2235.3|2234.1|2235.3|2234.1|2233.3|2232.1|60
1686310800000|2023-06-09 11:40:00|2235|2233.8|2235.8|2234.6|2236.3|2235.1|2234.8|2233.6|62
1686311100000|2023-06-09 11:45:00|2236.3|2235.1|2237.3|2236.1|2237.3|2236.1|2236.3|2235.1|186
1686311400000|2023-06-09 11:50:00|2237|2235.8|2236.8|2235.6|2237.3|2236.1|2236.5|2235.3|172
1686311700000|2023-06-09 11:55:00|2236.3|2235.1|2237.3|2236.1|2237.3|2236.1|2236.3|2235.1|101
1686312000000|2023-06-09 12:00:00|2236.8|2235.6|2236.8|2235.6|2237.3|2236.1|2236.3|2235.1|135
1686312300000|2023-06-09 12:05:00|2236.5|2235.3|2237.8|2236.6|2237.8|2236.6|2236.3|2235.1|101
1686312600000|2023-06-09 12:10:00|2237.5|2236.3|2238.3|2237.1|2238.8|2237.6|2237.3|2236.1|144
1686312900000|2023-06-09 12:15:00|2238|2236.8|2238.8|2237.6|2238.8|2237.6|2237.8|2236.6|48
1686313200000|2023-06-09 12:20:00|2238.5|2237.3|2238.3|2237.1|2238.5|2237.3|2237.8|2236.6|60
1686313500000|2023-06-09 12:25:00|2237.8|2236.6|2237.8|2236.6|2238.3|2237.1|2237.3|2236.1|101
1686313800000|2023-06-09 12:30:00|2237.3|2236.1|2233.8|2232.6|2237.3|2236.1|2232.8|2231.6|145
1686314100000|2023-06-09 12:35:00|2234.3|2233.1|2234.8|2233.6|2235.8|2234.6|2234.3|2233.1|68
1686314400000|2023-06-09 12:40:00|2234.3|2233.1|2235.8|2234.6|2235.8|2234.6|2234|2232.8|35
1686314700000|2023-06-09 12:45:00|2235.3|2234.1|2236.8|2235.6|2236.8|2235.6|2234.8|2233.6|49
1686315000000|2023-06-09 12:50:00|2236.5|2235.3|2237.8|2236.6|2237.8|2236.6|2236|2234.8|81
1686315300000|2023-06-09 12:55:00|2237.3|2236.1|2237.3|2236.1|2237.3|2236.1|2235.5|2234.3|50
1686315600000|2023-06-09 13:00:00|2236.8|2235.6|2235.3|2234.1|2236.8|2235.6|2235.3|2234.1|44
1686315900000|2023-06-09 13:05:00|2235.8|2234.6|2236.3|2235.1|2236.8|2235.6|2235.3|2234.1|24
1686316200000|2023-06-09 13:10:00|2235.8|2234.6|2237.3|2236.1|2237.3|2236.1|2235.8|2234.6|24
1686316500000|2023-06-09 13:15:00|2237.5|2236.3|2238|2236.8|2238.3|2237.1|2237.3|2236.1|67
1686316800000|2023-06-09 13:20:00|2238.3|2237.1|2237.3|2236.1|2238.3|2237.1|2237.3|2236.1|123
1686317100000|2023-06-09 13:25:00|2237.5|2236.3|2238.3|2237.1|2238.8|2237.6|2237.3|2236.1|60
1686317400000|2023-06-09 13:30:00|2238.8|2237.6|2236.8|2235.6|2238.8|2237.6|2236.3|2235.1|165
1686317700000|2023-06-09 13:35:00|2237|2235.8|2237.8|2236.6|2237.8|2236.6|2235.8|2234.6|76
1686318000000|2023-06-09 13:40:00|2237.3|2236.1|2239.5|2238.3|2240.3|2239.1|2236.8|2235.6|146
1686318300000|2023-06-09 13:45:00|2239.8|2238.6|2239.8|2238.6|2240.8|2239.6|2238.8|2237.6|164
1686318600000|2023-06-09 13:50:00|2240|2238.8|2241.3|2240.1|2241.3|2240.1|2239.8|2238.6|83
1686318900000|2023-06-09 13:55:00|2241.5|2240.3|2240.8|2239.6|2241.8|2240.6|2240.3|2239.1|140
1686319200000|2023-06-09 14:00:00|2240.5|2239.3|2241.8|2240.6|2242.3|2241.1|2240.3|2239.1|120
1686319500000|2023-06-09 14:05:00|2241.5|2240.3|2240.8|2239.6|2242.3|2241.1|2239.8|2238.6|79
1686319800000|2023-06-09 14:10:00|2241|2239.8|2241.8|2240.6|2242.3|2241.1|2240.3|2239.1|149
1686320100000|2023-06-09 14:15:00|2242.3|2241.1|2241.3|2240.1|2242.5|2241.3|2240.3|2239.1|202
1686320400000|2023-06-09 14:20:00|2240.8|2239.6|2239.8|2238.6|2241.3|2240.1|2239.3|2238.1|88
1686320700000|2023-06-09 14:25:00|2239.3|2238.1|2239.3|2238.1|2239.8|2238.6|2238.3|2237.1|85
1686321000000|2023-06-09 14:30:00|2239.8|2238.6|2238.3|2237.1|2240.3|2239.1|2238.3|2237.1|60
1686321300000|2023-06-09 14:35:00|2238.5|2237.3|2237.8|2236.6|2238.8|2237.6|2237.3|2236.1|119
1686321600000|2023-06-09 14:40:00|2237.3|2236.1|2235.8|2234.6|2237.3|2236.1|2235.3|2234.1|114
1686321900000|2023-06-09 14:45:00|2236|2234.8|2236.3|2235.1|2238.8|2237.6|2235.5|2234.3|249
1686322200000|2023-06-09 14:50:00|2236|2234.8|2237.8|2236.6|2237.8|2236.6|2234.3|2233.1|471
1686322500000|2023-06-09 14:55:00|2238.3|2237.1|2239|2237.8|2239.8|2238.6|2237.8|2236.6|143
1686322800000|2023-06-09 15:00:00|2239.3|2238.1|2239|2237.8|2239.8|2238.6|2238.3|2237.1|83
1686323100000|2023-06-09 15:05:00|2238.8|2237.6|2239.3|2238.1|2240.3|2239.1|2238.3|2237.1|81
1686323400000|2023-06-09 15:10:00|2238.8|2237.6|2238.8|2237.6|2239.3|2238.1|2237.8|2236.6|31
1686323700000|2023-06-09 15:15:00|2239|2237.8|2238.3|2237.1|2239.3|2238.1|2236.8|2235.6|42
1686324000000|2023-06-09 15:20:00|2237.8|2236.6|2237.3|2236.1|2238.8|2237.6|2237.3|2236.1|36
1686324300000|2023-06-09 15:25:00|2237|2235.8|2234|2232.8|2237.3|2236.1|2233.8|2232.6|137
1686324600000|2023-06-09 15:30:00|2233.8|2232.6|2234.3|2233.1|2234.3|2233.1|2231.8|2230.6|280
1686324900000|2023-06-09 15:35:00|2234.5|2233.3|2234.8|2233.6|2236.5|2235.3|2234.3|2233.1|106
1686325200000|2023-06-09 15:40:00|2235.3|2234.1|2236.3|2235.1|2236.8|2235.6|2234.8|2233.6|307
1686325500000|2023-06-09 15:45:00|2236|2234.8|2234.3|2233.1|2236|2234.8|2233.8|2232.6|101
1686325800000|2023-06-09 15:50:00|2233.8|2232.6|2233.8|2232.6|2234.3|2233.1|2232.8|2231.6|48
1686326100000|2023-06-09 15:55:00|2234|2232.8|2231.8|2230.6|2234|2232.8|2231.3|2230.1|70
1686326400000|2023-06-09 16:00:00|2232|2230.8|2231.8|2230.6|2232|2230.8|2230.3|2229.1|40
1686326700000|2023-06-09 16:05:00|2232|2230.8|2232|2230.8|2232.8|2231.6|2231.3|2230.1|31
1686327000000|2023-06-09 16:10:00|2232.3|2231.1|2232.8|2231.6|2232.8|2231.6|2231.8|2230.6|35
1686327300000|2023-06-09 16:15:00|2232.3|2231.1|2233.8|2232.6|2233.8|2232.6|2232.3|2231.1|41
1686327600000|2023-06-09 16:20:00|2233.5|2232.3|2232.3|2231.1|2233.8|2232.6|2231.3|2230.1|21
1686327900000|2023-06-09 16:25:00|2231.8|2230.6|2231.8|2230.6|2232.3|2231.1|2229.8|2228.6|124
1686328200000|2023-06-09 16:30:00|2231.5|2230.3|2233.3|2232.1|2233.8|2232.6|2231.3|2230.1|156
1686328500000|2023-06-09 16:35:00|2233.8|2232.6|2233.3|2232.1|2233.8|2232.6|2232.8|2231.6|196
1686328800000|2023-06-09 16:40:00|2232.8|2231.6|2234.8|2233.6|2234.8|2233.6|2232.8|2231.6|130
1686329100000|2023-06-09 16:45:00|2234.3|2233.1|2236.3|2235.1|2236.3|2235.1|2234.3|2233.1|107
1686329400000|2023-06-09 16:50:00|2235.8|2234.6|2235.8|2234.6|2236.3|2235.1|2235.8|2234.6|18
1686329700000|2023-06-09 16:55:00|2236|2234.8|2236.5|2235.3|2236.5|2235.3|2235.3|2234.1|53
1686330000000|2023-06-09 17:00:00|2236.3|2235.1|2237.3|2236.1|2237.5|2236.3|2236.3|2235.1|66
1686330300000|2023-06-09 17:05:00|2237|2235.8|2237.8|2236.6|2237.8|2236.6|2236.8|2235.6|49
1686330600000|2023-06-09 17:10:00|2238|2236.8|2236.8|2235.6|2238|2236.8|2236.8|2235.6|49
1686330900000|2023-06-09 17:15:00|2236.3|2235.1|2235.8|2234.6|2236.8|2235.6|2235.8|2234.6|63
1686331200000|2023-06-09 17:20:00|2235.3|2234.1|2236.3|2235.1|2236.3|2235.1|2235.3|2234.1|75
1686331500000|2023-06-09 17:25:00|2235.8|2234.6|2237.3|2236.1|2237.8|2236.6|2235.8|2234.6|47
1686331800000|2023-06-09 17:30:00|2237.8|2236.6|2238.3|2237.1|2238.5|2237.3|2237.3|2236.1|72
1686332100000|2023-06-09 17:35:00|2237.8|2236.6|2237.8|2236.6|2238|2236.8|2237.8|2236.6|48
1686332400000|2023-06-09 17:40:00|2238.3|2237.1|2238.3|2237.1|2238.8|2237.6|2237.8|2236.6|91
1686332700000|2023-06-09 17:45:00|2238.5|2237.3|2237.8|2236.6|2238.8|2237.6|2237.5|2236.3|141
1686333000000|2023-06-09 17:50:00|2238|2236.8|2238.3|2237.1|2238.3|2237.1|2237|2235.8|50
1686333300000|2023-06-09 17:55:00|2237.8|2236.6|2239.3|2238.1|2239.3|2238.1|2237.5|2236.3|65
1686333600000|2023-06-09 18:00:00|2239|2237.8|2239.3|2238.1|2239.8|2238.6|2239|2237.8|41
1686333900000|2023-06-09 18:05:00|2238.8|2237.6|2239.3|2238.1|2239.3|2238.1|2238.8|2237.6|60
1686334200000|2023-06-09 18:10:00|2239.5|2238.3|2239.3|2238.1|2239.8|2238.6|2239.3|2238.1|47
1686334500000|2023-06-09 18:15:00|2239.5|2238.3|2238.8|2237.6|2239.5|2238.3|2238.5|2237.3|74
1686334800000|2023-06-09 18:20:00|2239|2237.8|2240.3|2239.1|2240.3|2239.1|2238.8|2237.6|135
1686335100000|2023-06-09 18:25:00|2239.8|2238.6|2238.3|2237.1|2239.8|2238.6|2238.3|2237.1|85
1686335400000|2023-06-09 18:30:00|2238.8|2237.6|2236.8|2235.6|2238.8|2237.6|2236|2234.8|110
1686335700000|2023-06-09 18:35:00|2237.3|2236.1|2235.3|2234.1|2237.3|2236.1|2234.8|2233.6|116
1686336000000|2023-06-09 18:40:00|2235|2233.8|2236.3|2235.1|2236.3|2235.1|2234.8|2233.6|68
1686336300000|2023-06-09 18:45:00|2235.8|2234.6|2236.3|2235.1|2236.8|2235.6|2235.8|2234.6|90
1686336600000|2023-06-09 18:50:00|2236.5|2235.3|2237.3|2236.1|2237.3|2236.1|2236.3|2235.1|53
1686336900000|2023-06-09 18:55:00|2237.8|2236.6|2238|2236.8|2238.3|2237.1|2237.5|2236.3|120
1686337200000|2023-06-09 19:00:00|2238.3|2237.1|2237.8|2236.6|2238.5|2237.3|2236.8|2235.6|56
1686337500000|2023-06-09 19:05:00|2238|2236.8|2236.8|2235.6|2238.3|2237.1|2235.8|2234.6|67
1686337800000|2023-06-09 19:10:00|2236.5|2235.3|2237.8|2236.6|2238|2236.8|2235.8|2234.6|63
1686338100000|2023-06-09 19:15:00|2237.5|2236.3|2238.3|2237.1|2238.3|2237.1|2236.5|2235.3|37
1686338400000|2023-06-09 19:20:00|2238.8|2237.6|2239.3|2238.1|2239.3|2238.1|2238.3|2237.1|41
1686338700000|2023-06-09 19:25:00|2238.8|2237.6|2239.3|2238.1|2239.8|2238.6|2238.3|2237.1|81
1686339000000|2023-06-09 19:30:00|2239|2237.8|2239.8|2238.6|2240|2238.8|2238.8|2237.6|62
1686339300000|2023-06-09 19:35:00|2239.3|2238.1|2239.3|2238.1|2240.3|2239.1|2238.8|2237.6|63
1686339600000|2023-06-09 19:40:00|2239.5|2238.3|2238.8|2237.6|2240.3|2239.1|2238.5|2237.3|148
1686339900000|2023-06-09 19:45:00|2239.3|2238.1|2239.3|2238.1|2240.3|2239.1|2238.8|2237.6|153
1686340200000|2023-06-09 19:50:00|2238.8|2237.6|2238.3|2237.1|2239.8|2238.6|2238.3|2237.1|211
1686340500000|2023-06-09 19:55:00|2238|2236.8|2238.3|2237.1|2238.5|2237.3|2236.3|2235.1|229
1686340800000|2023-06-09 20:00:00|2238.5|2237.3|2238.3|2237.1|2238.8|2237.6|2237.3|2236.1|245
1686341100000|2023-06-09 20:05:00|2238.5|2237.3|2238.3|2237.1|2238.8|2237.6|2238.3|2237.1|55
1686341400000|2023-06-09 20:10:00|2238.8|2237.6|2239|2237.8|2239.3|2238.1|2238.3|2237.1|169
1686341700000|2023-06-09 20:15:00|2238.8|2237.6|2237.8|2236.6|2238.8|2237.6|2237.8|2236.6|102
1686342000000|2023-06-09 20:20:00|2237.5|2236.3|2239|2237.8|2239.3|2238.1|2237.5|2236.3|115
1686342300000|2023-06-09 20:25:00|2238.8|2237.6|2238.8|2237.6|2239.3|2238.1|2238.8|2237.6|19
1686342600000|2023-06-09 20:30:00|2238.5|2237.3|2238|2236.8|2238.8|2237.6|2237.8|2236.6|49
1686342900000|2023-06-09 20:35:00|2238.3|2237.1|2237.8|2236.6|2238.3|2237.1|2237.8|2236.6|4
1686343200000|2023-06-09 20:40:00|2237.3|2236.1|2236.5|2235.3|2237.3|2236.1|2236.3|2235.1|87
1686343500000|2023-06-09 20:45:00|2236.3|2235.1|2236|2234.8|2236.8|2235.6|2235.8|2234.6|27
1686343800000|2023-06-09 20:50:00|2235.8|2234.6|2237.3|2235.3|2237.3|2235.3|2235.8|2234.6|21
1686344100000|2023-06-09 20:55:00|2237.1|2235.1|2234.7|2232.7|2237.1|2235.1|2234.2|2232.2|0
1686520800000|2023-06-11 22:00:00|2237.8|2235.8|2236.9|2234.9|2238|2236|2236.9|2234.9|0
1686521100000|2023-06-11 22:05:00|2236.8|2234.8|2236.2|2234.2|2236.8|2234.8|2236.2|2234.2|0
1686521400000|2023-06-11 22:10:00|2236.3|2234.3|2237.9|2235.9|2238.1|2236.1|2236.2|2234.2|0
1686521700000|2023-06-11 22:15:00|2238.1|2236.1|2238|2236|2238.1|2236.1|2237.9|2235.9|0
1686522000000|2023-06-11 22:20:00|2239|2237|2239.2|2237.2|2239.4|2237.4|2239|2237|0
1686522300000|2023-06-11 22:25:00|2239.4|2237.4|2240.4|2238.4|2240.6|2238.6|2239.2|2237.2|0
1686522600000|2023-06-11 22:30:00|2240.2|2238.2|2241|2239|2241.4|2239.4|2240.2|2238.2|0
1686522900000|2023-06-11 22:35:00|2240.8|2238.8|2240.1|2238.1|2241.3|2239.3|2239.9|2237.9|0
1686523200000|2023-06-11 22:40:00|2239.9|2237.9|2240.7|2238.7|2240.8|2238.8|2239.7|2237.7|0
1686523500000|2023-06-11 22:45:00|2240.9|2238.9|2241|2239|2241.4|2239.4|2240.7|2238.7|0
1686523800000|2023-06-11 22:50:00|2241.1|2239.1|2240.9|2238.9|2241.4|2239.4|2240.8|2238.8|0
1686524100000|2023-06-11 22:55:00|2241.1|2239.1|2241.1|2239.1|2241.4|2239.4|2240.9|2238.9|0
1686524400000|2023-06-11 23:00:00|2241.4|2239.4|2242.1|2240.1|2242.1|2240.1|2241.4|2239.4|0
1686524700000|2023-06-11 23:05:00|2242.4|2240.4|2242.7|2240.7|2243|2241|2242.3|2240.3|0
1686525000000|2023-06-11 23:10:00|2243|2241|2242.7|2240.7|2243.1|2241.1|2242.6|2240.6|0
1686525300000|2023-06-11 23:15:00|2242.9|2240.9|2242.4|2240.4|2243|2241|2242.4|2240.4|0
1686525600000|2023-06-11 23:20:00|2242.3|2240.3|2242.3|2240.3|2242.3|2240.3|2241.3|2239.3|0
1686525900000|2023-06-11 23:25:00|2242.2|2240.2|2242.4|2240.4|2242.9|2240.9|2242.2|2240.2|0
1686526200000|2023-06-11 23:30:00|2242.5|2240.5|2241.8|2239.8|2242.5|2240.5|2240.9|2238.9|0
1686526500000|2023-06-11 23:35:00|2241.7|2239.7|2241.5|2239.5|2241.9|2239.9|2241.2|2239.2|0
1686526800000|2023-06-11 23:40:00|2241.4|2239.4|2240.6|2238.6|2241.8|2239.8|2240.4|2238.4|0
1686527100000|2023-06-11 23:45:00|2240.5|2238.5|2236.3|2235.1|2240.5|2238.5|2235.3|2234.1|751
1686527400000|2023-06-11 23:50:00|2235.8|2234.6|2235.3|2234.1|2236.8|2235.6|2234.8|2233.6|529
1686527700000|2023-06-11 23:55:00|2235.8|2234.6|2237.8|2236.6|2237.8|2236.6|2235.8|2234.6|334
1686528000000|2023-06-12 00:00:00|2237.6|2236.8|2235.6|2234.8|2237.6|2236.8|2232.8|2232|1829
1686528300000|2023-06-12 00:05:00|2235.3|2234.5|2235.1|2234.3|2237.6|2236.8|2233.8|2233|1080
1686528600000|2023-06-12 00:10:00|2235.6|2234.8|2235.6|2234.8|2236.6|2235.8|2234.1|2233.3|728
1686528900000|2023-06-12 00:15:00|2236.1|2235.3|2234.6|2233.8|2238.1|2237.3|2234.6|2233.8|826
1686529200000|2023-06-12 00:20:00|2234.1|2233.3|2237.1|2236.3|2237.1|2236.3|2234.1|2233.3|378
1686529500000|2023-06-12 00:25:00|2237.6|2236.8|2240.1|2239.3|2240.1|2239.3|2237.1|2236.3|439
1686529800000|2023-06-12 00:30:00|2240.6|2239.8|2238.6|2237.8|2241.1|2240.3|2238.6|2237.8|733
1686530100000|2023-06-12 00:35:00|2238.8|2238|2237.1|2236.3|2239.1|2238.3|2236.6|2235.8|850
1686530400000|2023-06-12 00:40:00|2236.8|2236|2237.6|2236.8|2238.6|2237.8|2236.1|2235.3|611
1686530700000|2023-06-12 00:45:00|2237.3|2236.5|2235.1|2234.3|2237.6|2236.8|2234.6|2233.8|1115
1686531000000|2023-06-12 00:50:00|2234.8|2234|2236.6|2235.8|2237.1|2236.3|2234.8|2234|1264
1686531300000|2023-06-12 00:55:00|2237.1|2236.3|2240.1|2239.3|2240.1|2239.3|2236.6|2235.8|778
1686531600000|2023-06-12 01:00:00|2239.6|2238.8|2240.1|2239.3|2241.1|2240.3|2238.1|2237.3|942
1686531900000|2023-06-12 01:05:00|2240.6|2239.8|2240.1|2239.3|2241.1|2240.3|2240.1|2239.3|571
1686532200000|2023-06-12 01:10:00|2240.6|2239.8|2240.1|2239.3|2242.6|2241.8|2240.1|2239.3|953
1686532500000|2023-06-12 01:15:00|2240.3|2239.5|2240.1|2239.3|2240.6|2239.8|2239.8|2239|314
1686532800000|2023-06-12 01:20:00|2240.6|2239.8|2241.1|2240.3|2241.6|2240.8|2239.6|2238.8|842
1686533100000|2023-06-12 01:25:00|2241.6|2240.8|2240.6|2239.8|2242.1|2241.3|2240.6|2239.8|701
1686533400000|2023-06-12 01:30:00|2241.1|2240.3|2240.6|2239.8|2241.1|2240.3|2240.3|2239.5|361
1686533700000|2023-06-12 01:35:00|2241.1|2240.3|2241.6|2240.8|2242.1|2241.3|2241.1|2240.3|530
1686534000000|2023-06-12 01:40:00|2241.3|2240.5|2241.6|2240.8|2242.6|2241.8|2241.1|2240.3|281
1686534300000|2023-06-12 01:45:00|2242.1|2241.3|2240.6|2239.8|2242.6|2241.8|2240.1|2239.3|435
1686534600000|2023-06-12 01:50:00|2240.1|2239.3|2241.6|2240.8|2241.6|2240.8|2240.1|2239.3|220
1686534900000|2023-06-12 01:55:00|2241.8|2241|2241.1|2240.3|2242.1|2241.3|2240.6|2239.8|196
1686535200000|2023-06-12 02:00:00|2240.8|2240|2240.6|2239.8|2240.8|2240|2240.1|2239.3|200
1686535500000|2023-06-12 02:05:00|2240.1|2239.3|2241.1|2240.3|2241.1|2240.3|2240.1|2239.3|253
1686535800000|2023-06-12 02:10:00|2240.6|2239.8|2241.1|2240.3|2241.6|2240.8|2240.6|2239.8|222
1686536100000|2023-06-12 02:15:00|2241.6|2240.8|2241.1|2240.3|2241.6|2240.8|2240.6|2239.8|161
1686536400000|2023-06-12 02:20:00|2240.6|2239.8|2241.1|2240.3|2241.1|2240.3|2240.6|2239.8|118
1686536700000|2023-06-12 02:25:00|2240.6|2239.8|2241.1|2240.3|2241.1|2240.3|2240.6|2239.8|154
1686537000000|2023-06-12 02:30:00|2241.6|2240.8|2241.6|2240.8|2241.6|2240.8|2241.6|2240.8|126
1686537300000|2023-06-12 02:35:00|2241.3|2240.5|2242.6|2241.8|2242.6|2241.8|2241.1|2240.3|211
1686537600000|2023-06-12 02:40:00|2242.1|2241.3|2242.6|2241.8|2242.6|2241.8|2242.1|2241.3|139
1686537900000|2023-06-12 02:45:00|2242.1|2241.3|2243.1|2242.3|2243.1|2242.3|2242.1|2241.3|189
1686538200000|2023-06-12 02:50:00|2243.6|2242.8|2243.6|2242.8|2244.1|2243.3|2243.3|2242.5|261
1686538500000|2023-06-12 02:55:00|2243.1|2242.3|2241.6|2240.8|2243.1|2242.3|2241.1|2240.3|201
1686538800000|2023-06-12 03:00:00|2241.1|2240.3|2241.1|2240.3|2241.6|2240.8|2239.6|2238.8|288
1686539100000|2023-06-12 03:05:00|2240.6|2239.8|2241.1|2240.3|2241.1|2240.3|2240.6|2239.8|33
1686539400000|2023-06-12 03:10:00|2240.6|2239.8|2240.6|2239.8|2240.6|2239.8|2240.6|2239.8|53
1686539700000|2023-06-12 03:15:00|2240.1|2239.3|2240.1|2239.3|2240.1|2239.3|2240.1|2239.3|79
1686540000000|2023-06-12 03:20:00|2240.3|2239.5|2241.1|2240.3|2241.1|2240.3|2240.3|2239.5|126
1686540300000|2023-06-12 03:25:00|2241.6|2240.8|2242.1|2241.3|2242.1|2241.3|2241.6|2240.8|160
1686540600000|2023-06-12 03:30:00|2241.6|2240.8|2238.6|2237.8|2241.6|2240.8|2238.1|2237.3|666
1686540900000|2023-06-12 03:35:00|2239.1|2238.3|2238.6|2237.8|2239.1|2238.3|2237.6|2236.8|447
1686541200000|2023-06-12 03:40:00|2238.3|2237.5|2232.6|2231.8|2238.3|2237.5|2228.6|2227.8|1548
1686541500000|2023-06-12 03:45:00|2233.1|2232.3|2235.1|2234.3|2237.1|2236.3|2233.1|2232.3|750
1686541800000|2023-06-12 03:50:00|2234.6|2233.8|2235.6|2234.8|2236.6|2235.8|2234.1|2233.3|546
1686542100000|2023-06-12 03:55:00|2235.8|2235|2237.1|2236.3|2237.1|2236.3|2235.6|2234.8|275
1686542400000|2023-06-12 04:00:00|2236.8|2236|2232.6|2231.8|2236.8|2236|2232.1|2231.3|648
1686542700000|2023-06-12 04:05:00|2232.8|2232|2233.6|2232.8|2235.1|2234.3|2232.6|2231.8|601
1686543000000|2023-06-12 04:10:00|2234.1|2233.3|2235.1|2234.3|2235.6|2234.8|2233.6|2232.8|304
1686543300000|2023-06-12 04:15:00|2235.3|2234.5|2233.6|2232.8|2235.6|2234.8|2233.6|2232.8|213
1686543600000|2023-06-12 04:20:00|2233.3|2232.5|2234.6|2233.8|2234.6|2233.8|2233.3|2232.5|170
1686543900000|2023-06-12 04:25:00|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2234.1|2233.3|175
1686544200000|2023-06-12 04:30:00|2234.6|2233.8|2236.1|2235.3|2236.6|2235.8|2234.6|2233.8|330
1686544500000|2023-06-12 04:35:00|2236.3|2235.5|2236.1|2235.3|2236.3|2235.5|2235.1|2234.3|284
1686544800000|2023-06-12 04:40:00|2235.6|2234.8|2235.6|2234.8|2236.1|2235.3|2235.6|2234.8|118
1686545100000|2023-06-12 04:45:00|2235.1|2234.3|2236.6|2235.8|2236.6|2235.8|2235.1|2234.3|220
1686545400000|2023-06-12 04:50:00|2236.3|2235.5|2236.1|2235.3|2236.3|2235.5|2235.6|2234.8|112
1686545700000|2023-06-12 04:55:00|2235.8|2235|2236.1|2235.3|2236.6|2235.8|2235.8|2235|165
1686546000000|2023-06-12 05:00:00|2236.6|2235.8|2237.1|2236.3|2237.6|2236.8|2236.6|2235.8|485
1686546300000|2023-06-12 05:05:00|2237.3|2236.5|2235.6|2234.8|2237.6|2236.8|2234.8|2234|754
1686546600000|2023-06-12 05:10:00|2235.8|2235|2236.1|2235.3|2236.1|2235.3|2235.6|2234.8|139
1686546900000|2023-06-12 05:15:00|2235.8|2235|2237.1|2236.3|2237.1|2236.3|2235.6|2234.8|300
1686547200000|2023-06-12 05:20:00|2237.6|2236.8|2239.1|2238.3|2239.1|2238.3|2237.1|2236.3|326
1686547500000|2023-06-12 05:25:00|2239.3|2238.5|2240.1|2239.3|2240.6|2239.8|2239.1|2238.3|390
1686547800000|2023-06-12 05:30:00|2239.6|2238.8|2238.6|2237.8|2240.1|2239.3|2238.1|2237.3|362
1686548100000|2023-06-12 05:35:00|2239.1|2238.3|2238.6|2237.8|2239.6|2238.8|2238.6|2237.8|306
1686548400000|2023-06-12 05:40:00|2239.1|2238.3|2239.6|2238.8|2240.1|2239.3|2238.6|2237.8|462
1686548700000|2023-06-12 05:45:00|2239.1|2238.3|2238.6|2237.8|2239.6|2238.8|2238.6|2237.8|302
1686549000000|2023-06-12 05:50:00|2239.1|2238.3|2240.6|2239.8|2240.6|2239.8|2239.1|2238.3|742
1686549300000|2023-06-12 05:55:00|2240.1|2239.3|2240.8|2240|2241.1|2240.3|2238.6|2237.8|3590
1686549600000|2023-06-12 06:00:00|2239.6|2238.8|2240.1|2239.3|2240.6|2239.8|2239.6|2238.8|2152
1686549900000|2023-06-12 06:05:00|2240.6|2239.8|2240|2238|2240.6|2239.8|2239.6|2237.9|577
1686550200000|2023-06-12 06:10:00|2240.2|2238.2|2242|2240|2242|2240|2240.2|2238.2|17
1686550500000|2023-06-12 06:15:00|2242.1|2240.1|2242|2240|2242.3|2240.3|2241|2239|855
1686550800000|2023-06-12 06:20:00|2241.9|2239.9|2241.9|2239.9|2242.3|2240.3|2241.8|2239.8|0
1686551100000|2023-06-12 06:25:00|2242.1|2240.1|2242.4|2240.4|2242.4|2240.4|2241.9|2239.9|0
1686551400000|2023-06-12 06:30:00|2242.1|2240.1|2241.9|2239.9|2242.3|2240.3|2241.8|2239.8|0
1686551700000|2023-06-12 06:35:00|2242.1|2240.1|2242.3|2240.3|2242.4|2240.4|2242.1|2240.1|0
1686552000000|2023-06-12 06:40:00|2242.1|2240.1|2242.3|2240.3|2242.4|2240.4|2241.9|2239.9|0
1686552300000|2023-06-12 06:45:00|2242.1|2240.1|2242.3|2240.3|2242.3|2240.3|2242.1|2240.1|0
1686552600000|2023-06-12 06:50:00|2242.2|2240.2|2242.1|2240.1|2242.2|2240.2|2241.9|2239.9|0
1686552900000|2023-06-12 06:55:00|2242.3|2240.3|2242.4|2240.4|2242.5|2240.5|2242.1|2240.1|0
1686553200000|2023-06-12 07:00:00|2242.5|2240.5|2243.5|2241.5|2243.5|2241.5|2242.3|2240.3|0
1686553500000|2023-06-12 07:05:00|2243.6|2241.6|2243.1|2241.1|2243.9|2241.9|2242.1|2240.1|0
1686553800000|2023-06-12 07:10:00|2243.3|2241.3|2243.1|2241.1|2243.5|2241.5|2242|2240|0
1686554100000|2023-06-12 07:15:00|2243.2|2241.2|2243.8|2241.8|2244.7|2242.7|2242.7|2240.7|0
1686554400000|2023-06-12 07:20:00|2244|2242|2244.4|2242.4|2244.7|2242.7|2243.8|2241.8|0
1686554700000|2023-06-12 07:25:00|2244.3|2242.3|2244.7|2242.7|2244.7|2242.7|2243.1|2241.1|0
1686555000000|2023-06-12 07:30:00|2244.6|2242.6|2245.8|2244.6|2245.8|2244.6|2243.8|2242.5|597
1686555300000|2023-06-12 07:35:00|2245.5|2244.3|2244.8|2243.6|2245.8|2244.6|2243.8|2242.6|138
1686555600000|2023-06-12 07:40:00|2245.3|2244.1|2243.3|2242.1|2245.3|2244.1|2243.3|2242.1|81
1686555900000|2023-06-12 07:45:00|2243.5|2242.3|2244.3|2243.1|2244.8|2243.6|2243.3|2242.1|85
1686556200000|2023-06-12 07:50:00|2244.5|2243.3|2247.3|2246.1|2248.3|2247.1|2244.3|2243.1|234
1686556500000|2023-06-12 07:55:00|2247|2245.8|2246.3|2245.1|2247.3|2246.1|2244.8|2243.6|99
1686556800000|2023-06-12 08:00:00|2245.8|2244.6|2248.3|2247.1|2249.3|2248.1|2245.8|2244.6|142
1686557100000|2023-06-12 08:05:00|2248|2246.8|2248.3|2247.1|2249.3|2248.1|2247.8|2246.6|58
1686557400000|2023-06-12 08:10:00|2248|2246.8|2248.3|2247.1|2248.3|2247.1|2246.8|2245.6|62
1686557700000|2023-06-12 08:15:00|2248|2246.8|2247.8|2246.6|2248.8|2247.6|2247.3|2246.1|76
1686558000000|2023-06-12 08:20:00|2248|2246.8|2247.8|2246.6|2248.8|2247.6|2247.3|2246.1|95
1686558300000|2023-06-12 08:25:00|2248|2246.8|2246.8|2245.6|2248|2246.8|2246.8|2245.6|81
1686558600000|2023-06-12 08:30:00|2247|2245.8|2246.8|2245.6|2247.8|2246.6|2246.3|2245.1|115
1686558900000|2023-06-12 08:35:00|2247.3|2246.1|2245.8|2244.6|2247.3|2246.1|2245.3|2244.1|108
1686559200000|2023-06-12 08:40:00|2246|2244.8|2245.8|2244.6|2246.3|2245.1|2245.8|2244.6|49
1686559500000|2023-06-12 08:45:00|2245.3|2244.1|2245.8|2244.6|2245.8|2244.6|2245.3|2244.1|66
1686559800000|2023-06-12 08:50:00|2245.3|2244.1|2245.8|2244.6|2245.8|2244.6|2244.5|2243.3|77
1686560100000|2023-06-12 08:55:00|2246.3|2245.1|2248.3|2247.1|2248.3|2247.1|2245.8|2244.6|345
1686560400000|2023-06-12 09:00:00|2248|2246.8|2249.8|2248.6|2250.3|2249.1|2247.8|2246.6|247
1686560700000|2023-06-12 09:05:00|2250.3|2249.1|2250.8|2249.6|2250.8|2249.6|2250.3|2249.1|166
1686561000000|2023-06-12 09:10:00|2250.3|2249.1|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|50
1686561300000|2023-06-12 09:15:00|2250.5|2249.3|2249.8|2248.6|2250.8|2249.6|2249.8|2248.6|46
1686561600000|2023-06-12 09:20:00|2250|2248.8|2250.8|2249.6|2251|2249.8|2250|2248.8|34
1686561900000|2023-06-12 09:25:00|2250.5|2249.3|2250.3|2249.1|2250.8|2249.6|2250.3|2249.1|26
1686562200000|2023-06-12 09:30:00|2249.8|2248.6|2248.8|2247.6|2250.8|2249.6|2248.8|2247.6|75
1686562500000|2023-06-12 09:35:00|2249|2247.8|2248.8|2247.6|2249.8|2248.6|2248.8|2247.6|26
1686562800000|2023-06-12 09:40:00|2248.3|2247.1|2246.8|2245.6|2248.3|2247.1|2246.3|2245.1|90
1686563100000|2023-06-12 09:45:00|2247.3|2246.1|2246.3|2245.1|2247.8|2246.6|2246.3|2245.1|59
1686563400000|2023-06-12 09:50:00|2246.8|2245.6|2246.8|2245.6|2247|2245.8|2246.3|2245.1|41
1686563700000|2023-06-12 09:55:00|2247|2245.8|2247.3|2246.1|2247.8|2246.6|2246.8|2245.6|41
1686564000000|2023-06-12 10:00:00|2246.8|2245.6|2246.8|2245.6|2247.3|2246.1|2246.3|2245.1|93
1686564300000|2023-06-12 10:05:00|2246.3|2245.1|2245.8|2244.6|2246.8|2245.6|2244.8|2243.6|102
1686564600000|2023-06-12 10:10:00|2245.5|2244.3|2245.5|2244.3|2245.8|2244.6|2244.8|2243.6|31
1686564900000|2023-06-12 10:15:00|2245.8|2244.6|2244.3|2243.1|2245.8|2244.6|2244.3|2243.1|60
1686565200000|2023-06-12 10:20:00|2244|2242.8|2243.3|2242.1|2244.3|2243.1|2242.8|2241.6|74
1686565500000|2023-06-12 10:25:00|2243.5|2242.3|2244.8|2243.6|2245.3|2244.1|2243.5|2242.3|45
1686565800000|2023-06-12 10:30:00|2245|2243.8|2245.3|2244.1|2245.8|2244.6|2245|2243.8|62
1686566100000|2023-06-12 10:35:00|2244.8|2243.6|2243.8|2242.6|2244.8|2243.6|2243.3|2242.1|11
1686566400000|2023-06-12 10:40:00|2244.3|2243.1|2244.3|2243.1|2244.8|2243.6|2243.8|2242.6|53
1686566700000|2023-06-12 10:45:00|2243.8|2242.6|2244.3|2243.1|2244.3|2243.1|2243.3|2242.1|48
1686567000000|2023-06-12 10:50:00|2244.5|2243.3|2245.8|2244.6|2245.8|2244.6|2244.3|2243.1|56
1686567300000|2023-06-12 10:55:00|2245.5|2244.3|2246.8|2245.6|2247|2245.8|2245.3|2244.1|34
1686567600000|2023-06-12 11:00:00|2246.3|2245.1|2247.3|2246.1|2247.5|2246.3|2245.8|2244.6|58
1686567900000|2023-06-12 11:05:00|2247.5|2246.3|2247.8|2246.6|2247.8|2246.6|2247.3|2246.1|49
1686568200000|2023-06-12 11:10:00|2247.5|2246.3|2246.8|2245.6|2247.8|2246.6|2246.8|2245.6|33
1686568500000|2023-06-12 11:15:00|2247|2245.8|2247.8|2246.6|2247.8|2246.6|2247|2245.8|40
1686568800000|2023-06-12 11:20:00|2248.3|2247.1|2248.8|2247.6|2248.8|2247.6|2248.3|2247.1|44
1686569100000|2023-06-12 11:25:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|33
1686569400000|2023-06-12 11:30:00|2248.8|2247.6|2248.8|2247.6|2249.3|2248.1|2248.8|2247.6|37
1686569700000|2023-06-12 11:35:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|21
1686570000000|2023-06-12 11:40:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|19
1686570300000|2023-06-12 11:45:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|32
1686570600000|2023-06-12 11:50:00|2249.8|2248.6|2249|2247.8|2249.8|2248.6|2248.8|2247.6|41
1686570900000|2023-06-12 11:55:00|2248.8|2247.6|2248.3|2247.1|2249|2247.8|2248.3|2247.1|18
1686571200000|2023-06-12 12:00:00|2248.8|2247.6|2248.3|2247.1|2248.8|2247.6|2247.8|2246.6|31
1686571500000|2023-06-12 12:05:00|2248|2246.8|2247.8|2246.6|2248.3|2247.1|2247.3|2246.1|17
1686571800000|2023-06-12 12:10:00|2248.3|2247.1|2248.8|2247.6|2248.8|2247.6|2248.3|2247.1|13
1686572100000|2023-06-12 12:15:00|2248.3|2247.1|2247.8|2246.6|2248.5|2247.3|2247.3|2246.1|35
1686572400000|2023-06-12 12:20:00|2247.5|2246.3|2246.3|2245.1|2247.5|2246.3|2246.3|2245.1|168
1686572700000|2023-06-12 12:25:00|2246.8|2245.6|2246.3|2245.1|2246.8|2245.6|2246.3|2245.1|165
1686573000000|2023-06-12 12:30:00|2246.8|2245.6|2246.5|2245.3|2247.3|2246.1|2246.3|2245.1|269
1686573300000|2023-06-12 12:35:00|2246.3|2245.1|2247.3|2246.1|2247.3|2246.1|2246.3|2245.1|71
1686573600000|2023-06-12 12:40:00|2246.8|2245.6|2246.3|2245.1|2247.3|2246.1|2246.3|2245.1|59
1686573900000|2023-06-12 12:45:00|2245.8|2244.6|2246.3|2245.1|2246.8|2245.6|2245.8|2244.6|29
1686574200000|2023-06-12 12:50:00|2246.8|2245.6|2246.8|2245.6|2246.8|2245.6|2246.8|2245.6|15
1686574500000|2023-06-12 12:55:00|2247.3|2246.1|2248.3|2247.1|2248.3|2247.1|2247.3|2246.1|169
1686574800000|2023-06-12 13:00:00|2248|2246.8|2248.8|2247.6|2248.8|2247.6|2247.8|2246.6|369
1686575100000|2023-06-12 13:05:00|2248.5|2247.3|2247.8|2246.6|2248.8|2247.6|2247.8|2246.6|138
1686575400000|2023-06-12 13:10:00|2248|2246.8|2247.8|2246.6|2248.5|2247.3|2247.8|2246.6|228
1686575700000|2023-06-12 13:15:00|2247.3|2246.1|2246.8|2245.6|2247.8|2246.6|2246.8|2245.6|240
1686576000000|2023-06-12 13:20:00|2246.3|2245.1|2245.8|2244.6|2246.8|2245.6|2245.3|2244.1|302
1686576300000|2023-06-12 13:25:00|2246.3|2245.1|2245.3|2244.1|2246.3|2245.1|2245.3|2244.1|220
1686576600000|2023-06-12 13:30:00|2245.8|2244.6|2247.3|2246.1|2248|2246.8|2245.5|2244.3|115
1686576900000|2023-06-12 13:35:00|2247|2245.8|2246.8|2245.6|2247.3|2246.1|2244.8|2243.6|204
1686577200000|2023-06-12 13:40:00|2247|2245.8|2246.8|2245.6|2248.3|2247.1|2246.3|2245.1|147
1686577500000|2023-06-12 13:45:00|2246.5|2245.3|2248.3|2247.1|2248.3|2247.1|2246.3|2245.1|110
1686577800000|2023-06-12 13:50:00|2248.5|2247.3|2250|2248.8|2250.8|2249.6|2248.3|2247.1|158
1686578100000|2023-06-12 13:55:00|2249.8|2248.6|2250.8|2249.6|2250.8|2249.6|2249.8|2248.6|93
1686578400000|2023-06-12 14:00:00|2251.3|2250.1|2249.8|2248.6|2251.3|2250.1|2249.8|2248.6|172
1686578700000|2023-06-12 14:05:00|2249.3|2248.1|2249.3|2248.1|2249.3|2248.1|2248.3|2247.1|129
1686579000000|2023-06-12 14:10:00|2249|2247.8|2251|2249.8|2251|2249.8|2248.5|2247.3|131
1686579300000|2023-06-12 14:15:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2249.8|2248.6|85
1686579600000|2023-06-12 14:20:00|2251|2249.8|2251.3|2250.1|2252.3|2251.1|2250.3|2249.1|468
1686579900000|2023-06-12 14:25:00|2250.8|2249.6|2251.8|2250.6|2252.3|2251.1|2250.3|2249.1|85
1686580200000|2023-06-12 14:30:00|2251.5|2250.3|2251.8|2250.6|2252.3|2251.1|2250.8|2249.6|49
1686580500000|2023-06-12 14:35:00|2251.3|2250.1|2250.8|2249.6|2251.5|2250.3|2250.3|2249.1|204
1686580800000|2023-06-12 14:40:00|2250.3|2249.1|2251.3|2250.1|2251.8|2250.6|2249.3|2248.1|260
1686581100000|2023-06-12 14:45:00|2251.5|2250.3|2251.3|2250.1|2251.8|2250.6|2250.8|2249.6|70
1686581400000|2023-06-12 14:50:00|2251.5|2250.3|2250.8|2249.6|2251.8|2250.6|2250.5|2249.3|57
1686581700000|2023-06-12 14:55:00|2250.5|2249.3|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|53
1686582000000|2023-06-12 15:00:00|2251|2249.8|2251|2249.8|2252.3|2251.1|2251|2249.8|120
1686582300000|2023-06-12 15:05:00|2251.3|2250.1|2249.5|2248.3|2251.8|2250.6|2249.3|2248.1|48
1686582600000|2023-06-12 15:10:00|2249.8|2248.6|2249.8|2248.6|2250.3|2249.1|2249.3|2248.1|39
1686582900000|2023-06-12 15:15:00|2249.5|2248.3|2250.8|2249.6|2250.8|2249.6|2249.5|2248.3|58
1686583200000|2023-06-12 15:20:00|2250.3|2249.1|2249.3|2248.1|2250.3|2249.1|2248.8|2247.6|108
1686583500000|2023-06-12 15:25:00|2249.8|2248.6|2249.3|2248.1|2249.8|2248.6|2249.3|2248.1|150
1686583800000|2023-06-12 15:30:00|2249.8|2248.6|2250.8|2249.6|2251.8|2250.6|2249.8|2248.6|201
1686584100000|2023-06-12 15:35:00|2251.3|2250.1|2251.3|2250.1|2251.8|2250.6|2250.3|2249.1|138
1686584400000|2023-06-12 15:40:00|2251.5|2250.3|2251.8|2250.6|2251.8|2250.6|2251.3|2250.1|88
1686584700000|2023-06-12 15:45:00|2251.3|2250.1|2251.3|2250.1|2251.8|2250.6|2251.3|2250.1|57
1686585000000|2023-06-12 15:50:00|2251.5|2250.3|2250.8|2249.6|2251.8|2250.6|2250.8|2249.6|31
1686585300000|2023-06-12 15:55:00|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|28
1686585600000|2023-06-12 16:00:00|2250.8|2249.6|2250.8|2249.6|2251.3|2250.1|2250.8|2249.6|33
1686585900000|2023-06-12 16:05:00|2251|2249.8|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|19
1686586200000|2023-06-12 16:10:00|2251|2249.8|2251.3|2250.1|2251.8|2250.6|2250.8|2249.6|114
1686586500000|2023-06-12 16:15:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|68
1686586800000|2023-06-12 16:20:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|18
1686587100000|2023-06-12 16:25:00|2251|2249.8|2251.8|2250.6|2251.8|2250.6|2251|2249.8|52
1686587400000|2023-06-12 16:30:00|2252.3|2251.1|2252.3|2251.1|2252.3|2251.1|2252.3|2251.1|9
1686587700000|2023-06-12 16:35:00|2251.8|2250.6|2252.3|2251.1|2252.3|2251.1|2251.8|2250.6|28
1686588000000|2023-06-12 16:40:00|||||||||28
1686588300000|2023-06-12 16:45:00|2252.8|2251.6|2251.8|2250.6|2252.8|2251.6|2251.3|2250.1|54
1686588600000|2023-06-12 16:50:00|2252.3|2251.1|2251.8|2250.6|2252.3|2251.1|2251.8|2250.6|24
1686588900000|2023-06-12 16:55:00|2252.3|2251.1|2251.8|2250.6|2252.3|2251.1|2251.8|2250.6|15
1686589200000|2023-06-12 17:00:00|2251.3|2250.1|2251.3|2250.1|2251.8|2250.6|2251.3|2250.1|71
1686589500000|2023-06-12 17:05:00|2250.8|2249.6|2250.3|2249.1|2251.3|2250.1|2250.3|2249.1|103
1686589800000|2023-06-12 17:10:00|2250.8|2249.6|2250.8|2249.6|2251.3|2250.1|2250.8|2249.6|28
1686590100000|2023-06-12 17:15:00|2250.5|2249.3|2249.8|2248.6|2250.8|2249.6|2249.3|2248.1|69
1686590400000|2023-06-12 17:20:00|2249.3|2248.1|2249.8|2248.6|2249.8|2248.6|2249.3|2248.1|26
1686590700000|2023-06-12 17:25:00|2250.3|2249.1|2249.8|2248.6|2250.3|2249.1|2249.8|2248.6|25
1686591000000|2023-06-12 17:30:00|2250|2248.8|2250.3|2249.1|2250.3|2249.1|2249.8|2248.6|17
1686591300000|2023-06-12 17:35:00|2249.8|2248.6|2250.8|2249.6|2250.8|2249.6|2249.8|2248.6|22
1686591600000|2023-06-12 17:40:00|2251.3|2250.1|2251|2249.8|2251.3|2250.1|2250.8|2249.6|16
1686591900000|2023-06-12 17:45:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|50
1686592200000|2023-06-12 17:50:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|19
1686592500000|2023-06-12 17:55:00|2251.8|2250.6|2251.3|2250.1|2251.8|2250.6|2251.3|2250.1|29
1686592800000|2023-06-12 18:00:00|2251.5|2250.3|2250.8|2249.6|2251.5|2250.3|2250.8|2249.6|24
1686593100000|2023-06-12 18:05:00|2250.3|2249.1|2250.8|2249.6|2250.8|2249.6|2250.3|2249.1|22
1686593400000|2023-06-12 18:10:00|||||||||3
1686593700000|2023-06-12 18:15:00|2251.3|2250.1|2250.8|2249.6|2251.3|2250.1|2250.8|2249.6|22
1686594000000|2023-06-12 18:20:00|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|21
1686594300000|2023-06-12 18:25:00|2250.8|2249.6|2250.8|2249.6|2251.3|2250.1|2250.8|2249.6|17
1686594600000|2023-06-12 18:30:00|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|2251|2249.8|14
1686594900000|2023-06-12 18:35:00|2251.5|2250.3|2250.8|2249.6|2251.5|2250.3|2250.5|2249.3|8
1686595200000|2023-06-12 18:40:00|2250.5|2249.3|2250.8|2249.6|2250.8|2249.6|2250.5|2249.3|12
1686595500000|2023-06-12 18:45:00|2251|2249.8|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|17
1686595800000|2023-06-12 18:50:00|2251.8|2250.6|2251.8|2250.6|2252.3|2251.1|2251.3|2250.1|67
1686596100000|2023-06-12 18:55:00|2252|2250.8|2252.8|2251.6|2252.8|2251.6|2251.8|2250.6|16
1686596400000|2023-06-12 19:00:00|2252.3|2251.1|2253.3|2252.1|2253.3|2252.1|2252.3|2251.1|45
1686596700000|2023-06-12 19:05:00|2253.8|2252.6|2253.8|2252.6|2254.3|2253.1|2253.5|2252.3|66
1686597000000|2023-06-12 19:10:00|2254.3|2253.1|2254.8|2253.6|2255.3|2254.1|2254.3|2253.1|69
1686597300000|2023-06-12 19:15:00|2255|2253.8|2255.3|2254.1|2256.3|2255.1|2255|2253.8|106
1686597600000|2023-06-12 19:20:00|2255|2253.8|2254.8|2253.6|2255.3|2254.1|2254.3|2253.1|64
1686597900000|2023-06-12 19:25:00|2254.3|2253.1|2254.8|2253.6|2254.8|2253.6|2254.3|2253.1|62
1686598200000|2023-06-12 19:30:00|2255.3|2254.1|2255.8|2254.6|2255.8|2254.6|2254.8|2253.6|74
1686598500000|2023-06-12 19:35:00|2255.5|2254.3|2256.3|2255.1|2256.3|2255.1|2255.3|2254.1|93
1686598800000|2023-06-12 19:40:00|2255.8|2254.6|2255.8|2254.6|2256.5|2255.3|2255.8|2254.6|44
1686599100000|2023-06-12 19:45:00|2256|2254.8|2255.3|2254.1|2256|2254.8|2254.8|2253.6|69
1686599400000|2023-06-12 19:50:00|2255.5|2254.3|2254.8|2253.6|2255.8|2254.6|2254.8|2253.6|75
1686599700000|2023-06-12 19:55:00|2254.5|2253.3|2255.3|2254.1|2255.8|2254.6|2253.8|2252.6|198
1686600000000|2023-06-12 20:00:00|2255|2253.8|2254.8|2253.6|2255|2253.8|2254.3|2253.1|68
1686600300000|2023-06-12 20:05:00|2254.3|2253.1|2254.8|2253.6|2255.3|2254.1|2254.3|2253.1|293
1686600600000|2023-06-12 20:10:00|2255|2253.8|2254.8|2253.6|2255.3|2254.1|2254.8|2253.6|65
1686600900000|2023-06-12 20:15:00|2255|2253.8|2255.3|2254.1|2255.3|2254.1|2254.8|2253.6|42
1686601200000|2023-06-12 20:20:00|2254.8|2253.6|2255.3|2254.1|2255.3|2254.1|2254.8|2253.6|13
1686601500000|2023-06-12 20:25:00|2254.8|2253.6|2255|2253.8|2255.3|2254.1|2254.8|2253.6|16
1686601800000|2023-06-12 20:30:00|2254.8|2253.6|2254.8|2253.6|2255.3|2254.1|2254.8|2253.6|42
1686602100000|2023-06-12 20:35:00|||||||||29
1686602400000|2023-06-12 20:40:00|2254.5|2253.3|2254.3|2253.1|2254.8|2253.6|2254.3|2253.1|33
1686603000000|2023-06-12 20:50:00|2253.8|2252.6|2254.9|2252.9|2254.9|2252.9|2253.8|2252.6|37
1686603300000|2023-06-12 20:55:00|2254.8|2252.8|2254.7|2252.7|2255|2253|2254.7|2252.7|0
1686603600000|2023-06-12 21:00:00|2254.6|2252.6|2254.7|2252.7|2254.7|2252.7|2254.6|2252.6|6
1686603900000|2023-06-12 21:05:00|2254.8|2252.8|2254.6|2252.6|2254.8|2252.8|2254.6|2252.6|0
1686604500000|2023-06-12 21:15:00|2254.5|2252.5|2254.5|2252.5|2254.6|2252.6|2254.4|2252.4|0
1686604800000|2023-06-12 21:20:00|2254.4|2252.4|2254.5|2252.5|2254.5|2252.5|2254.4|2252.4|0
1686605400000|2023-06-12 21:30:00|2254.4|2252.4|2254.4|2252.4|2254.5|2252.5|2254.4|2252.4|0
1686605700000|2023-06-12 21:35:00|2254.3|2252.3|2254.4|2252.4|2254.4|2252.4|2254.3|2252.3|0
1686606000000|2023-06-12 21:40:00|2254.3|2252.3|2254.4|2252.4|2254.4|2252.4|2254.3|2252.3|0
1686606300000|2023-06-12 21:45:00|2254.3|2252.3|2254.3|2252.3|2254.3|2252.3|2254.3|2252.3|0
1686606600000|2023-06-12 21:50:00|2254.4|2252.4|2254.4|2252.4|2254.4|2252.4|2254.3|2252.3|0
1686607200000|2023-06-12 22:00:00|2254.3|2252.3|2255.7|2253.7|2255.7|2253.7|2254|2252|0
1686607500000|2023-06-12 22:05:00|2255.5|2253.5|2255.7|2253.7|2255.7|2253.7|2255.5|2253.5|0
1686607800000|2023-06-12 22:10:00|2255.5|2253.5|2255.7|2253.7|2255.7|2253.7|2255.5|2253.5|0
1686608100000|2023-06-12 22:15:00|2255.5|2253.5|2255.7|2253.7|2255.7|2253.7|2255.5|2253.5|0
1686608400000|2023-06-12 22:20:00|2255.1|2253.1|2255.1|2253.1|2255.1|2253.1|2255.1|2253.1|0
1686608700000|2023-06-12 22:25:00|2255.2|2253.2|2255.1|2253.1|2255.2|2253.2|2255.1|2253.1|0
1686609600000|2023-06-12 22:40:00|2255.3|2253.3|2255.7|2253.7|2255.7|2253.7|2255.1|2253.1|0
1686609900000|2023-06-12 22:45:00|2255.8|2253.8|2256.7|2254.7|2257|2255|2255.8|2253.8|0
1686610200000|2023-06-12 22:50:00|2256.8|2254.8|2257|2255|2257.1|2255.1|2256.4|2254.4|0
1686610500000|2023-06-12 22:55:00|2256.6|2254.6|2256.9|2254.9|2257.1|2255.1|2256.5|2254.5|0
1686610800000|2023-06-12 23:00:00|2257|2255|2256.8|2254.8|2257.6|2255.6|2256.8|2254.8|0
1686611100000|2023-06-12 23:05:00|2257|2255|2257.1|2255.1|2257.5|2255.5|2256.9|2254.9|0
1686611400000|2023-06-12 23:10:00|2257.2|2255.2|2257.6|2255.6|2257.6|2255.6|2257.1|2255.1|0
1686611700000|2023-06-12 23:15:00|2257.3|2255.3|2256.5|2254.5|2257.3|2255.3|2256.4|2254.4|0
1686612000000|2023-06-12 23:20:00|2256.4|2254.4|2255.9|2253.9|2256.5|2254.5|2255.6|2253.6|0
1686612300000|2023-06-12 23:25:00|2255.6|2253.6|2256.1|2254.1|2256.1|2254.1|2255.5|2253.5|0
1686612600000|2023-06-12 23:30:00|2256|2254|2254.1|2252.1|2256|2254|2254.1|2252.1|0
1686612900000|2023-06-12 23:35:00|2254.2|2252.2|2253.5|2251.5|2254.4|2252.4|2253.5|2251.5|0
1686613200000|2023-06-12 23:40:00|2253.7|2251.7|2253.2|2251.2|2253.8|2251.8|2252.9|2250.9|0
1686613500000|2023-06-12 23:45:00|2253.1|2251.1|2249.3|2248.1|2253.1|2251.1|2248.3|2247.1|803
1686613800000|2023-06-12 23:50:00|2249.8|2248.6|2249.3|2248.1|2251.3|2250.1|2248.8|2247.6|377
1686614100000|2023-06-12 23:55:00|2249.8|2248.6|2249.3|2248.1|2249.8|2248.6|2247.3|2246.1|567
1686614400000|2023-06-13 00:00:00|2249.1|2248.3|2252.1|2251.3|2254.6|2253.8|2249.1|2248.3|2367
1686614700000|2023-06-13 00:05:00|2251.6|2250.8|2255.1|2254.3|2255.3|2254.5|2251.6|2250.8|1115
1686615000000|2023-06-13 00:10:00|2255.6|2254.8|2257.3|2256.5|2257.6|2256.8|2253.6|2252.8|1087
1686615300000|2023-06-13 00:15:00|2257.6|2256.8|2255.6|2254.8|2258.1|2257.3|2255.6|2254.8|759
1686615600000|2023-06-13 00:20:00|2256.1|2255.3|2256.1|2255.3|2256.1|2255.3|2254.6|2253.8|414
1686615900000|2023-06-13 00:25:00|2255.6|2254.8|2253.6|2252.8|2255.6|2254.8|2253.6|2252.8|545
1686616200000|2023-06-13 00:30:00|2253.1|2252.3|2255.6|2254.8|2256.1|2255.3|2253.1|2252.3|603
1686616500000|2023-06-13 00:35:00|2255.1|2254.3|2253.6|2252.8|2255.6|2254.8|2253.1|2252.3|585
1686616800000|2023-06-13 00:40:00|2254.1|2253.3|2253.6|2252.8|2254.1|2253.3|2253.1|2252.3|944
1686617100000|2023-06-13 00:45:00|2254.1|2253.3|2254.6|2253.8|2255.1|2254.3|2254.1|2253.3|550
1686617400000|2023-06-13 00:50:00|2254.8|2254|2251.6|2250.8|2255.1|2254.3|2251.6|2250.8|740
1686617700000|2023-06-13 00:55:00|2251.8|2251|2253.1|2252.3|2253.3|2252.5|2251.1|2250.3|411
1686618000000|2023-06-13 01:00:00|2253.6|2252.8|2254.1|2253.3|2254.6|2253.8|2252.1|2251.3|416
1686618300000|2023-06-13 01:05:00|2254.3|2253.5|2256.1|2255.3|2256.1|2255.3|2254.3|2253.5|382
1686618600000|2023-06-13 01:10:00|2256.6|2255.8|2256.6|2255.8|2257.1|2256.3|2256.1|2255.3|315
1686618900000|2023-06-13 01:15:00|2257.1|2256.3|2256.6|2255.8|2257.1|2256.3|2255.1|2254.3|308
1686619200000|2023-06-13 01:20:00|2257.1|2256.3|2258.6|2257.8|2259.6|2258.8|2257.1|2256.3|527
1686619500000|2023-06-13 01:25:00|2259.1|2258.3|2261.6|2260.8|2261.6|2260.8|2258.1|2257.3|860
1686619800000|2023-06-13 01:30:00|2261.1|2260.3|2261.1|2260.3|2263.8|2263|2260.1|2259.3|1223
1686620100000|2023-06-13 01:35:00|2261.6|2260.8|2264.1|2263.3|2264.1|2263.3|2261.1|2260.3|749
1686620400000|2023-06-13 01:40:00|2263.6|2262.8|2264.1|2263.3|2265.1|2264.3|2262.6|2261.8|814
1686620700000|2023-06-13 01:45:00|2263.6|2262.8|2263.6|2262.8|2264.1|2263.3|2262.1|2261.3|536
1686621000000|2023-06-13 01:50:00|2263.3|2262.5|2263.6|2262.8|2264.1|2263.3|2262.1|2261.3|374
1686621300000|2023-06-13 01:55:00|2263.1|2262.3|2263.6|2262.8|2264.1|2263.3|2262.6|2261.8|369
1686621600000|2023-06-13 02:00:00|2263.8|2263|2266.1|2265.3|2266.6|2265.8|2263.8|2263|617
1686621900000|2023-06-13 02:05:00|2265.6|2264.8|2265.6|2264.8|2266.6|2265.8|2264.8|2264|518
1686622200000|2023-06-13 02:10:00|2265.1|2264.3|2263.6|2262.8|2265.6|2264.8|2261.6|2260.8|570
1686622500000|2023-06-13 02:15:00|2263.3|2262.5|2260.6|2259.8|2263.3|2262.5|2260.1|2259.3|504
1686622800000|2023-06-13 02:20:00|2260.8|2260|2263.6|2262.8|2263.6|2262.8|2260.8|2260|385
1686623100000|2023-06-13 02:25:00|2263.3|2262.5|2263.6|2262.8|2263.6|2262.8|2262.1|2261.3|266
1686623400000|2023-06-13 02:30:00|2263.1|2262.3|2262.1|2261.3|2263.1|2262.3|2261.1|2260.3|271
1686623700000|2023-06-13 02:35:00|2261.8|2261|2263.6|2262.8|2263.6|2262.8|2261.8|2261|99
1686624000000|2023-06-13 02:40:00|2264.1|2263.3|2263.6|2262.8|2264.8|2264|2263.1|2262.3|134
1686624300000|2023-06-13 02:45:00|2264.1|2263.3|2264.1|2263.3|2264.1|2263.3|2263.6|2262.8|95
1686624600000|2023-06-13 02:50:00|2264.6|2263.8|2265.1|2264.3|2265.1|2264.3|2264.1|2263.3|132
1686624900000|2023-06-13 02:55:00|2265.3|2264.5|2264.6|2263.8|2266.1|2265.3|2264.6|2263.8|221
1686625200000|2023-06-13 03:00:00|2265.1|2264.3|2264.6|2263.8|2265.1|2264.3|2263.6|2262.8|197
1686625500000|2023-06-13 03:05:00|2264.1|2263.3|2264.6|2263.8|2264.6|2263.8|2263.6|2262.8|127
1686625800000|2023-06-13 03:10:00|2264.1|2263.3|2265.1|2264.3|2265.1|2264.3|2264.1|2263.3|74
1686626100000|2023-06-13 03:15:00|2264.6|2263.8|2264.1|2263.3|2264.6|2263.8|2264.1|2263.3|87
1686626400000|2023-06-13 03:20:00|2264.6|2263.8|2264.6|2263.8|2265.1|2264.3|2264.6|2263.8|123
1686626700000|2023-06-13 03:25:00|2265.1|2264.3|2264.1|2263.3|2265.6|2264.8|2264.1|2263.3|251
1686627000000|2023-06-13 03:30:00|2264.6|2263.8|2270.1|2269.3|2270.6|2269.8|2264.6|2263.8|1678
1686627300000|2023-06-13 03:35:00|2269.6|2268.8|2268.6|2267.8|2270.1|2269.3|2267.6|2266.8|712
1686627600000|2023-06-13 03:40:00|2268.1|2267.3|2271.1|2270.3|2271.6|2270.8|2268.1|2267.3|893
1686627900000|2023-06-13 03:45:00|2270.6|2269.8|2273.1|2272.3|2274.1|2273.3|2270.1|2269.3|1018
1686628200000|2023-06-13 03:50:00|2273.3|2272.5|2273.6|2272.8|2273.6|2272.8|2272.1|2271.3|481
1686628500000|2023-06-13 03:55:00|2273.1|2272.3|2272.6|2271.8|2273.6|2272.8|2272.1|2271.3|518
1686628800000|2023-06-13 04:00:00|2273.1|2272.3|2273.1|2272.3|2274.1|2273.3|2272.1|2271.3|640
1686629100000|2023-06-13 04:05:00|2273.3|2272.5|2271.6|2270.8|2273.6|2272.8|2271.1|2270.3|446
1686629400000|2023-06-13 04:10:00|2271.3|2270.5|2271.1|2270.3|2271.6|2270.8|2270.1|2269.3|511
1686629700000|2023-06-13 04:15:00|2270.6|2269.8|2268.6|2267.8|2271.1|2270.3|2268.6|2267.8|425
1686630000000|2023-06-13 04:20:00|2268.8|2268|2269.1|2268.3|2269.6|2268.8|2268.6|2267.8|402
1686630300000|2023-06-13 04:25:00|2268.8|2268|2267.1|2266.3|2269.1|2268.3|2267.1|2266.3|322
1686630600000|2023-06-13 04:30:00|2267.6|2266.8|2268.6|2267.8|2269.1|2268.3|2267.6|2266.8|410
1686630900000|2023-06-13 04:35:00|2269.1|2268.3|2266.3|2265.5|2269.1|2268.3|2266.1|2265.3|517
1686631200000|2023-06-13 04:40:00|2266.6|2265.8|2268.6|2267.8|2268.6|2267.8|2266.6|2265.8|562
1686631500000|2023-06-13 04:45:00|2269.1|2268.3|2265.6|2264.8|2269.6|2268.8|2265.1|2264.3|514
1686631800000|2023-06-13 04:50:00|2266.1|2265.3|2266.1|2265.3|2266.6|2265.8|2263.6|2262.8|540
1686632100000|2023-06-13 04:55:00|2266.6|2265.8|2265.8|2265|2267.6|2266.8|2265.1|2264.3|414
1686632400000|2023-06-13 05:00:00|2266.1|2265.3|2268.1|2267.3|2268.1|2267.3|2265.6|2264.8|557
1686632700000|2023-06-13 05:05:00|2267.6|2266.8|2265.1|2264.3|2267.6|2266.8|2265.1|2264.3|494
1686633000000|2023-06-13 05:10:00|2265.6|2264.8|2265.6|2264.8|2265.6|2264.8|2264.1|2263.3|529
1686633300000|2023-06-13 05:15:00|2265.1|2264.3|2265.1|2264.3|2266.1|2265.3|2264.6|2263.8|463
1686633600000|2023-06-13 05:20:00|2265.6|2264.8|2264.6|2263.8|2265.6|2264.8|2263.6|2262.8|430
1686633900000|2023-06-13 05:25:00|2265.1|2264.3|2266.1|2265.3|2267.1|2266.3|2264.6|2263.8|645
1686634200000|2023-06-13 05:30:00|2266.3|2265.5|2268.1|2267.3|2268.6|2267.8|2265.6|2264.8|1109
1686634500000|2023-06-13 05:35:00|2268.6|2267.8|2267.6|2266.8|2269.1|2268.3|2267.6|2266.8|678
1686634800000|2023-06-13 05:40:00|2267.1|2266.3|2266.3|2265.5|2267.1|2266.3|2266.1|2265.3|519
1686635100000|2023-06-13 05:45:00|2266.6|2265.8|2265.1|2264.3|2266.6|2265.8|2264.6|2263.8|860
1686635400000|2023-06-13 05:50:00|2265.6|2264.8|2268.1|2267.3|2269.1|2268.3|2265.6|2264.8|1443
1686635700000|2023-06-13 05:55:00|2267.6|2266.8|2266.1|2265.3|2268.3|2267.5|2265.6|2264.8|4084
1686636000000|2023-06-13 06:00:00|2265.6|2264.8|2265.6|2264.8|2266.8|2266|2264.1|2263.3|2986
1686636300000|2023-06-13 06:05:00|2266.1|2265.3|2268|2266|2268|2266.3|2265.6|2264.8|1008
1686636600000|2023-06-13 06:10:00|2268.1|2266.1|2268.4|2266.4|2269.3|2267.3|2267.8|2265.8|25
1686636900000|2023-06-13 06:15:00|2268.5|2266.5|2269.1|2267.1|2269.4|2267.4|2268.4|2266.4|546
1686637200000|2023-06-13 06:20:00|2269.2|2267.2|2270.5|2268.5|2271.2|2269.2|2269.1|2267.1|0
1686637500000|2023-06-13 06:25:00|2270.4|2268.4|2270.1|2268.1|2270.6|2268.6|2269.5|2267.5|0
1686637800000|2023-06-13 06:30:00|2270.3|2268.3|2271.4|2269.4|2271.5|2269.5|2269.8|2267.8|0
1686638100000|2023-06-13 06:35:00|2271.3|2269.3|2270.6|2268.6|2271.4|2269.4|2270.4|2268.4|0
1686638400000|2023-06-13 06:40:00|2270.5|2268.5|2270.3|2268.3|2270.8|2268.8|2270.3|2268.3|0
1686638700000|2023-06-13 06:45:00|2270.4|2268.4|2269.5|2267.5|2270.4|2268.4|2269.2|2267.2|0
1686639000000|2023-06-13 06:50:00|2269.3|2267.3|2270.1|2268.1|2270.2|2268.2|2269.2|2267.2|0
1686639300000|2023-06-13 06:55:00|2269.9|2267.9|2269.5|2267.5|2270.4|2268.4|2269.5|2267.5|0
1686639600000|2023-06-13 07:00:00|2269.3|2267.3|2269.8|2267.8|2270.4|2268.4|2269|2267|0
1686639900000|2023-06-13 07:05:00|2269.7|2267.7|2269.5|2267.5|2270|2268|2269.1|2267.1|0
1686640200000|2023-06-13 07:10:00|2269.7|2267.7|2269.8|2267.8|2270.1|2268.1|2269|2267|0
1686640500000|2023-06-13 07:15:00|2269.9|2267.9|2269.9|2267.9|2270|2268|2268.7|2266.7|0
1686640800000|2023-06-13 07:20:00|2269.6|2267.6|2269.9|2267.9|2270.3|2268.3|2269|2267|0
1686641100000|2023-06-13 07:25:00|2270.5|2268.5|2270.9|2268.9|2271.3|2269.3|2270.2|2268.2|0
1686641400000|2023-06-13 07:30:00|2271.3|2269.3|2273.8|2272.6|2274.3|2273.1|2270.3|2269.1|835
1686641700000|2023-06-13 07:35:00|2274|2272.8|2274.3|2273.1|2274.8|2273.6|2273.3|2272.1|289
1686642000000|2023-06-13 07:40:00|2273.8|2272.6|2274.3|2273.1|2274.8|2273.6|2272.8|2271.6|199
1686642300000|2023-06-13 07:45:00|2274.5|2273.3|2274.8|2273.6|2275.3|2274.1|2274.3|2273.1|401
1686642600000|2023-06-13 07:50:00|2274.3|2273.1|2272.3|2271.1|2274.3|2273.1|2271.8|2270.6|199
1686642900000|2023-06-13 07:55:00|2271.8|2270.6|2272.3|2271.1|2272.5|2271.3|2270.8|2269.6|352
1686643200000|2023-06-13 08:00:00|2271.8|2270.6|2272.3|2271.1|2272.8|2271.6|2270.8|2269.6|249
1686643500000|2023-06-13 08:05:00|2272.8|2271.6|2272.3|2271.1|2273.8|2272.6|2271.8|2270.6|105
1686643800000|2023-06-13 08:10:00|2271.8|2270.6|2272.8|2271.6|2273.3|2272.1|2271.3|2270.1|87
1686644100000|2023-06-13 08:15:00|2273.3|2272.1|2274.3|2273.1|2274.3|2273.1|2272.8|2271.6|197
1686644400000|2023-06-13 08:20:00|2274.8|2273.6|2278.3|2277.1|2278.3|2277.1|2274.5|2273.3|382
1686644700000|2023-06-13 08:25:00|2277.8|2276.6|2278|2276.8|2279.8|2278.6|2276.8|2275.6|270
1686645000000|2023-06-13 08:30:00|2278.3|2277.1|2281.3|2280.1|2281.8|2280.6|2277.8|2276.6|384
1686645300000|2023-06-13 08:35:00|2281|2279.8|2279.8|2278.6|2281.5|2280.3|2278.3|2277.1|229
1686645600000|2023-06-13 08:40:00|2279.5|2278.3|2278.3|2277.1|2280.8|2279.6|2277.8|2276.6|300
1686645900000|2023-06-13 08:45:00|2278.5|2277.3|2280.8|2279.6|2280.8|2279.6|2278.3|2277.1|94
1686646200000|2023-06-13 08:50:00|2280.3|2279.1|2279.3|2278.1|2280.3|2279.1|2278.8|2277.6|70
1686646500000|2023-06-13 08:55:00|2279|2277.8|2277.5|2276.3|2279.3|2278.1|2277.3|2276.1|353
1686646800000|2023-06-13 09:00:00|2277.3|2276.1|2278.3|2277.1|2278.8|2277.6|2277.3|2276.1|472
1686647100000|2023-06-13 09:05:00|2278.5|2277.3|2279.3|2278.1|2279.5|2278.3|2278.3|2277.1|255
1686647400000|2023-06-13 09:10:00|2278.8|2277.6|2279.3|2278.1|2279.8|2278.6|2278.8|2277.6|506
1686647700000|2023-06-13 09:15:00|2279.5|2278.3|2278.3|2277.1|2279.8|2278.6|2278|2276.8|65
1686648000000|2023-06-13 09:20:00|2277.8|2276.6|2276|2274.8|2277.8|2276.6|2275|2273.8|130
1686648300000|2023-06-13 09:25:00|2276.3|2275.1|2276.8|2275.6|2277.3|2276.1|2276.3|2275.1|53
1686648600000|2023-06-13 09:30:00|2277|2275.8|2276.8|2275.6|2277.3|2276.1|2275.8|2274.6|78
1686648900000|2023-06-13 09:35:00|2276.3|2275.1|2275.3|2274.1|2277.3|2276.1|2275.3|2274.1|100
1686649200000|2023-06-13 09:40:00|2275.5|2274.3|2273.3|2272.1|2275.8|2274.6|2272.8|2271.6|180
1686649500000|2023-06-13 09:45:00|2273.5|2272.3|2275.3|2274.1|2275.3|2274.1|2273.3|2272.1|65
1686649800000|2023-06-13 09:50:00|2274.8|2273.6|2275.3|2274.1|2276.3|2275.1|2274.8|2273.6|85
1686650100000|2023-06-13 09:55:00|2274.8|2273.6|2273.3|2272.1|2274.8|2273.6|2272.8|2271.6|294
1686650400000|2023-06-13 10:00:00|2273|2271.8|2272.3|2271.1|2273.3|2272.1|2271.3|2270.1|317
1686650700000|2023-06-13 10:05:00|2272.8|2271.6|2274.8|2273.6|2274.8|2273.6|2272|2270.8|184
1686651000000|2023-06-13 10:10:00|2274.5|2273.3|2274.3|2273.1|2276.3|2275.1|2273.8|2272.6|289
1686651300000|2023-06-13 10:15:00|2273.8|2272.6|2273.8|2272.6|2274.8|2273.6|2273.3|2272.1|441
1686651600000|2023-06-13 10:20:00|2274.3|2273.1|2273.8|2272.6|2274.3|2273.1|2273.5|2272.3|353
1686651900000|2023-06-13 10:25:00|2273.3|2272.1|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|290
1686652200000|2023-06-13 10:30:00|2274.5|2273.3|2275.3|2274.1|2275.3|2274.1|2274.3|2273.1|330
1686652500000|2023-06-13 10:35:00|2275.8|2274.6|2276.8|2275.6|2276.8|2275.6|2275.3|2274.1|295
1686652800000|2023-06-13 10:40:00|2276.5|2275.3|2276.3|2275.1|2277.3|2276.1|2275.8|2274.6|217
1686653100000|2023-06-13 10:45:00|2276.8|2275.6|2276.8|2275.6|2276.8|2275.6|2276.3|2275.1|159
1686653400000|2023-06-13 10:50:00|2276.5|2275.3|2276.3|2275.1|2276.8|2275.6|2275.8|2274.6|340
1686653700000|2023-06-13 10:55:00|2275.8|2274.6|2276.8|2275.6|2276.8|2275.6|2275.8|2274.6|263
1686654000000|2023-06-13 11:00:00|2276.5|2275.3|2276.8|2275.6|2277.3|2276.1|2276|2274.8|273
1686654300000|2023-06-13 11:05:00|2276.5|2275.3|2276.8|2275.6|2277.3|2276.1|2276.3|2275.1|359
1686654600000|2023-06-13 11:10:00|2276.3|2275.1|2277.8|2276.6|2277.8|2276.6|2276.3|2275.1|61
1686654900000|2023-06-13 11:15:00|2277.3|2276.1|2277.8|2276.6|2277.8|2276.6|2276.8|2275.6|24
1686655200000|2023-06-13 11:20:00|2277.5|2276.3|2276.3|2275.1|2277.8|2276.6|2276.3|2275.1|69
1686655500000|2023-06-13 11:25:00|2276.8|2275.6|2276.8|2275.6|2277.3|2276.1|2276.8|2275.6|30
1686655800000|2023-06-13 11:30:00|2277|2275.8|2276|2274.8|2277|2275.8|2275.8|2274.6|69
1686656100000|2023-06-13 11:35:00|2276.3|2275.1|2275.8|2274.6|2276.3|2275.1|2275.3|2274.1|55
1686656400000|2023-06-13 11:40:00|2275.5|2274.3|2275.8|2274.6|2276.3|2275.1|2275.3|2274.1|60
1686656700000|2023-06-13 11:45:00|2275.3|2274.1|2275.3|2274.1|2276.3|2275.1|2275.3|2274.1|92
1686657000000|2023-06-13 11:50:00|2275.5|2274.3|2275.8|2274.6|2276.3|2275.1|2275.3|2274.1|26
1686657300000|2023-06-13 11:55:00|2276|2274.8|2276.8|2275.6|2276.8|2275.6|2275.8|2274.6|36
1686657600000|2023-06-13 12:00:00|2276.5|2275.3|2276.8|2275.6|2277.3|2276.1|2275.8|2274.6|39
1686657900000|2023-06-13 12:05:00|2277.3|2276.1|2278.3|2277.1|2278.3|2277.1|2276.8|2275.6|96
1686658200000|2023-06-13 12:10:00|2278|2276.8|2278.8|2277.6|2278.8|2277.6|2277.3|2276.1|124
1686658500000|2023-06-13 12:15:00|2279.3|2278.1|2278|2276.8|2279.3|2278.1|2277.3|2276.1|135
1686658800000|2023-06-13 12:20:00|2278.3|2277.1|2277.3|2276.1|2278.8|2277.6|2276.8|2275.6|105
1686659100000|2023-06-13 12:25:00|2277.5|2276.3|2276|2274.8|2278|2276.8|2276|2274.8|199
1686659400000|2023-06-13 12:30:00|2274.3|2273.1|2276.8|2275.6|2281.3|2280.1|2274.3|2273.1|465
1686659700000|2023-06-13 12:35:00|2276.5|2275.3|2277.8|2276.6|2279.3|2278.1|2275.8|2274.6|106
1686660000000|2023-06-13 12:40:00|2278.3|2277.1|2280.8|2279.6|2281.3|2280.1|2277.3|2276.1|168
1686660300000|2023-06-13 12:45:00|2281|2279.8|2282.3|2281.1|2282.8|2281.6|2279.8|2278.6|343
1686660600000|2023-06-13 12:50:00|2281.8|2280.6|2282.5|2281.3|2283.3|2282.1|2281.8|2280.6|200
1686660900000|2023-06-13 12:55:00|2282.3|2281.1|2286.3|2285.1|2286.8|2285.6|2282.3|2281.1|335
1686661200000|2023-06-13 13:00:00|2286|2284.8|2288.3|2287.1|2289.3|2288.1|2285.8|2284.6|439
1686661500000|2023-06-13 13:05:00|2288.5|2287.3|2287|2285.8|2288.8|2287.6|2287|2285.8|150
1686661800000|2023-06-13 13:10:00|2286.8|2285.6|2286.3|2285.1|2288.3|2287.1|2285.8|2284.6|148
1686662100000|2023-06-13 13:15:00|2286|2284.8|2286|2284.8|2286.3|2285.1|2284.3|2283.1|231
1686662400000|2023-06-13 13:20:00|2286.3|2285.1|2286.3|2285.1|2287.3|2286.1|2285.8|2284.6|163
1686662700000|2023-06-13 13:25:00|2285.8|2284.6|2286.3|2285.1|2287.3|2286.1|2285.8|2284.6|98
1686663000000|2023-06-13 13:30:00|2286.8|2285.6|2288.3|2287.1|2288.3|2287.1|2284.8|2283.6|342
1686663300000|2023-06-13 13:35:00|2288.8|2287.6|2291.3|2290.1|2291.3|2290.1|2288.3|2287.1|398
1686663600000|2023-06-13 13:40:00|2290.8|2289.6|2294.3|2293.1|2294.3|2293.1|2290.5|2289.3|517
1686663900000|2023-06-13 13:45:00|2294.8|2293.6|2294.8|2293.6|2295.3|2294.1|2291.3|2290.1|719
1686664200000|2023-06-13 13:50:00|2294.5|2293.3|2293.5|2292.3|2294.5|2293.3|2291.3|2290.1|291
1686664500000|2023-06-13 13:55:00|2293.8|2292.6|2294.3|2293.1|2295.3|2294.1|2292.8|2291.6|288
1686664800000|2023-06-13 14:00:00|2294.8|2293.6|2296.3|2295.1|2296.3|2295.1|2293.8|2292.6|437
1686665100000|2023-06-13 14:05:00|2296|2294.8|2296.3|2295.1|2297.8|2296.6|2294.8|2293.6|176
1686665400000|2023-06-13 14:10:00|2296|2294.8|2295.8|2294.6|2297.3|2296.1|2293.8|2292.6|234
1686665700000|2023-06-13 14:15:00|2295.3|2294.1|2294.3|2293.1|2296.3|2295.1|2292.8|2291.6|417
1686666000000|2023-06-13 14:20:00|2294.8|2293.6|2296.3|2295.1|2297.3|2296.1|2294.3|2293.1|193
1686666300000|2023-06-13 14:25:00|2296.8|2295.6|2298.3|2297.1|2298.3|2297.1|2295.3|2294.1|307
1686666600000|2023-06-13 14:30:00|2298|2296.8|2298.8|2297.6|2298.8|2297.6|2295.8|2294.6|224
1686666900000|2023-06-13 14:35:00|2298.3|2297.1|2298.8|2297.6|2299.3|2298.1|2298.3|2297.1|84
1686667200000|2023-06-13 14:40:00|2299|2297.8|2297.8|2296.6|2299|2297.8|2297.3|2296.1|103
1686667500000|2023-06-13 14:45:00|2297.3|2296.1|2298.3|2297.1|2298.3|2297.1|2296.8|2295.6|105
1686667800000|2023-06-13 14:50:00|2298|2296.8|2296.8|2295.6|2298.3|2297.1|2296.8|2295.6|93
1686668100000|2023-06-13 14:55:00|2297|2295.8|2296.8|2295.6|2297.8|2296.6|2296.8|2295.6|187
1686668400000|2023-06-13 15:00:00|2297|2295.8|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|86
1686668700000|2023-06-13 15:05:00|2296.8|2295.6|2298|2296.8|2298|2296.8|2295.3|2294.1|203
1686669000000|2023-06-13 15:10:00|2297.8|2296.6|2300.8|2299.6|2300.8|2299.6|2297.8|2296.6|125
1686669300000|2023-06-13 15:15:00|2300.3|2299.1|2300.8|2299.6|2300.8|2299.6|2299.8|2298.6|101
1686669600000|2023-06-13 15:20:00|2300.3|2299.1|2300.8|2299.6|2301.8|2300.6|2299.8|2298.6|137
1686669900000|2023-06-13 15:25:00|2301.3|2300.1|2300.8|2299.6|2301.8|2300.6|2300.8|2299.6|240
1686670200000|2023-06-13 15:30:00|2300.5|2299.3|2299.8|2298.6|2300.8|2299.6|2298.8|2297.6|128
1686670500000|2023-06-13 15:35:00|2300.3|2299.1|2299.3|2298.1|2300.8|2299.6|2298.8|2297.6|51
1686670800000|2023-06-13 15:40:00|2299.8|2298.6|2300.3|2299.1|2300.8|2299.6|2299.3|2298.1|92
1686671100000|2023-06-13 15:45:00|2299.8|2298.6|2299.3|2298.1|2299.8|2298.6|2298.3|2297.1|308
1686671400000|2023-06-13 15:50:00|2298.8|2297.6|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|53
1686671700000|2023-06-13 15:55:00|2299|2297.8|2294.8|2293.6|2299.3|2298.1|2294.8|2293.6|279
1686672000000|2023-06-13 16:00:00|2294.5|2293.3|2293.8|2292.6|2294.5|2293.3|2292.8|2291.6|114
1686672300000|2023-06-13 16:05:00|2294.3|2293.1|2294.8|2293.6|2295.5|2294.3|2293.3|2292.1|63
1686672600000|2023-06-13 16:10:00|2295.3|2294.1|2295.8|2294.6|2296.3|2295.1|2294.8|2293.6|77
1686672900000|2023-06-13 16:15:00|2296|2294.8|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|156
1686673200000|2023-06-13 16:20:00|2295.3|2294.1|2296.3|2295.1|2296.3|2295.1|2295.3|2294.1|258
1686673500000|2023-06-13 16:25:00|2296|2294.8|2297|2295.8|2297.3|2296.1|2295.8|2294.6|90
1686673800000|2023-06-13 16:30:00|2297.3|2296.1|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|109
1686674100000|2023-06-13 16:35:00|2296.5|2295.3|2296.8|2295.6|2297.3|2296.1|2296.3|2295.1|307
1686674400000|2023-06-13 16:40:00|2296.3|2295.1|2295.5|2294.3|2296.3|2295.1|2295.3|2294.1|78
1686674700000|2023-06-13 16:45:00|2295.8|2294.6|2294.3|2293.1|2295.8|2294.6|2294|2292.8|55
1686675000000|2023-06-13 16:50:00|2294.8|2293.6|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|299
1686675300000|2023-06-13 16:55:00|2293.8|2292.6|2295.3|2294.1|2295.8|2294.6|2293.8|2292.6|53
1686675600000|2023-06-13 17:00:00|2295.5|2294.3|2293.3|2292.1|2295.8|2294.6|2293.3|2292.1|107
1686675900000|2023-06-13 17:05:00|2293.5|2292.3|2292.8|2291.6|2294.8|2293.6|2291.8|2290.6|92
1686676200000|2023-06-13 17:10:00|2292.5|2291.3|2293.3|2292.1|2293.8|2292.6|2292|2290.8|21
1686676500000|2023-06-13 17:15:00|2293.5|2292.3|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|21
1686676800000|2023-06-13 17:20:00|2294|2292.8|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|12
1686677100000|2023-06-13 17:25:00|2294.5|2293.3|2295|2293.8|2295.3|2294.1|2293.8|2292.6|21
1686677400000|2023-06-13 17:30:00|2295.3|2294.1|2295|2293.8|2295.3|2294.1|2294.3|2293.1|18
1686677700000|2023-06-13 17:35:00|2295.3|2294.1|2295.3|2294.1|2296.3|2295.1|2294.8|2293.6|17
1686678000000|2023-06-13 17:40:00|2295.5|2294.3|2296.3|2295.1|2296.3|2295.1|2295.3|2294.1|14
1686678300000|2023-06-13 17:45:00|2295.8|2294.6|2296.8|2295.6|2296.8|2295.6|2295.3|2294.1|51
1686678600000|2023-06-13 17:50:00|2296.3|2295.1|2296.3|2295.1|2296.3|2295.1|2295.8|2294.6|57
1686678900000|2023-06-13 17:55:00|2296|2294.8|2295.8|2294.6|2296.3|2295.1|2294.8|2293.6|47
1686679200000|2023-06-13 18:00:00|2295.3|2294.1|2297.3|2296.1|2297.3|2296.1|2295.3|2294.1|113
1686679500000|2023-06-13 18:05:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|61
1686679800000|2023-06-13 18:10:00|2295.8|2294.6|2295.3|2294.1|2296.3|2295.1|2294.8|2293.6|19
1686680100000|2023-06-13 18:15:00|2294.8|2293.6|2296.3|2295.1|2296.3|2295.1|2294.8|2293.6|65
1686680400000|2023-06-13 18:20:00|2296|2294.8|2295.8|2294.6|2296.3|2295.1|2295.8|2294.6|24
1686680700000|2023-06-13 18:25:00|2295.3|2294.1|2293.8|2292.6|2295.8|2294.6|2292.8|2291.6|105
1686681000000|2023-06-13 18:30:00|2293.3|2292.1|2293.3|2292.1|2294.3|2293.1|2292.8|2291.6|69
1686681300000|2023-06-13 18:35:00|2293.8|2292.6|2293.5|2292.3|2293.8|2292.6|2292.8|2291.6|49
1686681600000|2023-06-13 18:40:00|2293.3|2292.1|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|21
1686681900000|2023-06-13 18:45:00|2293.8|2292.6|2294.3|2293.1|2294.8|2293.6|2293.3|2292.1|37
1686682200000|2023-06-13 18:50:00|2293.8|2292.6|2295.3|2294.1|2295.3|2294.1|2293.8|2292.6|23
1686682500000|2023-06-13 18:55:00|2295.8|2294.6|2295.8|2294.6|2296.3|2295.1|2295.8|2294.6|37
1686682800000|2023-06-13 19:00:00|2295.3|2294.1|2295.8|2294.6|2296.3|2295.1|2294.8|2293.6|46
1686683100000|2023-06-13 19:05:00|2295.5|2294.3|2295.3|2294.1|2296.3|2295.1|2295.3|2294.1|20
1686683400000|2023-06-13 19:10:00|2295|2293.8|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|34
1686683700000|2023-06-13 19:15:00|2294.8|2293.6|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|68
1686684000000|2023-06-13 19:20:00|2294.5|2293.3|2294.3|2293.1|2295.8|2294.6|2294.3|2293.1|43
1686684300000|2023-06-13 19:25:00|2294|2292.8|2293.8|2292.6|2294.8|2293.6|2293.8|2292.6|69
1686684600000|2023-06-13 19:30:00|2294.3|2293.1|2293.5|2292.3|2294.3|2293.1|2293.3|2292.1|68
1686684900000|2023-06-13 19:35:00|2293.3|2292.1|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|78
1686685200000|2023-06-13 19:40:00|2294.8|2293.6|2295.3|2294.1|2295.8|2294.6|2294.5|2293.3|130
1686685500000|2023-06-13 19:45:00|2294.8|2293.6|2295.8|2294.6|2296.3|2295.1|2294.8|2293.6|139
1686685800000|2023-06-13 19:50:00|2296.3|2295.1|2295.3|2294.1|2296.3|2295.1|2294.3|2293.1|139
1686686100000|2023-06-13 19:55:00|2294.8|2293.6|2295.5|2294.3|2296.3|2295.1|2294.8|2293.6|238
1686686400000|2023-06-13 20:00:00|2295.3|2294.1|2294.8|2293.6|2295.8|2294.6|2294|2292.8|104
1686686700000|2023-06-13 20:05:00|2295|2293.8|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|9
1686687000000|2023-06-13 20:10:00|2293.8|2292.6|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|0
1686687300000|2023-06-13 20:15:00|2293.8|2292.6|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|42
1686687600000|2023-06-13 20:20:00|2295.3|2294.1|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|7
1686687900000|2023-06-13 20:25:00|2294.5|2293.3|2294.3|2293.1|2294.8|2293.6|2294.3|2293.1|4
1686688200000|2023-06-13 20:30:00|2294.5|2293.3|2294.8|2293.6|2295|2293.8|2294.5|2293.3|12
1686688800000|2023-06-13 20:40:00|2295|2293.8|2295|2293.8|2295.5|2294.3|2294.8|2293.6|32
1686689100000|2023-06-13 20:45:00|2294.3|2293.1|2293.8|2292.6|2294.5|2293.3|2293.8|2292.6|75
1686689400000|2023-06-13 20:50:00|2294|2292.8|2295.6|2293.6|2295.6|2293.6|2294|2292.8|45
1686689700000|2023-06-13 20:55:00|2295.3|2293.3|2294.5|2292.5|2295.3|2293.3|2294.4|2292.4|0
1686690000000|2023-06-13 21:00:00|2294.4|2292.4|2294.5|2292.5|2294.6|2292.6|2294.4|2292.4|11
1686690300000|2023-06-13 21:05:00|2294.7|2292.7|2294.7|2292.7|2294.7|2292.7|2294.5|2292.5|0
1686690600000|2023-06-13 21:10:00|2294.8|2292.8|2294.7|2292.7|2294.8|2292.8|2294.7|2292.7|0
1686690900000|2023-06-13 21:15:00|2294.5|2292.5|2294.9|2292.9|2295|2293|2294.5|2292.5|0
1686691200000|2023-06-13 21:20:00|2294.8|2292.8|2294.8|2292.8|2295|2293|2294.8|2292.8|0
1686691500000|2023-06-13 21:25:00|2294.9|2292.9|2295|2293|2295|2293|2294.9|2292.9|0
1686691800000|2023-06-13 21:30:00|2294.9|2292.9|2295|2293|2295|2293|2294.9|2292.9|0
1686692100000|2023-06-13 21:35:00|2294.9|2292.9|2295|2293|2295.1|2293.1|2294.9|2292.9|0
1686692400000|2023-06-13 21:40:00|2294.9|2292.9|2294.8|2292.8|2294.9|2292.9|2294.8|2292.8|0
1686692700000|2023-06-13 21:45:00|2294.7|2292.7|2294.7|2292.7|2294.8|2292.8|2294.7|2292.7|0
1686693000000|2023-06-13 21:50:00|2294.6|2292.6|2294.6|2292.6|2294.6|2292.6|2294.4|2292.4|0
1686693300000|2023-06-13 21:55:00|2294.5|2292.5|2294.4|2292.4|2294.5|2292.5|2294.3|2292.3|0
1686693600000|2023-06-13 22:00:00|2294|2292|2295.8|2293.8|2296.2|2294.2|2293.8|2291.8|0
1686693900000|2023-06-13 22:05:00|2296|2294|2295.7|2293.7|2296.8|2294.8|2295.7|2293.7|0
1686694200000|2023-06-13 22:10:00|2295.4|2293.4|2296.1|2294.1|2296.1|2294.1|2295.4|2293.4|0
1686694500000|2023-06-13 22:15:00|2295.9|2293.9|2295.6|2293.6|2296.1|2294.1|2295.5|2293.5|0
1686694800000|2023-06-13 22:20:00|2295.4|2293.4|2294.8|2292.8|2295.4|2293.4|2294.8|2292.8|0
1686695100000|2023-06-13 22:25:00|2294.9|2292.9|2294.4|2292.4|2294.9|2292.9|2293.8|2291.8|0
1686695400000|2023-06-13 22:30:00|2294.6|2292.6|2294.1|2292.1|2294.7|2292.7|2294.1|2292.1|0
1686695700000|2023-06-13 22:35:00|2294.2|2292.2|2292.9|2290.9|2294.2|2292.2|2292.8|2290.8|0
1686696000000|2023-06-13 22:40:00|2293|2291|2294.2|2292.2|2294.3|2292.3|2293|2291|0
1686696300000|2023-06-13 22:45:00|2294.3|2292.3|2294.2|2292.2|2294.7|2292.7|2294.2|2292.2|0
1686696600000|2023-06-13 22:50:00|2294.1|2292.1|2293.7|2291.7|2294.2|2292.2|2293.6|2291.6|0
1686696900000|2023-06-13 22:55:00|2293.6|2291.6|2293.9|2291.9|2293.9|2291.9|2293.6|2291.6|0
1686697200000|2023-06-13 23:00:00|2293.8|2291.8|2294.4|2292.4|2294.4|2292.4|2293.5|2291.5|0
1686697500000|2023-06-13 23:05:00|2294.1|2292.1|2293.6|2291.6|2294.5|2292.5|2293.3|2291.3|0
1686697800000|2023-06-13 23:10:00|2293.7|2291.7|2293.5|2291.5|2294.2|2292.2|2293.5|2291.5|0
1686698100000|2023-06-13 23:15:00|2293.4|2291.4|2293.6|2291.6|2293.6|2291.6|2293.4|2291.4|0
1686698400000|2023-06-13 23:20:00|2293.7|2291.7|2294|2292|2294.3|2292.3|2293.6|2291.6|0
1686698700000|2023-06-13 23:25:00|2293.9|2291.9|2294.2|2292.2|2294.5|2292.5|2293.9|2291.9|0
1686699000000|2023-06-13 23:30:00|2294.6|2292.6|2295.3|2293.3|2295.5|2293.5|2294|2292|0
1686699300000|2023-06-13 23:35:00|2295.2|2293.2|2294.9|2292.9|2295.3|2293.3|2294|2292|0
1686699600000|2023-06-13 23:40:00|2294.7|2292.7|2292.9|2290.9|2295.3|2293.3|2292.9|2290.9|0
1686699900000|2023-06-13 23:45:00|2292.8|2290.8|2285.3|2284.1|2292.8|2290.8|2284.8|2283.6|1564
1686700200000|2023-06-13 23:50:00|2285|2283.8|2284.8|2283.6|2286.3|2285.1|2284.8|2283.6|474
1686700500000|2023-06-13 23:55:00|2285|2283.8|2286.3|2285.1|2286.8|2285.6|2282.8|2281.6|1474
1686700800000|2023-06-14 00:00:00|2286.1|2285.3|2289.6|2288.8|2291.6|2290.8|2284.6|2283.8|2923
1686701100000|2023-06-14 00:05:00|2290.1|2289.3|2287.1|2286.3|2291.1|2290.3|2287.1|2286.3|1074
1686701400000|2023-06-14 00:10:00|2287.3|2286.5|2284.8|2284|2287.3|2286.5|2284.1|2283.3|1793
1686701700000|2023-06-14 00:15:00|2285.1|2284.3|2285.6|2284.8|2288.6|2287.8|2285.1|2284.3|977
1686702000000|2023-06-14 00:20:00|2285.1|2284.3|2284.8|2284|2287.6|2286.8|2284.1|2283.3|676
1686702300000|2023-06-14 00:25:00|2285.1|2284.3|2283.1|2282.3|2285.1|2284.3|2282.6|2281.8|845
1686702600000|2023-06-14 00:30:00|2282.8|2282|2283.6|2282.8|2283.6|2282.8|2280.6|2279.8|1011
1686702900000|2023-06-14 00:35:00|2283.3|2282.5|2284.6|2283.8|2284.6|2283.8|2281.6|2280.8|829
1686703200000|2023-06-14 00:40:00|2284.3|2283.5|2282.3|2281.5|2285.8|2285|2282.1|2281.3|603
1686703500000|2023-06-14 00:45:00|2282.6|2281.8|2283.6|2282.8|2283.6|2282.8|2281.6|2280.8|528
1686703800000|2023-06-14 00:50:00|2283.1|2282.3|2284.1|2283.3|2285.1|2284.3|2283.1|2282.3|462
1686704100000|2023-06-14 00:55:00|2284.6|2283.8|2284.1|2283.3|2284.6|2283.8|2283.1|2282.3|410
1686704400000|2023-06-14 01:00:00|2284.6|2283.8|2287.6|2286.8|2288.1|2287.3|2284.6|2283.8|1162
1686704700000|2023-06-14 01:05:00|2288.1|2287.3|2288.6|2287.8|2289.6|2288.8|2287.6|2286.8|682
1686705000000|2023-06-14 01:10:00|2289.1|2288.3|2287.6|2286.8|2289.6|2288.8|2287.1|2286.3|519
1686705300000|2023-06-14 01:15:00|2288.1|2287.3|2285.6|2284.8|2288.1|2287.3|2284.1|2283.3|598
1686705600000|2023-06-14 01:20:00|2285.1|2284.3|2284.1|2283.3|2285.6|2284.8|2283.1|2282.3|552
1686705900000|2023-06-14 01:25:00|2284.3|2283.5|2284.6|2283.8|2285.1|2284.3|2283.3|2282.5|307
1686706200000|2023-06-14 01:30:00|2285.1|2284.3|2287.6|2286.8|2288.1|2287.3|2285.1|2284.3|728
1686706500000|2023-06-14 01:35:00|2287.8|2287|2289.1|2288.3|2289.6|2288.8|2287.1|2286.3|710
1686706800000|2023-06-14 01:40:00|2288.8|2288|2287.1|2286.3|2289.1|2288.3|2286.6|2285.8|1095
1686707100000|2023-06-14 01:45:00|2287.6|2286.8|2286.6|2285.8|2288.1|2287.3|2286.1|2285.3|950
1686707400000|2023-06-14 01:50:00|2287.1|2286.3|2288.6|2287.8|2288.6|2287.8|2286.6|2285.8|605
1686707700000|2023-06-14 01:55:00|2288.1|2287.3|2288.1|2287.3|2289.1|2288.3|2287.6|2286.8|585
1686708000000|2023-06-14 02:00:00|2287.6|2286.8|2288.1|2287.3|2289.1|2288.3|2285.6|2284.8|833
1686708300000|2023-06-14 02:05:00|2287.8|2287|2286.1|2285.3|2288.1|2287.3|2285.6|2284.8|372
1686708600000|2023-06-14 02:10:00|2286.6|2285.8|2284.1|2283.3|2287.1|2286.3|2284.1|2283.3|620
1686708900000|2023-06-14 02:15:00|2284.6|2283.8|2283.1|2282.3|2284.6|2283.8|2281.3|2280.5|529
1686709200000|2023-06-14 02:20:00|2283.6|2282.8|2284.6|2283.8|2285.6|2284.8|2283.1|2282.3|318
1686709500000|2023-06-14 02:25:00|2285.1|2284.3|2285.3|2284.5|2285.6|2284.8|2284.6|2283.8|342
1686709800000|2023-06-14 02:30:00|2285.6|2284.8|2286.6|2285.8|2286.8|2286|2285.1|2284.3|363
1686710100000|2023-06-14 02:35:00|2286.1|2285.3|2285.6|2284.8|2286.1|2285.3|2284.8|2284|216
1686710400000|2023-06-14 02:40:00|2285.1|2284.3|2284.6|2283.8|2285.1|2284.3|2284.1|2283.3|141
1686710700000|2023-06-14 02:45:00|2284.8|2284|2286.1|2285.3|2286.1|2285.3|2284.8|2284|174
1686711000000|2023-06-14 02:50:00|2285.8|2285|2285.1|2284.3|2286.6|2285.8|2285.1|2284.3|83
1686711300000|2023-06-14 02:55:00|2285.6|2284.8|2287.1|2286.3|2287.1|2286.3|2285.6|2284.8|137
1686711600000|2023-06-14 03:00:00|2286.6|2285.8|2287.6|2286.8|2288.1|2287.3|2286.6|2285.8|494
1686711900000|2023-06-14 03:05:00|2287.1|2286.3|2286.6|2285.8|2287.3|2286.5|2286.6|2285.8|209
1686712200000|2023-06-14 03:10:00|2286.1|2285.3|2286.1|2285.3|2286.6|2285.8|2286.1|2285.3|205
1686712500000|2023-06-14 03:15:00|2285.6|2284.8|2286.1|2285.3|2286.1|2285.3|2285.6|2284.8|100
1686712800000|2023-06-14 03:20:00|2285.8|2285|2286.1|2285.3|2286.1|2285.3|2285.6|2284.8|147
1686713100000|2023-06-14 03:25:00|2285.8|2285|2285.6|2284.8|2286.1|2285.3|2285.1|2284.3|218
1686713400000|2023-06-14 03:30:00|2285.1|2284.3|2282.6|2281.8|2285.1|2284.3|2282.1|2281.3|798
1686713700000|2023-06-14 03:35:00|2283.1|2282.3|2285.6|2284.8|2286.1|2285.3|2282.6|2281.8|461
1686714000000|2023-06-14 03:40:00|2285.3|2284.5|2283.1|2282.3|2286.1|2285.3|2282.6|2281.8|374
1686714300000|2023-06-14 03:45:00|2283.6|2282.8|2284.6|2283.8|2285.1|2284.3|2282.6|2281.8|440
1686714600000|2023-06-14 03:50:00|2285.1|2284.3|2288.6|2287.8|2289.1|2288.3|2284.1|2283.3|598
1686714900000|2023-06-14 03:55:00|2289.1|2288.3|2290.6|2289.8|2291.1|2290.3|2288.8|2288|1365
1686715200000|2023-06-14 04:00:00|2291.1|2290.3|2293.6|2292.8|2293.6|2292.8|2290.3|2289.5|922
1686715500000|2023-06-14 04:05:00|2293.1|2292.3|2293.1|2292.3|2294.6|2293.8|2291.3|2290.5|832
1686715800000|2023-06-14 04:10:00|2292.6|2291.8|2291.6|2290.8|2293.1|2292.3|2290.6|2289.8|349
1686716100000|2023-06-14 04:15:00|2292.1|2291.3|2292.6|2291.8|2293.1|2292.3|2292.1|2291.3|449
1686716400000|2023-06-14 04:20:00|2293.1|2292.3|2295.1|2294.3|2295.6|2294.8|2293.1|2292.3|726
1686716700000|2023-06-14 04:25:00|2295.6|2294.8|2296.1|2295.3|2296.1|2295.3|2294.6|2293.8|444
1686717000000|2023-06-14 04:30:00|2295.6|2294.8|2295.6|2294.8|2296.3|2295.5|2294.6|2293.8|490
1686717300000|2023-06-14 04:35:00|2295.1|2294.3|2296.1|2295.3|2296.1|2295.3|2294.6|2293.8|337
1686717600000|2023-06-14 04:40:00|2296.6|2295.8|2297.1|2296.3|2297.6|2296.8|2296.1|2295.3|517
1686717900000|2023-06-14 04:45:00|2296.6|2295.8|2295.6|2294.8|2297.6|2296.8|2294.1|2293.3|560
1686718200000|2023-06-14 04:50:00|2296.1|2295.3|2296.1|2295.3|2296.6|2295.8|2294.6|2293.8|558
1686718500000|2023-06-14 04:55:00|2296.6|2295.8|2298.6|2297.8|2298.6|2297.8|2295.8|2295|511
1686718800000|2023-06-14 05:00:00|2298.1|2297.3|2299.1|2298.3|2299.6|2298.8|2297.6|2296.8|747
1686719100000|2023-06-14 05:05:00|2299.6|2298.8|2299.1|2298.3|2300.1|2299.3|2298.1|2297.3|793
1686719400000|2023-06-14 05:10:00|2298.6|2297.8|2301.1|2300.3|2301.1|2300.3|2298.6|2297.8|1248
1686719700000|2023-06-14 05:15:00|2300.6|2299.8|2302.6|2301.8|2303.1|2302.3|2300.1|2299.3|1595
1686720000000|2023-06-14 05:20:00|2302.8|2302|2302.8|2302|2304.6|2303.8|2302.1|2301.3|1253
1686720300000|2023-06-14 05:25:00|2303.1|2302.3|2302.1|2301.3|2304.1|2303.3|2302.1|2301.3|501
1686720600000|2023-06-14 05:30:00|2301.6|2300.8|2300.6|2299.8|2301.6|2300.8|2299.1|2298.3|1375
1686720900000|2023-06-14 05:35:00|2301.1|2300.3|2297.6|2296.8|2301.6|2300.8|2297.6|2296.8|1357
1686721200000|2023-06-14 05:40:00|2298.1|2297.3|2295.1|2294.3|2298.1|2297.3|2294.1|2293.3|1479
1686721500000|2023-06-14 05:45:00|2295.6|2294.8|2298.1|2297.3|2298.1|2297.3|2294.6|2293.8|1363
1686721800000|2023-06-14 05:50:00|2297.6|2296.8|2295.8|2295|2298.6|2297.8|2295.6|2294.8|820
1686722100000|2023-06-14 05:55:00|2296.1|2295.3|2296.1|2295.3|2298.1|2297.3|2295.1|2294.3|3396
1686722400000|2023-06-14 06:00:00|2295.6|2294.8|2300.1|2299.3|2301.1|2300.3|2295.6|2294.8|4646
1686722700000|2023-06-14 06:05:00|2300.3|2299.5|2300.9|2298.9|2301.2|2300.3|2299.6|2298.8|920
1686723000000|2023-06-14 06:10:00|2300.8|2298.8|2301.8|2299.8|2302.2|2300.2|2300.1|2298.1|3
1686723300000|2023-06-14 06:15:00|2301.7|2299.7|2301.3|2299.3|2302.2|2300.2|2300.1|2298.1|702
1686723600000|2023-06-14 06:20:00|2301.4|2299.4|2301.1|2299.1|2301.8|2299.8|2301.1|2299.1|0
1686723900000|2023-06-14 06:25:00|2300.9|2298.9|2301.6|2299.6|2301.8|2299.8|2300.6|2298.6|0
1686724200000|2023-06-14 06:30:00|2301.8|2299.8|2303.3|2301.3|2303.3|2301.3|2301.8|2299.8|0
1686724500000|2023-06-14 06:35:00|2303.2|2301.2|2302.8|2300.8|2303.6|2301.6|2302.7|2300.7|0
1686724800000|2023-06-14 06:40:00|2302.4|2300.4|2301.7|2299.7|2303|2301|2300.8|2298.8|0
1686725100000|2023-06-14 06:45:00|2301.8|2299.8|2301.6|2299.6|2301.8|2299.8|2300.8|2298.8|0
1686725400000|2023-06-14 06:50:00|2301.5|2299.5|2301.9|2299.9|2301.9|2299.9|2301.5|2299.5|0
1686725700000|2023-06-14 06:55:00|2302.1|2300.1|2301.8|2299.8|2302.2|2300.2|2301|2299|0
1686726000000|2023-06-14 07:00:00|2301.9|2299.9|2302.6|2300.6|2302.7|2300.7|2300.9|2298.9|0
1686726300000|2023-06-14 07:05:00|2302.7|2300.7|2304.2|2302.2|2304.2|2302.2|2301.4|2299.4|0
1686726600000|2023-06-14 07:10:00|2303.8|2301.8|2305.3|2303.3|2305.3|2303.3|2303.7|2301.7|0
1686726900000|2023-06-14 07:15:00|2305.5|2303.5|2309.7|2307.7|2309.7|2307.7|2305.2|2303.2|0
1686727200000|2023-06-14 07:20:00|2310.3|2308.3|2308.1|2306.1|2311.1|2309.1|2307.1|2305.1|0
1686727500000|2023-06-14 07:25:00|2307.9|2305.9|2309.4|2307.4|2309.9|2307.9|2307.5|2305.5|0
1686727800000|2023-06-14 07:30:00|2309.3|2307.3|2307.8|2306.6|2311.3|2310.1|2307.8|2306.6|721
1686728100000|2023-06-14 07:35:00|2308.3|2307.1|2309.5|2308.3|2310.3|2309.1|2307.3|2306.1|350
1686728400000|2023-06-14 07:40:00|2309.3|2308.1|2308.3|2307.1|2309.8|2308.6|2307.8|2306.6|86
1686728700000|2023-06-14 07:45:00|2307.8|2306.6|2305.8|2304.6|2308.3|2307.1|2305|2303.8|172
1686729000000|2023-06-14 07:50:00|2306.3|2305.1|2305|2303.8|2307.3|2306.1|2304.8|2303.6|151
1686729300000|2023-06-14 07:55:00|2304.8|2303.6|2306|2304.8|2306.3|2305.1|2304.8|2303.6|32
1686729600000|2023-06-14 08:00:00|2305.8|2304.6|2303.3|2302.1|2305.8|2304.6|2303|2301.8|105
1686729900000|2023-06-14 08:05:00|2303|2301.8|2303.8|2302.6|2305|2303.8|2302.8|2301.6|97
1686730200000|2023-06-14 08:10:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|46
1686730500000|2023-06-14 08:15:00|2303.5|2302.3|2302.8|2301.6|2303.8|2302.6|2302.8|2301.6|83
1686730800000|2023-06-14 08:20:00|2303|2301.8|2304|2302.8|2304.3|2303.1|2302.8|2301.6|52
1686731100000|2023-06-14 08:25:00|2304.3|2303.1|2305.3|2304.1|2305.3|2304.1|2303.8|2302.6|21
1686731400000|2023-06-14 08:30:00|2304.8|2303.6|2305|2303.8|2305.3|2304.1|2304.3|2303.1|25
1686731700000|2023-06-14 08:35:00|2304.8|2303.6|2306.3|2305.1|2307|2305.8|2304.8|2303.6|35
1686732000000|2023-06-14 08:40:00|2305.8|2304.6|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|78
1686732300000|2023-06-14 08:45:00|2304.3|2303.1|2306.8|2305.6|2306.8|2305.6|2304.3|2303.1|63
1686732600000|2023-06-14 08:50:00|2307|2305.8|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|35
1686732900000|2023-06-14 08:55:00|2306.5|2305.3|2307.8|2306.6|2307.8|2306.6|2306.5|2305.3|43
1686733200000|2023-06-14 09:00:00|2308.3|2307.1|2307.8|2306.6|2308.3|2307.1|2307.3|2306.1|50
1686733500000|2023-06-14 09:05:00|2307.3|2306.1|2309.3|2308.1|2309.3|2308.1|2306.3|2305.1|195
1686733800000|2023-06-14 09:10:00|2309|2307.8|2306.3|2305.1|2309.8|2308.6|2305.3|2304.1|230
1686734100000|2023-06-14 09:15:00|2306.5|2305.3|2307.8|2306.6|2307.8|2306.6|2306.3|2305.1|36
1686734400000|2023-06-14 09:20:00|2307.3|2306.1|2307.8|2306.6|2308.3|2307.1|2307.3|2306.1|110
1686734700000|2023-06-14 09:25:00|2307.5|2306.3|2307.3|2306.1|2307.8|2306.6|2307.3|2306.1|46
1686735000000|2023-06-14 09:30:00|2306.8|2305.6|2306.8|2305.6|2307.3|2306.1|2306.8|2305.6|50
1686735300000|2023-06-14 09:35:00|2307.3|2306.1|2305.8|2304.6|2307.3|2306.1|2305.5|2304.3|60
1686735600000|2023-06-14 09:40:00|2305.5|2304.3|2304.8|2303.6|2306|2304.8|2304.8|2303.6|41
1686735900000|2023-06-14 09:45:00|2305.3|2304.1|2306.3|2305.1|2306.3|2305.1|2305.3|2304.1|42
1686736200000|2023-06-14 09:50:00|2306|2304.8|2304.3|2303.1|2306|2304.8|2304.3|2303.1|51
1686736500000|2023-06-14 09:55:00|2304|2302.8|2305.3|2304.1|2305.3|2304.1|2303.8|2302.6|38
1686736800000|2023-06-14 10:00:00|2304.8|2303.6|2305.3|2304.1|2305.8|2304.6|2304.8|2303.6|77
1686737100000|2023-06-14 10:05:00|2305.8|2304.6|2307.3|2306.1|2307.3|2306.1|2305.8|2304.6|99
1686737400000|2023-06-14 10:10:00|2306.8|2305.6|2307.8|2306.6|2307.8|2306.6|2306.8|2305.6|97
1686737700000|2023-06-14 10:15:00|2307.3|2306.1|2306.8|2305.6|2307.8|2306.6|2306.8|2305.6|119
1686738000000|2023-06-14 10:20:00|2307|2305.8|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|95
1686738300000|2023-06-14 10:25:00|2307.8|2306.6|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|52
1686738600000|2023-06-14 10:30:00|2308.8|2307.6|2311.3|2310.1|2311.3|2310.1|2308.8|2307.6|431
1686738900000|2023-06-14 10:35:00|2311.5|2310.3|2313.3|2312.1|2315.3|2314.1|2310.8|2309.6|699
1686739200000|2023-06-14 10:40:00|2313.8|2312.6|2315.8|2314.6|2316.3|2315.1|2313.8|2312.6|297
1686739500000|2023-06-14 10:45:00|2315.3|2314.1|2316.8|2315.6|2316.8|2315.6|2315.3|2314.1|229
1686739800000|2023-06-14 10:50:00|2316.3|2315.1|2315.3|2314.1|2316.3|2315.1|2314.8|2313.6|85
1686740100000|2023-06-14 10:55:00|2314.8|2313.6|2314.3|2313.1|2315.3|2314.1|2313.8|2312.6|77
1686740400000|2023-06-14 11:00:00|2314.8|2313.6|2314.3|2313.1|2314.8|2313.6|2314.3|2313.1|33
1686740700000|2023-06-14 11:05:00|2313.8|2312.6|2313.8|2312.6|2314.5|2313.3|2313.3|2312.1|66
1686741000000|2023-06-14 11:10:00|2314|2312.8|2313.8|2312.6|2314.3|2313.1|2313.8|2312.6|38
1686741300000|2023-06-14 11:15:00|2314.3|2313.1|2314.3|2313.1|2314.3|2313.1|2313.3|2312.1|80
1686741600000|2023-06-14 11:20:00|2314.8|2313.6|2314.3|2313.1|2314.8|2313.6|2313.8|2312.6|66
1686741900000|2023-06-14 11:25:00|2313.8|2312.6|2314.8|2313.6|2315.3|2314.1|2313.8|2312.6|90
1686742200000|2023-06-14 11:30:00|2315|2313.8|2312.3|2311.1|2315|2313.8|2312.3|2311.1|256
1686742500000|2023-06-14 11:35:00|2311.8|2310.6|2310.3|2309.1|2312.3|2311.1|2310.3|2309.1|154
1686742800000|2023-06-14 11:40:00|2309.8|2308.6|2309.8|2308.6|2310.5|2309.3|2309.3|2308.1|235
1686743100000|2023-06-14 11:45:00|2310.3|2309.1|2309.5|2308.3|2310.5|2309.3|2309|2307.8|130
1686743400000|2023-06-14 11:50:00|2309.3|2308.1|2308.3|2307.1|2309.8|2308.6|2308.3|2307.1|55
1686743700000|2023-06-14 11:55:00|2308.5|2307.3|2306.8|2305.6|2308.5|2307.3|2306.3|2305.1|362
1686744000000|2023-06-14 12:00:00|2307.3|2306.1|2305|2303.8|2307.3|2306.1|2304.3|2303.1|485
1686744300000|2023-06-14 12:05:00|2304.8|2303.6|2304.8|2303.6|2306.8|2305.6|2304.3|2303.1|181
1686744600000|2023-06-14 12:10:00|2305.3|2304.1|2306.3|2305.1|2306.8|2305.6|2304.8|2303.6|65
1686744900000|2023-06-14 12:15:00|2306.8|2305.6|2306.8|2305.6|2307.8|2306.6|2306.3|2305.1|78
1686745200000|2023-06-14 12:20:00|2307|2305.8|2307.3|2306.1|2308.3|2307.1|2307|2305.8|91
1686745500000|2023-06-14 12:25:00|2307.8|2306.6|2308|2306.8|2308.8|2307.6|2307.8|2306.6|53
1686745800000|2023-06-14 12:30:00|2307.8|2306.6|2308.8|2307.6|2309.5|2308.3|2307|2305.8|141
1686746100000|2023-06-14 12:35:00|2308.3|2307.1|2306.3|2305.1|2308.8|2307.6|2305.8|2304.6|59
1686746400000|2023-06-14 12:40:00|2305.8|2304.6|2302.8|2301.6|2306.3|2305.1|2300.8|2299.6|408
1686746700000|2023-06-14 12:45:00|2303|2301.8|2304.3|2303.1|2304.8|2303.6|2302.5|2301.3|59
1686747000000|2023-06-14 12:50:00|2304|2302.8|2301.5|2300.3|2304.8|2303.6|2301.3|2300.1|136
1686747300000|2023-06-14 12:55:00|2301.3|2300.1|2301.8|2300.6|2302.8|2301.6|2300.8|2299.6|190
1686747600000|2023-06-14 13:00:00|2302.3|2301.1|2301.3|2300.1|2302.3|2301.1|2299.8|2298.6|156
1686747900000|2023-06-14 13:05:00|2301.5|2300.3|2302.5|2301.3|2302.8|2301.6|2301.3|2300.1|32
1686748200000|2023-06-14 13:10:00|2302.8|2301.6|2302.3|2301.1|2303.3|2302.1|2301.8|2300.6|43
1686748500000|2023-06-14 13:15:00|2301.8|2300.6|2300.3|2299.1|2302.3|2301.1|2300.3|2299.1|168
1686748800000|2023-06-14 13:20:00|2300|2298.8|2295.8|2294.6|2300.3|2299.1|2295.8|2294.6|367
1686749100000|2023-06-14 13:25:00|2296.3|2295.1|2293|2291.8|2296.3|2295.1|2292.8|2291.6|732
1686749400000|2023-06-14 13:30:00|2292.8|2291.6|2295.8|2294.6|2296.3|2295.1|2292.3|2291.1|799
1686749700000|2023-06-14 13:35:00|2296.3|2295.1|2293.3|2292.1|2296.3|2295.1|2291.8|2290.6|377
1686750000000|2023-06-14 13:40:00|2293.8|2292.6|2293.8|2292.6|2294.8|2293.6|2292.5|2291.3|135
1686750300000|2023-06-14 13:45:00|2294|2292.8|2296.3|2295.1|2297.3|2296.1|2294|2292.8|285
1686750600000|2023-06-14 13:50:00|2296.8|2295.6|2294.8|2293.6|2297.3|2296.1|2294.8|2293.6|292
1686750900000|2023-06-14 13:55:00|2294.3|2293.1|2293.8|2292.6|2296.8|2295.6|2293.8|2292.6|601
1686751200000|2023-06-14 14:00:00|2294.3|2293.1|2296.5|2295.3|2296.5|2295.3|2294|2292.8|338
1686751500000|2023-06-14 14:05:00|2296.8|2295.6|2298.8|2297.6|2299.3|2298.1|2296.3|2295.1|222
1686751800000|2023-06-14 14:10:00|2299.3|2298.1|2298.8|2297.6|2299.5|2298.3|2297.8|2296.6|472
1686752100000|2023-06-14 14:15:00|2299.3|2298.1|2300.3|2299.1|2300.8|2299.6|2298.8|2297.6|205
1686752400000|2023-06-14 14:20:00|2300.5|2299.3|2297.3|2296.1|2300.5|2299.3|2296.8|2295.6|361
1686752700000|2023-06-14 14:25:00|2296.8|2295.6|2299.3|2298.1|2299.5|2298.3|2296.5|2295.3|212
1686753000000|2023-06-14 14:30:00|2298.8|2297.6|2300.8|2299.6|2300.8|2299.6|2298.8|2297.6|237
1686753300000|2023-06-14 14:35:00|2300.3|2299.1|2300.8|2299.6|2300.8|2299.6|2298.8|2297.6|270
1686753600000|2023-06-14 14:40:00|2301|2299.8|2298.8|2297.6|2301.8|2300.6|2298.8|2297.6|162
1686753900000|2023-06-14 14:45:00|2299.3|2298.1|2298.8|2297.6|2300.3|2299.1|2298.8|2297.6|158
1686754200000|2023-06-14 14:50:00|2298.5|2297.3|2297.3|2296.1|2299.3|2298.1|2297.3|2296.1|214
1686754500000|2023-06-14 14:55:00|2296.8|2295.6|2297.8|2296.6|2297.8|2296.6|2296.8|2295.6|184
1686754800000|2023-06-14 15:00:00|2298|2296.8|2297.5|2296.3|2298.8|2297.6|2297.3|2296.1|241
1686755100000|2023-06-14 15:05:00|2297.3|2296.1|2296|2294.8|2297.8|2296.6|2295.8|2294.6|161
1686755400000|2023-06-14 15:10:00|2296.3|2295.1|2295.8|2294.6|2296.8|2295.6|2295.3|2294.1|176
1686755700000|2023-06-14 15:15:00|2296.3|2295.1|2296|2294.8|2297.8|2296.6|2295.8|2294.6|189
1686756000000|2023-06-14 15:20:00|2296.3|2295.1|2297.8|2296.6|2298|2296.8|2295.8|2294.6|251
1686756300000|2023-06-14 15:25:00|2297.5|2296.3|2296.8|2295.6|2297.8|2296.6|2296.5|2295.3|76
1686756600000|2023-06-14 15:30:00|2296.3|2295.1|2295.3|2294.1|2296.3|2295.1|2295|2293.8|209
1686756900000|2023-06-14 15:35:00|2295.5|2294.3|2298.3|2297.1|2298.3|2297.1|2295.3|2294.1|104
1686757200000|2023-06-14 15:40:00|2297.8|2296.6|2298.5|2297.3|2299.5|2298.3|2297.8|2296.6|114
1686757500000|2023-06-14 15:45:00|2298.3|2297.1|2299.8|2298.6|2299.8|2298.6|2298.3|2297.1|117
1686757800000|2023-06-14 15:50:00|2299.3|2298.1|2298.3|2297.1|2299.3|2298.1|2297.8|2296.6|127
1686758100000|2023-06-14 15:55:00|2298|2296.8|2298.3|2297.1|2298.8|2297.6|2297.3|2296.1|75
1686758400000|2023-06-14 16:00:00|2297.8|2296.6|2296.3|2295.1|2298.8|2297.6|2296.3|2295.1|64
1686758700000|2023-06-14 16:05:00|2296.8|2295.6|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|90
1686759000000|2023-06-14 16:10:00|2297.3|2296.1|2297|2295.8|2298.3|2297.1|2296.8|2295.6|65
1686759300000|2023-06-14 16:15:00|2297.3|2296.1|2298.3|2297.1|2298.8|2297.6|2296.8|2295.6|31
1686759600000|2023-06-14 16:20:00|2298|2296.8|2298.3|2297.1|2298.3|2297.1|2297.8|2296.6|29
1686759900000|2023-06-14 16:25:00|2297.8|2296.6|2297.3|2296.1|2298.3|2297.1|2297.3|2296.1|20
1686760200000|2023-06-14 16:30:00|2297.5|2296.3|2296.8|2295.6|2297.8|2296.6|2296.3|2295.1|37
1686760500000|2023-06-14 16:35:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.3|2295.1|31
1686760800000|2023-06-14 16:40:00|2297|2295.8|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|19
1686761100000|2023-06-14 16:45:00|2296.8|2295.6|2297.3|2296.1|2297.3|2296.1|2296.8|2295.6|31
1686761400000|2023-06-14 16:50:00|2297.8|2296.6|2297.8|2296.6|2297.8|2296.6|2297.3|2296.1|34
1686761700000|2023-06-14 16:55:00|2297.3|2296.1|2297.8|2296.6|2298.3|2297.1|2297.3|2296.1|38
1686762000000|2023-06-14 17:00:00|2297.3|2296.1|2297.8|2296.6|2297.8|2296.6|2297.3|2296.1|61
1686762300000|2023-06-14 17:05:00|2297.3|2296.1|2297.3|2296.1|2298.3|2297.1|2297.3|2296.1|45
1686762600000|2023-06-14 17:10:00|2296.8|2295.6|2295.3|2294.1|2296.8|2295.6|2295.3|2294.1|76
1686762900000|2023-06-14 17:15:00|2295|2293.8|2293.8|2292.6|2295.8|2294.6|2293.8|2292.6|108
1686763200000|2023-06-14 17:20:00|2293.3|2292.1|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|89
1686763500000|2023-06-14 17:25:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2292.8|2291.6|93
1686763800000|2023-06-14 17:30:00|2294.3|2293.1|2294.8|2293.6|2295|2293.8|2292.8|2291.6|111
1686764100000|2023-06-14 17:35:00|2294.5|2293.3|2293.3|2292.1|2294.8|2293.6|2292.8|2291.6|44
1686764400000|2023-06-14 17:40:00|2293.8|2292.6|2292.3|2291.1|2293.8|2292.6|2292.3|2291.1|51
1686764700000|2023-06-14 17:45:00|2291.8|2290.6|2292.8|2291.6|2293.3|2292.1|2291.8|2290.6|191
1686765000000|2023-06-14 17:50:00|2293|2291.8|2292.3|2291.1|2293.5|2292.3|2292.3|2291.1|82
1686765300000|2023-06-14 17:55:00|2292.8|2291.6|2290.8|2289.6|2293.5|2292.3|2290.8|2289.6|99
1686765600000|2023-06-14 18:00:00|2291|2289.8|2289.3|2288.1|2292|2290.8|2287.3|2286.1|243
1686765900000|2023-06-14 18:05:00|2289.8|2288.6|2289.5|2288.3|2290|2288.8|2285.3|2284.1|293
1686766200000|2023-06-14 18:10:00|2289.8|2288.6|2290.8|2289.6|2292.3|2291.1|2288.8|2287.6|237
1686766500000|2023-06-14 18:15:00|2290.5|2289.3|2289.8|2288.6|2291.3|2290.1|2288.3|2287.1|248
1686766800000|2023-06-14 18:20:00|2290|2288.8|2289.8|2288.6|2291.3|2290.1|2287.8|2286.6|365
1686767100000|2023-06-14 18:25:00|2289.5|2288.3|2289.3|2288.1|2289.8|2288.6|2287|2285.8|173
1686767400000|2023-06-14 18:30:00|2289|2287.8|2290.8|2289.6|2291.3|2290.1|2287.5|2286.3|256
1686767700000|2023-06-14 18:35:00|2291.3|2290.1|2292.3|2291.1|2294.8|2293.6|2290.8|2289.6|339
1686768000000|2023-06-14 18:40:00|2292.8|2291.6|2296.3|2295.1|2296.8|2295.6|2292.3|2291.1|269
1686768300000|2023-06-14 18:45:00|2296.5|2295.3|2296.8|2295.6|2297.3|2296.1|2293.8|2292.6|161
1686768600000|2023-06-14 18:50:00|2296.3|2295.1|2295.8|2294.6|2296.8|2295.6|2294|2292.8|119
1686768900000|2023-06-14 18:55:00|2295.5|2294.3|2296.8|2295.6|2298.5|2297.3|2294.8|2293.6|533
1686769200000|2023-06-14 19:00:00|2297.3|2296.1|2297|2295.8|2298.3|2297.1|2295|2293.8|125
1686769500000|2023-06-14 19:05:00|2296.8|2295.6|2300.3|2299.1|2300.3|2299.1|2296.8|2295.6|224
1686769800000|2023-06-14 19:10:00|2300|2298.8|2295.3|2294.1|2300.3|2299.1|2295.3|2294.1|184
1686770100000|2023-06-14 19:15:00|2295.8|2294.6|2295.3|2294.1|2296.3|2295.1|2292.8|2291.6|328
1686770400000|2023-06-14 19:20:00|2294.8|2293.6|2298.3|2297.1|2299.8|2298.6|2294.8|2293.6|173
1686770700000|2023-06-14 19:25:00|2298.5|2297.3|2298.3|2297.1|2300.8|2299.6|2297.8|2296.6|103
1686771000000|2023-06-14 19:30:00|2298|2296.8|2298.8|2297.6|2299.3|2298.1|2296.8|2295.6|168
1686771300000|2023-06-14 19:35:00|2299|2297.8|2299.8|2298.6|2299.8|2298.6|2298.3|2297.1|105
1686771600000|2023-06-14 19:40:00|2299.5|2298.3|2297.5|2296.3|2300.3|2299.1|2296.8|2295.6|120
1686771900000|2023-06-14 19:45:00|2297.3|2296.1|2295.8|2294.6|2297.8|2296.6|2295.3|2294.1|145
1686772200000|2023-06-14 19:50:00|2295.3|2294.1|2297.3|2296.1|2297.3|2296.1|2293.3|2292.1|209
1686772500000|2023-06-14 19:55:00|2297.8|2296.6|2299.8|2298.6|2299.8|2298.6|2296.3|2295.1|288
1686772800000|2023-06-14 20:00:00|2299.5|2298.3|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|105
1686773100000|2023-06-14 20:05:00|2299.5|2298.3|2299.8|2298.6|2300.3|2299.1|2298.8|2297.6|287
1686773400000|2023-06-14 20:10:00|2299.3|2298.1|2299.8|2298.6|2299.8|2298.6|2298.8|2297.6|111
1686773700000|2023-06-14 20:15:00|2300.3|2299.1|2300.3|2299.1|2300.3|2299.1|2299.5|2298.3|421
1686774000000|2023-06-14 20:20:00|2300.8|2299.6|2300.8|2299.6|2301.3|2300.1|2300.3|2299.1|221
1686774300000|2023-06-14 20:25:00|2300.3|2299.1|2302.3|2301.1|2302.3|2301.1|2300.3|2299.1|85
1686774600000|2023-06-14 20:30:00|2302.5|2301.3|2302.3|2301.1|2302.5|2301.3|2302|2300.8|45
1686774900000|2023-06-14 20:35:00|2302.5|2301.3|2302.3|2301.1|2302.8|2301.6|2302.3|2301.1|27
1686775200000|2023-06-14 20:40:00|2302.5|2301.3|2303|2301.8|2303|2301.8|2302.3|2301.1|9
1686775500000|2023-06-14 20:45:00|2302.8|2301.6|2303.5|2302.3|2303.8|2302.6|2302.8|2301.6|26
1686775800000|2023-06-14 20:50:00|2303.3|2302.1|2304.3|2302.3|2304.3|2302.3|2303.3|2302.1|19
1686776100000|2023-06-14 20:55:00|2304.2|2302.2|2304.5|2302.5|2304.6|2302.6|2303.7|2301.7|1
1686776400000|2023-06-14 21:00:00|2304.4|2302.4|2304.4|2302.4|2304.6|2302.6|2304.2|2302.2|2
1686776700000|2023-06-14 21:05:00|2304.3|2302.3|2304.3|2302.3|2304.4|2302.4|2304.2|2302.2|0
1686777000000|2023-06-14 21:10:00|2304.2|2302.2|2304.2|2302.2|2304.2|2302.2|2304.2|2302.2|0
1686777300000|2023-06-14 21:15:00|2304.5|2302.5|2304.6|2302.6|2304.6|2302.6|2304.4|2302.4|0
1686777900000|2023-06-14 21:25:00|2304.4|2302.4|2304.4|2302.4|2304.5|2302.5|2304.4|2302.4|0
1686778200000|2023-06-14 21:30:00|2304.2|2302.2|2304.3|2302.3|2304.4|2302.4|2304|2302|0
1686778500000|2023-06-14 21:35:00|2304.5|2302.5|2304.3|2302.3|2304.5|2302.5|2304.3|2302.3|0
1686778800000|2023-06-14 21:40:00|2304.4|2302.4|2304.4|2302.4|2304.4|2302.4|2304.4|2302.4|0
1686779100000|2023-06-14 21:45:00|2304.5|2302.5|2304.3|2302.3|2304.5|2302.5|2304.3|2302.3|0
1686779400000|2023-06-14 21:50:00|2304.2|2302.2|2304.2|2302.2|2304.3|2302.3|2304.1|2302.1|0
1686779700000|2023-06-14 21:55:00|2304.1|2302.1|2304.2|2302.2|2304.3|2302.3|2304.1|2302.1|0
1686780000000|2023-06-14 22:00:00|2303.7|2301.7|2304.6|2302.6|2304.6|2302.6|2302|2300|0
1686780300000|2023-06-14 22:05:00|2304.5|2302.5|2303.9|2301.9|2304.5|2302.5|2303.5|2301.5|0
1686780600000|2023-06-14 22:10:00|2304|2302|2304.7|2302.7|2304.7|2302.7|2303.9|2301.9|0
1686780900000|2023-06-14 22:15:00|2304.5|2302.5|2303.7|2301.7|2304.5|2302.5|2303.4|2301.4|0
1686781200000|2023-06-14 22:20:00|2303.9|2301.9|2304.5|2302.5|2304.5|2302.5|2303.9|2301.9|0
1686781500000|2023-06-14 22:25:00|2304.6|2302.6|2304.8|2302.8|2304.9|2302.9|2304.5|2302.5|0
1686781800000|2023-06-14 22:30:00|2304.4|2302.4|2304|2302|2304.5|2302.5|2303.5|2301.5|0
1686782100000|2023-06-14 22:35:00|2304.1|2302.1|2305.2|2303.2|2305.5|2303.5|2304.1|2302.1|0
1686782400000|2023-06-14 22:40:00|2305.5|2303.5|2306.1|2304.1|2306.1|2304.1|2305.5|2303.5|0
1686782700000|2023-06-14 22:45:00|2305.7|2303.7|2306.6|2304.6|2307.1|2305.1|2305.7|2303.7|0
1686783000000|2023-06-14 22:50:00|2306.7|2304.7|2307|2305|2307.2|2305.2|2306.6|2304.6|0
1686783300000|2023-06-14 22:55:00|2306.9|2304.9|2306.6|2304.6|2306.9|2304.9|2306.2|2304.2|0
1686783600000|2023-06-14 23:00:00|2306.7|2304.7|2306.3|2304.3|2306.9|2304.9|2306|2304|0
1686783900000|2023-06-14 23:05:00|2306|2304|2306|2304|2306|2304|2306|2304|0
1686784200000|2023-06-14 23:10:00|2305.7|2303.7|2305.6|2303.6|2305.7|2303.7|2305.4|2303.4|0
1686784500000|2023-06-14 23:15:00|2305.4|2303.4|2304.7|2302.7|2305.7|2303.7|2304.3|2302.3|0
1686784800000|2023-06-14 23:20:00|2304.6|2302.6|2303.7|2301.7|2304.6|2302.6|2303.7|2301.7|0
1686785100000|2023-06-14 23:25:00|2303.4|2301.4|2303.9|2301.9|2304|2302|2302.7|2300.7|0
1686785400000|2023-06-14 23:30:00|2303.8|2301.8|2305.5|2303.5|2305.8|2303.8|2302.9|2300.9|0
1686785700000|2023-06-14 23:35:00|2305.7|2303.7|2305.8|2303.8|2306.8|2304.8|2305.7|2303.7|0
1686786000000|2023-06-14 23:40:00|2305.7|2303.7|2304.6|2302.6|2305.7|2303.7|2304.3|2302.3|0
1686786300000|2023-06-14 23:45:00|2304.5|2302.5|2300.8|2299.6|2304.5|2302.5|2299|2297.8|1084
1686786600000|2023-06-14 23:50:00|2300.5|2299.3|2294.8|2293.6|2300.5|2299.3|2294.8|2293.6|726
1686786900000|2023-06-14 23:55:00|2295.3|2294.1|2293.8|2292.6|2295.3|2294.1|2292.8|2291.6|851
1686787200000|2023-06-15 00:00:00|2293.6|2292.8|2295.1|2294.3|2297.6|2296.8|2292.6|2291.8|2051
1686787500000|2023-06-15 00:05:00|2295.3|2294.5|2293.6|2292.8|2295.6|2294.8|2291.6|2290.8|1121
1686787800000|2023-06-15 00:10:00|2294.1|2293.3|2287.6|2286.8|2294.1|2293.3|2287.1|2286.3|992
1686788100000|2023-06-15 00:15:00|2287.1|2286.3|2292.1|2291.3|2292.1|2291.3|2286.6|2285.8|1128
1686788400000|2023-06-15 00:20:00|2291.8|2291|2293.1|2292.3|2294.1|2293.3|2291.6|2290.8|890
1686788700000|2023-06-15 00:25:00|2292.8|2292|2294.6|2293.8|2295.1|2294.3|2292.6|2291.8|429
1686789000000|2023-06-15 00:30:00|2294.3|2293.5|2294.6|2293.8|2296.6|2295.8|2293.1|2292.3|612
1686789300000|2023-06-15 00:35:00|2294.1|2293.3|2297.1|2296.3|2297.6|2296.8|2294.1|2293.3|642
1686789600000|2023-06-15 00:40:00|2297.3|2296.5|2297.1|2296.3|2299.6|2298.8|2296.6|2295.8|763
1686789900000|2023-06-15 00:45:00|2296.8|2296|2297.6|2296.8|2298.1|2297.3|2296.6|2295.8|318
1686790200000|2023-06-15 00:50:00|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|2296.6|2295.8|360
1686790500000|2023-06-15 00:55:00|2297.6|2296.8|2301.1|2300.3|2301.6|2300.8|2297.6|2296.8|393
1686790800000|2023-06-15 01:00:00|2300.6|2299.8|2301.6|2300.8|2303.1|2302.3|2299.6|2298.8|603
1686791100000|2023-06-15 01:05:00|2301.1|2300.3|2300.1|2299.3|2301.1|2300.3|2299.3|2298.5|341
1686791400000|2023-06-15 01:10:00|2299.6|2298.8|2301.1|2300.3|2302.1|2301.3|2299.1|2298.3|354
1686791700000|2023-06-15 01:15:00|2300.6|2299.8|2298.6|2297.8|2300.6|2299.8|2296.1|2295.3|1012
1686792000000|2023-06-15 01:20:00|2298.1|2297.3|2296.1|2295.3|2299.1|2298.3|2295.6|2294.8|714
1686792300000|2023-06-15 01:25:00|2295.6|2294.8|2294.6|2293.8|2296.6|2295.8|2293.6|2292.8|334
1686792600000|2023-06-15 01:30:00|2294.3|2293.5|2295.1|2294.3|2297.1|2296.3|2293.6|2292.8|470
1686792900000|2023-06-15 01:35:00|2295.6|2294.8|2300.6|2299.8|2300.6|2299.8|2295.1|2294.3|809
1686793200000|2023-06-15 01:40:00|2300.1|2299.3|2298.6|2297.8|2301.1|2300.3|2298.6|2297.8|428
1686793500000|2023-06-15 01:45:00|2298.1|2297.3|2299.6|2298.8|2300.1|2299.3|2297.6|2296.8|545
1686793800000|2023-06-15 01:50:00|2299.1|2298.3|2300.6|2299.8|2301.6|2300.8|2299.1|2298.3|444
1686794100000|2023-06-15 01:55:00|2300.1|2299.3|2301.1|2300.3|2301.1|2300.3|2299.6|2298.8|559
1686794400000|2023-06-15 02:00:00|2300.6|2299.8|2301.1|2300.3|2302.1|2301.3|2299.1|2298.3|861
1686794700000|2023-06-15 02:05:00|2301.6|2300.8|2302.6|2301.8|2303.1|2302.3|2301.6|2300.8|329
1686795000000|2023-06-15 02:10:00|2303.1|2302.3|2302.6|2301.8|2303.1|2302.3|2301.1|2300.3|743
1686795300000|2023-06-15 02:15:00|2302.3|2301.5|2303.6|2302.8|2304.1|2303.3|2302.1|2301.3|512
1686795600000|2023-06-15 02:20:00|2304.1|2303.3|2303.6|2302.8|2305.1|2304.3|2303.3|2302.5|816
1686795900000|2023-06-15 02:25:00|2303.8|2303|2304.1|2303.3|2304.6|2303.8|2303.1|2302.3|509
1686796200000|2023-06-15 02:30:00|2304.6|2303.8|2303.6|2302.8|2305.6|2304.8|2303.1|2302.3|444
1686796500000|2023-06-15 02:35:00|2304.1|2303.3|2306.6|2305.8|2307.1|2306.3|2304.1|2303.3|547
1686796800000|2023-06-15 02:40:00|2306.1|2305.3|2306.8|2306|2307.1|2306.3|2305.6|2304.8|524
1686797100000|2023-06-15 02:45:00|2306.6|2305.8|2310.1|2309.3|2312.6|2311.8|2306.1|2305.3|1188
1686797400000|2023-06-15 02:50:00|2310.3|2309.5|2313.1|2312.3|2313.6|2312.8|2310.1|2309.3|908
1686797700000|2023-06-15 02:55:00|2312.6|2311.8|2312.1|2311.3|2313.1|2312.3|2310.6|2309.8|664
1686798000000|2023-06-15 03:00:00|2312.3|2311.5|2309.6|2308.8|2312.6|2311.8|2309.1|2308.3|833
1686798300000|2023-06-15 03:05:00|2309.3|2308.5|2309.1|2308.3|2311.1|2310.3|2307.6|2306.8|877
1686798600000|2023-06-15 03:10:00|2308.6|2307.8|2308.1|2307.3|2309.1|2308.3|2307.6|2306.8|465
1686798900000|2023-06-15 03:15:00|2307.8|2307|2308.1|2307.3|2308.6|2307.8|2307.6|2306.8|172
1686799200000|2023-06-15 03:20:00|2307.6|2306.8|2309.6|2308.8|2310.1|2309.3|2307.6|2306.8|253
1686799500000|2023-06-15 03:25:00|2309.8|2309|2308.1|2307.3|2310.1|2309.3|2307.8|2307|327
1686799800000|2023-06-15 03:30:00|2307.8|2307|2306.6|2305.8|2308.6|2307.8|2305.3|2304.5|1055
1686800100000|2023-06-15 03:35:00|2307.1|2306.3|2306.1|2305.3|2310.6|2309.8|2305.6|2304.8|934
1686800400000|2023-06-15 03:40:00|2305.6|2304.8|2304.6|2303.8|2306.1|2305.3|2301.6|2300.8|1351
1686800700000|2023-06-15 03:45:00|2304.8|2304|2306.6|2305.8|2306.6|2305.8|2304.1|2303.3|570
1686801000000|2023-06-15 03:50:00|2306.8|2306|2307.1|2306.3|2308.1|2307.3|2306.6|2305.8|517
1686801300000|2023-06-15 03:55:00|2306.8|2306|2306.8|2306|2307.1|2306.3|2305.6|2304.8|327
1686801600000|2023-06-15 04:00:00|2306.6|2305.8|2306.8|2306|2308.1|2307.3|2306.1|2305.3|315
1686801900000|2023-06-15 04:05:00|2306.6|2305.8|2308.3|2307.5|2308.6|2307.8|2306.1|2305.3|339
1686802200000|2023-06-15 04:10:00|2308.6|2307.8|2307.6|2306.8|2309.6|2308.8|2307.6|2306.8|523
1686802500000|2023-06-15 04:15:00|2307.3|2306.5|2304.1|2303.3|2308.1|2307.3|2303.6|2302.8|732
1686802800000|2023-06-15 04:20:00|2303.6|2302.8|2305.6|2304.8|2306.6|2305.8|2303.1|2302.3|425
1686803100000|2023-06-15 04:25:00|2305.1|2304.3|2305.1|2304.3|2306.1|2305.3|2304.6|2303.8|245
1686803400000|2023-06-15 04:30:00|2305.3|2304.5|2306.1|2305.3|2306.6|2305.8|2303.1|2302.3|552
1686803700000|2023-06-15 04:35:00|2305.6|2304.8|2304.6|2303.8|2306.1|2305.3|2304.1|2303.3|325
1686804000000|2023-06-15 04:40:00|2304.1|2303.3|2302.6|2301.8|2304.1|2303.3|2302.1|2301.3|476
1686804300000|2023-06-15 04:45:00|2302.3|2301.5|2303.1|2302.3|2303.6|2302.8|2302.1|2301.3|434
1686804600000|2023-06-15 04:50:00|2302.8|2302|2304.6|2303.8|2305.1|2304.3|2302.1|2301.3|390
1686804900000|2023-06-15 04:55:00|2304.3|2303.5|2302.3|2301.5|2305.1|2304.3|2302.1|2301.3|534
1686805200000|2023-06-15 05:00:00|2302.1|2301.3|2301.1|2300.3|2302.6|2301.8|2300.1|2299.3|507
1686805500000|2023-06-15 05:05:00|2300.6|2299.8|2302.6|2301.8|2303.6|2302.8|2300.1|2299.3|924
1686805800000|2023-06-15 05:10:00|2302.3|2301.5|2300.6|2299.8|2302.8|2302|2300.1|2299.3|563
1686806100000|2023-06-15 05:15:00|2301.1|2300.3|2301.1|2300.3|2301.6|2300.8|2300.6|2299.8|386
1686806400000|2023-06-15 05:20:00|2301.6|2300.8|2299.6|2298.8|2301.6|2300.8|2299.1|2298.3|579
1686806700000|2023-06-15 05:25:00|2299.1|2298.3|2299.6|2298.8|2301.1|2300.3|2298.8|2298|901
1686807000000|2023-06-15 05:30:00|2300.1|2299.3|2297.6|2296.8|2300.1|2299.3|2297.6|2296.8|1350
1686807300000|2023-06-15 05:35:00|2298.1|2297.3|2298.6|2297.8|2298.6|2297.8|2296.1|2295.3|1793
1686807600000|2023-06-15 05:40:00|2298.1|2297.3|2297.1|2296.3|2298.1|2297.3|2295.6|2294.8|1070
1686807900000|2023-06-15 05:45:00|2296.8|2296|2296.1|2295.3|2298.1|2297.3|2295.6|2294.8|978
1686808200000|2023-06-15 05:50:00|2295.6|2294.8|2295.6|2294.8|2296.8|2296|2295.1|2294.3|890
1686808500000|2023-06-15 05:55:00|2295.3|2294.5|2294.6|2293.8|2296.6|2295.8|2294.1|2293.3|3926
1686808800000|2023-06-15 06:00:00|2294.8|2294|2293.6|2292.8|2296.1|2295.3|2291.6|2290.8|4106
1686809100000|2023-06-15 06:05:00|2293.8|2293|2295.4|2293.4|2295.4|2294.3|2293.6|2292.8|624
1686809400000|2023-06-15 06:10:00|2295.7|2293.7|2294.8|2292.8|2296.7|2294.7|2294.3|2292.3|4
1686809700000|2023-06-15 06:15:00|2295|2293|2293.7|2291.7|2295.2|2293.2|2293.4|2291.4|1169
1686810000000|2023-06-15 06:20:00|2293.5|2291.5|2296.1|2294.1|2296.5|2294.5|2293.4|2291.4|0
1686810300000|2023-06-15 06:25:00|2295.8|2293.8|2296|2294|2296.3|2294.3|2295.5|2293.5|0
1686810600000|2023-06-15 06:30:00|2295.9|2293.9|2294.9|2292.9|2296|2294|2294.7|2292.7|0
1686810900000|2023-06-15 06:35:00|2294.8|2292.8|2294.6|2292.6|2294.9|2292.9|2294.1|2292.1|0
1686811200000|2023-06-15 06:40:00|2294.7|2292.7|2294|2292|2294.8|2292.8|2293.7|2291.7|0
1686811500000|2023-06-15 06:45:00|2294.2|2292.2|2293.6|2291.6|2294.6|2292.6|2293.6|2291.6|0
1686811800000|2023-06-15 06:50:00|2293.8|2291.8|2294.5|2292.5|2294.5|2292.5|2293.8|2291.8|0
1686812100000|2023-06-15 06:55:00|2294.4|2292.4|2294|2292|2294.6|2292.6|2294|2292|0
1686812400000|2023-06-15 07:00:00|2294.2|2292.2|2294.5|2292.5|2294.9|2292.9|2293.1|2291.1|0
1686812700000|2023-06-15 07:05:00|2294.7|2292.7|2295.7|2293.7|2295.8|2293.8|2294.7|2292.7|0
1686813000000|2023-06-15 07:10:00|2295.5|2293.5|2295.6|2293.6|2295.7|2293.7|2294.9|2292.9|0
1686813300000|2023-06-15 07:15:00|2295.7|2293.7|2297.8|2295.8|2297.8|2295.8|2295.6|2293.6|0
1686813600000|2023-06-15 07:20:00|2298|2296|2299.2|2297.2|2299.3|2297.3|2297.8|2295.8|0
1686813900000|2023-06-15 07:25:00|2299|2297|2300.7|2298.7|2301|2299|2298.5|2296.5|0
1686814200000|2023-06-15 07:30:00|2300.4|2298.4|2299.3|2298.1|2301.8|2300.6|2299.3|2298.1|590
1686814500000|2023-06-15 07:35:00|2298.8|2297.6|2295.8|2294.6|2299|2297.8|2295.3|2294.1|253
1686814800000|2023-06-15 07:40:00|2296|2294.8|2298.3|2297.1|2298.3|2297.1|2295.8|2294.6|142
1686815100000|2023-06-15 07:45:00|2298.8|2297.6|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|86
1686815400000|2023-06-15 07:50:00|2298.3|2297.1|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|72
1686815700000|2023-06-15 07:55:00|2298.3|2297.1|2299.8|2298.6|2300.3|2299.1|2298.3|2297.1|115
1686816000000|2023-06-15 08:00:00|2299.3|2298.1|2301.3|2300.1|2301.8|2300.6|2299.3|2298.1|143
1686816300000|2023-06-15 08:05:00|2300.8|2299.6|2298.8|2297.6|2300.8|2299.6|2298.5|2297.3|60
1686816600000|2023-06-15 08:10:00|2298.3|2297.1|2298.3|2297.1|2298.8|2297.6|2297.3|2296.1|53
1686816900000|2023-06-15 08:15:00|2298.8|2297.6|2297.8|2296.6|2299.3|2298.1|2297.3|2296.1|123
1686817200000|2023-06-15 08:20:00|2297.5|2296.3|2296.3|2295.1|2297.8|2296.6|2295.5|2294.3|142
1686817500000|2023-06-15 08:25:00|2295.8|2294.6|2295.8|2294.6|2296.8|2295.6|2295.5|2294.3|74
1686817800000|2023-06-15 08:30:00|2296.3|2295.1|2295.8|2294.6|2297.3|2296.1|2295.8|2294.6|77
1686818100000|2023-06-15 08:35:00|2296.3|2295.1|2295.5|2294.3|2296.3|2295.1|2295.3|2294.1|76
1686818400000|2023-06-15 08:40:00|2295.3|2294.1|2291.8|2290.6|2295.3|2294.1|2291.3|2290.1|211
1686818700000|2023-06-15 08:45:00|2291.3|2290.1|2291.8|2290.6|2292.8|2291.6|2288.8|2287.6|299
1686819000000|2023-06-15 08:50:00|2291.3|2290.1|2293|2291.8|2293.3|2292.1|2291.3|2290.1|119
1686819300000|2023-06-15 08:55:00|2292.8|2291.6|2293.3|2292.1|2293.8|2292.6|2292.8|2291.6|100
1686819600000|2023-06-15 09:00:00|2293|2291.8|2295.8|2294.6|2295.8|2294.6|2292.8|2291.6|165
1686819900000|2023-06-15 09:05:00|2296|2294.8|2294.8|2293.6|2296.3|2295.1|2294.3|2293.1|496
1686820200000|2023-06-15 09:10:00|2294.3|2293.1|2294.3|2293.1|2295.3|2294.1|2293.8|2292.6|440
1686820500000|2023-06-15 09:15:00|2294.5|2293.3|2288.8|2287.6|2294.8|2293.6|2287.3|2286.1|900
1686820800000|2023-06-15 09:20:00|2289|2287.8|2280.8|2279.6|2289.3|2288.1|2278.8|2277.6|922
1686821100000|2023-06-15 09:25:00|2281.3|2280.1|2285.3|2284.1|2286.3|2285.1|2280.3|2279.1|552
1686821400000|2023-06-15 09:30:00|2284.8|2283.6|2287.8|2286.6|2289.3|2288.1|2284.8|2283.6|363
1686821700000|2023-06-15 09:35:00|2288.3|2287.1|2288.3|2287.1|2289.3|2288.1|2286.8|2285.6|210
1686822000000|2023-06-15 09:40:00|2288|2286.8|2288|2286.8|2288.3|2287.1|2286.8|2285.6|37
1686822300000|2023-06-15 09:45:00|2288.3|2287.1|2285.3|2284.1|2288.3|2287.1|2285.3|2284.1|107
1686822600000|2023-06-15 09:50:00|2285.8|2284.6|2284|2282.8|2286.8|2285.6|2283.8|2282.6|137
1686822900000|2023-06-15 09:55:00|2283.8|2282.6|2284.3|2283.1|2285|2283.8|2283.8|2282.6|157
1686823200000|2023-06-15 10:00:00|2284.5|2283.3|2285.8|2284.6|2285.8|2284.6|2284.3|2283.1|80
1686823500000|2023-06-15 10:05:00|2286|2284.8|2284.8|2283.6|2286.3|2285.1|2284.8|2283.6|31
1686823800000|2023-06-15 10:10:00|2285|2283.8|2284.8|2283.6|2285.8|2284.6|2284.8|2283.6|36
1686824100000|2023-06-15 10:15:00|2285.3|2284.1|2282.5|2281.3|2285.3|2284.1|2282.3|2281.1|188
1686824400000|2023-06-15 10:20:00|2282.3|2281.1|2281.8|2280.6|2283.8|2282.6|2281.8|2280.6|447
1686824700000|2023-06-15 10:25:00|2282.3|2281.1|2283.3|2282.1|2283.3|2282.1|2281.8|2280.6|407
1686825000000|2023-06-15 10:30:00|2283.8|2282.6|2281.5|2280.3|2283.8|2282.6|2281.3|2280.1|532
1686825300000|2023-06-15 10:35:00|2281.3|2280.1|2282.8|2281.6|2283.3|2282.1|2281.3|2280.1|336
1686825600000|2023-06-15 10:40:00|2282.3|2281.1|2284.3|2283.1|2284.3|2283.1|2281.8|2280.6|263
1686825900000|2023-06-15 10:45:00|2283.8|2282.6|2283.3|2282.1|2284.3|2283.1|2282.8|2281.6|360
1686826200000|2023-06-15 10:50:00|2282.8|2281.6|2283.3|2282.1|2284|2282.8|2282.8|2281.6|269
1686826500000|2023-06-15 10:55:00|2282.8|2281.6|2281.8|2280.6|2283.3|2282.1|2281.3|2280.1|92
1686826800000|2023-06-15 11:00:00|2282.3|2281.1|2284.3|2283.1|2284.8|2283.6|2282.3|2281.1|100
1686827100000|2023-06-15 11:05:00|2284|2282.8|2285.8|2284.6|2286|2284.8|2283.8|2282.6|273
1686827400000|2023-06-15 11:10:00|2285.3|2284.1|2284|2282.8|2285.3|2284.1|2283.3|2282.1|234
1686827700000|2023-06-15 11:15:00|2283.8|2282.6|2282.8|2281.6|2284.3|2283.1|2282.5|2281.3|246
1686828000000|2023-06-15 11:20:00|2282.5|2281.3|2283.3|2282.1|2283.8|2282.6|2282.5|2281.3|268
1686828300000|2023-06-15 11:25:00|2283.8|2282.6|2282.5|2281.3|2283.8|2282.6|2282.3|2281.1|264
1686828600000|2023-06-15 11:30:00|2282.8|2281.6|2285.3|2284.1|2285.3|2284.1|2282.3|2281.1|122
1686828900000|2023-06-15 11:35:00|2285|2283.8|2283.3|2282.1|2285|2283.8|2283.3|2282.1|47
1686829200000|2023-06-15 11:40:00|2283.8|2282.6|2283.8|2282.6|2284.3|2283.1|2283.3|2282.1|26
1686829500000|2023-06-15 11:45:00|2283.5|2282.3|2285.3|2284.1|2285.3|2284.1|2283.3|2282.1|102
1686829800000|2023-06-15 11:50:00|2285.8|2284.6|2285.8|2284.6|2286.3|2285.1|2285.3|2284.1|98
1686830100000|2023-06-15 11:55:00|2285.3|2284.1|2285.8|2284.6|2286.3|2285.1|2285.3|2284.1|56
1686830400000|2023-06-15 12:00:00|2286.3|2285.1|2287.3|2286.1|2287.3|2286.1|2285.8|2284.6|67
1686830700000|2023-06-15 12:05:00|2287|2285.8|2287.8|2286.6|2287.8|2286.6|2285.8|2284.6|132
1686831000000|2023-06-15 12:10:00|2287.3|2286.1|2287.3|2286.1|2287.8|2286.6|2285.8|2284.6|46
1686831300000|2023-06-15 12:15:00|2287|2285.8|2286.3|2285.1|2287.3|2286.1|2285.8|2284.6|74
1686831600000|2023-06-15 12:20:00|2286.8|2285.6|2285.8|2284.6|2286.8|2285.6|2285.3|2284.1|49
1686831900000|2023-06-15 12:25:00|2285.5|2284.3|2286.5|2285.3|2286.8|2285.6|2285.3|2284.1|91
1686832200000|2023-06-15 12:30:00|2286.3|2285.1|2285.8|2284.6|2286.5|2285.3|2284.8|2283.6|168
1686832500000|2023-06-15 12:35:00|2285.5|2284.3|2282.8|2281.6|2286.3|2285.1|2282|2280.8|180
1686832800000|2023-06-15 12:40:00|2282.3|2281.1|2282|2280.8|2282.3|2281.1|2280.3|2279.1|108
1686833100000|2023-06-15 12:45:00|2282.3|2281.1|2284.3|2283.1|2284.3|2283.1|2281.8|2280.6|74
1686833400000|2023-06-15 12:50:00|2283.8|2282.6|2283.3|2282.1|2284.8|2283.6|2282.8|2281.6|53
1686833700000|2023-06-15 12:55:00|2283.5|2282.3|2282|2280.8|2283.8|2282.6|2281.8|2280.6|67
1686834000000|2023-06-15 13:00:00|2281.8|2280.6|2283.3|2282.1|2283.3|2282.1|2280.8|2279.6|82
1686834300000|2023-06-15 13:05:00|2282.8|2281.6|2282.8|2281.6|2282.8|2281.6|2281.8|2280.6|20
1686834600000|2023-06-15 13:10:00|2282.3|2281.1|2281.8|2280.6|2282.8|2281.6|2281.8|2280.6|20
1686834900000|2023-06-15 13:15:00|2282.3|2281.1|2282.8|2281.6|2283.8|2282.6|2281.8|2280.6|80
1686835200000|2023-06-15 13:20:00|2283.3|2282.1|2283.3|2282.1|2284.3|2283.1|2282.5|2281.3|53
1686835500000|2023-06-15 13:25:00|2283|2281.8|2284.3|2283.1|2284.8|2283.6|2282.8|2281.6|53
1686835800000|2023-06-15 13:30:00|2284.8|2283.6|2285.8|2284.6|2286.8|2285.6|2284.3|2283.1|222
1686836100000|2023-06-15 13:35:00|2285.5|2284.3|2288.8|2287.6|2288.8|2287.6|2285.3|2284.1|354
1686836400000|2023-06-15 13:40:00|2289.3|2288.1|2291|2289.8|2291.3|2290.1|2288.8|2287.6|220
1686836700000|2023-06-15 13:45:00|2291.3|2290.1|2290.3|2289.1|2291.3|2290.1|2289.3|2288.1|193
1686837000000|2023-06-15 13:50:00|2290|2288.8|2289.8|2288.6|2291.3|2290.1|2288.8|2287.6|324
1686837300000|2023-06-15 13:55:00|2290|2288.8|2291.8|2290.6|2292.3|2291.1|2289.8|2288.6|227
1686837600000|2023-06-15 14:00:00|2292.3|2291.1|2293.3|2292.1|2293.8|2292.6|2291.3|2290.1|260
1686837900000|2023-06-15 14:05:00|2293.5|2292.3|2295.3|2294.1|2296.3|2295.1|2292.3|2291.1|312
1686838200000|2023-06-15 14:10:00|2295.5|2294.3|2293|2291.8|2295.8|2294.6|2292.8|2291.6|65
1686838500000|2023-06-15 14:15:00|2293.3|2292.1|2293.3|2292.1|2293.8|2292.6|2291.3|2290.1|90
1686838800000|2023-06-15 14:20:00|2293|2291.8|2293.8|2292.6|2294.3|2293.1|2292.8|2291.6|148
1686839100000|2023-06-15 14:25:00|2294.3|2293.1|2295.3|2294.1|2296.3|2295.1|2293.8|2292.6|188
1686839400000|2023-06-15 14:30:00|2295.5|2294.3|2293.3|2292.1|2295.5|2294.3|2292.3|2291.1|224
1686839700000|2023-06-15 14:35:00|2293|2291.8|2290.8|2289.6|2293.3|2292.1|2290.3|2289.1|116
1686840000000|2023-06-15 14:40:00|2290.5|2289.3|2292.8|2291.6|2293.8|2292.6|2290.3|2289.1|143
1686840300000|2023-06-15 14:45:00|2293|2291.8|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|165
1686840600000|2023-06-15 14:50:00|2293.8|2292.6|2293.3|2292.1|2293.8|2292.6|2292.3|2291.1|221
1686840900000|2023-06-15 14:55:00|2293|2291.8|2294.3|2293.1|2294.3|2293.1|2292.5|2291.3|171
1686841200000|2023-06-15 15:00:00|2294.8|2293.6|2294.3|2293.1|2294.8|2293.6|2293|2291.8|127
1686841500000|2023-06-15 15:05:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2292.8|2291.6|215
1686841800000|2023-06-15 15:10:00|2294.3|2293.1|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|264
1686842100000|2023-06-15 15:15:00|2294.3|2293.1|2293.8|2292.6|2295.8|2294.6|2293.8|2292.6|222
1686842400000|2023-06-15 15:20:00|2294.3|2293.1|2295.3|2294.1|2296|2294.8|2293.8|2292.6|111
1686842700000|2023-06-15 15:25:00|2295|2293.8|2296.8|2295.6|2296.8|2295.6|2294.8|2293.6|204
1686843000000|2023-06-15 15:30:00|2296.5|2295.3|2294.8|2293.6|2296.5|2295.3|2294.5|2293.3|112
1686843300000|2023-06-15 15:35:00|2295.3|2294.1|2297.8|2296.6|2297.8|2296.6|2295.3|2294.1|152
1686843600000|2023-06-15 15:40:00|2297.5|2296.3|2298.3|2297.1|2298.8|2297.6|2297.5|2296.3|327
1686843900000|2023-06-15 15:45:00|2297.8|2296.6|2295.8|2294.6|2298.3|2297.1|2295.8|2294.6|141
1686844200000|2023-06-15 15:50:00|2295.5|2294.3|2297.8|2296.6|2297.8|2296.6|2295.3|2294.1|102
1686844500000|2023-06-15 15:55:00|2297.5|2296.3|2296.8|2295.6|2297.8|2296.6|2296.8|2295.6|85
1686844800000|2023-06-15 16:00:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|83
1686845100000|2023-06-15 16:05:00|2295.8|2294.6|2296.3|2295.1|2296.5|2295.3|2295.5|2294.3|48
1686845400000|2023-06-15 16:10:00|2296.5|2295.3|2294.8|2293.6|2296.8|2295.6|2294.5|2293.3|60
1686845700000|2023-06-15 16:15:00|2295|2293.8|2295.5|2294.3|2295.8|2294.6|2295|2293.8|17
1686846000000|2023-06-15 16:20:00|2295.8|2294.6|2297.3|2296.1|2297.8|2296.6|2295.8|2294.6|48
1686846300000|2023-06-15 16:25:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|58
1686846600000|2023-06-15 16:30:00|2297.5|2296.3|2296.5|2295.3|2297.5|2296.3|2296|2294.8|44
1686846900000|2023-06-15 16:35:00|2296.8|2295.6|2296.8|2295.6|2297.3|2296.1|2296.3|2295.1|20
1686847200000|2023-06-15 16:40:00|2296.5|2295.3|2297.8|2296.6|2298|2296.8|2296.3|2295.1|138
1686847500000|2023-06-15 16:45:00|2297.3|2296.1|2297.8|2296.6|2297.8|2296.6|2296.8|2295.6|51
1686847800000|2023-06-15 16:50:00|2298.3|2297.1|2297.8|2296.6|2298.3|2297.1|2297.8|2296.6|34
1686848100000|2023-06-15 16:55:00|2298.3|2297.1|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|79
1686848400000|2023-06-15 17:00:00|2299|2297.8|2299.3|2298.1|2299.3|2298.1|2298.3|2297.1|122
1686848700000|2023-06-15 17:05:00|2299|2297.8|2297.8|2296.6|2299.3|2298.1|2297.3|2296.1|107
1686849000000|2023-06-15 17:10:00|2298.3|2297.1|2297.3|2296.1|2298.8|2297.6|2297.3|2296.1|64
1686849300000|2023-06-15 17:15:00|2296.8|2295.6|2297.8|2296.6|2297.8|2296.6|2296.8|2295.6|32
1686849600000|2023-06-15 17:20:00|2298.3|2297.1|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|25
1686849900000|2023-06-15 17:25:00|2298.5|2297.3|2299.3|2298.1|2299.3|2298.1|2298.3|2297.1|64
1686850200000|2023-06-15 17:30:00|2299.8|2298.6|2298.8|2297.6|2299.8|2298.6|2298.8|2297.6|39
1686850500000|2023-06-15 17:35:00|2299|2297.8|2298.5|2297.3|2299|2297.8|2298.3|2297.1|22
1686850800000|2023-06-15 17:40:00|2298.8|2297.6|2299.5|2298.3|2299.8|2298.6|2298.3|2297.1|36
1686851100000|2023-06-15 17:45:00|2299.3|2298.1|2299.3|2298.1|2300.3|2299.1|2299.3|2298.1|104
1686851400000|2023-06-15 17:50:00|2299|2297.8|2299.8|2298.6|2299.8|2298.6|2298.8|2297.6|30
1686851700000|2023-06-15 17:55:00|2300.3|2299.1|2300.3|2299.1|2300.8|2299.6|2300.3|2299.1|42
1686852000000|2023-06-15 18:00:00|2300.8|2299.6|2299.8|2298.6|2300.8|2299.6|2299.8|2298.6|27
1686852300000|2023-06-15 18:05:00|2299.5|2298.3|2298.3|2297.1|2299.8|2298.6|2297.8|2296.6|36
1686852600000|2023-06-15 18:10:00|2298.5|2297.3|2297.8|2296.6|2299.3|2298.1|2297.8|2296.6|36
1686852900000|2023-06-15 18:15:00|2298|2296.8|2298|2296.8|2298.3|2297.1|2297.8|2296.6|33
1686853200000|2023-06-15 18:20:00|2297.8|2296.6|2298.5|2297.3|2298.5|2297.3|2297.8|2296.6|30
1686853500000|2023-06-15 18:25:00|2298.8|2297.6|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|55
1686853800000|2023-06-15 18:30:00|2299.8|2298.6|2299.3|2298.1|2299.8|2298.6|2299.3|2298.1|28
1686854100000|2023-06-15 18:35:00|2299.8|2298.6|2299.8|2298.6|2300.3|2299.1|2299.8|2298.6|33
1686854400000|2023-06-15 18:40:00|2300|2298.8|2301.3|2300.1|2301.3|2300.1|2299.8|2298.6|75
1686854700000|2023-06-15 18:45:00|2301|2299.8|2300.8|2299.6|2301.3|2300.1|2300.3|2299.1|89
1686855000000|2023-06-15 18:50:00|2301|2299.8|2302.8|2301.6|2302.8|2301.6|2300.8|2299.6|89
1686855300000|2023-06-15 18:55:00|2302.3|2301.1|2303.3|2302.1|2303.8|2302.6|2302.3|2301.1|97
1686855600000|2023-06-15 19:00:00|2303.8|2302.6|2301.8|2300.6|2303.8|2302.6|2301.8|2300.6|75
1686855900000|2023-06-15 19:05:00|2302|2300.8|2301.8|2300.6|2302.3|2301.1|2301.3|2300.1|46
1686856200000|2023-06-15 19:10:00|2302.3|2301.1|2302.8|2301.6|2302.8|2301.6|2301.3|2300.1|66
1686856500000|2023-06-15 19:15:00|2303.3|2302.1|2302.3|2301.1|2303.8|2302.6|2301.8|2300.6|99
1686856800000|2023-06-15 19:20:00|2302|2300.8|2301.8|2300.6|2302.3|2301.1|2301.3|2300.1|93
1686857100000|2023-06-15 19:25:00|2301.5|2300.3|2302.3|2301.1|2302.8|2301.6|2301.3|2300.1|60
1686857400000|2023-06-15 19:30:00|2301.8|2300.6|2301.3|2300.1|2302.3|2301.1|2301.3|2300.1|56
1686857700000|2023-06-15 19:35:00|2301.8|2300.6|2300.8|2299.6|2301.8|2300.6|2300.3|2299.1|42
1686858000000|2023-06-15 19:40:00|2301|2299.8|2302|2300.8|2302.3|2301.1|2300.8|2299.6|70
1686858300000|2023-06-15 19:45:00|2301.8|2300.6|2302.5|2301.3|2302.8|2301.6|2301.8|2300.6|104
1686858600000|2023-06-15 19:50:00|2302.8|2301.6|2300.5|2299.3|2303.3|2302.1|2300.3|2299.1|309
1686858900000|2023-06-15 19:55:00|2300.3|2299.1|2301.3|2300.1|2301.8|2300.6|2297.3|2296.1|368
1686859200000|2023-06-15 20:00:00|2300.8|2299.6|2301.8|2300.6|2302.3|2301.1|2300.3|2299.1|257
1686859500000|2023-06-15 20:05:00|2301.5|2300.3|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|190
1686859800000|2023-06-15 20:10:00|2301.8|2300.6|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|280
1686860100000|2023-06-15 20:15:00|2301.8|2300.6|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|90
1686860400000|2023-06-15 20:20:00|2301.8|2300.6|2301.8|2300.6|2302|2300.8|2301.8|2300.6|90
1686860700000|2023-06-15 20:25:00|2301.3|2300.1|2301.3|2300.1|2301.3|2300.1|2300.8|2299.6|12
1686861000000|2023-06-15 20:30:00|2301|2299.8|2300.3|2299.1|2301.3|2300.1|2300.3|2299.1|4
1686861300000|2023-06-15 20:35:00|2300|2298.8|2300|2298.8|2300|2298.8|2299.8|2298.6|3
1686861600000|2023-06-15 20:40:00|2299.8|2298.6|2300|2298.8|2300|2298.8|2299.8|2298.6|25
1686861900000|2023-06-15 20:45:00|2299.8|2298.6|2299.8|2298.6|2300.3|2299.1|2299.8|2298.6|12
1686862200000|2023-06-15 20:50:00|2301|2299|2301|2299|2301|2299|2301|2299|19
1686862500000|2023-06-15 20:55:00|2301.1|2299.1|2300.7|2298.7|2301.1|2299.1|2300.7|2298.7|0
1686862800000|2023-06-15 21:00:00|2300.9|2298.9|2301.1|2299.1|2301.2|2299.2|2300.7|2298.7|12
1686863100000|2023-06-15 21:05:00|2301|2299|2301.1|2299.1|2301.1|2299.1|2301|2299|0
1686863400000|2023-06-15 21:10:00|2301|2299|2301.1|2299.1|2301.1|2299.1|2301|2299|0
1686863700000|2023-06-15 21:15:00|2301.2|2299.2|2301.1|2299.1|2301.2|2299.2|2301.1|2299.1|0
1686864300000|2023-06-15 21:25:00|2301.4|2299.4|2301.4|2299.4|2301.4|2299.4|2301.2|2299.2|0
1686864600000|2023-06-15 21:30:00|2301.3|2299.3|2301.4|2299.4|2301.5|2299.5|2301.3|2299.3|0
1686864900000|2023-06-15 21:35:00|2301.5|2299.5|2301.5|2299.5|2301.9|2299.9|2301.5|2299.5|0
1686865200000|2023-06-15 21:40:00|2301.6|2299.6|2301.5|2299.5|2301.7|2299.7|2301.5|2299.5|0
1686865800000|2023-06-15 21:50:00|2301.4|2299.4|2301.4|2299.4|2301.5|2299.5|2301.4|2299.4|0
1686866100000|2023-06-15 21:55:00|2301.5|2299.5|2301.5|2299.5|2301.6|2299.6|2301.3|2299.3|0
1686866400000|2023-06-15 22:00:00|2301.1|2299.1|2300.7|2298.7|2301.3|2299.3|2300.5|2298.5|0
1686866700000|2023-06-15 22:05:00|2300.8|2298.8|2301.1|2299.1|2301.1|2299.1|2300.8|2298.8|0
1686867000000|2023-06-15 22:10:00|2301.3|2299.3|2301|2299|2301.5|2299.5|2301|2299|0
1686867300000|2023-06-15 22:15:00|2301.1|2299.1|2300.9|2298.9|2301.6|2299.6|2300.7|2298.7|0
1686867600000|2023-06-15 22:20:00|2300.7|2298.7|2300.9|2298.9|2301.3|2299.3|2300.7|2298.7|0
1686867900000|2023-06-15 22:25:00|2301|2299|2301.3|2299.3|2301.3|2299.3|2301|2299|0
1686868200000|2023-06-15 22:30:00|2301.6|2299.6|2301.1|2299.1|2301.6|2299.6|2301.1|2299.1|0
1686868500000|2023-06-15 22:35:00|2300.9|2298.9|2300.6|2298.6|2300.9|2298.9|2300.6|2298.6|0
1686868800000|2023-06-15 22:40:00|2300.8|2298.8|2300.2|2298.2|2300.8|2298.8|2300.2|2298.2|0
1686869100000|2023-06-15 22:45:00|2300|2298|2299.9|2297.9|2300|2298|2299.8|2297.8|0
1686869400000|2023-06-15 22:50:00|2299.6|2297.6|2299.8|2297.8|2300.1|2298.1|2299.5|2297.5|0
1686870000000|2023-06-15 23:00:00|2299.7|2297.7|2299.3|2297.3|2299.7|2297.7|2299.2|2297.2|0
1686870300000|2023-06-15 23:05:00|2299.5|2297.5|2299.2|2297.2|2299.6|2297.6|2299.2|2297.2|0
1686870600000|2023-06-15 23:10:00|2298.7|2296.7|2298|2296|2298.7|2296.7|2297.7|2295.7|0
1686870900000|2023-06-15 23:15:00|2297.9|2295.9|2296.2|2294.2|2297.9|2295.9|2296|2294|0
1686871200000|2023-06-15 23:20:00|2296|2294|2297.6|2295.6|2297.6|2295.6|2296|2294|0
1686871500000|2023-06-15 23:25:00|2297.5|2295.5|2297.9|2295.9|2297.9|2295.9|2297.5|2295.5|0
1686871800000|2023-06-15 23:30:00|2297.6|2295.6|2300.3|2298.3|2300.3|2298.3|2297.6|2295.6|0
1686872100000|2023-06-15 23:35:00|2300.1|2298.1|2298.4|2296.4|2300.3|2298.3|2297.8|2295.8|0
1686872400000|2023-06-15 23:40:00|2298.3|2296.3|2297.7|2295.7|2298.9|2296.9|2297.7|2295.7|0
1686872700000|2023-06-15 23:45:00|2297.6|2295.6|2294.3|2293.1|2297.6|2295.6|2293.3|2292.1|635
1686873000000|2023-06-15 23:50:00|2293.8|2292.6|2293|2291.8|2294.8|2293.6|2292.8|2291.6|442
1686873300000|2023-06-15 23:55:00|2292.8|2291.6|2292.3|2291.1|2292.8|2291.6|2290.3|2289.1|499
1686873600000|2023-06-16 00:00:00|2292.1|2291.3|2287.6|2286.8|2294.3|2293.5|2286.6|2285.8|1889
1686873900000|2023-06-16 00:05:00|2288.1|2287.3|2286.6|2285.8|2290.6|2289.8|2286.6|2285.8|887
1686874200000|2023-06-16 00:10:00|2286.1|2285.3|2281.1|2280.3|2286.1|2285.3|2280.1|2279.3|936
1686874500000|2023-06-16 00:15:00|2280.8|2280|2284.1|2283.3|2284.8|2284|2280.6|2279.8|818
1686874800000|2023-06-16 00:20:00|2284.3|2283.5|2286.6|2285.8|2288.1|2287.3|2284.1|2283.3|903
1686875100000|2023-06-16 00:25:00|2286.8|2286|2290.6|2289.8|2291.1|2290.3|2286.3|2285.5|1014
1686875400000|2023-06-16 00:30:00|2291.1|2290.3|2286.3|2285.5|2291.1|2290.3|2286.3|2285.5|1226
1686875700000|2023-06-16 00:35:00|2286.1|2285.3|2289.1|2288.3|2289.1|2288.3|2285.6|2284.8|1170
1686876000000|2023-06-16 00:40:00|2288.8|2288|2289.3|2288.5|2290.6|2289.8|2288.8|2288|354
1686876300000|2023-06-16 00:45:00|2289.6|2288.8|2287.1|2286.3|2289.6|2288.8|2285.6|2284.8|580
1686876600000|2023-06-16 00:50:00|2287.6|2286.8|2285.6|2284.8|2287.8|2287|2284.1|2283.3|345
1686876900000|2023-06-16 00:55:00|2285.8|2285|2285.1|2284.3|2286.3|2285.5|2284.6|2283.8|240
1686877200000|2023-06-16 01:00:00|2284.6|2283.8|2285.6|2284.8|2287.1|2286.3|2284.6|2283.8|500
1686877500000|2023-06-16 01:05:00|2286.1|2285.3|2283.8|2283|2286.1|2285.3|2283.1|2282.3|327
1686877800000|2023-06-16 01:10:00|2283.6|2282.8|2285.1|2284.3|2286.1|2285.3|2283.6|2282.8|290
1686878100000|2023-06-16 01:15:00|2285.3|2284.5|2285.1|2284.3|2285.6|2284.8|2284.1|2283.3|193
1686878400000|2023-06-16 01:20:00|2285.6|2284.8|2285.8|2285|2286.6|2285.8|2285.1|2284.3|299
1686878700000|2023-06-16 01:25:00|2286.1|2285.3|2281.6|2280.8|2286.1|2285.3|2281.1|2280.3|918
1686879000000|2023-06-16 01:30:00|2281.8|2281|2283.3|2282.5|2284.1|2283.3|2281.8|2281|607
1686879300000|2023-06-16 01:35:00|2283.6|2282.8|2282.6|2281.8|2285.1|2284.3|2282.1|2281.3|526
1686879600000|2023-06-16 01:40:00|2282.8|2282|2282.1|2281.3|2283.6|2282.8|2281.6|2280.8|279
1686879900000|2023-06-16 01:45:00|2281.8|2281|2281.6|2280.8|2283.1|2282.3|2281.1|2280.3|474
1686880200000|2023-06-16 01:50:00|2281.3|2280.5|2280.6|2279.8|2281.3|2280.5|2279.6|2278.8|254
1686880500000|2023-06-16 01:55:00|2280.3|2279.5|2282.1|2281.3|2283.1|2282.3|2280.1|2279.3|284
1686880800000|2023-06-16 02:00:00|2283.1|2282.3|2283.8|2283|2284.6|2283.8|2283.1|2282.3|470
1686881100000|2023-06-16 02:05:00|2284.1|2283.3|2285.1|2284.3|2285.6|2284.8|2283.6|2282.8|254
1686881400000|2023-06-16 02:10:00|2284.6|2283.8|2281.8|2281|2284.6|2283.8|2281.8|2281|302
1686881700000|2023-06-16 02:15:00|2282.1|2281.3|2283.1|2282.3|2283.8|2283|2281.3|2280.5|165
1686882000000|2023-06-16 02:20:00|2282.6|2281.8|2283.1|2282.3|2283.3|2282.5|2280.6|2279.8|507
1686882300000|2023-06-16 02:25:00|2282.8|2282|2283.3|2282.5|2284.6|2283.8|2282.6|2281.8|247
1686882600000|2023-06-16 02:30:00|2283.6|2282.8|2284.3|2283.5|2284.8|2284|2283.6|2282.8|190
1686882900000|2023-06-16 02:35:00|2284.1|2283.3|2284.6|2283.8|2285.1|2284.3|2284.1|2283.3|59
1686883200000|2023-06-16 02:40:00|2284.1|2283.3|2285.1|2284.3|2285.1|2284.3|2284.1|2283.3|58
1686883500000|2023-06-16 02:45:00|2285.3|2284.5|2287.1|2286.3|2290.3|2289.5|2285.1|2284.3|566
1686883800000|2023-06-16 02:50:00|2287.3|2286.5|2293.8|2293|2295.1|2294.3|2287.3|2286.5|779
1686884100000|2023-06-16 02:55:00|2294.1|2293.3|2291.6|2290.8|2295.6|2294.8|2290.6|2289.8|606
1686884400000|2023-06-16 03:00:00|2292.1|2291.3|2290.8|2290|2292.6|2291.8|2290.6|2289.8|285
1686884700000|2023-06-16 03:05:00|2290.6|2289.8|2291.1|2290.3|2291.6|2290.8|2289.6|2288.8|220
1686885000000|2023-06-16 03:10:00|2290.8|2290|2291.6|2290.8|2291.6|2290.8|2290.6|2289.8|148
1686885300000|2023-06-16 03:15:00|2292.1|2291.3|2291.6|2290.8|2292.6|2291.8|2291.1|2290.3|361
1686885600000|2023-06-16 03:20:00|2292.1|2291.3|2292.1|2291.3|2292.1|2291.3|2291.1|2290.3|224
1686885900000|2023-06-16 03:25:00|2291.6|2290.8|2291.8|2291|2292.1|2291.3|2290.6|2289.8|306
1686886200000|2023-06-16 03:30:00|2292.6|2291.8|2293.6|2292.8|2295.6|2294.8|2291.1|2290.3|1237
1686886500000|2023-06-16 03:35:00|2294.1|2293.3|2292.1|2291.3|2294.6|2293.8|2289.1|2288.3|565
1686886800000|2023-06-16 03:40:00|2292.6|2291.8|2294.6|2293.8|2294.8|2294|2291.6|2290.8|495
1686887100000|2023-06-16 03:45:00|2294.8|2294|2295.1|2294.3|2297.6|2296.8|2294.8|2294|1065
1686887400000|2023-06-16 03:50:00|2294.6|2293.8|2295.3|2294.5|2295.6|2294.8|2292.6|2291.8|505
1686887700000|2023-06-16 03:55:00|2295.1|2294.3|2296.6|2295.8|2296.6|2295.8|2294.6|2293.8|495
1686888000000|2023-06-16 04:00:00|2296.8|2296|2296.1|2295.3|2297.6|2296.8|2296.1|2295.3|479
1686888300000|2023-06-16 04:05:00|2296.3|2295.5|2293.8|2293|2296.6|2295.8|2293.6|2292.8|332
1686888600000|2023-06-16 04:10:00|2294.1|2293.3|2293.8|2293|2295.6|2294.8|2293.8|2293|268
1686888900000|2023-06-16 04:15:00|2293.6|2292.8|2294.3|2293.5|2295.6|2294.8|2293.6|2292.8|266
1686889200000|2023-06-16 04:20:00|2294.6|2293.8|2294.1|2293.3|2295.6|2294.8|2294.1|2293.3|161
1686889500000|2023-06-16 04:25:00|2293.6|2292.8|2296.1|2295.3|2296.1|2295.3|2293.6|2292.8|320
1686889800000|2023-06-16 04:30:00|2295.6|2294.8|2296.1|2295.3|2297.1|2296.3|2295.1|2294.3|517
1686890100000|2023-06-16 04:35:00|2295.6|2294.8|2295.6|2294.8|2296.1|2295.3|2295.1|2294.3|250
1686890400000|2023-06-16 04:40:00|2295.1|2294.3|2296.6|2295.8|2296.6|2295.8|2295.1|2294.3|280
1686890700000|2023-06-16 04:45:00|2296.1|2295.3|2296.1|2295.3|2296.6|2295.8|2295.6|2294.8|511
1686891000000|2023-06-16 04:50:00|2295.6|2294.8|2296.1|2295.3|2296.6|2295.8|2295.6|2294.8|215
1686891300000|2023-06-16 04:55:00|2295.6|2294.8|2295.1|2294.3|2295.6|2294.8|2295.1|2294.3|177
1686891600000|2023-06-16 05:00:00|2294.6|2293.8|2294.6|2293.8|2295.6|2294.8|2294.6|2293.8|458
1686891900000|2023-06-16 05:05:00|2294.8|2294|2294.6|2293.8|2295.6|2294.8|2294.1|2293.3|435
1686892200000|2023-06-16 05:10:00|2295.1|2294.3|2295.6|2294.8|2296.6|2295.8|2294.6|2293.8|488
1686892500000|2023-06-16 05:15:00|2296.1|2295.3|2297.1|2296.3|2297.1|2296.3|2295.6|2294.8|396
1686892800000|2023-06-16 05:20:00|2297.6|2296.8|2298.1|2297.3|2299.1|2298.3|2297.1|2296.3|577
1686893100000|2023-06-16 05:25:00|2298.6|2297.8|2299.3|2298.5|2299.6|2298.8|2298.6|2297.8|592
1686893400000|2023-06-16 05:30:00|2299.6|2298.8|2300.6|2299.8|2300.6|2299.8|2299.1|2298.3|542
1686893700000|2023-06-16 05:35:00|2301.1|2300.3|2300.6|2299.8|2301.1|2300.3|2298.6|2297.8|896
1686894000000|2023-06-16 05:40:00|2300.8|2300|2302.1|2301.3|2302.6|2301.8|2300.1|2299.3|1080
1686894300000|2023-06-16 05:45:00|2302.6|2301.8|2304.1|2303.3|2304.1|2303.3|2300.6|2299.8|1198
1686894600000|2023-06-16 05:50:00|2304.6|2303.8|2304.6|2303.8|2305.1|2304.3|2304.1|2303.3|1998
1686894900000|2023-06-16 05:55:00|2305.1|2304.3|2304.1|2303.3|2305.1|2304.3|2302.1|2301.3|6174
1686895200000|2023-06-16 06:00:00|2303.6|2302.8|2293.1|2292.3|2303.6|2302.8|2292.1|2291.3|8768
1686895500000|2023-06-16 06:05:00|2292.8|2292|2295.7|2293.7|2295.7|2294.8|2292.6|2291.8|1310
1686895800000|2023-06-16 06:10:00|2296|2294|2298.5|2296.5|2298.5|2296.5|2295.1|2293.1|18
1686896100000|2023-06-16 06:15:00|2298.6|2296.6|2298.5|2296.5|2298.8|2296.8|2297.3|2295.3|476
1686896400000|2023-06-16 06:20:00|2298.6|2296.6|2298.7|2296.7|2298.8|2296.8|2298.2|2296.2|0
1686896700000|2023-06-16 06:25:00|2298.6|2296.6|2298.9|2296.9|2299.2|2297.2|2298.2|2296.2|0
1686897000000|2023-06-16 06:30:00|2298.8|2296.8|2298.6|2296.6|2299.5|2297.5|2297.7|2295.7|0
1686897300000|2023-06-16 06:35:00|2298.8|2296.8|2299|2297|2299.2|2297.2|2298.6|2296.6|0
1686897600000|2023-06-16 06:40:00|2298.8|2296.8|2298.7|2296.7|2299.4|2297.4|2298.6|2296.6|0
1686897900000|2023-06-16 06:45:00|2298.8|2296.8|2298.8|2296.8|2299.1|2297.1|2298.6|2296.6|0
1686898200000|2023-06-16 06:50:00|2299|2297|2298.7|2296.7|2299.3|2297.3|2298.6|2296.6|0
1686898500000|2023-06-16 06:55:00|2298.8|2296.8|2299.2|2297.2|2299.2|2297.2|2298.1|2296.1|0
1686898800000|2023-06-16 07:00:00|2299|2297|2299.8|2297.8|2300.1|2298.1|2298.7|2296.7|0
1686899100000|2023-06-16 07:05:00|2299.6|2297.6|2300.2|2298.2|2300.3|2298.3|2298.5|2296.5|0
1686899400000|2023-06-16 07:10:00|2300.4|2298.4|2300.5|2298.5|2302.2|2300.2|2300.1|2298.1|0
1686899700000|2023-06-16 07:15:00|2300.4|2298.4|2304|2302|2304.3|2302.3|2300.4|2298.4|0
1686900000000|2023-06-16 07:20:00|2303.9|2301.9|2303.5|2301.5|2305.3|2303.3|2303.4|2301.4|0
1686900300000|2023-06-16 07:25:00|2303.3|2301.3|2303.2|2301.2|2303.5|2301.5|2302.2|2300.2|0
1686900600000|2023-06-16 07:30:00|2303|2301|2303.3|2302.1|2305.8|2304.6|2302.3|2301|1123
1686900900000|2023-06-16 07:35:00|2303.8|2302.6|2303.3|2302.1|2305.5|2304.3|2302.8|2301.6|381
1686901200000|2023-06-16 07:40:00|2302.8|2301.6|2300.8|2299.6|2304.8|2303.6|2300.3|2299.1|323
1686901500000|2023-06-16 07:45:00|2301|2299.8|2303.3|2302.1|2303.5|2302.3|2300.8|2299.6|191
1686901800000|2023-06-16 07:50:00|2303|2301.8|2302.3|2301.1|2303.8|2302.6|2302|2300.8|197
1686902100000|2023-06-16 07:55:00|2302.8|2301.6|2304.5|2303.3|2304.8|2303.6|2301.8|2300.6|220
1686902400000|2023-06-16 08:00:00|2304.8|2303.6|2304.8|2303.6|2304.8|2303.6|2303.8|2302.6|235
1686902700000|2023-06-16 08:05:00|2304.5|2303.3|2305.3|2304.1|2306.3|2305.1|2304.3|2303.1|163
1686903000000|2023-06-16 08:10:00|2305.8|2304.6|2306|2304.8|2306.8|2305.6|2305.3|2304.1|249
1686903300000|2023-06-16 08:15:00|2306.3|2305.1|2308.8|2307.6|2309.3|2308.1|2305.5|2304.3|303
1686903600000|2023-06-16 08:20:00|2309.3|2308.1|2312.3|2311.1|2312.3|2311.1|2308.8|2307.6|505
1686903900000|2023-06-16 08:25:00|2312|2310.8|2312.8|2311.6|2314.8|2313.6|2311.8|2310.6|527
1686904200000|2023-06-16 08:30:00|2313.3|2312.1|2314.8|2313.6|2315.3|2314.1|2313.3|2312.1|213
1686904500000|2023-06-16 08:35:00|2314.5|2313.3|2314.8|2313.6|2315|2313.8|2313.8|2312.6|167
1686904800000|2023-06-16 08:40:00|2314.5|2313.3|2315.3|2314.1|2315.8|2314.6|2314.3|2313.1|43
1686905100000|2023-06-16 08:45:00|2315|2313.8|2313.3|2312.1|2315.3|2314.1|2312|2310.8|190
1686905400000|2023-06-16 08:50:00|2313.5|2312.3|2311.3|2310.1|2313.8|2312.6|2310.8|2309.6|130
1686905700000|2023-06-16 08:55:00|2311.5|2310.3|2314|2312.8|2314.3|2313.1|2311.3|2310.1|71
1686906000000|2023-06-16 09:00:00|2313.8|2312.6|2314.3|2313.1|2314.3|2313.1|2313.3|2312.1|99
1686906300000|2023-06-16 09:05:00|2314.5|2313.3|2315.8|2314.6|2315.8|2314.6|2313.5|2312.3|222
1686906600000|2023-06-16 09:10:00|2315.5|2314.3|2313.8|2312.6|2315.8|2314.6|2313.8|2312.6|159
1686906900000|2023-06-16 09:15:00|2313.3|2312.1|2313.8|2312.6|2314.3|2313.1|2311.8|2310.6|181
1686907200000|2023-06-16 09:20:00|2314|2312.8|2314.8|2313.6|2314.8|2313.6|2313|2311.8|67
1686907500000|2023-06-16 09:25:00|2314.5|2313.3|2314.5|2313.3|2314.8|2313.6|2313.8|2312.6|27
1686907800000|2023-06-16 09:30:00|2314.8|2313.6|2314.3|2313.1|2315.3|2314.1|2313.8|2312.6|175
1686908100000|2023-06-16 09:35:00|2314.8|2313.6|2314.3|2313.1|2314.8|2313.6|2313.5|2312.3|54
1686908400000|2023-06-16 09:40:00|2314.8|2313.6|2315.3|2314.1|2315.3|2314.1|2314.5|2313.3|47
1686908700000|2023-06-16 09:45:00|2315|2313.8|2315.3|2314.1|2315.3|2314.1|2314.3|2313.1|68
1686909000000|2023-06-16 09:50:00|2315.5|2314.3|2313.8|2312.6|2315.8|2314.6|2313.5|2312.3|69
1686909300000|2023-06-16 09:55:00|2313.5|2312.3|2314.3|2313.1|2314.8|2313.6|2312.8|2311.6|63
1686909600000|2023-06-16 10:00:00|2314|2312.8|2316.3|2315.1|2316.3|2315.1|2313.8|2312.6|181
1686909900000|2023-06-16 10:05:00|2316|2314.8|2316.3|2315.1|2316.8|2315.6|2315.8|2314.6|107
1686910200000|2023-06-16 10:10:00|2316.8|2315.6|2313.8|2312.6|2316.8|2315.6|2313.8|2312.6|82
1686910500000|2023-06-16 10:15:00|2314.3|2313.1|2312.3|2311.1|2314.3|2313.1|2312.3|2311.1|96
1686910800000|2023-06-16 10:20:00|2311.8|2310.6|2312|2310.8|2312.3|2311.1|2310.8|2309.6|402
1686911100000|2023-06-16 10:25:00|2312.3|2311.1|2311.3|2310.1|2312.5|2311.3|2311.3|2310.1|100
1686911400000|2023-06-16 10:30:00|2311.8|2310.6|2312.8|2311.6|2312.8|2311.6|2311.3|2310.1|143
1686911700000|2023-06-16 10:35:00|2312.3|2311.1|2312.8|2311.6|2312.8|2311.6|2311.8|2310.6|136
1686912000000|2023-06-16 10:40:00|2313.3|2312.1|2313.3|2312.1|2313.8|2312.6|2312.8|2311.6|279
1686912300000|2023-06-16 10:45:00|2312.8|2311.6|2313.3|2312.1|2313.5|2312.3|2312.8|2311.6|37
1686912600000|2023-06-16 10:50:00|2313|2311.8|2313.3|2312.1|2313.3|2312.1|2312|2310.8|69
1686912900000|2023-06-16 10:55:00|2313.8|2312.6|2315.8|2314.6|2316.3|2315.1|2313.3|2312.1|344
1686913200000|2023-06-16 11:00:00|2316|2314.8|2317.3|2316.1|2317.5|2316.3|2315.3|2314.1|336
1686913500000|2023-06-16 11:05:00|2317|2315.8|2315.8|2314.6|2317.3|2316.1|2315.8|2314.6|127
1686913800000|2023-06-16 11:10:00|2316|2314.8|2316.8|2315.6|2317|2315.8|2315.3|2314.1|87
1686914100000|2023-06-16 11:15:00|2316.3|2315.1|2317|2315.8|2317.8|2316.6|2316.3|2315.1|295
1686914400000|2023-06-16 11:20:00|2316.8|2315.6|2316.3|2315.1|2317.3|2316.1|2315.8|2314.6|180
1686914700000|2023-06-16 11:25:00|2316.5|2315.3|2316.8|2315.6|2316.8|2315.6|2315.8|2314.6|82
1686915000000|2023-06-16 11:30:00|2316.5|2315.3|2317.8|2316.6|2317.8|2316.6|2316.3|2315.1|55
1686915300000|2023-06-16 11:35:00|2318|2316.8|2317.3|2316.1|2318.8|2317.6|2317.3|2316.1|98
1686915600000|2023-06-16 11:40:00|2317.5|2316.3|2317.3|2316.1|2317.8|2316.6|2317.3|2316.1|30
1686915900000|2023-06-16 11:45:00|2317.8|2316.6|2316.8|2315.6|2317.8|2316.6|2315.8|2314.6|89
1686916200000|2023-06-16 11:50:00|2316.3|2315.1|2316.8|2315.6|2316.8|2315.6|2315.8|2314.6|47
1686916500000|2023-06-16 11:55:00|2317|2315.8|2317.3|2316.1|2317.3|2316.1|2316.8|2315.6|61
1686916800000|2023-06-16 12:00:00|2316.8|2315.6|2317.3|2316.1|2317.3|2316.1|2316.3|2315.1|45
1686917100000|2023-06-16 12:05:00|2317.8|2316.6|2318.3|2317.1|2318.3|2317.1|2317.8|2316.6|48
1686917400000|2023-06-16 12:10:00|2318.8|2317.6|2318.8|2317.6|2319.3|2318.1|2318.3|2317.1|46
1686917700000|2023-06-16 12:15:00|2318.3|2317.1|2318.8|2317.6|2319.3|2318.1|2318|2316.8|75
1686918000000|2023-06-16 12:20:00|2319.3|2318.1|2318.5|2317.3|2319.3|2318.1|2317.8|2316.6|47
1686918300000|2023-06-16 12:25:00|2318.3|2317.1|2318.3|2317.1|2318.5|2317.3|2317.3|2316.1|40
1686918600000|2023-06-16 12:30:00|2317.8|2316.6|2317.8|2316.6|2318.3|2317.1|2317.3|2316.1|29
1686918900000|2023-06-16 12:35:00|2317.3|2316.1|2317.3|2316.1|2318.3|2317.1|2317.3|2316.1|81
1686919200000|2023-06-16 12:40:00|2317.5|2316.3|2317.8|2316.6|2318.3|2317.1|2317.3|2316.1|164
1686919500000|2023-06-16 12:45:00|2318.3|2317.1|2317|2315.8|2318.3|2317.1|2316.8|2315.6|205
1686919800000|2023-06-16 12:50:00|2317.3|2316.1|2316.8|2315.6|2317.3|2316.1|2315.8|2314.6|181
1686920100000|2023-06-16 12:55:00|2317|2315.8|2316.8|2315.6|2317.3|2316.1|2316.3|2315.1|106
1686920400000|2023-06-16 13:00:00|2316.3|2315.1|2316.8|2315.6|2316.8|2315.6|2315.8|2314.6|25
1686920700000|2023-06-16 13:05:00|2316.3|2315.1|2316.3|2315.1|2316.8|2315.6|2315.8|2314.6|37
1686921000000|2023-06-16 13:10:00|2315.8|2314.6|2316.8|2315.6|2317.3|2316.1|2315.3|2314.1|63
1686921300000|2023-06-16 13:15:00|2316.3|2315.1|2317.8|2316.6|2317.8|2316.6|2316.3|2315.1|26
1686921600000|2023-06-16 13:20:00|2317.5|2316.3|2318.3|2317.1|2318.3|2317.1|2316.8|2315.6|294
1686921900000|2023-06-16 13:25:00|2318|2316.8|2318.8|2317.6|2319.3|2318.1|2316.8|2315.6|241
1686922200000|2023-06-16 13:30:00|2319.3|2318.1|2318.8|2317.6|2319.3|2318.1|2317.3|2316.1|137
1686922500000|2023-06-16 13:35:00|2319|2317.8|2317|2315.8|2319|2317.8|2315.3|2314.1|154
1686922800000|2023-06-16 13:40:00|2317.3|2316.1|2316.8|2315.6|2318|2316.8|2315.8|2314.6|90
1686923100000|2023-06-16 13:45:00|2316.5|2315.3|2315|2313.8|2316.5|2315.3|2313.8|2312.6|430
1686923400000|2023-06-16 13:50:00|2314.8|2313.6|2314.8|2313.6|2316.3|2315.1|2314.5|2313.3|90
1686923700000|2023-06-16 13:55:00|2315|2313.8|2315.3|2314.1|2315.3|2314.1|2312.8|2311.6|192
1686924000000|2023-06-16 14:00:00|2315.5|2314.3|2315.3|2314.1|2315.8|2314.6|2313.3|2312.1|216
1686924300000|2023-06-16 14:05:00|2315.8|2314.6|2317.8|2316.6|2317.8|2316.6|2314.8|2313.6|125
1686924600000|2023-06-16 14:10:00|2318.3|2317.1|2317|2315.8|2318.8|2317.6|2316.8|2315.6|84
1686924900000|2023-06-16 14:15:00|2316.8|2315.6|2315|2313.8|2317.5|2316.3|2314.8|2313.6|190
1686925200000|2023-06-16 14:20:00|2314.8|2313.6|2315.8|2314.6|2316.8|2315.6|2314.3|2313.1|141
1686925500000|2023-06-16 14:25:00|2316.3|2315.1|2318.5|2317.3|2318.8|2317.6|2315.8|2314.6|250
1686925800000|2023-06-16 14:30:00|2318.3|2317.1|2317.8|2316.6|2318.3|2317.1|2316.8|2315.6|93
1686926100000|2023-06-16 14:35:00|2318|2316.8|2315.3|2314.1|2318.3|2317.1|2314.8|2313.6|105
1686926400000|2023-06-16 14:40:00|2315.8|2314.6|2312.3|2311.1|2315.8|2314.6|2311.3|2310.1|174
1686926700000|2023-06-16 14:45:00|2312.5|2311.3|2310.8|2309.6|2312.5|2311.3|2310.3|2309.1|261
1686927000000|2023-06-16 14:50:00|2311|2309.8|2311.3|2310.1|2312.3|2311.1|2310.8|2309.6|95
1686927300000|2023-06-16 14:55:00|2311.5|2310.3|2314|2312.8|2314.8|2313.6|2311.3|2310.1|162
1686927600000|2023-06-16 15:00:00|2314.3|2313.1|2311.5|2310.3|2314.3|2313.1|2311.3|2310.1|139
1686927900000|2023-06-16 15:05:00|2311.8|2310.6|2313.3|2312.1|2313.5|2312.3|2310.3|2309.1|77
1686928200000|2023-06-16 15:10:00|2313.5|2312.3|2314.3|2313.1|2314.3|2313.1|2312.3|2311.1|36
1686928500000|2023-06-16 15:15:00|2314|2312.8|2313.8|2312.6|2314.3|2313.1|2312.8|2311.6|46
1686928800000|2023-06-16 15:20:00|2314|2312.8|2313.8|2312.6|2315.8|2314.6|2312.8|2311.6|87
1686929100000|2023-06-16 15:25:00|2314|2312.8|2313.3|2312.1|2314.8|2313.6|2311.3|2310.1|135
1686929400000|2023-06-16 15:30:00|2313.8|2312.6|2313.5|2312.3|2314.8|2313.6|2312.8|2311.6|113
1686929700000|2023-06-16 15:35:00|2313.3|2312.1|2313.3|2312.1|2314.3|2313.1|2312.5|2311.3|121
1686930000000|2023-06-16 15:40:00|2313.8|2312.6|2316.3|2315.1|2316.3|2315.1|2313.3|2312.1|118
1686930300000|2023-06-16 15:45:00|2315.8|2314.6|2314.3|2313.1|2316.3|2315.1|2314.3|2313.1|169
1686930600000|2023-06-16 15:50:00|2314.5|2313.3|2314.8|2313.6|2315.3|2314.1|2313.8|2312.6|58
1686930900000|2023-06-16 15:55:00|2315|2313.8|2315.5|2314.3|2315.8|2314.6|2314.8|2313.6|35
1686931200000|2023-06-16 16:00:00|2315.8|2314.6|2315.5|2314.3|2315.8|2314.6|2314.5|2313.3|39
1686931500000|2023-06-16 16:05:00|2315.3|2314.1|2314.8|2313.6|2315.8|2314.6|2314.3|2313.1|29
1686931800000|2023-06-16 16:10:00|2315|2313.8|2315.3|2314.1|2315.8|2314.6|2315|2313.8|48
1686932100000|2023-06-16 16:15:00|2314.8|2313.6|2316|2314.8|2316.3|2315.1|2314.8|2313.6|37
1686932400000|2023-06-16 16:20:00|2316.3|2315.1|2316.3|2315.1|2316.3|2315.1|2315.8|2314.6|14
1686932700000|2023-06-16 16:25:00|2316.8|2315.6|2317.3|2316.1|2317.8|2316.6|2316.8|2315.6|192
1686933000000|2023-06-16 16:30:00|2317.8|2316.6|2317.8|2316.6|2317.8|2316.6|2316.3|2315.1|57
1686933300000|2023-06-16 16:35:00|2317.5|2316.3|2317.3|2316.1|2317.5|2316.3|2316|2314.8|20
1686933600000|2023-06-16 16:40:00|2316.8|2315.6|2316.5|2315.3|2317.3|2316.1|2316.3|2315.1|21
1686933900000|2023-06-16 16:45:00|2316.3|2315.1|2317.8|2316.6|2317.8|2316.6|2316.3|2315.1|31
1686934200000|2023-06-16 16:50:00|2317.5|2316.3|2317.8|2316.6|2318.3|2317.1|2317.3|2316.1|40
1686934500000|2023-06-16 16:55:00|2318|2316.8|2318.5|2317.3|2318.8|2317.6|2318|2316.8|11
1686934800000|2023-06-16 17:00:00|2318.8|2317.6|2318.8|2317.6|2318.8|2317.6|2318.3|2317.1|38
1686935100000|2023-06-16 17:05:00|2318.3|2317.1|2316.8|2315.6|2318.3|2317.1|2316.8|2315.6|58
1686935400000|2023-06-16 17:10:00|2316.3|2315.1|2316.3|2315.1|2316.8|2315.6|2315.8|2314.6|77
1686935700000|2023-06-16 17:15:00|2316.5|2315.3|2315.3|2314.1|2316.5|2315.3|2315.3|2314.1|32
1686936000000|2023-06-16 17:20:00|2315|2313.8|2315.3|2314.1|2315.3|2314.1|2314.3|2313.1|35
1686936300000|2023-06-16 17:25:00|2315|2313.8|2313.8|2312.6|2315.3|2314.1|2313.8|2312.6|60
1686936600000|2023-06-16 17:30:00|2313.3|2312.1|2312.8|2311.6|2313.8|2312.6|2312.3|2311.1|151
1686936900000|2023-06-16 17:35:00|2312.5|2311.3|2313.8|2312.6|2313.8|2312.6|2312.3|2311.1|37
1686937200000|2023-06-16 17:40:00|2313.5|2312.3|2314|2312.8|2314.3|2313.1|2313.3|2312.1|20
1686937500000|2023-06-16 17:45:00|2314.3|2313.1|2312.8|2311.6|2314.3|2313.1|2312.8|2311.6|60
1686937800000|2023-06-16 17:50:00|2313|2311.8|2313.8|2312.6|2314.3|2313.1|2312.8|2311.6|25
1686938100000|2023-06-16 17:55:00|2313.3|2312.1|2313.8|2312.6|2313.8|2312.6|2312.8|2311.6|20
1686938400000|2023-06-16 18:00:00|2313.5|2312.3|2312.5|2311.3|2313.8|2312.6|2312.3|2311.1|20
1686938700000|2023-06-16 18:05:00|2312.3|2311.1|2313.3|2312.1|2313.3|2312.1|2312.3|2311.1|15
1686939000000|2023-06-16 18:10:00|2313|2311.8|2312.8|2311.6|2313.3|2312.1|2312.8|2311.6|1
1686939300000|2023-06-16 18:15:00|2312.5|2311.3|2312.8|2311.6|2313.3|2312.1|2312.3|2311.1|23
1686939600000|2023-06-16 18:20:00|2312.5|2311.3|2313.3|2312.1|2313.3|2312.1|2312.3|2311.1|13
1686939900000|2023-06-16 18:25:00|2313|2311.8|2313.8|2312.6|2313.8|2312.6|2312.8|2311.6|21
1686940200000|2023-06-16 18:30:00|2314|2312.8|2312.3|2311.1|2314|2312.8|2311.3|2310.1|90
1686940500000|2023-06-16 18:35:00|2312.8|2311.6|2313.3|2312.1|2313.5|2312.3|2312.3|2311.1|22
1686940800000|2023-06-16 18:40:00|2313|2311.8|2312.8|2311.6|2313.3|2312.1|2312.3|2311.1|35
1686941100000|2023-06-16 18:45:00|2313|2311.8|2312.3|2311.1|2313|2311.8|2312|2310.8|12
1686941400000|2023-06-16 18:50:00|2312|2310.8|2311|2309.8|2312|2310.8|2310.8|2309.6|28
1686941700000|2023-06-16 18:55:00|2310.8|2309.6|2309.8|2308.6|2311.3|2310.1|2309.8|2308.6|72
1686942000000|2023-06-16 19:00:00|2310.3|2309.1|2309.5|2308.3|2310.3|2309.1|2308.3|2307.1|106
1686942300000|2023-06-16 19:05:00|2309.3|2308.1|2308.8|2307.6|2309.8|2308.6|2308.3|2307.1|16
1686942600000|2023-06-16 19:10:00|2308.3|2307.1|2307.3|2306.1|2308.8|2307.6|2307.3|2306.1|57
1686942900000|2023-06-16 19:15:00|2306.8|2305.6|2307.5|2306.3|2307.8|2306.6|2306.8|2305.6|72
1686943200000|2023-06-16 19:20:00|2307.3|2306.1|2308.3|2307.1|2308.8|2307.6|2307.3|2306.1|38
1686943500000|2023-06-16 19:25:00|2308|2306.8|2307.5|2306.3|2308.3|2307.1|2307.3|2306.1|29
1686943800000|2023-06-16 19:30:00|2307.3|2306.1|2307.8|2306.6|2307.8|2306.6|2306.8|2305.6|251
1686944100000|2023-06-16 19:35:00|2307.3|2306.1|2306.8|2305.6|2307.8|2306.6|2306.8|2305.6|216
1686944400000|2023-06-16 19:40:00|2306.3|2305.1|2305.3|2304.1|2306.3|2305.1|2305.3|2304.1|288
1686944700000|2023-06-16 19:45:00|2304.8|2303.6|2305|2303.8|2306.3|2305.1|2304.8|2303.6|430
1686945000000|2023-06-16 19:50:00|2305.3|2304.1|2302.8|2301.6|2305.3|2304.1|2302.3|2301.1|492
1686945300000|2023-06-16 19:55:00|2303.3|2302.1|2305.8|2304.6|2305.8|2304.6|2303.3|2302.1|568
1686945600000|2023-06-16 20:00:00|2305.5|2304.3|2306.3|2305.1|2306.8|2305.6|2305.5|2304.3|71
1686945900000|2023-06-16 20:05:00|2306.5|2305.3|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|8
1686946200000|2023-06-16 20:10:00|2306.3|2305.1|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|157
1686946500000|2023-06-16 20:15:00|2306.3|2305.1|2307|2305.8|2307.3|2306.1|2306.3|2305.1|199
1686946800000|2023-06-16 20:20:00|2306.8|2305.6|2307|2305.8|2307.3|2306.1|2306.8|2305.6|56
1686947100000|2023-06-16 20:25:00|2306.8|2305.6|2307.8|2306.6|2307.8|2306.6|2306.8|2305.6|11
1686947400000|2023-06-16 20:30:00|2308.3|2307.1|2307.8|2306.6|2308.3|2307.1|2307.5|2306.3|13
1686947700000|2023-06-16 20:35:00|2307.5|2306.3|2307.3|2306.1|2307.5|2306.3|2307.3|2306.1|4
1686948000000|2023-06-16 20:40:00|2306.8|2305.6|2306.3|2305.1|2307.3|2306.1|2306.3|2305.1|10
1686948300000|2023-06-16 20:45:00|2306|2304.8|2305|2303.8|2306.3|2305.1|2305|2303.8|62
1686948600000|2023-06-16 20:50:00|2305.8|2304.6|2306.8|2304.8|2306.8|2305.1|2305.8|2304.6|23
1686948900000|2023-06-16 20:55:00|2306.6|2304.6|2305.8|2303.8|2306.7|2304.7|2305.5|2303.5|0
1687125600000|2023-06-18 22:00:00|2306.1|2304.1|2306.8|2304.8|2307.5|2305.5|2306|2304|0
1687125900000|2023-06-18 22:05:00|2306.7|2304.7|2307.1|2305.1|2307.1|2305.1|2306.1|2304.1|0
1687126200000|2023-06-18 22:10:00|2307.3|2305.3|2307.2|2305.2|2308.2|2306.2|2306.3|2304.3|0
1687126500000|2023-06-18 22:15:00|2307.3|2305.3|2308.3|2306.3|2308.4|2306.4|2307.3|2305.3|0
1687126800000|2023-06-18 22:20:00|2308.2|2306.2|2309.1|2307.1|2309.1|2307.1|2308.2|2306.2|0
1687127100000|2023-06-18 22:25:00|2309.2|2307.2|2307.9|2305.9|2309.4|2307.4|2307.9|2305.9|0
1687127400000|2023-06-18 22:30:00|2308|2306|2307|2305|2308|2306|2307|2305|0
1687127700000|2023-06-18 22:35:00|2307.1|2305.1|2307|2305|2307.2|2305.2|2307|2305|0
1687128000000|2023-06-18 22:40:00|2307.1|2305.1|2307.1|2305.1|2307.1|2305.1|2307|2305|0
1687128600000|2023-06-18 22:50:00|2307.4|2305.4|2307.5|2305.5|2307.5|2305.5|2307.4|2305.4|0
1687129200000|2023-06-18 23:00:00|2307.6|2305.6|2307.2|2305.2|2308.4|2306.4|2307.2|2305.2|0
1687129500000|2023-06-18 23:05:00|2307.1|2305.1|2306.3|2304.3|2307.1|2305.1|2306.2|2304.2|0
1687129800000|2023-06-18 23:10:00|2306.4|2304.4|2306.6|2304.6|2306.9|2304.9|2306.4|2304.4|0
1687130100000|2023-06-18 23:15:00|2306.5|2304.5|2306.8|2304.8|2306.8|2304.8|2306.5|2304.5|0
1687130400000|2023-06-18 23:20:00|2306.6|2304.6|2306.6|2304.6|2306.9|2304.9|2306.5|2304.5|0
1687130700000|2023-06-18 23:25:00|2306.7|2304.7|2307.6|2305.6|2307.6|2305.6|2306.7|2304.7|0
1687131000000|2023-06-18 23:30:00|2308.1|2306.1|2309.5|2307.5|2310.5|2308.5|2307.9|2305.9|0
1687131300000|2023-06-18 23:35:00|2309.4|2307.4|2307.5|2305.5|2309.4|2307.4|2307.1|2305.1|0
1687131600000|2023-06-18 23:40:00|2307.6|2305.6|2310|2308|2310.3|2308.3|2307.1|2305.1|0
1687131900000|2023-06-18 23:45:00|2309.9|2307.9|2311.5|2310.3|2312|2310.8|2309.3|2307.8|553
1687132200000|2023-06-18 23:50:00|2311.3|2310.1|2311.5|2310.3|2311.8|2310.6|2310.3|2309.1|184
1687132500000|2023-06-18 23:55:00|2311.3|2310.1|2310.3|2309.1|2311.3|2310.1|2309.8|2308.6|200
1687132800000|2023-06-19 00:00:00|2310.1|2309.3|2301.6|2300.8|2310.6|2309.8|2301.6|2300.8|1854
1687133100000|2023-06-19 00:05:00|2301.3|2300.5|2303.8|2303|2304.1|2303.3|2299.1|2298.3|1045
1687133400000|2023-06-19 00:10:00|2303.6|2302.8|2298.6|2297.8|2304.1|2303.3|2298.1|2297.3|922
1687133700000|2023-06-19 00:15:00|2298.3|2297.5|2296.8|2296|2298.6|2297.8|2295.6|2294.8|945
1687134000000|2023-06-19 00:20:00|2297.1|2296.3|2298.1|2297.3|2299.6|2298.8|2296.6|2295.8|598
1687134300000|2023-06-19 00:25:00|2297.8|2297|2298.6|2297.8|2300.1|2299.3|2297.1|2296.3|634
1687134600000|2023-06-19 00:30:00|2298.1|2297.3|2298.8|2298|2299.1|2298.3|2297.3|2296.5|494
1687134900000|2023-06-19 00:35:00|2298.6|2297.8|2297.1|2296.3|2298.6|2297.8|2296.1|2295.3|404
1687135200000|2023-06-19 00:40:00|2297.3|2296.5|2299.6|2298.8|2300.3|2299.5|2296.6|2295.8|407
1687135500000|2023-06-19 00:45:00|2300.1|2299.3|2300.6|2299.8|2300.6|2299.8|2299.6|2298.8|333
1687135800000|2023-06-19 00:50:00|2300.1|2299.3|2300.6|2299.8|2303.1|2302.3|2299.6|2298.8|396
1687136100000|2023-06-19 00:55:00|2300.3|2299.5|2302.1|2301.3|2303.1|2302.3|2300.1|2299.3|406
1687136400000|2023-06-19 01:00:00|2301.6|2300.8|2304.6|2303.8|2304.6|2303.8|2300.6|2299.8|939
1687136700000|2023-06-19 01:05:00|2304.1|2303.3|2302.6|2301.8|2305.1|2304.3|2302.1|2301.3|506
1687137000000|2023-06-19 01:10:00|2302.1|2301.3|2303.1|2302.3|2303.6|2302.8|2301.6|2300.8|255
1687137300000|2023-06-19 01:15:00|2302.6|2301.8|2303.3|2302.5|2305.1|2304.3|2302.6|2301.8|321
1687137600000|2023-06-19 01:20:00|2303.1|2302.3|2302.6|2301.8|2304.1|2303.3|2302.1|2301.3|262
1687137900000|2023-06-19 01:25:00|2302.1|2301.3|2300.1|2299.3|2303.1|2302.3|2300.1|2299.3|695
1687138200000|2023-06-19 01:30:00|2299.6|2298.8|2300.8|2300|2302.8|2302|2299.6|2298.8|446
1687138500000|2023-06-19 01:35:00|2301.1|2300.3|2299.8|2299|2301.1|2300.3|2299.6|2298.8|451
1687138800000|2023-06-19 01:40:00|2300.1|2299.3|2301.6|2300.8|2302.1|2301.3|2299.6|2298.8|613
1687139100000|2023-06-19 01:45:00|2301.3|2300.5|2301.6|2300.8|2302.1|2301.3|2300.1|2299.3|664
1687139400000|2023-06-19 01:50:00|2301.3|2300.5|2300.6|2299.8|2301.6|2300.8|2300.6|2299.8|364
1687139700000|2023-06-19 01:55:00|2301.1|2300.3|2301.6|2300.8|2302.1|2301.3|2300.6|2299.8|689
1687140000000|2023-06-19 02:00:00|2302.1|2301.3|2302.1|2301.3|2303.1|2302.3|2302.1|2301.3|840
1687140300000|2023-06-19 02:05:00|2301.8|2301|2302.1|2301.3|2302.6|2301.8|2301.3|2300.5|739
1687140600000|2023-06-19 02:10:00|2302.6|2301.8|2302.1|2301.3|2303.1|2302.3|2301.1|2300.3|846
1687140900000|2023-06-19 02:15:00|2301.8|2301|2302.3|2301.5|2303.1|2302.3|2301.8|2301|833
1687141200000|2023-06-19 02:20:00|2302.1|2301.3|2303.1|2302.3|2303.6|2302.8|2301.6|2300.8|307
1687141500000|2023-06-19 02:25:00|2303.3|2302.5|2304.6|2303.8|2304.6|2303.8|2303.1|2302.3|361
1687141800000|2023-06-19 02:30:00|2304.1|2303.3|2303.1|2302.3|2304.1|2303.3|2302.6|2301.8|143
1687142100000|2023-06-19 02:35:00|2303.6|2302.8|2303.1|2302.3|2304.1|2303.3|2303.1|2302.3|143
1687142400000|2023-06-19 02:40:00|2303.6|2302.8|2303.6|2302.8|2304.1|2303.3|2303.6|2302.8|108
1687142700000|2023-06-19 02:45:00|2304.1|2303.3|2304.1|2303.3|2304.1|2303.3|2303.6|2302.8|104
1687143000000|2023-06-19 02:50:00|2303.6|2302.8|2303.6|2302.8|2304.1|2303.3|2303.6|2302.8|98
1687143300000|2023-06-19 02:55:00|2303.3|2302.5|2303.1|2302.3|2303.3|2302.5|2302.8|2302|53
1687143600000|2023-06-19 03:00:00|2302.6|2301.8|2302.6|2301.8|2303.1|2302.3|2302.6|2301.8|90
1687143900000|2023-06-19 03:05:00|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|2302.6|2301.8|135
1687144200000|2023-06-19 03:10:00|2302.8|2302|2303.1|2302.3|2303.1|2302.3|2302.6|2301.8|138
1687144500000|2023-06-19 03:15:00|2302.8|2302|2303.1|2302.3|2303.6|2302.8|2302.6|2301.8|441
1687144800000|2023-06-19 03:20:00|2302.6|2301.8|2302.6|2301.8|2303.1|2302.3|2302.1|2301.3|266
1687145100000|2023-06-19 03:25:00|2302.3|2301.5|2303.1|2302.3|2303.1|2302.3|2302.3|2301.5|231
1687145400000|2023-06-19 03:30:00|2302.8|2302|2299.6|2298.8|2303.1|2302.3|2298.1|2297.3|1246
1687145700000|2023-06-19 03:35:00|2299.1|2298.3|2296.6|2295.8|2299.1|2298.3|2296.1|2295.3|885
1687146000000|2023-06-19 03:40:00|2296.3|2295.5|2294.1|2293.3|2297.1|2296.3|2293.8|2293|1102
1687146300000|2023-06-19 03:45:00|2293.8|2293|2286.1|2285.3|2293.8|2293|2285.3|2284.5|1987
1687146600000|2023-06-19 03:50:00|2286.6|2285.8|2287.8|2287|2288.3|2287.5|2281.3|2280.5|1849
1687146900000|2023-06-19 03:55:00|2288.1|2287.3|2284.1|2283.3|2288.1|2287.3|2283.6|2282.8|727
1687147200000|2023-06-19 04:00:00|2283.6|2282.8|2282.1|2281.3|2284.3|2283.5|2281.1|2280.3|900
1687147500000|2023-06-19 04:05:00|2282.3|2281.5|2284.3|2283.5|2285.1|2284.3|2280.6|2279.8|697
1687147800000|2023-06-19 04:10:00|2284.6|2283.8|2279.6|2278.8|2284.6|2283.8|2279.6|2278.8|971
1687148100000|2023-06-19 04:15:00|2280.1|2279.3|2283.1|2282.3|2283.6|2282.8|2280.1|2279.3|883
1687148400000|2023-06-19 04:20:00|2282.6|2281.8|2282.1|2281.3|2283.6|2282.8|2281.6|2280.8|400
1687148700000|2023-06-19 04:25:00|2281.6|2280.8|2284.1|2283.3|2284.1|2283.3|2281.3|2280.5|366
1687149000000|2023-06-19 04:30:00|2283.8|2283|2284.6|2283.8|2285.1|2284.3|2283.6|2282.8|411
1687149300000|2023-06-19 04:35:00|2284.1|2283.3|2285.1|2284.3|2285.1|2284.3|2283.6|2282.8|436
1687149600000|2023-06-19 04:40:00|2284.8|2284|2285.6|2284.8|2287.1|2286.3|2284.6|2283.8|394
1687149900000|2023-06-19 04:45:00|2286.1|2285.3|2284.1|2283.3|2286.1|2285.3|2283.8|2283|220
1687150200000|2023-06-19 04:50:00|2283.6|2282.8|2283.1|2282.3|2284.6|2283.8|2282.6|2281.8|329
1687150500000|2023-06-19 04:55:00|2282.6|2281.8|2282.6|2281.8|2283.1|2282.3|2281.6|2280.8|446
1687150800000|2023-06-19 05:00:00|2283.1|2282.3|2283.6|2282.8|2284.1|2283.3|2282.6|2281.8|313
1687151100000|2023-06-19 05:05:00|2283.3|2282.5|2282.1|2281.3|2284.1|2283.3|2282.1|2281.3|630
1687151400000|2023-06-19 05:10:00|2281.6|2280.8|2283.6|2282.8|2283.6|2282.8|2281.6|2280.8|544
1687151700000|2023-06-19 05:15:00|2284.1|2283.3|2281.8|2281|2284.1|2283.3|2281.6|2280.8|522
1687152000000|2023-06-19 05:20:00|2281.6|2280.8|2283.1|2282.3|2284.1|2283.3|2281.1|2280.3|658
1687152300000|2023-06-19 05:25:00|2282.6|2281.8|2282.6|2281.8|2283.1|2282.3|2281.6|2280.8|412
1687152600000|2023-06-19 05:30:00|2283.1|2282.3|2284.6|2283.8|2284.6|2283.8|2282.6|2281.8|567
1687152900000|2023-06-19 05:35:00|2284.1|2283.3|2284.6|2283.8|2285.1|2284.3|2284.1|2283.3|508
1687153200000|2023-06-19 05:40:00|2285.1|2284.3|2288.6|2287.8|2288.8|2288|2285.1|2284.3|949
1687153500000|2023-06-19 05:45:00|2288.8|2288|2288.6|2287.8|2289.1|2288.3|2287.1|2286.3|1092
1687153800000|2023-06-19 05:50:00|2288.1|2287.3|2288.6|2287.8|2289.6|2288.8|2287.6|2286.8|732
1687154100000|2023-06-19 05:55:00|2288.8|2288|2290.6|2289.8|2291.1|2290.3|2288.6|2287.8|2631
1687154400000|2023-06-19 06:00:00|2291.1|2290.3|2290.6|2289.8|2291.1|2290.3|2289.6|2288.8|2687
1687154700000|2023-06-19 06:05:00|2290.8|2290|2292.9|2290.9|2293.3|2292.5|2290.6|2289.8|1057
1687155000000|2023-06-19 06:10:00|2293.1|2291.1|2295.7|2293.7|2296|2294|2293.1|2291.1|0
1687155300000|2023-06-19 06:15:00|2295.9|2293.9|2295.7|2293.7|2296.1|2294.1|2295|2293|691
1687155600000|2023-06-19 06:20:00|2295.6|2293.6|2295.5|2293.5|2296|2294|2294.9|2292.9|0
1687155900000|2023-06-19 06:25:00|2295.6|2293.6|2295.6|2293.6|2296|2294|2295.2|2293.2|0
1687156200000|2023-06-19 06:30:00|2295.5|2293.5|2294.8|2292.8|2295.8|2293.8|2294.3|2292.3|0
1687156500000|2023-06-19 06:35:00|2294.6|2292.6|2295.3|2293.3|2295.4|2293.4|2294.6|2292.6|0
1687156800000|2023-06-19 06:40:00|2295.4|2293.4|2295.2|2293.2|2295.8|2293.8|2295.2|2293.2|0
1687157100000|2023-06-19 06:45:00|2295.4|2293.4|2294.8|2292.8|2295.7|2293.7|2294.4|2292.4|0
1687157400000|2023-06-19 06:50:00|2294.5|2292.5|2295|2293|2295.3|2293.3|2294.5|2292.5|0
1687157700000|2023-06-19 06:55:00|2295.1|2293.1|2295.8|2293.8|2295.9|2293.9|2295.1|2293.1|0
1687158000000|2023-06-19 07:00:00|2295.9|2293.9|2295.1|2293.1|2296.3|2294.3|2294.4|2292.4|0
1687158300000|2023-06-19 07:05:00|2295.2|2293.2|2296.5|2294.5|2296.8|2294.8|2294.6|2292.6|0
1687158600000|2023-06-19 07:10:00|2296.6|2294.6|2297.7|2295.7|2297.8|2295.8|2296.4|2294.4|0
1687158900000|2023-06-19 07:15:00|2297.5|2295.5|2297.8|2295.8|2297.9|2295.9|2296.3|2294.3|0
1687159200000|2023-06-19 07:20:00|2297.7|2295.7|2297.5|2295.5|2298|2296|2297.1|2295.1|0
1687159500000|2023-06-19 07:25:00|2297.7|2295.7|2298.9|2296.9|2299.2|2297.2|2297.4|2295.4|0
1687159800000|2023-06-19 07:30:00|2299.4|2297.4|2303.8|2302.6|2303.8|2302.6|2299|2297.4|1173
1687160100000|2023-06-19 07:35:00|2303.5|2302.3|2302.8|2301.6|2304.3|2303.1|2302.3|2301.1|252
1687160400000|2023-06-19 07:40:00|2302.5|2301.3|2300.8|2299.6|2302.8|2301.6|2300.8|2299.6|125
1687160700000|2023-06-19 07:45:00|2301.3|2300.1|2300|2298.8|2301.3|2300.1|2299.8|2298.6|174
1687161000000|2023-06-19 07:50:00|2299.8|2298.6|2300.8|2299.6|2301.3|2300.1|2298.8|2297.6|67
1687161300000|2023-06-19 07:55:00|2300.3|2299.1|2297.3|2296.1|2300.8|2299.6|2297.3|2296.1|198
1687161600000|2023-06-19 08:00:00|2297|2295.8|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|218
1687161900000|2023-06-19 08:05:00|2297|2295.8|2298.8|2297.6|2299.3|2298.1|2297|2295.8|96
1687162200000|2023-06-19 08:10:00|2299.3|2298.1|2299.8|2298.6|2300.3|2299.1|2298.8|2297.6|73
1687162500000|2023-06-19 08:15:00|2300.3|2299.1|2298.3|2297.1|2300.8|2299.6|2297.3|2296.1|92
1687162800000|2023-06-19 08:20:00|2297.8|2296.6|2296.5|2295.3|2297.8|2296.6|2295.3|2294.1|86
1687163100000|2023-06-19 08:25:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|76
1687163400000|2023-06-19 08:30:00|2295.8|2294.6|2296.8|2295.6|2297.5|2296.3|2295.5|2294.3|54
1687163700000|2023-06-19 08:35:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2295.5|2294.3|12
1687164000000|2023-06-19 08:40:00|2296.5|2295.3|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|38
1687164300000|2023-06-19 08:45:00|2296|2294.8|2295|2293.8|2296.3|2295.1|2295|2293.8|53
1687164600000|2023-06-19 08:50:00|2294.8|2293.6|2295.8|2294.6|2295.8|2294.6|2294.8|2293.6|20
1687164900000|2023-06-19 08:55:00|2295.3|2294.1|2296.5|2295.3|2297|2295.8|2295.3|2294.1|38
1687165200000|2023-06-19 09:00:00|2296.3|2295.1|2296.5|2295.3|2297|2295.8|2296|2294.8|25
1687165500000|2023-06-19 09:05:00|2296.8|2295.6|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|35
1687165800000|2023-06-19 09:10:00|2297.5|2296.3|2296|2294.8|2297.5|2296.3|2296|2294.8|21
1687166100000|2023-06-19 09:15:00|2296.3|2295.1|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|30
1687166400000|2023-06-19 09:20:00|2296.5|2295.3|2297.8|2296.6|2298|2296.8|2296.3|2295.1|99
1687166700000|2023-06-19 09:25:00|2298.3|2297.1|2297.8|2296.6|2298.3|2297.1|2297.3|2296.1|389
1687167000000|2023-06-19 09:30:00|2298.3|2297.1|2298.3|2297.1|2298.3|2297.1|2297.8|2296.6|80
1687167300000|2023-06-19 09:35:00|2298|2296.8|2298.5|2297.3|2298.8|2297.6|2297.8|2296.6|62
1687167600000|2023-06-19 09:40:00|2298.3|2297.1|2300.3|2299.1|2300.3|2299.1|2298.3|2297.1|282
1687167900000|2023-06-19 09:45:00|2300.8|2299.6|2301|2299.8|2301.3|2300.1|2300.3|2299.1|192
1687168200000|2023-06-19 09:50:00|2301.3|2300.1|2301.3|2300.1|2301.8|2300.6|2301|2299.8|60
1687168500000|2023-06-19 09:55:00|2300.8|2299.6|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|70
1687168800000|2023-06-19 10:00:00|2301.8|2300.6|2300.3|2299.1|2301.8|2300.6|2300|2298.8|77
1687169100000|2023-06-19 10:05:00|2300|2298.8|2299.8|2298.6|2300.3|2299.1|2299.3|2298.1|118
1687169400000|2023-06-19 10:10:00|2300|2298.8|2299.8|2298.6|2300.8|2299.6|2299.3|2298.1|76
1687169700000|2023-06-19 10:15:00|2299.5|2298.3|2297.8|2296.6|2299.5|2298.3|2297.8|2296.6|30
1687170000000|2023-06-19 10:20:00|2298|2296.8|2298.8|2297.6|2299.3|2298.1|2298|2296.8|22
1687170300000|2023-06-19 10:25:00|2299|2297.8|2299.3|2298.1|2299.3|2298.1|2298.3|2297.1|45
1687170600000|2023-06-19 10:30:00|2298.8|2297.6|2299.3|2298.1|2299.3|2298.1|2298.8|2297.6|64
1687170900000|2023-06-19 10:35:00|2299.8|2298.6|2298.3|2297.1|2299.8|2298.6|2297.3|2296.1|93
1687171200000|2023-06-19 10:40:00|2298.5|2297.3|2298.3|2297.1|2298.8|2297.6|2297.8|2296.6|47
1687171500000|2023-06-19 10:45:00|2298.8|2297.6|2298.3|2297.1|2298.8|2297.6|2298.3|2297.1|30
1687171800000|2023-06-19 10:50:00|2298|2296.8|2297.8|2296.6|2298.3|2297.1|2297.8|2296.6|60
1687172100000|2023-06-19 10:55:00|2297.5|2296.3|2296.8|2295.6|2297.8|2296.6|2295.8|2294.6|36
1687172400000|2023-06-19 11:00:00|2297|2295.8|2296.3|2295.1|2297|2295.8|2295.8|2294.6|33
1687172700000|2023-06-19 11:05:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|30
1687173000000|2023-06-19 11:10:00|2296.5|2295.3|2296.8|2295.6|2296.8|2295.6|2296|2294.8|39
1687173300000|2023-06-19 11:15:00|2297|2295.8|2297.8|2296.6|2297.8|2296.6|2297|2295.8|37
1687173600000|2023-06-19 11:20:00|2297.3|2296.1|2297.3|2296.1|2297.8|2296.6|2297.3|2296.1|16
1687173900000|2023-06-19 11:25:00|2297.5|2296.3|2298.3|2297.1|2298.3|2297.1|2297.3|2296.1|21
1687174200000|2023-06-19 11:30:00|2298|2296.8|2297.8|2296.6|2298.3|2297.1|2297.8|2296.6|24
1687174500000|2023-06-19 11:35:00|2297.3|2296.1|2297.8|2296.6|2297.8|2296.6|2297.3|2296.1|19
1687174800000|2023-06-19 11:40:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.5|2295.3|23
1687175100000|2023-06-19 11:45:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|34
1687175400000|2023-06-19 11:50:00|2296.8|2295.6|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|45
1687175700000|2023-06-19 11:55:00|||||||||25
1687176000000|2023-06-19 12:00:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|83
1687176300000|2023-06-19 12:05:00|2296.8|2295.6|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|39
1687176600000|2023-06-19 12:10:00|2296.8|2295.6|2297|2295.8|2297|2295.8|2296.3|2295.1|32
1687176900000|2023-06-19 12:15:00|2297.3|2296.1|2295.8|2294.6|2297.3|2296.1|2295.8|2294.6|58
1687177200000|2023-06-19 12:20:00|2296.3|2295.1|2296.3|2295.1|2296.5|2295.3|2295.8|2294.6|24
1687177500000|2023-06-19 12:25:00|2296.8|2295.6|2295.8|2294.6|2296.8|2295.6|2295.5|2294.3|22
1687177800000|2023-06-19 12:30:00|2295.3|2294.1|2294|2292.8|2295.8|2294.6|2293.8|2292.6|88
1687178100000|2023-06-19 12:35:00|2294.3|2293.1|2294.3|2293.1|2294.8|2293.6|2293.3|2292.1|68
1687178400000|2023-06-19 12:40:00|2294.5|2293.3|2293.8|2292.6|2294.8|2293.6|2293.8|2292.6|29
1687178700000|2023-06-19 12:45:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2294|2292.8|21
1687179000000|2023-06-19 12:50:00|2294|2292.8|2295.3|2294.1|2295.3|2294.1|2293.8|2292.6|27
1687179300000|2023-06-19 12:55:00|2295|2293.8|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|12
1687179600000|2023-06-19 13:00:00|2294.3|2293.1|2293.8|2292.6|2294.5|2293.3|2293.3|2292.1|44
1687179900000|2023-06-19 13:05:00|2293.5|2292.3|2294.8|2293.6|2294.8|2293.6|2293|2291.8|124
1687180200000|2023-06-19 13:10:00|2295|2293.8|2293.8|2292.6|2295|2293.8|2293.8|2292.6|32
1687180500000|2023-06-19 13:15:00|2293.3|2292.1|2292.8|2291.6|2293.8|2292.6|2292.8|2291.6|22
1687180800000|2023-06-19 13:20:00|2292.5|2291.3|2292.8|2291.6|2293.8|2292.6|2292.3|2291.1|32
1687181100000|2023-06-19 13:25:00|2293.3|2292.1|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|12
1687181400000|2023-06-19 13:30:00|2292.3|2291.1|2292.8|2291.6|2293.3|2292.1|2292.3|2291.1|35
1687181700000|2023-06-19 13:35:00|2292.3|2291.1|2290.8|2289.6|2292.5|2291.3|2290.8|2289.6|65
1687182000000|2023-06-19 13:40:00|2291|2289.8|2290.8|2289.6|2291.8|2290.6|2290.8|2289.6|72
1687182300000|2023-06-19 13:45:00|2290.5|2289.3|2290.3|2289.1|2290.8|2289.6|2289.8|2288.6|73
1687182600000|2023-06-19 13:50:00|2290.8|2289.6|2290.3|2289.1|2290.8|2289.6|2290.3|2289.1|34
1687182900000|2023-06-19 13:55:00|2289.8|2288.6|2289.5|2288.3|2290.3|2289.1|2289.3|2288.1|55
1687183200000|2023-06-19 14:00:00|2289.3|2288.1|2289.3|2288.1|2289.8|2288.6|2288.3|2287.1|45
1687183500000|2023-06-19 14:05:00|2289.5|2288.3|2289.8|2288.6|2289.8|2288.6|2289|2287.8|35
1687183800000|2023-06-19 14:10:00|2289.3|2288.1|2288.8|2287.6|2289.3|2288.1|2288.3|2287.1|32
1687184100000|2023-06-19 14:15:00|2289|2287.8|2289.5|2288.3|2290.3|2289.1|2288.8|2287.6|27
1687184400000|2023-06-19 14:20:00|2289.3|2288.1|2290.8|2289.6|2290.8|2289.6|2289.3|2288.1|82
1687184700000|2023-06-19 14:25:00|2290.5|2289.3|2289.8|2288.6|2290.8|2289.6|2289.8|2288.6|70
1687185000000|2023-06-19 14:30:00|2289.5|2288.3|2289.3|2288.1|2289.8|2288.6|2289.3|2288.1|30
1687185300000|2023-06-19 14:35:00|2289.5|2288.3|2289.3|2288.1|2289.8|2288.6|2289.3|2288.1|32
1687185600000|2023-06-19 14:40:00|2289.5|2288.3|2291.5|2290.3|2291.8|2290.6|2289.5|2288.3|87
1687185900000|2023-06-19 14:45:00|2291.3|2290.1|2291.3|2290.1|2291.8|2290.6|2291.3|2290.1|50
1687186200000|2023-06-19 14:50:00|2291.5|2290.3|2291.8|2290.6|2292.3|2291.1|2291.5|2290.3|143
1687186500000|2023-06-19 14:55:00|2291.5|2290.3|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|194
1687186800000|2023-06-19 15:00:00|2292|2290.8|2291.8|2290.6|2292|2290.8|2291.8|2290.6|43
1687187100000|2023-06-19 15:05:00|2291.3|2290.1|2291.3|2290.1|2291.8|2290.6|2291.3|2290.1|77
1687187400000|2023-06-19 15:10:00|2290.8|2289.6|2291.3|2290.1|2292.3|2291.1|2290.8|2289.6|308
1687187700000|2023-06-19 15:15:00|2291.5|2290.3|2291.8|2290.6|2291.8|2290.6|2291.3|2290.1|46
1687188000000|2023-06-19 15:20:00|2292.3|2291.1|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|229
1687188300000|2023-06-19 15:25:00|2291.8|2290.6|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|268
1687188600000|2023-06-19 15:30:00|2292|2290.8|2292.3|2291.1|2292.8|2291.6|2291.3|2290.1|392
1687188900000|2023-06-19 15:35:00|2291.8|2290.6|2291.8|2290.6|2292.5|2291.3|2291.8|2290.6|163
1687189200000|2023-06-19 15:40:00|2292|2290.8|2292|2290.8|2292.3|2291.1|2291.8|2290.6|41
1687189500000|2023-06-19 15:45:00|2291.8|2290.6|2291.8|2290.6|2292.3|2291.1|2291.8|2290.6|35
1687189800000|2023-06-19 15:50:00|||||||||13
1687190100000|2023-06-19 15:55:00|2292|2290.8|2291.8|2290.6|2292.3|2291.1|2291.8|2290.6|46
1687190400000|2023-06-19 16:00:00|2292|2290.8|2291.8|2290.6|2292|2290.8|2291.3|2290.1|97
1687190700000|2023-06-19 16:05:00|2292.3|2291.1|2292.5|2291.3|2292.8|2291.6|2291.8|2290.6|224
1687191000000|2023-06-19 16:10:00|2292.3|2291.1|2292.8|2291.6|2292.8|2291.6|2292.3|2291.1|90
1687191300000|2023-06-19 16:15:00|||||||||4
1687191600000|2023-06-19 16:20:00|2292.3|2291.1|2293.3|2292.1|2293.3|2292.1|2292.3|2291.1|36
1687191900000|2023-06-19 16:25:00|2293|2291.8|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|116
1687192200000|2023-06-19 16:30:00|2293.5|2292.3|2293.3|2292.1|2293.8|2292.6|2293.3|2292.1|107
1687192500000|2023-06-19 16:35:00|||||||||52
1687192800000|2023-06-19 16:40:00|2293|2291.8|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|92
1687193100000|2023-06-19 16:45:00|2293.8|2292.6|2293.5|2292.3|2293.8|2292.6|2293.3|2292.1|33
1687193400000|2023-06-19 16:50:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|35
1687193700000|2023-06-19 16:55:00|2293.5|2292.3|2293.5|2292.3|2293.8|2292.6|2293.3|2292.1|35
1687194000000|2023-06-19 17:00:00|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|11
1687194300000|2023-06-19 17:05:00|||||||||4
1687194600000|2023-06-19 17:10:00|2293.8|2292.6|2293.5|2292.3|2293.8|2292.6|2293.3|2292.1|15
1687194900000|2023-06-19 17:15:00|2293.3|2292.1|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|7
1687195800000|2023-06-19 17:30:00|2292.5|2291.3|2292.3|2291.1|2292.5|2291.3|2292.3|2291.1|3
1687196100000|2023-06-19 17:35:00|2292.5|2291.3|2292.5|2291.3|2292.8|2291.6|2292.5|2291.3|7
1687196400000|2023-06-19 17:40:00|2292.8|2291.6|2292.5|2291.3|2292.8|2291.6|2292.5|2291.3|0
1687196700000|2023-06-19 17:45:00|2292.3|2291.1|2292.3|2291.1|2292.5|2291.3|2292.3|2291.1|4
1687197000000|2023-06-19 17:50:00|||||||||1
1687197300000|2023-06-19 17:55:00|2292.5|2291.3|2292.5|2291.3|2292.5|2291.3|2292.5|2291.3|0
1687197900000|2023-06-19 18:05:00|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|0
1687198200000|2023-06-19 18:10:00|2292.5|2291.3|2292.5|2291.3|2292.8|2291.6|2292.5|2291.3|3
1687198800000|2023-06-19 18:20:00|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|0
1687199100000|2023-06-19 18:25:00|||||||||1
1687199400000|2023-06-19 18:30:00|2292.8|2291.6|2292.8|2291.6|2292.8|2291.6|2292.8|2291.6|5
1687200300000|2023-06-19 18:45:00|2293.3|2292.1|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|4
1687200600000|2023-06-19 18:50:00|||||||||1
1687200900000|2023-06-19 18:55:00|||||||||2
1687201200000|2023-06-19 19:00:00|2292.5|2291.3|2292.3|2291.1|2292.5|2291.3|2292.3|2291.1|3
1687201800000|2023-06-19 19:10:00|||||||||1
1687202100000|2023-06-19 19:15:00|||||||||4
1687202700000|2023-06-19 19:25:00|||||||||2
1687204800000|2023-06-19 20:00:00|||||||||1
1687205100000|2023-06-19 20:05:00|||||||||1
1687205400000|2023-06-19 20:10:00|2292.5|2291.3|2292.8|2291.6|2292.8|2291.6|2292.5|2291.3|3
1687206600000|2023-06-19 20:30:00|||||||||1
1687207500000|2023-06-19 20:45:00|2293.3|2292.1|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|18
1687207800000|2023-06-19 20:50:00|2293.5|2292.3|2293.2|2291.2|2293.5|2292.3|2292.8|2291.2|5
1687208100000|2023-06-19 20:55:00|2294.2|2292.2|2292.6|2290.6|2294.2|2292.2|2292.6|2290.6|5
1687208400000|2023-06-19 21:00:00|||||||||3
1687211100000|2023-06-19 21:45:00|2292.7|2290.7|2292.7|2290.7|2292.7|2290.7|2292.7|2290.7|0
1687212000000|2023-06-19 22:00:00|2292.8|2290.8|2294.2|2292.2|2294.5|2292.5|2292.8|2290.8|0
1687212300000|2023-06-19 22:05:00|2294.4|2292.4|2293.8|2291.8|2294.4|2292.4|2293.6|2291.6|0
1687212600000|2023-06-19 22:10:00|2293.6|2291.6|2292.9|2290.9|2293.8|2291.8|2292.6|2290.6|0
1687212900000|2023-06-19 22:15:00|2293.1|2291.1|2293|2291|2293.1|2291.1|2292.9|2290.9|0
1687213200000|2023-06-19 22:20:00|2292.9|2290.9|2292.3|2290.3|2293|2291|2292.3|2290.3|0
1687213500000|2023-06-19 22:25:00|2291.6|2289.6|2291.7|2289.7|2292.2|2290.2|2291.6|2289.6|0
1687213800000|2023-06-19 22:30:00|2291.9|2289.9|2291.9|2289.9|2292|2290|2291.9|2289.9|0
1687214100000|2023-06-19 22:35:00|2292|2290|2291.9|2289.9|2292|2290|2291.9|2289.9|0
1687214400000|2023-06-19 22:40:00|2291.7|2289.7|2291.6|2289.6|2291.7|2289.7|2291.5|2289.5|0
1687214700000|2023-06-19 22:45:00|2291.4|2289.4|2291.6|2289.6|2291.6|2289.6|2291.4|2289.4|0
1687215000000|2023-06-19 22:50:00|2291.4|2289.4|2291.3|2289.3|2291.6|2289.6|2291.3|2289.3|0
1687215300000|2023-06-19 22:55:00|2291.7|2289.7|2291.6|2289.6|2291.8|2289.8|2291.6|2289.6|0
1687215600000|2023-06-19 23:00:00|2291.4|2289.4|2291.9|2289.9|2291.9|2289.9|2291.3|2289.3|0
1687215900000|2023-06-19 23:05:00|2292|2290|2293.2|2291.2|2293.2|2291.2|2292|2290|0
1687216200000|2023-06-19 23:10:00|2293|2291|2292.5|2290.5|2293.1|2291.1|2292.4|2290.4|0
1687216500000|2023-06-19 23:15:00|2292.4|2290.4|2293.4|2291.4|2293.4|2291.4|2292.4|2290.4|0
1687216800000|2023-06-19 23:20:00|2293.7|2291.7|2293.8|2291.8|2293.8|2291.8|2293.4|2291.4|0
1687217100000|2023-06-19 23:25:00|2293.6|2291.6|2294.4|2292.4|2294.9|2292.9|2293.5|2291.5|0
1687217400000|2023-06-19 23:30:00|2294.3|2292.3|2294.1|2292.1|2294.5|2292.5|2292.8|2290.8|0
1687217700000|2023-06-19 23:35:00|2294.2|2292.2|2294.6|2292.6|2294.9|2292.9|2294.2|2292.2|0
1687218000000|2023-06-19 23:40:00|2294.7|2292.7|2293.7|2291.7|2295|2293|2293.5|2291.5|0
1687218300000|2023-06-19 23:45:00|2293.5|2291.5|2286.8|2285.6|2293.5|2291.5|2286.8|2285.6|1320
1687218600000|2023-06-19 23:50:00|2287.3|2286.1|2285.3|2284.1|2288.3|2287.1|2285.3|2284.1|393
1687218900000|2023-06-19 23:55:00|2285|2283.8|2283.5|2282.3|2285|2283.8|2283.3|2282.1|586
1687219200000|2023-06-20 00:00:00|2283.3|2282.5|2282.8|2282|2284.8|2284|2278.6|2277.8|2444
1687219500000|2023-06-20 00:05:00|2283.1|2282.3|2282.1|2281.3|2283.6|2282.8|2279.8|2279|854
1687219800000|2023-06-20 00:10:00|2282.6|2281.8|2279.6|2278.8|2283.1|2282.3|2279.1|2278.3|957
1687220100000|2023-06-20 00:15:00|2279.1|2278.3|2279.1|2278.3|2279.6|2278.8|2277.3|2276.5|1019
1687220400000|2023-06-20 00:20:00|2278.6|2277.8|2278.6|2277.8|2279.6|2278.8|2277.6|2276.8|601
1687220700000|2023-06-20 00:25:00|2277.8|2277|2280.6|2279.8|2281.8|2281|2277.6|2276.8|780
1687221000000|2023-06-20 00:30:00|2280.1|2279.3|2279.6|2278.8|2281.1|2280.3|2278.1|2277.3|740
1687221300000|2023-06-20 00:35:00|2279.8|2279|2282.6|2281.8|2284.1|2283.3|2279.6|2278.8|818
1687221600000|2023-06-20 00:40:00|2283.1|2282.3|2283.6|2282.8|2284.3|2283.5|2282.6|2281.8|470
1687221900000|2023-06-20 00:45:00|2284.1|2283.3|2281.6|2280.8|2284.1|2283.3|2281.1|2280.3|525
1687222200000|2023-06-20 00:50:00|2281.1|2280.3|2281.6|2280.8|2282.6|2281.8|2280.6|2279.8|523
1687222500000|2023-06-20 00:55:00|2282.1|2281.3|2279.6|2278.8|2282.6|2281.8|2279.1|2278.3|517
1687222800000|2023-06-20 01:00:00|2280.1|2279.3|2280.6|2279.8|2281.6|2280.8|2279.6|2278.8|532
1687223100000|2023-06-20 01:05:00|2280.1|2279.3|2279.6|2278.8|2281.1|2280.3|2279.6|2278.8|331
1687223400000|2023-06-20 01:10:00|2280.1|2279.3|2279.6|2278.8|2280.6|2279.8|2279.1|2278.3|504
1687223700000|2023-06-20 01:15:00|2280.1|2279.3|2281.1|2280.3|2281.6|2280.8|2279.6|2278.8|562
1687224000000|2023-06-20 01:20:00|2281.6|2280.8|2284.8|2284|2285.1|2284.3|2280.6|2279.8|644
1687224300000|2023-06-20 01:25:00|2284.6|2283.8|2287.1|2286.3|2288.1|2287.3|2284.1|2283.3|774
1687224600000|2023-06-20 01:30:00|2286.6|2285.8|2283.6|2282.8|2286.6|2285.8|2283.1|2282.3|614
1687224900000|2023-06-20 01:35:00|2283.1|2282.3|2283.6|2282.8|2285.1|2284.3|2283.1|2282.3|448
1687225200000|2023-06-20 01:40:00|2283.8|2283|2281.6|2280.8|2283.8|2283|2280.6|2279.8|584
1687225500000|2023-06-20 01:45:00|2281.3|2280.5|2278.6|2277.8|2281.6|2280.8|2278.1|2277.3|1197
1687225800000|2023-06-20 01:50:00|2278.3|2277.5|2276.1|2275.3|2278.6|2277.8|2275.6|2274.8|1061
1687226100000|2023-06-20 01:55:00|2275.6|2274.8|2273.6|2272.8|2275.6|2274.8|2270.1|2269.3|1487
1687226400000|2023-06-20 02:00:00|2272.8|2272|2275.6|2274.8|2276.6|2275.8|2272.8|2272|869
1687226700000|2023-06-20 02:05:00|2276.1|2275.3|2273.6|2272.8|2276.1|2275.3|2271.6|2270.8|661
1687227000000|2023-06-20 02:10:00|2273.1|2272.3|2273.6|2272.8|2274.6|2273.8|2272.6|2271.8|847
1687227300000|2023-06-20 02:15:00|2273.1|2272.3|2273.6|2272.8|2274.1|2273.3|2271.1|2270.3|525
1687227600000|2023-06-20 02:20:00|2274.1|2273.3|2273.1|2272.3|2274.6|2273.8|2273.1|2272.3|507
1687227900000|2023-06-20 02:25:00|2273.6|2272.8|2271.3|2270.5|2273.6|2272.8|2269.6|2268.8|744
1687228200000|2023-06-20 02:30:00|2271.6|2270.8|2272.6|2271.8|2273.6|2272.8|2270.6|2269.8|417
1687228500000|2023-06-20 02:35:00|2272.1|2271.3|2272.6|2271.8|2273.1|2272.3|2272.1|2271.3|310
1687228800000|2023-06-20 02:40:00|2273.1|2272.3|2273.1|2272.3|2273.1|2272.3|2272.1|2271.3|403
1687229100000|2023-06-20 02:45:00|2272.6|2271.8|2274.1|2273.3|2274.1|2273.3|2272.6|2271.8|327
1687229400000|2023-06-20 02:50:00|2274.6|2273.8|2274.1|2273.3|2274.6|2273.8|2273.6|2272.8|419
1687229700000|2023-06-20 02:55:00|2273.6|2272.8|2274.1|2273.3|2274.3|2273.5|2273.3|2272.5|245
1687230000000|2023-06-20 03:00:00|2274.3|2273.5|2274.3|2273.5|2275.1|2274.3|2273.6|2272.8|648
1687230300000|2023-06-20 03:05:00|2274.1|2273.3|2276.1|2275.3|2276.1|2275.3|2274.1|2273.3|346
1687230600000|2023-06-20 03:10:00|2275.6|2274.8|2273.6|2272.8|2275.6|2274.8|2273.6|2272.8|126
1687230900000|2023-06-20 03:15:00|2273.3|2272.5|2274.1|2273.3|2274.1|2273.3|2273.1|2272.3|131
1687231200000|2023-06-20 03:20:00|2274.6|2273.8|2274.6|2273.8|2275.1|2274.3|2274.6|2273.8|120
1687231500000|2023-06-20 03:25:00|2274.1|2273.3|2271.3|2270.5|2274.1|2273.3|2271.1|2270.3|319
1687231800000|2023-06-20 03:30:00|2271.1|2270.3|2274.1|2273.3|2274.1|2273.3|2269.6|2268.8|696
1687232100000|2023-06-20 03:35:00|2273.8|2273|2277.1|2276.3|2277.1|2276.3|2273.8|2273|552
1687232400000|2023-06-20 03:40:00|2276.6|2275.8|2275.6|2274.8|2278.1|2277.3|2275.6|2274.8|483
1687232700000|2023-06-20 03:45:00|2275.8|2275|2276.1|2275.3|2276.6|2275.8|2275.1|2274.3|383
1687233000000|2023-06-20 03:50:00|2276.6|2275.8|2277.1|2276.3|2277.6|2276.8|2275.1|2274.3|566
1687233300000|2023-06-20 03:55:00|2277.6|2276.8|2276.6|2275.8|2278.1|2277.3|2276.3|2275.5|278
1687233600000|2023-06-20 04:00:00|2277.1|2276.3|2275.6|2274.8|2278.1|2277.3|2275.1|2274.3|596
1687233900000|2023-06-20 04:05:00|2275.3|2274.5|2276.1|2275.3|2276.8|2276|2275.1|2274.3|406
1687234200000|2023-06-20 04:10:00|2275.8|2275|2276.6|2275.8|2276.6|2275.8|2275.1|2274.3|386
1687234500000|2023-06-20 04:15:00|2276.3|2275.5|2275.6|2274.8|2276.6|2275.8|2275.6|2274.8|260
1687234800000|2023-06-20 04:20:00|2275.8|2275|2276.1|2275.3|2277.6|2276.8|2275.6|2274.8|403
1687235100000|2023-06-20 04:25:00|2275.6|2274.8|2275.1|2274.3|2276.1|2275.3|2274.6|2273.8|282
1687235400000|2023-06-20 04:30:00|2274.6|2273.8|2277.6|2276.8|2277.6|2276.8|2274.6|2273.8|263
1687235700000|2023-06-20 04:35:00|2278.1|2277.3|2278.1|2277.3|2278.6|2277.8|2276.6|2275.8|393
1687236000000|2023-06-20 04:40:00|2278.6|2277.8|2278.1|2277.3|2278.6|2277.8|2277.6|2276.8|298
1687236300000|2023-06-20 04:45:00|2277.8|2277|2275.6|2274.8|2277.8|2277|2275.1|2274.3|447
1687236600000|2023-06-20 04:50:00|2276.1|2275.3|2276.1|2275.3|2277.6|2276.8|2275.6|2274.8|496
1687236900000|2023-06-20 04:55:00|2275.6|2274.8|2278.6|2277.8|2279.1|2278.3|2275.6|2274.8|459
1687237200000|2023-06-20 05:00:00|2278.1|2277.3|2279.6|2278.8|2279.6|2278.8|2277.8|2277|315
1687237500000|2023-06-20 05:05:00|2280.1|2279.3|2278.6|2277.8|2281.1|2280.3|2278.1|2277.3|467
1687237800000|2023-06-20 05:10:00|2278.1|2277.3|2278.6|2277.8|2279.1|2278.3|2278.1|2277.3|244
1687238100000|2023-06-20 05:15:00|2278.1|2277.3|2279.1|2278.3|2279.6|2278.8|2277.6|2276.8|241
1687238400000|2023-06-20 05:20:00|2279.6|2278.8|2277.3|2276.5|2279.6|2278.8|2277.1|2276.3|521
1687238700000|2023-06-20 05:25:00|2277.6|2276.8|2278.1|2277.3|2278.6|2277.8|2277.6|2276.8|285
1687239000000|2023-06-20 05:30:00|2277.8|2277|2279.1|2278.3|2279.6|2278.8|2277.6|2276.8|426
1687239300000|2023-06-20 05:35:00|2278.6|2277.8|2278.1|2277.3|2279.1|2278.3|2277.6|2276.8|566
1687239600000|2023-06-20 05:40:00|2278.6|2277.8|2277.6|2276.8|2278.6|2277.8|2277.6|2276.8|413
1687239900000|2023-06-20 05:45:00|2278.1|2277.3|2278.6|2277.8|2278.8|2278|2277.6|2276.8|456
1687240200000|2023-06-20 05:50:00|2278.1|2277.3|2279.6|2278.8|2279.6|2278.8|2278.1|2277.3|540
1687240500000|2023-06-20 05:55:00|2280.1|2279.3|2284.1|2283.3|2284.1|2283.3|2280.1|2279.3|3971
1687240800000|2023-06-20 06:00:00|2284.6|2283.8|2284.1|2283.3|2285.6|2284.8|2281.6|2280.8|3845
1687241100000|2023-06-20 06:05:00|2284.6|2283.8|2285.9|2283.9|2285.9|2284.8|2284.1|2283.3|756
1687241400000|2023-06-20 06:10:00|2286|2284|2286.7|2284.7|2287.8|2285.8|2285.2|2283.2|0
1687241700000|2023-06-20 06:15:00|2286.6|2284.6|2286.2|2284.2|2286.7|2284.7|2285.3|2283.3|1853
1687242000000|2023-06-20 06:20:00|2286.4|2284.4|2287.4|2285.4|2287.8|2285.8|2286.2|2284.2|0
1687242300000|2023-06-20 06:25:00|2287.5|2285.5|2287.1|2285.1|2287.7|2285.7|2286.8|2284.8|0
1687242600000|2023-06-20 06:30:00|2286.9|2284.9|2286.2|2284.2|2287.4|2285.4|2286.2|2284.2|0
1687242900000|2023-06-20 06:35:00|2285.9|2283.9|2285.8|2283.8|2286.1|2284.1|2284.9|2282.9|0
1687243200000|2023-06-20 06:40:00|2285.9|2283.9|2285.2|2283.2|2286|2284|2284.8|2282.8|0
1687243500000|2023-06-20 06:45:00|2285.1|2283.1|2284.9|2282.9|2285.4|2283.4|2284.2|2282.2|0
1687243800000|2023-06-20 06:50:00|2285.1|2283.1|2284.6|2282.6|2285.1|2283.1|2284.4|2282.4|0
1687244100000|2023-06-20 06:55:00|2284.5|2282.5|2284|2282|2284.8|2282.8|2283.2|2281.2|0
1687244400000|2023-06-20 07:00:00|2283.8|2281.8|2280.5|2278.5|2284.2|2282.2|2278.8|2276.8|0
1687244700000|2023-06-20 07:05:00|2280.6|2278.6|2281.3|2279.3|2282|2280|2280.6|2278.6|0
1687245000000|2023-06-20 07:10:00|2281.2|2279.2|2281.8|2279.8|2281.8|2279.8|2280.5|2278.5|0
1687245300000|2023-06-20 07:15:00|2281.5|2279.5|2282.4|2280.4|2282.7|2280.7|2281|2279|0
1687245600000|2023-06-20 07:20:00|2282.3|2280.3|2282.8|2280.8|2283.3|2281.3|2281.6|2279.6|0
1687245900000|2023-06-20 07:25:00|2282.7|2280.7|2282.9|2280.9|2283.2|2281.2|2281.9|2279.9|0
1687246200000|2023-06-20 07:30:00|2282.3|2280.3|2281.3|2280.1|2283.8|2282.6|2281.3|2280.1|969
1687246500000|2023-06-20 07:35:00|2281.5|2280.3|2281.8|2280.6|2282.3|2281.1|2280.8|2279.6|243
1687246800000|2023-06-20 07:40:00|2281.3|2280.1|2280.3|2279.1|2281.5|2280.3|2280.3|2279.1|213
1687247100000|2023-06-20 07:45:00|2279.8|2278.6|2282.3|2281.1|2282.8|2281.6|2279.8|2278.6|197
1687247400000|2023-06-20 07:50:00|2282.8|2281.6|2281.8|2280.6|2283.3|2282.1|2281.8|2280.6|184
1687247700000|2023-06-20 07:55:00|2281.5|2280.3|2281.8|2280.6|2282.3|2281.1|2279.8|2278.6|222
1687248000000|2023-06-20 08:00:00|2282.3|2281.1|2279.8|2278.6|2283|2281.8|2279.8|2278.6|215
1687248300000|2023-06-20 08:05:00|2280.3|2279.1|2279.5|2278.3|2280.8|2279.6|2278.8|2277.6|142
1687248600000|2023-06-20 08:10:00|2279.3|2278.1|2278.8|2277.6|2279.3|2278.1|2277.8|2276.6|121
1687248900000|2023-06-20 08:15:00|2278.5|2277.3|2278.3|2277.1|2279.3|2278.1|2277.8|2276.6|145
1687249200000|2023-06-20 08:20:00|2278|2276.8|2276.8|2275.6|2278.3|2277.1|2276.3|2275.1|208
1687249500000|2023-06-20 08:25:00|2276.5|2275.3|2275.8|2274.6|2276.5|2275.3|2275.3|2274.1|91
1687249800000|2023-06-20 08:30:00|2276.3|2275.1|2273.8|2272.6|2276.3|2275.1|2273.5|2272.3|204
1687250100000|2023-06-20 08:35:00|2274|2272.8|2274.3|2273.1|2274.3|2273.1|2272.3|2271.1|145
1687250400000|2023-06-20 08:40:00|2274|2272.8|2274.3|2273.1|2274.8|2273.6|2272.8|2271.6|226
1687250700000|2023-06-20 08:45:00|2273.8|2272.6|2272.8|2271.6|2274.3|2273.1|2272.8|2271.6|104
1687251000000|2023-06-20 08:50:00|2272.3|2271.1|2270.8|2269.6|2272.3|2271.1|2270.3|2269.1|159
1687251300000|2023-06-20 08:55:00|2270.5|2269.3|2270.8|2269.6|2271.3|2270.1|2269.8|2268.6|121
1687251600000|2023-06-20 09:00:00|2271.3|2270.1|2271.8|2270.6|2272.8|2271.6|2270.8|2269.6|81
1687251900000|2023-06-20 09:05:00|2272|2270.8|2271.3|2270.1|2272.8|2271.6|2270.5|2269.3|58
1687252200000|2023-06-20 09:10:00|2271.8|2270.6|2273|2271.8|2273.3|2272.1|2271.8|2270.6|63
1687252500000|2023-06-20 09:15:00|2273.3|2272.1|2273.8|2272.6|2273.8|2272.6|2272.3|2271.1|32
1687252800000|2023-06-20 09:20:00|2273.3|2272.1|2274|2272.8|2275.3|2274.1|2273.3|2272.1|85
1687253100000|2023-06-20 09:25:00|2273.8|2272.6|2273.3|2272.1|2275.3|2274.1|2273.3|2272.1|32
1687253400000|2023-06-20 09:30:00|2273.8|2272.6|2273.8|2272.6|2273.8|2272.6|2273|2271.8|19
1687253700000|2023-06-20 09:35:00|2274|2272.8|2273.8|2272.6|2274.3|2273.1|2273.3|2272.1|90
1687254000000|2023-06-20 09:40:00|2273.5|2272.3|2274.8|2273.6|2275|2273.8|2273.3|2272.1|12
1687254300000|2023-06-20 09:45:00|2274.5|2273.3|2275.8|2274.6|2275.8|2274.6|2274.5|2273.3|92
1687254600000|2023-06-20 09:50:00|2275.3|2274.1|2277.3|2276.1|2277.3|2276.1|2275.3|2274.1|44
1687254900000|2023-06-20 09:55:00|2277.8|2276.6|2277|2275.8|2277.8|2276.6|2276.3|2275.1|89
1687255200000|2023-06-20 10:00:00|2276.8|2275.6|2275.5|2274.3|2277|2275.8|2274.8|2273.6|79
1687255500000|2023-06-20 10:05:00|2274.8|2273.6|2276.3|2275.1|2276.3|2275.1|2274.8|2273.6|76
1687255800000|2023-06-20 10:10:00|2276|2274.8|2275.8|2274.6|2276.3|2275.1|2275.5|2274.3|57
1687256100000|2023-06-20 10:15:00|2276.3|2275.1|2275.3|2274.1|2276.3|2275.1|2275.3|2274.1|89
1687256400000|2023-06-20 10:20:00|2275.5|2274.3|2275|2273.8|2275.5|2274.3|2274.3|2273.1|442
1687256700000|2023-06-20 10:25:00|2274.8|2273.6|2274.3|2273.1|2274.8|2273.6|2273.8|2272.6|68
1687257000000|2023-06-20 10:30:00|2274.8|2273.6|2274.5|2273.3|2275|2273.8|2274.3|2273.1|78
1687257300000|2023-06-20 10:35:00|2274.3|2273.1|2273.3|2272.1|2274.5|2273.3|2272.3|2271.1|26
1687257600000|2023-06-20 10:40:00|2273.5|2272.3|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|37
1687257900000|2023-06-20 10:45:00|2274.5|2273.3|2274.3|2273.1|2274.5|2273.3|2273.3|2272.1|45
1687258200000|2023-06-20 10:50:00|2274.5|2273.3|2274.8|2273.6|2274.8|2273.6|2274.3|2273.1|19
1687258500000|2023-06-20 10:55:00|2274.3|2273.1|2275.3|2274.1|2275.8|2274.6|2274.3|2273.1|73
1687258800000|2023-06-20 11:00:00|2274.8|2273.6|2275.3|2274.1|2275.8|2274.6|2274.3|2273.1|68
1687259100000|2023-06-20 11:05:00|2275.8|2274.6|2275.8|2274.6|2275.8|2274.6|2275.3|2274.1|64
1687259400000|2023-06-20 11:10:00|2275.3|2274.1|2274.8|2273.6|2275.3|2274.1|2274.5|2273.3|27
1687259700000|2023-06-20 11:15:00|2274.5|2273.3|2273.8|2272.6|2274.5|2273.3|2273.3|2272.1|28
1687260000000|2023-06-20 11:20:00|2273.5|2272.3|2273.8|2272.6|2273.8|2272.6|2273.3|2272.1|12
1687260300000|2023-06-20 11:25:00|2274|2272.8|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|19
1687260600000|2023-06-20 11:30:00|2274.5|2273.3|2273.8|2272.6|2274.8|2273.6|2273.8|2272.6|22
1687260900000|2023-06-20 11:35:00|2273.5|2272.3|2274.5|2273.3|2274.8|2273.6|2273.3|2272.1|17
1687261200000|2023-06-20 11:40:00|2274.8|2273.6|2274.3|2273.1|2274.8|2273.6|2273.8|2272.6|11
1687261500000|2023-06-20 11:45:00|2274.8|2273.6|2273.8|2272.6|2274.8|2273.6|2273.8|2272.6|21
1687261800000|2023-06-20 11:50:00|2274|2272.8|2274.8|2273.6|2274.8|2273.6|2273.8|2272.6|8
1687262100000|2023-06-20 11:55:00|2274.5|2273.3|2274.3|2273.1|2274.8|2273.6|2273.8|2272.6|31
1687262400000|2023-06-20 12:00:00|2274.8|2273.6|2273.8|2272.6|2274.8|2273.6|2273.3|2272.1|21
1687262700000|2023-06-20 12:05:00|2274.3|2273.1|2274.3|2273.1|2274.8|2273.6|2273.8|2272.6|39
1687263000000|2023-06-20 12:10:00|2274.8|2273.6|2273.8|2272.6|2275|2273.8|2273.8|2272.6|17
1687263300000|2023-06-20 12:15:00|2274|2272.8|2275|2273.8|2275.3|2274.1|2274|2272.8|138
1687263600000|2023-06-20 12:20:00|2274.8|2273.6|2276.3|2275.1|2276.8|2275.6|2274.8|2273.6|125
1687263900000|2023-06-20 12:25:00|2276.5|2275.3|2276.3|2275.1|2276.8|2275.6|2276|2274.8|28
1687264200000|2023-06-20 12:30:00|2276.8|2275.6|2275.3|2274.1|2277.5|2276.3|2275|2273.8|56
1687264500000|2023-06-20 12:35:00|2275.5|2274.3|2275.8|2274.6|2276.8|2275.6|2275.3|2274.1|37
1687264800000|2023-06-20 12:40:00|2275.3|2274.1|2276.8|2275.6|2277.3|2276.1|2275.3|2274.1|131
1687265100000|2023-06-20 12:45:00|2277.3|2276.1|2276.8|2275.6|2277.3|2276.1|2275.8|2274.6|15
1687265400000|2023-06-20 12:50:00|2276.5|2275.3|2276.8|2275.6|2277.8|2276.6|2276.5|2275.3|38
1687265700000|2023-06-20 12:55:00|2276.5|2275.3|2277.3|2276.1|2277.5|2276.3|2276.3|2275.1|211
1687266000000|2023-06-20 13:00:00|2277.5|2276.3|2277.3|2276.1|2277.8|2276.6|2276.5|2275.3|78
1687266300000|2023-06-20 13:05:00|2277|2275.8|2277.8|2276.6|2277.8|2276.6|2276.8|2275.6|83
1687266600000|2023-06-20 13:10:00|2277.3|2276.1|2277.3|2276.1|2278.3|2277.1|2277.3|2276.1|258
1687266900000|2023-06-20 13:15:00|2277|2275.8|2276.3|2275.1|2277.3|2276.1|2276.3|2275.1|57
1687267200000|2023-06-20 13:20:00|2275.8|2274.6|2275.8|2274.6|2276|2274.8|2275.3|2274.1|32
1687267500000|2023-06-20 13:25:00|2275.3|2274.1|2275.8|2274.6|2276.8|2275.6|2275.3|2274.1|215
1687267800000|2023-06-20 13:30:00|2275.5|2274.3|2277.8|2276.6|2278.8|2277.6|2274.8|2273.6|347
1687268100000|2023-06-20 13:35:00|2278|2276.8|2277.3|2276.1|2278.8|2277.6|2276.8|2275.6|377
1687268400000|2023-06-20 13:40:00|2277.8|2276.6|2277.8|2276.6|2278.8|2277.6|2275.8|2274.6|428
1687268700000|2023-06-20 13:45:00|2278.3|2277.1|2278.3|2277.1|2278.8|2277.6|2277.3|2276.1|524
1687269000000|2023-06-20 13:50:00|2278|2276.8|2274.8|2273.6|2278.3|2277.1|2274.3|2273.1|195
1687269300000|2023-06-20 13:55:00|2275.3|2274.1|2273.3|2272.1|2275.3|2274.1|2273.3|2272.1|258
1687269600000|2023-06-20 14:00:00|2273.5|2272.3|2272.3|2271.1|2273.8|2272.6|2271.3|2270.1|172
1687269900000|2023-06-20 14:05:00|2272.5|2271.3|2272.3|2271.1|2273.3|2272.1|2271.8|2270.6|169
1687270200000|2023-06-20 14:10:00|2272.8|2271.6|2272.8|2271.6|2274.3|2273.1|2272.3|2271.1|169
1687270500000|2023-06-20 14:15:00|2272.5|2271.3|2272.3|2271.1|2273.3|2272.1|2271.8|2270.6|216
1687270800000|2023-06-20 14:20:00|2272|2270.8|2271.8|2270.6|2273|2271.8|2270.8|2269.6|486
1687271100000|2023-06-20 14:25:00|2272|2270.8|2270.8|2269.6|2272.3|2271.1|2270|2268.8|310
1687271400000|2023-06-20 14:30:00|2271.3|2270.1|2272.8|2271.6|2273.3|2272.1|2270.8|2269.6|92
1687271700000|2023-06-20 14:35:00|2272.3|2271.1|2270.3|2269.1|2272.8|2271.6|2270.3|2269.1|249
1687272000000|2023-06-20 14:40:00|2270.8|2269.6|2272.8|2271.6|2273.3|2272.1|2270.8|2269.6|172
1687272300000|2023-06-20 14:45:00|2273.3|2272.1|2271.8|2270.6|2273.3|2272.1|2270.8|2269.6|180
1687272600000|2023-06-20 14:50:00|2272|2270.8|2267.8|2266.6|2272.3|2271.1|2267.8|2266.6|427
1687272900000|2023-06-20 14:55:00|2268.3|2267.1|2268.3|2267.1|2268.3|2267.1|2266.8|2265.6|158
1687273200000|2023-06-20 15:00:00|2268.5|2267.3|2268.3|2267.1|2269.8|2268.6|2268.3|2267.1|88
1687273500000|2023-06-20 15:05:00|2268.8|2267.6|2268.3|2267.1|2269.8|2268.6|2268.3|2267.1|100
1687273800000|2023-06-20 15:10:00|2267.8|2266.6|2265.3|2264.1|2268.3|2267.1|2265.3|2264.1|227
1687274100000|2023-06-20 15:15:00|2265|2263.8|2267.3|2266.1|2267.3|2266.1|2265|2263.8|64
1687274400000|2023-06-20 15:20:00|2267|2265.8|2267.3|2266.1|2269.3|2268.1|2266.8|2265.6|315
1687274700000|2023-06-20 15:25:00|2267.5|2266.3|2268.3|2267.1|2268.8|2267.6|2267.3|2266.1|105
1687275000000|2023-06-20 15:30:00|2268.5|2267.3|2270|2268.8|2270.8|2269.6|2268.5|2267.3|209
1687275300000|2023-06-20 15:35:00|2269.8|2268.6|2270.8|2269.6|2271.3|2270.1|2269.8|2268.6|89
1687275600000|2023-06-20 15:40:00|2271|2269.8|2270.3|2269.1|2271.3|2270.1|2270.3|2269.1|65
1687275900000|2023-06-20 15:45:00|2270|2268.8|2271.3|2270.1|2271.3|2270.1|2270|2268.8|74
1687276200000|2023-06-20 15:50:00|2270.8|2269.6|2270.3|2269.1|2271.3|2270.1|2269.8|2268.6|39
1687276500000|2023-06-20 15:55:00|2270.5|2269.3|2269.8|2268.6|2271.3|2270.1|2269.8|2268.6|49
1687276800000|2023-06-20 16:00:00|2270.3|2269.1|2270|2268.8|2270.3|2269.1|2269.3|2268.1|90
1687277100000|2023-06-20 16:05:00|2270.3|2269.1|2269.8|2268.6|2271.3|2270.1|2269.3|2268.1|52
1687277400000|2023-06-20 16:10:00|2270.3|2269.1|2270.8|2269.6|2271.5|2270.3|2269.8|2268.6|93
1687277700000|2023-06-20 16:15:00|2270.3|2269.1|2269.3|2268.1|2270.8|2269.6|2269.3|2268.1|150
1687278000000|2023-06-20 16:20:00|2269|2267.8|2271.3|2270.1|2271.8|2270.6|2269|2267.8|64
1687278300000|2023-06-20 16:25:00|2271.5|2270.3|2272.3|2271.1|2272.8|2271.6|2271.5|2270.3|65
1687278600000|2023-06-20 16:30:00|2271.8|2270.6|2272.3|2271.1|2272.3|2271.1|2271.3|2270.1|75
1687278900000|2023-06-20 16:35:00|2272.5|2271.3|2272.3|2271.1|2272.8|2271.6|2272|2270.8|37
1687279200000|2023-06-20 16:40:00|2272.5|2271.3|2272.3|2271.1|2272.8|2271.6|2271.8|2270.6|63
1687279500000|2023-06-20 16:45:00|2272|2270.8|2272.3|2271.1|2272.3|2271.1|2271.3|2270.1|62
1687279800000|2023-06-20 16:50:00|2271.8|2270.6|2271.8|2270.6|2271.8|2270.6|2271.3|2270.1|50
1687280100000|2023-06-20 16:55:00|2271.3|2270.1|2272.3|2271.1|2272.5|2271.3|2271.3|2270.1|26
1687280400000|2023-06-20 17:00:00|2272.5|2271.3|2272.3|2271.1|2272.8|2271.6|2271.8|2270.6|271
1687280700000|2023-06-20 17:05:00|2272|2270.8|2271.8|2270.6|2272.3|2271.1|2271.3|2270.1|89
1687281000000|2023-06-20 17:10:00|2271.5|2270.3|2272.5|2271.3|2272.8|2271.6|2271.3|2270.1|156
1687281300000|2023-06-20 17:15:00|2272.8|2271.6|2272.8|2271.6|2273.3|2272.1|2272.3|2271.1|91
1687281600000|2023-06-20 17:20:00|2273.3|2272.1|2273.8|2272.6|2274.3|2273.1|2273|2271.8|207
1687281900000|2023-06-20 17:25:00|2273.5|2272.3|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|304
1687282200000|2023-06-20 17:30:00|2273.8|2272.6|2272.8|2271.6|2274.3|2273.1|2272.8|2271.6|253
1687282500000|2023-06-20 17:35:00|2273.3|2272.1|2272.8|2271.6|2273.3|2272.1|2272.3|2271.1|286
1687282800000|2023-06-20 17:40:00|2273.3|2272.1|2272.5|2271.3|2273.8|2272.6|2272.5|2271.3|80
1687283100000|2023-06-20 17:45:00|2272.3|2271.1|2272.8|2271.6|2272.8|2271.6|2271.8|2270.6|59
1687283400000|2023-06-20 17:50:00|2272.3|2271.1|2271.8|2270.6|2272.8|2271.6|2271.8|2270.6|27
1687283700000|2023-06-20 17:55:00|2271.3|2270.1|2270.8|2269.6|2271.8|2270.6|2270.8|2269.6|92
1687284000000|2023-06-20 18:00:00|2270.5|2269.3|2271.3|2270.1|2271.8|2270.6|2270.5|2269.3|58
1687284300000|2023-06-20 18:05:00|2271.5|2270.3|2270.8|2269.6|2271.5|2270.3|2270.5|2269.3|27
1687284600000|2023-06-20 18:10:00|2270.5|2269.3|2270.8|2269.6|2271.3|2270.1|2270.3|2269.1|17
1687284900000|2023-06-20 18:15:00|2271|2269.8|2271.8|2270.6|2271.8|2270.6|2270.8|2269.6|18
1687285200000|2023-06-20 18:20:00|2272.3|2271.1|2272.3|2271.1|2272.3|2271.1|2271.8|2270.6|217
1687285500000|2023-06-20 18:25:00|2271.8|2270.6|2272.5|2271.3|2272.8|2271.6|2271.8|2270.6|154
1687285800000|2023-06-20 18:30:00|2272.8|2271.6|2272.3|2271.1|2272.8|2271.6|2272|2270.8|53
1687286100000|2023-06-20 18:35:00|2272|2270.8|2271.8|2270.6|2272.3|2271.1|2271.3|2270.1|6
1687286400000|2023-06-20 18:40:00|2271.3|2270.1|2271.3|2270.1|2271.5|2270.3|2270.8|2269.6|10
1687286700000|2023-06-20 18:45:00|2271.5|2270.3|2272.8|2271.6|2272.8|2271.6|2271.3|2270.1|105
1687287000000|2023-06-20 18:50:00|2273.3|2272.1|2273.8|2272.6|2273.8|2272.6|2272.8|2271.6|138
1687287300000|2023-06-20 18:55:00|2273.5|2272.3|2272.8|2271.6|2273.8|2272.6|2272.8|2271.6|40
1687287600000|2023-06-20 19:00:00|2273|2271.8|2273.3|2272.1|2274.3|2273.1|2272.8|2271.6|205
1687287900000|2023-06-20 19:05:00|2273.8|2272.6|2273.8|2272.6|2274.3|2273.1|2273.3|2272.1|115
1687288200000|2023-06-20 19:10:00|2274|2272.8|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|98
1687288500000|2023-06-20 19:15:00|2274|2272.8|2273.8|2272.6|2274.3|2273.1|2273.3|2272.1|33
1687288800000|2023-06-20 19:20:00|2274|2272.8|2273.8|2272.6|2274.3|2273.1|2273.5|2272.3|32
1687289100000|2023-06-20 19:25:00|2274.3|2273.1|2273.3|2272.1|2274.3|2273.1|2272.8|2271.6|82
1687289400000|2023-06-20 19:30:00|2273.5|2272.3|2272.5|2271.3|2273.8|2272.6|2272.3|2271.1|21
1687289700000|2023-06-20 19:35:00|2272.8|2271.6|2272.8|2271.6|2273|2271.8|2272.3|2271.1|12
1687290000000|2023-06-20 19:40:00|2273|2271.8|2273.3|2272.1|2273.3|2272.1|2272.3|2271.1|61
1687290300000|2023-06-20 19:45:00|2273.8|2272.6|2273.8|2272.6|2274.3|2273.1|2272.8|2271.6|143
1687290600000|2023-06-20 19:50:00|2274.3|2273.1|2272.3|2271.1|2274.5|2273.3|2272.3|2271.1|74
1687290900000|2023-06-20 19:55:00|2272|2270.8|2270.3|2269.1|2272|2270.8|2270.3|2269.1|103
1687291200000|2023-06-20 20:00:00|2269.8|2268.6|2270|2268.8|2270.8|2269.6|2269.8|2268.6|110
1687291500000|2023-06-20 20:05:00|2269.8|2268.6|2269.8|2268.6|2270.3|2269.1|2269.8|2268.6|24
1687291800000|2023-06-20 20:10:00|2270.3|2269.1|2270.3|2269.1|2270.8|2269.6|2269.8|2268.6|89
1687292100000|2023-06-20 20:15:00|2270.8|2269.6|2270.3|2269.1|2270.8|2269.6|2270.3|2269.1|18
1687292400000|2023-06-20 20:20:00|2270.5|2269.3|2271.3|2270.1|2271.3|2270.1|2270.5|2269.3|20
1687292700000|2023-06-20 20:25:00|2271|2269.8|2271.3|2270.1|2271.3|2270.1|2271|2269.8|5
1687293000000|2023-06-20 20:30:00|2271.8|2270.6|2271.3|2270.1|2271.8|2270.6|2271.3|2270.1|48
1687293300000|2023-06-20 20:35:00|2271|2269.8|2270.8|2269.6|2271|2269.8|2270.8|2269.6|21
1687293600000|2023-06-20 20:40:00|2270.5|2269.3|2270.5|2269.3|2270.8|2269.6|2270.3|2269.1|17
1687293900000|2023-06-20 20:45:00|2270.8|2269.6|2270.8|2269.6|2271.3|2270.1|2270.8|2269.6|59
1687294200000|2023-06-20 20:50:00|2270.5|2269.3|2270.7|2268.7|2270.7|2269.3|2270.5|2268.7|14
1687294500000|2023-06-20 20:55:00|2270.5|2268.5|2269.9|2267.9|2270.7|2268.7|2269.8|2267.8|1
1687294800000|2023-06-20 21:00:00|2270|2268|2270.1|2268.1|2270.1|2268.1|2270|2268|2
1687295100000|2023-06-20 21:05:00|2270|2268|2270.1|2268.1|2270.1|2268.1|2270|2268|0
1687295400000|2023-06-20 21:10:00|2270|2268|2270.1|2268.1|2270.1|2268.1|2270|2268|0
1687296000000|2023-06-20 21:20:00|2270|2268|2269.9|2267.9|2270.1|2268.1|2269.9|2267.9|0
1687296300000|2023-06-20 21:25:00|2270|2268|2270.1|2268.1|2270.1|2268.1|2270|2268|0
1687296600000|2023-06-20 21:30:00|2270.2|2268.2|2270.2|2268.2|2270.2|2268.2|2270.2|2268.2|0
1687296900000|2023-06-20 21:35:00|2270.1|2268.1|2269.9|2267.9|2270.1|2268.1|2269.9|2267.9|0
1687297500000|2023-06-20 21:45:00|2269.8|2267.8|2269.9|2267.9|2269.9|2267.9|2269.8|2267.8|0
1687298100000|2023-06-20 21:55:00|2269.8|2267.8|2270|2268|2270|2268|2269.8|2267.8|0
1687298400000|2023-06-20 22:00:00|2269.8|2267.8|2271.5|2269.5|2271.7|2269.7|2269.8|2267.8|0
1687298700000|2023-06-20 22:05:00|2271.6|2269.6|2271.3|2269.3|2271.7|2269.7|2271.1|2269.1|0
1687299000000|2023-06-20 22:10:00|2271.4|2269.4|2271.1|2269.1|2271.4|2269.4|2271.1|2269.1|0
1687299300000|2023-06-20 22:15:00|2271.3|2269.3|2271.1|2269.1|2271.3|2269.3|2271|2269|0
1687299600000|2023-06-20 22:20:00|2271|2269|2270.7|2268.7|2271|2269|2270.7|2268.7|0
1687299900000|2023-06-20 22:25:00|2270.9|2268.9|2271.3|2269.3|2271.3|2269.3|2270.9|2268.9|0
1687300200000|2023-06-20 22:30:00|2271.5|2269.5|2271.4|2269.4|2271.7|2269.7|2271.3|2269.3|0
1687300500000|2023-06-20 22:35:00|2271.1|2269.1|2271|2269|2271.2|2269.2|2270.9|2268.9|0
1687300800000|2023-06-20 22:40:00|2270.9|2268.9|2270.9|2268.9|2271|2269|2270.4|2268.4|0
1687301100000|2023-06-20 22:45:00|2270.8|2268.8|2270.3|2268.3|2270.9|2268.9|2269.8|2267.8|0
1687301400000|2023-06-20 22:50:00|2270.1|2268.1|2270.2|2268.2|2270.6|2268.6|2270.1|2268.1|0
1687301700000|2023-06-20 22:55:00|2270.3|2268.3|2269.8|2267.8|2270.3|2268.3|2269.8|2267.8|0
1687302000000|2023-06-20 23:00:00|2270|2268|2269.9|2267.9|2270.3|2268.3|2269.7|2267.7|0
1687302300000|2023-06-20 23:05:00|2269.7|2267.7|2269.5|2267.5|2269.7|2267.7|2269.4|2267.4|0
1687302600000|2023-06-20 23:10:00|2269.4|2267.4|2269.5|2267.5|2269.5|2267.5|2269.4|2267.4|0
1687302900000|2023-06-20 23:15:00|2269.2|2267.2|2269.5|2267.5|2269.7|2267.7|2269.2|2267.2|0
1687303200000|2023-06-20 23:20:00|2269.6|2267.6|2269.6|2267.6|2269.6|2267.6|2269.6|2267.6|0
1687303500000|2023-06-20 23:25:00|2269.7|2267.7|2271.3|2269.3|2271.6|2269.6|2269.7|2267.7|0
1687303800000|2023-06-20 23:30:00|2271|2269|2270.8|2268.8|2271.6|2269.6|2270.1|2268.1|0
1687304100000|2023-06-20 23:35:00|2270.6|2268.6|2270.1|2268.1|2271|2269|2270|2268|0
1687304400000|2023-06-20 23:40:00|2270.3|2268.3|2268.6|2266.6|2270.6|2268.6|2268.6|2266.6|0
1687304700000|2023-06-20 23:45:00|2268.7|2266.7|2272.3|2271.1|2272.3|2271.1|2268.7|2266.7|628
1687305000000|2023-06-20 23:50:00|2271.8|2270.6|2273.3|2272.1|2274.3|2273.1|2271.8|2270.6|336
1687305300000|2023-06-20 23:55:00|2273.8|2272.6|2274.8|2273.6|2275.5|2274.3|2272.8|2271.6|461
1687305600000|2023-06-21 00:00:00|2274.6|2273.8|2273.6|2272.8|2278.8|2278|2273.3|2272.5|1883
1687305900000|2023-06-21 00:05:00|2273.1|2272.3|2279.1|2278.3|2279.1|2278.3|2272.8|2272|980
1687306200000|2023-06-21 00:10:00|2278.6|2277.8|2281.6|2280.8|2281.6|2280.8|2278.6|2277.8|753
1687306500000|2023-06-21 00:15:00|2281.1|2280.3|2282.1|2281.3|2282.8|2282|2279.6|2278.8|829
1687306800000|2023-06-21 00:20:00|2282.6|2281.8|2284.6|2283.8|2285.6|2284.8|2282.1|2281.3|847
1687307100000|2023-06-21 00:25:00|2284.3|2283.5|2286.3|2285.5|2287.1|2286.3|2283.6|2282.8|517
1687307400000|2023-06-21 00:30:00|2286.1|2285.3|2285.1|2284.3|2286.6|2285.8|2284.6|2283.8|608
1687307700000|2023-06-21 00:35:00|2285.6|2284.8|2289.6|2288.8|2290.1|2289.3|2285.3|2284.5|712
1687308000000|2023-06-21 00:40:00|2290.1|2289.3|2292.1|2291.3|2292.1|2291.3|2289.6|2288.8|1024
1687308300000|2023-06-21 00:45:00|2291.6|2290.8|2293.1|2292.3|2293.1|2292.3|2291.1|2290.3|872
1687308600000|2023-06-21 00:50:00|2292.6|2291.8|2294.1|2293.3|2294.1|2293.3|2292.6|2291.8|611
1687308900000|2023-06-21 00:55:00|2293.8|2293|2291.6|2290.8|2294.1|2293.3|2290.6|2289.8|592
1687309200000|2023-06-21 01:00:00|2291.1|2290.3|2291.6|2290.8|2292.1|2291.3|2290.6|2289.8|302
1687309500000|2023-06-21 01:05:00|2291.1|2290.3|2291.6|2290.8|2292.6|2291.8|2290.6|2289.8|354
1687309800000|2023-06-21 01:10:00|2292.1|2291.3|2292.1|2291.3|2293.1|2292.3|2290.6|2289.8|250
1687310100000|2023-06-21 01:15:00|2292.6|2291.8|2291.6|2290.8|2292.6|2291.8|2291.1|2290.3|285
1687310400000|2023-06-21 01:20:00|2291.1|2290.3|2292.6|2291.8|2292.6|2291.8|2290.6|2289.8|248
1687310700000|2023-06-21 01:25:00|2292.3|2291.5|2292.1|2291.3|2292.6|2291.8|2290.8|2290|223
1687311000000|2023-06-21 01:30:00|2291.6|2290.8|2291.6|2290.8|2291.6|2290.8|2289.1|2288.3|415
1687311300000|2023-06-21 01:35:00|2291.3|2290.5|2288.6|2287.8|2291.6|2290.8|2288.1|2287.3|317
1687311600000|2023-06-21 01:40:00|2288.3|2287.5|2288.6|2287.8|2290.1|2289.3|2288.3|2287.5|919
1687311900000|2023-06-21 01:45:00|2288.1|2287.3|2289.1|2288.3|2289.1|2288.3|2287.1|2286.3|686
1687312200000|2023-06-21 01:50:00|2288.8|2288|2291.6|2290.8|2291.6|2290.8|2288.6|2287.8|725
1687312500000|2023-06-21 01:55:00|2291.1|2290.3|2293.1|2292.3|2293.6|2292.8|2291.1|2290.3|594
1687312800000|2023-06-21 02:00:00|2292.6|2291.8|2290.6|2289.8|2293.1|2292.3|2290.3|2289.5|1194
1687313100000|2023-06-21 02:05:00|2290.3|2289.5|2289.6|2288.8|2290.6|2289.8|2289.1|2288.3|749
1687313400000|2023-06-21 02:10:00|2289.8|2289|2292.1|2291.3|2292.1|2291.3|2289.6|2288.8|849
1687313700000|2023-06-21 02:15:00|2292.6|2291.8|2293.3|2292.5|2293.6|2292.8|2292.1|2291.3|426
1687314000000|2023-06-21 02:20:00|2293.1|2292.3|2294.6|2293.8|2295.1|2294.3|2293.1|2292.3|601
1687314300000|2023-06-21 02:25:00|2294.8|2294|2294.3|2293.5|2295.1|2294.3|2294.1|2293.3|268
1687314600000|2023-06-21 02:30:00|2294.6|2293.8|2295.6|2294.8|2296.1|2295.3|2293.6|2292.8|722
1687314900000|2023-06-21 02:35:00|2295.1|2294.3|2293.6|2292.8|2295.6|2294.8|2293.1|2292.3|346
1687315200000|2023-06-21 02:40:00|2293.1|2292.3|2293.6|2292.8|2294.1|2293.3|2293.1|2292.3|340
1687315500000|2023-06-21 02:45:00|2293.1|2292.3|2293.1|2292.3|2294.1|2293.3|2292.1|2291.3|430
1687315800000|2023-06-21 02:50:00|2292.6|2291.8|2292.6|2291.8|2293.1|2292.3|2292.1|2291.3|360
1687316100000|2023-06-21 02:55:00|2292.1|2291.3|2292.6|2291.8|2292.6|2291.8|2292.1|2291.3|241
1687316400000|2023-06-21 03:00:00|2292.1|2291.3|2291.6|2290.8|2292.6|2291.8|2291.6|2290.8|545
1687316700000|2023-06-21 03:05:00|2292.1|2291.3|2292.6|2291.8|2292.6|2291.8|2291.6|2290.8|323
1687317000000|2023-06-21 03:10:00|2292.1|2291.3|2291.6|2290.8|2292.1|2291.3|2291.6|2290.8|177
1687317300000|2023-06-21 03:15:00|2292.1|2291.3|2293.1|2292.3|2293.6|2292.8|2292.1|2291.3|219
1687317600000|2023-06-21 03:20:00|2293.6|2292.8|2293.6|2292.8|2293.6|2292.8|2292.6|2291.8|282
1687317900000|2023-06-21 03:25:00|2293.1|2292.3|2294.1|2293.3|2294.3|2293.5|2293.1|2292.3|263
1687318200000|2023-06-21 03:30:00|2293.6|2292.8|2293.1|2292.3|2293.8|2293|2290.6|2289.8|796
1687318500000|2023-06-21 03:35:00|2292.6|2291.8|2286.1|2285.3|2292.6|2291.8|2285.1|2284.3|764
1687318800000|2023-06-21 03:40:00|2286.6|2285.8|2289.6|2288.8|2289.6|2288.8|2285.6|2284.8|520
1687319100000|2023-06-21 03:45:00|2289.1|2288.3|2290.3|2289.5|2290.6|2289.8|2289.1|2288.3|296
1687319400000|2023-06-21 03:50:00|2290.6|2289.8|2292.6|2291.8|2292.6|2291.8|2289.1|2288.3|303
1687319700000|2023-06-21 03:55:00|2293.1|2292.3|2291.1|2290.3|2293.3|2292.5|2290.6|2289.8|298
1687320000000|2023-06-21 04:00:00|2290.6|2289.8|2290.6|2289.8|2291.1|2290.3|2289.6|2288.8|289
1687320300000|2023-06-21 04:05:00|2291.1|2290.3|2290.6|2289.8|2291.1|2290.3|2289.3|2288.5|274
1687320600000|2023-06-21 04:10:00|2291.1|2290.3|2291.8|2291|2292.1|2291.3|2290.6|2289.8|362
1687320900000|2023-06-21 04:15:00|2291.6|2290.8|2292.6|2291.8|2292.6|2291.8|2291.1|2290.3|228
1687321200000|2023-06-21 04:20:00|2292.3|2291.5|2293.1|2292.3|2293.1|2292.3|2292.1|2291.3|340
1687321500000|2023-06-21 04:25:00|2293.6|2292.8|2294.6|2293.8|2295.3|2294.5|2293.6|2292.8|533
1687321800000|2023-06-21 04:30:00|2294.8|2294|2295.1|2294.3|2295.1|2294.3|2293.8|2293|286
1687322100000|2023-06-21 04:35:00|2294.8|2294|2297.6|2296.8|2299.3|2298.5|2294.6|2293.8|839
1687322400000|2023-06-21 04:40:00|2298.1|2297.3|2297.6|2296.8|2298.1|2297.3|2296.1|2295.3|429
1687322700000|2023-06-21 04:45:00|2298.6|2297.8|2298.1|2297.3|2298.6|2297.8|2297.1|2296.3|395
1687323000000|2023-06-21 04:50:00|2297.8|2297|2298.6|2297.8|2298.6|2297.8|2297.6|2296.8|241
1687323300000|2023-06-21 04:55:00|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|2297.1|2296.3|342
1687323600000|2023-06-21 05:00:00|2297.6|2296.8|2299.1|2298.3|2299.1|2298.3|2297.6|2296.8|477
1687323900000|2023-06-21 05:05:00|2298.6|2297.8|2297.6|2296.8|2298.6|2297.8|2297.1|2296.3|417
1687324200000|2023-06-21 05:10:00|2297.1|2296.3|2297.6|2296.8|2298.1|2297.3|2297.1|2296.3|204
1687324500000|2023-06-21 05:15:00|2297.1|2296.3|2298.1|2297.3|2298.6|2297.8|2297.1|2296.3|417
1687324800000|2023-06-21 05:20:00|2298.6|2297.8|2297.6|2296.8|2298.6|2297.8|2297.3|2296.5|244
1687325100000|2023-06-21 05:25:00|2298.1|2297.3|2295.8|2295|2298.1|2297.3|2295.6|2294.8|445
1687325400000|2023-06-21 05:30:00|2296.1|2295.3|2295.6|2294.8|2297.1|2296.3|2295.1|2294.3|510
1687325700000|2023-06-21 05:35:00|2296.1|2295.3|2295.1|2294.3|2297.1|2296.3|2295.1|2294.3|597
1687326000000|2023-06-21 05:40:00|2294.6|2293.8|2292.6|2291.8|2295.6|2294.8|2292.6|2291.8|810
1687326300000|2023-06-21 05:45:00|2293.1|2292.3|2296.1|2295.3|2296.1|2295.3|2293.1|2292.3|865
1687326600000|2023-06-21 05:50:00|2296.6|2295.8|2296.6|2295.8|2297.1|2296.3|2295.6|2294.8|966
1687326900000|2023-06-21 05:55:00|2297.1|2296.3|2297.1|2296.3|2298.3|2297.5|2296.8|2296|2997
1687327200000|2023-06-21 06:00:00|2296.1|2295.3|2296.6|2295.8|2298.6|2297.8|2295.6|2294.8|3146
1687327500000|2023-06-21 06:05:00|2297.1|2296.3|2298.5|2296.5|2298.5|2296.8|2296.1|2295.3|931
1687327800000|2023-06-21 06:10:00|2298.4|2296.4|2299.7|2297.7|2299.7|2297.7|2296.7|2294.7|0
1687328100000|2023-06-21 06:15:00|2299.5|2297.5|2301.1|2299.1|2301.3|2299.3|2299.5|2297.5|3018
1687328400000|2023-06-21 06:20:00|2301.4|2299.4|2300.6|2298.6|2301.4|2299.4|2300.6|2298.6|0
1687328700000|2023-06-21 06:25:00|2300.8|2298.8|2301.3|2299.3|2301.3|2299.3|2300.8|2298.8|0
1687329000000|2023-06-21 06:30:00|2301|2299|2300.5|2298.5|2301.4|2299.4|2300.5|2298.5|0
1687329300000|2023-06-21 06:35:00|2300.6|2298.6|2300.5|2298.5|2301.1|2299.1|2300.3|2298.3|0
1687329600000|2023-06-21 06:40:00|2300.6|2298.6|2300.4|2298.4|2300.7|2298.7|2299.8|2297.8|0
1687329900000|2023-06-21 06:45:00|2300.7|2298.7|2300.4|2298.4|2300.7|2298.7|2300.1|2298.1|0
1687330200000|2023-06-21 06:50:00|2300.7|2298.7|2300.4|2298.4|2300.7|2298.7|2300.1|2298.1|0
1687330500000|2023-06-21 06:55:00|2300.2|2298.2|2298.9|2296.9|2300.4|2298.4|2298.6|2296.6|0
1687330800000|2023-06-21 07:00:00|2298.7|2296.7|2298.4|2296.4|2298.9|2296.9|2297.3|2295.3|0
1687331100000|2023-06-21 07:05:00|2298|2296|2299.2|2297.2|2299.5|2297.5|2297.5|2295.5|0
1687331400000|2023-06-21 07:10:00|2299.1|2297.1|2299.2|2297.2|2299.6|2297.6|2298.5|2296.5|0
1687331700000|2023-06-21 07:15:00|2299.4|2297.4|2299.2|2297.2|2300.8|2298.8|2298.9|2296.9|0
1687332000000|2023-06-21 07:20:00|2299.4|2297.4|2299.6|2297.6|2300|2298|2298.9|2296.9|0
1687332300000|2023-06-21 07:25:00|2299.8|2297.8|2301.4|2299.4|2301.4|2299.4|2299.8|2297.8|0
1687332600000|2023-06-21 07:30:00|2301.5|2299.5|2303.8|2302.6|2304.3|2303.1|2300.8|2299.3|527
1687332900000|2023-06-21 07:35:00|2303.3|2302.1|2302.5|2301.3|2303.8|2302.6|2302.3|2301.1|170
1687333200000|2023-06-21 07:40:00|2302.3|2301.1|2303.8|2302.6|2303.8|2302.6|2302.3|2301.1|68
1687333500000|2023-06-21 07:45:00|2303.3|2302.1|2305.3|2304.1|2305.8|2304.6|2303.3|2302.1|184
1687333800000|2023-06-21 07:50:00|2305.5|2304.3|2303.8|2302.6|2305.5|2304.3|2303.3|2302.1|134
1687334100000|2023-06-21 07:55:00|2304|2302.8|2303.8|2302.6|2304.8|2303.6|2303.3|2302.1|156
1687334400000|2023-06-21 08:00:00|2303.3|2302.1|2305.3|2304.1|2305.3|2304.1|2303.3|2302.1|332
1687334700000|2023-06-21 08:05:00|2304.8|2303.6|2305.5|2304.3|2306.3|2305.1|2304.5|2303.3|179
1687335000000|2023-06-21 08:10:00|2305.3|2304.1|2306.5|2305.3|2307.8|2306.6|2305.3|2304.1|348
1687335300000|2023-06-21 08:15:00|2306.8|2305.6|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|161
1687335600000|2023-06-21 08:20:00|2308.5|2307.3|2307.8|2306.6|2308.5|2307.3|2307.3|2306.1|49
1687335900000|2023-06-21 08:25:00|2307.3|2306.1|2306.3|2305.1|2307.3|2306.1|2305.8|2304.6|127
1687336200000|2023-06-21 08:30:00|2306.8|2305.6|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|148
1687336500000|2023-06-21 08:35:00|2307|2305.8|2305.8|2304.6|2307.3|2306.1|2305.3|2304.1|32
1687336800000|2023-06-21 08:40:00|2305.5|2304.3|2306|2304.8|2306.3|2305.1|2304.8|2303.6|48
1687337100000|2023-06-21 08:45:00|2305.8|2304.6|2306.3|2305.1|2306.8|2305.6|2304.8|2303.6|101
1687337400000|2023-06-21 08:50:00|2306|2304.8|2306.8|2305.6|2306.8|2305.6|2306|2304.8|7
1687337700000|2023-06-21 08:55:00|2307|2305.8|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|39
1687338000000|2023-06-21 09:00:00|2306.5|2305.3|2306.8|2305.6|2307.5|2306.3|2306.3|2305.1|187
1687338300000|2023-06-21 09:05:00|2306.3|2305.1|2308.3|2307.1|2308.3|2307.1|2305.8|2304.6|305
1687338600000|2023-06-21 09:10:00|2308.5|2307.3|2309.8|2308.6|2309.8|2308.6|2308.3|2307.1|323
1687338900000|2023-06-21 09:15:00|2309.5|2308.3|2309.3|2308.1|2310.3|2309.1|2309.3|2308.1|126
1687339200000|2023-06-21 09:20:00|2309|2307.8|2307.8|2306.6|2309.8|2308.6|2307.8|2306.6|165
1687339500000|2023-06-21 09:25:00|2308.3|2307.1|2309.3|2308.1|2309.3|2308.1|2307.8|2306.6|112
1687339800000|2023-06-21 09:30:00|2309.5|2308.3|2308.8|2307.6|2309.8|2308.6|2308.8|2307.6|73
1687340100000|2023-06-21 09:35:00|2309|2307.8|2309.3|2308.1|2309.3|2308.1|2308.3|2307.1|27
1687340400000|2023-06-21 09:40:00|2309|2307.8|2308.3|2307.1|2309.3|2308.1|2308.3|2307.1|21
1687340700000|2023-06-21 09:45:00|2308.8|2307.6|2308.3|2307.1|2309.3|2308.1|2308.3|2307.1|38
1687341000000|2023-06-21 09:50:00|2308.8|2307.6|2307.8|2306.6|2308.8|2307.6|2307.8|2306.6|48
1687341300000|2023-06-21 09:55:00|2307.5|2306.3|2307.3|2306.1|2308.3|2307.1|2307.3|2306.1|66
1687341600000|2023-06-21 10:00:00|2307|2305.8|2306.8|2305.6|2307.3|2306.1|2306.8|2305.6|85
1687341900000|2023-06-21 10:05:00|2306.5|2305.3|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|127
1687342200000|2023-06-21 10:10:00|2306.5|2305.3|2307.8|2306.6|2308|2306.8|2306|2304.8|152
1687342500000|2023-06-21 10:15:00|2308|2306.8|2307.8|2306.6|2308.3|2307.1|2307.3|2306.1|47
1687342800000|2023-06-21 10:20:00|2308.3|2307.1|2307.8|2306.6|2308.8|2307.6|2307.8|2306.6|63
1687343100000|2023-06-21 10:25:00|2307.3|2306.1|2307.3|2306.1|2307.8|2306.6|2306.8|2305.6|59
1687343400000|2023-06-21 10:30:00|2307.8|2306.6|2306.3|2305.1|2307.8|2306.6|2306.3|2305.1|42
1687343700000|2023-06-21 10:35:00|2306|2304.8|2306.5|2305.3|2307.3|2306.1|2305.8|2304.6|52
1687344000000|2023-06-21 10:40:00|2306.8|2305.6|2306.8|2305.6|2307.3|2306.1|2306.5|2305.3|19
1687344300000|2023-06-21 10:45:00|2306.3|2305.1|2306.3|2305.1|2306.3|2305.1|2305.5|2304.3|46
1687344600000|2023-06-21 10:50:00|2306|2304.8|2306.3|2305.1|2307.3|2306.1|2306|2304.8|49
1687344900000|2023-06-21 10:55:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|15
1687345200000|2023-06-21 11:00:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|26
1687345500000|2023-06-21 11:05:00|2305.5|2304.3|2305.8|2304.6|2305.8|2304.6|2305.3|2304.1|6
1687345800000|2023-06-21 11:10:00|2306.3|2305.1|2306.3|2305.1|2306.5|2305.3|2305.8|2304.6|125
1687346100000|2023-06-21 11:15:00|2305.8|2304.6|2304.8|2303.6|2305.8|2304.6|2304.3|2303.1|34
1687346400000|2023-06-21 11:20:00|2305.3|2304.1|2306|2304.8|2306|2304.8|2304.8|2303.6|70
1687346700000|2023-06-21 11:25:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|44
1687347000000|2023-06-21 11:30:00|2306.5|2305.3|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|40
1687347300000|2023-06-21 11:35:00|2306.5|2305.3|2305.8|2304.6|2306.8|2305.6|2305.5|2304.3|32
1687347600000|2023-06-21 11:40:00|2305.5|2304.3|2306.8|2305.6|2306.8|2305.6|2305.3|2304.1|37
1687347900000|2023-06-21 11:45:00|2306.5|2305.3|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|28
1687348200000|2023-06-21 11:50:00|2306.5|2305.3|2306.8|2305.6|2306.8|2305.6|2306|2304.8|18
1687348500000|2023-06-21 11:55:00|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|37
1687348800000|2023-06-21 12:00:00|2306.8|2305.6|2306.8|2305.6|2306.8|2305.6|2305.8|2304.6|51
1687349100000|2023-06-21 12:05:00|2306.5|2305.3|2303.3|2302.1|2306.8|2305.6|2303.3|2302.1|217
1687349400000|2023-06-21 12:10:00|2302.8|2301.6|2304.3|2303.1|2304.5|2303.3|2301.5|2300.3|206
1687349700000|2023-06-21 12:15:00|2304|2302.8|2305.3|2304.1|2305.3|2304.1|2303.8|2302.6|96
1687350000000|2023-06-21 12:20:00|2305|2303.8|2304.8|2303.6|2305.3|2304.1|2304.3|2303.1|86
1687350300000|2023-06-21 12:25:00|2304.3|2303.1|2303.5|2302.3|2304.8|2303.6|2303.3|2302.1|54
1687350600000|2023-06-21 12:30:00|2303.8|2302.6|2302|2300.8|2304.3|2303.1|2301.3|2300.1|115
1687350900000|2023-06-21 12:35:00|2301.8|2300.6|2302.3|2301.1|2302.8|2301.6|2300.5|2299.3|135
1687351200000|2023-06-21 12:40:00|2302.8|2301.6|2301.8|2300.6|2302.8|2301.6|2301.8|2300.6|92
1687351500000|2023-06-21 12:45:00|2302|2300.8|2302.8|2301.6|2302.8|2301.6|2301.8|2300.6|48
1687351800000|2023-06-21 12:50:00|2303|2301.8|2302.3|2301.1|2303.8|2302.6|2301.8|2300.6|115
1687352100000|2023-06-21 12:55:00|2301.8|2300.6|2301.8|2300.6|2302.3|2301.1|2301.3|2300.1|40
1687352400000|2023-06-21 13:00:00|2301.5|2300.3|2302.8|2301.6|2303.3|2302.1|2301.3|2300.1|91
1687352700000|2023-06-21 13:05:00|2303.3|2302.1|2302.8|2301.6|2303.3|2302.1|2301.8|2300.6|83
1687353000000|2023-06-21 13:10:00|2303|2301.8|2303.3|2302.1|2304|2302.8|2302.8|2301.6|91
1687353300000|2023-06-21 13:15:00|2303.5|2302.3|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|73
1687353600000|2023-06-21 13:20:00|2303|2301.8|2303.8|2302.6|2304.3|2303.1|2303|2301.8|58
1687353900000|2023-06-21 13:25:00|2304|2302.8|2304.3|2303.1|2304.8|2303.6|2303.8|2302.6|112
1687354200000|2023-06-21 13:30:00|2303.8|2302.6|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|168
1687354500000|2023-06-21 13:35:00|2303.3|2302.1|2306.3|2305.1|2306.3|2305.1|2303.3|2302.1|351
1687354800000|2023-06-21 13:40:00|2305.8|2304.6|2305.8|2304.6|2306.8|2305.6|2304.3|2303.1|321
1687355100000|2023-06-21 13:45:00|2306|2304.8|2306.3|2305.1|2307.8|2306.6|2305.8|2304.6|224
1687355400000|2023-06-21 13:50:00|2306|2304.8|2305.3|2304.1|2306.8|2305.6|2304.3|2303.1|171
1687355700000|2023-06-21 13:55:00|2305.8|2304.6|2305.3|2304.1|2305.8|2304.6|2303.8|2302.6|198
1687356000000|2023-06-21 14:00:00|2305.5|2304.3|2304.3|2303.1|2305.5|2304.3|2303.8|2302.6|236
1687356300000|2023-06-21 14:05:00|2304.8|2303.6|2303.8|2302.6|2305.3|2304.1|2303.8|2302.6|277
1687356600000|2023-06-21 14:10:00|2304.3|2303.1|2305.8|2304.6|2305.8|2304.6|2303.8|2302.6|187
1687356900000|2023-06-21 14:15:00|2306|2304.8|2305.8|2304.6|2307.3|2306.1|2305.8|2304.6|148
1687357200000|2023-06-21 14:20:00|2306.3|2305.1|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|110
1687357500000|2023-06-21 14:25:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2304.8|2303.6|163
1687357800000|2023-06-21 14:30:00|2306.3|2305.1|2306.3|2305.1|2306.8|2305.6|2304.3|2303.1|189
1687358100000|2023-06-21 14:35:00|2306|2304.8|2304.8|2303.6|2306.3|2305.1|2304.3|2303.1|203
1687358400000|2023-06-21 14:40:00|2305|2303.8|2301.3|2300.1|2305.3|2304.1|2301.3|2300.1|203
1687358700000|2023-06-21 14:45:00|2301|2299.8|2300.8|2299.6|2302.3|2301.1|2300.3|2299.1|190
1687359000000|2023-06-21 14:50:00|2300.5|2299.3|2300.8|2299.6|2301.3|2300.1|2299.3|2298.1|202
1687359300000|2023-06-21 14:55:00|2300.5|2299.3|2301.8|2300.6|2301.8|2300.6|2300.3|2299.1|125
1687359600000|2023-06-21 15:00:00|2302.3|2301.1|2302|2300.8|2303.3|2302.1|2301.8|2300.6|152
1687359900000|2023-06-21 15:05:00|2302.3|2301.1|2300.8|2299.6|2302.5|2301.3|2300.3|2299.1|201
1687360200000|2023-06-21 15:10:00|2300.3|2299.1|2301.3|2300.1|2301.5|2300.3|2299.8|2298.6|157
1687360500000|2023-06-21 15:15:00|2301.8|2300.6|2300.8|2299.6|2302|2300.8|2300.5|2299.3|127
1687360800000|2023-06-21 15:20:00|2300.3|2299.1|2302.8|2301.6|2303.3|2302.1|2300.3|2299.1|113
1687361100000|2023-06-21 15:25:00|2303.3|2302.1|2304.3|2303.1|2304.8|2303.6|2302.8|2301.6|168
1687361400000|2023-06-21 15:30:00|2304.8|2303.6|2304.8|2303.6|2305.3|2304.1|2303.3|2302.1|104
1687361700000|2023-06-21 15:35:00|2304.3|2303.1|2304.8|2303.6|2305.8|2304.6|2304.3|2303.1|263
1687362000000|2023-06-21 15:40:00|2305.3|2304.1|2305.8|2304.6|2306.8|2305.6|2304.8|2303.6|191
1687362300000|2023-06-21 15:45:00|2306.3|2305.1|2304.8|2303.6|2306.3|2305.1|2304.3|2303.1|133
1687362600000|2023-06-21 15:50:00|2305.3|2304.1|2304.3|2303.1|2305.3|2304.1|2304.3|2303.1|67
1687362900000|2023-06-21 15:55:00|2304.8|2303.6|2304.3|2303.1|2305.3|2304.1|2304.3|2303.1|44
1687363200000|2023-06-21 16:00:00|2304.8|2303.6|2305.8|2304.6|2305.8|2304.6|2304.3|2303.1|75
1687363500000|2023-06-21 16:05:00|2305.3|2304.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|141
1687363800000|2023-06-21 16:10:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|103
1687364100000|2023-06-21 16:15:00|2306|2304.8|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|107
1687364400000|2023-06-21 16:20:00|2305.8|2304.6|2305.8|2304.6|2306.8|2305.6|2305.3|2304.1|85
1687364700000|2023-06-21 16:25:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2304.8|2303.6|56
1687365000000|2023-06-21 16:30:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|57
1687365300000|2023-06-21 16:35:00|2305.5|2304.3|2306.3|2305.1|2306.3|2305.1|2305.3|2304.1|50
1687365600000|2023-06-21 16:40:00|2306.5|2305.3|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|54
1687365900000|2023-06-21 16:45:00|2306.5|2305.3|2306.3|2305.1|2306.8|2305.6|2304.8|2303.6|131
1687366200000|2023-06-21 16:50:00|2306.5|2305.3|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|100
1687366500000|2023-06-21 16:55:00|2306.5|2305.3|2306.3|2305.1|2307.3|2306.1|2305.8|2304.6|110
1687366800000|2023-06-21 17:00:00|2306|2304.8|2305.3|2304.1|2306.3|2305.1|2304.8|2303.6|117
1687367100000|2023-06-21 17:05:00|2305|2303.8|2305.8|2304.6|2305.8|2304.6|2304.3|2303.1|59
1687367400000|2023-06-21 17:10:00|2306.3|2305.1|2304.3|2303.1|2306.3|2305.1|2304.3|2303.1|49
1687367700000|2023-06-21 17:15:00|2304|2302.8|2303.8|2302.6|2304.8|2303.6|2303.8|2302.6|24
1687368000000|2023-06-21 17:20:00|2303.3|2302.1|2303.3|2302.1|2304|2302.8|2302.8|2301.6|83
1687368300000|2023-06-21 17:25:00|2303|2301.8|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|61
1687368600000|2023-06-21 17:30:00|2303.8|2302.6|2304.3|2303.1|2304.8|2303.6|2302.8|2301.6|38
1687368900000|2023-06-21 17:35:00|2303.8|2302.6|2304.8|2303.6|2305.3|2304.1|2303.8|2302.6|46
1687369200000|2023-06-21 17:40:00|2305.3|2304.1|2304.3|2303.1|2305.3|2304.1|2304|2302.8|32
1687369500000|2023-06-21 17:45:00|2304|2302.8|2304.8|2303.6|2304.8|2303.6|2303.8|2302.6|60
1687369800000|2023-06-21 17:50:00|2304.3|2303.1|2305.8|2304.6|2305.8|2304.6|2304.3|2303.1|109
1687370100000|2023-06-21 17:55:00|2305.3|2304.1|2308.3|2307.1|2308.3|2307.1|2305.3|2304.1|231
1687370400000|2023-06-21 18:00:00|2307.8|2306.6|2307.8|2306.6|2308|2306.8|2307.3|2306.1|65
1687370700000|2023-06-21 18:05:00|2308.3|2307.1|2307.8|2306.6|2308.8|2307.6|2307.8|2306.6|57
1687371000000|2023-06-21 18:10:00|2307.3|2306.1|2308.8|2307.6|2308.8|2307.6|2307.3|2306.1|64
1687371300000|2023-06-21 18:15:00|2308.3|2307.1|2308.8|2307.6|2309.3|2308.1|2308.3|2307.1|120
1687371600000|2023-06-21 18:20:00|2309.3|2308.1|2309.3|2308.1|2309.8|2308.6|2308.5|2307.3|350
1687371900000|2023-06-21 18:25:00|2309|2307.8|2309.8|2308.6|2309.8|2308.6|2308.8|2307.6|214
1687372200000|2023-06-21 18:30:00|2310|2308.8|2309.8|2308.6|2310.3|2309.1|2309.3|2308.1|103
1687372500000|2023-06-21 18:35:00|2309.3|2308.1|2309.3|2308.1|2309.8|2308.6|2308.8|2307.6|362
1687372800000|2023-06-21 18:40:00|2309.8|2308.6|2309.3|2308.1|2309.8|2308.6|2308.8|2307.6|80
1687373100000|2023-06-21 18:45:00|2309.5|2308.3|2308.8|2307.6|2309.5|2308.3|2308.8|2307.6|28
1687373400000|2023-06-21 18:50:00|2309|2307.8|2310.3|2309.1|2310.3|2309.1|2308.8|2307.6|79
1687373700000|2023-06-21 18:55:00|2310|2308.8|2310.3|2309.1|2310.3|2309.1|2309.8|2308.6|48
1687374000000|2023-06-21 19:00:00|2309.8|2308.6|2308.3|2307.1|2310.3|2309.1|2308.3|2307.1|105
1687374300000|2023-06-21 19:05:00|2308|2306.8|2307.8|2306.6|2308.3|2307.1|2306.8|2305.6|139
1687374600000|2023-06-21 19:10:00|2308.3|2307.1|2308.3|2307.1|2308.5|2307.3|2307.3|2306.1|47
1687374900000|2023-06-21 19:15:00|2307.8|2306.6|2307.8|2306.6|2308.3|2307.1|2307.3|2306.1|53
1687375200000|2023-06-21 19:20:00|2307.3|2306.1|2307.8|2306.6|2307.8|2306.6|2306.8|2305.6|49
1687375500000|2023-06-21 19:25:00|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|2306.8|2305.6|59
1687375800000|2023-06-21 19:30:00|2307.8|2306.6|2306.3|2305.1|2307.8|2306.6|2305.8|2304.6|128
1687376100000|2023-06-21 19:35:00|2306|2304.8|2305.8|2304.6|2307.3|2306.1|2305|2303.8|109
1687376400000|2023-06-21 19:40:00|2306|2304.8|2306.8|2305.6|2307.3|2306.1|2305.8|2304.6|78
1687376700000|2023-06-21 19:45:00|2307|2305.8|2306.8|2305.6|2307.8|2306.6|2306.5|2305.3|114
1687377000000|2023-06-21 19:50:00|2307.3|2306.1|2307.3|2306.1|2308|2306.8|2306.8|2305.6|136
1687377300000|2023-06-21 19:55:00|2307|2305.8|2304.8|2303.6|2307.3|2306.1|2304.3|2303.1|221
1687377600000|2023-06-21 20:00:00|2305|2303.8|2304.3|2303.1|2305.3|2304.1|2303.3|2302.1|99
1687377900000|2023-06-21 20:05:00|2304.5|2303.3|2304.8|2303.6|2305.3|2304.1|2304.3|2303.1|175
1687378200000|2023-06-21 20:10:00|2305|2303.8|2303.5|2302.3|2305.3|2304.1|2303.3|2302.1|129
1687378500000|2023-06-21 20:15:00|2303.8|2302.6|2303.8|2302.6|2304|2302.8|2303.3|2302.1|80
1687378800000|2023-06-21 20:20:00|2303.3|2302.1|2304|2302.8|2304.3|2303.1|2302.8|2301.6|155
1687379100000|2023-06-21 20:25:00|2304.3|2303.1|2304|2302.8|2304.3|2303.1|2303.8|2302.6|1
1687379400000|2023-06-21 20:30:00|2304.3|2303.1|2304.3|2303.1|2304.8|2303.6|2304|2302.8|4
1687379700000|2023-06-21 20:35:00|2304.8|2303.6|2304.3|2303.1|2304.8|2303.6|2304.3|2303.1|20
1687380000000|2023-06-21 20:40:00|2304.5|2303.3|2304|2302.8|2304.8|2303.6|2304|2302.8|20
1687380300000|2023-06-21 20:45:00|2303.8|2302.6|2303|2301.8|2304.3|2303.1|2302.8|2301.6|59
1687380600000|2023-06-21 20:50:00|2302.8|2301.6|2304.3|2302.3|2304.5|2302.5|2302.8|2301.6|22
1687380900000|2023-06-21 20:55:00|2304.2|2302.2|2303.4|2301.4|2304.3|2302.3|2302.9|2300.9|0
1687381200000|2023-06-21 21:00:00|2303.2|2301.2|2303.5|2301.5|2303.6|2301.6|2303.2|2301.2|3
1687381500000|2023-06-21 21:05:00|2303.4|2301.4|2303.4|2301.4|2303.5|2301.5|2303.4|2301.4|0
1687382100000|2023-06-21 21:15:00|2303.3|2301.3|2303.4|2301.4|2303.4|2301.4|2303.3|2301.3|0
1687382700000|2023-06-21 21:25:00|2303.3|2301.3|2303.4|2301.4|2303.4|2301.4|2303.3|2301.3|0
1687383600000|2023-06-21 21:40:00|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|0
1687383900000|2023-06-21 21:45:00|2303.4|2301.4|2303.4|2301.4|2303.5|2301.5|2303.4|2301.4|0
1687384200000|2023-06-21 21:50:00|2303.3|2301.3|2303.4|2301.4|2303.4|2301.4|2303.3|2301.3|0
1687384500000|2023-06-21 21:55:00|2303.3|2301.3|2303.4|2301.4|2303.4|2301.4|2303.3|2301.3|0
1687384800000|2023-06-21 22:00:00|2303.3|2301.3|2303.6|2301.6|2304.1|2302.1|2303.1|2301.1|0
1687385100000|2023-06-21 22:05:00|2303.5|2301.5|2302.8|2300.8|2303.5|2301.5|2302.8|2300.8|0
1687385400000|2023-06-21 22:10:00|2302.9|2300.9|2302.6|2300.6|2302.9|2300.9|2302.6|2300.6|0
1687385700000|2023-06-21 22:15:00|2302.7|2300.7|2302.6|2300.6|2302.7|2300.7|2302.6|2300.6|0
1687386000000|2023-06-21 22:20:00|2302.5|2300.5|2302.6|2300.6|2302.6|2300.6|2302.4|2300.4|0
1687386300000|2023-06-21 22:25:00|2302.5|2300.5|2302.4|2300.4|2302.5|2300.5|2302.1|2300.1|0
1687386600000|2023-06-21 22:30:00|2302.2|2300.2|2302.1|2300.1|2302.4|2300.4|2302.1|2300.1|0
1687386900000|2023-06-21 22:35:00|2302.2|2300.2|2301.8|2299.8|2302.2|2300.2|2301.8|2299.8|0
1687387200000|2023-06-21 22:40:00|2301.7|2299.7|2301.5|2299.5|2301.8|2299.8|2301.5|2299.5|0
1687387500000|2023-06-21 22:45:00|2301.8|2299.8|2300.7|2298.7|2301.8|2299.8|2300.7|2298.7|0
1687387800000|2023-06-21 22:50:00|2300.4|2298.4|2299.5|2297.5|2300.4|2298.4|2299.5|2297.5|0
1687388100000|2023-06-21 22:55:00|2299.6|2297.6|2300.3|2298.3|2300.6|2298.6|2299.5|2297.5|0
1687388400000|2023-06-21 23:00:00|2300.1|2298.1|2300.9|2298.9|2300.9|2298.9|2299.8|2297.8|0
1687388700000|2023-06-21 23:05:00|2301|2299|2301|2299|2301.3|2299.3|2300.9|2298.9|0
1687389000000|2023-06-21 23:10:00|2301.1|2299.1|2301.1|2299.1|2301.2|2299.2|2300.9|2298.9|0
1687389300000|2023-06-21 23:15:00|2300.9|2298.9|2300.7|2298.7|2300.9|2298.9|2300.3|2298.3|0
1687389600000|2023-06-21 23:20:00|2300.6|2298.6|2301|2299|2301.1|2299.1|2300.6|2298.6|0
1687389900000|2023-06-21 23:25:00|2301.1|2299.1|2301.7|2299.7|2301.7|2299.7|2301.1|2299.1|0
1687390200000|2023-06-21 23:30:00|2301.5|2299.5|2299.5|2297.5|2301.5|2299.5|2298.9|2296.9|0
1687390500000|2023-06-21 23:35:00|2299.4|2297.4|2299|2297|2299.4|2297.4|2298|2296|0
1687390800000|2023-06-21 23:40:00|2298.8|2296.8|2297.5|2295.5|2298.8|2296.8|2295.7|2293.7|0
1687391100000|2023-06-21 23:45:00|2296.5|2295.3|2294.8|2293.6|2297.8|2296.6|2294.3|2293.1|780
1687391400000|2023-06-21 23:50:00|2295.3|2294.1|2294.8|2293.6|2295.3|2294.1|2293.3|2292.1|370
1687391700000|2023-06-21 23:55:00|2295|2293.8|2294.8|2293.6|2295.3|2294.1|2293.3|2292.1|360
1687392000000|2023-06-22 00:00:00|2294.6|2293.8|2305.6|2304.8|2305.6|2304.8|2293.1|2292.3|2676
1687392300000|2023-06-22 00:05:00|2306.1|2305.3|2304.3|2303.5|2307.1|2306.3|2303.6|2302.8|1523
1687392600000|2023-06-22 00:10:00|2304.6|2303.8|2309.6|2308.8|2310.1|2309.3|2304.6|2303.8|1128
1687392900000|2023-06-22 00:15:00|2309.8|2309|2310.1|2309.3|2312.1|2311.3|2308.8|2308|1026
1687393200000|2023-06-22 00:20:00|2310.6|2309.8|2311.1|2310.3|2312.1|2311.3|2308.1|2307.3|867
1687393500000|2023-06-22 00:25:00|2311.6|2310.8|2312.1|2311.3|2312.6|2311.8|2309.6|2308.8|483
1687393800000|2023-06-22 00:30:00|2311.8|2311|2309.6|2308.8|2312.1|2311.3|2308.8|2308|685
1687394100000|2023-06-22 00:35:00|2309.1|2308.3|2312.6|2311.8|2312.6|2311.8|2308.6|2307.8|825
1687394400000|2023-06-22 00:40:00|2312.1|2311.3|2312.6|2311.8|2312.6|2311.8|2311.6|2310.8|509
1687394700000|2023-06-22 00:45:00|2312.1|2311.3|2308.6|2307.8|2313.1|2312.3|2308.1|2307.3|539
1687395000000|2023-06-22 00:50:00|2309.1|2308.3|2305.6|2304.8|2309.6|2308.8|2304.6|2303.8|994
1687395300000|2023-06-22 00:55:00|2305.1|2304.3|2306.1|2305.3|2307.1|2306.3|2304.6|2303.8|1054
1687395600000|2023-06-22 01:00:00|2306.6|2305.8|2309.1|2308.3|2310.6|2309.8|2306.6|2305.8|502
1687395900000|2023-06-22 01:05:00|2308.6|2307.8|2308.6|2307.8|2309.1|2308.3|2307.1|2306.3|264
1687396200000|2023-06-22 01:10:00|2308.1|2307.3|2308.6|2307.8|2309.1|2308.3|2307.6|2306.8|320
1687396500000|2023-06-22 01:15:00|2308.1|2307.3|2307.6|2306.8|2308.6|2307.8|2307.1|2306.3|523
1687396800000|2023-06-22 01:20:00|2307.1|2306.3|2308.1|2307.3|2308.6|2307.8|2306.6|2305.8|801
1687397100000|2023-06-22 01:25:00|2307.8|2307|2308.1|2307.3|2308.6|2307.8|2307.6|2306.8|484
1687397400000|2023-06-22 01:30:00|2308.3|2307.5|2306.1|2305.3|2308.6|2307.8|2306.1|2305.3|467
1687397700000|2023-06-22 01:35:00|2306.6|2305.8|2306.6|2305.8|2307.6|2306.8|2306.1|2305.3|204
1687398000000|2023-06-22 01:40:00|2306.8|2306|2306.8|2306|2308.1|2307.3|2306.6|2305.8|222
1687398300000|2023-06-22 01:45:00|2307.1|2306.3|2306.6|2305.8|2307.1|2306.3|2304.6|2303.8|254
1687398600000|2023-06-22 01:50:00|2306.8|2306|2308.1|2307.3|2309.1|2308.3|2306.6|2305.8|313
1687398900000|2023-06-22 01:55:00|2307.6|2306.8|2309.6|2308.8|2309.6|2308.8|2307.6|2306.8|241
1687399200000|2023-06-22 02:00:00|2309.1|2308.3|2306.6|2305.8|2309.1|2308.3|2306.1|2305.3|294
1687399500000|2023-06-22 02:05:00|2307.1|2306.3|2307.6|2306.8|2307.8|2307|2306.6|2305.8|169
1687399800000|2023-06-22 02:10:00|2307.1|2306.3|2307.1|2306.3|2307.6|2306.8|2306.6|2305.8|495
1687400100000|2023-06-22 02:15:00|2307.3|2306.5|2309.1|2308.3|2309.3|2308.5|2307.1|2306.3|276
1687400400000|2023-06-22 02:20:00|2308.6|2307.8|2308.1|2307.3|2308.6|2307.8|2307.6|2306.8|192
1687400700000|2023-06-22 02:25:00|2308.3|2307.5|2309.6|2308.8|2309.6|2308.8|2308.1|2307.3|204
1687401000000|2023-06-22 02:30:00|2309.3|2308.5|2309.1|2308.3|2310.1|2309.3|2308.8|2308|266
1687401300000|2023-06-22 02:35:00|2309.6|2308.8|2310.1|2309.3|2310.1|2309.3|2309.1|2308.3|232
1687401600000|2023-06-22 02:40:00|2309.6|2308.8|2310.1|2309.3|2310.6|2309.8|2309.6|2308.8|232
1687401900000|2023-06-22 02:45:00|2309.6|2308.8|2309.1|2308.3|2309.6|2308.8|2309.1|2308.3|259
1687402200000|2023-06-22 02:50:00|2308.6|2307.8|2308.6|2307.8|2309.1|2308.3|2308.6|2307.8|118
1687402500000|2023-06-22 02:55:00|2308.8|2308|2308.6|2307.8|2309.1|2308.3|2308.6|2307.8|110
1687402800000|2023-06-22 03:00:00|2309.1|2308.3|2308.6|2307.8|2309.1|2308.3|2308.6|2307.8|32
1687403100000|2023-06-22 03:05:00|2308.8|2308|2308.6|2307.8|2308.8|2308|2308.6|2307.8|44
1687403400000|2023-06-22 03:10:00|2309.1|2308.3|2309.1|2308.3|2309.1|2308.3|2309.1|2308.3|45
1687403700000|2023-06-22 03:15:00|2308.6|2307.8|2308.1|2307.3|2308.6|2307.8|2308.1|2307.3|133
1687404000000|2023-06-22 03:20:00|2308.6|2307.8|2308.6|2307.8|2308.6|2307.8|2308.6|2307.8|72
1687404300000|2023-06-22 03:25:00|2308.1|2307.3|2308.6|2307.8|2308.6|2307.8|2308.1|2307.3|94
1687404600000|2023-06-22 03:30:00|2309.1|2308.3|2308.8|2308|2310.3|2309.5|2308.6|2307.8|641
1687404900000|2023-06-22 03:35:00|2309.1|2308.3|2310.1|2309.3|2310.1|2309.3|2308.1|2307.3|239
1687405200000|2023-06-22 03:40:00|2309.6|2308.8|2308.6|2307.8|2309.6|2308.8|2308.6|2307.8|115
1687405500000|2023-06-22 03:45:00|2308.8|2308|2308.1|2307.3|2309.1|2308.3|2308.1|2307.3|242
1687405800000|2023-06-22 03:50:00|2308.3|2307.5|2309.6|2308.8|2309.6|2308.8|2308.1|2307.3|194
1687406100000|2023-06-22 03:55:00|2309.1|2308.3|2311.1|2310.3|2311.1|2310.3|2309.1|2308.3|246
1687406400000|2023-06-22 04:00:00|2310.6|2309.8|2309.6|2308.8|2311.1|2310.3|2309.6|2308.8|230
1687406700000|2023-06-22 04:05:00|2309.8|2309|2309.1|2308.3|2310.6|2309.8|2309.1|2308.3|196
1687407000000|2023-06-22 04:10:00|2308.6|2307.8|2307.1|2306.3|2309.6|2308.8|2306.6|2305.8|334
1687407300000|2023-06-22 04:15:00|2307.6|2306.8|2306.6|2305.8|2307.6|2306.8|2306.6|2305.8|207
1687407600000|2023-06-22 04:20:00|2307.1|2306.3|2306.6|2305.8|2307.1|2306.3|2306.6|2305.8|119
1687407900000|2023-06-22 04:25:00|2306.1|2305.3|2300.1|2299.3|2306.1|2305.3|2298.6|2297.8|775
1687408200000|2023-06-22 04:30:00|2299.6|2298.8|2303.1|2302.3|2303.1|2302.3|2299.1|2298.3|671
1687408500000|2023-06-22 04:35:00|2302.8|2302|2305.8|2305|2306.1|2305.3|2302.6|2301.8|944
1687408800000|2023-06-22 04:40:00|2305.6|2304.8|2305.6|2304.8|2306.1|2305.3|2303.6|2302.8|251
1687409100000|2023-06-22 04:45:00|2306.1|2305.3|2305.1|2304.3|2306.6|2305.8|2305.1|2304.3|241
1687409400000|2023-06-22 04:50:00|2304.6|2303.8|2306.1|2305.3|2306.6|2305.8|2304.6|2303.8|260
1687409700000|2023-06-22 04:55:00|2306.6|2305.8|2307.1|2306.3|2307.1|2306.3|2306.1|2305.3|193
1687410000000|2023-06-22 05:00:00|2307.3|2306.5|2307.1|2306.3|2307.6|2306.8|2306.6|2305.8|199
1687410300000|2023-06-22 05:05:00|2306.6|2305.8|2306.6|2305.8|2307.1|2306.3|2305.6|2304.8|260
1687410600000|2023-06-22 05:10:00|2306.1|2305.3|2304.6|2303.8|2306.6|2305.8|2304.6|2303.8|229
1687410900000|2023-06-22 05:15:00|2305.1|2304.3|2304.6|2303.8|2306.1|2305.3|2304.6|2303.8|283
1687411200000|2023-06-22 05:20:00|2304.8|2304|2303.6|2302.8|2305.1|2304.3|2302.6|2301.8|485
1687411500000|2023-06-22 05:25:00|2303.1|2302.3|2301.1|2300.3|2303.1|2302.3|2300.6|2299.8|442
1687411800000|2023-06-22 05:30:00|2300.6|2299.8|2301.6|2300.8|2302.6|2301.8|2300.1|2299.3|609
1687412100000|2023-06-22 05:35:00|2301.1|2300.3|2300.1|2299.3|2301.6|2300.8|2299.1|2298.3|477
1687412400000|2023-06-22 05:40:00|2299.6|2298.8|2297.1|2296.3|2299.6|2298.8|2296.8|2296|562
1687412700000|2023-06-22 05:45:00|2296.8|2296|2297.8|2297|2298.6|2297.8|2296.8|2296|666
1687413000000|2023-06-22 05:50:00|2298.1|2297.3|2295.1|2294.3|2298.1|2297.3|2294.6|2293.8|1126
1687413300000|2023-06-22 05:55:00|2295.6|2294.8|2298.1|2297.3|2298.3|2297.5|2295.1|2294.3|2178
1687413600000|2023-06-22 06:00:00|2297.6|2296.8|2297.1|2296.3|2299.1|2298.3|2296.6|2295.8|2427
1687413900000|2023-06-22 06:05:00|2297.3|2296.5|2298.9|2296.9|2299.1|2298.3|2297.1|2296.3|654
1687414200000|2023-06-22 06:10:00|2299.1|2297.1|2295.5|2293.5|2299.4|2297.4|2294.6|2292.6|7
1687414500000|2023-06-22 06:15:00|2295.7|2293.7|2297.6|2295.6|2298.4|2296.4|2295.7|2293.7|962
1687414800000|2023-06-22 06:20:00|2297.7|2295.7|2297|2295|2298|2296|2297|2295|0
1687415100000|2023-06-22 06:25:00|2297.2|2295.2|2297.2|2295.2|2297.2|2295.2|2295.7|2293.7|0
1687415400000|2023-06-22 06:30:00|2297.1|2295.1|2299|2297|2299.3|2297.3|2296.3|2294.3|0
1687415700000|2023-06-22 06:35:00|2298.8|2296.8|2297.9|2295.9|2299.2|2297.2|2297.7|2295.7|0
1687416000000|2023-06-22 06:40:00|2298|2296|2296.5|2294.5|2298.2|2296.2|2296.3|2294.3|0
1687416300000|2023-06-22 06:45:00|2296.3|2294.3|2297.2|2295.2|2297.2|2295.2|2296.2|2294.2|0
1687416600000|2023-06-22 06:50:00|2297.1|2295.1|2296.7|2294.7|2297.5|2295.5|2296.6|2294.6|0
1687416900000|2023-06-22 06:55:00|2296.8|2294.8|2296.5|2294.5|2297|2295|2295.9|2293.9|0
1687417200000|2023-06-22 07:00:00|2296.2|2294.2|2295.8|2293.8|2296.7|2294.7|2294.6|2292.6|0
1687417500000|2023-06-22 07:05:00|2295.9|2293.9|2296.4|2294.4|2296.5|2294.5|2295|2293|0
1687417800000|2023-06-22 07:10:00|2296.5|2294.5|2295.2|2293.2|2297.4|2295.4|2294.8|2292.8|0
1687418100000|2023-06-22 07:15:00|2295.1|2293.1|2295.5|2293.5|2296.4|2294.4|2295.1|2293.1|0
1687418400000|2023-06-22 07:20:00|2295.7|2293.7|2294.2|2292.2|2296.3|2294.3|2293.5|2291.5|0
1687418700000|2023-06-22 07:25:00|2294|2292|2294.6|2292.6|2294.8|2292.8|2293.3|2291.3|0
1687419000000|2023-06-22 07:30:00|2294.8|2292.8|2291|2289.8|2294.9|2293.1|2290.8|2289.6|724
1687419300000|2023-06-22 07:35:00|2291.3|2290.1|2292.3|2291.1|2292.8|2291.6|2291.3|2290.1|282
1687419600000|2023-06-22 07:40:00|2291.8|2290.6|2293.3|2292.1|2293.3|2292.1|2291.8|2290.6|112
1687419900000|2023-06-22 07:45:00|2293.8|2292.6|2292.3|2291.1|2293.8|2292.6|2290.8|2289.6|216
1687420200000|2023-06-22 07:50:00|2292.5|2291.3|2292.8|2291.6|2294.3|2293.1|2292.3|2291.1|128
1687420500000|2023-06-22 07:55:00|2293.3|2292.1|2293|2291.8|2294.3|2293.1|2292.5|2291.3|52
1687420800000|2023-06-22 08:00:00|2293.3|2292.1|2293.3|2292.1|2293.8|2292.6|2292.5|2291.3|187
1687421100000|2023-06-22 08:05:00|2293.5|2292.3|2295.3|2294.1|2295.8|2294.6|2293.3|2292.1|145
1687421400000|2023-06-22 08:10:00|2294.8|2293.6|2296.5|2295.3|2296.8|2295.6|2294.3|2293.1|131
1687421700000|2023-06-22 08:15:00|2296.8|2295.6|2295.3|2294.1|2296.8|2295.6|2294.3|2293.1|316
1687422000000|2023-06-22 08:20:00|2295.5|2294.3|2297.3|2296.1|2297.8|2296.6|2295.5|2294.3|199
1687422300000|2023-06-22 08:25:00|2297|2295.8|2296.8|2295.6|2297.8|2296.6|2296.3|2295.1|549
1687422600000|2023-06-22 08:30:00|2296.5|2295.3|2295.8|2294.6|2297|2295.8|2294.8|2293.6|255
1687422900000|2023-06-22 08:35:00|2296|2294.8|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|64
1687423200000|2023-06-22 08:40:00|2296.3|2295.1|2297.8|2296.6|2297.8|2296.6|2296.3|2295.1|642
1687423500000|2023-06-22 08:45:00|2297.5|2296.3|2298.3|2297.1|2298.3|2297.1|2297.3|2296.1|60
1687423800000|2023-06-22 08:50:00|2298.5|2297.3|2296.3|2295.1|2298.5|2297.3|2296.3|2295.1|75
1687424100000|2023-06-22 08:55:00|2295.8|2294.6|2296.3|2295.1|2297.3|2296.1|2295.8|2294.6|66
1687424400000|2023-06-22 09:00:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2295.8|2294.6|37
1687424700000|2023-06-22 09:05:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|51
1687425000000|2023-06-22 09:10:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|33
1687425300000|2023-06-22 09:15:00|2296.8|2295.6|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|59
1687425600000|2023-06-22 09:20:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|41
1687425900000|2023-06-22 09:25:00|2296|2294.8|2295.3|2294.1|2296.3|2295.1|2295|2293.8|46
1687426200000|2023-06-22 09:30:00|2295|2293.8|2294.8|2293.6|2295.5|2294.3|2294.5|2293.3|75
1687426500000|2023-06-22 09:35:00|2295.3|2294.1|2296.3|2295.1|2296.3|2295.1|2295|2293.8|44
1687426800000|2023-06-22 09:40:00|2296|2294.8|2295.8|2294.6|2296|2294.8|2295|2293.8|36
1687427100000|2023-06-22 09:45:00|2296|2294.8|2297.3|2296.1|2297.3|2296.1|2295.8|2294.6|68
1687427400000|2023-06-22 09:50:00|2296.8|2295.6|2296.8|2295.6|2297|2295.8|2296.8|2295.6|62
1687427700000|2023-06-22 09:55:00|2296.3|2295.1|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|20
1687428000000|2023-06-22 10:00:00|2296.3|2295.1|2295.3|2294.1|2296.3|2295.1|2295.3|2294.1|40
1687428300000|2023-06-22 10:05:00|2295|2293.8|2295|2293.8|2295.3|2294.1|2294.8|2293.6|19
1687428600000|2023-06-22 10:10:00|2294.8|2293.6|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|25
1687428900000|2023-06-22 10:15:00|2294.8|2293.6|2294.8|2293.6|2295|2293.8|2294.3|2293.1|23
1687429200000|2023-06-22 10:20:00|2295|2293.8|2296.3|2295.1|2296.3|2295.1|2294.8|2293.6|74
1687429500000|2023-06-22 10:25:00|2296.8|2295.6|2295.8|2294.6|2296.8|2295.6|2295.8|2294.6|38
1687429800000|2023-06-22 10:30:00|2296.3|2295.1|2295.8|2294.6|2296.3|2295.1|2295.8|2294.6|40
1687430100000|2023-06-22 10:35:00|2295.3|2294.1|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|58
1687430400000|2023-06-22 10:40:00|2295.5|2294.3|2294.8|2293.6|2295.8|2294.6|2294.3|2293.1|40
1687430700000|2023-06-22 10:45:00|2294.5|2293.3|2293.8|2292.6|2294.8|2293.6|2293.8|2292.6|42
1687431000000|2023-06-22 10:50:00|2293.5|2292.3|2292.8|2291.6|2293.8|2292.6|2292.8|2291.6|130
1687431300000|2023-06-22 10:55:00|2293|2291.8|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|54
1687431600000|2023-06-22 11:00:00|2292.8|2291.6|2293.8|2292.6|2293.8|2292.6|2292.3|2291.1|137
1687431900000|2023-06-22 11:05:00|2293.3|2292.1|2294|2292.8|2294.3|2293.1|2292.3|2291.1|72
1687432200000|2023-06-22 11:10:00|2293.8|2292.6|2293.3|2292.1|2294.3|2293.1|2292.8|2291.6|24
1687432500000|2023-06-22 11:15:00|2293.8|2292.6|2294.5|2293.3|2294.8|2293.6|2292.8|2291.6|46
1687432800000|2023-06-22 11:20:00|2294.8|2293.6|2294.8|2293.6|2295.8|2294.6|2294.3|2293.1|30
1687433100000|2023-06-22 11:25:00|2295.3|2294.1|2294.8|2293.6|2295.5|2294.3|2294.8|2293.6|29
1687433400000|2023-06-22 11:30:00|2295|2293.8|2296.8|2295.6|2296.8|2295.6|2294.3|2293.1|61
1687433700000|2023-06-22 11:35:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|39
1687434000000|2023-06-22 11:40:00|2296.5|2295.3|2297.8|2296.6|2297.8|2296.6|2296.3|2295.1|88
1687434300000|2023-06-22 11:45:00|2298|2296.8|2299.8|2298.6|2299.8|2298.6|2298|2296.8|224
1687434600000|2023-06-22 11:50:00|2299.3|2298.1|2299.8|2298.6|2299.8|2298.6|2299.3|2298.1|163
1687434900000|2023-06-22 11:55:00|2299.5|2298.3|2298.8|2297.6|2299.5|2298.3|2298.3|2297.1|145
1687435200000|2023-06-22 12:00:00|2299|2297.8|2297.3|2296.1|2299.3|2298.1|2297.3|2296.1|132
1687435500000|2023-06-22 12:05:00|2296.8|2295.6|2297.3|2296.1|2297.5|2296.3|2296.3|2295.1|83
1687435800000|2023-06-22 12:10:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|90
1687436100000|2023-06-22 12:15:00|2296.8|2295.6|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|64
1687436400000|2023-06-22 12:20:00|2297|2295.8|2296.3|2295.1|2297|2295.8|2295.8|2294.6|66
1687436700000|2023-06-22 12:25:00|2296|2294.8|2295.3|2294.1|2296.3|2295.1|2294.8|2293.6|88
1687437000000|2023-06-22 12:30:00|2295|2293.8|2294.8|2293.6|2295.5|2294.3|2294.3|2293.1|587
1687437300000|2023-06-22 12:35:00|2294.5|2293.3|2295.3|2294.1|2296.3|2295.1|2294.5|2293.3|452
1687437600000|2023-06-22 12:40:00|2295.5|2294.3|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|203
1687437900000|2023-06-22 12:45:00|2295.5|2294.3|2296|2294.8|2296.8|2295.6|2295.3|2294.1|117
1687438200000|2023-06-22 12:50:00|2295.8|2294.6|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|37
1687438500000|2023-06-22 12:55:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2295.8|2294.6|51
1687438800000|2023-06-22 13:00:00|2297|2295.8|2299.3|2298.1|2299.3|2298.1|2296.8|2295.6|63
1687439100000|2023-06-22 13:05:00|2299.5|2298.3|2299.5|2298.3|2299.8|2298.6|2298.3|2297.1|84
1687439400000|2023-06-22 13:10:00|2299.3|2298.1|2298.3|2297.1|2299.3|2298.1|2297.8|2296.6|47
1687439700000|2023-06-22 13:15:00|2298.5|2297.3|2295.8|2294.6|2298.5|2297.3|2295.8|2294.6|35
1687440000000|2023-06-22 13:20:00|2295.5|2294.3|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|80
1687440300000|2023-06-22 13:25:00|2295.3|2294.1|2297|2295.8|2297.8|2296.6|2295.3|2294.1|60
1687440600000|2023-06-22 13:30:00|2296.8|2295.6|2297.8|2296.6|2299.3|2298.1|2296.3|2295.1|133
1687440900000|2023-06-22 13:35:00|2297.5|2296.3|2298.8|2297.6|2299.3|2298.1|2297.5|2296.3|361
1687441200000|2023-06-22 13:40:00|2298.3|2297.1|2300.8|2299.6|2301.3|2300.1|2298.3|2297.1|269
1687441500000|2023-06-22 13:45:00|2301|2299.8|2301.3|2300.1|2301.3|2300.1|2299.8|2298.6|218
1687441800000|2023-06-22 13:50:00|2301|2299.8|2302.3|2301.1|2303.3|2302.1|2300.8|2299.6|159
1687442100000|2023-06-22 13:55:00|2302|2300.8|2302.3|2301.1|2303.8|2302.6|2301.8|2300.6|139
1687442400000|2023-06-22 14:00:00|2302.5|2301.3|2303.8|2302.6|2303.8|2302.6|2302.5|2301.3|182
1687442700000|2023-06-22 14:05:00|2303.3|2302.1|2302.5|2301.3|2303.3|2302.1|2301.3|2300.1|243
1687443000000|2023-06-22 14:10:00|2302.3|2301.1|2304.8|2303.6|2304.8|2303.6|2302.3|2301.1|110
1687443300000|2023-06-22 14:15:00|2305|2303.8|2304.5|2303.3|2305.3|2304.1|2303.8|2302.6|76
1687443600000|2023-06-22 14:20:00|2304.3|2303.1|2304.3|2303.1|2304.3|2303.1|2303.3|2302.1|99
1687443900000|2023-06-22 14:25:00|2304.8|2303.6|2305.3|2304.1|2305.8|2304.6|2303.8|2302.6|68
1687444200000|2023-06-22 14:30:00|2305.5|2304.3|2305.8|2304.6|2306.8|2305.6|2305|2303.8|163
1687444500000|2023-06-22 14:35:00|2306|2304.8|2303.8|2302.6|2306.3|2305.1|2303.8|2302.6|204
1687444800000|2023-06-22 14:40:00|2304|2302.8|2301.5|2300.3|2304.3|2303.1|2300.8|2299.6|170
1687445100000|2023-06-22 14:45:00|2301.3|2300.1|2302.8|2301.6|2302.8|2301.6|2300.8|2299.6|84
1687445400000|2023-06-22 14:50:00|2303|2301.8|2301.5|2300.3|2303.3|2302.1|2301.3|2300.1|125
1687445700000|2023-06-22 14:55:00|2301.8|2300.6|2303.3|2302.1|2303.3|2302.1|2301.3|2300.1|80
1687446000000|2023-06-22 15:00:00|2303|2301.8|2305.3|2304.1|2305.3|2304.1|2302.8|2301.6|120
1687446300000|2023-06-22 15:05:00|2304.8|2303.6|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|96
1687446600000|2023-06-22 15:10:00|2305|2303.8|2303.3|2302.1|2305|2303.8|2302.8|2301.6|130
1687446900000|2023-06-22 15:15:00|2302.8|2301.6|2304.3|2303.1|2304.8|2303.6|2302.8|2301.6|114
1687447200000|2023-06-22 15:20:00|2304.5|2303.3|2303.8|2302.6|2305.3|2304.1|2303.3|2302.1|54
1687447500000|2023-06-22 15:25:00|2304|2302.8|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|34
1687447800000|2023-06-22 15:30:00|2303.5|2302.3|2304.8|2303.6|2305.3|2304.1|2303|2301.8|83
1687448100000|2023-06-22 15:35:00|2305|2303.8|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|207
1687448400000|2023-06-22 15:40:00|2305|2303.8|2305.8|2304.6|2306.3|2305.1|2305|2303.8|276
1687448700000|2023-06-22 15:45:00|2305.5|2304.3|2305.8|2304.6|2305.8|2304.6|2305.3|2304.1|313
1687449000000|2023-06-22 15:50:00|2305.5|2304.3|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|90
1687449300000|2023-06-22 15:55:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.8|2303.6|77
1687449600000|2023-06-22 16:00:00|2304.8|2303.6|2303.3|2302.1|2304.8|2303.6|2302.8|2301.6|73
1687449900000|2023-06-22 16:05:00|2303|2301.8|2304.8|2303.6|2304.8|2303.6|2302.3|2301.1|251
1687450200000|2023-06-22 16:10:00|2304.5|2303.3|2305.3|2304.1|2305.3|2304.1|2304.3|2303.1|64
1687450500000|2023-06-22 16:15:00|2305.5|2304.3|2304.5|2303.3|2306.3|2305.1|2304.5|2303.3|131
1687450800000|2023-06-22 16:20:00|2304.3|2303.1|2304.8|2303.6|2305.3|2304.1|2303.8|2302.6|40
1687451100000|2023-06-22 16:25:00|2305.3|2304.1|2306|2304.8|2306.3|2305.1|2304.8|2303.6|70
1687451400000|2023-06-22 16:30:00|2306.3|2305.1|2306.8|2305.6|2307|2305.8|2305.8|2304.6|33
1687451700000|2023-06-22 16:35:00|2307|2305.8|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|156
1687452000000|2023-06-22 16:40:00|2307.8|2306.6|2307.3|2306.1|2308.3|2307.1|2306.8|2305.6|40
1687452300000|2023-06-22 16:45:00|2307.5|2306.3|2307.3|2306.1|2307.8|2306.6|2306.8|2305.6|32
1687452600000|2023-06-22 16:50:00|2307|2305.8|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|15
1687452900000|2023-06-22 16:55:00|2307|2305.8|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|69
1687453200000|2023-06-22 17:00:00|2308|2306.8|2305.3|2304.1|2308.3|2307.1|2305.3|2304.1|242
1687453500000|2023-06-22 17:05:00|2305|2303.8|2306.3|2305.1|2306.8|2305.6|2304.8|2303.6|75
1687453800000|2023-06-22 17:10:00|2305.8|2304.6|2305.8|2304.6|2306.8|2305.6|2305.8|2304.6|70
1687454100000|2023-06-22 17:15:00|2305.3|2304.1|2306.3|2305.1|2306.8|2305.6|2305.3|2304.1|22
1687454400000|2023-06-22 17:20:00|2306.5|2305.3|2305.8|2304.6|2306.8|2305.6|2305.3|2304.1|237
1687454700000|2023-06-22 17:25:00|2306.3|2305.1|2305.3|2304.1|2306.3|2305.1|2304.8|2303.6|170
1687455000000|2023-06-22 17:30:00|2305.8|2304.6|2304.8|2303.6|2305.8|2304.6|2304.3|2303.1|47
1687455300000|2023-06-22 17:35:00|2304.5|2303.3|2305|2303.8|2305.3|2304.1|2304.3|2303.1|31
1687455600000|2023-06-22 17:40:00|2304.8|2303.6|2305.8|2304.6|2306.3|2305.1|2304.8|2303.6|146
1687455900000|2023-06-22 17:45:00|2305.5|2304.3|2305.3|2304.1|2305.8|2304.6|2305.3|2304.1|106
1687456200000|2023-06-22 17:50:00|2305.8|2304.6|2305.3|2304.1|2305.8|2304.6|2305.3|2304.1|62
1687456500000|2023-06-22 17:55:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.5|2304.3|127
1687456800000|2023-06-22 18:00:00|2306|2304.8|2306.8|2305.6|2306.8|2305.6|2306|2304.8|14
1687457100000|2023-06-22 18:05:00|2306.3|2305.1|2306.5|2305.3|2307.3|2306.1|2306.3|2305.1|256
1687457400000|2023-06-22 18:10:00|2306.3|2305.1|2306.3|2305.1|2306.8|2305.6|2306.3|2305.1|135
1687457700000|2023-06-22 18:15:00|2306.5|2305.3|2305.5|2304.3|2306.8|2305.6|2305.3|2304.1|45
1687458000000|2023-06-22 18:20:00|2305.8|2304.6|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|113
1687458300000|2023-06-22 18:25:00|2306.3|2305.1|2306.8|2305.6|2306.8|2305.6|2305.8|2304.6|58
1687458600000|2023-06-22 18:30:00|2307.3|2306.1|2307|2305.8|2307.8|2306.6|2306.8|2305.6|68
1687458900000|2023-06-22 18:35:00|2306.8|2305.6|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|22
1687459200000|2023-06-22 18:40:00|2308|2306.8|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|22
1687459500000|2023-06-22 18:45:00|2308|2306.8|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|8
1687459800000|2023-06-22 18:50:00|2308.8|2307.6|2309.8|2308.6|2309.8|2308.6|2308.5|2307.3|75
1687460100000|2023-06-22 18:55:00|2310.3|2309.1|2310.3|2309.1|2310.8|2309.6|2310|2308.8|65
1687460400000|2023-06-22 19:00:00|2310.8|2309.6|2310.3|2309.1|2311.3|2310.1|2310.3|2309.1|106
1687460700000|2023-06-22 19:05:00|2309.8|2308.6|2310.8|2309.6|2311.3|2310.1|2309.8|2308.6|65
1687461000000|2023-06-22 19:10:00|2310.3|2309.1|2310.5|2309.3|2310.8|2309.6|2310.3|2309.1|85
1687461300000|2023-06-22 19:15:00|2310.3|2309.1|2310.3|2309.1|2310.8|2309.6|2309.8|2308.6|60
1687461600000|2023-06-22 19:20:00|2309.8|2308.6|2309.3|2308.1|2310.3|2309.1|2309.3|2308.1|56
1687461900000|2023-06-22 19:25:00|2309|2307.8|2308.3|2307.1|2309.3|2308.1|2308.3|2307.1|70
1687462200000|2023-06-22 19:30:00|2307.8|2306.6|2308.3|2307.1|2308.3|2307.1|2307.3|2306.1|119
1687462500000|2023-06-22 19:35:00|2308.5|2307.3|2309.8|2308.6|2309.8|2308.6|2308.3|2307.1|143
1687462800000|2023-06-22 19:40:00|2310.3|2309.1|2309.3|2308.1|2310.3|2309.1|2308.8|2307.6|93
1687463100000|2023-06-22 19:45:00|2309|2307.8|2309.3|2308.1|2309.8|2308.6|2308.8|2307.6|42
1687463400000|2023-06-22 19:50:00|2309|2307.8|2309.8|2308.6|2309.8|2308.6|2308.8|2307.6|122
1687463700000|2023-06-22 19:55:00|2309.5|2308.3|2308.3|2307.1|2309.8|2308.6|2307.8|2306.6|278
1687464000000|2023-06-22 20:00:00|2307.8|2306.6|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|194
1687464300000|2023-06-22 20:05:00|2307.8|2306.6|2307.5|2306.3|2307.8|2306.6|2307.5|2306.3|19
1687464600000|2023-06-22 20:10:00|2307.3|2306.1|2307.8|2306.6|2307.8|2306.6|2307.3|2306.1|0
1687464900000|2023-06-22 20:15:00|2307.5|2306.3|2307.8|2306.6|2307.8|2306.6|2307.5|2306.3|7
1687465200000|2023-06-22 20:20:00|2308.3|2307.1|2307.5|2306.3|2308.3|2307.1|2307.3|2306.1|16
1687465500000|2023-06-22 20:25:00|2307.3|2306.1|2307.8|2306.6|2307.8|2306.6|2307.3|2306.1|4
1687465800000|2023-06-22 20:30:00|2308|2306.8|2308|2306.8|2308.3|2307.1|2308|2306.8|1
1687466100000|2023-06-22 20:35:00|2307.8|2306.6|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|2
1687466400000|2023-06-22 20:40:00|2308.8|2307.6|2308.8|2307.6|2308.8|2307.6|2308.5|2307.3|7
1687466700000|2023-06-22 20:45:00|2308.3|2307.1|2308.8|2307.6|2308.8|2307.6|2308.3|2307.1|22
1687467000000|2023-06-22 20:50:00|2309|2307.8|2308.9|2306.9|2309|2307.8|2308.3|2306.9|34
1687467300000|2023-06-22 20:55:00|2309.1|2307.1|2308.7|2306.7|2309.3|2307.3|2308.6|2306.6|0
1687467600000|2023-06-22 21:00:00|2308.8|2306.8|2309.1|2307.1|2309.2|2307.2|2308.8|2306.8|7
1687467900000|2023-06-22 21:05:00|2309.2|2307.2|2309.2|2307.2|2309.3|2307.3|2309.1|2307.1|0
1687468200000|2023-06-22 21:10:00|2309.1|2307.1|2309.1|2307.1|2309.1|2307.1|2309.1|2307.1|0
1687468500000|2023-06-22 21:15:00|2309|2307|2309.2|2307.2|2309.2|2307.2|2309|2307|0
1687468800000|2023-06-22 21:20:00|2309.1|2307.1|2309.1|2307.1|2309.1|2307.1|2309.1|2307.1|0
1687469100000|2023-06-22 21:25:00|2309|2307|2309.1|2307.1|2309.1|2307.1|2309|2307|0
1687469400000|2023-06-22 21:30:00|2309|2307|2309|2307|2309.1|2307.1|2308.9|2306.9|0
1687470000000|2023-06-22 21:40:00|2309.1|2307.1|2309|2307|2309.1|2307.1|2309|2307|0
1687470300000|2023-06-22 21:45:00|2309.1|2307.1|2309|2307|2309.1|2307.1|2309|2307|0
1687470900000|2023-06-22 21:55:00|2309.1|2307.1|2309.2|2307.2|2309.2|2307.2|2309|2307|0
1687471200000|2023-06-22 22:00:00|2308.9|2306.9|2309|2307|2310.2|2308.2|2308.6|2306.6|0
1687471500000|2023-06-22 22:05:00|2309.4|2307.4|2310.4|2308.4|2310.8|2308.8|2309|2307|0
1687471800000|2023-06-22 22:10:00|2310.5|2308.5|2310.8|2308.8|2311.1|2309.1|2310.4|2308.4|0
1687472100000|2023-06-22 22:15:00|2310.6|2308.6|2311.2|2309.2|2311.2|2309.2|2310.6|2308.6|0
1687472400000|2023-06-22 22:20:00|2311.1|2309.1|2311.2|2309.2|2311.2|2309.2|2311|2309|0
1687472700000|2023-06-22 22:25:00|2311.3|2309.3|2311.2|2309.2|2311.3|2309.3|2311|2309|0
1687473000000|2023-06-22 22:30:00|2311.5|2309.5|2311.8|2309.8|2311.8|2309.8|2311|2309|0
1687473300000|2023-06-22 22:35:00|2311.6|2309.6|2311.8|2309.8|2311.8|2309.8|2311.5|2309.5|0
1687473600000|2023-06-22 22:40:00|2311.5|2309.5|2311.5|2309.5|2311.5|2309.5|2311.3|2309.3|0
1687473900000|2023-06-22 22:45:00|2311.3|2309.3|2311.3|2309.3|2311.4|2309.4|2311.3|2309.3|0
1687474200000|2023-06-22 22:50:00|2311.5|2309.5|2311.3|2309.3|2311.9|2309.9|2311.3|2309.3|0
1687474500000|2023-06-22 22:55:00|2311.4|2309.4|2311.5|2309.5|2311.5|2309.5|2311.4|2309.4|0
1687474800000|2023-06-22 23:00:00|2311.7|2309.7|2311.4|2309.4|2312.1|2310.1|2311.4|2309.4|0
1687475100000|2023-06-22 23:05:00|2311.3|2309.3|2310.8|2308.8|2311.3|2309.3|2310.8|2308.8|0
1687475400000|2023-06-22 23:10:00|2310.9|2308.9|2310.2|2308.2|2311.1|2309.1|2310.2|2308.2|0
1687476000000|2023-06-22 23:20:00|2309.8|2307.8|2309.6|2307.6|2310.1|2308.1|2309.6|2307.6|0
1687476300000|2023-06-22 23:25:00|2309.8|2307.8|2309.9|2307.9|2310.1|2308.1|2309.5|2307.5|0
1687476600000|2023-06-22 23:30:00|2310.1|2308.1|2306.8|2304.8|2310.5|2308.5|2306.5|2304.5|0
1687476900000|2023-06-22 23:35:00|2306.6|2304.6|2307.2|2305.2|2307.3|2305.3|2306.5|2304.5|0
1687477200000|2023-06-22 23:40:00|2307.1|2305.1|2308.6|2306.6|2309.1|2307.1|2306.9|2304.9|0
1687477500000|2023-06-22 23:45:00|2308.5|2306.5|2310.8|2309.6|2310.8|2309.6|2307.3|2306.1|731
1687477800000|2023-06-22 23:50:00|2311.3|2310.1|2309.8|2308.6|2312.3|2311.1|2309.3|2308.1|301
1687478100000|2023-06-22 23:55:00|2309.3|2308.1|2308.5|2307.3|2310.3|2309.1|2308.5|2307.3|418
1687478400000|2023-06-23 00:00:00|2308.3|2307.5|2307.1|2306.3|2310.8|2310|2305.6|2304.8|1647
1687478700000|2023-06-23 00:05:00|2306.6|2305.8|2310.1|2309.3|2311.6|2310.8|2306.1|2305.3|1268
1687479000000|2023-06-23 00:10:00|2309.6|2308.8|2307.1|2306.3|2309.6|2308.8|2305.6|2304.8|706
1687479300000|2023-06-23 00:15:00|2306.6|2305.8|2307.1|2306.3|2307.1|2306.3|2304.8|2304|714
1687479600000|2023-06-23 00:20:00|2307.6|2306.8|2307.1|2306.3|2307.6|2306.8|2305.6|2304.8|619
1687479900000|2023-06-23 00:25:00|2307.6|2306.8|2304.1|2303.3|2307.6|2306.8|2304.1|2303.3|520
1687480200000|2023-06-23 00:30:00|2304.6|2303.8|2299.6|2298.8|2305.1|2304.3|2299.6|2298.8|806
1687480500000|2023-06-23 00:35:00|2299.1|2298.3|2302.1|2301.3|2302.6|2301.8|2296.6|2295.8|986
1687480800000|2023-06-23 00:40:00|2302.6|2301.8|2301.6|2300.8|2304.1|2303.3|2301.6|2300.8|687
1687481100000|2023-06-23 00:45:00|2301.1|2300.3|2299.1|2298.3|2302.1|2301.3|2298.6|2297.8|560
1687481400000|2023-06-23 00:50:00|2298.6|2297.8|2296.1|2295.3|2298.6|2297.8|2293.1|2292.3|1431
1687481700000|2023-06-23 00:55:00|2295.6|2294.8|2295.1|2294.3|2296.1|2295.3|2293.1|2292.3|639
1687482000000|2023-06-23 01:00:00|2295.3|2294.5|2292.6|2291.8|2295.3|2294.5|2291.6|2290.8|660
1687482300000|2023-06-23 01:05:00|2292.1|2291.3|2288.6|2287.8|2292.1|2291.3|2288.1|2287.3|788
1687482600000|2023-06-23 01:10:00|2288.1|2287.3|2289.3|2288.5|2290.6|2289.8|2286.8|2286|1078
1687482900000|2023-06-23 01:15:00|2289.1|2288.3|2287.1|2286.3|2290.6|2289.8|2286.6|2285.8|911
1687483200000|2023-06-23 01:20:00|2287.6|2286.8|2283.1|2282.3|2287.6|2286.8|2282.8|2282|1209
1687483500000|2023-06-23 01:25:00|2283.6|2282.8|2282.1|2281.3|2284.6|2283.8|2282.1|2281.3|683
1687483800000|2023-06-23 01:30:00|2281.8|2281|2272.8|2272|2281.8|2281|2271.1|2270.3|2560
1687484100000|2023-06-23 01:35:00|2273.1|2272.3|2271.1|2270.3|2275.1|2274.3|2271.1|2270.3|873
1687484400000|2023-06-23 01:40:00|2270.1|2269.3|2266.1|2265.3|2271.1|2270.3|2265.1|2264.3|1521
1687484700000|2023-06-23 01:45:00|2266.3|2265.5|2260.1|2259.3|2267.1|2266.3|2258.1|2257.3|1244
1687485000000|2023-06-23 01:50:00|2260.3|2259.5|2266.1|2265.3|2268.6|2267.8|2260.1|2259.3|1383
1687485300000|2023-06-23 01:55:00|2266.6|2265.8|2270.6|2269.8|2271.1|2270.3|2265.8|2265|1084
1687485600000|2023-06-23 02:00:00|2270.1|2269.3|2269.1|2268.3|2271.1|2270.3|2266.1|2265.3|891
1687485900000|2023-06-23 02:05:00|2268.6|2267.8|2269.8|2269|2270.6|2269.8|2266.6|2265.8|612
1687486200000|2023-06-23 02:10:00|2270.1|2269.3|2271.3|2270.5|2271.6|2270.8|2269.6|2268.8|506
1687486500000|2023-06-23 02:15:00|2271.1|2270.3|2267.6|2266.8|2271.1|2270.3|2267.1|2266.3|699
1687486800000|2023-06-23 02:20:00|2267.3|2266.5|2264.6|2263.8|2267.8|2267|2263.6|2262.8|1655
1687487100000|2023-06-23 02:25:00|2264.8|2264|2264.6|2263.8|2266.1|2265.3|2264.6|2263.8|779
1687487400000|2023-06-23 02:30:00|2264.1|2263.3|2262.1|2261.3|2264.1|2263.3|2261.6|2260.8|979
1687487700000|2023-06-23 02:35:00|2261.6|2260.8|2262.1|2261.3|2263.1|2262.3|2261.6|2260.8|672
1687488000000|2023-06-23 02:40:00|2262.6|2261.8|2265|2264.2|2265|2264.2|2262.1|2261.3|297
1687488300000|2023-06-23 02:45:00|2265.5|2264.7|2263.5|2262.7|2266|2265.2|2263|2262.2|520
1687488600000|2023-06-23 02:50:00|2263|2262.2|2260|2259.2|2263|2262.2|2260|2259.2|846
1687488900000|2023-06-23 02:55:00|2260.5|2259.7|2264.5|2263.7|2264.5|2263.7|2260.5|2259.7|214
1687489200000|2023-06-23 03:00:00|2264.2|2263.4|2262.5|2261.7|2264.5|2263.7|2262.2|2261.4|187
1687489500000|2023-06-23 03:05:00|2262.7|2261.9|2262|2261.2|2263|2262.2|2261.5|2260.7|166
1687489800000|2023-06-23 03:10:00|2262.2|2261.4|2263|2262.2|2263.5|2262.7|2262|2261.2|785
1687490100000|2023-06-23 03:15:00|2263.5|2262.7|2262|2261.2|2263.5|2262.7|2261.2|2260.4|599
1687490400000|2023-06-23 03:20:00|2261.5|2260.7|2260|2259.2|2261.7|2260.9|2259.7|2258.9|649
1687490700000|2023-06-23 03:25:00|2260.2|2259.4|2260.5|2259.7|2261|2260.2|2260|2259.2|234
1687491000000|2023-06-23 03:30:00|2260.7|2259.9|2255.5|2254.7|2261|2260.2|2254.2|2253.4|1422
1687491300000|2023-06-23 03:35:00|2255.2|2254.4|2261.5|2260.7|2261.7|2260.9|2254.2|2253.4|705
1687491600000|2023-06-23 03:40:00|2262|2261.2|2261.5|2260.7|2265.5|2264.7|2261.5|2260.7|783
1687491900000|2023-06-23 03:45:00|2261|2260.2|2264.5|2263.7|2265|2264.2|2260.7|2259.9|709
1687492200000|2023-06-23 03:50:00|2264.2|2263.4|2260|2259.2|2265|2264.2|2260|2259.2|444
1687492500000|2023-06-23 03:55:00|2260.5|2259.7|2262|2261.2|2262.7|2261.9|2259.5|2258.7|455
1687492800000|2023-06-23 04:00:00|2262.5|2261.7|2260.5|2259.7|2262.5|2261.7|2260|2259.2|467
1687493100000|2023-06-23 04:05:00|2260|2259.2|2258.5|2257.7|2260.2|2259.4|2258|2257.2|514
1687493400000|2023-06-23 04:10:00|2258.2|2257.4|2257.5|2256.7|2258.5|2257.7|2256.5|2255.7|507
1687493700000|2023-06-23 04:15:00|2257.7|2256.9|2259.5|2258.7|2260|2259.2|2257.5|2256.7|443
1687494000000|2023-06-23 04:20:00|2259|2258.2|2258.5|2257.7|2259.5|2258.7|2258.5|2257.7|365
1687494300000|2023-06-23 04:25:00|2258|2257.2|2254.2|2253.4|2258|2257.2|2254.2|2253.4|464
1687494600000|2023-06-23 04:30:00|2254|2253.2|2256.5|2255.7|2256.5|2255.7|2254|2253.2|644
1687494900000|2023-06-23 04:35:00|2256|2255.2|2255|2254.2|2257|2256.2|2254.7|2253.9|493
1687495200000|2023-06-23 04:40:00|2255.5|2254.7|2260|2259.2|2260|2259.2|2255.5|2254.7|478
1687495500000|2023-06-23 04:45:00|2259.5|2258.7|2261|2260.2|2261.5|2260.7|2258|2257.2|878
1687495800000|2023-06-23 04:50:00|2260.5|2259.7|2259.5|2258.7|2260.5|2259.7|2258.5|2257.7|380
1687496100000|2023-06-23 04:55:00|2259|2258.2|2257.5|2256.7|2259.5|2258.7|2257|2256.2|284
1687496400000|2023-06-23 05:00:00|2258|2257.2|2258.5|2257.7|2259|2258.2|2257|2256.2|405
1687496700000|2023-06-23 05:05:00|2259|2258.2|2260|2259.2|2260.5|2259.7|2258.5|2257.7|438
1687497000000|2023-06-23 05:10:00|2259.5|2258.7|2258.5|2257.7|2260|2259.2|2257.5|2256.7|508
1687497300000|2023-06-23 05:15:00|2258.7|2257.9|2261.5|2260.7|2262.2|2261.4|2258.5|2257.7|543
1687497600000|2023-06-23 05:20:00|2261|2260.2|2258|2257.2|2261|2260.2|2257.5|2256.7|912
1687497900000|2023-06-23 05:25:00|2258.5|2257.7|2258.2|2257.4|2259.5|2258.7|2257.5|2256.7|657
1687498200000|2023-06-23 05:30:00|2258.5|2257.7|2258.5|2257.7|2259.5|2258.7|2258|2257.2|492
1687498500000|2023-06-23 05:35:00|2259|2258.2|2261|2260.2|2261.5|2260.7|2258.7|2257.9|921
1687498800000|2023-06-23 05:40:00|2261.5|2260.7|2264|2263.2|2264.5|2263.7|2259|2258.2|1092
1687499100000|2023-06-23 05:45:00|2264.5|2263.7|2265.5|2264.7|2266|2265.2|2263.5|2262.7|647
1687499400000|2023-06-23 05:50:00|2265|2264.2|2266|2265.2|2267|2266.2|2264|2263.2|1045
1687499700000|2023-06-23 05:55:00|2266.5|2265.7|2264.5|2263.7|2266.5|2265.7|2263.5|2262.7|2510
1687500000000|2023-06-23 06:00:00|2263.5|2262.7|2266.5|2265.7|2267.5|2266.7|2262|2261.2|3205
1687500300000|2023-06-23 06:05:00|2267|2266.2|2266.9|2264.9|2267.7|2266.9|2265.5|2264.3|621
1687500600000|2023-06-23 06:10:00|2266.7|2264.7|2264.1|2262.1|2267.4|2265.4|2262.7|2260.7|0
1687500900000|2023-06-23 06:15:00|2264|2262|2264.9|2262.9|2265.3|2263.3|2263.9|2261.9|667
1687501200000|2023-06-23 06:20:00|2264.8|2262.8|2265.3|2263.3|2266|2264|2264.7|2262.7|0
1687501500000|2023-06-23 06:25:00|2265.1|2263.1|2264.7|2262.7|2265.3|2263.3|2264.4|2262.4|0
1687501800000|2023-06-23 06:30:00|2264.5|2262.5|2264|2262|2264.5|2262.5|2263.8|2261.8|0
1687502100000|2023-06-23 06:35:00|2264.1|2262.1|2263.8|2261.8|2264.1|2262.1|2263.4|2261.4|0
1687502400000|2023-06-23 06:40:00|2264|2262|2263.4|2261.4|2264|2262|2263.4|2261.4|0
1687502700000|2023-06-23 06:45:00|2263.5|2261.5|2263.2|2261.2|2263.7|2261.7|2263.2|2261.2|0
1687503000000|2023-06-23 06:50:00|2263.4|2261.4|2263.7|2261.7|2263.7|2261.7|2263|2261|0
1687503300000|2023-06-23 06:55:00|2263.8|2261.8|2265.6|2263.6|2267.1|2265.1|2263.8|2261.8|0
1687503600000|2023-06-23 07:00:00|2265.8|2263.8|2265|2263|2266.3|2264.3|2265|2263|0
1687503900000|2023-06-23 07:05:00|2265.1|2263.1|2266.4|2264.4|2266.7|2264.7|2265.1|2263.1|0
1687504200000|2023-06-23 07:10:00|2266.1|2264.1|2267.8|2265.8|2268.1|2266.1|2265.7|2263.7|0
1687504500000|2023-06-23 07:15:00|2267.7|2265.7|2267.4|2265.4|2269.8|2267.8|2267.2|2265.2|0
1687504800000|2023-06-23 07:20:00|2267.7|2265.7|2265.3|2263.3|2267.7|2265.7|2265.3|2263.3|0
1687505100000|2023-06-23 07:25:00|2265.1|2263.1|2264.3|2262.3|2265.3|2263.3|2263.4|2261.4|0
1687505400000|2023-06-23 07:30:00|2264.2|2262.2|2259.2|2258|2264.2|2263|2258.7|2257.5|741
1687505700000|2023-06-23 07:35:00|2258.7|2257.5|2256.7|2255.5|2259.2|2258|2256.2|2255|408
1687506000000|2023-06-23 07:40:00|2256.4|2255.2|2256.2|2255|2257.2|2256|2254.9|2253.7|227
1687506300000|2023-06-23 07:45:00|2255.9|2254.7|2258.7|2257.5|2258.7|2257.5|2255.7|2254.5|147
1687506600000|2023-06-23 07:50:00|2258.4|2257.2|2260.7|2259.5|2260.7|2259.5|2257.7|2256.5|244
1687506900000|2023-06-23 07:55:00|2260.4|2259.2|2260.9|2259.7|2261.4|2260.2|2259.2|2258|251
1687507200000|2023-06-23 08:00:00|2261.2|2260|2260.9|2259.7|2262.7|2261.5|2260.2|2259|191
1687507500000|2023-06-23 08:05:00|2261.2|2260|2263.4|2262.2|2263.9|2262.7|2260.9|2259.7|142
1687507800000|2023-06-23 08:10:00|2263.7|2262.5|2263.2|2262|2264.7|2263.5|2262.7|2261.5|111
1687508100000|2023-06-23 08:15:00|2263.7|2262.5|2261.7|2260.5|2264.2|2263|2261.7|2260.5|135
1687508400000|2023-06-23 08:20:00|2262.2|2261|2259.7|2258.5|2263.2|2262|2259.7|2258.5|156
1687508700000|2023-06-23 08:25:00|2259.4|2258.2|2259.2|2258|2260.7|2259.5|2258.2|2257|155
1687509000000|2023-06-23 08:30:00|2258.9|2257.7|2261.7|2260.5|2261.7|2260.5|2258.7|2257.5|102
1687509300000|2023-06-23 08:35:00|2261.9|2260.7|2262.7|2261.5|2263.2|2262|2261.9|2260.7|146
1687509600000|2023-06-23 08:40:00|2262.4|2261.2|2261.2|2260|2262.7|2261.5|2260.7|2259.5|53
1687509900000|2023-06-23 08:45:00|2260.9|2259.7|2258.2|2257|2261.2|2260|2257.9|2256.7|154
1687510200000|2023-06-23 08:50:00|2257.7|2256.5|2258.7|2257.5|2258.7|2257.5|2256.7|2255.5|173
1687510500000|2023-06-23 08:55:00|2258.4|2257.2|2258.4|2257.2|2258.7|2257.5|2257.4|2256.2|119
1687510800000|2023-06-23 09:00:00|2258.2|2257|2260.7|2259.5|2260.7|2259.5|2258.2|2257|120
1687511100000|2023-06-23 09:05:00|2260.2|2259|2260.7|2259.5|2261.2|2260|2259.7|2258.5|65
1687511400000|2023-06-23 09:10:00|2260.2|2259|2259.7|2258.5|2261.2|2260|2259.7|2258.5|54
1687511700000|2023-06-23 09:15:00|2259.9|2258.7|2259.7|2258.5|2260.7|2259.5|2259.7|2258.5|103
1687512000000|2023-06-23 09:20:00|2259.9|2258.7|2258.7|2257.5|2260.2|2259|2258.2|2257|127
1687512300000|2023-06-23 09:25:00|2258.4|2257.2|2257.2|2256|2258.4|2257.2|2256.7|2255.5|129
1687512600000|2023-06-23 09:30:00|2256.9|2255.7|2257.7|2256.5|2258.7|2257.5|2256.7|2255.5|166
1687512900000|2023-06-23 09:35:00|2257.9|2256.7|2258.7|2257.5|2259.2|2258|2257.7|2256.5|48
1687513200000|2023-06-23 09:40:00|2258.9|2257.7|2258.2|2257|2259.7|2258.5|2258.2|2257|143
1687513500000|2023-06-23 09:45:00|2258.7|2257.5|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|65
1687513800000|2023-06-23 09:50:00|2258.2|2257|2259.2|2258|2259.2|2258|2257.7|2256.5|96
1687514100000|2023-06-23 09:55:00|2259.4|2258.2|2260.7|2259.5|2261.2|2260|2259.2|2258|50
1687514400000|2023-06-23 10:00:00|2260.4|2259.2|2261.2|2260|2261.7|2260.5|2260.4|2259.2|56
1687514700000|2023-06-23 10:05:00|2261.4|2260.2|2260.9|2259.7|2262.2|2261|2260.9|2259.7|115
1687515000000|2023-06-23 10:10:00|2260.7|2259.5|2258.9|2257.7|2260.7|2259.5|2258.4|2257.2|38
1687515300000|2023-06-23 10:15:00|2258.7|2257.5|2259.2|2258|2259.2|2258|2258.2|2257|61
1687515600000|2023-06-23 10:20:00|2258.7|2257.5|2260.2|2259|2260.2|2259|2258.7|2257.5|117
1687515900000|2023-06-23 10:25:00|2259.7|2258.5|2259.7|2258.5|2260.2|2259|2259.2|2258|38
1687516200000|2023-06-23 10:30:00|2259.4|2258.2|2258.7|2257.5|2259.7|2258.5|2258.7|2257.5|13
1687516500000|2023-06-23 10:35:00|2258.2|2257|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|27
1687516800000|2023-06-23 10:40:00|2257.9|2256.7|2257.2|2256|2258.2|2257|2257.2|2256|57
1687517100000|2023-06-23 10:45:00|2257.7|2256.5|2257.7|2256.5|2258.2|2257|2257.2|2256|43
1687517400000|2023-06-23 10:50:00|2257.9|2256.7|2258.2|2257|2259.2|2258|2257.9|2256.7|74
1687517700000|2023-06-23 10:55:00|2258.7|2257.5|2257.4|2256.2|2258.7|2257.5|2257.2|2256|22
1687518000000|2023-06-23 11:00:00|2257.2|2256|2257.9|2256.7|2258.2|2257|2257.2|2256|26
1687518300000|2023-06-23 11:05:00|2258.2|2257|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|46
1687518600000|2023-06-23 11:10:00|2257.4|2256.2|2258.7|2257.5|2258.7|2257.5|2257.2|2256|35
1687518900000|2023-06-23 11:15:00|2258.9|2257.7|2258.2|2257|2259.2|2258|2258.2|2257|35
1687519200000|2023-06-23 11:20:00|2258.4|2257.2|2259.2|2258|2259.2|2258|2258.4|2257.2|28
1687519500000|2023-06-23 11:25:00|2258.9|2257.7|2258.7|2257.5|2259.2|2258|2258.2|2257|6
1687519800000|2023-06-23 11:30:00|2258.4|2257.2|2258.7|2257.5|2258.7|2257.5|2258.2|2257|22
1687520100000|2023-06-23 11:35:00|2258.2|2257|2258.2|2257|2258.7|2257.5|2258.2|2257|32
1687520400000|2023-06-23 11:40:00|2257.9|2256.7|2257.7|2256.5|2258.2|2257|2257.2|2256|90
1687520700000|2023-06-23 11:45:00|2257.4|2256.2|2258.2|2257|2258.2|2257|2257.4|2256.2|26
1687521000000|2023-06-23 11:50:00|2257.9|2256.7|2257.2|2256|2258.2|2257|2256.7|2255.5|28
1687521300000|2023-06-23 11:55:00|2256.9|2255.7|2257.2|2256|2257.7|2256.5|2256.7|2255.5|52
1687521600000|2023-06-23 12:00:00|2256.9|2255.7|2256.2|2255|2257.4|2256.2|2255.7|2254.5|26
1687521900000|2023-06-23 12:05:00|2255.9|2254.7|2253.2|2252|2256.2|2255|2252.7|2251.5|159
1687522200000|2023-06-23 12:10:00|2252.7|2251.5|2253.2|2252|2254.7|2253.5|2252.2|2251|179
1687522500000|2023-06-23 12:15:00|2252.9|2251.7|2251.9|2250.7|2253.2|2252|2251.7|2250.5|227
1687522800000|2023-06-23 12:20:00|2251.7|2250.5|2251.7|2250.5|2253.2|2252|2251.4|2250.2|124
1687523100000|2023-06-23 12:25:00|2251.9|2250.7|2252.2|2251|2253.2|2252|2251.4|2250.2|108
1687523400000|2023-06-23 12:30:00|2252.4|2251.2|2252.2|2251|2252.7|2251.5|2251.2|2250|381
1687523700000|2023-06-23 12:35:00|2251.7|2250.5|2250.7|2249.5|2252.2|2251|2250.7|2249.5|185
1687524000000|2023-06-23 12:40:00|2250.2|2249|2250.2|2249|2251.2|2250|2249.7|2248.5|646
1687524300000|2023-06-23 12:45:00|2249.7|2248.5|2248.4|2247.2|2249.7|2248.5|2247.7|2246.5|192
1687524600000|2023-06-23 12:50:00|2248.2|2247|2246.9|2245.7|2249.4|2248.2|2246.7|2245.5|149
1687524900000|2023-06-23 12:55:00|2247.2|2246|2246.7|2245.5|2247.7|2246.5|2245.9|2244.7|203
1687525200000|2023-06-23 13:00:00|2246.2|2245|2248.2|2247|2249.2|2248|2246.2|2245|147
1687525500000|2023-06-23 13:05:00|2247.9|2246.7|2248.4|2247.2|2248.7|2247.5|2246.2|2245|71
1687525800000|2023-06-23 13:10:00|2248.7|2247.5|2248.2|2247|2248.7|2247.5|2247.7|2246.5|251
1687526100000|2023-06-23 13:15:00|2247.9|2246.7|2247.9|2246.7|2248.2|2247|2247.7|2246.5|131
1687526400000|2023-06-23 13:20:00|2247.7|2246.5|2247.7|2246.5|2248.7|2247.5|2247.7|2246.5|244
1687526700000|2023-06-23 13:25:00|2247.2|2246|2247.2|2246|2247.7|2246.5|2246.7|2245.5|54
1687527000000|2023-06-23 13:30:00|2246.9|2245.7|2250.4|2249.2|2250.7|2249.5|2246.7|2245.5|388
1687527300000|2023-06-23 13:35:00|2250.2|2249|2250.2|2249|2250.7|2249.5|2248.7|2247.5|221
1687527600000|2023-06-23 13:40:00|2250.7|2249.5|2250.4|2249.2|2251.7|2250.5|2249.9|2248.7|90
1687527900000|2023-06-23 13:45:00|2250.7|2249.5|2249.9|2248.7|2252.2|2251|2249.2|2248|164
1687528200000|2023-06-23 13:50:00|2250.2|2249|2253.7|2252.5|2255.2|2254|2249.7|2248.5|332
1687528500000|2023-06-23 13:55:00|2253.9|2252.7|2255.2|2254|2255.7|2254.5|2253.2|2252|198
1687528800000|2023-06-23 14:00:00|2255.7|2254.5|2256.9|2255.7|2257.2|2256|2255.2|2254|326
1687529100000|2023-06-23 14:05:00|2257.2|2256|2257.7|2256.5|2258.7|2257.5|2255.7|2254.5|121
1687529400000|2023-06-23 14:10:00|2257.9|2256.7|2257.7|2256.5|2258.7|2257.5|2256.9|2255.7|241
1687529700000|2023-06-23 14:15:00|2258.2|2257|2260.7|2259.5|2260.7|2259.5|2257.7|2256.5|123
1687530000000|2023-06-23 14:20:00|2260.2|2259|2260.4|2259.2|2260.4|2259.2|2258.7|2257.5|104
1687530300000|2023-06-23 14:25:00|2260.7|2259.5|2260.7|2259.5|2260.7|2259.5|2258.7|2257.5|96
1687530600000|2023-06-23 14:30:00|2260.2|2259|2262.2|2261|2262.2|2261|2260.2|2259|120
1687530900000|2023-06-23 14:35:00|2261.9|2260.7|2262.7|2261.5|2262.7|2261.5|2260.7|2259.5|95
1687531200000|2023-06-23 14:40:00|2262.9|2261.7|2262.7|2261.5|2263.2|2262|2261.7|2260.5|135
1687531500000|2023-06-23 14:45:00|2262.9|2261.7|2261.2|2260|2263.2|2262|2261.2|2260|97
1687531800000|2023-06-23 14:50:00|2261.7|2260.5|2259.7|2258.5|2262.2|2261|2258.7|2257.5|153
1687532100000|2023-06-23 14:55:00|2259.9|2258.7|2260.2|2259|2260.2|2259|2258.7|2257.5|84
1687532400000|2023-06-23 15:00:00|2259.9|2258.7|2260.7|2259.5|2261.2|2260|2259.7|2258.5|52
1687532700000|2023-06-23 15:05:00|2261.2|2260|2260.2|2259|2261.7|2260.5|2259.7|2258.5|96
1687533000000|2023-06-23 15:10:00|2260.4|2259.2|2257.7|2256.5|2260.7|2259.5|2257.2|2256|87
1687533300000|2023-06-23 15:15:00|2257.9|2256.7|2257.2|2256|2258.2|2257|2257.2|2256|52
1687533600000|2023-06-23 15:20:00|2257.7|2256.5|2257.7|2256.5|2258.4|2257.2|2256.7|2255.5|48
1687533900000|2023-06-23 15:25:00|2257.9|2256.7|2258.2|2257|2258.7|2257.5|2256.7|2255.5|40
1687534200000|2023-06-23 15:30:00|2257.7|2256.5|2259.4|2258.2|2259.7|2258.5|2257.7|2256.5|194
1687534500000|2023-06-23 15:35:00|2259.7|2258.5|2261.4|2260.2|2262.2|2261|2259.2|2258|73
1687534800000|2023-06-23 15:40:00|2261.2|2260|2262.2|2261|2262.4|2261.2|2261.2|2260|48
1687535100000|2023-06-23 15:45:00|2261.9|2260.7|2261.7|2260.5|2262.2|2261|2260.9|2259.7|48
1687535400000|2023-06-23 15:50:00|2261.9|2260.7|2261.2|2260|2262.2|2261|2260.7|2259.5|21
1687535700000|2023-06-23 15:55:00|2261.4|2260.2|2261.7|2260.5|2261.7|2260.5|2260.2|2259|46
1687536000000|2023-06-23 16:00:00|2261.2|2260|2260.7|2259.5|2262.2|2261|2260.7|2259.5|93
1687536300000|2023-06-23 16:05:00|2260.9|2259.7|2262.7|2261.5|2262.7|2261.5|2260.7|2259.5|91
1687536600000|2023-06-23 16:10:00|2262.4|2261.2|2262.2|2261|2262.7|2261.5|2261.2|2260|49
1687536900000|2023-06-23 16:15:00|2261.9|2260.7|2264.7|2263.5|2264.7|2263.5|2261.7|2260.5|98
1687537200000|2023-06-23 16:20:00|2264.2|2263|2264.7|2263.5|2265.2|2264|2263.7|2262.5|63
1687537500000|2023-06-23 16:25:00|2264.9|2263.7|2264.9|2263.7|2265.2|2264|2264.7|2263.5|48
1687537800000|2023-06-23 16:30:00|2265.2|2264|2265.7|2264.5|2266.7|2265.5|2265.2|2264|61
1687538100000|2023-06-23 16:35:00|2265.4|2264.2|2264.7|2263.5|2265.4|2264.2|2264.2|2263|61
1687538400000|2023-06-23 16:40:00|2264.2|2263|2265.7|2264.5|2266.2|2265|2264.2|2263|77
1687538700000|2023-06-23 16:45:00|2265.9|2264.7|2264.2|2263|2266.2|2265|2264.2|2263|53
1687539000000|2023-06-23 16:50:00|2264.7|2263.5|2263.7|2262.5|2265.2|2264|2263.7|2262.5|82
1687539300000|2023-06-23 16:55:00|2263.9|2262.7|2264.2|2263|2264.2|2263|2262.7|2261.5|33
1687539600000|2023-06-23 17:00:00|2264.4|2263.2|2262.2|2261|2264.7|2263.5|2262.2|2261|80
1687539900000|2023-06-23 17:05:00|2262.7|2261.5|2262.9|2261.7|2263.2|2262|2261.2|2260|48
1687540200000|2023-06-23 17:10:00|2263.2|2262|2264.2|2263|2264.7|2263.5|2262.2|2261|39
1687540500000|2023-06-23 17:15:00|2263.9|2262.7|2264.2|2263|2264.4|2263.2|2263.2|2262|28
1687540800000|2023-06-23 17:20:00|2264.7|2263.5|2264.4|2263.2|2264.7|2263.5|2263.7|2262.5|70
1687541100000|2023-06-23 17:25:00|2264.7|2263.5|2265.2|2264|2265.2|2264|2264.4|2263.2|93
1687541400000|2023-06-23 17:30:00|2265.4|2264.2|2264.2|2263|2265.4|2264.2|2263.7|2262.5|16
1687541700000|2023-06-23 17:35:00|2264.4|2263.2|2265.2|2264|2265.2|2264|2264.2|2263|25
1687542000000|2023-06-23 17:40:00|2264.7|2263.5|2263.7|2262.5|2265.2|2264|2263.7|2262.5|37
1687542300000|2023-06-23 17:45:00|2263.4|2262.2|2263.2|2262|2263.7|2262.5|2262.9|2261.7|40
1687542600000|2023-06-23 17:50:00|2262.9|2261.7|2263.2|2262|2263.7|2262.5|2262.9|2261.7|26
1687542900000|2023-06-23 17:55:00|2263.4|2262.2|2262.4|2261.2|2263.4|2262.2|2262.4|2261.2|19
1687543200000|2023-06-23 18:00:00|2262.7|2261.5|2262.2|2261|2262.7|2261.5|2261.7|2260.5|36
1687543500000|2023-06-23 18:05:00|2261.7|2260.5|2260.2|2259|2261.7|2260.5|2260.2|2259|84
1687543800000|2023-06-23 18:10:00|2260.4|2259.2|2260.2|2259|2260.7|2259.5|2259.7|2258.5|39
1687544100000|2023-06-23 18:15:00|2259.9|2258.7|2260.2|2259|2261.2|2260|2259.7|2258.5|25
1687544400000|2023-06-23 18:20:00|2260.7|2259.5|2262.2|2261|2262.4|2261.2|2260.4|2259.2|43
1687544700000|2023-06-23 18:25:00|2262.4|2261.2|2260.7|2259.5|2262.7|2261.5|2259.7|2258.5|110
1687545000000|2023-06-23 18:30:00|2260.9|2259.7|2261.7|2260.5|2261.7|2260.5|2260.4|2259.2|74
1687545300000|2023-06-23 18:35:00|2261.2|2260|2259.7|2258.5|2261.7|2260.5|2259.7|2258.5|52
1687545600000|2023-06-23 18:40:00|2259.4|2258.2|2259.7|2258.5|2261.2|2260|2259.2|2258|57
1687545900000|2023-06-23 18:45:00|2259.4|2258.2|2258.2|2257|2259.7|2258.5|2257.7|2256.5|115
1687546200000|2023-06-23 18:50:00|2257.7|2256.5|2258.2|2257|2258.7|2257.5|2257.7|2256.5|74
1687546500000|2023-06-23 18:55:00|2257.7|2256.5|2258.2|2257|2260.2|2259|2257.7|2256.5|195
1687546800000|2023-06-23 19:00:00|2257.9|2256.7|2258.4|2257.2|2259.2|2258|2256.9|2255.7|118
1687547100000|2023-06-23 19:05:00|2258.2|2257|2260.7|2259.5|2260.7|2259.5|2258.2|2257|95
1687547400000|2023-06-23 19:10:00|2261.2|2260|2260.7|2259.5|2261.7|2260.5|2260.2|2259|62
1687547700000|2023-06-23 19:15:00|2260.9|2259.7|2261.7|2260.5|2261.7|2260.5|2259.9|2258.7|31
1687548000000|2023-06-23 19:20:00|2261.2|2260|2259.7|2258.5|2261.7|2260.5|2259.2|2258|58
1687548300000|2023-06-23 19:25:00|2259.4|2258.2|2259.7|2258.5|2260.2|2259|2259.2|2258|43
1687548600000|2023-06-23 19:30:00|2259.9|2258.7|2259.9|2258.7|2261.2|2260|2259.2|2258|54
1687548900000|2023-06-23 19:35:00|2260.2|2259|2261.2|2260|2261.2|2260|2259.7|2258.5|76
1687549200000|2023-06-23 19:40:00|2260.9|2259.7|2261.2|2260|2261.2|2260|2259.9|2258.7|113
1687549500000|2023-06-23 19:45:00|2261.7|2260.5|2260.9|2259.7|2261.7|2260.5|2260.2|2259|63
1687549800000|2023-06-23 19:50:00|2260.7|2259.5|2261.2|2260|2262.4|2261.2|2259.7|2258.5|229
1687550100000|2023-06-23 19:55:00|2261.4|2260.2|2262.4|2261.2|2262.7|2261.5|2261.2|2260|229
1687550400000|2023-06-23 20:00:00|2262.7|2261.5|2261.7|2260.5|2262.7|2261.5|2260.2|2259|43
1687550700000|2023-06-23 20:05:00|2261.2|2260|2261.7|2260.5|2262.2|2261|2260.7|2259.5|223
1687551000000|2023-06-23 20:10:00|2261.4|2260.2|2261.7|2260.5|2261.7|2260.5|2260.7|2259.5|173
1687551300000|2023-06-23 20:15:00|2261.4|2260.2|2260.9|2259.7|2261.4|2260.2|2260.7|2259.5|52
1687551600000|2023-06-23 20:20:00|2261.2|2260|2260.4|2259.2|2261.2|2260|2260.4|2259.2|97
1687551900000|2023-06-23 20:25:00|2260.7|2259.5|2261.4|2260.2|2261.7|2260.5|2260.7|2259.5|16
1687552200000|2023-06-23 20:30:00|2261.2|2260|2261.7|2260.5|2261.7|2260.5|2261.2|2260|8
1687552500000|2023-06-23 20:35:00|2261.4|2260.2|2261.9|2260.7|2262.2|2261|2261.4|2260.2|22
1687552800000|2023-06-23 20:40:00|2262.2|2261|2261.7|2260.5|2262.2|2261|2261.7|2260.5|38
1687553100000|2023-06-23 20:45:00|2261.2|2260|2260.7|2259.5|2261.4|2260.2|2260.7|2259.5|24
1687553400000|2023-06-23 20:50:00|2260.4|2259.2|2260.9|2258.9|2260.9|2259.7|2260.2|2258.9|20
1687553700000|2023-06-23 20:55:00|2260.8|2258.8|2260.3|2258.3|2261|2259|2260.2|2258.2|0
1687730400000|2023-06-25 22:00:00|2256.7|2254.7|2255.8|2253.8|2256.7|2254.7|2253.5|2251.5|0
1687730700000|2023-06-25 22:05:00|2256|2254|2257.4|2255.4|2257.6|2255.6|2255.8|2253.8|0
1687731000000|2023-06-25 22:10:00|2257.5|2255.5|2257.3|2255.3|2257.5|2255.5|2256.7|2254.7|0
1687731300000|2023-06-25 22:15:00|2257.5|2255.5|2257.9|2255.9|2258.5|2256.5|2257.5|2255.5|0
1687731600000|2023-06-25 22:20:00|2258.1|2256.1|2258.1|2256.1|2258.4|2256.4|2257.5|2255.5|0
1687731900000|2023-06-25 22:25:00|2258.2|2256.2|2259.7|2257.7|2259.9|2257.9|2258.2|2256.2|0
1687732200000|2023-06-25 22:30:00|2259.6|2257.6|2260.1|2258.1|2260.1|2258.1|2259.6|2257.6|0
1687732500000|2023-06-25 22:35:00|2259.8|2257.8|2259.9|2257.9|2259.9|2257.9|2259.8|2257.8|0
1687732800000|2023-06-25 22:40:00|2260.2|2258.2|2260.5|2258.5|2260.5|2258.5|2260|2258|0
1687733100000|2023-06-25 22:45:00|2260.6|2258.6|2260.7|2258.7|2260.8|2258.8|2260.6|2258.6|0
1687733400000|2023-06-25 22:50:00|2260.9|2258.9|2260.9|2258.9|2260.9|2258.9|2260.7|2258.7|0
1687733700000|2023-06-25 22:55:00|2260.6|2258.6|2260.3|2258.3|2260.6|2258.6|2260|2258|0
1687734000000|2023-06-25 23:00:00|2260.2|2258.2|2260.9|2258.9|2261|2259|2260|2258|0
1687734300000|2023-06-25 23:05:00|2261.1|2259.1|2261.1|2259.1|2261.6|2259.6|2260.9|2258.9|0
1687734600000|2023-06-25 23:10:00|2261.2|2259.2|2261.3|2259.3|2261.6|2259.6|2261.2|2259.2|0
1687734900000|2023-06-25 23:15:00|2261.4|2259.4|2261.3|2259.3|2261.5|2259.5|2261.3|2259.3|0
1687735200000|2023-06-25 23:20:00|2261.4|2259.4|2261.4|2259.4|2261.4|2259.4|2261.2|2259.2|0
1687735500000|2023-06-25 23:25:00|2261.2|2259.2|2262.4|2260.4|2262.4|2260.4|2261.2|2259.2|0
1687735800000|2023-06-25 23:30:00|2262.8|2260.8|2259.1|2257.1|2263.3|2261.3|2258.9|2256.9|0
1687736100000|2023-06-25 23:35:00|2259.2|2257.2|2257.6|2255.6|2259.2|2257.2|2256.4|2254.4|0
1687736400000|2023-06-25 23:40:00|2257.5|2255.5|2257.8|2255.8|2257.9|2255.9|2256.9|2254.9|0
1687736700000|2023-06-25 23:45:00|2259.4|2258.2|2258.2|2257|2259.7|2258.5|2255.2|2254|869
1687737000000|2023-06-25 23:50:00|2257.7|2256.5|2258.2|2257|2258.2|2257|2257.2|2256|342
1687737300000|2023-06-25 23:55:00|2258.7|2257.5|2260.7|2259.5|2260.9|2259.7|2258.2|2257|509
1687737600000|2023-06-26 00:00:00|2260.5|2259.7|2247|2246.2|2260.7|2259.9|2245.5|2244.7|3548
1687737900000|2023-06-26 00:05:00|2246.5|2245.7|2244|2243.2|2248.5|2247.7|2242|2241.2|1423
1687738200000|2023-06-26 00:10:00|2244.5|2243.7|2249.5|2248.7|2250|2249.2|2244.5|2243.7|928
1687738500000|2023-06-26 00:15:00|2249.2|2248.4|2251.5|2250.7|2253.5|2252.7|2248.5|2247.7|1181
1687738800000|2023-06-26 00:20:00|2251.7|2250.9|2255.5|2254.7|2259.5|2258.7|2251|2250.2|1083
1687739100000|2023-06-26 00:25:00|2255|2254.2|2261.5|2260.7|2262|2261.2|2255|2254.2|794
1687739400000|2023-06-26 00:30:00|2262|2261.2|2258.5|2257.7|2262|2261.2|2256.5|2255.7|935
1687739700000|2023-06-26 00:35:00|2258.7|2257.9|2263.5|2262.7|2263.5|2262.7|2258|2257.2|552
1687740000000|2023-06-26 00:40:00|2263.7|2262.9|2264.5|2263.7|2266.5|2265.7|2263|2262.2|579
1687740300000|2023-06-26 00:45:00|2264.7|2263.9|2262.2|2261.4|2266|2265.2|2262|2261.2|527
1687740600000|2023-06-26 00:50:00|2262.5|2261.7|2264.5|2263.7|2264.5|2263.7|2261|2260.2|500
1687740900000|2023-06-26 00:55:00|2265|2264.2|2265|2264.2|2266|2265.2|2263.5|2262.7|428
1687741200000|2023-06-26 01:00:00|2264.7|2263.9|2262|2261.2|2264.7|2263.9|2262|2261.2|353
1687741500000|2023-06-26 01:05:00|2261.5|2260.7|2261|2260.2|2262|2261.2|2259.7|2258.9|355
1687741800000|2023-06-26 01:10:00|2260.5|2259.7|2261|2260.2|2262.5|2261.7|2260.5|2259.7|318
1687742100000|2023-06-26 01:15:00|2261.5|2260.7|2265|2264.2|2265|2264.2|2261.5|2260.7|290
1687742400000|2023-06-26 01:20:00|2264.7|2263.9|2270.5|2269.7|2271|2270.2|2264.5|2263.7|711
1687742700000|2023-06-26 01:25:00|2270|2269.2|2267.5|2266.7|2271|2270.2|2267|2266.2|359
1687743000000|2023-06-26 01:30:00|2268|2267.2|2270.5|2269.7|2271|2270.2|2267.5|2266.7|452
1687743300000|2023-06-26 01:35:00|2270|2269.2|2270|2269.2|2271|2270.2|2268.5|2267.7|306
1687743600000|2023-06-26 01:40:00|2270.2|2269.4|2269|2268.2|2270.5|2269.7|2268|2267.2|280
1687743900000|2023-06-26 01:45:00|2268.5|2267.7|2267|2266.2|2269|2268.2|2266.7|2265.9|231
1687744200000|2023-06-26 01:50:00|2266.5|2265.7|2267.5|2266.7|2268.5|2267.7|2266.5|2265.7|264
1687744500000|2023-06-26 01:55:00|2267|2266.2|2266.5|2265.7|2267.2|2266.4|2266|2265.2|581
1687744800000|2023-06-26 02:00:00|2266|2265.2|2267.7|2266.9|2268|2267.2|2265.5|2264.7|690
1687745100000|2023-06-26 02:05:00|2267.5|2266.7|2267|2266.2|2268|2267.2|2266.5|2265.7|354
1687745400000|2023-06-26 02:10:00|2267.5|2266.7|2270|2269.2|2270.5|2269.7|2267.5|2266.7|585
1687745700000|2023-06-26 02:15:00|2269.5|2268.7|2270|2269.2|2270.2|2269.4|2269|2268.2|240
1687746000000|2023-06-26 02:20:00|2270.5|2269.7|2270.5|2269.7|2271|2270.2|2269.5|2268.7|218
1687746300000|2023-06-26 02:25:00|2270.2|2269.4|2270|2269.2|2271|2270.2|2269.5|2268.7|248
1687746600000|2023-06-26 02:30:00|2270.2|2269.4|2272|2271.2|2273.5|2272.7|2270|2269.2|405
1687746900000|2023-06-26 02:35:00|2272.5|2271.7|2272|2271.2|2273|2272.2|2272|2271.2|156
1687747200000|2023-06-26 02:40:00|2271.5|2270.7|2272.5|2271.7|2272.5|2271.7|2271.5|2270.7|124
1687747500000|2023-06-26 02:45:00|2272.2|2271.4|2272.5|2271.7|2272.5|2271.7|2271.5|2270.7|114
1687747800000|2023-06-26 02:50:00|2272|2271.2|2271|2270.2|2272|2271.2|2270|2269.2|108
1687748100000|2023-06-26 02:55:00|2271.5|2270.7|2271|2270.2|2271.5|2270.7|2270.5|2269.7|67
1687748400000|2023-06-26 03:00:00|2270.5|2269.7|2270.5|2269.7|2271|2270.2|2270.5|2269.7|77
1687748700000|2023-06-26 03:05:00|2270|2269.2|2269.5|2268.7|2270|2269.2|2269|2268.2|129
1687749000000|2023-06-26 03:10:00|2269.7|2268.9|2270|2269.2|2270.5|2269.7|2269.5|2268.7|84
1687749300000|2023-06-26 03:15:00|2270.5|2269.7|2271.5|2270.7|2271.5|2270.7|2270.5|2269.7|72
1687749600000|2023-06-26 03:20:00|2271|2270.2|2269.5|2268.7|2271|2270.2|2269.5|2268.7|134
1687749900000|2023-06-26 03:25:00|2270|2269.2|2268.2|2267.4|2270|2269.2|2268|2267.2|199
1687750200000|2023-06-26 03:30:00|2269|2268.2|2266|2265.2|2269|2268.2|2266|2265.2|517
1687750500000|2023-06-26 03:35:00|2266.5|2265.7|2263.5|2262.7|2267|2266.2|2262.5|2261.7|506
1687750800000|2023-06-26 03:40:00|2264|2263.2|2263|2262.2|2267|2266.2|2263|2262.2|441
1687751100000|2023-06-26 03:45:00|2263.2|2262.4|2263|2262.2|2264.5|2263.7|2262|2261.2|543
1687751400000|2023-06-26 03:50:00|2263.2|2262.4|2263|2262.2|2264|2263.2|2262.5|2261.7|334
1687751700000|2023-06-26 03:55:00|2262.5|2261.7|2261.5|2260.7|2262.7|2261.9|2260.2|2259.4|409
1687752000000|2023-06-26 04:00:00|2262|2261.2|2263.5|2262.7|2263.7|2262.9|2261|2260.2|305
1687752300000|2023-06-26 04:05:00|2264|2263.2|2264.5|2263.7|2266|2265.2|2264|2263.2|195
1687752600000|2023-06-26 04:10:00|2264|2263.2|2264|2263.2|2264.5|2263.7|2263.7|2262.9|248
1687752900000|2023-06-26 04:15:00|2263.5|2262.7|2265|2264.2|2265|2264.2|2262.7|2261.9|173
1687753200000|2023-06-26 04:20:00|2264.5|2263.7|2264|2263.2|2265.5|2264.7|2264|2263.2|250
1687753500000|2023-06-26 04:25:00|2264.2|2263.4|2264.5|2263.7|2265|2264.2|2264|2263.2|196
1687753800000|2023-06-26 04:30:00|2264|2263.2|2262|2261.2|2264|2263.2|2262|2261.2|316
1687754100000|2023-06-26 04:35:00|2261.5|2260.7|2262.7|2261.9|2263|2262.2|2261.5|2260.7|284
1687754400000|2023-06-26 04:40:00|2262.5|2261.7|2260.5|2259.7|2263|2262.2|2259.5|2258.7|539
1687754700000|2023-06-26 04:45:00|2260.7|2259.9|2261.5|2260.7|2262.5|2261.7|2260.5|2259.7|344
1687755000000|2023-06-26 04:50:00|2261.2|2260.4|2260.5|2259.7|2261.5|2260.7|2259.5|2258.7|477
1687755300000|2023-06-26 04:55:00|2261|2260.2|2262|2261.2|2262.5|2261.7|2261|2260.2|231
1687755600000|2023-06-26 05:00:00|2262.5|2261.7|2263|2262.2|2263|2262.2|2262|2261.2|229
1687755900000|2023-06-26 05:05:00|2263.2|2262.4|2264|2263.2|2264.5|2263.7|2263|2262.2|304
1687756200000|2023-06-26 05:10:00|2263.5|2262.7|2262.5|2261.7|2264|2263.2|2262.5|2261.7|244
1687756500000|2023-06-26 05:15:00|2263|2262.2|2264|2263.2|2264|2263.2|2262.5|2261.7|203
1687756800000|2023-06-26 05:20:00|2263.5|2262.7|2262.5|2261.7|2263.5|2262.7|2262.2|2261.4|175
1687757100000|2023-06-26 05:25:00|2262|2261.2|2263|2262.2|2263|2262.2|2262|2261.2|262
1687757400000|2023-06-26 05:30:00|2263.5|2262.7|2264|2263.2|2265|2264.2|2263.2|2262.4|324
1687757700000|2023-06-26 05:35:00|2263.5|2262.7|2263|2262.2|2263.5|2262.7|2263|2262.2|252
1687758000000|2023-06-26 05:40:00|2263.5|2262.7|2264.5|2263.7|2265|2264.2|2263|2262.2|421
1687758300000|2023-06-26 05:45:00|2265|2264.2|2265.5|2264.7|2266.5|2265.7|2264.5|2263.7|560
1687758600000|2023-06-26 05:50:00|2265|2264.2|2262.5|2261.7|2265|2264.2|2262.5|2261.7|658
1687758900000|2023-06-26 05:55:00|2262.7|2261.9|2261.5|2260.7|2263|2262.2|2260.5|2259.7|1908
1687759200000|2023-06-26 06:00:00|2260|2259.2|2260|2259.2|2260|2259.2|2258|2257.2|2965
1687759500000|2023-06-26 06:05:00|2259.5|2258.7|2260.6|2258.6|2260.6|2259.2|2259|2258.2|600
1687759800000|2023-06-26 06:10:00|2260.8|2258.8|2259.6|2257.6|2261.7|2259.7|2259.5|2257.5|18
1687760100000|2023-06-26 06:15:00|2259.4|2257.4|2259.6|2257.6|2259.6|2257.6|2259|2257|384
1687760400000|2023-06-26 06:20:00|2259.8|2257.8|2259.7|2257.7|2260.1|2258.1|2259|2257|0
1687760700000|2023-06-26 06:25:00|2259.6|2257.6|2260.2|2258.2|2260.6|2258.6|2259.6|2257.6|0
1687761000000|2023-06-26 06:30:00|2260.1|2258.1|2259.6|2257.6|2260.1|2258.1|2259.4|2257.4|0
1687761300000|2023-06-26 06:35:00|2259.4|2257.4|2259.4|2257.4|2259.7|2257.7|2259.3|2257.3|0
1687761600000|2023-06-26 06:40:00|2259.3|2257.3|2259.4|2257.4|2259.6|2257.6|2259.1|2257.1|0
1687761900000|2023-06-26 06:45:00|2259.2|2257.2|2259.5|2257.5|2259.7|2257.7|2259.2|2257.2|0
1687762200000|2023-06-26 06:50:00|2259.6|2257.6|2260.2|2258.2|2261.1|2259.1|2259.6|2257.6|0
1687762500000|2023-06-26 06:55:00|2260.1|2258.1|2260.8|2258.8|2261.1|2259.1|2259.9|2257.9|0
1687762800000|2023-06-26 07:00:00|2261.1|2259.1|2258.4|2256.4|2261.4|2259.4|2258.2|2256.2|0
1687763100000|2023-06-26 07:05:00|2257.2|2255.2|2255.3|2253.3|2257.7|2255.7|2255.1|2253.1|0
1687763400000|2023-06-26 07:10:00|2255.1|2253.1|2252.6|2250.6|2255.3|2253.3|2252|2250|0
1687763700000|2023-06-26 07:15:00|2252.7|2250.7|2251.5|2249.5|2253.5|2251.5|2251.1|2249.1|0
1687764000000|2023-06-26 07:20:00|2251.4|2249.4|2252|2250|2254.1|2252.1|2251.2|2249.2|0
1687764300000|2023-06-26 07:25:00|2252.1|2250.1|2252.7|2250.7|2253.6|2251.6|2252|2250|0
1687764600000|2023-06-26 07:30:00|2253.4|2252.2|2250.7|2249.5|2253.4|2252.2|2250.2|2249|554
1687764900000|2023-06-26 07:35:00|2250.9|2249.7|2249.9|2248.7|2251.2|2250|2249.2|2248|414
1687765200000|2023-06-26 07:40:00|2249.7|2248.5|2252.7|2251.5|2252.9|2251.7|2249.7|2248.5|236
1687765500000|2023-06-26 07:45:00|2252.2|2251|2253.4|2252.2|2253.9|2252.7|2252.2|2251|126
1687765800000|2023-06-26 07:50:00|2253.7|2252.5|2255.4|2254.2|2255.7|2254.5|2253.7|2252.5|235
1687766100000|2023-06-26 07:55:00|2255.7|2254.5|2255.4|2254.2|2256.2|2255|2254.7|2253.5|92
1687766400000|2023-06-26 08:00:00|2255.7|2254.5|2254.7|2253.5|2255.7|2254.5|2253.7|2252.5|86
1687766700000|2023-06-26 08:05:00|2254.9|2253.7|2253.2|2252|2255.2|2254|2253.2|2252|114
1687767000000|2023-06-26 08:10:00|2252.9|2251.7|2255.2|2254|2255.7|2254.5|2252.9|2251.7|103
1687767300000|2023-06-26 08:15:00|2255.7|2254.5|2254.2|2253|2256.2|2255|2253.9|2252.7|76
1687767600000|2023-06-26 08:20:00|2254.7|2253.5|2254.7|2253.5|2255.4|2254.2|2254.2|2253|73
1687767900000|2023-06-26 08:25:00|2254.4|2253.2|2251.7|2250.5|2254.7|2253.5|2251.7|2250.5|69
1687768200000|2023-06-26 08:30:00|2251.4|2250.2|2254.4|2253.2|2254.7|2253.5|2250.7|2249.5|76
1687768500000|2023-06-26 08:35:00|2254.2|2253|2255.7|2254.5|2256.4|2255.2|2254.2|2253|73
1687768800000|2023-06-26 08:40:00|2255.4|2254.2|2254.2|2253|2255.7|2254.5|2253.7|2252.5|44
1687769100000|2023-06-26 08:45:00|2253.7|2252.5|2252.2|2251|2254.7|2253.5|2252.2|2251|77
1687769400000|2023-06-26 08:50:00|2251.7|2250.5|2253.4|2252.2|2253.7|2252.5|2251.7|2250.5|57
1687769700000|2023-06-26 08:55:00|2253.7|2252.5|2253.7|2252.5|2254.2|2253|2253.2|2252|362
1687770000000|2023-06-26 09:00:00|2254.2|2253|2255.2|2254|2255.2|2254|2253.7|2252.5|215
1687770300000|2023-06-26 09:05:00|2254.7|2253.5|2255.2|2254|2256.2|2255|2254.7|2253.5|95
1687770600000|2023-06-26 09:10:00|2254.9|2253.7|2254.2|2253|2255.7|2254.5|2253.9|2252.7|38
1687770900000|2023-06-26 09:15:00|2254.7|2253.5|2255.2|2254|2255.7|2254.5|2254.2|2253|23
1687771200000|2023-06-26 09:20:00|2255.4|2254.2|2255.4|2254.2|2255.7|2254.5|2254.7|2253.5|30
1687771500000|2023-06-26 09:25:00|2255.7|2254.5|2254.2|2253|2256.2|2255|2253.7|2252.5|126
1687771800000|2023-06-26 09:30:00|2254.4|2253.2|2255.7|2254.5|2255.7|2254.5|2254.2|2253|20
1687772100000|2023-06-26 09:35:00|2255.4|2254.2|2256.7|2255.5|2257.7|2256.5|2255.2|2254|60
1687772400000|2023-06-26 09:40:00|2256.9|2255.7|2257.7|2256.5|2257.7|2256.5|2256.9|2255.7|50
1687772700000|2023-06-26 09:45:00|2257.4|2256.2|2257.4|2256.2|2258.2|2257|2257.2|2256|14
1687773000000|2023-06-26 09:50:00|2257.2|2256|2258.2|2257|2258.7|2257.5|2257.2|2256|22
1687773300000|2023-06-26 09:55:00|2257.7|2256.5|2257.7|2256.5|2258.2|2257|2257.2|2256|57
1687773600000|2023-06-26 10:00:00|2257.2|2256|2256.2|2255|2257.9|2256.7|2256.2|2255|94
1687773900000|2023-06-26 10:05:00|2256.7|2255.5|2256.2|2255|2256.7|2255.5|2255.7|2254.5|50
1687774200000|2023-06-26 10:10:00|2255.9|2254.7|2256.2|2255|2256.7|2255.5|2255.7|2254.5|35
1687774500000|2023-06-26 10:15:00|2256.4|2255.2|2255.2|2254|2256.7|2255.5|2255.2|2254|26
1687774800000|2023-06-26 10:20:00|2255.4|2254.2|2255.2|2254|2255.7|2254.5|2255.2|2254|46
1687775100000|2023-06-26 10:25:00|2254.7|2253.5|2254.7|2253.5|2255.2|2254|2254.7|2253.5|25
1687775400000|2023-06-26 10:30:00|2254.2|2253|2253.7|2252.5|2254.7|2253.5|2253.7|2252.5|67
1687775700000|2023-06-26 10:35:00|2253.2|2252|2254.2|2253|2254.7|2253.5|2253.2|2252|47
1687776000000|2023-06-26 10:40:00|2254.4|2253.2|2255.2|2254|2255.2|2254|2254.2|2253|19
1687776300000|2023-06-26 10:45:00|2254.7|2253.5|2254.2|2253|2254.9|2253.7|2253.9|2252.7|50
1687776600000|2023-06-26 10:50:00|2253.9|2252.7|2253.9|2252.7|2254.2|2253|2253.4|2252.2|41
1687776900000|2023-06-26 10:55:00|2253.7|2252.5|2254.2|2253|2254.2|2253|2253.7|2252.5|47
1687777200000|2023-06-26 11:00:00|2254.4|2253.2|2254.2|2253|2254.7|2253.5|2253.7|2252.5|22
1687777500000|2023-06-26 11:05:00|2253.9|2252.7|2253.9|2252.7|2254.2|2253|2253.2|2252|57
1687777800000|2023-06-26 11:10:00|2254.2|2253|2254.2|2253|2254.2|2253|2253.2|2252|42
1687778100000|2023-06-26 11:15:00|2254.4|2253.2|2254.2|2253|2254.7|2253.5|2254.2|2253|49
1687778400000|2023-06-26 11:20:00|2254.7|2253.5|2254.2|2253|2254.7|2253.5|2254.2|2253|27
1687778700000|2023-06-26 11:25:00|2253.7|2252.5|2254.2|2253|2254.2|2253|2253.2|2252|76
1687779000000|2023-06-26 11:30:00|2253.7|2252.5|2253.7|2252.5|2254.2|2253|2253.7|2252.5|66
1687779300000|2023-06-26 11:35:00|2253.9|2252.7|2253.7|2252.5|2254.2|2253|2253.7|2252.5|92
1687779600000|2023-06-26 11:40:00|2254.2|2253|2254.2|2253|2254.2|2253|2254.2|2253|36
1687779900000|2023-06-26 11:45:00|2253.9|2252.7|2254.2|2253|2254.2|2253|2253.7|2252.5|81
1687780200000|2023-06-26 11:50:00|2253.7|2252.5|2254.2|2253|2254.7|2253.5|2253.7|2252.5|24
1687780500000|2023-06-26 11:55:00|2253.9|2252.7|2253.7|2252.5|2254.2|2253|2253.2|2252|97
1687780800000|2023-06-26 12:00:00|2253.2|2252|2253.7|2252.5|2254.2|2253|2253.2|2252|52
1687781100000|2023-06-26 12:05:00|2253.2|2252|2252.9|2251.7|2253.7|2252.5|2252.7|2251.5|38
1687781400000|2023-06-26 12:10:00|2253.2|2252|2253.2|2252|2253.4|2252.2|2252.7|2251.5|147
1687781700000|2023-06-26 12:15:00|2252.9|2251.7|2253.2|2252|2253.2|2252|2252.7|2251.5|201
1687782000000|2023-06-26 12:20:00|2253.7|2252.5|2252.2|2251|2254.2|2253|2252.2|2251|259
1687782300000|2023-06-26 12:25:00|2252.4|2251.2|2252.7|2251.5|2253.2|2252|2252.2|2251|93
1687782600000|2023-06-26 12:30:00|2252.9|2251.7|2253.2|2252|2253.7|2252.5|2252.7|2251.5|202
1687782900000|2023-06-26 12:35:00|2252.7|2251.5|2252.7|2251.5|2253.2|2252|2252.2|2251|97
1687783200000|2023-06-26 12:40:00|2253.2|2252|2252.2|2251|2253.2|2252|2251.7|2250.5|77
1687783500000|2023-06-26 12:45:00|2252.7|2251.5|2252.2|2251|2252.7|2251.5|2251.7|2250.5|217
1687783800000|2023-06-26 12:50:00|2252.4|2251.2|2251.7|2250.5|2252.4|2251.2|2251.2|2250|223
1687784100000|2023-06-26 12:55:00|2251.4|2250.2|2251.2|2250|2252.2|2251|2251.2|2250|79
1687784400000|2023-06-26 13:00:00|2251.7|2250.5|2251.2|2250|2251.7|2250.5|2251.2|2250|55
1687784700000|2023-06-26 13:05:00|2251.7|2250.5|2251.2|2250|2251.7|2250.5|2251.2|2250|107
1687785000000|2023-06-26 13:10:00|2250.9|2249.7|2252.2|2251|2252.2|2251|2250.9|2249.7|200
1687785300000|2023-06-26 13:15:00|2251.9|2250.7|2252.7|2251.5|2253.2|2252|2251.9|2250.7|57
1687785600000|2023-06-26 13:20:00|2252.9|2251.7|2254.2|2253|2254.2|2253|2252.7|2251.5|56
1687785900000|2023-06-26 13:25:00|2253.9|2252.7|2253.2|2252|2253.9|2252.7|2252.7|2251.5|25
1687786200000|2023-06-26 13:30:00|2253.7|2252.5|2254.2|2253|2256.2|2255|2253.7|2252.5|917
1687786500000|2023-06-26 13:35:00|2253.7|2252.5|2255.7|2254.5|2256.2|2255|2253.7|2252.5|802
1687786800000|2023-06-26 13:40:00|2256.2|2255|2258.7|2257.5|2258.7|2257.5|2255.7|2254.5|127
1687787100000|2023-06-26 13:45:00|2259.2|2258|2257.7|2256.5|2260.2|2259|2257.7|2256.5|154
1687787400000|2023-06-26 13:50:00|2257.2|2256|2259.7|2258.5|2260.2|2259|2257.2|2256|82
1687787700000|2023-06-26 13:55:00|2259.4|2258.2|2258.7|2257.5|2259.7|2258.5|2257.9|2256.7|116
1687788000000|2023-06-26 14:00:00|2258.4|2257.2|2258.7|2257.5|2259.7|2258.5|2257.7|2256.5|113
1687788300000|2023-06-26 14:05:00|2259.2|2258|2258.2|2257|2260.7|2259.5|2258.2|2257|106
1687788600000|2023-06-26 14:10:00|2257.9|2256.7|2257.7|2256.5|2258.2|2257|2255.7|2254.5|131
1687788900000|2023-06-26 14:15:00|2257.2|2256|2258.2|2257|2259.7|2258.5|2257.2|2256|132
1687789200000|2023-06-26 14:20:00|2257.7|2256.5|2257.7|2256.5|2258.7|2257.5|2256.9|2255.7|83
1687789500000|2023-06-26 14:25:00|2257.4|2256.2|2256.7|2255.5|2258.2|2257|2256.2|2255|72
1687789800000|2023-06-26 14:30:00|2256.2|2255|2255.2|2254|2256.7|2255.5|2253.7|2252.5|100
1687790100000|2023-06-26 14:35:00|2255.4|2254.2|2255.2|2254|2256.2|2255|2254.4|2253.2|105
1687790400000|2023-06-26 14:40:00|2254.7|2253.5|2256.7|2255.5|2257.2|2256|2253.9|2252.7|185
1687790700000|2023-06-26 14:45:00|2256.4|2255.2|2257.7|2256.5|2257.7|2256.5|2256.2|2255|54
1687791000000|2023-06-26 14:50:00|2257.9|2256.7|2258.2|2257|2259.4|2258.2|2257.2|2256|146
1687791300000|2023-06-26 14:55:00|2257.9|2256.7|2258.9|2257.7|2258.9|2257.7|2257.2|2256|71
1687791600000|2023-06-26 15:00:00|2259.2|2258|2256.7|2255.5|2259.2|2258|2256.4|2255.2|66
1687791900000|2023-06-26 15:05:00|2256.4|2255.2|2256.7|2255.5|2257.2|2256|2255.2|2254|72
1687792200000|2023-06-26 15:10:00|2256.2|2255|2257.2|2256|2257.4|2256.2|2256.2|2255|88
1687792500000|2023-06-26 15:15:00|2256.7|2255.5|2256.2|2255|2258.2|2257|2255.7|2254.5|102
1687792800000|2023-06-26 15:20:00|2256.4|2255.2|2255.9|2254.7|2256.7|2255.5|2255.2|2254|220
1687793100000|2023-06-26 15:25:00|2255.7|2254.5|2256.2|2255|2257.2|2256|2255.7|2254.5|94
1687793400000|2023-06-26 15:30:00|2256.4|2255.2|2257.7|2256.5|2258.2|2257|2256.2|2255|142
1687793700000|2023-06-26 15:35:00|2257.4|2256.2|2257.7|2256.5|2258.2|2257|2257.2|2256|44
1687794000000|2023-06-26 15:40:00|2257.9|2256.7|2257.2|2256|2258.2|2257|2256.2|2255|90
1687794300000|2023-06-26 15:45:00|2256.9|2255.7|2258.2|2257|2258.7|2257.5|2256.7|2255.5|73
1687794600000|2023-06-26 15:50:00|2258.4|2257.2|2258.7|2257.5|2259.2|2258|2258.2|2257|51
1687794900000|2023-06-26 15:55:00|2258.9|2257.7|2259.7|2258.5|2259.7|2258.5|2258.2|2257|67
1687795200000|2023-06-26 16:00:00|2259.4|2258.2|2258.7|2257.5|2260.2|2259|2258.2|2257|51
1687795500000|2023-06-26 16:05:00|2258.4|2257.2|2257.7|2256.5|2258.7|2257.5|2256.7|2255.5|94
1687795800000|2023-06-26 16:10:00|2257.2|2256|2258.2|2257|2258.2|2257|2256.2|2255|130
1687796100000|2023-06-26 16:15:00|2257.7|2256.5|2258.2|2257|2259.2|2258|2257.7|2256.5|239
1687796400000|2023-06-26 16:20:00|2258.4|2257.2|2259.2|2258|2259.2|2258|2257.7|2256.5|100
1687796700000|2023-06-26 16:25:00|2258.9|2257.7|2258.7|2257.5|2259.7|2258.5|2258.7|2257.5|78
1687797000000|2023-06-26 16:30:00|2258.9|2257.7|2258.7|2257.5|2259.2|2258|2257.7|2256.5|71
1687797300000|2023-06-26 16:35:00|2258.4|2257.2|2258.7|2257.5|2259.2|2258|2258.2|2257|52
1687797600000|2023-06-26 16:40:00|2258.2|2257|2257.7|2256.5|2258.7|2257.5|2257.2|2256|77
1687797900000|2023-06-26 16:45:00|2257.2|2256|2257.7|2256.5|2258.7|2257.5|2257.2|2256|98
1687798200000|2023-06-26 16:50:00|2257.9|2256.7|2258.2|2257|2258.2|2257|2257.2|2256|79
1687798500000|2023-06-26 16:55:00|2257.7|2256.5|2259.2|2258|2259.2|2258|2257.7|2256.5|80
1687798800000|2023-06-26 17:00:00|2259.4|2258.2|2258.7|2257.5|2259.7|2258.5|2258.7|2257.5|48
1687799100000|2023-06-26 17:05:00|2258.9|2257.7|2258.7|2257.5|2259.2|2258|2258.2|2257|39
1687799400000|2023-06-26 17:10:00|2258.9|2257.7|2258.7|2257.5|2259.2|2258|2258.2|2257|48
1687799700000|2023-06-26 17:15:00|2258.9|2257.7|2259.4|2258.2|2259.7|2258.5|2258.9|2257.7|41
1687800000000|2023-06-26 17:20:00|2259.2|2258|2259.2|2258|2260.2|2259|2259.2|2258|24
1687800300000|2023-06-26 17:25:00|2258.7|2257.5|2259.9|2258.7|2260.2|2259|2258.2|2257|97
1687800600000|2023-06-26 17:30:00|2260.2|2259|2259.7|2258.5|2260.2|2259|2259.2|2258|24
1687800900000|2023-06-26 17:35:00|2259.2|2258|2259.2|2258|2259.7|2258.5|2258.7|2257.5|28
1687801200000|2023-06-26 17:40:00|2259.7|2258.5|2258.7|2257.5|2260.2|2259|2258.7|2257.5|27
1687801500000|2023-06-26 17:45:00|2259.2|2258|2259.2|2258|2259.7|2258.5|2258.7|2257.5|60
1687801800000|2023-06-26 17:50:00|2258.9|2257.7|2258.2|2257|2259.2|2258|2258.2|2257|18
1687802100000|2023-06-26 17:55:00|2257.7|2256.5|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|20
1687802400000|2023-06-26 18:00:00|2258.2|2257|2258.2|2257|2258.7|2257.5|2257.2|2256|15
1687802700000|2023-06-26 18:05:00|2257.9|2256.7|2257.7|2256.5|2257.9|2256.7|2257.2|2256|27
1687803000000|2023-06-26 18:10:00|2257.4|2256.2|2257.7|2256.5|2258.2|2257|2257.2|2256|14
1687803300000|2023-06-26 18:15:00|2257.2|2256|2257.7|2256.5|2258.2|2257|2257.2|2256|12
1687803600000|2023-06-26 18:20:00|2257.4|2256.2|2257.2|2256|2258.2|2257|2256.7|2255.5|30
1687803900000|2023-06-26 18:25:00|2256.9|2255.7|2257.7|2256.5|2258.2|2257|2256.7|2255.5|22
1687804200000|2023-06-26 18:30:00|2258.2|2257|2259.7|2258.5|2259.7|2258.5|2258.2|2257|57
1687804500000|2023-06-26 18:35:00|2259.9|2258.7|2261.2|2260|2261.2|2260|2259.7|2258.5|107
1687804800000|2023-06-26 18:40:00|2260.9|2259.7|2261.2|2260|2261.7|2260.5|2260.7|2259.5|32
1687805100000|2023-06-26 18:45:00|2260.7|2259.5|2260.7|2259.5|2261.2|2260|2260.2|2259|26
1687805400000|2023-06-26 18:50:00|2260.4|2259.2|2260.2|2259|2260.7|2259.5|2259.7|2258.5|28
1687805700000|2023-06-26 18:55:00|2260.7|2259.5|2259.7|2258.5|2260.7|2259.5|2259.2|2258|13
1687806000000|2023-06-26 19:00:00|2259.2|2258|2260.2|2259|2260.7|2259.5|2259.2|2258|25
1687806300000|2023-06-26 19:05:00|2260.4|2259.2|2260.2|2259|2260.4|2259.2|2259.7|2258.5|17
1687806600000|2023-06-26 19:10:00|2259.7|2258.5|2260.2|2259|2260.2|2259|2259.7|2258.5|21
1687806900000|2023-06-26 19:15:00|2259.7|2258.5|2260.7|2259.5|2260.7|2259.5|2259.7|2258.5|37
1687807200000|2023-06-26 19:20:00|2260.4|2259.2|2259.7|2258.5|2260.7|2259.5|2259.2|2258|32
1687807500000|2023-06-26 19:25:00|2259.9|2258.7|2260.2|2259|2260.7|2259.5|2259.7|2258.5|21
1687807800000|2023-06-26 19:30:00|2259.9|2258.7|2260.7|2259.5|2260.7|2259.5|2259.7|2258.5|26
1687808100000|2023-06-26 19:35:00|2260.4|2259.2|2260.7|2259.5|2261.2|2260|2260.4|2259.2|24
1687808400000|2023-06-26 19:40:00|2260.9|2259.7|2259.7|2258.5|2261.2|2260|2259.7|2258.5|28
1687808700000|2023-06-26 19:45:00|2259.4|2258.2|2258.2|2257|2259.4|2258.2|2257.2|2256|59
1687809000000|2023-06-26 19:50:00|2257.9|2256.7|2258.2|2257|2258.7|2257.5|2257.2|2256|75
1687809300000|2023-06-26 19:55:00|2257.7|2256.5|2257.2|2256|2258.7|2257.5|2256.7|2255.5|188
1687809600000|2023-06-26 20:00:00|2257.4|2256.2|2257.2|2256|2258.2|2257|2257.2|2256|49
1687809900000|2023-06-26 20:05:00|2257.4|2256.2|2257.2|2256|2257.7|2256.5|2256.7|2255.5|127
1687810200000|2023-06-26 20:10:00|2256.7|2255.5|2257.2|2256|2257.7|2256.5|2256.7|2255.5|174
1687810500000|2023-06-26 20:15:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.7|2255.5|165
1687810800000|2023-06-26 20:20:00|2256.9|2255.7|2256.7|2255.5|2256.9|2255.7|2256.7|2255.5|16
1687811100000|2023-06-26 20:25:00|2257.2|2256|2257.2|2256|2257.2|2256|2256.7|2255.5|7
1687811400000|2023-06-26 20:30:00|2257.7|2256.5|2257.2|2256|2257.7|2256.5|2257.2|2256|14
1687812000000|2023-06-26 20:40:00|2257.4|2256.2|2257.2|2256|2257.7|2256.5|2257.2|2256|22
1687812300000|2023-06-26 20:45:00|2257.4|2256.2|2256.4|2255.2|2257.7|2256.5|2256.4|2255.2|30
1687812600000|2023-06-26 20:50:00|2256.2|2255|2256.9|2254.9|2256.9|2255.5|2256.2|2254.9|10
1687812900000|2023-06-26 20:55:00|2256.6|2254.6|2256.1|2254.1|2256.9|2254.9|2256|2254|0
1687813200000|2023-06-26 21:00:00|2255.9|2253.9|2256|2254|2256|2254|2255.9|2253.9|5
1687813500000|2023-06-26 21:05:00|2255.9|2253.9|2256.1|2254.1|2256.1|2254.1|2255.9|2253.9|0
1687813800000|2023-06-26 21:10:00|2256|2254|2256|2254|2256.1|2254.1|2256|2254|0
1687814100000|2023-06-26 21:15:00|2255.9|2253.9|2256|2254|2256|2254|2255.9|2253.9|0
1687814400000|2023-06-26 21:20:00|2255.9|2253.9|2255.9|2253.9|2255.9|2253.9|2255.9|2253.9|0
1687815300000|2023-06-26 21:35:00|2256|2254|2255.9|2253.9|2256|2254|2255.9|2253.9|0
1687815600000|2023-06-26 21:40:00|2255.8|2253.8|2255.9|2253.9|2255.9|2253.9|2255.8|2253.8|0
1687815900000|2023-06-26 21:45:00|2255.8|2253.8|2255.9|2253.9|2255.9|2253.9|2255.8|2253.8|0
1687816200000|2023-06-26 21:50:00|2256|2254|2256|2254|2256.1|2254.1|2256|2254|0
1687816500000|2023-06-26 21:55:00|2255.9|2253.9|2256|2254|2256|2254|2255.9|2253.9|0
1687816800000|2023-06-26 22:00:00|2256.4|2254.4|2255.9|2253.9|2256.8|2254.8|2255.6|2253.6|0
1687817100000|2023-06-26 22:05:00|2255.8|2253.8|2256.1|2254.1|2256.1|2254.1|2255.5|2253.5|0
1687817400000|2023-06-26 22:10:00|2256|2254|2256.1|2254.1|2256.2|2254.2|2256|2254|0
1687817700000|2023-06-26 22:15:00|2256.3|2254.3|2256.3|2254.3|2256.6|2254.6|2256.2|2254.2|0
1687818000000|2023-06-26 22:20:00|2256.2|2254.2|2256.2|2254.2|2256.3|2254.3|2256.2|2254.2|0
1687818600000|2023-06-26 22:30:00|2256.1|2254.1|2256.5|2254.5|2256.5|2254.5|2256|2254|0
1687818900000|2023-06-26 22:35:00|2256.6|2254.6|2256.8|2254.8|2256.9|2254.9|2256.5|2254.5|0
1687819200000|2023-06-26 22:40:00|2256.9|2254.9|2256.7|2254.7|2256.9|2254.9|2256.7|2254.7|0
1687819500000|2023-06-26 22:45:00|2256.6|2254.6|2256.7|2254.7|2256.8|2254.8|2256.5|2254.5|0
1687820100000|2023-06-26 22:55:00|2256.9|2254.9|2256.9|2254.9|2256.9|2254.9|2256.9|2254.9|0
1687820400000|2023-06-26 23:00:00|2256.8|2254.8|2256.7|2254.7|2256.8|2254.8|2256.6|2254.6|0
1687821000000|2023-06-26 23:10:00|2256.8|2254.8|2256.8|2254.8|2257|2255|2256.5|2254.5|0
1687821300000|2023-06-26 23:15:00|2257|2255|2257|2255|2257|2255|2256.7|2254.7|0
1687821600000|2023-06-26 23:20:00|2256.8|2254.8|2256.8|2254.8|2256.8|2254.8|2256.8|2254.8|0
1687821900000|2023-06-26 23:25:00|2256.7|2254.7|2256.8|2254.8|2257|2255|2256.7|2254.7|0
1687822200000|2023-06-26 23:30:00|2257|2255|2258|2256|2258.2|2256.2|2257|2255|0
1687822500000|2023-06-26 23:35:00|2257.9|2255.9|2256.9|2254.9|2258|2256|2256.9|2254.9|0
1687822800000|2023-06-26 23:40:00|2256.7|2254.7|2253.4|2251.4|2256.7|2254.7|2253.4|2251.4|0
1687823100000|2023-06-26 23:45:00|2253.3|2251.3|2258.2|2257|2259.2|2258|2253.3|2251.3|642
1687823400000|2023-06-26 23:50:00|2257.7|2256.5|2258.4|2257.2|2258.4|2257.2|2257.2|2256|112
1687823700000|2023-06-26 23:55:00|2258.2|2257|2261.2|2260|2261.2|2260|2258.2|2257|531
1687824000000|2023-06-27 00:00:00|2261|2260.2|2263|2262.2|2264|2263.2|2259|2258.2|2503
1687824300000|2023-06-27 00:05:00|2263.5|2262.7|2264|2263.2|2264.5|2263.7|2261|2260.2|1173
1687824600000|2023-06-27 00:10:00|2263.5|2262.7|2258.5|2257.7|2263.5|2262.7|2258.5|2257.7|712
1687824900000|2023-06-27 00:15:00|2258.7|2257.9|2254|2253.2|2259|2258.2|2254|2253.2|745
1687825200000|2023-06-27 00:20:00|2253.7|2252.9|2255.5|2254.7|2257|2256.2|2253.5|2252.7|711
1687825500000|2023-06-27 00:25:00|2255|2254.2|2253.5|2252.7|2257|2256.2|2253|2252.2|610
1687825800000|2023-06-27 00:30:00|2253.7|2252.9|2251.5|2250.7|2254|2253.2|2251.5|2250.7|887
1687826100000|2023-06-27 00:35:00|2252|2251.2|2250.5|2249.7|2252|2251.2|2249.5|2248.7|707
1687826400000|2023-06-27 00:40:00|2251|2250.2|2249|2248.2|2252.2|2251.4|2248.5|2247.7|636
1687826700000|2023-06-27 00:45:00|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2247.2|2246.4|464
1687827000000|2023-06-27 00:50:00|2250|2249.2|2252.5|2251.7|2253|2252.2|2249.5|2248.7|290
1687827300000|2023-06-27 00:55:00|2252|2251.2|2246|2245.2|2253.5|2252.7|2246|2245.2|514
1687827600000|2023-06-27 01:00:00|2246.5|2245.7|2246.5|2245.7|2248|2247.2|2246|2245.2|595
1687827900000|2023-06-27 01:05:00|2246.2|2245.4|2243.5|2242.7|2246.5|2245.7|2242|2241.2|813
1687828200000|2023-06-27 01:10:00|2244|2243.2|2244.5|2243.7|2246.5|2245.7|2243.5|2242.7|599
1687828500000|2023-06-27 01:15:00|2245|2244.2|2243.5|2242.7|2245|2244.2|2240.5|2239.7|819
1687828800000|2023-06-27 01:20:00|2243|2242.2|2242|2241.2|2243|2242.2|2241|2240.2|358
1687829100000|2023-06-27 01:25:00|2242.2|2241.4|2239.5|2238.7|2242.2|2241.4|2239.5|2238.7|364
1687829400000|2023-06-27 01:30:00|2239.7|2238.9|2242.7|2241.9|2244|2243.2|2239|2238.2|647
1687829700000|2023-06-27 01:35:00|2243|2242.2|2245.5|2244.7|2246|2245.2|2243|2242.2|286
1687830000000|2023-06-27 01:40:00|2246|2245.2|2244.5|2243.7|2246|2245.2|2242.5|2241.7|773
1687830300000|2023-06-27 01:45:00|2244.2|2243.4|2245.5|2244.7|2246|2245.2|2243.5|2242.7|817
1687830600000|2023-06-27 01:50:00|2246|2245.2|2244|2243.2|2246|2245.2|2242.5|2241.7|887
1687830900000|2023-06-27 01:55:00|2243.7|2242.9|2247.2|2246.4|2247.5|2246.7|2243|2242.2|839
1687831200000|2023-06-27 02:00:00|2247.5|2246.7|2247|2246.2|2248|2247.2|2246|2245.2|1018
1687831500000|2023-06-27 02:05:00|2246.5|2245.7|2248|2247.2|2248.5|2247.7|2246|2245.2|1168
1687831800000|2023-06-27 02:10:00|2247.7|2246.9|2249|2248.2|2250|2249.2|2247.7|2246.9|742
1687832100000|2023-06-27 02:15:00|2249.2|2248.4|2247.5|2246.7|2250|2249.2|2247.5|2246.7|508
1687832400000|2023-06-27 02:20:00|2248|2247.2|2248|2247.2|2248.5|2247.7|2247|2246.2|540
1687832700000|2023-06-27 02:25:00|2248.2|2247.4|2247|2246.2|2248.5|2247.7|2246.5|2245.7|704
1687833000000|2023-06-27 02:30:00|2247.2|2246.4|2246.5|2245.7|2247.5|2246.7|2245.5|2244.7|605
1687833300000|2023-06-27 02:35:00|2247|2246.2|2246.5|2245.7|2247|2246.2|2246|2245.2|189
1687833600000|2023-06-27 02:40:00|2246|2245.2|2246|2245.2|2246|2245.2|2245.5|2244.7|263
1687833900000|2023-06-27 02:45:00|2246.2|2245.4|2245|2244.2|2246.5|2245.7|2245|2244.2|158
1687834200000|2023-06-27 02:50:00|2244.5|2243.7|2244|2243.2|2244.5|2243.7|2243|2242.2|526
1687834500000|2023-06-27 02:55:00|2243.5|2242.7|2243.5|2242.7|2243.5|2242.7|2243|2242.2|415
1687834800000|2023-06-27 03:00:00|2244|2243.2|2243.5|2242.7|2244|2243.2|2243|2242.2|405
1687835100000|2023-06-27 03:05:00|2243|2242.2|2242.5|2241.7|2243.5|2242.7|2242.5|2241.7|273
1687835400000|2023-06-27 03:10:00|2242|2241.2|2243|2242.2|2243.5|2242.7|2242|2241.2|318
1687835700000|2023-06-27 03:15:00|2242.7|2241.9|2243|2242.2|2243|2242.2|2242.5|2241.7|70
1687836000000|2023-06-27 03:20:00|2243.2|2242.4|2244|2243.2|2244|2243.2|2243.2|2242.4|46
1687836300000|2023-06-27 03:25:00|2243.5|2242.7|2243|2242.2|2243.5|2242.7|2243|2242.2|157
1687836600000|2023-06-27 03:30:00|2243.5|2242.7|2245.5|2244.7|2246|2245.2|2241.5|2240.7|783
1687836900000|2023-06-27 03:35:00|2245.2|2244.4|2246|2245.2|2247|2246.2|2245|2244.2|297
1687837200000|2023-06-27 03:40:00|2245.5|2244.7|2245.5|2244.7|2245.5|2244.7|2244.5|2243.7|328
1687837500000|2023-06-27 03:45:00|2245|2244.2|2244.5|2243.7|2245.5|2244.7|2244.5|2243.7|271
1687837800000|2023-06-27 03:50:00|2244.2|2243.4|2242|2241.2|2244.2|2243.4|2241.5|2240.7|401
1687838100000|2023-06-27 03:55:00|2241.5|2240.7|2243.5|2242.7|2244.5|2243.7|2241.5|2240.7|349
1687838400000|2023-06-27 04:00:00|2243|2242.2|2245|2244.2|2245.5|2244.7|2243|2242.2|293
1687838700000|2023-06-27 04:05:00|2244.7|2243.9|2244.5|2243.7|2245|2244.2|2243.5|2242.7|285
1687839000000|2023-06-27 04:10:00|2245|2244.2|2245.5|2244.7|2246|2245.2|2244.5|2243.7|282
1687839300000|2023-06-27 04:15:00|2245.7|2244.9|2246|2245.2|2248|2247.2|2245.7|2244.9|260
1687839600000|2023-06-27 04:20:00|2246.2|2245.4|2248|2247.2|2248|2247.2|2246.2|2245.4|274
1687839900000|2023-06-27 04:25:00|2247.5|2246.7|2248.5|2247.7|2248.5|2247.7|2247.5|2246.7|208
1687840200000|2023-06-27 04:30:00|2248.2|2247.4|2248.7|2247.9|2249.5|2248.7|2248|2247.2|349
1687840500000|2023-06-27 04:35:00|2249|2248.2|2250|2249.2|2250|2249.2|2248.5|2247.7|381
1687840800000|2023-06-27 04:40:00|2249.5|2248.7|2251|2250.2|2251|2250.2|2249.5|2248.7|251
1687841100000|2023-06-27 04:45:00|2251.5|2250.7|2252|2251.2|2252|2251.2|2250.5|2249.7|255
1687841400000|2023-06-27 04:50:00|2251.5|2250.7|2252|2251.2|2254.5|2253.7|2251.5|2250.7|526
1687841700000|2023-06-27 04:55:00|2252.5|2251.7|2252.7|2251.9|2253|2252.2|2252|2251.2|174
1687842000000|2023-06-27 05:00:00|2252.5|2251.7|2254|2253.2|2254.5|2253.7|2252.5|2251.7|366
1687842300000|2023-06-27 05:05:00|2253.7|2252.9|2252.5|2251.7|2254|2253.2|2252.5|2251.7|272
1687842600000|2023-06-27 05:10:00|2252|2251.2|2253.5|2252.7|2253.5|2252.7|2251.5|2250.7|325
1687842900000|2023-06-27 05:15:00|2253|2252.2|2253|2252.2|2253|2252.2|2252|2251.2|254
1687843200000|2023-06-27 05:20:00|2253.5|2252.7|2254.5|2253.7|2255|2254.2|2253|2252.2|415
1687843500000|2023-06-27 05:25:00|2255|2254.2|2255.5|2254.7|2256|2255.2|2255|2254.2|353
1687843800000|2023-06-27 05:30:00|2255.2|2254.4|2253.5|2252.7|2255.2|2254.4|2253.5|2252.7|334
1687844100000|2023-06-27 05:35:00|2254|2253.2|2253.5|2252.7|2254.5|2253.7|2253|2252.2|477
1687844400000|2023-06-27 05:40:00|2253|2252.2|2250.5|2249.7|2253.5|2252.7|2250.5|2249.7|487
1687844700000|2023-06-27 05:45:00|2251|2250.2|2254.5|2253.7|2255|2254.2|2251|2250.2|727
1687845000000|2023-06-27 05:50:00|2254.7|2253.9|2255.5|2254.7|2256|2255.2|2253|2252.2|716
1687845300000|2023-06-27 05:55:00|2255|2254.2|2253.5|2252.7|2256|2255.2|2253.5|2252.7|2568
1687845600000|2023-06-27 06:00:00|2253|2252.2|2256.5|2255.7|2257.2|2256.4|2252.5|2251.7|2967
1687845900000|2023-06-27 06:05:00|2256|2255.2|2258.5|2256.5|2258.8|2257.2|2255.5|2254.7|618
1687846200000|2023-06-27 06:10:00|2258.6|2256.6|2258.4|2256.4|2258.9|2256.9|2257.6|2255.6|0
1687846500000|2023-06-27 06:15:00|2258.3|2256.3|2258.5|2256.5|2259|2257|2258.3|2256.3|294
1687846800000|2023-06-27 06:20:00|2258.4|2256.4|2256.9|2254.9|2258.4|2256.4|2256.8|2254.8|0
1687847100000|2023-06-27 06:25:00|2256.7|2254.7|2255.8|2253.8|2256.9|2254.9|2255.8|2253.8|0
1687847400000|2023-06-27 06:30:00|2256|2254|2256.3|2254.3|2256.6|2254.6|2255.8|2253.8|0
1687847700000|2023-06-27 06:35:00|2256.6|2254.6|2256.6|2254.6|2256.8|2254.8|2256.6|2254.6|0
1687848000000|2023-06-27 06:40:00|2256.9|2254.9|2257.2|2255.2|2257.2|2255.2|2256.9|2254.9|0
1687848300000|2023-06-27 06:45:00|2257.4|2255.4|2256.7|2254.7|2257.5|2255.5|2256.5|2254.5|0
1687848600000|2023-06-27 06:50:00|2256.5|2254.5|2255.9|2253.9|2256.5|2254.5|2255.9|2253.9|0
1687848900000|2023-06-27 06:55:00|2256|2254|2255.2|2253.2|2256|2254|2255.2|2253.2|0
1687849200000|2023-06-27 07:00:00|2255|2253|2257.2|2255.2|2257.3|2255.3|2254.4|2252.4|0
1687849500000|2023-06-27 07:05:00|2257.3|2255.3|2257.9|2255.9|2258.1|2256.1|2256.5|2254.5|0
1687849800000|2023-06-27 07:10:00|2258.1|2256.1|2258.4|2256.4|2258.5|2256.5|2257.7|2255.7|0
1687850100000|2023-06-27 07:15:00|2258.1|2256.1|2257.2|2255.2|2258.4|2256.4|2257.2|2255.2|0
1687850400000|2023-06-27 07:20:00|2257|2255|2257.1|2255.1|2257.8|2255.8|2257|2255|0
1687850700000|2023-06-27 07:25:00|2256.8|2254.8|2257.5|2255.5|2257.7|2255.7|2255|2253|0
1687851000000|2023-06-27 07:30:00|2257.4|2255.4|2255.4|2254.2|2257.5|2255.5|2254.2|2253|349
1687851300000|2023-06-27 07:35:00|2255.2|2254|2255.7|2254.5|2256.4|2255.2|2255.2|2254|126
1687851600000|2023-06-27 07:40:00|2255.4|2254.2|2255.7|2254.5|2255.9|2254.7|2255.2|2254|189
1687851900000|2023-06-27 07:45:00|2255.4|2254.2|2255.7|2254.5|2256.2|2255|2255.2|2254|164
1687852200000|2023-06-27 07:50:00|2256.2|2255|2256.7|2255.5|2256.7|2255.5|2255.7|2254.5|160
1687852500000|2023-06-27 07:55:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.2|2255|139
1687852800000|2023-06-27 08:00:00|2256.4|2255.2|2256.7|2255.5|2257.2|2256|2256.2|2255|96
1687853100000|2023-06-27 08:05:00|2256.2|2255|2256.4|2255.2|2257.2|2256|2255.7|2254.5|126
1687853400000|2023-06-27 08:10:00|2256.2|2255|2258.9|2257.7|2259.2|2258|2256.2|2255|131
1687853700000|2023-06-27 08:15:00|2258.7|2257.5|2260.7|2259.5|2260.7|2259.5|2258.7|2257.5|269
1687854000000|2023-06-27 08:20:00|2260.4|2259.2|2259.2|2258|2260.7|2259.5|2259.2|2258|263
1687854300000|2023-06-27 08:25:00|2258.7|2257.5|2259.7|2258.5|2260.2|2259|2258.2|2257|78
1687854600000|2023-06-27 08:30:00|2259.9|2258.7|2258.4|2257.2|2259.9|2258.7|2258.2|2257|48
1687854900000|2023-06-27 08:35:00|2258.7|2257.5|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|41
1687855200000|2023-06-27 08:40:00|2257.4|2256.2|2255.7|2254.5|2257.7|2256.5|2255.7|2254.5|38
1687855500000|2023-06-27 08:45:00|2255.2|2254|2255.7|2254.5|2256.2|2255|2254.7|2253.5|55
1687855800000|2023-06-27 08:50:00|2256.2|2255|2256.4|2255.2|2256.4|2255.2|2255.2|2254|57
1687856100000|2023-06-27 08:55:00|2256.2|2255|2256.2|2255|2256.7|2255.5|2255.2|2254|24
1687856400000|2023-06-27 09:00:00|2255.7|2254.5|2254.7|2253.5|2255.9|2254.7|2254.7|2253.5|29
1687856700000|2023-06-27 09:05:00|2255.2|2254|2254.7|2253.5|2255.2|2254|2254.7|2253.5|36
1687857000000|2023-06-27 09:10:00|2254.2|2253|2254.4|2253.2|2255.7|2254.5|2254.2|2253|45
1687857300000|2023-06-27 09:15:00|2254.2|2253|2254.2|2253|2254.7|2253.5|2254.2|2253|61
1687857600000|2023-06-27 09:20:00|2253.7|2252.5|2254.7|2253.5|2254.7|2253.5|2253.7|2252.5|25
1687857900000|2023-06-27 09:25:00|2254.2|2253|2255.2|2254|2255.7|2254.5|2254.2|2253|73
1687858200000|2023-06-27 09:30:00|2254.7|2253.5|2255.9|2254.7|2255.9|2254.7|2254.7|2253.5|76
1687858500000|2023-06-27 09:35:00|2255.7|2254.5|2255.2|2254|2256.2|2255|2254.7|2253.5|33
1687858800000|2023-06-27 09:40:00|2255.4|2254.2|2255.2|2254|2256.2|2255|2255.2|2254|25
1687859100000|2023-06-27 09:45:00|2255.4|2254.2|2255.2|2254|2255.7|2254.5|2254.7|2253.5|114
1687859400000|2023-06-27 09:50:00|2255.7|2254.5|2255.7|2254.5|2256.2|2255|2255.2|2254|120
1687859700000|2023-06-27 09:55:00|2255.4|2254.2|2255.2|2254|2256.2|2255|2255.2|2254|17
1687860000000|2023-06-27 10:00:00|2254.7|2253.5|2255.2|2254|2255.2|2254|2254.7|2253.5|53
1687860300000|2023-06-27 10:05:00|2255.4|2254.2|2254.2|2253|2255.4|2254.2|2254.2|2253|98
1687860600000|2023-06-27 10:10:00|2253.7|2252.5|2254.2|2253|2254.7|2253.5|2253.7|2252.5|34
1687860900000|2023-06-27 10:15:00|2254.7|2253.5|2254.7|2253.5|2254.7|2253.5|2254.2|2253|27
1687861200000|2023-06-27 10:20:00|2254.4|2253.2|2255.4|2254.2|2255.7|2254.5|2253.7|2252.5|56
1687861500000|2023-06-27 10:25:00|2255.2|2254|2255.7|2254.5|2255.7|2254.5|2255.2|2254|16
1687861800000|2023-06-27 10:30:00|2255.9|2254.7|2256.4|2255.2|2256.7|2255.5|2255.7|2254.5|52
1687862100000|2023-06-27 10:35:00|2256.2|2255|2257.2|2256|2257.2|2256|2255.7|2254.5|83
1687862400000|2023-06-27 10:40:00|2256.9|2255.7|2256.7|2255.5|2256.9|2255.7|2255.7|2254.5|57
1687862700000|2023-06-27 10:45:00|2256.2|2255|2256.7|2255.5|2256.7|2255.5|2255.7|2254.5|11
1687863000000|2023-06-27 10:50:00|2256.2|2255|2256.7|2255.5|2257.2|2256|2256.2|2255|12
1687863300000|2023-06-27 10:55:00|2256.4|2255.2|2257.2|2256|2257.2|2256|2256.2|2255|31
1687863600000|2023-06-27 11:00:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.7|2255.5|16
1687863900000|2023-06-27 11:05:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.2|2255|32
1687864200000|2023-06-27 11:10:00|2256.9|2255.7|2255.7|2254.5|2256.9|2255.7|2255.7|2254.5|11
1687864500000|2023-06-27 11:15:00|2255.9|2254.7|2254.2|2253|2256.2|2255|2254.2|2253|25
1687864800000|2023-06-27 11:20:00|2253.9|2252.7|2254.2|2253|2254.7|2253.5|2253.7|2252.5|8
1687865100000|2023-06-27 11:25:00|2253.9|2252.7|2253.7|2252.5|2254.7|2253.5|2253.7|2252.5|8
1687865400000|2023-06-27 11:30:00|2254.2|2253|2254.7|2253.5|2254.7|2253.5|2253.2|2252|35
1687865700000|2023-06-27 11:35:00|2254.4|2253.2|2254.4|2253.2|2254.9|2253.7|2254.2|2253|54
1687866000000|2023-06-27 11:40:00|2254.2|2253|2254.4|2253.2|2255.2|2254|2253.9|2252.7|277
1687866300000|2023-06-27 11:45:00|2254.2|2253|2253.7|2252.5|2254.7|2253.5|2253.7|2252.5|163
1687866600000|2023-06-27 11:50:00|2253.4|2252.2|2252.7|2251.5|2253.4|2252.2|2252.2|2251|28
1687866900000|2023-06-27 11:55:00|2252.4|2251.2|2252.7|2251.5|2253.2|2252|2252.2|2251|64
1687867200000|2023-06-27 12:00:00|2252.4|2251.2|2253.2|2252|2254.2|2253|2251.7|2250.5|38
1687867500000|2023-06-27 12:05:00|2253.4|2252.2|2253.2|2252|2253.9|2252.7|2253.2|2252|46
1687867800000|2023-06-27 12:10:00|2252.9|2251.7|2251.2|2250|2252.9|2251.7|2250.9|2249.7|31
1687868100000|2023-06-27 12:15:00|2251.7|2250.5|2252.7|2251.5|2253.2|2252|2251.7|2250.5|47
1687868400000|2023-06-27 12:20:00|2252.4|2251.2|2253.2|2252|2253.2|2252|2251.7|2250.5|38
1687868700000|2023-06-27 12:25:00|2252.9|2251.7|2253.7|2252.5|2253.7|2252.5|2252.9|2251.7|23
1687869000000|2023-06-27 12:30:00|2254.4|2253.2|2255.4|2254.2|2255.7|2254.5|2254.2|2253|154
1687869300000|2023-06-27 12:35:00|2255.2|2254|2255.7|2254.5|2256.2|2255|2255.2|2254|48
1687869600000|2023-06-27 12:40:00|2255.9|2254.7|2256.2|2255|2256.7|2255.5|2255.2|2254|24
1687869900000|2023-06-27 12:45:00|2255.9|2254.7|2256.2|2255|2256.4|2255.2|2255.2|2254|5
1687870200000|2023-06-27 12:50:00|2255.9|2254.7|2255.2|2254|2256.2|2255|2255.2|2254|22
1687870500000|2023-06-27 12:55:00|2254.9|2253.7|2254.7|2253.5|2255.2|2254|2253.9|2252.7|21
1687870800000|2023-06-27 13:00:00|2255.2|2254|2254.7|2253.5|2255.7|2254.5|2254.4|2253.2|50
1687871100000|2023-06-27 13:05:00|2254.4|2253.2|2255.7|2254.5|2255.7|2254.5|2254.2|2253|20
1687871400000|2023-06-27 13:10:00|2255.2|2254|2255.7|2254.5|2255.7|2254.5|2254.7|2253.5|20
1687871700000|2023-06-27 13:15:00|2255.2|2254|2255.2|2254|2255.2|2254|2254.7|2253.5|30
1687872000000|2023-06-27 13:20:00|2255.7|2254.5|2255.7|2254.5|2255.9|2254.7|2255.2|2254|12
1687872300000|2023-06-27 13:25:00|2255.9|2254.7|2255.7|2254.5|2256.2|2255|2255.7|2254.5|44
1687872600000|2023-06-27 13:30:00|2256.2|2255|2254.9|2253.7|2256.2|2255|2253.2|2252|240
1687872900000|2023-06-27 13:35:00|2255.2|2254|2257.2|2256|2257.7|2256.5|2254.7|2253.5|238
1687873200000|2023-06-27 13:40:00|2257.4|2256.2|2257.2|2256|2257.7|2256.5|2255.7|2254.5|162
1687873500000|2023-06-27 13:45:00|2256.7|2255.5|2255.2|2254|2257.2|2256|2254.2|2253|45
1687873800000|2023-06-27 13:50:00|2254.7|2253.5|2255.7|2254.5|2257.2|2256|2254.2|2253|61
1687874100000|2023-06-27 13:55:00|2255.4|2254.2|2257.9|2256.7|2257.9|2256.7|2255.2|2254|210
1687874400000|2023-06-27 14:00:00|2257.7|2256.5|2258.7|2257.5|2259.2|2258|2257.2|2256|172
1687874700000|2023-06-27 14:05:00|2258.4|2257.2|2258.2|2257|2259.4|2258.2|2257.2|2256|45
1687875000000|2023-06-27 14:10:00|2257.9|2256.7|2258.2|2257|2258.7|2257.5|2256.7|2255.5|167
1687875300000|2023-06-27 14:15:00|2258.4|2257.2|2260.2|2259|2260.7|2259.5|2258.2|2257|155
1687875600000|2023-06-27 14:20:00|2259.9|2258.7|2261.2|2260|2261.7|2260.5|2259.7|2258.5|93
1687875900000|2023-06-27 14:25:00|2261.4|2260.2|2262.2|2261|2263.7|2262.5|2261.2|2260|200
1687876200000|2023-06-27 14:30:00|2261.9|2260.7|2262.7|2261.5|2263.7|2262.5|2261.2|2260|114
1687876500000|2023-06-27 14:35:00|2262.2|2261|2264.7|2263.5|2264.7|2263.5|2262.2|2261|123
1687876800000|2023-06-27 14:40:00|2264.4|2263.2|2264.7|2263.5|2265.2|2264|2263.7|2262.5|101
1687877100000|2023-06-27 14:45:00|2264.9|2263.7|2265.7|2264.5|2265.7|2264.5|2264.2|2263|66
1687877400000|2023-06-27 14:50:00|2265.4|2264.2|2267.7|2266.5|2267.7|2266.5|2265.4|2264.2|146
1687877700000|2023-06-27 14:55:00|2267.4|2266.2|2267.2|2266|2267.7|2266.5|2266.2|2265|78
1687878000000|2023-06-27 15:00:00|2266.7|2265.5|2265.2|2264|2267.2|2266|2264.7|2263.5|185
1687878300000|2023-06-27 15:05:00|2264.7|2263.5|2265.7|2264.5|2265.7|2264.5|2264.7|2263.5|76
1687878600000|2023-06-27 15:10:00|2265.2|2264|2265.7|2264.5|2265.9|2264.7|2263.7|2262.5|117
1687878900000|2023-06-27 15:15:00|2265.9|2264.7|2266.2|2265|2266.7|2265.5|2265.2|2264|92
1687879200000|2023-06-27 15:20:00|2266.7|2265.5|2266.2|2265|2267.7|2266.5|2266.2|2265|75
1687879500000|2023-06-27 15:25:00|2266.7|2265.5|2267.7|2266.5|2267.7|2266.5|2266.2|2265|126
1687879800000|2023-06-27 15:30:00|2267.9|2266.7|2267.7|2266.5|2268.2|2267|2267.2|2266|61
1687880100000|2023-06-27 15:35:00|2267.2|2266|2267.2|2266|2267.7|2266.5|2266.7|2265.5|55
1687880400000|2023-06-27 15:40:00|2267.4|2266.2|2267.7|2266.5|2267.9|2266.7|2267.2|2266|36
1687880700000|2023-06-27 15:45:00|2267.2|2266|2266.2|2265|2268.4|2267.2|2266.2|2265|109
1687881000000|2023-06-27 15:50:00|2266.7|2265.5|2266.7|2265.5|2267.2|2266|2266.2|2265|39
1687881300000|2023-06-27 15:55:00|2266.2|2265|2266.2|2265|2266.7|2265.5|2265.9|2264.7|36
1687881600000|2023-06-27 16:00:00|2266.7|2265.5|2267.2|2266|2267.2|2266|2266.2|2265|41
1687881900000|2023-06-27 16:05:00|2267.7|2266.5|2266.7|2265.5|2267.7|2266.5|2266.7|2265.5|8
1687882200000|2023-06-27 16:10:00|2267.2|2266|2266.7|2265.5|2267.2|2266|2266.2|2265|13
1687882500000|2023-06-27 16:15:00|2266.4|2265.2|2265.9|2264.7|2266.7|2265.5|2265.7|2264.5|28
1687882800000|2023-06-27 16:20:00|2265.7|2264.5|2266.2|2265|2266.2|2265|2265.7|2264.5|12
1687883100000|2023-06-27 16:25:00|2266.7|2265.5|2267.2|2266|2267.2|2266|2266.4|2265.2|30
1687883400000|2023-06-27 16:30:00|2266.9|2265.7|2267.7|2266.5|2267.7|2266.5|2266.7|2265.5|10
1687883700000|2023-06-27 16:35:00|2267.2|2266|2268.7|2267.5|2268.7|2267.5|2267.2|2266|30
1687884000000|2023-06-27 16:40:00|2268.4|2267.2|2268.4|2267.2|2268.7|2267.5|2267.7|2266.5|39
1687884300000|2023-06-27 16:45:00|2268.7|2267.5|2268.2|2267|2268.7|2267.5|2268.2|2267|26
1687884600000|2023-06-27 16:50:00|2268.4|2267.2|2268.2|2267|2268.7|2267.5|2268.2|2267|20
1687884900000|2023-06-27 16:55:00|2268.7|2267.5|2268.2|2267|2268.7|2267.5|2267.7|2266.5|44
1687885200000|2023-06-27 17:00:00|2268.7|2267.5|2268.4|2267.2|2268.7|2267.5|2268.2|2267|73
1687885500000|2023-06-27 17:05:00|2268.7|2267.5|2268.2|2267|2268.7|2267.5|2267.7|2266.5|100
1687885800000|2023-06-27 17:10:00|2268.7|2267.5|2269.2|2268|2269.7|2268.5|2268.7|2267.5|58
1687886100000|2023-06-27 17:15:00|2268.7|2267.5|2269.7|2268.5|2269.9|2268.7|2268.7|2267.5|39
1687886400000|2023-06-27 17:20:00|2269.9|2268.7|2271.2|2270|2271.2|2270|2269.7|2268.5|42
1687886700000|2023-06-27 17:25:00|2270.7|2269.5|2271.2|2270|2272.7|2271.5|2270.7|2269.5|284
1687887000000|2023-06-27 17:30:00|2271.4|2270.2|2271.7|2270.5|2272.2|2271|2271.2|2270|22
1687887300000|2023-06-27 17:35:00|2271.9|2270.7|2271.7|2270.5|2272.2|2271|2271.2|2270|11
1687887600000|2023-06-27 17:40:00|2271.9|2270.7|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|18
1687887900000|2023-06-27 17:45:00|2272.2|2271|2273.2|2272|2273.2|2272|2272.2|2271|35
1687888200000|2023-06-27 17:50:00|2272.7|2271.5|2273.2|2272|2273.7|2272.5|2272.7|2271.5|83
1687888500000|2023-06-27 17:55:00|2272.9|2271.7|2273.7|2272.5|2273.7|2272.5|2272.7|2271.5|33
1687888800000|2023-06-27 18:00:00|2273.4|2272.2|2273.7|2272.5|2273.9|2272.7|2273.2|2272|176
1687889100000|2023-06-27 18:05:00|2273.2|2272|2273.4|2272.2|2274.2|2273|2273.2|2272|127
1687889400000|2023-06-27 18:10:00|2273.2|2272|2273.7|2272.5|2274.2|2273|2273.2|2272|87
1687889700000|2023-06-27 18:15:00|2273.2|2272|2273.7|2272.5|2273.7|2272.5|2272.9|2271.7|61
1687890000000|2023-06-27 18:20:00|2273.2|2272|2273.7|2272.5|2273.7|2272.5|2273.2|2272|17
1687890300000|2023-06-27 18:25:00|2273.9|2272.7|2273.7|2272.5|2273.9|2272.7|2273.7|2272.5|57
1687890600000|2023-06-27 18:30:00|2274.2|2273|2273.7|2272.5|2274.2|2273|2273.2|2272|80
1687890900000|2023-06-27 18:35:00|2274.2|2273|2273.2|2272|2274.2|2273|2273.2|2272|35
1687891200000|2023-06-27 18:40:00|2272.7|2271.5|2272.2|2271|2273.2|2272|2272.2|2271|105
1687891500000|2023-06-27 18:45:00|2271.7|2270.5|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|40
1687891800000|2023-06-27 18:50:00|2273.2|2272|2273.2|2272|2273.7|2272.5|2272.7|2271.5|81
1687892100000|2023-06-27 18:55:00|2272.9|2271.7|2273.2|2272|2273.2|2272|2272.7|2271.5|22
1687892400000|2023-06-27 19:00:00|2273.7|2272.5|2273.2|2272|2273.7|2272.5|2272.7|2271.5|32
1687892700000|2023-06-27 19:05:00|2273.7|2272.5|2273.7|2272.5|2274.2|2273|2273.2|2272|58
1687893000000|2023-06-27 19:10:00|2273.2|2272|2273.2|2272|2273.2|2272|2272.2|2271|79
1687893300000|2023-06-27 19:15:00|2272.9|2271.7|2271.7|2270.5|2272.9|2271.7|2271.7|2270.5|32
1687893600000|2023-06-27 19:20:00|2271.2|2270|2271.7|2270.5|2271.7|2270.5|2271.2|2270|54
1687893900000|2023-06-27 19:25:00|2271.9|2270.7|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|65
1687894200000|2023-06-27 19:30:00|2272.9|2271.7|2271.7|2270.5|2273.2|2272|2271.7|2270.5|47
1687894500000|2023-06-27 19:35:00|2271.2|2270|2271.2|2270|2271.7|2270.5|2270.7|2269.5|86
1687894800000|2023-06-27 19:40:00|2271.7|2270.5|2272.2|2271|2272.2|2271|2270.7|2269.5|140
1687895100000|2023-06-27 19:45:00|2271.7|2270.5|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|129
1687895400000|2023-06-27 19:50:00|2271.7|2270.5|2272.7|2271.5|2273.2|2272|2271.2|2270|188
1687895700000|2023-06-27 19:55:00|2272.2|2271|2272.2|2271|2273.2|2272|2272.2|2271|237
1687896000000|2023-06-27 20:00:00|2271.7|2270.5|2271.7|2270.5|2272.2|2271|2271.2|2270|33
1687896300000|2023-06-27 20:05:00|2271.2|2270|2271.2|2270|2271.2|2270|2270.7|2269.5|24
1687896600000|2023-06-27 20:10:00|2270.9|2269.7|2271.2|2270|2271.2|2270|2270.7|2269.5|82
1687896900000|2023-06-27 20:15:00|2271.7|2270.5|2271.2|2270|2271.7|2270.5|2271.2|2270|42
1687897200000|2023-06-27 20:20:00|2270.7|2269.5|2270.9|2269.7|2270.9|2269.7|2270.7|2269.5|28
1687897500000|2023-06-27 20:25:00|2270.7|2269.5|2271.2|2270|2271.2|2270|2270.7|2269.5|6
1687898100000|2023-06-27 20:35:00|2271.7|2270.5|2271.9|2270.7|2271.9|2270.7|2271.7|2270.5|12
1687898400000|2023-06-27 20:40:00|2272.2|2271|2272.2|2271|2272.2|2271|2271.9|2270.7|0
1687898700000|2023-06-27 20:45:00|2272.4|2271.2|2271.7|2270.5|2272.4|2271.2|2271.7|2270.5|18
1687899000000|2023-06-27 20:50:00|2271.2|2270|2271.6|2269.6|2271.6|2270|2270.7|2269.4|30
1687899300000|2023-06-27 20:55:00|2271.4|2269.4|2270.3|2268.3|2271.6|2269.6|2270.1|2268.1|0
1687899600000|2023-06-27 21:00:00|2270.4|2268.4|2270.6|2268.6|2270.6|2268.6|2270.3|2268.3|8
1687899900000|2023-06-27 21:05:00|2270.7|2268.7|2270.7|2268.7|2270.8|2268.8|2270.7|2268.7|0
1687900200000|2023-06-27 21:10:00|2270.8|2268.8|2270.5|2268.5|2270.8|2268.8|2270.3|2268.3|0
1687900500000|2023-06-27 21:15:00|2270.4|2268.4|2270.5|2268.5|2270.5|2268.5|2270.2|2268.2|0
1687900800000|2023-06-27 21:20:00|2270.4|2268.4|2270.5|2268.5|2270.5|2268.5|2270.3|2268.3|0
1687901100000|2023-06-27 21:25:00|2270.4|2268.4|2270.4|2268.4|2270.5|2268.5|2270.4|2268.4|0
1687901700000|2023-06-27 21:35:00|2270.5|2268.5|2270.4|2268.4|2270.5|2268.5|2270.4|2268.4|0
1687902000000|2023-06-27 21:40:00|2270.3|2268.3|2270.4|2268.4|2270.4|2268.4|2270.3|2268.3|0
1687902300000|2023-06-27 21:45:00|2270.5|2268.5|2270.4|2268.4|2270.5|2268.5|2270.4|2268.4|0
1687902600000|2023-06-27 21:50:00|2270.3|2268.3|2270.2|2268.2|2270.3|2268.3|2270.2|2268.2|0
1687902900000|2023-06-27 21:55:00|2270.3|2268.3|2270.4|2268.4|2270.4|2268.4|2270.3|2268.3|0
1687903200000|2023-06-27 22:00:00|2270.3|2268.3|2269.9|2267.9|2270.4|2268.4|2269.8|2267.8|0
1687903500000|2023-06-27 22:05:00|2270.1|2268.1|2270|2268|2270.1|2268.1|2270|2268|0
1687903800000|2023-06-27 22:10:00|2270.1|2268.1|2269.6|2267.6|2270.1|2268.1|2269.6|2267.6|0
1687904100000|2023-06-27 22:15:00|2269.5|2267.5|2269.4|2267.4|2269.5|2267.5|2269.4|2267.4|0
1687904400000|2023-06-27 22:20:00|2269.6|2267.6|2270|2268|2270|2268|2269.6|2267.6|0
1687904700000|2023-06-27 22:25:00|2269.8|2267.8|2269.3|2267.3|2270|2268|2269.2|2267.2|0
1687905000000|2023-06-27 22:30:00|2269.2|2267.2|2269.8|2267.8|2269.8|2267.8|2269.2|2267.2|0
1687905300000|2023-06-27 22:35:00|2269.7|2267.7|2269.4|2267.4|2269.7|2267.7|2269.3|2267.3|0
1687905600000|2023-06-27 22:40:00|2269.2|2267.2|2269.2|2267.2|2269.3|2267.3|2269.2|2267.2|0
1687905900000|2023-06-27 22:45:00|2269.1|2267.1|2269.3|2267.3|2269.3|2267.3|2269|2267|0
1687906200000|2023-06-27 22:50:00|2269.2|2267.2|2268.6|2266.6|2269.2|2267.2|2268.6|2266.6|0
1687906500000|2023-06-27 22:55:00|2269|2267|2266.6|2264.6|2269|2267|2265.5|2263.5|0
1687906800000|2023-06-27 23:00:00|2266.3|2264.3|2266.7|2264.7|2267|2265|2265.8|2263.8|0
1687907100000|2023-06-27 23:05:00|2266.6|2264.6|2266|2264|2266.7|2264.7|2266|2264|0
1687907400000|2023-06-27 23:10:00|2265.9|2263.9|2265.8|2263.8|2266|2264|2265.8|2263.8|0
1687907700000|2023-06-27 23:15:00|2265.9|2263.9|2265.9|2263.9|2266.2|2264.2|2265.6|2263.6|0
1687908000000|2023-06-27 23:20:00|2266.2|2264.2|2266.8|2264.8|2267.1|2265.1|2266.2|2264.2|0
1687908300000|2023-06-27 23:25:00|2266.7|2264.7|2266.8|2264.8|2266.8|2264.8|2266.2|2264.2|0
1687908600000|2023-06-27 23:30:00|2266.7|2264.7|2267.1|2265.1|2267.1|2265.1|2265.8|2263.8|0
1687908900000|2023-06-27 23:35:00|2266.5|2264.5|2267.9|2265.9|2268|2266|2266.2|2264.2|0
1687909200000|2023-06-27 23:40:00|2267.7|2265.7|2265.6|2263.6|2267.7|2265.7|2264.7|2262.7|0
1687909500000|2023-06-27 23:45:00|2265.4|2263.4|2268.2|2267|2268.2|2267|2263.2|2262|1016
1687909800000|2023-06-27 23:50:00|2268.7|2267.5|2269.7|2268.5|2270.2|2269|2267.7|2266.5|371
1687910100000|2023-06-27 23:55:00|2269.2|2268|2269.7|2268.5|2270.2|2269|2268.7|2267.5|254
1687910400000|2023-06-28 00:00:00|2269.5|2268.7|2271.7|2270.9|2277|2276.2|2269.5|2268.7|2895
1687910700000|2023-06-28 00:05:00|2271.5|2270.7|2277|2276.2|2278|2277.2|2270|2269.2|1770
1687911000000|2023-06-28 00:10:00|2277.5|2276.7|2277|2276.2|2278|2277.2|2274.2|2273.4|775
1687911300000|2023-06-28 00:15:00|2276.5|2275.7|2274.5|2273.7|2277.5|2276.7|2273.5|2272.7|581
1687911600000|2023-06-28 00:20:00|2274|2273.2|2273.2|2272.4|2274|2273.2|2271.5|2270.7|542
1687911900000|2023-06-28 00:25:00|2273.5|2272.7|2274|2273.2|2276|2275.2|2273.5|2272.7|521
1687912200000|2023-06-28 00:30:00|2273.7|2272.9|2274.5|2273.7|2275.5|2274.7|2272|2271.2|640
1687912500000|2023-06-28 00:35:00|2274.7|2273.9|2270.5|2269.7|2274.7|2273.9|2270|2269.2|376
1687912800000|2023-06-28 00:40:00|2271|2270.2|2271|2270.2|2272|2271.2|2270|2269.2|347
1687913100000|2023-06-28 00:45:00|2271.5|2270.7|2275.5|2274.7|2276|2275.2|2271.5|2270.7|364
1687913400000|2023-06-28 00:50:00|2275|2274.2|2275|2274.2|2276|2275.2|2274|2273.2|322
1687913700000|2023-06-28 00:55:00|2274.7|2273.9|2274|2273.2|2275|2274.2|2273.5|2272.7|312
1687914000000|2023-06-28 01:00:00|2274.5|2273.7|2277|2276.2|2277|2276.2|2272.5|2271.7|664
1687914300000|2023-06-28 01:05:00|2276.5|2275.7|2274.5|2273.7|2277|2276.2|2274|2273.2|437
1687914600000|2023-06-28 01:10:00|2275|2274.2|2274.5|2273.7|2276.5|2275.7|2274.5|2273.7|365
1687914900000|2023-06-28 01:15:00|2275|2274.2|2268.7|2267.9|2275|2274.2|2267.5|2266.7|818
1687915200000|2023-06-28 01:20:00|2269|2268.2|2270|2269.2|2271.5|2270.7|2268.5|2267.7|437
1687915500000|2023-06-28 01:25:00|2270.2|2269.4|2274.5|2273.7|2274.5|2273.7|2270|2269.2|514
1687915800000|2023-06-28 01:30:00|2274.7|2273.9|2272.5|2271.7|2276|2275.2|2272|2271.2|442
1687916100000|2023-06-28 01:35:00|2272|2271.2|2275.5|2274.7|2276|2275.2|2272|2271.2|325
1687916400000|2023-06-28 01:40:00|2275.7|2274.9|2273.5|2272.7|2276|2275.2|2273.5|2272.7|283
1687916700000|2023-06-28 01:45:00|2274|2273.2|2276.5|2275.7|2277|2276.2|2274|2273.2|355
1687917000000|2023-06-28 01:50:00|2276.7|2275.9|2276|2275.2|2277|2276.2|2274.5|2273.7|225
1687917300000|2023-06-28 01:55:00|2275.5|2274.7|2273.5|2272.7|2276|2275.2|2273.5|2272.7|200
1687917600000|2023-06-28 02:00:00|2273.7|2272.9|2273.5|2272.7|2274|2273.2|2272.7|2271.9|248
1687917900000|2023-06-28 02:05:00|2273.7|2272.9|2274.5|2273.7|2275|2274.2|2273.5|2272.7|355
1687918200000|2023-06-28 02:10:00|2274|2273.2|2274.5|2273.7|2275|2274.2|2274|2273.2|621
1687918500000|2023-06-28 02:15:00|2275|2274.2|2274|2273.2|2275|2274.2|2273|2272.2|250
1687918800000|2023-06-28 02:20:00|2273.7|2272.9|2275.5|2274.7|2276|2275.2|2273.5|2272.7|473
1687919100000|2023-06-28 02:25:00|2275|2274.2|2279|2278.2|2279|2278.2|2275|2274.2|1062
1687919400000|2023-06-28 02:30:00|2279.2|2278.4|2281|2280.2|2282|2281.2|2279.2|2278.4|525
1687919700000|2023-06-28 02:35:00|2281.5|2280.7|2283.5|2282.7|2286|2285.2|2281.5|2280.7|760
1687920000000|2023-06-28 02:40:00|2283.7|2282.9|2286|2285.2|2288|2287.2|2283.7|2282.9|1209
1687920300000|2023-06-28 02:45:00|2286.5|2285.7|2285|2284.2|2286.5|2285.7|2284.2|2283.4|946
1687920600000|2023-06-28 02:50:00|2285.5|2284.7|2285|2284.2|2286|2285.2|2284.5|2283.7|804
1687920900000|2023-06-28 02:55:00|2284.5|2283.7|2285.5|2284.7|2286|2285.2|2284|2283.2|527
1687921200000|2023-06-28 03:00:00|2285.7|2284.9|2286.2|2285.4|2287|2286.2|2285|2284.2|375
1687921500000|2023-06-28 03:05:00|2286|2285.2|2286.5|2285.7|2287.7|2286.9|2286|2285.2|718
1687921800000|2023-06-28 03:10:00|2287|2286.2|2287.5|2286.7|2288|2287.2|2287|2286.2|234
1687922100000|2023-06-28 03:15:00|2287.2|2286.4|2287.5|2286.7|2287.5|2286.7|2286.5|2285.7|587
1687922400000|2023-06-28 03:20:00|2287.2|2286.4|2288.5|2287.7|2288.5|2287.7|2287|2286.2|303
1687922700000|2023-06-28 03:25:00|2288.2|2287.4|2287.5|2286.7|2288.2|2287.4|2287.5|2286.7|290
1687923000000|2023-06-28 03:30:00|2287|2286.2|2289|2288.2|2289.2|2288.4|2286.5|2285.7|1069
1687923300000|2023-06-28 03:35:00|2289.2|2288.4|2291|2290.2|2293|2292.2|2289.2|2288.4|1445
1687923600000|2023-06-28 03:40:00|2290.5|2289.7|2292.5|2291.7|2293|2292.2|2290|2289.2|1334
1687923900000|2023-06-28 03:45:00|2292.7|2291.9|2291.5|2290.7|2294|2293.2|2290.5|2289.7|870
1687924200000|2023-06-28 03:50:00|2292|2291.2|2293|2292.2|2293|2292.2|2291|2290.2|662
1687924500000|2023-06-28 03:55:00|2293.5|2292.7|2293.5|2292.7|2293.5|2292.7|2291|2290.2|873
1687924800000|2023-06-28 04:00:00|2293.7|2292.9|2293.5|2292.7|2294.5|2293.7|2291|2290.2|972
1687925100000|2023-06-28 04:05:00|2293|2292.2|2293|2292.2|2294|2293.2|2292|2291.2|418
1687925400000|2023-06-28 04:10:00|2293.2|2292.4|2292.5|2291.7|2293.5|2292.7|2292.5|2291.7|269
1687925700000|2023-06-28 04:15:00|2292.2|2291.4|2292.5|2291.7|2293|2292.2|2291.5|2290.7|523
1687926000000|2023-06-28 04:20:00|2292|2291.2|2291.5|2290.7|2292.5|2291.7|2291|2290.2|312
1687926300000|2023-06-28 04:25:00|2292|2291.2|2290.5|2289.7|2292|2291.2|2290|2289.2|276
1687926600000|2023-06-28 04:30:00|2290.2|2289.4|2292|2291.2|2292.5|2291.7|2290|2289.2|306
1687926900000|2023-06-28 04:35:00|2291.5|2290.7|2291.5|2290.7|2292.5|2291.7|2291.5|2290.7|240
1687927200000|2023-06-28 04:40:00|2291|2290.2|2291.5|2290.7|2292|2291.2|2291|2290.2|290
1687927500000|2023-06-28 04:45:00|2292|2291.2|2291|2290.2|2292|2291.2|2290.5|2289.7|172
1687927800000|2023-06-28 04:50:00|2290.7|2289.9|2291|2290.2|2291|2290.2|2290.5|2289.7|182
1687928100000|2023-06-28 04:55:00|2291.5|2290.7|2291.5|2290.7|2292|2291.2|2291.5|2290.7|306
1687928400000|2023-06-28 05:00:00|2291|2290.2|2293|2292.2|2293.5|2292.7|2291|2290.2|331
1687928700000|2023-06-28 05:05:00|2292.5|2291.7|2293|2292.2|2293|2292.2|2292.5|2291.7|332
1687929000000|2023-06-28 05:10:00|2292.7|2291.9|2293|2292.2|2293|2292.2|2292|2291.2|362
1687929300000|2023-06-28 05:15:00|2292.5|2291.7|2293|2292.2|2293|2292.2|2292.5|2291.7|228
1687929600000|2023-06-28 05:20:00|2293.2|2292.4|2294.5|2293.7|2294.5|2293.7|2293.2|2292.4|407
1687929900000|2023-06-28 05:25:00|2295|2294.2|2295|2294.2|2295.5|2294.7|2294.5|2293.7|314
1687930200000|2023-06-28 05:30:00|2295.5|2294.7|2295|2294.2|2295.5|2294.7|2293|2292.2|848
1687930500000|2023-06-28 05:35:00|2294.5|2293.7|2295.5|2294.7|2295.5|2294.7|2294.5|2293.7|572
1687930800000|2023-06-28 05:40:00|2296|2295.2|2297.5|2296.7|2297.5|2296.7|2296|2295.2|937
1687931100000|2023-06-28 05:45:00|2297|2296.2|2296.2|2295.4|2297|2296.2|2295.5|2294.7|846
1687931400000|2023-06-28 05:50:00|2296.5|2295.7|2297.5|2296.7|2298|2297.2|2296|2295.2|938
1687931700000|2023-06-28 05:55:00|2297.2|2296.4|2298.2|2297.4|2298.2|2297.4|2296.5|2295.7|3154
1687932000000|2023-06-28 06:00:00|2295.3|2294.5|2296.1|2295.3|2296.6|2295.8|2295.1|2294.3|4557
1687932300000|2023-06-28 06:05:00|2296.6|2295.8|2295.2|2293.2|2296.6|2295.8|2294.1|2293.2|1162
1687932600000|2023-06-28 06:10:00|2295.1|2293.1|2297.3|2295.3|2297.3|2295.3|2293.7|2291.7|4
1687932900000|2023-06-28 06:15:00|2297.1|2295.1|2297.2|2295.2|2297.6|2295.6|2296.7|2294.7|526
1687933200000|2023-06-28 06:20:00|2297.3|2295.3|2296.6|2294.6|2297.5|2295.5|2296.6|2294.6|0
1687933500000|2023-06-28 06:25:00|2296.4|2294.4|2296.4|2294.4|2296.6|2294.6|2295.7|2293.7|0
1687933800000|2023-06-28 06:30:00|2296.3|2294.3|2295.7|2293.7|2296.9|2294.9|2295.7|2293.7|0
1687934100000|2023-06-28 06:35:00|2295.9|2293.9|2295.7|2293.7|2296|2294|2295.6|2293.6|0
1687934400000|2023-06-28 06:40:00|2295.6|2293.6|2295.1|2293.1|2295.7|2293.7|2294.8|2292.8|0
1687934700000|2023-06-28 06:45:00|2294.8|2292.8|2294.8|2292.8|2294.9|2292.9|2294.4|2292.4|0
1687935000000|2023-06-28 06:50:00|2295.1|2293.1|2295.6|2293.6|2295.7|2293.7|2294.8|2292.8|0
1687935300000|2023-06-28 06:55:00|2295.7|2293.7|2296.3|2294.3|2296.6|2294.6|2295.4|2293.4|0
1687935600000|2023-06-28 07:00:00|2296|2294|2295.6|2293.6|2296.6|2294.6|2295|2293|0
1687935900000|2023-06-28 07:05:00|2295.9|2293.9|2294.5|2292.5|2296.4|2294.4|2294.4|2292.4|0
1687936200000|2023-06-28 07:10:00|2294.4|2292.4|2294.8|2292.8|2295.4|2293.4|2294.4|2292.4|0
1687936500000|2023-06-28 07:15:00|2295|2293|2296.4|2294.4|2296.9|2294.9|2295|2293|0
1687936800000|2023-06-28 07:20:00|2296.6|2294.6|2295.8|2293.8|2296.6|2294.6|2295.2|2293.2|0
1687937100000|2023-06-28 07:25:00|2296|2294|2298.2|2296.2|2298.5|2296.5|2296|2294|0
1687937400000|2023-06-28 07:30:00|2298.3|2296.3|2299.3|2298.1|2299.8|2298.6|2298|2296.3|723
1687937700000|2023-06-28 07:35:00|2299.5|2298.3|2299.8|2298.6|2300.3|2299.1|2299.3|2298.1|198
1687938000000|2023-06-28 07:40:00|2298.8|2297.6|2299.8|2298.6|2300.8|2299.6|2298.8|2297.6|546
1687938300000|2023-06-28 07:45:00|2299.3|2298.1|2298.8|2297.6|2299.5|2298.3|2298.3|2297.1|139
1687938600000|2023-06-28 07:50:00|2298.3|2297.1|2297.3|2296.1|2298.5|2297.3|2297.3|2296.1|84
1687938900000|2023-06-28 07:55:00|2297.5|2296.3|2296.8|2295.6|2298.3|2297.1|2296.5|2295.3|102
1687939200000|2023-06-28 08:00:00|2296.5|2295.3|2295.8|2294.6|2296.5|2295.3|2295.8|2294.6|126
1687939500000|2023-06-28 08:05:00|2295.5|2294.3|2296.8|2295.6|2296.8|2295.6|2295.5|2294.3|92
1687939800000|2023-06-28 08:10:00|2296.5|2295.3|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|81
1687940100000|2023-06-28 08:15:00|2297|2295.8|2295.8|2294.6|2297|2295.8|2295.8|2294.6|111
1687940400000|2023-06-28 08:20:00|2296.3|2295.1|2297.8|2296.6|2298.3|2297.1|2296.3|2295.1|151
1687940700000|2023-06-28 08:25:00|2298|2296.8|2296.8|2295.6|2298.3|2297.1|2296.3|2295.1|124
1687941000000|2023-06-28 08:30:00|2296.5|2295.3|2295.3|2294.1|2296.8|2295.6|2295.3|2294.1|90
1687941300000|2023-06-28 08:35:00|2294.8|2293.6|2293.8|2292.6|2295.3|2294.1|2293.3|2292.1|136
1687941600000|2023-06-28 08:40:00|2293.5|2292.3|2293.5|2292.3|2294.3|2293.1|2292.8|2291.6|100
1687941900000|2023-06-28 08:45:00|2293.3|2292.1|2291.8|2290.6|2293.3|2292.1|2291.8|2290.6|247
1687942200000|2023-06-28 08:50:00|2291.5|2290.3|2290.8|2289.6|2291.8|2290.6|2290.8|2289.6|113
1687942500000|2023-06-28 08:55:00|2291|2289.8|2290.8|2289.6|2291.3|2290.1|2290.3|2289.1|191
1687942800000|2023-06-28 09:00:00|2290.3|2289.1|2292.3|2291.1|2292.3|2291.1|2290.3|2289.1|191
1687943100000|2023-06-28 09:05:00|2292.5|2291.3|2292.8|2291.6|2293.3|2292.1|2292.3|2291.1|92
1687943400000|2023-06-28 09:10:00|2293|2291.8|2292.5|2291.3|2293.5|2292.3|2292.3|2291.1|22
1687943700000|2023-06-28 09:15:00|2292.3|2291.1|2291|2289.8|2292.8|2291.6|2290.8|2289.6|62
1687944000000|2023-06-28 09:20:00|2291.3|2290.1|2291.8|2290.6|2291.8|2290.6|2290.8|2289.6|47
1687944300000|2023-06-28 09:25:00|2291.3|2290.1|2292.3|2291.1|2292.5|2291.3|2291.3|2290.1|58
1687944600000|2023-06-28 09:30:00|2291.8|2290.6|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|282
1687944900000|2023-06-28 09:35:00|2291.8|2290.6|2292.8|2291.6|2293.3|2292.1|2291.8|2290.6|188
1687945200000|2023-06-28 09:40:00|2292.3|2291.1|2293|2291.8|2293.3|2292.1|2292.3|2291.1|90
1687945500000|2023-06-28 09:45:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|42
1687945800000|2023-06-28 09:50:00|2292.8|2291.6|2291.8|2290.6|2293|2291.8|2291.8|2290.6|38
1687946100000|2023-06-28 09:55:00|2292.3|2291.1|2292.8|2291.6|2292.8|2291.6|2292|2290.8|8
1687946400000|2023-06-28 10:00:00|2293|2291.8|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|20
1687946700000|2023-06-28 10:05:00|2293.5|2292.3|2293.8|2292.6|2294.3|2293.1|2293.5|2292.3|119
1687947000000|2023-06-28 10:10:00|2294|2292.8|2294.3|2293.1|2294.8|2293.6|2293.8|2292.6|35
1687947300000|2023-06-28 10:15:00|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|15
1687947600000|2023-06-28 10:20:00|2294.5|2293.3|2295.3|2294.1|2295.3|2294.1|2294.5|2293.3|15
1687947900000|2023-06-28 10:25:00|2295.8|2294.6|2297.3|2296.1|2297.3|2296.1|2295.3|2294.1|57
1687948200000|2023-06-28 10:30:00|2296.8|2295.6|2297.8|2296.6|2297.8|2296.6|2296.8|2295.6|33
1687948500000|2023-06-28 10:35:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.8|2295.6|44
1687948800000|2023-06-28 10:40:00|2296.5|2295.3|2294.8|2293.6|2296.5|2295.3|2294.3|2293.1|140
1687949100000|2023-06-28 10:45:00|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|2294.3|2293.1|57
1687949400000|2023-06-28 10:50:00|2294.8|2293.6|2295.8|2294.6|2295.8|2294.6|2294.8|2293.6|49
1687949700000|2023-06-28 10:55:00|2295.5|2294.3|2295.3|2294.1|2295.5|2294.3|2294.8|2293.6|105
1687950000000|2023-06-28 11:00:00|2295.5|2294.3|2296.3|2295.1|2296.8|2295.6|2295.5|2294.3|20
1687950300000|2023-06-28 11:05:00|2295.8|2294.6|2296.5|2295.3|2296.8|2295.6|2295.8|2294.6|29
1687950600000|2023-06-28 11:10:00|2296.8|2295.6|2296.8|2295.6|2297.3|2296.1|2296.5|2295.3|34
1687950900000|2023-06-28 11:15:00|2297|2295.8|2297.8|2296.6|2297.8|2296.6|2297|2295.8|43
1687951200000|2023-06-28 11:20:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2297|2295.8|23
1687951500000|2023-06-28 11:25:00|2297|2295.8|2296.8|2295.6|2297.3|2296.1|2296.8|2295.6|21
1687951800000|2023-06-28 11:30:00|2296.5|2295.3|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|30
1687952100000|2023-06-28 11:35:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|130
1687952400000|2023-06-28 11:40:00|2297|2295.8|2297.3|2296.1|2297.3|2296.1|2296.8|2295.6|6
1687952700000|2023-06-28 11:45:00|2297|2295.8|2297.3|2296.1|2297.3|2296.1|2296.8|2295.6|58
1687953000000|2023-06-28 11:50:00|2296.8|2295.6|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|133
1687953300000|2023-06-28 11:55:00|2296.5|2295.3|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|177
1687953600000|2023-06-28 12:00:00|2296.8|2295.6|2295.8|2294.6|2296.8|2295.6|2295.8|2294.6|56
1687953900000|2023-06-28 12:05:00|2296|2294.8|2296.8|2295.6|2297.3|2296.1|2296|2294.8|26
1687954200000|2023-06-28 12:10:00|2296.3|2295.1|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|22
1687954500000|2023-06-28 12:15:00|2296.3|2295.1|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|13
1687954800000|2023-06-28 12:20:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|16
1687955100000|2023-06-28 12:25:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2297.3|2296.1|64
1687955400000|2023-06-28 12:30:00|2297.5|2296.3|2297.8|2296.6|2297.8|2296.6|2297.3|2296.1|24
1687955700000|2023-06-28 12:35:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|19
1687956000000|2023-06-28 12:40:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2295.8|2294.6|46
1687956300000|2023-06-28 12:45:00|2296|2294.8|2294.8|2293.6|2296|2294.8|2294.8|2293.6|55
1687956600000|2023-06-28 12:50:00|2294.5|2293.3|2295.3|2294.1|2295.3|2294.1|2294.3|2293.1|16
1687956900000|2023-06-28 12:55:00|2295|2293.8|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|20
1687957200000|2023-06-28 13:00:00|2295.3|2294.1|2295.8|2294.6|2295.8|2294.6|2295.3|2294.1|32
1687957500000|2023-06-28 13:05:00|2295.5|2294.3|2294.3|2293.1|2295.5|2294.3|2294.3|2293.1|10
1687957800000|2023-06-28 13:10:00|2294.5|2293.3|2294.3|2293.1|2294.8|2293.6|2294.3|2293.1|9
1687958100000|2023-06-28 13:15:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|20
1687958400000|2023-06-28 13:20:00|2294.3|2293.1|2295.3|2294.1|2295.3|2294.1|2294.3|2293.1|51
1687958700000|2023-06-28 13:25:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|72
1687959000000|2023-06-28 13:30:00|2295|2293.8|2295.8|2294.6|2295.8|2294.6|2293.8|2292.6|155
1687959300000|2023-06-28 13:35:00|2295.5|2294.3|2294.8|2293.6|2295.8|2294.6|2294.3|2293.1|260
1687959600000|2023-06-28 13:40:00|2294.3|2293.1|2295.8|2294.6|2296.3|2295.1|2294.3|2293.1|104
1687959900000|2023-06-28 13:45:00|2295.3|2294.1|2293.8|2292.6|2295.8|2294.6|2292.8|2291.6|144
1687960200000|2023-06-28 13:50:00|2293.5|2292.3|2295.3|2294.1|2295.8|2294.6|2291.8|2290.6|190
1687960500000|2023-06-28 13:55:00|2295.5|2294.3|2296.8|2295.6|2297.3|2296.1|2294.8|2293.6|326
1687960800000|2023-06-28 14:00:00|2296.3|2295.1|2297.8|2296.6|2298.3|2297.1|2296.3|2295.1|373
1687961100000|2023-06-28 14:05:00|2297.3|2296.1|2300.8|2299.6|2300.8|2299.6|2297.3|2296.1|287
1687961400000|2023-06-28 14:10:00|2300.3|2299.1|2301.8|2300.6|2301.8|2300.6|2299.8|2298.6|374
1687961700000|2023-06-28 14:15:00|2301.5|2300.3|2303.8|2302.6|2303.8|2302.6|2300.8|2299.6|296
1687962000000|2023-06-28 14:20:00|2304|2302.8|2301.8|2300.6|2304.8|2303.6|2301.3|2300.1|342
1687962300000|2023-06-28 14:25:00|2302.3|2301.1|2303|2301.8|2303.3|2302.1|2301.3|2300.1|138
1687962600000|2023-06-28 14:30:00|2302.8|2301.6|2301.3|2300.1|2303.3|2302.1|2301.3|2300.1|129
1687962900000|2023-06-28 14:35:00|2301.5|2300.3|2300.8|2299.6|2302.3|2301.1|2300.8|2299.6|175
1687963200000|2023-06-28 14:40:00|2300.3|2299.1|2298.8|2297.6|2300.8|2299.6|2298.8|2297.6|243
1687963500000|2023-06-28 14:45:00|2299.3|2298.1|2298.8|2297.6|2299.3|2298.1|2297.8|2296.6|155
1687963800000|2023-06-28 14:50:00|2299.3|2298.1|2298.8|2297.6|2299.8|2298.6|2298.3|2297.1|75
1687964100000|2023-06-28 14:55:00|2298.3|2297.1|2296.8|2295.6|2298.8|2297.6|2296.8|2295.6|134
1687964400000|2023-06-28 15:00:00|2297.3|2296.1|2297.8|2296.6|2298.3|2297.1|2296.5|2295.3|85
1687964700000|2023-06-28 15:05:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|74
1687965000000|2023-06-28 15:10:00|2297.5|2296.3|2295.8|2294.6|2297.8|2296.6|2295.3|2294.1|107
1687965300000|2023-06-28 15:15:00|2296|2294.8|2297.8|2296.6|2298.3|2297.1|2295.3|2294.1|108
1687965600000|2023-06-28 15:20:00|2297.3|2296.1|2296.3|2295.1|2298.3|2297.1|2296.3|2295.1|45
1687965900000|2023-06-28 15:25:00|2296|2294.8|2297.8|2296.6|2297.8|2296.6|2295.8|2294.6|153
1687966200000|2023-06-28 15:30:00|2298|2296.8|2299.3|2298.1|2300.3|2299.1|2298|2296.8|167
1687966500000|2023-06-28 15:35:00|2299.5|2298.3|2301.3|2300.1|2301.8|2300.6|2299.5|2298.3|185
1687966800000|2023-06-28 15:40:00|2300.8|2299.6|2302.3|2301.1|2302.3|2301.1|2300.8|2299.6|45
1687967100000|2023-06-28 15:45:00|2301.8|2300.6|2301.8|2300.6|2302.8|2301.6|2301.3|2300.1|86
1687967400000|2023-06-28 15:50:00|2301.3|2300.1|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|43
1687967700000|2023-06-28 15:55:00|2301.5|2300.3|2302.8|2301.6|2302.8|2301.6|2301.3|2300.1|34
1687968000000|2023-06-28 16:00:00|2302.5|2301.3|2302.3|2301.1|2302.5|2301.3|2301.3|2300.1|65
1687968300000|2023-06-28 16:05:00|2302.5|2301.3|2303.3|2302.1|2303.3|2302.1|2302.3|2301.1|85
1687968600000|2023-06-28 16:10:00|2303.8|2302.6|2304.8|2303.6|2304.8|2303.6|2303.8|2302.6|130
1687968900000|2023-06-28 16:15:00|2305.3|2304.1|2305.8|2304.6|2305.8|2304.6|2304.8|2303.6|151
1687969200000|2023-06-28 16:20:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.3|2303.1|136
1687969500000|2023-06-28 16:25:00|2304.8|2303.6|2303.5|2302.3|2304.8|2303.6|2303|2301.8|81
1687969800000|2023-06-28 16:30:00|2303.3|2302.1|2303.8|2302.6|2303.8|2302.6|2302.3|2301.1|73
1687970100000|2023-06-28 16:35:00|2304.3|2303.1|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|126
1687970400000|2023-06-28 16:40:00|2304|2302.8|2301.3|2300.1|2304.3|2303.1|2300.8|2299.6|75
1687970700000|2023-06-28 16:45:00|2301|2299.8|2301.3|2300.1|2302.3|2301.1|2299.8|2298.6|240
1687971000000|2023-06-28 16:50:00|2300.8|2299.6|2299.8|2298.6|2301.5|2300.3|2298.8|2297.6|67
1687971300000|2023-06-28 16:55:00|2299.3|2298.1|2300.8|2299.6|2301.3|2300.1|2298.8|2297.6|97
1687971600000|2023-06-28 17:00:00|2300.5|2299.3|2300.8|2299.6|2301.3|2300.1|2299.3|2298.1|97
1687971900000|2023-06-28 17:05:00|2301|2299.8|2301.3|2300.1|2302.3|2301.1|2300.8|2299.6|43
1687972200000|2023-06-28 17:10:00|2301|2299.8|2301.8|2300.6|2302.3|2301.1|2300.8|2299.6|87
1687972500000|2023-06-28 17:15:00|2301.5|2300.3|2302.3|2301.1|2302.3|2301.1|2300.8|2299.6|66
1687972800000|2023-06-28 17:20:00|2302|2300.8|2303.3|2302.1|2303.8|2302.6|2301.8|2300.6|47
1687973100000|2023-06-28 17:25:00|2303.5|2302.3|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|28
1687973400000|2023-06-28 17:30:00|2304.3|2303.1|2301.8|2300.6|2304.3|2303.1|2301.8|2300.6|83
1687973700000|2023-06-28 17:35:00|2302|2300.8|2302.8|2301.6|2303.3|2302.1|2302|2300.8|42
1687974000000|2023-06-28 17:40:00|2302.3|2301.1|2301.8|2300.6|2302.8|2301.6|2301.8|2300.6|33
1687974300000|2023-06-28 17:45:00|2302|2300.8|2301.3|2300.1|2302.3|2301.1|2300.8|2299.6|40
1687974600000|2023-06-28 17:50:00|2301|2299.8|2301.8|2300.6|2301.8|2300.6|2300.3|2299.1|26
1687974900000|2023-06-28 17:55:00|2302|2300.8|2302.3|2301.1|2302.8|2301.6|2301.3|2300.1|13
1687975200000|2023-06-28 18:00:00|2302.8|2301.6|2303.3|2302.1|2303.8|2302.6|2301.8|2300.6|30
1687975500000|2023-06-28 18:05:00|2303|2301.8|2303.3|2302.1|2303.3|2302.1|2302.8|2301.6|29
1687975800000|2023-06-28 18:10:00|2303.8|2302.6|2303.3|2302.1|2304.3|2303.1|2303.3|2302.1|27
1687976100000|2023-06-28 18:15:00|2303.5|2302.3|2303.8|2302.6|2303.8|2302.6|2303.3|2302.1|14
1687976400000|2023-06-28 18:20:00|2303.3|2302.1|2303.8|2302.6|2303.8|2302.6|2303.3|2302.1|18
1687976700000|2023-06-28 18:25:00|2304|2302.8|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|43
1687977000000|2023-06-28 18:30:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.3|2301.1|66
1687977300000|2023-06-28 18:35:00|2303.5|2302.3|2302.3|2301.1|2303.8|2302.6|2302|2300.8|41
1687977600000|2023-06-28 18:40:00|2302|2300.8|2303.8|2302.6|2304.3|2303.1|2301.8|2300.6|78
1687977900000|2023-06-28 18:45:00|2303.3|2302.1|2302.8|2301.6|2303.5|2302.3|2302.8|2301.6|84
1687978200000|2023-06-28 18:50:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|39
1687978500000|2023-06-28 18:55:00|2303|2301.8|2302.3|2301.1|2303.3|2302.1|2301.8|2300.6|89
1687978800000|2023-06-28 19:00:00|2302.8|2301.6|2301.8|2300.6|2302.8|2301.6|2301.8|2300.6|79
1687979100000|2023-06-28 19:05:00|2301.5|2300.3|2300.8|2299.6|2301.5|2300.3|2299.8|2298.6|107
1687979400000|2023-06-28 19:10:00|2301.3|2300.1|2302|2300.8|2302.3|2301.1|2301|2299.8|39
1687979700000|2023-06-28 19:15:00|2301.8|2300.6|2301.8|2300.6|2302.3|2301.1|2301.3|2300.1|39
1687980000000|2023-06-28 19:20:00|2302.3|2301.1|2302|2300.8|2302.3|2301.1|2301.3|2300.1|55
1687980300000|2023-06-28 19:25:00|2302.3|2301.1|2301.3|2300.1|2302.3|2301.1|2300.8|2299.6|35
1687980600000|2023-06-28 19:30:00|2301|2299.8|2300.8|2299.6|2301.8|2300.6|2300.8|2299.6|32
1687980900000|2023-06-28 19:35:00|2300.5|2299.3|2301.3|2300.1|2301.3|2300.1|2300.3|2299.1|49
1687981200000|2023-06-28 19:40:00|2300.8|2299.6|2300.8|2299.6|2301.8|2300.6|2300.8|2299.6|59
1687981500000|2023-06-28 19:45:00|2301|2299.8|2302.3|2301.1|2302.3|2301.1|2301|2299.8|108
1687981800000|2023-06-28 19:50:00|2301.8|2300.6|2301.3|2300.1|2301.8|2300.6|2301.3|2300.1|211
1687982100000|2023-06-28 19:55:00|2301.8|2300.6|2302.8|2301.6|2303.3|2302.1|2301.8|2300.6|535
1687982400000|2023-06-28 20:00:00|2303|2301.8|2304.3|2303.1|2305|2303.8|2302.5|2301.3|147
1687982700000|2023-06-28 20:05:00|2304|2302.8|2304.5|2303.3|2304.8|2303.6|2303.8|2302.6|88
1687983000000|2023-06-28 20:10:00|2304.3|2303.1|2304.3|2303.1|2304.8|2303.6|2303.8|2302.6|88
1687983300000|2023-06-28 20:15:00|2304.8|2303.6|2304.3|2303.1|2304.8|2303.6|2304.3|2303.1|11
1687983600000|2023-06-28 20:20:00|2304|2302.8|2304.3|2303.1|2304.3|2303.1|2303.8|2302.6|10
1687983900000|2023-06-28 20:25:00|2304.5|2303.3|2304.3|2303.1|2304.5|2303.3|2304.3|2303.1|35
1687984200000|2023-06-28 20:30:00|2303.8|2302.6|2303.8|2302.6|2303.8|2302.6|2303.8|2302.6|4
1687984500000|2023-06-28 20:35:00|2304.3|2303.1|2304.3|2303.1|2304.3|2303.1|2304.3|2303.1|3
1687984800000|2023-06-28 20:40:00|2304|2302.8|2303.8|2302.6|2304|2302.8|2303.8|2302.6|8
1687985100000|2023-06-28 20:45:00|2303.3|2302.1|2303.3|2302.1|2303.3|2302.1|2303.3|2302.1|8
1687985400000|2023-06-28 20:50:00|2303.5|2302.3|2304.4|2302.4|2304.4|2303.1|2303.5|2302.3|24
1687985700000|2023-06-28 20:55:00|2304.2|2302.2|2303.3|2301.3|2304.4|2302.4|2303.2|2301.2|0
1687986000000|2023-06-28 21:00:00|2303.4|2301.4|2303.5|2301.5|2303.5|2301.5|2303.4|2301.4|2
1687986300000|2023-06-28 21:05:00|2303.4|2301.4|2303.5|2301.5|2303.5|2301.5|2303.4|2301.4|0
1687986600000|2023-06-28 21:10:00|2303.6|2301.6|2303.5|2301.5|2303.6|2301.6|2303.5|2301.5|0
1687986900000|2023-06-28 21:15:00|2303.6|2301.6|2303.6|2301.6|2303.6|2301.6|2303.6|2301.6|0
1687987200000|2023-06-28 21:20:00|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|0
1687987800000|2023-06-28 21:30:00|2303.6|2301.6|2303.6|2301.6|2303.7|2301.7|2303.6|2301.6|0
1687988100000|2023-06-28 21:35:00|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|2303.3|2301.3|0
1687988400000|2023-06-28 21:40:00|2303.7|2301.7|2303.7|2301.7|2303.7|2301.7|2303.6|2301.6|0
1687988700000|2023-06-28 21:45:00|2303.6|2301.6|2303.6|2301.6|2303.6|2301.6|2303.6|2301.6|0
1687989000000|2023-06-28 21:50:00|2303.7|2301.7|2303.7|2301.7|2303.7|2301.7|2303.7|2301.7|0
1687989300000|2023-06-28 21:55:00|2303.6|2301.6|2303.7|2301.7|2303.7|2301.7|2303.6|2301.6|0
1687989600000|2023-06-28 22:00:00|2303.6|2301.6|2304|2302|2304.2|2302.2|2303.3|2301.3|0
1687989900000|2023-06-28 22:05:00|2304.1|2302.1|2304|2302|2304.2|2302.2|2304|2302|0
1687990200000|2023-06-28 22:10:00|2304.1|2302.1|2304.1|2302.1|2304.1|2302.1|2304|2302|0
1687990500000|2023-06-28 22:15:00|2304.3|2302.3|2305.5|2303.5|2305.5|2303.5|2304.3|2302.3|0
1687990800000|2023-06-28 22:20:00|2305.4|2303.4|2305.7|2303.7|2305.7|2303.7|2305.1|2303.1|0
1687991100000|2023-06-28 22:25:00|2305.8|2303.8|2306.2|2304.2|2306.4|2304.4|2305.8|2303.8|0
1687991400000|2023-06-28 22:30:00|2306.1|2304.1|2305.5|2303.5|2306.4|2304.4|2305.5|2303.5|0
1687991700000|2023-06-28 22:35:00|2305.6|2303.6|2305.5|2303.5|2305.6|2303.6|2305.5|2303.5|0
1687992000000|2023-06-28 22:40:00|2305.6|2303.6|2305.6|2303.6|2305.6|2303.6|2305.5|2303.5|0
1687992300000|2023-06-28 22:45:00|2305.5|2303.5|2305.7|2303.7|2305.8|2303.8|2305.5|2303.5|0
1687992600000|2023-06-28 22:50:00|2305.9|2303.9|2305.7|2303.7|2305.9|2303.9|2305.7|2303.7|0
1687992900000|2023-06-28 22:55:00|2306.6|2304.6|2306.6|2304.6|2306.7|2304.7|2306.1|2304.1|0
1687993200000|2023-06-28 23:00:00|2306.7|2304.7|2307.7|2305.7|2308.2|2306.2|2306.7|2304.7|0
1687993500000|2023-06-28 23:05:00|2307.6|2305.6|2307|2305|2307.6|2305.6|2307|2305|0
1687993800000|2023-06-28 23:10:00|2307.2|2305.2|2307.2|2305.2|2307.5|2305.5|2307.2|2305.2|0
1687994100000|2023-06-28 23:15:00|2307.3|2305.3|2308.1|2306.1|2308.5|2306.5|2307.3|2305.3|0
1687994400000|2023-06-28 23:20:00|2308|2306|2307.4|2305.4|2308|2306|2306.4|2304.4|0
1687994700000|2023-06-28 23:25:00|2307.6|2305.6|2307.3|2305.3|2308|2306|2306.8|2304.8|0
1687995000000|2023-06-28 23:30:00|2306.9|2304.9|2308.8|2306.8|2309.3|2307.3|2306.9|2304.9|0
1687995300000|2023-06-28 23:35:00|2309|2307|2308.4|2306.4|2309|2307|2308|2306|0
1687995600000|2023-06-28 23:40:00|2308.1|2306.1|2307.4|2305.4|2308.5|2306.5|2307.2|2305.2|0
1687995900000|2023-06-28 23:45:00|2307.5|2305.5|2304.8|2303.6|2307.7|2306.3|2304.5|2303.3|587
1687996200000|2023-06-28 23:50:00|2305|2303.8|2303.8|2302.6|2305.3|2304.1|2303.3|2302.1|363
1687996500000|2023-06-28 23:55:00|2303.5|2302.3|2303.3|2302.1|2303.8|2302.6|2302.3|2301.1|376
1687996800000|2023-06-29 00:00:00|2303.1|2302.3|2305.3|2304.5|2308.1|2307.3|2303.1|2302.3|2434
1687997100000|2023-06-29 00:05:00|2305.1|2304.3|2307.8|2307|2309.1|2308.3|2304.6|2303.8|1135
1687997400000|2023-06-29 00:10:00|2308.1|2307.3|2307.1|2306.3|2308.6|2307.8|2304.6|2303.8|1016
1687997700000|2023-06-29 00:15:00|2307.3|2306.5|2307.1|2306.3|2308.1|2307.3|2305.6|2304.8|688
1687998000000|2023-06-29 00:20:00|2307.6|2306.8|2310.8|2310|2311.1|2310.3|2307.1|2306.3|689
1687998300000|2023-06-29 00:25:00|2310.6|2309.8|2311.8|2311|2313.1|2312.3|2310.1|2309.3|968
1687998600000|2023-06-29 00:30:00|2311.6|2310.8|2310.6|2309.8|2312.1|2311.3|2310.1|2309.3|802
1687998900000|2023-06-29 00:35:00|2311.1|2310.3|2310.6|2309.8|2311.1|2310.3|2309.1|2308.3|430
1687999200000|2023-06-29 00:40:00|2310.8|2310|2310.1|2309.3|2311.1|2310.3|2309.1|2308.3|554
1687999500000|2023-06-29 00:45:00|2310.3|2309.5|2312.3|2311.5|2312.6|2311.8|2309.6|2308.8|523
1687999800000|2023-06-29 00:50:00|2312.6|2311.8|2311.6|2310.8|2312.6|2311.8|2311.1|2310.3|415
1688000100000|2023-06-29 00:55:00|2312.1|2311.3|2309.1|2308.3|2312.6|2311.8|2309.1|2308.3|553
1688000400000|2023-06-29 01:00:00|2309.6|2308.8|2309.6|2308.8|2309.6|2308.8|2307.1|2306.3|949
1688000700000|2023-06-29 01:05:00|2309.8|2309|2306.6|2305.8|2310.1|2309.3|2306.1|2305.3|566
1688001000000|2023-06-29 01:10:00|2306.3|2305.5|2306.3|2305.5|2308.1|2307.3|2306.1|2305.3|442
1688001300000|2023-06-29 01:15:00|2306.1|2305.3|2306.1|2305.3|2306.6|2305.8|2303.1|2302.3|625
1688001600000|2023-06-29 01:20:00|2305.6|2304.8|2303.6|2302.8|2305.6|2304.8|2303.1|2302.3|589
1688001900000|2023-06-29 01:25:00|2304.1|2303.3|2307.1|2306.3|2307.6|2306.8|2304.1|2303.3|587
1688002200000|2023-06-29 01:30:00|2306.6|2305.8|2305.1|2304.3|2307.6|2306.8|2305.1|2304.3|460
1688002500000|2023-06-29 01:35:00|2304.6|2303.8|2308.3|2307.5|2309.6|2308.8|2304.6|2303.8|738
1688002800000|2023-06-29 01:40:00|2308.6|2307.8|2307.6|2306.8|2308.6|2307.8|2306.1|2305.3|496
1688003100000|2023-06-29 01:45:00|2308.1|2307.3|2307.1|2306.3|2309.1|2308.3|2306.6|2305.8|641
1688003400000|2023-06-29 01:50:00|2307.6|2306.8|2309.1|2308.3|2309.6|2308.8|2307.6|2306.8|332
1688003700000|2023-06-29 01:55:00|2308.6|2307.8|2306.6|2305.8|2309.1|2308.3|2306.6|2305.8|492
1688004000000|2023-06-29 02:00:00|2306.8|2306|2303.1|2302.3|2307.6|2306.8|2303.1|2302.3|638
1688004300000|2023-06-29 02:05:00|2302.6|2301.8|2297.6|2296.8|2302.6|2301.8|2296.1|2295.3|915
1688004600000|2023-06-29 02:10:00|2297.3|2296.5|2298.1|2297.3|2298.6|2297.8|2293.3|2292.5|1322
1688004900000|2023-06-29 02:15:00|2297.6|2296.8|2298.1|2297.3|2300.6|2299.8|2297.6|2296.8|804
1688005200000|2023-06-29 02:20:00|2298.6|2297.8|2299.6|2298.8|2299.6|2298.8|2296.6|2295.8|390
1688005500000|2023-06-29 02:25:00|2300.1|2299.3|2299.3|2298.5|2301.1|2300.3|2299.1|2298.3|478
1688005800000|2023-06-29 02:30:00|2299.6|2298.8|2300.6|2299.8|2301.6|2300.8|2299.3|2298.5|505
1688006100000|2023-06-29 02:35:00|2300.3|2299.5|2301.1|2300.3|2301.1|2300.3|2300.1|2299.3|831
1688006400000|2023-06-29 02:40:00|2301.3|2300.5|2302.1|2301.3|2302.1|2301.3|2301.1|2300.3|222
1688006700000|2023-06-29 02:45:00|2302.8|2302|2302.1|2301.3|2303.3|2302.5|2302.1|2301.3|465
1688007000000|2023-06-29 02:50:00|2301.6|2300.8|2298.1|2297.3|2301.6|2300.8|2297.1|2296.3|472
1688007300000|2023-06-29 02:55:00|2298.3|2297.5|2297.6|2296.8|2299.1|2298.3|2296.6|2295.8|495
1688007600000|2023-06-29 03:00:00|2297.1|2296.3|2296.6|2295.8|2297.1|2296.3|2295.6|2294.8|373
1688007900000|2023-06-29 03:05:00|2296.8|2296|2296.1|2295.3|2296.8|2296|2295.1|2294.3|375
1688008200000|2023-06-29 03:10:00|2296.6|2295.8|2296.1|2295.3|2297.1|2296.3|2295.6|2294.8|329
1688008500000|2023-06-29 03:15:00|2295.6|2294.8|2296.6|2295.8|2297.1|2296.3|2295.6|2294.8|324
1688008800000|2023-06-29 03:20:00|2296.1|2295.3|2295.6|2294.8|2296.6|2295.8|2295.1|2294.3|456
1688009100000|2023-06-29 03:25:00|2295.8|2295|2296.1|2295.3|2296.3|2295.5|2295.6|2294.8|372
1688009400000|2023-06-29 03:30:00|2297.1|2296.3|2295.3|2294.5|2299.3|2298.5|2293.1|2292.3|1476
1688009700000|2023-06-29 03:35:00|2295.1|2294.3|2291.6|2290.8|2295.1|2294.3|2289.6|2288.8|1053
1688010000000|2023-06-29 03:40:00|2291.3|2290.5|2294.6|2293.8|2295.1|2294.3|2290.6|2289.8|507
1688010300000|2023-06-29 03:45:00|2295.1|2294.3|2295.1|2294.3|2296.1|2295.3|2293.6|2292.8|351
1688010600000|2023-06-29 03:50:00|2294.6|2293.8|2296.6|2295.8|2297.6|2296.8|2294.6|2293.8|344
1688010900000|2023-06-29 03:55:00|2297.1|2296.3|2298.1|2297.3|2298.6|2297.8|2296.6|2295.8|288
1688011200000|2023-06-29 04:00:00|2297.6|2296.8|2299.6|2298.8|2299.6|2298.8|2297.1|2296.3|296
1688011500000|2023-06-29 04:05:00|2300.1|2299.3|2300.3|2299.5|2300.6|2299.8|2299.1|2298.3|397
1688011800000|2023-06-29 04:10:00|2300.1|2299.3|2298.6|2297.8|2300.6|2299.8|2298.3|2297.5|239
1688012100000|2023-06-29 04:15:00|2298.1|2297.3|2299.6|2298.8|2299.6|2298.8|2297.1|2296.3|561
1688012400000|2023-06-29 04:20:00|2299.8|2299|2297.6|2296.8|2299.8|2299|2297.6|2296.8|343
1688012700000|2023-06-29 04:25:00|2297.3|2296.5|2298.3|2297.5|2298.6|2297.8|2296.6|2295.8|362
1688013000000|2023-06-29 04:30:00|2298.6|2297.8|2297.6|2296.8|2299.1|2298.3|2297.6|2296.8|333
1688013300000|2023-06-29 04:35:00|2297.1|2296.3|2297.6|2296.8|2297.6|2296.8|2295.1|2294.3|681
1688013600000|2023-06-29 04:40:00|2297.8|2297|2297.1|2296.3|2298.1|2297.3|2296.1|2295.3|415
1688013900000|2023-06-29 04:45:00|2297.6|2296.8|2298.1|2297.3|2298.1|2297.3|2297.3|2296.5|195
1688014200000|2023-06-29 04:50:00|2298.6|2297.8|2297.6|2296.8|2299.6|2298.8|2297.1|2296.3|309
1688014500000|2023-06-29 04:55:00|2298.1|2297.3|2299.1|2298.3|2299.6|2298.8|2297.1|2296.3|396
1688014800000|2023-06-29 05:00:00|2299.6|2298.8|2300.6|2299.8|2301.1|2300.3|2299.1|2298.3|401
1688015100000|2023-06-29 05:05:00|2301.1|2300.3|2302.1|2301.3|2302.6|2301.8|2301.1|2300.3|634
1688015400000|2023-06-29 05:10:00|2301.6|2300.8|2300.8|2300|2301.6|2300.8|2300.3|2299.5|410
1688015700000|2023-06-29 05:15:00|2300.6|2299.8|2299.1|2298.3|2300.6|2299.8|2299.1|2298.3|358
1688016000000|2023-06-29 05:20:00|2298.6|2297.8|2298.1|2297.3|2299.6|2298.8|2298.1|2297.3|495
1688016300000|2023-06-29 05:25:00|2298.3|2297.5|2298.1|2297.3|2299.6|2298.8|2298.1|2297.3|448
1688016600000|2023-06-29 05:30:00|2298.6|2297.8|2299.1|2298.3|2299.6|2298.8|2298.6|2297.8|429
1688016900000|2023-06-29 05:35:00|2298.6|2297.8|2295.6|2294.8|2298.6|2297.8|2294.6|2293.8|989
1688017200000|2023-06-29 05:40:00|2295.1|2294.3|2294.1|2293.3|2295.6|2294.8|2293.6|2292.8|569
1688017500000|2023-06-29 05:45:00|2293.6|2292.8|2292.1|2291.3|2294.1|2293.3|2291.1|2290.3|1047
1688017800000|2023-06-29 05:50:00|2291.6|2290.8|2293.1|2292.3|2293.8|2293|2291.6|2290.8|675
1688018100000|2023-06-29 05:55:00|2293.6|2292.8|2296.6|2295.8|2296.6|2295.8|2293.6|2292.8|3262
1688018400000|2023-06-29 06:00:00|2296.1|2295.3|2293.6|2292.8|2297.6|2296.8|2292.1|2291.3|3687
1688018700000|2023-06-29 06:05:00|2293.3|2292.5|2293.4|2291.4|2293.6|2292.8|2292.1|2291.1|502
1688019000000|2023-06-29 06:10:00|2293.5|2291.5|2292.5|2290.5|2293.8|2291.8|2292.5|2290.5|0
1688019300000|2023-06-29 06:15:00|2292.6|2290.6|2291.7|2289.7|2292.6|2290.6|2291.6|2289.6|732
1688019600000|2023-06-29 06:20:00|2291.6|2289.6|2291.6|2289.6|2291.7|2289.7|2290.7|2288.7|0
1688019900000|2023-06-29 06:25:00|2291.8|2289.8|2291.1|2289.1|2292|2290|2290.8|2288.8|0
1688020200000|2023-06-29 06:30:00|2290.8|2288.8|2291.4|2289.4|2291.7|2289.7|2290.8|2288.8|0
1688020500000|2023-06-29 06:35:00|2291.6|2289.6|2291.6|2289.6|2292.4|2290.4|2291.6|2289.6|0
1688020800000|2023-06-29 06:40:00|2291.8|2289.8|2293.2|2291.2|2293.2|2291.2|2291.8|2289.8|0
1688021100000|2023-06-29 06:45:00|2292.3|2290.3|2292.4|2290.4|2292.4|2290.4|2291.7|2289.7|0
1688021400000|2023-06-29 06:50:00|2292.5|2290.5|2292.2|2290.2|2293.1|2291.1|2292.2|2290.2|0
1688021700000|2023-06-29 06:55:00|2292|2290|2290.7|2288.7|2292.1|2290.1|2290.1|2288.1|0
1688022000000|2023-06-29 07:00:00|2290.9|2288.9|2292.5|2290.5|2292.8|2290.8|2290.8|2288.8|0
1688022300000|2023-06-29 07:05:00|2292.3|2290.3|2292.9|2290.9|2293.1|2291.1|2291.7|2289.7|0
1688022600000|2023-06-29 07:10:00|2293|2291|2292.9|2290.9|2293.6|2291.6|2292.4|2290.4|0
1688022900000|2023-06-29 07:15:00|2292.8|2290.8|2292.3|2290.3|2293.1|2291.1|2292|2290|0
1688023200000|2023-06-29 07:20:00|2292|2290|2293.6|2291.6|2293.7|2291.7|2291.7|2289.7|0
1688023500000|2023-06-29 07:25:00|2293.5|2291.5|2291.5|2289.5|2294.4|2292.4|2291.5|2289.5|0
1688023800000|2023-06-29 07:30:00|2291.6|2289.6|2290.8|2289.6|2292.8|2291.6|2290.8|2289.5|337
1688024100000|2023-06-29 07:35:00|2290.3|2289.1|2288.3|2287.1|2290.5|2289.3|2287.3|2286.1|396
1688024400000|2023-06-29 07:40:00|2288.8|2287.6|2290.8|2289.6|2290.8|2289.6|2288.3|2287.1|126
1688024700000|2023-06-29 07:45:00|2290.5|2289.3|2291.8|2290.6|2291.8|2290.6|2290.5|2289.3|98
1688025000000|2023-06-29 07:50:00|2291.3|2290.1|2291.3|2290.1|2291.8|2290.6|2290.8|2289.6|82
1688025300000|2023-06-29 07:55:00|2291.5|2290.3|2291.3|2290.1|2292.3|2291.1|2291|2289.8|44
1688025600000|2023-06-29 08:00:00|2291|2289.8|2291.3|2290.1|2292.3|2291.1|2290.8|2289.6|56
1688025900000|2023-06-29 08:05:00|2291.5|2290.3|2291.3|2290.1|2292.3|2291.1|2290.8|2289.6|36
1688026200000|2023-06-29 08:10:00|2291.5|2290.3|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|24
1688026500000|2023-06-29 08:15:00|2291.5|2290.3|2292.3|2291.1|2292.3|2291.1|2290.8|2289.6|50
1688026800000|2023-06-29 08:20:00|2292|2290.8|2292.8|2291.6|2293.5|2292.3|2291.8|2290.6|104
1688027100000|2023-06-29 08:25:00|2293.3|2292.1|2292.3|2291.1|2293.3|2292.1|2291.8|2290.6|53
1688027400000|2023-06-29 08:30:00|2292.8|2291.6|2292|2290.8|2292.8|2291.6|2291.8|2290.6|35
1688027700000|2023-06-29 08:35:00|2291.8|2290.6|2293.8|2292.6|2293.8|2292.6|2291.5|2290.3|52
1688028000000|2023-06-29 08:40:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|20
1688028300000|2023-06-29 08:45:00|2294.5|2293.3|2293.3|2292.1|2294.8|2293.6|2293.3|2292.1|65
1688028600000|2023-06-29 08:50:00|2293.8|2292.6|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|111
1688028900000|2023-06-29 08:55:00|2294|2292.8|2294.8|2293.6|2295.3|2294.1|2293.8|2292.6|55
1688029200000|2023-06-29 09:00:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|53
1688029500000|2023-06-29 09:05:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|22
1688029800000|2023-06-29 09:10:00|2293.5|2292.3|2294.3|2293.1|2294.8|2293.6|2293.3|2292.1|58
1688030100000|2023-06-29 09:15:00|2293.8|2292.6|2294|2292.8|2294.3|2293.1|2293.3|2292.1|15
1688030400000|2023-06-29 09:20:00|2293.8|2292.6|2293.8|2292.6|2294|2292.8|2293.3|2292.1|40
1688030700000|2023-06-29 09:25:00|2293.5|2292.3|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|56
1688031000000|2023-06-29 09:30:00|2293.8|2292.6|2295.3|2294.1|2295.5|2294.3|2293.8|2292.6|88
1688031300000|2023-06-29 09:35:00|2294.8|2293.6|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|44
1688031600000|2023-06-29 09:40:00|2295|2293.8|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|35
1688031900000|2023-06-29 09:45:00|2295.5|2294.3|2295.8|2294.6|2295.8|2294.6|2295|2293.8|14
1688032200000|2023-06-29 09:50:00|2295.3|2294.1|2295.8|2294.6|2295.8|2294.6|2295.3|2294.1|47
1688032500000|2023-06-29 09:55:00|2296.3|2295.1|2295.3|2294.1|2296.3|2295.1|2295.3|2294.1|49
1688032800000|2023-06-29 10:00:00|2294.8|2293.6|2294.8|2293.6|2295|2293.8|2294.3|2293.1|78
1688033100000|2023-06-29 10:05:00|2295.3|2294.1|2296.8|2295.6|2297.3|2296.1|2295|2293.8|216
1688033400000|2023-06-29 10:10:00|2297|2295.8|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|113
1688033700000|2023-06-29 10:15:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|67
1688034000000|2023-06-29 10:20:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|12
1688034300000|2023-06-29 10:25:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|13
1688034600000|2023-06-29 10:30:00|2296|2294.8|2295.3|2294.1|2296.3|2295.1|2295.3|2294.1|18
1688034900000|2023-06-29 10:35:00|2295.5|2294.3|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|7
1688035200000|2023-06-29 10:40:00|2295.8|2294.6|2296.3|2295.1|2296.5|2295.3|2295.8|2294.6|11
1688035500000|2023-06-29 10:45:00|2295.8|2294.6|2295.8|2294.6|2296.3|2295.1|2295.8|2294.6|11
1688035800000|2023-06-29 10:50:00|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|83
1688036100000|2023-06-29 10:55:00|2295|2293.8|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|118
1688036400000|2023-06-29 11:00:00|2294.8|2293.6|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|108
1688036700000|2023-06-29 11:05:00|2293.8|2292.6|2294.3|2293.1|2294.8|2293.6|2293.8|2292.6|123
1688037000000|2023-06-29 11:10:00|2294.5|2293.3|2294.3|2293.1|2294.5|2293.3|2293.8|2292.6|64
1688037300000|2023-06-29 11:15:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|27
1688037600000|2023-06-29 11:20:00|2294.3|2293.1|2294.3|2293.1|2294.8|2293.6|2294.3|2293.1|13
1688037900000|2023-06-29 11:25:00|2294.5|2293.3|2295.5|2294.3|2295.5|2294.3|2294|2292.8|39
1688038200000|2023-06-29 11:30:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|21
1688038500000|2023-06-29 11:35:00|2294.8|2293.6|2294.3|2293.1|2294.8|2293.6|2293.8|2292.6|33
1688038800000|2023-06-29 11:40:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|17
1688039100000|2023-06-29 11:45:00|2293.3|2292.1|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|26
1688039400000|2023-06-29 11:50:00|2293.5|2292.3|2293.5|2292.3|2293.8|2292.6|2293|2291.8|21
1688039700000|2023-06-29 11:55:00|2293.8|2292.6|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|45
1688040000000|2023-06-29 12:00:00|2294|2292.8|2294.8|2293.6|2295.3|2294.1|2293.8|2292.6|45
1688040300000|2023-06-29 12:05:00|2294.3|2293.1|2294.3|2293.1|2294.8|2293.6|2293.8|2292.6|31
1688040600000|2023-06-29 12:10:00|2294|2292.8|2293.3|2292.1|2294.3|2293.1|2293.3|2292.1|12
1688040900000|2023-06-29 12:15:00|2293.8|2292.6|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|45
1688041200000|2023-06-29 12:20:00|2293.5|2292.3|2294.8|2293.6|2294.8|2293.6|2293.5|2292.3|33
1688041500000|2023-06-29 12:25:00|2294.5|2293.3|2294|2292.8|2294.8|2293.6|2294|2292.8|35
1688041800000|2023-06-29 12:30:00|2294.3|2293.1|2297.5|2296.3|2298.8|2297.6|2294.3|2293.1|132
1688042100000|2023-06-29 12:35:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|101
1688042400000|2023-06-29 12:40:00|2296.5|2295.3|2295.3|2294.1|2296.8|2295.6|2295.3|2294.1|36
1688042700000|2023-06-29 12:45:00|2295.5|2294.3|2296.8|2295.6|2296.8|2295.6|2295.3|2294.1|65
1688043000000|2023-06-29 12:50:00|2296.5|2295.3|2294.8|2293.6|2296.5|2295.3|2294.8|2293.6|57
1688043300000|2023-06-29 12:55:00|2295|2293.8|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|79
1688043600000|2023-06-29 13:00:00|2294.8|2293.6|2292.8|2291.6|2294.8|2293.6|2292.3|2291.1|94
1688043900000|2023-06-29 13:05:00|2292.5|2291.3|2293|2291.8|2293.3|2292.1|2291.5|2290.3|109
1688044200000|2023-06-29 13:10:00|2293.3|2292.1|2292.3|2291.1|2293.3|2292.1|2291.5|2290.3|90
1688044500000|2023-06-29 13:15:00|2292.8|2291.6|2292.3|2291.1|2292.8|2291.6|2292|2290.8|82
1688044800000|2023-06-29 13:20:00|2292.8|2291.6|2291.5|2290.3|2292.8|2291.6|2291.5|2290.3|88
1688045100000|2023-06-29 13:25:00|2291.3|2290.1|2291.8|2290.6|2291.8|2290.6|2291.3|2290.1|79
1688045400000|2023-06-29 13:30:00|2291.3|2290.1|2294|2292.8|2294|2292.8|2291.3|2290.1|361
1688045700000|2023-06-29 13:35:00|2294.3|2293.1|2296.3|2295.1|2296.3|2295.1|2293.3|2292.1|259
1688046000000|2023-06-29 13:40:00|2296.5|2295.3|2294.3|2293.1|2296.8|2295.6|2294.3|2293.1|105
1688046300000|2023-06-29 13:45:00|2294.8|2293.6|2295.8|2294.6|2296.3|2295.1|2294.5|2293.3|69
1688046600000|2023-06-29 13:50:00|2296.3|2295.1|2296.8|2295.6|2297.3|2296.1|2295.5|2294.3|105
1688046900000|2023-06-29 13:55:00|2297.3|2296.1|2296.3|2295.1|2297.3|2296.1|2295.8|2294.6|58
1688047200000|2023-06-29 14:00:00|2296.8|2295.6|2295.3|2294.1|2297.3|2296.1|2295.3|2294.1|205
1688047500000|2023-06-29 14:05:00|2295.8|2294.6|2294.5|2293.3|2296.8|2295.6|2293.3|2292.1|213
1688047800000|2023-06-29 14:10:00|2294.3|2293.1|2293.3|2292.1|2294.8|2293.6|2292.8|2291.6|199
1688048100000|2023-06-29 14:15:00|2293|2291.8|2294.8|2293.6|2295.8|2294.6|2292.8|2291.6|199
1688048400000|2023-06-29 14:20:00|2295|2293.8|2294.3|2293.1|2296.3|2295.1|2294.3|2293.1|118
1688048700000|2023-06-29 14:25:00|2294|2292.8|2295.3|2294.1|2295.8|2294.6|2294|2292.8|195
1688049000000|2023-06-29 14:30:00|2295|2293.8|2296.8|2295.6|2296.8|2295.6|2294.3|2293.1|241
1688049300000|2023-06-29 14:35:00|2296.5|2295.3|2295.3|2294.1|2296.8|2295.6|2294.8|2293.6|170
1688049600000|2023-06-29 14:40:00|2294.8|2293.6|2293.3|2292.1|2295.3|2294.1|2293.3|2292.1|171
1688049900000|2023-06-29 14:45:00|2293.5|2292.3|2292.8|2291.6|2293.8|2292.6|2290.8|2289.6|244
1688050200000|2023-06-29 14:50:00|2292.5|2291.3|2291.8|2290.6|2293.3|2292.1|2291.3|2290.1|264
1688050500000|2023-06-29 14:55:00|2291.5|2290.3|2291.8|2290.6|2293.3|2292.1|2291.5|2290.3|230
1688050800000|2023-06-29 15:00:00|2292.3|2291.1|2292.5|2291.3|2292.8|2291.6|2291.5|2290.3|154
1688051100000|2023-06-29 15:05:00|2292.3|2291.1|2293.3|2292.1|2293.8|2292.6|2291.8|2290.6|149
1688051400000|2023-06-29 15:10:00|2293.8|2292.6|2293.8|2292.6|2293.8|2292.6|2293|2291.8|78
1688051700000|2023-06-29 15:15:00|2294|2292.8|2292.8|2291.6|2294.3|2293.1|2292.3|2291.1|49
1688052000000|2023-06-29 15:20:00|2293|2291.8|2293.8|2292.6|2293.8|2292.6|2292.8|2291.6|138
1688052300000|2023-06-29 15:25:00|2293.3|2292.1|2294|2292.8|2294.3|2293.1|2293.3|2292.1|92
1688052600000|2023-06-29 15:30:00|2294.3|2293.1|2292.8|2291.6|2294.8|2293.6|2292.8|2291.6|123
1688052900000|2023-06-29 15:35:00|2293|2291.8|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|54
1688053200000|2023-06-29 15:40:00|2294.5|2293.3|2294.3|2293.1|2295.5|2294.3|2294.3|2293.1|42
1688053500000|2023-06-29 15:45:00|2294.5|2293.3|2294|2292.8|2294.8|2293.6|2293.8|2292.6|88
1688053800000|2023-06-29 15:50:00|2294.3|2293.1|2295.3|2294.1|2295.3|2294.1|2294.3|2293.1|43
1688054100000|2023-06-29 15:55:00|2295|2293.8|2294.8|2293.6|2295.3|2294.1|2294.3|2293.1|24
1688054400000|2023-06-29 16:00:00|2295|2293.8|2294.8|2293.6|2296.3|2295.1|2294.8|2293.6|33
1688054700000|2023-06-29 16:05:00|2295|2293.8|2295.3|2294.1|2295.5|2294.3|2294.8|2293.6|39
1688055000000|2023-06-29 16:10:00|2294.8|2293.6|2295.3|2294.1|2295.3|2294.1|2294.8|2293.6|38
1688055300000|2023-06-29 16:15:00|2295|2293.8|2295.3|2294.1|2295.3|2294.1|2294.8|2293.6|7
1688055600000|2023-06-29 16:20:00|2295.5|2294.3|2295.5|2294.3|2295.8|2294.6|2295.3|2294.1|38
1688055900000|2023-06-29 16:25:00|2295.8|2294.6|2296.8|2295.6|2296.8|2295.6|2295.3|2294.1|97
1688056200000|2023-06-29 16:30:00|2296.3|2295.1|2296.8|2295.6|2296.8|2295.6|2295.8|2294.6|46
1688056500000|2023-06-29 16:35:00|2296.5|2295.3|2296.5|2295.3|2296.8|2295.6|2295.8|2294.6|62
1688056800000|2023-06-29 16:40:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|50
1688057100000|2023-06-29 16:45:00|2296|2294.8|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|40
1688057400000|2023-06-29 16:50:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|37
1688057700000|2023-06-29 16:55:00|2296.5|2295.3|2295.8|2294.6|2296.8|2295.6|2295.3|2294.1|51
1688058000000|2023-06-29 17:00:00|2295.5|2294.3|2294.8|2293.6|2295.8|2294.6|2294.8|2293.6|17
1688058300000|2023-06-29 17:05:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|53
1688058600000|2023-06-29 17:10:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|62
1688058900000|2023-06-29 17:15:00|2294|2292.8|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|52
1688059200000|2023-06-29 17:20:00|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|2294.3|2293.1|52
1688059500000|2023-06-29 17:25:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|31
1688059800000|2023-06-29 17:30:00|2293.8|2292.6|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|34
1688060100000|2023-06-29 17:35:00|2293.8|2292.6|2294|2292.8|2294.3|2293.1|2293.8|2292.6|59
1688060400000|2023-06-29 17:40:00|2294.3|2293.1|2293.3|2292.1|2294.3|2293.1|2293.3|2292.1|21
1688060700000|2023-06-29 17:45:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|42
1688061000000|2023-06-29 17:50:00|2293|2291.8|2293.8|2292.6|2293.8|2292.6|2293|2291.8|47
1688061300000|2023-06-29 17:55:00|2294|2292.8|2293|2291.8|2294.3|2293.1|2292.3|2291.1|98
1688061600000|2023-06-29 18:00:00|2292.8|2291.6|2292.3|2291.1|2293|2291.8|2291.8|2290.6|89
1688061900000|2023-06-29 18:05:00|2291.8|2290.6|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|82
1688062200000|2023-06-29 18:10:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|26
1688062500000|2023-06-29 18:15:00|2292.8|2291.6|2292.8|2291.6|2292.8|2291.6|2292.3|2291.1|32
1688062800000|2023-06-29 18:20:00|2293.3|2292.1|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|38
1688063100000|2023-06-29 18:25:00|2293.5|2292.3|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|35
1688063400000|2023-06-29 18:30:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|11
1688063700000|2023-06-29 18:35:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|21
1688064000000|2023-06-29 18:40:00|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|7
1688064300000|2023-06-29 18:45:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|35
1688064600000|2023-06-29 18:50:00|2293.5|2292.3|2294|2292.8|2294.3|2293.1|2293.5|2292.3|43
1688064900000|2023-06-29 18:55:00|2293.8|2292.6|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|71
1688065200000|2023-06-29 19:00:00|2295.3|2294.1|2295.3|2294.1|2295.5|2294.3|2294.8|2293.6|26
1688065500000|2023-06-29 19:05:00|||||||||2
1688065800000|2023-06-29 19:10:00|2295.5|2294.3|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|21
1688066100000|2023-06-29 19:15:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|10
1688066400000|2023-06-29 19:20:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|39
1688066700000|2023-06-29 19:25:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|49
1688067000000|2023-06-29 19:30:00|2295|2293.8|2295.3|2294.1|2295.8|2294.6|2295|2293.8|26
1688067300000|2023-06-29 19:35:00|2295|2293.8|2294.5|2293.3|2295|2293.8|2294.3|2293.1|71
1688067600000|2023-06-29 19:40:00|2294.3|2293.1|2294|2292.8|2294.5|2293.3|2293.8|2292.6|84
1688067900000|2023-06-29 19:45:00|2293.8|2292.6|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|160
1688068200000|2023-06-29 19:50:00|2294.5|2293.3|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|212
1688068500000|2023-06-29 19:55:00|2294|2292.8|2296.8|2295.6|2296.8|2295.6|2293.8|2292.6|294
1688068800000|2023-06-29 20:00:00|2296.5|2295.3|2295.8|2294.6|2296.8|2295.6|2295.8|2294.6|28
1688069100000|2023-06-29 20:05:00|2295.5|2294.3|2295.3|2294.1|2295.5|2294.3|2295.3|2294.1|29
1688069400000|2023-06-29 20:10:00|2295.5|2294.3|2296|2294.8|2296.3|2295.1|2295.5|2294.3|22
1688069700000|2023-06-29 20:15:00|2295.8|2294.6|2296|2294.8|2296|2294.8|2295.8|2294.6|2
1688070000000|2023-06-29 20:20:00|2295.8|2294.6|2295.8|2294.6|2295.8|2294.6|2295.8|2294.6|14
1688070300000|2023-06-29 20:25:00|||||||||1
1688070900000|2023-06-29 20:35:00|||||||||2
1688071200000|2023-06-29 20:40:00|2295.3|2294.1|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|13
1688071500000|2023-06-29 20:45:00|2294.5|2293.3|2294.3|2293.1|2294.5|2293.3|2294.3|2293.1|20
1688071800000|2023-06-29 20:50:00|2294|2292.8|2295.3|2293.3|2295.3|2293.3|2294|2292.8|15
1688072100000|2023-06-29 20:55:00|2295.4|2293.4|2295.1|2293.1|2295.6|2293.6|2294.9|2292.9|0
1688072400000|2023-06-29 21:00:00|2295|2293|2295.2|2293.2|2295.4|2293.4|2295|2293|2
1688072700000|2023-06-29 21:05:00|2295.3|2293.3|2295.3|2293.3|2295.3|2293.3|2295.3|2293.3|0
1688073000000|2023-06-29 21:10:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.1|2293.1|0
1688073300000|2023-06-29 21:15:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.2|2293.2|0
1688073600000|2023-06-29 21:20:00|2295.2|2293.2|2295.2|2293.2|2295.3|2293.3|2295.2|2293.2|0
1688074200000|2023-06-29 21:30:00|2295.3|2293.3|2295.2|2293.2|2295.3|2293.3|2295.2|2293.2|0
1688074800000|2023-06-29 21:40:00|2295.1|2293.1|2295.1|2293.1|2295.2|2293.2|2295.1|2293.1|0
1688075100000|2023-06-29 21:45:00|2295.2|2293.2|2295.1|2293.1|2295.2|2293.2|2295.1|2293.1|0
1688075400000|2023-06-29 21:50:00|2295.2|2293.2|2295.1|2293.1|2295.2|2293.2|2295.1|2293.1|0
1688075700000|2023-06-29 21:55:00|2295.2|2293.2|2295.1|2293.1|2295.2|2293.2|2295.1|2293.1|0
1688076000000|2023-06-29 22:00:00|2294.7|2292.7|2295|2293|2295.4|2293.4|2294.5|2292.5|0
1688076300000|2023-06-29 22:05:00|2295.2|2293.2|2295.2|2293.2|2295.2|2293.2|2295.2|2293.2|0
1688076600000|2023-06-29 22:10:00|2295.3|2293.3|2295.3|2293.3|2295.5|2293.5|2295.3|2293.3|0
1688076900000|2023-06-29 22:15:00|2295.5|2293.5|2295.4|2293.4|2295.5|2293.5|2295.3|2293.3|0
1688077200000|2023-06-29 22:20:00|2295.5|2293.5|2295.9|2293.9|2296|2294|2295.5|2293.5|0
1688077500000|2023-06-29 22:25:00|2296|2294|2296.1|2294.1|2296.1|2294.1|2296|2294|0
1688077800000|2023-06-29 22:30:00|2296.5|2294.5|2296.3|2294.3|2296.5|2294.5|2296.3|2294.3|0
1688078100000|2023-06-29 22:35:00|2296.4|2294.4|2296.3|2294.3|2296.4|2294.4|2296.3|2294.3|0
1688078400000|2023-06-29 22:40:00|2296.8|2294.8|2296.2|2294.2|2296.8|2294.8|2296.2|2294.2|0
1688078700000|2023-06-29 22:45:00|2296|2294|2296.4|2294.4|2296.5|2294.5|2295.9|2293.9|0
1688079000000|2023-06-29 22:50:00|2296.3|2294.3|2295.5|2293.5|2296.4|2294.4|2295.5|2293.5|0
1688079600000|2023-06-29 23:00:00|2295.6|2293.6|2295.4|2293.4|2295.6|2293.6|2295.1|2293.1|0
1688080200000|2023-06-29 23:10:00|2295.3|2293.3|2295.4|2293.4|2295.4|2293.4|2295.3|2293.3|0
1688080500000|2023-06-29 23:15:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.2|2293.2|0
1688080800000|2023-06-29 23:20:00|2295.2|2293.2|2295.1|2293.1|2295.2|2293.2|2295|2293|0
1688081100000|2023-06-29 23:25:00|2295.3|2293.3|2295.1|2293.1|2295.3|2293.3|2295.1|2293.1|0
1688081400000|2023-06-29 23:30:00|2295|2293|2295|2293|2295.9|2293.9|2294|2292|0
1688081700000|2023-06-29 23:35:00|2294.7|2292.7|2293.7|2291.7|2295|2293|2293.7|2291.7|0
1688082000000|2023-06-29 23:40:00|2293.8|2291.8|2291.2|2289.2|2294|2292|2290.9|2288.9|0
1688082300000|2023-06-29 23:45:00|2291.1|2289.1|2290.8|2289.6|2291.3|2290.1|2287.3|2286.1|1042
1688082600000|2023-06-29 23:50:00|2290.3|2289.1|2290.5|2289.3|2290.5|2289.3|2288.8|2287.6|289
1688082900000|2023-06-29 23:55:00|2290.8|2289.6|2290|2288.8|2290.8|2289.6|2288.3|2287.1|416
1688083200000|2023-06-30 00:00:00|2289.8|2289|2282.6|2281.8|2293.6|2292.8|2281.6|2280.8|3018
1688083500000|2023-06-30 00:05:00|2283.3|2282.5|2282.8|2282|2284.1|2283.3|2281.1|2280.3|1162
1688083800000|2023-06-30 00:10:00|2282.6|2281.8|2279.6|2278.8|2283.1|2282.3|2278.6|2277.8|1087
1688084100000|2023-06-30 00:15:00|2280.1|2279.3|2283.6|2282.8|2285.1|2284.3|2280.1|2279.3|1014
1688084400000|2023-06-30 00:20:00|2283.3|2282.5|2283.1|2282.3|2284.6|2283.8|2282.6|2281.8|648
1688084700000|2023-06-30 00:25:00|2282.6|2281.8|2282.1|2281.3|2284.1|2283.3|2280.1|2279.3|746
1688085000000|2023-06-30 00:30:00|2282.6|2281.8|2283.1|2282.3|2285.1|2284.3|2280.6|2279.8|796
1688085300000|2023-06-30 00:35:00|2282.6|2281.8|2283.1|2282.3|2283.1|2282.3|2280.6|2279.8|590
1688085600000|2023-06-30 00:40:00|2283.6|2282.8|2282.6|2281.8|2283.6|2282.8|2282.1|2281.3|375
1688085900000|2023-06-30 00:45:00|2282.1|2281.3|2284.1|2283.3|2284.6|2283.8|2281.6|2280.8|1141
1688086200000|2023-06-30 00:50:00|2284.6|2283.8|2278.1|2277.3|2284.6|2283.8|2278.1|2277.3|1174
1688086500000|2023-06-30 00:55:00|2278.8|2278|2279.6|2278.8|2280.6|2279.8|2278.6|2277.8|692
1688086800000|2023-06-30 01:00:00|2279.1|2278.3|2281.6|2280.8|2283.1|2282.3|2279.1|2278.3|795
1688087100000|2023-06-30 01:05:00|2281.3|2280.5|2280.1|2279.3|2282.1|2281.3|2278.6|2277.8|1401
1688087400000|2023-06-30 01:10:00|2280.6|2279.8|2280.1|2279.3|2281.1|2280.3|2278.8|2278|848
1688087700000|2023-06-30 01:15:00|2280.6|2279.8|2282.6|2281.8|2283.6|2282.8|2279.6|2278.8|710
1688088000000|2023-06-30 01:20:00|2282.1|2281.3|2280.6|2279.8|2282.1|2281.3|2279.6|2278.8|694
1688088300000|2023-06-30 01:25:00|2280.1|2279.3|2280.1|2279.3|2282.1|2281.3|2280.1|2279.3|497
1688088600000|2023-06-30 01:30:00|2279.8|2279|2279.6|2278.8|2280.6|2279.8|2276.6|2275.8|1314
1688088900000|2023-06-30 01:35:00|2279.1|2278.3|2278.3|2277.5|2279.6|2278.8|2277.6|2276.8|574
1688089200000|2023-06-30 01:40:00|2278.6|2277.8|2279.6|2278.8|2279.8|2279|2278.1|2277.3|890
1688089500000|2023-06-30 01:45:00|2279.3|2278.5|2279.6|2278.8|2281.1|2280.3|2278.6|2277.8|860
1688089800000|2023-06-30 01:50:00|2280.1|2279.3|2280.1|2279.3|2280.6|2279.8|2279.1|2278.3|802
1688090100000|2023-06-30 01:55:00|2279.6|2278.8|2279.1|2278.3|2280.6|2279.8|2278.6|2277.8|929
1688090400000|2023-06-30 02:00:00|2279.6|2278.8|2279.6|2278.8|2280.1|2279.3|2278.6|2277.8|1471
1688090700000|2023-06-30 02:05:00|2280.1|2279.3|2281.6|2280.8|2284.1|2283.3|2280.1|2279.3|1961
1688091000000|2023-06-30 02:10:00|2281.1|2280.3|2279.1|2278.3|2282.3|2281.5|2279.1|2278.3|980
1688091300000|2023-06-30 02:15:00|2279.6|2278.8|2277.6|2276.8|2280.3|2279.5|2277.6|2276.8|995
1688091600000|2023-06-30 02:20:00|2277.8|2277|2278.1|2277.3|2278.6|2277.8|2277.1|2276.3|402
1688091900000|2023-06-30 02:25:00|2278.3|2277.5|2279.1|2278.3|2279.8|2279|2277.6|2276.8|463
1688092200000|2023-06-30 02:30:00|2279.3|2278.5|2279.1|2278.3|2279.6|2278.8|2278.6|2277.8|888
1688092500000|2023-06-30 02:35:00|2278.8|2278|2276.6|2275.8|2279.1|2278.3|2276.6|2275.8|364
1688092800000|2023-06-30 02:40:00|2276.8|2276|2276.6|2275.8|2276.8|2276|2276.1|2275.3|225
1688093100000|2023-06-30 02:45:00|2276.1|2275.3|2276.3|2275.5|2276.6|2275.8|2275.6|2274.8|225
1688093400000|2023-06-30 02:50:00|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2275.6|2274.8|86
1688093700000|2023-06-30 02:55:00|2276.6|2275.8|2276.3|2275.5|2276.6|2275.8|2276.1|2275.3|94
1688094000000|2023-06-30 03:00:00|2276.1|2275.3|2276.6|2275.8|2276.6|2275.8|2276.1|2275.3|84
1688094300000|2023-06-30 03:05:00|2276.3|2275.5|2276.1|2275.3|2276.6|2275.8|2276.1|2275.3|129
1688094600000|2023-06-30 03:10:00|2275.6|2274.8|2276.1|2275.3|2276.1|2275.3|2275.1|2274.3|354
1688094900000|2023-06-30 03:15:00|2275.8|2275|2276.6|2275.8|2276.6|2275.8|2275.8|2275|114
1688095200000|2023-06-30 03:20:00|2276.1|2275.3|2276.1|2275.3|2276.6|2275.8|2276.1|2275.3|112
1688095500000|2023-06-30 03:25:00|2276.6|2275.8|2276.6|2275.8|2276.6|2275.8|2276.1|2275.3|202
1688095800000|2023-06-30 03:30:00|2276.1|2275.3|2278.1|2277.3|2281.1|2280.3|2276.1|2275.3|1167
1688096100000|2023-06-30 03:35:00|2277.6|2276.8|2278.6|2277.8|2279.1|2278.3|2275.1|2274.3|855
1688096400000|2023-06-30 03:40:00|2278.1|2277.3|2280.1|2279.3|2280.6|2279.8|2277.3|2276.5|782
1688096700000|2023-06-30 03:45:00|2279.8|2279|2280.6|2279.8|2280.6|2279.8|2278.1|2277.3|532
1688097000000|2023-06-30 03:50:00|2280.8|2280|2278.6|2277.8|2280.8|2280|2278.1|2277.3|497
1688097300000|2023-06-30 03:55:00|2278.8|2278|2279.6|2278.8|2280.1|2279.3|2278.6|2277.8|328
1688097600000|2023-06-30 04:00:00|2279.8|2279|2278.6|2277.8|2280.1|2279.3|2278.1|2277.3|657
1688097900000|2023-06-30 04:05:00|2279.1|2278.3|2277.6|2276.8|2279.1|2278.3|2277.6|2276.8|483
1688098200000|2023-06-30 04:10:00|2278.1|2277.3|2279.1|2278.3|2279.6|2278.8|2277.8|2277|465
1688098500000|2023-06-30 04:15:00|2279.6|2278.8|2280.1|2279.3|2281.1|2280.3|2279.1|2278.3|437
1688098800000|2023-06-30 04:20:00|2280.6|2279.8|2280.6|2279.8|2282.6|2281.8|2280.6|2279.8|498
1688099100000|2023-06-30 04:25:00|2281.1|2280.3|2282.1|2281.3|2282.1|2281.3|2280.1|2279.3|404
1688099400000|2023-06-30 04:30:00|2281.6|2280.8|2280.6|2279.8|2282.1|2281.3|2280.6|2279.8|473
1688099700000|2023-06-30 04:35:00|2280.1|2279.3|2281.6|2280.8|2281.6|2280.8|2279.6|2278.8|594
1688100000000|2023-06-30 04:40:00|2282.1|2281.3|2282.6|2281.8|2283.1|2282.3|2281.6|2280.8|552
1688100300000|2023-06-30 04:45:00|2282.8|2282|2281.6|2280.8|2283.1|2282.3|2281.6|2280.8|348
1688100600000|2023-06-30 04:50:00|2281.8|2281|2282.1|2281.3|2283.1|2282.3|2281.6|2280.8|378
1688100900000|2023-06-30 04:55:00|2282.6|2281.8|2284.1|2283.3|2284.6|2283.8|2282.6|2281.8|785
1688101200000|2023-06-30 05:00:00|2284.6|2283.8|2285.6|2284.8|2286.1|2285.3|2284.1|2283.3|718
1688101500000|2023-06-30 05:05:00|2285.8|2285|2285.6|2284.8|2287.6|2286.8|2285.6|2284.8|820
1688101800000|2023-06-30 05:10:00|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|2284.6|2283.8|756
1688102100000|2023-06-30 05:15:00|2286.6|2285.8|2285.1|2284.3|2287.3|2286.5|2285.1|2284.3|749
1688102400000|2023-06-30 05:20:00|2285.6|2284.8|2286.1|2285.3|2286.1|2285.3|2285.1|2284.3|526
1688102700000|2023-06-30 05:25:00|2286.6|2285.8|2287.1|2286.3|2289.1|2288.3|2286.6|2285.8|804
1688103000000|2023-06-30 05:30:00|2287.6|2286.8|2289.1|2288.3|2291.1|2290.3|2287.6|2286.8|1147
1688103300000|2023-06-30 05:35:00|2288.6|2287.8|2288.6|2287.8|2289.6|2288.8|2287.6|2286.8|918
1688103600000|2023-06-30 05:40:00|2289.1|2288.3|2287.6|2286.8|2289.1|2288.3|2287.1|2286.3|1024
1688103900000|2023-06-30 05:45:00|2288.1|2287.3|2287.1|2286.3|2288.6|2287.8|2286.6|2285.8|1056
1688104200000|2023-06-30 05:50:00|2286.6|2285.8|2286.6|2285.8|2288.6|2287.8|2286.6|2285.8|1029
1688104500000|2023-06-30 05:55:00|2287.1|2286.3|2288.6|2287.8|2288.8|2288|2285.6|2284.8|5144
1688104800000|2023-06-30 06:00:00|2289.1|2288.3|2287.6|2286.8|2289.1|2288.3|2284.6|2283.8|5268
1688105100000|2023-06-30 06:05:00|2288.1|2287.3|2286.8|2284.8|2288.1|2287.3|2286.1|2284.5|1372
1688105400000|2023-06-30 06:10:00|2286.6|2284.6|2288.6|2286.6|2288.9|2286.9|2286.5|2284.5|0
1688105700000|2023-06-30 06:15:00|2288.7|2286.7|2287|2285|2289|2287|2286.3|2284.3|383
1688106000000|2023-06-30 06:20:00|2286.8|2284.8|2286.7|2284.7|2287.3|2285.3|2286.4|2284.4|0
1688106300000|2023-06-30 06:25:00|2286.8|2284.8|2287.7|2285.7|2287.8|2285.8|2286.8|2284.8|0
1688106600000|2023-06-30 06:30:00|2287.5|2285.5|2286.8|2284.8|2287.7|2285.7|2286.8|2284.8|0
1688106900000|2023-06-30 06:35:00|2286.7|2284.7|2287|2285|2287.6|2285.6|2286.6|2284.6|0
1688107200000|2023-06-30 06:40:00|2286.8|2284.8|2286.1|2284.1|2287.4|2285.4|2286|2284|0
1688107500000|2023-06-30 06:45:00|2286.2|2284.2|2286.1|2284.1|2286.4|2284.4|2286|2284|0
1688107800000|2023-06-30 06:50:00|2286.3|2284.3|2286.6|2284.6|2287|2285|2285.7|2283.7|0
1688108100000|2023-06-30 06:55:00|2286.8|2284.8|2286.3|2284.3|2287.4|2285.4|2286.3|2284.3|0
1688108400000|2023-06-30 07:00:00|2286.1|2284.1|2286.8|2284.8|2287|2285|2285.7|2283.7|0
1688108700000|2023-06-30 07:05:00|2286.7|2284.7|2286.8|2284.8|2287.7|2285.7|2286.1|2284.1|0
1688109000000|2023-06-30 07:10:00|2286.5|2284.5|2286.9|2284.9|2287.1|2285.1|2285.8|2283.8|0
1688109300000|2023-06-30 07:15:00|2287|2285|2287.1|2285.1|2287.4|2285.4|2286.4|2284.4|0
1688109600000|2023-06-30 07:20:00|2287.4|2285.4|2287.3|2285.3|2287.4|2285.4|2286.8|2284.8|0
1688109900000|2023-06-30 07:25:00|2287.4|2285.4|2288.8|2286.8|2288.8|2286.8|2287.2|2285.2|0
1688110200000|2023-06-30 07:30:00|2289|2287|2288.3|2287.1|2289|2287.6|2287.5|2286.3|215
1688110500000|2023-06-30 07:35:00|2288.8|2287.6|2288|2286.8|2288.8|2287.6|2287.8|2286.6|88
1688110800000|2023-06-30 07:40:00|2288.3|2287.1|2288.3|2287.1|2288.8|2287.6|2287.8|2286.6|53
1688111100000|2023-06-30 07:45:00|2288.5|2287.3|2289.8|2288.6|2289.8|2288.6|2288.3|2287.1|59
1688111400000|2023-06-30 07:50:00|2290|2288.8|2290.8|2289.6|2291.3|2290.1|2289.8|2288.6|129
1688111700000|2023-06-30 07:55:00|2291|2289.8|2290.8|2289.6|2291.8|2290.6|2290.5|2289.3|134
1688112000000|2023-06-30 08:00:00|2291|2289.8|2292.8|2291.6|2293|2291.8|2290.8|2289.6|150
1688112300000|2023-06-30 08:05:00|2293|2291.8|2290.8|2289.6|2293.3|2292.1|2290.8|2289.6|77
1688112600000|2023-06-30 08:10:00|2291|2289.8|2290.8|2289.6|2291.3|2290.1|2290.8|2289.6|40
1688112900000|2023-06-30 08:15:00|2290.3|2289.1|2290.5|2289.3|2290.8|2289.6|2290.3|2289.1|10
1688113200000|2023-06-30 08:20:00|2290.8|2289.6|2291.3|2290.1|2291.3|2290.1|2290.3|2289.1|56
1688113500000|2023-06-30 08:25:00|2291|2289.8|2290|2288.8|2291.3|2290.1|2289.8|2288.6|41
1688113800000|2023-06-30 08:30:00|2290.3|2289.1|2290.8|2289.6|2290.8|2289.6|2289.3|2288.1|34
1688114100000|2023-06-30 08:35:00|2291.3|2290.1|2290.3|2289.1|2291.8|2290.6|2289.8|2288.6|243
1688114400000|2023-06-30 08:40:00|2289.8|2288.6|2290.8|2289.6|2290.8|2289.6|2289.8|2288.6|60
1688114700000|2023-06-30 08:45:00|2290.3|2289.1|2290.3|2289.1|2290.8|2289.6|2289.8|2288.6|85
1688115000000|2023-06-30 08:50:00|2290.8|2289.6|2290.3|2289.1|2290.8|2289.6|2290|2288.8|75
1688115300000|2023-06-30 08:55:00|2289.8|2288.6|2289.3|2288.1|2290.8|2289.6|2289.3|2288.1|210
1688115600000|2023-06-30 09:00:00|2289.8|2288.6|2290.3|2289.1|2290.3|2289.1|2288.8|2287.6|379
1688115900000|2023-06-30 09:05:00|2289.8|2288.6|2290.3|2289.1|2290.3|2289.1|2289.3|2288.1|127
1688116200000|2023-06-30 09:10:00|2289.8|2288.6|2289.8|2288.6|2290.3|2289.1|2289.3|2288.1|181
1688116500000|2023-06-30 09:15:00|||||||||22
1688116800000|2023-06-30 09:20:00|2290.3|2289.1|2290.3|2289.1|2291.3|2290.1|2290.3|2289.1|62
1688117100000|2023-06-30 09:25:00|2290.8|2289.6|2290.8|2289.6|2291|2289.8|2290.3|2289.1|29
1688117400000|2023-06-30 09:30:00|2291|2289.8|2291.3|2290.1|2291.3|2290.1|2290.3|2289.1|89
1688117700000|2023-06-30 09:35:00|2290.8|2289.6|2291.3|2290.1|2291.3|2290.1|2290.3|2289.1|57
1688118000000|2023-06-30 09:40:00|2290.8|2289.6|2291.3|2290.1|2291.3|2290.1|2290.8|2289.6|40
1688118300000|2023-06-30 09:45:00|2290.8|2289.6|2291.8|2290.6|2291.8|2290.6|2290.8|2289.6|71
1688118600000|2023-06-30 09:50:00|2292.3|2291.1|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|156
1688118900000|2023-06-30 09:55:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2292|2290.8|26
1688119200000|2023-06-30 10:00:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|39
1688119500000|2023-06-30 10:05:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|53
1688119800000|2023-06-30 10:10:00|2293.8|2292.6|2293.3|2292.1|2293.8|2292.6|2293.3|2292.1|19
1688120100000|2023-06-30 10:15:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|18
1688120400000|2023-06-30 10:20:00|2293.5|2292.3|2292.3|2291.1|2293.5|2292.3|2292.3|2291.1|67
1688120700000|2023-06-30 10:25:00|2292.5|2291.3|2293.3|2292.1|2293.3|2292.1|2292.3|2291.1|25
1688121000000|2023-06-30 10:30:00|2292.8|2291.6|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|19
1688121300000|2023-06-30 10:35:00|2292.3|2291.1|2292.5|2291.3|2292.8|2291.6|2292.3|2291.1|23
1688121600000|2023-06-30 10:40:00|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|27
1688121900000|2023-06-30 10:45:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|37
1688122200000|2023-06-30 10:50:00|2292.8|2291.6|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|33
1688122500000|2023-06-30 10:55:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|8
1688122800000|2023-06-30 11:00:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|23
1688123100000|2023-06-30 11:05:00|2291.8|2290.6|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|40
1688123400000|2023-06-30 11:10:00|2291.8|2290.6|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|29
1688123700000|2023-06-30 11:15:00|2291.8|2290.6|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|114
1688124000000|2023-06-30 11:20:00|2291.5|2290.3|2291.8|2290.6|2291.8|2290.6|2291.3|2290.1|21
1688124300000|2023-06-30 11:25:00|2291.5|2290.3|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|36
1688124600000|2023-06-30 11:30:00|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|31
1688124900000|2023-06-30 11:35:00|2291.8|2290.6|2291.8|2290.6|2292.3|2291.1|2291.8|2290.6|38
1688125200000|2023-06-30 11:40:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|72
1688125500000|2023-06-30 11:45:00|2292|2290.8|2293.3|2292.1|2293.3|2292.1|2292|2290.8|54
1688125800000|2023-06-30 11:50:00|2293|2291.8|2293.3|2292.1|2293.8|2292.6|2292.8|2291.6|44
1688126100000|2023-06-30 11:55:00|2293.8|2292.6|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|47
1688126400000|2023-06-30 12:00:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|47
1688126700000|2023-06-30 12:05:00|2294|2292.8|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|120
1688127000000|2023-06-30 12:10:00|2294.3|2293.1|2294.8|2293.6|2294.8|2293.6|2294.3|2293.1|70
1688127300000|2023-06-30 12:15:00|2294.3|2293.1|2294.3|2293.1|2294.8|2293.6|2294.3|2293.1|59
1688127600000|2023-06-30 12:20:00|2294.8|2293.6|2293.3|2292.1|2294.8|2293.6|2293.3|2292.1|77
1688127900000|2023-06-30 12:25:00|2293.5|2292.3|2292.5|2291.3|2293.8|2292.6|2292.3|2291.1|155
1688128200000|2023-06-30 12:30:00|2292.3|2291.1|2293.3|2292.1|2293.3|2292.1|2292.3|2291.1|242
1688128500000|2023-06-30 12:35:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.3|2291.1|100
1688128800000|2023-06-30 12:40:00|2292.8|2291.6|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|85
1688129100000|2023-06-30 12:45:00|2292.5|2291.3|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|84
1688129400000|2023-06-30 12:50:00|2292.8|2291.6|2292.8|2291.6|2293.3|2292.1|2292.3|2291.1|95
1688129700000|2023-06-30 12:55:00|2293.3|2292.1|2292.3|2291.1|2293.3|2292.1|2292.3|2291.1|137
1688130000000|2023-06-30 13:00:00|2292.8|2291.6|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|176
1688130300000|2023-06-30 13:05:00|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|125
1688130600000|2023-06-30 13:10:00|2293.8|2292.6|2295.8|2294.6|2296.3|2295.1|2293.8|2292.6|144
1688130900000|2023-06-30 13:15:00|2296.3|2295.1|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|72
1688131200000|2023-06-30 13:20:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2295.8|2294.6|169
1688131500000|2023-06-30 13:25:00|2296.8|2295.6|2296.5|2295.3|2297.3|2296.1|2296.3|2295.1|154
1688131800000|2023-06-30 13:30:00|2296.8|2295.6|2296.5|2295.3|2297.3|2296.1|2295.8|2294.6|203
1688132100000|2023-06-30 13:35:00|2296.8|2295.6|2297.8|2296.6|2297.8|2296.6|2296.3|2295.1|82
1688132400000|2023-06-30 13:40:00|2298|2296.8|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|174
1688132700000|2023-06-30 13:45:00|2298.3|2297.1|2299.3|2298.1|2299.3|2298.1|2297.8|2296.6|154
1688133000000|2023-06-30 13:50:00|2299.5|2298.3|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|187
1688133300000|2023-06-30 13:55:00|2299.5|2298.3|2299.3|2298.1|2300.3|2299.1|2299|2297.8|96
1688133600000|2023-06-30 14:00:00|2299.8|2298.6|2300.8|2299.6|2301|2299.8|2299.3|2298.1|155
1688133900000|2023-06-30 14:05:00|2301|2299.8|2302.3|2301.1|2302.3|2301.1|2300.8|2299.6|149
1688134200000|2023-06-30 14:10:00|2302.5|2301.3|2303.3|2302.1|2303.8|2302.6|2302.3|2301.1|230
1688134500000|2023-06-30 14:15:00|2303.5|2302.3|2303.8|2302.6|2303.8|2302.6|2302.8|2301.6|153
1688134800000|2023-06-30 14:20:00|2303.5|2302.3|2303.8|2302.6|2303.8|2302.6|2303.3|2302.1|107
1688135100000|2023-06-30 14:25:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|144
1688135400000|2023-06-30 14:30:00|2303|2301.8|2302.8|2301.6|2303.8|2302.6|2301.8|2300.6|121
1688135700000|2023-06-30 14:35:00|2303|2301.8|2302.8|2301.6|2303.8|2302.6|2301.5|2300.3|212
1688136000000|2023-06-30 14:40:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|131
1688136300000|2023-06-30 14:45:00|2303.5|2302.3|2303|2301.8|2303.8|2302.6|2302.8|2301.6|163
1688136600000|2023-06-30 14:50:00|2303.3|2302.1|2305|2303.8|2305.3|2304.1|2302.8|2301.6|152
1688136900000|2023-06-30 14:55:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.3|2303.1|137
1688137200000|2023-06-30 15:00:00|2304.8|2303.6|2304.8|2303.6|2305.3|2304.1|2304.8|2303.6|123
1688137500000|2023-06-30 15:05:00|2305.3|2304.1|2306|2304.8|2306|2304.8|2305.3|2304.1|156
1688137800000|2023-06-30 15:10:00|2305.8|2304.6|2307.3|2306.1|2307.3|2306.1|2305.8|2304.6|163
1688138100000|2023-06-30 15:15:00|2306.8|2305.6|2307.3|2306.1|2307.3|2306.1|2306.8|2305.6|140
1688138400000|2023-06-30 15:20:00|2307.8|2306.6|2307.3|2306.1|2307.8|2306.6|2307.3|2306.1|205
1688138700000|2023-06-30 15:25:00|2306.8|2305.6|2305.3|2304.1|2306.8|2305.6|2304.8|2303.6|233
1688139000000|2023-06-30 15:30:00|2305|2303.8|2305|2303.8|2305.8|2304.6|2302.8|2301.6|377
1688139300000|2023-06-30 15:35:00|2305.3|2304.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|215
1688139600000|2023-06-30 15:40:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.8|2303.6|85
1688139900000|2023-06-30 15:45:00|2305.5|2304.3|2305.3|2304.1|2306|2304.8|2305.3|2304.1|100
1688140200000|2023-06-30 15:50:00|2304.8|2303.6|2303.8|2302.6|2304.8|2303.6|2303.8|2302.6|58
1688140500000|2023-06-30 15:55:00|2304|2302.8|2304.8|2303.6|2304.8|2303.6|2303.8|2302.6|79
1688140800000|2023-06-30 16:00:00|2304.3|2303.1|2305.3|2304.1|2305.3|2304.1|2304.3|2303.1|25
1688141100000|2023-06-30 16:05:00|2305|2303.8|2304.8|2303.6|2305.3|2304.1|2304.3|2303.1|36
1688141400000|2023-06-30 16:10:00|2305.3|2304.1|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|44
1688141700000|2023-06-30 16:15:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.8|2303.6|54
1688142000000|2023-06-30 16:20:00|2305.8|2304.6|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|66
1688142300000|2023-06-30 16:25:00|2306.5|2305.3|2306.5|2305.3|2306.5|2305.3|2306.3|2305.1|35
1688142600000|2023-06-30 16:30:00|2306.8|2305.6|2306.3|2305.1|2307.3|2306.1|2306.3|2305.1|65
1688142900000|2023-06-30 16:35:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|28
1688143200000|2023-06-30 16:40:00|2306.8|2305.6|2306.3|2305.1|2306.8|2305.6|2306.3|2305.1|67
1688143500000|2023-06-30 16:45:00|2306.5|2305.3|2306.3|2305.1|2306.8|2305.6|2306.3|2305.1|45
1688143800000|2023-06-30 16:50:00|2306.5|2305.3|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|16
1688144100000|2023-06-30 16:55:00|2306.5|2305.3|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|108
1688144400000|2023-06-30 17:00:00|2306.3|2305.1|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|54
1688144700000|2023-06-30 17:05:00|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|69
1688145000000|2023-06-30 17:10:00|2307.5|2306.3|2307.3|2306.1|2307.8|2306.6|2306.8|2305.6|86
1688145300000|2023-06-30 17:15:00|2306.8|2305.6|2306.8|2305.6|2307.3|2306.1|2306.8|2305.6|60
1688145600000|2023-06-30 17:20:00|2306.3|2305.1|2306.3|2305.1|2306.3|2305.1|2306.3|2305.1|38
1688145900000|2023-06-30 17:25:00|2306.8|2305.6|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|84
1688146200000|2023-06-30 17:30:00|2306.3|2305.1|2306.5|2305.3|2306.8|2305.6|2306.3|2305.1|95
1688146500000|2023-06-30 17:35:00|2306.3|2305.1|2306|2304.8|2306.8|2305.6|2306|2304.8|80
1688146800000|2023-06-30 17:40:00|2305.8|2304.6|2305.8|2304.6|2306.3|2305.1|2305.5|2304.3|64
1688147100000|2023-06-30 17:45:00|2305.5|2304.3|2305.3|2304.1|2305.8|2304.6|2305.3|2304.1|117
1688147400000|2023-06-30 17:50:00|2305.5|2304.3|2305.3|2304.1|2305.8|2304.6|2305.3|2304.1|32
1688147700000|2023-06-30 17:55:00|2305.8|2304.6|2305.8|2304.6|2305.8|2304.6|2305.3|2304.1|23
1688148000000|2023-06-30 18:00:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.8|2304.6|50
1688148300000|2023-06-30 18:05:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.8|2304.6|29
1688148600000|2023-06-30 18:10:00|||||||||10
1688148900000|2023-06-30 18:15:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.8|2304.6|20
1688149200000|2023-06-30 18:20:00|||||||||12
1688149500000|2023-06-30 18:25:00|2306|2304.8|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|24
1688149800000|2023-06-30 18:30:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|36
1688150100000|2023-06-30 18:35:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|20
1688150400000|2023-06-30 18:40:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.8|2304.6|16
1688150700000|2023-06-30 18:45:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|19
1688151000000|2023-06-30 18:50:00|2305.5|2304.3|2305.8|2304.6|2306.3|2305.1|2305.5|2304.3|45
1688151300000|2023-06-30 18:55:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|90
1688151600000|2023-06-30 19:00:00|2306.3|2305.1|2305.3|2304.1|2306.3|2305.1|2305.3|2304.1|56
1688151900000|2023-06-30 19:05:00|2305|2303.8|2304.8|2303.6|2305.3|2304.1|2304.8|2303.6|23
1688152200000|2023-06-30 19:10:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|23
1688152500000|2023-06-30 19:15:00|2304.8|2303.6|2304.8|2303.6|2305.3|2304.1|2304.8|2303.6|45
1688152800000|2023-06-30 19:20:00|2304.3|2303.1|2304.3|2303.1|2304.3|2303.1|2303.8|2302.6|27
1688153100000|2023-06-30 19:25:00|2304.8|2303.6|2304.8|2303.6|2304.8|2303.6|2304.3|2303.1|53
1688153400000|2023-06-30 19:30:00|2304.5|2303.3|2304.3|2303.1|2304.8|2303.6|2304.3|2303.1|57
1688153700000|2023-06-30 19:35:00|2304.5|2303.3|2304.8|2303.6|2304.8|2303.6|2304.3|2303.1|26
1688154000000|2023-06-30 19:40:00|2304.5|2303.3|2303.8|2302.6|2304.8|2303.6|2303.8|2302.6|57
1688154300000|2023-06-30 19:45:00|2303.5|2302.3|2302.8|2301.6|2303.8|2302.6|2302.3|2301.1|189
1688154600000|2023-06-30 19:50:00|2303.3|2302.1|2302.8|2301.6|2303.3|2302.1|2301.8|2300.6|171
1688154900000|2023-06-30 19:55:00|2302.3|2301.1|2303.3|2302.1|2303.3|2302.1|2302.3|2301.1|180
1688155200000|2023-06-30 20:00:00|2302.8|2301.6|2303.3|2302.1|2304|2302.8|2302.3|2301.1|159
1688155500000|2023-06-30 20:05:00|2303.5|2302.3|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|135
1688155800000|2023-06-30 20:10:00|2303|2301.8|2302.8|2301.6|2303.3|2302.1|2302.8|2301.6|52
1688156100000|2023-06-30 20:15:00|2303|2301.8|2302.8|2301.6|2303.3|2302.1|2302.8|2301.6|25
1688156400000|2023-06-30 20:20:00|2303|2301.8|2303|2301.8|2303.3|2302.1|2302.8|2301.6|34
1688156700000|2023-06-30 20:25:00|2302.8|2301.6|2302.3|2301.1|2303.3|2302.1|2302.3|2301.1|9
1688157000000|2023-06-30 20:30:00|||||||||4
1688157600000|2023-06-30 20:40:00|2302|2300.8|2302.3|2301.1|2302.3|2301.1|2301.8|2300.6|27
1688157900000|2023-06-30 20:45:00|2302|2300.8|2302.3|2301.1|2302.5|2301.3|2302|2300.8|23
1688158200000|2023-06-30 20:50:00|2302.8|2301.6|2303|2301|2303|2301.6|2302|2300.7|39
1688158500000|2023-06-30 20:55:00|2302.7|2300.7|2303|2301|2303.1|2301.1|2302.5|2300.5|0
1685577600000|2023-06-01 00:00:00|2129.7|2128.9|2135.2|2134.4|2135.2|2134.4|2126.9|2126.1|3387
1685577900000|2023-06-01 00:05:00|2134.7|2133.9|2135.2|2134.4|2137.2|2136.4|2134.2|2133.4|1541
1685578200000|2023-06-01 00:10:00|2135.7|2134.9|2140.2|2139.4|2142.2|2141.4|2135.2|2134.4|1790
1685578500000|2023-06-01 00:15:00|2140.7|2139.9|2141.7|2140.9|2142.7|2141.9|2140.7|2139.9|1216
1685578800000|2023-06-01 00:20:00|2142.2|2141.4|2144.7|2143.9|2145.2|2144.4|2141.7|2140.9|1075
1685579100000|2023-06-01 00:25:00|2145.2|2144.4|2144.7|2143.9|2145.2|2144.4|2143.2|2142.4|560
1685579400000|2023-06-01 00:30:00|2144.2|2143.4|2146.2|2145.4|2147.2|2146.4|2144.2|2143.4|1051
1685579700000|2023-06-01 00:35:00|2146.7|2145.9|2144.2|2143.4|2146.7|2145.9|2143.9|2143.1|700
1685580000000|2023-06-01 00:40:00|2143.9|2143.1|2143.7|2142.9|2145.7|2144.9|2143.7|2142.9|1236
1685580300000|2023-06-01 00:45:00|2143.2|2142.4|2143.7|2142.9|2144.7|2143.9|2142.2|2141.4|900
1685580600000|2023-06-01 00:50:00|2144.2|2143.4|2145.2|2144.4|2146.2|2145.4|2143.7|2142.9|926
1685580900000|2023-06-01 00:55:00|2144.7|2143.9|2144.7|2143.9|2145.2|2144.4|2144.2|2143.4|645
1685581200000|2023-06-01 01:00:00|2145.2|2144.4|2147.7|2146.9|2147.7|2146.9|2145.2|2144.4|683
1685581500000|2023-06-01 01:05:00|2147.9|2147.1|2147.2|2146.4|2148.2|2147.4|2146.7|2145.9|707
1685581800000|2023-06-01 01:10:00|2147.7|2146.9|2147.7|2146.9|2148.2|2147.4|2147.2|2146.4|791
1685582100000|2023-06-01 01:15:00|2148.2|2147.4|2146.7|2145.9|2148.2|2147.4|2146.7|2145.9|913
1685582400000|2023-06-01 01:20:00|2146.9|2146.1|2147.2|2146.4|2148.2|2147.4|2146.7|2145.9|423
1685582700000|2023-06-01 01:25:00|2147.7|2146.9|2149.7|2148.9|2151.7|2150.9|2147.7|2146.9|1060
1685583000000|2023-06-01 01:30:00|2149.2|2148.4|2147.7|2146.9|2149.2|2148.4|2147.7|2146.9|603
1685583300000|2023-06-01 01:35:00|2148.2|2147.4|2143.7|2142.9|2148.2|2147.4|2143.7|2142.9|691
1685583600000|2023-06-01 01:40:00|2144.2|2143.4|2139.7|2138.9|2145.2|2144.4|2139.7|2138.9|971
1685583900000|2023-06-01 01:45:00|2139.9|2139.1|2140.2|2139.4|2140.2|2139.4|2138.4|2137.6|1602
1685584200000|2023-06-01 01:50:00|2139.7|2138.9|2138.7|2137.9|2139.7|2138.9|2135.2|2134.4|1066
1685584500000|2023-06-01 01:55:00|2138.9|2138.1|2139.7|2138.9|2141.2|2140.4|2138.7|2137.9|696
1685584800000|2023-06-01 02:00:00|2140.2|2139.4|2143.2|2142.4|2143.7|2142.9|2140.2|2139.4|732
1685585100000|2023-06-01 02:05:00|2143.7|2142.9|2142.2|2141.4|2143.7|2142.9|2140.9|2140.1|682
1685585400000|2023-06-01 02:10:00|2142.4|2141.6|2140.7|2139.9|2142.7|2141.9|2140.7|2139.9|513
1685585700000|2023-06-01 02:15:00|2141.2|2140.4|2139.7|2138.9|2141.2|2140.4|2139.7|2138.9|537
1685586000000|2023-06-01 02:20:00|2139.2|2138.4|2139.7|2138.9|2140.2|2139.4|2138.7|2137.9|612
1685586300000|2023-06-01 02:25:00|2139.9|2139.1|2140.2|2139.4|2140.7|2139.9|2139.7|2138.9|399
1685586600000|2023-06-01 02:30:00|2140.7|2139.9|2141.2|2140.4|2141.7|2140.9|2140.2|2139.4|532
1685586900000|2023-06-01 02:35:00|2140.7|2139.9|2140.7|2139.9|2141.7|2140.9|2140.2|2139.4|270
1685587200000|2023-06-01 02:40:00|2140.4|2139.6|2140.7|2139.9|2140.7|2139.9|2140.2|2139.4|272
1685587500000|2023-06-01 02:45:00|2140.4|2139.6|2140.7|2139.9|2141.2|2140.4|2140.2|2139.4|283
1685587800000|2023-06-01 02:50:00|2140.2|2139.4|2139.2|2138.4|2140.4|2139.6|2139.2|2138.4|178
1685588100000|2023-06-01 02:55:00|2138.9|2138.1|2140.2|2139.4|2140.2|2139.4|2138.7|2137.9|257
1685588400000|2023-06-01 03:00:00|2139.7|2138.9|2139.7|2138.9|2140.2|2139.4|2139.2|2138.4|174
1685588700000|2023-06-01 03:05:00|2139.4|2138.6|2141.7|2140.9|2142.2|2141.4|2139.2|2138.4|920
1685589000000|2023-06-01 03:10:00|2141.4|2140.6|2141.2|2140.4|2141.7|2140.9|2140.7|2139.9|276
1685589300000|2023-06-01 03:15:00|2141.4|2140.6|2141.7|2140.9|2141.7|2140.9|2140.7|2139.9|226
1685589600000|2023-06-01 03:20:00|2141.2|2140.4|2141.2|2140.4|2141.2|2140.4|2140.9|2140.1|194
1685589900000|2023-06-01 03:25:00|2140.7|2139.9|2141.7|2140.9|2141.7|2140.9|2140.7|2139.9|248
1685590200000|2023-06-01 03:30:00|2141.2|2140.4|2142.7|2141.9|2143.2|2142.4|2141.2|2140.4|1477
1685590500000|2023-06-01 03:35:00|2143.2|2142.4|2145.2|2144.4|2145.2|2144.4|2143.2|2142.4|526
1685590800000|2023-06-01 03:40:00|2145.7|2144.9|2146.7|2145.9|2146.7|2145.9|2145.2|2144.4|370
1685591100000|2023-06-01 03:45:00|2146.9|2146.1|2145.7|2144.9|2147.2|2146.4|2145.2|2144.4|548
1685591400000|2023-06-01 03:50:00|2146.2|2145.4|2147.2|2146.4|2147.7|2146.9|2146.2|2145.4|501
1685591700000|2023-06-01 03:55:00|2147.7|2146.9|2148.2|2147.4|2148.7|2147.9|2147.2|2146.4|383
1685592000000|2023-06-01 04:00:00|2148.7|2147.9|2147.2|2146.4|2149.2|2148.4|2147.2|2146.4|459
1685592300000|2023-06-01 04:05:00|2147.7|2146.9|2147.2|2146.4|2148.7|2147.9|2147.2|2146.4|477
1685592600000|2023-06-01 04:10:00|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.2|2146.4|329
1685592900000|2023-06-01 04:15:00|2148.2|2147.4|2148.7|2147.9|2149.2|2148.4|2148.2|2147.4|376
1685593200000|2023-06-01 04:20:00|2148.9|2148.1|2148.7|2147.9|2149.2|2148.4|2147.7|2146.9|307
1685593500000|2023-06-01 04:25:00|2148.2|2147.4|2148.2|2147.4|2148.7|2147.9|2148.2|2147.4|432
1685593800000|2023-06-01 04:30:00|2148.4|2147.6|2149.2|2148.4|2149.7|2148.9|2148.4|2147.6|625
1685594100000|2023-06-01 04:35:00|2148.7|2147.9|2148.2|2147.4|2148.7|2147.9|2147.7|2146.9|539
1685594400000|2023-06-01 04:40:00|2147.9|2147.1|2147.2|2146.4|2148.2|2147.4|2147.2|2146.4|368
1685594700000|2023-06-01 04:45:00|2146.7|2145.9|2146.2|2145.4|2146.7|2145.9|2146.2|2145.4|381
1685595000000|2023-06-01 04:50:00|2146.7|2145.9|2146.7|2145.9|2147.7|2146.9|2146.7|2145.9|367
1685595300000|2023-06-01 04:55:00|2147.2|2146.4|2147.2|2146.4|2147.7|2146.9|2147.2|2146.4|243
1685595600000|2023-06-01 05:00:00|2147.7|2146.9|2148.7|2147.9|2148.9|2148.1|2147.2|2146.4|755
1685595900000|2023-06-01 05:05:00|2149.2|2148.4|2149.2|2148.4|2149.7|2148.9|2149.2|2148.4|223
1685596200000|2023-06-01 05:10:00|2148.7|2147.9|2148.7|2147.9|2149.2|2148.4|2148.7|2147.9|368
1685596500000|2023-06-01 05:15:00|2149.2|2148.4|2148.2|2147.4|2149.2|2148.4|2148.2|2147.4|572
1685596800000|2023-06-01 05:20:00|2148.4|2147.6|2149.2|2148.4|2149.7|2148.9|2148.2|2147.4|285
1685597100000|2023-06-01 05:25:00|2148.7|2147.9|2148.7|2147.9|2148.7|2147.9|2148.2|2147.4|567
1685597400000|2023-06-01 05:30:00|2148.9|2148.1|2148.7|2147.9|2149.2|2148.4|2148.7|2147.9|703
1685597700000|2023-06-01 05:35:00|2149.2|2148.4|2150.2|2149.4|2150.7|2149.9|2149.2|2148.4|770
1685598000000|2023-06-01 05:40:00|2150.7|2149.9|2148.7|2147.9|2150.7|2149.9|2148.7|2147.9|640
1685598300000|2023-06-01 05:45:00|2148.9|2148.1|2149.7|2148.9|2150.2|2149.4|2148.7|2147.9|761
1685598600000|2023-06-01 05:50:00|2149.2|2148.4|2149.2|2148.4|2149.2|2148.4|2148.7|2147.9|1016
1685598900000|2023-06-01 05:55:00|2149.7|2148.9|2148.7|2147.9|2149.7|2148.9|2147.7|2146.9|3397
1685599200000|2023-06-01 06:00:00|2148.2|2147.4|2148.2|2147.4|2148.2|2147.4|2146.7|2145.9|3325
1685599500000|2023-06-01 06:05:00|2147.7|2146.9|2148.8|2146.8|2149|2147.9|2147.7|2146.8|667
1685599800000|2023-06-01 06:10:00|2148.7|2146.7|2149.6|2147.6|2150.2|2148.2|2148.2|2146.2|0
1685600100000|2023-06-01 06:15:00|2149.5|2147.5|2149.2|2147.2|2149.9|2147.9|2149.2|2147.2|610
1685600400000|2023-06-01 06:20:00|2149.1|2147.1|2149.1|2147.1|2149.4|2147.4|2148.9|2146.9|0
1685600700000|2023-06-01 06:25:00|2149|2147|2149.3|2147.3|2149.5|2147.5|2148.8|2146.8|0
1685601000000|2023-06-01 06:30:00|2149.4|2147.4|2150|2148|2150.3|2148.3|2149.4|2147.4|0
1685601300000|2023-06-01 06:35:00|2150.2|2148.2|2150.4|2148.4|2150.6|2148.6|2150|2148|0
1685601600000|2023-06-01 06:40:00|2150.5|2148.5|2150.4|2148.4|2151|2149|2150.3|2148.3|0
1685601900000|2023-06-01 06:45:00|2150.6|2148.6|2150.5|2148.5|2150.9|2148.9|2150.3|2148.3|0
1685602200000|2023-06-01 06:50:00|2150.7|2148.7|2151.1|2149.1|2151.3|2149.3|2150.5|2148.5|0
1685602500000|2023-06-01 06:55:00|2150.8|2148.8|2151|2149|2151.8|2149.8|2150.5|2148.5|0
1685602800000|2023-06-01 07:00:00|2150.8|2148.8|2151.3|2149.3|2151.3|2149.3|2150.1|2148.1|0
1685603100000|2023-06-01 07:05:00|2151.4|2149.4|2153.8|2151.8|2154.4|2152.4|2151.4|2149.4|0
1685603400000|2023-06-01 07:10:00|2153.7|2151.7|2154.8|2152.8|2155.1|2153.1|2153.6|2151.6|0
1685603700000|2023-06-01 07:15:00|2155.4|2153.4|2152.4|2150.4|2155.5|2153.5|2152.1|2150.1|0
1685604000000|2023-06-01 07:20:00|2152.5|2150.5|2153.8|2151.8|2153.8|2151.8|2152.5|2150.5|0
1685604300000|2023-06-01 07:25:00|2153.6|2151.6|2154.8|2152.8|2155.7|2153.7|2153.2|2151.2|0
1685604600000|2023-06-01 07:30:00|2154.5|2152.5|2153.9|2152.7|2155.9|2154.7|2153.9|2152.5|634
1685604900000|2023-06-01 07:35:00|2153.4|2152.2|2151.9|2150.7|2153.9|2152.7|2151.9|2150.7|323
1685605200000|2023-06-01 07:40:00|2152.4|2151.2|2153.4|2152.2|2154.4|2153.2|2151.9|2150.7|268
1685605500000|2023-06-01 07:45:00|2153.9|2152.7|2153.6|2152.4|2154.9|2153.7|2153.4|2152.2|387
1685605800000|2023-06-01 07:50:00|2153.9|2152.7|2152.9|2151.7|2153.9|2152.7|2152.9|2151.7|58
1685606100000|2023-06-01 07:55:00|2153.4|2152.2|2152.9|2151.7|2153.4|2152.2|2152.4|2151.2|185
1685606400000|2023-06-01 08:00:00|2152.6|2151.4|2150.9|2149.7|2153.4|2152.2|2150.9|2149.7|416
1685606700000|2023-06-01 08:05:00|2151.4|2150.2|2151.9|2150.7|2151.9|2150.7|2150.4|2149.2|279
1685607000000|2023-06-01 08:10:00|2151.4|2150.2|2152.9|2151.7|2153.4|2152.2|2151.4|2150.2|169
1685607300000|2023-06-01 08:15:00|2152.4|2151.2|2152.9|2151.7|2153.4|2152.2|2151.9|2150.7|145
1685607600000|2023-06-01 08:20:00|2152.4|2151.2|2152.6|2151.4|2152.9|2151.7|2151.9|2150.7|48
1685607900000|2023-06-01 08:25:00|2152.9|2151.7|2154.9|2153.7|2154.9|2153.7|2152.9|2151.7|118
1685608200000|2023-06-01 08:30:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|359
1685608500000|2023-06-01 08:35:00|2156.1|2154.9|2155.9|2154.7|2156.1|2154.9|2155.4|2154.2|49
1685608800000|2023-06-01 08:40:00|2155.6|2154.4|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|46
1685609100000|2023-06-01 08:45:00|2156.4|2155.2|2157.9|2156.7|2157.9|2156.7|2156.1|2154.9|80
1685609400000|2023-06-01 08:50:00|2157.6|2156.4|2156.9|2155.7|2157.9|2156.7|2156.4|2155.2|172
1685609700000|2023-06-01 08:55:00|2156.4|2155.2|2156.4|2155.2|2157.9|2156.7|2155.9|2154.7|517
1685610000000|2023-06-01 09:00:00|2156.9|2155.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|344
1685610300000|2023-06-01 09:05:00|2156.6|2155.4|2157.4|2156.2|2157.4|2156.2|2156.4|2155.2|369
1685610600000|2023-06-01 09:10:00|2156.9|2155.7|2156.6|2155.4|2156.9|2155.7|2156.4|2155.2|433
1685610900000|2023-06-01 09:15:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|81
1685611200000|2023-06-01 09:20:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|197
1685611500000|2023-06-01 09:25:00|2157.4|2156.2|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|145
1685611800000|2023-06-01 09:30:00|2156.4|2155.2|2155.9|2154.7|2156.9|2155.7|2155.4|2154.2|157
1685612100000|2023-06-01 09:35:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2154.9|2153.7|131
1685612400000|2023-06-01 09:40:00|2155.9|2154.7|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|166
1685612700000|2023-06-01 09:45:00|2155.9|2154.7|2154.9|2153.7|2155.9|2154.7|2154.6|2153.4|233
1685613000000|2023-06-01 09:50:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.4|2153.2|80
1685613300000|2023-06-01 09:55:00|2155.1|2153.9|2155.9|2154.7|2155.9|2154.7|2154.6|2153.4|84
1685613600000|2023-06-01 10:00:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|33
1685613900000|2023-06-01 10:05:00|2154.9|2153.7|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|102
1685614200000|2023-06-01 10:10:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2155.4|2154.2|34
1685614500000|2023-06-01 10:15:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|24
1685614800000|2023-06-01 10:20:00|2156.4|2155.2|2156.4|2155.2|2156.6|2155.4|2156.4|2155.2|59
1685615100000|2023-06-01 10:25:00|2156.9|2155.7|2156.9|2155.7|2156.9|2155.7|2155.9|2154.7|139
1685615400000|2023-06-01 10:30:00|2156.6|2155.4|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|98
1685615700000|2023-06-01 10:35:00|2155.9|2154.7|2155.4|2154.2|2156.4|2155.2|2155.4|2154.2|53
1685616000000|2023-06-01 10:40:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|41
1685616300000|2023-06-01 10:45:00|2155.9|2154.7|2155.4|2154.2|2155.9|2154.7|2155.4|2154.2|30
1685616600000|2023-06-01 10:50:00|2155.9|2154.7|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|37
1685616900000|2023-06-01 10:55:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|125
1685617200000|2023-06-01 11:00:00|2154.9|2153.7|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|66
1685617500000|2023-06-01 11:05:00|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|2155.4|2154.2|15
1685617800000|2023-06-01 11:10:00|2155.6|2154.4|2156.9|2155.7|2156.9|2155.7|2155.4|2154.2|184
1685618100000|2023-06-01 11:15:00|2156.4|2155.2|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|54
1685618400000|2023-06-01 11:20:00|2156.9|2155.7|2156.4|2155.2|2156.9|2155.7|2156.4|2155.2|73
1685618700000|2023-06-01 11:25:00|2156.9|2155.7|2155.4|2154.2|2156.9|2155.7|2155.4|2154.2|113
1685619000000|2023-06-01 11:30:00|2154.9|2153.7|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|142
1685619300000|2023-06-01 11:35:00|2155.1|2153.9|2155.9|2154.7|2155.9|2154.7|2154.9|2153.7|170
1685619600000|2023-06-01 11:40:00|2156.4|2155.2|2156.9|2155.7|2157.1|2155.9|2156.4|2155.2|296
1685619900000|2023-06-01 11:45:00|2156.4|2155.2|2154.9|2153.7|2156.4|2155.2|2154.9|2153.7|157
1685620200000|2023-06-01 11:50:00|2155.4|2154.2|2155.9|2154.7|2155.9|2154.7|2155.4|2154.2|113
1685620500000|2023-06-01 11:55:00|2155.4|2154.2|2155.4|2154.2|2155.9|2154.7|2154.9|2153.7|106
1685620800000|2023-06-01 12:00:00|2155.9|2154.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|62
1685621100000|2023-06-01 12:05:00|2156.9|2155.7|2154.9|2153.7|2156.9|2155.7|2154.9|2153.7|87
1685621400000|2023-06-01 12:10:00|2154.6|2153.4|2155.4|2154.2|2155.4|2154.2|2154.4|2153.2|61
1685621700000|2023-06-01 12:15:00|2155.1|2153.9|2155.4|2154.2|2156.4|2155.2|2155.1|2153.9|210
1685622000000|2023-06-01 12:20:00|2155.9|2154.7|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|58
1685622300000|2023-06-01 12:25:00|2156.4|2155.2|2155.9|2154.7|2156.4|2155.2|2155.9|2154.7|60
1685622600000|2023-06-01 12:30:00|2155.4|2154.2|2152.9|2151.7|2156.1|2154.9|2152.9|2151.7|334
1685622900000|2023-06-01 12:35:00|2153.4|2152.2|2151.9|2150.7|2153.4|2152.2|2150.9|2149.7|200
1685623200000|2023-06-01 12:40:00|2151.4|2150.2|2151.9|2150.7|2151.9|2150.7|2151.4|2150.2|216
1685623500000|2023-06-01 12:45:00|2151.6|2150.4|2150.4|2149.2|2151.9|2150.7|2150.4|2149.2|376
1685623800000|2023-06-01 12:50:00|2150.1|2148.9|2149.4|2148.2|2151.4|2150.2|2149.4|2148.2|382
1685624100000|2023-06-01 12:55:00|2149.9|2148.7|2149.4|2148.2|2150.4|2149.2|2149.4|2148.2|364
1685624400000|2023-06-01 13:00:00|2148.9|2147.7|2148.4|2147.2|2149.4|2148.2|2147.6|2146.4|454
1685624700000|2023-06-01 13:05:00|2147.9|2146.7|2148.9|2147.7|2149.4|2148.2|2147.4|2146.2|216
1685625000000|2023-06-01 13:10:00|2148.6|2147.4|2149.9|2148.7|2150.4|2149.2|2148.6|2147.4|66
1685625300000|2023-06-01 13:15:00|2149.4|2148.2|2150.6|2149.4|2150.6|2149.4|2149.4|2148.2|209
1685625600000|2023-06-01 13:20:00|2150.4|2149.2|2150.9|2149.7|2151.4|2150.2|2150.4|2149.2|160
1685625900000|2023-06-01 13:25:00|2150.6|2149.4|2150.9|2149.7|2151.4|2150.2|2150.4|2149.2|96
1685626200000|2023-06-01 13:30:00|2151.4|2150.2|2148.9|2147.7|2151.4|2150.2|2147.9|2146.7|613
1685626500000|2023-06-01 13:35:00|2149.4|2148.2|2149.9|2148.7|2150.4|2149.2|2148.9|2147.7|351
1685626800000|2023-06-01 13:40:00|2150.1|2148.9|2148.9|2147.7|2150.4|2149.2|2148.4|2147.2|150
1685627100000|2023-06-01 13:45:00|2148.6|2147.4|2147.4|2146.2|2149.4|2148.2|2146.9|2145.7|313
1685627400000|2023-06-01 13:50:00|2146.9|2145.7|2147.9|2146.7|2148.4|2147.2|2145.9|2144.7|198
1685627700000|2023-06-01 13:55:00|2147.4|2146.2|2147.9|2146.7|2148.4|2147.2|2146.9|2145.7|97
1685628000000|2023-06-01 14:00:00|2147.6|2146.4|2149.9|2148.7|2150.4|2149.2|2146.4|2145.2|360
1685628300000|2023-06-01 14:05:00|2149.4|2148.2|2151.4|2150.2|2151.4|2150.2|2149.4|2148.2|340
1685628600000|2023-06-01 14:10:00|2151.1|2149.9|2153.4|2152.2|2153.4|2152.2|2150.9|2149.7|308
1685628900000|2023-06-01 14:15:00|2152.9|2151.7|2150.9|2149.7|2153.9|2152.7|2150.4|2149.2|257
1685629200000|2023-06-01 14:20:00|2150.4|2149.2|2148.4|2147.2|2150.9|2149.7|2147.9|2146.7|313
1685629500000|2023-06-01 14:25:00|2147.9|2146.7|2149.4|2148.2|2149.9|2148.7|2147.4|2146.2|294
1685629800000|2023-06-01 14:30:00|2148.9|2147.7|2150.4|2149.2|2150.4|2149.2|2148.6|2147.4|179
1685630100000|2023-06-01 14:35:00|2150.1|2148.9|2150.4|2149.2|2150.9|2149.7|2149.9|2148.7|309
1685630400000|2023-06-01 14:40:00|2150.6|2149.4|2153.4|2152.2|2153.9|2152.7|2150.4|2149.2|382
1685630700000|2023-06-01 14:45:00|2153.9|2152.7|2154.4|2153.2|2155.9|2154.7|2153.4|2152.2|601
1685631000000|2023-06-01 14:50:00|2154.6|2153.4|2155.4|2154.2|2155.9|2154.7|2154.4|2153.2|481
1685631300000|2023-06-01 14:55:00|2155.6|2154.4|2154.9|2153.7|2155.9|2154.7|2154.9|2153.7|424
1685631600000|2023-06-01 15:00:00|2154.4|2153.2|2153.9|2152.7|2154.4|2153.2|2153.4|2152.2|149
1685631900000|2023-06-01 15:05:00|2153.6|2152.4|2152.4|2151.2|2154.4|2153.2|2152.4|2151.2|317
1685632200000|2023-06-01 15:10:00|2152.9|2151.7|2153.9|2152.7|2154.9|2153.7|2152.9|2151.7|158
1685632500000|2023-06-01 15:15:00|2154.1|2152.9|2153.9|2152.7|2155.4|2154.2|2153.9|2152.7|210
1685632800000|2023-06-01 15:20:00|2153.6|2152.4|2154.9|2153.7|2154.9|2153.7|2153.4|2152.2|114
1685633100000|2023-06-01 15:25:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|269
1685633400000|2023-06-01 15:30:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|206
1685633700000|2023-06-01 15:35:00|2155.4|2154.2|2154.9|2153.7|2155.4|2154.2|2154.9|2153.7|94
1685634000000|2023-06-01 15:40:00|2155.4|2154.2|2155.9|2154.7|2156.4|2155.2|2154.9|2153.7|264
1685634300000|2023-06-01 15:45:00|2155.4|2154.2|2156.4|2155.2|2156.4|2155.2|2155.4|2154.2|83
1685634600000|2023-06-01 15:50:00|2155.9|2154.7|2156.4|2155.2|2156.9|2155.7|2155.9|2154.7|469
1685634900000|2023-06-01 15:55:00|2155.9|2154.7|2157.4|2156.2|2157.4|2156.2|2155.4|2154.2|204
1685635200000|2023-06-01 16:00:00|2156.9|2155.7|2156.9|2155.7|2157.4|2156.2|2156.4|2155.2|340
1685635500000|2023-06-01 16:05:00|2156.4|2155.2|2156.9|2155.7|2156.9|2155.7|2156.4|2155.2|290
1685635800000|2023-06-01 16:10:00|2157.4|2156.2|2157.4|2156.2|2157.4|2156.2|2156.9|2155.7|196
1685636100000|2023-06-01 16:15:00|2157.9|2156.7|2157.9|2156.7|2157.9|2156.7|2156.9|2155.7|353
1685636400000|2023-06-01 16:20:00|2157.4|2156.2|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|201
1685636700000|2023-06-01 16:25:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2157.9|2156.7|299
1685637000000|2023-06-01 16:30:00|2157.9|2156.7|2157.9|2156.7|2158.4|2157.2|2157.4|2156.2|282
1685637300000|2023-06-01 16:35:00|2157.4|2156.2|2157.9|2156.7|2157.9|2156.7|2157.4|2156.2|70
1685637600000|2023-06-01 16:40:00|2157.4|2156.2|2157.4|2156.2|2157.9|2156.7|2157.4|2156.2|108
1685637900000|2023-06-01 16:45:00|2157.6|2156.4|2157.9|2156.7|2157.9|2156.7|2157.1|2155.9|43
1685638200000|2023-06-01 16:50:00|2158.4|2157.2|2158.9|2157.7|2158.9|2157.7|2157.9|2156.7|120
1685638500000|2023-06-01 16:55:00|2159.4|2158.2|2158.9|2157.7|2159.4|2158.2|2158.9|2157.7|54
1685638800000|2023-06-01 17:00:00|2159.4|2158.2|2159.4|2158.2|2159.4|2158.2|2158.9|2157.7|60
1685639100000|2023-06-01 17:05:00|2159.9|2158.7|2159.4|2158.2|2160.4|2159.2|2159.4|2158.2|246
1685639400000|2023-06-01 17:10:00|2159.1|2157.9|2160.4|2159.2|2160.4|2159.2|2158.9|2157.7|159
1685639700000|2023-06-01 17:15:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|148
1685640000000|2023-06-01 17:20:00|2160.9|2159.7|2159.4|2158.2|2160.9|2159.7|2159.4|2158.2|331
1685640300000|2023-06-01 17:25:00|2159.9|2158.7|2160.4|2159.2|2160.4|2159.2|2159.4|2158.2|79
1685640600000|2023-06-01 17:30:00|2159.9|2158.7|2160.1|2158.9|2160.4|2159.2|2159.9|2158.7|41
1685640900000|2023-06-01 17:35:00|2160.4|2159.2|2159.9|2158.7|2160.4|2159.2|2159.9|2158.7|77
1685641200000|2023-06-01 17:40:00|2160.4|2159.2|2160.4|2159.2|2160.4|2159.2|2159.9|2158.7|31
1685641500000|2023-06-01 17:45:00|2160.9|2159.7|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|200
1685641800000|2023-06-01 17:50:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2159.9|2158.7|135
1685642100000|2023-06-01 17:55:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|108
1685642400000|2023-06-01 18:00:00|2160.4|2159.2|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|38
1685642700000|2023-06-01 18:05:00|2161.4|2160.2|2160.9|2159.7|2161.4|2160.2|2160.9|2159.7|102
1685643000000|2023-06-01 18:10:00|2160.6|2159.4|2160.9|2159.7|2160.9|2159.7|2160.4|2159.2|79
1685643300000|2023-06-01 18:15:00|2161.4|2160.2|2160.9|2159.7|2161.9|2160.7|2160.9|2159.7|154
1685643600000|2023-06-01 18:20:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|167
1685643900000|2023-06-01 18:25:00|2162.4|2161.2|2161.9|2160.7|2162.4|2161.2|2161.6|2160.4|201
1685644200000|2023-06-01 18:30:00|2161.4|2160.2|2161.9|2160.7|2161.9|2160.7|2161.4|2160.2|55
1685644500000|2023-06-01 18:35:00|2162.4|2161.2|2161.9|2160.7|2162.4|2161.2|2161.4|2160.2|172
1685644800000|2023-06-01 18:40:00|2161.6|2160.4|2161.4|2160.2|2161.9|2160.7|2161.4|2160.2|92
1685645100000|2023-06-01 18:45:00|2160.9|2159.7|2161.4|2160.2|2161.4|2160.2|2160.9|2159.7|51
1685645400000|2023-06-01 18:50:00|2160.9|2159.7|2162.4|2161.2|2162.9|2161.7|2160.9|2159.7|106
1685645700000|2023-06-01 18:55:00|2162.9|2161.7|2162.4|2161.2|2162.9|2161.7|2162.4|2161.2|32
1685646000000|2023-06-01 19:00:00|2162.9|2161.7|2162.9|2161.7|2162.9|2161.7|2162.4|2161.2|62
1685646300000|2023-06-01 19:05:00|2163.1|2161.9|2163.4|2162.2|2163.4|2162.2|2162.9|2161.7|37
1685646600000|2023-06-01 19:10:00|2162.9|2161.7|2163.9|2162.7|2163.9|2162.7|2162.9|2161.7|33
1685646900000|2023-06-01 19:15:00|2163.4|2162.2|2163.4|2162.2|2163.4|2162.2|2163.4|2162.2|66
1685647200000|2023-06-01 19:20:00|2163.1|2161.9|2161.9|2160.7|2163.4|2162.2|2161.9|2160.7|48
1685647500000|2023-06-01 19:25:00|2162.4|2161.2|2161.4|2160.2|2162.4|2161.2|2160.9|2159.7|113
1685647800000|2023-06-01 19:30:00|2161.1|2159.9|2160.9|2159.7|2161.9|2160.7|2160.4|2159.2|131
1685648100000|2023-06-01 19:35:00|2160.6|2159.4|2159.4|2158.2|2160.9|2159.7|2158.9|2157.7|495
1685648400000|2023-06-01 19:40:00|2158.9|2157.7|2159.9|2158.7|2159.9|2158.7|2158.9|2157.7|102
1685648700000|2023-06-01 19:45:00|2159.6|2158.4|2160.9|2159.7|2160.9|2159.7|2159.4|2158.2|139
1685649000000|2023-06-01 19:50:00|2160.4|2159.2|2161.4|2160.2|2161.4|2160.2|2159.4|2158.2|301
1685649300000|2023-06-01 19:55:00|2161.6|2160.4|2162.9|2161.7|2162.9|2161.7|2161.6|2160.4|521
1685649600000|2023-06-01 20:00:00|2162.6|2161.4|2162.9|2161.7|2163.4|2162.2|2161.9|2160.7|35
1685649900000|2023-06-01 20:05:00|2163.4|2162.2|2162.4|2161.2|2163.4|2162.2|2162.4|2161.2|89
1685650200000|2023-06-01 20:10:00|2162.9|2161.7|2162.9|2161.7|2163.4|2162.2|2162.4|2161.2|147
1685650500000|2023-06-01 20:15:00|2162.4|2161.2|2163.4|2162.2|2163.4|2162.2|2162.4|2161.2|79
1685650800000|2023-06-01 20:20:00|2162.9|2161.7|2162.9|2161.7|2163.4|2162.2|2162.9|2161.7|62
1685651100000|2023-06-01 20:25:00|2162.4|2161.2|2162.1|2160.9|2162.4|2161.2|2161.9|2160.7|26
1685651400000|2023-06-01 20:30:00|2162.4|2161.2|2162.1|2160.9|2162.4|2161.2|2161.9|2160.7|0
1685651700000|2023-06-01 20:35:00|2162.4|2161.2|2162.4|2161.2|2162.4|2161.2|2161.9|2160.7|8
1685652000000|2023-06-01 20:40:00|2162.6|2161.4|2162.9|2161.7|2162.9|2161.7|2162.4|2161.2|10
1685652300000|2023-06-01 20:45:00|2162.6|2161.4|2162.4|2161.2|2162.9|2161.7|2162.4|2161.2|92
1685652600000|2023-06-01 20:50:00|2162.9|2161.7|2163.7|2161.7|2163.7|2161.7|2162.4|2161.2|40
1685652900000|2023-06-01 20:55:00|2163.8|2161.8|2163.4|2161.4|2163.8|2161.8|2163.4|2161.4|0
1685653200000|2023-06-01 21:00:00|2163.5|2161.5|2163.4|2161.4|2163.7|2161.7|2163.4|2161.4|7
1685653500000|2023-06-01 21:05:00|2163.3|2161.3|2163.6|2161.6|2163.6|2161.6|2163.3|2161.3|0
1685653800000|2023-06-01 21:10:00|2163.7|2161.7|2164.2|2162.2|2164.3|2162.3|2163.6|2161.6|0
1685654100000|2023-06-01 21:15:00|2164.1|2162.1|2164.1|2162.1|2164.2|2162.2|2164.1|2162.1|0
1685654400000|2023-06-01 21:20:00|2164|2162|2164.2|2162.2|2164.4|2162.4|2164|2162|0
1685654700000|2023-06-01 21:25:00|2164.3|2162.3|2164|2162|2164.4|2162.4|2164|2162|0
1685655000000|2023-06-01 21:30:00|2164.1|2162.1|2163.8|2161.8|2164.1|2162.1|2163.7|2161.7|0
1685655300000|2023-06-01 21:35:00|2163.9|2161.9|2163.9|2161.9|2164|2162|2163.9|2161.9|0
1685655600000|2023-06-01 21:40:00|2163.8|2161.8|2163.8|2161.8|2163.8|2161.8|2163.8|2161.8|0
1685656200000|2023-06-01 21:50:00|2163.7|2161.7|2163.7|2161.7|2163.7|2161.7|2163.7|2161.7|0
1685656500000|2023-06-01 21:55:00|2163.8|2161.8|2163.6|2161.6|2163.8|2161.8|2163.6|2161.6|0
1685656800000|2023-06-01 22:00:00|2163.3|2161.3|2164.2|2162.2|2164.5|2162.5|2163.2|2161.2|0
1685657100000|2023-06-01 22:05:00|2164|2162|2164.5|2162.5|2164.5|2162.5|2164|2162|0
1685657400000|2023-06-01 22:10:00|2164.3|2162.3|2164.1|2162.1|2164.5|2162.5|2164|2162|0
1685657700000|2023-06-01 22:15:00|2164|2162|2164|2162|2164|2162|2164|2162|0
1685658000000|2023-06-01 22:20:00|2164.3|2162.3|2164.7|2162.7|2164.9|2162.9|2164.3|2162.3|0
1685658600000|2023-06-01 22:30:00|2164.5|2162.5|2164.6|2162.6|2164.7|2162.7|2164.5|2162.5|0
1685658900000|2023-06-01 22:35:00|2164.5|2162.5|2164.7|2162.7|2164.7|2162.7|2164.4|2162.4|0
1685659200000|2023-06-01 22:40:00|2164.9|2162.9|2164.9|2162.9|2164.9|2162.9|2164.7|2162.7|0
1685659500000|2023-06-01 22:45:00|2164.8|2162.8|2164.6|2162.6|2164.9|2162.9|2164.3|2162.3|0
1685659800000|2023-06-01 22:50:00|2164.4|2162.4|2164.6|2162.6|2165|2163|2164.3|2162.3|0
1685660100000|2023-06-01 22:55:00|2164.7|2162.7|2164.5|2162.5|2164.9|2162.9|2164.5|2162.5|0
1685660400000|2023-06-01 23:00:00|2164.6|2162.6|2163.8|2161.8|2164.6|2162.6|2163.7|2161.7|0
1685660700000|2023-06-01 23:05:00|2163.7|2161.7|2163.8|2161.8|2164|2162|2163.5|2161.5|0
1685661000000|2023-06-01 23:10:00|2163.9|2161.9|2163.5|2161.5|2163.9|2161.9|2163.5|2161.5|0
1685661300000|2023-06-01 23:15:00|2163.7|2161.7|2163.7|2161.7|2164|2162|2163.4|2161.4|0
1685661600000|2023-06-01 23:20:00|2163.6|2161.6|2163.7|2161.7|2163.7|2161.7|2163.5|2161.5|0
1685661900000|2023-06-01 23:25:00|2163.4|2161.4|2163.2|2161.2|2163.5|2161.5|2163.1|2161.1|0
1685662200000|2023-06-01 23:30:00|2163.5|2161.5|2163.1|2161.1|2163.5|2161.5|2162.8|2160.8|0
1685662500000|2023-06-01 23:35:00|2163|2161|2162.1|2160.1|2163|2161|2162|2160|0
1685662800000|2023-06-01 23:40:00|2162.2|2160.2|2160.6|2158.6|2162.3|2160.3|2160.6|2158.6|0
1685663100000|2023-06-01 23:45:00|2157.4|2156.2|2155.9|2154.7|2157.4|2156.2|2155.4|2154.2|1022
1685663400000|2023-06-01 23:50:00|2155.4|2154.2|2154.9|2153.7|2155.9|2154.7|2154.4|2153.2|487
1685663700000|2023-06-01 23:55:00|2154.4|2153.2|2157.9|2156.7|2157.9|2156.7|2153.9|2152.7|614
1685664000000|2023-06-02 00:00:00|2157.7|2156.9|2160.7|2159.9|2163.7|2162.9|2157.7|2156.9|3260
1685664300000|2023-06-02 00:05:00|2160.9|2160.1|2164.7|2163.9|2165.2|2164.4|2160.7|2159.9|1120
1685664600000|2023-06-02 00:10:00|2164.2|2163.4|2165.2|2164.4|2165.2|2164.4|2162.2|2161.4|932
1685664900000|2023-06-02 00:15:00|2165.7|2164.9|2168.7|2167.9|2168.7|2167.9|2165.7|2164.9|938
1685665200000|2023-06-02 00:20:00|2169.2|2168.4|2170.7|2169.9|2171.7|2170.9|2168.7|2167.9|982
1685665500000|2023-06-02 00:25:00|2170.2|2169.4|2169.2|2168.4|2171.7|2170.9|2168.7|2167.9|526
1685665800000|2023-06-02 00:30:00|2169.7|2168.9|2169.7|2168.9|2169.9|2169.1|2167.7|2166.9|1303
1685666100000|2023-06-02 00:35:00|2169.2|2168.4|2169.2|2168.4|2170.2|2169.4|2168.7|2167.9|675
1685666400000|2023-06-02 00:40:00|2169.7|2168.9|2167.2|2166.4|2170.2|2169.4|2167.2|2166.4|803
1685666700000|2023-06-02 00:45:00|2167.7|2166.9|2168.2|2167.4|2168.7|2167.9|2167.7|2166.9|857
1685667000000|2023-06-02 00:50:00|2168.7|2167.9|2167.7|2166.9|2168.7|2167.9|2167.2|2166.4|1087
1685667300000|2023-06-02 00:55:00|2167.9|2167.1|2167.7|2166.9|2168.7|2167.9|2167.7|2166.9|349
1685667600000|2023-06-02 01:00:00|2167.2|2166.4|2168.2|2167.4|2168.2|2167.4|2167.2|2166.4|336
1685667900000|2023-06-02 01:05:00|2168.7|2167.9|2169.2|2168.4|2169.7|2168.9|2168.2|2167.4|608
1685668200000|2023-06-02 01:10:00|2168.7|2167.9|2169.2|2168.4|2169.7|2168.9|2168.7|2167.9|673
1685668500000|2023-06-02 01:15:00|2168.7|2167.9|2167.7|2166.9|2169.2|2168.4|2167.7|2166.9|365
1685668800000|2023-06-02 01:20:00|2168.2|2167.4|2169.2|2168.4|2169.2|2168.4|2167.7|2166.9|282
1685669100000|2023-06-02 01:25:00|2169.7|2168.9|2170.2|2169.4|2170.2|2169.4|2169.2|2168.4|496
1685669400000|2023-06-02 01:30:00|2170.7|2169.9|2170.2|2169.4|2170.7|2169.9|2169.2|2168.4|498
1685669700000|2023-06-02 01:35:00|2169.9|2169.1|2171.2|2170.4|2171.2|2170.4|2169.7|2168.9|327
1685670000000|2023-06-02 01:40:00|2171.7|2170.9|2171.7|2170.9|2172.2|2171.4|2171.2|2170.4|573
1685670300000|2023-06-02 01:45:00|2172.2|2171.4|2173.7|2172.9|2173.7|2172.9|2171.7|2170.9|898
1685670600000|2023-06-02 01:50:00|2174.2|2173.4|2174.2|2173.4|2175.2|2174.4|2172.7|2171.9|808
1685670900000|2023-06-02 01:55:00|2173.7|2172.9|2174.7|2173.9|2174.7|2173.9|2173.2|2172.4|436
1685671200000|2023-06-02 02:00:00|2174.2|2173.4|2173.7|2172.9|2174.2|2173.4|2172.9|2172.1|322
1685671500000|2023-06-02 02:05:00|2173.4|2172.6|2173.2|2172.4|2173.7|2172.9|2173.2|2172.4|150
1685671800000|2023-06-02 02:10:00|2172.7|2171.9|2171.7|2170.9|2172.7|2171.9|2171.7|2170.9|352
1685672100000|2023-06-02 02:15:00|2172.2|2171.4|2171.7|2170.9|2172.7|2171.9|2171.7|2170.9|365
1685672400000|2023-06-02 02:20:00|2171.2|2170.4|2171.7|2170.9|2172.7|2171.9|2171.2|2170.4|317
1685672700000|2023-06-02 02:25:00|2171.2|2170.4|2172.7|2171.9|2172.7|2171.9|2171.2|2170.4|194
1685673000000|2023-06-02 02:30:00|2173.2|2172.4|2172.7|2171.9|2173.2|2172.4|2172.2|2171.4|467
1685673300000|2023-06-02 02:35:00|2173.2|2172.4|2173.7|2172.9|2173.7|2172.9|2173.2|2172.4|67
1685673600000|2023-06-02 02:40:00|2173.2|2172.4|2173.2|2172.4|2173.2|2172.4|2173.2|2172.4|124
1685673900000|2023-06-02 02:45:00|2173.7|2172.9|2172.2|2171.4|2173.7|2172.9|2171.7|2170.9|223
1685674200000|2023-06-02 02:50:00|2171.7|2170.9|2171.7|2170.9|2173.2|2172.4|2171.7|2170.9|196
1685674500000|2023-06-02 02:55:00|2172.2|2171.4|2172.2|2171.4|2172.7|2171.9|2171.7|2170.9|134
1685674800000|2023-06-02 03:00:00|2172.7|2171.9|2171.2|2170.4|2172.7|2171.9|2171.2|2170.4|315
1685675100000|2023-06-02 03:05:00|2171.7|2170.9|2171.2|2170.4|2171.7|2170.9|2171.2|2170.4|158
1685675400000|2023-06-02 03:10:00|2171.4|2170.6|2171.2|2170.4|2171.7|2170.9|2171.2|2170.4|81
1685675700000|2023-06-02 03:15:00|2171.7|2170.9|2171.2|2170.4|2171.7|2170.9|2171.2|2170.4|137
1685676000000|2023-06-02 03:20:00|2170.7|2169.9|2170.7|2169.9|2171.2|2170.4|2170.7|2169.9|101
1685676300000|2023-06-02 03:25:00|2171.2|2170.4|2171.7|2170.9|2171.7|2170.9|2170.7|2169.9|335
1685676600000|2023-06-02 03:30:00|2171.2|2170.4|2175.7|2174.9|2177.2|2176.4|2171.2|2170.4|1730
1685676900000|2023-06-02 03:35:00|2176.2|2175.4|2173.7|2172.9|2176.2|2175.4|2173.7|2172.9|771
1685677200000|2023-06-02 03:40:00|2174.2|2173.4|2175.2|2174.4|2175.7|2174.9|2173.7|2172.9|733
1685677500000|2023-06-02 03:45:00|2174.7|2173.9|2176.2|2175.4|2176.7|2175.9|2174.7|2173.9|575
1685677800000|2023-06-02 03:50:00|2176.7|2175.9|2178.2|2177.4|2178.7|2177.9|2176.7|2175.9|619
1685678100000|2023-06-02 03:55:00|2178.7|2177.9|2177.7|2176.9|2178.7|2177.9|2177.7|2176.9|388
1685678400000|2023-06-02 04:00:00|2178.2|2177.4|2178.2|2177.4|2178.2|2177.4|2177.2|2176.4|391
1685678700000|2023-06-02 04:05:00|2178.7|2177.9|2178.7|2177.9|2178.7|2177.9|2178.2|2177.4|352
1685679000000|2023-06-02 04:10:00|2179.2|2178.4|2179.7|2178.9|2179.7|2178.9|2179.2|2178.4|287
1685679300000|2023-06-02 04:15:00|2180.2|2179.4|2180.2|2179.4|2180.2|2179.4|2179.7|2178.9|302
1685679600000|2023-06-02 04:20:00|2179.7|2178.9|2179.2|2178.4|2180.2|2179.4|2178.7|2177.9|367
1685679900000|2023-06-02 04:25:00|2179.7|2178.9|2178.7|2177.9|2179.7|2178.9|2177.7|2176.9|735
1685680200000|2023-06-02 04:30:00|2179.2|2178.4|2177.2|2176.4|2179.2|2178.4|2177.2|2176.4|292
1685680500000|2023-06-02 04:35:00|2177.7|2176.9|2177.2|2176.4|2178.2|2177.4|2177.2|2176.4|277
1685680800000|2023-06-02 04:40:00|2177.7|2176.9|2176.7|2175.9|2177.7|2176.9|2176.7|2175.9|348
1685681100000|2023-06-02 04:45:00|2176.2|2175.4|2176.7|2175.9|2177.2|2176.4|2176.2|2175.4|401
1685681400000|2023-06-02 04:50:00|2176.2|2175.4|2177.7|2176.9|2177.7|2176.9|2176.2|2175.4|309
1685681700000|2023-06-02 04:55:00|2177.2|2176.4|2177.7|2176.9|2177.7|2176.9|2176.7|2175.9|237
1685682000000|2023-06-02 05:00:00|2178.2|2177.4|2178.7|2177.9|2179.2|2178.4|2178.2|2177.4|462
1685682300000|2023-06-02 05:05:00|2178.2|2177.4|2178.7|2177.9|2178.7|2177.9|2177.7|2176.9|219
1685682600000|2023-06-02 05:10:00|2179.2|2178.4|2179.2|2178.4|2179.2|2178.4|2178.7|2177.9|400
1685682900000|2023-06-02 05:15:00|2178.7|2177.9|2179.7|2178.9|2180.2|2179.4|2178.7|2177.9|442
1685683200000|2023-06-02 05:20:00|2179.2|2178.4|2179.2|2178.4|2179.2|2178.4|2178.7|2177.9|273
1685683500000|2023-06-02 05:25:00|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|2179.2|2178.4|517
1685683800000|2023-06-02 05:30:00|2180.2|2179.4|2180.2|2179.4|2180.7|2179.9|2180.2|2179.4|445
1685684100000|2023-06-02 05:35:00|2179.7|2178.9|2179.7|2178.9|2180.2|2179.4|2179.2|2178.4|397
1685684400000|2023-06-02 05:40:00|2179.9|2179.1|2180.2|2179.4|2180.2|2179.4|2179.7|2178.9|539
1685684700000|2023-06-02 05:45:00|2179.7|2178.9|2180.7|2179.9|2180.7|2179.9|2179.7|2178.9|563
1685685000000|2023-06-02 05:50:00|2180.2|2179.4|2181.2|2180.4|2181.7|2180.9|2180.2|2179.4|1209
1685685300000|2023-06-02 05:55:00|2180.7|2179.9|2183.7|2182.9|2183.7|2182.9|2180.7|2179.9|4039
1685685600000|2023-06-02 06:00:00|2182.7|2181.9|2183.7|2182.9|2184.2|2183.4|2182.7|2181.9|4247
1685685900000|2023-06-02 06:05:00|2183.2|2182.4|2183.5|2181.5|2183.7|2182.9|2182.2|2181.3|1017
1685686200000|2023-06-02 06:10:00|2183.3|2181.3|2184.3|2182.3|2184.9|2182.9|2183.3|2181.3|5
1685686500000|2023-06-02 06:15:00|2184.1|2182.1|2184.1|2182.1|2184.4|2182.4|2183.6|2181.6|566
1685686800000|2023-06-02 06:20:00|2184|2182|2185.3|2183.3|2185.6|2183.6|2184|2182|0
1685687100000|2023-06-02 06:25:00|2185.6|2183.6|2186.8|2184.8|2187.7|2185.7|2185.6|2183.6|0
1685687400000|2023-06-02 06:30:00|2186.5|2184.5|2187.2|2185.2|2188|2186|2185.7|2183.7|0
1685687700000|2023-06-02 06:35:00|2187.3|2185.3|2187.5|2185.5|2187.9|2185.9|2186.5|2184.5|0
1685688000000|2023-06-02 06:40:00|2187.3|2185.3|2187.6|2185.6|2187.6|2185.6|2186.9|2184.9|0
1685688300000|2023-06-02 06:45:00|2187.4|2185.4|2187.3|2185.3|2187.8|2185.8|2186.7|2184.7|0
1685688600000|2023-06-02 06:50:00|2187.2|2185.2|2187.2|2185.2|2187.8|2185.8|2186.8|2184.8|0
1685688900000|2023-06-02 06:55:00|2187.3|2185.3|2186.7|2184.7|2187.5|2185.5|2186.7|2184.7|0
1685689200000|2023-06-02 07:00:00|2186.6|2184.6|2187.3|2185.3|2187.8|2185.8|2186.1|2184.1|0
1685689500000|2023-06-02 07:05:00|2187.2|2185.2|2188|2186|2188.9|2186.9|2186.7|2184.7|0
1685689800000|2023-06-02 07:10:00|2188.3|2186.3|2185.8|2183.8|2188.4|2186.4|2185.5|2183.5|0
1685690100000|2023-06-02 07:15:00|2186.1|2184.1|2188.9|2186.9|2188.9|2186.9|2186.1|2184.1|0
1685690400000|2023-06-02 07:20:00|2189.2|2187.2|2187.6|2185.6|2189.3|2187.3|2187.6|2185.6|0
1685690700000|2023-06-02 07:25:00|2187.3|2185.3|2188.4|2186.4|2188.4|2186.4|2186.7|2184.7|0
1685691000000|2023-06-02 07:30:00|2188.3|2186.3|2188.9|2187.7|2189.4|2188.2|2188|2186|707
1685691300000|2023-06-02 07:35:00|2189.4|2188.2|2192.1|2190.9|2192.4|2191.2|2188.9|2187.7|564
1685691600000|2023-06-02 07:40:00|2192.4|2191.2|2192.4|2191.2|2193.9|2192.7|2192.4|2191.2|416
1685691900000|2023-06-02 07:45:00|2192.1|2190.9|2192.4|2191.2|2192.4|2191.2|2190.9|2189.7|160
1685692200000|2023-06-02 07:50:00|2193.4|2192.2|2193.9|2192.7|2193.9|2192.7|2192.6|2191.4|716
1685692500000|2023-06-02 07:55:00|2194.4|2193.2|2196.9|2195.7|2196.9|2195.7|2193.9|2192.7|464
1685692800000|2023-06-02 08:00:00|2197.4|2196.2|2198.9|2197.7|2199.4|2198.2|2196.9|2195.7|365
1685693100000|2023-06-02 08:05:00|2199.4|2198.2|2197.9|2196.7|2199.4|2198.2|2197.4|2196.2|152
1685693400000|2023-06-02 08:10:00|2197.6|2196.4|2199.4|2198.2|2199.9|2198.7|2196.9|2195.7|259
1685693700000|2023-06-02 08:15:00|2199.1|2197.9|2200.4|2199.2|2200.9|2199.7|2198.9|2197.7|166
1685694000000|2023-06-02 08:20:00|2200.6|2199.4|2200.4|2199.2|2200.6|2199.4|2199.4|2198.2|127
1685694300000|2023-06-02 08:25:00|2200.1|2198.9|2199.6|2198.4|2200.9|2199.7|2199.4|2198.2|125
1685694600000|2023-06-02 08:30:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|100
1685694900000|2023-06-02 08:35:00|2199.9|2198.7|2199.9|2198.7|2199.9|2198.7|2198.9|2197.7|74
1685695200000|2023-06-02 08:40:00|2199.4|2198.2|2198.9|2197.7|2199.4|2198.2|2197.9|2196.7|256
1685695500000|2023-06-02 08:45:00|2199.4|2198.2|2197.4|2196.2|2199.4|2198.2|2197.4|2196.2|52
1685695800000|2023-06-02 08:50:00|2197.9|2196.7|2198.6|2197.4|2198.9|2197.7|2197.6|2196.4|38
1685696100000|2023-06-02 08:55:00|2198.9|2197.7|2199.9|2198.7|2200.4|2199.2|2198.6|2197.4|247
1685696400000|2023-06-02 09:00:00|2199.4|2198.2|2199.9|2198.7|2200.1|2198.9|2199.4|2198.2|67
1685696700000|2023-06-02 09:05:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2198.4|2197.2|93
1685697000000|2023-06-02 09:10:00|2199.9|2198.7|2200.9|2199.7|2201.4|2200.2|2199.4|2198.2|120
1685697300000|2023-06-02 09:15:00|2201.1|2199.9|2202.9|2201.7|2202.9|2201.7|2200.9|2199.7|134
1685697600000|2023-06-02 09:20:00|2203.1|2201.9|2202.9|2201.7|2203.4|2202.2|2202.4|2201.2|144
1685697900000|2023-06-02 09:25:00|2202.4|2201.2|2203.1|2201.9|2203.4|2202.2|2201.4|2200.2|83
1685698200000|2023-06-02 09:30:00|2202.9|2201.7|2202.4|2201.2|2203.4|2202.2|2202.4|2201.2|140
1685698500000|2023-06-02 09:35:00|2202.6|2201.4|2200.9|2199.7|2202.9|2201.7|2200.9|2199.7|127
1685698800000|2023-06-02 09:40:00|2200.6|2199.4|2199.9|2198.7|2200.9|2199.7|2199.9|2198.7|56
1685699100000|2023-06-02 09:45:00|2200.4|2199.2|2199.9|2198.7|2200.4|2199.2|2199.6|2198.4|60
1685699400000|2023-06-02 09:50:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|134
1685699700000|2023-06-02 09:55:00|2198.9|2197.7|2198.4|2197.2|2198.9|2197.7|2198.4|2197.2|70
1685700000000|2023-06-02 10:00:00|2198.9|2197.7|2197.9|2196.7|2198.9|2197.7|2197.4|2196.2|86
1685700300000|2023-06-02 10:05:00|2198.1|2196.9|2199.4|2198.2|2199.9|2198.7|2198.1|2196.9|116
1685700600000|2023-06-02 10:10:00|2199.6|2198.4|2199.9|2198.7|2199.9|2198.7|2199.4|2198.2|76
1685700900000|2023-06-02 10:15:00|2199.6|2198.4|2200.6|2199.4|2201.4|2200.2|2199.4|2198.2|153
1685701200000|2023-06-02 10:20:00|2200.4|2199.2|2200.9|2199.7|2200.9|2199.7|2200.4|2199.2|23
1685701500000|2023-06-02 10:25:00|2200.6|2199.4|2200.4|2199.2|2200.9|2199.7|2200.4|2199.2|24
1685701800000|2023-06-02 10:30:00|2200.9|2199.7|2200.4|2199.2|2200.9|2199.7|2200.4|2199.2|8
1685702100000|2023-06-02 10:35:00|2200.9|2199.7|2200.9|2199.7|2200.9|2199.7|2200.4|2199.2|50
1685702400000|2023-06-02 10:40:00|2200.4|2199.2|2200.9|2199.7|2200.9|2199.7|2200.4|2199.2|61
1685702700000|2023-06-02 10:45:00|2200.6|2199.4|2201.1|2199.9|2201.4|2200.2|2200.4|2199.2|64
1685703000000|2023-06-02 10:50:00|2201.4|2200.2|2201.4|2200.2|2201.4|2200.2|2200.9|2199.7|82
1685703300000|2023-06-02 10:55:00|2201.9|2200.7|2201.9|2200.7|2201.9|2200.7|2201.4|2200.2|137
1685703600000|2023-06-02 11:00:00|2202.4|2201.2|2202.4|2201.2|2202.4|2201.2|2201.4|2200.2|95
1685703900000|2023-06-02 11:05:00|2201.9|2200.7|2201.9|2200.7|2202.4|2201.2|2201.9|2200.7|65
1685704200000|2023-06-02 11:10:00|2201.6|2200.4|2202.9|2201.7|2202.9|2201.7|2201.4|2200.2|114
1685704500000|2023-06-02 11:15:00|2202.4|2201.2|2202.6|2201.4|2202.9|2201.7|2202.4|2201.2|47
1685704800000|2023-06-02 11:20:00|2202.9|2201.7|2202.9|2201.7|2202.9|2201.7|2202.4|2201.2|25
1685705100000|2023-06-02 11:25:00|2203.4|2202.2|2202.9|2201.7|2203.4|2202.2|2202.4|2201.2|317
1685705400000|2023-06-02 11:30:00|2202.4|2201.2|2202.9|2201.7|2202.9|2201.7|2201.9|2200.7|159
1685705700000|2023-06-02 11:35:00|2203.4|2202.2|2202.9|2201.7|2203.4|2202.2|2202.4|2201.2|127
1685706000000|2023-06-02 11:40:00|2202.4|2201.2|2201.4|2200.2|2202.9|2201.7|2201.4|2200.2|75
1685706300000|2023-06-02 11:45:00|2200.9|2199.7|2201.9|2200.7|2201.9|2200.7|2200.9|2199.7|76
1685706600000|2023-06-02 11:50:00|2202.4|2201.2|2201.9|2200.7|2202.9|2201.7|2201.9|2200.7|159
1685706900000|2023-06-02 11:55:00|2201.4|2200.2|2201.9|2200.7|2201.9|2200.7|2201.4|2200.2|42
1685707200000|2023-06-02 12:00:00|2201.6|2200.4|2200.4|2199.2|2201.6|2200.4|2200.4|2199.2|56
1685707500000|2023-06-02 12:05:00|2200.6|2199.4|2199.9|2198.7|2200.9|2199.7|2199.9|2198.7|55
1685707800000|2023-06-02 12:10:00|2200.4|2199.2|2199.9|2198.7|2200.4|2199.2|2199.4|2198.2|55
1685708100000|2023-06-02 12:15:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|61
1685708400000|2023-06-02 12:20:00|2199.9|2198.7|2199.4|2198.2|2199.9|2198.7|2199.4|2198.2|57
1685708700000|2023-06-02 12:25:00|2199.9|2198.7|2199.6|2198.4|2199.9|2198.7|2198.1|2196.9|208
1685709000000|2023-06-02 12:30:00|2199.4|2198.2|2204.6|2203.4|2206.9|2205.7|2199.1|2197.9|447
1685709300000|2023-06-02 12:35:00|2204.9|2203.7|2203.9|2202.7|2205.6|2204.4|2203.9|2202.7|100
1685709600000|2023-06-02 12:40:00|2204.4|2203.2|2208.4|2207.2|2208.4|2207.2|2203.9|2202.7|362
1685709900000|2023-06-02 12:45:00|2207.9|2206.7|2209.9|2208.7|2209.9|2208.7|2206.6|2205.4|475
1685710200000|2023-06-02 12:50:00|2209.6|2208.4|2207.4|2206.2|2210.4|2209.2|2206.9|2205.7|228
1685710500000|2023-06-02 12:55:00|2206.9|2205.7|2208.4|2207.2|2209.4|2208.2|2206.4|2205.2|139
1685710800000|2023-06-02 13:00:00|2207.9|2206.7|2210.4|2209.2|2210.4|2209.2|2207.9|2206.7|271
1685711100000|2023-06-02 13:05:00|2210.9|2209.7|2212.4|2211.2|2212.4|2211.2|2210.6|2209.4|199
1685711400000|2023-06-02 13:10:00|2212.6|2211.4|2212.4|2211.2|2212.9|2211.7|2211.9|2210.7|171
1685711700000|2023-06-02 13:15:00|2211.9|2210.7|2212.1|2210.9|2212.4|2211.2|2211.1|2209.9|235
1685712000000|2023-06-02 13:20:00|2211.9|2210.7|2208.9|2207.7|2211.9|2210.7|2208.4|2207.2|115
1685712300000|2023-06-02 13:25:00|2208.4|2207.2|2208.4|2207.2|2209.4|2208.2|2207.9|2206.7|60
1685712600000|2023-06-02 13:30:00|2208.9|2207.7|2210.9|2209.7|2211.9|2210.7|2208.9|2207.7|345
1685712900000|2023-06-02 13:35:00|2211.4|2210.2|2212.9|2211.7|2213.9|2212.7|2210.9|2209.7|435
1685713200000|2023-06-02 13:40:00|2213.4|2212.2|2213.9|2212.7|2214.4|2213.2|2212.4|2211.2|461
1685713500000|2023-06-02 13:45:00|2214.4|2213.2|2212.9|2211.7|2214.4|2213.2|2211.4|2210.2|368
1685713800000|2023-06-02 13:50:00|2213.4|2212.2|2213.4|2212.2|2214.4|2213.2|2211.9|2210.7|354
1685714100000|2023-06-02 13:55:00|2213.1|2211.9|2210.4|2209.2|2214.4|2213.2|2209.9|2208.7|461
1685714400000|2023-06-02 14:00:00|2209.9|2208.7|2208.9|2207.7|2210.4|2209.2|2206.6|2205.4|501
1685714700000|2023-06-02 14:05:00|2209.1|2207.9|2208.9|2207.7|2211.4|2210.2|2208.4|2207.2|256
1685715000000|2023-06-02 14:10:00|2208.4|2207.2|2213.4|2212.2|2213.4|2212.2|2208.4|2207.2|312
1685715300000|2023-06-02 14:15:00|2213.1|2211.9|2211.9|2210.7|2213.9|2212.7|2210.9|2209.7|272
1685715600000|2023-06-02 14:20:00|2212.1|2210.9|2213.4|2212.2|2213.9|2212.7|2211.9|2210.7|276
1685715900000|2023-06-02 14:25:00|2212.9|2211.7|2214.4|2213.2|2214.9|2213.7|2212.9|2211.7|176
1685716200000|2023-06-02 14:30:00|2213.9|2212.7|2213.9|2212.7|2214.4|2213.2|2212.4|2211.2|140
1685716500000|2023-06-02 14:35:00|2214.4|2213.2|2214.9|2213.7|2214.9|2213.7|2213.4|2212.2|142
1685716800000|2023-06-02 14:40:00|2214.6|2213.4|2215.9|2214.7|2215.9|2214.7|2213.9|2212.7|161
1685717100000|2023-06-02 14:45:00|2215.4|2214.2|2214.9|2213.7|2216.9|2215.7|2214.9|2213.7|174
1685717400000|2023-06-02 14:50:00|2215.4|2214.2|2215.4|2214.2|2215.4|2214.2|2214.4|2213.2|112
1685717700000|2023-06-02 14:55:00|2215.9|2214.7|2215.9|2214.7|2216.4|2215.2|2215.4|2214.2|116
1685718000000|2023-06-02 15:00:00|2216.4|2215.2|2217.9|2216.7|2218.4|2217.2|2216.4|2215.2|390
1685718300000|2023-06-02 15:05:00|2217.4|2216.2|2216.6|2215.4|2217.9|2216.7|2215.4|2214.2|278
1685718600000|2023-06-02 15:10:00|2216.4|2215.2|2217.4|2216.2|2217.9|2216.7|2216.4|2215.2|73
1685718900000|2023-06-02 15:15:00|2217.9|2216.7|2217.6|2216.4|2218.4|2217.2|2217.4|2216.2|118
1685719200000|2023-06-02 15:20:00|2217.9|2216.7|2216.9|2215.7|2218.4|2217.2|2216.4|2215.2|137
1685719500000|2023-06-02 15:25:00|2216.6|2215.4|2217.4|2216.2|2217.9|2216.7|2216.4|2215.2|123
1685719800000|2023-06-02 15:30:00|2217.1|2215.9|2216.4|2215.2|2217.4|2216.2|2215.9|2214.7|147
1685720100000|2023-06-02 15:35:00|2216.1|2214.9|2213.9|2212.7|2216.9|2215.7|2213.9|2212.7|215
1685720400000|2023-06-02 15:40:00|2213.6|2212.4|2215.9|2214.7|2216.4|2215.2|2213.6|2212.4|253
1685720700000|2023-06-02 15:45:00|2215.4|2214.2|2214.4|2213.2|2215.4|2214.2|2213.9|2212.7|137
1685721000000|2023-06-02 15:50:00|2214.6|2213.4|2215.4|2214.2|2215.9|2214.7|2213.9|2212.7|382
1685721300000|2023-06-02 15:55:00|2214.9|2213.7|2215.4|2214.2|2215.9|2214.7|2214.9|2213.7|153
1685721600000|2023-06-02 16:00:00|2215.6|2214.4|2215.9|2214.7|2216.4|2215.2|2214.9|2213.7|434
1685721900000|2023-06-02 16:05:00|2216.4|2215.2|2216.4|2215.2|2216.9|2215.7|2215.9|2214.7|181
1685722200000|2023-06-02 16:10:00|2216.6|2215.4|2216.4|2215.2|2216.9|2215.7|2214.9|2213.7|208
1685722500000|2023-06-02 16:15:00|2216.1|2214.9|2215.4|2214.2|2216.1|2214.9|2214.9|2213.7|296
1685722800000|2023-06-02 16:20:00|2215.9|2214.7|2216.4|2215.2|2216.9|2215.7|2215.4|2214.2|218
1685723100000|2023-06-02 16:25:00|2216.9|2215.7|2216.9|2215.7|2217.1|2215.9|2216.4|2215.2|333
1685723400000|2023-06-02 16:30:00|2217.4|2216.2|2216.9|2215.7|2217.4|2216.2|2215.9|2214.7|114
1685723700000|2023-06-02 16:35:00|2216.6|2215.4|2216.9|2215.7|2217.4|2216.2|2216.4|2215.2|265
1685724000000|2023-06-02 16:40:00|2216.4|2215.2|2217.9|2216.7|2217.9|2216.7|2216.4|2215.2|253
1685724300000|2023-06-02 16:45:00|2217.6|2216.4|2218.1|2216.9|2218.4|2217.2|2217.4|2216.2|169
1685724600000|2023-06-02 16:50:00|2218.4|2217.2|2218.9|2217.7|2218.9|2217.7|2217.9|2216.7|50
1685724900000|2023-06-02 16:55:00|2219.1|2217.9|2219.9|2218.7|2219.9|2218.7|2218.9|2217.7|148
1685725200000|2023-06-02 17:00:00|2220.4|2219.2|2220.4|2219.2|2220.9|2219.7|2219.9|2218.7|295
1685725500000|2023-06-02 17:05:00|2220.9|2219.7|2220.4|2219.2|2220.9|2219.7|2220.4|2219.2|45
1685725800000|2023-06-02 17:10:00|2219.9|2218.7|2220.4|2219.2|2220.4|2219.2|2219.9|2218.7|63
1685726100000|2023-06-02 17:15:00|2220.9|2219.7|2221.9|2220.7|2221.9|2220.7|2220.4|2219.2|218
1685726400000|2023-06-02 17:20:00|2222.4|2221.2|2222.4|2221.2|2222.9|2221.7|2221.9|2220.7|218
1685726700000|2023-06-02 17:25:00|2222.9|2221.7|2223.9|2222.7|2223.9|2222.7|2222.4|2221.2|412
1685727000000|2023-06-02 17:30:00|2224.4|2223.2|2223.4|2222.2|2224.4|2223.2|2222.9|2221.7|109
1685727300000|2023-06-02 17:35:00|2223.6|2222.4|2223.4|2222.2|2223.9|2222.7|2222.9|2221.7|454
1685727600000|2023-06-02 17:40:00|2223.9|2222.7|2223.4|2222.2|2223.9|2222.7|2222.9|2221.7|133
1685727900000|2023-06-02 17:45:00|2222.9|2221.7|2223.9|2222.7|2223.9|2222.7|2222.9|2221.7|117
1685728200000|2023-06-02 17:50:00|2223.4|2222.2|2223.9|2222.7|2224.4|2223.2|2223.4|2222.2|227
1685728500000|2023-06-02 17:55:00|2223.4|2222.2|2223.9|2222.7|2223.9|2222.7|2223.4|2222.2|69
1685728800000|2023-06-02 18:00:00|2223.4|2222.2|2223.4|2222.2|2223.9|2222.7|2222.9|2221.7|175
1685729100000|2023-06-02 18:05:00|2223.1|2221.9|2223.4|2222.2|2223.4|2222.2|2221.9|2220.7|165
1685729400000|2023-06-02 18:10:00|2223.1|2221.9|2223.4|2222.2|2224.1|2222.9|2222.9|2221.7|309
1685729700000|2023-06-02 18:15:00|2223.9|2222.7|2223.4|2222.2|2223.9|2222.7|2222.6|2221.4|140
1685730000000|2023-06-02 18:20:00|2223.9|2222.7|2223.9|2222.7|2223.9|2222.7|2223.4|2222.2|64
1685730300000|2023-06-02 18:25:00|2223.4|2222.2|2223.9|2222.7|2223.9|2222.7|2223.4|2222.2|37
1685730600000|2023-06-02 18:30:00|2224.4|2223.2|2223.9|2222.7|2224.9|2223.7|2223.9|2222.7|194
1685730900000|2023-06-02 18:35:00|2223.4|2222.2|2224.4|2223.2|2224.4|2223.2|2223.4|2222.2|151
1685731200000|2023-06-02 18:40:00|2224.1|2222.9|2224.4|2223.2|2224.4|2223.2|2224.1|2222.9|56
1685731500000|2023-06-02 18:45:00|2224.9|2223.7|2223.9|2222.7|2224.9|2223.7|2223.6|2222.4|155
1685731800000|2023-06-02 18:50:00|2223.4|2222.2|2222.9|2221.7|2223.9|2222.7|2222.9|2221.7|131
1685732100000|2023-06-02 18:55:00|2222.4|2221.2|2222.9|2221.7|2222.9|2221.7|2222.4|2221.2|50
1685732400000|2023-06-02 19:00:00|2223.4|2222.2|2223.4|2222.2|2223.4|2222.2|2222.9|2221.7|86
1685732700000|2023-06-02 19:05:00|2223.1|2221.9|2223.4|2222.2|2223.6|2222.4|2222.9|2221.7|240
1685733000000|2023-06-02 19:10:00|2222.9|2221.7|2223.9|2222.7|2224.4|2223.2|2222.9|2221.7|185
1685733300000|2023-06-02 19:15:00|2224.1|2222.9|2223.9|2222.7|2224.4|2223.2|2223.9|2222.7|89
1685733600000|2023-06-02 19:20:00|2223.4|2222.2|2223.9|2222.7|2224.4|2223.2|2223.4|2222.2|379
1685733900000|2023-06-02 19:25:00|2223.6|2222.4|2223.4|2222.2|2223.9|2222.7|2223.4|2222.2|107
1685734200000|2023-06-02 19:30:00|2223.9|2222.7|2223.9|2222.7|2224.4|2223.2|2223.4|2222.2|415
1685734500000|2023-06-02 19:35:00|2224.1|2222.9|2223.4|2222.2|2224.1|2222.9|2223.4|2222.2|188
1685734800000|2023-06-02 19:40:00|2223.9|2222.7|2223.9|2222.7|2224.4|2223.2|2223.4|2222.2|252
1685735100000|2023-06-02 19:45:00|2224.4|2223.2|2224.4|2223.2|2224.4|2223.2|2223.4|2222.2|359
1685735400000|2023-06-02 19:50:00|2223.9|2222.7|2225.4|2224.2|2225.6|2224.4|2223.9|2222.7|391
1685735700000|2023-06-02 19:55:00|2224.9|2223.7|2224.4|2223.2|2225.4|2224.2|2223.4|2222.2|490
1685736000000|2023-06-02 20:00:00|2224.1|2222.9|2223.9|2222.7|2224.4|2223.2|2223.9|2222.7|173
1685736300000|2023-06-02 20:05:00|2223.4|2222.2|2222.9|2221.7|2223.4|2222.2|2222.4|2221.2|170
1685736600000|2023-06-02 20:10:00|2222.4|2221.2|2222.9|2221.7|2222.9|2221.7|2222.4|2221.2|32
1685736900000|2023-06-02 20:15:00|||||||||4
1685737200000|2023-06-02 20:20:00|2222.4|2221.2|2222.4|2221.2|2222.9|2221.7|2222.4|2221.2|55
1685737500000|2023-06-02 20:25:00|2222.9|2221.7|2222.4|2221.2|2222.9|2221.7|2222.4|2221.2|20
1685737800000|2023-06-02 20:30:00|2222.6|2221.4|2222.4|2221.2|2222.9|2221.7|2222.4|2221.2|29
1685738100000|2023-06-02 20:35:00|2221.9|2220.7|2221.9|2220.7|2221.9|2220.7|2221.9|2220.7|8
1685738400000|2023-06-02 20:40:00|2221.6|2220.4|2221.4|2220.2|2221.6|2220.4|2221.4|2220.2|29
1685738700000|2023-06-02 20:45:00|2221.6|2220.4|2221.4|2220.2|2221.6|2220.4|2221.4|2220.2|76
1685739000000|2023-06-02 20:50:00|2221.9|2220.7|2222.8|2220.8|2223.4|2222.2|2221.9|2220.7|172
1685739300000|2023-06-02 20:55:00|2223|2221|2222.3|2220.3|2223.3|2221.3|2222.3|2220.3|1
1685916000000|2023-06-04 22:00:00|2220.1|2218.1|2220.6|2218.6|2221.4|2219.4|2219.3|2217.3|0
1685916300000|2023-06-04 22:05:00|2220.7|2218.7|2221.6|2219.6|2221.7|2219.7|2220.3|2218.3|0
1685916600000|2023-06-04 22:10:00|2221.4|2219.4|2220.3|2218.3|2221.4|2219.4|2220.3|2218.3|0
1685916900000|2023-06-04 22:15:00|2220.5|2218.5|2221.4|2219.4|2221.7|2219.7|2220.5|2218.5|0
1685917200000|2023-06-04 22:20:00|2221.5|2219.5|2222.8|2220.8|2222.8|2220.8|2221.4|2219.4|0
1685917500000|2023-06-04 22:25:00|2222.6|2220.6|2224.5|2222.5|2224.5|2222.5|2222.6|2220.6|0
1685917800000|2023-06-04 22:30:00|2224.2|2222.2|2223.8|2221.8|2224.3|2222.3|2223.7|2221.7|0
1685918100000|2023-06-04 22:35:00|2223.7|2221.7|2223.5|2221.5|2223.7|2221.7|2223.3|2221.3|0
1685918400000|2023-06-04 22:40:00|2223.3|2221.3|2224.5|2222.5|2224.5|2222.5|2223.3|2221.3|0
1685918700000|2023-06-04 22:45:00|2224.4|2222.4|2224.4|2222.4|2225.1|2223.1|2224.4|2222.4|0
1685919000000|2023-06-04 22:50:00|2224.9|2222.9|2226.2|2224.2|2226.5|2224.5|2224.9|2222.9|0
1685919300000|2023-06-04 22:55:00|2226.1|2224.1|2225.1|2223.1|2226.5|2224.5|2224.9|2222.9|0
1685919600000|2023-06-04 23:00:00|2225|2223|2225.5|2223.5|2225.9|2223.9|2225|2223|0
1685919900000|2023-06-04 23:05:00|2225.4|2223.4|2223.8|2221.8|2225.4|2223.4|2223.8|2221.8|0
1685920200000|2023-06-04 23:10:00|2223.5|2221.5|2222.8|2220.8|2224|2222|2222.5|2220.5|0
1685920500000|2023-06-04 23:15:00|2222.9|2220.9|2222.7|2220.7|2223.8|2221.8|2222.7|2220.7|0
1685920800000|2023-06-04 23:20:00|2222.8|2220.8|2223.8|2221.8|2224.2|2222.2|2222.7|2220.7|0
1685921100000|2023-06-04 23:25:00|2223.9|2221.9|2223.7|2221.7|2224.7|2222.7|2223.6|2221.6|0
1685921400000|2023-06-04 23:30:00|2223.5|2221.5|2223.3|2221.3|2223.5|2221.5|2221.4|2219.4|0
1685921700000|2023-06-04 23:35:00|2223.5|2221.5|2222.8|2220.8|2223.5|2221.5|2222.6|2220.6|0
1685922000000|2023-06-04 23:40:00|2222.6|2220.6|2223.1|2221.1|2223.3|2221.3|2222.1|2220.1|0
1685922300000|2023-06-04 23:45:00|2223|2221|2217.4|2216.2|2223|2221|2214.4|2213.2|1700
1685922600000|2023-06-04 23:50:00|2217.6|2216.4|2217.4|2216.2|2218.4|2217.2|2215.9|2214.7|656
1685922900000|2023-06-04 23:55:00|2217.6|2216.4|2214.4|2213.2|2217.9|2216.7|2213.9|2212.7|1045
1685923200000|2023-06-05 00:00:00|2214.2|2213.4|2210.2|2209.4|2214.7|2213.9|2208.7|2207.9|2746
1685923500000|2023-06-05 00:05:00|2209.9|2209.1|2208.2|2207.4|2210.2|2209.4|2206.7|2205.9|1864
1685923800000|2023-06-05 00:10:00|2208.7|2207.9|2209.7|2208.9|2210.7|2209.9|2206.7|2205.9|2153
1685924100000|2023-06-05 00:15:00|2209.2|2208.4|2208.2|2207.4|2210.2|2209.4|2207.7|2206.9|1449
1685924400000|2023-06-05 00:20:00|2208.7|2207.9|2207.7|2206.9|2208.7|2207.9|2207.2|2206.4|711
1685924700000|2023-06-05 00:25:00|2208.2|2207.4|2209.2|2208.4|2210.2|2209.4|2208.2|2207.4|879
1685925000000|2023-06-05 00:30:00|2209.7|2208.9|2211.7|2210.9|2213.2|2212.4|2209.7|2208.9|1305
1685925300000|2023-06-05 00:35:00|2211.2|2210.4|2212.7|2211.9|2212.7|2211.9|2210.7|2209.9|489
1685925600000|2023-06-05 00:40:00|2213.2|2212.4|2211.7|2210.9|2213.7|2212.9|2211.2|2210.4|860
1685925900000|2023-06-05 00:45:00|2211.2|2210.4|2209.7|2208.9|2211.7|2210.9|2208.7|2207.9|561
1685926200000|2023-06-05 00:50:00|2210.2|2209.4|2211.2|2210.4|2212.2|2211.4|2210.2|2209.4|601
1685926500000|2023-06-05 00:55:00|2210.9|2210.1|2211.2|2210.4|2212.2|2211.4|2210.7|2209.9|571
1685926800000|2023-06-05 01:00:00|2210.7|2209.9|2213.7|2212.9|2213.7|2212.9|2209.7|2208.9|1317
1685927100000|2023-06-05 01:05:00|2214.2|2213.4|2213.2|2212.4|2214.2|2213.4|2212.7|2211.9|659
1685927400000|2023-06-05 01:10:00|2212.7|2211.9|2213.2|2212.4|2213.7|2212.9|2212.2|2211.4|563
1685927700000|2023-06-05 01:15:00|2213.7|2212.9|2211.2|2210.4|2213.7|2212.9|2210.9|2210.1|582
1685928000000|2023-06-05 01:20:00|2211.7|2210.9|2210.2|2209.4|2211.7|2210.9|2209.2|2208.4|635
1685928300000|2023-06-05 01:25:00|2210.7|2209.9|2209.2|2208.4|2210.7|2209.9|2208.7|2207.9|322
1685928600000|2023-06-05 01:30:00|2208.7|2207.9|2207.7|2206.9|2209.7|2208.9|2207.4|2206.6|643
1685928900000|2023-06-05 01:35:00|2207.4|2206.6|2210.2|2209.4|2210.2|2209.4|2207.4|2206.6|531
1685929200000|2023-06-05 01:40:00|2209.7|2208.9|2211.2|2210.4|2212.2|2211.4|2209.7|2208.9|561
1685929500000|2023-06-05 01:45:00|2211.7|2210.9|2214.2|2213.4|2215.2|2214.4|2211.7|2210.9|962
1685929800000|2023-06-05 01:50:00|2214.7|2213.9|2213.2|2212.4|2215.2|2214.4|2213.2|2212.4|462
1685930100000|2023-06-05 01:55:00|2212.7|2211.9|2214.4|2213.6|2214.7|2213.9|2212.7|2211.9|431
1685930400000|2023-06-05 02:00:00|2214.7|2213.9|2213.9|2213.1|2214.7|2213.9|2212.7|2211.9|450
1685930700000|2023-06-05 02:05:00|2214.2|2213.4|2214.2|2213.4|2214.2|2213.4|2213.7|2212.9|280
1685931000000|2023-06-05 02:10:00|2213.9|2213.1|2212.7|2211.9|2213.9|2213.1|2211.7|2210.9|428
1685931300000|2023-06-05 02:15:00|2213.2|2212.4|2212.7|2211.9|2213.2|2212.4|2211.7|2210.9|494
1685931600000|2023-06-05 02:20:00|2212.2|2211.4|2213.2|2212.4|2213.2|2212.4|2212.2|2211.4|460
1685931900000|2023-06-05 02:25:00|2212.9|2212.1|2212.2|2211.4|2213.2|2212.4|2212.2|2211.4|276
1685932200000|2023-06-05 02:30:00|2211.7|2210.9|2214.7|2213.9|2214.7|2213.9|2211.7|2210.9|371
1685932500000|2023-06-05 02:35:00|2214.2|2213.4|2214.7|2213.9|2214.7|2213.9|2214.2|2213.4|117
1685932800000|2023-06-05 02:40:00|2214.9|2214.1|2215.2|2214.4|2215.2|2214.4|2214.7|2213.9|141
1685933100000|2023-06-05 02:45:00|2214.7|2213.9|2214.2|2213.4|2215.2|2214.4|2214.2|2213.4|234
1685933400000|2023-06-05 02:50:00|2214.7|2213.9|2214.2|2213.4|2214.7|2213.9|2213.7|2212.9|104
1685933700000|2023-06-05 02:55:00|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.2|2213.4|69
1685934000000|2023-06-05 03:00:00|2214.2|2213.4|2214.2|2213.4|2214.7|2213.9|2213.7|2212.9|121
1685934300000|2023-06-05 03:05:00|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|2213.2|2212.4|169
1685934600000|2023-06-05 03:10:00|2214.2|2213.4|2214.2|2213.4|2214.2|2213.4|2213.7|2212.9|149
1685934900000|2023-06-05 03:15:00|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.2|2213.4|286
1685935200000|2023-06-05 03:20:00|2214.2|2213.4|2214.7|2213.9|2214.7|2213.9|2214.2|2213.4|57
1685935500000|2023-06-05 03:25:00|2215.2|2214.4|2215.2|2214.4|2215.2|2214.4|2214.7|2213.9|310
1685935800000|2023-06-05 03:30:00|2214.9|2214.1|2215.7|2214.9|2217.7|2216.9|2214.9|2214.1|2046
1685936100000|2023-06-05 03:35:00|2215.9|2215.1|2215.2|2214.4|2216.7|2215.9|2214.7|2213.9|464
1685936400000|2023-06-05 03:40:00|2214.7|2213.9|2212.2|2211.4|2214.7|2213.9|2212.2|2211.4|600
1685936700000|2023-06-05 03:45:00|2211.7|2210.9|2212.7|2211.9|2212.7|2211.9|2211.2|2210.4|579
1685937000000|2023-06-05 03:50:00|2213.2|2212.4|2213.2|2212.4|2214.2|2213.4|2212.2|2211.4|522
1685937300000|2023-06-05 03:55:00|2212.9|2212.1|2213.2|2212.4|2213.7|2212.9|2212.4|2211.6|444
1685937600000|2023-06-05 04:00:00|2213.7|2212.9|2214.7|2213.9|2214.7|2213.9|2212.7|2211.9|362
1685937900000|2023-06-05 04:05:00|2215.2|2214.4|2215.7|2214.9|2216.2|2215.4|2214.7|2213.9|297
1685938200000|2023-06-05 04:10:00|2216.2|2215.4|2215.7|2214.9|2216.7|2215.9|2215.2|2214.4|677
1685938500000|2023-06-05 04:15:00|2216.2|2215.4|2217.2|2216.4|2217.2|2216.4|2215.7|2214.9|473
1685938800000|2023-06-05 04:20:00|2216.7|2215.9|2215.7|2214.9|2217.2|2216.4|2215.2|2214.4|509
1685939100000|2023-06-05 04:25:00|2215.2|2214.4|2214.7|2213.9|2215.7|2214.9|2214.7|2213.9|552
1685939400000|2023-06-05 04:30:00|2214.2|2213.4|2213.7|2212.9|2214.7|2213.9|2212.7|2211.9|496
1685939700000|2023-06-05 04:35:00|2214.2|2213.4|2214.7|2213.9|2214.7|2213.9|2213.7|2212.9|628
1685940000000|2023-06-05 04:40:00|2214.2|2213.4|2215.2|2214.4|2215.2|2214.4|2214.2|2213.4|353
1685940300000|2023-06-05 04:45:00|2214.7|2213.9|2215.2|2214.4|2215.2|2214.4|2214.7|2213.9|339
1685940600000|2023-06-05 04:50:00|2215.7|2214.9|2216.7|2215.9|2216.7|2215.9|2215.7|2214.9|476
1685940900000|2023-06-05 04:55:00|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|2216.2|2215.4|536
1685941200000|2023-06-05 05:00:00|2216.7|2215.9|2215.7|2214.9|2216.7|2215.9|2215.7|2214.9|442
1685941500000|2023-06-05 05:05:00|2216.2|2215.4|2217.2|2216.4|2217.2|2216.4|2215.7|2214.9|279
1685941800000|2023-06-05 05:10:00|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2215.7|2214.9|200
1685942100000|2023-06-05 05:15:00|2216.2|2215.4|2217.2|2216.4|2217.7|2216.9|2216.2|2215.4|544
1685942400000|2023-06-05 05:20:00|2216.7|2215.9|2216.2|2215.4|2216.7|2215.9|2215.2|2214.4|338
1685942700000|2023-06-05 05:25:00|2215.7|2214.9|2217.2|2216.4|2217.2|2216.4|2215.7|2214.9|328
1685943000000|2023-06-05 05:30:00|2216.7|2215.9|2215.7|2214.9|2217.2|2216.4|2215.2|2214.4|777
1685943300000|2023-06-05 05:35:00|2215.2|2214.4|2216.7|2215.9|2216.7|2215.9|2215.2|2214.4|579
1685943600000|2023-06-05 05:40:00|2217.2|2216.4|2217.7|2216.9|2217.7|2216.9|2217.2|2216.4|673
1685943900000|2023-06-05 05:45:00|2217.2|2216.4|2219.2|2218.4|2219.2|2218.4|2217.2|2216.4|1005
1685944200000|2023-06-05 05:50:00|2218.7|2217.9|2219.2|2218.4|2219.7|2218.9|2218.2|2217.4|1533
1685944500000|2023-06-05 05:55:00|2218.7|2217.9|2219.7|2218.9|2219.7|2218.9|2218.7|2217.9|2712
1685944800000|2023-06-05 06:00:00|2220.2|2219.4|2221.7|2220.9|2222.2|2221.4|2220.2|2219.4|3398
1685945100000|2023-06-05 06:05:00|2222.2|2221.4|2223.9|2221.9|2224.2|2222.4|2222.2|2221.4|985
1685945400000|2023-06-05 06:10:00|2224|2222|2222.4|2220.4|2226.5|2224.5|2222.1|2220.1|3
1685945700000|2023-06-05 06:15:00|2222.3|2220.3|2222.3|2220.3|2222.7|2220.7|2221.7|2219.7|718
1685946000000|2023-06-05 06:20:00|2222.4|2220.4|2223.3|2221.3|2224.4|2222.4|2222.4|2220.4|0
1685946300000|2023-06-05 06:25:00|2223.5|2221.5|2223.4|2221.4|2224.2|2222.2|2223.3|2221.3|0
1685946600000|2023-06-05 06:30:00|2223.6|2221.6|2223.6|2221.6|2224.1|2222.1|2223.4|2221.4|0
1685946900000|2023-06-05 06:35:00|2223.9|2221.9|2223.7|2221.7|2224|2222|2223.6|2221.6|0
1685947200000|2023-06-05 06:40:00|2223.9|2221.9|2225.1|2223.1|2225.1|2223.1|2223.6|2221.6|0
1685947500000|2023-06-05 06:45:00|2224.8|2222.8|2224.2|2222.2|2224.9|2222.9|2224.2|2222.2|0
1685947800000|2023-06-05 06:50:00|2224.3|2222.3|2225.3|2223.3|2225.3|2223.3|2223.9|2221.9|0
1685948100000|2023-06-05 06:55:00|2225.6|2223.6|2226.1|2224.1|2227.2|2225.2|2225.4|2223.4|0
1685948400000|2023-06-05 07:00:00|2226.3|2224.3|2224.1|2222.1|2227.2|2225.2|2223.8|2221.8|0
1685948700000|2023-06-05 07:05:00|2224.2|2222.2|2225.3|2223.3|2225.6|2223.6|2224.2|2222.2|0
1685949000000|2023-06-05 07:10:00|2225.8|2223.8|2225.8|2223.8|2226.8|2224.8|2225.4|2223.4|0
1685949300000|2023-06-05 07:15:00|2225.7|2223.7|2227.6|2225.6|2227.8|2225.8|2225.6|2223.6|0
1685949600000|2023-06-05 07:20:00|2227.8|2225.8|2226.6|2224.6|2227.9|2225.9|2226.2|2224.2|0
1685949900000|2023-06-05 07:25:00|2226.4|2224.4|2227.5|2225.5|2228.4|2226.4|2226.4|2224.4|0
1685950200000|2023-06-05 07:30:00|2227.8|2225.8|2228.9|2227.7|2229.4|2228.2|2227.6|2225.8|662
1685950500000|2023-06-05 07:35:00|2229.4|2228.2|2229.4|2228.2|2229.9|2228.7|2227.9|2226.7|380
1685950800000|2023-06-05 07:40:00|2229.9|2228.7|2229.4|2228.2|2231.4|2230.2|2227.9|2226.7|357
1685951100000|2023-06-05 07:45:00|2229.9|2228.7|2228.9|2227.7|2229.9|2228.7|2228.4|2227.2|187
1685951400000|2023-06-05 07:50:00|2228.4|2227.2|2230.4|2229.2|2230.9|2229.7|2228.4|2227.2|125
1685951700000|2023-06-05 07:55:00|2230.1|2228.9|2231.4|2230.2|2232.4|2231.2|2229.9|2228.7|377
1685952000000|2023-06-05 08:00:00|2231.6|2230.4|2232.4|2231.2|2232.9|2231.7|2230.9|2229.7|305
1685952300000|2023-06-05 08:05:00|2232.9|2231.7|2233.4|2232.2|2233.4|2232.2|2232.4|2231.2|430
1685952600000|2023-06-05 08:10:00|2232.9|2231.7|2230.1|2228.9|2233.4|2232.2|2229.9|2228.7|454
1685952900000|2023-06-05 08:15:00|2229.9|2228.7|2228.4|2227.2|2229.9|2228.7|2227.9|2226.7|235
1685953200000|2023-06-05 08:20:00|2227.9|2226.7|2228.9|2227.7|2230.4|2229.2|2227.4|2226.2|309
1685953500000|2023-06-05 08:25:00|2229.1|2227.9|2228.4|2227.2|2229.4|2228.2|2227.9|2226.7|227
1685953800000|2023-06-05 08:30:00|2227.9|2226.7|2230.9|2229.7|2230.9|2229.7|2227.9|2226.7|319
1685954100000|2023-06-05 08:35:00|2231.1|2229.9|2229.4|2228.2|2231.4|2230.2|2228.9|2227.7|224
1685954400000|2023-06-05 08:40:00|2229.9|2228.7|2229.9|2228.7|2230.4|2229.2|2228.9|2227.7|62
1685954700000|2023-06-05 08:45:00|2229.4|2228.2|2228.9|2227.7|2229.9|2228.7|2228.9|2227.7|27
1685955000000|2023-06-05 08:50:00|2229.1|2227.9|2228.9|2227.7|2229.4|2228.2|2228.9|2227.7|22
1685955300000|2023-06-05 08:55:00|2229.1|2227.9|2229.4|2228.2|2229.9|2228.7|2228.9|2227.7|335
1685955600000|2023-06-05 09:00:00|2229.6|2228.4|2229.9|2228.7|2229.9|2228.7|2228.9|2227.7|427
1685955900000|2023-06-05 09:05:00|2229.4|2228.2|2229.9|2228.7|2230.4|2229.2|2229.4|2228.2|194
1685956200000|2023-06-05 09:10:00|2230.1|2228.9|2230.9|2229.7|2230.9|2229.7|2229.9|2228.7|422
1685956500000|2023-06-05 09:15:00|2230.4|2229.2|2229.9|2228.7|2230.4|2229.2|2229.4|2228.2|88
1685956800000|2023-06-05 09:20:00|2230.4|2229.2|2230.4|2229.2|2230.6|2229.4|2229.9|2228.7|523
1685957100000|2023-06-05 09:25:00|2230.6|2229.4|2230.4|2229.2|2230.9|2229.7|2229.9|2228.7|275
1685957400000|2023-06-05 09:30:00|2230.1|2228.9|2230.9|2229.7|2230.9|2229.7|2229.9|2228.7|291
1685957700000|2023-06-05 09:35:00|2230.4|2229.2|2231.4|2230.2|2231.4|2230.2|2230.4|2229.2|139
1685958000000|2023-06-05 09:40:00|2230.9|2229.7|2230.9|2229.7|2231.4|2230.2|2230.4|2229.2|155
1685958300000|2023-06-05 09:45:00|2231.4|2230.2|2232.4|2231.2|2232.4|2231.2|2231.4|2230.2|96
1685958600000|2023-06-05 09:50:00|2231.9|2230.7|2232.4|2231.2|2232.9|2231.7|2231.9|2230.7|286
1685958900000|2023-06-05 09:55:00|2231.9|2230.7|2231.4|2230.2|2232.4|2231.2|2231.4|2230.2|51
1685959200000|2023-06-05 10:00:00|2231.6|2230.4|2231.4|2230.2|2231.9|2230.7|2230.4|2229.2|110
1685959500000|2023-06-05 10:05:00|2231.9|2230.7|2230.9|2229.7|2231.9|2230.7|2230.9|2229.7|32
1685959800000|2023-06-05 10:10:00|2231.4|2230.2|2231.9|2230.7|2231.9|2230.7|2230.9|2229.7|38
1685960100000|2023-06-05 10:15:00|2231.6|2230.4|2232.4|2231.2|2232.4|2231.2|2231.6|2230.4|51
1685960400000|2023-06-05 10:20:00|2231.9|2230.7|2233.4|2232.2|2233.4|2232.2|2231.9|2230.7|114
1685960700000|2023-06-05 10:25:00|2233.9|2232.7|2233.9|2232.7|2234.4|2233.2|2233.4|2232.2|120
1685961000000|2023-06-05 10:30:00|2233.4|2232.2|2232.9|2231.7|2233.4|2232.2|2231.9|2230.7|131
1685961300000|2023-06-05 10:35:00|2233.4|2232.2|2233.4|2232.2|2233.6|2232.4|2232.9|2231.7|13
1685961600000|2023-06-05 10:40:00|2233.9|2232.7|2234.4|2233.2|2234.4|2233.2|2232.9|2231.7|55
1685961900000|2023-06-05 10:45:00|2234.1|2232.9|2235.4|2234.2|2235.9|2234.7|2234.1|2232.9|240
1685962200000|2023-06-05 10:50:00|2234.9|2233.7|2235.4|2234.2|2235.9|2234.7|2234.9|2233.7|95
1685962500000|2023-06-05 10:55:00|2235.9|2234.7|2236.4|2235.2|2236.9|2235.7|2235.9|2234.7|72
1685962800000|2023-06-05 11:00:00|2236.9|2235.7|2236.9|2235.7|2237.4|2236.2|2235.9|2234.7|123
1685963100000|2023-06-05 11:05:00|2236.6|2235.4|2236.9|2235.7|2236.9|2235.7|2235.9|2234.7|56
1685963400000|2023-06-05 11:10:00|2237.1|2235.9|2236.9|2235.7|2237.4|2236.2|2236.9|2235.7|134
1685963700000|2023-06-05 11:15:00|2237.4|2236.2|2236.9|2235.7|2237.4|2236.2|2236.9|2235.7|50
1685964000000|2023-06-05 11:20:00|2237.4|2236.2|2237.9|2236.7|2238.4|2237.2|2237.4|2236.2|121
1685964300000|2023-06-05 11:25:00|2237.4|2236.2|2237.9|2236.7|2238.1|2236.9|2236.4|2235.2|107
1685964600000|2023-06-05 11:30:00|2238.4|2237.2|2237.9|2236.7|2238.4|2237.2|2237.9|2236.7|55
1685964900000|2023-06-05 11:35:00|2238.4|2237.2|2237.9|2236.7|2238.4|2237.2|2237.9|2236.7|55
1685965200000|2023-06-05 11:40:00|2237.4|2236.2|2237.9|2236.7|2237.9|2236.7|2236.4|2235.2|119
1685965500000|2023-06-05 11:45:00|2238.4|2237.2|2238.9|2237.7|2239.4|2238.2|2238.4|2237.2|300
1685965800000|2023-06-05 11:50:00|2238.4|2237.2|2237.4|2236.2|2238.9|2237.7|2237.4|2236.2|55
1685966100000|2023-06-05 11:55:00|2237.6|2236.4|2237.4|2236.2|2237.6|2236.4|2237.4|2236.2|10
1685966400000|2023-06-05 12:00:00|2237.1|2235.9|2238.4|2237.2|2238.4|2237.2|2237.1|2235.9|117
1685966700000|2023-06-05 12:05:00|2238.9|2237.7|2240.4|2239.2|2240.4|2239.2|2238.4|2237.2|262
1685967000000|2023-06-05 12:10:00|2240.1|2238.9|2237.9|2236.7|2240.4|2239.2|2237.9|2236.7|31
1685967300000|2023-06-05 12:15:00|2238.4|2237.2|2238.1|2236.9|2238.9|2237.7|2237.9|2236.7|37
1685967600000|2023-06-05 12:20:00|2237.9|2236.7|2238.9|2237.7|2238.9|2237.7|2237.9|2236.7|42
1685967900000|2023-06-05 12:25:00|2239.4|2238.2|2238.9|2237.7|2239.4|2238.2|2238.9|2237.7|95
1685968200000|2023-06-05 12:30:00|2238.6|2237.4|2238.9|2237.7|2239.1|2237.9|2238.4|2237.2|130
1685968500000|2023-06-05 12:35:00|2238.4|2237.2|2236.9|2235.7|2238.9|2237.7|2236.9|2235.7|175
1685968800000|2023-06-05 12:40:00|2237.4|2236.2|2237.6|2236.4|2237.9|2236.7|2236.9|2235.7|193
1685969100000|2023-06-05 12:45:00|2237.4|2236.2|2236.9|2235.7|2237.9|2236.7|2236.9|2235.7|304
1685969400000|2023-06-05 12:50:00|2237.4|2236.2|2233.4|2232.2|2237.4|2236.2|2233.4|2232.2|299
1685969700000|2023-06-05 12:55:00|2232.9|2231.7|2232.4|2231.2|2233.1|2231.9|2231.6|2230.4|385
1685970000000|2023-06-05 13:00:00|2232.6|2231.4|2232.9|2231.7|2234.1|2232.9|2232.4|2231.2|330
1685970300000|2023-06-05 13:05:00|2232.6|2231.4|2232.4|2231.2|2233.4|2232.2|2231.9|2230.7|66
1685970600000|2023-06-05 13:10:00|2232.1|2230.9|2231.9|2230.7|2232.4|2231.2|2231.4|2230.2|122
1685970900000|2023-06-05 13:15:00|2232.1|2230.9|2231.4|2230.2|2232.1|2230.9|2230.9|2229.7|327
1685971200000|2023-06-05 13:20:00|2230.9|2229.7|2230.9|2229.7|2231.4|2230.2|2230.4|2229.2|110
1685971500000|2023-06-05 13:25:00|2230.4|2229.2|2229.4|2228.2|2231.4|2230.2|2229.4|2228.2|109
1685971800000|2023-06-05 13:30:00|2229.6|2228.4|2230.9|2229.7|2231.1|2229.9|2229.4|2228.2|621
1685972100000|2023-06-05 13:35:00|2230.4|2229.2|2232.4|2231.2|2233.4|2232.2|2230.4|2229.2|368
1685972400000|2023-06-05 13:40:00|2232.6|2231.4|2232.9|2231.7|2233.9|2232.7|2232.4|2231.2|82
1685972700000|2023-06-05 13:45:00|2232.6|2231.4|2229.4|2228.2|2232.6|2231.4|2229.4|2228.2|102
1685973000000|2023-06-05 13:50:00|2228.9|2227.7|2224.9|2223.7|2228.9|2227.7|2224.4|2223.2|364
1685973300000|2023-06-05 13:55:00|2224.6|2223.4|2221.9|2220.7|2224.9|2223.7|2221.9|2220.7|291
1685973600000|2023-06-05 14:00:00|2221.6|2220.4|2217.9|2216.7|2222.4|2221.2|2217.4|2216.2|441
1685973900000|2023-06-05 14:05:00|2217.6|2216.4|2215.4|2214.2|2217.9|2216.7|2214.9|2213.7|378
1685974200000|2023-06-05 14:10:00|2215.6|2214.4|2212.9|2211.7|2215.9|2214.7|2211.4|2210.2|588
1685974500000|2023-06-05 14:15:00|2213.4|2212.2|2213.4|2212.2|2213.9|2212.7|2209.9|2208.7|527
1685974800000|2023-06-05 14:20:00|2212.9|2211.7|2211.9|2210.7|2212.9|2211.7|2210.4|2209.2|288
1685975100000|2023-06-05 14:25:00|2212.1|2210.9|2208.9|2207.7|2212.4|2211.2|2208.4|2207.2|661
1685975400000|2023-06-05 14:30:00|2209.1|2207.9|2211.6|2210.4|2212.4|2211.2|2207.4|2206.2|234
1685975700000|2023-06-05 14:35:00|2211.4|2210.2|2209.9|2208.7|2211.9|2210.7|2208.9|2207.7|130
1685976000000|2023-06-05 14:40:00|2209.6|2208.4|2212.9|2211.7|2212.9|2211.7|2208.9|2207.7|238
1685976300000|2023-06-05 14:45:00|2213.1|2211.9|2213.9|2212.7|2214.9|2213.7|2212.4|2211.2|396
1685976600000|2023-06-05 14:50:00|2213.6|2212.4|2213.4|2212.2|2213.6|2212.4|2211.9|2210.7|291
1685976900000|2023-06-05 14:55:00|2213.9|2212.7|2212.4|2211.2|2214.9|2213.7|2210.4|2209.2|265
1685977200000|2023-06-05 15:00:00|2212.9|2211.7|2211.9|2210.7|2214.4|2213.2|2211.9|2210.7|191
1685977500000|2023-06-05 15:05:00|2211.1|2209.9|2213.4|2212.2|2213.4|2212.2|2210.6|2209.4|150
1685977800000|2023-06-05 15:10:00|2213.1|2211.9|2210.9|2209.7|2213.4|2212.2|2210.9|2209.7|129
1685978100000|2023-06-05 15:15:00|2211.4|2210.2|2210.1|2208.9|2211.9|2210.7|2209.9|2208.7|198
1685978400000|2023-06-05 15:20:00|2210.4|2209.2|2210.4|2209.2|2210.4|2209.2|2209.4|2208.2|71
1685978700000|2023-06-05 15:25:00|2210.6|2209.4|2212.4|2211.2|2212.4|2211.2|2209.9|2208.7|57
1685979000000|2023-06-05 15:30:00|2212.9|2211.7|2212.4|2211.2|2213.4|2212.2|2212.4|2211.2|208
1685979300000|2023-06-05 15:35:00|2211.9|2210.7|2211.9|2210.7|2212.4|2211.2|2210.4|2209.2|208
1685979600000|2023-06-05 15:40:00|2212.4|2211.2|2213.1|2211.9|2213.9|2212.7|2211.4|2210.2|276
1685979900000|2023-06-05 15:45:00|2213.4|2212.2|2214.6|2213.4|2214.6|2213.4|2212.9|2211.7|181
1685980200000|2023-06-05 15:50:00|2214.4|2213.2|2214.9|2213.7|2216.4|2215.2|2213.9|2212.7|258
1685980500000|2023-06-05 15:55:00|2215.1|2213.9|2215.9|2214.7|2216.4|2215.2|2214.4|2213.2|285
1685980800000|2023-06-05 16:00:00|2216.1|2214.9|2213.9|2212.7|2216.1|2214.9|2213.9|2212.7|206
1685981100000|2023-06-05 16:05:00|2214.4|2213.2|2215.9|2214.7|2216.4|2215.2|2213.9|2212.7|302
1685981400000|2023-06-05 16:10:00|2215.6|2214.4|2217.9|2216.7|2218.4|2217.2|2215.6|2214.4|174
1685981700000|2023-06-05 16:15:00|2218.1|2216.9|2218.4|2217.2|2218.4|2217.2|2217.6|2216.4|62
1685982000000|2023-06-05 16:20:00|2218.9|2217.7|2218.9|2217.7|2219.4|2218.2|2217.9|2216.7|450
1685982300000|2023-06-05 16:25:00|2218.6|2217.4|2218.9|2217.7|2219.4|2218.2|2217.9|2216.7|81
1685982600000|2023-06-05 16:30:00|2219.4|2218.2|2219.4|2218.2|2219.9|2218.7|2218.9|2217.7|159
1685982900000|2023-06-05 16:35:00|2218.9|2217.7|2218.9|2217.7|2219.4|2218.2|2218.4|2217.2|281
1685983200000|2023-06-05 16:40:00|2218.6|2217.4|2219.9|2218.7|2219.9|2218.7|2218.4|2217.2|159
1685983500000|2023-06-05 16:45:00|2219.6|2218.4|2219.4|2218.2|2219.9|2218.7|2218.9|2217.7|330
1685983800000|2023-06-05 16:50:00|2219.6|2218.4|2219.9|2218.7|2220.4|2219.2|2219.4|2218.2|257
1685984100000|2023-06-05 16:55:00|2220.1|2218.9|2220.4|2219.2|2220.9|2219.7|2219.4|2218.2|164
1685984400000|2023-06-05 17:00:00|2220.9|2219.7|2220.4|2219.2|2220.9|2219.7|2219.9|2218.7|142
1685984700000|2023-06-05 17:05:00|2220.9|2219.7|2220.4|2219.2|2220.9|2219.7|2219.9|2218.7|197
1685985000000|2023-06-05 17:10:00|2220.1|2218.9|2219.4|2218.2|2220.4|2219.2|2219.1|2217.9|47
1685985300000|2023-06-05 17:15:00|2218.9|2217.7|2218.4|2217.2|2219.6|2218.4|2218.4|2217.2|189
1685985600000|2023-06-05 17:20:00|2217.9|2216.7|2218.6|2217.4|2218.9|2217.7|2217.4|2216.2|251
1685985900000|2023-06-05 17:25:00|2218.4|2217.2|2217.4|2216.2|2218.9|2217.7|2216.9|2215.7|184
1685986200000|2023-06-05 17:30:00|2217.1|2215.9|2216.9|2215.7|2217.9|2216.7|2215.4|2214.2|178
1685986500000|2023-06-05 17:35:00|2216.6|2215.4|2215.9|2214.7|2216.6|2215.4|2214.4|2213.2|161
1685986800000|2023-06-05 17:40:00|2215.6|2214.4|2216.4|2215.2|2216.6|2215.4|2215.4|2214.2|47
1685987100000|2023-06-05 17:45:00|2216.6|2215.4|2216.9|2215.7|2217.4|2216.2|2215.9|2214.7|48
1685987400000|2023-06-05 17:50:00|2217.1|2215.9|2215.4|2214.2|2217.4|2216.2|2215.4|2214.2|42
1685987700000|2023-06-05 17:55:00|2214.9|2213.7|2216.4|2215.2|2216.9|2215.7|2214.4|2213.2|71
1685988000000|2023-06-05 18:00:00|2216.6|2215.4|2216.9|2215.7|2216.9|2215.7|2216.1|2214.9|12
1685988300000|2023-06-05 18:05:00|2216.4|2215.2|2214.6|2213.4|2216.9|2215.7|2214.1|2212.9|68
1685988600000|2023-06-05 18:10:00|2214.9|2213.7|2215.4|2214.2|2215.9|2214.7|2214.6|2213.4|66
1685988900000|2023-06-05 18:15:00|2214.9|2213.7|2215.4|2214.2|2215.9|2214.7|2214.9|2213.7|20
1685989200000|2023-06-05 18:20:00|2214.9|2213.7|2216.4|2215.2|2216.4|2215.2|2214.9|2213.7|59
1685989500000|2023-06-05 18:25:00|2216.1|2214.9|2215.4|2214.2|2216.1|2214.9|2214.4|2213.2|71
1685989800000|2023-06-05 18:30:00|2215.9|2214.7|2209.4|2208.2|2215.9|2214.7|2209.4|2208.2|321
1685990100000|2023-06-05 18:35:00|2209.6|2208.4|2209.9|2208.7|2211.9|2210.7|2209.1|2207.9|110
1685990400000|2023-06-05 18:40:00|2210.4|2209.2|2211.9|2210.7|2211.9|2210.7|2209.9|2208.7|28
1685990700000|2023-06-05 18:45:00|2211.4|2210.2|2209.9|2208.7|2211.9|2210.7|2209.6|2208.4|64
1685991000000|2023-06-05 18:50:00|2209.6|2208.4|2211.9|2210.7|2212.4|2211.2|2208.4|2207.2|92
1685991300000|2023-06-05 18:55:00|2212.4|2211.2|2213.1|2211.9|2213.4|2212.2|2212.4|2211.2|31
1685991600000|2023-06-05 19:00:00|2213.4|2212.2|2211.4|2210.2|2213.6|2212.4|2210.9|2209.7|120
1685991900000|2023-06-05 19:05:00|2211.1|2209.9|2210.4|2209.2|2212.4|2211.2|2210.4|2209.2|73
1685992200000|2023-06-05 19:10:00|2209.9|2208.7|2212.4|2211.2|2212.4|2211.2|2209.9|2208.7|31
1685992500000|2023-06-05 19:15:00|2211.6|2210.4|2211.4|2210.2|2212.4|2211.2|2210.9|2209.7|71
1685992800000|2023-06-05 19:20:00|2211.1|2209.9|2211.9|2210.7|2211.9|2210.7|2210.9|2209.7|32
1685993100000|2023-06-05 19:25:00|2211.4|2210.2|2211.4|2210.2|2211.4|2210.2|2210.4|2209.2|42
1685993400000|2023-06-05 19:30:00|2211.6|2210.4|2211.1|2209.9|2211.9|2210.7|2210.9|2209.7|27
1685993700000|2023-06-05 19:35:00|2211.4|2210.2|2211.4|2210.2|2211.9|2210.7|2210.4|2209.2|14
1685994000000|2023-06-05 19:40:00|2211.6|2210.4|2212.4|2211.2|2212.9|2211.7|2211.4|2210.2|56
1685994300000|2023-06-05 19:45:00|2212.1|2210.9|2211.9|2210.7|2212.4|2211.2|2210.9|2209.7|49
1685994600000|2023-06-05 19:50:00|2212.1|2210.9|2209.9|2208.7|2212.4|2211.2|2209.6|2208.4|210
1685994900000|2023-06-05 19:55:00|2209.4|2208.2|2208.9|2207.7|2209.9|2208.7|2208.9|2207.7|136
1685995200000|2023-06-05 20:00:00|2209.1|2207.9|2209.4|2208.2|2209.9|2208.7|2208.9|2207.7|130
1685995500000|2023-06-05 20:05:00|2208.9|2207.7|2209.6|2208.4|2209.9|2208.7|2208.4|2207.2|148
1685995800000|2023-06-05 20:10:00|2209.4|2208.2|2208.9|2207.7|2209.9|2208.7|2208.9|2207.7|228
1685996100000|2023-06-05 20:15:00|2209.1|2207.9|2209.6|2208.4|2209.9|2208.7|2208.9|2207.7|33
1685996400000|2023-06-05 20:20:00|2209.9|2208.7|2209.9|2208.7|2210.4|2209.2|2209.4|2208.2|51
1685996700000|2023-06-05 20:25:00|2209.6|2208.4|2209.6|2208.4|2209.9|2208.7|2209.4|2208.2|12
1685997000000|2023-06-05 20:30:00|2209.9|2208.7|2210.1|2208.9|2210.4|2209.2|2209.9|2208.7|9
1685997300000|2023-06-05 20:35:00|2210.4|2209.2|2211.9|2210.7|2211.9|2210.7|2210.4|2209.2|76
1685997600000|2023-06-05 20:40:00|2212.4|2211.2|2212.4|2211.2|2212.9|2211.7|2211.9|2210.7|55
1685997900000|2023-06-05 20:45:00|2212.1|2210.9|2212.9|2211.7|2212.9|2211.7|2212.1|2210.9|8
1685998200000|2023-06-05 20:50:00|2212.4|2211.2|2212.7|2210.7|2213.1|2211.9|2212.4|2210.7|70
1685998500000|2023-06-05 20:55:00|2212.4|2210.4|2210.6|2208.6|2212.5|2210.5|2210.2|2208.2|1
1685998800000|2023-06-05 21:00:00|2210.7|2208.7|2210.9|2208.9|2210.9|2208.9|2210.6|2208.6|44
1685999100000|2023-06-05 21:05:00|2211|2209|2211|2209|2211|2209|2210.8|2208.8|0
1685999400000|2023-06-05 21:10:00|2210.9|2208.9|2211|2209|2211.1|2209.1|2210.9|2208.9|0
1685999700000|2023-06-05 21:15:00|2211.1|2209.1|2211|2209|2211.1|2209.1|2211|2209|0
1686000000000|2023-06-05 21:20:00|2211.1|2209.1|2211|2209|2211.3|2209.3|2211|2209|0
1686000300000|2023-06-05 21:25:00|2211.1|2209.1|2211|2209|2211.1|2209.1|2211|2209|0
1686000900000|2023-06-05 21:35:00|2211.1|2209.1|2211|2209|2211.1|2209.1|2211|2209|0
1686001800000|2023-06-05 21:50:00|2210.9|2208.9|2211|2209|2211|2209|2210.9|2208.9|0
1686002100000|2023-06-05 21:55:00|2210.9|2208.9|2210.9|2208.9|2211|2209|2210.9|2208.9|0
1686002400000|2023-06-05 22:00:00|2210.3|2208.3|2208.5|2206.5|2210.5|2208.5|2208.5|2206.5|0
1686002700000|2023-06-05 22:05:00|2208.6|2206.6|2208.4|2206.4|2208.6|2206.6|2208.3|2206.3|0
1686003000000|2023-06-05 22:10:00|2208.3|2206.3|2207.4|2205.4|2208.4|2206.4|2207.3|2205.3|0
1686003300000|2023-06-05 22:15:00|2207.3|2205.3|2206.5|2204.5|2207.5|2205.5|2206.5|2204.5|0
1686003600000|2023-06-05 22:20:00|2206.4|2204.4|2206.6|2204.6|2206.6|2204.6|2206.4|2204.4|0
1686003900000|2023-06-05 22:25:00|2206.5|2204.5|2207|2205|2207|2205|2206.4|2204.4|0
1686004200000|2023-06-05 22:30:00|2207.1|2205.1|2206.6|2204.6|2207.3|2205.3|2206.6|2204.6|0
1686004500000|2023-06-05 22:35:00|2206.8|2204.8|2206.5|2204.5|2206.8|2204.8|2206.2|2204.2|0
1686004800000|2023-06-05 22:40:00|2206.4|2204.4|2205.2|2203.2|2206.5|2204.5|2205.1|2203.1|0
1686005100000|2023-06-05 22:45:00|2205.3|2203.3|2205.3|2203.3|2205.5|2203.5|2205|2203|0
1686005400000|2023-06-05 22:50:00|2205.4|2203.4|2205.4|2203.4|2205.4|2203.4|2205.2|2203.2|0
1686005700000|2023-06-05 22:55:00|2205.3|2203.3|2204.8|2202.8|2205.4|2203.4|2204.6|2202.6|0
1686006000000|2023-06-05 23:00:00|2204.9|2202.9|2204.8|2202.8|2204.9|2202.9|2204.3|2202.3|0
1686006300000|2023-06-05 23:05:00|2204.6|2202.6|2204.8|2202.8|2204.9|2202.9|2204.6|2202.6|0
1686006600000|2023-06-05 23:10:00|2205|2203|2205.4|2203.4|2205.6|2203.6|2204.9|2202.9|0
1686006900000|2023-06-05 23:15:00|2205.3|2203.3|2205.4|2203.4|2205.8|2203.8|2205.3|2203.3|0
1686007200000|2023-06-05 23:20:00|2205.2|2203.2|2205.9|2203.9|2206.4|2204.4|2205.2|2203.2|0
1686007500000|2023-06-05 23:25:00|2206|2204|2206.7|2204.7|2206.8|2204.8|2205.9|2203.9|0
1686007800000|2023-06-05 23:30:00|2206.8|2204.8|2206.3|2204.3|2206.9|2204.9|2205.5|2203.5|0
1686008100000|2023-06-05 23:35:00|2206.4|2204.4|2204.6|2202.6|2206.6|2204.6|2204.2|2202.2|0
1686008400000|2023-06-05 23:40:00|2204.5|2202.5|2200.9|2198.9|2204.6|2202.6|2200.5|2198.5|0
1686008700000|2023-06-05 23:45:00|2201.4|2200.2|2200.4|2199.2|2203.4|2202.2|2200.4|2199.2|1289
1686009000000|2023-06-05 23:50:00|2200.1|2198.9|2199.4|2198.2|2200.1|2198.9|2198.4|2197.2|417
1686009300000|2023-06-05 23:55:00|2198.9|2197.7|2204.9|2203.7|2204.9|2203.7|2198.9|2197.7|814
1686009600000|2023-06-06 00:00:00|2204.7|2203.9|2205.2|2204.4|2206.7|2205.9|2200.2|2199.4|3419
1686009900000|2023-06-06 00:05:00|2204.9|2204.1|2205.7|2204.9|2208.2|2207.4|2204.2|2203.4|1796
1686010200000|2023-06-06 00:10:00|2206.2|2205.4|2202.7|2201.9|2206.7|2205.9|2202.7|2201.9|1223
1686010500000|2023-06-06 00:15:00|2203.2|2202.4|2203.2|2202.4|2204.2|2203.4|2201.7|2200.9|1015
1686010800000|2023-06-06 00:20:00|2203.7|2202.9|2207.2|2206.4|2207.2|2206.4|2203.7|2202.9|1042
1686011100000|2023-06-06 00:25:00|2207.7|2206.9|2208.7|2207.9|2208.9|2208.1|2206.7|2205.9|602
1686011400000|2023-06-06 00:30:00|2208.4|2207.6|2209.7|2208.9|2211.2|2210.4|2208.2|2207.4|1145
1686011700000|2023-06-06 00:35:00|2210.2|2209.4|2212.2|2211.4|2212.2|2211.4|2210.2|2209.4|501
1686012000000|2023-06-06 00:40:00|2212.7|2211.9|2214.7|2213.9|2215.7|2214.9|2212.7|2211.9|858
1686012300000|2023-06-06 00:45:00|2215.2|2214.4|2212.7|2211.9|2215.2|2214.4|2211.2|2210.4|633
1686012600000|2023-06-06 00:50:00|2212.9|2212.1|2213.7|2212.9|2214.2|2213.4|2212.7|2211.9|478
1686012900000|2023-06-06 00:55:00|2214.2|2213.4|2215.2|2214.4|2216.2|2215.4|2213.7|2212.9|563
1686013200000|2023-06-06 01:00:00|2214.9|2214.1|2216.2|2215.4|2216.2|2215.4|2213.7|2212.9|507
1686013500000|2023-06-06 01:05:00|2216.7|2215.9|2217.7|2216.9|2217.7|2216.9|2215.7|2214.9|488
1686013800000|2023-06-06 01:10:00|2217.9|2217.1|2219.7|2218.9|2221.2|2220.4|2217.7|2216.9|721
1686014100000|2023-06-06 01:15:00|2220.2|2219.4|2219.2|2218.4|2221.7|2220.9|2218.7|2217.9|827
1686014400000|2023-06-06 01:20:00|2219.7|2218.9|2218.2|2217.4|2220.7|2219.9|2218.2|2217.4|651
1686014700000|2023-06-06 01:25:00|2218.4|2217.6|2219.2|2218.4|2220.7|2219.9|2218.2|2217.4|431
1686015000000|2023-06-06 01:30:00|2218.7|2217.9|2220.2|2219.4|2220.2|2219.4|2218.2|2217.4|800
1686015300000|2023-06-06 01:35:00|2220.7|2219.9|2220.7|2219.9|2221.2|2220.4|2219.2|2218.4|1085
1686015600000|2023-06-06 01:40:00|2221.2|2220.4|2219.2|2218.4|2221.2|2220.4|2218.7|2217.9|1131
1686015900000|2023-06-06 01:45:00|2218.7|2217.9|2218.7|2217.9|2219.7|2218.9|2218.2|2217.4|562
1686016200000|2023-06-06 01:50:00|2219.2|2218.4|2219.2|2218.4|2219.7|2218.9|2218.7|2217.9|693
1686016500000|2023-06-06 01:55:00|2219.7|2218.9|2218.2|2217.4|2219.7|2218.9|2218.2|2217.4|600
1686016800000|2023-06-06 02:00:00|2217.7|2216.9|2217.2|2216.4|2218.2|2217.4|2216.2|2215.4|857
1686017100000|2023-06-06 02:05:00|2217.7|2216.9|2219.2|2218.4|2219.2|2218.4|2216.9|2216.1|839
1686017400000|2023-06-06 02:10:00|2219.4|2218.6|2220.7|2219.9|2220.7|2219.9|2218.7|2217.9|816
1686017700000|2023-06-06 02:15:00|2220.2|2219.4|2222.7|2221.9|2222.9|2222.1|2220.2|2219.4|632
1686018000000|2023-06-06 02:20:00|2222.4|2221.6|2223.7|2222.9|2224.2|2223.4|2222.2|2221.4|1042
1686018300000|2023-06-06 02:25:00|2223.2|2222.4|2224.2|2223.4|2225.2|2224.4|2223.2|2222.4|636
1686018600000|2023-06-06 02:30:00|2225.2|2224.4|2224.2|2223.4|2225.2|2224.4|2224.2|2223.4|323
1686018900000|2023-06-06 02:35:00|2224.4|2223.6|2223.2|2222.4|2225.7|2224.9|2223.2|2222.4|348
1686019200000|2023-06-06 02:40:00|2223.4|2222.6|2224.2|2223.4|2225.2|2224.4|2223.4|2222.6|353
1686019500000|2023-06-06 02:45:00|2223.9|2223.1|2223.7|2222.9|2224.7|2223.9|2223.7|2222.9|156
1686019800000|2023-06-06 02:50:00|2223.2|2222.4|2224.2|2223.4|2224.7|2223.9|2223.2|2222.4|218
1686020100000|2023-06-06 02:55:00|2223.7|2222.9|2222.7|2221.9|2224.2|2223.4|2222.7|2221.9|200
1686020400000|2023-06-06 03:00:00|2221.9|2221.1|2221.2|2220.4|2221.9|2221.1|2219.7|2218.9|406
1686020700000|2023-06-06 03:05:00|2220.9|2220.1|2222.2|2221.4|2222.7|2221.9|2220.9|2220.1|191
1686021000000|2023-06-06 03:10:00|2221.7|2220.9|2221.7|2220.9|2222.2|2221.4|2221.7|2220.9|134
1686021300000|2023-06-06 03:15:00|2221.2|2220.4|2221.7|2220.9|2222.2|2221.4|2220.2|2219.4|335
1686021600000|2023-06-06 03:20:00|2222.2|2221.4|2223.2|2222.4|2223.2|2222.4|2222.2|2221.4|207
1686021900000|2023-06-06 03:25:00|2222.7|2221.9|2223.2|2222.4|2223.7|2222.9|2222.7|2221.9|226
1686022200000|2023-06-06 03:30:00|2223.7|2222.9|2223.2|2222.4|2224.7|2223.9|2222.7|2221.9|550
1686022500000|2023-06-06 03:35:00|2222.7|2221.9|2220.7|2219.9|2222.7|2221.9|2219.7|2218.9|612
1686022800000|2023-06-06 03:40:00|2221.2|2220.4|2222.7|2221.9|2222.7|2221.9|2220.7|2219.9|474
1686023100000|2023-06-06 03:45:00|2222.2|2221.4|2225.2|2224.4|2225.9|2225.1|2222.2|2221.4|537
1686023400000|2023-06-06 03:50:00|2224.7|2223.9|2227.2|2226.4|2227.2|2226.4|2224.7|2223.9|410
1686023700000|2023-06-06 03:55:00|2227.7|2226.9|2229.2|2228.4|2229.7|2228.9|2227.2|2226.4|703
1686024000000|2023-06-06 04:00:00|2228.9|2228.1|2229.7|2228.9|2230.2|2229.4|2227.7|2226.9|710
1686024300000|2023-06-06 04:05:00|2230.2|2229.4|2229.7|2228.9|2231.2|2230.4|2229.2|2228.4|740
1686024600000|2023-06-06 04:10:00|2229.2|2228.4|2230.7|2229.9|2230.9|2230.1|2229.2|2228.4|371
1686024900000|2023-06-06 04:15:00|2231.2|2230.4|2230.7|2229.9|2231.2|2230.4|2229.9|2229.1|374
1686025200000|2023-06-06 04:20:00|2230.2|2229.4|2231.2|2230.4|2231.7|2230.9|2229.7|2228.9|606
1686025500000|2023-06-06 04:25:00|2231.7|2230.9|2231.7|2230.9|2232.2|2231.4|2231.2|2230.4|342
1686025800000|2023-06-06 04:30:00|2231.9|2231.1|2232.2|2231.4|2233.2|2232.4|2231.2|2230.4|838
1686026100000|2023-06-06 04:35:00|2232.7|2231.9|2231.7|2230.9|2232.7|2231.9|2230.7|2229.9|510
1686026400000|2023-06-06 04:40:00|2232.2|2231.4|2232.7|2231.9|2233.2|2232.4|2231.7|2230.9|349
1686026700000|2023-06-06 04:45:00|2232.2|2231.4|2231.2|2230.4|2232.2|2231.4|2230.2|2229.4|533
1686027000000|2023-06-06 04:50:00|2231.7|2230.9|2230.7|2229.9|2231.7|2230.9|2230.7|2229.9|213
1686027300000|2023-06-06 04:55:00|2230.2|2229.4|2231.7|2230.9|2231.7|2230.9|2230.2|2229.4|388
1686027600000|2023-06-06 05:00:00|2231.2|2230.4|2232.2|2231.4|2232.2|2231.4|2230.7|2229.9|498
1686027900000|2023-06-06 05:05:00|2232.7|2231.9|2232.7|2231.9|2233.7|2232.9|2232.7|2231.9|358
1686028200000|2023-06-06 05:10:00|2233.2|2232.4|2233.7|2232.9|2233.7|2232.9|2232.7|2231.9|513
1686028500000|2023-06-06 05:15:00|2233.2|2232.4|2233.7|2232.9|2233.7|2232.9|2232.7|2231.9|456
1686028800000|2023-06-06 05:20:00|2233.2|2232.4|2233.2|2232.4|2233.7|2232.9|2232.7|2231.9|382
1686029100000|2023-06-06 05:25:00|2232.7|2231.9|2233.2|2232.4|2233.2|2232.4|2232.2|2231.4|311
1686029400000|2023-06-06 05:30:00|2232.9|2232.1|2234.2|2233.4|2234.7|2233.9|2232.9|2232.1|514
1686029700000|2023-06-06 05:35:00|2234.7|2233.9|2235.2|2234.4|2235.2|2234.4|2234.2|2233.4|543
1686030000000|2023-06-06 05:40:00|2234.7|2233.9|2235.7|2234.9|2236.2|2235.4|2233.7|2232.9|801
1686030300000|2023-06-06 05:45:00|2235.9|2235.1|2235.2|2234.4|2236.2|2235.4|2234.7|2233.9|718
1686030600000|2023-06-06 05:50:00|2235.7|2234.9|2237.2|2236.4|2237.2|2236.4|2235.7|2234.9|804
1686030900000|2023-06-06 05:55:00|2236.9|2236.1|2235.2|2234.4|2237.2|2236.4|2234.7|2233.9|2602
1686031200000|2023-06-06 06:00:00|2235.7|2234.9|2228.7|2227.9|2236.2|2235.4|2227.7|2226.9|4325
1686031500000|2023-06-06 06:05:00|2229.2|2228.4|2229.7|2227.7|2229.7|2228.9|2227.7|2226.9|980
1686031800000|2023-06-06 06:10:00|2229.5|2227.5|2230.9|2228.9|2232|2230|2228.2|2226.2|18
1686032100000|2023-06-06 06:15:00|2231|2229|2231.2|2229.2|2231.3|2229.3|2230.4|2228.4|582
1686032400000|2023-06-06 06:20:00|2231|2229|2231|2229|2231.4|2229.4|2230.7|2228.7|0
1686032700000|2023-06-06 06:25:00|2231.1|2229.1|2231.1|2229.1|2231.4|2229.4|2230.8|2228.8|0
1686033000000|2023-06-06 06:30:00|2231.2|2229.2|2231.2|2229.2|2231.4|2229.4|2231|2229|0
1686033300000|2023-06-06 06:35:00|2231|2229|2230.2|2228.2|2231.3|2229.3|2230.2|2228.2|0
1686033600000|2023-06-06 06:40:00|2230.1|2228.1|2230.1|2228.1|2230.6|2228.6|2229.8|2227.8|0
1686033900000|2023-06-06 06:45:00|2229.8|2227.8|2229.1|2227.1|2230.1|2228.1|2229|2227|0
1686034200000|2023-06-06 06:50:00|2229|2227|2229.1|2227.1|2229.4|2227.4|2228.8|2226.8|0
1686034500000|2023-06-06 06:55:00|2229.3|2227.3|2228.5|2226.5|2229.4|2227.4|2228.2|2226.2|0
1686034800000|2023-06-06 07:00:00|2229.1|2227.1|2231.1|2229.1|2231.1|2229.1|2229.1|2227.1|0
1686035100000|2023-06-06 07:05:00|2231|2229|2230.1|2228.1|2231.2|2229.2|2229.1|2227.1|0
1686035400000|2023-06-06 07:10:00|2230.4|2228.4|2229|2227|2230.5|2228.5|2228.7|2226.7|0
1686035700000|2023-06-06 07:15:00|2228.9|2226.9|2228.1|2226.1|2229.7|2227.7|2228.1|2226.1|0
1686036000000|2023-06-06 07:20:00|2227.9|2225.9|2228.7|2226.7|2229.1|2227.1|2227.8|2225.8|0
1686036300000|2023-06-06 07:25:00|2228.8|2226.8|2230.4|2228.4|2233.3|2231.3|2228.5|2226.5|0
1686036600000|2023-06-06 07:30:00|2230.5|2228.5|2229.4|2228.2|2230.6|2229.4|2228.9|2227.7|597
1686036900000|2023-06-06 07:35:00|2229.6|2228.4|2224.1|2222.9|2229.9|2228.7|2223.9|2222.7|382
1686037200000|2023-06-06 07:40:00|2223.9|2222.7|2227.4|2226.2|2227.4|2226.2|2223.4|2222.2|222
1686037500000|2023-06-06 07:45:00|2226.9|2225.7|2228.9|2227.7|2229.4|2228.2|2226.9|2225.7|147
1686037800000|2023-06-06 07:50:00|2229.1|2227.9|2229.4|2228.2|2229.9|2228.7|2228.4|2227.2|73
1686038100000|2023-06-06 07:55:00|2229.6|2228.4|2229.9|2228.7|2230.4|2229.2|2229.4|2228.2|57
1686038400000|2023-06-06 08:00:00|2229.4|2228.2|2228.9|2227.7|2229.9|2228.7|2228.4|2227.2|124
1686038700000|2023-06-06 08:05:00|2229.4|2228.2|2225.9|2224.7|2230.4|2229.2|2225.9|2224.7|143
1686039000000|2023-06-06 08:10:00|2225.4|2224.2|2225.9|2224.7|2226.9|2225.7|2224.9|2223.7|124
1686039300000|2023-06-06 08:15:00|2225.4|2224.2|2227.4|2226.2|2227.4|2226.2|2224.9|2223.7|83
1686039600000|2023-06-06 08:20:00|2226.9|2225.7|2225.4|2224.2|2227.4|2226.2|2225.4|2224.2|84
1686039900000|2023-06-06 08:25:00|2225.6|2224.4|2224.4|2223.2|2225.9|2224.7|2223.9|2222.7|87
1686040200000|2023-06-06 08:30:00|2224.6|2223.4|2222.4|2221.2|2224.9|2223.7|2221.4|2220.2|281
1686040500000|2023-06-06 08:35:00|2221.9|2220.7|2224.9|2223.7|2225.9|2224.7|2221.9|2220.7|233
1686040800000|2023-06-06 08:40:00|2225.4|2224.2|2225.6|2224.4|2226.4|2225.2|2225.4|2224.2|117
1686041100000|2023-06-06 08:45:00|2225.9|2224.7|2225.9|2224.7|2226.9|2225.7|2225.9|2224.7|80
1686041400000|2023-06-06 08:50:00|2226.4|2225.2|2224.9|2223.7|2226.4|2225.2|2224.4|2223.2|194
1686041700000|2023-06-06 08:55:00|2224.6|2223.4|2224.4|2223.2|2224.9|2223.7|2223.6|2222.4|162
1686042000000|2023-06-06 09:00:00|2224.6|2223.4|2225.4|2224.2|2225.6|2224.4|2223.4|2222.2|94
1686042300000|2023-06-06 09:05:00|2225.9|2224.7|2224.6|2223.4|2226.4|2225.2|2224.4|2223.2|76
1686042600000|2023-06-06 09:10:00|2224.4|2223.2|2225.1|2223.9|2225.4|2224.2|2224.4|2223.2|48
1686042900000|2023-06-06 09:15:00|2225.4|2224.2|2224.4|2223.2|2225.4|2224.2|2223.4|2222.2|82
1686043200000|2023-06-06 09:20:00|2224.1|2222.9|2227.4|2226.2|2227.9|2226.7|2224.1|2222.9|298
1686043500000|2023-06-06 09:25:00|2227.9|2226.7|2228.4|2227.2|2228.9|2227.7|2227.4|2226.2|83
1686043800000|2023-06-06 09:30:00|2228.9|2227.7|2229.4|2228.2|2229.4|2228.2|2227.4|2226.2|228
1686044100000|2023-06-06 09:35:00|2229.9|2228.7|2230.9|2229.7|2231.4|2230.2|2229.4|2228.2|464
1686044400000|2023-06-06 09:40:00|2231.4|2230.2|2230.4|2229.2|2231.9|2230.7|2230.4|2229.2|191
1686044700000|2023-06-06 09:45:00|2229.9|2228.7|2230.9|2229.7|2231.4|2230.2|2229.9|2228.7|107
1686045000000|2023-06-06 09:50:00|2230.6|2229.4|2229.9|2228.7|2231.4|2230.2|2229.9|2228.7|130
1686045300000|2023-06-06 09:55:00|2230.4|2229.2|2230.9|2229.7|2231.4|2230.2|2229.9|2228.7|71
1686045600000|2023-06-06 10:00:00|2231.4|2230.2|2230.9|2229.7|2232.4|2231.2|2230.4|2229.2|218
1686045900000|2023-06-06 10:05:00|2231.4|2230.2|2231.9|2230.7|2231.9|2230.7|2230.4|2229.2|23
1686046200000|2023-06-06 10:10:00|2231.6|2230.4|2231.9|2230.7|2231.9|2230.7|2230.9|2229.7|115
1686046500000|2023-06-06 10:15:00|2231.6|2230.4|2230.9|2229.7|2232.4|2231.2|2230.9|2229.7|168
1686046800000|2023-06-06 10:20:00|2231.4|2230.2|2231.9|2230.7|2232.4|2231.2|2230.9|2229.7|190
1686047100000|2023-06-06 10:25:00|2232.4|2231.2|2231.9|2230.7|2232.4|2231.2|2231.4|2230.2|162
1686047400000|2023-06-06 10:30:00|2232.1|2230.9|2231.9|2230.7|2232.4|2231.2|2231.9|2230.7|326
1686047700000|2023-06-06 10:35:00|2232.4|2231.2|2233.4|2232.2|2233.4|2232.2|2231.9|2230.7|261
1686048000000|2023-06-06 10:40:00|2232.9|2231.7|2233.4|2232.2|2233.9|2232.7|2232.9|2231.7|319
1686048300000|2023-06-06 10:45:00|2233.9|2232.7|2233.6|2232.4|2233.9|2232.7|2233.4|2232.2|293
1686048600000|2023-06-06 10:50:00|2233.9|2232.7|2233.9|2232.7|2233.9|2232.7|2233.4|2232.2|41
1686048900000|2023-06-06 10:55:00|2234.4|2233.2|2235.4|2234.2|2235.9|2234.7|2234.4|2233.2|147
1686049200000|2023-06-06 11:00:00|2235.9|2234.7|2236.4|2235.2|2236.4|2235.2|2235.4|2234.2|123
1686049500000|2023-06-06 11:05:00|2235.9|2234.7|2236.4|2235.2|2236.4|2235.2|2235.4|2234.2|124
1686049800000|2023-06-06 11:10:00|2236.6|2235.4|2236.9|2235.7|2236.9|2235.7|2235.9|2234.7|42
1686050100000|2023-06-06 11:15:00|2236.4|2235.2|2236.9|2235.7|2236.9|2235.7|2235.9|2234.7|53
1686050400000|2023-06-06 11:20:00|2236.6|2235.4|2236.9|2235.7|2236.9|2235.7|2235.9|2234.7|71
1686050700000|2023-06-06 11:25:00|2236.4|2235.2|2236.9|2235.7|2237.4|2236.2|2236.4|2235.2|75
1686051000000|2023-06-06 11:30:00|2237.4|2236.2|2237.4|2236.2|2237.9|2236.7|2236.9|2235.7|83
1686051300000|2023-06-06 11:35:00|2237.6|2236.4|2237.9|2236.7|2237.9|2236.7|2237.4|2236.2|50
1686051600000|2023-06-06 11:40:00|2237.4|2236.2|2237.4|2236.2|2237.9|2236.7|2236.9|2235.7|57
1686051900000|2023-06-06 11:45:00|2237.9|2236.7|2238.4|2237.2|2238.4|2237.2|2237.4|2236.2|77
1686052500000|2023-06-06 11:55:00|||||||||14
1686052800000|2023-06-06 12:00:00|2238.9|2237.7|2240.4|2239.2|2240.4|2239.2|2238.9|2237.7|325
1686053100000|2023-06-06 12:05:00|2239.9|2238.7|2238.9|2237.7|2240.4|2239.2|2238.4|2237.2|184
1686053400000|2023-06-06 12:10:00|2238.6|2237.4|2238.9|2237.7|2238.9|2237.7|2237.9|2236.7|111
1686053700000|2023-06-06 12:15:00|2239.1|2237.9|2239.9|2238.7|2240.4|2239.2|2239.1|2237.9|114
1686054000000|2023-06-06 12:20:00|2240.1|2238.9|2239.4|2238.2|2240.1|2238.9|2239.4|2238.2|43
1686054300000|2023-06-06 12:25:00|2239.9|2238.7|2239.4|2238.2|2239.9|2238.7|2238.9|2237.7|83
1686054600000|2023-06-06 12:30:00|2238.9|2237.7|2239.9|2238.7|2240.1|2238.9|2238.9|2237.7|50
1686054900000|2023-06-06 12:35:00|2239.4|2238.2|2239.9|2238.7|2240.4|2239.2|2239.4|2238.2|40
1686055200000|2023-06-06 12:40:00|2240.4|2239.2|2240.9|2239.7|2240.9|2239.7|2239.9|2238.7|56
1686055500000|2023-06-06 12:45:00|2241.1|2239.9|2240.4|2239.2|2241.4|2240.2|2240.4|2239.2|106
1686055800000|2023-06-06 12:50:00|2239.9|2238.7|2238.9|2237.7|2239.9|2238.7|2238.4|2237.2|95
1686056100000|2023-06-06 12:55:00|2238.4|2237.2|2237.9|2236.7|2238.9|2237.7|2237.4|2236.2|87
1686056400000|2023-06-06 13:00:00|2238.4|2237.2|2238.4|2237.2|2238.4|2237.2|2237.4|2236.2|24
1686056700000|2023-06-06 13:05:00|2238.1|2236.9|2237.9|2236.7|2238.4|2237.2|2237.4|2236.2|28
1686057000000|2023-06-06 13:10:00|2237.6|2236.4|2236.4|2235.2|2237.9|2236.7|2235.9|2234.7|63
1686057300000|2023-06-06 13:15:00|2236.9|2235.7|2235.4|2234.2|2236.9|2235.7|2235.1|2233.9|145
1686057600000|2023-06-06 13:20:00|2235.6|2234.4|2235.4|2234.2|2236.4|2235.2|2235.4|2234.2|57
1686057900000|2023-06-06 13:25:00|2234.9|2233.7|2234.9|2233.7|2235.4|2234.2|2234.4|2233.2|53
1686058200000|2023-06-06 13:30:00|2235.4|2234.2|2236.4|2235.2|2236.4|2235.2|2234.4|2233.2|185
1686058500000|2023-06-06 13:35:00|2235.9|2234.7|2238.4|2237.2|2239.4|2238.2|2234.9|2233.7|483
1686058800000|2023-06-06 13:40:00|2238.9|2237.7|2238.9|2237.7|2239.9|2238.7|2236.4|2235.2|298
1686059100000|2023-06-06 13:45:00|2238.4|2237.2|2240.4|2239.2|2240.4|2239.2|2237.9|2236.7|190
1686059400000|2023-06-06 13:50:00|2239.9|2238.7|2240.9|2239.7|2241.9|2240.7|2239.9|2238.7|232
1686059700000|2023-06-06 13:55:00|2241.1|2239.9|2239.9|2238.7|2241.4|2240.2|2239.9|2238.7|159
1686060000000|2023-06-06 14:00:00|2240.4|2239.2|2240.4|2239.2|2241.9|2240.7|2239.9|2238.7|99
1686060300000|2023-06-06 14:05:00|2240.9|2239.7|2245.9|2244.7|2245.9|2244.7|2240.4|2239.2|435
1686060600000|2023-06-06 14:10:00|2246.4|2245.2|2244.9|2243.7|2247.9|2246.7|2243.9|2242.7|246
1686060900000|2023-06-06 14:15:00|2244.6|2243.4|2245.9|2244.7|2245.9|2244.7|2242.9|2241.7|472
1686061200000|2023-06-06 14:20:00|2246.1|2244.9|2244.9|2243.7|2246.4|2245.2|2243.4|2242.2|225
1686061500000|2023-06-06 14:25:00|2245.4|2244.2|2244.9|2243.7|2245.9|2244.7|2244.9|2243.7|44
1686061800000|2023-06-06 14:30:00|2244.4|2243.2|2245.4|2244.2|2246.4|2245.2|2243.9|2242.7|93
1686062100000|2023-06-06 14:35:00|2245.1|2243.9|2243.9|2242.7|2245.4|2244.2|2242.9|2241.7|277
1686062400000|2023-06-06 14:40:00|2244.1|2242.9|2245.9|2244.7|2246.4|2245.2|2243.9|2242.7|162
1686062700000|2023-06-06 14:45:00|2246.4|2245.2|2247.9|2246.7|2247.9|2246.7|2246.4|2245.2|104
1686063000000|2023-06-06 14:50:00|2247.4|2246.2|2246.9|2245.7|2247.9|2246.7|2246.4|2245.2|280
1686063300000|2023-06-06 14:55:00|2247.1|2245.9|2247.4|2246.2|2247.4|2246.2|2245.9|2244.7|331
1686063600000|2023-06-06 15:00:00|2246.9|2245.7|2248.9|2247.7|2248.9|2247.7|2246.9|2245.7|104
1686063900000|2023-06-06 15:05:00|2249.4|2248.2|2248.4|2247.2|2249.4|2248.2|2247.9|2246.7|181
1686064200000|2023-06-06 15:10:00|2248.6|2247.4|2248.9|2247.7|2249.4|2248.2|2248.4|2247.2|92
1686064500000|2023-06-06 15:15:00|2249.1|2247.9|2249.9|2248.7|2250.4|2249.2|2248.9|2247.7|155
1686064800000|2023-06-06 15:20:00|2249.4|2248.2|2245.4|2244.2|2249.9|2248.7|2245.4|2244.2|661
1686065100000|2023-06-06 15:25:00|2244.9|2243.7|2245.4|2244.2|2246.4|2245.2|2243.4|2242.2|175
1686065400000|2023-06-06 15:30:00|2245.1|2243.9|2246.4|2245.2|2246.9|2245.7|2244.9|2243.7|110
1686065700000|2023-06-06 15:35:00|2246.1|2244.9|2248.4|2247.2|2248.4|2247.2|2245.9|2244.7|42
1686066000000|2023-06-06 15:40:00|2248.1|2246.9|2248.4|2247.2|2248.4|2247.2|2246.9|2245.7|46
1686066300000|2023-06-06 15:45:00|2248.1|2246.9|2249.4|2248.2|2249.9|2248.7|2247.9|2246.7|124
1686066600000|2023-06-06 15:50:00|2249.6|2248.4|2249.9|2248.7|2249.9|2248.7|2248.6|2247.4|77
1686066900000|2023-06-06 15:55:00|2249.6|2248.4|2252.4|2251.2|2252.4|2251.2|2249.4|2248.2|518
1686067200000|2023-06-06 16:00:00|2251.9|2250.7|2250.9|2249.7|2252.9|2251.7|2250.9|2249.7|104
1686067500000|2023-06-06 16:05:00|2251.1|2249.9|2250.9|2249.7|2251.4|2250.2|2249.9|2248.7|104
1686067800000|2023-06-06 16:10:00|2251.1|2249.9|2250.9|2249.7|2251.4|2250.2|2250.4|2249.2|29
1686068100000|2023-06-06 16:15:00|2250.4|2249.2|2250.9|2249.7|2251.4|2250.2|2250.4|2249.2|74
1686068400000|2023-06-06 16:20:00|2251.1|2249.9|2250.9|2249.7|2251.4|2250.2|2250.4|2249.2|23
1686068700000|2023-06-06 16:25:00|2250.6|2249.4|2250.9|2249.7|2251.9|2250.7|2250.4|2249.2|47
1686069000000|2023-06-06 16:30:00|2250.6|2249.4|2251.9|2250.7|2251.9|2250.7|2250.4|2249.2|64
1686069300000|2023-06-06 16:35:00|2251.4|2250.2|2249.9|2248.7|2251.6|2250.4|2249.4|2248.2|41
1686069600000|2023-06-06 16:40:00|2249.6|2248.4|2249.9|2248.7|2250.4|2249.2|2248.4|2247.2|27
1686069900000|2023-06-06 16:45:00|2250.1|2248.9|2249.4|2248.2|2250.9|2249.7|2249.4|2248.2|82
1686070200000|2023-06-06 16:50:00|2249.9|2248.7|2249.4|2248.2|2250.4|2249.2|2249.4|2248.2|73
1686070500000|2023-06-06 16:55:00|2249.9|2248.7|2248.9|2247.7|2249.9|2248.7|2248.4|2247.2|67
1686070800000|2023-06-06 17:00:00|2249.1|2247.9|2250.4|2249.2|2250.4|2249.2|2248.9|2247.7|106
1686071100000|2023-06-06 17:05:00|2250.1|2248.9|2251.4|2250.2|2251.9|2250.7|2249.9|2248.7|88
1686071400000|2023-06-06 17:10:00|2251.9|2250.7|2251.9|2250.7|2252.1|2250.9|2251.4|2250.2|60
1686071700000|2023-06-06 17:15:00|2251.4|2250.2|2251.1|2249.9|2252.1|2250.9|2250.4|2249.2|56
1686072000000|2023-06-06 17:20:00|2250.9|2249.7|2250.4|2249.2|2250.9|2249.7|2249.4|2248.2|57
1686072300000|2023-06-06 17:25:00|2250.9|2249.7|2250.4|2249.2|2250.9|2249.7|2248.9|2247.7|53
1686072600000|2023-06-06 17:30:00|2249.9|2248.7|2250.4|2249.2|2250.9|2249.7|2249.9|2248.7|42
1686072900000|2023-06-06 17:35:00|2250.9|2249.7|2250.4|2249.2|2250.9|2249.7|2249.9|2248.7|27
1686073200000|2023-06-06 17:40:00|2250.6|2249.4|2249.9|2248.7|2250.6|2249.4|2248.9|2247.7|33
1686073500000|2023-06-06 17:45:00|2250.1|2248.9|2249.4|2248.2|2250.9|2249.7|2249.4|2248.2|35
1686073800000|2023-06-06 17:50:00|2249.9|2248.7|2249.4|2248.2|2249.9|2248.7|2248.9|2247.7|17
1686074100000|2023-06-06 17:55:00|2248.4|2247.2|2250.4|2249.2|2250.4|2249.2|2248.4|2247.2|76
1686074400000|2023-06-06 18:00:00|2249.9|2248.7|2249.9|2248.7|2249.9|2248.7|2248.9|2247.7|68
1686074700000|2023-06-06 18:05:00|2249.6|2248.4|2251.4|2250.2|2251.4|2250.2|2249.4|2248.2|91
1686075000000|2023-06-06 18:10:00|2250.9|2249.7|2251.9|2250.7|2251.9|2250.7|2250.4|2249.2|246
1686075300000|2023-06-06 18:15:00|2251.6|2250.4|2251.9|2250.7|2251.9|2250.7|2250.9|2249.7|53
1686075600000|2023-06-06 18:20:00|2252.4|2251.2|2252.4|2251.2|2252.9|2251.7|2251.9|2250.7|137
1686075900000|2023-06-06 18:25:00|2252.6|2251.4|2253.4|2252.2|2253.6|2252.4|2252.4|2251.2|74
1686076200000|2023-06-06 18:30:00|2253.6|2252.4|2253.4|2252.2|2253.9|2252.7|2252.4|2251.2|34
1686076500000|2023-06-06 18:35:00|2252.9|2251.7|2253.4|2252.2|2253.4|2252.2|2252.9|2251.7|38
1686076800000|2023-06-06 18:40:00|2253.1|2251.9|2253.4|2252.2|2253.4|2252.2|2252.9|2251.7|30
1686077100000|2023-06-06 18:45:00|2252.9|2251.7|2252.4|2251.2|2253.4|2252.2|2252.4|2251.2|31
1686077400000|2023-06-06 18:50:00|2252.9|2251.7|2252.4|2251.2|2253.4|2252.2|2252.4|2251.2|15
1686077700000|2023-06-06 18:55:00|2252.9|2251.7|2252.4|2251.2|2252.9|2251.7|2252.1|2250.9|20
1686078000000|2023-06-06 19:00:00|2251.9|2250.7|2251.9|2250.7|2252.4|2251.2|2251.4|2250.2|32
1686078300000|2023-06-06 19:05:00|2251.6|2250.4|2251.4|2250.2|2251.9|2250.7|2250.9|2249.7|59
1686078600000|2023-06-06 19:10:00|2251.1|2249.9|2250.4|2249.2|2251.4|2250.2|2250.4|2249.2|77
1686078900000|2023-06-06 19:15:00|2249.9|2248.7|2251.4|2250.2|2251.4|2250.2|2249.9|2248.7|88
1686079200000|2023-06-06 19:20:00|2250.9|2249.7|2251.9|2250.7|2251.9|2250.7|2250.9|2249.7|121
1686079500000|2023-06-06 19:25:00|2251.4|2250.2|2251.9|2250.7|2251.9|2250.7|2251.1|2249.9|196
1686079800000|2023-06-06 19:30:00|2251.4|2250.2|2251.4|2250.2|2251.9|2250.7|2250.9|2249.7|61
1686080100000|2023-06-06 19:35:00|2250.9|2249.7|2249.9|2248.7|2251.4|2250.2|2249.9|2248.7|83
1686080400000|2023-06-06 19:40:00|2250.4|2249.2|2250.9|2249.7|2251.4|2250.2|2249.4|2248.2|78
1686080700000|2023-06-06 19:45:00|2250.4|2249.2|2251.4|2250.2|2252.4|2251.2|2250.4|2249.2|126
1686081000000|2023-06-06 19:50:00|2251.9|2250.7|2251.9|2250.7|2252.4|2251.2|2251.4|2250.2|47
1686081300000|2023-06-06 19:55:00|2252.1|2250.9|2251.9|2250.7|2253.4|2252.2|2251.9|2250.7|181
1686081600000|2023-06-06 20:00:00|2251.4|2250.2|2251.9|2250.7|2252.1|2250.9|2250.9|2249.7|23
1686081900000|2023-06-06 20:05:00|2251.6|2250.4|2252.4|2251.2|2252.4|2251.2|2251.4|2250.2|34
1686082200000|2023-06-06 20:10:00|2251.9|2250.7|2251.9|2250.7|2252.4|2251.2|2251.9|2250.7|14
1686082500000|2023-06-06 20:15:00|2251.4|2250.2|2251.9|2250.7|2251.9|2250.7|2251.4|2250.2|19
1686082800000|2023-06-06 20:20:00|||||||||3
1686083100000|2023-06-06 20:25:00|2251.4|2250.2|2251.9|2250.7|2251.9|2250.7|2251.4|2250.2|10
1686083400000|2023-06-06 20:30:00|2251.6|2250.4|2251.4|2250.2|2251.9|2250.7|2251.4|2250.2|0
1686083700000|2023-06-06 20:35:00|2251.9|2250.7|2251.9|2250.7|2251.9|2250.7|2251.6|2250.4|5
1686084000000|2023-06-06 20:40:00|2252.4|2251.2|2252.4|2251.2|2252.4|2251.2|2252.4|2251.2|28
1686084300000|2023-06-06 20:45:00|2252.9|2251.7|2252.6|2251.4|2252.9|2251.7|2252.4|2251.2|38
1686084600000|2023-06-06 20:50:00|2252.4|2251.2|2252.7|2250.7|2252.9|2251.7|2252.4|2250.6|43
1686084900000|2023-06-06 20:55:00|2252.6|2250.6|2251.7|2249.7|2252.6|2250.6|2251.4|2249.4|0
1686085200000|2023-06-06 21:00:00|2251.6|2249.6|2251.6|2249.6|2251.7|2249.7|2251.6|2249.6|3
1686085500000|2023-06-06 21:05:00|2251.7|2249.7|2251.5|2249.5|2251.7|2249.7|2251.5|2249.5|0
1686085800000|2023-06-06 21:10:00|2251.4|2249.4|2251.4|2249.4|2251.5|2249.5|2251.4|2249.4|0
1686086100000|2023-06-06 21:15:00|2251.5|2249.5|2251.6|2249.6|2251.6|2249.6|2251.5|2249.5|0
1686086400000|2023-06-06 21:20:00|2251.5|2249.5|2251.4|2249.4|2251.5|2249.5|2251.4|2249.4|0
1686086700000|2023-06-06 21:25:00|2251.5|2249.5|2251.8|2249.8|2251.9|2249.9|2251.5|2249.5|0
1686087000000|2023-06-06 21:30:00|2251.9|2249.9|2251.9|2249.9|2252.1|2250.1|2251.7|2249.7|0
1686087300000|2023-06-06 21:35:00|2252|2250|2252|2250|2252.1|2250.1|2251.9|2249.9|0
1686087600000|2023-06-06 21:40:00|2251.9|2249.9|2252.3|2250.3|2252.3|2250.3|2251.9|2249.9|0
1686087900000|2023-06-06 21:45:00|2252.2|2250.2|2252.1|2250.1|2252.2|2250.2|2252.1|2250.1|0
1686088200000|2023-06-06 21:50:00|2252.2|2250.2|2252.1|2250.1|2252.3|2250.3|2252.1|2250.1|0
1686088500000|2023-06-06 21:55:00|2252|2250|2252|2250|2252.1|2250.1|2252|2250|0
1686088800000|2023-06-06 22:00:00|2251.9|2249.9|2253.1|2251.1|2264.3|2262.3|2251.3|2249.3|0
1686089100000|2023-06-06 22:05:00|2252.9|2250.9|2249.9|2247.9|2252.9|2250.9|2249.7|2247.7|0
1686089400000|2023-06-06 22:10:00|2249.8|2247.8|2249.6|2247.6|2250|2248|2249.3|2247.3|0
1686089700000|2023-06-06 22:15:00|2249.5|2247.5|2249.8|2247.8|2250.1|2248.1|2249.2|2247.2|0
1686090000000|2023-06-06 22:20:00|2250.3|2248.3|2250.2|2248.2|2250.3|2248.3|2250.2|2248.2|0
1686090300000|2023-06-06 22:25:00|2249.9|2247.9|2248.8|2246.8|2249.9|2247.9|2248.8|2246.8|0
1686090600000|2023-06-06 22:30:00|2248.9|2246.9|2249.2|2247.2|2249.2|2247.2|2248.9|2246.9|0
1686090900000|2023-06-06 22:35:00|2249.6|2247.6|2249.6|2247.6|2250.2|2248.2|2249.3|2247.3|0
1686091200000|2023-06-06 22:40:00|2249.3|2247.3|2249.3|2247.3|2249.4|2247.4|2249.2|2247.2|0
1686091500000|2023-06-06 22:45:00|2249.1|2247.1|2249.1|2247.1|2249.4|2247.4|2248.7|2246.7|0
1686091800000|2023-06-06 22:50:00|2249.3|2247.3|2249.3|2247.3|2249.5|2247.5|2249.1|2247.1|0
1686092100000|2023-06-06 22:55:00|2249.4|2247.4|2248.5|2246.5|2249.6|2247.6|2248.4|2246.4|0
1686092400000|2023-06-06 23:00:00|2248.7|2246.7|2248|2246|2248.7|2246.7|2247.8|2245.8|0
1686092700000|2023-06-06 23:05:00|2248.1|2246.1|2248.8|2246.8|2249.1|2247.1|2248|2246|0
1686093000000|2023-06-06 23:10:00|2248.9|2246.9|2249.3|2247.3|2249.4|2247.4|2248.8|2246.8|0
1686093300000|2023-06-06 23:15:00|2249.1|2247.1|2248.9|2246.9|2249.4|2247.4|2248.9|2246.9|0
1686093600000|2023-06-06 23:20:00|2249.1|2247.1|2250.1|2248.1|2250.4|2248.4|2249.1|2247.1|0
1686093900000|2023-06-06 23:25:00|2250|2248|2250.5|2248.5|2250.5|2248.5|2249.7|2247.7|0
1686094200000|2023-06-06 23:30:00|2250.4|2248.4|2250.8|2248.8|2250.9|2248.9|2250.1|2248.1|0
1686094500000|2023-06-06 23:35:00|2250.9|2248.9|2251.9|2249.9|2252.4|2250.4|2250.9|2248.9|0
1686094800000|2023-06-06 23:40:00|2252.1|2250.1|2250|2248|2252.2|2250.2|2249.1|2247.1|0
1686095100000|2023-06-06 23:45:00|2249.8|2247.8|2247.1|2245.9|2249.8|2247.8|2244.9|2243.7|1030
1686095400000|2023-06-06 23:50:00|2247.4|2246.2|2247.4|2246.2|2247.4|2246.2|2246.4|2245.2|340
1686095700000|2023-06-06 23:55:00|2246.9|2245.7|2246.9|2245.7|2249.4|2248.2|2246.9|2245.7|957
1686096000000|2023-06-07 00:00:00|2246.7|2245.9|2249.7|2248.9|2250.7|2249.9|2245.7|2244.9|2064
1686096300000|2023-06-07 00:05:00|2249.2|2248.4|2247.7|2246.9|2251.2|2250.4|2247.2|2246.4|885
1686096600000|2023-06-07 00:10:00|2247.2|2246.4|2246.7|2245.9|2249.2|2248.4|2246.4|2245.6|777
1686096900000|2023-06-07 00:15:00|2246.2|2245.4|2244.2|2243.4|2246.2|2245.4|2243.2|2242.4|787
1686097200000|2023-06-07 00:20:00|2244.4|2243.6|2245.2|2244.4|2246.7|2245.9|2244.4|2243.6|501
1686097500000|2023-06-07 00:25:00|2244.7|2243.9|2242.2|2241.4|2245.2|2244.4|2242.2|2241.4|614
1686097800000|2023-06-07 00:30:00|2242.7|2241.9|2243.7|2242.9|2244.2|2243.4|2240.7|2239.9|608
1686098100000|2023-06-07 00:35:00|2244.2|2243.4|2246.2|2245.4|2246.2|2245.4|2242.7|2241.9|447
1686098400000|2023-06-07 00:40:00|2245.7|2244.9|2245.7|2244.9|2246.2|2245.4|2244.2|2243.4|287
1686098700000|2023-06-07 00:45:00|2246.2|2245.4|2243.2|2242.4|2246.2|2245.4|2242.9|2242.1|192
1686099000000|2023-06-07 00:50:00|2242.7|2241.9|2238.9|2238.1|2242.7|2241.9|2237.2|2236.4|458
1686099300000|2023-06-07 00:55:00|2238.7|2237.9|2231.2|2230.4|2239.2|2238.4|2231.2|2230.4|1038
1686099600000|2023-06-07 01:00:00|2231.7|2230.9|2223.7|2222.9|2233.2|2232.4|2223.7|2222.9|977
1686099900000|2023-06-07 01:05:00|2224.2|2223.4|2209.2|2208.4|2226.7|2225.9|2208.9|2208.1|1473
1686100200000|2023-06-07 01:10:00|2209.7|2208.9|2222.2|2221.4|2222.7|2221.9|2209.2|2208.4|1198
1686100500000|2023-06-07 01:15:00|2222.7|2221.9|2224.7|2223.9|2225.2|2224.4|2221.7|2220.9|706
1686100800000|2023-06-07 01:20:00|2224.2|2223.4|2216.2|2215.4|2224.2|2223.4|2215.2|2214.4|560
1686101100000|2023-06-07 01:25:00|2216.7|2215.9|2220.2|2219.4|2221.7|2220.9|2214.7|2213.9|646
1686101400000|2023-06-07 01:30:00|2219.9|2219.1|2222.2|2221.4|2222.7|2221.9|2219.7|2218.9|689
1686101700000|2023-06-07 01:35:00|2221.9|2221.1|2220.7|2219.9|2223.2|2222.4|2219.7|2218.9|491
1686102000000|2023-06-07 01:40:00|2220.9|2220.1|2223.2|2222.4|2223.7|2222.9|2219.2|2218.4|332
1686102300000|2023-06-07 01:45:00|2222.7|2221.9|2221.2|2220.4|2223.7|2222.9|2220.7|2219.9|264
1686102600000|2023-06-07 01:50:00|2221.4|2220.6|2222.2|2221.4|2222.7|2221.9|2221.2|2220.4|221
1686102900000|2023-06-07 01:55:00|2221.7|2220.9|2220.2|2219.4|2221.7|2220.9|2219.7|2218.9|198
1686103200000|2023-06-07 02:00:00|2220.4|2219.6|2219.7|2218.9|2220.4|2219.6|2219.2|2218.4|203
1686103500000|2023-06-07 02:05:00|2219.2|2218.4|2218.7|2217.9|2220.2|2219.4|2218.2|2217.4|154
1686103800000|2023-06-07 02:10:00|2218.2|2217.4|2216.7|2215.9|2218.2|2217.4|2215.7|2214.9|200
1686104100000|2023-06-07 02:15:00|2217.2|2216.4|2215.2|2214.4|2218.2|2217.4|2214.7|2213.9|308
1686104400000|2023-06-07 02:20:00|2214.7|2213.9|2215.2|2214.4|2215.7|2214.9|2214.2|2213.4|129
1686104700000|2023-06-07 02:25:00|2215.4|2214.6|2215.7|2214.9|2215.9|2215.1|2214.2|2213.4|189
1686105000000|2023-06-07 02:30:00|2215.2|2214.4|2216.2|2215.4|2216.2|2215.4|2214.7|2213.9|112
1686105300000|2023-06-07 02:35:00|2215.7|2214.9|2216.7|2215.9|2217.9|2217.1|2215.7|2214.9|343
1686105600000|2023-06-07 02:40:00|2216.2|2215.4|2215.7|2214.9|2216.7|2215.9|2215.7|2214.9|77
1686105900000|2023-06-07 02:45:00|2215.2|2214.4|2216.2|2215.4|2216.7|2215.9|2215.2|2214.4|103
1686106200000|2023-06-07 02:50:00|2216.7|2215.9|2215.7|2214.9|2216.7|2215.9|2215.2|2214.4|82
1686106500000|2023-06-07 02:55:00|2215.2|2214.4|2215.2|2214.4|2215.2|2214.4|2214.7|2213.9|67
1686106800000|2023-06-07 03:00:00|2215.7|2214.9|2214.2|2213.4|2216.2|2215.4|2213.7|2212.9|169
1686107100000|2023-06-07 03:05:00|2214.7|2213.9|2214.7|2213.9|2215.2|2214.4|2214.7|2213.9|86
1686107400000|2023-06-07 03:10:00|2214.2|2213.4|2216.2|2215.4|2216.4|2215.6|2214.2|2213.4|105
1686107700000|2023-06-07 03:15:00|2216.7|2215.9|2217.7|2216.9|2218.7|2217.9|2216.7|2215.9|309
1686108000000|2023-06-07 03:20:00|2217.2|2216.4|2217.2|2216.4|2217.7|2216.9|2217.2|2216.4|91
1686108300000|2023-06-07 03:25:00|2216.7|2215.9|2217.7|2216.9|2217.7|2216.9|2216.7|2215.9|125
1686108600000|2023-06-07 03:30:00|2217.2|2216.4|2218.7|2217.9|2220.2|2219.4|2217.2|2216.4|747
1686108900000|2023-06-07 03:35:00|2218.4|2217.6|2224.7|2223.9|2224.9|2224.1|2218.2|2217.4|723
1686109200000|2023-06-07 03:40:00|2224.2|2223.4|2225.2|2224.4|2226.4|2225.6|2223.7|2222.9|411
1686109500000|2023-06-07 03:45:00|2225.4|2224.6|2225.2|2224.4|2227.2|2226.4|2224.7|2223.9|375
1686109800000|2023-06-07 03:50:00|2225.7|2224.9|2228.2|2227.4|2228.7|2227.9|2225.7|2224.9|372
1686110100000|2023-06-07 03:55:00|2228.4|2227.6|2228.7|2227.9|2228.7|2227.9|2228.2|2227.4|140
1686110400000|2023-06-07 04:00:00|2228.2|2227.4|2229.2|2228.4|2229.7|2228.9|2227.7|2226.9|313
1686110700000|2023-06-07 04:05:00|2228.9|2228.1|2228.2|2227.4|2229.7|2228.9|2227.2|2226.4|338
1686111000000|2023-06-07 04:10:00|2227.7|2226.9|2225.7|2224.9|2228.2|2227.4|2225.7|2224.9|311
1686111300000|2023-06-07 04:15:00|2226.2|2225.4|2226.7|2225.9|2227.2|2226.4|2226.2|2225.4|213
1686111600000|2023-06-07 04:20:00|2227.2|2226.4|2226.2|2225.4|2227.7|2226.9|2226.2|2225.4|172
1686111900000|2023-06-07 04:25:00|2225.9|2225.1|2224.2|2223.4|2226.7|2225.9|2223.7|2222.9|304
1686112200000|2023-06-07 04:30:00|2223.7|2222.9|2223.2|2222.4|2225.2|2224.4|2222.7|2221.9|364
1686112500000|2023-06-07 04:35:00|2222.7|2221.9|2223.7|2222.9|2224.2|2223.4|2221.9|2221.1|385
1686112800000|2023-06-07 04:40:00|2224.2|2223.4|2223.7|2222.9|2224.2|2223.4|2223.2|2222.4|295
1686113100000|2023-06-07 04:45:00|2224.2|2223.4|2224.2|2223.4|2224.9|2224.1|2223.4|2222.6|282
1686113400000|2023-06-07 04:50:00|2223.7|2222.9|2220.2|2219.4|2224.2|2223.4|2204.2|2203.4|7577
1686113700000|2023-06-07 04:55:00|2219.7|2218.9|2221.2|2220.4|2223.4|2222.6|2219.7|2218.9|623
1686114000000|2023-06-07 05:00:00|2221.4|2220.6|2222.4|2221.6|2223.7|2222.9|2221.2|2220.4|370
1686114300000|2023-06-07 05:05:00|2222.2|2221.4|2220.2|2219.4|2222.2|2221.4|2218.2|2217.4|547
1686114600000|2023-06-07 05:10:00|2220.7|2219.9|2222.7|2221.9|2223.2|2222.4|2220.7|2219.9|303
1686114900000|2023-06-07 05:15:00|2222.2|2221.4|2219.2|2218.4|2223.7|2222.9|2219.2|2218.4|361
1686115200000|2023-06-07 05:20:00|2218.9|2218.1|2219.7|2218.9|2221.4|2220.6|2218.7|2217.9|232
1686115500000|2023-06-07 05:25:00|2220.2|2219.4|2217.9|2217.1|2220.2|2219.4|2217.2|2216.4|376
1686115800000|2023-06-07 05:30:00|2217.7|2216.9|2217.9|2217.1|2220.2|2219.4|2216.7|2215.9|456
1686116100000|2023-06-07 05:35:00|2218.2|2217.4|2213.7|2212.9|2218.2|2217.4|2213.7|2212.9|405
1686116400000|2023-06-07 05:40:00|2214.2|2213.4|2211.2|2210.4|2215.2|2214.4|2211.2|2210.4|437
1686116700000|2023-06-07 05:45:00|2211.7|2210.9|2211.4|2210.6|2213.2|2212.4|2210.9|2210.1|516
1686117000000|2023-06-07 05:50:00|2211.7|2210.9|2209.4|2208.6|2211.9|2211.1|2209.2|2208.4|666
1686117300000|2023-06-07 05:55:00|2208.9|2208.1|2207.2|2206.4|2209.7|2208.9|2206.2|2205.4|2539
1686117600000|2023-06-07 06:00:00|2206.7|2205.9|2206.2|2205.4|2208.7|2207.9|2205.2|2204.4|2480
1686117900000|2023-06-07 06:05:00|2206.4|2205.6|2205.6|2203.6|2206.4|2205.6|2204.7|2203.2|1167
1686118200000|2023-06-07 06:10:00|2205.5|2203.5|2206.4|2204.4|2207.6|2205.6|2204.1|2202.1|0
1686118500000|2023-06-07 06:15:00|2206.2|2204.2|2207.3|2205.3|2209.1|2207.1|2206.2|2204.2|1105
1686118800000|2023-06-07 06:20:00|2207.2|2205.2|2208.1|2206.1|2208.1|2206.1|2207.1|2205.1|0
1686119100000|2023-06-07 06:25:00|2208.3|2206.3|2208.2|2206.2|2208.9|2206.9|2207.9|2205.9|0
1686119400000|2023-06-07 06:30:00|2208.3|2206.3|2208.7|2206.7|2208.7|2206.7|2208.2|2206.2|0
1686119700000|2023-06-07 06:35:00|2208.9|2206.9|2207.8|2205.8|2209.3|2207.3|2207.8|2205.8|0
1686120000000|2023-06-07 06:40:00|2207.7|2205.7|2207.2|2205.2|2207.7|2205.7|2206.9|2204.9|0
1686120300000|2023-06-07 06:45:00|2207.3|2205.3|2207.3|2205.3|2207.5|2205.5|2206.9|2204.9|0
1686120600000|2023-06-07 06:50:00|2207.4|2205.4|2208|2206|2208.2|2206.2|2207.4|2205.4|0
1686120900000|2023-06-07 06:55:00|2207.7|2205.7|2207|2205|2208.6|2206.6|2206.9|2204.9|0
1686121200000|2023-06-07 07:00:00|2207.2|2205.2|2207.1|2205.1|2207.8|2205.8|2206.2|2204.2|0
1686121500000|2023-06-07 07:05:00|2207.3|2205.3|2206.8|2204.8|2207.9|2205.9|2206.8|2204.8|0
1686121800000|2023-06-07 07:10:00|2207.1|2205.1|2207.8|2205.8|2208|2206|2205.6|2203.6|0
1686122100000|2023-06-07 07:15:00|2207.9|2205.9|2207.1|2205.1|2208|2206|2206.5|2204.5|0
1686122400000|2023-06-07 07:20:00|2206.8|2204.8|2206.7|2204.7|2207|2205|2205.6|2203.6|0
1686122700000|2023-06-07 07:25:00|2206.6|2204.6|2203.7|2201.7|2206.6|2204.6|2203.4|2201.4|0
1686123000000|2023-06-07 07:30:00|2203.2|2201.2|2204.4|2203.2|2205.4|2204.2|2201.6|2200.4|459
1686123300000|2023-06-07 07:35:00|2204.9|2203.7|2204.9|2203.7|2207.4|2206.2|2204.4|2203.2|429
1686123600000|2023-06-07 07:40:00|2204.4|2203.2|2205.9|2204.7|2205.9|2204.7|2203.4|2202.2|153
1686123900000|2023-06-07 07:45:00|2205.4|2204.2|2201.9|2200.7|2206.4|2205.2|2201.9|2200.7|156
1686124200000|2023-06-07 07:50:00|2201.4|2200.2|2203.4|2202.2|2204.4|2203.2|2200.9|2199.7|100
1686124500000|2023-06-07 07:55:00|2203.9|2202.7|2201.9|2200.7|2204.4|2203.2|2201.4|2200.2|149
1686124800000|2023-06-07 08:00:00|2202.1|2200.9|2201.4|2200.2|2202.9|2201.7|2200.4|2199.2|211
1686125100000|2023-06-07 08:05:00|2201.9|2200.7|2200.4|2199.2|2201.9|2200.7|2199.4|2198.2|77
1686125400000|2023-06-07 08:10:00|2199.9|2198.7|2204.4|2203.2|2204.4|2203.2|2198.4|2197.2|144
1686125700000|2023-06-07 08:15:00|2203.9|2202.7|2204.9|2203.7|2205.4|2204.2|2202.9|2201.7|58
1686126000000|2023-06-07 08:20:00|2204.6|2203.4|2205.1|2203.9|2206.9|2205.7|2203.9|2202.7|159
1686126300000|2023-06-07 08:25:00|2204.9|2203.7|2204.9|2203.7|2205.4|2204.2|2203.4|2202.2|66
1686126600000|2023-06-07 08:30:00|2204.6|2203.4|2202.9|2201.7|2204.9|2203.7|2202.9|2201.7|69
1686126900000|2023-06-07 08:35:00|2203.4|2202.2|2203.4|2202.2|2204.4|2203.2|2202.4|2201.2|48
1686127200000|2023-06-07 08:40:00|2202.9|2201.7|2204.4|2203.2|2205.1|2203.9|2202.4|2201.2|100
1686127500000|2023-06-07 08:45:00|2203.9|2202.7|2202.4|2201.2|2204.4|2203.2|2201.9|2200.7|66
1686127800000|2023-06-07 08:50:00|2202.9|2201.7|2202.4|2201.2|2202.9|2201.7|2201.9|2200.7|28
1686128100000|2023-06-07 08:55:00|2202.9|2201.7|2202.4|2201.2|2202.9|2201.7|2201.9|2200.7|38
1686128400000|2023-06-07 09:00:00|2202.6|2201.4|2202.9|2201.7|2203.9|2202.7|2202.4|2201.2|68
1686128700000|2023-06-07 09:05:00|2202.6|2201.4|2202.4|2201.2|2202.9|2201.7|2201.4|2200.2|69
1686129000000|2023-06-07 09:10:00|2201.9|2200.7|2202.9|2201.7|2202.9|2201.7|2201.9|2200.7|19
1686129300000|2023-06-07 09:15:00|2202.6|2201.4|2201.4|2200.2|2202.9|2201.7|2200.9|2199.7|51
1686129600000|2023-06-07 09:20:00|2201.6|2200.4|2201.9|2200.7|2202.4|2201.2|2200.4|2199.2|59
1686129900000|2023-06-07 09:25:00|2201.4|2200.2|2201.6|2200.4|2202.4|2201.2|2200.9|2199.7|89
1686130200000|2023-06-07 09:30:00|2201.9|2200.7|2202.9|2201.7|2203.9|2202.7|2201.4|2200.2|66
1686130500000|2023-06-07 09:35:00|2203.4|2202.2|2203.4|2202.2|2203.9|2202.7|2202.9|2201.7|41
1686130800000|2023-06-07 09:40:00|2203.1|2201.9|2202.4|2201.2|2203.9|2202.7|2202.4|2201.2|30
1686131100000|2023-06-07 09:45:00|2201.9|2200.7|2200.9|2199.7|2201.9|2200.7|2200.4|2199.2|70
1686131400000|2023-06-07 09:50:00|2200.4|2199.2|2200.4|2199.2|2200.9|2199.7|2199.9|2198.7|27
1686131700000|2023-06-07 09:55:00|2199.9|2198.7|2199.4|2198.2|2200.4|2199.2|2199.4|2198.2|48
1686132000000|2023-06-07 10:00:00|2199.6|2198.4|2199.9|2198.7|2201.9|2200.7|2199.6|2198.4|108
1686132300000|2023-06-07 10:05:00|2200.4|2199.2|2200.4|2199.2|2201.1|2199.9|2199.9|2198.7|64
1686132600000|2023-06-07 10:10:00|2200.6|2199.4|2199.9|2198.7|2201.1|2199.9|2199.4|2198.2|95
1686132900000|2023-06-07 10:15:00|2200.1|2198.9|2202.4|2201.2|2202.4|2201.2|2199.9|2198.7|40
1686133200000|2023-06-07 10:20:00|2201.9|2200.7|2202.9|2201.7|2202.9|2201.7|2201.9|2200.7|46
1686133500000|2023-06-07 10:25:00|2202.6|2201.4|2202.4|2201.2|2203.9|2202.7|2202.4|2201.2|101
1686133800000|2023-06-07 10:30:00|2202.9|2201.7|2202.9|2201.7|2203.4|2202.2|2202.4|2201.2|34
1686134100000|2023-06-07 10:35:00|2203.4|2202.2|2202.9|2201.7|2203.9|2202.7|2202.9|2201.7|113
1686134400000|2023-06-07 10:40:00|2203.4|2202.2|2204.4|2203.2|2204.4|2203.2|2203.4|2202.2|115
1686134700000|2023-06-07 10:45:00|2204.6|2203.4|2204.4|2203.2|2204.9|2203.7|2203.9|2202.7|49
1686135000000|2023-06-07 10:50:00|2204.1|2202.9|2205.9|2204.7|2205.9|2204.7|2203.9|2202.7|75
1686135300000|2023-06-07 10:55:00|2205.6|2204.4|2204.4|2203.2|2206.4|2205.2|2204.4|2203.2|109
1686135600000|2023-06-07 11:00:00|2204.1|2202.9|2203.9|2202.7|2204.4|2203.2|2202.9|2201.7|70
1686135900000|2023-06-07 11:05:00|2203.4|2202.2|2203.4|2202.2|2204.4|2203.2|2203.4|2202.2|80
1686136200000|2023-06-07 11:10:00|2203.6|2202.4|2203.9|2202.7|2203.9|2202.7|2202.9|2201.7|35
1686136500000|2023-06-07 11:15:00|2203.4|2202.2|2203.4|2202.2|2203.9|2202.7|2202.9|2201.7|14
1686136800000|2023-06-07 11:20:00|2202.9|2201.7|2203.4|2202.2|2203.4|2202.2|2202.9|2201.7|21
1686137100000|2023-06-07 11:25:00|2203.9|2202.7|2203.9|2202.7|2204.4|2203.2|2203.4|2202.2|41
1686137400000|2023-06-07 11:30:00|2203.4|2202.2|2205.4|2204.2|2205.4|2204.2|2203.4|2202.2|43
1686137700000|2023-06-07 11:35:00|2205.9|2204.7|2205.9|2204.7|2206.4|2205.2|2205.9|2204.7|34
1686138000000|2023-06-07 11:40:00|2206.4|2205.2|2206.9|2205.7|2207.4|2206.2|2206.4|2205.2|42
1686138300000|2023-06-07 11:45:00|2207.4|2206.2|2208.9|2207.7|2208.9|2207.7|2206.9|2205.7|70
1686138600000|2023-06-07 11:50:00|2209.1|2207.9|2208.4|2207.2|2209.9|2208.7|2207.6|2206.4|86
1686138900000|2023-06-07 11:55:00|2208.9|2207.7|2209.4|2208.2|2209.9|2208.7|2208.4|2207.2|46
1686139200000|2023-06-07 12:00:00|2208.9|2207.7|2208.4|2207.2|2208.9|2207.7|2207.9|2206.7|28
1686139500000|2023-06-07 12:05:00|2207.9|2206.7|2207.6|2206.4|2208.4|2207.2|2207.4|2206.2|34
1686139800000|2023-06-07 12:10:00|2207.4|2206.2|2206.4|2205.2|2207.4|2206.2|2206.4|2205.2|41
1686140100000|2023-06-07 12:15:00|2205.9|2204.7|2208.9|2207.7|2209.1|2207.9|2205.9|2204.7|51
1686140400000|2023-06-07 12:20:00|2209.1|2207.9|2208.9|2207.7|2209.4|2208.2|2207.9|2206.7|34
1686140700000|2023-06-07 12:25:00|2208.6|2207.4|2207.9|2206.7|2208.9|2207.7|2207.4|2206.2|33
1686141000000|2023-06-07 12:30:00|2207.4|2206.2|2207.9|2206.7|2208.9|2207.7|2206.4|2205.2|107
1686141300000|2023-06-07 12:35:00|2207.6|2206.4|2206.9|2205.7|2208.1|2206.9|2206.9|2205.7|84
1686141600000|2023-06-07 12:40:00|2207.1|2205.9|2207.9|2206.7|2208.4|2207.2|2206.4|2205.2|63
1686141900000|2023-06-07 12:45:00|2207.6|2206.4|2207.9|2206.7|2208.9|2207.7|2207.4|2206.2|30
1686142200000|2023-06-07 12:50:00|2207.4|2206.2|2208.4|2207.2|2208.4|2207.2|2207.4|2206.2|161
1686142500000|2023-06-07 12:55:00|2208.1|2206.9|2207.4|2206.2|2208.4|2207.2|2207.4|2206.2|164
1686142800000|2023-06-07 13:00:00|2206.9|2205.7|2205.4|2204.2|2207.4|2206.2|2204.9|2203.7|346
1686143100000|2023-06-07 13:05:00|2205.6|2204.4|2205.9|2204.7|2205.9|2204.7|2204.9|2203.7|107
1686143400000|2023-06-07 13:10:00|2205.4|2204.2|2204.4|2203.2|2205.9|2204.7|2204.4|2203.2|133
1686143700000|2023-06-07 13:15:00|2204.9|2203.7|2204.6|2203.4|2205.1|2203.9|2204.1|2202.9|70
1686144000000|2023-06-07 13:20:00|2204.9|2203.7|2206.1|2204.9|2206.9|2205.7|2204.9|2203.7|256
1686144300000|2023-06-07 13:25:00|2205.9|2204.7|2206.4|2205.2|2206.6|2205.4|2205.6|2204.4|45
1686144600000|2023-06-07 13:30:00|2206.6|2205.4|2208.1|2206.9|2208.9|2207.7|2205.4|2204.2|89
1686144900000|2023-06-07 13:35:00|2208.4|2207.2|2209.9|2208.7|2210.4|2209.2|2204.9|2203.7|126
1686145200000|2023-06-07 13:40:00|2210.1|2208.9|2209.4|2208.2|2210.4|2209.2|2207.9|2206.7|251
1686145500000|2023-06-07 13:45:00|2209.1|2207.9|2210.9|2209.7|2210.9|2209.7|2207.9|2206.7|171
1686145800000|2023-06-07 13:50:00|2210.4|2209.2|2209.4|2208.2|2212.4|2211.2|2209.4|2208.2|158
1686146100000|2023-06-07 13:55:00|2209.1|2207.9|2210.9|2209.7|2211.4|2210.2|2208.9|2207.7|149
1686146400000|2023-06-07 14:00:00|2209.9|2208.7|2211.4|2210.2|2212.9|2211.7|2208.9|2207.7|208
1686146700000|2023-06-07 14:05:00|2211.1|2209.9|2210.9|2209.7|2211.4|2210.2|2208.9|2207.7|93
1686147000000|2023-06-07 14:10:00|2211.4|2210.2|2210.9|2209.7|2212.9|2211.7|2210.9|2209.7|113
1686147300000|2023-06-07 14:15:00|2211.1|2209.9|2211.1|2209.9|2212.4|2211.2|2209.9|2208.7|57
1686147600000|2023-06-07 14:20:00|2210.9|2209.7|2210.4|2209.2|2212.4|2211.2|2210.1|2208.9|62
1686147900000|2023-06-07 14:25:00|2209.9|2208.7|2211.9|2210.7|2211.9|2210.7|2209.6|2208.4|167
1686148200000|2023-06-07 14:30:00|2211.4|2210.2|2210.9|2209.7|2212.9|2211.7|2210.9|2209.7|101
1686148500000|2023-06-07 14:35:00|2210.4|2209.2|2207.9|2206.7|2210.4|2209.2|2206.9|2205.7|319
1686148800000|2023-06-07 14:40:00|2208.1|2206.9|2202.4|2201.2|2208.4|2207.2|2201.4|2200.2|492
1686149100000|2023-06-07 14:45:00|2201.9|2200.7|2204.4|2203.2|2206.4|2205.2|2201.4|2200.2|346
1686149400000|2023-06-07 14:50:00|2203.9|2202.7|2203.9|2202.7|2204.9|2203.7|2202.4|2201.2|74
1686149700000|2023-06-07 14:55:00|2204.1|2202.9|2206.9|2205.7|2207.4|2206.2|2203.9|2202.7|93
1686150000000|2023-06-07 15:00:00|2206.4|2205.2|2208.4|2207.2|2209.9|2208.7|2206.4|2205.2|147
1686150300000|2023-06-07 15:05:00|2208.6|2207.4|2209.9|2208.7|2210.4|2209.2|2207.4|2206.2|92
1686150600000|2023-06-07 15:10:00|2210.1|2208.9|2209.4|2208.2|2210.1|2208.9|2207.9|2206.7|82
1686150900000|2023-06-07 15:15:00|2209.1|2207.9|2208.4|2207.2|2209.4|2208.2|2207.9|2206.7|55
1686151200000|2023-06-07 15:20:00|2208.1|2206.9|2209.9|2208.7|2209.9|2208.7|2207.9|2206.7|71
1686151500000|2023-06-07 15:25:00|2210.4|2209.2|2211.4|2210.2|2211.9|2210.7|2209.9|2208.7|113
1686151800000|2023-06-07 15:30:00|2211.6|2210.4|2211.9|2210.7|2212.9|2211.7|2211.4|2210.2|114
1686152100000|2023-06-07 15:35:00|2212.1|2210.9|2211.9|2210.7|2213.1|2211.9|2211.4|2210.2|109
1686152400000|2023-06-07 15:40:00|2211.4|2210.2|2209.4|2208.2|2211.9|2210.7|2209.4|2208.2|83
1686152700000|2023-06-07 15:45:00|2209.9|2208.7|2212.1|2210.9|2212.4|2211.2|2209.9|2208.7|91
1686153000000|2023-06-07 15:50:00|2211.9|2210.7|2210.4|2209.2|2212.1|2210.9|2209.4|2208.2|86
1686153300000|2023-06-07 15:55:00|2210.1|2208.9|2207.9|2206.7|2210.4|2209.2|2207.9|2206.7|42
1686153600000|2023-06-07 16:00:00|2208.1|2206.9|2210.9|2209.7|2210.9|2209.7|2207.4|2206.2|86
1686153900000|2023-06-07 16:05:00|2210.4|2209.2|2209.9|2208.7|2210.9|2209.7|2209.9|2208.7|90
1686154200000|2023-06-07 16:10:00|2209.4|2208.2|2208.4|2207.2|2210.4|2209.2|2208.4|2207.2|62
1686154500000|2023-06-07 16:15:00|2208.6|2207.4|2207.4|2206.2|2208.6|2207.4|2207.4|2206.2|57
1686154800000|2023-06-07 16:20:00|2206.9|2205.7|2207.4|2206.2|2207.9|2206.7|2205.9|2204.7|119
1686155100000|2023-06-07 16:25:00|2207.9|2206.7|2207.9|2206.7|2208.9|2207.7|2206.9|2205.7|224
1686155400000|2023-06-07 16:30:00|2208.4|2207.2|2210.9|2209.7|2210.9|2209.7|2208.4|2207.2|125
1686155700000|2023-06-07 16:35:00|2210.6|2209.4|2211.4|2210.2|2211.4|2210.2|2208.9|2207.7|182
1686156000000|2023-06-07 16:40:00|2211.6|2210.4|2212.9|2211.7|2212.9|2211.7|2211.4|2210.2|165
1686156300000|2023-06-07 16:45:00|2212.4|2211.2|2212.4|2211.2|2212.9|2211.7|2211.6|2210.4|161
1686156600000|2023-06-07 16:50:00|2212.9|2211.7|2209.9|2208.7|2212.9|2211.7|2209.9|2208.7|220
1686156900000|2023-06-07 16:55:00|2210.1|2208.9|2210.4|2209.2|2210.9|2209.7|2209.6|2208.4|176
1686157200000|2023-06-07 17:00:00|2210.1|2208.9|2210.4|2209.2|2210.9|2209.7|2209.9|2208.7|93
1686157500000|2023-06-07 17:05:00|2210.9|2209.7|2211.9|2210.7|2211.9|2210.7|2209.9|2208.7|111
1686157800000|2023-06-07 17:10:00|2211.4|2210.2|2209.4|2208.2|2211.9|2210.7|2209.4|2208.2|67
1686158100000|2023-06-07 17:15:00|2208.9|2207.7|2208.4|2207.2|2210.9|2209.7|2208.4|2207.2|55
1686158400000|2023-06-07 17:20:00|2208.9|2207.7|2208.9|2207.7|2209.4|2208.2|2207.4|2206.2|81
1686158700000|2023-06-07 17:25:00|2208.6|2207.4|2209.4|2208.2|2210.9|2209.7|2208.4|2207.2|157
1686159000000|2023-06-07 17:30:00|2208.9|2207.7|2207.9|2206.7|2209.9|2208.7|2207.4|2206.2|150
1686159300000|2023-06-07 17:35:00|2208.1|2206.9|2206.9|2205.7|2208.4|2207.2|2206.9|2205.7|27
1686159600000|2023-06-07 17:40:00|2207.4|2206.2|2208.4|2207.2|2208.4|2207.2|2206.9|2205.7|32
1686159900000|2023-06-07 17:45:00|2207.9|2206.7|2207.9|2206.7|2208.9|2207.7|2207.4|2206.2|36
1686160200000|2023-06-07 17:50:00|2207.6|2206.4|2207.9|2206.7|2208.4|2207.2|2207.4|2206.2|30
1686160500000|2023-06-07 17:55:00|2208.4|2207.2|2208.9|2207.7|2209.4|2208.2|2208.4|2207.2|28
1686160800000|2023-06-07 18:00:00|2209.1|2207.9|2210.1|2208.9|2210.9|2209.7|2208.9|2207.7|39
1686161100000|2023-06-07 18:05:00|2210.4|2209.2|2209.9|2208.7|2210.9|2209.7|2209.9|2208.7|6
1686161400000|2023-06-07 18:10:00|2209.4|2208.2|2209.9|2208.7|2209.9|2208.7|2208.4|2207.2|27
1686161700000|2023-06-07 18:15:00|2210.4|2209.2|2211.4|2210.2|2211.9|2210.7|2209.9|2208.7|42
1686162000000|2023-06-07 18:20:00|2211.6|2210.4|2212.4|2211.2|2212.4|2211.2|2211.4|2210.2|38
1686162300000|2023-06-07 18:25:00|2212.1|2210.9|2210.9|2209.7|2212.4|2211.2|2210.4|2209.2|9
1686162600000|2023-06-07 18:30:00|2210.6|2209.4|2209.4|2208.2|2211.1|2209.9|2209.4|2208.2|45
1686162900000|2023-06-07 18:35:00|2208.9|2207.7|2211.1|2209.9|2211.4|2210.2|2208.1|2206.9|56
1686163200000|2023-06-07 18:40:00|2210.9|2209.7|2210.4|2209.2|2211.4|2210.2|2209.9|2208.7|17
1686163500000|2023-06-07 18:45:00|2210.1|2208.9|2209.6|2208.4|2210.4|2209.2|2209.4|2208.2|23
1686163800000|2023-06-07 18:50:00|2209.4|2208.2|2210.6|2209.4|2210.9|2209.7|2209.1|2207.9|17
1686164100000|2023-06-07 18:55:00|2210.4|2209.2|2211.4|2210.2|2211.4|2210.2|2209.4|2208.2|42
1686164400000|2023-06-07 19:00:00|2210.9|2209.7|2211.9|2210.7|2212.4|2211.2|2210.9|2209.7|68
1686164700000|2023-06-07 19:05:00|2212.1|2210.9|2210.4|2209.2|2212.4|2211.2|2210.4|2209.2|55
1686165000000|2023-06-07 19:10:00|2209.9|2208.7|2209.9|2208.7|2210.4|2209.2|2208.9|2207.7|36
1686165300000|2023-06-07 19:15:00|2210.1|2208.9|2211.9|2210.7|2212.4|2211.2|2210.1|2208.9|172
1686165600000|2023-06-07 19:20:00|2212.1|2210.9|2212.9|2211.7|2213.4|2212.2|2212.1|2210.9|128
1686165900000|2023-06-07 19:25:00|2212.4|2211.2|2213.4|2212.2|2213.4|2212.2|2212.4|2211.2|77
1686166200000|2023-06-07 19:30:00|2213.9|2212.7|2212.9|2211.7|2213.9|2212.7|2212.9|2211.7|122
1686166500000|2023-06-07 19:35:00|2213.4|2212.2|2211.4|2210.2|2213.9|2212.7|2211.4|2210.2|145
1686166800000|2023-06-07 19:40:00|2211.9|2210.7|2211.9|2210.7|2212.4|2211.2|2210.4|2209.2|137
1686167100000|2023-06-07 19:45:00|2211.4|2210.2|2212.4|2211.2|2212.4|2211.2|2210.9|2209.7|131
1686167400000|2023-06-07 19:50:00|2212.9|2211.7|2210.9|2209.7|2213.4|2212.2|2210.6|2209.4|198
1686167700000|2023-06-07 19:55:00|2210.4|2209.2|2209.4|2208.2|2211.9|2210.7|2208.4|2207.2|251
1686168000000|2023-06-07 20:00:00|2209.1|2207.9|2207.9|2206.7|2210.4|2209.2|2207.4|2206.2|94
1686168300000|2023-06-07 20:05:00|2208.4|2207.2|2207.9|2206.7|2208.4|2207.2|2207.9|2206.7|15
1686168600000|2023-06-07 20:10:00|2208.1|2206.9|2206.9|2205.7|2208.4|2207.2|2206.9|2205.7|30
1686168900000|2023-06-07 20:15:00|2207.4|2206.2|2205.9|2204.7|2207.4|2206.2|2205.9|2204.7|11
1686169200000|2023-06-07 20:20:00|2205.4|2204.2|2207.4|2206.2|2207.4|2206.2|2205.4|2204.2|26
1686169500000|2023-06-07 20:25:00|2207.6|2206.4|2206.9|2205.7|2207.6|2206.4|2206.9|2205.7|9
1686169800000|2023-06-07 20:30:00|2207.1|2205.9|2206.9|2205.7|2207.1|2205.9|2206.9|2205.7|5
1686170100000|2023-06-07 20:35:00|||||||||2
1686170400000|2023-06-07 20:40:00|2206.4|2205.2|2206.9|2205.7|2206.9|2205.7|2206.4|2205.2|13
1686170700000|2023-06-07 20:45:00|2207.1|2205.9|2206.4|2205.2|2207.1|2205.9|2206.4|2205.2|32
1686171000000|2023-06-07 20:50:00|2202.4|2201.2|2207.1|2205.1|2207.1|2205.1|2202.4|2201.2|192
1686171300000|2023-06-07 20:55:00|2206.8|2204.8|2207.4|2205.4|2208|2206|2206.8|2204.8|0
1686171600000|2023-06-07 21:00:00|2207.3|2205.3|2207.1|2205.1|2207.4|2205.4|2206.9|2204.9|3
1686171900000|2023-06-07 21:05:00|2207|2205|2206.9|2204.9|2207.3|2205.3|2206.8|2204.8|0
1686172200000|2023-06-07 21:10:00|2207.1|2205.1|2207|2205|2207.2|2205.2|2206.9|2204.9|0
1686172500000|2023-06-07 21:15:00|2207.1|2205.1|2207|2205|2207.1|2205.1|2207|2205|0
1686172800000|2023-06-07 21:20:00|2207.6|2205.6|2207.6|2205.6|2207.6|2205.6|2207.2|2205.2|0
1686173100000|2023-06-07 21:25:00|2207.7|2205.7|2207.6|2205.6|2207.7|2205.7|2207.6|2205.6|0
1686173700000|2023-06-07 21:35:00|2207.7|2205.7|2207.6|2205.6|2207.7|2205.7|2207.6|2205.6|0
1686174000000|2023-06-07 21:40:00|2207.7|2205.7|2207.5|2205.5|2207.7|2205.7|2207.5|2205.5|0
1686174300000|2023-06-07 21:45:00|2207.6|2205.6|2207.6|2205.6|2207.6|2205.6|2207.5|2205.5|0
1686174600000|2023-06-07 21:50:00|2207.5|2205.5|2207.6|2205.6|2207.6|2205.6|2207.5|2205.5|0
1686174900000|2023-06-07 21:55:00|2207.5|2205.5|2207.6|2205.6|2207.6|2205.6|2207.5|2205.5|0
1686175200000|2023-06-07 22:00:00|2207.5|2205.5|2207.7|2205.7|2208|2206|2207.3|2205.3|0
1686175800000|2023-06-07 22:10:00|2207.9|2205.9|2208.5|2206.5|2208.5|2206.5|2207.9|2205.9|0
1686176100000|2023-06-07 22:15:00|2208.7|2206.7|2208.5|2206.5|2208.8|2206.8|2208.5|2206.5|0
1686176400000|2023-06-07 22:20:00|2208.4|2206.4|2208.4|2206.4|2208.4|2206.4|2208.2|2206.2|0
1686176700000|2023-06-07 22:25:00|2207.9|2205.9|2207.3|2205.3|2207.9|2205.9|2207|2205|0
1686177000000|2023-06-07 22:30:00|2207.2|2205.2|2207|2205|2207.3|2205.3|2207|2205|0
1686177300000|2023-06-07 22:35:00|2206.8|2204.8|2207.6|2205.6|2207.6|2205.6|2206.6|2204.6|0
1686177600000|2023-06-07 22:40:00|2207.5|2205.5|2207.3|2205.3|2207.6|2205.6|2206.9|2204.9|0
1686177900000|2023-06-07 22:45:00|2207.1|2205.1|2207.2|2205.2|2207.2|2205.2|2207.1|2205.1|0
1686178200000|2023-06-07 22:50:00|2207.5|2205.5|2207.7|2205.7|2207.7|2205.7|2207|2205|0
1686178500000|2023-06-07 22:55:00|2207.2|2205.2|2207.3|2205.3|2207.4|2205.4|2206.9|2204.9|0
1686178800000|2023-06-07 23:00:00|2207.2|2205.2|2208.1|2206.1|2208.1|2206.1|2207.2|2205.2|0
1686179100000|2023-06-07 23:05:00|2207.9|2205.9|2207.8|2205.8|2207.9|2205.9|2207.8|2205.8|0
1686179400000|2023-06-07 23:10:00|2207.6|2205.6|2207.8|2205.8|2207.8|2205.8|2207.5|2205.5|0
1686179700000|2023-06-07 23:15:00|2207.6|2205.6|2207.8|2205.8|2207.8|2205.8|2207.5|2205.5|0
1686180000000|2023-06-07 23:20:00|2207.3|2205.3|2207.3|2205.3|2207.4|2205.4|2207.2|2205.2|0
1686180300000|2023-06-07 23:25:00|2207.6|2205.6|2208.3|2206.3|2208.3|2206.3|2207.5|2205.5|0
1686180600000|2023-06-07 23:30:00|2208.2|2206.2|2208.7|2206.7|2209.6|2207.6|2208.2|2206.2|0
1686180900000|2023-06-07 23:35:00|2208.6|2206.6|2206.8|2204.8|2208.8|2206.8|2206.8|2204.8|0
1686181200000|2023-06-07 23:40:00|2206.6|2204.6|2206.5|2204.5|2206.9|2204.9|2205.3|2203.3|0
1686181500000|2023-06-07 23:45:00|2206.3|2204.3|2202.4|2201.2|2207.4|2205.4|2201.9|2200.7|892
1686181800000|2023-06-07 23:50:00|2202.9|2201.7|2204.4|2203.2|2204.9|2203.7|2202.4|2201.2|471
1686182100000|2023-06-07 23:55:00|2204.6|2203.4|2208.9|2207.7|2209.4|2208.2|2204.1|2202.9|878
1686182400000|2023-06-08 00:00:00|2208.7|2207.9|2215.7|2214.9|2216.2|2215.4|2207.2|2206.4|3052
1686182700000|2023-06-08 00:05:00|2215.2|2214.4|2213.2|2212.4|2215.2|2214.4|2209.7|2208.9|1571
1686183000000|2023-06-08 00:10:00|2213.7|2212.9|2214.2|2213.4|2214.2|2213.4|2210.7|2209.9|1361
1686183300000|2023-06-08 00:15:00|2213.7|2212.9|2212.7|2211.9|2214.7|2213.9|2211.7|2210.9|930
1686183600000|2023-06-08 00:20:00|2212.2|2211.4|2214.2|2213.4|2215.7|2214.9|2212.2|2211.4|633
1686183900000|2023-06-08 00:25:00|2213.7|2212.9|2214.2|2213.4|2215.2|2214.4|2213.7|2212.9|489
1686184200000|2023-06-08 00:30:00|2214.7|2213.9|2213.7|2212.9|2215.7|2214.9|2213.7|2212.9|558
1686184500000|2023-06-08 00:35:00|2213.2|2212.4|2210.2|2209.4|2213.7|2212.9|2210.2|2209.4|597
1686184800000|2023-06-08 00:40:00|2210.7|2209.9|2211.2|2210.4|2212.7|2211.9|2210.2|2209.4|471
1686185100000|2023-06-08 00:45:00|2211.7|2210.9|2208.2|2207.4|2211.7|2210.9|2208.2|2207.4|464
1686185400000|2023-06-08 00:50:00|2207.7|2206.9|2204.7|2203.9|2207.7|2206.9|2203.2|2202.4|1217
1686185700000|2023-06-08 00:55:00|2205.2|2204.4|2207.7|2206.9|2208.7|2207.9|2205.2|2204.4|463
1686186000000|2023-06-08 01:00:00|2207.2|2206.4|2211.2|2210.4|2211.2|2210.4|2206.7|2205.9|737
1686186300000|2023-06-08 01:05:00|2210.2|2209.4|2209.2|2208.4|2211.2|2210.4|2208.7|2207.9|675
1686186600000|2023-06-08 01:10:00|2208.9|2208.1|2210.7|2209.9|2211.7|2210.9|2208.7|2207.9|521
1686186900000|2023-06-08 01:15:00|2210.2|2209.4|2211.2|2210.4|2212.2|2211.4|2209.7|2208.9|492
1686187200000|2023-06-08 01:20:00|2210.7|2209.9|2212.2|2211.4|2212.7|2211.9|2210.7|2209.9|496
1686187500000|2023-06-08 01:25:00|2212.7|2211.9|2212.2|2211.4|2214.2|2213.4|2212.2|2211.4|440
1686187800000|2023-06-08 01:30:00|2212.7|2211.9|2210.2|2209.4|2212.7|2211.9|2210.2|2209.4|458
1686188100000|2023-06-08 01:35:00|2209.7|2208.9|2209.2|2208.4|2210.7|2209.9|2208.2|2207.4|610
1686188400000|2023-06-08 01:40:00|2208.7|2207.9|2205.7|2204.9|2209.2|2208.4|2205.2|2204.4|506
1686188700000|2023-06-08 01:45:00|2205.9|2205.1|2205.2|2204.4|2207.7|2206.9|2204.7|2203.9|1072
1686189000000|2023-06-08 01:50:00|2205.7|2204.9|2207.4|2206.6|2208.4|2207.6|2205.7|2204.9|412
1686189300000|2023-06-08 01:55:00|2207.2|2206.4|2209.7|2208.9|2209.9|2209.1|2207.2|2206.4|286
1686189600000|2023-06-08 02:00:00|2209.4|2208.6|2209.4|2208.6|2209.9|2209.1|2208.7|2207.9|336
1686189900000|2023-06-08 02:05:00|2209.7|2208.9|2207.7|2206.9|2209.7|2208.9|2206.2|2205.4|405
1686190200000|2023-06-08 02:10:00|2207.4|2206.6|2207.7|2206.9|2208.7|2207.9|2207.2|2206.4|256
1686190500000|2023-06-08 02:15:00|2207.2|2206.4|2206.2|2205.4|2208.2|2207.4|2205.7|2204.9|260
1686190800000|2023-06-08 02:20:00|2206.7|2205.9|2206.7|2205.9|2207.2|2206.4|2206.2|2205.4|302
1686191100000|2023-06-08 02:25:00|2206.9|2206.1|2205.2|2204.4|2207.2|2206.4|2204.7|2203.9|385
1686191400000|2023-06-08 02:30:00|2204.7|2203.9|2204.2|2203.4|2204.7|2203.9|2204.2|2203.4|208
1686191700000|2023-06-08 02:35:00|2204.4|2203.6|2203.7|2202.9|2204.7|2203.9|2203.4|2202.6|133
1686192000000|2023-06-08 02:40:00|2203.2|2202.4|2202.7|2201.9|2203.2|2202.4|2202.2|2201.4|193
1686192300000|2023-06-08 02:45:00|2203.2|2202.4|2203.7|2202.9|2204.2|2203.4|2203.2|2202.4|290
1686192600000|2023-06-08 02:50:00|2203.9|2203.1|2202.7|2201.9|2204.2|2203.4|2202.7|2201.9|148
1686192900000|2023-06-08 02:55:00|2203.2|2202.4|2202.7|2201.9|2203.7|2202.9|2202.7|2201.9|129
1686193200000|2023-06-08 03:00:00|2203.2|2202.4|2203.2|2202.4|2203.7|2202.9|2202.9|2202.1|99
1686193500000|2023-06-08 03:05:00|||||||||97
1686193800000|2023-06-08 03:10:00|2202.9|2202.1|2203.2|2202.4|2203.2|2202.4|2202.7|2201.9|176
1686194100000|2023-06-08 03:15:00|2203.7|2202.9|2204.2|2203.4|2204.7|2203.9|2203.2|2202.4|272
1686194400000|2023-06-08 03:20:00|2204.4|2203.6|2203.7|2202.9|2204.7|2203.9|2203.2|2202.4|132
1686194700000|2023-06-08 03:25:00|2204.2|2203.4|2203.7|2202.9|2204.2|2203.4|2203.7|2202.9|163
1686195000000|2023-06-08 03:30:00|2203.4|2202.6|2198.2|2197.4|2203.7|2202.9|2195.2|2194.4|1611
1686195300000|2023-06-08 03:35:00|2198.7|2197.9|2195.2|2194.4|2198.7|2197.9|2193.2|2192.4|1244
1686195600000|2023-06-08 03:40:00|2194.7|2193.9|2193.7|2192.9|2195.2|2194.4|2192.7|2191.9|825
1686195900000|2023-06-08 03:45:00|2193.2|2192.4|2195.2|2194.4|2195.7|2194.9|2193.2|2192.4|591
1686196200000|2023-06-08 03:50:00|2195.4|2194.6|2192.4|2191.6|2197.2|2196.4|2191.7|2190.9|815
1686196500000|2023-06-08 03:55:00|2192.2|2191.4|2191.7|2190.9|2192.7|2191.9|2190.2|2189.4|737
1686196800000|2023-06-08 04:00:00|2191.9|2191.1|2192.2|2191.4|2193.7|2192.9|2189.7|2188.9|818
1686197100000|2023-06-08 04:05:00|2191.7|2190.9|2193.2|2192.4|2193.2|2192.4|2191.7|2190.9|487
1686197400000|2023-06-08 04:10:00|2192.7|2191.9|2190.2|2189.4|2192.7|2191.9|2190.2|2189.4|491
1686197700000|2023-06-08 04:15:00|2189.7|2188.9|2191.2|2190.4|2191.7|2190.9|2189.7|2188.9|663
1686198000000|2023-06-08 04:20:00|2191.7|2190.9|2190.7|2189.9|2192.2|2191.4|2190.2|2189.4|451
1686198300000|2023-06-08 04:25:00|2190.9|2190.1|2189.2|2188.4|2191.7|2190.9|2189.2|2188.4|405
1686198600000|2023-06-08 04:30:00|2188.7|2187.9|2188.7|2187.9|2190.2|2189.4|2188.2|2187.4|605
1686198900000|2023-06-08 04:35:00|2188.9|2188.1|2185.9|2185.1|2189.9|2189.1|2185.7|2184.9|1328
1686199200000|2023-06-08 04:40:00|2186.2|2185.4|2185.2|2184.4|2187.7|2186.9|2185.2|2184.4|689
1686199500000|2023-06-08 04:45:00|2185.7|2184.9|2184.4|2183.6|2186.2|2185.4|2184.2|2183.4|1236
1686199800000|2023-06-08 04:50:00|2184.2|2183.4|2183.2|2182.4|2184.7|2183.9|2182.7|2181.9|502
1686200100000|2023-06-08 04:55:00|2182.4|2181.6|2182.2|2181.4|2182.7|2181.9|2181.7|2180.9|889
1686200400000|2023-06-08 05:00:00|2181.7|2180.9|2180.2|2179.4|2181.7|2180.9|2180.2|2179.4|1050
1686200700000|2023-06-08 05:05:00|2179.9|2179.1|2182.7|2181.9|2182.7|2181.9|2179.7|2178.9|537
1686201000000|2023-06-08 05:10:00|2182.9|2182.1|2186.9|2186.1|2187.2|2186.4|2182.7|2181.9|1004
1686201300000|2023-06-08 05:15:00|2186.7|2185.9|2189.7|2188.9|2189.7|2188.9|2185.7|2184.9|939
1686201600000|2023-06-08 05:20:00|2189.2|2188.4|2188.7|2187.9|2190.2|2189.4|2188.2|2187.4|1243
1686201900000|2023-06-08 05:25:00|2188.2|2187.4|2189.7|2188.9|2189.7|2188.9|2186.7|2185.9|877
1686202200000|2023-06-08 05:30:00|2189.2|2188.4|2193.7|2192.9|2193.7|2192.9|2189.2|2188.4|1416
1686202500000|2023-06-08 05:35:00|2193.9|2193.1|2190.7|2189.9|2194.7|2193.9|2190.7|2189.9|1581
1686202800000|2023-06-08 05:40:00|2190.9|2190.1|2189.7|2188.9|2191.9|2191.1|2189.2|2188.4|972
1686203100000|2023-06-08 05:45:00|2190.2|2189.4|2190.4|2189.6|2191.2|2190.4|2189.7|2188.9|816
1686203400000|2023-06-08 05:50:00|2190.2|2189.4|2190.2|2189.4|2191.2|2190.4|2189.7|2188.9|1115
1686203700000|2023-06-08 05:55:00|2190.7|2189.9|2192.2|2191.4|2193.7|2192.9|2189.7|2188.9|2910
1686204000000|2023-06-08 06:00:00|2191.2|2190.4|2194.2|2193.4|2195.2|2194.4|2190.2|2189.4|4426
1686204300000|2023-06-08 06:05:00|2194.7|2193.9|2194.3|2192.3|2195.7|2194.9|2193.7|2192.3|1053
1686204600000|2023-06-08 06:10:00|2194.4|2192.4|2193.3|2191.3|2195.3|2193.3|2193|2191|0
1686204900000|2023-06-08 06:15:00|2193.5|2191.5|2196|2194|2196.2|2194.2|2193.5|2191.5|414
1686205200000|2023-06-08 06:20:00|2196.3|2194.3|2196.2|2194.2|2197.4|2195.4|2196.1|2194.1|0
1686205500000|2023-06-08 06:25:00|2196.1|2194.1|2196.2|2194.2|2196.5|2194.5|2195.9|2193.9|0
1686205800000|2023-06-08 06:30:00|2196.5|2194.5|2195.2|2193.2|2196.5|2194.5|2195.1|2193.1|0
1686206100000|2023-06-08 06:35:00|2195.3|2193.3|2194.9|2192.9|2195.3|2193.3|2194.5|2192.5|0
1686206400000|2023-06-08 06:40:00|2195.1|2193.1|2194.3|2192.3|2195.1|2193.1|2194.3|2192.3|0
1686206700000|2023-06-08 06:45:00|2194.1|2192.1|2195.4|2193.4|2195.4|2193.4|2194|2192|0
1686207000000|2023-06-08 06:50:00|2195.3|2193.3|2194.9|2192.9|2195.4|2193.4|2194.6|2192.6|0
1686207300000|2023-06-08 06:55:00|2195.1|2193.1|2194.3|2192.3|2195.4|2193.4|2193.9|2191.9|0
1686207600000|2023-06-08 07:00:00|2194.5|2192.5|2195.2|2193.2|2196.4|2194.4|2193.9|2191.9|0
1686207900000|2023-06-08 07:05:00|2195|2193|2197|2195|2197.3|2195.3|2194.7|2192.7|0
1686208200000|2023-06-08 07:10:00|2196.8|2194.8|2197.3|2195.3|2198|2196|2196.5|2194.5|0
1686208500000|2023-06-08 07:15:00|2197.4|2195.4|2196.1|2194.1|2197.5|2195.5|2195.6|2193.6|0
1686208800000|2023-06-08 07:20:00|2196|2194|2196.8|2194.8|2197.2|2195.2|2195.9|2193.9|0
1686209100000|2023-06-08 07:25:00|2196.5|2194.5|2198.6|2196.6|2199.1|2197.1|2196.5|2194.5|0
1686209400000|2023-06-08 07:30:00|2200.1|2198.9|2199.9|2198.7|2201.4|2200.2|2199.9|2198.7|701
1686209700000|2023-06-08 07:35:00|2199.4|2198.2|2199.9|2198.7|2200.9|2199.7|2199.4|2198.2|200
1686210000000|2023-06-08 07:40:00|2200.4|2199.2|2200.4|2199.2|2201.4|2200.2|2200.4|2199.2|181
1686210300000|2023-06-08 07:45:00|2200.6|2199.4|2201.4|2200.2|2201.4|2200.2|2199.6|2198.4|121
1686210600000|2023-06-08 07:50:00|2201.1|2199.9|2199.9|2198.7|2201.1|2199.9|2198.9|2197.7|128
1686210900000|2023-06-08 07:55:00|2200.1|2198.9|2197.9|2196.7|2200.4|2199.2|2197.9|2196.7|90
1686211200000|2023-06-08 08:00:00|2198.4|2197.2|2198.4|2197.2|2199.4|2198.2|2197.4|2196.2|118
1686211500000|2023-06-08 08:05:00|2198.9|2197.7|2199.9|2198.7|2200.4|2199.2|2198.9|2197.7|92
1686211800000|2023-06-08 08:10:00|2199.6|2198.4|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|87
1686212100000|2023-06-08 08:15:00|2198.9|2197.7|2199.9|2198.7|2200.4|2199.2|2198.9|2197.7|46
1686212400000|2023-06-08 08:20:00|2200.4|2199.2|2200.9|2199.7|2201.4|2200.2|2199.9|2198.7|101
1686212700000|2023-06-08 08:25:00|2200.6|2199.4|2200.9|2199.7|2200.9|2199.7|2200.4|2199.2|54
1686213000000|2023-06-08 08:30:00|2200.6|2199.4|2201.4|2200.2|2201.4|2200.2|2200.1|2198.9|84
1686213300000|2023-06-08 08:35:00|2201.1|2199.9|2200.4|2199.2|2201.4|2200.2|2199.9|2198.7|46
1686213600000|2023-06-08 08:40:00|2200.1|2198.9|2200.6|2199.4|2200.9|2199.7|2199.4|2198.2|96
1686213900000|2023-06-08 08:45:00|2200.4|2199.2|2199.1|2197.9|2200.4|2199.2|2198.9|2197.7|42
1686214200000|2023-06-08 08:50:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2199.1|2197.9|25
1686214500000|2023-06-08 08:55:00|2199.9|2198.7|2200.4|2199.2|2200.4|2199.2|2199.4|2198.2|38
1686214800000|2023-06-08 09:00:00|2199.9|2198.7|2199.1|2197.9|2200.4|2199.2|2198.9|2197.7|61
1686215100000|2023-06-08 09:05:00|2198.9|2197.7|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|39
1686215400000|2023-06-08 09:10:00|2199.6|2198.4|2200.4|2199.2|2200.4|2199.2|2199.6|2198.4|43
1686215700000|2023-06-08 09:15:00|2199.9|2198.7|2198.4|2197.2|2199.9|2198.7|2198.4|2197.2|75
1686216000000|2023-06-08 09:20:00|2198.9|2197.7|2198.9|2197.7|2199.4|2198.2|2198.9|2197.7|10
1686216300000|2023-06-08 09:25:00|2199.4|2198.2|2198.4|2197.2|2199.4|2198.2|2197.9|2196.7|44
1686216600000|2023-06-08 09:30:00|2198.6|2197.4|2198.4|2197.2|2198.9|2197.7|2197.9|2196.7|46
1686216900000|2023-06-08 09:35:00|2198.1|2196.9|2197.9|2196.7|2198.4|2197.2|2197.6|2196.4|19
1686217200000|2023-06-08 09:40:00|2198.1|2196.9|2198.9|2197.7|2198.9|2197.7|2197.9|2196.7|20
1686217500000|2023-06-08 09:45:00|2198.6|2197.4|2198.9|2197.7|2198.9|2197.7|2198.4|2197.2|57
1686217800000|2023-06-08 09:50:00|2199.4|2198.2|2199.1|2197.9|2199.4|2198.2|2197.9|2196.7|53
1686218100000|2023-06-08 09:55:00|2198.9|2197.7|2199.4|2198.2|2200.4|2199.2|2198.9|2197.7|40
1686218400000|2023-06-08 10:00:00|2199.1|2197.9|2198.4|2197.2|2199.4|2198.2|2198.4|2197.2|63
1686218700000|2023-06-08 10:05:00|2198.6|2197.4|2199.9|2198.7|2200.4|2199.2|2198.4|2197.2|35
1686219000000|2023-06-08 10:10:00|2200.4|2199.2|2199.4|2198.2|2200.4|2199.2|2199.4|2198.2|58
1686219300000|2023-06-08 10:15:00|2199.9|2198.7|2198.9|2197.7|2199.9|2198.7|2198.9|2197.7|120
1686219600000|2023-06-08 10:20:00|2199.4|2198.2|2199.9|2198.7|2200.4|2199.2|2199.1|2197.9|41
1686219900000|2023-06-08 10:25:00|2200.4|2199.2|2199.9|2198.7|2200.4|2199.2|2199.1|2197.9|94
1686220200000|2023-06-08 10:30:00|2199.4|2198.2|2199.4|2198.2|2199.6|2198.4|2198.9|2197.7|40
1686220500000|2023-06-08 10:35:00|2199.6|2198.4|2199.4|2198.2|2200.4|2199.2|2198.9|2197.7|113
1686220800000|2023-06-08 10:40:00|2198.9|2197.7|2198.4|2197.2|2198.9|2197.7|2198.4|2197.2|21
1686221100000|2023-06-08 10:45:00|2198.6|2197.4|2198.9|2197.7|2199.4|2198.2|2198.4|2197.2|29
1686221400000|2023-06-08 10:50:00|2198.6|2197.4|2197.9|2196.7|2198.6|2197.4|2197.4|2196.2|62
1686221700000|2023-06-08 10:55:00|2198.4|2197.2|2197.4|2196.2|2198.4|2197.2|2197.4|2196.2|51
1686222000000|2023-06-08 11:00:00|2197.9|2196.7|2197.4|2196.2|2197.9|2196.7|2196.9|2195.7|70
1686222300000|2023-06-08 11:05:00|2197.1|2195.9|2196.9|2195.7|2197.4|2196.2|2196.4|2195.2|33
1686222600000|2023-06-08 11:10:00|2197.4|2196.2|2197.4|2196.2|2197.9|2196.7|2196.9|2195.7|41
1686222900000|2023-06-08 11:15:00|2197.6|2196.4|2197.9|2196.7|2197.9|2196.7|2197.4|2196.2|76
1686223200000|2023-06-08 11:20:00|2197.6|2196.4|2197.4|2196.2|2197.9|2196.7|2196.9|2195.7|64
1686223500000|2023-06-08 11:25:00|2196.9|2195.7|2195.9|2194.7|2197.4|2196.2|2195.9|2194.7|98
1686223800000|2023-06-08 11:30:00|2195.4|2194.2|2194.9|2193.7|2195.9|2194.7|2194.4|2193.2|76
1686224100000|2023-06-08 11:35:00|2194.6|2193.4|2195.4|2194.2|2195.4|2194.2|2194.4|2193.2|35
1686224400000|2023-06-08 11:40:00|2195.9|2194.7|2195.4|2194.2|2195.9|2194.7|2194.9|2193.7|64
1686224700000|2023-06-08 11:45:00|2195.9|2194.7|2196.4|2195.2|2196.4|2195.2|2195.4|2194.2|120
1686225000000|2023-06-08 11:50:00|2196.9|2195.7|2196.9|2195.7|2197.4|2196.2|2196.4|2195.2|63
1686225300000|2023-06-08 11:55:00|2196.6|2195.4|2196.9|2195.7|2196.9|2195.7|2195.9|2194.7|24
1686225600000|2023-06-08 12:00:00|2197.4|2196.2|2197.4|2196.2|2198.4|2197.2|2197.1|2195.9|19
1686225900000|2023-06-08 12:05:00|2197.6|2196.4|2196.9|2195.7|2197.6|2196.4|2196.4|2195.2|87
1686226200000|2023-06-08 12:10:00|2196.4|2195.2|2196.4|2195.2|2197.4|2196.2|2195.9|2194.7|98
1686226500000|2023-06-08 12:15:00|2195.9|2194.7|2196.9|2195.7|2196.9|2195.7|2195.9|2194.7|132
1686226800000|2023-06-08 12:20:00|2196.4|2195.2|2196.9|2195.7|2196.9|2195.7|2196.4|2195.2|24
1686227100000|2023-06-08 12:25:00|2196.6|2195.4|2196.9|2195.7|2196.9|2195.7|2196.4|2195.2|99
1686227400000|2023-06-08 12:30:00|2197.1|2195.9|2196.9|2195.7|2197.1|2195.9|2194.6|2193.4|320
1686227700000|2023-06-08 12:35:00|2196.6|2195.4|2196.9|2195.7|2196.9|2195.7|2195.9|2194.7|94
1686228000000|2023-06-08 12:40:00|2196.4|2195.2|2193.9|2192.7|2196.4|2195.2|2193.4|2192.2|78
1686228300000|2023-06-08 12:45:00|2194.4|2193.2|2195.9|2194.7|2195.9|2194.7|2193.4|2192.2|150
1686228600000|2023-06-08 12:50:00|2196.4|2195.2|2194.9|2193.7|2196.4|2195.2|2194.4|2193.2|84
1686228900000|2023-06-08 12:55:00|2194.4|2193.2|2193.9|2192.7|2194.9|2193.7|2193.9|2192.7|34
1686229200000|2023-06-08 13:00:00|2193.4|2192.2|2192.9|2191.7|2193.9|2192.7|2192.4|2191.2|54
1686229500000|2023-06-08 13:05:00|2192.6|2191.4|2191.9|2190.7|2192.9|2191.7|2191.4|2190.2|49
1686229800000|2023-06-08 13:10:00|2191.6|2190.4|2192.4|2191.2|2192.4|2191.2|2191.4|2190.2|104
1686230100000|2023-06-08 13:15:00|2192.1|2190.9|2192.9|2191.7|2193.4|2192.2|2191.9|2190.7|48
1686230400000|2023-06-08 13:20:00|2192.4|2191.2|2192.9|2191.7|2193.1|2191.9|2192.4|2191.2|35
1686230700000|2023-06-08 13:25:00|2192.4|2191.2|2192.9|2191.7|2193.9|2192.7|2192.4|2191.2|39
1686231000000|2023-06-08 13:30:00|2193.4|2192.2|2189.9|2188.7|2193.4|2192.2|2189.9|2188.7|186
1686231300000|2023-06-08 13:35:00|2189.4|2188.2|2188.9|2187.7|2190.9|2189.7|2188.4|2187.2|135
1686231600000|2023-06-08 13:40:00|2188.6|2187.4|2188.4|2187.2|2190.4|2189.2|2187.4|2186.2|183
1686231900000|2023-06-08 13:45:00|2188.1|2186.9|2185.4|2184.2|2188.4|2187.2|2184.9|2183.7|298
1686232200000|2023-06-08 13:50:00|2185.9|2184.7|2183.4|2182.2|2186.9|2185.7|2182.9|2181.7|408
1686232500000|2023-06-08 13:55:00|2182.9|2181.7|2187.4|2186.2|2187.4|2186.2|2182.9|2181.7|249
1686232800000|2023-06-08 14:00:00|2186.9|2185.7|2187.4|2186.2|2187.9|2186.7|2185.4|2184.2|237
1686233100000|2023-06-08 14:05:00|2187.9|2186.7|2187.4|2186.2|2187.9|2186.7|2185.9|2184.7|218
1686233400000|2023-06-08 14:10:00|2187.9|2186.7|2187.9|2186.7|2187.9|2186.7|2186.4|2185.2|112
1686233700000|2023-06-08 14:15:00|2188.4|2187.2|2188.4|2187.2|2190.1|2188.9|2187.9|2186.7|306
1686234000000|2023-06-08 14:20:00|2187.9|2186.7|2188.4|2187.2|2189.4|2188.2|2187.9|2186.7|61
1686234300000|2023-06-08 14:25:00|2187.9|2186.7|2188.4|2187.2|2189.1|2187.9|2186.4|2185.2|392
1686234600000|2023-06-08 14:30:00|2188.9|2187.7|2188.4|2187.2|2188.9|2187.7|2187.4|2186.2|196
1686234900000|2023-06-08 14:35:00|2188.9|2187.7|2189.4|2188.2|2189.6|2188.4|2187.9|2186.7|222
1686235200000|2023-06-08 14:40:00|2189.9|2188.7|2190.9|2189.7|2191.4|2190.2|2189.6|2188.4|184
1686235500000|2023-06-08 14:45:00|2191.1|2189.9|2190.4|2189.2|2191.1|2189.9|2190.1|2188.9|80
1686235800000|2023-06-08 14:50:00|2190.6|2189.4|2191.4|2190.2|2191.4|2190.2|2190.4|2189.2|52
1686236100000|2023-06-08 14:55:00|2191.1|2189.9|2192.4|2191.2|2192.4|2191.2|2190.9|2189.7|82
1686236400000|2023-06-08 15:00:00|2192.6|2191.4|2193.4|2192.2|2193.9|2192.7|2191.9|2190.7|99
1686236700000|2023-06-08 15:05:00|2193.6|2192.4|2193.4|2192.2|2193.9|2192.7|2192.9|2191.7|176
1686237000000|2023-06-08 15:10:00|2193.6|2192.4|2191.9|2190.7|2193.6|2192.4|2191.4|2190.2|102
1686237300000|2023-06-08 15:15:00|2192.4|2191.2|2193.4|2192.2|2193.4|2192.2|2191.9|2190.7|42
1686237600000|2023-06-08 15:20:00|2193.9|2192.7|2194.9|2193.7|2194.9|2193.7|2193.4|2192.2|38
1686237900000|2023-06-08 15:25:00|2195.1|2193.9|2196.4|2195.2|2196.4|2195.2|2194.9|2193.7|138
1686238200000|2023-06-08 15:30:00|2195.9|2194.7|2196.1|2194.9|2196.4|2195.2|2195.4|2194.2|111
1686238500000|2023-06-08 15:35:00|2195.9|2194.7|2195.9|2194.7|2196.4|2195.2|2195.4|2194.2|71
1686238800000|2023-06-08 15:40:00|2195.6|2194.4|2195.4|2194.2|2195.9|2194.7|2194.9|2193.7|45
1686239100000|2023-06-08 15:45:00|2195.1|2193.9|2193.6|2192.4|2195.4|2194.2|2192.9|2191.7|188
1686239400000|2023-06-08 15:50:00|2193.4|2192.2|2194.4|2193.2|2194.4|2193.2|2192.9|2191.7|28
1686239700000|2023-06-08 15:55:00|2194.1|2192.9|2194.9|2193.7|2195.9|2194.7|2193.9|2192.7|121
1686240000000|2023-06-08 16:00:00|2195.4|2194.2|2196.4|2195.2|2196.4|2195.2|2194.4|2193.2|126
1686240300000|2023-06-08 16:05:00|2196.9|2195.7|2196.4|2195.2|2196.9|2195.7|2196.1|2194.9|64
1686240600000|2023-06-08 16:10:00|2196.9|2195.7|2196.9|2195.7|2197.4|2196.2|2196.6|2195.4|62
1686240900000|2023-06-08 16:15:00|2197.1|2195.9|2197.6|2196.4|2197.9|2196.7|2196.9|2195.7|42
1686241200000|2023-06-08 16:20:00|2197.9|2196.7|2198.9|2197.7|2198.9|2197.7|2197.4|2196.2|100
1686241500000|2023-06-08 16:25:00|2198.6|2197.4|2199.9|2198.7|2200.4|2199.2|2198.1|2196.9|103
1686241800000|2023-06-08 16:30:00|2199.6|2198.4|2197.9|2196.7|2199.9|2198.7|2197.9|2196.7|43
1686242100000|2023-06-08 16:35:00|2198.4|2197.2|2197.9|2196.7|2198.4|2197.2|2197.6|2196.4|31
1686242400000|2023-06-08 16:40:00|2197.4|2196.2|2198.9|2197.7|2198.9|2197.7|2197.4|2196.2|48
1686242700000|2023-06-08 16:45:00|2198.4|2197.2|2198.4|2197.2|2198.9|2197.7|2197.4|2196.2|55
1686243000000|2023-06-08 16:50:00|2198.1|2196.9|2199.9|2198.7|2199.9|2198.7|2197.9|2196.7|92
1686243300000|2023-06-08 16:55:00|2200.1|2198.9|2199.6|2198.4|2200.4|2199.2|2198.9|2197.7|160
1686243600000|2023-06-08 17:00:00|2199.4|2198.2|2198.9|2197.7|2199.9|2198.7|2198.9|2197.7|67
1686243900000|2023-06-08 17:05:00|2199.4|2198.2|2198.9|2197.7|2199.9|2198.7|2198.4|2197.2|114
1686244200000|2023-06-08 17:10:00|2198.4|2197.2|2197.9|2196.7|2198.9|2197.7|2197.9|2196.7|25
1686244500000|2023-06-08 17:15:00|2197.4|2196.2|2198.9|2197.7|2198.9|2197.7|2197.4|2196.2|40
1686244800000|2023-06-08 17:20:00|2198.4|2197.2|2198.4|2197.2|2199.4|2198.2|2197.4|2196.2|181
1686245100000|2023-06-08 17:25:00|2198.9|2197.7|2197.4|2196.2|2198.9|2197.7|2197.4|2196.2|85
1686245400000|2023-06-08 17:30:00|2197.9|2196.7|2197.9|2196.7|2197.9|2196.7|2196.9|2195.7|92
1686245700000|2023-06-08 17:35:00|2197.4|2196.2|2197.4|2196.2|2197.9|2196.7|2197.4|2196.2|43
1686246000000|2023-06-08 17:40:00|2196.9|2195.7|2197.4|2196.2|2197.9|2196.7|2196.4|2195.2|107
1686246300000|2023-06-08 17:45:00|2197.1|2195.9|2198.4|2197.2|2198.4|2197.2|2196.4|2195.2|172
1686246600000|2023-06-08 17:50:00|2198.9|2197.7|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|217
1686246900000|2023-06-08 17:55:00|2199.6|2198.4|2199.4|2198.2|2199.9|2198.7|2198.9|2197.7|33
1686247200000|2023-06-08 18:00:00|2199.9|2198.7|2200.4|2199.2|2200.4|2199.2|2199.9|2198.7|87
1686247500000|2023-06-08 18:05:00|2199.9|2198.7|2199.9|2198.7|2200.4|2199.2|2199.4|2198.2|94
1686247800000|2023-06-08 18:10:00|2199.6|2198.4|2200.9|2199.7|2200.9|2199.7|2199.6|2198.4|142
1686248100000|2023-06-08 18:15:00|2200.6|2199.4|2200.9|2199.7|2201.4|2200.2|2200.4|2199.2|64
1686248400000|2023-06-08 18:20:00|2201.4|2200.2|2201.9|2200.7|2201.9|2200.7|2200.9|2199.7|153
1686248700000|2023-06-08 18:25:00|2202.4|2201.2|2202.4|2201.2|2202.4|2201.2|2201.9|2200.7|38
1686249000000|2023-06-08 18:30:00|2201.9|2200.7|2202.9|2201.7|2202.9|2201.7|2201.9|2200.7|90
1686249300000|2023-06-08 18:35:00|2203.4|2202.2|2203.4|2202.2|2203.4|2202.2|2202.9|2201.7|107
1686249600000|2023-06-08 18:40:00|2203.9|2202.7|2203.9|2202.7|2203.9|2202.7|2203.9|2202.7|42
1686249900000|2023-06-08 18:45:00|2203.4|2202.2|2203.4|2202.2|2203.4|2202.2|2202.9|2201.7|90
1686250200000|2023-06-08 18:50:00|2203.9|2202.7|2203.9|2202.7|2203.9|2202.7|2203.9|2202.7|102
1686250500000|2023-06-08 18:55:00|2204.4|2203.2|2204.9|2203.7|2204.9|2203.7|2203.9|2202.7|302
1686250800000|2023-06-08 19:00:00|2205.4|2204.2|2205.4|2204.2|2205.4|2204.2|2204.4|2203.2|216
1686251100000|2023-06-08 19:05:00|2204.9|2203.7|2205.4|2204.2|2205.4|2204.2|2204.9|2203.7|62
1686251400000|2023-06-08 19:10:00|2205.6|2204.4|2204.9|2203.7|2205.9|2204.7|2204.9|2203.7|76
1686251700000|2023-06-08 19:15:00|2204.4|2203.2|2204.4|2203.2|2204.4|2203.2|2203.9|2202.7|63
1686252000000|2023-06-08 19:20:00|2204.6|2203.4|2205.9|2204.7|2205.9|2204.7|2204.4|2203.2|179
1686252300000|2023-06-08 19:25:00|2206.4|2205.2|2206.4|2205.2|2206.9|2205.7|2205.4|2204.2|358
1686252600000|2023-06-08 19:30:00|2205.9|2204.7|2204.4|2203.2|2206.4|2205.2|2204.4|2203.2|128
1686252900000|2023-06-08 19:35:00|2204.9|2203.7|2205.4|2204.2|2205.6|2204.4|2204.9|2203.7|51
1686253200000|2023-06-08 19:40:00|2205.6|2204.4|2206.9|2205.7|2206.9|2205.7|2205.4|2204.2|182
1686253500000|2023-06-08 19:45:00|2206.6|2205.4|2206.9|2205.7|2206.9|2205.7|2205.9|2204.7|55
1686253800000|2023-06-08 19:50:00|2207.4|2206.2|2206.4|2205.2|2207.4|2206.2|2206.4|2205.2|67
1686254100000|2023-06-08 19:55:00|2206.1|2204.9|2205.4|2204.2|2207.4|2206.2|2205.4|2204.2|308
1686254400000|2023-06-08 20:00:00|2205.9|2204.7|2204.9|2203.7|2206.4|2205.2|2204.4|2203.2|186
1686254700000|2023-06-08 20:05:00|2205.1|2203.9|2204.4|2203.2|2205.1|2203.9|2203.9|2202.7|134
1686255000000|2023-06-08 20:10:00|2203.9|2202.7|2204.4|2203.2|2204.9|2203.7|2203.9|2202.7|91
1686255300000|2023-06-08 20:15:00|2204.6|2203.4|2204.4|2203.2|2204.6|2203.4|2203.9|2202.7|277
1686255600000|2023-06-08 20:20:00|2204.6|2203.4|2203.1|2201.9|2204.6|2203.4|2203.1|2201.9|11
1686255900000|2023-06-08 20:25:00|2203.4|2202.2|2204.4|2203.2|2204.4|2203.2|2203.4|2202.2|10
1686256200000|2023-06-08 20:30:00|2204.6|2203.4|2204.4|2203.2|2204.6|2203.4|2204.4|2203.2|3
1686256500000|2023-06-08 20:35:00|2204.6|2203.4|2204.4|2203.2|2204.9|2203.7|2204.1|2202.9|9
1686256800000|2023-06-08 20:40:00|2204.1|2202.9|2203.4|2202.2|2204.4|2203.2|2203.4|2202.2|141
1686257100000|2023-06-08 20:45:00|2202.9|2201.7|2203.9|2202.7|2203.9|2202.7|2202.9|2201.7|59
1686257400000|2023-06-08 20:50:00|2203.6|2202.4|2206.4|2204.4|2206.4|2204.4|2203.6|2202.4|31
1686257700000|2023-06-08 20:55:00|2206.3|2204.3|2206.6|2204.6|2206.9|2204.9|2206.3|2204.3|0
1686258000000|2023-06-08 21:00:00|2206.7|2204.7|2206.5|2204.5|2206.8|2204.8|2206.5|2204.5|2
1686258300000|2023-06-08 21:05:00|2206.6|2204.6|2206.5|2204.5|2206.6|2204.6|2206.5|2204.5|0
1686258900000|2023-06-08 21:15:00|2206.6|2204.6|2206.5|2204.5|2206.6|2204.6|2206.5|2204.5|0
1686259200000|2023-06-08 21:20:00|2206.6|2204.6|2206.6|2204.6|2206.6|2204.6|2206.6|2204.6|0
1686259500000|2023-06-08 21:25:00|2206.5|2204.5|2206.5|2204.5|2206.5|2204.5|2206.5|2204.5|0
1686259800000|2023-06-08 21:30:00|2206.6|2204.6|2206.6|2204.6|2206.6|2204.6|2206.5|2204.5|0
1686260100000|2023-06-08 21:35:00|2206.5|2204.5|2206.6|2204.6|2206.6|2204.6|2206.5|2204.5|0
1686260400000|2023-06-08 21:40:00|2206.7|2204.7|2206.7|2204.7|2206.7|2204.7|2206.7|2204.7|0
1686260700000|2023-06-08 21:45:00|2206.6|2204.6|2206.3|2204.3|2206.6|2204.6|2206|2204|0
1686261000000|2023-06-08 21:50:00|2206.2|2204.2|2206.3|2204.3|2206.3|2204.3|2206.2|2204.2|0
1686261300000|2023-06-08 21:55:00|2206.4|2204.4|2206.4|2204.4|2206.4|2204.4|2206.4|2204.4|0
1686261600000|2023-06-08 22:00:00|2206.3|2204.3|2205.8|2203.8|2206.4|2204.4|2205.8|2203.8|0
1686261900000|2023-06-08 22:05:00|2206|2204|2205.7|2203.7|2206.3|2204.3|2205.6|2203.6|0
1686262200000|2023-06-08 22:10:00|2205.8|2203.8|2205.7|2203.7|2205.8|2203.8|2205.4|2203.4|0
1686262500000|2023-06-08 22:15:00|2205.9|2203.9|2206.2|2204.2|2206.2|2204.2|2205.9|2203.9|0
1686263100000|2023-06-08 22:25:00|2205.9|2203.9|2205.9|2203.9|2205.9|2203.9|2205.9|2203.9|0
1686263400000|2023-06-08 22:30:00|2206.2|2204.2|2206.2|2204.2|2206.2|2204.2|2206.2|2204.2|0
1686264000000|2023-06-08 22:40:00|2206.5|2204.5|2206.3|2204.3|2206.5|2204.5|2206.2|2204.2|0
1686264300000|2023-06-08 22:45:00|2206.4|2204.4|2206.1|2204.1|2206.4|2204.4|2206|2204|0
1686264600000|2023-06-08 22:50:00|2206.3|2204.3|2206.6|2204.6|2206.8|2204.8|2206.3|2204.3|0
1686264900000|2023-06-08 22:55:00|2206.8|2204.8|2206.6|2204.6|2206.8|2204.8|2206.6|2204.6|0
1686265200000|2023-06-08 23:00:00|2206.5|2204.5|2207|2205|2207.4|2205.4|2206.4|2204.4|0
1686265500000|2023-06-08 23:05:00|2207.1|2205.1|2207.5|2205.5|2207.7|2205.7|2206.8|2204.8|0
1686265800000|2023-06-08 23:10:00|2207.4|2205.4|2207.9|2205.9|2207.9|2205.9|2207.2|2205.2|0
1686266100000|2023-06-08 23:15:00|2207.8|2205.8|2208.1|2206.1|2208.1|2206.1|2207.6|2205.6|0
1686266400000|2023-06-08 23:20:00|2208|2206|2208|2206|2208.2|2206.2|2207.9|2205.9|0
1686266700000|2023-06-08 23:25:00|2207.9|2205.9|2208.4|2206.4|2208.9|2206.9|2207.7|2205.7|0
1686267000000|2023-06-08 23:30:00|2208.6|2206.6|2210.3|2208.3|2210.5|2208.5|2208.1|2206.1|0
1686267300000|2023-06-08 23:35:00|2210.2|2208.2|2211.9|2209.9|2212.4|2210.4|2210|2208|0
1686267600000|2023-06-08 23:40:00|2212.1|2210.1|2213|2211|2215|2213|2211.9|2209.9|0
1686267900000|2023-06-08 23:45:00|2212.1|2210.9|2205.4|2204.2|2212.1|2210.9|2205.4|2204.2|1082
1686268200000|2023-06-08 23:50:00|2205.6|2204.4|2204.4|2203.2|2205.9|2204.7|2202.9|2201.7|462
1686268500000|2023-06-08 23:55:00|2204.9|2203.7|2209.9|2208.7|2209.9|2208.7|2203.4|2202.2|817
1686268800000|2023-06-09 00:00:00|2209.7|2208.9|2208.2|2207.4|2211.7|2210.9|2208.2|2207.4|4399
1686269100000|2023-06-09 00:05:00|2208.7|2207.9|2207.7|2206.9|2209.2|2208.4|2206.2|2205.4|1341
1686269400000|2023-06-09 00:10:00|2208.2|2207.4|2212.2|2211.4|2212.7|2211.9|2208.2|2207.4|1224
1686269700000|2023-06-09 00:15:00|2212.7|2211.9|2216.7|2215.9|2216.7|2215.9|2210.7|2209.9|1370
1686270000000|2023-06-09 00:20:00|2217.2|2216.4|2220.2|2219.4|2220.2|2219.4|2214.2|2213.4|2236
1686270300000|2023-06-09 00:25:00|2220.7|2219.9|2217.7|2216.9|2222.2|2221.4|2216.2|2215.4|1612
1686270600000|2023-06-09 00:30:00|2218.2|2217.4|2217.2|2216.4|2218.2|2217.4|2213.9|2213.1|1259
1686270900000|2023-06-09 00:35:00|2216.7|2215.9|2218.4|2217.6|2219.2|2218.4|2214.7|2213.9|943
1686271200000|2023-06-09 00:40:00|2218.2|2217.4|2215.7|2214.9|2218.2|2217.4|2215.2|2214.4|879
1686271500000|2023-06-09 00:45:00|2215.2|2214.4|2213.2|2212.4|2215.2|2214.4|2210.7|2209.9|1247
1686271800000|2023-06-09 00:50:00|2212.7|2211.9|2213.2|2212.4|2213.7|2212.9|2210.7|2209.9|1756
1686272100000|2023-06-09 00:55:00|2212.7|2211.9|2215.7|2214.9|2215.7|2214.9|2210.7|2209.9|1250
1686272400000|2023-06-09 01:00:00|2216.2|2215.4|2218.2|2217.4|2218.7|2217.9|2216.2|2215.4|1886
1686272700000|2023-06-09 01:05:00|2218.7|2217.9|2217.2|2216.4|2219.2|2218.4|2217.2|2216.4|1275
1686273000000|2023-06-09 01:10:00|2217.7|2216.9|2216.7|2215.9|2218.7|2217.9|2216.7|2215.9|639
1686273300000|2023-06-09 01:15:00|2217.2|2216.4|2217.7|2216.9|2218.2|2217.4|2216.7|2215.9|512
1686273600000|2023-06-09 01:20:00|2217.4|2216.6|2218.7|2217.9|2219.2|2218.4|2217.2|2216.4|397
1686273900000|2023-06-09 01:25:00|2218.2|2217.4|2218.2|2217.4|2219.2|2218.4|2218.2|2217.4|433
1686274200000|2023-06-09 01:30:00|2217.7|2216.9|2219.2|2218.4|2219.4|2218.6|2216.7|2215.9|737
1686274500000|2023-06-09 01:35:00|2219.7|2218.9|2218.4|2217.6|2219.7|2218.9|2217.7|2216.9|644
1686274800000|2023-06-09 01:40:00|2218.7|2217.9|2219.7|2218.9|2219.7|2218.9|2218.2|2217.4|721
1686275100000|2023-06-09 01:45:00|2219.2|2218.4|2218.7|2217.9|2219.7|2218.9|2217.7|2216.9|1185
1686275400000|2023-06-09 01:50:00|2219.2|2218.4|2220.2|2219.4|2220.7|2219.9|2219.2|2218.4|687
1686275700000|2023-06-09 01:55:00|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2219.7|2218.9|389
1686276000000|2023-06-09 02:00:00|2220.9|2220.1|2220.2|2219.4|2221.7|2220.9|2219.4|2218.6|525
1686276300000|2023-06-09 02:05:00|2219.7|2218.9|2217.7|2216.9|2220.2|2219.4|2217.7|2216.9|187
1686276600000|2023-06-09 02:10:00|2217.4|2216.6|2217.2|2216.4|2218.7|2217.9|2216.7|2215.9|418
1686276900000|2023-06-09 02:15:00|2217.7|2216.9|2215.2|2214.4|2217.7|2216.9|2215.2|2214.4|394
1686277200000|2023-06-09 02:20:00|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2212.7|2211.9|585
1686277500000|2023-06-09 02:25:00|2214.4|2213.6|2217.7|2216.9|2217.7|2216.9|2214.2|2213.4|622
1686277800000|2023-06-09 02:30:00|2218.2|2217.4|2219.6|2218.8|2219.6|2218.8|2217.7|2216.9|338
1686278100000|2023-06-09 02:35:00|2220.1|2219.3|2219.6|2218.8|2220.1|2219.3|2219.1|2218.3|245
1686278400000|2023-06-09 02:40:00|2219.1|2218.3|2218.1|2217.3|2219.6|2218.8|2217.6|2216.8|162
1686278700000|2023-06-09 02:45:00|2218.6|2217.8|2220.1|2219.3|2220.1|2219.3|2218.6|2217.8|119
1686279000000|2023-06-09 02:50:00|2219.6|2218.8|2219.1|2218.3|2219.6|2218.8|2219.1|2218.3|97
1686279300000|2023-06-09 02:55:00|2219.6|2218.8|2219.1|2218.3|2219.6|2218.8|2218.6|2217.8|75
1686279600000|2023-06-09 03:00:00|2218.6|2217.8|2217.6|2216.8|2218.6|2217.8|2217.1|2216.3|203
1686279900000|2023-06-09 03:05:00|2217.1|2216.3|2217.6|2216.8|2217.6|2216.8|2217.1|2216.3|45
1686280200000|2023-06-09 03:10:00|2217.1|2216.3|2217.6|2216.8|2217.6|2216.8|2217.1|2216.3|509
1686280500000|2023-06-09 03:15:00|2217.8|2217|2217.6|2216.8|2218.1|2217.3|2217.1|2216.3|393
1686280800000|2023-06-09 03:20:00|2218.1|2217.3|2219.1|2218.3|2219.6|2218.8|2218.1|2217.3|255
1686281100000|2023-06-09 03:25:00|2219.6|2218.8|2220.1|2219.3|2220.1|2219.3|2218.6|2217.8|336
1686281400000|2023-06-09 03:30:00|2220.6|2219.8|2221.1|2220.3|2222.1|2221.3|2220.6|2219.8|1346
1686281700000|2023-06-09 03:35:00|2221.6|2220.8|2222.1|2221.3|2222.6|2221.8|2221.1|2220.3|738
1686282000000|2023-06-09 03:40:00|2222.6|2221.8|2223.6|2222.8|2223.6|2222.8|2222.1|2221.3|308
1686282300000|2023-06-09 03:45:00|2223.1|2222.3|2224.6|2223.8|2224.6|2223.8|2222.6|2221.8|562
1686282600000|2023-06-09 03:50:00|2224.3|2223.5|2222.6|2221.8|2224.3|2223.5|2221.1|2220.3|405
1686282900000|2023-06-09 03:55:00|2223.1|2222.3|2225.1|2224.3|2225.6|2224.8|2222.6|2221.8|581
1686283200000|2023-06-09 04:00:00|2224.6|2223.8|2225.1|2224.3|2225.1|2224.3|2223.1|2222.3|555
1686283500000|2023-06-09 04:05:00|2224.8|2224|2224.6|2223.8|2225.1|2224.3|2224.1|2223.3|355
1686283800000|2023-06-09 04:10:00|2225.1|2224.3|2224.1|2223.3|2225.6|2224.8|2224.1|2223.3|312
1686284100000|2023-06-09 04:15:00|2224.6|2223.8|2223.6|2222.8|2224.6|2223.8|2223.1|2222.3|342
1686284400000|2023-06-09 04:20:00|2224.1|2223.3|2223.1|2222.3|2224.1|2223.3|2222.6|2221.8|408
1686284700000|2023-06-09 04:25:00|2223.6|2222.8|2222.6|2221.8|2223.6|2222.8|2222.6|2221.8|244
1686285000000|2023-06-09 04:30:00|2223.1|2222.3|2222.6|2221.8|2223.1|2222.3|2222.1|2221.3|191
1686285300000|2023-06-09 04:35:00|2222.3|2221.5|2222.6|2221.8|2223.1|2222.3|2222.1|2221.3|135
1686285600000|2023-06-09 04:40:00|2222.1|2221.3|2221.1|2220.3|2222.6|2221.8|2221.1|2220.3|213
1686285900000|2023-06-09 04:45:00|2220.6|2219.8|2222.6|2221.8|2222.6|2221.8|2220.6|2219.8|378
1686286200000|2023-06-09 04:50:00|2222.3|2221.5|2222.1|2221.3|2222.8|2222|2222.1|2221.3|448
1686286500000|2023-06-09 04:55:00|2221.8|2221|2222.1|2221.3|2222.1|2221.3|2221.6|2220.8|157
1686286800000|2023-06-09 05:00:00|2222.6|2221.8|2222.1|2221.3|2223.1|2222.3|2222.1|2221.3|448
1686287100000|2023-06-09 05:05:00|2222.3|2221.5|2222.1|2221.3|2222.6|2221.8|2222.1|2221.3|269
1686287400000|2023-06-09 05:10:00|2222.6|2221.8|2222.1|2221.3|2222.6|2221.8|2221.8|2221|467
1686287700000|2023-06-09 05:15:00|2221.8|2221|2221.6|2220.8|2222.1|2221.3|2221.1|2220.3|215
1686288000000|2023-06-09 05:20:00|2221.3|2220.5|2222.6|2221.8|2222.6|2221.8|2221.3|2220.5|272
1686288300000|2023-06-09 05:25:00|2223.1|2222.3|2224.1|2223.3|2224.1|2223.3|2222.6|2221.8|549
1686288600000|2023-06-09 05:30:00|2223.8|2223|2223.1|2222.3|2223.8|2223|2222.6|2221.8|413
1686288900000|2023-06-09 05:35:00|2223.6|2222.8|2224.1|2223.3|2224.6|2223.8|2223.1|2222.3|647
1686289200000|2023-06-09 05:40:00|2224.3|2223.5|2224.6|2223.8|2225.1|2224.3|2224.1|2223.3|384
1686289500000|2023-06-09 05:45:00|2224.8|2224|2225.6|2224.8|2225.6|2224.8|2224.6|2223.8|533
1686289800000|2023-06-09 05:50:00|2226.1|2225.3|2226.1|2225.3|2226.6|2225.8|2225.6|2224.8|1123
1686290100000|2023-06-09 05:55:00|2225.8|2225|2224.1|2223.3|2229.6|2228.8|2224.1|2223.3|7451
1686290400000|2023-06-09 06:00:00|2224.6|2223.8|2223.1|2222.3|2225.1|2224.3|2222.1|2221.3|4161
1686290700000|2023-06-09 06:05:00|2222.6|2221.8|2222.4|2220.4|2223.1|2222.3|2221.6|2220.4|964
1686291000000|2023-06-09 06:10:00|2222.1|2220.1|2223.7|2221.7|2224.3|2222.3|2221.9|2219.9|4
1686291300000|2023-06-09 06:15:00|2223.5|2221.5|2223.1|2221.1|2223.7|2221.7|2222.9|2220.9|590
1686291600000|2023-06-09 06:20:00|2223.2|2221.2|2223.2|2221.2|2223.5|2221.5|2223.1|2221.1|0
1686291900000|2023-06-09 06:25:00|2223.4|2221.4|2223.5|2221.5|2223.7|2221.7|2223.1|2221.1|0
1686292200000|2023-06-09 06:30:00|2223.7|2221.7|2223.6|2221.6|2223.7|2221.7|2223.3|2221.3|0
1686292500000|2023-06-09 06:35:00|2223.5|2221.5|2223.6|2221.6|2223.7|2221.7|2223.3|2221.3|0
1686292800000|2023-06-09 06:40:00|2223.8|2221.8|2223.5|2221.5|2223.9|2221.9|2223.3|2221.3|0
1686293100000|2023-06-09 06:45:00|2223.6|2221.6|2223.2|2221.2|2223.6|2221.6|2223.2|2221.2|0
1686293400000|2023-06-09 06:50:00|2223|2221|2223.3|2221.3|2223.3|2221.3|2223|2221|0
1686293700000|2023-06-09 06:55:00|2223.5|2221.5|2223.5|2221.5|2223.6|2221.6|2223.2|2221.2|0
1686294000000|2023-06-09 07:00:00|2223.6|2221.6|2223.4|2221.4|2224.1|2222.1|2222.9|2220.9|0
1686294300000|2023-06-09 07:05:00|2223.3|2221.3|2223.1|2221.1|2224.2|2222.2|2223.1|2221.1|0
1686294600000|2023-06-09 07:10:00|2223.3|2221.3|2222.5|2220.5|2223.7|2221.7|2222|2220|0
1686294900000|2023-06-09 07:15:00|2222.3|2220.3|2220.3|2218.3|2222.3|2220.3|2220.3|2218.3|0
1686295200000|2023-06-09 07:20:00|2220.1|2218.1|2220.8|2218.8|2221.4|2219.4|2220.1|2218.1|0
1686295500000|2023-06-09 07:25:00|2220.7|2218.7|2219.8|2217.8|2221.5|2219.5|2218.6|2216.6|0
1686295800000|2023-06-09 07:30:00|2219.5|2217.5|2222.8|2221.6|2222.8|2221.6|2218.8|2217.5|344
1686296100000|2023-06-09 07:35:00|2222.3|2221.1|2223.3|2222.1|2223.8|2222.6|2221.8|2220.6|165
1686296400000|2023-06-09 07:40:00|2222.8|2221.6|2222.3|2221.1|2223.3|2222.1|2221.3|2220.1|92
1686296700000|2023-06-09 07:45:00|2222|2220.8|2223.8|2222.6|2224.3|2223.1|2221.8|2220.6|90
1686297000000|2023-06-09 07:50:00|2224|2222.8|2229.3|2228.1|2229.5|2228.3|2223.8|2222.6|390
1686297300000|2023-06-09 07:55:00|2229|2227.8|2229.3|2228.1|2229.8|2228.6|2227.8|2226.6|271
1686297600000|2023-06-09 08:00:00|2229|2227.8|2230.8|2229.6|2230.8|2229.6|2228.8|2227.6|140
1686297900000|2023-06-09 08:05:00|2231.3|2230.1|2230.3|2229.1|2231.8|2230.6|2229.3|2228.1|646
1686298200000|2023-06-09 08:10:00|2230|2228.8|2230.8|2229.6|2231.3|2230.1|2228.8|2227.6|316
1686298500000|2023-06-09 08:15:00|2230.5|2229.3|2230.3|2229.1|2231.3|2230.1|2229.8|2228.6|323
1686298800000|2023-06-09 08:20:00|2230|2228.8|2231.8|2230.6|2231.8|2230.6|2229.8|2228.6|521
1686299100000|2023-06-09 08:25:00|2232|2230.8|2232.8|2231.6|2233.8|2232.6|2231.3|2230.1|598
1686299400000|2023-06-09 08:30:00|2233.3|2232.1|2229.8|2228.6|2233.3|2232.1|2228.3|2227.1|558
1686299700000|2023-06-09 08:35:00|2229.5|2228.3|2230.3|2229.1|2231.3|2230.1|2229.3|2228.1|189
1686300000000|2023-06-09 08:40:00|2230|2228.8|2229.8|2228.6|2231.3|2230.1|2228.8|2227.6|367
1686300300000|2023-06-09 08:45:00|2229.3|2228.1|2232.8|2231.6|2232.8|2231.6|2229.3|2228.1|353
1686300600000|2023-06-09 08:50:00|2232.3|2231.1|2233.3|2232.1|2233.3|2232.1|2232.3|2231.1|126
1686300900000|2023-06-09 08:55:00|2233.8|2232.6|2233.8|2232.6|2234.3|2233.1|2233|2231.8|547
1686301200000|2023-06-09 09:00:00|2234|2232.8|2235.5|2234.3|2235.8|2234.6|2233.3|2232.1|365
1686301500000|2023-06-09 09:05:00|2235.8|2234.6|2235.3|2234.1|2236.3|2235.1|2234.3|2233.1|297
1686301800000|2023-06-09 09:10:00|2234.8|2233.6|2234.3|2233.1|2235.8|2234.6|2234.3|2233.1|213
1686302100000|2023-06-09 09:15:00|2234.5|2233.3|2234.8|2233.6|2235.8|2234.6|2233.8|2232.6|173
1686302400000|2023-06-09 09:20:00|2234.3|2233.1|2234.3|2233.1|2235.3|2234.1|2233.3|2232.1|192
1686302700000|2023-06-09 09:25:00|2234|2232.8|2234|2232.8|2234.3|2233.1|2232.8|2231.6|188
1686303000000|2023-06-09 09:30:00|2233.8|2232.6|2232.8|2231.6|2234.3|2233.1|2232.8|2231.6|314
1686303300000|2023-06-09 09:35:00|2233|2231.8|2233.5|2232.3|2233.8|2232.6|2232.3|2231.1|204
1686303600000|2023-06-09 09:40:00|2233.3|2232.1|2232.8|2231.6|2233.8|2232.6|2232.3|2231.1|249
1686303900000|2023-06-09 09:45:00|2233|2231.8|2232.3|2231.1|2233|2231.8|2231.8|2230.6|305
1686304200000|2023-06-09 09:50:00|2232.8|2231.6|2230.3|2229.1|2232.8|2231.6|2229.8|2228.6|270
1686304500000|2023-06-09 09:55:00|2230.5|2229.3|2230.8|2229.6|2230.8|2229.6|2229.3|2228.1|316
1686304800000|2023-06-09 10:00:00|2230.5|2229.3|2231.3|2230.1|2231.3|2230.1|2230.3|2229.1|214
1686305100000|2023-06-09 10:05:00|2230.8|2229.6|2230.3|2229.1|2231|2229.8|2230.3|2229.1|157
1686305400000|2023-06-09 10:10:00|2230.5|2229.3|2229.3|2228.1|2230.8|2229.6|2228.3|2227.1|116
1686305700000|2023-06-09 10:15:00|2229.5|2228.3|2230.8|2229.6|2230.8|2229.6|2229.3|2228.1|72
1686306000000|2023-06-09 10:20:00|2231.3|2230.1|2231.3|2230.1|2231.8|2230.6|2230.8|2229.6|198
1686306300000|2023-06-09 10:25:00|2231.8|2230.6|2232|2230.8|2232.8|2231.6|2231.8|2230.6|118
1686306600000|2023-06-09 10:30:00|2231.8|2230.6|2231.3|2230.1|2232.3|2231.1|2230.3|2229.1|50
1686306900000|2023-06-09 10:35:00|2230.8|2229.6|2231.3|2230.1|2231.8|2230.6|2230.8|2229.6|76
1686307200000|2023-06-09 10:40:00|2231.5|2230.3|2232.8|2231.6|2232.8|2231.6|2230.8|2229.6|87
1686307500000|2023-06-09 10:45:00|2231.8|2230.6|2234.3|2233.1|2234.8|2233.6|2231.8|2230.6|144
1686307800000|2023-06-09 10:50:00|2234|2232.8|2234.3|2233.1|2234.3|2233.1|2233.3|2232.1|85
1686308100000|2023-06-09 10:55:00|2233.8|2232.6|2233.3|2232.1|2234.3|2233.1|2232.3|2231.1|89
1686308400000|2023-06-09 11:00:00|2232.8|2231.6|2233.3|2232.1|2233.8|2232.6|2232.8|2231.6|53
1686308700000|2023-06-09 11:05:00|2232.8|2231.6|2233.8|2232.6|2234.3|2233.1|2232.8|2231.6|72
1686309000000|2023-06-09 11:10:00|2233.3|2232.1|2235.3|2234.1|2235.3|2234.1|2233.3|2232.1|73
1686309300000|2023-06-09 11:15:00|2235.8|2234.6|2234.8|2233.6|2235.8|2234.6|2234.5|2233.3|45
1686309600000|2023-06-09 11:20:00|2234.3|2233.1|2234.8|2233.6|2234.8|2233.6|2233.8|2232.6|33
1686309900000|2023-06-09 11:25:00|2234.5|2233.3|2235.3|2234.1|2235.3|2234.1|2234.3|2233.1|57
1686310200000|2023-06-09 11:30:00|2234.8|2233.6|2234.3|2233.1|2234.8|2233.6|2233.8|2232.6|48
1686310500000|2023-06-09 11:35:00|2234|2232.8|2235.3|2234.1|2235.3|2234.1|2233.3|2232.1|60
1686310800000|2023-06-09 11:40:00|2235|2233.8|2235.8|2234.6|2236.3|2235.1|2234.8|2233.6|62
1686311100000|2023-06-09 11:45:00|2236.3|2235.1|2237.3|2236.1|2237.3|2236.1|2236.3|2235.1|186
1686311400000|2023-06-09 11:50:00|2237|2235.8|2236.8|2235.6|2237.3|2236.1|2236.5|2235.3|172
1686311700000|2023-06-09 11:55:00|2236.3|2235.1|2237.3|2236.1|2237.3|2236.1|2236.3|2235.1|101
1686312000000|2023-06-09 12:00:00|2236.8|2235.6|2236.8|2235.6|2237.3|2236.1|2236.3|2235.1|135
1686312300000|2023-06-09 12:05:00|2236.5|2235.3|2237.8|2236.6|2237.8|2236.6|2236.3|2235.1|101
1686312600000|2023-06-09 12:10:00|2237.5|2236.3|2238.3|2237.1|2238.8|2237.6|2237.3|2236.1|144
1686312900000|2023-06-09 12:15:00|2238|2236.8|2238.8|2237.6|2238.8|2237.6|2237.8|2236.6|48
1686313200000|2023-06-09 12:20:00|2238.5|2237.3|2238.3|2237.1|2238.5|2237.3|2237.8|2236.6|60
1686313500000|2023-06-09 12:25:00|2237.8|2236.6|2237.8|2236.6|2238.3|2237.1|2237.3|2236.1|101
1686313800000|2023-06-09 12:30:00|2237.3|2236.1|2233.8|2232.6|2237.3|2236.1|2232.8|2231.6|145
1686314100000|2023-06-09 12:35:00|2234.3|2233.1|2234.8|2233.6|2235.8|2234.6|2234.3|2233.1|68
1686314400000|2023-06-09 12:40:00|2234.3|2233.1|2235.8|2234.6|2235.8|2234.6|2234|2232.8|35
1686314700000|2023-06-09 12:45:00|2235.3|2234.1|2236.8|2235.6|2236.8|2235.6|2234.8|2233.6|49
1686315000000|2023-06-09 12:50:00|2236.5|2235.3|2237.8|2236.6|2237.8|2236.6|2236|2234.8|81
1686315300000|2023-06-09 12:55:00|2237.3|2236.1|2237.3|2236.1|2237.3|2236.1|2235.5|2234.3|50
1686315600000|2023-06-09 13:00:00|2236.8|2235.6|2235.3|2234.1|2236.8|2235.6|2235.3|2234.1|44
1686315900000|2023-06-09 13:05:00|2235.8|2234.6|2236.3|2235.1|2236.8|2235.6|2235.3|2234.1|24
1686316200000|2023-06-09 13:10:00|2235.8|2234.6|2237.3|2236.1|2237.3|2236.1|2235.8|2234.6|24
1686316500000|2023-06-09 13:15:00|2237.5|2236.3|2238|2236.8|2238.3|2237.1|2237.3|2236.1|67
1686316800000|2023-06-09 13:20:00|2238.3|2237.1|2237.3|2236.1|2238.3|2237.1|2237.3|2236.1|123
1686317100000|2023-06-09 13:25:00|2237.5|2236.3|2238.3|2237.1|2238.8|2237.6|2237.3|2236.1|60
1686317400000|2023-06-09 13:30:00|2238.8|2237.6|2236.8|2235.6|2238.8|2237.6|2236.3|2235.1|165
1686317700000|2023-06-09 13:35:00|2237|2235.8|2237.8|2236.6|2237.8|2236.6|2235.8|2234.6|76
1686318000000|2023-06-09 13:40:00|2237.3|2236.1|2239.5|2238.3|2240.3|2239.1|2236.8|2235.6|146
1686318300000|2023-06-09 13:45:00|2239.8|2238.6|2239.8|2238.6|2240.8|2239.6|2238.8|2237.6|164
1686318600000|2023-06-09 13:50:00|2240|2238.8|2241.3|2240.1|2241.3|2240.1|2239.8|2238.6|83
1686318900000|2023-06-09 13:55:00|2241.5|2240.3|2240.8|2239.6|2241.8|2240.6|2240.3|2239.1|140
1686319200000|2023-06-09 14:00:00|2240.5|2239.3|2241.8|2240.6|2242.3|2241.1|2240.3|2239.1|120
1686319500000|2023-06-09 14:05:00|2241.5|2240.3|2240.8|2239.6|2242.3|2241.1|2239.8|2238.6|79
1686319800000|2023-06-09 14:10:00|2241|2239.8|2241.8|2240.6|2242.3|2241.1|2240.3|2239.1|149
1686320100000|2023-06-09 14:15:00|2242.3|2241.1|2241.3|2240.1|2242.5|2241.3|2240.3|2239.1|202
1686320400000|2023-06-09 14:20:00|2240.8|2239.6|2239.8|2238.6|2241.3|2240.1|2239.3|2238.1|88
1686320700000|2023-06-09 14:25:00|2239.3|2238.1|2239.3|2238.1|2239.8|2238.6|2238.3|2237.1|85
1686321000000|2023-06-09 14:30:00|2239.8|2238.6|2238.3|2237.1|2240.3|2239.1|2238.3|2237.1|60
1686321300000|2023-06-09 14:35:00|2238.5|2237.3|2237.8|2236.6|2238.8|2237.6|2237.3|2236.1|119
1686321600000|2023-06-09 14:40:00|2237.3|2236.1|2235.8|2234.6|2237.3|2236.1|2235.3|2234.1|114
1686321900000|2023-06-09 14:45:00|2236|2234.8|2236.3|2235.1|2238.8|2237.6|2235.5|2234.3|249
1686322200000|2023-06-09 14:50:00|2236|2234.8|2237.8|2236.6|2237.8|2236.6|2234.3|2233.1|471
1686322500000|2023-06-09 14:55:00|2238.3|2237.1|2239|2237.8|2239.8|2238.6|2237.8|2236.6|143
1686322800000|2023-06-09 15:00:00|2239.3|2238.1|2239|2237.8|2239.8|2238.6|2238.3|2237.1|83
1686323100000|2023-06-09 15:05:00|2238.8|2237.6|2239.3|2238.1|2240.3|2239.1|2238.3|2237.1|81
1686323400000|2023-06-09 15:10:00|2238.8|2237.6|2238.8|2237.6|2239.3|2238.1|2237.8|2236.6|31
1686323700000|2023-06-09 15:15:00|2239|2237.8|2238.3|2237.1|2239.3|2238.1|2236.8|2235.6|42
1686324000000|2023-06-09 15:20:00|2237.8|2236.6|2237.3|2236.1|2238.8|2237.6|2237.3|2236.1|36
1686324300000|2023-06-09 15:25:00|2237|2235.8|2234|2232.8|2237.3|2236.1|2233.8|2232.6|137
1686324600000|2023-06-09 15:30:00|2233.8|2232.6|2234.3|2233.1|2234.3|2233.1|2231.8|2230.6|280
1686324900000|2023-06-09 15:35:00|2234.5|2233.3|2234.8|2233.6|2236.5|2235.3|2234.3|2233.1|106
1686325200000|2023-06-09 15:40:00|2235.3|2234.1|2236.3|2235.1|2236.8|2235.6|2234.8|2233.6|307
1686325500000|2023-06-09 15:45:00|2236|2234.8|2234.3|2233.1|2236|2234.8|2233.8|2232.6|101
1686325800000|2023-06-09 15:50:00|2233.8|2232.6|2233.8|2232.6|2234.3|2233.1|2232.8|2231.6|48
1686326100000|2023-06-09 15:55:00|2234|2232.8|2231.8|2230.6|2234|2232.8|2231.3|2230.1|70
1686326400000|2023-06-09 16:00:00|2232|2230.8|2231.8|2230.6|2232|2230.8|2230.3|2229.1|40
1686326700000|2023-06-09 16:05:00|2232|2230.8|2232|2230.8|2232.8|2231.6|2231.3|2230.1|31
1686327000000|2023-06-09 16:10:00|2232.3|2231.1|2232.8|2231.6|2232.8|2231.6|2231.8|2230.6|35
1686327300000|2023-06-09 16:15:00|2232.3|2231.1|2233.8|2232.6|2233.8|2232.6|2232.3|2231.1|41
1686327600000|2023-06-09 16:20:00|2233.5|2232.3|2232.3|2231.1|2233.8|2232.6|2231.3|2230.1|21
1686327900000|2023-06-09 16:25:00|2231.8|2230.6|2231.8|2230.6|2232.3|2231.1|2229.8|2228.6|124
1686328200000|2023-06-09 16:30:00|2231.5|2230.3|2233.3|2232.1|2233.8|2232.6|2231.3|2230.1|156
1686328500000|2023-06-09 16:35:00|2233.8|2232.6|2233.3|2232.1|2233.8|2232.6|2232.8|2231.6|196
1686328800000|2023-06-09 16:40:00|2232.8|2231.6|2234.8|2233.6|2234.8|2233.6|2232.8|2231.6|130
1686329100000|2023-06-09 16:45:00|2234.3|2233.1|2236.3|2235.1|2236.3|2235.1|2234.3|2233.1|107
1686329400000|2023-06-09 16:50:00|2235.8|2234.6|2235.8|2234.6|2236.3|2235.1|2235.8|2234.6|18
1686329700000|2023-06-09 16:55:00|2236|2234.8|2236.5|2235.3|2236.5|2235.3|2235.3|2234.1|53
1686330000000|2023-06-09 17:00:00|2236.3|2235.1|2237.3|2236.1|2237.5|2236.3|2236.3|2235.1|66
1686330300000|2023-06-09 17:05:00|2237|2235.8|2237.8|2236.6|2237.8|2236.6|2236.8|2235.6|49
1686330600000|2023-06-09 17:10:00|2238|2236.8|2236.8|2235.6|2238|2236.8|2236.8|2235.6|49
1686330900000|2023-06-09 17:15:00|2236.3|2235.1|2235.8|2234.6|2236.8|2235.6|2235.8|2234.6|63
1686331200000|2023-06-09 17:20:00|2235.3|2234.1|2236.3|2235.1|2236.3|2235.1|2235.3|2234.1|75
1686331500000|2023-06-09 17:25:00|2235.8|2234.6|2237.3|2236.1|2237.8|2236.6|2235.8|2234.6|47
1686331800000|2023-06-09 17:30:00|2237.8|2236.6|2238.3|2237.1|2238.5|2237.3|2237.3|2236.1|72
1686332100000|2023-06-09 17:35:00|2237.8|2236.6|2237.8|2236.6|2238|2236.8|2237.8|2236.6|48
1686332400000|2023-06-09 17:40:00|2238.3|2237.1|2238.3|2237.1|2238.8|2237.6|2237.8|2236.6|91
1686332700000|2023-06-09 17:45:00|2238.5|2237.3|2237.8|2236.6|2238.8|2237.6|2237.5|2236.3|141
1686333000000|2023-06-09 17:50:00|2238|2236.8|2238.3|2237.1|2238.3|2237.1|2237|2235.8|50
1686333300000|2023-06-09 17:55:00|2237.8|2236.6|2239.3|2238.1|2239.3|2238.1|2237.5|2236.3|65
1686333600000|2023-06-09 18:00:00|2239|2237.8|2239.3|2238.1|2239.8|2238.6|2239|2237.8|41
1686333900000|2023-06-09 18:05:00|2238.8|2237.6|2239.3|2238.1|2239.3|2238.1|2238.8|2237.6|60
1686334200000|2023-06-09 18:10:00|2239.5|2238.3|2239.3|2238.1|2239.8|2238.6|2239.3|2238.1|47
1686334500000|2023-06-09 18:15:00|2239.5|2238.3|2238.8|2237.6|2239.5|2238.3|2238.5|2237.3|74
1686334800000|2023-06-09 18:20:00|2239|2237.8|2240.3|2239.1|2240.3|2239.1|2238.8|2237.6|135
1686335100000|2023-06-09 18:25:00|2239.8|2238.6|2238.3|2237.1|2239.8|2238.6|2238.3|2237.1|85
1686335400000|2023-06-09 18:30:00|2238.8|2237.6|2236.8|2235.6|2238.8|2237.6|2236|2234.8|110
1686335700000|2023-06-09 18:35:00|2237.3|2236.1|2235.3|2234.1|2237.3|2236.1|2234.8|2233.6|116
1686336000000|2023-06-09 18:40:00|2235|2233.8|2236.3|2235.1|2236.3|2235.1|2234.8|2233.6|68
1686336300000|2023-06-09 18:45:00|2235.8|2234.6|2236.3|2235.1|2236.8|2235.6|2235.8|2234.6|90
1686336600000|2023-06-09 18:50:00|2236.5|2235.3|2237.3|2236.1|2237.3|2236.1|2236.3|2235.1|53
1686336900000|2023-06-09 18:55:00|2237.8|2236.6|2238|2236.8|2238.3|2237.1|2237.5|2236.3|120
1686337200000|2023-06-09 19:00:00|2238.3|2237.1|2237.8|2236.6|2238.5|2237.3|2236.8|2235.6|56
1686337500000|2023-06-09 19:05:00|2238|2236.8|2236.8|2235.6|2238.3|2237.1|2235.8|2234.6|67
1686337800000|2023-06-09 19:10:00|2236.5|2235.3|2237.8|2236.6|2238|2236.8|2235.8|2234.6|63
1686338100000|2023-06-09 19:15:00|2237.5|2236.3|2238.3|2237.1|2238.3|2237.1|2236.5|2235.3|37
1686338400000|2023-06-09 19:20:00|2238.8|2237.6|2239.3|2238.1|2239.3|2238.1|2238.3|2237.1|41
1686338700000|2023-06-09 19:25:00|2238.8|2237.6|2239.3|2238.1|2239.8|2238.6|2238.3|2237.1|81
1686339000000|2023-06-09 19:30:00|2239|2237.8|2239.8|2238.6|2240|2238.8|2238.8|2237.6|62
1686339300000|2023-06-09 19:35:00|2239.3|2238.1|2239.3|2238.1|2240.3|2239.1|2238.8|2237.6|63
1686339600000|2023-06-09 19:40:00|2239.5|2238.3|2238.8|2237.6|2240.3|2239.1|2238.5|2237.3|148
1686339900000|2023-06-09 19:45:00|2239.3|2238.1|2239.3|2238.1|2240.3|2239.1|2238.8|2237.6|153
1686340200000|2023-06-09 19:50:00|2238.8|2237.6|2238.3|2237.1|2239.8|2238.6|2238.3|2237.1|211
1686340500000|2023-06-09 19:55:00|2238|2236.8|2238.3|2237.1|2238.5|2237.3|2236.3|2235.1|229
1686340800000|2023-06-09 20:00:00|2238.5|2237.3|2238.3|2237.1|2238.8|2237.6|2237.3|2236.1|245
1686341100000|2023-06-09 20:05:00|2238.5|2237.3|2238.3|2237.1|2238.8|2237.6|2238.3|2237.1|55
1686341400000|2023-06-09 20:10:00|2238.8|2237.6|2239|2237.8|2239.3|2238.1|2238.3|2237.1|169
1686341700000|2023-06-09 20:15:00|2238.8|2237.6|2237.8|2236.6|2238.8|2237.6|2237.8|2236.6|102
1686342000000|2023-06-09 20:20:00|2237.5|2236.3|2239|2237.8|2239.3|2238.1|2237.5|2236.3|115
1686342300000|2023-06-09 20:25:00|2238.8|2237.6|2238.8|2237.6|2239.3|2238.1|2238.8|2237.6|19
1686342600000|2023-06-09 20:30:00|2238.5|2237.3|2238|2236.8|2238.8|2237.6|2237.8|2236.6|49
1686342900000|2023-06-09 20:35:00|2238.3|2237.1|2237.8|2236.6|2238.3|2237.1|2237.8|2236.6|4
1686343200000|2023-06-09 20:40:00|2237.3|2236.1|2236.5|2235.3|2237.3|2236.1|2236.3|2235.1|87
1686343500000|2023-06-09 20:45:00|2236.3|2235.1|2236|2234.8|2236.8|2235.6|2235.8|2234.6|27
1686343800000|2023-06-09 20:50:00|2235.8|2234.6|2237.3|2235.3|2237.3|2235.3|2235.8|2234.6|21
1686344100000|2023-06-09 20:55:00|2237.1|2235.1|2234.7|2232.7|2237.1|2235.1|2234.2|2232.2|0
1686520800000|2023-06-11 22:00:00|2237.8|2235.8|2236.9|2234.9|2238|2236|2236.9|2234.9|0
1686521100000|2023-06-11 22:05:00|2236.8|2234.8|2236.2|2234.2|2236.8|2234.8|2236.2|2234.2|0
1686521400000|2023-06-11 22:10:00|2236.3|2234.3|2237.9|2235.9|2238.1|2236.1|2236.2|2234.2|0
1686521700000|2023-06-11 22:15:00|2238.1|2236.1|2238|2236|2238.1|2236.1|2237.9|2235.9|0
1686522000000|2023-06-11 22:20:00|2239|2237|2239.2|2237.2|2239.4|2237.4|2239|2237|0
1686522300000|2023-06-11 22:25:00|2239.4|2237.4|2240.4|2238.4|2240.6|2238.6|2239.2|2237.2|0
1686522600000|2023-06-11 22:30:00|2240.2|2238.2|2241|2239|2241.4|2239.4|2240.2|2238.2|0
1686522900000|2023-06-11 22:35:00|2240.8|2238.8|2240.1|2238.1|2241.3|2239.3|2239.9|2237.9|0
1686523200000|2023-06-11 22:40:00|2239.9|2237.9|2240.7|2238.7|2240.8|2238.8|2239.7|2237.7|0
1686523500000|2023-06-11 22:45:00|2240.9|2238.9|2241|2239|2241.4|2239.4|2240.7|2238.7|0
1686523800000|2023-06-11 22:50:00|2241.1|2239.1|2240.9|2238.9|2241.4|2239.4|2240.8|2238.8|0
1686524100000|2023-06-11 22:55:00|2241.1|2239.1|2241.1|2239.1|2241.4|2239.4|2240.9|2238.9|0
1686524400000|2023-06-11 23:00:00|2241.4|2239.4|2242.1|2240.1|2242.1|2240.1|2241.4|2239.4|0
1686524700000|2023-06-11 23:05:00|2242.4|2240.4|2242.7|2240.7|2243|2241|2242.3|2240.3|0
1686525000000|2023-06-11 23:10:00|2243|2241|2242.7|2240.7|2243.1|2241.1|2242.6|2240.6|0
1686525300000|2023-06-11 23:15:00|2242.9|2240.9|2242.4|2240.4|2243|2241|2242.4|2240.4|0
1686525600000|2023-06-11 23:20:00|2242.3|2240.3|2242.3|2240.3|2242.3|2240.3|2241.3|2239.3|0
1686525900000|2023-06-11 23:25:00|2242.2|2240.2|2242.4|2240.4|2242.9|2240.9|2242.2|2240.2|0
1686526200000|2023-06-11 23:30:00|2242.5|2240.5|2241.8|2239.8|2242.5|2240.5|2240.9|2238.9|0
1686526500000|2023-06-11 23:35:00|2241.7|2239.7|2241.5|2239.5|2241.9|2239.9|2241.2|2239.2|0
1686526800000|2023-06-11 23:40:00|2241.4|2239.4|2240.6|2238.6|2241.8|2239.8|2240.4|2238.4|0
1686527100000|2023-06-11 23:45:00|2240.5|2238.5|2236.3|2235.1|2240.5|2238.5|2235.3|2234.1|751
1686527400000|2023-06-11 23:50:00|2235.8|2234.6|2235.3|2234.1|2236.8|2235.6|2234.8|2233.6|529
1686527700000|2023-06-11 23:55:00|2235.8|2234.6|2237.8|2236.6|2237.8|2236.6|2235.8|2234.6|334
1686528000000|2023-06-12 00:00:00|2237.6|2236.8|2235.6|2234.8|2237.6|2236.8|2232.8|2232|1829
1686528300000|2023-06-12 00:05:00|2235.3|2234.5|2235.1|2234.3|2237.6|2236.8|2233.8|2233|1080
1686528600000|2023-06-12 00:10:00|2235.6|2234.8|2235.6|2234.8|2236.6|2235.8|2234.1|2233.3|728
1686528900000|2023-06-12 00:15:00|2236.1|2235.3|2234.6|2233.8|2238.1|2237.3|2234.6|2233.8|826
1686529200000|2023-06-12 00:20:00|2234.1|2233.3|2237.1|2236.3|2237.1|2236.3|2234.1|2233.3|378
1686529500000|2023-06-12 00:25:00|2237.6|2236.8|2240.1|2239.3|2240.1|2239.3|2237.1|2236.3|439
1686529800000|2023-06-12 00:30:00|2240.6|2239.8|2238.6|2237.8|2241.1|2240.3|2238.6|2237.8|733
1686530100000|2023-06-12 00:35:00|2238.8|2238|2237.1|2236.3|2239.1|2238.3|2236.6|2235.8|850
1686530400000|2023-06-12 00:40:00|2236.8|2236|2237.6|2236.8|2238.6|2237.8|2236.1|2235.3|611
1686530700000|2023-06-12 00:45:00|2237.3|2236.5|2235.1|2234.3|2237.6|2236.8|2234.6|2233.8|1115
1686531000000|2023-06-12 00:50:00|2234.8|2234|2236.6|2235.8|2237.1|2236.3|2234.8|2234|1264
1686531300000|2023-06-12 00:55:00|2237.1|2236.3|2240.1|2239.3|2240.1|2239.3|2236.6|2235.8|778
1686531600000|2023-06-12 01:00:00|2239.6|2238.8|2240.1|2239.3|2241.1|2240.3|2238.1|2237.3|942
1686531900000|2023-06-12 01:05:00|2240.6|2239.8|2240.1|2239.3|2241.1|2240.3|2240.1|2239.3|571
1686532200000|2023-06-12 01:10:00|2240.6|2239.8|2240.1|2239.3|2242.6|2241.8|2240.1|2239.3|953
1686532500000|2023-06-12 01:15:00|2240.3|2239.5|2240.1|2239.3|2240.6|2239.8|2239.8|2239|314
1686532800000|2023-06-12 01:20:00|2240.6|2239.8|2241.1|2240.3|2241.6|2240.8|2239.6|2238.8|842
1686533100000|2023-06-12 01:25:00|2241.6|2240.8|2240.6|2239.8|2242.1|2241.3|2240.6|2239.8|701
1686533400000|2023-06-12 01:30:00|2241.1|2240.3|2240.6|2239.8|2241.1|2240.3|2240.3|2239.5|361
1686533700000|2023-06-12 01:35:00|2241.1|2240.3|2241.6|2240.8|2242.1|2241.3|2241.1|2240.3|530
1686534000000|2023-06-12 01:40:00|2241.3|2240.5|2241.6|2240.8|2242.6|2241.8|2241.1|2240.3|281
1686534300000|2023-06-12 01:45:00|2242.1|2241.3|2240.6|2239.8|2242.6|2241.8|2240.1|2239.3|435
1686534600000|2023-06-12 01:50:00|2240.1|2239.3|2241.6|2240.8|2241.6|2240.8|2240.1|2239.3|220
1686534900000|2023-06-12 01:55:00|2241.8|2241|2241.1|2240.3|2242.1|2241.3|2240.6|2239.8|196
1686535200000|2023-06-12 02:00:00|2240.8|2240|2240.6|2239.8|2240.8|2240|2240.1|2239.3|200
1686535500000|2023-06-12 02:05:00|2240.1|2239.3|2241.1|2240.3|2241.1|2240.3|2240.1|2239.3|253
1686535800000|2023-06-12 02:10:00|2240.6|2239.8|2241.1|2240.3|2241.6|2240.8|2240.6|2239.8|222
1686536100000|2023-06-12 02:15:00|2241.6|2240.8|2241.1|2240.3|2241.6|2240.8|2240.6|2239.8|161
1686536400000|2023-06-12 02:20:00|2240.6|2239.8|2241.1|2240.3|2241.1|2240.3|2240.6|2239.8|118
1686536700000|2023-06-12 02:25:00|2240.6|2239.8|2241.1|2240.3|2241.1|2240.3|2240.6|2239.8|154
1686537000000|2023-06-12 02:30:00|2241.6|2240.8|2241.6|2240.8|2241.6|2240.8|2241.6|2240.8|126
1686537300000|2023-06-12 02:35:00|2241.3|2240.5|2242.6|2241.8|2242.6|2241.8|2241.1|2240.3|211
1686537600000|2023-06-12 02:40:00|2242.1|2241.3|2242.6|2241.8|2242.6|2241.8|2242.1|2241.3|139
1686537900000|2023-06-12 02:45:00|2242.1|2241.3|2243.1|2242.3|2243.1|2242.3|2242.1|2241.3|189
1686538200000|2023-06-12 02:50:00|2243.6|2242.8|2243.6|2242.8|2244.1|2243.3|2243.3|2242.5|261
1686538500000|2023-06-12 02:55:00|2243.1|2242.3|2241.6|2240.8|2243.1|2242.3|2241.1|2240.3|201
1686538800000|2023-06-12 03:00:00|2241.1|2240.3|2241.1|2240.3|2241.6|2240.8|2239.6|2238.8|288
1686539100000|2023-06-12 03:05:00|2240.6|2239.8|2241.1|2240.3|2241.1|2240.3|2240.6|2239.8|33
1686539400000|2023-06-12 03:10:00|2240.6|2239.8|2240.6|2239.8|2240.6|2239.8|2240.6|2239.8|53
1686539700000|2023-06-12 03:15:00|2240.1|2239.3|2240.1|2239.3|2240.1|2239.3|2240.1|2239.3|79
1686540000000|2023-06-12 03:20:00|2240.3|2239.5|2241.1|2240.3|2241.1|2240.3|2240.3|2239.5|126
1686540300000|2023-06-12 03:25:00|2241.6|2240.8|2242.1|2241.3|2242.1|2241.3|2241.6|2240.8|160
1686540600000|2023-06-12 03:30:00|2241.6|2240.8|2238.6|2237.8|2241.6|2240.8|2238.1|2237.3|666
1686540900000|2023-06-12 03:35:00|2239.1|2238.3|2238.6|2237.8|2239.1|2238.3|2237.6|2236.8|447
1686541200000|2023-06-12 03:40:00|2238.3|2237.5|2232.6|2231.8|2238.3|2237.5|2228.6|2227.8|1548
1686541500000|2023-06-12 03:45:00|2233.1|2232.3|2235.1|2234.3|2237.1|2236.3|2233.1|2232.3|750
1686541800000|2023-06-12 03:50:00|2234.6|2233.8|2235.6|2234.8|2236.6|2235.8|2234.1|2233.3|546
1686542100000|2023-06-12 03:55:00|2235.8|2235|2237.1|2236.3|2237.1|2236.3|2235.6|2234.8|275
1686542400000|2023-06-12 04:00:00|2236.8|2236|2232.6|2231.8|2236.8|2236|2232.1|2231.3|648
1686542700000|2023-06-12 04:05:00|2232.8|2232|2233.6|2232.8|2235.1|2234.3|2232.6|2231.8|601
1686543000000|2023-06-12 04:10:00|2234.1|2233.3|2235.1|2234.3|2235.6|2234.8|2233.6|2232.8|304
1686543300000|2023-06-12 04:15:00|2235.3|2234.5|2233.6|2232.8|2235.6|2234.8|2233.6|2232.8|213
1686543600000|2023-06-12 04:20:00|2233.3|2232.5|2234.6|2233.8|2234.6|2233.8|2233.3|2232.5|170
1686543900000|2023-06-12 04:25:00|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2234.1|2233.3|175
1686544200000|2023-06-12 04:30:00|2234.6|2233.8|2236.1|2235.3|2236.6|2235.8|2234.6|2233.8|330
1686544500000|2023-06-12 04:35:00|2236.3|2235.5|2236.1|2235.3|2236.3|2235.5|2235.1|2234.3|284
1686544800000|2023-06-12 04:40:00|2235.6|2234.8|2235.6|2234.8|2236.1|2235.3|2235.6|2234.8|118
1686545100000|2023-06-12 04:45:00|2235.1|2234.3|2236.6|2235.8|2236.6|2235.8|2235.1|2234.3|220
1686545400000|2023-06-12 04:50:00|2236.3|2235.5|2236.1|2235.3|2236.3|2235.5|2235.6|2234.8|112
1686545700000|2023-06-12 04:55:00|2235.8|2235|2236.1|2235.3|2236.6|2235.8|2235.8|2235|165
1686546000000|2023-06-12 05:00:00|2236.6|2235.8|2237.1|2236.3|2237.6|2236.8|2236.6|2235.8|485
1686546300000|2023-06-12 05:05:00|2237.3|2236.5|2235.6|2234.8|2237.6|2236.8|2234.8|2234|754
1686546600000|2023-06-12 05:10:00|2235.8|2235|2236.1|2235.3|2236.1|2235.3|2235.6|2234.8|139
1686546900000|2023-06-12 05:15:00|2235.8|2235|2237.1|2236.3|2237.1|2236.3|2235.6|2234.8|300
1686547200000|2023-06-12 05:20:00|2237.6|2236.8|2239.1|2238.3|2239.1|2238.3|2237.1|2236.3|326
1686547500000|2023-06-12 05:25:00|2239.3|2238.5|2240.1|2239.3|2240.6|2239.8|2239.1|2238.3|390
1686547800000|2023-06-12 05:30:00|2239.6|2238.8|2238.6|2237.8|2240.1|2239.3|2238.1|2237.3|362
1686548100000|2023-06-12 05:35:00|2239.1|2238.3|2238.6|2237.8|2239.6|2238.8|2238.6|2237.8|306
1686548400000|2023-06-12 05:40:00|2239.1|2238.3|2239.6|2238.8|2240.1|2239.3|2238.6|2237.8|462
1686548700000|2023-06-12 05:45:00|2239.1|2238.3|2238.6|2237.8|2239.6|2238.8|2238.6|2237.8|302
1686549000000|2023-06-12 05:50:00|2239.1|2238.3|2240.6|2239.8|2240.6|2239.8|2239.1|2238.3|742
1686549300000|2023-06-12 05:55:00|2240.1|2239.3|2240.8|2240|2241.1|2240.3|2238.6|2237.8|3590
1686549600000|2023-06-12 06:00:00|2239.6|2238.8|2240.1|2239.3|2240.6|2239.8|2239.6|2238.8|2152
1686549900000|2023-06-12 06:05:00|2240.6|2239.8|2240|2238|2240.6|2239.8|2239.6|2237.9|577
1686550200000|2023-06-12 06:10:00|2240.2|2238.2|2242|2240|2242|2240|2240.2|2238.2|17
1686550500000|2023-06-12 06:15:00|2242.1|2240.1|2242|2240|2242.3|2240.3|2241|2239|855
1686550800000|2023-06-12 06:20:00|2241.9|2239.9|2241.9|2239.9|2242.3|2240.3|2241.8|2239.8|0
1686551100000|2023-06-12 06:25:00|2242.1|2240.1|2242.4|2240.4|2242.4|2240.4|2241.9|2239.9|0
1686551400000|2023-06-12 06:30:00|2242.1|2240.1|2241.9|2239.9|2242.3|2240.3|2241.8|2239.8|0
1686551700000|2023-06-12 06:35:00|2242.1|2240.1|2242.3|2240.3|2242.4|2240.4|2242.1|2240.1|0
1686552000000|2023-06-12 06:40:00|2242.1|2240.1|2242.3|2240.3|2242.4|2240.4|2241.9|2239.9|0
1686552300000|2023-06-12 06:45:00|2242.1|2240.1|2242.3|2240.3|2242.3|2240.3|2242.1|2240.1|0
1686552600000|2023-06-12 06:50:00|2242.2|2240.2|2242.1|2240.1|2242.2|2240.2|2241.9|2239.9|0
1686552900000|2023-06-12 06:55:00|2242.3|2240.3|2242.4|2240.4|2242.5|2240.5|2242.1|2240.1|0
1686553200000|2023-06-12 07:00:00|2242.5|2240.5|2243.5|2241.5|2243.5|2241.5|2242.3|2240.3|0
1686553500000|2023-06-12 07:05:00|2243.6|2241.6|2243.1|2241.1|2243.9|2241.9|2242.1|2240.1|0
1686553800000|2023-06-12 07:10:00|2243.3|2241.3|2243.1|2241.1|2243.5|2241.5|2242|2240|0
1686554100000|2023-06-12 07:15:00|2243.2|2241.2|2243.8|2241.8|2244.7|2242.7|2242.7|2240.7|0
1686554400000|2023-06-12 07:20:00|2244|2242|2244.4|2242.4|2244.7|2242.7|2243.8|2241.8|0
1686554700000|2023-06-12 07:25:00|2244.3|2242.3|2244.7|2242.7|2244.7|2242.7|2243.1|2241.1|0
1686555000000|2023-06-12 07:30:00|2244.6|2242.6|2245.8|2244.6|2245.8|2244.6|2243.8|2242.5|597
1686555300000|2023-06-12 07:35:00|2245.5|2244.3|2244.8|2243.6|2245.8|2244.6|2243.8|2242.6|138
1686555600000|2023-06-12 07:40:00|2245.3|2244.1|2243.3|2242.1|2245.3|2244.1|2243.3|2242.1|81
1686555900000|2023-06-12 07:45:00|2243.5|2242.3|2244.3|2243.1|2244.8|2243.6|2243.3|2242.1|85
1686556200000|2023-06-12 07:50:00|2244.5|2243.3|2247.3|2246.1|2248.3|2247.1|2244.3|2243.1|234
1686556500000|2023-06-12 07:55:00|2247|2245.8|2246.3|2245.1|2247.3|2246.1|2244.8|2243.6|99
1686556800000|2023-06-12 08:00:00|2245.8|2244.6|2248.3|2247.1|2249.3|2248.1|2245.8|2244.6|142
1686557100000|2023-06-12 08:05:00|2248|2246.8|2248.3|2247.1|2249.3|2248.1|2247.8|2246.6|58
1686557400000|2023-06-12 08:10:00|2248|2246.8|2248.3|2247.1|2248.3|2247.1|2246.8|2245.6|62
1686557700000|2023-06-12 08:15:00|2248|2246.8|2247.8|2246.6|2248.8|2247.6|2247.3|2246.1|76
1686558000000|2023-06-12 08:20:00|2248|2246.8|2247.8|2246.6|2248.8|2247.6|2247.3|2246.1|95
1686558300000|2023-06-12 08:25:00|2248|2246.8|2246.8|2245.6|2248|2246.8|2246.8|2245.6|81
1686558600000|2023-06-12 08:30:00|2247|2245.8|2246.8|2245.6|2247.8|2246.6|2246.3|2245.1|115
1686558900000|2023-06-12 08:35:00|2247.3|2246.1|2245.8|2244.6|2247.3|2246.1|2245.3|2244.1|108
1686559200000|2023-06-12 08:40:00|2246|2244.8|2245.8|2244.6|2246.3|2245.1|2245.8|2244.6|49
1686559500000|2023-06-12 08:45:00|2245.3|2244.1|2245.8|2244.6|2245.8|2244.6|2245.3|2244.1|66
1686559800000|2023-06-12 08:50:00|2245.3|2244.1|2245.8|2244.6|2245.8|2244.6|2244.5|2243.3|77
1686560100000|2023-06-12 08:55:00|2246.3|2245.1|2248.3|2247.1|2248.3|2247.1|2245.8|2244.6|345
1686560400000|2023-06-12 09:00:00|2248|2246.8|2249.8|2248.6|2250.3|2249.1|2247.8|2246.6|247
1686560700000|2023-06-12 09:05:00|2250.3|2249.1|2250.8|2249.6|2250.8|2249.6|2250.3|2249.1|166
1686561000000|2023-06-12 09:10:00|2250.3|2249.1|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|50
1686561300000|2023-06-12 09:15:00|2250.5|2249.3|2249.8|2248.6|2250.8|2249.6|2249.8|2248.6|46
1686561600000|2023-06-12 09:20:00|2250|2248.8|2250.8|2249.6|2251|2249.8|2250|2248.8|34
1686561900000|2023-06-12 09:25:00|2250.5|2249.3|2250.3|2249.1|2250.8|2249.6|2250.3|2249.1|26
1686562200000|2023-06-12 09:30:00|2249.8|2248.6|2248.8|2247.6|2250.8|2249.6|2248.8|2247.6|75
1686562500000|2023-06-12 09:35:00|2249|2247.8|2248.8|2247.6|2249.8|2248.6|2248.8|2247.6|26
1686562800000|2023-06-12 09:40:00|2248.3|2247.1|2246.8|2245.6|2248.3|2247.1|2246.3|2245.1|90
1686563100000|2023-06-12 09:45:00|2247.3|2246.1|2246.3|2245.1|2247.8|2246.6|2246.3|2245.1|59
1686563400000|2023-06-12 09:50:00|2246.8|2245.6|2246.8|2245.6|2247|2245.8|2246.3|2245.1|41
1686563700000|2023-06-12 09:55:00|2247|2245.8|2247.3|2246.1|2247.8|2246.6|2246.8|2245.6|41
1686564000000|2023-06-12 10:00:00|2246.8|2245.6|2246.8|2245.6|2247.3|2246.1|2246.3|2245.1|93
1686564300000|2023-06-12 10:05:00|2246.3|2245.1|2245.8|2244.6|2246.8|2245.6|2244.8|2243.6|102
1686564600000|2023-06-12 10:10:00|2245.5|2244.3|2245.5|2244.3|2245.8|2244.6|2244.8|2243.6|31
1686564900000|2023-06-12 10:15:00|2245.8|2244.6|2244.3|2243.1|2245.8|2244.6|2244.3|2243.1|60
1686565200000|2023-06-12 10:20:00|2244|2242.8|2243.3|2242.1|2244.3|2243.1|2242.8|2241.6|74
1686565500000|2023-06-12 10:25:00|2243.5|2242.3|2244.8|2243.6|2245.3|2244.1|2243.5|2242.3|45
1686565800000|2023-06-12 10:30:00|2245|2243.8|2245.3|2244.1|2245.8|2244.6|2245|2243.8|62
1686566100000|2023-06-12 10:35:00|2244.8|2243.6|2243.8|2242.6|2244.8|2243.6|2243.3|2242.1|11
1686566400000|2023-06-12 10:40:00|2244.3|2243.1|2244.3|2243.1|2244.8|2243.6|2243.8|2242.6|53
1686566700000|2023-06-12 10:45:00|2243.8|2242.6|2244.3|2243.1|2244.3|2243.1|2243.3|2242.1|48
1686567000000|2023-06-12 10:50:00|2244.5|2243.3|2245.8|2244.6|2245.8|2244.6|2244.3|2243.1|56
1686567300000|2023-06-12 10:55:00|2245.5|2244.3|2246.8|2245.6|2247|2245.8|2245.3|2244.1|34
1686567600000|2023-06-12 11:00:00|2246.3|2245.1|2247.3|2246.1|2247.5|2246.3|2245.8|2244.6|58
1686567900000|2023-06-12 11:05:00|2247.5|2246.3|2247.8|2246.6|2247.8|2246.6|2247.3|2246.1|49
1686568200000|2023-06-12 11:10:00|2247.5|2246.3|2246.8|2245.6|2247.8|2246.6|2246.8|2245.6|33
1686568500000|2023-06-12 11:15:00|2247|2245.8|2247.8|2246.6|2247.8|2246.6|2247|2245.8|40
1686568800000|2023-06-12 11:20:00|2248.3|2247.1|2248.8|2247.6|2248.8|2247.6|2248.3|2247.1|44
1686569100000|2023-06-12 11:25:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|33
1686569400000|2023-06-12 11:30:00|2248.8|2247.6|2248.8|2247.6|2249.3|2248.1|2248.8|2247.6|37
1686569700000|2023-06-12 11:35:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|21
1686570000000|2023-06-12 11:40:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|19
1686570300000|2023-06-12 11:45:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|32
1686570600000|2023-06-12 11:50:00|2249.8|2248.6|2249|2247.8|2249.8|2248.6|2248.8|2247.6|41
1686570900000|2023-06-12 11:55:00|2248.8|2247.6|2248.3|2247.1|2249|2247.8|2248.3|2247.1|18
1686571200000|2023-06-12 12:00:00|2248.8|2247.6|2248.3|2247.1|2248.8|2247.6|2247.8|2246.6|31
1686571500000|2023-06-12 12:05:00|2248|2246.8|2247.8|2246.6|2248.3|2247.1|2247.3|2246.1|17
1686571800000|2023-06-12 12:10:00|2248.3|2247.1|2248.8|2247.6|2248.8|2247.6|2248.3|2247.1|13
1686572100000|2023-06-12 12:15:00|2248.3|2247.1|2247.8|2246.6|2248.5|2247.3|2247.3|2246.1|35
1686572400000|2023-06-12 12:20:00|2247.5|2246.3|2246.3|2245.1|2247.5|2246.3|2246.3|2245.1|168
1686572700000|2023-06-12 12:25:00|2246.8|2245.6|2246.3|2245.1|2246.8|2245.6|2246.3|2245.1|165
1686573000000|2023-06-12 12:30:00|2246.8|2245.6|2246.5|2245.3|2247.3|2246.1|2246.3|2245.1|269
1686573300000|2023-06-12 12:35:00|2246.3|2245.1|2247.3|2246.1|2247.3|2246.1|2246.3|2245.1|71
1686573600000|2023-06-12 12:40:00|2246.8|2245.6|2246.3|2245.1|2247.3|2246.1|2246.3|2245.1|59
1686573900000|2023-06-12 12:45:00|2245.8|2244.6|2246.3|2245.1|2246.8|2245.6|2245.8|2244.6|29
1686574200000|2023-06-12 12:50:00|2246.8|2245.6|2246.8|2245.6|2246.8|2245.6|2246.8|2245.6|15
1686574500000|2023-06-12 12:55:00|2247.3|2246.1|2248.3|2247.1|2248.3|2247.1|2247.3|2246.1|169
1686574800000|2023-06-12 13:00:00|2248|2246.8|2248.8|2247.6|2248.8|2247.6|2247.8|2246.6|369
1686575100000|2023-06-12 13:05:00|2248.5|2247.3|2247.8|2246.6|2248.8|2247.6|2247.8|2246.6|138
1686575400000|2023-06-12 13:10:00|2248|2246.8|2247.8|2246.6|2248.5|2247.3|2247.8|2246.6|228
1686575700000|2023-06-12 13:15:00|2247.3|2246.1|2246.8|2245.6|2247.8|2246.6|2246.8|2245.6|240
1686576000000|2023-06-12 13:20:00|2246.3|2245.1|2245.8|2244.6|2246.8|2245.6|2245.3|2244.1|302
1686576300000|2023-06-12 13:25:00|2246.3|2245.1|2245.3|2244.1|2246.3|2245.1|2245.3|2244.1|220
1686576600000|2023-06-12 13:30:00|2245.8|2244.6|2247.3|2246.1|2248|2246.8|2245.5|2244.3|115
1686576900000|2023-06-12 13:35:00|2247|2245.8|2246.8|2245.6|2247.3|2246.1|2244.8|2243.6|204
1686577200000|2023-06-12 13:40:00|2247|2245.8|2246.8|2245.6|2248.3|2247.1|2246.3|2245.1|147
1686577500000|2023-06-12 13:45:00|2246.5|2245.3|2248.3|2247.1|2248.3|2247.1|2246.3|2245.1|110
1686577800000|2023-06-12 13:50:00|2248.5|2247.3|2250|2248.8|2250.8|2249.6|2248.3|2247.1|158
1686578100000|2023-06-12 13:55:00|2249.8|2248.6|2250.8|2249.6|2250.8|2249.6|2249.8|2248.6|93
1686578400000|2023-06-12 14:00:00|2251.3|2250.1|2249.8|2248.6|2251.3|2250.1|2249.8|2248.6|172
1686578700000|2023-06-12 14:05:00|2249.3|2248.1|2249.3|2248.1|2249.3|2248.1|2248.3|2247.1|129
1686579000000|2023-06-12 14:10:00|2249|2247.8|2251|2249.8|2251|2249.8|2248.5|2247.3|131
1686579300000|2023-06-12 14:15:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2249.8|2248.6|85
1686579600000|2023-06-12 14:20:00|2251|2249.8|2251.3|2250.1|2252.3|2251.1|2250.3|2249.1|468
1686579900000|2023-06-12 14:25:00|2250.8|2249.6|2251.8|2250.6|2252.3|2251.1|2250.3|2249.1|85
1686580200000|2023-06-12 14:30:00|2251.5|2250.3|2251.8|2250.6|2252.3|2251.1|2250.8|2249.6|49
1686580500000|2023-06-12 14:35:00|2251.3|2250.1|2250.8|2249.6|2251.5|2250.3|2250.3|2249.1|204
1686580800000|2023-06-12 14:40:00|2250.3|2249.1|2251.3|2250.1|2251.8|2250.6|2249.3|2248.1|260
1686581100000|2023-06-12 14:45:00|2251.5|2250.3|2251.3|2250.1|2251.8|2250.6|2250.8|2249.6|70
1686581400000|2023-06-12 14:50:00|2251.5|2250.3|2250.8|2249.6|2251.8|2250.6|2250.5|2249.3|57
1686581700000|2023-06-12 14:55:00|2250.5|2249.3|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|53
1686582000000|2023-06-12 15:00:00|2251|2249.8|2251|2249.8|2252.3|2251.1|2251|2249.8|120
1686582300000|2023-06-12 15:05:00|2251.3|2250.1|2249.5|2248.3|2251.8|2250.6|2249.3|2248.1|48
1686582600000|2023-06-12 15:10:00|2249.8|2248.6|2249.8|2248.6|2250.3|2249.1|2249.3|2248.1|39
1686582900000|2023-06-12 15:15:00|2249.5|2248.3|2250.8|2249.6|2250.8|2249.6|2249.5|2248.3|58
1686583200000|2023-06-12 15:20:00|2250.3|2249.1|2249.3|2248.1|2250.3|2249.1|2248.8|2247.6|108
1686583500000|2023-06-12 15:25:00|2249.8|2248.6|2249.3|2248.1|2249.8|2248.6|2249.3|2248.1|150
1686583800000|2023-06-12 15:30:00|2249.8|2248.6|2250.8|2249.6|2251.8|2250.6|2249.8|2248.6|201
1686584100000|2023-06-12 15:35:00|2251.3|2250.1|2251.3|2250.1|2251.8|2250.6|2250.3|2249.1|138
1686584400000|2023-06-12 15:40:00|2251.5|2250.3|2251.8|2250.6|2251.8|2250.6|2251.3|2250.1|88
1686584700000|2023-06-12 15:45:00|2251.3|2250.1|2251.3|2250.1|2251.8|2250.6|2251.3|2250.1|57
1686585000000|2023-06-12 15:50:00|2251.5|2250.3|2250.8|2249.6|2251.8|2250.6|2250.8|2249.6|31
1686585300000|2023-06-12 15:55:00|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|28
1686585600000|2023-06-12 16:00:00|2250.8|2249.6|2250.8|2249.6|2251.3|2250.1|2250.8|2249.6|33
1686585900000|2023-06-12 16:05:00|2251|2249.8|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|19
1686586200000|2023-06-12 16:10:00|2251|2249.8|2251.3|2250.1|2251.8|2250.6|2250.8|2249.6|114
1686586500000|2023-06-12 16:15:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|68
1686586800000|2023-06-12 16:20:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|18
1686587100000|2023-06-12 16:25:00|2251|2249.8|2251.8|2250.6|2251.8|2250.6|2251|2249.8|52
1686587400000|2023-06-12 16:30:00|2252.3|2251.1|2252.3|2251.1|2252.3|2251.1|2252.3|2251.1|9
1686587700000|2023-06-12 16:35:00|2251.8|2250.6|2252.3|2251.1|2252.3|2251.1|2251.8|2250.6|28
1686588000000|2023-06-12 16:40:00|||||||||28
1686588300000|2023-06-12 16:45:00|2252.8|2251.6|2251.8|2250.6|2252.8|2251.6|2251.3|2250.1|54
1686588600000|2023-06-12 16:50:00|2252.3|2251.1|2251.8|2250.6|2252.3|2251.1|2251.8|2250.6|24
1686588900000|2023-06-12 16:55:00|2252.3|2251.1|2251.8|2250.6|2252.3|2251.1|2251.8|2250.6|15
1686589200000|2023-06-12 17:00:00|2251.3|2250.1|2251.3|2250.1|2251.8|2250.6|2251.3|2250.1|71
1686589500000|2023-06-12 17:05:00|2250.8|2249.6|2250.3|2249.1|2251.3|2250.1|2250.3|2249.1|103
1686589800000|2023-06-12 17:10:00|2250.8|2249.6|2250.8|2249.6|2251.3|2250.1|2250.8|2249.6|28
1686590100000|2023-06-12 17:15:00|2250.5|2249.3|2249.8|2248.6|2250.8|2249.6|2249.3|2248.1|69
1686590400000|2023-06-12 17:20:00|2249.3|2248.1|2249.8|2248.6|2249.8|2248.6|2249.3|2248.1|26
1686590700000|2023-06-12 17:25:00|2250.3|2249.1|2249.8|2248.6|2250.3|2249.1|2249.8|2248.6|25
1686591000000|2023-06-12 17:30:00|2250|2248.8|2250.3|2249.1|2250.3|2249.1|2249.8|2248.6|17
1686591300000|2023-06-12 17:35:00|2249.8|2248.6|2250.8|2249.6|2250.8|2249.6|2249.8|2248.6|22
1686591600000|2023-06-12 17:40:00|2251.3|2250.1|2251|2249.8|2251.3|2250.1|2250.8|2249.6|16
1686591900000|2023-06-12 17:45:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|50
1686592200000|2023-06-12 17:50:00|2250.8|2249.6|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|19
1686592500000|2023-06-12 17:55:00|2251.8|2250.6|2251.3|2250.1|2251.8|2250.6|2251.3|2250.1|29
1686592800000|2023-06-12 18:00:00|2251.5|2250.3|2250.8|2249.6|2251.5|2250.3|2250.8|2249.6|24
1686593100000|2023-06-12 18:05:00|2250.3|2249.1|2250.8|2249.6|2250.8|2249.6|2250.3|2249.1|22
1686593400000|2023-06-12 18:10:00|||||||||3
1686593700000|2023-06-12 18:15:00|2251.3|2250.1|2250.8|2249.6|2251.3|2250.1|2250.8|2249.6|22
1686594000000|2023-06-12 18:20:00|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|21
1686594300000|2023-06-12 18:25:00|2250.8|2249.6|2250.8|2249.6|2251.3|2250.1|2250.8|2249.6|17
1686594600000|2023-06-12 18:30:00|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|2251|2249.8|14
1686594900000|2023-06-12 18:35:00|2251.5|2250.3|2250.8|2249.6|2251.5|2250.3|2250.5|2249.3|8
1686595200000|2023-06-12 18:40:00|2250.5|2249.3|2250.8|2249.6|2250.8|2249.6|2250.5|2249.3|12
1686595500000|2023-06-12 18:45:00|2251|2249.8|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|17
1686595800000|2023-06-12 18:50:00|2251.8|2250.6|2251.8|2250.6|2252.3|2251.1|2251.3|2250.1|67
1686596100000|2023-06-12 18:55:00|2252|2250.8|2252.8|2251.6|2252.8|2251.6|2251.8|2250.6|16
1686596400000|2023-06-12 19:00:00|2252.3|2251.1|2253.3|2252.1|2253.3|2252.1|2252.3|2251.1|45
1686596700000|2023-06-12 19:05:00|2253.8|2252.6|2253.8|2252.6|2254.3|2253.1|2253.5|2252.3|66
1686597000000|2023-06-12 19:10:00|2254.3|2253.1|2254.8|2253.6|2255.3|2254.1|2254.3|2253.1|69
1686597300000|2023-06-12 19:15:00|2255|2253.8|2255.3|2254.1|2256.3|2255.1|2255|2253.8|106
1686597600000|2023-06-12 19:20:00|2255|2253.8|2254.8|2253.6|2255.3|2254.1|2254.3|2253.1|64
1686597900000|2023-06-12 19:25:00|2254.3|2253.1|2254.8|2253.6|2254.8|2253.6|2254.3|2253.1|62
1686598200000|2023-06-12 19:30:00|2255.3|2254.1|2255.8|2254.6|2255.8|2254.6|2254.8|2253.6|74
1686598500000|2023-06-12 19:35:00|2255.5|2254.3|2256.3|2255.1|2256.3|2255.1|2255.3|2254.1|93
1686598800000|2023-06-12 19:40:00|2255.8|2254.6|2255.8|2254.6|2256.5|2255.3|2255.8|2254.6|44
1686599100000|2023-06-12 19:45:00|2256|2254.8|2255.3|2254.1|2256|2254.8|2254.8|2253.6|69
1686599400000|2023-06-12 19:50:00|2255.5|2254.3|2254.8|2253.6|2255.8|2254.6|2254.8|2253.6|75
1686599700000|2023-06-12 19:55:00|2254.5|2253.3|2255.3|2254.1|2255.8|2254.6|2253.8|2252.6|198
1686600000000|2023-06-12 20:00:00|2255|2253.8|2254.8|2253.6|2255|2253.8|2254.3|2253.1|68
1686600300000|2023-06-12 20:05:00|2254.3|2253.1|2254.8|2253.6|2255.3|2254.1|2254.3|2253.1|293
1686600600000|2023-06-12 20:10:00|2255|2253.8|2254.8|2253.6|2255.3|2254.1|2254.8|2253.6|65
1686600900000|2023-06-12 20:15:00|2255|2253.8|2255.3|2254.1|2255.3|2254.1|2254.8|2253.6|42
1686601200000|2023-06-12 20:20:00|2254.8|2253.6|2255.3|2254.1|2255.3|2254.1|2254.8|2253.6|13
1686601500000|2023-06-12 20:25:00|2254.8|2253.6|2255|2253.8|2255.3|2254.1|2254.8|2253.6|16
1686601800000|2023-06-12 20:30:00|2254.8|2253.6|2254.8|2253.6|2255.3|2254.1|2254.8|2253.6|42
1686602100000|2023-06-12 20:35:00|||||||||29
1686602400000|2023-06-12 20:40:00|2254.5|2253.3|2254.3|2253.1|2254.8|2253.6|2254.3|2253.1|33
1686603000000|2023-06-12 20:50:00|2253.8|2252.6|2254.9|2252.9|2254.9|2252.9|2253.8|2252.6|37
1686603300000|2023-06-12 20:55:00|2254.8|2252.8|2254.7|2252.7|2255|2253|2254.7|2252.7|0
1686603600000|2023-06-12 21:00:00|2254.6|2252.6|2254.7|2252.7|2254.7|2252.7|2254.6|2252.6|6
1686603900000|2023-06-12 21:05:00|2254.8|2252.8|2254.6|2252.6|2254.8|2252.8|2254.6|2252.6|0
1686604500000|2023-06-12 21:15:00|2254.5|2252.5|2254.5|2252.5|2254.6|2252.6|2254.4|2252.4|0
1686604800000|2023-06-12 21:20:00|2254.4|2252.4|2254.5|2252.5|2254.5|2252.5|2254.4|2252.4|0
1686605400000|2023-06-12 21:30:00|2254.4|2252.4|2254.4|2252.4|2254.5|2252.5|2254.4|2252.4|0
1686605700000|2023-06-12 21:35:00|2254.3|2252.3|2254.4|2252.4|2254.4|2252.4|2254.3|2252.3|0
1686606000000|2023-06-12 21:40:00|2254.3|2252.3|2254.4|2252.4|2254.4|2252.4|2254.3|2252.3|0
1686606300000|2023-06-12 21:45:00|2254.3|2252.3|2254.3|2252.3|2254.3|2252.3|2254.3|2252.3|0
1686606600000|2023-06-12 21:50:00|2254.4|2252.4|2254.4|2252.4|2254.4|2252.4|2254.3|2252.3|0
1686607200000|2023-06-12 22:00:00|2254.3|2252.3|2255.7|2253.7|2255.7|2253.7|2254|2252|0
1686607500000|2023-06-12 22:05:00|2255.5|2253.5|2255.7|2253.7|2255.7|2253.7|2255.5|2253.5|0
1686607800000|2023-06-12 22:10:00|2255.5|2253.5|2255.7|2253.7|2255.7|2253.7|2255.5|2253.5|0
1686608100000|2023-06-12 22:15:00|2255.5|2253.5|2255.7|2253.7|2255.7|2253.7|2255.5|2253.5|0
1686608400000|2023-06-12 22:20:00|2255.1|2253.1|2255.1|2253.1|2255.1|2253.1|2255.1|2253.1|0
1686608700000|2023-06-12 22:25:00|2255.2|2253.2|2255.1|2253.1|2255.2|2253.2|2255.1|2253.1|0
1686609600000|2023-06-12 22:40:00|2255.3|2253.3|2255.7|2253.7|2255.7|2253.7|2255.1|2253.1|0
1686609900000|2023-06-12 22:45:00|2255.8|2253.8|2256.7|2254.7|2257|2255|2255.8|2253.8|0
1686610200000|2023-06-12 22:50:00|2256.8|2254.8|2257|2255|2257.1|2255.1|2256.4|2254.4|0
1686610500000|2023-06-12 22:55:00|2256.6|2254.6|2256.9|2254.9|2257.1|2255.1|2256.5|2254.5|0
1686610800000|2023-06-12 23:00:00|2257|2255|2256.8|2254.8|2257.6|2255.6|2256.8|2254.8|0
1686611100000|2023-06-12 23:05:00|2257|2255|2257.1|2255.1|2257.5|2255.5|2256.9|2254.9|0
1686611400000|2023-06-12 23:10:00|2257.2|2255.2|2257.6|2255.6|2257.6|2255.6|2257.1|2255.1|0
1686611700000|2023-06-12 23:15:00|2257.3|2255.3|2256.5|2254.5|2257.3|2255.3|2256.4|2254.4|0
1686612000000|2023-06-12 23:20:00|2256.4|2254.4|2255.9|2253.9|2256.5|2254.5|2255.6|2253.6|0
1686612300000|2023-06-12 23:25:00|2255.6|2253.6|2256.1|2254.1|2256.1|2254.1|2255.5|2253.5|0
1686612600000|2023-06-12 23:30:00|2256|2254|2254.1|2252.1|2256|2254|2254.1|2252.1|0
1686612900000|2023-06-12 23:35:00|2254.2|2252.2|2253.5|2251.5|2254.4|2252.4|2253.5|2251.5|0
1686613200000|2023-06-12 23:40:00|2253.7|2251.7|2253.2|2251.2|2253.8|2251.8|2252.9|2250.9|0
1686613500000|2023-06-12 23:45:00|2253.1|2251.1|2249.3|2248.1|2253.1|2251.1|2248.3|2247.1|803
1686613800000|2023-06-12 23:50:00|2249.8|2248.6|2249.3|2248.1|2251.3|2250.1|2248.8|2247.6|377
1686614100000|2023-06-12 23:55:00|2249.8|2248.6|2249.3|2248.1|2249.8|2248.6|2247.3|2246.1|567
1686614400000|2023-06-13 00:00:00|2249.1|2248.3|2252.1|2251.3|2254.6|2253.8|2249.1|2248.3|2367
1686614700000|2023-06-13 00:05:00|2251.6|2250.8|2255.1|2254.3|2255.3|2254.5|2251.6|2250.8|1115
1686615000000|2023-06-13 00:10:00|2255.6|2254.8|2257.3|2256.5|2257.6|2256.8|2253.6|2252.8|1087
1686615300000|2023-06-13 00:15:00|2257.6|2256.8|2255.6|2254.8|2258.1|2257.3|2255.6|2254.8|759
1686615600000|2023-06-13 00:20:00|2256.1|2255.3|2256.1|2255.3|2256.1|2255.3|2254.6|2253.8|414
1686615900000|2023-06-13 00:25:00|2255.6|2254.8|2253.6|2252.8|2255.6|2254.8|2253.6|2252.8|545
1686616200000|2023-06-13 00:30:00|2253.1|2252.3|2255.6|2254.8|2256.1|2255.3|2253.1|2252.3|603
1686616500000|2023-06-13 00:35:00|2255.1|2254.3|2253.6|2252.8|2255.6|2254.8|2253.1|2252.3|585
1686616800000|2023-06-13 00:40:00|2254.1|2253.3|2253.6|2252.8|2254.1|2253.3|2253.1|2252.3|944
1686617100000|2023-06-13 00:45:00|2254.1|2253.3|2254.6|2253.8|2255.1|2254.3|2254.1|2253.3|550
1686617400000|2023-06-13 00:50:00|2254.8|2254|2251.6|2250.8|2255.1|2254.3|2251.6|2250.8|740
1686617700000|2023-06-13 00:55:00|2251.8|2251|2253.1|2252.3|2253.3|2252.5|2251.1|2250.3|411
1686618000000|2023-06-13 01:00:00|2253.6|2252.8|2254.1|2253.3|2254.6|2253.8|2252.1|2251.3|416
1686618300000|2023-06-13 01:05:00|2254.3|2253.5|2256.1|2255.3|2256.1|2255.3|2254.3|2253.5|382
1686618600000|2023-06-13 01:10:00|2256.6|2255.8|2256.6|2255.8|2257.1|2256.3|2256.1|2255.3|315
1686618900000|2023-06-13 01:15:00|2257.1|2256.3|2256.6|2255.8|2257.1|2256.3|2255.1|2254.3|308
1686619200000|2023-06-13 01:20:00|2257.1|2256.3|2258.6|2257.8|2259.6|2258.8|2257.1|2256.3|527
1686619500000|2023-06-13 01:25:00|2259.1|2258.3|2261.6|2260.8|2261.6|2260.8|2258.1|2257.3|860
1686619800000|2023-06-13 01:30:00|2261.1|2260.3|2261.1|2260.3|2263.8|2263|2260.1|2259.3|1223
1686620100000|2023-06-13 01:35:00|2261.6|2260.8|2264.1|2263.3|2264.1|2263.3|2261.1|2260.3|749
1686620400000|2023-06-13 01:40:00|2263.6|2262.8|2264.1|2263.3|2265.1|2264.3|2262.6|2261.8|814
1686620700000|2023-06-13 01:45:00|2263.6|2262.8|2263.6|2262.8|2264.1|2263.3|2262.1|2261.3|536
1686621000000|2023-06-13 01:50:00|2263.3|2262.5|2263.6|2262.8|2264.1|2263.3|2262.1|2261.3|374
1686621300000|2023-06-13 01:55:00|2263.1|2262.3|2263.6|2262.8|2264.1|2263.3|2262.6|2261.8|369
1686621600000|2023-06-13 02:00:00|2263.8|2263|2266.1|2265.3|2266.6|2265.8|2263.8|2263|617
1686621900000|2023-06-13 02:05:00|2265.6|2264.8|2265.6|2264.8|2266.6|2265.8|2264.8|2264|518
1686622200000|2023-06-13 02:10:00|2265.1|2264.3|2263.6|2262.8|2265.6|2264.8|2261.6|2260.8|570
1686622500000|2023-06-13 02:15:00|2263.3|2262.5|2260.6|2259.8|2263.3|2262.5|2260.1|2259.3|504
1686622800000|2023-06-13 02:20:00|2260.8|2260|2263.6|2262.8|2263.6|2262.8|2260.8|2260|385
1686623100000|2023-06-13 02:25:00|2263.3|2262.5|2263.6|2262.8|2263.6|2262.8|2262.1|2261.3|266
1686623400000|2023-06-13 02:30:00|2263.1|2262.3|2262.1|2261.3|2263.1|2262.3|2261.1|2260.3|271
1686623700000|2023-06-13 02:35:00|2261.8|2261|2263.6|2262.8|2263.6|2262.8|2261.8|2261|99
1686624000000|2023-06-13 02:40:00|2264.1|2263.3|2263.6|2262.8|2264.8|2264|2263.1|2262.3|134
1686624300000|2023-06-13 02:45:00|2264.1|2263.3|2264.1|2263.3|2264.1|2263.3|2263.6|2262.8|95
1686624600000|2023-06-13 02:50:00|2264.6|2263.8|2265.1|2264.3|2265.1|2264.3|2264.1|2263.3|132
1686624900000|2023-06-13 02:55:00|2265.3|2264.5|2264.6|2263.8|2266.1|2265.3|2264.6|2263.8|221
1686625200000|2023-06-13 03:00:00|2265.1|2264.3|2264.6|2263.8|2265.1|2264.3|2263.6|2262.8|197
1686625500000|2023-06-13 03:05:00|2264.1|2263.3|2264.6|2263.8|2264.6|2263.8|2263.6|2262.8|127
1686625800000|2023-06-13 03:10:00|2264.1|2263.3|2265.1|2264.3|2265.1|2264.3|2264.1|2263.3|74
1686626100000|2023-06-13 03:15:00|2264.6|2263.8|2264.1|2263.3|2264.6|2263.8|2264.1|2263.3|87
1686626400000|2023-06-13 03:20:00|2264.6|2263.8|2264.6|2263.8|2265.1|2264.3|2264.6|2263.8|123
1686626700000|2023-06-13 03:25:00|2265.1|2264.3|2264.1|2263.3|2265.6|2264.8|2264.1|2263.3|251
1686627000000|2023-06-13 03:30:00|2264.6|2263.8|2270.1|2269.3|2270.6|2269.8|2264.6|2263.8|1678
1686627300000|2023-06-13 03:35:00|2269.6|2268.8|2268.6|2267.8|2270.1|2269.3|2267.6|2266.8|712
1686627600000|2023-06-13 03:40:00|2268.1|2267.3|2271.1|2270.3|2271.6|2270.8|2268.1|2267.3|893
1686627900000|2023-06-13 03:45:00|2270.6|2269.8|2273.1|2272.3|2274.1|2273.3|2270.1|2269.3|1018
1686628200000|2023-06-13 03:50:00|2273.3|2272.5|2273.6|2272.8|2273.6|2272.8|2272.1|2271.3|481
1686628500000|2023-06-13 03:55:00|2273.1|2272.3|2272.6|2271.8|2273.6|2272.8|2272.1|2271.3|518
1686628800000|2023-06-13 04:00:00|2273.1|2272.3|2273.1|2272.3|2274.1|2273.3|2272.1|2271.3|640
1686629100000|2023-06-13 04:05:00|2273.3|2272.5|2271.6|2270.8|2273.6|2272.8|2271.1|2270.3|446
1686629400000|2023-06-13 04:10:00|2271.3|2270.5|2271.1|2270.3|2271.6|2270.8|2270.1|2269.3|511
1686629700000|2023-06-13 04:15:00|2270.6|2269.8|2268.6|2267.8|2271.1|2270.3|2268.6|2267.8|425
1686630000000|2023-06-13 04:20:00|2268.8|2268|2269.1|2268.3|2269.6|2268.8|2268.6|2267.8|402
1686630300000|2023-06-13 04:25:00|2268.8|2268|2267.1|2266.3|2269.1|2268.3|2267.1|2266.3|322
1686630600000|2023-06-13 04:30:00|2267.6|2266.8|2268.6|2267.8|2269.1|2268.3|2267.6|2266.8|410
1686630900000|2023-06-13 04:35:00|2269.1|2268.3|2266.3|2265.5|2269.1|2268.3|2266.1|2265.3|517
1686631200000|2023-06-13 04:40:00|2266.6|2265.8|2268.6|2267.8|2268.6|2267.8|2266.6|2265.8|562
1686631500000|2023-06-13 04:45:00|2269.1|2268.3|2265.6|2264.8|2269.6|2268.8|2265.1|2264.3|514
1686631800000|2023-06-13 04:50:00|2266.1|2265.3|2266.1|2265.3|2266.6|2265.8|2263.6|2262.8|540
1686632100000|2023-06-13 04:55:00|2266.6|2265.8|2265.8|2265|2267.6|2266.8|2265.1|2264.3|414
1686632400000|2023-06-13 05:00:00|2266.1|2265.3|2268.1|2267.3|2268.1|2267.3|2265.6|2264.8|557
1686632700000|2023-06-13 05:05:00|2267.6|2266.8|2265.1|2264.3|2267.6|2266.8|2265.1|2264.3|494
1686633000000|2023-06-13 05:10:00|2265.6|2264.8|2265.6|2264.8|2265.6|2264.8|2264.1|2263.3|529
1686633300000|2023-06-13 05:15:00|2265.1|2264.3|2265.1|2264.3|2266.1|2265.3|2264.6|2263.8|463
1686633600000|2023-06-13 05:20:00|2265.6|2264.8|2264.6|2263.8|2265.6|2264.8|2263.6|2262.8|430
1686633900000|2023-06-13 05:25:00|2265.1|2264.3|2266.1|2265.3|2267.1|2266.3|2264.6|2263.8|645
1686634200000|2023-06-13 05:30:00|2266.3|2265.5|2268.1|2267.3|2268.6|2267.8|2265.6|2264.8|1109
1686634500000|2023-06-13 05:35:00|2268.6|2267.8|2267.6|2266.8|2269.1|2268.3|2267.6|2266.8|678
1686634800000|2023-06-13 05:40:00|2267.1|2266.3|2266.3|2265.5|2267.1|2266.3|2266.1|2265.3|519
1686635100000|2023-06-13 05:45:00|2266.6|2265.8|2265.1|2264.3|2266.6|2265.8|2264.6|2263.8|860
1686635400000|2023-06-13 05:50:00|2265.6|2264.8|2268.1|2267.3|2269.1|2268.3|2265.6|2264.8|1443
1686635700000|2023-06-13 05:55:00|2267.6|2266.8|2266.1|2265.3|2268.3|2267.5|2265.6|2264.8|4084
1686636000000|2023-06-13 06:00:00|2265.6|2264.8|2265.6|2264.8|2266.8|2266|2264.1|2263.3|2986
1686636300000|2023-06-13 06:05:00|2266.1|2265.3|2268|2266|2268|2266.3|2265.6|2264.8|1008
1686636600000|2023-06-13 06:10:00|2268.1|2266.1|2268.4|2266.4|2269.3|2267.3|2267.8|2265.8|25
1686636900000|2023-06-13 06:15:00|2268.5|2266.5|2269.1|2267.1|2269.4|2267.4|2268.4|2266.4|546
1686637200000|2023-06-13 06:20:00|2269.2|2267.2|2270.5|2268.5|2271.2|2269.2|2269.1|2267.1|0
1686637500000|2023-06-13 06:25:00|2270.4|2268.4|2270.1|2268.1|2270.6|2268.6|2269.5|2267.5|0
1686637800000|2023-06-13 06:30:00|2270.3|2268.3|2271.4|2269.4|2271.5|2269.5|2269.8|2267.8|0
1686638100000|2023-06-13 06:35:00|2271.3|2269.3|2270.6|2268.6|2271.4|2269.4|2270.4|2268.4|0
1686638400000|2023-06-13 06:40:00|2270.5|2268.5|2270.3|2268.3|2270.8|2268.8|2270.3|2268.3|0
1686638700000|2023-06-13 06:45:00|2270.4|2268.4|2269.5|2267.5|2270.4|2268.4|2269.2|2267.2|0
1686639000000|2023-06-13 06:50:00|2269.3|2267.3|2270.1|2268.1|2270.2|2268.2|2269.2|2267.2|0
1686639300000|2023-06-13 06:55:00|2269.9|2267.9|2269.5|2267.5|2270.4|2268.4|2269.5|2267.5|0
1686639600000|2023-06-13 07:00:00|2269.3|2267.3|2269.8|2267.8|2270.4|2268.4|2269|2267|0
1686639900000|2023-06-13 07:05:00|2269.7|2267.7|2269.5|2267.5|2270|2268|2269.1|2267.1|0
1686640200000|2023-06-13 07:10:00|2269.7|2267.7|2269.8|2267.8|2270.1|2268.1|2269|2267|0
1686640500000|2023-06-13 07:15:00|2269.9|2267.9|2269.9|2267.9|2270|2268|2268.7|2266.7|0
1686640800000|2023-06-13 07:20:00|2269.6|2267.6|2269.9|2267.9|2270.3|2268.3|2269|2267|0
1686641100000|2023-06-13 07:25:00|2270.5|2268.5|2270.9|2268.9|2271.3|2269.3|2270.2|2268.2|0
1686641400000|2023-06-13 07:30:00|2271.3|2269.3|2273.8|2272.6|2274.3|2273.1|2270.3|2269.1|835
1686641700000|2023-06-13 07:35:00|2274|2272.8|2274.3|2273.1|2274.8|2273.6|2273.3|2272.1|289
1686642000000|2023-06-13 07:40:00|2273.8|2272.6|2274.3|2273.1|2274.8|2273.6|2272.8|2271.6|199
1686642300000|2023-06-13 07:45:00|2274.5|2273.3|2274.8|2273.6|2275.3|2274.1|2274.3|2273.1|401
1686642600000|2023-06-13 07:50:00|2274.3|2273.1|2272.3|2271.1|2274.3|2273.1|2271.8|2270.6|199
1686642900000|2023-06-13 07:55:00|2271.8|2270.6|2272.3|2271.1|2272.5|2271.3|2270.8|2269.6|352
1686643200000|2023-06-13 08:00:00|2271.8|2270.6|2272.3|2271.1|2272.8|2271.6|2270.8|2269.6|249
1686643500000|2023-06-13 08:05:00|2272.8|2271.6|2272.3|2271.1|2273.8|2272.6|2271.8|2270.6|105
1686643800000|2023-06-13 08:10:00|2271.8|2270.6|2272.8|2271.6|2273.3|2272.1|2271.3|2270.1|87
1686644100000|2023-06-13 08:15:00|2273.3|2272.1|2274.3|2273.1|2274.3|2273.1|2272.8|2271.6|197
1686644400000|2023-06-13 08:20:00|2274.8|2273.6|2278.3|2277.1|2278.3|2277.1|2274.5|2273.3|382
1686644700000|2023-06-13 08:25:00|2277.8|2276.6|2278|2276.8|2279.8|2278.6|2276.8|2275.6|270
1686645000000|2023-06-13 08:30:00|2278.3|2277.1|2281.3|2280.1|2281.8|2280.6|2277.8|2276.6|384
1686645300000|2023-06-13 08:35:00|2281|2279.8|2279.8|2278.6|2281.5|2280.3|2278.3|2277.1|229
1686645600000|2023-06-13 08:40:00|2279.5|2278.3|2278.3|2277.1|2280.8|2279.6|2277.8|2276.6|300
1686645900000|2023-06-13 08:45:00|2278.5|2277.3|2280.8|2279.6|2280.8|2279.6|2278.3|2277.1|94
1686646200000|2023-06-13 08:50:00|2280.3|2279.1|2279.3|2278.1|2280.3|2279.1|2278.8|2277.6|70
1686646500000|2023-06-13 08:55:00|2279|2277.8|2277.5|2276.3|2279.3|2278.1|2277.3|2276.1|353
1686646800000|2023-06-13 09:00:00|2277.3|2276.1|2278.3|2277.1|2278.8|2277.6|2277.3|2276.1|472
1686647100000|2023-06-13 09:05:00|2278.5|2277.3|2279.3|2278.1|2279.5|2278.3|2278.3|2277.1|255
1686647400000|2023-06-13 09:10:00|2278.8|2277.6|2279.3|2278.1|2279.8|2278.6|2278.8|2277.6|506
1686647700000|2023-06-13 09:15:00|2279.5|2278.3|2278.3|2277.1|2279.8|2278.6|2278|2276.8|65
1686648000000|2023-06-13 09:20:00|2277.8|2276.6|2276|2274.8|2277.8|2276.6|2275|2273.8|130
1686648300000|2023-06-13 09:25:00|2276.3|2275.1|2276.8|2275.6|2277.3|2276.1|2276.3|2275.1|53
1686648600000|2023-06-13 09:30:00|2277|2275.8|2276.8|2275.6|2277.3|2276.1|2275.8|2274.6|78
1686648900000|2023-06-13 09:35:00|2276.3|2275.1|2275.3|2274.1|2277.3|2276.1|2275.3|2274.1|100
1686649200000|2023-06-13 09:40:00|2275.5|2274.3|2273.3|2272.1|2275.8|2274.6|2272.8|2271.6|180
1686649500000|2023-06-13 09:45:00|2273.5|2272.3|2275.3|2274.1|2275.3|2274.1|2273.3|2272.1|65
1686649800000|2023-06-13 09:50:00|2274.8|2273.6|2275.3|2274.1|2276.3|2275.1|2274.8|2273.6|85
1686650100000|2023-06-13 09:55:00|2274.8|2273.6|2273.3|2272.1|2274.8|2273.6|2272.8|2271.6|294
1686650400000|2023-06-13 10:00:00|2273|2271.8|2272.3|2271.1|2273.3|2272.1|2271.3|2270.1|317
1686650700000|2023-06-13 10:05:00|2272.8|2271.6|2274.8|2273.6|2274.8|2273.6|2272|2270.8|184
1686651000000|2023-06-13 10:10:00|2274.5|2273.3|2274.3|2273.1|2276.3|2275.1|2273.8|2272.6|289
1686651300000|2023-06-13 10:15:00|2273.8|2272.6|2273.8|2272.6|2274.8|2273.6|2273.3|2272.1|441
1686651600000|2023-06-13 10:20:00|2274.3|2273.1|2273.8|2272.6|2274.3|2273.1|2273.5|2272.3|353
1686651900000|2023-06-13 10:25:00|2273.3|2272.1|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|290
1686652200000|2023-06-13 10:30:00|2274.5|2273.3|2275.3|2274.1|2275.3|2274.1|2274.3|2273.1|330
1686652500000|2023-06-13 10:35:00|2275.8|2274.6|2276.8|2275.6|2276.8|2275.6|2275.3|2274.1|295
1686652800000|2023-06-13 10:40:00|2276.5|2275.3|2276.3|2275.1|2277.3|2276.1|2275.8|2274.6|217
1686653100000|2023-06-13 10:45:00|2276.8|2275.6|2276.8|2275.6|2276.8|2275.6|2276.3|2275.1|159
1686653400000|2023-06-13 10:50:00|2276.5|2275.3|2276.3|2275.1|2276.8|2275.6|2275.8|2274.6|340
1686653700000|2023-06-13 10:55:00|2275.8|2274.6|2276.8|2275.6|2276.8|2275.6|2275.8|2274.6|263
1686654000000|2023-06-13 11:00:00|2276.5|2275.3|2276.8|2275.6|2277.3|2276.1|2276|2274.8|273
1686654300000|2023-06-13 11:05:00|2276.5|2275.3|2276.8|2275.6|2277.3|2276.1|2276.3|2275.1|359
1686654600000|2023-06-13 11:10:00|2276.3|2275.1|2277.8|2276.6|2277.8|2276.6|2276.3|2275.1|61
1686654900000|2023-06-13 11:15:00|2277.3|2276.1|2277.8|2276.6|2277.8|2276.6|2276.8|2275.6|24
1686655200000|2023-06-13 11:20:00|2277.5|2276.3|2276.3|2275.1|2277.8|2276.6|2276.3|2275.1|69
1686655500000|2023-06-13 11:25:00|2276.8|2275.6|2276.8|2275.6|2277.3|2276.1|2276.8|2275.6|30
1686655800000|2023-06-13 11:30:00|2277|2275.8|2276|2274.8|2277|2275.8|2275.8|2274.6|69
1686656100000|2023-06-13 11:35:00|2276.3|2275.1|2275.8|2274.6|2276.3|2275.1|2275.3|2274.1|55
1686656400000|2023-06-13 11:40:00|2275.5|2274.3|2275.8|2274.6|2276.3|2275.1|2275.3|2274.1|60
1686656700000|2023-06-13 11:45:00|2275.3|2274.1|2275.3|2274.1|2276.3|2275.1|2275.3|2274.1|92
1686657000000|2023-06-13 11:50:00|2275.5|2274.3|2275.8|2274.6|2276.3|2275.1|2275.3|2274.1|26
1686657300000|2023-06-13 11:55:00|2276|2274.8|2276.8|2275.6|2276.8|2275.6|2275.8|2274.6|36
1686657600000|2023-06-13 12:00:00|2276.5|2275.3|2276.8|2275.6|2277.3|2276.1|2275.8|2274.6|39
1686657900000|2023-06-13 12:05:00|2277.3|2276.1|2278.3|2277.1|2278.3|2277.1|2276.8|2275.6|96
1686658200000|2023-06-13 12:10:00|2278|2276.8|2278.8|2277.6|2278.8|2277.6|2277.3|2276.1|124
1686658500000|2023-06-13 12:15:00|2279.3|2278.1|2278|2276.8|2279.3|2278.1|2277.3|2276.1|135
1686658800000|2023-06-13 12:20:00|2278.3|2277.1|2277.3|2276.1|2278.8|2277.6|2276.8|2275.6|105
1686659100000|2023-06-13 12:25:00|2277.5|2276.3|2276|2274.8|2278|2276.8|2276|2274.8|199
1686659400000|2023-06-13 12:30:00|2274.3|2273.1|2276.8|2275.6|2281.3|2280.1|2274.3|2273.1|465
1686659700000|2023-06-13 12:35:00|2276.5|2275.3|2277.8|2276.6|2279.3|2278.1|2275.8|2274.6|106
1686660000000|2023-06-13 12:40:00|2278.3|2277.1|2280.8|2279.6|2281.3|2280.1|2277.3|2276.1|168
1686660300000|2023-06-13 12:45:00|2281|2279.8|2282.3|2281.1|2282.8|2281.6|2279.8|2278.6|343
1686660600000|2023-06-13 12:50:00|2281.8|2280.6|2282.5|2281.3|2283.3|2282.1|2281.8|2280.6|200
1686660900000|2023-06-13 12:55:00|2282.3|2281.1|2286.3|2285.1|2286.8|2285.6|2282.3|2281.1|335
1686661200000|2023-06-13 13:00:00|2286|2284.8|2288.3|2287.1|2289.3|2288.1|2285.8|2284.6|439
1686661500000|2023-06-13 13:05:00|2288.5|2287.3|2287|2285.8|2288.8|2287.6|2287|2285.8|150
1686661800000|2023-06-13 13:10:00|2286.8|2285.6|2286.3|2285.1|2288.3|2287.1|2285.8|2284.6|148
1686662100000|2023-06-13 13:15:00|2286|2284.8|2286|2284.8|2286.3|2285.1|2284.3|2283.1|231
1686662400000|2023-06-13 13:20:00|2286.3|2285.1|2286.3|2285.1|2287.3|2286.1|2285.8|2284.6|163
1686662700000|2023-06-13 13:25:00|2285.8|2284.6|2286.3|2285.1|2287.3|2286.1|2285.8|2284.6|98
1686663000000|2023-06-13 13:30:00|2286.8|2285.6|2288.3|2287.1|2288.3|2287.1|2284.8|2283.6|342
1686663300000|2023-06-13 13:35:00|2288.8|2287.6|2291.3|2290.1|2291.3|2290.1|2288.3|2287.1|398
1686663600000|2023-06-13 13:40:00|2290.8|2289.6|2294.3|2293.1|2294.3|2293.1|2290.5|2289.3|517
1686663900000|2023-06-13 13:45:00|2294.8|2293.6|2294.8|2293.6|2295.3|2294.1|2291.3|2290.1|719
1686664200000|2023-06-13 13:50:00|2294.5|2293.3|2293.5|2292.3|2294.5|2293.3|2291.3|2290.1|291
1686664500000|2023-06-13 13:55:00|2293.8|2292.6|2294.3|2293.1|2295.3|2294.1|2292.8|2291.6|288
1686664800000|2023-06-13 14:00:00|2294.8|2293.6|2296.3|2295.1|2296.3|2295.1|2293.8|2292.6|437
1686665100000|2023-06-13 14:05:00|2296|2294.8|2296.3|2295.1|2297.8|2296.6|2294.8|2293.6|176
1686665400000|2023-06-13 14:10:00|2296|2294.8|2295.8|2294.6|2297.3|2296.1|2293.8|2292.6|234
1686665700000|2023-06-13 14:15:00|2295.3|2294.1|2294.3|2293.1|2296.3|2295.1|2292.8|2291.6|417
1686666000000|2023-06-13 14:20:00|2294.8|2293.6|2296.3|2295.1|2297.3|2296.1|2294.3|2293.1|193
1686666300000|2023-06-13 14:25:00|2296.8|2295.6|2298.3|2297.1|2298.3|2297.1|2295.3|2294.1|307
1686666600000|2023-06-13 14:30:00|2298|2296.8|2298.8|2297.6|2298.8|2297.6|2295.8|2294.6|224
1686666900000|2023-06-13 14:35:00|2298.3|2297.1|2298.8|2297.6|2299.3|2298.1|2298.3|2297.1|84
1686667200000|2023-06-13 14:40:00|2299|2297.8|2297.8|2296.6|2299|2297.8|2297.3|2296.1|103
1686667500000|2023-06-13 14:45:00|2297.3|2296.1|2298.3|2297.1|2298.3|2297.1|2296.8|2295.6|105
1686667800000|2023-06-13 14:50:00|2298|2296.8|2296.8|2295.6|2298.3|2297.1|2296.8|2295.6|93
1686668100000|2023-06-13 14:55:00|2297|2295.8|2296.8|2295.6|2297.8|2296.6|2296.8|2295.6|187
1686668400000|2023-06-13 15:00:00|2297|2295.8|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|86
1686668700000|2023-06-13 15:05:00|2296.8|2295.6|2298|2296.8|2298|2296.8|2295.3|2294.1|203
1686669000000|2023-06-13 15:10:00|2297.8|2296.6|2300.8|2299.6|2300.8|2299.6|2297.8|2296.6|125
1686669300000|2023-06-13 15:15:00|2300.3|2299.1|2300.8|2299.6|2300.8|2299.6|2299.8|2298.6|101
1686669600000|2023-06-13 15:20:00|2300.3|2299.1|2300.8|2299.6|2301.8|2300.6|2299.8|2298.6|137
1686669900000|2023-06-13 15:25:00|2301.3|2300.1|2300.8|2299.6|2301.8|2300.6|2300.8|2299.6|240
1686670200000|2023-06-13 15:30:00|2300.5|2299.3|2299.8|2298.6|2300.8|2299.6|2298.8|2297.6|128
1686670500000|2023-06-13 15:35:00|2300.3|2299.1|2299.3|2298.1|2300.8|2299.6|2298.8|2297.6|51
1686670800000|2023-06-13 15:40:00|2299.8|2298.6|2300.3|2299.1|2300.8|2299.6|2299.3|2298.1|92
1686671100000|2023-06-13 15:45:00|2299.8|2298.6|2299.3|2298.1|2299.8|2298.6|2298.3|2297.1|308
1686671400000|2023-06-13 15:50:00|2298.8|2297.6|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|53
1686671700000|2023-06-13 15:55:00|2299|2297.8|2294.8|2293.6|2299.3|2298.1|2294.8|2293.6|279
1686672000000|2023-06-13 16:00:00|2294.5|2293.3|2293.8|2292.6|2294.5|2293.3|2292.8|2291.6|114
1686672300000|2023-06-13 16:05:00|2294.3|2293.1|2294.8|2293.6|2295.5|2294.3|2293.3|2292.1|63
1686672600000|2023-06-13 16:10:00|2295.3|2294.1|2295.8|2294.6|2296.3|2295.1|2294.8|2293.6|77
1686672900000|2023-06-13 16:15:00|2296|2294.8|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|156
1686673200000|2023-06-13 16:20:00|2295.3|2294.1|2296.3|2295.1|2296.3|2295.1|2295.3|2294.1|258
1686673500000|2023-06-13 16:25:00|2296|2294.8|2297|2295.8|2297.3|2296.1|2295.8|2294.6|90
1686673800000|2023-06-13 16:30:00|2297.3|2296.1|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|109
1686674100000|2023-06-13 16:35:00|2296.5|2295.3|2296.8|2295.6|2297.3|2296.1|2296.3|2295.1|307
1686674400000|2023-06-13 16:40:00|2296.3|2295.1|2295.5|2294.3|2296.3|2295.1|2295.3|2294.1|78
1686674700000|2023-06-13 16:45:00|2295.8|2294.6|2294.3|2293.1|2295.8|2294.6|2294|2292.8|55
1686675000000|2023-06-13 16:50:00|2294.8|2293.6|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|299
1686675300000|2023-06-13 16:55:00|2293.8|2292.6|2295.3|2294.1|2295.8|2294.6|2293.8|2292.6|53
1686675600000|2023-06-13 17:00:00|2295.5|2294.3|2293.3|2292.1|2295.8|2294.6|2293.3|2292.1|107
1686675900000|2023-06-13 17:05:00|2293.5|2292.3|2292.8|2291.6|2294.8|2293.6|2291.8|2290.6|92
1686676200000|2023-06-13 17:10:00|2292.5|2291.3|2293.3|2292.1|2293.8|2292.6|2292|2290.8|21
1686676500000|2023-06-13 17:15:00|2293.5|2292.3|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|21
1686676800000|2023-06-13 17:20:00|2294|2292.8|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|12
1686677100000|2023-06-13 17:25:00|2294.5|2293.3|2295|2293.8|2295.3|2294.1|2293.8|2292.6|21
1686677400000|2023-06-13 17:30:00|2295.3|2294.1|2295|2293.8|2295.3|2294.1|2294.3|2293.1|18
1686677700000|2023-06-13 17:35:00|2295.3|2294.1|2295.3|2294.1|2296.3|2295.1|2294.8|2293.6|17
1686678000000|2023-06-13 17:40:00|2295.5|2294.3|2296.3|2295.1|2296.3|2295.1|2295.3|2294.1|14
1686678300000|2023-06-13 17:45:00|2295.8|2294.6|2296.8|2295.6|2296.8|2295.6|2295.3|2294.1|51
1686678600000|2023-06-13 17:50:00|2296.3|2295.1|2296.3|2295.1|2296.3|2295.1|2295.8|2294.6|57
1686678900000|2023-06-13 17:55:00|2296|2294.8|2295.8|2294.6|2296.3|2295.1|2294.8|2293.6|47
1686679200000|2023-06-13 18:00:00|2295.3|2294.1|2297.3|2296.1|2297.3|2296.1|2295.3|2294.1|113
1686679500000|2023-06-13 18:05:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|61
1686679800000|2023-06-13 18:10:00|2295.8|2294.6|2295.3|2294.1|2296.3|2295.1|2294.8|2293.6|19
1686680100000|2023-06-13 18:15:00|2294.8|2293.6|2296.3|2295.1|2296.3|2295.1|2294.8|2293.6|65
1686680400000|2023-06-13 18:20:00|2296|2294.8|2295.8|2294.6|2296.3|2295.1|2295.8|2294.6|24
1686680700000|2023-06-13 18:25:00|2295.3|2294.1|2293.8|2292.6|2295.8|2294.6|2292.8|2291.6|105
1686681000000|2023-06-13 18:30:00|2293.3|2292.1|2293.3|2292.1|2294.3|2293.1|2292.8|2291.6|69
1686681300000|2023-06-13 18:35:00|2293.8|2292.6|2293.5|2292.3|2293.8|2292.6|2292.8|2291.6|49
1686681600000|2023-06-13 18:40:00|2293.3|2292.1|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|21
1686681900000|2023-06-13 18:45:00|2293.8|2292.6|2294.3|2293.1|2294.8|2293.6|2293.3|2292.1|37
1686682200000|2023-06-13 18:50:00|2293.8|2292.6|2295.3|2294.1|2295.3|2294.1|2293.8|2292.6|23
1686682500000|2023-06-13 18:55:00|2295.8|2294.6|2295.8|2294.6|2296.3|2295.1|2295.8|2294.6|37
1686682800000|2023-06-13 19:00:00|2295.3|2294.1|2295.8|2294.6|2296.3|2295.1|2294.8|2293.6|46
1686683100000|2023-06-13 19:05:00|2295.5|2294.3|2295.3|2294.1|2296.3|2295.1|2295.3|2294.1|20
1686683400000|2023-06-13 19:10:00|2295|2293.8|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|34
1686683700000|2023-06-13 19:15:00|2294.8|2293.6|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|68
1686684000000|2023-06-13 19:20:00|2294.5|2293.3|2294.3|2293.1|2295.8|2294.6|2294.3|2293.1|43
1686684300000|2023-06-13 19:25:00|2294|2292.8|2293.8|2292.6|2294.8|2293.6|2293.8|2292.6|69
1686684600000|2023-06-13 19:30:00|2294.3|2293.1|2293.5|2292.3|2294.3|2293.1|2293.3|2292.1|68
1686684900000|2023-06-13 19:35:00|2293.3|2292.1|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|78
1686685200000|2023-06-13 19:40:00|2294.8|2293.6|2295.3|2294.1|2295.8|2294.6|2294.5|2293.3|130
1686685500000|2023-06-13 19:45:00|2294.8|2293.6|2295.8|2294.6|2296.3|2295.1|2294.8|2293.6|139
1686685800000|2023-06-13 19:50:00|2296.3|2295.1|2295.3|2294.1|2296.3|2295.1|2294.3|2293.1|139
1686686100000|2023-06-13 19:55:00|2294.8|2293.6|2295.5|2294.3|2296.3|2295.1|2294.8|2293.6|238
1686686400000|2023-06-13 20:00:00|2295.3|2294.1|2294.8|2293.6|2295.8|2294.6|2294|2292.8|104
1686686700000|2023-06-13 20:05:00|2295|2293.8|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|9
1686687000000|2023-06-13 20:10:00|2293.8|2292.6|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|0
1686687300000|2023-06-13 20:15:00|2293.8|2292.6|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|42
1686687600000|2023-06-13 20:20:00|2295.3|2294.1|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|7
1686687900000|2023-06-13 20:25:00|2294.5|2293.3|2294.3|2293.1|2294.8|2293.6|2294.3|2293.1|4
1686688200000|2023-06-13 20:30:00|2294.5|2293.3|2294.8|2293.6|2295|2293.8|2294.5|2293.3|12
1686688800000|2023-06-13 20:40:00|2295|2293.8|2295|2293.8|2295.5|2294.3|2294.8|2293.6|32
1686689100000|2023-06-13 20:45:00|2294.3|2293.1|2293.8|2292.6|2294.5|2293.3|2293.8|2292.6|75
1686689400000|2023-06-13 20:50:00|2294|2292.8|2295.6|2293.6|2295.6|2293.6|2294|2292.8|45
1686689700000|2023-06-13 20:55:00|2295.3|2293.3|2294.5|2292.5|2295.3|2293.3|2294.4|2292.4|0
1686690000000|2023-06-13 21:00:00|2294.4|2292.4|2294.5|2292.5|2294.6|2292.6|2294.4|2292.4|11
1686690300000|2023-06-13 21:05:00|2294.7|2292.7|2294.7|2292.7|2294.7|2292.7|2294.5|2292.5|0
1686690600000|2023-06-13 21:10:00|2294.8|2292.8|2294.7|2292.7|2294.8|2292.8|2294.7|2292.7|0
1686690900000|2023-06-13 21:15:00|2294.5|2292.5|2294.9|2292.9|2295|2293|2294.5|2292.5|0
1686691200000|2023-06-13 21:20:00|2294.8|2292.8|2294.8|2292.8|2295|2293|2294.8|2292.8|0
1686691500000|2023-06-13 21:25:00|2294.9|2292.9|2295|2293|2295|2293|2294.9|2292.9|0
1686691800000|2023-06-13 21:30:00|2294.9|2292.9|2295|2293|2295|2293|2294.9|2292.9|0
1686692100000|2023-06-13 21:35:00|2294.9|2292.9|2295|2293|2295.1|2293.1|2294.9|2292.9|0
1686692400000|2023-06-13 21:40:00|2294.9|2292.9|2294.8|2292.8|2294.9|2292.9|2294.8|2292.8|0
1686692700000|2023-06-13 21:45:00|2294.7|2292.7|2294.7|2292.7|2294.8|2292.8|2294.7|2292.7|0
1686693000000|2023-06-13 21:50:00|2294.6|2292.6|2294.6|2292.6|2294.6|2292.6|2294.4|2292.4|0
1686693300000|2023-06-13 21:55:00|2294.5|2292.5|2294.4|2292.4|2294.5|2292.5|2294.3|2292.3|0
1686693600000|2023-06-13 22:00:00|2294|2292|2295.8|2293.8|2296.2|2294.2|2293.8|2291.8|0
1686693900000|2023-06-13 22:05:00|2296|2294|2295.7|2293.7|2296.8|2294.8|2295.7|2293.7|0
1686694200000|2023-06-13 22:10:00|2295.4|2293.4|2296.1|2294.1|2296.1|2294.1|2295.4|2293.4|0
1686694500000|2023-06-13 22:15:00|2295.9|2293.9|2295.6|2293.6|2296.1|2294.1|2295.5|2293.5|0
1686694800000|2023-06-13 22:20:00|2295.4|2293.4|2294.8|2292.8|2295.4|2293.4|2294.8|2292.8|0
1686695100000|2023-06-13 22:25:00|2294.9|2292.9|2294.4|2292.4|2294.9|2292.9|2293.8|2291.8|0
1686695400000|2023-06-13 22:30:00|2294.6|2292.6|2294.1|2292.1|2294.7|2292.7|2294.1|2292.1|0
1686695700000|2023-06-13 22:35:00|2294.2|2292.2|2292.9|2290.9|2294.2|2292.2|2292.8|2290.8|0
1686696000000|2023-06-13 22:40:00|2293|2291|2294.2|2292.2|2294.3|2292.3|2293|2291|0
1686696300000|2023-06-13 22:45:00|2294.3|2292.3|2294.2|2292.2|2294.7|2292.7|2294.2|2292.2|0
1686696600000|2023-06-13 22:50:00|2294.1|2292.1|2293.7|2291.7|2294.2|2292.2|2293.6|2291.6|0
1686696900000|2023-06-13 22:55:00|2293.6|2291.6|2293.9|2291.9|2293.9|2291.9|2293.6|2291.6|0
1686697200000|2023-06-13 23:00:00|2293.8|2291.8|2294.4|2292.4|2294.4|2292.4|2293.5|2291.5|0
1686697500000|2023-06-13 23:05:00|2294.1|2292.1|2293.6|2291.6|2294.5|2292.5|2293.3|2291.3|0
1686697800000|2023-06-13 23:10:00|2293.7|2291.7|2293.5|2291.5|2294.2|2292.2|2293.5|2291.5|0
1686698100000|2023-06-13 23:15:00|2293.4|2291.4|2293.6|2291.6|2293.6|2291.6|2293.4|2291.4|0
1686698400000|2023-06-13 23:20:00|2293.7|2291.7|2294|2292|2294.3|2292.3|2293.6|2291.6|0
1686698700000|2023-06-13 23:25:00|2293.9|2291.9|2294.2|2292.2|2294.5|2292.5|2293.9|2291.9|0
1686699000000|2023-06-13 23:30:00|2294.6|2292.6|2295.3|2293.3|2295.5|2293.5|2294|2292|0
1686699300000|2023-06-13 23:35:00|2295.2|2293.2|2294.9|2292.9|2295.3|2293.3|2294|2292|0
1686699600000|2023-06-13 23:40:00|2294.7|2292.7|2292.9|2290.9|2295.3|2293.3|2292.9|2290.9|0
1686699900000|2023-06-13 23:45:00|2292.8|2290.8|2285.3|2284.1|2292.8|2290.8|2284.8|2283.6|1564
1686700200000|2023-06-13 23:50:00|2285|2283.8|2284.8|2283.6|2286.3|2285.1|2284.8|2283.6|474
1686700500000|2023-06-13 23:55:00|2285|2283.8|2286.3|2285.1|2286.8|2285.6|2282.8|2281.6|1474
1686700800000|2023-06-14 00:00:00|2286.1|2285.3|2289.6|2288.8|2291.6|2290.8|2284.6|2283.8|2923
1686701100000|2023-06-14 00:05:00|2290.1|2289.3|2287.1|2286.3|2291.1|2290.3|2287.1|2286.3|1074
1686701400000|2023-06-14 00:10:00|2287.3|2286.5|2284.8|2284|2287.3|2286.5|2284.1|2283.3|1793
1686701700000|2023-06-14 00:15:00|2285.1|2284.3|2285.6|2284.8|2288.6|2287.8|2285.1|2284.3|977
1686702000000|2023-06-14 00:20:00|2285.1|2284.3|2284.8|2284|2287.6|2286.8|2284.1|2283.3|676
1686702300000|2023-06-14 00:25:00|2285.1|2284.3|2283.1|2282.3|2285.1|2284.3|2282.6|2281.8|845
1686702600000|2023-06-14 00:30:00|2282.8|2282|2283.6|2282.8|2283.6|2282.8|2280.6|2279.8|1011
1686702900000|2023-06-14 00:35:00|2283.3|2282.5|2284.6|2283.8|2284.6|2283.8|2281.6|2280.8|829
1686703200000|2023-06-14 00:40:00|2284.3|2283.5|2282.3|2281.5|2285.8|2285|2282.1|2281.3|603
1686703500000|2023-06-14 00:45:00|2282.6|2281.8|2283.6|2282.8|2283.6|2282.8|2281.6|2280.8|528
1686703800000|2023-06-14 00:50:00|2283.1|2282.3|2284.1|2283.3|2285.1|2284.3|2283.1|2282.3|462
1686704100000|2023-06-14 00:55:00|2284.6|2283.8|2284.1|2283.3|2284.6|2283.8|2283.1|2282.3|410
1686704400000|2023-06-14 01:00:00|2284.6|2283.8|2287.6|2286.8|2288.1|2287.3|2284.6|2283.8|1162
1686704700000|2023-06-14 01:05:00|2288.1|2287.3|2288.6|2287.8|2289.6|2288.8|2287.6|2286.8|682
1686705000000|2023-06-14 01:10:00|2289.1|2288.3|2287.6|2286.8|2289.6|2288.8|2287.1|2286.3|519
1686705300000|2023-06-14 01:15:00|2288.1|2287.3|2285.6|2284.8|2288.1|2287.3|2284.1|2283.3|598
1686705600000|2023-06-14 01:20:00|2285.1|2284.3|2284.1|2283.3|2285.6|2284.8|2283.1|2282.3|552
1686705900000|2023-06-14 01:25:00|2284.3|2283.5|2284.6|2283.8|2285.1|2284.3|2283.3|2282.5|307
1686706200000|2023-06-14 01:30:00|2285.1|2284.3|2287.6|2286.8|2288.1|2287.3|2285.1|2284.3|728
1686706500000|2023-06-14 01:35:00|2287.8|2287|2289.1|2288.3|2289.6|2288.8|2287.1|2286.3|710
1686706800000|2023-06-14 01:40:00|2288.8|2288|2287.1|2286.3|2289.1|2288.3|2286.6|2285.8|1095
1686707100000|2023-06-14 01:45:00|2287.6|2286.8|2286.6|2285.8|2288.1|2287.3|2286.1|2285.3|950
1686707400000|2023-06-14 01:50:00|2287.1|2286.3|2288.6|2287.8|2288.6|2287.8|2286.6|2285.8|605
1686707700000|2023-06-14 01:55:00|2288.1|2287.3|2288.1|2287.3|2289.1|2288.3|2287.6|2286.8|585
1686708000000|2023-06-14 02:00:00|2287.6|2286.8|2288.1|2287.3|2289.1|2288.3|2285.6|2284.8|833
1686708300000|2023-06-14 02:05:00|2287.8|2287|2286.1|2285.3|2288.1|2287.3|2285.6|2284.8|372
1686708600000|2023-06-14 02:10:00|2286.6|2285.8|2284.1|2283.3|2287.1|2286.3|2284.1|2283.3|620
1686708900000|2023-06-14 02:15:00|2284.6|2283.8|2283.1|2282.3|2284.6|2283.8|2281.3|2280.5|529
1686709200000|2023-06-14 02:20:00|2283.6|2282.8|2284.6|2283.8|2285.6|2284.8|2283.1|2282.3|318
1686709500000|2023-06-14 02:25:00|2285.1|2284.3|2285.3|2284.5|2285.6|2284.8|2284.6|2283.8|342
1686709800000|2023-06-14 02:30:00|2285.6|2284.8|2286.6|2285.8|2286.8|2286|2285.1|2284.3|363
1686710100000|2023-06-14 02:35:00|2286.1|2285.3|2285.6|2284.8|2286.1|2285.3|2284.8|2284|216
1686710400000|2023-06-14 02:40:00|2285.1|2284.3|2284.6|2283.8|2285.1|2284.3|2284.1|2283.3|141
1686710700000|2023-06-14 02:45:00|2284.8|2284|2286.1|2285.3|2286.1|2285.3|2284.8|2284|174
1686711000000|2023-06-14 02:50:00|2285.8|2285|2285.1|2284.3|2286.6|2285.8|2285.1|2284.3|83
1686711300000|2023-06-14 02:55:00|2285.6|2284.8|2287.1|2286.3|2287.1|2286.3|2285.6|2284.8|137
1686711600000|2023-06-14 03:00:00|2286.6|2285.8|2287.6|2286.8|2288.1|2287.3|2286.6|2285.8|494
1686711900000|2023-06-14 03:05:00|2287.1|2286.3|2286.6|2285.8|2287.3|2286.5|2286.6|2285.8|209
1686712200000|2023-06-14 03:10:00|2286.1|2285.3|2286.1|2285.3|2286.6|2285.8|2286.1|2285.3|205
1686712500000|2023-06-14 03:15:00|2285.6|2284.8|2286.1|2285.3|2286.1|2285.3|2285.6|2284.8|100
1686712800000|2023-06-14 03:20:00|2285.8|2285|2286.1|2285.3|2286.1|2285.3|2285.6|2284.8|147
1686713100000|2023-06-14 03:25:00|2285.8|2285|2285.6|2284.8|2286.1|2285.3|2285.1|2284.3|218
1686713400000|2023-06-14 03:30:00|2285.1|2284.3|2282.6|2281.8|2285.1|2284.3|2282.1|2281.3|798
1686713700000|2023-06-14 03:35:00|2283.1|2282.3|2285.6|2284.8|2286.1|2285.3|2282.6|2281.8|461
1686714000000|2023-06-14 03:40:00|2285.3|2284.5|2283.1|2282.3|2286.1|2285.3|2282.6|2281.8|374
1686714300000|2023-06-14 03:45:00|2283.6|2282.8|2284.6|2283.8|2285.1|2284.3|2282.6|2281.8|440
1686714600000|2023-06-14 03:50:00|2285.1|2284.3|2288.6|2287.8|2289.1|2288.3|2284.1|2283.3|598
1686714900000|2023-06-14 03:55:00|2289.1|2288.3|2290.6|2289.8|2291.1|2290.3|2288.8|2288|1365
1686715200000|2023-06-14 04:00:00|2291.1|2290.3|2293.6|2292.8|2293.6|2292.8|2290.3|2289.5|922
1686715500000|2023-06-14 04:05:00|2293.1|2292.3|2293.1|2292.3|2294.6|2293.8|2291.3|2290.5|832
1686715800000|2023-06-14 04:10:00|2292.6|2291.8|2291.6|2290.8|2293.1|2292.3|2290.6|2289.8|349
1686716100000|2023-06-14 04:15:00|2292.1|2291.3|2292.6|2291.8|2293.1|2292.3|2292.1|2291.3|449
1686716400000|2023-06-14 04:20:00|2293.1|2292.3|2295.1|2294.3|2295.6|2294.8|2293.1|2292.3|726
1686716700000|2023-06-14 04:25:00|2295.6|2294.8|2296.1|2295.3|2296.1|2295.3|2294.6|2293.8|444
1686717000000|2023-06-14 04:30:00|2295.6|2294.8|2295.6|2294.8|2296.3|2295.5|2294.6|2293.8|490
1686717300000|2023-06-14 04:35:00|2295.1|2294.3|2296.1|2295.3|2296.1|2295.3|2294.6|2293.8|337
1686717600000|2023-06-14 04:40:00|2296.6|2295.8|2297.1|2296.3|2297.6|2296.8|2296.1|2295.3|517
1686717900000|2023-06-14 04:45:00|2296.6|2295.8|2295.6|2294.8|2297.6|2296.8|2294.1|2293.3|560
1686718200000|2023-06-14 04:50:00|2296.1|2295.3|2296.1|2295.3|2296.6|2295.8|2294.6|2293.8|558
1686718500000|2023-06-14 04:55:00|2296.6|2295.8|2298.6|2297.8|2298.6|2297.8|2295.8|2295|511
1686718800000|2023-06-14 05:00:00|2298.1|2297.3|2299.1|2298.3|2299.6|2298.8|2297.6|2296.8|747
1686719100000|2023-06-14 05:05:00|2299.6|2298.8|2299.1|2298.3|2300.1|2299.3|2298.1|2297.3|793
1686719400000|2023-06-14 05:10:00|2298.6|2297.8|2301.1|2300.3|2301.1|2300.3|2298.6|2297.8|1248
1686719700000|2023-06-14 05:15:00|2300.6|2299.8|2302.6|2301.8|2303.1|2302.3|2300.1|2299.3|1595
1686720000000|2023-06-14 05:20:00|2302.8|2302|2302.8|2302|2304.6|2303.8|2302.1|2301.3|1253
1686720300000|2023-06-14 05:25:00|2303.1|2302.3|2302.1|2301.3|2304.1|2303.3|2302.1|2301.3|501
1686720600000|2023-06-14 05:30:00|2301.6|2300.8|2300.6|2299.8|2301.6|2300.8|2299.1|2298.3|1375
1686720900000|2023-06-14 05:35:00|2301.1|2300.3|2297.6|2296.8|2301.6|2300.8|2297.6|2296.8|1357
1686721200000|2023-06-14 05:40:00|2298.1|2297.3|2295.1|2294.3|2298.1|2297.3|2294.1|2293.3|1479
1686721500000|2023-06-14 05:45:00|2295.6|2294.8|2298.1|2297.3|2298.1|2297.3|2294.6|2293.8|1363
1686721800000|2023-06-14 05:50:00|2297.6|2296.8|2295.8|2295|2298.6|2297.8|2295.6|2294.8|820
1686722100000|2023-06-14 05:55:00|2296.1|2295.3|2296.1|2295.3|2298.1|2297.3|2295.1|2294.3|3396
1686722400000|2023-06-14 06:00:00|2295.6|2294.8|2300.1|2299.3|2301.1|2300.3|2295.6|2294.8|4646
1686722700000|2023-06-14 06:05:00|2300.3|2299.5|2300.9|2298.9|2301.2|2300.3|2299.6|2298.8|920
1686723000000|2023-06-14 06:10:00|2300.8|2298.8|2301.8|2299.8|2302.2|2300.2|2300.1|2298.1|3
1686723300000|2023-06-14 06:15:00|2301.7|2299.7|2301.3|2299.3|2302.2|2300.2|2300.1|2298.1|702
1686723600000|2023-06-14 06:20:00|2301.4|2299.4|2301.1|2299.1|2301.8|2299.8|2301.1|2299.1|0
1686723900000|2023-06-14 06:25:00|2300.9|2298.9|2301.6|2299.6|2301.8|2299.8|2300.6|2298.6|0
1686724200000|2023-06-14 06:30:00|2301.8|2299.8|2303.3|2301.3|2303.3|2301.3|2301.8|2299.8|0
1686724500000|2023-06-14 06:35:00|2303.2|2301.2|2302.8|2300.8|2303.6|2301.6|2302.7|2300.7|0
1686724800000|2023-06-14 06:40:00|2302.4|2300.4|2301.7|2299.7|2303|2301|2300.8|2298.8|0
1686725100000|2023-06-14 06:45:00|2301.8|2299.8|2301.6|2299.6|2301.8|2299.8|2300.8|2298.8|0
1686725400000|2023-06-14 06:50:00|2301.5|2299.5|2301.9|2299.9|2301.9|2299.9|2301.5|2299.5|0
1686725700000|2023-06-14 06:55:00|2302.1|2300.1|2301.8|2299.8|2302.2|2300.2|2301|2299|0
1686726000000|2023-06-14 07:00:00|2301.9|2299.9|2302.6|2300.6|2302.7|2300.7|2300.9|2298.9|0
1686726300000|2023-06-14 07:05:00|2302.7|2300.7|2304.2|2302.2|2304.2|2302.2|2301.4|2299.4|0
1686726600000|2023-06-14 07:10:00|2303.8|2301.8|2305.3|2303.3|2305.3|2303.3|2303.7|2301.7|0
1686726900000|2023-06-14 07:15:00|2305.5|2303.5|2309.7|2307.7|2309.7|2307.7|2305.2|2303.2|0
1686727200000|2023-06-14 07:20:00|2310.3|2308.3|2308.1|2306.1|2311.1|2309.1|2307.1|2305.1|0
1686727500000|2023-06-14 07:25:00|2307.9|2305.9|2309.4|2307.4|2309.9|2307.9|2307.5|2305.5|0
1686727800000|2023-06-14 07:30:00|2309.3|2307.3|2307.8|2306.6|2311.3|2310.1|2307.8|2306.6|721
1686728100000|2023-06-14 07:35:00|2308.3|2307.1|2309.5|2308.3|2310.3|2309.1|2307.3|2306.1|350
1686728400000|2023-06-14 07:40:00|2309.3|2308.1|2308.3|2307.1|2309.8|2308.6|2307.8|2306.6|86
1686728700000|2023-06-14 07:45:00|2307.8|2306.6|2305.8|2304.6|2308.3|2307.1|2305|2303.8|172
1686729000000|2023-06-14 07:50:00|2306.3|2305.1|2305|2303.8|2307.3|2306.1|2304.8|2303.6|151
1686729300000|2023-06-14 07:55:00|2304.8|2303.6|2306|2304.8|2306.3|2305.1|2304.8|2303.6|32
1686729600000|2023-06-14 08:00:00|2305.8|2304.6|2303.3|2302.1|2305.8|2304.6|2303|2301.8|105
1686729900000|2023-06-14 08:05:00|2303|2301.8|2303.8|2302.6|2305|2303.8|2302.8|2301.6|97
1686730200000|2023-06-14 08:10:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|46
1686730500000|2023-06-14 08:15:00|2303.5|2302.3|2302.8|2301.6|2303.8|2302.6|2302.8|2301.6|83
1686730800000|2023-06-14 08:20:00|2303|2301.8|2304|2302.8|2304.3|2303.1|2302.8|2301.6|52
1686731100000|2023-06-14 08:25:00|2304.3|2303.1|2305.3|2304.1|2305.3|2304.1|2303.8|2302.6|21
1686731400000|2023-06-14 08:30:00|2304.8|2303.6|2305|2303.8|2305.3|2304.1|2304.3|2303.1|25
1686731700000|2023-06-14 08:35:00|2304.8|2303.6|2306.3|2305.1|2307|2305.8|2304.8|2303.6|35
1686732000000|2023-06-14 08:40:00|2305.8|2304.6|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|78
1686732300000|2023-06-14 08:45:00|2304.3|2303.1|2306.8|2305.6|2306.8|2305.6|2304.3|2303.1|63
1686732600000|2023-06-14 08:50:00|2307|2305.8|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|35
1686732900000|2023-06-14 08:55:00|2306.5|2305.3|2307.8|2306.6|2307.8|2306.6|2306.5|2305.3|43
1686733200000|2023-06-14 09:00:00|2308.3|2307.1|2307.8|2306.6|2308.3|2307.1|2307.3|2306.1|50
1686733500000|2023-06-14 09:05:00|2307.3|2306.1|2309.3|2308.1|2309.3|2308.1|2306.3|2305.1|195
1686733800000|2023-06-14 09:10:00|2309|2307.8|2306.3|2305.1|2309.8|2308.6|2305.3|2304.1|230
1686734100000|2023-06-14 09:15:00|2306.5|2305.3|2307.8|2306.6|2307.8|2306.6|2306.3|2305.1|36
1686734400000|2023-06-14 09:20:00|2307.3|2306.1|2307.8|2306.6|2308.3|2307.1|2307.3|2306.1|110
1686734700000|2023-06-14 09:25:00|2307.5|2306.3|2307.3|2306.1|2307.8|2306.6|2307.3|2306.1|46
1686735000000|2023-06-14 09:30:00|2306.8|2305.6|2306.8|2305.6|2307.3|2306.1|2306.8|2305.6|50
1686735300000|2023-06-14 09:35:00|2307.3|2306.1|2305.8|2304.6|2307.3|2306.1|2305.5|2304.3|60
1686735600000|2023-06-14 09:40:00|2305.5|2304.3|2304.8|2303.6|2306|2304.8|2304.8|2303.6|41
1686735900000|2023-06-14 09:45:00|2305.3|2304.1|2306.3|2305.1|2306.3|2305.1|2305.3|2304.1|42
1686736200000|2023-06-14 09:50:00|2306|2304.8|2304.3|2303.1|2306|2304.8|2304.3|2303.1|51
1686736500000|2023-06-14 09:55:00|2304|2302.8|2305.3|2304.1|2305.3|2304.1|2303.8|2302.6|38
1686736800000|2023-06-14 10:00:00|2304.8|2303.6|2305.3|2304.1|2305.8|2304.6|2304.8|2303.6|77
1686737100000|2023-06-14 10:05:00|2305.8|2304.6|2307.3|2306.1|2307.3|2306.1|2305.8|2304.6|99
1686737400000|2023-06-14 10:10:00|2306.8|2305.6|2307.8|2306.6|2307.8|2306.6|2306.8|2305.6|97
1686737700000|2023-06-14 10:15:00|2307.3|2306.1|2306.8|2305.6|2307.8|2306.6|2306.8|2305.6|119
1686738000000|2023-06-14 10:20:00|2307|2305.8|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|95
1686738300000|2023-06-14 10:25:00|2307.8|2306.6|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|52
1686738600000|2023-06-14 10:30:00|2308.8|2307.6|2311.3|2310.1|2311.3|2310.1|2308.8|2307.6|431
1686738900000|2023-06-14 10:35:00|2311.5|2310.3|2313.3|2312.1|2315.3|2314.1|2310.8|2309.6|699
1686739200000|2023-06-14 10:40:00|2313.8|2312.6|2315.8|2314.6|2316.3|2315.1|2313.8|2312.6|297
1686739500000|2023-06-14 10:45:00|2315.3|2314.1|2316.8|2315.6|2316.8|2315.6|2315.3|2314.1|229
1686739800000|2023-06-14 10:50:00|2316.3|2315.1|2315.3|2314.1|2316.3|2315.1|2314.8|2313.6|85
1686740100000|2023-06-14 10:55:00|2314.8|2313.6|2314.3|2313.1|2315.3|2314.1|2313.8|2312.6|77
1686740400000|2023-06-14 11:00:00|2314.8|2313.6|2314.3|2313.1|2314.8|2313.6|2314.3|2313.1|33
1686740700000|2023-06-14 11:05:00|2313.8|2312.6|2313.8|2312.6|2314.5|2313.3|2313.3|2312.1|66
1686741000000|2023-06-14 11:10:00|2314|2312.8|2313.8|2312.6|2314.3|2313.1|2313.8|2312.6|38
1686741300000|2023-06-14 11:15:00|2314.3|2313.1|2314.3|2313.1|2314.3|2313.1|2313.3|2312.1|80
1686741600000|2023-06-14 11:20:00|2314.8|2313.6|2314.3|2313.1|2314.8|2313.6|2313.8|2312.6|66
1686741900000|2023-06-14 11:25:00|2313.8|2312.6|2314.8|2313.6|2315.3|2314.1|2313.8|2312.6|90
1686742200000|2023-06-14 11:30:00|2315|2313.8|2312.3|2311.1|2315|2313.8|2312.3|2311.1|256
1686742500000|2023-06-14 11:35:00|2311.8|2310.6|2310.3|2309.1|2312.3|2311.1|2310.3|2309.1|154
1686742800000|2023-06-14 11:40:00|2309.8|2308.6|2309.8|2308.6|2310.5|2309.3|2309.3|2308.1|235
1686743100000|2023-06-14 11:45:00|2310.3|2309.1|2309.5|2308.3|2310.5|2309.3|2309|2307.8|130
1686743400000|2023-06-14 11:50:00|2309.3|2308.1|2308.3|2307.1|2309.8|2308.6|2308.3|2307.1|55
1686743700000|2023-06-14 11:55:00|2308.5|2307.3|2306.8|2305.6|2308.5|2307.3|2306.3|2305.1|362
1686744000000|2023-06-14 12:00:00|2307.3|2306.1|2305|2303.8|2307.3|2306.1|2304.3|2303.1|485
1686744300000|2023-06-14 12:05:00|2304.8|2303.6|2304.8|2303.6|2306.8|2305.6|2304.3|2303.1|181
1686744600000|2023-06-14 12:10:00|2305.3|2304.1|2306.3|2305.1|2306.8|2305.6|2304.8|2303.6|65
1686744900000|2023-06-14 12:15:00|2306.8|2305.6|2306.8|2305.6|2307.8|2306.6|2306.3|2305.1|78
1686745200000|2023-06-14 12:20:00|2307|2305.8|2307.3|2306.1|2308.3|2307.1|2307|2305.8|91
1686745500000|2023-06-14 12:25:00|2307.8|2306.6|2308|2306.8|2308.8|2307.6|2307.8|2306.6|53
1686745800000|2023-06-14 12:30:00|2307.8|2306.6|2308.8|2307.6|2309.5|2308.3|2307|2305.8|141
1686746100000|2023-06-14 12:35:00|2308.3|2307.1|2306.3|2305.1|2308.8|2307.6|2305.8|2304.6|59
1686746400000|2023-06-14 12:40:00|2305.8|2304.6|2302.8|2301.6|2306.3|2305.1|2300.8|2299.6|408
1686746700000|2023-06-14 12:45:00|2303|2301.8|2304.3|2303.1|2304.8|2303.6|2302.5|2301.3|59
1686747000000|2023-06-14 12:50:00|2304|2302.8|2301.5|2300.3|2304.8|2303.6|2301.3|2300.1|136
1686747300000|2023-06-14 12:55:00|2301.3|2300.1|2301.8|2300.6|2302.8|2301.6|2300.8|2299.6|190
1686747600000|2023-06-14 13:00:00|2302.3|2301.1|2301.3|2300.1|2302.3|2301.1|2299.8|2298.6|156
1686747900000|2023-06-14 13:05:00|2301.5|2300.3|2302.5|2301.3|2302.8|2301.6|2301.3|2300.1|32
1686748200000|2023-06-14 13:10:00|2302.8|2301.6|2302.3|2301.1|2303.3|2302.1|2301.8|2300.6|43
1686748500000|2023-06-14 13:15:00|2301.8|2300.6|2300.3|2299.1|2302.3|2301.1|2300.3|2299.1|168
1686748800000|2023-06-14 13:20:00|2300|2298.8|2295.8|2294.6|2300.3|2299.1|2295.8|2294.6|367
1686749100000|2023-06-14 13:25:00|2296.3|2295.1|2293|2291.8|2296.3|2295.1|2292.8|2291.6|732
1686749400000|2023-06-14 13:30:00|2292.8|2291.6|2295.8|2294.6|2296.3|2295.1|2292.3|2291.1|799
1686749700000|2023-06-14 13:35:00|2296.3|2295.1|2293.3|2292.1|2296.3|2295.1|2291.8|2290.6|377
1686750000000|2023-06-14 13:40:00|2293.8|2292.6|2293.8|2292.6|2294.8|2293.6|2292.5|2291.3|135
1686750300000|2023-06-14 13:45:00|2294|2292.8|2296.3|2295.1|2297.3|2296.1|2294|2292.8|285
1686750600000|2023-06-14 13:50:00|2296.8|2295.6|2294.8|2293.6|2297.3|2296.1|2294.8|2293.6|292
1686750900000|2023-06-14 13:55:00|2294.3|2293.1|2293.8|2292.6|2296.8|2295.6|2293.8|2292.6|601
1686751200000|2023-06-14 14:00:00|2294.3|2293.1|2296.5|2295.3|2296.5|2295.3|2294|2292.8|338
1686751500000|2023-06-14 14:05:00|2296.8|2295.6|2298.8|2297.6|2299.3|2298.1|2296.3|2295.1|222
1686751800000|2023-06-14 14:10:00|2299.3|2298.1|2298.8|2297.6|2299.5|2298.3|2297.8|2296.6|472
1686752100000|2023-06-14 14:15:00|2299.3|2298.1|2300.3|2299.1|2300.8|2299.6|2298.8|2297.6|205
1686752400000|2023-06-14 14:20:00|2300.5|2299.3|2297.3|2296.1|2300.5|2299.3|2296.8|2295.6|361
1686752700000|2023-06-14 14:25:00|2296.8|2295.6|2299.3|2298.1|2299.5|2298.3|2296.5|2295.3|212
1686753000000|2023-06-14 14:30:00|2298.8|2297.6|2300.8|2299.6|2300.8|2299.6|2298.8|2297.6|237
1686753300000|2023-06-14 14:35:00|2300.3|2299.1|2300.8|2299.6|2300.8|2299.6|2298.8|2297.6|270
1686753600000|2023-06-14 14:40:00|2301|2299.8|2298.8|2297.6|2301.8|2300.6|2298.8|2297.6|162
1686753900000|2023-06-14 14:45:00|2299.3|2298.1|2298.8|2297.6|2300.3|2299.1|2298.8|2297.6|158
1686754200000|2023-06-14 14:50:00|2298.5|2297.3|2297.3|2296.1|2299.3|2298.1|2297.3|2296.1|214
1686754500000|2023-06-14 14:55:00|2296.8|2295.6|2297.8|2296.6|2297.8|2296.6|2296.8|2295.6|184
1686754800000|2023-06-14 15:00:00|2298|2296.8|2297.5|2296.3|2298.8|2297.6|2297.3|2296.1|241
1686755100000|2023-06-14 15:05:00|2297.3|2296.1|2296|2294.8|2297.8|2296.6|2295.8|2294.6|161
1686755400000|2023-06-14 15:10:00|2296.3|2295.1|2295.8|2294.6|2296.8|2295.6|2295.3|2294.1|176
1686755700000|2023-06-14 15:15:00|2296.3|2295.1|2296|2294.8|2297.8|2296.6|2295.8|2294.6|189
1686756000000|2023-06-14 15:20:00|2296.3|2295.1|2297.8|2296.6|2298|2296.8|2295.8|2294.6|251
1686756300000|2023-06-14 15:25:00|2297.5|2296.3|2296.8|2295.6|2297.8|2296.6|2296.5|2295.3|76
1686756600000|2023-06-14 15:30:00|2296.3|2295.1|2295.3|2294.1|2296.3|2295.1|2295|2293.8|209
1686756900000|2023-06-14 15:35:00|2295.5|2294.3|2298.3|2297.1|2298.3|2297.1|2295.3|2294.1|104
1686757200000|2023-06-14 15:40:00|2297.8|2296.6|2298.5|2297.3|2299.5|2298.3|2297.8|2296.6|114
1686757500000|2023-06-14 15:45:00|2298.3|2297.1|2299.8|2298.6|2299.8|2298.6|2298.3|2297.1|117
1686757800000|2023-06-14 15:50:00|2299.3|2298.1|2298.3|2297.1|2299.3|2298.1|2297.8|2296.6|127
1686758100000|2023-06-14 15:55:00|2298|2296.8|2298.3|2297.1|2298.8|2297.6|2297.3|2296.1|75
1686758400000|2023-06-14 16:00:00|2297.8|2296.6|2296.3|2295.1|2298.8|2297.6|2296.3|2295.1|64
1686758700000|2023-06-14 16:05:00|2296.8|2295.6|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|90
1686759000000|2023-06-14 16:10:00|2297.3|2296.1|2297|2295.8|2298.3|2297.1|2296.8|2295.6|65
1686759300000|2023-06-14 16:15:00|2297.3|2296.1|2298.3|2297.1|2298.8|2297.6|2296.8|2295.6|31
1686759600000|2023-06-14 16:20:00|2298|2296.8|2298.3|2297.1|2298.3|2297.1|2297.8|2296.6|29
1686759900000|2023-06-14 16:25:00|2297.8|2296.6|2297.3|2296.1|2298.3|2297.1|2297.3|2296.1|20
1686760200000|2023-06-14 16:30:00|2297.5|2296.3|2296.8|2295.6|2297.8|2296.6|2296.3|2295.1|37
1686760500000|2023-06-14 16:35:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.3|2295.1|31
1686760800000|2023-06-14 16:40:00|2297|2295.8|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|19
1686761100000|2023-06-14 16:45:00|2296.8|2295.6|2297.3|2296.1|2297.3|2296.1|2296.8|2295.6|31
1686761400000|2023-06-14 16:50:00|2297.8|2296.6|2297.8|2296.6|2297.8|2296.6|2297.3|2296.1|34
1686761700000|2023-06-14 16:55:00|2297.3|2296.1|2297.8|2296.6|2298.3|2297.1|2297.3|2296.1|38
1686762000000|2023-06-14 17:00:00|2297.3|2296.1|2297.8|2296.6|2297.8|2296.6|2297.3|2296.1|61
1686762300000|2023-06-14 17:05:00|2297.3|2296.1|2297.3|2296.1|2298.3|2297.1|2297.3|2296.1|45
1686762600000|2023-06-14 17:10:00|2296.8|2295.6|2295.3|2294.1|2296.8|2295.6|2295.3|2294.1|76
1686762900000|2023-06-14 17:15:00|2295|2293.8|2293.8|2292.6|2295.8|2294.6|2293.8|2292.6|108
1686763200000|2023-06-14 17:20:00|2293.3|2292.1|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|89
1686763500000|2023-06-14 17:25:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2292.8|2291.6|93
1686763800000|2023-06-14 17:30:00|2294.3|2293.1|2294.8|2293.6|2295|2293.8|2292.8|2291.6|111
1686764100000|2023-06-14 17:35:00|2294.5|2293.3|2293.3|2292.1|2294.8|2293.6|2292.8|2291.6|44
1686764400000|2023-06-14 17:40:00|2293.8|2292.6|2292.3|2291.1|2293.8|2292.6|2292.3|2291.1|51
1686764700000|2023-06-14 17:45:00|2291.8|2290.6|2292.8|2291.6|2293.3|2292.1|2291.8|2290.6|191
1686765000000|2023-06-14 17:50:00|2293|2291.8|2292.3|2291.1|2293.5|2292.3|2292.3|2291.1|82
1686765300000|2023-06-14 17:55:00|2292.8|2291.6|2290.8|2289.6|2293.5|2292.3|2290.8|2289.6|99
1686765600000|2023-06-14 18:00:00|2291|2289.8|2289.3|2288.1|2292|2290.8|2287.3|2286.1|243
1686765900000|2023-06-14 18:05:00|2289.8|2288.6|2289.5|2288.3|2290|2288.8|2285.3|2284.1|293
1686766200000|2023-06-14 18:10:00|2289.8|2288.6|2290.8|2289.6|2292.3|2291.1|2288.8|2287.6|237
1686766500000|2023-06-14 18:15:00|2290.5|2289.3|2289.8|2288.6|2291.3|2290.1|2288.3|2287.1|248
1686766800000|2023-06-14 18:20:00|2290|2288.8|2289.8|2288.6|2291.3|2290.1|2287.8|2286.6|365
1686767100000|2023-06-14 18:25:00|2289.5|2288.3|2289.3|2288.1|2289.8|2288.6|2287|2285.8|173
1686767400000|2023-06-14 18:30:00|2289|2287.8|2290.8|2289.6|2291.3|2290.1|2287.5|2286.3|256
1686767700000|2023-06-14 18:35:00|2291.3|2290.1|2292.3|2291.1|2294.8|2293.6|2290.8|2289.6|339
1686768000000|2023-06-14 18:40:00|2292.8|2291.6|2296.3|2295.1|2296.8|2295.6|2292.3|2291.1|269
1686768300000|2023-06-14 18:45:00|2296.5|2295.3|2296.8|2295.6|2297.3|2296.1|2293.8|2292.6|161
1686768600000|2023-06-14 18:50:00|2296.3|2295.1|2295.8|2294.6|2296.8|2295.6|2294|2292.8|119
1686768900000|2023-06-14 18:55:00|2295.5|2294.3|2296.8|2295.6|2298.5|2297.3|2294.8|2293.6|533
1686769200000|2023-06-14 19:00:00|2297.3|2296.1|2297|2295.8|2298.3|2297.1|2295|2293.8|125
1686769500000|2023-06-14 19:05:00|2296.8|2295.6|2300.3|2299.1|2300.3|2299.1|2296.8|2295.6|224
1686769800000|2023-06-14 19:10:00|2300|2298.8|2295.3|2294.1|2300.3|2299.1|2295.3|2294.1|184
1686770100000|2023-06-14 19:15:00|2295.8|2294.6|2295.3|2294.1|2296.3|2295.1|2292.8|2291.6|328
1686770400000|2023-06-14 19:20:00|2294.8|2293.6|2298.3|2297.1|2299.8|2298.6|2294.8|2293.6|173
1686770700000|2023-06-14 19:25:00|2298.5|2297.3|2298.3|2297.1|2300.8|2299.6|2297.8|2296.6|103
1686771000000|2023-06-14 19:30:00|2298|2296.8|2298.8|2297.6|2299.3|2298.1|2296.8|2295.6|168
1686771300000|2023-06-14 19:35:00|2299|2297.8|2299.8|2298.6|2299.8|2298.6|2298.3|2297.1|105
1686771600000|2023-06-14 19:40:00|2299.5|2298.3|2297.5|2296.3|2300.3|2299.1|2296.8|2295.6|120
1686771900000|2023-06-14 19:45:00|2297.3|2296.1|2295.8|2294.6|2297.8|2296.6|2295.3|2294.1|145
1686772200000|2023-06-14 19:50:00|2295.3|2294.1|2297.3|2296.1|2297.3|2296.1|2293.3|2292.1|209
1686772500000|2023-06-14 19:55:00|2297.8|2296.6|2299.8|2298.6|2299.8|2298.6|2296.3|2295.1|288
1686772800000|2023-06-14 20:00:00|2299.5|2298.3|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|105
1686773100000|2023-06-14 20:05:00|2299.5|2298.3|2299.8|2298.6|2300.3|2299.1|2298.8|2297.6|287
1686773400000|2023-06-14 20:10:00|2299.3|2298.1|2299.8|2298.6|2299.8|2298.6|2298.8|2297.6|111
1686773700000|2023-06-14 20:15:00|2300.3|2299.1|2300.3|2299.1|2300.3|2299.1|2299.5|2298.3|421
1686774000000|2023-06-14 20:20:00|2300.8|2299.6|2300.8|2299.6|2301.3|2300.1|2300.3|2299.1|221
1686774300000|2023-06-14 20:25:00|2300.3|2299.1|2302.3|2301.1|2302.3|2301.1|2300.3|2299.1|85
1686774600000|2023-06-14 20:30:00|2302.5|2301.3|2302.3|2301.1|2302.5|2301.3|2302|2300.8|45
1686774900000|2023-06-14 20:35:00|2302.5|2301.3|2302.3|2301.1|2302.8|2301.6|2302.3|2301.1|27
1686775200000|2023-06-14 20:40:00|2302.5|2301.3|2303|2301.8|2303|2301.8|2302.3|2301.1|9
1686775500000|2023-06-14 20:45:00|2302.8|2301.6|2303.5|2302.3|2303.8|2302.6|2302.8|2301.6|26
1686775800000|2023-06-14 20:50:00|2303.3|2302.1|2304.3|2302.3|2304.3|2302.3|2303.3|2302.1|19
1686776100000|2023-06-14 20:55:00|2304.2|2302.2|2304.5|2302.5|2304.6|2302.6|2303.7|2301.7|1
1686776400000|2023-06-14 21:00:00|2304.4|2302.4|2304.4|2302.4|2304.6|2302.6|2304.2|2302.2|2
1686776700000|2023-06-14 21:05:00|2304.3|2302.3|2304.3|2302.3|2304.4|2302.4|2304.2|2302.2|0
1686777000000|2023-06-14 21:10:00|2304.2|2302.2|2304.2|2302.2|2304.2|2302.2|2304.2|2302.2|0
1686777300000|2023-06-14 21:15:00|2304.5|2302.5|2304.6|2302.6|2304.6|2302.6|2304.4|2302.4|0
1686777900000|2023-06-14 21:25:00|2304.4|2302.4|2304.4|2302.4|2304.5|2302.5|2304.4|2302.4|0
1686778200000|2023-06-14 21:30:00|2304.2|2302.2|2304.3|2302.3|2304.4|2302.4|2304|2302|0
1686778500000|2023-06-14 21:35:00|2304.5|2302.5|2304.3|2302.3|2304.5|2302.5|2304.3|2302.3|0
1686778800000|2023-06-14 21:40:00|2304.4|2302.4|2304.4|2302.4|2304.4|2302.4|2304.4|2302.4|0
1686779100000|2023-06-14 21:45:00|2304.5|2302.5|2304.3|2302.3|2304.5|2302.5|2304.3|2302.3|0
1686779400000|2023-06-14 21:50:00|2304.2|2302.2|2304.2|2302.2|2304.3|2302.3|2304.1|2302.1|0
1686779700000|2023-06-14 21:55:00|2304.1|2302.1|2304.2|2302.2|2304.3|2302.3|2304.1|2302.1|0
1686780000000|2023-06-14 22:00:00|2303.7|2301.7|2304.6|2302.6|2304.6|2302.6|2302|2300|0
1686780300000|2023-06-14 22:05:00|2304.5|2302.5|2303.9|2301.9|2304.5|2302.5|2303.5|2301.5|0
1686780600000|2023-06-14 22:10:00|2304|2302|2304.7|2302.7|2304.7|2302.7|2303.9|2301.9|0
1686780900000|2023-06-14 22:15:00|2304.5|2302.5|2303.7|2301.7|2304.5|2302.5|2303.4|2301.4|0
1686781200000|2023-06-14 22:20:00|2303.9|2301.9|2304.5|2302.5|2304.5|2302.5|2303.9|2301.9|0
1686781500000|2023-06-14 22:25:00|2304.6|2302.6|2304.8|2302.8|2304.9|2302.9|2304.5|2302.5|0
1686781800000|2023-06-14 22:30:00|2304.4|2302.4|2304|2302|2304.5|2302.5|2303.5|2301.5|0
1686782100000|2023-06-14 22:35:00|2304.1|2302.1|2305.2|2303.2|2305.5|2303.5|2304.1|2302.1|0
1686782400000|2023-06-14 22:40:00|2305.5|2303.5|2306.1|2304.1|2306.1|2304.1|2305.5|2303.5|0
1686782700000|2023-06-14 22:45:00|2305.7|2303.7|2306.6|2304.6|2307.1|2305.1|2305.7|2303.7|0
1686783000000|2023-06-14 22:50:00|2306.7|2304.7|2307|2305|2307.2|2305.2|2306.6|2304.6|0
1686783300000|2023-06-14 22:55:00|2306.9|2304.9|2306.6|2304.6|2306.9|2304.9|2306.2|2304.2|0
1686783600000|2023-06-14 23:00:00|2306.7|2304.7|2306.3|2304.3|2306.9|2304.9|2306|2304|0
1686783900000|2023-06-14 23:05:00|2306|2304|2306|2304|2306|2304|2306|2304|0
1686784200000|2023-06-14 23:10:00|2305.7|2303.7|2305.6|2303.6|2305.7|2303.7|2305.4|2303.4|0
1686784500000|2023-06-14 23:15:00|2305.4|2303.4|2304.7|2302.7|2305.7|2303.7|2304.3|2302.3|0
1686784800000|2023-06-14 23:20:00|2304.6|2302.6|2303.7|2301.7|2304.6|2302.6|2303.7|2301.7|0
1686785100000|2023-06-14 23:25:00|2303.4|2301.4|2303.9|2301.9|2304|2302|2302.7|2300.7|0
1686785400000|2023-06-14 23:30:00|2303.8|2301.8|2305.5|2303.5|2305.8|2303.8|2302.9|2300.9|0
1686785700000|2023-06-14 23:35:00|2305.7|2303.7|2305.8|2303.8|2306.8|2304.8|2305.7|2303.7|0
1686786000000|2023-06-14 23:40:00|2305.7|2303.7|2304.6|2302.6|2305.7|2303.7|2304.3|2302.3|0
1686786300000|2023-06-14 23:45:00|2304.5|2302.5|2300.8|2299.6|2304.5|2302.5|2299|2297.8|1084
1686786600000|2023-06-14 23:50:00|2300.5|2299.3|2294.8|2293.6|2300.5|2299.3|2294.8|2293.6|726
1686786900000|2023-06-14 23:55:00|2295.3|2294.1|2293.8|2292.6|2295.3|2294.1|2292.8|2291.6|851
1686787200000|2023-06-15 00:00:00|2293.6|2292.8|2295.1|2294.3|2297.6|2296.8|2292.6|2291.8|2051
1686787500000|2023-06-15 00:05:00|2295.3|2294.5|2293.6|2292.8|2295.6|2294.8|2291.6|2290.8|1121
1686787800000|2023-06-15 00:10:00|2294.1|2293.3|2287.6|2286.8|2294.1|2293.3|2287.1|2286.3|992
1686788100000|2023-06-15 00:15:00|2287.1|2286.3|2292.1|2291.3|2292.1|2291.3|2286.6|2285.8|1128
1686788400000|2023-06-15 00:20:00|2291.8|2291|2293.1|2292.3|2294.1|2293.3|2291.6|2290.8|890
1686788700000|2023-06-15 00:25:00|2292.8|2292|2294.6|2293.8|2295.1|2294.3|2292.6|2291.8|429
1686789000000|2023-06-15 00:30:00|2294.3|2293.5|2294.6|2293.8|2296.6|2295.8|2293.1|2292.3|612
1686789300000|2023-06-15 00:35:00|2294.1|2293.3|2297.1|2296.3|2297.6|2296.8|2294.1|2293.3|642
1686789600000|2023-06-15 00:40:00|2297.3|2296.5|2297.1|2296.3|2299.6|2298.8|2296.6|2295.8|763
1686789900000|2023-06-15 00:45:00|2296.8|2296|2297.6|2296.8|2298.1|2297.3|2296.6|2295.8|318
1686790200000|2023-06-15 00:50:00|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|2296.6|2295.8|360
1686790500000|2023-06-15 00:55:00|2297.6|2296.8|2301.1|2300.3|2301.6|2300.8|2297.6|2296.8|393
1686790800000|2023-06-15 01:00:00|2300.6|2299.8|2301.6|2300.8|2303.1|2302.3|2299.6|2298.8|603
1686791100000|2023-06-15 01:05:00|2301.1|2300.3|2300.1|2299.3|2301.1|2300.3|2299.3|2298.5|341
1686791400000|2023-06-15 01:10:00|2299.6|2298.8|2301.1|2300.3|2302.1|2301.3|2299.1|2298.3|354
1686791700000|2023-06-15 01:15:00|2300.6|2299.8|2298.6|2297.8|2300.6|2299.8|2296.1|2295.3|1012
1686792000000|2023-06-15 01:20:00|2298.1|2297.3|2296.1|2295.3|2299.1|2298.3|2295.6|2294.8|714
1686792300000|2023-06-15 01:25:00|2295.6|2294.8|2294.6|2293.8|2296.6|2295.8|2293.6|2292.8|334
1686792600000|2023-06-15 01:30:00|2294.3|2293.5|2295.1|2294.3|2297.1|2296.3|2293.6|2292.8|470
1686792900000|2023-06-15 01:35:00|2295.6|2294.8|2300.6|2299.8|2300.6|2299.8|2295.1|2294.3|809
1686793200000|2023-06-15 01:40:00|2300.1|2299.3|2298.6|2297.8|2301.1|2300.3|2298.6|2297.8|428
1686793500000|2023-06-15 01:45:00|2298.1|2297.3|2299.6|2298.8|2300.1|2299.3|2297.6|2296.8|545
1686793800000|2023-06-15 01:50:00|2299.1|2298.3|2300.6|2299.8|2301.6|2300.8|2299.1|2298.3|444
1686794100000|2023-06-15 01:55:00|2300.1|2299.3|2301.1|2300.3|2301.1|2300.3|2299.6|2298.8|559
1686794400000|2023-06-15 02:00:00|2300.6|2299.8|2301.1|2300.3|2302.1|2301.3|2299.1|2298.3|861
1686794700000|2023-06-15 02:05:00|2301.6|2300.8|2302.6|2301.8|2303.1|2302.3|2301.6|2300.8|329
1686795000000|2023-06-15 02:10:00|2303.1|2302.3|2302.6|2301.8|2303.1|2302.3|2301.1|2300.3|743
1686795300000|2023-06-15 02:15:00|2302.3|2301.5|2303.6|2302.8|2304.1|2303.3|2302.1|2301.3|512
1686795600000|2023-06-15 02:20:00|2304.1|2303.3|2303.6|2302.8|2305.1|2304.3|2303.3|2302.5|816
1686795900000|2023-06-15 02:25:00|2303.8|2303|2304.1|2303.3|2304.6|2303.8|2303.1|2302.3|509
1686796200000|2023-06-15 02:30:00|2304.6|2303.8|2303.6|2302.8|2305.6|2304.8|2303.1|2302.3|444
1686796500000|2023-06-15 02:35:00|2304.1|2303.3|2306.6|2305.8|2307.1|2306.3|2304.1|2303.3|547
1686796800000|2023-06-15 02:40:00|2306.1|2305.3|2306.8|2306|2307.1|2306.3|2305.6|2304.8|524
1686797100000|2023-06-15 02:45:00|2306.6|2305.8|2310.1|2309.3|2312.6|2311.8|2306.1|2305.3|1188
1686797400000|2023-06-15 02:50:00|2310.3|2309.5|2313.1|2312.3|2313.6|2312.8|2310.1|2309.3|908
1686797700000|2023-06-15 02:55:00|2312.6|2311.8|2312.1|2311.3|2313.1|2312.3|2310.6|2309.8|664
1686798000000|2023-06-15 03:00:00|2312.3|2311.5|2309.6|2308.8|2312.6|2311.8|2309.1|2308.3|833
1686798300000|2023-06-15 03:05:00|2309.3|2308.5|2309.1|2308.3|2311.1|2310.3|2307.6|2306.8|877
1686798600000|2023-06-15 03:10:00|2308.6|2307.8|2308.1|2307.3|2309.1|2308.3|2307.6|2306.8|465
1686798900000|2023-06-15 03:15:00|2307.8|2307|2308.1|2307.3|2308.6|2307.8|2307.6|2306.8|172
1686799200000|2023-06-15 03:20:00|2307.6|2306.8|2309.6|2308.8|2310.1|2309.3|2307.6|2306.8|253
1686799500000|2023-06-15 03:25:00|2309.8|2309|2308.1|2307.3|2310.1|2309.3|2307.8|2307|327
1686799800000|2023-06-15 03:30:00|2307.8|2307|2306.6|2305.8|2308.6|2307.8|2305.3|2304.5|1055
1686800100000|2023-06-15 03:35:00|2307.1|2306.3|2306.1|2305.3|2310.6|2309.8|2305.6|2304.8|934
1686800400000|2023-06-15 03:40:00|2305.6|2304.8|2304.6|2303.8|2306.1|2305.3|2301.6|2300.8|1351
1686800700000|2023-06-15 03:45:00|2304.8|2304|2306.6|2305.8|2306.6|2305.8|2304.1|2303.3|570
1686801000000|2023-06-15 03:50:00|2306.8|2306|2307.1|2306.3|2308.1|2307.3|2306.6|2305.8|517
1686801300000|2023-06-15 03:55:00|2306.8|2306|2306.8|2306|2307.1|2306.3|2305.6|2304.8|327
1686801600000|2023-06-15 04:00:00|2306.6|2305.8|2306.8|2306|2308.1|2307.3|2306.1|2305.3|315
1686801900000|2023-06-15 04:05:00|2306.6|2305.8|2308.3|2307.5|2308.6|2307.8|2306.1|2305.3|339
1686802200000|2023-06-15 04:10:00|2308.6|2307.8|2307.6|2306.8|2309.6|2308.8|2307.6|2306.8|523
1686802500000|2023-06-15 04:15:00|2307.3|2306.5|2304.1|2303.3|2308.1|2307.3|2303.6|2302.8|732
1686802800000|2023-06-15 04:20:00|2303.6|2302.8|2305.6|2304.8|2306.6|2305.8|2303.1|2302.3|425
1686803100000|2023-06-15 04:25:00|2305.1|2304.3|2305.1|2304.3|2306.1|2305.3|2304.6|2303.8|245
1686803400000|2023-06-15 04:30:00|2305.3|2304.5|2306.1|2305.3|2306.6|2305.8|2303.1|2302.3|552
1686803700000|2023-06-15 04:35:00|2305.6|2304.8|2304.6|2303.8|2306.1|2305.3|2304.1|2303.3|325
1686804000000|2023-06-15 04:40:00|2304.1|2303.3|2302.6|2301.8|2304.1|2303.3|2302.1|2301.3|476
1686804300000|2023-06-15 04:45:00|2302.3|2301.5|2303.1|2302.3|2303.6|2302.8|2302.1|2301.3|434
1686804600000|2023-06-15 04:50:00|2302.8|2302|2304.6|2303.8|2305.1|2304.3|2302.1|2301.3|390
1686804900000|2023-06-15 04:55:00|2304.3|2303.5|2302.3|2301.5|2305.1|2304.3|2302.1|2301.3|534
1686805200000|2023-06-15 05:00:00|2302.1|2301.3|2301.1|2300.3|2302.6|2301.8|2300.1|2299.3|507
1686805500000|2023-06-15 05:05:00|2300.6|2299.8|2302.6|2301.8|2303.6|2302.8|2300.1|2299.3|924
1686805800000|2023-06-15 05:10:00|2302.3|2301.5|2300.6|2299.8|2302.8|2302|2300.1|2299.3|563
1686806100000|2023-06-15 05:15:00|2301.1|2300.3|2301.1|2300.3|2301.6|2300.8|2300.6|2299.8|386
1686806400000|2023-06-15 05:20:00|2301.6|2300.8|2299.6|2298.8|2301.6|2300.8|2299.1|2298.3|579
1686806700000|2023-06-15 05:25:00|2299.1|2298.3|2299.6|2298.8|2301.1|2300.3|2298.8|2298|901
1686807000000|2023-06-15 05:30:00|2300.1|2299.3|2297.6|2296.8|2300.1|2299.3|2297.6|2296.8|1350
1686807300000|2023-06-15 05:35:00|2298.1|2297.3|2298.6|2297.8|2298.6|2297.8|2296.1|2295.3|1793
1686807600000|2023-06-15 05:40:00|2298.1|2297.3|2297.1|2296.3|2298.1|2297.3|2295.6|2294.8|1070
1686807900000|2023-06-15 05:45:00|2296.8|2296|2296.1|2295.3|2298.1|2297.3|2295.6|2294.8|978
1686808200000|2023-06-15 05:50:00|2295.6|2294.8|2295.6|2294.8|2296.8|2296|2295.1|2294.3|890
1686808500000|2023-06-15 05:55:00|2295.3|2294.5|2294.6|2293.8|2296.6|2295.8|2294.1|2293.3|3926
1686808800000|2023-06-15 06:00:00|2294.8|2294|2293.6|2292.8|2296.1|2295.3|2291.6|2290.8|4106
1686809100000|2023-06-15 06:05:00|2293.8|2293|2295.4|2293.4|2295.4|2294.3|2293.6|2292.8|624
1686809400000|2023-06-15 06:10:00|2295.7|2293.7|2294.8|2292.8|2296.7|2294.7|2294.3|2292.3|4
1686809700000|2023-06-15 06:15:00|2295|2293|2293.7|2291.7|2295.2|2293.2|2293.4|2291.4|1169
1686810000000|2023-06-15 06:20:00|2293.5|2291.5|2296.1|2294.1|2296.5|2294.5|2293.4|2291.4|0
1686810300000|2023-06-15 06:25:00|2295.8|2293.8|2296|2294|2296.3|2294.3|2295.5|2293.5|0
1686810600000|2023-06-15 06:30:00|2295.9|2293.9|2294.9|2292.9|2296|2294|2294.7|2292.7|0
1686810900000|2023-06-15 06:35:00|2294.8|2292.8|2294.6|2292.6|2294.9|2292.9|2294.1|2292.1|0
1686811200000|2023-06-15 06:40:00|2294.7|2292.7|2294|2292|2294.8|2292.8|2293.7|2291.7|0
1686811500000|2023-06-15 06:45:00|2294.2|2292.2|2293.6|2291.6|2294.6|2292.6|2293.6|2291.6|0
1686811800000|2023-06-15 06:50:00|2293.8|2291.8|2294.5|2292.5|2294.5|2292.5|2293.8|2291.8|0
1686812100000|2023-06-15 06:55:00|2294.4|2292.4|2294|2292|2294.6|2292.6|2294|2292|0
1686812400000|2023-06-15 07:00:00|2294.2|2292.2|2294.5|2292.5|2294.9|2292.9|2293.1|2291.1|0
1686812700000|2023-06-15 07:05:00|2294.7|2292.7|2295.7|2293.7|2295.8|2293.8|2294.7|2292.7|0
1686813000000|2023-06-15 07:10:00|2295.5|2293.5|2295.6|2293.6|2295.7|2293.7|2294.9|2292.9|0
1686813300000|2023-06-15 07:15:00|2295.7|2293.7|2297.8|2295.8|2297.8|2295.8|2295.6|2293.6|0
1686813600000|2023-06-15 07:20:00|2298|2296|2299.2|2297.2|2299.3|2297.3|2297.8|2295.8|0
1686813900000|2023-06-15 07:25:00|2299|2297|2300.7|2298.7|2301|2299|2298.5|2296.5|0
1686814200000|2023-06-15 07:30:00|2300.4|2298.4|2299.3|2298.1|2301.8|2300.6|2299.3|2298.1|590
1686814500000|2023-06-15 07:35:00|2298.8|2297.6|2295.8|2294.6|2299|2297.8|2295.3|2294.1|253
1686814800000|2023-06-15 07:40:00|2296|2294.8|2298.3|2297.1|2298.3|2297.1|2295.8|2294.6|142
1686815100000|2023-06-15 07:45:00|2298.8|2297.6|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|86
1686815400000|2023-06-15 07:50:00|2298.3|2297.1|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|72
1686815700000|2023-06-15 07:55:00|2298.3|2297.1|2299.8|2298.6|2300.3|2299.1|2298.3|2297.1|115
1686816000000|2023-06-15 08:00:00|2299.3|2298.1|2301.3|2300.1|2301.8|2300.6|2299.3|2298.1|143
1686816300000|2023-06-15 08:05:00|2300.8|2299.6|2298.8|2297.6|2300.8|2299.6|2298.5|2297.3|60
1686816600000|2023-06-15 08:10:00|2298.3|2297.1|2298.3|2297.1|2298.8|2297.6|2297.3|2296.1|53
1686816900000|2023-06-15 08:15:00|2298.8|2297.6|2297.8|2296.6|2299.3|2298.1|2297.3|2296.1|123
1686817200000|2023-06-15 08:20:00|2297.5|2296.3|2296.3|2295.1|2297.8|2296.6|2295.5|2294.3|142
1686817500000|2023-06-15 08:25:00|2295.8|2294.6|2295.8|2294.6|2296.8|2295.6|2295.5|2294.3|74
1686817800000|2023-06-15 08:30:00|2296.3|2295.1|2295.8|2294.6|2297.3|2296.1|2295.8|2294.6|77
1686818100000|2023-06-15 08:35:00|2296.3|2295.1|2295.5|2294.3|2296.3|2295.1|2295.3|2294.1|76
1686818400000|2023-06-15 08:40:00|2295.3|2294.1|2291.8|2290.6|2295.3|2294.1|2291.3|2290.1|211
1686818700000|2023-06-15 08:45:00|2291.3|2290.1|2291.8|2290.6|2292.8|2291.6|2288.8|2287.6|299
1686819000000|2023-06-15 08:50:00|2291.3|2290.1|2293|2291.8|2293.3|2292.1|2291.3|2290.1|119
1686819300000|2023-06-15 08:55:00|2292.8|2291.6|2293.3|2292.1|2293.8|2292.6|2292.8|2291.6|100
1686819600000|2023-06-15 09:00:00|2293|2291.8|2295.8|2294.6|2295.8|2294.6|2292.8|2291.6|165
1686819900000|2023-06-15 09:05:00|2296|2294.8|2294.8|2293.6|2296.3|2295.1|2294.3|2293.1|496
1686820200000|2023-06-15 09:10:00|2294.3|2293.1|2294.3|2293.1|2295.3|2294.1|2293.8|2292.6|440
1686820500000|2023-06-15 09:15:00|2294.5|2293.3|2288.8|2287.6|2294.8|2293.6|2287.3|2286.1|900
1686820800000|2023-06-15 09:20:00|2289|2287.8|2280.8|2279.6|2289.3|2288.1|2278.8|2277.6|922
1686821100000|2023-06-15 09:25:00|2281.3|2280.1|2285.3|2284.1|2286.3|2285.1|2280.3|2279.1|552
1686821400000|2023-06-15 09:30:00|2284.8|2283.6|2287.8|2286.6|2289.3|2288.1|2284.8|2283.6|363
1686821700000|2023-06-15 09:35:00|2288.3|2287.1|2288.3|2287.1|2289.3|2288.1|2286.8|2285.6|210
1686822000000|2023-06-15 09:40:00|2288|2286.8|2288|2286.8|2288.3|2287.1|2286.8|2285.6|37
1686822300000|2023-06-15 09:45:00|2288.3|2287.1|2285.3|2284.1|2288.3|2287.1|2285.3|2284.1|107
1686822600000|2023-06-15 09:50:00|2285.8|2284.6|2284|2282.8|2286.8|2285.6|2283.8|2282.6|137
1686822900000|2023-06-15 09:55:00|2283.8|2282.6|2284.3|2283.1|2285|2283.8|2283.8|2282.6|157
1686823200000|2023-06-15 10:00:00|2284.5|2283.3|2285.8|2284.6|2285.8|2284.6|2284.3|2283.1|80
1686823500000|2023-06-15 10:05:00|2286|2284.8|2284.8|2283.6|2286.3|2285.1|2284.8|2283.6|31
1686823800000|2023-06-15 10:10:00|2285|2283.8|2284.8|2283.6|2285.8|2284.6|2284.8|2283.6|36
1686824100000|2023-06-15 10:15:00|2285.3|2284.1|2282.5|2281.3|2285.3|2284.1|2282.3|2281.1|188
1686824400000|2023-06-15 10:20:00|2282.3|2281.1|2281.8|2280.6|2283.8|2282.6|2281.8|2280.6|447
1686824700000|2023-06-15 10:25:00|2282.3|2281.1|2283.3|2282.1|2283.3|2282.1|2281.8|2280.6|407
1686825000000|2023-06-15 10:30:00|2283.8|2282.6|2281.5|2280.3|2283.8|2282.6|2281.3|2280.1|532
1686825300000|2023-06-15 10:35:00|2281.3|2280.1|2282.8|2281.6|2283.3|2282.1|2281.3|2280.1|336
1686825600000|2023-06-15 10:40:00|2282.3|2281.1|2284.3|2283.1|2284.3|2283.1|2281.8|2280.6|263
1686825900000|2023-06-15 10:45:00|2283.8|2282.6|2283.3|2282.1|2284.3|2283.1|2282.8|2281.6|360
1686826200000|2023-06-15 10:50:00|2282.8|2281.6|2283.3|2282.1|2284|2282.8|2282.8|2281.6|269
1686826500000|2023-06-15 10:55:00|2282.8|2281.6|2281.8|2280.6|2283.3|2282.1|2281.3|2280.1|92
1686826800000|2023-06-15 11:00:00|2282.3|2281.1|2284.3|2283.1|2284.8|2283.6|2282.3|2281.1|100
1686827100000|2023-06-15 11:05:00|2284|2282.8|2285.8|2284.6|2286|2284.8|2283.8|2282.6|273
1686827400000|2023-06-15 11:10:00|2285.3|2284.1|2284|2282.8|2285.3|2284.1|2283.3|2282.1|234
1686827700000|2023-06-15 11:15:00|2283.8|2282.6|2282.8|2281.6|2284.3|2283.1|2282.5|2281.3|246
1686828000000|2023-06-15 11:20:00|2282.5|2281.3|2283.3|2282.1|2283.8|2282.6|2282.5|2281.3|268
1686828300000|2023-06-15 11:25:00|2283.8|2282.6|2282.5|2281.3|2283.8|2282.6|2282.3|2281.1|264
1686828600000|2023-06-15 11:30:00|2282.8|2281.6|2285.3|2284.1|2285.3|2284.1|2282.3|2281.1|122
1686828900000|2023-06-15 11:35:00|2285|2283.8|2283.3|2282.1|2285|2283.8|2283.3|2282.1|47
1686829200000|2023-06-15 11:40:00|2283.8|2282.6|2283.8|2282.6|2284.3|2283.1|2283.3|2282.1|26
1686829500000|2023-06-15 11:45:00|2283.5|2282.3|2285.3|2284.1|2285.3|2284.1|2283.3|2282.1|102
1686829800000|2023-06-15 11:50:00|2285.8|2284.6|2285.8|2284.6|2286.3|2285.1|2285.3|2284.1|98
1686830100000|2023-06-15 11:55:00|2285.3|2284.1|2285.8|2284.6|2286.3|2285.1|2285.3|2284.1|56
1686830400000|2023-06-15 12:00:00|2286.3|2285.1|2287.3|2286.1|2287.3|2286.1|2285.8|2284.6|67
1686830700000|2023-06-15 12:05:00|2287|2285.8|2287.8|2286.6|2287.8|2286.6|2285.8|2284.6|132
1686831000000|2023-06-15 12:10:00|2287.3|2286.1|2287.3|2286.1|2287.8|2286.6|2285.8|2284.6|46
1686831300000|2023-06-15 12:15:00|2287|2285.8|2286.3|2285.1|2287.3|2286.1|2285.8|2284.6|74
1686831600000|2023-06-15 12:20:00|2286.8|2285.6|2285.8|2284.6|2286.8|2285.6|2285.3|2284.1|49
1686831900000|2023-06-15 12:25:00|2285.5|2284.3|2286.5|2285.3|2286.8|2285.6|2285.3|2284.1|91
1686832200000|2023-06-15 12:30:00|2286.3|2285.1|2285.8|2284.6|2286.5|2285.3|2284.8|2283.6|168
1686832500000|2023-06-15 12:35:00|2285.5|2284.3|2282.8|2281.6|2286.3|2285.1|2282|2280.8|180
1686832800000|2023-06-15 12:40:00|2282.3|2281.1|2282|2280.8|2282.3|2281.1|2280.3|2279.1|108
1686833100000|2023-06-15 12:45:00|2282.3|2281.1|2284.3|2283.1|2284.3|2283.1|2281.8|2280.6|74
1686833400000|2023-06-15 12:50:00|2283.8|2282.6|2283.3|2282.1|2284.8|2283.6|2282.8|2281.6|53
1686833700000|2023-06-15 12:55:00|2283.5|2282.3|2282|2280.8|2283.8|2282.6|2281.8|2280.6|67
1686834000000|2023-06-15 13:00:00|2281.8|2280.6|2283.3|2282.1|2283.3|2282.1|2280.8|2279.6|82
1686834300000|2023-06-15 13:05:00|2282.8|2281.6|2282.8|2281.6|2282.8|2281.6|2281.8|2280.6|20
1686834600000|2023-06-15 13:10:00|2282.3|2281.1|2281.8|2280.6|2282.8|2281.6|2281.8|2280.6|20
1686834900000|2023-06-15 13:15:00|2282.3|2281.1|2282.8|2281.6|2283.8|2282.6|2281.8|2280.6|80
1686835200000|2023-06-15 13:20:00|2283.3|2282.1|2283.3|2282.1|2284.3|2283.1|2282.5|2281.3|53
1686835500000|2023-06-15 13:25:00|2283|2281.8|2284.3|2283.1|2284.8|2283.6|2282.8|2281.6|53
1686835800000|2023-06-15 13:30:00|2284.8|2283.6|2285.8|2284.6|2286.8|2285.6|2284.3|2283.1|222
1686836100000|2023-06-15 13:35:00|2285.5|2284.3|2288.8|2287.6|2288.8|2287.6|2285.3|2284.1|354
1686836400000|2023-06-15 13:40:00|2289.3|2288.1|2291|2289.8|2291.3|2290.1|2288.8|2287.6|220
1686836700000|2023-06-15 13:45:00|2291.3|2290.1|2290.3|2289.1|2291.3|2290.1|2289.3|2288.1|193
1686837000000|2023-06-15 13:50:00|2290|2288.8|2289.8|2288.6|2291.3|2290.1|2288.8|2287.6|324
1686837300000|2023-06-15 13:55:00|2290|2288.8|2291.8|2290.6|2292.3|2291.1|2289.8|2288.6|227
1686837600000|2023-06-15 14:00:00|2292.3|2291.1|2293.3|2292.1|2293.8|2292.6|2291.3|2290.1|260
1686837900000|2023-06-15 14:05:00|2293.5|2292.3|2295.3|2294.1|2296.3|2295.1|2292.3|2291.1|312
1686838200000|2023-06-15 14:10:00|2295.5|2294.3|2293|2291.8|2295.8|2294.6|2292.8|2291.6|65
1686838500000|2023-06-15 14:15:00|2293.3|2292.1|2293.3|2292.1|2293.8|2292.6|2291.3|2290.1|90
1686838800000|2023-06-15 14:20:00|2293|2291.8|2293.8|2292.6|2294.3|2293.1|2292.8|2291.6|148
1686839100000|2023-06-15 14:25:00|2294.3|2293.1|2295.3|2294.1|2296.3|2295.1|2293.8|2292.6|188
1686839400000|2023-06-15 14:30:00|2295.5|2294.3|2293.3|2292.1|2295.5|2294.3|2292.3|2291.1|224
1686839700000|2023-06-15 14:35:00|2293|2291.8|2290.8|2289.6|2293.3|2292.1|2290.3|2289.1|116
1686840000000|2023-06-15 14:40:00|2290.5|2289.3|2292.8|2291.6|2293.8|2292.6|2290.3|2289.1|143
1686840300000|2023-06-15 14:45:00|2293|2291.8|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|165
1686840600000|2023-06-15 14:50:00|2293.8|2292.6|2293.3|2292.1|2293.8|2292.6|2292.3|2291.1|221
1686840900000|2023-06-15 14:55:00|2293|2291.8|2294.3|2293.1|2294.3|2293.1|2292.5|2291.3|171
1686841200000|2023-06-15 15:00:00|2294.8|2293.6|2294.3|2293.1|2294.8|2293.6|2293|2291.8|127
1686841500000|2023-06-15 15:05:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2292.8|2291.6|215
1686841800000|2023-06-15 15:10:00|2294.3|2293.1|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|264
1686842100000|2023-06-15 15:15:00|2294.3|2293.1|2293.8|2292.6|2295.8|2294.6|2293.8|2292.6|222
1686842400000|2023-06-15 15:20:00|2294.3|2293.1|2295.3|2294.1|2296|2294.8|2293.8|2292.6|111
1686842700000|2023-06-15 15:25:00|2295|2293.8|2296.8|2295.6|2296.8|2295.6|2294.8|2293.6|204
1686843000000|2023-06-15 15:30:00|2296.5|2295.3|2294.8|2293.6|2296.5|2295.3|2294.5|2293.3|112
1686843300000|2023-06-15 15:35:00|2295.3|2294.1|2297.8|2296.6|2297.8|2296.6|2295.3|2294.1|152
1686843600000|2023-06-15 15:40:00|2297.5|2296.3|2298.3|2297.1|2298.8|2297.6|2297.5|2296.3|327
1686843900000|2023-06-15 15:45:00|2297.8|2296.6|2295.8|2294.6|2298.3|2297.1|2295.8|2294.6|141
1686844200000|2023-06-15 15:50:00|2295.5|2294.3|2297.8|2296.6|2297.8|2296.6|2295.3|2294.1|102
1686844500000|2023-06-15 15:55:00|2297.5|2296.3|2296.8|2295.6|2297.8|2296.6|2296.8|2295.6|85
1686844800000|2023-06-15 16:00:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|83
1686845100000|2023-06-15 16:05:00|2295.8|2294.6|2296.3|2295.1|2296.5|2295.3|2295.5|2294.3|48
1686845400000|2023-06-15 16:10:00|2296.5|2295.3|2294.8|2293.6|2296.8|2295.6|2294.5|2293.3|60
1686845700000|2023-06-15 16:15:00|2295|2293.8|2295.5|2294.3|2295.8|2294.6|2295|2293.8|17
1686846000000|2023-06-15 16:20:00|2295.8|2294.6|2297.3|2296.1|2297.8|2296.6|2295.8|2294.6|48
1686846300000|2023-06-15 16:25:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|58
1686846600000|2023-06-15 16:30:00|2297.5|2296.3|2296.5|2295.3|2297.5|2296.3|2296|2294.8|44
1686846900000|2023-06-15 16:35:00|2296.8|2295.6|2296.8|2295.6|2297.3|2296.1|2296.3|2295.1|20
1686847200000|2023-06-15 16:40:00|2296.5|2295.3|2297.8|2296.6|2298|2296.8|2296.3|2295.1|138
1686847500000|2023-06-15 16:45:00|2297.3|2296.1|2297.8|2296.6|2297.8|2296.6|2296.8|2295.6|51
1686847800000|2023-06-15 16:50:00|2298.3|2297.1|2297.8|2296.6|2298.3|2297.1|2297.8|2296.6|34
1686848100000|2023-06-15 16:55:00|2298.3|2297.1|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|79
1686848400000|2023-06-15 17:00:00|2299|2297.8|2299.3|2298.1|2299.3|2298.1|2298.3|2297.1|122
1686848700000|2023-06-15 17:05:00|2299|2297.8|2297.8|2296.6|2299.3|2298.1|2297.3|2296.1|107
1686849000000|2023-06-15 17:10:00|2298.3|2297.1|2297.3|2296.1|2298.8|2297.6|2297.3|2296.1|64
1686849300000|2023-06-15 17:15:00|2296.8|2295.6|2297.8|2296.6|2297.8|2296.6|2296.8|2295.6|32
1686849600000|2023-06-15 17:20:00|2298.3|2297.1|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|25
1686849900000|2023-06-15 17:25:00|2298.5|2297.3|2299.3|2298.1|2299.3|2298.1|2298.3|2297.1|64
1686850200000|2023-06-15 17:30:00|2299.8|2298.6|2298.8|2297.6|2299.8|2298.6|2298.8|2297.6|39
1686850500000|2023-06-15 17:35:00|2299|2297.8|2298.5|2297.3|2299|2297.8|2298.3|2297.1|22
1686850800000|2023-06-15 17:40:00|2298.8|2297.6|2299.5|2298.3|2299.8|2298.6|2298.3|2297.1|36
1686851100000|2023-06-15 17:45:00|2299.3|2298.1|2299.3|2298.1|2300.3|2299.1|2299.3|2298.1|104
1686851400000|2023-06-15 17:50:00|2299|2297.8|2299.8|2298.6|2299.8|2298.6|2298.8|2297.6|30
1686851700000|2023-06-15 17:55:00|2300.3|2299.1|2300.3|2299.1|2300.8|2299.6|2300.3|2299.1|42
1686852000000|2023-06-15 18:00:00|2300.8|2299.6|2299.8|2298.6|2300.8|2299.6|2299.8|2298.6|27
1686852300000|2023-06-15 18:05:00|2299.5|2298.3|2298.3|2297.1|2299.8|2298.6|2297.8|2296.6|36
1686852600000|2023-06-15 18:10:00|2298.5|2297.3|2297.8|2296.6|2299.3|2298.1|2297.8|2296.6|36
1686852900000|2023-06-15 18:15:00|2298|2296.8|2298|2296.8|2298.3|2297.1|2297.8|2296.6|33
1686853200000|2023-06-15 18:20:00|2297.8|2296.6|2298.5|2297.3|2298.5|2297.3|2297.8|2296.6|30
1686853500000|2023-06-15 18:25:00|2298.8|2297.6|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|55
1686853800000|2023-06-15 18:30:00|2299.8|2298.6|2299.3|2298.1|2299.8|2298.6|2299.3|2298.1|28
1686854100000|2023-06-15 18:35:00|2299.8|2298.6|2299.8|2298.6|2300.3|2299.1|2299.8|2298.6|33
1686854400000|2023-06-15 18:40:00|2300|2298.8|2301.3|2300.1|2301.3|2300.1|2299.8|2298.6|75
1686854700000|2023-06-15 18:45:00|2301|2299.8|2300.8|2299.6|2301.3|2300.1|2300.3|2299.1|89
1686855000000|2023-06-15 18:50:00|2301|2299.8|2302.8|2301.6|2302.8|2301.6|2300.8|2299.6|89
1686855300000|2023-06-15 18:55:00|2302.3|2301.1|2303.3|2302.1|2303.8|2302.6|2302.3|2301.1|97
1686855600000|2023-06-15 19:00:00|2303.8|2302.6|2301.8|2300.6|2303.8|2302.6|2301.8|2300.6|75
1686855900000|2023-06-15 19:05:00|2302|2300.8|2301.8|2300.6|2302.3|2301.1|2301.3|2300.1|46
1686856200000|2023-06-15 19:10:00|2302.3|2301.1|2302.8|2301.6|2302.8|2301.6|2301.3|2300.1|66
1686856500000|2023-06-15 19:15:00|2303.3|2302.1|2302.3|2301.1|2303.8|2302.6|2301.8|2300.6|99
1686856800000|2023-06-15 19:20:00|2302|2300.8|2301.8|2300.6|2302.3|2301.1|2301.3|2300.1|93
1686857100000|2023-06-15 19:25:00|2301.5|2300.3|2302.3|2301.1|2302.8|2301.6|2301.3|2300.1|60
1686857400000|2023-06-15 19:30:00|2301.8|2300.6|2301.3|2300.1|2302.3|2301.1|2301.3|2300.1|56
1686857700000|2023-06-15 19:35:00|2301.8|2300.6|2300.8|2299.6|2301.8|2300.6|2300.3|2299.1|42
1686858000000|2023-06-15 19:40:00|2301|2299.8|2302|2300.8|2302.3|2301.1|2300.8|2299.6|70
1686858300000|2023-06-15 19:45:00|2301.8|2300.6|2302.5|2301.3|2302.8|2301.6|2301.8|2300.6|104
1686858600000|2023-06-15 19:50:00|2302.8|2301.6|2300.5|2299.3|2303.3|2302.1|2300.3|2299.1|309
1686858900000|2023-06-15 19:55:00|2300.3|2299.1|2301.3|2300.1|2301.8|2300.6|2297.3|2296.1|368
1686859200000|2023-06-15 20:00:00|2300.8|2299.6|2301.8|2300.6|2302.3|2301.1|2300.3|2299.1|257
1686859500000|2023-06-15 20:05:00|2301.5|2300.3|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|190
1686859800000|2023-06-15 20:10:00|2301.8|2300.6|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|280
1686860100000|2023-06-15 20:15:00|2301.8|2300.6|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|90
1686860400000|2023-06-15 20:20:00|2301.8|2300.6|2301.8|2300.6|2302|2300.8|2301.8|2300.6|90
1686860700000|2023-06-15 20:25:00|2301.3|2300.1|2301.3|2300.1|2301.3|2300.1|2300.8|2299.6|12
1686861000000|2023-06-15 20:30:00|2301|2299.8|2300.3|2299.1|2301.3|2300.1|2300.3|2299.1|4
1686861300000|2023-06-15 20:35:00|2300|2298.8|2300|2298.8|2300|2298.8|2299.8|2298.6|3
1686861600000|2023-06-15 20:40:00|2299.8|2298.6|2300|2298.8|2300|2298.8|2299.8|2298.6|25
1686861900000|2023-06-15 20:45:00|2299.8|2298.6|2299.8|2298.6|2300.3|2299.1|2299.8|2298.6|12
1686862200000|2023-06-15 20:50:00|2301|2299|2301|2299|2301|2299|2301|2299|19
1686862500000|2023-06-15 20:55:00|2301.1|2299.1|2300.7|2298.7|2301.1|2299.1|2300.7|2298.7|0
1686862800000|2023-06-15 21:00:00|2300.9|2298.9|2301.1|2299.1|2301.2|2299.2|2300.7|2298.7|12
1686863100000|2023-06-15 21:05:00|2301|2299|2301.1|2299.1|2301.1|2299.1|2301|2299|0
1686863400000|2023-06-15 21:10:00|2301|2299|2301.1|2299.1|2301.1|2299.1|2301|2299|0
1686863700000|2023-06-15 21:15:00|2301.2|2299.2|2301.1|2299.1|2301.2|2299.2|2301.1|2299.1|0
1686864300000|2023-06-15 21:25:00|2301.4|2299.4|2301.4|2299.4|2301.4|2299.4|2301.2|2299.2|0
1686864600000|2023-06-15 21:30:00|2301.3|2299.3|2301.4|2299.4|2301.5|2299.5|2301.3|2299.3|0
1686864900000|2023-06-15 21:35:00|2301.5|2299.5|2301.5|2299.5|2301.9|2299.9|2301.5|2299.5|0
1686865200000|2023-06-15 21:40:00|2301.6|2299.6|2301.5|2299.5|2301.7|2299.7|2301.5|2299.5|0
1686865800000|2023-06-15 21:50:00|2301.4|2299.4|2301.4|2299.4|2301.5|2299.5|2301.4|2299.4|0
1686866100000|2023-06-15 21:55:00|2301.5|2299.5|2301.5|2299.5|2301.6|2299.6|2301.3|2299.3|0
1686866400000|2023-06-15 22:00:00|2301.1|2299.1|2300.7|2298.7|2301.3|2299.3|2300.5|2298.5|0
1686866700000|2023-06-15 22:05:00|2300.8|2298.8|2301.1|2299.1|2301.1|2299.1|2300.8|2298.8|0
1686867000000|2023-06-15 22:10:00|2301.3|2299.3|2301|2299|2301.5|2299.5|2301|2299|0
1686867300000|2023-06-15 22:15:00|2301.1|2299.1|2300.9|2298.9|2301.6|2299.6|2300.7|2298.7|0
1686867600000|2023-06-15 22:20:00|2300.7|2298.7|2300.9|2298.9|2301.3|2299.3|2300.7|2298.7|0
1686867900000|2023-06-15 22:25:00|2301|2299|2301.3|2299.3|2301.3|2299.3|2301|2299|0
1686868200000|2023-06-15 22:30:00|2301.6|2299.6|2301.1|2299.1|2301.6|2299.6|2301.1|2299.1|0
1686868500000|2023-06-15 22:35:00|2300.9|2298.9|2300.6|2298.6|2300.9|2298.9|2300.6|2298.6|0
1686868800000|2023-06-15 22:40:00|2300.8|2298.8|2300.2|2298.2|2300.8|2298.8|2300.2|2298.2|0
1686869100000|2023-06-15 22:45:00|2300|2298|2299.9|2297.9|2300|2298|2299.8|2297.8|0
1686869400000|2023-06-15 22:50:00|2299.6|2297.6|2299.8|2297.8|2300.1|2298.1|2299.5|2297.5|0
1686870000000|2023-06-15 23:00:00|2299.7|2297.7|2299.3|2297.3|2299.7|2297.7|2299.2|2297.2|0
1686870300000|2023-06-15 23:05:00|2299.5|2297.5|2299.2|2297.2|2299.6|2297.6|2299.2|2297.2|0
1686870600000|2023-06-15 23:10:00|2298.7|2296.7|2298|2296|2298.7|2296.7|2297.7|2295.7|0
1686870900000|2023-06-15 23:15:00|2297.9|2295.9|2296.2|2294.2|2297.9|2295.9|2296|2294|0
1686871200000|2023-06-15 23:20:00|2296|2294|2297.6|2295.6|2297.6|2295.6|2296|2294|0
1686871500000|2023-06-15 23:25:00|2297.5|2295.5|2297.9|2295.9|2297.9|2295.9|2297.5|2295.5|0
1686871800000|2023-06-15 23:30:00|2297.6|2295.6|2300.3|2298.3|2300.3|2298.3|2297.6|2295.6|0
1686872100000|2023-06-15 23:35:00|2300.1|2298.1|2298.4|2296.4|2300.3|2298.3|2297.8|2295.8|0
1686872400000|2023-06-15 23:40:00|2298.3|2296.3|2297.7|2295.7|2298.9|2296.9|2297.7|2295.7|0
1686872700000|2023-06-15 23:45:00|2297.6|2295.6|2294.3|2293.1|2297.6|2295.6|2293.3|2292.1|635
1686873000000|2023-06-15 23:50:00|2293.8|2292.6|2293|2291.8|2294.8|2293.6|2292.8|2291.6|442
1686873300000|2023-06-15 23:55:00|2292.8|2291.6|2292.3|2291.1|2292.8|2291.6|2290.3|2289.1|499
1686873600000|2023-06-16 00:00:00|2292.1|2291.3|2287.6|2286.8|2294.3|2293.5|2286.6|2285.8|1889
1686873900000|2023-06-16 00:05:00|2288.1|2287.3|2286.6|2285.8|2290.6|2289.8|2286.6|2285.8|887
1686874200000|2023-06-16 00:10:00|2286.1|2285.3|2281.1|2280.3|2286.1|2285.3|2280.1|2279.3|936
1686874500000|2023-06-16 00:15:00|2280.8|2280|2284.1|2283.3|2284.8|2284|2280.6|2279.8|818
1686874800000|2023-06-16 00:20:00|2284.3|2283.5|2286.6|2285.8|2288.1|2287.3|2284.1|2283.3|903
1686875100000|2023-06-16 00:25:00|2286.8|2286|2290.6|2289.8|2291.1|2290.3|2286.3|2285.5|1014
1686875400000|2023-06-16 00:30:00|2291.1|2290.3|2286.3|2285.5|2291.1|2290.3|2286.3|2285.5|1226
1686875700000|2023-06-16 00:35:00|2286.1|2285.3|2289.1|2288.3|2289.1|2288.3|2285.6|2284.8|1170
1686876000000|2023-06-16 00:40:00|2288.8|2288|2289.3|2288.5|2290.6|2289.8|2288.8|2288|354
1686876300000|2023-06-16 00:45:00|2289.6|2288.8|2287.1|2286.3|2289.6|2288.8|2285.6|2284.8|580
1686876600000|2023-06-16 00:50:00|2287.6|2286.8|2285.6|2284.8|2287.8|2287|2284.1|2283.3|345
1686876900000|2023-06-16 00:55:00|2285.8|2285|2285.1|2284.3|2286.3|2285.5|2284.6|2283.8|240
1686877200000|2023-06-16 01:00:00|2284.6|2283.8|2285.6|2284.8|2287.1|2286.3|2284.6|2283.8|500
1686877500000|2023-06-16 01:05:00|2286.1|2285.3|2283.8|2283|2286.1|2285.3|2283.1|2282.3|327
1686877800000|2023-06-16 01:10:00|2283.6|2282.8|2285.1|2284.3|2286.1|2285.3|2283.6|2282.8|290
1686878100000|2023-06-16 01:15:00|2285.3|2284.5|2285.1|2284.3|2285.6|2284.8|2284.1|2283.3|193
1686878400000|2023-06-16 01:20:00|2285.6|2284.8|2285.8|2285|2286.6|2285.8|2285.1|2284.3|299
1686878700000|2023-06-16 01:25:00|2286.1|2285.3|2281.6|2280.8|2286.1|2285.3|2281.1|2280.3|918
1686879000000|2023-06-16 01:30:00|2281.8|2281|2283.3|2282.5|2284.1|2283.3|2281.8|2281|607
1686879300000|2023-06-16 01:35:00|2283.6|2282.8|2282.6|2281.8|2285.1|2284.3|2282.1|2281.3|526
1686879600000|2023-06-16 01:40:00|2282.8|2282|2282.1|2281.3|2283.6|2282.8|2281.6|2280.8|279
1686879900000|2023-06-16 01:45:00|2281.8|2281|2281.6|2280.8|2283.1|2282.3|2281.1|2280.3|474
1686880200000|2023-06-16 01:50:00|2281.3|2280.5|2280.6|2279.8|2281.3|2280.5|2279.6|2278.8|254
1686880500000|2023-06-16 01:55:00|2280.3|2279.5|2282.1|2281.3|2283.1|2282.3|2280.1|2279.3|284
1686880800000|2023-06-16 02:00:00|2283.1|2282.3|2283.8|2283|2284.6|2283.8|2283.1|2282.3|470
1686881100000|2023-06-16 02:05:00|2284.1|2283.3|2285.1|2284.3|2285.6|2284.8|2283.6|2282.8|254
1686881400000|2023-06-16 02:10:00|2284.6|2283.8|2281.8|2281|2284.6|2283.8|2281.8|2281|302
1686881700000|2023-06-16 02:15:00|2282.1|2281.3|2283.1|2282.3|2283.8|2283|2281.3|2280.5|165
1686882000000|2023-06-16 02:20:00|2282.6|2281.8|2283.1|2282.3|2283.3|2282.5|2280.6|2279.8|507
1686882300000|2023-06-16 02:25:00|2282.8|2282|2283.3|2282.5|2284.6|2283.8|2282.6|2281.8|247
1686882600000|2023-06-16 02:30:00|2283.6|2282.8|2284.3|2283.5|2284.8|2284|2283.6|2282.8|190
1686882900000|2023-06-16 02:35:00|2284.1|2283.3|2284.6|2283.8|2285.1|2284.3|2284.1|2283.3|59
1686883200000|2023-06-16 02:40:00|2284.1|2283.3|2285.1|2284.3|2285.1|2284.3|2284.1|2283.3|58
1686883500000|2023-06-16 02:45:00|2285.3|2284.5|2287.1|2286.3|2290.3|2289.5|2285.1|2284.3|566
1686883800000|2023-06-16 02:50:00|2287.3|2286.5|2293.8|2293|2295.1|2294.3|2287.3|2286.5|779
1686884100000|2023-06-16 02:55:00|2294.1|2293.3|2291.6|2290.8|2295.6|2294.8|2290.6|2289.8|606
1686884400000|2023-06-16 03:00:00|2292.1|2291.3|2290.8|2290|2292.6|2291.8|2290.6|2289.8|285
1686884700000|2023-06-16 03:05:00|2290.6|2289.8|2291.1|2290.3|2291.6|2290.8|2289.6|2288.8|220
1686885000000|2023-06-16 03:10:00|2290.8|2290|2291.6|2290.8|2291.6|2290.8|2290.6|2289.8|148
1686885300000|2023-06-16 03:15:00|2292.1|2291.3|2291.6|2290.8|2292.6|2291.8|2291.1|2290.3|361
1686885600000|2023-06-16 03:20:00|2292.1|2291.3|2292.1|2291.3|2292.1|2291.3|2291.1|2290.3|224
1686885900000|2023-06-16 03:25:00|2291.6|2290.8|2291.8|2291|2292.1|2291.3|2290.6|2289.8|306
1686886200000|2023-06-16 03:30:00|2292.6|2291.8|2293.6|2292.8|2295.6|2294.8|2291.1|2290.3|1237
1686886500000|2023-06-16 03:35:00|2294.1|2293.3|2292.1|2291.3|2294.6|2293.8|2289.1|2288.3|565
1686886800000|2023-06-16 03:40:00|2292.6|2291.8|2294.6|2293.8|2294.8|2294|2291.6|2290.8|495
1686887100000|2023-06-16 03:45:00|2294.8|2294|2295.1|2294.3|2297.6|2296.8|2294.8|2294|1065
1686887400000|2023-06-16 03:50:00|2294.6|2293.8|2295.3|2294.5|2295.6|2294.8|2292.6|2291.8|505
1686887700000|2023-06-16 03:55:00|2295.1|2294.3|2296.6|2295.8|2296.6|2295.8|2294.6|2293.8|495
1686888000000|2023-06-16 04:00:00|2296.8|2296|2296.1|2295.3|2297.6|2296.8|2296.1|2295.3|479
1686888300000|2023-06-16 04:05:00|2296.3|2295.5|2293.8|2293|2296.6|2295.8|2293.6|2292.8|332
1686888600000|2023-06-16 04:10:00|2294.1|2293.3|2293.8|2293|2295.6|2294.8|2293.8|2293|268
1686888900000|2023-06-16 04:15:00|2293.6|2292.8|2294.3|2293.5|2295.6|2294.8|2293.6|2292.8|266
1686889200000|2023-06-16 04:20:00|2294.6|2293.8|2294.1|2293.3|2295.6|2294.8|2294.1|2293.3|161
1686889500000|2023-06-16 04:25:00|2293.6|2292.8|2296.1|2295.3|2296.1|2295.3|2293.6|2292.8|320
1686889800000|2023-06-16 04:30:00|2295.6|2294.8|2296.1|2295.3|2297.1|2296.3|2295.1|2294.3|517
1686890100000|2023-06-16 04:35:00|2295.6|2294.8|2295.6|2294.8|2296.1|2295.3|2295.1|2294.3|250
1686890400000|2023-06-16 04:40:00|2295.1|2294.3|2296.6|2295.8|2296.6|2295.8|2295.1|2294.3|280
1686890700000|2023-06-16 04:45:00|2296.1|2295.3|2296.1|2295.3|2296.6|2295.8|2295.6|2294.8|511
1686891000000|2023-06-16 04:50:00|2295.6|2294.8|2296.1|2295.3|2296.6|2295.8|2295.6|2294.8|215
1686891300000|2023-06-16 04:55:00|2295.6|2294.8|2295.1|2294.3|2295.6|2294.8|2295.1|2294.3|177
1686891600000|2023-06-16 05:00:00|2294.6|2293.8|2294.6|2293.8|2295.6|2294.8|2294.6|2293.8|458
1686891900000|2023-06-16 05:05:00|2294.8|2294|2294.6|2293.8|2295.6|2294.8|2294.1|2293.3|435
1686892200000|2023-06-16 05:10:00|2295.1|2294.3|2295.6|2294.8|2296.6|2295.8|2294.6|2293.8|488
1686892500000|2023-06-16 05:15:00|2296.1|2295.3|2297.1|2296.3|2297.1|2296.3|2295.6|2294.8|396
1686892800000|2023-06-16 05:20:00|2297.6|2296.8|2298.1|2297.3|2299.1|2298.3|2297.1|2296.3|577
1686893100000|2023-06-16 05:25:00|2298.6|2297.8|2299.3|2298.5|2299.6|2298.8|2298.6|2297.8|592
1686893400000|2023-06-16 05:30:00|2299.6|2298.8|2300.6|2299.8|2300.6|2299.8|2299.1|2298.3|542
1686893700000|2023-06-16 05:35:00|2301.1|2300.3|2300.6|2299.8|2301.1|2300.3|2298.6|2297.8|896
1686894000000|2023-06-16 05:40:00|2300.8|2300|2302.1|2301.3|2302.6|2301.8|2300.1|2299.3|1080
1686894300000|2023-06-16 05:45:00|2302.6|2301.8|2304.1|2303.3|2304.1|2303.3|2300.6|2299.8|1198
1686894600000|2023-06-16 05:50:00|2304.6|2303.8|2304.6|2303.8|2305.1|2304.3|2304.1|2303.3|1998
1686894900000|2023-06-16 05:55:00|2305.1|2304.3|2304.1|2303.3|2305.1|2304.3|2302.1|2301.3|6174
1686895200000|2023-06-16 06:00:00|2303.6|2302.8|2293.1|2292.3|2303.6|2302.8|2292.1|2291.3|8768
1686895500000|2023-06-16 06:05:00|2292.8|2292|2295.7|2293.7|2295.7|2294.8|2292.6|2291.8|1310
1686895800000|2023-06-16 06:10:00|2296|2294|2298.5|2296.5|2298.5|2296.5|2295.1|2293.1|18
1686896100000|2023-06-16 06:15:00|2298.6|2296.6|2298.5|2296.5|2298.8|2296.8|2297.3|2295.3|476
1686896400000|2023-06-16 06:20:00|2298.6|2296.6|2298.7|2296.7|2298.8|2296.8|2298.2|2296.2|0
1686896700000|2023-06-16 06:25:00|2298.6|2296.6|2298.9|2296.9|2299.2|2297.2|2298.2|2296.2|0
1686897000000|2023-06-16 06:30:00|2298.8|2296.8|2298.6|2296.6|2299.5|2297.5|2297.7|2295.7|0
1686897300000|2023-06-16 06:35:00|2298.8|2296.8|2299|2297|2299.2|2297.2|2298.6|2296.6|0
1686897600000|2023-06-16 06:40:00|2298.8|2296.8|2298.7|2296.7|2299.4|2297.4|2298.6|2296.6|0
1686897900000|2023-06-16 06:45:00|2298.8|2296.8|2298.8|2296.8|2299.1|2297.1|2298.6|2296.6|0
1686898200000|2023-06-16 06:50:00|2299|2297|2298.7|2296.7|2299.3|2297.3|2298.6|2296.6|0
1686898500000|2023-06-16 06:55:00|2298.8|2296.8|2299.2|2297.2|2299.2|2297.2|2298.1|2296.1|0
1686898800000|2023-06-16 07:00:00|2299|2297|2299.8|2297.8|2300.1|2298.1|2298.7|2296.7|0
1686899100000|2023-06-16 07:05:00|2299.6|2297.6|2300.2|2298.2|2300.3|2298.3|2298.5|2296.5|0
1686899400000|2023-06-16 07:10:00|2300.4|2298.4|2300.5|2298.5|2302.2|2300.2|2300.1|2298.1|0
1686899700000|2023-06-16 07:15:00|2300.4|2298.4|2304|2302|2304.3|2302.3|2300.4|2298.4|0
1686900000000|2023-06-16 07:20:00|2303.9|2301.9|2303.5|2301.5|2305.3|2303.3|2303.4|2301.4|0
1686900300000|2023-06-16 07:25:00|2303.3|2301.3|2303.2|2301.2|2303.5|2301.5|2302.2|2300.2|0
1686900600000|2023-06-16 07:30:00|2303|2301|2303.3|2302.1|2305.8|2304.6|2302.3|2301|1123
1686900900000|2023-06-16 07:35:00|2303.8|2302.6|2303.3|2302.1|2305.5|2304.3|2302.8|2301.6|381
1686901200000|2023-06-16 07:40:00|2302.8|2301.6|2300.8|2299.6|2304.8|2303.6|2300.3|2299.1|323
1686901500000|2023-06-16 07:45:00|2301|2299.8|2303.3|2302.1|2303.5|2302.3|2300.8|2299.6|191
1686901800000|2023-06-16 07:50:00|2303|2301.8|2302.3|2301.1|2303.8|2302.6|2302|2300.8|197
1686902100000|2023-06-16 07:55:00|2302.8|2301.6|2304.5|2303.3|2304.8|2303.6|2301.8|2300.6|220
1686902400000|2023-06-16 08:00:00|2304.8|2303.6|2304.8|2303.6|2304.8|2303.6|2303.8|2302.6|235
1686902700000|2023-06-16 08:05:00|2304.5|2303.3|2305.3|2304.1|2306.3|2305.1|2304.3|2303.1|163
1686903000000|2023-06-16 08:10:00|2305.8|2304.6|2306|2304.8|2306.8|2305.6|2305.3|2304.1|249
1686903300000|2023-06-16 08:15:00|2306.3|2305.1|2308.8|2307.6|2309.3|2308.1|2305.5|2304.3|303
1686903600000|2023-06-16 08:20:00|2309.3|2308.1|2312.3|2311.1|2312.3|2311.1|2308.8|2307.6|505
1686903900000|2023-06-16 08:25:00|2312|2310.8|2312.8|2311.6|2314.8|2313.6|2311.8|2310.6|527
1686904200000|2023-06-16 08:30:00|2313.3|2312.1|2314.8|2313.6|2315.3|2314.1|2313.3|2312.1|213
1686904500000|2023-06-16 08:35:00|2314.5|2313.3|2314.8|2313.6|2315|2313.8|2313.8|2312.6|167
1686904800000|2023-06-16 08:40:00|2314.5|2313.3|2315.3|2314.1|2315.8|2314.6|2314.3|2313.1|43
1686905100000|2023-06-16 08:45:00|2315|2313.8|2313.3|2312.1|2315.3|2314.1|2312|2310.8|190
1686905400000|2023-06-16 08:50:00|2313.5|2312.3|2311.3|2310.1|2313.8|2312.6|2310.8|2309.6|130
1686905700000|2023-06-16 08:55:00|2311.5|2310.3|2314|2312.8|2314.3|2313.1|2311.3|2310.1|71
1686906000000|2023-06-16 09:00:00|2313.8|2312.6|2314.3|2313.1|2314.3|2313.1|2313.3|2312.1|99
1686906300000|2023-06-16 09:05:00|2314.5|2313.3|2315.8|2314.6|2315.8|2314.6|2313.5|2312.3|222
1686906600000|2023-06-16 09:10:00|2315.5|2314.3|2313.8|2312.6|2315.8|2314.6|2313.8|2312.6|159
1686906900000|2023-06-16 09:15:00|2313.3|2312.1|2313.8|2312.6|2314.3|2313.1|2311.8|2310.6|181
1686907200000|2023-06-16 09:20:00|2314|2312.8|2314.8|2313.6|2314.8|2313.6|2313|2311.8|67
1686907500000|2023-06-16 09:25:00|2314.5|2313.3|2314.5|2313.3|2314.8|2313.6|2313.8|2312.6|27
1686907800000|2023-06-16 09:30:00|2314.8|2313.6|2314.3|2313.1|2315.3|2314.1|2313.8|2312.6|175
1686908100000|2023-06-16 09:35:00|2314.8|2313.6|2314.3|2313.1|2314.8|2313.6|2313.5|2312.3|54
1686908400000|2023-06-16 09:40:00|2314.8|2313.6|2315.3|2314.1|2315.3|2314.1|2314.5|2313.3|47
1686908700000|2023-06-16 09:45:00|2315|2313.8|2315.3|2314.1|2315.3|2314.1|2314.3|2313.1|68
1686909000000|2023-06-16 09:50:00|2315.5|2314.3|2313.8|2312.6|2315.8|2314.6|2313.5|2312.3|69
1686909300000|2023-06-16 09:55:00|2313.5|2312.3|2314.3|2313.1|2314.8|2313.6|2312.8|2311.6|63
1686909600000|2023-06-16 10:00:00|2314|2312.8|2316.3|2315.1|2316.3|2315.1|2313.8|2312.6|181
1686909900000|2023-06-16 10:05:00|2316|2314.8|2316.3|2315.1|2316.8|2315.6|2315.8|2314.6|107
1686910200000|2023-06-16 10:10:00|2316.8|2315.6|2313.8|2312.6|2316.8|2315.6|2313.8|2312.6|82
1686910500000|2023-06-16 10:15:00|2314.3|2313.1|2312.3|2311.1|2314.3|2313.1|2312.3|2311.1|96
1686910800000|2023-06-16 10:20:00|2311.8|2310.6|2312|2310.8|2312.3|2311.1|2310.8|2309.6|402
1686911100000|2023-06-16 10:25:00|2312.3|2311.1|2311.3|2310.1|2312.5|2311.3|2311.3|2310.1|100
1686911400000|2023-06-16 10:30:00|2311.8|2310.6|2312.8|2311.6|2312.8|2311.6|2311.3|2310.1|143
1686911700000|2023-06-16 10:35:00|2312.3|2311.1|2312.8|2311.6|2312.8|2311.6|2311.8|2310.6|136
1686912000000|2023-06-16 10:40:00|2313.3|2312.1|2313.3|2312.1|2313.8|2312.6|2312.8|2311.6|279
1686912300000|2023-06-16 10:45:00|2312.8|2311.6|2313.3|2312.1|2313.5|2312.3|2312.8|2311.6|37
1686912600000|2023-06-16 10:50:00|2313|2311.8|2313.3|2312.1|2313.3|2312.1|2312|2310.8|69
1686912900000|2023-06-16 10:55:00|2313.8|2312.6|2315.8|2314.6|2316.3|2315.1|2313.3|2312.1|344
1686913200000|2023-06-16 11:00:00|2316|2314.8|2317.3|2316.1|2317.5|2316.3|2315.3|2314.1|336
1686913500000|2023-06-16 11:05:00|2317|2315.8|2315.8|2314.6|2317.3|2316.1|2315.8|2314.6|127
1686913800000|2023-06-16 11:10:00|2316|2314.8|2316.8|2315.6|2317|2315.8|2315.3|2314.1|87
1686914100000|2023-06-16 11:15:00|2316.3|2315.1|2317|2315.8|2317.8|2316.6|2316.3|2315.1|295
1686914400000|2023-06-16 11:20:00|2316.8|2315.6|2316.3|2315.1|2317.3|2316.1|2315.8|2314.6|180
1686914700000|2023-06-16 11:25:00|2316.5|2315.3|2316.8|2315.6|2316.8|2315.6|2315.8|2314.6|82
1686915000000|2023-06-16 11:30:00|2316.5|2315.3|2317.8|2316.6|2317.8|2316.6|2316.3|2315.1|55
1686915300000|2023-06-16 11:35:00|2318|2316.8|2317.3|2316.1|2318.8|2317.6|2317.3|2316.1|98
1686915600000|2023-06-16 11:40:00|2317.5|2316.3|2317.3|2316.1|2317.8|2316.6|2317.3|2316.1|30
1686915900000|2023-06-16 11:45:00|2317.8|2316.6|2316.8|2315.6|2317.8|2316.6|2315.8|2314.6|89
1686916200000|2023-06-16 11:50:00|2316.3|2315.1|2316.8|2315.6|2316.8|2315.6|2315.8|2314.6|47
1686916500000|2023-06-16 11:55:00|2317|2315.8|2317.3|2316.1|2317.3|2316.1|2316.8|2315.6|61
1686916800000|2023-06-16 12:00:00|2316.8|2315.6|2317.3|2316.1|2317.3|2316.1|2316.3|2315.1|45
1686917100000|2023-06-16 12:05:00|2317.8|2316.6|2318.3|2317.1|2318.3|2317.1|2317.8|2316.6|48
1686917400000|2023-06-16 12:10:00|2318.8|2317.6|2318.8|2317.6|2319.3|2318.1|2318.3|2317.1|46
1686917700000|2023-06-16 12:15:00|2318.3|2317.1|2318.8|2317.6|2319.3|2318.1|2318|2316.8|75
1686918000000|2023-06-16 12:20:00|2319.3|2318.1|2318.5|2317.3|2319.3|2318.1|2317.8|2316.6|47
1686918300000|2023-06-16 12:25:00|2318.3|2317.1|2318.3|2317.1|2318.5|2317.3|2317.3|2316.1|40
1686918600000|2023-06-16 12:30:00|2317.8|2316.6|2317.8|2316.6|2318.3|2317.1|2317.3|2316.1|29
1686918900000|2023-06-16 12:35:00|2317.3|2316.1|2317.3|2316.1|2318.3|2317.1|2317.3|2316.1|81
1686919200000|2023-06-16 12:40:00|2317.5|2316.3|2317.8|2316.6|2318.3|2317.1|2317.3|2316.1|164
1686919500000|2023-06-16 12:45:00|2318.3|2317.1|2317|2315.8|2318.3|2317.1|2316.8|2315.6|205
1686919800000|2023-06-16 12:50:00|2317.3|2316.1|2316.8|2315.6|2317.3|2316.1|2315.8|2314.6|181
1686920100000|2023-06-16 12:55:00|2317|2315.8|2316.8|2315.6|2317.3|2316.1|2316.3|2315.1|106
1686920400000|2023-06-16 13:00:00|2316.3|2315.1|2316.8|2315.6|2316.8|2315.6|2315.8|2314.6|25
1686920700000|2023-06-16 13:05:00|2316.3|2315.1|2316.3|2315.1|2316.8|2315.6|2315.8|2314.6|37
1686921000000|2023-06-16 13:10:00|2315.8|2314.6|2316.8|2315.6|2317.3|2316.1|2315.3|2314.1|63
1686921300000|2023-06-16 13:15:00|2316.3|2315.1|2317.8|2316.6|2317.8|2316.6|2316.3|2315.1|26
1686921600000|2023-06-16 13:20:00|2317.5|2316.3|2318.3|2317.1|2318.3|2317.1|2316.8|2315.6|294
1686921900000|2023-06-16 13:25:00|2318|2316.8|2318.8|2317.6|2319.3|2318.1|2316.8|2315.6|241
1686922200000|2023-06-16 13:30:00|2319.3|2318.1|2318.8|2317.6|2319.3|2318.1|2317.3|2316.1|137
1686922500000|2023-06-16 13:35:00|2319|2317.8|2317|2315.8|2319|2317.8|2315.3|2314.1|154
1686922800000|2023-06-16 13:40:00|2317.3|2316.1|2316.8|2315.6|2318|2316.8|2315.8|2314.6|90
1686923100000|2023-06-16 13:45:00|2316.5|2315.3|2315|2313.8|2316.5|2315.3|2313.8|2312.6|430
1686923400000|2023-06-16 13:50:00|2314.8|2313.6|2314.8|2313.6|2316.3|2315.1|2314.5|2313.3|90
1686923700000|2023-06-16 13:55:00|2315|2313.8|2315.3|2314.1|2315.3|2314.1|2312.8|2311.6|192
1686924000000|2023-06-16 14:00:00|2315.5|2314.3|2315.3|2314.1|2315.8|2314.6|2313.3|2312.1|216
1686924300000|2023-06-16 14:05:00|2315.8|2314.6|2317.8|2316.6|2317.8|2316.6|2314.8|2313.6|125
1686924600000|2023-06-16 14:10:00|2318.3|2317.1|2317|2315.8|2318.8|2317.6|2316.8|2315.6|84
1686924900000|2023-06-16 14:15:00|2316.8|2315.6|2315|2313.8|2317.5|2316.3|2314.8|2313.6|190
1686925200000|2023-06-16 14:20:00|2314.8|2313.6|2315.8|2314.6|2316.8|2315.6|2314.3|2313.1|141
1686925500000|2023-06-16 14:25:00|2316.3|2315.1|2318.5|2317.3|2318.8|2317.6|2315.8|2314.6|250
1686925800000|2023-06-16 14:30:00|2318.3|2317.1|2317.8|2316.6|2318.3|2317.1|2316.8|2315.6|93
1686926100000|2023-06-16 14:35:00|2318|2316.8|2315.3|2314.1|2318.3|2317.1|2314.8|2313.6|105
1686926400000|2023-06-16 14:40:00|2315.8|2314.6|2312.3|2311.1|2315.8|2314.6|2311.3|2310.1|174
1686926700000|2023-06-16 14:45:00|2312.5|2311.3|2310.8|2309.6|2312.5|2311.3|2310.3|2309.1|261
1686927000000|2023-06-16 14:50:00|2311|2309.8|2311.3|2310.1|2312.3|2311.1|2310.8|2309.6|95
1686927300000|2023-06-16 14:55:00|2311.5|2310.3|2314|2312.8|2314.8|2313.6|2311.3|2310.1|162
1686927600000|2023-06-16 15:00:00|2314.3|2313.1|2311.5|2310.3|2314.3|2313.1|2311.3|2310.1|139
1686927900000|2023-06-16 15:05:00|2311.8|2310.6|2313.3|2312.1|2313.5|2312.3|2310.3|2309.1|77
1686928200000|2023-06-16 15:10:00|2313.5|2312.3|2314.3|2313.1|2314.3|2313.1|2312.3|2311.1|36
1686928500000|2023-06-16 15:15:00|2314|2312.8|2313.8|2312.6|2314.3|2313.1|2312.8|2311.6|46
1686928800000|2023-06-16 15:20:00|2314|2312.8|2313.8|2312.6|2315.8|2314.6|2312.8|2311.6|87
1686929100000|2023-06-16 15:25:00|2314|2312.8|2313.3|2312.1|2314.8|2313.6|2311.3|2310.1|135
1686929400000|2023-06-16 15:30:00|2313.8|2312.6|2313.5|2312.3|2314.8|2313.6|2312.8|2311.6|113
1686929700000|2023-06-16 15:35:00|2313.3|2312.1|2313.3|2312.1|2314.3|2313.1|2312.5|2311.3|121
1686930000000|2023-06-16 15:40:00|2313.8|2312.6|2316.3|2315.1|2316.3|2315.1|2313.3|2312.1|118
1686930300000|2023-06-16 15:45:00|2315.8|2314.6|2314.3|2313.1|2316.3|2315.1|2314.3|2313.1|169
1686930600000|2023-06-16 15:50:00|2314.5|2313.3|2314.8|2313.6|2315.3|2314.1|2313.8|2312.6|58
1686930900000|2023-06-16 15:55:00|2315|2313.8|2315.5|2314.3|2315.8|2314.6|2314.8|2313.6|35
1686931200000|2023-06-16 16:00:00|2315.8|2314.6|2315.5|2314.3|2315.8|2314.6|2314.5|2313.3|39
1686931500000|2023-06-16 16:05:00|2315.3|2314.1|2314.8|2313.6|2315.8|2314.6|2314.3|2313.1|29
1686931800000|2023-06-16 16:10:00|2315|2313.8|2315.3|2314.1|2315.8|2314.6|2315|2313.8|48
1686932100000|2023-06-16 16:15:00|2314.8|2313.6|2316|2314.8|2316.3|2315.1|2314.8|2313.6|37
1686932400000|2023-06-16 16:20:00|2316.3|2315.1|2316.3|2315.1|2316.3|2315.1|2315.8|2314.6|14
1686932700000|2023-06-16 16:25:00|2316.8|2315.6|2317.3|2316.1|2317.8|2316.6|2316.8|2315.6|192
1686933000000|2023-06-16 16:30:00|2317.8|2316.6|2317.8|2316.6|2317.8|2316.6|2316.3|2315.1|57
1686933300000|2023-06-16 16:35:00|2317.5|2316.3|2317.3|2316.1|2317.5|2316.3|2316|2314.8|20
1686933600000|2023-06-16 16:40:00|2316.8|2315.6|2316.5|2315.3|2317.3|2316.1|2316.3|2315.1|21
1686933900000|2023-06-16 16:45:00|2316.3|2315.1|2317.8|2316.6|2317.8|2316.6|2316.3|2315.1|31
1686934200000|2023-06-16 16:50:00|2317.5|2316.3|2317.8|2316.6|2318.3|2317.1|2317.3|2316.1|40
1686934500000|2023-06-16 16:55:00|2318|2316.8|2318.5|2317.3|2318.8|2317.6|2318|2316.8|11
1686934800000|2023-06-16 17:00:00|2318.8|2317.6|2318.8|2317.6|2318.8|2317.6|2318.3|2317.1|38
1686935100000|2023-06-16 17:05:00|2318.3|2317.1|2316.8|2315.6|2318.3|2317.1|2316.8|2315.6|58
1686935400000|2023-06-16 17:10:00|2316.3|2315.1|2316.3|2315.1|2316.8|2315.6|2315.8|2314.6|77
1686935700000|2023-06-16 17:15:00|2316.5|2315.3|2315.3|2314.1|2316.5|2315.3|2315.3|2314.1|32
1686936000000|2023-06-16 17:20:00|2315|2313.8|2315.3|2314.1|2315.3|2314.1|2314.3|2313.1|35
1686936300000|2023-06-16 17:25:00|2315|2313.8|2313.8|2312.6|2315.3|2314.1|2313.8|2312.6|60
1686936600000|2023-06-16 17:30:00|2313.3|2312.1|2312.8|2311.6|2313.8|2312.6|2312.3|2311.1|151
1686936900000|2023-06-16 17:35:00|2312.5|2311.3|2313.8|2312.6|2313.8|2312.6|2312.3|2311.1|37
1686937200000|2023-06-16 17:40:00|2313.5|2312.3|2314|2312.8|2314.3|2313.1|2313.3|2312.1|20
1686937500000|2023-06-16 17:45:00|2314.3|2313.1|2312.8|2311.6|2314.3|2313.1|2312.8|2311.6|60
1686937800000|2023-06-16 17:50:00|2313|2311.8|2313.8|2312.6|2314.3|2313.1|2312.8|2311.6|25
1686938100000|2023-06-16 17:55:00|2313.3|2312.1|2313.8|2312.6|2313.8|2312.6|2312.8|2311.6|20
1686938400000|2023-06-16 18:00:00|2313.5|2312.3|2312.5|2311.3|2313.8|2312.6|2312.3|2311.1|20
1686938700000|2023-06-16 18:05:00|2312.3|2311.1|2313.3|2312.1|2313.3|2312.1|2312.3|2311.1|15
1686939000000|2023-06-16 18:10:00|2313|2311.8|2312.8|2311.6|2313.3|2312.1|2312.8|2311.6|1
1686939300000|2023-06-16 18:15:00|2312.5|2311.3|2312.8|2311.6|2313.3|2312.1|2312.3|2311.1|23
1686939600000|2023-06-16 18:20:00|2312.5|2311.3|2313.3|2312.1|2313.3|2312.1|2312.3|2311.1|13
1686939900000|2023-06-16 18:25:00|2313|2311.8|2313.8|2312.6|2313.8|2312.6|2312.8|2311.6|21
1686940200000|2023-06-16 18:30:00|2314|2312.8|2312.3|2311.1|2314|2312.8|2311.3|2310.1|90
1686940500000|2023-06-16 18:35:00|2312.8|2311.6|2313.3|2312.1|2313.5|2312.3|2312.3|2311.1|22
1686940800000|2023-06-16 18:40:00|2313|2311.8|2312.8|2311.6|2313.3|2312.1|2312.3|2311.1|35
1686941100000|2023-06-16 18:45:00|2313|2311.8|2312.3|2311.1|2313|2311.8|2312|2310.8|12
1686941400000|2023-06-16 18:50:00|2312|2310.8|2311|2309.8|2312|2310.8|2310.8|2309.6|28
1686941700000|2023-06-16 18:55:00|2310.8|2309.6|2309.8|2308.6|2311.3|2310.1|2309.8|2308.6|72
1686942000000|2023-06-16 19:00:00|2310.3|2309.1|2309.5|2308.3|2310.3|2309.1|2308.3|2307.1|106
1686942300000|2023-06-16 19:05:00|2309.3|2308.1|2308.8|2307.6|2309.8|2308.6|2308.3|2307.1|16
1686942600000|2023-06-16 19:10:00|2308.3|2307.1|2307.3|2306.1|2308.8|2307.6|2307.3|2306.1|57
1686942900000|2023-06-16 19:15:00|2306.8|2305.6|2307.5|2306.3|2307.8|2306.6|2306.8|2305.6|72
1686943200000|2023-06-16 19:20:00|2307.3|2306.1|2308.3|2307.1|2308.8|2307.6|2307.3|2306.1|38
1686943500000|2023-06-16 19:25:00|2308|2306.8|2307.5|2306.3|2308.3|2307.1|2307.3|2306.1|29
1686943800000|2023-06-16 19:30:00|2307.3|2306.1|2307.8|2306.6|2307.8|2306.6|2306.8|2305.6|251
1686944100000|2023-06-16 19:35:00|2307.3|2306.1|2306.8|2305.6|2307.8|2306.6|2306.8|2305.6|216
1686944400000|2023-06-16 19:40:00|2306.3|2305.1|2305.3|2304.1|2306.3|2305.1|2305.3|2304.1|288
1686944700000|2023-06-16 19:45:00|2304.8|2303.6|2305|2303.8|2306.3|2305.1|2304.8|2303.6|430
1686945000000|2023-06-16 19:50:00|2305.3|2304.1|2302.8|2301.6|2305.3|2304.1|2302.3|2301.1|492
1686945300000|2023-06-16 19:55:00|2303.3|2302.1|2305.8|2304.6|2305.8|2304.6|2303.3|2302.1|568
1686945600000|2023-06-16 20:00:00|2305.5|2304.3|2306.3|2305.1|2306.8|2305.6|2305.5|2304.3|71
1686945900000|2023-06-16 20:05:00|2306.5|2305.3|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|8
1686946200000|2023-06-16 20:10:00|2306.3|2305.1|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|157
1686946500000|2023-06-16 20:15:00|2306.3|2305.1|2307|2305.8|2307.3|2306.1|2306.3|2305.1|199
1686946800000|2023-06-16 20:20:00|2306.8|2305.6|2307|2305.8|2307.3|2306.1|2306.8|2305.6|56
1686947100000|2023-06-16 20:25:00|2306.8|2305.6|2307.8|2306.6|2307.8|2306.6|2306.8|2305.6|11
1686947400000|2023-06-16 20:30:00|2308.3|2307.1|2307.8|2306.6|2308.3|2307.1|2307.5|2306.3|13
1686947700000|2023-06-16 20:35:00|2307.5|2306.3|2307.3|2306.1|2307.5|2306.3|2307.3|2306.1|4
1686948000000|2023-06-16 20:40:00|2306.8|2305.6|2306.3|2305.1|2307.3|2306.1|2306.3|2305.1|10
1686948300000|2023-06-16 20:45:00|2306|2304.8|2305|2303.8|2306.3|2305.1|2305|2303.8|62
1686948600000|2023-06-16 20:50:00|2305.8|2304.6|2306.8|2304.8|2306.8|2305.1|2305.8|2304.6|23
1686948900000|2023-06-16 20:55:00|2306.6|2304.6|2305.8|2303.8|2306.7|2304.7|2305.5|2303.5|0
1687125600000|2023-06-18 22:00:00|2306.1|2304.1|2306.8|2304.8|2307.5|2305.5|2306|2304|0
1687125900000|2023-06-18 22:05:00|2306.7|2304.7|2307.1|2305.1|2307.1|2305.1|2306.1|2304.1|0
1687126200000|2023-06-18 22:10:00|2307.3|2305.3|2307.2|2305.2|2308.2|2306.2|2306.3|2304.3|0
1687126500000|2023-06-18 22:15:00|2307.3|2305.3|2308.3|2306.3|2308.4|2306.4|2307.3|2305.3|0
1687126800000|2023-06-18 22:20:00|2308.2|2306.2|2309.1|2307.1|2309.1|2307.1|2308.2|2306.2|0
1687127100000|2023-06-18 22:25:00|2309.2|2307.2|2307.9|2305.9|2309.4|2307.4|2307.9|2305.9|0
1687127400000|2023-06-18 22:30:00|2308|2306|2307|2305|2308|2306|2307|2305|0
1687127700000|2023-06-18 22:35:00|2307.1|2305.1|2307|2305|2307.2|2305.2|2307|2305|0
1687128000000|2023-06-18 22:40:00|2307.1|2305.1|2307.1|2305.1|2307.1|2305.1|2307|2305|0
1687128600000|2023-06-18 22:50:00|2307.4|2305.4|2307.5|2305.5|2307.5|2305.5|2307.4|2305.4|0
1687129200000|2023-06-18 23:00:00|2307.6|2305.6|2307.2|2305.2|2308.4|2306.4|2307.2|2305.2|0
1687129500000|2023-06-18 23:05:00|2307.1|2305.1|2306.3|2304.3|2307.1|2305.1|2306.2|2304.2|0
1687129800000|2023-06-18 23:10:00|2306.4|2304.4|2306.6|2304.6|2306.9|2304.9|2306.4|2304.4|0
1687130100000|2023-06-18 23:15:00|2306.5|2304.5|2306.8|2304.8|2306.8|2304.8|2306.5|2304.5|0
1687130400000|2023-06-18 23:20:00|2306.6|2304.6|2306.6|2304.6|2306.9|2304.9|2306.5|2304.5|0
1687130700000|2023-06-18 23:25:00|2306.7|2304.7|2307.6|2305.6|2307.6|2305.6|2306.7|2304.7|0
1687131000000|2023-06-18 23:30:00|2308.1|2306.1|2309.5|2307.5|2310.5|2308.5|2307.9|2305.9|0
1687131300000|2023-06-18 23:35:00|2309.4|2307.4|2307.5|2305.5|2309.4|2307.4|2307.1|2305.1|0
1687131600000|2023-06-18 23:40:00|2307.6|2305.6|2310|2308|2310.3|2308.3|2307.1|2305.1|0
1687131900000|2023-06-18 23:45:00|2309.9|2307.9|2311.5|2310.3|2312|2310.8|2309.3|2307.8|553
1687132200000|2023-06-18 23:50:00|2311.3|2310.1|2311.5|2310.3|2311.8|2310.6|2310.3|2309.1|184
1687132500000|2023-06-18 23:55:00|2311.3|2310.1|2310.3|2309.1|2311.3|2310.1|2309.8|2308.6|200
1687132800000|2023-06-19 00:00:00|2310.1|2309.3|2301.6|2300.8|2310.6|2309.8|2301.6|2300.8|1854
1687133100000|2023-06-19 00:05:00|2301.3|2300.5|2303.8|2303|2304.1|2303.3|2299.1|2298.3|1045
1687133400000|2023-06-19 00:10:00|2303.6|2302.8|2298.6|2297.8|2304.1|2303.3|2298.1|2297.3|922
1687133700000|2023-06-19 00:15:00|2298.3|2297.5|2296.8|2296|2298.6|2297.8|2295.6|2294.8|945
1687134000000|2023-06-19 00:20:00|2297.1|2296.3|2298.1|2297.3|2299.6|2298.8|2296.6|2295.8|598
1687134300000|2023-06-19 00:25:00|2297.8|2297|2298.6|2297.8|2300.1|2299.3|2297.1|2296.3|634
1687134600000|2023-06-19 00:30:00|2298.1|2297.3|2298.8|2298|2299.1|2298.3|2297.3|2296.5|494
1687134900000|2023-06-19 00:35:00|2298.6|2297.8|2297.1|2296.3|2298.6|2297.8|2296.1|2295.3|404
1687135200000|2023-06-19 00:40:00|2297.3|2296.5|2299.6|2298.8|2300.3|2299.5|2296.6|2295.8|407
1687135500000|2023-06-19 00:45:00|2300.1|2299.3|2300.6|2299.8|2300.6|2299.8|2299.6|2298.8|333
1687135800000|2023-06-19 00:50:00|2300.1|2299.3|2300.6|2299.8|2303.1|2302.3|2299.6|2298.8|396
1687136100000|2023-06-19 00:55:00|2300.3|2299.5|2302.1|2301.3|2303.1|2302.3|2300.1|2299.3|406
1687136400000|2023-06-19 01:00:00|2301.6|2300.8|2304.6|2303.8|2304.6|2303.8|2300.6|2299.8|939
1687136700000|2023-06-19 01:05:00|2304.1|2303.3|2302.6|2301.8|2305.1|2304.3|2302.1|2301.3|506
1687137000000|2023-06-19 01:10:00|2302.1|2301.3|2303.1|2302.3|2303.6|2302.8|2301.6|2300.8|255
1687137300000|2023-06-19 01:15:00|2302.6|2301.8|2303.3|2302.5|2305.1|2304.3|2302.6|2301.8|321
1687137600000|2023-06-19 01:20:00|2303.1|2302.3|2302.6|2301.8|2304.1|2303.3|2302.1|2301.3|262
1687137900000|2023-06-19 01:25:00|2302.1|2301.3|2300.1|2299.3|2303.1|2302.3|2300.1|2299.3|695
1687138200000|2023-06-19 01:30:00|2299.6|2298.8|2300.8|2300|2302.8|2302|2299.6|2298.8|446
1687138500000|2023-06-19 01:35:00|2301.1|2300.3|2299.8|2299|2301.1|2300.3|2299.6|2298.8|451
1687138800000|2023-06-19 01:40:00|2300.1|2299.3|2301.6|2300.8|2302.1|2301.3|2299.6|2298.8|613
1687139100000|2023-06-19 01:45:00|2301.3|2300.5|2301.6|2300.8|2302.1|2301.3|2300.1|2299.3|664
1687139400000|2023-06-19 01:50:00|2301.3|2300.5|2300.6|2299.8|2301.6|2300.8|2300.6|2299.8|364
1687139700000|2023-06-19 01:55:00|2301.1|2300.3|2301.6|2300.8|2302.1|2301.3|2300.6|2299.8|689
1687140000000|2023-06-19 02:00:00|2302.1|2301.3|2302.1|2301.3|2303.1|2302.3|2302.1|2301.3|840
1687140300000|2023-06-19 02:05:00|2301.8|2301|2302.1|2301.3|2302.6|2301.8|2301.3|2300.5|739
1687140600000|2023-06-19 02:10:00|2302.6|2301.8|2302.1|2301.3|2303.1|2302.3|2301.1|2300.3|846
1687140900000|2023-06-19 02:15:00|2301.8|2301|2302.3|2301.5|2303.1|2302.3|2301.8|2301|833
1687141200000|2023-06-19 02:20:00|2302.1|2301.3|2303.1|2302.3|2303.6|2302.8|2301.6|2300.8|307
1687141500000|2023-06-19 02:25:00|2303.3|2302.5|2304.6|2303.8|2304.6|2303.8|2303.1|2302.3|361
1687141800000|2023-06-19 02:30:00|2304.1|2303.3|2303.1|2302.3|2304.1|2303.3|2302.6|2301.8|143
1687142100000|2023-06-19 02:35:00|2303.6|2302.8|2303.1|2302.3|2304.1|2303.3|2303.1|2302.3|143
1687142400000|2023-06-19 02:40:00|2303.6|2302.8|2303.6|2302.8|2304.1|2303.3|2303.6|2302.8|108
1687142700000|2023-06-19 02:45:00|2304.1|2303.3|2304.1|2303.3|2304.1|2303.3|2303.6|2302.8|104
1687143000000|2023-06-19 02:50:00|2303.6|2302.8|2303.6|2302.8|2304.1|2303.3|2303.6|2302.8|98
1687143300000|2023-06-19 02:55:00|2303.3|2302.5|2303.1|2302.3|2303.3|2302.5|2302.8|2302|53
1687143600000|2023-06-19 03:00:00|2302.6|2301.8|2302.6|2301.8|2303.1|2302.3|2302.6|2301.8|90
1687143900000|2023-06-19 03:05:00|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|2302.6|2301.8|135
1687144200000|2023-06-19 03:10:00|2302.8|2302|2303.1|2302.3|2303.1|2302.3|2302.6|2301.8|138
1687144500000|2023-06-19 03:15:00|2302.8|2302|2303.1|2302.3|2303.6|2302.8|2302.6|2301.8|441
1687144800000|2023-06-19 03:20:00|2302.6|2301.8|2302.6|2301.8|2303.1|2302.3|2302.1|2301.3|266
1687145100000|2023-06-19 03:25:00|2302.3|2301.5|2303.1|2302.3|2303.1|2302.3|2302.3|2301.5|231
1687145400000|2023-06-19 03:30:00|2302.8|2302|2299.6|2298.8|2303.1|2302.3|2298.1|2297.3|1246
1687145700000|2023-06-19 03:35:00|2299.1|2298.3|2296.6|2295.8|2299.1|2298.3|2296.1|2295.3|885
1687146000000|2023-06-19 03:40:00|2296.3|2295.5|2294.1|2293.3|2297.1|2296.3|2293.8|2293|1102
1687146300000|2023-06-19 03:45:00|2293.8|2293|2286.1|2285.3|2293.8|2293|2285.3|2284.5|1987
1687146600000|2023-06-19 03:50:00|2286.6|2285.8|2287.8|2287|2288.3|2287.5|2281.3|2280.5|1849
1687146900000|2023-06-19 03:55:00|2288.1|2287.3|2284.1|2283.3|2288.1|2287.3|2283.6|2282.8|727
1687147200000|2023-06-19 04:00:00|2283.6|2282.8|2282.1|2281.3|2284.3|2283.5|2281.1|2280.3|900
1687147500000|2023-06-19 04:05:00|2282.3|2281.5|2284.3|2283.5|2285.1|2284.3|2280.6|2279.8|697
1687147800000|2023-06-19 04:10:00|2284.6|2283.8|2279.6|2278.8|2284.6|2283.8|2279.6|2278.8|971
1687148100000|2023-06-19 04:15:00|2280.1|2279.3|2283.1|2282.3|2283.6|2282.8|2280.1|2279.3|883
1687148400000|2023-06-19 04:20:00|2282.6|2281.8|2282.1|2281.3|2283.6|2282.8|2281.6|2280.8|400
1687148700000|2023-06-19 04:25:00|2281.6|2280.8|2284.1|2283.3|2284.1|2283.3|2281.3|2280.5|366
1687149000000|2023-06-19 04:30:00|2283.8|2283|2284.6|2283.8|2285.1|2284.3|2283.6|2282.8|411
1687149300000|2023-06-19 04:35:00|2284.1|2283.3|2285.1|2284.3|2285.1|2284.3|2283.6|2282.8|436
1687149600000|2023-06-19 04:40:00|2284.8|2284|2285.6|2284.8|2287.1|2286.3|2284.6|2283.8|394
1687149900000|2023-06-19 04:45:00|2286.1|2285.3|2284.1|2283.3|2286.1|2285.3|2283.8|2283|220
1687150200000|2023-06-19 04:50:00|2283.6|2282.8|2283.1|2282.3|2284.6|2283.8|2282.6|2281.8|329
1687150500000|2023-06-19 04:55:00|2282.6|2281.8|2282.6|2281.8|2283.1|2282.3|2281.6|2280.8|446
1687150800000|2023-06-19 05:00:00|2283.1|2282.3|2283.6|2282.8|2284.1|2283.3|2282.6|2281.8|313
1687151100000|2023-06-19 05:05:00|2283.3|2282.5|2282.1|2281.3|2284.1|2283.3|2282.1|2281.3|630
1687151400000|2023-06-19 05:10:00|2281.6|2280.8|2283.6|2282.8|2283.6|2282.8|2281.6|2280.8|544
1687151700000|2023-06-19 05:15:00|2284.1|2283.3|2281.8|2281|2284.1|2283.3|2281.6|2280.8|522
1687152000000|2023-06-19 05:20:00|2281.6|2280.8|2283.1|2282.3|2284.1|2283.3|2281.1|2280.3|658
1687152300000|2023-06-19 05:25:00|2282.6|2281.8|2282.6|2281.8|2283.1|2282.3|2281.6|2280.8|412
1687152600000|2023-06-19 05:30:00|2283.1|2282.3|2284.6|2283.8|2284.6|2283.8|2282.6|2281.8|567
1687152900000|2023-06-19 05:35:00|2284.1|2283.3|2284.6|2283.8|2285.1|2284.3|2284.1|2283.3|508
1687153200000|2023-06-19 05:40:00|2285.1|2284.3|2288.6|2287.8|2288.8|2288|2285.1|2284.3|949
1687153500000|2023-06-19 05:45:00|2288.8|2288|2288.6|2287.8|2289.1|2288.3|2287.1|2286.3|1092
1687153800000|2023-06-19 05:50:00|2288.1|2287.3|2288.6|2287.8|2289.6|2288.8|2287.6|2286.8|732
1687154100000|2023-06-19 05:55:00|2288.8|2288|2290.6|2289.8|2291.1|2290.3|2288.6|2287.8|2631
1687154400000|2023-06-19 06:00:00|2291.1|2290.3|2290.6|2289.8|2291.1|2290.3|2289.6|2288.8|2687
1687154700000|2023-06-19 06:05:00|2290.8|2290|2292.9|2290.9|2293.3|2292.5|2290.6|2289.8|1057
1687155000000|2023-06-19 06:10:00|2293.1|2291.1|2295.7|2293.7|2296|2294|2293.1|2291.1|0
1687155300000|2023-06-19 06:15:00|2295.9|2293.9|2295.7|2293.7|2296.1|2294.1|2295|2293|691
1687155600000|2023-06-19 06:20:00|2295.6|2293.6|2295.5|2293.5|2296|2294|2294.9|2292.9|0
1687155900000|2023-06-19 06:25:00|2295.6|2293.6|2295.6|2293.6|2296|2294|2295.2|2293.2|0
1687156200000|2023-06-19 06:30:00|2295.5|2293.5|2294.8|2292.8|2295.8|2293.8|2294.3|2292.3|0
1687156500000|2023-06-19 06:35:00|2294.6|2292.6|2295.3|2293.3|2295.4|2293.4|2294.6|2292.6|0
1687156800000|2023-06-19 06:40:00|2295.4|2293.4|2295.2|2293.2|2295.8|2293.8|2295.2|2293.2|0
1687157100000|2023-06-19 06:45:00|2295.4|2293.4|2294.8|2292.8|2295.7|2293.7|2294.4|2292.4|0
1687157400000|2023-06-19 06:50:00|2294.5|2292.5|2295|2293|2295.3|2293.3|2294.5|2292.5|0
1687157700000|2023-06-19 06:55:00|2295.1|2293.1|2295.8|2293.8|2295.9|2293.9|2295.1|2293.1|0
1687158000000|2023-06-19 07:00:00|2295.9|2293.9|2295.1|2293.1|2296.3|2294.3|2294.4|2292.4|0
1687158300000|2023-06-19 07:05:00|2295.2|2293.2|2296.5|2294.5|2296.8|2294.8|2294.6|2292.6|0
1687158600000|2023-06-19 07:10:00|2296.6|2294.6|2297.7|2295.7|2297.8|2295.8|2296.4|2294.4|0
1687158900000|2023-06-19 07:15:00|2297.5|2295.5|2297.8|2295.8|2297.9|2295.9|2296.3|2294.3|0
1687159200000|2023-06-19 07:20:00|2297.7|2295.7|2297.5|2295.5|2298|2296|2297.1|2295.1|0
1687159500000|2023-06-19 07:25:00|2297.7|2295.7|2298.9|2296.9|2299.2|2297.2|2297.4|2295.4|0
1687159800000|2023-06-19 07:30:00|2299.4|2297.4|2303.8|2302.6|2303.8|2302.6|2299|2297.4|1173
1687160100000|2023-06-19 07:35:00|2303.5|2302.3|2302.8|2301.6|2304.3|2303.1|2302.3|2301.1|252
1687160400000|2023-06-19 07:40:00|2302.5|2301.3|2300.8|2299.6|2302.8|2301.6|2300.8|2299.6|125
1687160700000|2023-06-19 07:45:00|2301.3|2300.1|2300|2298.8|2301.3|2300.1|2299.8|2298.6|174
1687161000000|2023-06-19 07:50:00|2299.8|2298.6|2300.8|2299.6|2301.3|2300.1|2298.8|2297.6|67
1687161300000|2023-06-19 07:55:00|2300.3|2299.1|2297.3|2296.1|2300.8|2299.6|2297.3|2296.1|198
1687161600000|2023-06-19 08:00:00|2297|2295.8|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|218
1687161900000|2023-06-19 08:05:00|2297|2295.8|2298.8|2297.6|2299.3|2298.1|2297|2295.8|96
1687162200000|2023-06-19 08:10:00|2299.3|2298.1|2299.8|2298.6|2300.3|2299.1|2298.8|2297.6|73
1687162500000|2023-06-19 08:15:00|2300.3|2299.1|2298.3|2297.1|2300.8|2299.6|2297.3|2296.1|92
1687162800000|2023-06-19 08:20:00|2297.8|2296.6|2296.5|2295.3|2297.8|2296.6|2295.3|2294.1|86
1687163100000|2023-06-19 08:25:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|76
1687163400000|2023-06-19 08:30:00|2295.8|2294.6|2296.8|2295.6|2297.5|2296.3|2295.5|2294.3|54
1687163700000|2023-06-19 08:35:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2295.5|2294.3|12
1687164000000|2023-06-19 08:40:00|2296.5|2295.3|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|38
1687164300000|2023-06-19 08:45:00|2296|2294.8|2295|2293.8|2296.3|2295.1|2295|2293.8|53
1687164600000|2023-06-19 08:50:00|2294.8|2293.6|2295.8|2294.6|2295.8|2294.6|2294.8|2293.6|20
1687164900000|2023-06-19 08:55:00|2295.3|2294.1|2296.5|2295.3|2297|2295.8|2295.3|2294.1|38
1687165200000|2023-06-19 09:00:00|2296.3|2295.1|2296.5|2295.3|2297|2295.8|2296|2294.8|25
1687165500000|2023-06-19 09:05:00|2296.8|2295.6|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|35
1687165800000|2023-06-19 09:10:00|2297.5|2296.3|2296|2294.8|2297.5|2296.3|2296|2294.8|21
1687166100000|2023-06-19 09:15:00|2296.3|2295.1|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|30
1687166400000|2023-06-19 09:20:00|2296.5|2295.3|2297.8|2296.6|2298|2296.8|2296.3|2295.1|99
1687166700000|2023-06-19 09:25:00|2298.3|2297.1|2297.8|2296.6|2298.3|2297.1|2297.3|2296.1|389
1687167000000|2023-06-19 09:30:00|2298.3|2297.1|2298.3|2297.1|2298.3|2297.1|2297.8|2296.6|80
1687167300000|2023-06-19 09:35:00|2298|2296.8|2298.5|2297.3|2298.8|2297.6|2297.8|2296.6|62
1687167600000|2023-06-19 09:40:00|2298.3|2297.1|2300.3|2299.1|2300.3|2299.1|2298.3|2297.1|282
1687167900000|2023-06-19 09:45:00|2300.8|2299.6|2301|2299.8|2301.3|2300.1|2300.3|2299.1|192
1687168200000|2023-06-19 09:50:00|2301.3|2300.1|2301.3|2300.1|2301.8|2300.6|2301|2299.8|60
1687168500000|2023-06-19 09:55:00|2300.8|2299.6|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|70
1687168800000|2023-06-19 10:00:00|2301.8|2300.6|2300.3|2299.1|2301.8|2300.6|2300|2298.8|77
1687169100000|2023-06-19 10:05:00|2300|2298.8|2299.8|2298.6|2300.3|2299.1|2299.3|2298.1|118
1687169400000|2023-06-19 10:10:00|2300|2298.8|2299.8|2298.6|2300.8|2299.6|2299.3|2298.1|76
1687169700000|2023-06-19 10:15:00|2299.5|2298.3|2297.8|2296.6|2299.5|2298.3|2297.8|2296.6|30
1687170000000|2023-06-19 10:20:00|2298|2296.8|2298.8|2297.6|2299.3|2298.1|2298|2296.8|22
1687170300000|2023-06-19 10:25:00|2299|2297.8|2299.3|2298.1|2299.3|2298.1|2298.3|2297.1|45
1687170600000|2023-06-19 10:30:00|2298.8|2297.6|2299.3|2298.1|2299.3|2298.1|2298.8|2297.6|64
1687170900000|2023-06-19 10:35:00|2299.8|2298.6|2298.3|2297.1|2299.8|2298.6|2297.3|2296.1|93
1687171200000|2023-06-19 10:40:00|2298.5|2297.3|2298.3|2297.1|2298.8|2297.6|2297.8|2296.6|47
1687171500000|2023-06-19 10:45:00|2298.8|2297.6|2298.3|2297.1|2298.8|2297.6|2298.3|2297.1|30
1687171800000|2023-06-19 10:50:00|2298|2296.8|2297.8|2296.6|2298.3|2297.1|2297.8|2296.6|60
1687172100000|2023-06-19 10:55:00|2297.5|2296.3|2296.8|2295.6|2297.8|2296.6|2295.8|2294.6|36
1687172400000|2023-06-19 11:00:00|2297|2295.8|2296.3|2295.1|2297|2295.8|2295.8|2294.6|33
1687172700000|2023-06-19 11:05:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|30
1687173000000|2023-06-19 11:10:00|2296.5|2295.3|2296.8|2295.6|2296.8|2295.6|2296|2294.8|39
1687173300000|2023-06-19 11:15:00|2297|2295.8|2297.8|2296.6|2297.8|2296.6|2297|2295.8|37
1687173600000|2023-06-19 11:20:00|2297.3|2296.1|2297.3|2296.1|2297.8|2296.6|2297.3|2296.1|16
1687173900000|2023-06-19 11:25:00|2297.5|2296.3|2298.3|2297.1|2298.3|2297.1|2297.3|2296.1|21
1687174200000|2023-06-19 11:30:00|2298|2296.8|2297.8|2296.6|2298.3|2297.1|2297.8|2296.6|24
1687174500000|2023-06-19 11:35:00|2297.3|2296.1|2297.8|2296.6|2297.8|2296.6|2297.3|2296.1|19
1687174800000|2023-06-19 11:40:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.5|2295.3|23
1687175100000|2023-06-19 11:45:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|34
1687175400000|2023-06-19 11:50:00|2296.8|2295.6|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|45
1687175700000|2023-06-19 11:55:00|||||||||25
1687176000000|2023-06-19 12:00:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|83
1687176300000|2023-06-19 12:05:00|2296.8|2295.6|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|39
1687176600000|2023-06-19 12:10:00|2296.8|2295.6|2297|2295.8|2297|2295.8|2296.3|2295.1|32
1687176900000|2023-06-19 12:15:00|2297.3|2296.1|2295.8|2294.6|2297.3|2296.1|2295.8|2294.6|58
1687177200000|2023-06-19 12:20:00|2296.3|2295.1|2296.3|2295.1|2296.5|2295.3|2295.8|2294.6|24
1687177500000|2023-06-19 12:25:00|2296.8|2295.6|2295.8|2294.6|2296.8|2295.6|2295.5|2294.3|22
1687177800000|2023-06-19 12:30:00|2295.3|2294.1|2294|2292.8|2295.8|2294.6|2293.8|2292.6|88
1687178100000|2023-06-19 12:35:00|2294.3|2293.1|2294.3|2293.1|2294.8|2293.6|2293.3|2292.1|68
1687178400000|2023-06-19 12:40:00|2294.5|2293.3|2293.8|2292.6|2294.8|2293.6|2293.8|2292.6|29
1687178700000|2023-06-19 12:45:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2294|2292.8|21
1687179000000|2023-06-19 12:50:00|2294|2292.8|2295.3|2294.1|2295.3|2294.1|2293.8|2292.6|27
1687179300000|2023-06-19 12:55:00|2295|2293.8|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|12
1687179600000|2023-06-19 13:00:00|2294.3|2293.1|2293.8|2292.6|2294.5|2293.3|2293.3|2292.1|44
1687179900000|2023-06-19 13:05:00|2293.5|2292.3|2294.8|2293.6|2294.8|2293.6|2293|2291.8|124
1687180200000|2023-06-19 13:10:00|2295|2293.8|2293.8|2292.6|2295|2293.8|2293.8|2292.6|32
1687180500000|2023-06-19 13:15:00|2293.3|2292.1|2292.8|2291.6|2293.8|2292.6|2292.8|2291.6|22
1687180800000|2023-06-19 13:20:00|2292.5|2291.3|2292.8|2291.6|2293.8|2292.6|2292.3|2291.1|32
1687181100000|2023-06-19 13:25:00|2293.3|2292.1|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|12
1687181400000|2023-06-19 13:30:00|2292.3|2291.1|2292.8|2291.6|2293.3|2292.1|2292.3|2291.1|35
1687181700000|2023-06-19 13:35:00|2292.3|2291.1|2290.8|2289.6|2292.5|2291.3|2290.8|2289.6|65
1687182000000|2023-06-19 13:40:00|2291|2289.8|2290.8|2289.6|2291.8|2290.6|2290.8|2289.6|72
1687182300000|2023-06-19 13:45:00|2290.5|2289.3|2290.3|2289.1|2290.8|2289.6|2289.8|2288.6|73
1687182600000|2023-06-19 13:50:00|2290.8|2289.6|2290.3|2289.1|2290.8|2289.6|2290.3|2289.1|34
1687182900000|2023-06-19 13:55:00|2289.8|2288.6|2289.5|2288.3|2290.3|2289.1|2289.3|2288.1|55
1687183200000|2023-06-19 14:00:00|2289.3|2288.1|2289.3|2288.1|2289.8|2288.6|2288.3|2287.1|45
1687183500000|2023-06-19 14:05:00|2289.5|2288.3|2289.8|2288.6|2289.8|2288.6|2289|2287.8|35
1687183800000|2023-06-19 14:10:00|2289.3|2288.1|2288.8|2287.6|2289.3|2288.1|2288.3|2287.1|32
1687184100000|2023-06-19 14:15:00|2289|2287.8|2289.5|2288.3|2290.3|2289.1|2288.8|2287.6|27
1687184400000|2023-06-19 14:20:00|2289.3|2288.1|2290.8|2289.6|2290.8|2289.6|2289.3|2288.1|82
1687184700000|2023-06-19 14:25:00|2290.5|2289.3|2289.8|2288.6|2290.8|2289.6|2289.8|2288.6|70
1687185000000|2023-06-19 14:30:00|2289.5|2288.3|2289.3|2288.1|2289.8|2288.6|2289.3|2288.1|30
1687185300000|2023-06-19 14:35:00|2289.5|2288.3|2289.3|2288.1|2289.8|2288.6|2289.3|2288.1|32
1687185600000|2023-06-19 14:40:00|2289.5|2288.3|2291.5|2290.3|2291.8|2290.6|2289.5|2288.3|87
1687185900000|2023-06-19 14:45:00|2291.3|2290.1|2291.3|2290.1|2291.8|2290.6|2291.3|2290.1|50
1687186200000|2023-06-19 14:50:00|2291.5|2290.3|2291.8|2290.6|2292.3|2291.1|2291.5|2290.3|143
1687186500000|2023-06-19 14:55:00|2291.5|2290.3|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|194
1687186800000|2023-06-19 15:00:00|2292|2290.8|2291.8|2290.6|2292|2290.8|2291.8|2290.6|43
1687187100000|2023-06-19 15:05:00|2291.3|2290.1|2291.3|2290.1|2291.8|2290.6|2291.3|2290.1|77
1687187400000|2023-06-19 15:10:00|2290.8|2289.6|2291.3|2290.1|2292.3|2291.1|2290.8|2289.6|308
1687187700000|2023-06-19 15:15:00|2291.5|2290.3|2291.8|2290.6|2291.8|2290.6|2291.3|2290.1|46
1687188000000|2023-06-19 15:20:00|2292.3|2291.1|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|229
1687188300000|2023-06-19 15:25:00|2291.8|2290.6|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|268
1687188600000|2023-06-19 15:30:00|2292|2290.8|2292.3|2291.1|2292.8|2291.6|2291.3|2290.1|392
1687188900000|2023-06-19 15:35:00|2291.8|2290.6|2291.8|2290.6|2292.5|2291.3|2291.8|2290.6|163
1687189200000|2023-06-19 15:40:00|2292|2290.8|2292|2290.8|2292.3|2291.1|2291.8|2290.6|41
1687189500000|2023-06-19 15:45:00|2291.8|2290.6|2291.8|2290.6|2292.3|2291.1|2291.8|2290.6|35
1687189800000|2023-06-19 15:50:00|||||||||13
1687190100000|2023-06-19 15:55:00|2292|2290.8|2291.8|2290.6|2292.3|2291.1|2291.8|2290.6|46
1687190400000|2023-06-19 16:00:00|2292|2290.8|2291.8|2290.6|2292|2290.8|2291.3|2290.1|97
1687190700000|2023-06-19 16:05:00|2292.3|2291.1|2292.5|2291.3|2292.8|2291.6|2291.8|2290.6|224
1687191000000|2023-06-19 16:10:00|2292.3|2291.1|2292.8|2291.6|2292.8|2291.6|2292.3|2291.1|90
1687191300000|2023-06-19 16:15:00|||||||||4
1687191600000|2023-06-19 16:20:00|2292.3|2291.1|2293.3|2292.1|2293.3|2292.1|2292.3|2291.1|36
1687191900000|2023-06-19 16:25:00|2293|2291.8|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|116
1687192200000|2023-06-19 16:30:00|2293.5|2292.3|2293.3|2292.1|2293.8|2292.6|2293.3|2292.1|107
1687192500000|2023-06-19 16:35:00|||||||||52
1687192800000|2023-06-19 16:40:00|2293|2291.8|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|92
1687193100000|2023-06-19 16:45:00|2293.8|2292.6|2293.5|2292.3|2293.8|2292.6|2293.3|2292.1|33
1687193400000|2023-06-19 16:50:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|35
1687193700000|2023-06-19 16:55:00|2293.5|2292.3|2293.5|2292.3|2293.8|2292.6|2293.3|2292.1|35
1687194000000|2023-06-19 17:00:00|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|11
1687194300000|2023-06-19 17:05:00|||||||||4
1687194600000|2023-06-19 17:10:00|2293.8|2292.6|2293.5|2292.3|2293.8|2292.6|2293.3|2292.1|15
1687194900000|2023-06-19 17:15:00|2293.3|2292.1|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|7
1687195800000|2023-06-19 17:30:00|2292.5|2291.3|2292.3|2291.1|2292.5|2291.3|2292.3|2291.1|3
1687196100000|2023-06-19 17:35:00|2292.5|2291.3|2292.5|2291.3|2292.8|2291.6|2292.5|2291.3|7
1687196400000|2023-06-19 17:40:00|2292.8|2291.6|2292.5|2291.3|2292.8|2291.6|2292.5|2291.3|0
1687196700000|2023-06-19 17:45:00|2292.3|2291.1|2292.3|2291.1|2292.5|2291.3|2292.3|2291.1|4
1687197000000|2023-06-19 17:50:00|||||||||1
1687197300000|2023-06-19 17:55:00|2292.5|2291.3|2292.5|2291.3|2292.5|2291.3|2292.5|2291.3|0
1687197900000|2023-06-19 18:05:00|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|0
1687198200000|2023-06-19 18:10:00|2292.5|2291.3|2292.5|2291.3|2292.8|2291.6|2292.5|2291.3|3
1687198800000|2023-06-19 18:20:00|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|0
1687199100000|2023-06-19 18:25:00|||||||||1
1687199400000|2023-06-19 18:30:00|2292.8|2291.6|2292.8|2291.6|2292.8|2291.6|2292.8|2291.6|5
1687200300000|2023-06-19 18:45:00|2293.3|2292.1|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|4
1687200600000|2023-06-19 18:50:00|||||||||1
1687200900000|2023-06-19 18:55:00|||||||||2
1687201200000|2023-06-19 19:00:00|2292.5|2291.3|2292.3|2291.1|2292.5|2291.3|2292.3|2291.1|3
1687201800000|2023-06-19 19:10:00|||||||||1
1687202100000|2023-06-19 19:15:00|||||||||4
1687202700000|2023-06-19 19:25:00|||||||||2
1687204800000|2023-06-19 20:00:00|||||||||1
1687205100000|2023-06-19 20:05:00|||||||||1
1687205400000|2023-06-19 20:10:00|2292.5|2291.3|2292.8|2291.6|2292.8|2291.6|2292.5|2291.3|3
1687206600000|2023-06-19 20:30:00|||||||||1
1687207500000|2023-06-19 20:45:00|2293.3|2292.1|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|18
1687207800000|2023-06-19 20:50:00|2293.5|2292.3|2293.2|2291.2|2293.5|2292.3|2292.8|2291.2|5
1687208100000|2023-06-19 20:55:00|2294.2|2292.2|2292.6|2290.6|2294.2|2292.2|2292.6|2290.6|5
1687208400000|2023-06-19 21:00:00|||||||||3
1687211100000|2023-06-19 21:45:00|2292.7|2290.7|2292.7|2290.7|2292.7|2290.7|2292.7|2290.7|0
1687212000000|2023-06-19 22:00:00|2292.8|2290.8|2294.2|2292.2|2294.5|2292.5|2292.8|2290.8|0
1687212300000|2023-06-19 22:05:00|2294.4|2292.4|2293.8|2291.8|2294.4|2292.4|2293.6|2291.6|0
1687212600000|2023-06-19 22:10:00|2293.6|2291.6|2292.9|2290.9|2293.8|2291.8|2292.6|2290.6|0
1687212900000|2023-06-19 22:15:00|2293.1|2291.1|2293|2291|2293.1|2291.1|2292.9|2290.9|0
1687213200000|2023-06-19 22:20:00|2292.9|2290.9|2292.3|2290.3|2293|2291|2292.3|2290.3|0
1687213500000|2023-06-19 22:25:00|2291.6|2289.6|2291.7|2289.7|2292.2|2290.2|2291.6|2289.6|0
1687213800000|2023-06-19 22:30:00|2291.9|2289.9|2291.9|2289.9|2292|2290|2291.9|2289.9|0
1687214100000|2023-06-19 22:35:00|2292|2290|2291.9|2289.9|2292|2290|2291.9|2289.9|0
1687214400000|2023-06-19 22:40:00|2291.7|2289.7|2291.6|2289.6|2291.7|2289.7|2291.5|2289.5|0
1687214700000|2023-06-19 22:45:00|2291.4|2289.4|2291.6|2289.6|2291.6|2289.6|2291.4|2289.4|0
1687215000000|2023-06-19 22:50:00|2291.4|2289.4|2291.3|2289.3|2291.6|2289.6|2291.3|2289.3|0
1687215300000|2023-06-19 22:55:00|2291.7|2289.7|2291.6|2289.6|2291.8|2289.8|2291.6|2289.6|0
1687215600000|2023-06-19 23:00:00|2291.4|2289.4|2291.9|2289.9|2291.9|2289.9|2291.3|2289.3|0
1687215900000|2023-06-19 23:05:00|2292|2290|2293.2|2291.2|2293.2|2291.2|2292|2290|0
1687216200000|2023-06-19 23:10:00|2293|2291|2292.5|2290.5|2293.1|2291.1|2292.4|2290.4|0
1687216500000|2023-06-19 23:15:00|2292.4|2290.4|2293.4|2291.4|2293.4|2291.4|2292.4|2290.4|0
1687216800000|2023-06-19 23:20:00|2293.7|2291.7|2293.8|2291.8|2293.8|2291.8|2293.4|2291.4|0
1687217100000|2023-06-19 23:25:00|2293.6|2291.6|2294.4|2292.4|2294.9|2292.9|2293.5|2291.5|0
1687217400000|2023-06-19 23:30:00|2294.3|2292.3|2294.1|2292.1|2294.5|2292.5|2292.8|2290.8|0
1687217700000|2023-06-19 23:35:00|2294.2|2292.2|2294.6|2292.6|2294.9|2292.9|2294.2|2292.2|0
1687218000000|2023-06-19 23:40:00|2294.7|2292.7|2293.7|2291.7|2295|2293|2293.5|2291.5|0
1687218300000|2023-06-19 23:45:00|2293.5|2291.5|2286.8|2285.6|2293.5|2291.5|2286.8|2285.6|1320
1687218600000|2023-06-19 23:50:00|2287.3|2286.1|2285.3|2284.1|2288.3|2287.1|2285.3|2284.1|393
1687218900000|2023-06-19 23:55:00|2285|2283.8|2283.5|2282.3|2285|2283.8|2283.3|2282.1|586
1687219200000|2023-06-20 00:00:00|2283.3|2282.5|2282.8|2282|2284.8|2284|2278.6|2277.8|2444
1687219500000|2023-06-20 00:05:00|2283.1|2282.3|2282.1|2281.3|2283.6|2282.8|2279.8|2279|854
1687219800000|2023-06-20 00:10:00|2282.6|2281.8|2279.6|2278.8|2283.1|2282.3|2279.1|2278.3|957
1687220100000|2023-06-20 00:15:00|2279.1|2278.3|2279.1|2278.3|2279.6|2278.8|2277.3|2276.5|1019
1687220400000|2023-06-20 00:20:00|2278.6|2277.8|2278.6|2277.8|2279.6|2278.8|2277.6|2276.8|601
1687220700000|2023-06-20 00:25:00|2277.8|2277|2280.6|2279.8|2281.8|2281|2277.6|2276.8|780
1687221000000|2023-06-20 00:30:00|2280.1|2279.3|2279.6|2278.8|2281.1|2280.3|2278.1|2277.3|740
1687221300000|2023-06-20 00:35:00|2279.8|2279|2282.6|2281.8|2284.1|2283.3|2279.6|2278.8|818
1687221600000|2023-06-20 00:40:00|2283.1|2282.3|2283.6|2282.8|2284.3|2283.5|2282.6|2281.8|470
1687221900000|2023-06-20 00:45:00|2284.1|2283.3|2281.6|2280.8|2284.1|2283.3|2281.1|2280.3|525
1687222200000|2023-06-20 00:50:00|2281.1|2280.3|2281.6|2280.8|2282.6|2281.8|2280.6|2279.8|523
1687222500000|2023-06-20 00:55:00|2282.1|2281.3|2279.6|2278.8|2282.6|2281.8|2279.1|2278.3|517
1687222800000|2023-06-20 01:00:00|2280.1|2279.3|2280.6|2279.8|2281.6|2280.8|2279.6|2278.8|532
1687223100000|2023-06-20 01:05:00|2280.1|2279.3|2279.6|2278.8|2281.1|2280.3|2279.6|2278.8|331
1687223400000|2023-06-20 01:10:00|2280.1|2279.3|2279.6|2278.8|2280.6|2279.8|2279.1|2278.3|504
1687223700000|2023-06-20 01:15:00|2280.1|2279.3|2281.1|2280.3|2281.6|2280.8|2279.6|2278.8|562
1687224000000|2023-06-20 01:20:00|2281.6|2280.8|2284.8|2284|2285.1|2284.3|2280.6|2279.8|644
1687224300000|2023-06-20 01:25:00|2284.6|2283.8|2287.1|2286.3|2288.1|2287.3|2284.1|2283.3|774
1687224600000|2023-06-20 01:30:00|2286.6|2285.8|2283.6|2282.8|2286.6|2285.8|2283.1|2282.3|614
1687224900000|2023-06-20 01:35:00|2283.1|2282.3|2283.6|2282.8|2285.1|2284.3|2283.1|2282.3|448
1687225200000|2023-06-20 01:40:00|2283.8|2283|2281.6|2280.8|2283.8|2283|2280.6|2279.8|584
1687225500000|2023-06-20 01:45:00|2281.3|2280.5|2278.6|2277.8|2281.6|2280.8|2278.1|2277.3|1197
1687225800000|2023-06-20 01:50:00|2278.3|2277.5|2276.1|2275.3|2278.6|2277.8|2275.6|2274.8|1061
1687226100000|2023-06-20 01:55:00|2275.6|2274.8|2273.6|2272.8|2275.6|2274.8|2270.1|2269.3|1487
1687226400000|2023-06-20 02:00:00|2272.8|2272|2275.6|2274.8|2276.6|2275.8|2272.8|2272|869
1687226700000|2023-06-20 02:05:00|2276.1|2275.3|2273.6|2272.8|2276.1|2275.3|2271.6|2270.8|661
1687227000000|2023-06-20 02:10:00|2273.1|2272.3|2273.6|2272.8|2274.6|2273.8|2272.6|2271.8|847
1687227300000|2023-06-20 02:15:00|2273.1|2272.3|2273.6|2272.8|2274.1|2273.3|2271.1|2270.3|525
1687227600000|2023-06-20 02:20:00|2274.1|2273.3|2273.1|2272.3|2274.6|2273.8|2273.1|2272.3|507
1687227900000|2023-06-20 02:25:00|2273.6|2272.8|2271.3|2270.5|2273.6|2272.8|2269.6|2268.8|744
1687228200000|2023-06-20 02:30:00|2271.6|2270.8|2272.6|2271.8|2273.6|2272.8|2270.6|2269.8|417
1687228500000|2023-06-20 02:35:00|2272.1|2271.3|2272.6|2271.8|2273.1|2272.3|2272.1|2271.3|310
1687228800000|2023-06-20 02:40:00|2273.1|2272.3|2273.1|2272.3|2273.1|2272.3|2272.1|2271.3|403
1687229100000|2023-06-20 02:45:00|2272.6|2271.8|2274.1|2273.3|2274.1|2273.3|2272.6|2271.8|327
1687229400000|2023-06-20 02:50:00|2274.6|2273.8|2274.1|2273.3|2274.6|2273.8|2273.6|2272.8|419
1687229700000|2023-06-20 02:55:00|2273.6|2272.8|2274.1|2273.3|2274.3|2273.5|2273.3|2272.5|245
1687230000000|2023-06-20 03:00:00|2274.3|2273.5|2274.3|2273.5|2275.1|2274.3|2273.6|2272.8|648
1687230300000|2023-06-20 03:05:00|2274.1|2273.3|2276.1|2275.3|2276.1|2275.3|2274.1|2273.3|346
1687230600000|2023-06-20 03:10:00|2275.6|2274.8|2273.6|2272.8|2275.6|2274.8|2273.6|2272.8|126
1687230900000|2023-06-20 03:15:00|2273.3|2272.5|2274.1|2273.3|2274.1|2273.3|2273.1|2272.3|131
1687231200000|2023-06-20 03:20:00|2274.6|2273.8|2274.6|2273.8|2275.1|2274.3|2274.6|2273.8|120
1687231500000|2023-06-20 03:25:00|2274.1|2273.3|2271.3|2270.5|2274.1|2273.3|2271.1|2270.3|319
1687231800000|2023-06-20 03:30:00|2271.1|2270.3|2274.1|2273.3|2274.1|2273.3|2269.6|2268.8|696
1687232100000|2023-06-20 03:35:00|2273.8|2273|2277.1|2276.3|2277.1|2276.3|2273.8|2273|552
1687232400000|2023-06-20 03:40:00|2276.6|2275.8|2275.6|2274.8|2278.1|2277.3|2275.6|2274.8|483
1687232700000|2023-06-20 03:45:00|2275.8|2275|2276.1|2275.3|2276.6|2275.8|2275.1|2274.3|383
1687233000000|2023-06-20 03:50:00|2276.6|2275.8|2277.1|2276.3|2277.6|2276.8|2275.1|2274.3|566
1687233300000|2023-06-20 03:55:00|2277.6|2276.8|2276.6|2275.8|2278.1|2277.3|2276.3|2275.5|278
1687233600000|2023-06-20 04:00:00|2277.1|2276.3|2275.6|2274.8|2278.1|2277.3|2275.1|2274.3|596
1687233900000|2023-06-20 04:05:00|2275.3|2274.5|2276.1|2275.3|2276.8|2276|2275.1|2274.3|406
1687234200000|2023-06-20 04:10:00|2275.8|2275|2276.6|2275.8|2276.6|2275.8|2275.1|2274.3|386
1687234500000|2023-06-20 04:15:00|2276.3|2275.5|2275.6|2274.8|2276.6|2275.8|2275.6|2274.8|260
1687234800000|2023-06-20 04:20:00|2275.8|2275|2276.1|2275.3|2277.6|2276.8|2275.6|2274.8|403
1687235100000|2023-06-20 04:25:00|2275.6|2274.8|2275.1|2274.3|2276.1|2275.3|2274.6|2273.8|282
1687235400000|2023-06-20 04:30:00|2274.6|2273.8|2277.6|2276.8|2277.6|2276.8|2274.6|2273.8|263
1687235700000|2023-06-20 04:35:00|2278.1|2277.3|2278.1|2277.3|2278.6|2277.8|2276.6|2275.8|393
1687236000000|2023-06-20 04:40:00|2278.6|2277.8|2278.1|2277.3|2278.6|2277.8|2277.6|2276.8|298
1687236300000|2023-06-20 04:45:00|2277.8|2277|2275.6|2274.8|2277.8|2277|2275.1|2274.3|447
1687236600000|2023-06-20 04:50:00|2276.1|2275.3|2276.1|2275.3|2277.6|2276.8|2275.6|2274.8|496
1687236900000|2023-06-20 04:55:00|2275.6|2274.8|2278.6|2277.8|2279.1|2278.3|2275.6|2274.8|459
1687237200000|2023-06-20 05:00:00|2278.1|2277.3|2279.6|2278.8|2279.6|2278.8|2277.8|2277|315
1687237500000|2023-06-20 05:05:00|2280.1|2279.3|2278.6|2277.8|2281.1|2280.3|2278.1|2277.3|467
1687237800000|2023-06-20 05:10:00|2278.1|2277.3|2278.6|2277.8|2279.1|2278.3|2278.1|2277.3|244
1687238100000|2023-06-20 05:15:00|2278.1|2277.3|2279.1|2278.3|2279.6|2278.8|2277.6|2276.8|241
1687238400000|2023-06-20 05:20:00|2279.6|2278.8|2277.3|2276.5|2279.6|2278.8|2277.1|2276.3|521
1687238700000|2023-06-20 05:25:00|2277.6|2276.8|2278.1|2277.3|2278.6|2277.8|2277.6|2276.8|285
1687239000000|2023-06-20 05:30:00|2277.8|2277|2279.1|2278.3|2279.6|2278.8|2277.6|2276.8|426
1687239300000|2023-06-20 05:35:00|2278.6|2277.8|2278.1|2277.3|2279.1|2278.3|2277.6|2276.8|566
1687239600000|2023-06-20 05:40:00|2278.6|2277.8|2277.6|2276.8|2278.6|2277.8|2277.6|2276.8|413
1687239900000|2023-06-20 05:45:00|2278.1|2277.3|2278.6|2277.8|2278.8|2278|2277.6|2276.8|456
1687240200000|2023-06-20 05:50:00|2278.1|2277.3|2279.6|2278.8|2279.6|2278.8|2278.1|2277.3|540
1687240500000|2023-06-20 05:55:00|2280.1|2279.3|2284.1|2283.3|2284.1|2283.3|2280.1|2279.3|3971
1687240800000|2023-06-20 06:00:00|2284.6|2283.8|2284.1|2283.3|2285.6|2284.8|2281.6|2280.8|3845
1687241100000|2023-06-20 06:05:00|2284.6|2283.8|2285.9|2283.9|2285.9|2284.8|2284.1|2283.3|756
1687241400000|2023-06-20 06:10:00|2286|2284|2286.7|2284.7|2287.8|2285.8|2285.2|2283.2|0
1687241700000|2023-06-20 06:15:00|2286.6|2284.6|2286.2|2284.2|2286.7|2284.7|2285.3|2283.3|1853
1687242000000|2023-06-20 06:20:00|2286.4|2284.4|2287.4|2285.4|2287.8|2285.8|2286.2|2284.2|0
1687242300000|2023-06-20 06:25:00|2287.5|2285.5|2287.1|2285.1|2287.7|2285.7|2286.8|2284.8|0
1687242600000|2023-06-20 06:30:00|2286.9|2284.9|2286.2|2284.2|2287.4|2285.4|2286.2|2284.2|0
1687242900000|2023-06-20 06:35:00|2285.9|2283.9|2285.8|2283.8|2286.1|2284.1|2284.9|2282.9|0
1687243200000|2023-06-20 06:40:00|2285.9|2283.9|2285.2|2283.2|2286|2284|2284.8|2282.8|0
1687243500000|2023-06-20 06:45:00|2285.1|2283.1|2284.9|2282.9|2285.4|2283.4|2284.2|2282.2|0
1687243800000|2023-06-20 06:50:00|2285.1|2283.1|2284.6|2282.6|2285.1|2283.1|2284.4|2282.4|0
1687244100000|2023-06-20 06:55:00|2284.5|2282.5|2284|2282|2284.8|2282.8|2283.2|2281.2|0
1687244400000|2023-06-20 07:00:00|2283.8|2281.8|2280.5|2278.5|2284.2|2282.2|2278.8|2276.8|0
1687244700000|2023-06-20 07:05:00|2280.6|2278.6|2281.3|2279.3|2282|2280|2280.6|2278.6|0
1687245000000|2023-06-20 07:10:00|2281.2|2279.2|2281.8|2279.8|2281.8|2279.8|2280.5|2278.5|0
1687245300000|2023-06-20 07:15:00|2281.5|2279.5|2282.4|2280.4|2282.7|2280.7|2281|2279|0
1687245600000|2023-06-20 07:20:00|2282.3|2280.3|2282.8|2280.8|2283.3|2281.3|2281.6|2279.6|0
1687245900000|2023-06-20 07:25:00|2282.7|2280.7|2282.9|2280.9|2283.2|2281.2|2281.9|2279.9|0
1687246200000|2023-06-20 07:30:00|2282.3|2280.3|2281.3|2280.1|2283.8|2282.6|2281.3|2280.1|969
1687246500000|2023-06-20 07:35:00|2281.5|2280.3|2281.8|2280.6|2282.3|2281.1|2280.8|2279.6|243
1687246800000|2023-06-20 07:40:00|2281.3|2280.1|2280.3|2279.1|2281.5|2280.3|2280.3|2279.1|213
1687247100000|2023-06-20 07:45:00|2279.8|2278.6|2282.3|2281.1|2282.8|2281.6|2279.8|2278.6|197
1687247400000|2023-06-20 07:50:00|2282.8|2281.6|2281.8|2280.6|2283.3|2282.1|2281.8|2280.6|184
1687247700000|2023-06-20 07:55:00|2281.5|2280.3|2281.8|2280.6|2282.3|2281.1|2279.8|2278.6|222
1687248000000|2023-06-20 08:00:00|2282.3|2281.1|2279.8|2278.6|2283|2281.8|2279.8|2278.6|215
1687248300000|2023-06-20 08:05:00|2280.3|2279.1|2279.5|2278.3|2280.8|2279.6|2278.8|2277.6|142
1687248600000|2023-06-20 08:10:00|2279.3|2278.1|2278.8|2277.6|2279.3|2278.1|2277.8|2276.6|121
1687248900000|2023-06-20 08:15:00|2278.5|2277.3|2278.3|2277.1|2279.3|2278.1|2277.8|2276.6|145
1687249200000|2023-06-20 08:20:00|2278|2276.8|2276.8|2275.6|2278.3|2277.1|2276.3|2275.1|208
1687249500000|2023-06-20 08:25:00|2276.5|2275.3|2275.8|2274.6|2276.5|2275.3|2275.3|2274.1|91
1687249800000|2023-06-20 08:30:00|2276.3|2275.1|2273.8|2272.6|2276.3|2275.1|2273.5|2272.3|204
1687250100000|2023-06-20 08:35:00|2274|2272.8|2274.3|2273.1|2274.3|2273.1|2272.3|2271.1|145
1687250400000|2023-06-20 08:40:00|2274|2272.8|2274.3|2273.1|2274.8|2273.6|2272.8|2271.6|226
1687250700000|2023-06-20 08:45:00|2273.8|2272.6|2272.8|2271.6|2274.3|2273.1|2272.8|2271.6|104
1687251000000|2023-06-20 08:50:00|2272.3|2271.1|2270.8|2269.6|2272.3|2271.1|2270.3|2269.1|159
1687251300000|2023-06-20 08:55:00|2270.5|2269.3|2270.8|2269.6|2271.3|2270.1|2269.8|2268.6|121
1687251600000|2023-06-20 09:00:00|2271.3|2270.1|2271.8|2270.6|2272.8|2271.6|2270.8|2269.6|81
1687251900000|2023-06-20 09:05:00|2272|2270.8|2271.3|2270.1|2272.8|2271.6|2270.5|2269.3|58
1687252200000|2023-06-20 09:10:00|2271.8|2270.6|2273|2271.8|2273.3|2272.1|2271.8|2270.6|63
1687252500000|2023-06-20 09:15:00|2273.3|2272.1|2273.8|2272.6|2273.8|2272.6|2272.3|2271.1|32
1687252800000|2023-06-20 09:20:00|2273.3|2272.1|2274|2272.8|2275.3|2274.1|2273.3|2272.1|85
1687253100000|2023-06-20 09:25:00|2273.8|2272.6|2273.3|2272.1|2275.3|2274.1|2273.3|2272.1|32
1687253400000|2023-06-20 09:30:00|2273.8|2272.6|2273.8|2272.6|2273.8|2272.6|2273|2271.8|19
1687253700000|2023-06-20 09:35:00|2274|2272.8|2273.8|2272.6|2274.3|2273.1|2273.3|2272.1|90
1687254000000|2023-06-20 09:40:00|2273.5|2272.3|2274.8|2273.6|2275|2273.8|2273.3|2272.1|12
1687254300000|2023-06-20 09:45:00|2274.5|2273.3|2275.8|2274.6|2275.8|2274.6|2274.5|2273.3|92
1687254600000|2023-06-20 09:50:00|2275.3|2274.1|2277.3|2276.1|2277.3|2276.1|2275.3|2274.1|44
1687254900000|2023-06-20 09:55:00|2277.8|2276.6|2277|2275.8|2277.8|2276.6|2276.3|2275.1|89
1687255200000|2023-06-20 10:00:00|2276.8|2275.6|2275.5|2274.3|2277|2275.8|2274.8|2273.6|79
1687255500000|2023-06-20 10:05:00|2274.8|2273.6|2276.3|2275.1|2276.3|2275.1|2274.8|2273.6|76
1687255800000|2023-06-20 10:10:00|2276|2274.8|2275.8|2274.6|2276.3|2275.1|2275.5|2274.3|57
1687256100000|2023-06-20 10:15:00|2276.3|2275.1|2275.3|2274.1|2276.3|2275.1|2275.3|2274.1|89
1687256400000|2023-06-20 10:20:00|2275.5|2274.3|2275|2273.8|2275.5|2274.3|2274.3|2273.1|442
1687256700000|2023-06-20 10:25:00|2274.8|2273.6|2274.3|2273.1|2274.8|2273.6|2273.8|2272.6|68
1687257000000|2023-06-20 10:30:00|2274.8|2273.6|2274.5|2273.3|2275|2273.8|2274.3|2273.1|78
1687257300000|2023-06-20 10:35:00|2274.3|2273.1|2273.3|2272.1|2274.5|2273.3|2272.3|2271.1|26
1687257600000|2023-06-20 10:40:00|2273.5|2272.3|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|37
1687257900000|2023-06-20 10:45:00|2274.5|2273.3|2274.3|2273.1|2274.5|2273.3|2273.3|2272.1|45
1687258200000|2023-06-20 10:50:00|2274.5|2273.3|2274.8|2273.6|2274.8|2273.6|2274.3|2273.1|19
1687258500000|2023-06-20 10:55:00|2274.3|2273.1|2275.3|2274.1|2275.8|2274.6|2274.3|2273.1|73
1687258800000|2023-06-20 11:00:00|2274.8|2273.6|2275.3|2274.1|2275.8|2274.6|2274.3|2273.1|68
1687259100000|2023-06-20 11:05:00|2275.8|2274.6|2275.8|2274.6|2275.8|2274.6|2275.3|2274.1|64
1687259400000|2023-06-20 11:10:00|2275.3|2274.1|2274.8|2273.6|2275.3|2274.1|2274.5|2273.3|27
1687259700000|2023-06-20 11:15:00|2274.5|2273.3|2273.8|2272.6|2274.5|2273.3|2273.3|2272.1|28
1687260000000|2023-06-20 11:20:00|2273.5|2272.3|2273.8|2272.6|2273.8|2272.6|2273.3|2272.1|12
1687260300000|2023-06-20 11:25:00|2274|2272.8|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|19
1687260600000|2023-06-20 11:30:00|2274.5|2273.3|2273.8|2272.6|2274.8|2273.6|2273.8|2272.6|22
1687260900000|2023-06-20 11:35:00|2273.5|2272.3|2274.5|2273.3|2274.8|2273.6|2273.3|2272.1|17
1687261200000|2023-06-20 11:40:00|2274.8|2273.6|2274.3|2273.1|2274.8|2273.6|2273.8|2272.6|11
1687261500000|2023-06-20 11:45:00|2274.8|2273.6|2273.8|2272.6|2274.8|2273.6|2273.8|2272.6|21
1687261800000|2023-06-20 11:50:00|2274|2272.8|2274.8|2273.6|2274.8|2273.6|2273.8|2272.6|8
1687262100000|2023-06-20 11:55:00|2274.5|2273.3|2274.3|2273.1|2274.8|2273.6|2273.8|2272.6|31
1687262400000|2023-06-20 12:00:00|2274.8|2273.6|2273.8|2272.6|2274.8|2273.6|2273.3|2272.1|21
1687262700000|2023-06-20 12:05:00|2274.3|2273.1|2274.3|2273.1|2274.8|2273.6|2273.8|2272.6|39
1687263000000|2023-06-20 12:10:00|2274.8|2273.6|2273.8|2272.6|2275|2273.8|2273.8|2272.6|17
1687263300000|2023-06-20 12:15:00|2274|2272.8|2275|2273.8|2275.3|2274.1|2274|2272.8|138
1687263600000|2023-06-20 12:20:00|2274.8|2273.6|2276.3|2275.1|2276.8|2275.6|2274.8|2273.6|125
1687263900000|2023-06-20 12:25:00|2276.5|2275.3|2276.3|2275.1|2276.8|2275.6|2276|2274.8|28
1687264200000|2023-06-20 12:30:00|2276.8|2275.6|2275.3|2274.1|2277.5|2276.3|2275|2273.8|56
1687264500000|2023-06-20 12:35:00|2275.5|2274.3|2275.8|2274.6|2276.8|2275.6|2275.3|2274.1|37
1687264800000|2023-06-20 12:40:00|2275.3|2274.1|2276.8|2275.6|2277.3|2276.1|2275.3|2274.1|131
1687265100000|2023-06-20 12:45:00|2277.3|2276.1|2276.8|2275.6|2277.3|2276.1|2275.8|2274.6|15
1687265400000|2023-06-20 12:50:00|2276.5|2275.3|2276.8|2275.6|2277.8|2276.6|2276.5|2275.3|38
1687265700000|2023-06-20 12:55:00|2276.5|2275.3|2277.3|2276.1|2277.5|2276.3|2276.3|2275.1|211
1687266000000|2023-06-20 13:00:00|2277.5|2276.3|2277.3|2276.1|2277.8|2276.6|2276.5|2275.3|78
1687266300000|2023-06-20 13:05:00|2277|2275.8|2277.8|2276.6|2277.8|2276.6|2276.8|2275.6|83
1687266600000|2023-06-20 13:10:00|2277.3|2276.1|2277.3|2276.1|2278.3|2277.1|2277.3|2276.1|258
1687266900000|2023-06-20 13:15:00|2277|2275.8|2276.3|2275.1|2277.3|2276.1|2276.3|2275.1|57
1687267200000|2023-06-20 13:20:00|2275.8|2274.6|2275.8|2274.6|2276|2274.8|2275.3|2274.1|32
1687267500000|2023-06-20 13:25:00|2275.3|2274.1|2275.8|2274.6|2276.8|2275.6|2275.3|2274.1|215
1687267800000|2023-06-20 13:30:00|2275.5|2274.3|2277.8|2276.6|2278.8|2277.6|2274.8|2273.6|347
1687268100000|2023-06-20 13:35:00|2278|2276.8|2277.3|2276.1|2278.8|2277.6|2276.8|2275.6|377
1687268400000|2023-06-20 13:40:00|2277.8|2276.6|2277.8|2276.6|2278.8|2277.6|2275.8|2274.6|428
1687268700000|2023-06-20 13:45:00|2278.3|2277.1|2278.3|2277.1|2278.8|2277.6|2277.3|2276.1|524
1687269000000|2023-06-20 13:50:00|2278|2276.8|2274.8|2273.6|2278.3|2277.1|2274.3|2273.1|195
1687269300000|2023-06-20 13:55:00|2275.3|2274.1|2273.3|2272.1|2275.3|2274.1|2273.3|2272.1|258
1687269600000|2023-06-20 14:00:00|2273.5|2272.3|2272.3|2271.1|2273.8|2272.6|2271.3|2270.1|172
1687269900000|2023-06-20 14:05:00|2272.5|2271.3|2272.3|2271.1|2273.3|2272.1|2271.8|2270.6|169
1687270200000|2023-06-20 14:10:00|2272.8|2271.6|2272.8|2271.6|2274.3|2273.1|2272.3|2271.1|169
1687270500000|2023-06-20 14:15:00|2272.5|2271.3|2272.3|2271.1|2273.3|2272.1|2271.8|2270.6|216
1687270800000|2023-06-20 14:20:00|2272|2270.8|2271.8|2270.6|2273|2271.8|2270.8|2269.6|486
1687271100000|2023-06-20 14:25:00|2272|2270.8|2270.8|2269.6|2272.3|2271.1|2270|2268.8|310
1687271400000|2023-06-20 14:30:00|2271.3|2270.1|2272.8|2271.6|2273.3|2272.1|2270.8|2269.6|92
1687271700000|2023-06-20 14:35:00|2272.3|2271.1|2270.3|2269.1|2272.8|2271.6|2270.3|2269.1|249
1687272000000|2023-06-20 14:40:00|2270.8|2269.6|2272.8|2271.6|2273.3|2272.1|2270.8|2269.6|172
1687272300000|2023-06-20 14:45:00|2273.3|2272.1|2271.8|2270.6|2273.3|2272.1|2270.8|2269.6|180
1687272600000|2023-06-20 14:50:00|2272|2270.8|2267.8|2266.6|2272.3|2271.1|2267.8|2266.6|427
1687272900000|2023-06-20 14:55:00|2268.3|2267.1|2268.3|2267.1|2268.3|2267.1|2266.8|2265.6|158
1687273200000|2023-06-20 15:00:00|2268.5|2267.3|2268.3|2267.1|2269.8|2268.6|2268.3|2267.1|88
1687273500000|2023-06-20 15:05:00|2268.8|2267.6|2268.3|2267.1|2269.8|2268.6|2268.3|2267.1|100
1687273800000|2023-06-20 15:10:00|2267.8|2266.6|2265.3|2264.1|2268.3|2267.1|2265.3|2264.1|227
1687274100000|2023-06-20 15:15:00|2265|2263.8|2267.3|2266.1|2267.3|2266.1|2265|2263.8|64
1687274400000|2023-06-20 15:20:00|2267|2265.8|2267.3|2266.1|2269.3|2268.1|2266.8|2265.6|315
1687274700000|2023-06-20 15:25:00|2267.5|2266.3|2268.3|2267.1|2268.8|2267.6|2267.3|2266.1|105
1687275000000|2023-06-20 15:30:00|2268.5|2267.3|2270|2268.8|2270.8|2269.6|2268.5|2267.3|209
1687275300000|2023-06-20 15:35:00|2269.8|2268.6|2270.8|2269.6|2271.3|2270.1|2269.8|2268.6|89
1687275600000|2023-06-20 15:40:00|2271|2269.8|2270.3|2269.1|2271.3|2270.1|2270.3|2269.1|65
1687275900000|2023-06-20 15:45:00|2270|2268.8|2271.3|2270.1|2271.3|2270.1|2270|2268.8|74
1687276200000|2023-06-20 15:50:00|2270.8|2269.6|2270.3|2269.1|2271.3|2270.1|2269.8|2268.6|39
1687276500000|2023-06-20 15:55:00|2270.5|2269.3|2269.8|2268.6|2271.3|2270.1|2269.8|2268.6|49
1687276800000|2023-06-20 16:00:00|2270.3|2269.1|2270|2268.8|2270.3|2269.1|2269.3|2268.1|90
1687277100000|2023-06-20 16:05:00|2270.3|2269.1|2269.8|2268.6|2271.3|2270.1|2269.3|2268.1|52
1687277400000|2023-06-20 16:10:00|2270.3|2269.1|2270.8|2269.6|2271.5|2270.3|2269.8|2268.6|93
1687277700000|2023-06-20 16:15:00|2270.3|2269.1|2269.3|2268.1|2270.8|2269.6|2269.3|2268.1|150
1687278000000|2023-06-20 16:20:00|2269|2267.8|2271.3|2270.1|2271.8|2270.6|2269|2267.8|64
1687278300000|2023-06-20 16:25:00|2271.5|2270.3|2272.3|2271.1|2272.8|2271.6|2271.5|2270.3|65
1687278600000|2023-06-20 16:30:00|2271.8|2270.6|2272.3|2271.1|2272.3|2271.1|2271.3|2270.1|75
1687278900000|2023-06-20 16:35:00|2272.5|2271.3|2272.3|2271.1|2272.8|2271.6|2272|2270.8|37
1687279200000|2023-06-20 16:40:00|2272.5|2271.3|2272.3|2271.1|2272.8|2271.6|2271.8|2270.6|63
1687279500000|2023-06-20 16:45:00|2272|2270.8|2272.3|2271.1|2272.3|2271.1|2271.3|2270.1|62
1687279800000|2023-06-20 16:50:00|2271.8|2270.6|2271.8|2270.6|2271.8|2270.6|2271.3|2270.1|50
1687280100000|2023-06-20 16:55:00|2271.3|2270.1|2272.3|2271.1|2272.5|2271.3|2271.3|2270.1|26
1687280400000|2023-06-20 17:00:00|2272.5|2271.3|2272.3|2271.1|2272.8|2271.6|2271.8|2270.6|271
1687280700000|2023-06-20 17:05:00|2272|2270.8|2271.8|2270.6|2272.3|2271.1|2271.3|2270.1|89
1687281000000|2023-06-20 17:10:00|2271.5|2270.3|2272.5|2271.3|2272.8|2271.6|2271.3|2270.1|156
1687281300000|2023-06-20 17:15:00|2272.8|2271.6|2272.8|2271.6|2273.3|2272.1|2272.3|2271.1|91
1687281600000|2023-06-20 17:20:00|2273.3|2272.1|2273.8|2272.6|2274.3|2273.1|2273|2271.8|207
1687281900000|2023-06-20 17:25:00|2273.5|2272.3|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|304
1687282200000|2023-06-20 17:30:00|2273.8|2272.6|2272.8|2271.6|2274.3|2273.1|2272.8|2271.6|253
1687282500000|2023-06-20 17:35:00|2273.3|2272.1|2272.8|2271.6|2273.3|2272.1|2272.3|2271.1|286
1687282800000|2023-06-20 17:40:00|2273.3|2272.1|2272.5|2271.3|2273.8|2272.6|2272.5|2271.3|80
1687283100000|2023-06-20 17:45:00|2272.3|2271.1|2272.8|2271.6|2272.8|2271.6|2271.8|2270.6|59
1687283400000|2023-06-20 17:50:00|2272.3|2271.1|2271.8|2270.6|2272.8|2271.6|2271.8|2270.6|27
1687283700000|2023-06-20 17:55:00|2271.3|2270.1|2270.8|2269.6|2271.8|2270.6|2270.8|2269.6|92
1687284000000|2023-06-20 18:00:00|2270.5|2269.3|2271.3|2270.1|2271.8|2270.6|2270.5|2269.3|58
1687284300000|2023-06-20 18:05:00|2271.5|2270.3|2270.8|2269.6|2271.5|2270.3|2270.5|2269.3|27
1687284600000|2023-06-20 18:10:00|2270.5|2269.3|2270.8|2269.6|2271.3|2270.1|2270.3|2269.1|17
1687284900000|2023-06-20 18:15:00|2271|2269.8|2271.8|2270.6|2271.8|2270.6|2270.8|2269.6|18
1687285200000|2023-06-20 18:20:00|2272.3|2271.1|2272.3|2271.1|2272.3|2271.1|2271.8|2270.6|217
1687285500000|2023-06-20 18:25:00|2271.8|2270.6|2272.5|2271.3|2272.8|2271.6|2271.8|2270.6|154
1687285800000|2023-06-20 18:30:00|2272.8|2271.6|2272.3|2271.1|2272.8|2271.6|2272|2270.8|53
1687286100000|2023-06-20 18:35:00|2272|2270.8|2271.8|2270.6|2272.3|2271.1|2271.3|2270.1|6
1687286400000|2023-06-20 18:40:00|2271.3|2270.1|2271.3|2270.1|2271.5|2270.3|2270.8|2269.6|10
1687286700000|2023-06-20 18:45:00|2271.5|2270.3|2272.8|2271.6|2272.8|2271.6|2271.3|2270.1|105
1687287000000|2023-06-20 18:50:00|2273.3|2272.1|2273.8|2272.6|2273.8|2272.6|2272.8|2271.6|138
1687287300000|2023-06-20 18:55:00|2273.5|2272.3|2272.8|2271.6|2273.8|2272.6|2272.8|2271.6|40
1687287600000|2023-06-20 19:00:00|2273|2271.8|2273.3|2272.1|2274.3|2273.1|2272.8|2271.6|205
1687287900000|2023-06-20 19:05:00|2273.8|2272.6|2273.8|2272.6|2274.3|2273.1|2273.3|2272.1|115
1687288200000|2023-06-20 19:10:00|2274|2272.8|2274.3|2273.1|2274.3|2273.1|2273.3|2272.1|98
1687288500000|2023-06-20 19:15:00|2274|2272.8|2273.8|2272.6|2274.3|2273.1|2273.3|2272.1|33
1687288800000|2023-06-20 19:20:00|2274|2272.8|2273.8|2272.6|2274.3|2273.1|2273.5|2272.3|32
1687289100000|2023-06-20 19:25:00|2274.3|2273.1|2273.3|2272.1|2274.3|2273.1|2272.8|2271.6|82
1687289400000|2023-06-20 19:30:00|2273.5|2272.3|2272.5|2271.3|2273.8|2272.6|2272.3|2271.1|21
1687289700000|2023-06-20 19:35:00|2272.8|2271.6|2272.8|2271.6|2273|2271.8|2272.3|2271.1|12
1687290000000|2023-06-20 19:40:00|2273|2271.8|2273.3|2272.1|2273.3|2272.1|2272.3|2271.1|61
1687290300000|2023-06-20 19:45:00|2273.8|2272.6|2273.8|2272.6|2274.3|2273.1|2272.8|2271.6|143
1687290600000|2023-06-20 19:50:00|2274.3|2273.1|2272.3|2271.1|2274.5|2273.3|2272.3|2271.1|74
1687290900000|2023-06-20 19:55:00|2272|2270.8|2270.3|2269.1|2272|2270.8|2270.3|2269.1|103
1687291200000|2023-06-20 20:00:00|2269.8|2268.6|2270|2268.8|2270.8|2269.6|2269.8|2268.6|110
1687291500000|2023-06-20 20:05:00|2269.8|2268.6|2269.8|2268.6|2270.3|2269.1|2269.8|2268.6|24
1687291800000|2023-06-20 20:10:00|2270.3|2269.1|2270.3|2269.1|2270.8|2269.6|2269.8|2268.6|89
1687292100000|2023-06-20 20:15:00|2270.8|2269.6|2270.3|2269.1|2270.8|2269.6|2270.3|2269.1|18
1687292400000|2023-06-20 20:20:00|2270.5|2269.3|2271.3|2270.1|2271.3|2270.1|2270.5|2269.3|20
1687292700000|2023-06-20 20:25:00|2271|2269.8|2271.3|2270.1|2271.3|2270.1|2271|2269.8|5
1687293000000|2023-06-20 20:30:00|2271.8|2270.6|2271.3|2270.1|2271.8|2270.6|2271.3|2270.1|48
1687293300000|2023-06-20 20:35:00|2271|2269.8|2270.8|2269.6|2271|2269.8|2270.8|2269.6|21
1687293600000|2023-06-20 20:40:00|2270.5|2269.3|2270.5|2269.3|2270.8|2269.6|2270.3|2269.1|17
1687293900000|2023-06-20 20:45:00|2270.8|2269.6|2270.8|2269.6|2271.3|2270.1|2270.8|2269.6|59
1687294200000|2023-06-20 20:50:00|2270.5|2269.3|2270.7|2268.7|2270.7|2269.3|2270.5|2268.7|14
1687294500000|2023-06-20 20:55:00|2270.5|2268.5|2269.9|2267.9|2270.7|2268.7|2269.8|2267.8|1
1687294800000|2023-06-20 21:00:00|2270|2268|2270.1|2268.1|2270.1|2268.1|2270|2268|2
1687295100000|2023-06-20 21:05:00|2270|2268|2270.1|2268.1|2270.1|2268.1|2270|2268|0
1687295400000|2023-06-20 21:10:00|2270|2268|2270.1|2268.1|2270.1|2268.1|2270|2268|0
1687296000000|2023-06-20 21:20:00|2270|2268|2269.9|2267.9|2270.1|2268.1|2269.9|2267.9|0
1687296300000|2023-06-20 21:25:00|2270|2268|2270.1|2268.1|2270.1|2268.1|2270|2268|0
1687296600000|2023-06-20 21:30:00|2270.2|2268.2|2270.2|2268.2|2270.2|2268.2|2270.2|2268.2|0
1687296900000|2023-06-20 21:35:00|2270.1|2268.1|2269.9|2267.9|2270.1|2268.1|2269.9|2267.9|0
1687297500000|2023-06-20 21:45:00|2269.8|2267.8|2269.9|2267.9|2269.9|2267.9|2269.8|2267.8|0
1687298100000|2023-06-20 21:55:00|2269.8|2267.8|2270|2268|2270|2268|2269.8|2267.8|0
1687298400000|2023-06-20 22:00:00|2269.8|2267.8|2271.5|2269.5|2271.7|2269.7|2269.8|2267.8|0
1687298700000|2023-06-20 22:05:00|2271.6|2269.6|2271.3|2269.3|2271.7|2269.7|2271.1|2269.1|0
1687299000000|2023-06-20 22:10:00|2271.4|2269.4|2271.1|2269.1|2271.4|2269.4|2271.1|2269.1|0
1687299300000|2023-06-20 22:15:00|2271.3|2269.3|2271.1|2269.1|2271.3|2269.3|2271|2269|0
1687299600000|2023-06-20 22:20:00|2271|2269|2270.7|2268.7|2271|2269|2270.7|2268.7|0
1687299900000|2023-06-20 22:25:00|2270.9|2268.9|2271.3|2269.3|2271.3|2269.3|2270.9|2268.9|0
1687300200000|2023-06-20 22:30:00|2271.5|2269.5|2271.4|2269.4|2271.7|2269.7|2271.3|2269.3|0
1687300500000|2023-06-20 22:35:00|2271.1|2269.1|2271|2269|2271.2|2269.2|2270.9|2268.9|0
1687300800000|2023-06-20 22:40:00|2270.9|2268.9|2270.9|2268.9|2271|2269|2270.4|2268.4|0
1687301100000|2023-06-20 22:45:00|2270.8|2268.8|2270.3|2268.3|2270.9|2268.9|2269.8|2267.8|0
1687301400000|2023-06-20 22:50:00|2270.1|2268.1|2270.2|2268.2|2270.6|2268.6|2270.1|2268.1|0
1687301700000|2023-06-20 22:55:00|2270.3|2268.3|2269.8|2267.8|2270.3|2268.3|2269.8|2267.8|0
1687302000000|2023-06-20 23:00:00|2270|2268|2269.9|2267.9|2270.3|2268.3|2269.7|2267.7|0
1687302300000|2023-06-20 23:05:00|2269.7|2267.7|2269.5|2267.5|2269.7|2267.7|2269.4|2267.4|0
1687302600000|2023-06-20 23:10:00|2269.4|2267.4|2269.5|2267.5|2269.5|2267.5|2269.4|2267.4|0
1687302900000|2023-06-20 23:15:00|2269.2|2267.2|2269.5|2267.5|2269.7|2267.7|2269.2|2267.2|0
1687303200000|2023-06-20 23:20:00|2269.6|2267.6|2269.6|2267.6|2269.6|2267.6|2269.6|2267.6|0
1687303500000|2023-06-20 23:25:00|2269.7|2267.7|2271.3|2269.3|2271.6|2269.6|2269.7|2267.7|0
1687303800000|2023-06-20 23:30:00|2271|2269|2270.8|2268.8|2271.6|2269.6|2270.1|2268.1|0
1687304100000|2023-06-20 23:35:00|2270.6|2268.6|2270.1|2268.1|2271|2269|2270|2268|0
1687304400000|2023-06-20 23:40:00|2270.3|2268.3|2268.6|2266.6|2270.6|2268.6|2268.6|2266.6|0
1687304700000|2023-06-20 23:45:00|2268.7|2266.7|2272.3|2271.1|2272.3|2271.1|2268.7|2266.7|628
1687305000000|2023-06-20 23:50:00|2271.8|2270.6|2273.3|2272.1|2274.3|2273.1|2271.8|2270.6|336
1687305300000|2023-06-20 23:55:00|2273.8|2272.6|2274.8|2273.6|2275.5|2274.3|2272.8|2271.6|461
1687305600000|2023-06-21 00:00:00|2274.6|2273.8|2273.6|2272.8|2278.8|2278|2273.3|2272.5|1883
1687305900000|2023-06-21 00:05:00|2273.1|2272.3|2279.1|2278.3|2279.1|2278.3|2272.8|2272|980
1687306200000|2023-06-21 00:10:00|2278.6|2277.8|2281.6|2280.8|2281.6|2280.8|2278.6|2277.8|753
1687306500000|2023-06-21 00:15:00|2281.1|2280.3|2282.1|2281.3|2282.8|2282|2279.6|2278.8|829
1687306800000|2023-06-21 00:20:00|2282.6|2281.8|2284.6|2283.8|2285.6|2284.8|2282.1|2281.3|847
1687307100000|2023-06-21 00:25:00|2284.3|2283.5|2286.3|2285.5|2287.1|2286.3|2283.6|2282.8|517
1687307400000|2023-06-21 00:30:00|2286.1|2285.3|2285.1|2284.3|2286.6|2285.8|2284.6|2283.8|608
1687307700000|2023-06-21 00:35:00|2285.6|2284.8|2289.6|2288.8|2290.1|2289.3|2285.3|2284.5|712
1687308000000|2023-06-21 00:40:00|2290.1|2289.3|2292.1|2291.3|2292.1|2291.3|2289.6|2288.8|1024
1687308300000|2023-06-21 00:45:00|2291.6|2290.8|2293.1|2292.3|2293.1|2292.3|2291.1|2290.3|872
1687308600000|2023-06-21 00:50:00|2292.6|2291.8|2294.1|2293.3|2294.1|2293.3|2292.6|2291.8|611
1687308900000|2023-06-21 00:55:00|2293.8|2293|2291.6|2290.8|2294.1|2293.3|2290.6|2289.8|592
1687309200000|2023-06-21 01:00:00|2291.1|2290.3|2291.6|2290.8|2292.1|2291.3|2290.6|2289.8|302
1687309500000|2023-06-21 01:05:00|2291.1|2290.3|2291.6|2290.8|2292.6|2291.8|2290.6|2289.8|354
1687309800000|2023-06-21 01:10:00|2292.1|2291.3|2292.1|2291.3|2293.1|2292.3|2290.6|2289.8|250
1687310100000|2023-06-21 01:15:00|2292.6|2291.8|2291.6|2290.8|2292.6|2291.8|2291.1|2290.3|285
1687310400000|2023-06-21 01:20:00|2291.1|2290.3|2292.6|2291.8|2292.6|2291.8|2290.6|2289.8|248
1687310700000|2023-06-21 01:25:00|2292.3|2291.5|2292.1|2291.3|2292.6|2291.8|2290.8|2290|223
1687311000000|2023-06-21 01:30:00|2291.6|2290.8|2291.6|2290.8|2291.6|2290.8|2289.1|2288.3|415
1687311300000|2023-06-21 01:35:00|2291.3|2290.5|2288.6|2287.8|2291.6|2290.8|2288.1|2287.3|317
1687311600000|2023-06-21 01:40:00|2288.3|2287.5|2288.6|2287.8|2290.1|2289.3|2288.3|2287.5|919
1687311900000|2023-06-21 01:45:00|2288.1|2287.3|2289.1|2288.3|2289.1|2288.3|2287.1|2286.3|686
1687312200000|2023-06-21 01:50:00|2288.8|2288|2291.6|2290.8|2291.6|2290.8|2288.6|2287.8|725
1687312500000|2023-06-21 01:55:00|2291.1|2290.3|2293.1|2292.3|2293.6|2292.8|2291.1|2290.3|594
1687312800000|2023-06-21 02:00:00|2292.6|2291.8|2290.6|2289.8|2293.1|2292.3|2290.3|2289.5|1194
1687313100000|2023-06-21 02:05:00|2290.3|2289.5|2289.6|2288.8|2290.6|2289.8|2289.1|2288.3|749
1687313400000|2023-06-21 02:10:00|2289.8|2289|2292.1|2291.3|2292.1|2291.3|2289.6|2288.8|849
1687313700000|2023-06-21 02:15:00|2292.6|2291.8|2293.3|2292.5|2293.6|2292.8|2292.1|2291.3|426
1687314000000|2023-06-21 02:20:00|2293.1|2292.3|2294.6|2293.8|2295.1|2294.3|2293.1|2292.3|601
1687314300000|2023-06-21 02:25:00|2294.8|2294|2294.3|2293.5|2295.1|2294.3|2294.1|2293.3|268
1687314600000|2023-06-21 02:30:00|2294.6|2293.8|2295.6|2294.8|2296.1|2295.3|2293.6|2292.8|722
1687314900000|2023-06-21 02:35:00|2295.1|2294.3|2293.6|2292.8|2295.6|2294.8|2293.1|2292.3|346
1687315200000|2023-06-21 02:40:00|2293.1|2292.3|2293.6|2292.8|2294.1|2293.3|2293.1|2292.3|340
1687315500000|2023-06-21 02:45:00|2293.1|2292.3|2293.1|2292.3|2294.1|2293.3|2292.1|2291.3|430
1687315800000|2023-06-21 02:50:00|2292.6|2291.8|2292.6|2291.8|2293.1|2292.3|2292.1|2291.3|360
1687316100000|2023-06-21 02:55:00|2292.1|2291.3|2292.6|2291.8|2292.6|2291.8|2292.1|2291.3|241
1687316400000|2023-06-21 03:00:00|2292.1|2291.3|2291.6|2290.8|2292.6|2291.8|2291.6|2290.8|545
1687316700000|2023-06-21 03:05:00|2292.1|2291.3|2292.6|2291.8|2292.6|2291.8|2291.6|2290.8|323
1687317000000|2023-06-21 03:10:00|2292.1|2291.3|2291.6|2290.8|2292.1|2291.3|2291.6|2290.8|177
1687317300000|2023-06-21 03:15:00|2292.1|2291.3|2293.1|2292.3|2293.6|2292.8|2292.1|2291.3|219
1687317600000|2023-06-21 03:20:00|2293.6|2292.8|2293.6|2292.8|2293.6|2292.8|2292.6|2291.8|282
1687317900000|2023-06-21 03:25:00|2293.1|2292.3|2294.1|2293.3|2294.3|2293.5|2293.1|2292.3|263
1687318200000|2023-06-21 03:30:00|2293.6|2292.8|2293.1|2292.3|2293.8|2293|2290.6|2289.8|796
1687318500000|2023-06-21 03:35:00|2292.6|2291.8|2286.1|2285.3|2292.6|2291.8|2285.1|2284.3|764
1687318800000|2023-06-21 03:40:00|2286.6|2285.8|2289.6|2288.8|2289.6|2288.8|2285.6|2284.8|520
1687319100000|2023-06-21 03:45:00|2289.1|2288.3|2290.3|2289.5|2290.6|2289.8|2289.1|2288.3|296
1687319400000|2023-06-21 03:50:00|2290.6|2289.8|2292.6|2291.8|2292.6|2291.8|2289.1|2288.3|303
1687319700000|2023-06-21 03:55:00|2293.1|2292.3|2291.1|2290.3|2293.3|2292.5|2290.6|2289.8|298
1687320000000|2023-06-21 04:00:00|2290.6|2289.8|2290.6|2289.8|2291.1|2290.3|2289.6|2288.8|289
1687320300000|2023-06-21 04:05:00|2291.1|2290.3|2290.6|2289.8|2291.1|2290.3|2289.3|2288.5|274
1687320600000|2023-06-21 04:10:00|2291.1|2290.3|2291.8|2291|2292.1|2291.3|2290.6|2289.8|362
1687320900000|2023-06-21 04:15:00|2291.6|2290.8|2292.6|2291.8|2292.6|2291.8|2291.1|2290.3|228
1687321200000|2023-06-21 04:20:00|2292.3|2291.5|2293.1|2292.3|2293.1|2292.3|2292.1|2291.3|340
1687321500000|2023-06-21 04:25:00|2293.6|2292.8|2294.6|2293.8|2295.3|2294.5|2293.6|2292.8|533
1687321800000|2023-06-21 04:30:00|2294.8|2294|2295.1|2294.3|2295.1|2294.3|2293.8|2293|286
1687322100000|2023-06-21 04:35:00|2294.8|2294|2297.6|2296.8|2299.3|2298.5|2294.6|2293.8|839
1687322400000|2023-06-21 04:40:00|2298.1|2297.3|2297.6|2296.8|2298.1|2297.3|2296.1|2295.3|429
1687322700000|2023-06-21 04:45:00|2298.6|2297.8|2298.1|2297.3|2298.6|2297.8|2297.1|2296.3|395
1687323000000|2023-06-21 04:50:00|2297.8|2297|2298.6|2297.8|2298.6|2297.8|2297.6|2296.8|241
1687323300000|2023-06-21 04:55:00|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|2297.1|2296.3|342
1687323600000|2023-06-21 05:00:00|2297.6|2296.8|2299.1|2298.3|2299.1|2298.3|2297.6|2296.8|477
1687323900000|2023-06-21 05:05:00|2298.6|2297.8|2297.6|2296.8|2298.6|2297.8|2297.1|2296.3|417
1687324200000|2023-06-21 05:10:00|2297.1|2296.3|2297.6|2296.8|2298.1|2297.3|2297.1|2296.3|204
1687324500000|2023-06-21 05:15:00|2297.1|2296.3|2298.1|2297.3|2298.6|2297.8|2297.1|2296.3|417
1687324800000|2023-06-21 05:20:00|2298.6|2297.8|2297.6|2296.8|2298.6|2297.8|2297.3|2296.5|244
1687325100000|2023-06-21 05:25:00|2298.1|2297.3|2295.8|2295|2298.1|2297.3|2295.6|2294.8|445
1687325400000|2023-06-21 05:30:00|2296.1|2295.3|2295.6|2294.8|2297.1|2296.3|2295.1|2294.3|510
1687325700000|2023-06-21 05:35:00|2296.1|2295.3|2295.1|2294.3|2297.1|2296.3|2295.1|2294.3|597
1687326000000|2023-06-21 05:40:00|2294.6|2293.8|2292.6|2291.8|2295.6|2294.8|2292.6|2291.8|810
1687326300000|2023-06-21 05:45:00|2293.1|2292.3|2296.1|2295.3|2296.1|2295.3|2293.1|2292.3|865
1687326600000|2023-06-21 05:50:00|2296.6|2295.8|2296.6|2295.8|2297.1|2296.3|2295.6|2294.8|966
1687326900000|2023-06-21 05:55:00|2297.1|2296.3|2297.1|2296.3|2298.3|2297.5|2296.8|2296|2997
1687327200000|2023-06-21 06:00:00|2296.1|2295.3|2296.6|2295.8|2298.6|2297.8|2295.6|2294.8|3146
1687327500000|2023-06-21 06:05:00|2297.1|2296.3|2298.5|2296.5|2298.5|2296.8|2296.1|2295.3|931
1687327800000|2023-06-21 06:10:00|2298.4|2296.4|2299.7|2297.7|2299.7|2297.7|2296.7|2294.7|0
1687328100000|2023-06-21 06:15:00|2299.5|2297.5|2301.1|2299.1|2301.3|2299.3|2299.5|2297.5|3018
1687328400000|2023-06-21 06:20:00|2301.4|2299.4|2300.6|2298.6|2301.4|2299.4|2300.6|2298.6|0
1687328700000|2023-06-21 06:25:00|2300.8|2298.8|2301.3|2299.3|2301.3|2299.3|2300.8|2298.8|0
1687329000000|2023-06-21 06:30:00|2301|2299|2300.5|2298.5|2301.4|2299.4|2300.5|2298.5|0
1687329300000|2023-06-21 06:35:00|2300.6|2298.6|2300.5|2298.5|2301.1|2299.1|2300.3|2298.3|0
1687329600000|2023-06-21 06:40:00|2300.6|2298.6|2300.4|2298.4|2300.7|2298.7|2299.8|2297.8|0
1687329900000|2023-06-21 06:45:00|2300.7|2298.7|2300.4|2298.4|2300.7|2298.7|2300.1|2298.1|0
1687330200000|2023-06-21 06:50:00|2300.7|2298.7|2300.4|2298.4|2300.7|2298.7|2300.1|2298.1|0
1687330500000|2023-06-21 06:55:00|2300.2|2298.2|2298.9|2296.9|2300.4|2298.4|2298.6|2296.6|0
1687330800000|2023-06-21 07:00:00|2298.7|2296.7|2298.4|2296.4|2298.9|2296.9|2297.3|2295.3|0
1687331100000|2023-06-21 07:05:00|2298|2296|2299.2|2297.2|2299.5|2297.5|2297.5|2295.5|0
1687331400000|2023-06-21 07:10:00|2299.1|2297.1|2299.2|2297.2|2299.6|2297.6|2298.5|2296.5|0
1687331700000|2023-06-21 07:15:00|2299.4|2297.4|2299.2|2297.2|2300.8|2298.8|2298.9|2296.9|0
1687332000000|2023-06-21 07:20:00|2299.4|2297.4|2299.6|2297.6|2300|2298|2298.9|2296.9|0
1687332300000|2023-06-21 07:25:00|2299.8|2297.8|2301.4|2299.4|2301.4|2299.4|2299.8|2297.8|0
1687332600000|2023-06-21 07:30:00|2301.5|2299.5|2303.8|2302.6|2304.3|2303.1|2300.8|2299.3|527
1687332900000|2023-06-21 07:35:00|2303.3|2302.1|2302.5|2301.3|2303.8|2302.6|2302.3|2301.1|170
1687333200000|2023-06-21 07:40:00|2302.3|2301.1|2303.8|2302.6|2303.8|2302.6|2302.3|2301.1|68
1687333500000|2023-06-21 07:45:00|2303.3|2302.1|2305.3|2304.1|2305.8|2304.6|2303.3|2302.1|184
1687333800000|2023-06-21 07:50:00|2305.5|2304.3|2303.8|2302.6|2305.5|2304.3|2303.3|2302.1|134
1687334100000|2023-06-21 07:55:00|2304|2302.8|2303.8|2302.6|2304.8|2303.6|2303.3|2302.1|156
1687334400000|2023-06-21 08:00:00|2303.3|2302.1|2305.3|2304.1|2305.3|2304.1|2303.3|2302.1|332
1687334700000|2023-06-21 08:05:00|2304.8|2303.6|2305.5|2304.3|2306.3|2305.1|2304.5|2303.3|179
1687335000000|2023-06-21 08:10:00|2305.3|2304.1|2306.5|2305.3|2307.8|2306.6|2305.3|2304.1|348
1687335300000|2023-06-21 08:15:00|2306.8|2305.6|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|161
1687335600000|2023-06-21 08:20:00|2308.5|2307.3|2307.8|2306.6|2308.5|2307.3|2307.3|2306.1|49
1687335900000|2023-06-21 08:25:00|2307.3|2306.1|2306.3|2305.1|2307.3|2306.1|2305.8|2304.6|127
1687336200000|2023-06-21 08:30:00|2306.8|2305.6|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|148
1687336500000|2023-06-21 08:35:00|2307|2305.8|2305.8|2304.6|2307.3|2306.1|2305.3|2304.1|32
1687336800000|2023-06-21 08:40:00|2305.5|2304.3|2306|2304.8|2306.3|2305.1|2304.8|2303.6|48
1687337100000|2023-06-21 08:45:00|2305.8|2304.6|2306.3|2305.1|2306.8|2305.6|2304.8|2303.6|101
1687337400000|2023-06-21 08:50:00|2306|2304.8|2306.8|2305.6|2306.8|2305.6|2306|2304.8|7
1687337700000|2023-06-21 08:55:00|2307|2305.8|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|39
1687338000000|2023-06-21 09:00:00|2306.5|2305.3|2306.8|2305.6|2307.5|2306.3|2306.3|2305.1|187
1687338300000|2023-06-21 09:05:00|2306.3|2305.1|2308.3|2307.1|2308.3|2307.1|2305.8|2304.6|305
1687338600000|2023-06-21 09:10:00|2308.5|2307.3|2309.8|2308.6|2309.8|2308.6|2308.3|2307.1|323
1687338900000|2023-06-21 09:15:00|2309.5|2308.3|2309.3|2308.1|2310.3|2309.1|2309.3|2308.1|126
1687339200000|2023-06-21 09:20:00|2309|2307.8|2307.8|2306.6|2309.8|2308.6|2307.8|2306.6|165
1687339500000|2023-06-21 09:25:00|2308.3|2307.1|2309.3|2308.1|2309.3|2308.1|2307.8|2306.6|112
1687339800000|2023-06-21 09:30:00|2309.5|2308.3|2308.8|2307.6|2309.8|2308.6|2308.8|2307.6|73
1687340100000|2023-06-21 09:35:00|2309|2307.8|2309.3|2308.1|2309.3|2308.1|2308.3|2307.1|27
1687340400000|2023-06-21 09:40:00|2309|2307.8|2308.3|2307.1|2309.3|2308.1|2308.3|2307.1|21
1687340700000|2023-06-21 09:45:00|2308.8|2307.6|2308.3|2307.1|2309.3|2308.1|2308.3|2307.1|38
1687341000000|2023-06-21 09:50:00|2308.8|2307.6|2307.8|2306.6|2308.8|2307.6|2307.8|2306.6|48
1687341300000|2023-06-21 09:55:00|2307.5|2306.3|2307.3|2306.1|2308.3|2307.1|2307.3|2306.1|66
1687341600000|2023-06-21 10:00:00|2307|2305.8|2306.8|2305.6|2307.3|2306.1|2306.8|2305.6|85
1687341900000|2023-06-21 10:05:00|2306.5|2305.3|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|127
1687342200000|2023-06-21 10:10:00|2306.5|2305.3|2307.8|2306.6|2308|2306.8|2306|2304.8|152
1687342500000|2023-06-21 10:15:00|2308|2306.8|2307.8|2306.6|2308.3|2307.1|2307.3|2306.1|47
1687342800000|2023-06-21 10:20:00|2308.3|2307.1|2307.8|2306.6|2308.8|2307.6|2307.8|2306.6|63
1687343100000|2023-06-21 10:25:00|2307.3|2306.1|2307.3|2306.1|2307.8|2306.6|2306.8|2305.6|59
1687343400000|2023-06-21 10:30:00|2307.8|2306.6|2306.3|2305.1|2307.8|2306.6|2306.3|2305.1|42
1687343700000|2023-06-21 10:35:00|2306|2304.8|2306.5|2305.3|2307.3|2306.1|2305.8|2304.6|52
1687344000000|2023-06-21 10:40:00|2306.8|2305.6|2306.8|2305.6|2307.3|2306.1|2306.5|2305.3|19
1687344300000|2023-06-21 10:45:00|2306.3|2305.1|2306.3|2305.1|2306.3|2305.1|2305.5|2304.3|46
1687344600000|2023-06-21 10:50:00|2306|2304.8|2306.3|2305.1|2307.3|2306.1|2306|2304.8|49
1687344900000|2023-06-21 10:55:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|15
1687345200000|2023-06-21 11:00:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|26
1687345500000|2023-06-21 11:05:00|2305.5|2304.3|2305.8|2304.6|2305.8|2304.6|2305.3|2304.1|6
1687345800000|2023-06-21 11:10:00|2306.3|2305.1|2306.3|2305.1|2306.5|2305.3|2305.8|2304.6|125
1687346100000|2023-06-21 11:15:00|2305.8|2304.6|2304.8|2303.6|2305.8|2304.6|2304.3|2303.1|34
1687346400000|2023-06-21 11:20:00|2305.3|2304.1|2306|2304.8|2306|2304.8|2304.8|2303.6|70
1687346700000|2023-06-21 11:25:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|44
1687347000000|2023-06-21 11:30:00|2306.5|2305.3|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|40
1687347300000|2023-06-21 11:35:00|2306.5|2305.3|2305.8|2304.6|2306.8|2305.6|2305.5|2304.3|32
1687347600000|2023-06-21 11:40:00|2305.5|2304.3|2306.8|2305.6|2306.8|2305.6|2305.3|2304.1|37
1687347900000|2023-06-21 11:45:00|2306.5|2305.3|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|28
1687348200000|2023-06-21 11:50:00|2306.5|2305.3|2306.8|2305.6|2306.8|2305.6|2306|2304.8|18
1687348500000|2023-06-21 11:55:00|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|37
1687348800000|2023-06-21 12:00:00|2306.8|2305.6|2306.8|2305.6|2306.8|2305.6|2305.8|2304.6|51
1687349100000|2023-06-21 12:05:00|2306.5|2305.3|2303.3|2302.1|2306.8|2305.6|2303.3|2302.1|217
1687349400000|2023-06-21 12:10:00|2302.8|2301.6|2304.3|2303.1|2304.5|2303.3|2301.5|2300.3|206
1687349700000|2023-06-21 12:15:00|2304|2302.8|2305.3|2304.1|2305.3|2304.1|2303.8|2302.6|96
1687350000000|2023-06-21 12:20:00|2305|2303.8|2304.8|2303.6|2305.3|2304.1|2304.3|2303.1|86
1687350300000|2023-06-21 12:25:00|2304.3|2303.1|2303.5|2302.3|2304.8|2303.6|2303.3|2302.1|54
1687350600000|2023-06-21 12:30:00|2303.8|2302.6|2302|2300.8|2304.3|2303.1|2301.3|2300.1|115
1687350900000|2023-06-21 12:35:00|2301.8|2300.6|2302.3|2301.1|2302.8|2301.6|2300.5|2299.3|135
1687351200000|2023-06-21 12:40:00|2302.8|2301.6|2301.8|2300.6|2302.8|2301.6|2301.8|2300.6|92
1687351500000|2023-06-21 12:45:00|2302|2300.8|2302.8|2301.6|2302.8|2301.6|2301.8|2300.6|48
1687351800000|2023-06-21 12:50:00|2303|2301.8|2302.3|2301.1|2303.8|2302.6|2301.8|2300.6|115
1687352100000|2023-06-21 12:55:00|2301.8|2300.6|2301.8|2300.6|2302.3|2301.1|2301.3|2300.1|40
1687352400000|2023-06-21 13:00:00|2301.5|2300.3|2302.8|2301.6|2303.3|2302.1|2301.3|2300.1|91
1687352700000|2023-06-21 13:05:00|2303.3|2302.1|2302.8|2301.6|2303.3|2302.1|2301.8|2300.6|83
1687353000000|2023-06-21 13:10:00|2303|2301.8|2303.3|2302.1|2304|2302.8|2302.8|2301.6|91
1687353300000|2023-06-21 13:15:00|2303.5|2302.3|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|73
1687353600000|2023-06-21 13:20:00|2303|2301.8|2303.8|2302.6|2304.3|2303.1|2303|2301.8|58
1687353900000|2023-06-21 13:25:00|2304|2302.8|2304.3|2303.1|2304.8|2303.6|2303.8|2302.6|112
1687354200000|2023-06-21 13:30:00|2303.8|2302.6|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|168
1687354500000|2023-06-21 13:35:00|2303.3|2302.1|2306.3|2305.1|2306.3|2305.1|2303.3|2302.1|351
1687354800000|2023-06-21 13:40:00|2305.8|2304.6|2305.8|2304.6|2306.8|2305.6|2304.3|2303.1|321
1687355100000|2023-06-21 13:45:00|2306|2304.8|2306.3|2305.1|2307.8|2306.6|2305.8|2304.6|224
1687355400000|2023-06-21 13:50:00|2306|2304.8|2305.3|2304.1|2306.8|2305.6|2304.3|2303.1|171
1687355700000|2023-06-21 13:55:00|2305.8|2304.6|2305.3|2304.1|2305.8|2304.6|2303.8|2302.6|198
1687356000000|2023-06-21 14:00:00|2305.5|2304.3|2304.3|2303.1|2305.5|2304.3|2303.8|2302.6|236
1687356300000|2023-06-21 14:05:00|2304.8|2303.6|2303.8|2302.6|2305.3|2304.1|2303.8|2302.6|277
1687356600000|2023-06-21 14:10:00|2304.3|2303.1|2305.8|2304.6|2305.8|2304.6|2303.8|2302.6|187
1687356900000|2023-06-21 14:15:00|2306|2304.8|2305.8|2304.6|2307.3|2306.1|2305.8|2304.6|148
1687357200000|2023-06-21 14:20:00|2306.3|2305.1|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|110
1687357500000|2023-06-21 14:25:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2304.8|2303.6|163
1687357800000|2023-06-21 14:30:00|2306.3|2305.1|2306.3|2305.1|2306.8|2305.6|2304.3|2303.1|189
1687358100000|2023-06-21 14:35:00|2306|2304.8|2304.8|2303.6|2306.3|2305.1|2304.3|2303.1|203
1687358400000|2023-06-21 14:40:00|2305|2303.8|2301.3|2300.1|2305.3|2304.1|2301.3|2300.1|203
1687358700000|2023-06-21 14:45:00|2301|2299.8|2300.8|2299.6|2302.3|2301.1|2300.3|2299.1|190
1687359000000|2023-06-21 14:50:00|2300.5|2299.3|2300.8|2299.6|2301.3|2300.1|2299.3|2298.1|202
1687359300000|2023-06-21 14:55:00|2300.5|2299.3|2301.8|2300.6|2301.8|2300.6|2300.3|2299.1|125
1687359600000|2023-06-21 15:00:00|2302.3|2301.1|2302|2300.8|2303.3|2302.1|2301.8|2300.6|152
1687359900000|2023-06-21 15:05:00|2302.3|2301.1|2300.8|2299.6|2302.5|2301.3|2300.3|2299.1|201
1687360200000|2023-06-21 15:10:00|2300.3|2299.1|2301.3|2300.1|2301.5|2300.3|2299.8|2298.6|157
1687360500000|2023-06-21 15:15:00|2301.8|2300.6|2300.8|2299.6|2302|2300.8|2300.5|2299.3|127
1687360800000|2023-06-21 15:20:00|2300.3|2299.1|2302.8|2301.6|2303.3|2302.1|2300.3|2299.1|113
1687361100000|2023-06-21 15:25:00|2303.3|2302.1|2304.3|2303.1|2304.8|2303.6|2302.8|2301.6|168
1687361400000|2023-06-21 15:30:00|2304.8|2303.6|2304.8|2303.6|2305.3|2304.1|2303.3|2302.1|104
1687361700000|2023-06-21 15:35:00|2304.3|2303.1|2304.8|2303.6|2305.8|2304.6|2304.3|2303.1|263
1687362000000|2023-06-21 15:40:00|2305.3|2304.1|2305.8|2304.6|2306.8|2305.6|2304.8|2303.6|191
1687362300000|2023-06-21 15:45:00|2306.3|2305.1|2304.8|2303.6|2306.3|2305.1|2304.3|2303.1|133
1687362600000|2023-06-21 15:50:00|2305.3|2304.1|2304.3|2303.1|2305.3|2304.1|2304.3|2303.1|67
1687362900000|2023-06-21 15:55:00|2304.8|2303.6|2304.3|2303.1|2305.3|2304.1|2304.3|2303.1|44
1687363200000|2023-06-21 16:00:00|2304.8|2303.6|2305.8|2304.6|2305.8|2304.6|2304.3|2303.1|75
1687363500000|2023-06-21 16:05:00|2305.3|2304.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|141
1687363800000|2023-06-21 16:10:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|103
1687364100000|2023-06-21 16:15:00|2306|2304.8|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|107
1687364400000|2023-06-21 16:20:00|2305.8|2304.6|2305.8|2304.6|2306.8|2305.6|2305.3|2304.1|85
1687364700000|2023-06-21 16:25:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2304.8|2303.6|56
1687365000000|2023-06-21 16:30:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|57
1687365300000|2023-06-21 16:35:00|2305.5|2304.3|2306.3|2305.1|2306.3|2305.1|2305.3|2304.1|50
1687365600000|2023-06-21 16:40:00|2306.5|2305.3|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|54
1687365900000|2023-06-21 16:45:00|2306.5|2305.3|2306.3|2305.1|2306.8|2305.6|2304.8|2303.6|131
1687366200000|2023-06-21 16:50:00|2306.5|2305.3|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|100
1687366500000|2023-06-21 16:55:00|2306.5|2305.3|2306.3|2305.1|2307.3|2306.1|2305.8|2304.6|110
1687366800000|2023-06-21 17:00:00|2306|2304.8|2305.3|2304.1|2306.3|2305.1|2304.8|2303.6|117
1687367100000|2023-06-21 17:05:00|2305|2303.8|2305.8|2304.6|2305.8|2304.6|2304.3|2303.1|59
1687367400000|2023-06-21 17:10:00|2306.3|2305.1|2304.3|2303.1|2306.3|2305.1|2304.3|2303.1|49
1687367700000|2023-06-21 17:15:00|2304|2302.8|2303.8|2302.6|2304.8|2303.6|2303.8|2302.6|24
1687368000000|2023-06-21 17:20:00|2303.3|2302.1|2303.3|2302.1|2304|2302.8|2302.8|2301.6|83
1687368300000|2023-06-21 17:25:00|2303|2301.8|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|61
1687368600000|2023-06-21 17:30:00|2303.8|2302.6|2304.3|2303.1|2304.8|2303.6|2302.8|2301.6|38
1687368900000|2023-06-21 17:35:00|2303.8|2302.6|2304.8|2303.6|2305.3|2304.1|2303.8|2302.6|46
1687369200000|2023-06-21 17:40:00|2305.3|2304.1|2304.3|2303.1|2305.3|2304.1|2304|2302.8|32
1687369500000|2023-06-21 17:45:00|2304|2302.8|2304.8|2303.6|2304.8|2303.6|2303.8|2302.6|60
1687369800000|2023-06-21 17:50:00|2304.3|2303.1|2305.8|2304.6|2305.8|2304.6|2304.3|2303.1|109
1687370100000|2023-06-21 17:55:00|2305.3|2304.1|2308.3|2307.1|2308.3|2307.1|2305.3|2304.1|231
1687370400000|2023-06-21 18:00:00|2307.8|2306.6|2307.8|2306.6|2308|2306.8|2307.3|2306.1|65
1687370700000|2023-06-21 18:05:00|2308.3|2307.1|2307.8|2306.6|2308.8|2307.6|2307.8|2306.6|57
1687371000000|2023-06-21 18:10:00|2307.3|2306.1|2308.8|2307.6|2308.8|2307.6|2307.3|2306.1|64
1687371300000|2023-06-21 18:15:00|2308.3|2307.1|2308.8|2307.6|2309.3|2308.1|2308.3|2307.1|120
1687371600000|2023-06-21 18:20:00|2309.3|2308.1|2309.3|2308.1|2309.8|2308.6|2308.5|2307.3|350
1687371900000|2023-06-21 18:25:00|2309|2307.8|2309.8|2308.6|2309.8|2308.6|2308.8|2307.6|214
1687372200000|2023-06-21 18:30:00|2310|2308.8|2309.8|2308.6|2310.3|2309.1|2309.3|2308.1|103
1687372500000|2023-06-21 18:35:00|2309.3|2308.1|2309.3|2308.1|2309.8|2308.6|2308.8|2307.6|362
1687372800000|2023-06-21 18:40:00|2309.8|2308.6|2309.3|2308.1|2309.8|2308.6|2308.8|2307.6|80
1687373100000|2023-06-21 18:45:00|2309.5|2308.3|2308.8|2307.6|2309.5|2308.3|2308.8|2307.6|28
1687373400000|2023-06-21 18:50:00|2309|2307.8|2310.3|2309.1|2310.3|2309.1|2308.8|2307.6|79
1687373700000|2023-06-21 18:55:00|2310|2308.8|2310.3|2309.1|2310.3|2309.1|2309.8|2308.6|48
1687374000000|2023-06-21 19:00:00|2309.8|2308.6|2308.3|2307.1|2310.3|2309.1|2308.3|2307.1|105
1687374300000|2023-06-21 19:05:00|2308|2306.8|2307.8|2306.6|2308.3|2307.1|2306.8|2305.6|139
1687374600000|2023-06-21 19:10:00|2308.3|2307.1|2308.3|2307.1|2308.5|2307.3|2307.3|2306.1|47
1687374900000|2023-06-21 19:15:00|2307.8|2306.6|2307.8|2306.6|2308.3|2307.1|2307.3|2306.1|53
1687375200000|2023-06-21 19:20:00|2307.3|2306.1|2307.8|2306.6|2307.8|2306.6|2306.8|2305.6|49
1687375500000|2023-06-21 19:25:00|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|2306.8|2305.6|59
1687375800000|2023-06-21 19:30:00|2307.8|2306.6|2306.3|2305.1|2307.8|2306.6|2305.8|2304.6|128
1687376100000|2023-06-21 19:35:00|2306|2304.8|2305.8|2304.6|2307.3|2306.1|2305|2303.8|109
1687376400000|2023-06-21 19:40:00|2306|2304.8|2306.8|2305.6|2307.3|2306.1|2305.8|2304.6|78
1687376700000|2023-06-21 19:45:00|2307|2305.8|2306.8|2305.6|2307.8|2306.6|2306.5|2305.3|114
1687377000000|2023-06-21 19:50:00|2307.3|2306.1|2307.3|2306.1|2308|2306.8|2306.8|2305.6|136
1687377300000|2023-06-21 19:55:00|2307|2305.8|2304.8|2303.6|2307.3|2306.1|2304.3|2303.1|221
1687377600000|2023-06-21 20:00:00|2305|2303.8|2304.3|2303.1|2305.3|2304.1|2303.3|2302.1|99
1687377900000|2023-06-21 20:05:00|2304.5|2303.3|2304.8|2303.6|2305.3|2304.1|2304.3|2303.1|175
1687378200000|2023-06-21 20:10:00|2305|2303.8|2303.5|2302.3|2305.3|2304.1|2303.3|2302.1|129
1687378500000|2023-06-21 20:15:00|2303.8|2302.6|2303.8|2302.6|2304|2302.8|2303.3|2302.1|80
1687378800000|2023-06-21 20:20:00|2303.3|2302.1|2304|2302.8|2304.3|2303.1|2302.8|2301.6|155
1687379100000|2023-06-21 20:25:00|2304.3|2303.1|2304|2302.8|2304.3|2303.1|2303.8|2302.6|1
1687379400000|2023-06-21 20:30:00|2304.3|2303.1|2304.3|2303.1|2304.8|2303.6|2304|2302.8|4
1687379700000|2023-06-21 20:35:00|2304.8|2303.6|2304.3|2303.1|2304.8|2303.6|2304.3|2303.1|20
1687380000000|2023-06-21 20:40:00|2304.5|2303.3|2304|2302.8|2304.8|2303.6|2304|2302.8|20
1687380300000|2023-06-21 20:45:00|2303.8|2302.6|2303|2301.8|2304.3|2303.1|2302.8|2301.6|59
1687380600000|2023-06-21 20:50:00|2302.8|2301.6|2304.3|2302.3|2304.5|2302.5|2302.8|2301.6|22
1687380900000|2023-06-21 20:55:00|2304.2|2302.2|2303.4|2301.4|2304.3|2302.3|2302.9|2300.9|0
1687381200000|2023-06-21 21:00:00|2303.2|2301.2|2303.5|2301.5|2303.6|2301.6|2303.2|2301.2|3
1687381500000|2023-06-21 21:05:00|2303.4|2301.4|2303.4|2301.4|2303.5|2301.5|2303.4|2301.4|0
1687382100000|2023-06-21 21:15:00|2303.3|2301.3|2303.4|2301.4|2303.4|2301.4|2303.3|2301.3|0
1687382700000|2023-06-21 21:25:00|2303.3|2301.3|2303.4|2301.4|2303.4|2301.4|2303.3|2301.3|0
1687383600000|2023-06-21 21:40:00|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|0
1687383900000|2023-06-21 21:45:00|2303.4|2301.4|2303.4|2301.4|2303.5|2301.5|2303.4|2301.4|0
1687384200000|2023-06-21 21:50:00|2303.3|2301.3|2303.4|2301.4|2303.4|2301.4|2303.3|2301.3|0
1687384500000|2023-06-21 21:55:00|2303.3|2301.3|2303.4|2301.4|2303.4|2301.4|2303.3|2301.3|0
1687384800000|2023-06-21 22:00:00|2303.3|2301.3|2303.6|2301.6|2304.1|2302.1|2303.1|2301.1|0
1687385100000|2023-06-21 22:05:00|2303.5|2301.5|2302.8|2300.8|2303.5|2301.5|2302.8|2300.8|0
1687385400000|2023-06-21 22:10:00|2302.9|2300.9|2302.6|2300.6|2302.9|2300.9|2302.6|2300.6|0
1687385700000|2023-06-21 22:15:00|2302.7|2300.7|2302.6|2300.6|2302.7|2300.7|2302.6|2300.6|0
1687386000000|2023-06-21 22:20:00|2302.5|2300.5|2302.6|2300.6|2302.6|2300.6|2302.4|2300.4|0
1687386300000|2023-06-21 22:25:00|2302.5|2300.5|2302.4|2300.4|2302.5|2300.5|2302.1|2300.1|0
1687386600000|2023-06-21 22:30:00|2302.2|2300.2|2302.1|2300.1|2302.4|2300.4|2302.1|2300.1|0
1687386900000|2023-06-21 22:35:00|2302.2|2300.2|2301.8|2299.8|2302.2|2300.2|2301.8|2299.8|0
1687387200000|2023-06-21 22:40:00|2301.7|2299.7|2301.5|2299.5|2301.8|2299.8|2301.5|2299.5|0
1687387500000|2023-06-21 22:45:00|2301.8|2299.8|2300.7|2298.7|2301.8|2299.8|2300.7|2298.7|0
1687387800000|2023-06-21 22:50:00|2300.4|2298.4|2299.5|2297.5|2300.4|2298.4|2299.5|2297.5|0
1687388100000|2023-06-21 22:55:00|2299.6|2297.6|2300.3|2298.3|2300.6|2298.6|2299.5|2297.5|0
1687388400000|2023-06-21 23:00:00|2300.1|2298.1|2300.9|2298.9|2300.9|2298.9|2299.8|2297.8|0
1687388700000|2023-06-21 23:05:00|2301|2299|2301|2299|2301.3|2299.3|2300.9|2298.9|0
1687389000000|2023-06-21 23:10:00|2301.1|2299.1|2301.1|2299.1|2301.2|2299.2|2300.9|2298.9|0
1687389300000|2023-06-21 23:15:00|2300.9|2298.9|2300.7|2298.7|2300.9|2298.9|2300.3|2298.3|0
1687389600000|2023-06-21 23:20:00|2300.6|2298.6|2301|2299|2301.1|2299.1|2300.6|2298.6|0
1687389900000|2023-06-21 23:25:00|2301.1|2299.1|2301.7|2299.7|2301.7|2299.7|2301.1|2299.1|0
1687390200000|2023-06-21 23:30:00|2301.5|2299.5|2299.5|2297.5|2301.5|2299.5|2298.9|2296.9|0
1687390500000|2023-06-21 23:35:00|2299.4|2297.4|2299|2297|2299.4|2297.4|2298|2296|0
1687390800000|2023-06-21 23:40:00|2298.8|2296.8|2297.5|2295.5|2298.8|2296.8|2295.7|2293.7|0
1687391100000|2023-06-21 23:45:00|2296.5|2295.3|2294.8|2293.6|2297.8|2296.6|2294.3|2293.1|780
1687391400000|2023-06-21 23:50:00|2295.3|2294.1|2294.8|2293.6|2295.3|2294.1|2293.3|2292.1|370
1687391700000|2023-06-21 23:55:00|2295|2293.8|2294.8|2293.6|2295.3|2294.1|2293.3|2292.1|360
1687392000000|2023-06-22 00:00:00|2294.6|2293.8|2305.6|2304.8|2305.6|2304.8|2293.1|2292.3|2676
1687392300000|2023-06-22 00:05:00|2306.1|2305.3|2304.3|2303.5|2307.1|2306.3|2303.6|2302.8|1523
1687392600000|2023-06-22 00:10:00|2304.6|2303.8|2309.6|2308.8|2310.1|2309.3|2304.6|2303.8|1128
1687392900000|2023-06-22 00:15:00|2309.8|2309|2310.1|2309.3|2312.1|2311.3|2308.8|2308|1026
1687393200000|2023-06-22 00:20:00|2310.6|2309.8|2311.1|2310.3|2312.1|2311.3|2308.1|2307.3|867
1687393500000|2023-06-22 00:25:00|2311.6|2310.8|2312.1|2311.3|2312.6|2311.8|2309.6|2308.8|483
1687393800000|2023-06-22 00:30:00|2311.8|2311|2309.6|2308.8|2312.1|2311.3|2308.8|2308|685
1687394100000|2023-06-22 00:35:00|2309.1|2308.3|2312.6|2311.8|2312.6|2311.8|2308.6|2307.8|825
1687394400000|2023-06-22 00:40:00|2312.1|2311.3|2312.6|2311.8|2312.6|2311.8|2311.6|2310.8|509
1687394700000|2023-06-22 00:45:00|2312.1|2311.3|2308.6|2307.8|2313.1|2312.3|2308.1|2307.3|539
1687395000000|2023-06-22 00:50:00|2309.1|2308.3|2305.6|2304.8|2309.6|2308.8|2304.6|2303.8|994
1687395300000|2023-06-22 00:55:00|2305.1|2304.3|2306.1|2305.3|2307.1|2306.3|2304.6|2303.8|1054
1687395600000|2023-06-22 01:00:00|2306.6|2305.8|2309.1|2308.3|2310.6|2309.8|2306.6|2305.8|502
1687395900000|2023-06-22 01:05:00|2308.6|2307.8|2308.6|2307.8|2309.1|2308.3|2307.1|2306.3|264
1687396200000|2023-06-22 01:10:00|2308.1|2307.3|2308.6|2307.8|2309.1|2308.3|2307.6|2306.8|320
1687396500000|2023-06-22 01:15:00|2308.1|2307.3|2307.6|2306.8|2308.6|2307.8|2307.1|2306.3|523
1687396800000|2023-06-22 01:20:00|2307.1|2306.3|2308.1|2307.3|2308.6|2307.8|2306.6|2305.8|801
1687397100000|2023-06-22 01:25:00|2307.8|2307|2308.1|2307.3|2308.6|2307.8|2307.6|2306.8|484
1687397400000|2023-06-22 01:30:00|2308.3|2307.5|2306.1|2305.3|2308.6|2307.8|2306.1|2305.3|467
1687397700000|2023-06-22 01:35:00|2306.6|2305.8|2306.6|2305.8|2307.6|2306.8|2306.1|2305.3|204
1687398000000|2023-06-22 01:40:00|2306.8|2306|2306.8|2306|2308.1|2307.3|2306.6|2305.8|222
1687398300000|2023-06-22 01:45:00|2307.1|2306.3|2306.6|2305.8|2307.1|2306.3|2304.6|2303.8|254
1687398600000|2023-06-22 01:50:00|2306.8|2306|2308.1|2307.3|2309.1|2308.3|2306.6|2305.8|313
1687398900000|2023-06-22 01:55:00|2307.6|2306.8|2309.6|2308.8|2309.6|2308.8|2307.6|2306.8|241
1687399200000|2023-06-22 02:00:00|2309.1|2308.3|2306.6|2305.8|2309.1|2308.3|2306.1|2305.3|294
1687399500000|2023-06-22 02:05:00|2307.1|2306.3|2307.6|2306.8|2307.8|2307|2306.6|2305.8|169
1687399800000|2023-06-22 02:10:00|2307.1|2306.3|2307.1|2306.3|2307.6|2306.8|2306.6|2305.8|495
1687400100000|2023-06-22 02:15:00|2307.3|2306.5|2309.1|2308.3|2309.3|2308.5|2307.1|2306.3|276
1687400400000|2023-06-22 02:20:00|2308.6|2307.8|2308.1|2307.3|2308.6|2307.8|2307.6|2306.8|192
1687400700000|2023-06-22 02:25:00|2308.3|2307.5|2309.6|2308.8|2309.6|2308.8|2308.1|2307.3|204
1687401000000|2023-06-22 02:30:00|2309.3|2308.5|2309.1|2308.3|2310.1|2309.3|2308.8|2308|266
1687401300000|2023-06-22 02:35:00|2309.6|2308.8|2310.1|2309.3|2310.1|2309.3|2309.1|2308.3|232
1687401600000|2023-06-22 02:40:00|2309.6|2308.8|2310.1|2309.3|2310.6|2309.8|2309.6|2308.8|232
1687401900000|2023-06-22 02:45:00|2309.6|2308.8|2309.1|2308.3|2309.6|2308.8|2309.1|2308.3|259
1687402200000|2023-06-22 02:50:00|2308.6|2307.8|2308.6|2307.8|2309.1|2308.3|2308.6|2307.8|118
1687402500000|2023-06-22 02:55:00|2308.8|2308|2308.6|2307.8|2309.1|2308.3|2308.6|2307.8|110
1687402800000|2023-06-22 03:00:00|2309.1|2308.3|2308.6|2307.8|2309.1|2308.3|2308.6|2307.8|32
1687403100000|2023-06-22 03:05:00|2308.8|2308|2308.6|2307.8|2308.8|2308|2308.6|2307.8|44
1687403400000|2023-06-22 03:10:00|2309.1|2308.3|2309.1|2308.3|2309.1|2308.3|2309.1|2308.3|45
1687403700000|2023-06-22 03:15:00|2308.6|2307.8|2308.1|2307.3|2308.6|2307.8|2308.1|2307.3|133
1687404000000|2023-06-22 03:20:00|2308.6|2307.8|2308.6|2307.8|2308.6|2307.8|2308.6|2307.8|72
1687404300000|2023-06-22 03:25:00|2308.1|2307.3|2308.6|2307.8|2308.6|2307.8|2308.1|2307.3|94
1687404600000|2023-06-22 03:30:00|2309.1|2308.3|2308.8|2308|2310.3|2309.5|2308.6|2307.8|641
1687404900000|2023-06-22 03:35:00|2309.1|2308.3|2310.1|2309.3|2310.1|2309.3|2308.1|2307.3|239
1687405200000|2023-06-22 03:40:00|2309.6|2308.8|2308.6|2307.8|2309.6|2308.8|2308.6|2307.8|115
1687405500000|2023-06-22 03:45:00|2308.8|2308|2308.1|2307.3|2309.1|2308.3|2308.1|2307.3|242
1687405800000|2023-06-22 03:50:00|2308.3|2307.5|2309.6|2308.8|2309.6|2308.8|2308.1|2307.3|194
1687406100000|2023-06-22 03:55:00|2309.1|2308.3|2311.1|2310.3|2311.1|2310.3|2309.1|2308.3|246
1687406400000|2023-06-22 04:00:00|2310.6|2309.8|2309.6|2308.8|2311.1|2310.3|2309.6|2308.8|230
1687406700000|2023-06-22 04:05:00|2309.8|2309|2309.1|2308.3|2310.6|2309.8|2309.1|2308.3|196
1687407000000|2023-06-22 04:10:00|2308.6|2307.8|2307.1|2306.3|2309.6|2308.8|2306.6|2305.8|334
1687407300000|2023-06-22 04:15:00|2307.6|2306.8|2306.6|2305.8|2307.6|2306.8|2306.6|2305.8|207
1687407600000|2023-06-22 04:20:00|2307.1|2306.3|2306.6|2305.8|2307.1|2306.3|2306.6|2305.8|119
1687407900000|2023-06-22 04:25:00|2306.1|2305.3|2300.1|2299.3|2306.1|2305.3|2298.6|2297.8|775
1687408200000|2023-06-22 04:30:00|2299.6|2298.8|2303.1|2302.3|2303.1|2302.3|2299.1|2298.3|671
1687408500000|2023-06-22 04:35:00|2302.8|2302|2305.8|2305|2306.1|2305.3|2302.6|2301.8|944
1687408800000|2023-06-22 04:40:00|2305.6|2304.8|2305.6|2304.8|2306.1|2305.3|2303.6|2302.8|251
1687409100000|2023-06-22 04:45:00|2306.1|2305.3|2305.1|2304.3|2306.6|2305.8|2305.1|2304.3|241
1687409400000|2023-06-22 04:50:00|2304.6|2303.8|2306.1|2305.3|2306.6|2305.8|2304.6|2303.8|260
1687409700000|2023-06-22 04:55:00|2306.6|2305.8|2307.1|2306.3|2307.1|2306.3|2306.1|2305.3|193
1687410000000|2023-06-22 05:00:00|2307.3|2306.5|2307.1|2306.3|2307.6|2306.8|2306.6|2305.8|199
1687410300000|2023-06-22 05:05:00|2306.6|2305.8|2306.6|2305.8|2307.1|2306.3|2305.6|2304.8|260
1687410600000|2023-06-22 05:10:00|2306.1|2305.3|2304.6|2303.8|2306.6|2305.8|2304.6|2303.8|229
1687410900000|2023-06-22 05:15:00|2305.1|2304.3|2304.6|2303.8|2306.1|2305.3|2304.6|2303.8|283
1687411200000|2023-06-22 05:20:00|2304.8|2304|2303.6|2302.8|2305.1|2304.3|2302.6|2301.8|485
1687411500000|2023-06-22 05:25:00|2303.1|2302.3|2301.1|2300.3|2303.1|2302.3|2300.6|2299.8|442
1687411800000|2023-06-22 05:30:00|2300.6|2299.8|2301.6|2300.8|2302.6|2301.8|2300.1|2299.3|609
1687412100000|2023-06-22 05:35:00|2301.1|2300.3|2300.1|2299.3|2301.6|2300.8|2299.1|2298.3|477
1687412400000|2023-06-22 05:40:00|2299.6|2298.8|2297.1|2296.3|2299.6|2298.8|2296.8|2296|562
1687412700000|2023-06-22 05:45:00|2296.8|2296|2297.8|2297|2298.6|2297.8|2296.8|2296|666
1687413000000|2023-06-22 05:50:00|2298.1|2297.3|2295.1|2294.3|2298.1|2297.3|2294.6|2293.8|1126
1687413300000|2023-06-22 05:55:00|2295.6|2294.8|2298.1|2297.3|2298.3|2297.5|2295.1|2294.3|2178
1687413600000|2023-06-22 06:00:00|2297.6|2296.8|2297.1|2296.3|2299.1|2298.3|2296.6|2295.8|2427
1687413900000|2023-06-22 06:05:00|2297.3|2296.5|2298.9|2296.9|2299.1|2298.3|2297.1|2296.3|654
1687414200000|2023-06-22 06:10:00|2299.1|2297.1|2295.5|2293.5|2299.4|2297.4|2294.6|2292.6|7
1687414500000|2023-06-22 06:15:00|2295.7|2293.7|2297.6|2295.6|2298.4|2296.4|2295.7|2293.7|962
1687414800000|2023-06-22 06:20:00|2297.7|2295.7|2297|2295|2298|2296|2297|2295|0
1687415100000|2023-06-22 06:25:00|2297.2|2295.2|2297.2|2295.2|2297.2|2295.2|2295.7|2293.7|0
1687415400000|2023-06-22 06:30:00|2297.1|2295.1|2299|2297|2299.3|2297.3|2296.3|2294.3|0
1687415700000|2023-06-22 06:35:00|2298.8|2296.8|2297.9|2295.9|2299.2|2297.2|2297.7|2295.7|0
1687416000000|2023-06-22 06:40:00|2298|2296|2296.5|2294.5|2298.2|2296.2|2296.3|2294.3|0
1687416300000|2023-06-22 06:45:00|2296.3|2294.3|2297.2|2295.2|2297.2|2295.2|2296.2|2294.2|0
1687416600000|2023-06-22 06:50:00|2297.1|2295.1|2296.7|2294.7|2297.5|2295.5|2296.6|2294.6|0
1687416900000|2023-06-22 06:55:00|2296.8|2294.8|2296.5|2294.5|2297|2295|2295.9|2293.9|0
1687417200000|2023-06-22 07:00:00|2296.2|2294.2|2295.8|2293.8|2296.7|2294.7|2294.6|2292.6|0
1687417500000|2023-06-22 07:05:00|2295.9|2293.9|2296.4|2294.4|2296.5|2294.5|2295|2293|0
1687417800000|2023-06-22 07:10:00|2296.5|2294.5|2295.2|2293.2|2297.4|2295.4|2294.8|2292.8|0
1687418100000|2023-06-22 07:15:00|2295.1|2293.1|2295.5|2293.5|2296.4|2294.4|2295.1|2293.1|0
1687418400000|2023-06-22 07:20:00|2295.7|2293.7|2294.2|2292.2|2296.3|2294.3|2293.5|2291.5|0
1687418700000|2023-06-22 07:25:00|2294|2292|2294.6|2292.6|2294.8|2292.8|2293.3|2291.3|0
1687419000000|2023-06-22 07:30:00|2294.8|2292.8|2291|2289.8|2294.9|2293.1|2290.8|2289.6|724
1687419300000|2023-06-22 07:35:00|2291.3|2290.1|2292.3|2291.1|2292.8|2291.6|2291.3|2290.1|282
1687419600000|2023-06-22 07:40:00|2291.8|2290.6|2293.3|2292.1|2293.3|2292.1|2291.8|2290.6|112
1687419900000|2023-06-22 07:45:00|2293.8|2292.6|2292.3|2291.1|2293.8|2292.6|2290.8|2289.6|216
1687420200000|2023-06-22 07:50:00|2292.5|2291.3|2292.8|2291.6|2294.3|2293.1|2292.3|2291.1|128
1687420500000|2023-06-22 07:55:00|2293.3|2292.1|2293|2291.8|2294.3|2293.1|2292.5|2291.3|52
1687420800000|2023-06-22 08:00:00|2293.3|2292.1|2293.3|2292.1|2293.8|2292.6|2292.5|2291.3|187
1687421100000|2023-06-22 08:05:00|2293.5|2292.3|2295.3|2294.1|2295.8|2294.6|2293.3|2292.1|145
1687421400000|2023-06-22 08:10:00|2294.8|2293.6|2296.5|2295.3|2296.8|2295.6|2294.3|2293.1|131
1687421700000|2023-06-22 08:15:00|2296.8|2295.6|2295.3|2294.1|2296.8|2295.6|2294.3|2293.1|316
1687422000000|2023-06-22 08:20:00|2295.5|2294.3|2297.3|2296.1|2297.8|2296.6|2295.5|2294.3|199
1687422300000|2023-06-22 08:25:00|2297|2295.8|2296.8|2295.6|2297.8|2296.6|2296.3|2295.1|549
1687422600000|2023-06-22 08:30:00|2296.5|2295.3|2295.8|2294.6|2297|2295.8|2294.8|2293.6|255
1687422900000|2023-06-22 08:35:00|2296|2294.8|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|64
1687423200000|2023-06-22 08:40:00|2296.3|2295.1|2297.8|2296.6|2297.8|2296.6|2296.3|2295.1|642
1687423500000|2023-06-22 08:45:00|2297.5|2296.3|2298.3|2297.1|2298.3|2297.1|2297.3|2296.1|60
1687423800000|2023-06-22 08:50:00|2298.5|2297.3|2296.3|2295.1|2298.5|2297.3|2296.3|2295.1|75
1687424100000|2023-06-22 08:55:00|2295.8|2294.6|2296.3|2295.1|2297.3|2296.1|2295.8|2294.6|66
1687424400000|2023-06-22 09:00:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2295.8|2294.6|37
1687424700000|2023-06-22 09:05:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|51
1687425000000|2023-06-22 09:10:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|33
1687425300000|2023-06-22 09:15:00|2296.8|2295.6|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|59
1687425600000|2023-06-22 09:20:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|41
1687425900000|2023-06-22 09:25:00|2296|2294.8|2295.3|2294.1|2296.3|2295.1|2295|2293.8|46
1687426200000|2023-06-22 09:30:00|2295|2293.8|2294.8|2293.6|2295.5|2294.3|2294.5|2293.3|75
1687426500000|2023-06-22 09:35:00|2295.3|2294.1|2296.3|2295.1|2296.3|2295.1|2295|2293.8|44
1687426800000|2023-06-22 09:40:00|2296|2294.8|2295.8|2294.6|2296|2294.8|2295|2293.8|36
1687427100000|2023-06-22 09:45:00|2296|2294.8|2297.3|2296.1|2297.3|2296.1|2295.8|2294.6|68
1687427400000|2023-06-22 09:50:00|2296.8|2295.6|2296.8|2295.6|2297|2295.8|2296.8|2295.6|62
1687427700000|2023-06-22 09:55:00|2296.3|2295.1|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|20
1687428000000|2023-06-22 10:00:00|2296.3|2295.1|2295.3|2294.1|2296.3|2295.1|2295.3|2294.1|40
1687428300000|2023-06-22 10:05:00|2295|2293.8|2295|2293.8|2295.3|2294.1|2294.8|2293.6|19
1687428600000|2023-06-22 10:10:00|2294.8|2293.6|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|25
1687428900000|2023-06-22 10:15:00|2294.8|2293.6|2294.8|2293.6|2295|2293.8|2294.3|2293.1|23
1687429200000|2023-06-22 10:20:00|2295|2293.8|2296.3|2295.1|2296.3|2295.1|2294.8|2293.6|74
1687429500000|2023-06-22 10:25:00|2296.8|2295.6|2295.8|2294.6|2296.8|2295.6|2295.8|2294.6|38
1687429800000|2023-06-22 10:30:00|2296.3|2295.1|2295.8|2294.6|2296.3|2295.1|2295.8|2294.6|40
1687430100000|2023-06-22 10:35:00|2295.3|2294.1|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|58
1687430400000|2023-06-22 10:40:00|2295.5|2294.3|2294.8|2293.6|2295.8|2294.6|2294.3|2293.1|40
1687430700000|2023-06-22 10:45:00|2294.5|2293.3|2293.8|2292.6|2294.8|2293.6|2293.8|2292.6|42
1687431000000|2023-06-22 10:50:00|2293.5|2292.3|2292.8|2291.6|2293.8|2292.6|2292.8|2291.6|130
1687431300000|2023-06-22 10:55:00|2293|2291.8|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|54
1687431600000|2023-06-22 11:00:00|2292.8|2291.6|2293.8|2292.6|2293.8|2292.6|2292.3|2291.1|137
1687431900000|2023-06-22 11:05:00|2293.3|2292.1|2294|2292.8|2294.3|2293.1|2292.3|2291.1|72
1687432200000|2023-06-22 11:10:00|2293.8|2292.6|2293.3|2292.1|2294.3|2293.1|2292.8|2291.6|24
1687432500000|2023-06-22 11:15:00|2293.8|2292.6|2294.5|2293.3|2294.8|2293.6|2292.8|2291.6|46
1687432800000|2023-06-22 11:20:00|2294.8|2293.6|2294.8|2293.6|2295.8|2294.6|2294.3|2293.1|30
1687433100000|2023-06-22 11:25:00|2295.3|2294.1|2294.8|2293.6|2295.5|2294.3|2294.8|2293.6|29
1687433400000|2023-06-22 11:30:00|2295|2293.8|2296.8|2295.6|2296.8|2295.6|2294.3|2293.1|61
1687433700000|2023-06-22 11:35:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|39
1687434000000|2023-06-22 11:40:00|2296.5|2295.3|2297.8|2296.6|2297.8|2296.6|2296.3|2295.1|88
1687434300000|2023-06-22 11:45:00|2298|2296.8|2299.8|2298.6|2299.8|2298.6|2298|2296.8|224
1687434600000|2023-06-22 11:50:00|2299.3|2298.1|2299.8|2298.6|2299.8|2298.6|2299.3|2298.1|163
1687434900000|2023-06-22 11:55:00|2299.5|2298.3|2298.8|2297.6|2299.5|2298.3|2298.3|2297.1|145
1687435200000|2023-06-22 12:00:00|2299|2297.8|2297.3|2296.1|2299.3|2298.1|2297.3|2296.1|132
1687435500000|2023-06-22 12:05:00|2296.8|2295.6|2297.3|2296.1|2297.5|2296.3|2296.3|2295.1|83
1687435800000|2023-06-22 12:10:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|90
1687436100000|2023-06-22 12:15:00|2296.8|2295.6|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|64
1687436400000|2023-06-22 12:20:00|2297|2295.8|2296.3|2295.1|2297|2295.8|2295.8|2294.6|66
1687436700000|2023-06-22 12:25:00|2296|2294.8|2295.3|2294.1|2296.3|2295.1|2294.8|2293.6|88
1687437000000|2023-06-22 12:30:00|2295|2293.8|2294.8|2293.6|2295.5|2294.3|2294.3|2293.1|587
1687437300000|2023-06-22 12:35:00|2294.5|2293.3|2295.3|2294.1|2296.3|2295.1|2294.5|2293.3|452
1687437600000|2023-06-22 12:40:00|2295.5|2294.3|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|203
1687437900000|2023-06-22 12:45:00|2295.5|2294.3|2296|2294.8|2296.8|2295.6|2295.3|2294.1|117
1687438200000|2023-06-22 12:50:00|2295.8|2294.6|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|37
1687438500000|2023-06-22 12:55:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2295.8|2294.6|51
1687438800000|2023-06-22 13:00:00|2297|2295.8|2299.3|2298.1|2299.3|2298.1|2296.8|2295.6|63
1687439100000|2023-06-22 13:05:00|2299.5|2298.3|2299.5|2298.3|2299.8|2298.6|2298.3|2297.1|84
1687439400000|2023-06-22 13:10:00|2299.3|2298.1|2298.3|2297.1|2299.3|2298.1|2297.8|2296.6|47
1687439700000|2023-06-22 13:15:00|2298.5|2297.3|2295.8|2294.6|2298.5|2297.3|2295.8|2294.6|35
1687440000000|2023-06-22 13:20:00|2295.5|2294.3|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|80
1687440300000|2023-06-22 13:25:00|2295.3|2294.1|2297|2295.8|2297.8|2296.6|2295.3|2294.1|60
1687440600000|2023-06-22 13:30:00|2296.8|2295.6|2297.8|2296.6|2299.3|2298.1|2296.3|2295.1|133
1687440900000|2023-06-22 13:35:00|2297.5|2296.3|2298.8|2297.6|2299.3|2298.1|2297.5|2296.3|361
1687441200000|2023-06-22 13:40:00|2298.3|2297.1|2300.8|2299.6|2301.3|2300.1|2298.3|2297.1|269
1687441500000|2023-06-22 13:45:00|2301|2299.8|2301.3|2300.1|2301.3|2300.1|2299.8|2298.6|218
1687441800000|2023-06-22 13:50:00|2301|2299.8|2302.3|2301.1|2303.3|2302.1|2300.8|2299.6|159
1687442100000|2023-06-22 13:55:00|2302|2300.8|2302.3|2301.1|2303.8|2302.6|2301.8|2300.6|139
1687442400000|2023-06-22 14:00:00|2302.5|2301.3|2303.8|2302.6|2303.8|2302.6|2302.5|2301.3|182
1687442700000|2023-06-22 14:05:00|2303.3|2302.1|2302.5|2301.3|2303.3|2302.1|2301.3|2300.1|243
1687443000000|2023-06-22 14:10:00|2302.3|2301.1|2304.8|2303.6|2304.8|2303.6|2302.3|2301.1|110
1687443300000|2023-06-22 14:15:00|2305|2303.8|2304.5|2303.3|2305.3|2304.1|2303.8|2302.6|76
1687443600000|2023-06-22 14:20:00|2304.3|2303.1|2304.3|2303.1|2304.3|2303.1|2303.3|2302.1|99
1687443900000|2023-06-22 14:25:00|2304.8|2303.6|2305.3|2304.1|2305.8|2304.6|2303.8|2302.6|68
1687444200000|2023-06-22 14:30:00|2305.5|2304.3|2305.8|2304.6|2306.8|2305.6|2305|2303.8|163
1687444500000|2023-06-22 14:35:00|2306|2304.8|2303.8|2302.6|2306.3|2305.1|2303.8|2302.6|204
1687444800000|2023-06-22 14:40:00|2304|2302.8|2301.5|2300.3|2304.3|2303.1|2300.8|2299.6|170
1687445100000|2023-06-22 14:45:00|2301.3|2300.1|2302.8|2301.6|2302.8|2301.6|2300.8|2299.6|84
1687445400000|2023-06-22 14:50:00|2303|2301.8|2301.5|2300.3|2303.3|2302.1|2301.3|2300.1|125
1687445700000|2023-06-22 14:55:00|2301.8|2300.6|2303.3|2302.1|2303.3|2302.1|2301.3|2300.1|80
1687446000000|2023-06-22 15:00:00|2303|2301.8|2305.3|2304.1|2305.3|2304.1|2302.8|2301.6|120
1687446300000|2023-06-22 15:05:00|2304.8|2303.6|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|96
1687446600000|2023-06-22 15:10:00|2305|2303.8|2303.3|2302.1|2305|2303.8|2302.8|2301.6|130
1687446900000|2023-06-22 15:15:00|2302.8|2301.6|2304.3|2303.1|2304.8|2303.6|2302.8|2301.6|114
1687447200000|2023-06-22 15:20:00|2304.5|2303.3|2303.8|2302.6|2305.3|2304.1|2303.3|2302.1|54
1687447500000|2023-06-22 15:25:00|2304|2302.8|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|34
1687447800000|2023-06-22 15:30:00|2303.5|2302.3|2304.8|2303.6|2305.3|2304.1|2303|2301.8|83
1687448100000|2023-06-22 15:35:00|2305|2303.8|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|207
1687448400000|2023-06-22 15:40:00|2305|2303.8|2305.8|2304.6|2306.3|2305.1|2305|2303.8|276
1687448700000|2023-06-22 15:45:00|2305.5|2304.3|2305.8|2304.6|2305.8|2304.6|2305.3|2304.1|313
1687449000000|2023-06-22 15:50:00|2305.5|2304.3|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|90
1687449300000|2023-06-22 15:55:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.8|2303.6|77
1687449600000|2023-06-22 16:00:00|2304.8|2303.6|2303.3|2302.1|2304.8|2303.6|2302.8|2301.6|73
1687449900000|2023-06-22 16:05:00|2303|2301.8|2304.8|2303.6|2304.8|2303.6|2302.3|2301.1|251
1687450200000|2023-06-22 16:10:00|2304.5|2303.3|2305.3|2304.1|2305.3|2304.1|2304.3|2303.1|64
1687450500000|2023-06-22 16:15:00|2305.5|2304.3|2304.5|2303.3|2306.3|2305.1|2304.5|2303.3|131
1687450800000|2023-06-22 16:20:00|2304.3|2303.1|2304.8|2303.6|2305.3|2304.1|2303.8|2302.6|40
1687451100000|2023-06-22 16:25:00|2305.3|2304.1|2306|2304.8|2306.3|2305.1|2304.8|2303.6|70
1687451400000|2023-06-22 16:30:00|2306.3|2305.1|2306.8|2305.6|2307|2305.8|2305.8|2304.6|33
1687451700000|2023-06-22 16:35:00|2307|2305.8|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|156
1687452000000|2023-06-22 16:40:00|2307.8|2306.6|2307.3|2306.1|2308.3|2307.1|2306.8|2305.6|40
1687452300000|2023-06-22 16:45:00|2307.5|2306.3|2307.3|2306.1|2307.8|2306.6|2306.8|2305.6|32
1687452600000|2023-06-22 16:50:00|2307|2305.8|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|15
1687452900000|2023-06-22 16:55:00|2307|2305.8|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|69
1687453200000|2023-06-22 17:00:00|2308|2306.8|2305.3|2304.1|2308.3|2307.1|2305.3|2304.1|242
1687453500000|2023-06-22 17:05:00|2305|2303.8|2306.3|2305.1|2306.8|2305.6|2304.8|2303.6|75
1687453800000|2023-06-22 17:10:00|2305.8|2304.6|2305.8|2304.6|2306.8|2305.6|2305.8|2304.6|70
1687454100000|2023-06-22 17:15:00|2305.3|2304.1|2306.3|2305.1|2306.8|2305.6|2305.3|2304.1|22
1687454400000|2023-06-22 17:20:00|2306.5|2305.3|2305.8|2304.6|2306.8|2305.6|2305.3|2304.1|237
1687454700000|2023-06-22 17:25:00|2306.3|2305.1|2305.3|2304.1|2306.3|2305.1|2304.8|2303.6|170
1687455000000|2023-06-22 17:30:00|2305.8|2304.6|2304.8|2303.6|2305.8|2304.6|2304.3|2303.1|47
1687455300000|2023-06-22 17:35:00|2304.5|2303.3|2305|2303.8|2305.3|2304.1|2304.3|2303.1|31
1687455600000|2023-06-22 17:40:00|2304.8|2303.6|2305.8|2304.6|2306.3|2305.1|2304.8|2303.6|146
1687455900000|2023-06-22 17:45:00|2305.5|2304.3|2305.3|2304.1|2305.8|2304.6|2305.3|2304.1|106
1687456200000|2023-06-22 17:50:00|2305.8|2304.6|2305.3|2304.1|2305.8|2304.6|2305.3|2304.1|62
1687456500000|2023-06-22 17:55:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.5|2304.3|127
1687456800000|2023-06-22 18:00:00|2306|2304.8|2306.8|2305.6|2306.8|2305.6|2306|2304.8|14
1687457100000|2023-06-22 18:05:00|2306.3|2305.1|2306.5|2305.3|2307.3|2306.1|2306.3|2305.1|256
1687457400000|2023-06-22 18:10:00|2306.3|2305.1|2306.3|2305.1|2306.8|2305.6|2306.3|2305.1|135
1687457700000|2023-06-22 18:15:00|2306.5|2305.3|2305.5|2304.3|2306.8|2305.6|2305.3|2304.1|45
1687458000000|2023-06-22 18:20:00|2305.8|2304.6|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|113
1687458300000|2023-06-22 18:25:00|2306.3|2305.1|2306.8|2305.6|2306.8|2305.6|2305.8|2304.6|58
1687458600000|2023-06-22 18:30:00|2307.3|2306.1|2307|2305.8|2307.8|2306.6|2306.8|2305.6|68
1687458900000|2023-06-22 18:35:00|2306.8|2305.6|2308.3|2307.1|2308.3|2307.1|2306.8|2305.6|22
1687459200000|2023-06-22 18:40:00|2308|2306.8|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|22
1687459500000|2023-06-22 18:45:00|2308|2306.8|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|8
1687459800000|2023-06-22 18:50:00|2308.8|2307.6|2309.8|2308.6|2309.8|2308.6|2308.5|2307.3|75
1687460100000|2023-06-22 18:55:00|2310.3|2309.1|2310.3|2309.1|2310.8|2309.6|2310|2308.8|65
1687460400000|2023-06-22 19:00:00|2310.8|2309.6|2310.3|2309.1|2311.3|2310.1|2310.3|2309.1|106
1687460700000|2023-06-22 19:05:00|2309.8|2308.6|2310.8|2309.6|2311.3|2310.1|2309.8|2308.6|65
1687461000000|2023-06-22 19:10:00|2310.3|2309.1|2310.5|2309.3|2310.8|2309.6|2310.3|2309.1|85
1687461300000|2023-06-22 19:15:00|2310.3|2309.1|2310.3|2309.1|2310.8|2309.6|2309.8|2308.6|60
1687461600000|2023-06-22 19:20:00|2309.8|2308.6|2309.3|2308.1|2310.3|2309.1|2309.3|2308.1|56
1687461900000|2023-06-22 19:25:00|2309|2307.8|2308.3|2307.1|2309.3|2308.1|2308.3|2307.1|70
1687462200000|2023-06-22 19:30:00|2307.8|2306.6|2308.3|2307.1|2308.3|2307.1|2307.3|2306.1|119
1687462500000|2023-06-22 19:35:00|2308.5|2307.3|2309.8|2308.6|2309.8|2308.6|2308.3|2307.1|143
1687462800000|2023-06-22 19:40:00|2310.3|2309.1|2309.3|2308.1|2310.3|2309.1|2308.8|2307.6|93
1687463100000|2023-06-22 19:45:00|2309|2307.8|2309.3|2308.1|2309.8|2308.6|2308.8|2307.6|42
1687463400000|2023-06-22 19:50:00|2309|2307.8|2309.8|2308.6|2309.8|2308.6|2308.8|2307.6|122
1687463700000|2023-06-22 19:55:00|2309.5|2308.3|2308.3|2307.1|2309.8|2308.6|2307.8|2306.6|278
1687464000000|2023-06-22 20:00:00|2307.8|2306.6|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|194
1687464300000|2023-06-22 20:05:00|2307.8|2306.6|2307.5|2306.3|2307.8|2306.6|2307.5|2306.3|19
1687464600000|2023-06-22 20:10:00|2307.3|2306.1|2307.8|2306.6|2307.8|2306.6|2307.3|2306.1|0
1687464900000|2023-06-22 20:15:00|2307.5|2306.3|2307.8|2306.6|2307.8|2306.6|2307.5|2306.3|7
1687465200000|2023-06-22 20:20:00|2308.3|2307.1|2307.5|2306.3|2308.3|2307.1|2307.3|2306.1|16
1687465500000|2023-06-22 20:25:00|2307.3|2306.1|2307.8|2306.6|2307.8|2306.6|2307.3|2306.1|4
1687465800000|2023-06-22 20:30:00|2308|2306.8|2308|2306.8|2308.3|2307.1|2308|2306.8|1
1687466100000|2023-06-22 20:35:00|2307.8|2306.6|2308.3|2307.1|2308.3|2307.1|2307.8|2306.6|2
1687466400000|2023-06-22 20:40:00|2308.8|2307.6|2308.8|2307.6|2308.8|2307.6|2308.5|2307.3|7
1687466700000|2023-06-22 20:45:00|2308.3|2307.1|2308.8|2307.6|2308.8|2307.6|2308.3|2307.1|22
1687467000000|2023-06-22 20:50:00|2309|2307.8|2308.9|2306.9|2309|2307.8|2308.3|2306.9|34
1687467300000|2023-06-22 20:55:00|2309.1|2307.1|2308.7|2306.7|2309.3|2307.3|2308.6|2306.6|0
1687467600000|2023-06-22 21:00:00|2308.8|2306.8|2309.1|2307.1|2309.2|2307.2|2308.8|2306.8|7
1687467900000|2023-06-22 21:05:00|2309.2|2307.2|2309.2|2307.2|2309.3|2307.3|2309.1|2307.1|0
1687468200000|2023-06-22 21:10:00|2309.1|2307.1|2309.1|2307.1|2309.1|2307.1|2309.1|2307.1|0
1687468500000|2023-06-22 21:15:00|2309|2307|2309.2|2307.2|2309.2|2307.2|2309|2307|0
1687468800000|2023-06-22 21:20:00|2309.1|2307.1|2309.1|2307.1|2309.1|2307.1|2309.1|2307.1|0
1687469100000|2023-06-22 21:25:00|2309|2307|2309.1|2307.1|2309.1|2307.1|2309|2307|0
1687469400000|2023-06-22 21:30:00|2309|2307|2309|2307|2309.1|2307.1|2308.9|2306.9|0
1687470000000|2023-06-22 21:40:00|2309.1|2307.1|2309|2307|2309.1|2307.1|2309|2307|0
1687470300000|2023-06-22 21:45:00|2309.1|2307.1|2309|2307|2309.1|2307.1|2309|2307|0
1687470900000|2023-06-22 21:55:00|2309.1|2307.1|2309.2|2307.2|2309.2|2307.2|2309|2307|0
1687471200000|2023-06-22 22:00:00|2308.9|2306.9|2309|2307|2310.2|2308.2|2308.6|2306.6|0
1687471500000|2023-06-22 22:05:00|2309.4|2307.4|2310.4|2308.4|2310.8|2308.8|2309|2307|0
1687471800000|2023-06-22 22:10:00|2310.5|2308.5|2310.8|2308.8|2311.1|2309.1|2310.4|2308.4|0
1687472100000|2023-06-22 22:15:00|2310.6|2308.6|2311.2|2309.2|2311.2|2309.2|2310.6|2308.6|0
1687472400000|2023-06-22 22:20:00|2311.1|2309.1|2311.2|2309.2|2311.2|2309.2|2311|2309|0
1687472700000|2023-06-22 22:25:00|2311.3|2309.3|2311.2|2309.2|2311.3|2309.3|2311|2309|0
1687473000000|2023-06-22 22:30:00|2311.5|2309.5|2311.8|2309.8|2311.8|2309.8|2311|2309|0
1687473300000|2023-06-22 22:35:00|2311.6|2309.6|2311.8|2309.8|2311.8|2309.8|2311.5|2309.5|0
1687473600000|2023-06-22 22:40:00|2311.5|2309.5|2311.5|2309.5|2311.5|2309.5|2311.3|2309.3|0
1687473900000|2023-06-22 22:45:00|2311.3|2309.3|2311.3|2309.3|2311.4|2309.4|2311.3|2309.3|0
1687474200000|2023-06-22 22:50:00|2311.5|2309.5|2311.3|2309.3|2311.9|2309.9|2311.3|2309.3|0
1687474500000|2023-06-22 22:55:00|2311.4|2309.4|2311.5|2309.5|2311.5|2309.5|2311.4|2309.4|0
1687474800000|2023-06-22 23:00:00|2311.7|2309.7|2311.4|2309.4|2312.1|2310.1|2311.4|2309.4|0
1687475100000|2023-06-22 23:05:00|2311.3|2309.3|2310.8|2308.8|2311.3|2309.3|2310.8|2308.8|0
1687475400000|2023-06-22 23:10:00|2310.9|2308.9|2310.2|2308.2|2311.1|2309.1|2310.2|2308.2|0
1687476000000|2023-06-22 23:20:00|2309.8|2307.8|2309.6|2307.6|2310.1|2308.1|2309.6|2307.6|0
1687476300000|2023-06-22 23:25:00|2309.8|2307.8|2309.9|2307.9|2310.1|2308.1|2309.5|2307.5|0
1687476600000|2023-06-22 23:30:00|2310.1|2308.1|2306.8|2304.8|2310.5|2308.5|2306.5|2304.5|0
1687476900000|2023-06-22 23:35:00|2306.6|2304.6|2307.2|2305.2|2307.3|2305.3|2306.5|2304.5|0
1687477200000|2023-06-22 23:40:00|2307.1|2305.1|2308.6|2306.6|2309.1|2307.1|2306.9|2304.9|0
1687477500000|2023-06-22 23:45:00|2308.5|2306.5|2310.8|2309.6|2310.8|2309.6|2307.3|2306.1|731
1687477800000|2023-06-22 23:50:00|2311.3|2310.1|2309.8|2308.6|2312.3|2311.1|2309.3|2308.1|301
1687478100000|2023-06-22 23:55:00|2309.3|2308.1|2308.5|2307.3|2310.3|2309.1|2308.5|2307.3|418
1687478400000|2023-06-23 00:00:00|2308.3|2307.5|2307.1|2306.3|2310.8|2310|2305.6|2304.8|1647
1687478700000|2023-06-23 00:05:00|2306.6|2305.8|2310.1|2309.3|2311.6|2310.8|2306.1|2305.3|1268
1687479000000|2023-06-23 00:10:00|2309.6|2308.8|2307.1|2306.3|2309.6|2308.8|2305.6|2304.8|706
1687479300000|2023-06-23 00:15:00|2306.6|2305.8|2307.1|2306.3|2307.1|2306.3|2304.8|2304|714
1687479600000|2023-06-23 00:20:00|2307.6|2306.8|2307.1|2306.3|2307.6|2306.8|2305.6|2304.8|619
1687479900000|2023-06-23 00:25:00|2307.6|2306.8|2304.1|2303.3|2307.6|2306.8|2304.1|2303.3|520
1687480200000|2023-06-23 00:30:00|2304.6|2303.8|2299.6|2298.8|2305.1|2304.3|2299.6|2298.8|806
1687480500000|2023-06-23 00:35:00|2299.1|2298.3|2302.1|2301.3|2302.6|2301.8|2296.6|2295.8|986
1687480800000|2023-06-23 00:40:00|2302.6|2301.8|2301.6|2300.8|2304.1|2303.3|2301.6|2300.8|687
1687481100000|2023-06-23 00:45:00|2301.1|2300.3|2299.1|2298.3|2302.1|2301.3|2298.6|2297.8|560
1687481400000|2023-06-23 00:50:00|2298.6|2297.8|2296.1|2295.3|2298.6|2297.8|2293.1|2292.3|1431
1687481700000|2023-06-23 00:55:00|2295.6|2294.8|2295.1|2294.3|2296.1|2295.3|2293.1|2292.3|639
1687482000000|2023-06-23 01:00:00|2295.3|2294.5|2292.6|2291.8|2295.3|2294.5|2291.6|2290.8|660
1687482300000|2023-06-23 01:05:00|2292.1|2291.3|2288.6|2287.8|2292.1|2291.3|2288.1|2287.3|788
1687482600000|2023-06-23 01:10:00|2288.1|2287.3|2289.3|2288.5|2290.6|2289.8|2286.8|2286|1078
1687482900000|2023-06-23 01:15:00|2289.1|2288.3|2287.1|2286.3|2290.6|2289.8|2286.6|2285.8|911
1687483200000|2023-06-23 01:20:00|2287.6|2286.8|2283.1|2282.3|2287.6|2286.8|2282.8|2282|1209
1687483500000|2023-06-23 01:25:00|2283.6|2282.8|2282.1|2281.3|2284.6|2283.8|2282.1|2281.3|683
1687483800000|2023-06-23 01:30:00|2281.8|2281|2272.8|2272|2281.8|2281|2271.1|2270.3|2560
1687484100000|2023-06-23 01:35:00|2273.1|2272.3|2271.1|2270.3|2275.1|2274.3|2271.1|2270.3|873
1687484400000|2023-06-23 01:40:00|2270.1|2269.3|2266.1|2265.3|2271.1|2270.3|2265.1|2264.3|1521
1687484700000|2023-06-23 01:45:00|2266.3|2265.5|2260.1|2259.3|2267.1|2266.3|2258.1|2257.3|1244
1687485000000|2023-06-23 01:50:00|2260.3|2259.5|2266.1|2265.3|2268.6|2267.8|2260.1|2259.3|1383
1687485300000|2023-06-23 01:55:00|2266.6|2265.8|2270.6|2269.8|2271.1|2270.3|2265.8|2265|1084
1687485600000|2023-06-23 02:00:00|2270.1|2269.3|2269.1|2268.3|2271.1|2270.3|2266.1|2265.3|891
1687485900000|2023-06-23 02:05:00|2268.6|2267.8|2269.8|2269|2270.6|2269.8|2266.6|2265.8|612
1687486200000|2023-06-23 02:10:00|2270.1|2269.3|2271.3|2270.5|2271.6|2270.8|2269.6|2268.8|506
1687486500000|2023-06-23 02:15:00|2271.1|2270.3|2267.6|2266.8|2271.1|2270.3|2267.1|2266.3|699
1687486800000|2023-06-23 02:20:00|2267.3|2266.5|2264.6|2263.8|2267.8|2267|2263.6|2262.8|1655
1687487100000|2023-06-23 02:25:00|2264.8|2264|2264.6|2263.8|2266.1|2265.3|2264.6|2263.8|779
1687487400000|2023-06-23 02:30:00|2264.1|2263.3|2262.1|2261.3|2264.1|2263.3|2261.6|2260.8|979
1687487700000|2023-06-23 02:35:00|2261.6|2260.8|2262.1|2261.3|2263.1|2262.3|2261.6|2260.8|672
1687488000000|2023-06-23 02:40:00|2262.6|2261.8|2265|2264.2|2265|2264.2|2262.1|2261.3|297
1687488300000|2023-06-23 02:45:00|2265.5|2264.7|2263.5|2262.7|2266|2265.2|2263|2262.2|520
1687488600000|2023-06-23 02:50:00|2263|2262.2|2260|2259.2|2263|2262.2|2260|2259.2|846
1687488900000|2023-06-23 02:55:00|2260.5|2259.7|2264.5|2263.7|2264.5|2263.7|2260.5|2259.7|214
1687489200000|2023-06-23 03:00:00|2264.2|2263.4|2262.5|2261.7|2264.5|2263.7|2262.2|2261.4|187
1687489500000|2023-06-23 03:05:00|2262.7|2261.9|2262|2261.2|2263|2262.2|2261.5|2260.7|166
1687489800000|2023-06-23 03:10:00|2262.2|2261.4|2263|2262.2|2263.5|2262.7|2262|2261.2|785
1687490100000|2023-06-23 03:15:00|2263.5|2262.7|2262|2261.2|2263.5|2262.7|2261.2|2260.4|599
1687490400000|2023-06-23 03:20:00|2261.5|2260.7|2260|2259.2|2261.7|2260.9|2259.7|2258.9|649
1687490700000|2023-06-23 03:25:00|2260.2|2259.4|2260.5|2259.7|2261|2260.2|2260|2259.2|234
1687491000000|2023-06-23 03:30:00|2260.7|2259.9|2255.5|2254.7|2261|2260.2|2254.2|2253.4|1422
1687491300000|2023-06-23 03:35:00|2255.2|2254.4|2261.5|2260.7|2261.7|2260.9|2254.2|2253.4|705
1687491600000|2023-06-23 03:40:00|2262|2261.2|2261.5|2260.7|2265.5|2264.7|2261.5|2260.7|783
1687491900000|2023-06-23 03:45:00|2261|2260.2|2264.5|2263.7|2265|2264.2|2260.7|2259.9|709
1687492200000|2023-06-23 03:50:00|2264.2|2263.4|2260|2259.2|2265|2264.2|2260|2259.2|444
1687492500000|2023-06-23 03:55:00|2260.5|2259.7|2262|2261.2|2262.7|2261.9|2259.5|2258.7|455
1687492800000|2023-06-23 04:00:00|2262.5|2261.7|2260.5|2259.7|2262.5|2261.7|2260|2259.2|467
1687493100000|2023-06-23 04:05:00|2260|2259.2|2258.5|2257.7|2260.2|2259.4|2258|2257.2|514
1687493400000|2023-06-23 04:10:00|2258.2|2257.4|2257.5|2256.7|2258.5|2257.7|2256.5|2255.7|507
1687493700000|2023-06-23 04:15:00|2257.7|2256.9|2259.5|2258.7|2260|2259.2|2257.5|2256.7|443
1687494000000|2023-06-23 04:20:00|2259|2258.2|2258.5|2257.7|2259.5|2258.7|2258.5|2257.7|365
1687494300000|2023-06-23 04:25:00|2258|2257.2|2254.2|2253.4|2258|2257.2|2254.2|2253.4|464
1687494600000|2023-06-23 04:30:00|2254|2253.2|2256.5|2255.7|2256.5|2255.7|2254|2253.2|644
1687494900000|2023-06-23 04:35:00|2256|2255.2|2255|2254.2|2257|2256.2|2254.7|2253.9|493
1687495200000|2023-06-23 04:40:00|2255.5|2254.7|2260|2259.2|2260|2259.2|2255.5|2254.7|478
1687495500000|2023-06-23 04:45:00|2259.5|2258.7|2261|2260.2|2261.5|2260.7|2258|2257.2|878
1687495800000|2023-06-23 04:50:00|2260.5|2259.7|2259.5|2258.7|2260.5|2259.7|2258.5|2257.7|380
1687496100000|2023-06-23 04:55:00|2259|2258.2|2257.5|2256.7|2259.5|2258.7|2257|2256.2|284
1687496400000|2023-06-23 05:00:00|2258|2257.2|2258.5|2257.7|2259|2258.2|2257|2256.2|405
1687496700000|2023-06-23 05:05:00|2259|2258.2|2260|2259.2|2260.5|2259.7|2258.5|2257.7|438
1687497000000|2023-06-23 05:10:00|2259.5|2258.7|2258.5|2257.7|2260|2259.2|2257.5|2256.7|508
1687497300000|2023-06-23 05:15:00|2258.7|2257.9|2261.5|2260.7|2262.2|2261.4|2258.5|2257.7|543
1687497600000|2023-06-23 05:20:00|2261|2260.2|2258|2257.2|2261|2260.2|2257.5|2256.7|912
1687497900000|2023-06-23 05:25:00|2258.5|2257.7|2258.2|2257.4|2259.5|2258.7|2257.5|2256.7|657
1687498200000|2023-06-23 05:30:00|2258.5|2257.7|2258.5|2257.7|2259.5|2258.7|2258|2257.2|492
1687498500000|2023-06-23 05:35:00|2259|2258.2|2261|2260.2|2261.5|2260.7|2258.7|2257.9|921
1687498800000|2023-06-23 05:40:00|2261.5|2260.7|2264|2263.2|2264.5|2263.7|2259|2258.2|1092
1687499100000|2023-06-23 05:45:00|2264.5|2263.7|2265.5|2264.7|2266|2265.2|2263.5|2262.7|647
1687499400000|2023-06-23 05:50:00|2265|2264.2|2266|2265.2|2267|2266.2|2264|2263.2|1045
1687499700000|2023-06-23 05:55:00|2266.5|2265.7|2264.5|2263.7|2266.5|2265.7|2263.5|2262.7|2510
1687500000000|2023-06-23 06:00:00|2263.5|2262.7|2266.5|2265.7|2267.5|2266.7|2262|2261.2|3205
1687500300000|2023-06-23 06:05:00|2267|2266.2|2266.9|2264.9|2267.7|2266.9|2265.5|2264.3|621
1687500600000|2023-06-23 06:10:00|2266.7|2264.7|2264.1|2262.1|2267.4|2265.4|2262.7|2260.7|0
1687500900000|2023-06-23 06:15:00|2264|2262|2264.9|2262.9|2265.3|2263.3|2263.9|2261.9|667
1687501200000|2023-06-23 06:20:00|2264.8|2262.8|2265.3|2263.3|2266|2264|2264.7|2262.7|0
1687501500000|2023-06-23 06:25:00|2265.1|2263.1|2264.7|2262.7|2265.3|2263.3|2264.4|2262.4|0
1687501800000|2023-06-23 06:30:00|2264.5|2262.5|2264|2262|2264.5|2262.5|2263.8|2261.8|0
1687502100000|2023-06-23 06:35:00|2264.1|2262.1|2263.8|2261.8|2264.1|2262.1|2263.4|2261.4|0
1687502400000|2023-06-23 06:40:00|2264|2262|2263.4|2261.4|2264|2262|2263.4|2261.4|0
1687502700000|2023-06-23 06:45:00|2263.5|2261.5|2263.2|2261.2|2263.7|2261.7|2263.2|2261.2|0
1687503000000|2023-06-23 06:50:00|2263.4|2261.4|2263.7|2261.7|2263.7|2261.7|2263|2261|0
1687503300000|2023-06-23 06:55:00|2263.8|2261.8|2265.6|2263.6|2267.1|2265.1|2263.8|2261.8|0
1687503600000|2023-06-23 07:00:00|2265.8|2263.8|2265|2263|2266.3|2264.3|2265|2263|0
1687503900000|2023-06-23 07:05:00|2265.1|2263.1|2266.4|2264.4|2266.7|2264.7|2265.1|2263.1|0
1687504200000|2023-06-23 07:10:00|2266.1|2264.1|2267.8|2265.8|2268.1|2266.1|2265.7|2263.7|0
1687504500000|2023-06-23 07:15:00|2267.7|2265.7|2267.4|2265.4|2269.8|2267.8|2267.2|2265.2|0
1687504800000|2023-06-23 07:20:00|2267.7|2265.7|2265.3|2263.3|2267.7|2265.7|2265.3|2263.3|0
1687505100000|2023-06-23 07:25:00|2265.1|2263.1|2264.3|2262.3|2265.3|2263.3|2263.4|2261.4|0
1687505400000|2023-06-23 07:30:00|2264.2|2262.2|2259.2|2258|2264.2|2263|2258.7|2257.5|741
1687505700000|2023-06-23 07:35:00|2258.7|2257.5|2256.7|2255.5|2259.2|2258|2256.2|2255|408
1687506000000|2023-06-23 07:40:00|2256.4|2255.2|2256.2|2255|2257.2|2256|2254.9|2253.7|227
1687506300000|2023-06-23 07:45:00|2255.9|2254.7|2258.7|2257.5|2258.7|2257.5|2255.7|2254.5|147
1687506600000|2023-06-23 07:50:00|2258.4|2257.2|2260.7|2259.5|2260.7|2259.5|2257.7|2256.5|244
1687506900000|2023-06-23 07:55:00|2260.4|2259.2|2260.9|2259.7|2261.4|2260.2|2259.2|2258|251
1687507200000|2023-06-23 08:00:00|2261.2|2260|2260.9|2259.7|2262.7|2261.5|2260.2|2259|191
1687507500000|2023-06-23 08:05:00|2261.2|2260|2263.4|2262.2|2263.9|2262.7|2260.9|2259.7|142
1687507800000|2023-06-23 08:10:00|2263.7|2262.5|2263.2|2262|2264.7|2263.5|2262.7|2261.5|111
1687508100000|2023-06-23 08:15:00|2263.7|2262.5|2261.7|2260.5|2264.2|2263|2261.7|2260.5|135
1687508400000|2023-06-23 08:20:00|2262.2|2261|2259.7|2258.5|2263.2|2262|2259.7|2258.5|156
1687508700000|2023-06-23 08:25:00|2259.4|2258.2|2259.2|2258|2260.7|2259.5|2258.2|2257|155
1687509000000|2023-06-23 08:30:00|2258.9|2257.7|2261.7|2260.5|2261.7|2260.5|2258.7|2257.5|102
1687509300000|2023-06-23 08:35:00|2261.9|2260.7|2262.7|2261.5|2263.2|2262|2261.9|2260.7|146
1687509600000|2023-06-23 08:40:00|2262.4|2261.2|2261.2|2260|2262.7|2261.5|2260.7|2259.5|53
1687509900000|2023-06-23 08:45:00|2260.9|2259.7|2258.2|2257|2261.2|2260|2257.9|2256.7|154
1687510200000|2023-06-23 08:50:00|2257.7|2256.5|2258.7|2257.5|2258.7|2257.5|2256.7|2255.5|173
1687510500000|2023-06-23 08:55:00|2258.4|2257.2|2258.4|2257.2|2258.7|2257.5|2257.4|2256.2|119
1687510800000|2023-06-23 09:00:00|2258.2|2257|2260.7|2259.5|2260.7|2259.5|2258.2|2257|120
1687511100000|2023-06-23 09:05:00|2260.2|2259|2260.7|2259.5|2261.2|2260|2259.7|2258.5|65
1687511400000|2023-06-23 09:10:00|2260.2|2259|2259.7|2258.5|2261.2|2260|2259.7|2258.5|54
1687511700000|2023-06-23 09:15:00|2259.9|2258.7|2259.7|2258.5|2260.7|2259.5|2259.7|2258.5|103
1687512000000|2023-06-23 09:20:00|2259.9|2258.7|2258.7|2257.5|2260.2|2259|2258.2|2257|127
1687512300000|2023-06-23 09:25:00|2258.4|2257.2|2257.2|2256|2258.4|2257.2|2256.7|2255.5|129
1687512600000|2023-06-23 09:30:00|2256.9|2255.7|2257.7|2256.5|2258.7|2257.5|2256.7|2255.5|166
1687512900000|2023-06-23 09:35:00|2257.9|2256.7|2258.7|2257.5|2259.2|2258|2257.7|2256.5|48
1687513200000|2023-06-23 09:40:00|2258.9|2257.7|2258.2|2257|2259.7|2258.5|2258.2|2257|143
1687513500000|2023-06-23 09:45:00|2258.7|2257.5|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|65
1687513800000|2023-06-23 09:50:00|2258.2|2257|2259.2|2258|2259.2|2258|2257.7|2256.5|96
1687514100000|2023-06-23 09:55:00|2259.4|2258.2|2260.7|2259.5|2261.2|2260|2259.2|2258|50
1687514400000|2023-06-23 10:00:00|2260.4|2259.2|2261.2|2260|2261.7|2260.5|2260.4|2259.2|56
1687514700000|2023-06-23 10:05:00|2261.4|2260.2|2260.9|2259.7|2262.2|2261|2260.9|2259.7|115
1687515000000|2023-06-23 10:10:00|2260.7|2259.5|2258.9|2257.7|2260.7|2259.5|2258.4|2257.2|38
1687515300000|2023-06-23 10:15:00|2258.7|2257.5|2259.2|2258|2259.2|2258|2258.2|2257|61
1687515600000|2023-06-23 10:20:00|2258.7|2257.5|2260.2|2259|2260.2|2259|2258.7|2257.5|117
1687515900000|2023-06-23 10:25:00|2259.7|2258.5|2259.7|2258.5|2260.2|2259|2259.2|2258|38
1687516200000|2023-06-23 10:30:00|2259.4|2258.2|2258.7|2257.5|2259.7|2258.5|2258.7|2257.5|13
1687516500000|2023-06-23 10:35:00|2258.2|2257|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|27
1687516800000|2023-06-23 10:40:00|2257.9|2256.7|2257.2|2256|2258.2|2257|2257.2|2256|57
1687517100000|2023-06-23 10:45:00|2257.7|2256.5|2257.7|2256.5|2258.2|2257|2257.2|2256|43
1687517400000|2023-06-23 10:50:00|2257.9|2256.7|2258.2|2257|2259.2|2258|2257.9|2256.7|74
1687517700000|2023-06-23 10:55:00|2258.7|2257.5|2257.4|2256.2|2258.7|2257.5|2257.2|2256|22
1687518000000|2023-06-23 11:00:00|2257.2|2256|2257.9|2256.7|2258.2|2257|2257.2|2256|26
1687518300000|2023-06-23 11:05:00|2258.2|2257|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|46
1687518600000|2023-06-23 11:10:00|2257.4|2256.2|2258.7|2257.5|2258.7|2257.5|2257.2|2256|35
1687518900000|2023-06-23 11:15:00|2258.9|2257.7|2258.2|2257|2259.2|2258|2258.2|2257|35
1687519200000|2023-06-23 11:20:00|2258.4|2257.2|2259.2|2258|2259.2|2258|2258.4|2257.2|28
1687519500000|2023-06-23 11:25:00|2258.9|2257.7|2258.7|2257.5|2259.2|2258|2258.2|2257|6
1687519800000|2023-06-23 11:30:00|2258.4|2257.2|2258.7|2257.5|2258.7|2257.5|2258.2|2257|22
1687520100000|2023-06-23 11:35:00|2258.2|2257|2258.2|2257|2258.7|2257.5|2258.2|2257|32
1687520400000|2023-06-23 11:40:00|2257.9|2256.7|2257.7|2256.5|2258.2|2257|2257.2|2256|90
1687520700000|2023-06-23 11:45:00|2257.4|2256.2|2258.2|2257|2258.2|2257|2257.4|2256.2|26
1687521000000|2023-06-23 11:50:00|2257.9|2256.7|2257.2|2256|2258.2|2257|2256.7|2255.5|28
1687521300000|2023-06-23 11:55:00|2256.9|2255.7|2257.2|2256|2257.7|2256.5|2256.7|2255.5|52
1687521600000|2023-06-23 12:00:00|2256.9|2255.7|2256.2|2255|2257.4|2256.2|2255.7|2254.5|26
1687521900000|2023-06-23 12:05:00|2255.9|2254.7|2253.2|2252|2256.2|2255|2252.7|2251.5|159
1687522200000|2023-06-23 12:10:00|2252.7|2251.5|2253.2|2252|2254.7|2253.5|2252.2|2251|179
1687522500000|2023-06-23 12:15:00|2252.9|2251.7|2251.9|2250.7|2253.2|2252|2251.7|2250.5|227
1687522800000|2023-06-23 12:20:00|2251.7|2250.5|2251.7|2250.5|2253.2|2252|2251.4|2250.2|124
1687523100000|2023-06-23 12:25:00|2251.9|2250.7|2252.2|2251|2253.2|2252|2251.4|2250.2|108
1687523400000|2023-06-23 12:30:00|2252.4|2251.2|2252.2|2251|2252.7|2251.5|2251.2|2250|381
1687523700000|2023-06-23 12:35:00|2251.7|2250.5|2250.7|2249.5|2252.2|2251|2250.7|2249.5|185
1687524000000|2023-06-23 12:40:00|2250.2|2249|2250.2|2249|2251.2|2250|2249.7|2248.5|646
1687524300000|2023-06-23 12:45:00|2249.7|2248.5|2248.4|2247.2|2249.7|2248.5|2247.7|2246.5|192
1687524600000|2023-06-23 12:50:00|2248.2|2247|2246.9|2245.7|2249.4|2248.2|2246.7|2245.5|149
1687524900000|2023-06-23 12:55:00|2247.2|2246|2246.7|2245.5|2247.7|2246.5|2245.9|2244.7|203
1687525200000|2023-06-23 13:00:00|2246.2|2245|2248.2|2247|2249.2|2248|2246.2|2245|147
1687525500000|2023-06-23 13:05:00|2247.9|2246.7|2248.4|2247.2|2248.7|2247.5|2246.2|2245|71
1687525800000|2023-06-23 13:10:00|2248.7|2247.5|2248.2|2247|2248.7|2247.5|2247.7|2246.5|251
1687526100000|2023-06-23 13:15:00|2247.9|2246.7|2247.9|2246.7|2248.2|2247|2247.7|2246.5|131
1687526400000|2023-06-23 13:20:00|2247.7|2246.5|2247.7|2246.5|2248.7|2247.5|2247.7|2246.5|244
1687526700000|2023-06-23 13:25:00|2247.2|2246|2247.2|2246|2247.7|2246.5|2246.7|2245.5|54
1687527000000|2023-06-23 13:30:00|2246.9|2245.7|2250.4|2249.2|2250.7|2249.5|2246.7|2245.5|388
1687527300000|2023-06-23 13:35:00|2250.2|2249|2250.2|2249|2250.7|2249.5|2248.7|2247.5|221
1687527600000|2023-06-23 13:40:00|2250.7|2249.5|2250.4|2249.2|2251.7|2250.5|2249.9|2248.7|90
1687527900000|2023-06-23 13:45:00|2250.7|2249.5|2249.9|2248.7|2252.2|2251|2249.2|2248|164
1687528200000|2023-06-23 13:50:00|2250.2|2249|2253.7|2252.5|2255.2|2254|2249.7|2248.5|332
1687528500000|2023-06-23 13:55:00|2253.9|2252.7|2255.2|2254|2255.7|2254.5|2253.2|2252|198
1687528800000|2023-06-23 14:00:00|2255.7|2254.5|2256.9|2255.7|2257.2|2256|2255.2|2254|326
1687529100000|2023-06-23 14:05:00|2257.2|2256|2257.7|2256.5|2258.7|2257.5|2255.7|2254.5|121
1687529400000|2023-06-23 14:10:00|2257.9|2256.7|2257.7|2256.5|2258.7|2257.5|2256.9|2255.7|241
1687529700000|2023-06-23 14:15:00|2258.2|2257|2260.7|2259.5|2260.7|2259.5|2257.7|2256.5|123
1687530000000|2023-06-23 14:20:00|2260.2|2259|2260.4|2259.2|2260.4|2259.2|2258.7|2257.5|104
1687530300000|2023-06-23 14:25:00|2260.7|2259.5|2260.7|2259.5|2260.7|2259.5|2258.7|2257.5|96
1687530600000|2023-06-23 14:30:00|2260.2|2259|2262.2|2261|2262.2|2261|2260.2|2259|120
1687530900000|2023-06-23 14:35:00|2261.9|2260.7|2262.7|2261.5|2262.7|2261.5|2260.7|2259.5|95
1687531200000|2023-06-23 14:40:00|2262.9|2261.7|2262.7|2261.5|2263.2|2262|2261.7|2260.5|135
1687531500000|2023-06-23 14:45:00|2262.9|2261.7|2261.2|2260|2263.2|2262|2261.2|2260|97
1687531800000|2023-06-23 14:50:00|2261.7|2260.5|2259.7|2258.5|2262.2|2261|2258.7|2257.5|153
1687532100000|2023-06-23 14:55:00|2259.9|2258.7|2260.2|2259|2260.2|2259|2258.7|2257.5|84
1687532400000|2023-06-23 15:00:00|2259.9|2258.7|2260.7|2259.5|2261.2|2260|2259.7|2258.5|52
1687532700000|2023-06-23 15:05:00|2261.2|2260|2260.2|2259|2261.7|2260.5|2259.7|2258.5|96
1687533000000|2023-06-23 15:10:00|2260.4|2259.2|2257.7|2256.5|2260.7|2259.5|2257.2|2256|87
1687533300000|2023-06-23 15:15:00|2257.9|2256.7|2257.2|2256|2258.2|2257|2257.2|2256|52
1687533600000|2023-06-23 15:20:00|2257.7|2256.5|2257.7|2256.5|2258.4|2257.2|2256.7|2255.5|48
1687533900000|2023-06-23 15:25:00|2257.9|2256.7|2258.2|2257|2258.7|2257.5|2256.7|2255.5|40
1687534200000|2023-06-23 15:30:00|2257.7|2256.5|2259.4|2258.2|2259.7|2258.5|2257.7|2256.5|194
1687534500000|2023-06-23 15:35:00|2259.7|2258.5|2261.4|2260.2|2262.2|2261|2259.2|2258|73
1687534800000|2023-06-23 15:40:00|2261.2|2260|2262.2|2261|2262.4|2261.2|2261.2|2260|48
1687535100000|2023-06-23 15:45:00|2261.9|2260.7|2261.7|2260.5|2262.2|2261|2260.9|2259.7|48
1687535400000|2023-06-23 15:50:00|2261.9|2260.7|2261.2|2260|2262.2|2261|2260.7|2259.5|21
1687535700000|2023-06-23 15:55:00|2261.4|2260.2|2261.7|2260.5|2261.7|2260.5|2260.2|2259|46
1687536000000|2023-06-23 16:00:00|2261.2|2260|2260.7|2259.5|2262.2|2261|2260.7|2259.5|93
1687536300000|2023-06-23 16:05:00|2260.9|2259.7|2262.7|2261.5|2262.7|2261.5|2260.7|2259.5|91
1687536600000|2023-06-23 16:10:00|2262.4|2261.2|2262.2|2261|2262.7|2261.5|2261.2|2260|49
1687536900000|2023-06-23 16:15:00|2261.9|2260.7|2264.7|2263.5|2264.7|2263.5|2261.7|2260.5|98
1687537200000|2023-06-23 16:20:00|2264.2|2263|2264.7|2263.5|2265.2|2264|2263.7|2262.5|63
1687537500000|2023-06-23 16:25:00|2264.9|2263.7|2264.9|2263.7|2265.2|2264|2264.7|2263.5|48
1687537800000|2023-06-23 16:30:00|2265.2|2264|2265.7|2264.5|2266.7|2265.5|2265.2|2264|61
1687538100000|2023-06-23 16:35:00|2265.4|2264.2|2264.7|2263.5|2265.4|2264.2|2264.2|2263|61
1687538400000|2023-06-23 16:40:00|2264.2|2263|2265.7|2264.5|2266.2|2265|2264.2|2263|77
1687538700000|2023-06-23 16:45:00|2265.9|2264.7|2264.2|2263|2266.2|2265|2264.2|2263|53
1687539000000|2023-06-23 16:50:00|2264.7|2263.5|2263.7|2262.5|2265.2|2264|2263.7|2262.5|82
1687539300000|2023-06-23 16:55:00|2263.9|2262.7|2264.2|2263|2264.2|2263|2262.7|2261.5|33
1687539600000|2023-06-23 17:00:00|2264.4|2263.2|2262.2|2261|2264.7|2263.5|2262.2|2261|80
1687539900000|2023-06-23 17:05:00|2262.7|2261.5|2262.9|2261.7|2263.2|2262|2261.2|2260|48
1687540200000|2023-06-23 17:10:00|2263.2|2262|2264.2|2263|2264.7|2263.5|2262.2|2261|39
1687540500000|2023-06-23 17:15:00|2263.9|2262.7|2264.2|2263|2264.4|2263.2|2263.2|2262|28
1687540800000|2023-06-23 17:20:00|2264.7|2263.5|2264.4|2263.2|2264.7|2263.5|2263.7|2262.5|70
1687541100000|2023-06-23 17:25:00|2264.7|2263.5|2265.2|2264|2265.2|2264|2264.4|2263.2|93
1687541400000|2023-06-23 17:30:00|2265.4|2264.2|2264.2|2263|2265.4|2264.2|2263.7|2262.5|16
1687541700000|2023-06-23 17:35:00|2264.4|2263.2|2265.2|2264|2265.2|2264|2264.2|2263|25
1687542000000|2023-06-23 17:40:00|2264.7|2263.5|2263.7|2262.5|2265.2|2264|2263.7|2262.5|37
1687542300000|2023-06-23 17:45:00|2263.4|2262.2|2263.2|2262|2263.7|2262.5|2262.9|2261.7|40
1687542600000|2023-06-23 17:50:00|2262.9|2261.7|2263.2|2262|2263.7|2262.5|2262.9|2261.7|26
1687542900000|2023-06-23 17:55:00|2263.4|2262.2|2262.4|2261.2|2263.4|2262.2|2262.4|2261.2|19
1687543200000|2023-06-23 18:00:00|2262.7|2261.5|2262.2|2261|2262.7|2261.5|2261.7|2260.5|36
1687543500000|2023-06-23 18:05:00|2261.7|2260.5|2260.2|2259|2261.7|2260.5|2260.2|2259|84
1687543800000|2023-06-23 18:10:00|2260.4|2259.2|2260.2|2259|2260.7|2259.5|2259.7|2258.5|39
1687544100000|2023-06-23 18:15:00|2259.9|2258.7|2260.2|2259|2261.2|2260|2259.7|2258.5|25
1687544400000|2023-06-23 18:20:00|2260.7|2259.5|2262.2|2261|2262.4|2261.2|2260.4|2259.2|43
1687544700000|2023-06-23 18:25:00|2262.4|2261.2|2260.7|2259.5|2262.7|2261.5|2259.7|2258.5|110
1687545000000|2023-06-23 18:30:00|2260.9|2259.7|2261.7|2260.5|2261.7|2260.5|2260.4|2259.2|74
1687545300000|2023-06-23 18:35:00|2261.2|2260|2259.7|2258.5|2261.7|2260.5|2259.7|2258.5|52
1687545600000|2023-06-23 18:40:00|2259.4|2258.2|2259.7|2258.5|2261.2|2260|2259.2|2258|57
1687545900000|2023-06-23 18:45:00|2259.4|2258.2|2258.2|2257|2259.7|2258.5|2257.7|2256.5|115
1687546200000|2023-06-23 18:50:00|2257.7|2256.5|2258.2|2257|2258.7|2257.5|2257.7|2256.5|74
1687546500000|2023-06-23 18:55:00|2257.7|2256.5|2258.2|2257|2260.2|2259|2257.7|2256.5|195
1687546800000|2023-06-23 19:00:00|2257.9|2256.7|2258.4|2257.2|2259.2|2258|2256.9|2255.7|118
1687547100000|2023-06-23 19:05:00|2258.2|2257|2260.7|2259.5|2260.7|2259.5|2258.2|2257|95
1687547400000|2023-06-23 19:10:00|2261.2|2260|2260.7|2259.5|2261.7|2260.5|2260.2|2259|62
1687547700000|2023-06-23 19:15:00|2260.9|2259.7|2261.7|2260.5|2261.7|2260.5|2259.9|2258.7|31
1687548000000|2023-06-23 19:20:00|2261.2|2260|2259.7|2258.5|2261.7|2260.5|2259.2|2258|58
1687548300000|2023-06-23 19:25:00|2259.4|2258.2|2259.7|2258.5|2260.2|2259|2259.2|2258|43
1687548600000|2023-06-23 19:30:00|2259.9|2258.7|2259.9|2258.7|2261.2|2260|2259.2|2258|54
1687548900000|2023-06-23 19:35:00|2260.2|2259|2261.2|2260|2261.2|2260|2259.7|2258.5|76
1687549200000|2023-06-23 19:40:00|2260.9|2259.7|2261.2|2260|2261.2|2260|2259.9|2258.7|113
1687549500000|2023-06-23 19:45:00|2261.7|2260.5|2260.9|2259.7|2261.7|2260.5|2260.2|2259|63
1687549800000|2023-06-23 19:50:00|2260.7|2259.5|2261.2|2260|2262.4|2261.2|2259.7|2258.5|229
1687550100000|2023-06-23 19:55:00|2261.4|2260.2|2262.4|2261.2|2262.7|2261.5|2261.2|2260|229
1687550400000|2023-06-23 20:00:00|2262.7|2261.5|2261.7|2260.5|2262.7|2261.5|2260.2|2259|43
1687550700000|2023-06-23 20:05:00|2261.2|2260|2261.7|2260.5|2262.2|2261|2260.7|2259.5|223
1687551000000|2023-06-23 20:10:00|2261.4|2260.2|2261.7|2260.5|2261.7|2260.5|2260.7|2259.5|173
1687551300000|2023-06-23 20:15:00|2261.4|2260.2|2260.9|2259.7|2261.4|2260.2|2260.7|2259.5|52
1687551600000|2023-06-23 20:20:00|2261.2|2260|2260.4|2259.2|2261.2|2260|2260.4|2259.2|97
1687551900000|2023-06-23 20:25:00|2260.7|2259.5|2261.4|2260.2|2261.7|2260.5|2260.7|2259.5|16
1687552200000|2023-06-23 20:30:00|2261.2|2260|2261.7|2260.5|2261.7|2260.5|2261.2|2260|8
1687552500000|2023-06-23 20:35:00|2261.4|2260.2|2261.9|2260.7|2262.2|2261|2261.4|2260.2|22
1687552800000|2023-06-23 20:40:00|2262.2|2261|2261.7|2260.5|2262.2|2261|2261.7|2260.5|38
1687553100000|2023-06-23 20:45:00|2261.2|2260|2260.7|2259.5|2261.4|2260.2|2260.7|2259.5|24
1687553400000|2023-06-23 20:50:00|2260.4|2259.2|2260.9|2258.9|2260.9|2259.7|2260.2|2258.9|20
1687553700000|2023-06-23 20:55:00|2260.8|2258.8|2260.3|2258.3|2261|2259|2260.2|2258.2|0
1687730400000|2023-06-25 22:00:00|2256.7|2254.7|2255.8|2253.8|2256.7|2254.7|2253.5|2251.5|0
1687730700000|2023-06-25 22:05:00|2256|2254|2257.4|2255.4|2257.6|2255.6|2255.8|2253.8|0
1687731000000|2023-06-25 22:10:00|2257.5|2255.5|2257.3|2255.3|2257.5|2255.5|2256.7|2254.7|0
1687731300000|2023-06-25 22:15:00|2257.5|2255.5|2257.9|2255.9|2258.5|2256.5|2257.5|2255.5|0
1687731600000|2023-06-25 22:20:00|2258.1|2256.1|2258.1|2256.1|2258.4|2256.4|2257.5|2255.5|0
1687731900000|2023-06-25 22:25:00|2258.2|2256.2|2259.7|2257.7|2259.9|2257.9|2258.2|2256.2|0
1687732200000|2023-06-25 22:30:00|2259.6|2257.6|2260.1|2258.1|2260.1|2258.1|2259.6|2257.6|0
1687732500000|2023-06-25 22:35:00|2259.8|2257.8|2259.9|2257.9|2259.9|2257.9|2259.8|2257.8|0
1687732800000|2023-06-25 22:40:00|2260.2|2258.2|2260.5|2258.5|2260.5|2258.5|2260|2258|0
1687733100000|2023-06-25 22:45:00|2260.6|2258.6|2260.7|2258.7|2260.8|2258.8|2260.6|2258.6|0
1687733400000|2023-06-25 22:50:00|2260.9|2258.9|2260.9|2258.9|2260.9|2258.9|2260.7|2258.7|0
1687733700000|2023-06-25 22:55:00|2260.6|2258.6|2260.3|2258.3|2260.6|2258.6|2260|2258|0
1687734000000|2023-06-25 23:00:00|2260.2|2258.2|2260.9|2258.9|2261|2259|2260|2258|0
1687734300000|2023-06-25 23:05:00|2261.1|2259.1|2261.1|2259.1|2261.6|2259.6|2260.9|2258.9|0
1687734600000|2023-06-25 23:10:00|2261.2|2259.2|2261.3|2259.3|2261.6|2259.6|2261.2|2259.2|0
1687734900000|2023-06-25 23:15:00|2261.4|2259.4|2261.3|2259.3|2261.5|2259.5|2261.3|2259.3|0
1687735200000|2023-06-25 23:20:00|2261.4|2259.4|2261.4|2259.4|2261.4|2259.4|2261.2|2259.2|0
1687735500000|2023-06-25 23:25:00|2261.2|2259.2|2262.4|2260.4|2262.4|2260.4|2261.2|2259.2|0
1687735800000|2023-06-25 23:30:00|2262.8|2260.8|2259.1|2257.1|2263.3|2261.3|2258.9|2256.9|0
1687736100000|2023-06-25 23:35:00|2259.2|2257.2|2257.6|2255.6|2259.2|2257.2|2256.4|2254.4|0
1687736400000|2023-06-25 23:40:00|2257.5|2255.5|2257.8|2255.8|2257.9|2255.9|2256.9|2254.9|0
1687736700000|2023-06-25 23:45:00|2259.4|2258.2|2258.2|2257|2259.7|2258.5|2255.2|2254|869
1687737000000|2023-06-25 23:50:00|2257.7|2256.5|2258.2|2257|2258.2|2257|2257.2|2256|342
1687737300000|2023-06-25 23:55:00|2258.7|2257.5|2260.7|2259.5|2260.9|2259.7|2258.2|2257|509
1687737600000|2023-06-26 00:00:00|2260.5|2259.7|2247|2246.2|2260.7|2259.9|2245.5|2244.7|3548
1687737900000|2023-06-26 00:05:00|2246.5|2245.7|2244|2243.2|2248.5|2247.7|2242|2241.2|1423
1687738200000|2023-06-26 00:10:00|2244.5|2243.7|2249.5|2248.7|2250|2249.2|2244.5|2243.7|928
1687738500000|2023-06-26 00:15:00|2249.2|2248.4|2251.5|2250.7|2253.5|2252.7|2248.5|2247.7|1181
1687738800000|2023-06-26 00:20:00|2251.7|2250.9|2255.5|2254.7|2259.5|2258.7|2251|2250.2|1083
1687739100000|2023-06-26 00:25:00|2255|2254.2|2261.5|2260.7|2262|2261.2|2255|2254.2|794
1687739400000|2023-06-26 00:30:00|2262|2261.2|2258.5|2257.7|2262|2261.2|2256.5|2255.7|935
1687739700000|2023-06-26 00:35:00|2258.7|2257.9|2263.5|2262.7|2263.5|2262.7|2258|2257.2|552
1687740000000|2023-06-26 00:40:00|2263.7|2262.9|2264.5|2263.7|2266.5|2265.7|2263|2262.2|579
1687740300000|2023-06-26 00:45:00|2264.7|2263.9|2262.2|2261.4|2266|2265.2|2262|2261.2|527
1687740600000|2023-06-26 00:50:00|2262.5|2261.7|2264.5|2263.7|2264.5|2263.7|2261|2260.2|500
1687740900000|2023-06-26 00:55:00|2265|2264.2|2265|2264.2|2266|2265.2|2263.5|2262.7|428
1687741200000|2023-06-26 01:00:00|2264.7|2263.9|2262|2261.2|2264.7|2263.9|2262|2261.2|353
1687741500000|2023-06-26 01:05:00|2261.5|2260.7|2261|2260.2|2262|2261.2|2259.7|2258.9|355
1687741800000|2023-06-26 01:10:00|2260.5|2259.7|2261|2260.2|2262.5|2261.7|2260.5|2259.7|318
1687742100000|2023-06-26 01:15:00|2261.5|2260.7|2265|2264.2|2265|2264.2|2261.5|2260.7|290
1687742400000|2023-06-26 01:20:00|2264.7|2263.9|2270.5|2269.7|2271|2270.2|2264.5|2263.7|711
1687742700000|2023-06-26 01:25:00|2270|2269.2|2267.5|2266.7|2271|2270.2|2267|2266.2|359
1687743000000|2023-06-26 01:30:00|2268|2267.2|2270.5|2269.7|2271|2270.2|2267.5|2266.7|452
1687743300000|2023-06-26 01:35:00|2270|2269.2|2270|2269.2|2271|2270.2|2268.5|2267.7|306
1687743600000|2023-06-26 01:40:00|2270.2|2269.4|2269|2268.2|2270.5|2269.7|2268|2267.2|280
1687743900000|2023-06-26 01:45:00|2268.5|2267.7|2267|2266.2|2269|2268.2|2266.7|2265.9|231
1687744200000|2023-06-26 01:50:00|2266.5|2265.7|2267.5|2266.7|2268.5|2267.7|2266.5|2265.7|264
1687744500000|2023-06-26 01:55:00|2267|2266.2|2266.5|2265.7|2267.2|2266.4|2266|2265.2|581
1687744800000|2023-06-26 02:00:00|2266|2265.2|2267.7|2266.9|2268|2267.2|2265.5|2264.7|690
1687745100000|2023-06-26 02:05:00|2267.5|2266.7|2267|2266.2|2268|2267.2|2266.5|2265.7|354
1687745400000|2023-06-26 02:10:00|2267.5|2266.7|2270|2269.2|2270.5|2269.7|2267.5|2266.7|585
1687745700000|2023-06-26 02:15:00|2269.5|2268.7|2270|2269.2|2270.2|2269.4|2269|2268.2|240
1687746000000|2023-06-26 02:20:00|2270.5|2269.7|2270.5|2269.7|2271|2270.2|2269.5|2268.7|218
1687746300000|2023-06-26 02:25:00|2270.2|2269.4|2270|2269.2|2271|2270.2|2269.5|2268.7|248
1687746600000|2023-06-26 02:30:00|2270.2|2269.4|2272|2271.2|2273.5|2272.7|2270|2269.2|405
1687746900000|2023-06-26 02:35:00|2272.5|2271.7|2272|2271.2|2273|2272.2|2272|2271.2|156
1687747200000|2023-06-26 02:40:00|2271.5|2270.7|2272.5|2271.7|2272.5|2271.7|2271.5|2270.7|124
1687747500000|2023-06-26 02:45:00|2272.2|2271.4|2272.5|2271.7|2272.5|2271.7|2271.5|2270.7|114
1687747800000|2023-06-26 02:50:00|2272|2271.2|2271|2270.2|2272|2271.2|2270|2269.2|108
1687748100000|2023-06-26 02:55:00|2271.5|2270.7|2271|2270.2|2271.5|2270.7|2270.5|2269.7|67
1687748400000|2023-06-26 03:00:00|2270.5|2269.7|2270.5|2269.7|2271|2270.2|2270.5|2269.7|77
1687748700000|2023-06-26 03:05:00|2270|2269.2|2269.5|2268.7|2270|2269.2|2269|2268.2|129
1687749000000|2023-06-26 03:10:00|2269.7|2268.9|2270|2269.2|2270.5|2269.7|2269.5|2268.7|84
1687749300000|2023-06-26 03:15:00|2270.5|2269.7|2271.5|2270.7|2271.5|2270.7|2270.5|2269.7|72
1687749600000|2023-06-26 03:20:00|2271|2270.2|2269.5|2268.7|2271|2270.2|2269.5|2268.7|134
1687749900000|2023-06-26 03:25:00|2270|2269.2|2268.2|2267.4|2270|2269.2|2268|2267.2|199
1687750200000|2023-06-26 03:30:00|2269|2268.2|2266|2265.2|2269|2268.2|2266|2265.2|517
1687750500000|2023-06-26 03:35:00|2266.5|2265.7|2263.5|2262.7|2267|2266.2|2262.5|2261.7|506
1687750800000|2023-06-26 03:40:00|2264|2263.2|2263|2262.2|2267|2266.2|2263|2262.2|441
1687751100000|2023-06-26 03:45:00|2263.2|2262.4|2263|2262.2|2264.5|2263.7|2262|2261.2|543
1687751400000|2023-06-26 03:50:00|2263.2|2262.4|2263|2262.2|2264|2263.2|2262.5|2261.7|334
1687751700000|2023-06-26 03:55:00|2262.5|2261.7|2261.5|2260.7|2262.7|2261.9|2260.2|2259.4|409
1687752000000|2023-06-26 04:00:00|2262|2261.2|2263.5|2262.7|2263.7|2262.9|2261|2260.2|305
1687752300000|2023-06-26 04:05:00|2264|2263.2|2264.5|2263.7|2266|2265.2|2264|2263.2|195
1687752600000|2023-06-26 04:10:00|2264|2263.2|2264|2263.2|2264.5|2263.7|2263.7|2262.9|248
1687752900000|2023-06-26 04:15:00|2263.5|2262.7|2265|2264.2|2265|2264.2|2262.7|2261.9|173
1687753200000|2023-06-26 04:20:00|2264.5|2263.7|2264|2263.2|2265.5|2264.7|2264|2263.2|250
1687753500000|2023-06-26 04:25:00|2264.2|2263.4|2264.5|2263.7|2265|2264.2|2264|2263.2|196
1687753800000|2023-06-26 04:30:00|2264|2263.2|2262|2261.2|2264|2263.2|2262|2261.2|316
1687754100000|2023-06-26 04:35:00|2261.5|2260.7|2262.7|2261.9|2263|2262.2|2261.5|2260.7|284
1687754400000|2023-06-26 04:40:00|2262.5|2261.7|2260.5|2259.7|2263|2262.2|2259.5|2258.7|539
1687754700000|2023-06-26 04:45:00|2260.7|2259.9|2261.5|2260.7|2262.5|2261.7|2260.5|2259.7|344
1687755000000|2023-06-26 04:50:00|2261.2|2260.4|2260.5|2259.7|2261.5|2260.7|2259.5|2258.7|477
1687755300000|2023-06-26 04:55:00|2261|2260.2|2262|2261.2|2262.5|2261.7|2261|2260.2|231
1687755600000|2023-06-26 05:00:00|2262.5|2261.7|2263|2262.2|2263|2262.2|2262|2261.2|229
1687755900000|2023-06-26 05:05:00|2263.2|2262.4|2264|2263.2|2264.5|2263.7|2263|2262.2|304
1687756200000|2023-06-26 05:10:00|2263.5|2262.7|2262.5|2261.7|2264|2263.2|2262.5|2261.7|244
1687756500000|2023-06-26 05:15:00|2263|2262.2|2264|2263.2|2264|2263.2|2262.5|2261.7|203
1687756800000|2023-06-26 05:20:00|2263.5|2262.7|2262.5|2261.7|2263.5|2262.7|2262.2|2261.4|175
1687757100000|2023-06-26 05:25:00|2262|2261.2|2263|2262.2|2263|2262.2|2262|2261.2|262
1687757400000|2023-06-26 05:30:00|2263.5|2262.7|2264|2263.2|2265|2264.2|2263.2|2262.4|324
1687757700000|2023-06-26 05:35:00|2263.5|2262.7|2263|2262.2|2263.5|2262.7|2263|2262.2|252
1687758000000|2023-06-26 05:40:00|2263.5|2262.7|2264.5|2263.7|2265|2264.2|2263|2262.2|421
1687758300000|2023-06-26 05:45:00|2265|2264.2|2265.5|2264.7|2266.5|2265.7|2264.5|2263.7|560
1687758600000|2023-06-26 05:50:00|2265|2264.2|2262.5|2261.7|2265|2264.2|2262.5|2261.7|658
1687758900000|2023-06-26 05:55:00|2262.7|2261.9|2261.5|2260.7|2263|2262.2|2260.5|2259.7|1908
1687759200000|2023-06-26 06:00:00|2260|2259.2|2260|2259.2|2260|2259.2|2258|2257.2|2965
1687759500000|2023-06-26 06:05:00|2259.5|2258.7|2260.6|2258.6|2260.6|2259.2|2259|2258.2|600
1687759800000|2023-06-26 06:10:00|2260.8|2258.8|2259.6|2257.6|2261.7|2259.7|2259.5|2257.5|18
1687760100000|2023-06-26 06:15:00|2259.4|2257.4|2259.6|2257.6|2259.6|2257.6|2259|2257|384
1687760400000|2023-06-26 06:20:00|2259.8|2257.8|2259.7|2257.7|2260.1|2258.1|2259|2257|0
1687760700000|2023-06-26 06:25:00|2259.6|2257.6|2260.2|2258.2|2260.6|2258.6|2259.6|2257.6|0
1687761000000|2023-06-26 06:30:00|2260.1|2258.1|2259.6|2257.6|2260.1|2258.1|2259.4|2257.4|0
1687761300000|2023-06-26 06:35:00|2259.4|2257.4|2259.4|2257.4|2259.7|2257.7|2259.3|2257.3|0
1687761600000|2023-06-26 06:40:00|2259.3|2257.3|2259.4|2257.4|2259.6|2257.6|2259.1|2257.1|0
1687761900000|2023-06-26 06:45:00|2259.2|2257.2|2259.5|2257.5|2259.7|2257.7|2259.2|2257.2|0
1687762200000|2023-06-26 06:50:00|2259.6|2257.6|2260.2|2258.2|2261.1|2259.1|2259.6|2257.6|0
1687762500000|2023-06-26 06:55:00|2260.1|2258.1|2260.8|2258.8|2261.1|2259.1|2259.9|2257.9|0
1687762800000|2023-06-26 07:00:00|2261.1|2259.1|2258.4|2256.4|2261.4|2259.4|2258.2|2256.2|0
1687763100000|2023-06-26 07:05:00|2257.2|2255.2|2255.3|2253.3|2257.7|2255.7|2255.1|2253.1|0
1687763400000|2023-06-26 07:10:00|2255.1|2253.1|2252.6|2250.6|2255.3|2253.3|2252|2250|0
1687763700000|2023-06-26 07:15:00|2252.7|2250.7|2251.5|2249.5|2253.5|2251.5|2251.1|2249.1|0
1687764000000|2023-06-26 07:20:00|2251.4|2249.4|2252|2250|2254.1|2252.1|2251.2|2249.2|0
1687764300000|2023-06-26 07:25:00|2252.1|2250.1|2252.7|2250.7|2253.6|2251.6|2252|2250|0
1687764600000|2023-06-26 07:30:00|2253.4|2252.2|2250.7|2249.5|2253.4|2252.2|2250.2|2249|554
1687764900000|2023-06-26 07:35:00|2250.9|2249.7|2249.9|2248.7|2251.2|2250|2249.2|2248|414
1687765200000|2023-06-26 07:40:00|2249.7|2248.5|2252.7|2251.5|2252.9|2251.7|2249.7|2248.5|236
1687765500000|2023-06-26 07:45:00|2252.2|2251|2253.4|2252.2|2253.9|2252.7|2252.2|2251|126
1687765800000|2023-06-26 07:50:00|2253.7|2252.5|2255.4|2254.2|2255.7|2254.5|2253.7|2252.5|235
1687766100000|2023-06-26 07:55:00|2255.7|2254.5|2255.4|2254.2|2256.2|2255|2254.7|2253.5|92
1687766400000|2023-06-26 08:00:00|2255.7|2254.5|2254.7|2253.5|2255.7|2254.5|2253.7|2252.5|86
1687766700000|2023-06-26 08:05:00|2254.9|2253.7|2253.2|2252|2255.2|2254|2253.2|2252|114
1687767000000|2023-06-26 08:10:00|2252.9|2251.7|2255.2|2254|2255.7|2254.5|2252.9|2251.7|103
1687767300000|2023-06-26 08:15:00|2255.7|2254.5|2254.2|2253|2256.2|2255|2253.9|2252.7|76
1687767600000|2023-06-26 08:20:00|2254.7|2253.5|2254.7|2253.5|2255.4|2254.2|2254.2|2253|73
1687767900000|2023-06-26 08:25:00|2254.4|2253.2|2251.7|2250.5|2254.7|2253.5|2251.7|2250.5|69
1687768200000|2023-06-26 08:30:00|2251.4|2250.2|2254.4|2253.2|2254.7|2253.5|2250.7|2249.5|76
1687768500000|2023-06-26 08:35:00|2254.2|2253|2255.7|2254.5|2256.4|2255.2|2254.2|2253|73
1687768800000|2023-06-26 08:40:00|2255.4|2254.2|2254.2|2253|2255.7|2254.5|2253.7|2252.5|44
1687769100000|2023-06-26 08:45:00|2253.7|2252.5|2252.2|2251|2254.7|2253.5|2252.2|2251|77
1687769400000|2023-06-26 08:50:00|2251.7|2250.5|2253.4|2252.2|2253.7|2252.5|2251.7|2250.5|57
1687769700000|2023-06-26 08:55:00|2253.7|2252.5|2253.7|2252.5|2254.2|2253|2253.2|2252|362
1687770000000|2023-06-26 09:00:00|2254.2|2253|2255.2|2254|2255.2|2254|2253.7|2252.5|215
1687770300000|2023-06-26 09:05:00|2254.7|2253.5|2255.2|2254|2256.2|2255|2254.7|2253.5|95
1687770600000|2023-06-26 09:10:00|2254.9|2253.7|2254.2|2253|2255.7|2254.5|2253.9|2252.7|38
1687770900000|2023-06-26 09:15:00|2254.7|2253.5|2255.2|2254|2255.7|2254.5|2254.2|2253|23
1687771200000|2023-06-26 09:20:00|2255.4|2254.2|2255.4|2254.2|2255.7|2254.5|2254.7|2253.5|30
1687771500000|2023-06-26 09:25:00|2255.7|2254.5|2254.2|2253|2256.2|2255|2253.7|2252.5|126
1687771800000|2023-06-26 09:30:00|2254.4|2253.2|2255.7|2254.5|2255.7|2254.5|2254.2|2253|20
1687772100000|2023-06-26 09:35:00|2255.4|2254.2|2256.7|2255.5|2257.7|2256.5|2255.2|2254|60
1687772400000|2023-06-26 09:40:00|2256.9|2255.7|2257.7|2256.5|2257.7|2256.5|2256.9|2255.7|50
1687772700000|2023-06-26 09:45:00|2257.4|2256.2|2257.4|2256.2|2258.2|2257|2257.2|2256|14
1687773000000|2023-06-26 09:50:00|2257.2|2256|2258.2|2257|2258.7|2257.5|2257.2|2256|22
1687773300000|2023-06-26 09:55:00|2257.7|2256.5|2257.7|2256.5|2258.2|2257|2257.2|2256|57
1687773600000|2023-06-26 10:00:00|2257.2|2256|2256.2|2255|2257.9|2256.7|2256.2|2255|94
1687773900000|2023-06-26 10:05:00|2256.7|2255.5|2256.2|2255|2256.7|2255.5|2255.7|2254.5|50
1687774200000|2023-06-26 10:10:00|2255.9|2254.7|2256.2|2255|2256.7|2255.5|2255.7|2254.5|35
1687774500000|2023-06-26 10:15:00|2256.4|2255.2|2255.2|2254|2256.7|2255.5|2255.2|2254|26
1687774800000|2023-06-26 10:20:00|2255.4|2254.2|2255.2|2254|2255.7|2254.5|2255.2|2254|46
1687775100000|2023-06-26 10:25:00|2254.7|2253.5|2254.7|2253.5|2255.2|2254|2254.7|2253.5|25
1687775400000|2023-06-26 10:30:00|2254.2|2253|2253.7|2252.5|2254.7|2253.5|2253.7|2252.5|67
1687775700000|2023-06-26 10:35:00|2253.2|2252|2254.2|2253|2254.7|2253.5|2253.2|2252|47
1687776000000|2023-06-26 10:40:00|2254.4|2253.2|2255.2|2254|2255.2|2254|2254.2|2253|19
1687776300000|2023-06-26 10:45:00|2254.7|2253.5|2254.2|2253|2254.9|2253.7|2253.9|2252.7|50
1687776600000|2023-06-26 10:50:00|2253.9|2252.7|2253.9|2252.7|2254.2|2253|2253.4|2252.2|41
1687776900000|2023-06-26 10:55:00|2253.7|2252.5|2254.2|2253|2254.2|2253|2253.7|2252.5|47
1687777200000|2023-06-26 11:00:00|2254.4|2253.2|2254.2|2253|2254.7|2253.5|2253.7|2252.5|22
1687777500000|2023-06-26 11:05:00|2253.9|2252.7|2253.9|2252.7|2254.2|2253|2253.2|2252|57
1687777800000|2023-06-26 11:10:00|2254.2|2253|2254.2|2253|2254.2|2253|2253.2|2252|42
1687778100000|2023-06-26 11:15:00|2254.4|2253.2|2254.2|2253|2254.7|2253.5|2254.2|2253|49
1687778400000|2023-06-26 11:20:00|2254.7|2253.5|2254.2|2253|2254.7|2253.5|2254.2|2253|27
1687778700000|2023-06-26 11:25:00|2253.7|2252.5|2254.2|2253|2254.2|2253|2253.2|2252|76
1687779000000|2023-06-26 11:30:00|2253.7|2252.5|2253.7|2252.5|2254.2|2253|2253.7|2252.5|66
1687779300000|2023-06-26 11:35:00|2253.9|2252.7|2253.7|2252.5|2254.2|2253|2253.7|2252.5|92
1687779600000|2023-06-26 11:40:00|2254.2|2253|2254.2|2253|2254.2|2253|2254.2|2253|36
1687779900000|2023-06-26 11:45:00|2253.9|2252.7|2254.2|2253|2254.2|2253|2253.7|2252.5|81
1687780200000|2023-06-26 11:50:00|2253.7|2252.5|2254.2|2253|2254.7|2253.5|2253.7|2252.5|24
1687780500000|2023-06-26 11:55:00|2253.9|2252.7|2253.7|2252.5|2254.2|2253|2253.2|2252|97
1687780800000|2023-06-26 12:00:00|2253.2|2252|2253.7|2252.5|2254.2|2253|2253.2|2252|52
1687781100000|2023-06-26 12:05:00|2253.2|2252|2252.9|2251.7|2253.7|2252.5|2252.7|2251.5|38
1687781400000|2023-06-26 12:10:00|2253.2|2252|2253.2|2252|2253.4|2252.2|2252.7|2251.5|147
1687781700000|2023-06-26 12:15:00|2252.9|2251.7|2253.2|2252|2253.2|2252|2252.7|2251.5|201
1687782000000|2023-06-26 12:20:00|2253.7|2252.5|2252.2|2251|2254.2|2253|2252.2|2251|259
1687782300000|2023-06-26 12:25:00|2252.4|2251.2|2252.7|2251.5|2253.2|2252|2252.2|2251|93
1687782600000|2023-06-26 12:30:00|2252.9|2251.7|2253.2|2252|2253.7|2252.5|2252.7|2251.5|202
1687782900000|2023-06-26 12:35:00|2252.7|2251.5|2252.7|2251.5|2253.2|2252|2252.2|2251|97
1687783200000|2023-06-26 12:40:00|2253.2|2252|2252.2|2251|2253.2|2252|2251.7|2250.5|77
1687783500000|2023-06-26 12:45:00|2252.7|2251.5|2252.2|2251|2252.7|2251.5|2251.7|2250.5|217
1687783800000|2023-06-26 12:50:00|2252.4|2251.2|2251.7|2250.5|2252.4|2251.2|2251.2|2250|223
1687784100000|2023-06-26 12:55:00|2251.4|2250.2|2251.2|2250|2252.2|2251|2251.2|2250|79
1687784400000|2023-06-26 13:00:00|2251.7|2250.5|2251.2|2250|2251.7|2250.5|2251.2|2250|55
1687784700000|2023-06-26 13:05:00|2251.7|2250.5|2251.2|2250|2251.7|2250.5|2251.2|2250|107
1687785000000|2023-06-26 13:10:00|2250.9|2249.7|2252.2|2251|2252.2|2251|2250.9|2249.7|200
1687785300000|2023-06-26 13:15:00|2251.9|2250.7|2252.7|2251.5|2253.2|2252|2251.9|2250.7|57
1687785600000|2023-06-26 13:20:00|2252.9|2251.7|2254.2|2253|2254.2|2253|2252.7|2251.5|56
1687785900000|2023-06-26 13:25:00|2253.9|2252.7|2253.2|2252|2253.9|2252.7|2252.7|2251.5|25
1687786200000|2023-06-26 13:30:00|2253.7|2252.5|2254.2|2253|2256.2|2255|2253.7|2252.5|917
1687786500000|2023-06-26 13:35:00|2253.7|2252.5|2255.7|2254.5|2256.2|2255|2253.7|2252.5|802
1687786800000|2023-06-26 13:40:00|2256.2|2255|2258.7|2257.5|2258.7|2257.5|2255.7|2254.5|127
1687787100000|2023-06-26 13:45:00|2259.2|2258|2257.7|2256.5|2260.2|2259|2257.7|2256.5|154
1687787400000|2023-06-26 13:50:00|2257.2|2256|2259.7|2258.5|2260.2|2259|2257.2|2256|82
1687787700000|2023-06-26 13:55:00|2259.4|2258.2|2258.7|2257.5|2259.7|2258.5|2257.9|2256.7|116
1687788000000|2023-06-26 14:00:00|2258.4|2257.2|2258.7|2257.5|2259.7|2258.5|2257.7|2256.5|113
1687788300000|2023-06-26 14:05:00|2259.2|2258|2258.2|2257|2260.7|2259.5|2258.2|2257|106
1687788600000|2023-06-26 14:10:00|2257.9|2256.7|2257.7|2256.5|2258.2|2257|2255.7|2254.5|131
1687788900000|2023-06-26 14:15:00|2257.2|2256|2258.2|2257|2259.7|2258.5|2257.2|2256|132
1687789200000|2023-06-26 14:20:00|2257.7|2256.5|2257.7|2256.5|2258.7|2257.5|2256.9|2255.7|83
1687789500000|2023-06-26 14:25:00|2257.4|2256.2|2256.7|2255.5|2258.2|2257|2256.2|2255|72
1687789800000|2023-06-26 14:30:00|2256.2|2255|2255.2|2254|2256.7|2255.5|2253.7|2252.5|100
1687790100000|2023-06-26 14:35:00|2255.4|2254.2|2255.2|2254|2256.2|2255|2254.4|2253.2|105
1687790400000|2023-06-26 14:40:00|2254.7|2253.5|2256.7|2255.5|2257.2|2256|2253.9|2252.7|185
1687790700000|2023-06-26 14:45:00|2256.4|2255.2|2257.7|2256.5|2257.7|2256.5|2256.2|2255|54
1687791000000|2023-06-26 14:50:00|2257.9|2256.7|2258.2|2257|2259.4|2258.2|2257.2|2256|146
1687791300000|2023-06-26 14:55:00|2257.9|2256.7|2258.9|2257.7|2258.9|2257.7|2257.2|2256|71
1687791600000|2023-06-26 15:00:00|2259.2|2258|2256.7|2255.5|2259.2|2258|2256.4|2255.2|66
1687791900000|2023-06-26 15:05:00|2256.4|2255.2|2256.7|2255.5|2257.2|2256|2255.2|2254|72
1687792200000|2023-06-26 15:10:00|2256.2|2255|2257.2|2256|2257.4|2256.2|2256.2|2255|88
1687792500000|2023-06-26 15:15:00|2256.7|2255.5|2256.2|2255|2258.2|2257|2255.7|2254.5|102
1687792800000|2023-06-26 15:20:00|2256.4|2255.2|2255.9|2254.7|2256.7|2255.5|2255.2|2254|220
1687793100000|2023-06-26 15:25:00|2255.7|2254.5|2256.2|2255|2257.2|2256|2255.7|2254.5|94
1687793400000|2023-06-26 15:30:00|2256.4|2255.2|2257.7|2256.5|2258.2|2257|2256.2|2255|142
1687793700000|2023-06-26 15:35:00|2257.4|2256.2|2257.7|2256.5|2258.2|2257|2257.2|2256|44
1687794000000|2023-06-26 15:40:00|2257.9|2256.7|2257.2|2256|2258.2|2257|2256.2|2255|90
1687794300000|2023-06-26 15:45:00|2256.9|2255.7|2258.2|2257|2258.7|2257.5|2256.7|2255.5|73
1687794600000|2023-06-26 15:50:00|2258.4|2257.2|2258.7|2257.5|2259.2|2258|2258.2|2257|51
1687794900000|2023-06-26 15:55:00|2258.9|2257.7|2259.7|2258.5|2259.7|2258.5|2258.2|2257|67
1687795200000|2023-06-26 16:00:00|2259.4|2258.2|2258.7|2257.5|2260.2|2259|2258.2|2257|51
1687795500000|2023-06-26 16:05:00|2258.4|2257.2|2257.7|2256.5|2258.7|2257.5|2256.7|2255.5|94
1687795800000|2023-06-26 16:10:00|2257.2|2256|2258.2|2257|2258.2|2257|2256.2|2255|130
1687796100000|2023-06-26 16:15:00|2257.7|2256.5|2258.2|2257|2259.2|2258|2257.7|2256.5|239
1687796400000|2023-06-26 16:20:00|2258.4|2257.2|2259.2|2258|2259.2|2258|2257.7|2256.5|100
1687796700000|2023-06-26 16:25:00|2258.9|2257.7|2258.7|2257.5|2259.7|2258.5|2258.7|2257.5|78
1687797000000|2023-06-26 16:30:00|2258.9|2257.7|2258.7|2257.5|2259.2|2258|2257.7|2256.5|71
1687797300000|2023-06-26 16:35:00|2258.4|2257.2|2258.7|2257.5|2259.2|2258|2258.2|2257|52
1687797600000|2023-06-26 16:40:00|2258.2|2257|2257.7|2256.5|2258.7|2257.5|2257.2|2256|77
1687797900000|2023-06-26 16:45:00|2257.2|2256|2257.7|2256.5|2258.7|2257.5|2257.2|2256|98
1687798200000|2023-06-26 16:50:00|2257.9|2256.7|2258.2|2257|2258.2|2257|2257.2|2256|79
1687798500000|2023-06-26 16:55:00|2257.7|2256.5|2259.2|2258|2259.2|2258|2257.7|2256.5|80
1687798800000|2023-06-26 17:00:00|2259.4|2258.2|2258.7|2257.5|2259.7|2258.5|2258.7|2257.5|48
1687799100000|2023-06-26 17:05:00|2258.9|2257.7|2258.7|2257.5|2259.2|2258|2258.2|2257|39
1687799400000|2023-06-26 17:10:00|2258.9|2257.7|2258.7|2257.5|2259.2|2258|2258.2|2257|48
1687799700000|2023-06-26 17:15:00|2258.9|2257.7|2259.4|2258.2|2259.7|2258.5|2258.9|2257.7|41
1687800000000|2023-06-26 17:20:00|2259.2|2258|2259.2|2258|2260.2|2259|2259.2|2258|24
1687800300000|2023-06-26 17:25:00|2258.7|2257.5|2259.9|2258.7|2260.2|2259|2258.2|2257|97
1687800600000|2023-06-26 17:30:00|2260.2|2259|2259.7|2258.5|2260.2|2259|2259.2|2258|24
1687800900000|2023-06-26 17:35:00|2259.2|2258|2259.2|2258|2259.7|2258.5|2258.7|2257.5|28
1687801200000|2023-06-26 17:40:00|2259.7|2258.5|2258.7|2257.5|2260.2|2259|2258.7|2257.5|27
1687801500000|2023-06-26 17:45:00|2259.2|2258|2259.2|2258|2259.7|2258.5|2258.7|2257.5|60
1687801800000|2023-06-26 17:50:00|2258.9|2257.7|2258.2|2257|2259.2|2258|2258.2|2257|18
1687802100000|2023-06-26 17:55:00|2257.7|2256.5|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|20
1687802400000|2023-06-26 18:00:00|2258.2|2257|2258.2|2257|2258.7|2257.5|2257.2|2256|15
1687802700000|2023-06-26 18:05:00|2257.9|2256.7|2257.7|2256.5|2257.9|2256.7|2257.2|2256|27
1687803000000|2023-06-26 18:10:00|2257.4|2256.2|2257.7|2256.5|2258.2|2257|2257.2|2256|14
1687803300000|2023-06-26 18:15:00|2257.2|2256|2257.7|2256.5|2258.2|2257|2257.2|2256|12
1687803600000|2023-06-26 18:20:00|2257.4|2256.2|2257.2|2256|2258.2|2257|2256.7|2255.5|30
1687803900000|2023-06-26 18:25:00|2256.9|2255.7|2257.7|2256.5|2258.2|2257|2256.7|2255.5|22
1687804200000|2023-06-26 18:30:00|2258.2|2257|2259.7|2258.5|2259.7|2258.5|2258.2|2257|57
1687804500000|2023-06-26 18:35:00|2259.9|2258.7|2261.2|2260|2261.2|2260|2259.7|2258.5|107
1687804800000|2023-06-26 18:40:00|2260.9|2259.7|2261.2|2260|2261.7|2260.5|2260.7|2259.5|32
1687805100000|2023-06-26 18:45:00|2260.7|2259.5|2260.7|2259.5|2261.2|2260|2260.2|2259|26
1687805400000|2023-06-26 18:50:00|2260.4|2259.2|2260.2|2259|2260.7|2259.5|2259.7|2258.5|28
1687805700000|2023-06-26 18:55:00|2260.7|2259.5|2259.7|2258.5|2260.7|2259.5|2259.2|2258|13
1687806000000|2023-06-26 19:00:00|2259.2|2258|2260.2|2259|2260.7|2259.5|2259.2|2258|25
1687806300000|2023-06-26 19:05:00|2260.4|2259.2|2260.2|2259|2260.4|2259.2|2259.7|2258.5|17
1687806600000|2023-06-26 19:10:00|2259.7|2258.5|2260.2|2259|2260.2|2259|2259.7|2258.5|21
1687806900000|2023-06-26 19:15:00|2259.7|2258.5|2260.7|2259.5|2260.7|2259.5|2259.7|2258.5|37
1687807200000|2023-06-26 19:20:00|2260.4|2259.2|2259.7|2258.5|2260.7|2259.5|2259.2|2258|32
1687807500000|2023-06-26 19:25:00|2259.9|2258.7|2260.2|2259|2260.7|2259.5|2259.7|2258.5|21
1687807800000|2023-06-26 19:30:00|2259.9|2258.7|2260.7|2259.5|2260.7|2259.5|2259.7|2258.5|26
1687808100000|2023-06-26 19:35:00|2260.4|2259.2|2260.7|2259.5|2261.2|2260|2260.4|2259.2|24
1687808400000|2023-06-26 19:40:00|2260.9|2259.7|2259.7|2258.5|2261.2|2260|2259.7|2258.5|28
1687808700000|2023-06-26 19:45:00|2259.4|2258.2|2258.2|2257|2259.4|2258.2|2257.2|2256|59
1687809000000|2023-06-26 19:50:00|2257.9|2256.7|2258.2|2257|2258.7|2257.5|2257.2|2256|75
1687809300000|2023-06-26 19:55:00|2257.7|2256.5|2257.2|2256|2258.7|2257.5|2256.7|2255.5|188
1687809600000|2023-06-26 20:00:00|2257.4|2256.2|2257.2|2256|2258.2|2257|2257.2|2256|49
1687809900000|2023-06-26 20:05:00|2257.4|2256.2|2257.2|2256|2257.7|2256.5|2256.7|2255.5|127
1687810200000|2023-06-26 20:10:00|2256.7|2255.5|2257.2|2256|2257.7|2256.5|2256.7|2255.5|174
1687810500000|2023-06-26 20:15:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.7|2255.5|165
1687810800000|2023-06-26 20:20:00|2256.9|2255.7|2256.7|2255.5|2256.9|2255.7|2256.7|2255.5|16
1687811100000|2023-06-26 20:25:00|2257.2|2256|2257.2|2256|2257.2|2256|2256.7|2255.5|7
1687811400000|2023-06-26 20:30:00|2257.7|2256.5|2257.2|2256|2257.7|2256.5|2257.2|2256|14
1687812000000|2023-06-26 20:40:00|2257.4|2256.2|2257.2|2256|2257.7|2256.5|2257.2|2256|22
1687812300000|2023-06-26 20:45:00|2257.4|2256.2|2256.4|2255.2|2257.7|2256.5|2256.4|2255.2|30
1687812600000|2023-06-26 20:50:00|2256.2|2255|2256.9|2254.9|2256.9|2255.5|2256.2|2254.9|10
1687812900000|2023-06-26 20:55:00|2256.6|2254.6|2256.1|2254.1|2256.9|2254.9|2256|2254|0
1687813200000|2023-06-26 21:00:00|2255.9|2253.9|2256|2254|2256|2254|2255.9|2253.9|5
1687813500000|2023-06-26 21:05:00|2255.9|2253.9|2256.1|2254.1|2256.1|2254.1|2255.9|2253.9|0
1687813800000|2023-06-26 21:10:00|2256|2254|2256|2254|2256.1|2254.1|2256|2254|0
1687814100000|2023-06-26 21:15:00|2255.9|2253.9|2256|2254|2256|2254|2255.9|2253.9|0
1687814400000|2023-06-26 21:20:00|2255.9|2253.9|2255.9|2253.9|2255.9|2253.9|2255.9|2253.9|0
1687815300000|2023-06-26 21:35:00|2256|2254|2255.9|2253.9|2256|2254|2255.9|2253.9|0
1687815600000|2023-06-26 21:40:00|2255.8|2253.8|2255.9|2253.9|2255.9|2253.9|2255.8|2253.8|0
1687815900000|2023-06-26 21:45:00|2255.8|2253.8|2255.9|2253.9|2255.9|2253.9|2255.8|2253.8|0
1687816200000|2023-06-26 21:50:00|2256|2254|2256|2254|2256.1|2254.1|2256|2254|0
1687816500000|2023-06-26 21:55:00|2255.9|2253.9|2256|2254|2256|2254|2255.9|2253.9|0
1687816800000|2023-06-26 22:00:00|2256.4|2254.4|2255.9|2253.9|2256.8|2254.8|2255.6|2253.6|0
1687817100000|2023-06-26 22:05:00|2255.8|2253.8|2256.1|2254.1|2256.1|2254.1|2255.5|2253.5|0
1687817400000|2023-06-26 22:10:00|2256|2254|2256.1|2254.1|2256.2|2254.2|2256|2254|0
1687817700000|2023-06-26 22:15:00|2256.3|2254.3|2256.3|2254.3|2256.6|2254.6|2256.2|2254.2|0
1687818000000|2023-06-26 22:20:00|2256.2|2254.2|2256.2|2254.2|2256.3|2254.3|2256.2|2254.2|0
1687818600000|2023-06-26 22:30:00|2256.1|2254.1|2256.5|2254.5|2256.5|2254.5|2256|2254|0
1687818900000|2023-06-26 22:35:00|2256.6|2254.6|2256.8|2254.8|2256.9|2254.9|2256.5|2254.5|0
1687819200000|2023-06-26 22:40:00|2256.9|2254.9|2256.7|2254.7|2256.9|2254.9|2256.7|2254.7|0
1687819500000|2023-06-26 22:45:00|2256.6|2254.6|2256.7|2254.7|2256.8|2254.8|2256.5|2254.5|0
1687820100000|2023-06-26 22:55:00|2256.9|2254.9|2256.9|2254.9|2256.9|2254.9|2256.9|2254.9|0
1687820400000|2023-06-26 23:00:00|2256.8|2254.8|2256.7|2254.7|2256.8|2254.8|2256.6|2254.6|0
1687821000000|2023-06-26 23:10:00|2256.8|2254.8|2256.8|2254.8|2257|2255|2256.5|2254.5|0
1687821300000|2023-06-26 23:15:00|2257|2255|2257|2255|2257|2255|2256.7|2254.7|0
1687821600000|2023-06-26 23:20:00|2256.8|2254.8|2256.8|2254.8|2256.8|2254.8|2256.8|2254.8|0
1687821900000|2023-06-26 23:25:00|2256.7|2254.7|2256.8|2254.8|2257|2255|2256.7|2254.7|0
1687822200000|2023-06-26 23:30:00|2257|2255|2258|2256|2258.2|2256.2|2257|2255|0
1687822500000|2023-06-26 23:35:00|2257.9|2255.9|2256.9|2254.9|2258|2256|2256.9|2254.9|0
1687822800000|2023-06-26 23:40:00|2256.7|2254.7|2253.4|2251.4|2256.7|2254.7|2253.4|2251.4|0
1687823100000|2023-06-26 23:45:00|2253.3|2251.3|2258.2|2257|2259.2|2258|2253.3|2251.3|642
1687823400000|2023-06-26 23:50:00|2257.7|2256.5|2258.4|2257.2|2258.4|2257.2|2257.2|2256|112
1687823700000|2023-06-26 23:55:00|2258.2|2257|2261.2|2260|2261.2|2260|2258.2|2257|531
1687824000000|2023-06-27 00:00:00|2261|2260.2|2263|2262.2|2264|2263.2|2259|2258.2|2503
1687824300000|2023-06-27 00:05:00|2263.5|2262.7|2264|2263.2|2264.5|2263.7|2261|2260.2|1173
1687824600000|2023-06-27 00:10:00|2263.5|2262.7|2258.5|2257.7|2263.5|2262.7|2258.5|2257.7|712
1687824900000|2023-06-27 00:15:00|2258.7|2257.9|2254|2253.2|2259|2258.2|2254|2253.2|745
1687825200000|2023-06-27 00:20:00|2253.7|2252.9|2255.5|2254.7|2257|2256.2|2253.5|2252.7|711
1687825500000|2023-06-27 00:25:00|2255|2254.2|2253.5|2252.7|2257|2256.2|2253|2252.2|610
1687825800000|2023-06-27 00:30:00|2253.7|2252.9|2251.5|2250.7|2254|2253.2|2251.5|2250.7|887
1687826100000|2023-06-27 00:35:00|2252|2251.2|2250.5|2249.7|2252|2251.2|2249.5|2248.7|707
1687826400000|2023-06-27 00:40:00|2251|2250.2|2249|2248.2|2252.2|2251.4|2248.5|2247.7|636
1687826700000|2023-06-27 00:45:00|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2247.2|2246.4|464
1687827000000|2023-06-27 00:50:00|2250|2249.2|2252.5|2251.7|2253|2252.2|2249.5|2248.7|290
1687827300000|2023-06-27 00:55:00|2252|2251.2|2246|2245.2|2253.5|2252.7|2246|2245.2|514
1687827600000|2023-06-27 01:00:00|2246.5|2245.7|2246.5|2245.7|2248|2247.2|2246|2245.2|595
1687827900000|2023-06-27 01:05:00|2246.2|2245.4|2243.5|2242.7|2246.5|2245.7|2242|2241.2|813
1687828200000|2023-06-27 01:10:00|2244|2243.2|2244.5|2243.7|2246.5|2245.7|2243.5|2242.7|599
1687828500000|2023-06-27 01:15:00|2245|2244.2|2243.5|2242.7|2245|2244.2|2240.5|2239.7|819
1687828800000|2023-06-27 01:20:00|2243|2242.2|2242|2241.2|2243|2242.2|2241|2240.2|358
1687829100000|2023-06-27 01:25:00|2242.2|2241.4|2239.5|2238.7|2242.2|2241.4|2239.5|2238.7|364
1687829400000|2023-06-27 01:30:00|2239.7|2238.9|2242.7|2241.9|2244|2243.2|2239|2238.2|647
1687829700000|2023-06-27 01:35:00|2243|2242.2|2245.5|2244.7|2246|2245.2|2243|2242.2|286
1687830000000|2023-06-27 01:40:00|2246|2245.2|2244.5|2243.7|2246|2245.2|2242.5|2241.7|773
1687830300000|2023-06-27 01:45:00|2244.2|2243.4|2245.5|2244.7|2246|2245.2|2243.5|2242.7|817
1687830600000|2023-06-27 01:50:00|2246|2245.2|2244|2243.2|2246|2245.2|2242.5|2241.7|887
1687830900000|2023-06-27 01:55:00|2243.7|2242.9|2247.2|2246.4|2247.5|2246.7|2243|2242.2|839
1687831200000|2023-06-27 02:00:00|2247.5|2246.7|2247|2246.2|2248|2247.2|2246|2245.2|1018
1687831500000|2023-06-27 02:05:00|2246.5|2245.7|2248|2247.2|2248.5|2247.7|2246|2245.2|1168
1687831800000|2023-06-27 02:10:00|2247.7|2246.9|2249|2248.2|2250|2249.2|2247.7|2246.9|742
1687832100000|2023-06-27 02:15:00|2249.2|2248.4|2247.5|2246.7|2250|2249.2|2247.5|2246.7|508
1687832400000|2023-06-27 02:20:00|2248|2247.2|2248|2247.2|2248.5|2247.7|2247|2246.2|540
1687832700000|2023-06-27 02:25:00|2248.2|2247.4|2247|2246.2|2248.5|2247.7|2246.5|2245.7|704
1687833000000|2023-06-27 02:30:00|2247.2|2246.4|2246.5|2245.7|2247.5|2246.7|2245.5|2244.7|605
1687833300000|2023-06-27 02:35:00|2247|2246.2|2246.5|2245.7|2247|2246.2|2246|2245.2|189
1687833600000|2023-06-27 02:40:00|2246|2245.2|2246|2245.2|2246|2245.2|2245.5|2244.7|263
1687833900000|2023-06-27 02:45:00|2246.2|2245.4|2245|2244.2|2246.5|2245.7|2245|2244.2|158
1687834200000|2023-06-27 02:50:00|2244.5|2243.7|2244|2243.2|2244.5|2243.7|2243|2242.2|526
1687834500000|2023-06-27 02:55:00|2243.5|2242.7|2243.5|2242.7|2243.5|2242.7|2243|2242.2|415
1687834800000|2023-06-27 03:00:00|2244|2243.2|2243.5|2242.7|2244|2243.2|2243|2242.2|405
1687835100000|2023-06-27 03:05:00|2243|2242.2|2242.5|2241.7|2243.5|2242.7|2242.5|2241.7|273
1687835400000|2023-06-27 03:10:00|2242|2241.2|2243|2242.2|2243.5|2242.7|2242|2241.2|318
1687835700000|2023-06-27 03:15:00|2242.7|2241.9|2243|2242.2|2243|2242.2|2242.5|2241.7|70
1687836000000|2023-06-27 03:20:00|2243.2|2242.4|2244|2243.2|2244|2243.2|2243.2|2242.4|46
1687836300000|2023-06-27 03:25:00|2243.5|2242.7|2243|2242.2|2243.5|2242.7|2243|2242.2|157
1687836600000|2023-06-27 03:30:00|2243.5|2242.7|2245.5|2244.7|2246|2245.2|2241.5|2240.7|783
1687836900000|2023-06-27 03:35:00|2245.2|2244.4|2246|2245.2|2247|2246.2|2245|2244.2|297
1687837200000|2023-06-27 03:40:00|2245.5|2244.7|2245.5|2244.7|2245.5|2244.7|2244.5|2243.7|328
1687837500000|2023-06-27 03:45:00|2245|2244.2|2244.5|2243.7|2245.5|2244.7|2244.5|2243.7|271
1687837800000|2023-06-27 03:50:00|2244.2|2243.4|2242|2241.2|2244.2|2243.4|2241.5|2240.7|401
1687838100000|2023-06-27 03:55:00|2241.5|2240.7|2243.5|2242.7|2244.5|2243.7|2241.5|2240.7|349
1687838400000|2023-06-27 04:00:00|2243|2242.2|2245|2244.2|2245.5|2244.7|2243|2242.2|293
1687838700000|2023-06-27 04:05:00|2244.7|2243.9|2244.5|2243.7|2245|2244.2|2243.5|2242.7|285
1687839000000|2023-06-27 04:10:00|2245|2244.2|2245.5|2244.7|2246|2245.2|2244.5|2243.7|282
1687839300000|2023-06-27 04:15:00|2245.7|2244.9|2246|2245.2|2248|2247.2|2245.7|2244.9|260
1687839600000|2023-06-27 04:20:00|2246.2|2245.4|2248|2247.2|2248|2247.2|2246.2|2245.4|274
1687839900000|2023-06-27 04:25:00|2247.5|2246.7|2248.5|2247.7|2248.5|2247.7|2247.5|2246.7|208
1687840200000|2023-06-27 04:30:00|2248.2|2247.4|2248.7|2247.9|2249.5|2248.7|2248|2247.2|349
1687840500000|2023-06-27 04:35:00|2249|2248.2|2250|2249.2|2250|2249.2|2248.5|2247.7|381
1687840800000|2023-06-27 04:40:00|2249.5|2248.7|2251|2250.2|2251|2250.2|2249.5|2248.7|251
1687841100000|2023-06-27 04:45:00|2251.5|2250.7|2252|2251.2|2252|2251.2|2250.5|2249.7|255
1687841400000|2023-06-27 04:50:00|2251.5|2250.7|2252|2251.2|2254.5|2253.7|2251.5|2250.7|526
1687841700000|2023-06-27 04:55:00|2252.5|2251.7|2252.7|2251.9|2253|2252.2|2252|2251.2|174
1687842000000|2023-06-27 05:00:00|2252.5|2251.7|2254|2253.2|2254.5|2253.7|2252.5|2251.7|366
1687842300000|2023-06-27 05:05:00|2253.7|2252.9|2252.5|2251.7|2254|2253.2|2252.5|2251.7|272
1687842600000|2023-06-27 05:10:00|2252|2251.2|2253.5|2252.7|2253.5|2252.7|2251.5|2250.7|325
1687842900000|2023-06-27 05:15:00|2253|2252.2|2253|2252.2|2253|2252.2|2252|2251.2|254
1687843200000|2023-06-27 05:20:00|2253.5|2252.7|2254.5|2253.7|2255|2254.2|2253|2252.2|415
1687843500000|2023-06-27 05:25:00|2255|2254.2|2255.5|2254.7|2256|2255.2|2255|2254.2|353
1687843800000|2023-06-27 05:30:00|2255.2|2254.4|2253.5|2252.7|2255.2|2254.4|2253.5|2252.7|334
1687844100000|2023-06-27 05:35:00|2254|2253.2|2253.5|2252.7|2254.5|2253.7|2253|2252.2|477
1687844400000|2023-06-27 05:40:00|2253|2252.2|2250.5|2249.7|2253.5|2252.7|2250.5|2249.7|487
1687844700000|2023-06-27 05:45:00|2251|2250.2|2254.5|2253.7|2255|2254.2|2251|2250.2|727
1687845000000|2023-06-27 05:50:00|2254.7|2253.9|2255.5|2254.7|2256|2255.2|2253|2252.2|716
1687845300000|2023-06-27 05:55:00|2255|2254.2|2253.5|2252.7|2256|2255.2|2253.5|2252.7|2568
1687845600000|2023-06-27 06:00:00|2253|2252.2|2256.5|2255.7|2257.2|2256.4|2252.5|2251.7|2967
1687845900000|2023-06-27 06:05:00|2256|2255.2|2258.5|2256.5|2258.8|2257.2|2255.5|2254.7|618
1687846200000|2023-06-27 06:10:00|2258.6|2256.6|2258.4|2256.4|2258.9|2256.9|2257.6|2255.6|0
1687846500000|2023-06-27 06:15:00|2258.3|2256.3|2258.5|2256.5|2259|2257|2258.3|2256.3|294
1687846800000|2023-06-27 06:20:00|2258.4|2256.4|2256.9|2254.9|2258.4|2256.4|2256.8|2254.8|0
1687847100000|2023-06-27 06:25:00|2256.7|2254.7|2255.8|2253.8|2256.9|2254.9|2255.8|2253.8|0
1687847400000|2023-06-27 06:30:00|2256|2254|2256.3|2254.3|2256.6|2254.6|2255.8|2253.8|0
1687847700000|2023-06-27 06:35:00|2256.6|2254.6|2256.6|2254.6|2256.8|2254.8|2256.6|2254.6|0
1687848000000|2023-06-27 06:40:00|2256.9|2254.9|2257.2|2255.2|2257.2|2255.2|2256.9|2254.9|0
1687848300000|2023-06-27 06:45:00|2257.4|2255.4|2256.7|2254.7|2257.5|2255.5|2256.5|2254.5|0
1687848600000|2023-06-27 06:50:00|2256.5|2254.5|2255.9|2253.9|2256.5|2254.5|2255.9|2253.9|0
1687848900000|2023-06-27 06:55:00|2256|2254|2255.2|2253.2|2256|2254|2255.2|2253.2|0
1687849200000|2023-06-27 07:00:00|2255|2253|2257.2|2255.2|2257.3|2255.3|2254.4|2252.4|0
1687849500000|2023-06-27 07:05:00|2257.3|2255.3|2257.9|2255.9|2258.1|2256.1|2256.5|2254.5|0
1687849800000|2023-06-27 07:10:00|2258.1|2256.1|2258.4|2256.4|2258.5|2256.5|2257.7|2255.7|0
1687850100000|2023-06-27 07:15:00|2258.1|2256.1|2257.2|2255.2|2258.4|2256.4|2257.2|2255.2|0
1687850400000|2023-06-27 07:20:00|2257|2255|2257.1|2255.1|2257.8|2255.8|2257|2255|0
1687850700000|2023-06-27 07:25:00|2256.8|2254.8|2257.5|2255.5|2257.7|2255.7|2255|2253|0
1687851000000|2023-06-27 07:30:00|2257.4|2255.4|2255.4|2254.2|2257.5|2255.5|2254.2|2253|349
1687851300000|2023-06-27 07:35:00|2255.2|2254|2255.7|2254.5|2256.4|2255.2|2255.2|2254|126
1687851600000|2023-06-27 07:40:00|2255.4|2254.2|2255.7|2254.5|2255.9|2254.7|2255.2|2254|189
1687851900000|2023-06-27 07:45:00|2255.4|2254.2|2255.7|2254.5|2256.2|2255|2255.2|2254|164
1687852200000|2023-06-27 07:50:00|2256.2|2255|2256.7|2255.5|2256.7|2255.5|2255.7|2254.5|160
1687852500000|2023-06-27 07:55:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.2|2255|139
1687852800000|2023-06-27 08:00:00|2256.4|2255.2|2256.7|2255.5|2257.2|2256|2256.2|2255|96
1687853100000|2023-06-27 08:05:00|2256.2|2255|2256.4|2255.2|2257.2|2256|2255.7|2254.5|126
1687853400000|2023-06-27 08:10:00|2256.2|2255|2258.9|2257.7|2259.2|2258|2256.2|2255|131
1687853700000|2023-06-27 08:15:00|2258.7|2257.5|2260.7|2259.5|2260.7|2259.5|2258.7|2257.5|269
1687854000000|2023-06-27 08:20:00|2260.4|2259.2|2259.2|2258|2260.7|2259.5|2259.2|2258|263
1687854300000|2023-06-27 08:25:00|2258.7|2257.5|2259.7|2258.5|2260.2|2259|2258.2|2257|78
1687854600000|2023-06-27 08:30:00|2259.9|2258.7|2258.4|2257.2|2259.9|2258.7|2258.2|2257|48
1687854900000|2023-06-27 08:35:00|2258.7|2257.5|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|41
1687855200000|2023-06-27 08:40:00|2257.4|2256.2|2255.7|2254.5|2257.7|2256.5|2255.7|2254.5|38
1687855500000|2023-06-27 08:45:00|2255.2|2254|2255.7|2254.5|2256.2|2255|2254.7|2253.5|55
1687855800000|2023-06-27 08:50:00|2256.2|2255|2256.4|2255.2|2256.4|2255.2|2255.2|2254|57
1687856100000|2023-06-27 08:55:00|2256.2|2255|2256.2|2255|2256.7|2255.5|2255.2|2254|24
1687856400000|2023-06-27 09:00:00|2255.7|2254.5|2254.7|2253.5|2255.9|2254.7|2254.7|2253.5|29
1687856700000|2023-06-27 09:05:00|2255.2|2254|2254.7|2253.5|2255.2|2254|2254.7|2253.5|36
1687857000000|2023-06-27 09:10:00|2254.2|2253|2254.4|2253.2|2255.7|2254.5|2254.2|2253|45
1687857300000|2023-06-27 09:15:00|2254.2|2253|2254.2|2253|2254.7|2253.5|2254.2|2253|61
1687857600000|2023-06-27 09:20:00|2253.7|2252.5|2254.7|2253.5|2254.7|2253.5|2253.7|2252.5|25
1687857900000|2023-06-27 09:25:00|2254.2|2253|2255.2|2254|2255.7|2254.5|2254.2|2253|73
1687858200000|2023-06-27 09:30:00|2254.7|2253.5|2255.9|2254.7|2255.9|2254.7|2254.7|2253.5|76
1687858500000|2023-06-27 09:35:00|2255.7|2254.5|2255.2|2254|2256.2|2255|2254.7|2253.5|33
1687858800000|2023-06-27 09:40:00|2255.4|2254.2|2255.2|2254|2256.2|2255|2255.2|2254|25
1687859100000|2023-06-27 09:45:00|2255.4|2254.2|2255.2|2254|2255.7|2254.5|2254.7|2253.5|114
1687859400000|2023-06-27 09:50:00|2255.7|2254.5|2255.7|2254.5|2256.2|2255|2255.2|2254|120
1687859700000|2023-06-27 09:55:00|2255.4|2254.2|2255.2|2254|2256.2|2255|2255.2|2254|17
1687860000000|2023-06-27 10:00:00|2254.7|2253.5|2255.2|2254|2255.2|2254|2254.7|2253.5|53
1687860300000|2023-06-27 10:05:00|2255.4|2254.2|2254.2|2253|2255.4|2254.2|2254.2|2253|98
1687860600000|2023-06-27 10:10:00|2253.7|2252.5|2254.2|2253|2254.7|2253.5|2253.7|2252.5|34
1687860900000|2023-06-27 10:15:00|2254.7|2253.5|2254.7|2253.5|2254.7|2253.5|2254.2|2253|27
1687861200000|2023-06-27 10:20:00|2254.4|2253.2|2255.4|2254.2|2255.7|2254.5|2253.7|2252.5|56
1687861500000|2023-06-27 10:25:00|2255.2|2254|2255.7|2254.5|2255.7|2254.5|2255.2|2254|16
1687861800000|2023-06-27 10:30:00|2255.9|2254.7|2256.4|2255.2|2256.7|2255.5|2255.7|2254.5|52
1687862100000|2023-06-27 10:35:00|2256.2|2255|2257.2|2256|2257.2|2256|2255.7|2254.5|83
1687862400000|2023-06-27 10:40:00|2256.9|2255.7|2256.7|2255.5|2256.9|2255.7|2255.7|2254.5|57
1687862700000|2023-06-27 10:45:00|2256.2|2255|2256.7|2255.5|2256.7|2255.5|2255.7|2254.5|11
1687863000000|2023-06-27 10:50:00|2256.2|2255|2256.7|2255.5|2257.2|2256|2256.2|2255|12
1687863300000|2023-06-27 10:55:00|2256.4|2255.2|2257.2|2256|2257.2|2256|2256.2|2255|31
1687863600000|2023-06-27 11:00:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.7|2255.5|16
1687863900000|2023-06-27 11:05:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.2|2255|32
1687864200000|2023-06-27 11:10:00|2256.9|2255.7|2255.7|2254.5|2256.9|2255.7|2255.7|2254.5|11
1687864500000|2023-06-27 11:15:00|2255.9|2254.7|2254.2|2253|2256.2|2255|2254.2|2253|25
1687864800000|2023-06-27 11:20:00|2253.9|2252.7|2254.2|2253|2254.7|2253.5|2253.7|2252.5|8
1687865100000|2023-06-27 11:25:00|2253.9|2252.7|2253.7|2252.5|2254.7|2253.5|2253.7|2252.5|8
1687865400000|2023-06-27 11:30:00|2254.2|2253|2254.7|2253.5|2254.7|2253.5|2253.2|2252|35
1687865700000|2023-06-27 11:35:00|2254.4|2253.2|2254.4|2253.2|2254.9|2253.7|2254.2|2253|54
1687866000000|2023-06-27 11:40:00|2254.2|2253|2254.4|2253.2|2255.2|2254|2253.9|2252.7|277
1687866300000|2023-06-27 11:45:00|2254.2|2253|2253.7|2252.5|2254.7|2253.5|2253.7|2252.5|163
1687866600000|2023-06-27 11:50:00|2253.4|2252.2|2252.7|2251.5|2253.4|2252.2|2252.2|2251|28
1687866900000|2023-06-27 11:55:00|2252.4|2251.2|2252.7|2251.5|2253.2|2252|2252.2|2251|64
1687867200000|2023-06-27 12:00:00|2252.4|2251.2|2253.2|2252|2254.2|2253|2251.7|2250.5|38
1687867500000|2023-06-27 12:05:00|2253.4|2252.2|2253.2|2252|2253.9|2252.7|2253.2|2252|46
1687867800000|2023-06-27 12:10:00|2252.9|2251.7|2251.2|2250|2252.9|2251.7|2250.9|2249.7|31
1687868100000|2023-06-27 12:15:00|2251.7|2250.5|2252.7|2251.5|2253.2|2252|2251.7|2250.5|47
1687868400000|2023-06-27 12:20:00|2252.4|2251.2|2253.2|2252|2253.2|2252|2251.7|2250.5|38
1687868700000|2023-06-27 12:25:00|2252.9|2251.7|2253.7|2252.5|2253.7|2252.5|2252.9|2251.7|23
1687869000000|2023-06-27 12:30:00|2254.4|2253.2|2255.4|2254.2|2255.7|2254.5|2254.2|2253|154
1687869300000|2023-06-27 12:35:00|2255.2|2254|2255.7|2254.5|2256.2|2255|2255.2|2254|48
1687869600000|2023-06-27 12:40:00|2255.9|2254.7|2256.2|2255|2256.7|2255.5|2255.2|2254|24
1687869900000|2023-06-27 12:45:00|2255.9|2254.7|2256.2|2255|2256.4|2255.2|2255.2|2254|5
1687870200000|2023-06-27 12:50:00|2255.9|2254.7|2255.2|2254|2256.2|2255|2255.2|2254|22
1687870500000|2023-06-27 12:55:00|2254.9|2253.7|2254.7|2253.5|2255.2|2254|2253.9|2252.7|21
1687870800000|2023-06-27 13:00:00|2255.2|2254|2254.7|2253.5|2255.7|2254.5|2254.4|2253.2|50
1687871100000|2023-06-27 13:05:00|2254.4|2253.2|2255.7|2254.5|2255.7|2254.5|2254.2|2253|20
1687871400000|2023-06-27 13:10:00|2255.2|2254|2255.7|2254.5|2255.7|2254.5|2254.7|2253.5|20
1687871700000|2023-06-27 13:15:00|2255.2|2254|2255.2|2254|2255.2|2254|2254.7|2253.5|30
1687872000000|2023-06-27 13:20:00|2255.7|2254.5|2255.7|2254.5|2255.9|2254.7|2255.2|2254|12
1687872300000|2023-06-27 13:25:00|2255.9|2254.7|2255.7|2254.5|2256.2|2255|2255.7|2254.5|44
1687872600000|2023-06-27 13:30:00|2256.2|2255|2254.9|2253.7|2256.2|2255|2253.2|2252|240
1687872900000|2023-06-27 13:35:00|2255.2|2254|2257.2|2256|2257.7|2256.5|2254.7|2253.5|238
1687873200000|2023-06-27 13:40:00|2257.4|2256.2|2257.2|2256|2257.7|2256.5|2255.7|2254.5|162
1687873500000|2023-06-27 13:45:00|2256.7|2255.5|2255.2|2254|2257.2|2256|2254.2|2253|45
1687873800000|2023-06-27 13:50:00|2254.7|2253.5|2255.7|2254.5|2257.2|2256|2254.2|2253|61
1687874100000|2023-06-27 13:55:00|2255.4|2254.2|2257.9|2256.7|2257.9|2256.7|2255.2|2254|210
1687874400000|2023-06-27 14:00:00|2257.7|2256.5|2258.7|2257.5|2259.2|2258|2257.2|2256|172
1687874700000|2023-06-27 14:05:00|2258.4|2257.2|2258.2|2257|2259.4|2258.2|2257.2|2256|45
1687875000000|2023-06-27 14:10:00|2257.9|2256.7|2258.2|2257|2258.7|2257.5|2256.7|2255.5|167
1687875300000|2023-06-27 14:15:00|2258.4|2257.2|2260.2|2259|2260.7|2259.5|2258.2|2257|155
1687875600000|2023-06-27 14:20:00|2259.9|2258.7|2261.2|2260|2261.7|2260.5|2259.7|2258.5|93
1687875900000|2023-06-27 14:25:00|2261.4|2260.2|2262.2|2261|2263.7|2262.5|2261.2|2260|200
1687876200000|2023-06-27 14:30:00|2261.9|2260.7|2262.7|2261.5|2263.7|2262.5|2261.2|2260|114
1687876500000|2023-06-27 14:35:00|2262.2|2261|2264.7|2263.5|2264.7|2263.5|2262.2|2261|123
1687876800000|2023-06-27 14:40:00|2264.4|2263.2|2264.7|2263.5|2265.2|2264|2263.7|2262.5|101
1687877100000|2023-06-27 14:45:00|2264.9|2263.7|2265.7|2264.5|2265.7|2264.5|2264.2|2263|66
1687877400000|2023-06-27 14:50:00|2265.4|2264.2|2267.7|2266.5|2267.7|2266.5|2265.4|2264.2|146
1687877700000|2023-06-27 14:55:00|2267.4|2266.2|2267.2|2266|2267.7|2266.5|2266.2|2265|78
1687878000000|2023-06-27 15:00:00|2266.7|2265.5|2265.2|2264|2267.2|2266|2264.7|2263.5|185
1687878300000|2023-06-27 15:05:00|2264.7|2263.5|2265.7|2264.5|2265.7|2264.5|2264.7|2263.5|76
1687878600000|2023-06-27 15:10:00|2265.2|2264|2265.7|2264.5|2265.9|2264.7|2263.7|2262.5|117
1687878900000|2023-06-27 15:15:00|2265.9|2264.7|2266.2|2265|2266.7|2265.5|2265.2|2264|92
1687879200000|2023-06-27 15:20:00|2266.7|2265.5|2266.2|2265|2267.7|2266.5|2266.2|2265|75
1687879500000|2023-06-27 15:25:00|2266.7|2265.5|2267.7|2266.5|2267.7|2266.5|2266.2|2265|126
1687879800000|2023-06-27 15:30:00|2267.9|2266.7|2267.7|2266.5|2268.2|2267|2267.2|2266|61
1687880100000|2023-06-27 15:35:00|2267.2|2266|2267.2|2266|2267.7|2266.5|2266.7|2265.5|55
1687880400000|2023-06-27 15:40:00|2267.4|2266.2|2267.7|2266.5|2267.9|2266.7|2267.2|2266|36
1687880700000|2023-06-27 15:45:00|2267.2|2266|2266.2|2265|2268.4|2267.2|2266.2|2265|109
1687881000000|2023-06-27 15:50:00|2266.7|2265.5|2266.7|2265.5|2267.2|2266|2266.2|2265|39
1687881300000|2023-06-27 15:55:00|2266.2|2265|2266.2|2265|2266.7|2265.5|2265.9|2264.7|36
1687881600000|2023-06-27 16:00:00|2266.7|2265.5|2267.2|2266|2267.2|2266|2266.2|2265|41
1687881900000|2023-06-27 16:05:00|2267.7|2266.5|2266.7|2265.5|2267.7|2266.5|2266.7|2265.5|8
1687882200000|2023-06-27 16:10:00|2267.2|2266|2266.7|2265.5|2267.2|2266|2266.2|2265|13
1687882500000|2023-06-27 16:15:00|2266.4|2265.2|2265.9|2264.7|2266.7|2265.5|2265.7|2264.5|28
1687882800000|2023-06-27 16:20:00|2265.7|2264.5|2266.2|2265|2266.2|2265|2265.7|2264.5|12
1687883100000|2023-06-27 16:25:00|2266.7|2265.5|2267.2|2266|2267.2|2266|2266.4|2265.2|30
1687883400000|2023-06-27 16:30:00|2266.9|2265.7|2267.7|2266.5|2267.7|2266.5|2266.7|2265.5|10
1687883700000|2023-06-27 16:35:00|2267.2|2266|2268.7|2267.5|2268.7|2267.5|2267.2|2266|30
1687884000000|2023-06-27 16:40:00|2268.4|2267.2|2268.4|2267.2|2268.7|2267.5|2267.7|2266.5|39
1687884300000|2023-06-27 16:45:00|2268.7|2267.5|2268.2|2267|2268.7|2267.5|2268.2|2267|26
1687884600000|2023-06-27 16:50:00|2268.4|2267.2|2268.2|2267|2268.7|2267.5|2268.2|2267|20
1687884900000|2023-06-27 16:55:00|2268.7|2267.5|2268.2|2267|2268.7|2267.5|2267.7|2266.5|44
1687885200000|2023-06-27 17:00:00|2268.7|2267.5|2268.4|2267.2|2268.7|2267.5|2268.2|2267|73
1687885500000|2023-06-27 17:05:00|2268.7|2267.5|2268.2|2267|2268.7|2267.5|2267.7|2266.5|100
1687885800000|2023-06-27 17:10:00|2268.7|2267.5|2269.2|2268|2269.7|2268.5|2268.7|2267.5|58
1687886100000|2023-06-27 17:15:00|2268.7|2267.5|2269.7|2268.5|2269.9|2268.7|2268.7|2267.5|39
1687886400000|2023-06-27 17:20:00|2269.9|2268.7|2271.2|2270|2271.2|2270|2269.7|2268.5|42
1687886700000|2023-06-27 17:25:00|2270.7|2269.5|2271.2|2270|2272.7|2271.5|2270.7|2269.5|284
1687887000000|2023-06-27 17:30:00|2271.4|2270.2|2271.7|2270.5|2272.2|2271|2271.2|2270|22
1687887300000|2023-06-27 17:35:00|2271.9|2270.7|2271.7|2270.5|2272.2|2271|2271.2|2270|11
1687887600000|2023-06-27 17:40:00|2271.9|2270.7|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|18
1687887900000|2023-06-27 17:45:00|2272.2|2271|2273.2|2272|2273.2|2272|2272.2|2271|35
1687888200000|2023-06-27 17:50:00|2272.7|2271.5|2273.2|2272|2273.7|2272.5|2272.7|2271.5|83
1687888500000|2023-06-27 17:55:00|2272.9|2271.7|2273.7|2272.5|2273.7|2272.5|2272.7|2271.5|33
1687888800000|2023-06-27 18:00:00|2273.4|2272.2|2273.7|2272.5|2273.9|2272.7|2273.2|2272|176
1687889100000|2023-06-27 18:05:00|2273.2|2272|2273.4|2272.2|2274.2|2273|2273.2|2272|127
1687889400000|2023-06-27 18:10:00|2273.2|2272|2273.7|2272.5|2274.2|2273|2273.2|2272|87
1687889700000|2023-06-27 18:15:00|2273.2|2272|2273.7|2272.5|2273.7|2272.5|2272.9|2271.7|61
1687890000000|2023-06-27 18:20:00|2273.2|2272|2273.7|2272.5|2273.7|2272.5|2273.2|2272|17
1687890300000|2023-06-27 18:25:00|2273.9|2272.7|2273.7|2272.5|2273.9|2272.7|2273.7|2272.5|57
1687890600000|2023-06-27 18:30:00|2274.2|2273|2273.7|2272.5|2274.2|2273|2273.2|2272|80
1687890900000|2023-06-27 18:35:00|2274.2|2273|2273.2|2272|2274.2|2273|2273.2|2272|35
1687891200000|2023-06-27 18:40:00|2272.7|2271.5|2272.2|2271|2273.2|2272|2272.2|2271|105
1687891500000|2023-06-27 18:45:00|2271.7|2270.5|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|40
1687891800000|2023-06-27 18:50:00|2273.2|2272|2273.2|2272|2273.7|2272.5|2272.7|2271.5|81
1687892100000|2023-06-27 18:55:00|2272.9|2271.7|2273.2|2272|2273.2|2272|2272.7|2271.5|22
1687892400000|2023-06-27 19:00:00|2273.7|2272.5|2273.2|2272|2273.7|2272.5|2272.7|2271.5|32
1687892700000|2023-06-27 19:05:00|2273.7|2272.5|2273.7|2272.5|2274.2|2273|2273.2|2272|58
1687893000000|2023-06-27 19:10:00|2273.2|2272|2273.2|2272|2273.2|2272|2272.2|2271|79
1687893300000|2023-06-27 19:15:00|2272.9|2271.7|2271.7|2270.5|2272.9|2271.7|2271.7|2270.5|32
1687893600000|2023-06-27 19:20:00|2271.2|2270|2271.7|2270.5|2271.7|2270.5|2271.2|2270|54
1687893900000|2023-06-27 19:25:00|2271.9|2270.7|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|65
1687894200000|2023-06-27 19:30:00|2272.9|2271.7|2271.7|2270.5|2273.2|2272|2271.7|2270.5|47
1687894500000|2023-06-27 19:35:00|2271.2|2270|2271.2|2270|2271.7|2270.5|2270.7|2269.5|86
1687894800000|2023-06-27 19:40:00|2271.7|2270.5|2272.2|2271|2272.2|2271|2270.7|2269.5|140
1687895100000|2023-06-27 19:45:00|2271.7|2270.5|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|129
1687895400000|2023-06-27 19:50:00|2271.7|2270.5|2272.7|2271.5|2273.2|2272|2271.2|2270|188
1687895700000|2023-06-27 19:55:00|2272.2|2271|2272.2|2271|2273.2|2272|2272.2|2271|237
1687896000000|2023-06-27 20:00:00|2271.7|2270.5|2271.7|2270.5|2272.2|2271|2271.2|2270|33
1687896300000|2023-06-27 20:05:00|2271.2|2270|2271.2|2270|2271.2|2270|2270.7|2269.5|24
1687896600000|2023-06-27 20:10:00|2270.9|2269.7|2271.2|2270|2271.2|2270|2270.7|2269.5|82
1687896900000|2023-06-27 20:15:00|2271.7|2270.5|2271.2|2270|2271.7|2270.5|2271.2|2270|42
1687897200000|2023-06-27 20:20:00|2270.7|2269.5|2270.9|2269.7|2270.9|2269.7|2270.7|2269.5|28
1687897500000|2023-06-27 20:25:00|2270.7|2269.5|2271.2|2270|2271.2|2270|2270.7|2269.5|6
1687898100000|2023-06-27 20:35:00|2271.7|2270.5|2271.9|2270.7|2271.9|2270.7|2271.7|2270.5|12
1687898400000|2023-06-27 20:40:00|2272.2|2271|2272.2|2271|2272.2|2271|2271.9|2270.7|0
1687898700000|2023-06-27 20:45:00|2272.4|2271.2|2271.7|2270.5|2272.4|2271.2|2271.7|2270.5|18
1687899000000|2023-06-27 20:50:00|2271.2|2270|2271.6|2269.6|2271.6|2270|2270.7|2269.4|30
1687899300000|2023-06-27 20:55:00|2271.4|2269.4|2270.3|2268.3|2271.6|2269.6|2270.1|2268.1|0
1687899600000|2023-06-27 21:00:00|2270.4|2268.4|2270.6|2268.6|2270.6|2268.6|2270.3|2268.3|8
1687899900000|2023-06-27 21:05:00|2270.7|2268.7|2270.7|2268.7|2270.8|2268.8|2270.7|2268.7|0
1687900200000|2023-06-27 21:10:00|2270.8|2268.8|2270.5|2268.5|2270.8|2268.8|2270.3|2268.3|0
1687900500000|2023-06-27 21:15:00|2270.4|2268.4|2270.5|2268.5|2270.5|2268.5|2270.2|2268.2|0
1687900800000|2023-06-27 21:20:00|2270.4|2268.4|2270.5|2268.5|2270.5|2268.5|2270.3|2268.3|0
1687901100000|2023-06-27 21:25:00|2270.4|2268.4|2270.4|2268.4|2270.5|2268.5|2270.4|2268.4|0
1687901700000|2023-06-27 21:35:00|2270.5|2268.5|2270.4|2268.4|2270.5|2268.5|2270.4|2268.4|0
1687902000000|2023-06-27 21:40:00|2270.3|2268.3|2270.4|2268.4|2270.4|2268.4|2270.3|2268.3|0
1687902300000|2023-06-27 21:45:00|2270.5|2268.5|2270.4|2268.4|2270.5|2268.5|2270.4|2268.4|0
1687902600000|2023-06-27 21:50:00|2270.3|2268.3|2270.2|2268.2|2270.3|2268.3|2270.2|2268.2|0
1687902900000|2023-06-27 21:55:00|2270.3|2268.3|2270.4|2268.4|2270.4|2268.4|2270.3|2268.3|0
1687903200000|2023-06-27 22:00:00|2270.3|2268.3|2269.9|2267.9|2270.4|2268.4|2269.8|2267.8|0
1687903500000|2023-06-27 22:05:00|2270.1|2268.1|2270|2268|2270.1|2268.1|2270|2268|0
1687903800000|2023-06-27 22:10:00|2270.1|2268.1|2269.6|2267.6|2270.1|2268.1|2269.6|2267.6|0
1687904100000|2023-06-27 22:15:00|2269.5|2267.5|2269.4|2267.4|2269.5|2267.5|2269.4|2267.4|0
1687904400000|2023-06-27 22:20:00|2269.6|2267.6|2270|2268|2270|2268|2269.6|2267.6|0
1687904700000|2023-06-27 22:25:00|2269.8|2267.8|2269.3|2267.3|2270|2268|2269.2|2267.2|0
1687905000000|2023-06-27 22:30:00|2269.2|2267.2|2269.8|2267.8|2269.8|2267.8|2269.2|2267.2|0
1687905300000|2023-06-27 22:35:00|2269.7|2267.7|2269.4|2267.4|2269.7|2267.7|2269.3|2267.3|0
1687905600000|2023-06-27 22:40:00|2269.2|2267.2|2269.2|2267.2|2269.3|2267.3|2269.2|2267.2|0
1687905900000|2023-06-27 22:45:00|2269.1|2267.1|2269.3|2267.3|2269.3|2267.3|2269|2267|0
1687906200000|2023-06-27 22:50:00|2269.2|2267.2|2268.6|2266.6|2269.2|2267.2|2268.6|2266.6|0
1687906500000|2023-06-27 22:55:00|2269|2267|2266.6|2264.6|2269|2267|2265.5|2263.5|0
1687906800000|2023-06-27 23:00:00|2266.3|2264.3|2266.7|2264.7|2267|2265|2265.8|2263.8|0
1687907100000|2023-06-27 23:05:00|2266.6|2264.6|2266|2264|2266.7|2264.7|2266|2264|0
1687907400000|2023-06-27 23:10:00|2265.9|2263.9|2265.8|2263.8|2266|2264|2265.8|2263.8|0
1687907700000|2023-06-27 23:15:00|2265.9|2263.9|2265.9|2263.9|2266.2|2264.2|2265.6|2263.6|0
1687908000000|2023-06-27 23:20:00|2266.2|2264.2|2266.8|2264.8|2267.1|2265.1|2266.2|2264.2|0
1687908300000|2023-06-27 23:25:00|2266.7|2264.7|2266.8|2264.8|2266.8|2264.8|2266.2|2264.2|0
1687908600000|2023-06-27 23:30:00|2266.7|2264.7|2267.1|2265.1|2267.1|2265.1|2265.8|2263.8|0
1687908900000|2023-06-27 23:35:00|2266.5|2264.5|2267.9|2265.9|2268|2266|2266.2|2264.2|0
1687909200000|2023-06-27 23:40:00|2267.7|2265.7|2265.6|2263.6|2267.7|2265.7|2264.7|2262.7|0
1687909500000|2023-06-27 23:45:00|2265.4|2263.4|2268.2|2267|2268.2|2267|2263.2|2262|1016
1687909800000|2023-06-27 23:50:00|2268.7|2267.5|2269.7|2268.5|2270.2|2269|2267.7|2266.5|371
1687910100000|2023-06-27 23:55:00|2269.2|2268|2269.7|2268.5|2270.2|2269|2268.7|2267.5|254
1687910400000|2023-06-28 00:00:00|2269.5|2268.7|2271.7|2270.9|2277|2276.2|2269.5|2268.7|2895
1687910700000|2023-06-28 00:05:00|2271.5|2270.7|2277|2276.2|2278|2277.2|2270|2269.2|1770
1687911000000|2023-06-28 00:10:00|2277.5|2276.7|2277|2276.2|2278|2277.2|2274.2|2273.4|775
1687911300000|2023-06-28 00:15:00|2276.5|2275.7|2274.5|2273.7|2277.5|2276.7|2273.5|2272.7|581
1687911600000|2023-06-28 00:20:00|2274|2273.2|2273.2|2272.4|2274|2273.2|2271.5|2270.7|542
1687911900000|2023-06-28 00:25:00|2273.5|2272.7|2274|2273.2|2276|2275.2|2273.5|2272.7|521
1687912200000|2023-06-28 00:30:00|2273.7|2272.9|2274.5|2273.7|2275.5|2274.7|2272|2271.2|640
1687912500000|2023-06-28 00:35:00|2274.7|2273.9|2270.5|2269.7|2274.7|2273.9|2270|2269.2|376
1687912800000|2023-06-28 00:40:00|2271|2270.2|2271|2270.2|2272|2271.2|2270|2269.2|347
1687913100000|2023-06-28 00:45:00|2271.5|2270.7|2275.5|2274.7|2276|2275.2|2271.5|2270.7|364
1687913400000|2023-06-28 00:50:00|2275|2274.2|2275|2274.2|2276|2275.2|2274|2273.2|322
1687913700000|2023-06-28 00:55:00|2274.7|2273.9|2274|2273.2|2275|2274.2|2273.5|2272.7|312
1687914000000|2023-06-28 01:00:00|2274.5|2273.7|2277|2276.2|2277|2276.2|2272.5|2271.7|664
1687914300000|2023-06-28 01:05:00|2276.5|2275.7|2274.5|2273.7|2277|2276.2|2274|2273.2|437
1687914600000|2023-06-28 01:10:00|2275|2274.2|2274.5|2273.7|2276.5|2275.7|2274.5|2273.7|365
1687914900000|2023-06-28 01:15:00|2275|2274.2|2268.7|2267.9|2275|2274.2|2267.5|2266.7|818
1687915200000|2023-06-28 01:20:00|2269|2268.2|2270|2269.2|2271.5|2270.7|2268.5|2267.7|437
1687915500000|2023-06-28 01:25:00|2270.2|2269.4|2274.5|2273.7|2274.5|2273.7|2270|2269.2|514
1687915800000|2023-06-28 01:30:00|2274.7|2273.9|2272.5|2271.7|2276|2275.2|2272|2271.2|442
1687916100000|2023-06-28 01:35:00|2272|2271.2|2275.5|2274.7|2276|2275.2|2272|2271.2|325
1687916400000|2023-06-28 01:40:00|2275.7|2274.9|2273.5|2272.7|2276|2275.2|2273.5|2272.7|283
1687916700000|2023-06-28 01:45:00|2274|2273.2|2276.5|2275.7|2277|2276.2|2274|2273.2|355
1687917000000|2023-06-28 01:50:00|2276.7|2275.9|2276|2275.2|2277|2276.2|2274.5|2273.7|225
1687917300000|2023-06-28 01:55:00|2275.5|2274.7|2273.5|2272.7|2276|2275.2|2273.5|2272.7|200
1687917600000|2023-06-28 02:00:00|2273.7|2272.9|2273.5|2272.7|2274|2273.2|2272.7|2271.9|248
1687917900000|2023-06-28 02:05:00|2273.7|2272.9|2274.5|2273.7|2275|2274.2|2273.5|2272.7|355
1687918200000|2023-06-28 02:10:00|2274|2273.2|2274.5|2273.7|2275|2274.2|2274|2273.2|621
1687918500000|2023-06-28 02:15:00|2275|2274.2|2274|2273.2|2275|2274.2|2273|2272.2|250
1687918800000|2023-06-28 02:20:00|2273.7|2272.9|2275.5|2274.7|2276|2275.2|2273.5|2272.7|473
1687919100000|2023-06-28 02:25:00|2275|2274.2|2279|2278.2|2279|2278.2|2275|2274.2|1062
1687919400000|2023-06-28 02:30:00|2279.2|2278.4|2281|2280.2|2282|2281.2|2279.2|2278.4|525
1687919700000|2023-06-28 02:35:00|2281.5|2280.7|2283.5|2282.7|2286|2285.2|2281.5|2280.7|760
1687920000000|2023-06-28 02:40:00|2283.7|2282.9|2286|2285.2|2288|2287.2|2283.7|2282.9|1209
1687920300000|2023-06-28 02:45:00|2286.5|2285.7|2285|2284.2|2286.5|2285.7|2284.2|2283.4|946
1687920600000|2023-06-28 02:50:00|2285.5|2284.7|2285|2284.2|2286|2285.2|2284.5|2283.7|804
1687920900000|2023-06-28 02:55:00|2284.5|2283.7|2285.5|2284.7|2286|2285.2|2284|2283.2|527
1687921200000|2023-06-28 03:00:00|2285.7|2284.9|2286.2|2285.4|2287|2286.2|2285|2284.2|375
1687921500000|2023-06-28 03:05:00|2286|2285.2|2286.5|2285.7|2287.7|2286.9|2286|2285.2|718
1687921800000|2023-06-28 03:10:00|2287|2286.2|2287.5|2286.7|2288|2287.2|2287|2286.2|234
1687922100000|2023-06-28 03:15:00|2287.2|2286.4|2287.5|2286.7|2287.5|2286.7|2286.5|2285.7|587
1687922400000|2023-06-28 03:20:00|2287.2|2286.4|2288.5|2287.7|2288.5|2287.7|2287|2286.2|303
1687922700000|2023-06-28 03:25:00|2288.2|2287.4|2287.5|2286.7|2288.2|2287.4|2287.5|2286.7|290
1687923000000|2023-06-28 03:30:00|2287|2286.2|2289|2288.2|2289.2|2288.4|2286.5|2285.7|1069
1687923300000|2023-06-28 03:35:00|2289.2|2288.4|2291|2290.2|2293|2292.2|2289.2|2288.4|1445
1687923600000|2023-06-28 03:40:00|2290.5|2289.7|2292.5|2291.7|2293|2292.2|2290|2289.2|1334
1687923900000|2023-06-28 03:45:00|2292.7|2291.9|2291.5|2290.7|2294|2293.2|2290.5|2289.7|870
1687924200000|2023-06-28 03:50:00|2292|2291.2|2293|2292.2|2293|2292.2|2291|2290.2|662
1687924500000|2023-06-28 03:55:00|2293.5|2292.7|2293.5|2292.7|2293.5|2292.7|2291|2290.2|873
1687924800000|2023-06-28 04:00:00|2293.7|2292.9|2293.5|2292.7|2294.5|2293.7|2291|2290.2|972
1687925100000|2023-06-28 04:05:00|2293|2292.2|2293|2292.2|2294|2293.2|2292|2291.2|418
1687925400000|2023-06-28 04:10:00|2293.2|2292.4|2292.5|2291.7|2293.5|2292.7|2292.5|2291.7|269
1687925700000|2023-06-28 04:15:00|2292.2|2291.4|2292.5|2291.7|2293|2292.2|2291.5|2290.7|523
1687926000000|2023-06-28 04:20:00|2292|2291.2|2291.5|2290.7|2292.5|2291.7|2291|2290.2|312
1687926300000|2023-06-28 04:25:00|2292|2291.2|2290.5|2289.7|2292|2291.2|2290|2289.2|276
1687926600000|2023-06-28 04:30:00|2290.2|2289.4|2292|2291.2|2292.5|2291.7|2290|2289.2|306
1687926900000|2023-06-28 04:35:00|2291.5|2290.7|2291.5|2290.7|2292.5|2291.7|2291.5|2290.7|240
1687927200000|2023-06-28 04:40:00|2291|2290.2|2291.5|2290.7|2292|2291.2|2291|2290.2|290
1687927500000|2023-06-28 04:45:00|2292|2291.2|2291|2290.2|2292|2291.2|2290.5|2289.7|172
1687927800000|2023-06-28 04:50:00|2290.7|2289.9|2291|2290.2|2291|2290.2|2290.5|2289.7|182
1687928100000|2023-06-28 04:55:00|2291.5|2290.7|2291.5|2290.7|2292|2291.2|2291.5|2290.7|306
1687928400000|2023-06-28 05:00:00|2291|2290.2|2293|2292.2|2293.5|2292.7|2291|2290.2|331
1687928700000|2023-06-28 05:05:00|2292.5|2291.7|2293|2292.2|2293|2292.2|2292.5|2291.7|332
1687929000000|2023-06-28 05:10:00|2292.7|2291.9|2293|2292.2|2293|2292.2|2292|2291.2|362
1687929300000|2023-06-28 05:15:00|2292.5|2291.7|2293|2292.2|2293|2292.2|2292.5|2291.7|228
1687929600000|2023-06-28 05:20:00|2293.2|2292.4|2294.5|2293.7|2294.5|2293.7|2293.2|2292.4|407
1687929900000|2023-06-28 05:25:00|2295|2294.2|2295|2294.2|2295.5|2294.7|2294.5|2293.7|314
1687930200000|2023-06-28 05:30:00|2295.5|2294.7|2295|2294.2|2295.5|2294.7|2293|2292.2|848
1687930500000|2023-06-28 05:35:00|2294.5|2293.7|2295.5|2294.7|2295.5|2294.7|2294.5|2293.7|572
1687930800000|2023-06-28 05:40:00|2296|2295.2|2297.5|2296.7|2297.5|2296.7|2296|2295.2|937
1687931100000|2023-06-28 05:45:00|2297|2296.2|2296.2|2295.4|2297|2296.2|2295.5|2294.7|846
1687931400000|2023-06-28 05:50:00|2296.5|2295.7|2297.5|2296.7|2298|2297.2|2296|2295.2|938
1687931700000|2023-06-28 05:55:00|2297.2|2296.4|2298.2|2297.4|2298.2|2297.4|2296.5|2295.7|3154
1687932000000|2023-06-28 06:00:00|2295.3|2294.5|2296.1|2295.3|2296.6|2295.8|2295.1|2294.3|4557
1687932300000|2023-06-28 06:05:00|2296.6|2295.8|2295.2|2293.2|2296.6|2295.8|2294.1|2293.2|1162
1687932600000|2023-06-28 06:10:00|2295.1|2293.1|2297.3|2295.3|2297.3|2295.3|2293.7|2291.7|4
1687932900000|2023-06-28 06:15:00|2297.1|2295.1|2297.2|2295.2|2297.6|2295.6|2296.7|2294.7|526
1687933200000|2023-06-28 06:20:00|2297.3|2295.3|2296.6|2294.6|2297.5|2295.5|2296.6|2294.6|0
1687933500000|2023-06-28 06:25:00|2296.4|2294.4|2296.4|2294.4|2296.6|2294.6|2295.7|2293.7|0
1687933800000|2023-06-28 06:30:00|2296.3|2294.3|2295.7|2293.7|2296.9|2294.9|2295.7|2293.7|0
1687934100000|2023-06-28 06:35:00|2295.9|2293.9|2295.7|2293.7|2296|2294|2295.6|2293.6|0
1687934400000|2023-06-28 06:40:00|2295.6|2293.6|2295.1|2293.1|2295.7|2293.7|2294.8|2292.8|0
1687934700000|2023-06-28 06:45:00|2294.8|2292.8|2294.8|2292.8|2294.9|2292.9|2294.4|2292.4|0
1687935000000|2023-06-28 06:50:00|2295.1|2293.1|2295.6|2293.6|2295.7|2293.7|2294.8|2292.8|0
1687935300000|2023-06-28 06:55:00|2295.7|2293.7|2296.3|2294.3|2296.6|2294.6|2295.4|2293.4|0
1687935600000|2023-06-28 07:00:00|2296|2294|2295.6|2293.6|2296.6|2294.6|2295|2293|0
1687935900000|2023-06-28 07:05:00|2295.9|2293.9|2294.5|2292.5|2296.4|2294.4|2294.4|2292.4|0
1687936200000|2023-06-28 07:10:00|2294.4|2292.4|2294.8|2292.8|2295.4|2293.4|2294.4|2292.4|0
1687936500000|2023-06-28 07:15:00|2295|2293|2296.4|2294.4|2296.9|2294.9|2295|2293|0
1687936800000|2023-06-28 07:20:00|2296.6|2294.6|2295.8|2293.8|2296.6|2294.6|2295.2|2293.2|0
1687937100000|2023-06-28 07:25:00|2296|2294|2298.2|2296.2|2298.5|2296.5|2296|2294|0
1687937400000|2023-06-28 07:30:00|2298.3|2296.3|2299.3|2298.1|2299.8|2298.6|2298|2296.3|723
1687937700000|2023-06-28 07:35:00|2299.5|2298.3|2299.8|2298.6|2300.3|2299.1|2299.3|2298.1|198
1687938000000|2023-06-28 07:40:00|2298.8|2297.6|2299.8|2298.6|2300.8|2299.6|2298.8|2297.6|546
1687938300000|2023-06-28 07:45:00|2299.3|2298.1|2298.8|2297.6|2299.5|2298.3|2298.3|2297.1|139
1687938600000|2023-06-28 07:50:00|2298.3|2297.1|2297.3|2296.1|2298.5|2297.3|2297.3|2296.1|84
1687938900000|2023-06-28 07:55:00|2297.5|2296.3|2296.8|2295.6|2298.3|2297.1|2296.5|2295.3|102
1687939200000|2023-06-28 08:00:00|2296.5|2295.3|2295.8|2294.6|2296.5|2295.3|2295.8|2294.6|126
1687939500000|2023-06-28 08:05:00|2295.5|2294.3|2296.8|2295.6|2296.8|2295.6|2295.5|2294.3|92
1687939800000|2023-06-28 08:10:00|2296.5|2295.3|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|81
1687940100000|2023-06-28 08:15:00|2297|2295.8|2295.8|2294.6|2297|2295.8|2295.8|2294.6|111
1687940400000|2023-06-28 08:20:00|2296.3|2295.1|2297.8|2296.6|2298.3|2297.1|2296.3|2295.1|151
1687940700000|2023-06-28 08:25:00|2298|2296.8|2296.8|2295.6|2298.3|2297.1|2296.3|2295.1|124
1687941000000|2023-06-28 08:30:00|2296.5|2295.3|2295.3|2294.1|2296.8|2295.6|2295.3|2294.1|90
1687941300000|2023-06-28 08:35:00|2294.8|2293.6|2293.8|2292.6|2295.3|2294.1|2293.3|2292.1|136
1687941600000|2023-06-28 08:40:00|2293.5|2292.3|2293.5|2292.3|2294.3|2293.1|2292.8|2291.6|100
1687941900000|2023-06-28 08:45:00|2293.3|2292.1|2291.8|2290.6|2293.3|2292.1|2291.8|2290.6|247
1687942200000|2023-06-28 08:50:00|2291.5|2290.3|2290.8|2289.6|2291.8|2290.6|2290.8|2289.6|113
1687942500000|2023-06-28 08:55:00|2291|2289.8|2290.8|2289.6|2291.3|2290.1|2290.3|2289.1|191
1687942800000|2023-06-28 09:00:00|2290.3|2289.1|2292.3|2291.1|2292.3|2291.1|2290.3|2289.1|191
1687943100000|2023-06-28 09:05:00|2292.5|2291.3|2292.8|2291.6|2293.3|2292.1|2292.3|2291.1|92
1687943400000|2023-06-28 09:10:00|2293|2291.8|2292.5|2291.3|2293.5|2292.3|2292.3|2291.1|22
1687943700000|2023-06-28 09:15:00|2292.3|2291.1|2291|2289.8|2292.8|2291.6|2290.8|2289.6|62
1687944000000|2023-06-28 09:20:00|2291.3|2290.1|2291.8|2290.6|2291.8|2290.6|2290.8|2289.6|47
1687944300000|2023-06-28 09:25:00|2291.3|2290.1|2292.3|2291.1|2292.5|2291.3|2291.3|2290.1|58
1687944600000|2023-06-28 09:30:00|2291.8|2290.6|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|282
1687944900000|2023-06-28 09:35:00|2291.8|2290.6|2292.8|2291.6|2293.3|2292.1|2291.8|2290.6|188
1687945200000|2023-06-28 09:40:00|2292.3|2291.1|2293|2291.8|2293.3|2292.1|2292.3|2291.1|90
1687945500000|2023-06-28 09:45:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|42
1687945800000|2023-06-28 09:50:00|2292.8|2291.6|2291.8|2290.6|2293|2291.8|2291.8|2290.6|38
1687946100000|2023-06-28 09:55:00|2292.3|2291.1|2292.8|2291.6|2292.8|2291.6|2292|2290.8|8
1687946400000|2023-06-28 10:00:00|2293|2291.8|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|20
1687946700000|2023-06-28 10:05:00|2293.5|2292.3|2293.8|2292.6|2294.3|2293.1|2293.5|2292.3|119
1687947000000|2023-06-28 10:10:00|2294|2292.8|2294.3|2293.1|2294.8|2293.6|2293.8|2292.6|35
1687947300000|2023-06-28 10:15:00|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|15
1687947600000|2023-06-28 10:20:00|2294.5|2293.3|2295.3|2294.1|2295.3|2294.1|2294.5|2293.3|15
1687947900000|2023-06-28 10:25:00|2295.8|2294.6|2297.3|2296.1|2297.3|2296.1|2295.3|2294.1|57
1687948200000|2023-06-28 10:30:00|2296.8|2295.6|2297.8|2296.6|2297.8|2296.6|2296.8|2295.6|33
1687948500000|2023-06-28 10:35:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.8|2295.6|44
1687948800000|2023-06-28 10:40:00|2296.5|2295.3|2294.8|2293.6|2296.5|2295.3|2294.3|2293.1|140
1687949100000|2023-06-28 10:45:00|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|2294.3|2293.1|57
1687949400000|2023-06-28 10:50:00|2294.8|2293.6|2295.8|2294.6|2295.8|2294.6|2294.8|2293.6|49
1687949700000|2023-06-28 10:55:00|2295.5|2294.3|2295.3|2294.1|2295.5|2294.3|2294.8|2293.6|105
1687950000000|2023-06-28 11:00:00|2295.5|2294.3|2296.3|2295.1|2296.8|2295.6|2295.5|2294.3|20
1687950300000|2023-06-28 11:05:00|2295.8|2294.6|2296.5|2295.3|2296.8|2295.6|2295.8|2294.6|29
1687950600000|2023-06-28 11:10:00|2296.8|2295.6|2296.8|2295.6|2297.3|2296.1|2296.5|2295.3|34
1687950900000|2023-06-28 11:15:00|2297|2295.8|2297.8|2296.6|2297.8|2296.6|2297|2295.8|43
1687951200000|2023-06-28 11:20:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2297|2295.8|23
1687951500000|2023-06-28 11:25:00|2297|2295.8|2296.8|2295.6|2297.3|2296.1|2296.8|2295.6|21
1687951800000|2023-06-28 11:30:00|2296.5|2295.3|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|30
1687952100000|2023-06-28 11:35:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|130
1687952400000|2023-06-28 11:40:00|2297|2295.8|2297.3|2296.1|2297.3|2296.1|2296.8|2295.6|6
1687952700000|2023-06-28 11:45:00|2297|2295.8|2297.3|2296.1|2297.3|2296.1|2296.8|2295.6|58
1687953000000|2023-06-28 11:50:00|2296.8|2295.6|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|133
1687953300000|2023-06-28 11:55:00|2296.5|2295.3|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|177
1687953600000|2023-06-28 12:00:00|2296.8|2295.6|2295.8|2294.6|2296.8|2295.6|2295.8|2294.6|56
1687953900000|2023-06-28 12:05:00|2296|2294.8|2296.8|2295.6|2297.3|2296.1|2296|2294.8|26
1687954200000|2023-06-28 12:10:00|2296.3|2295.1|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|22
1687954500000|2023-06-28 12:15:00|2296.3|2295.1|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|13
1687954800000|2023-06-28 12:20:00|2296.5|2295.3|2297.3|2296.1|2297.3|2296.1|2296.3|2295.1|16
1687955100000|2023-06-28 12:25:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2297.3|2296.1|64
1687955400000|2023-06-28 12:30:00|2297.5|2296.3|2297.8|2296.6|2297.8|2296.6|2297.3|2296.1|24
1687955700000|2023-06-28 12:35:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|19
1687956000000|2023-06-28 12:40:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2295.8|2294.6|46
1687956300000|2023-06-28 12:45:00|2296|2294.8|2294.8|2293.6|2296|2294.8|2294.8|2293.6|55
1687956600000|2023-06-28 12:50:00|2294.5|2293.3|2295.3|2294.1|2295.3|2294.1|2294.3|2293.1|16
1687956900000|2023-06-28 12:55:00|2295|2293.8|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|20
1687957200000|2023-06-28 13:00:00|2295.3|2294.1|2295.8|2294.6|2295.8|2294.6|2295.3|2294.1|32
1687957500000|2023-06-28 13:05:00|2295.5|2294.3|2294.3|2293.1|2295.5|2294.3|2294.3|2293.1|10
1687957800000|2023-06-28 13:10:00|2294.5|2293.3|2294.3|2293.1|2294.8|2293.6|2294.3|2293.1|9
1687958100000|2023-06-28 13:15:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|20
1687958400000|2023-06-28 13:20:00|2294.3|2293.1|2295.3|2294.1|2295.3|2294.1|2294.3|2293.1|51
1687958700000|2023-06-28 13:25:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|72
1687959000000|2023-06-28 13:30:00|2295|2293.8|2295.8|2294.6|2295.8|2294.6|2293.8|2292.6|155
1687959300000|2023-06-28 13:35:00|2295.5|2294.3|2294.8|2293.6|2295.8|2294.6|2294.3|2293.1|260
1687959600000|2023-06-28 13:40:00|2294.3|2293.1|2295.8|2294.6|2296.3|2295.1|2294.3|2293.1|104
1687959900000|2023-06-28 13:45:00|2295.3|2294.1|2293.8|2292.6|2295.8|2294.6|2292.8|2291.6|144
1687960200000|2023-06-28 13:50:00|2293.5|2292.3|2295.3|2294.1|2295.8|2294.6|2291.8|2290.6|190
1687960500000|2023-06-28 13:55:00|2295.5|2294.3|2296.8|2295.6|2297.3|2296.1|2294.8|2293.6|326
1687960800000|2023-06-28 14:00:00|2296.3|2295.1|2297.8|2296.6|2298.3|2297.1|2296.3|2295.1|373
1687961100000|2023-06-28 14:05:00|2297.3|2296.1|2300.8|2299.6|2300.8|2299.6|2297.3|2296.1|287
1687961400000|2023-06-28 14:10:00|2300.3|2299.1|2301.8|2300.6|2301.8|2300.6|2299.8|2298.6|374
1687961700000|2023-06-28 14:15:00|2301.5|2300.3|2303.8|2302.6|2303.8|2302.6|2300.8|2299.6|296
1687962000000|2023-06-28 14:20:00|2304|2302.8|2301.8|2300.6|2304.8|2303.6|2301.3|2300.1|342
1687962300000|2023-06-28 14:25:00|2302.3|2301.1|2303|2301.8|2303.3|2302.1|2301.3|2300.1|138
1687962600000|2023-06-28 14:30:00|2302.8|2301.6|2301.3|2300.1|2303.3|2302.1|2301.3|2300.1|129
1687962900000|2023-06-28 14:35:00|2301.5|2300.3|2300.8|2299.6|2302.3|2301.1|2300.8|2299.6|175
1687963200000|2023-06-28 14:40:00|2300.3|2299.1|2298.8|2297.6|2300.8|2299.6|2298.8|2297.6|243
1687963500000|2023-06-28 14:45:00|2299.3|2298.1|2298.8|2297.6|2299.3|2298.1|2297.8|2296.6|155
1687963800000|2023-06-28 14:50:00|2299.3|2298.1|2298.8|2297.6|2299.8|2298.6|2298.3|2297.1|75
1687964100000|2023-06-28 14:55:00|2298.3|2297.1|2296.8|2295.6|2298.8|2297.6|2296.8|2295.6|134
1687964400000|2023-06-28 15:00:00|2297.3|2296.1|2297.8|2296.6|2298.3|2297.1|2296.5|2295.3|85
1687964700000|2023-06-28 15:05:00|2297.5|2296.3|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|74
1687965000000|2023-06-28 15:10:00|2297.5|2296.3|2295.8|2294.6|2297.8|2296.6|2295.3|2294.1|107
1687965300000|2023-06-28 15:15:00|2296|2294.8|2297.8|2296.6|2298.3|2297.1|2295.3|2294.1|108
1687965600000|2023-06-28 15:20:00|2297.3|2296.1|2296.3|2295.1|2298.3|2297.1|2296.3|2295.1|45
1687965900000|2023-06-28 15:25:00|2296|2294.8|2297.8|2296.6|2297.8|2296.6|2295.8|2294.6|153
1687966200000|2023-06-28 15:30:00|2298|2296.8|2299.3|2298.1|2300.3|2299.1|2298|2296.8|167
1687966500000|2023-06-28 15:35:00|2299.5|2298.3|2301.3|2300.1|2301.8|2300.6|2299.5|2298.3|185
1687966800000|2023-06-28 15:40:00|2300.8|2299.6|2302.3|2301.1|2302.3|2301.1|2300.8|2299.6|45
1687967100000|2023-06-28 15:45:00|2301.8|2300.6|2301.8|2300.6|2302.8|2301.6|2301.3|2300.1|86
1687967400000|2023-06-28 15:50:00|2301.3|2300.1|2301.3|2300.1|2301.8|2300.6|2300.8|2299.6|43
1687967700000|2023-06-28 15:55:00|2301.5|2300.3|2302.8|2301.6|2302.8|2301.6|2301.3|2300.1|34
1687968000000|2023-06-28 16:00:00|2302.5|2301.3|2302.3|2301.1|2302.5|2301.3|2301.3|2300.1|65
1687968300000|2023-06-28 16:05:00|2302.5|2301.3|2303.3|2302.1|2303.3|2302.1|2302.3|2301.1|85
1687968600000|2023-06-28 16:10:00|2303.8|2302.6|2304.8|2303.6|2304.8|2303.6|2303.8|2302.6|130
1687968900000|2023-06-28 16:15:00|2305.3|2304.1|2305.8|2304.6|2305.8|2304.6|2304.8|2303.6|151
1687969200000|2023-06-28 16:20:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.3|2303.1|136
1687969500000|2023-06-28 16:25:00|2304.8|2303.6|2303.5|2302.3|2304.8|2303.6|2303|2301.8|81
1687969800000|2023-06-28 16:30:00|2303.3|2302.1|2303.8|2302.6|2303.8|2302.6|2302.3|2301.1|73
1687970100000|2023-06-28 16:35:00|2304.3|2303.1|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|126
1687970400000|2023-06-28 16:40:00|2304|2302.8|2301.3|2300.1|2304.3|2303.1|2300.8|2299.6|75
1687970700000|2023-06-28 16:45:00|2301|2299.8|2301.3|2300.1|2302.3|2301.1|2299.8|2298.6|240
1687971000000|2023-06-28 16:50:00|2300.8|2299.6|2299.8|2298.6|2301.5|2300.3|2298.8|2297.6|67
1687971300000|2023-06-28 16:55:00|2299.3|2298.1|2300.8|2299.6|2301.3|2300.1|2298.8|2297.6|97
1687971600000|2023-06-28 17:00:00|2300.5|2299.3|2300.8|2299.6|2301.3|2300.1|2299.3|2298.1|97
1687971900000|2023-06-28 17:05:00|2301|2299.8|2301.3|2300.1|2302.3|2301.1|2300.8|2299.6|43
1687972200000|2023-06-28 17:10:00|2301|2299.8|2301.8|2300.6|2302.3|2301.1|2300.8|2299.6|87
1687972500000|2023-06-28 17:15:00|2301.5|2300.3|2302.3|2301.1|2302.3|2301.1|2300.8|2299.6|66
1687972800000|2023-06-28 17:20:00|2302|2300.8|2303.3|2302.1|2303.8|2302.6|2301.8|2300.6|47
1687973100000|2023-06-28 17:25:00|2303.5|2302.3|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|28
1687973400000|2023-06-28 17:30:00|2304.3|2303.1|2301.8|2300.6|2304.3|2303.1|2301.8|2300.6|83
1687973700000|2023-06-28 17:35:00|2302|2300.8|2302.8|2301.6|2303.3|2302.1|2302|2300.8|42
1687974000000|2023-06-28 17:40:00|2302.3|2301.1|2301.8|2300.6|2302.8|2301.6|2301.8|2300.6|33
1687974300000|2023-06-28 17:45:00|2302|2300.8|2301.3|2300.1|2302.3|2301.1|2300.8|2299.6|40
1687974600000|2023-06-28 17:50:00|2301|2299.8|2301.8|2300.6|2301.8|2300.6|2300.3|2299.1|26
1687974900000|2023-06-28 17:55:00|2302|2300.8|2302.3|2301.1|2302.8|2301.6|2301.3|2300.1|13
1687975200000|2023-06-28 18:00:00|2302.8|2301.6|2303.3|2302.1|2303.8|2302.6|2301.8|2300.6|30
1687975500000|2023-06-28 18:05:00|2303|2301.8|2303.3|2302.1|2303.3|2302.1|2302.8|2301.6|29
1687975800000|2023-06-28 18:10:00|2303.8|2302.6|2303.3|2302.1|2304.3|2303.1|2303.3|2302.1|27
1687976100000|2023-06-28 18:15:00|2303.5|2302.3|2303.8|2302.6|2303.8|2302.6|2303.3|2302.1|14
1687976400000|2023-06-28 18:20:00|2303.3|2302.1|2303.8|2302.6|2303.8|2302.6|2303.3|2302.1|18
1687976700000|2023-06-28 18:25:00|2304|2302.8|2303.8|2302.6|2304.3|2303.1|2303.3|2302.1|43
1687977000000|2023-06-28 18:30:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.3|2301.1|66
1687977300000|2023-06-28 18:35:00|2303.5|2302.3|2302.3|2301.1|2303.8|2302.6|2302|2300.8|41
1687977600000|2023-06-28 18:40:00|2302|2300.8|2303.8|2302.6|2304.3|2303.1|2301.8|2300.6|78
1687977900000|2023-06-28 18:45:00|2303.3|2302.1|2302.8|2301.6|2303.5|2302.3|2302.8|2301.6|84
1687978200000|2023-06-28 18:50:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|39
1687978500000|2023-06-28 18:55:00|2303|2301.8|2302.3|2301.1|2303.3|2302.1|2301.8|2300.6|89
1687978800000|2023-06-28 19:00:00|2302.8|2301.6|2301.8|2300.6|2302.8|2301.6|2301.8|2300.6|79
1687979100000|2023-06-28 19:05:00|2301.5|2300.3|2300.8|2299.6|2301.5|2300.3|2299.8|2298.6|107
1687979400000|2023-06-28 19:10:00|2301.3|2300.1|2302|2300.8|2302.3|2301.1|2301|2299.8|39
1687979700000|2023-06-28 19:15:00|2301.8|2300.6|2301.8|2300.6|2302.3|2301.1|2301.3|2300.1|39
1687980000000|2023-06-28 19:20:00|2302.3|2301.1|2302|2300.8|2302.3|2301.1|2301.3|2300.1|55
1687980300000|2023-06-28 19:25:00|2302.3|2301.1|2301.3|2300.1|2302.3|2301.1|2300.8|2299.6|35
1687980600000|2023-06-28 19:30:00|2301|2299.8|2300.8|2299.6|2301.8|2300.6|2300.8|2299.6|32
1687980900000|2023-06-28 19:35:00|2300.5|2299.3|2301.3|2300.1|2301.3|2300.1|2300.3|2299.1|49
1687981200000|2023-06-28 19:40:00|2300.8|2299.6|2300.8|2299.6|2301.8|2300.6|2300.8|2299.6|59
1687981500000|2023-06-28 19:45:00|2301|2299.8|2302.3|2301.1|2302.3|2301.1|2301|2299.8|108
1687981800000|2023-06-28 19:50:00|2301.8|2300.6|2301.3|2300.1|2301.8|2300.6|2301.3|2300.1|211
1687982100000|2023-06-28 19:55:00|2301.8|2300.6|2302.8|2301.6|2303.3|2302.1|2301.8|2300.6|535
1687982400000|2023-06-28 20:00:00|2303|2301.8|2304.3|2303.1|2305|2303.8|2302.5|2301.3|147
1687982700000|2023-06-28 20:05:00|2304|2302.8|2304.5|2303.3|2304.8|2303.6|2303.8|2302.6|88
1687983000000|2023-06-28 20:10:00|2304.3|2303.1|2304.3|2303.1|2304.8|2303.6|2303.8|2302.6|88
1687983300000|2023-06-28 20:15:00|2304.8|2303.6|2304.3|2303.1|2304.8|2303.6|2304.3|2303.1|11
1687983600000|2023-06-28 20:20:00|2304|2302.8|2304.3|2303.1|2304.3|2303.1|2303.8|2302.6|10
1687983900000|2023-06-28 20:25:00|2304.5|2303.3|2304.3|2303.1|2304.5|2303.3|2304.3|2303.1|35
1687984200000|2023-06-28 20:30:00|2303.8|2302.6|2303.8|2302.6|2303.8|2302.6|2303.8|2302.6|4
1687984500000|2023-06-28 20:35:00|2304.3|2303.1|2304.3|2303.1|2304.3|2303.1|2304.3|2303.1|3
1687984800000|2023-06-28 20:40:00|2304|2302.8|2303.8|2302.6|2304|2302.8|2303.8|2302.6|8
1687985100000|2023-06-28 20:45:00|2303.3|2302.1|2303.3|2302.1|2303.3|2302.1|2303.3|2302.1|8
1687985400000|2023-06-28 20:50:00|2303.5|2302.3|2304.4|2302.4|2304.4|2303.1|2303.5|2302.3|24
1687985700000|2023-06-28 20:55:00|2304.2|2302.2|2303.3|2301.3|2304.4|2302.4|2303.2|2301.2|0
1687986000000|2023-06-28 21:00:00|2303.4|2301.4|2303.5|2301.5|2303.5|2301.5|2303.4|2301.4|2
1687986300000|2023-06-28 21:05:00|2303.4|2301.4|2303.5|2301.5|2303.5|2301.5|2303.4|2301.4|0
1687986600000|2023-06-28 21:10:00|2303.6|2301.6|2303.5|2301.5|2303.6|2301.6|2303.5|2301.5|0
1687986900000|2023-06-28 21:15:00|2303.6|2301.6|2303.6|2301.6|2303.6|2301.6|2303.6|2301.6|0
1687987200000|2023-06-28 21:20:00|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|0
1687987800000|2023-06-28 21:30:00|2303.6|2301.6|2303.6|2301.6|2303.7|2301.7|2303.6|2301.6|0
1687988100000|2023-06-28 21:35:00|2303.5|2301.5|2303.5|2301.5|2303.5|2301.5|2303.3|2301.3|0
1687988400000|2023-06-28 21:40:00|2303.7|2301.7|2303.7|2301.7|2303.7|2301.7|2303.6|2301.6|0
1687988700000|2023-06-28 21:45:00|2303.6|2301.6|2303.6|2301.6|2303.6|2301.6|2303.6|2301.6|0
1687989000000|2023-06-28 21:50:00|2303.7|2301.7|2303.7|2301.7|2303.7|2301.7|2303.7|2301.7|0
1687989300000|2023-06-28 21:55:00|2303.6|2301.6|2303.7|2301.7|2303.7|2301.7|2303.6|2301.6|0
1687989600000|2023-06-28 22:00:00|2303.6|2301.6|2304|2302|2304.2|2302.2|2303.3|2301.3|0
1687989900000|2023-06-28 22:05:00|2304.1|2302.1|2304|2302|2304.2|2302.2|2304|2302|0
1687990200000|2023-06-28 22:10:00|2304.1|2302.1|2304.1|2302.1|2304.1|2302.1|2304|2302|0
1687990500000|2023-06-28 22:15:00|2304.3|2302.3|2305.5|2303.5|2305.5|2303.5|2304.3|2302.3|0
1687990800000|2023-06-28 22:20:00|2305.4|2303.4|2305.7|2303.7|2305.7|2303.7|2305.1|2303.1|0
1687991100000|2023-06-28 22:25:00|2305.8|2303.8|2306.2|2304.2|2306.4|2304.4|2305.8|2303.8|0
1687991400000|2023-06-28 22:30:00|2306.1|2304.1|2305.5|2303.5|2306.4|2304.4|2305.5|2303.5|0
1687991700000|2023-06-28 22:35:00|2305.6|2303.6|2305.5|2303.5|2305.6|2303.6|2305.5|2303.5|0
1687992000000|2023-06-28 22:40:00|2305.6|2303.6|2305.6|2303.6|2305.6|2303.6|2305.5|2303.5|0
1687992300000|2023-06-28 22:45:00|2305.5|2303.5|2305.7|2303.7|2305.8|2303.8|2305.5|2303.5|0
1687992600000|2023-06-28 22:50:00|2305.9|2303.9|2305.7|2303.7|2305.9|2303.9|2305.7|2303.7|0
1687992900000|2023-06-28 22:55:00|2306.6|2304.6|2306.6|2304.6|2306.7|2304.7|2306.1|2304.1|0
1687993200000|2023-06-28 23:00:00|2306.7|2304.7|2307.7|2305.7|2308.2|2306.2|2306.7|2304.7|0
1687993500000|2023-06-28 23:05:00|2307.6|2305.6|2307|2305|2307.6|2305.6|2307|2305|0
1687993800000|2023-06-28 23:10:00|2307.2|2305.2|2307.2|2305.2|2307.5|2305.5|2307.2|2305.2|0
1687994100000|2023-06-28 23:15:00|2307.3|2305.3|2308.1|2306.1|2308.5|2306.5|2307.3|2305.3|0
1687994400000|2023-06-28 23:20:00|2308|2306|2307.4|2305.4|2308|2306|2306.4|2304.4|0
1687994700000|2023-06-28 23:25:00|2307.6|2305.6|2307.3|2305.3|2308|2306|2306.8|2304.8|0
1687995000000|2023-06-28 23:30:00|2306.9|2304.9|2308.8|2306.8|2309.3|2307.3|2306.9|2304.9|0
1687995300000|2023-06-28 23:35:00|2309|2307|2308.4|2306.4|2309|2307|2308|2306|0
1687995600000|2023-06-28 23:40:00|2308.1|2306.1|2307.4|2305.4|2308.5|2306.5|2307.2|2305.2|0
1687995900000|2023-06-28 23:45:00|2307.5|2305.5|2304.8|2303.6|2307.7|2306.3|2304.5|2303.3|587
1687996200000|2023-06-28 23:50:00|2305|2303.8|2303.8|2302.6|2305.3|2304.1|2303.3|2302.1|363
1687996500000|2023-06-28 23:55:00|2303.5|2302.3|2303.3|2302.1|2303.8|2302.6|2302.3|2301.1|376
1687996800000|2023-06-29 00:00:00|2303.1|2302.3|2305.3|2304.5|2308.1|2307.3|2303.1|2302.3|2434
1687997100000|2023-06-29 00:05:00|2305.1|2304.3|2307.8|2307|2309.1|2308.3|2304.6|2303.8|1135
1687997400000|2023-06-29 00:10:00|2308.1|2307.3|2307.1|2306.3|2308.6|2307.8|2304.6|2303.8|1016
1687997700000|2023-06-29 00:15:00|2307.3|2306.5|2307.1|2306.3|2308.1|2307.3|2305.6|2304.8|688
1687998000000|2023-06-29 00:20:00|2307.6|2306.8|2310.8|2310|2311.1|2310.3|2307.1|2306.3|689
1687998300000|2023-06-29 00:25:00|2310.6|2309.8|2311.8|2311|2313.1|2312.3|2310.1|2309.3|968
1687998600000|2023-06-29 00:30:00|2311.6|2310.8|2310.6|2309.8|2312.1|2311.3|2310.1|2309.3|802
1687998900000|2023-06-29 00:35:00|2311.1|2310.3|2310.6|2309.8|2311.1|2310.3|2309.1|2308.3|430
1687999200000|2023-06-29 00:40:00|2310.8|2310|2310.1|2309.3|2311.1|2310.3|2309.1|2308.3|554
1687999500000|2023-06-29 00:45:00|2310.3|2309.5|2312.3|2311.5|2312.6|2311.8|2309.6|2308.8|523
1687999800000|2023-06-29 00:50:00|2312.6|2311.8|2311.6|2310.8|2312.6|2311.8|2311.1|2310.3|415
1688000100000|2023-06-29 00:55:00|2312.1|2311.3|2309.1|2308.3|2312.6|2311.8|2309.1|2308.3|553
1688000400000|2023-06-29 01:00:00|2309.6|2308.8|2309.6|2308.8|2309.6|2308.8|2307.1|2306.3|949
1688000700000|2023-06-29 01:05:00|2309.8|2309|2306.6|2305.8|2310.1|2309.3|2306.1|2305.3|566
1688001000000|2023-06-29 01:10:00|2306.3|2305.5|2306.3|2305.5|2308.1|2307.3|2306.1|2305.3|442
1688001300000|2023-06-29 01:15:00|2306.1|2305.3|2306.1|2305.3|2306.6|2305.8|2303.1|2302.3|625
1688001600000|2023-06-29 01:20:00|2305.6|2304.8|2303.6|2302.8|2305.6|2304.8|2303.1|2302.3|589
1688001900000|2023-06-29 01:25:00|2304.1|2303.3|2307.1|2306.3|2307.6|2306.8|2304.1|2303.3|587
1688002200000|2023-06-29 01:30:00|2306.6|2305.8|2305.1|2304.3|2307.6|2306.8|2305.1|2304.3|460
1688002500000|2023-06-29 01:35:00|2304.6|2303.8|2308.3|2307.5|2309.6|2308.8|2304.6|2303.8|738
1688002800000|2023-06-29 01:40:00|2308.6|2307.8|2307.6|2306.8|2308.6|2307.8|2306.1|2305.3|496
1688003100000|2023-06-29 01:45:00|2308.1|2307.3|2307.1|2306.3|2309.1|2308.3|2306.6|2305.8|641
1688003400000|2023-06-29 01:50:00|2307.6|2306.8|2309.1|2308.3|2309.6|2308.8|2307.6|2306.8|332
1688003700000|2023-06-29 01:55:00|2308.6|2307.8|2306.6|2305.8|2309.1|2308.3|2306.6|2305.8|492
1688004000000|2023-06-29 02:00:00|2306.8|2306|2303.1|2302.3|2307.6|2306.8|2303.1|2302.3|638
1688004300000|2023-06-29 02:05:00|2302.6|2301.8|2297.6|2296.8|2302.6|2301.8|2296.1|2295.3|915
1688004600000|2023-06-29 02:10:00|2297.3|2296.5|2298.1|2297.3|2298.6|2297.8|2293.3|2292.5|1322
1688004900000|2023-06-29 02:15:00|2297.6|2296.8|2298.1|2297.3|2300.6|2299.8|2297.6|2296.8|804
1688005200000|2023-06-29 02:20:00|2298.6|2297.8|2299.6|2298.8|2299.6|2298.8|2296.6|2295.8|390
1688005500000|2023-06-29 02:25:00|2300.1|2299.3|2299.3|2298.5|2301.1|2300.3|2299.1|2298.3|478
1688005800000|2023-06-29 02:30:00|2299.6|2298.8|2300.6|2299.8|2301.6|2300.8|2299.3|2298.5|505
1688006100000|2023-06-29 02:35:00|2300.3|2299.5|2301.1|2300.3|2301.1|2300.3|2300.1|2299.3|831
1688006400000|2023-06-29 02:40:00|2301.3|2300.5|2302.1|2301.3|2302.1|2301.3|2301.1|2300.3|222
1688006700000|2023-06-29 02:45:00|2302.8|2302|2302.1|2301.3|2303.3|2302.5|2302.1|2301.3|465
1688007000000|2023-06-29 02:50:00|2301.6|2300.8|2298.1|2297.3|2301.6|2300.8|2297.1|2296.3|472
1688007300000|2023-06-29 02:55:00|2298.3|2297.5|2297.6|2296.8|2299.1|2298.3|2296.6|2295.8|495
1688007600000|2023-06-29 03:00:00|2297.1|2296.3|2296.6|2295.8|2297.1|2296.3|2295.6|2294.8|373
1688007900000|2023-06-29 03:05:00|2296.8|2296|2296.1|2295.3|2296.8|2296|2295.1|2294.3|375
1688008200000|2023-06-29 03:10:00|2296.6|2295.8|2296.1|2295.3|2297.1|2296.3|2295.6|2294.8|329
1688008500000|2023-06-29 03:15:00|2295.6|2294.8|2296.6|2295.8|2297.1|2296.3|2295.6|2294.8|324
1688008800000|2023-06-29 03:20:00|2296.1|2295.3|2295.6|2294.8|2296.6|2295.8|2295.1|2294.3|456
1688009100000|2023-06-29 03:25:00|2295.8|2295|2296.1|2295.3|2296.3|2295.5|2295.6|2294.8|372
1688009400000|2023-06-29 03:30:00|2297.1|2296.3|2295.3|2294.5|2299.3|2298.5|2293.1|2292.3|1476
1688009700000|2023-06-29 03:35:00|2295.1|2294.3|2291.6|2290.8|2295.1|2294.3|2289.6|2288.8|1053
1688010000000|2023-06-29 03:40:00|2291.3|2290.5|2294.6|2293.8|2295.1|2294.3|2290.6|2289.8|507
1688010300000|2023-06-29 03:45:00|2295.1|2294.3|2295.1|2294.3|2296.1|2295.3|2293.6|2292.8|351
1688010600000|2023-06-29 03:50:00|2294.6|2293.8|2296.6|2295.8|2297.6|2296.8|2294.6|2293.8|344
1688010900000|2023-06-29 03:55:00|2297.1|2296.3|2298.1|2297.3|2298.6|2297.8|2296.6|2295.8|288
1688011200000|2023-06-29 04:00:00|2297.6|2296.8|2299.6|2298.8|2299.6|2298.8|2297.1|2296.3|296
1688011500000|2023-06-29 04:05:00|2300.1|2299.3|2300.3|2299.5|2300.6|2299.8|2299.1|2298.3|397
1688011800000|2023-06-29 04:10:00|2300.1|2299.3|2298.6|2297.8|2300.6|2299.8|2298.3|2297.5|239
1688012100000|2023-06-29 04:15:00|2298.1|2297.3|2299.6|2298.8|2299.6|2298.8|2297.1|2296.3|561
1688012400000|2023-06-29 04:20:00|2299.8|2299|2297.6|2296.8|2299.8|2299|2297.6|2296.8|343
1688012700000|2023-06-29 04:25:00|2297.3|2296.5|2298.3|2297.5|2298.6|2297.8|2296.6|2295.8|362
1688013000000|2023-06-29 04:30:00|2298.6|2297.8|2297.6|2296.8|2299.1|2298.3|2297.6|2296.8|333
1688013300000|2023-06-29 04:35:00|2297.1|2296.3|2297.6|2296.8|2297.6|2296.8|2295.1|2294.3|681
1688013600000|2023-06-29 04:40:00|2297.8|2297|2297.1|2296.3|2298.1|2297.3|2296.1|2295.3|415
1688013900000|2023-06-29 04:45:00|2297.6|2296.8|2298.1|2297.3|2298.1|2297.3|2297.3|2296.5|195
1688014200000|2023-06-29 04:50:00|2298.6|2297.8|2297.6|2296.8|2299.6|2298.8|2297.1|2296.3|309
1688014500000|2023-06-29 04:55:00|2298.1|2297.3|2299.1|2298.3|2299.6|2298.8|2297.1|2296.3|396
1688014800000|2023-06-29 05:00:00|2299.6|2298.8|2300.6|2299.8|2301.1|2300.3|2299.1|2298.3|401
1688015100000|2023-06-29 05:05:00|2301.1|2300.3|2302.1|2301.3|2302.6|2301.8|2301.1|2300.3|634
1688015400000|2023-06-29 05:10:00|2301.6|2300.8|2300.8|2300|2301.6|2300.8|2300.3|2299.5|410
1688015700000|2023-06-29 05:15:00|2300.6|2299.8|2299.1|2298.3|2300.6|2299.8|2299.1|2298.3|358
1688016000000|2023-06-29 05:20:00|2298.6|2297.8|2298.1|2297.3|2299.6|2298.8|2298.1|2297.3|495
1688016300000|2023-06-29 05:25:00|2298.3|2297.5|2298.1|2297.3|2299.6|2298.8|2298.1|2297.3|448
1688016600000|2023-06-29 05:30:00|2298.6|2297.8|2299.1|2298.3|2299.6|2298.8|2298.6|2297.8|429
1688016900000|2023-06-29 05:35:00|2298.6|2297.8|2295.6|2294.8|2298.6|2297.8|2294.6|2293.8|989
1688017200000|2023-06-29 05:40:00|2295.1|2294.3|2294.1|2293.3|2295.6|2294.8|2293.6|2292.8|569
1688017500000|2023-06-29 05:45:00|2293.6|2292.8|2292.1|2291.3|2294.1|2293.3|2291.1|2290.3|1047
1688017800000|2023-06-29 05:50:00|2291.6|2290.8|2293.1|2292.3|2293.8|2293|2291.6|2290.8|675
1688018100000|2023-06-29 05:55:00|2293.6|2292.8|2296.6|2295.8|2296.6|2295.8|2293.6|2292.8|3262
1688018400000|2023-06-29 06:00:00|2296.1|2295.3|2293.6|2292.8|2297.6|2296.8|2292.1|2291.3|3687
1688018700000|2023-06-29 06:05:00|2293.3|2292.5|2293.4|2291.4|2293.6|2292.8|2292.1|2291.1|502
1688019000000|2023-06-29 06:10:00|2293.5|2291.5|2292.5|2290.5|2293.8|2291.8|2292.5|2290.5|0
1688019300000|2023-06-29 06:15:00|2292.6|2290.6|2291.7|2289.7|2292.6|2290.6|2291.6|2289.6|732
1688019600000|2023-06-29 06:20:00|2291.6|2289.6|2291.6|2289.6|2291.7|2289.7|2290.7|2288.7|0
1688019900000|2023-06-29 06:25:00|2291.8|2289.8|2291.1|2289.1|2292|2290|2290.8|2288.8|0
1688020200000|2023-06-29 06:30:00|2290.8|2288.8|2291.4|2289.4|2291.7|2289.7|2290.8|2288.8|0
1688020500000|2023-06-29 06:35:00|2291.6|2289.6|2291.6|2289.6|2292.4|2290.4|2291.6|2289.6|0
1688020800000|2023-06-29 06:40:00|2291.8|2289.8|2293.2|2291.2|2293.2|2291.2|2291.8|2289.8|0
1688021100000|2023-06-29 06:45:00|2292.3|2290.3|2292.4|2290.4|2292.4|2290.4|2291.7|2289.7|0
1688021400000|2023-06-29 06:50:00|2292.5|2290.5|2292.2|2290.2|2293.1|2291.1|2292.2|2290.2|0
1688021700000|2023-06-29 06:55:00|2292|2290|2290.7|2288.7|2292.1|2290.1|2290.1|2288.1|0
1688022000000|2023-06-29 07:00:00|2290.9|2288.9|2292.5|2290.5|2292.8|2290.8|2290.8|2288.8|0
1688022300000|2023-06-29 07:05:00|2292.3|2290.3|2292.9|2290.9|2293.1|2291.1|2291.7|2289.7|0
1688022600000|2023-06-29 07:10:00|2293|2291|2292.9|2290.9|2293.6|2291.6|2292.4|2290.4|0
1688022900000|2023-06-29 07:15:00|2292.8|2290.8|2292.3|2290.3|2293.1|2291.1|2292|2290|0
1688023200000|2023-06-29 07:20:00|2292|2290|2293.6|2291.6|2293.7|2291.7|2291.7|2289.7|0
1688023500000|2023-06-29 07:25:00|2293.5|2291.5|2291.5|2289.5|2294.4|2292.4|2291.5|2289.5|0
1688023800000|2023-06-29 07:30:00|2291.6|2289.6|2290.8|2289.6|2292.8|2291.6|2290.8|2289.5|337
1688024100000|2023-06-29 07:35:00|2290.3|2289.1|2288.3|2287.1|2290.5|2289.3|2287.3|2286.1|396
1688024400000|2023-06-29 07:40:00|2288.8|2287.6|2290.8|2289.6|2290.8|2289.6|2288.3|2287.1|126
1688024700000|2023-06-29 07:45:00|2290.5|2289.3|2291.8|2290.6|2291.8|2290.6|2290.5|2289.3|98
1688025000000|2023-06-29 07:50:00|2291.3|2290.1|2291.3|2290.1|2291.8|2290.6|2290.8|2289.6|82
1688025300000|2023-06-29 07:55:00|2291.5|2290.3|2291.3|2290.1|2292.3|2291.1|2291|2289.8|44
1688025600000|2023-06-29 08:00:00|2291|2289.8|2291.3|2290.1|2292.3|2291.1|2290.8|2289.6|56
1688025900000|2023-06-29 08:05:00|2291.5|2290.3|2291.3|2290.1|2292.3|2291.1|2290.8|2289.6|36
1688026200000|2023-06-29 08:10:00|2291.5|2290.3|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|24
1688026500000|2023-06-29 08:15:00|2291.5|2290.3|2292.3|2291.1|2292.3|2291.1|2290.8|2289.6|50
1688026800000|2023-06-29 08:20:00|2292|2290.8|2292.8|2291.6|2293.5|2292.3|2291.8|2290.6|104
1688027100000|2023-06-29 08:25:00|2293.3|2292.1|2292.3|2291.1|2293.3|2292.1|2291.8|2290.6|53
1688027400000|2023-06-29 08:30:00|2292.8|2291.6|2292|2290.8|2292.8|2291.6|2291.8|2290.6|35
1688027700000|2023-06-29 08:35:00|2291.8|2290.6|2293.8|2292.6|2293.8|2292.6|2291.5|2290.3|52
1688028000000|2023-06-29 08:40:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|20
1688028300000|2023-06-29 08:45:00|2294.5|2293.3|2293.3|2292.1|2294.8|2293.6|2293.3|2292.1|65
1688028600000|2023-06-29 08:50:00|2293.8|2292.6|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|111
1688028900000|2023-06-29 08:55:00|2294|2292.8|2294.8|2293.6|2295.3|2294.1|2293.8|2292.6|55
1688029200000|2023-06-29 09:00:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|53
1688029500000|2023-06-29 09:05:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|22
1688029800000|2023-06-29 09:10:00|2293.5|2292.3|2294.3|2293.1|2294.8|2293.6|2293.3|2292.1|58
1688030100000|2023-06-29 09:15:00|2293.8|2292.6|2294|2292.8|2294.3|2293.1|2293.3|2292.1|15
1688030400000|2023-06-29 09:20:00|2293.8|2292.6|2293.8|2292.6|2294|2292.8|2293.3|2292.1|40
1688030700000|2023-06-29 09:25:00|2293.5|2292.3|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|56
1688031000000|2023-06-29 09:30:00|2293.8|2292.6|2295.3|2294.1|2295.5|2294.3|2293.8|2292.6|88
1688031300000|2023-06-29 09:35:00|2294.8|2293.6|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|44
1688031600000|2023-06-29 09:40:00|2295|2293.8|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|35
1688031900000|2023-06-29 09:45:00|2295.5|2294.3|2295.8|2294.6|2295.8|2294.6|2295|2293.8|14
1688032200000|2023-06-29 09:50:00|2295.3|2294.1|2295.8|2294.6|2295.8|2294.6|2295.3|2294.1|47
1688032500000|2023-06-29 09:55:00|2296.3|2295.1|2295.3|2294.1|2296.3|2295.1|2295.3|2294.1|49
1688032800000|2023-06-29 10:00:00|2294.8|2293.6|2294.8|2293.6|2295|2293.8|2294.3|2293.1|78
1688033100000|2023-06-29 10:05:00|2295.3|2294.1|2296.8|2295.6|2297.3|2296.1|2295|2293.8|216
1688033400000|2023-06-29 10:10:00|2297|2295.8|2297.3|2296.1|2297.8|2296.6|2296.3|2295.1|113
1688033700000|2023-06-29 10:15:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2296.3|2295.1|67
1688034000000|2023-06-29 10:20:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|12
1688034300000|2023-06-29 10:25:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|13
1688034600000|2023-06-29 10:30:00|2296|2294.8|2295.3|2294.1|2296.3|2295.1|2295.3|2294.1|18
1688034900000|2023-06-29 10:35:00|2295.5|2294.3|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|7
1688035200000|2023-06-29 10:40:00|2295.8|2294.6|2296.3|2295.1|2296.5|2295.3|2295.8|2294.6|11
1688035500000|2023-06-29 10:45:00|2295.8|2294.6|2295.8|2294.6|2296.3|2295.1|2295.8|2294.6|11
1688035800000|2023-06-29 10:50:00|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|83
1688036100000|2023-06-29 10:55:00|2295|2293.8|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|118
1688036400000|2023-06-29 11:00:00|2294.8|2293.6|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|108
1688036700000|2023-06-29 11:05:00|2293.8|2292.6|2294.3|2293.1|2294.8|2293.6|2293.8|2292.6|123
1688037000000|2023-06-29 11:10:00|2294.5|2293.3|2294.3|2293.1|2294.5|2293.3|2293.8|2292.6|64
1688037300000|2023-06-29 11:15:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|27
1688037600000|2023-06-29 11:20:00|2294.3|2293.1|2294.3|2293.1|2294.8|2293.6|2294.3|2293.1|13
1688037900000|2023-06-29 11:25:00|2294.5|2293.3|2295.5|2294.3|2295.5|2294.3|2294|2292.8|39
1688038200000|2023-06-29 11:30:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|21
1688038500000|2023-06-29 11:35:00|2294.8|2293.6|2294.3|2293.1|2294.8|2293.6|2293.8|2292.6|33
1688038800000|2023-06-29 11:40:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|17
1688039100000|2023-06-29 11:45:00|2293.3|2292.1|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|26
1688039400000|2023-06-29 11:50:00|2293.5|2292.3|2293.5|2292.3|2293.8|2292.6|2293|2291.8|21
1688039700000|2023-06-29 11:55:00|2293.8|2292.6|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|45
1688040000000|2023-06-29 12:00:00|2294|2292.8|2294.8|2293.6|2295.3|2294.1|2293.8|2292.6|45
1688040300000|2023-06-29 12:05:00|2294.3|2293.1|2294.3|2293.1|2294.8|2293.6|2293.8|2292.6|31
1688040600000|2023-06-29 12:10:00|2294|2292.8|2293.3|2292.1|2294.3|2293.1|2293.3|2292.1|12
1688040900000|2023-06-29 12:15:00|2293.8|2292.6|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|45
1688041200000|2023-06-29 12:20:00|2293.5|2292.3|2294.8|2293.6|2294.8|2293.6|2293.5|2292.3|33
1688041500000|2023-06-29 12:25:00|2294.5|2293.3|2294|2292.8|2294.8|2293.6|2294|2292.8|35
1688041800000|2023-06-29 12:30:00|2294.3|2293.1|2297.5|2296.3|2298.8|2297.6|2294.3|2293.1|132
1688042100000|2023-06-29 12:35:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|101
1688042400000|2023-06-29 12:40:00|2296.5|2295.3|2295.3|2294.1|2296.8|2295.6|2295.3|2294.1|36
1688042700000|2023-06-29 12:45:00|2295.5|2294.3|2296.8|2295.6|2296.8|2295.6|2295.3|2294.1|65
1688043000000|2023-06-29 12:50:00|2296.5|2295.3|2294.8|2293.6|2296.5|2295.3|2294.8|2293.6|57
1688043300000|2023-06-29 12:55:00|2295|2293.8|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|79
1688043600000|2023-06-29 13:00:00|2294.8|2293.6|2292.8|2291.6|2294.8|2293.6|2292.3|2291.1|94
1688043900000|2023-06-29 13:05:00|2292.5|2291.3|2293|2291.8|2293.3|2292.1|2291.5|2290.3|109
1688044200000|2023-06-29 13:10:00|2293.3|2292.1|2292.3|2291.1|2293.3|2292.1|2291.5|2290.3|90
1688044500000|2023-06-29 13:15:00|2292.8|2291.6|2292.3|2291.1|2292.8|2291.6|2292|2290.8|82
1688044800000|2023-06-29 13:20:00|2292.8|2291.6|2291.5|2290.3|2292.8|2291.6|2291.5|2290.3|88
1688045100000|2023-06-29 13:25:00|2291.3|2290.1|2291.8|2290.6|2291.8|2290.6|2291.3|2290.1|79
1688045400000|2023-06-29 13:30:00|2291.3|2290.1|2294|2292.8|2294|2292.8|2291.3|2290.1|361
1688045700000|2023-06-29 13:35:00|2294.3|2293.1|2296.3|2295.1|2296.3|2295.1|2293.3|2292.1|259
1688046000000|2023-06-29 13:40:00|2296.5|2295.3|2294.3|2293.1|2296.8|2295.6|2294.3|2293.1|105
1688046300000|2023-06-29 13:45:00|2294.8|2293.6|2295.8|2294.6|2296.3|2295.1|2294.5|2293.3|69
1688046600000|2023-06-29 13:50:00|2296.3|2295.1|2296.8|2295.6|2297.3|2296.1|2295.5|2294.3|105
1688046900000|2023-06-29 13:55:00|2297.3|2296.1|2296.3|2295.1|2297.3|2296.1|2295.8|2294.6|58
1688047200000|2023-06-29 14:00:00|2296.8|2295.6|2295.3|2294.1|2297.3|2296.1|2295.3|2294.1|205
1688047500000|2023-06-29 14:05:00|2295.8|2294.6|2294.5|2293.3|2296.8|2295.6|2293.3|2292.1|213
1688047800000|2023-06-29 14:10:00|2294.3|2293.1|2293.3|2292.1|2294.8|2293.6|2292.8|2291.6|199
1688048100000|2023-06-29 14:15:00|2293|2291.8|2294.8|2293.6|2295.8|2294.6|2292.8|2291.6|199
1688048400000|2023-06-29 14:20:00|2295|2293.8|2294.3|2293.1|2296.3|2295.1|2294.3|2293.1|118
1688048700000|2023-06-29 14:25:00|2294|2292.8|2295.3|2294.1|2295.8|2294.6|2294|2292.8|195
1688049000000|2023-06-29 14:30:00|2295|2293.8|2296.8|2295.6|2296.8|2295.6|2294.3|2293.1|241
1688049300000|2023-06-29 14:35:00|2296.5|2295.3|2295.3|2294.1|2296.8|2295.6|2294.8|2293.6|170
1688049600000|2023-06-29 14:40:00|2294.8|2293.6|2293.3|2292.1|2295.3|2294.1|2293.3|2292.1|171
1688049900000|2023-06-29 14:45:00|2293.5|2292.3|2292.8|2291.6|2293.8|2292.6|2290.8|2289.6|244
1688050200000|2023-06-29 14:50:00|2292.5|2291.3|2291.8|2290.6|2293.3|2292.1|2291.3|2290.1|264
1688050500000|2023-06-29 14:55:00|2291.5|2290.3|2291.8|2290.6|2293.3|2292.1|2291.5|2290.3|230
1688050800000|2023-06-29 15:00:00|2292.3|2291.1|2292.5|2291.3|2292.8|2291.6|2291.5|2290.3|154
1688051100000|2023-06-29 15:05:00|2292.3|2291.1|2293.3|2292.1|2293.8|2292.6|2291.8|2290.6|149
1688051400000|2023-06-29 15:10:00|2293.8|2292.6|2293.8|2292.6|2293.8|2292.6|2293|2291.8|78
1688051700000|2023-06-29 15:15:00|2294|2292.8|2292.8|2291.6|2294.3|2293.1|2292.3|2291.1|49
1688052000000|2023-06-29 15:20:00|2293|2291.8|2293.8|2292.6|2293.8|2292.6|2292.8|2291.6|138
1688052300000|2023-06-29 15:25:00|2293.3|2292.1|2294|2292.8|2294.3|2293.1|2293.3|2292.1|92
1688052600000|2023-06-29 15:30:00|2294.3|2293.1|2292.8|2291.6|2294.8|2293.6|2292.8|2291.6|123
1688052900000|2023-06-29 15:35:00|2293|2291.8|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|54
1688053200000|2023-06-29 15:40:00|2294.5|2293.3|2294.3|2293.1|2295.5|2294.3|2294.3|2293.1|42
1688053500000|2023-06-29 15:45:00|2294.5|2293.3|2294|2292.8|2294.8|2293.6|2293.8|2292.6|88
1688053800000|2023-06-29 15:50:00|2294.3|2293.1|2295.3|2294.1|2295.3|2294.1|2294.3|2293.1|43
1688054100000|2023-06-29 15:55:00|2295|2293.8|2294.8|2293.6|2295.3|2294.1|2294.3|2293.1|24
1688054400000|2023-06-29 16:00:00|2295|2293.8|2294.8|2293.6|2296.3|2295.1|2294.8|2293.6|33
1688054700000|2023-06-29 16:05:00|2295|2293.8|2295.3|2294.1|2295.5|2294.3|2294.8|2293.6|39
1688055000000|2023-06-29 16:10:00|2294.8|2293.6|2295.3|2294.1|2295.3|2294.1|2294.8|2293.6|38
1688055300000|2023-06-29 16:15:00|2295|2293.8|2295.3|2294.1|2295.3|2294.1|2294.8|2293.6|7
1688055600000|2023-06-29 16:20:00|2295.5|2294.3|2295.5|2294.3|2295.8|2294.6|2295.3|2294.1|38
1688055900000|2023-06-29 16:25:00|2295.8|2294.6|2296.8|2295.6|2296.8|2295.6|2295.3|2294.1|97
1688056200000|2023-06-29 16:30:00|2296.3|2295.1|2296.8|2295.6|2296.8|2295.6|2295.8|2294.6|46
1688056500000|2023-06-29 16:35:00|2296.5|2295.3|2296.5|2295.3|2296.8|2295.6|2295.8|2294.6|62
1688056800000|2023-06-29 16:40:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|50
1688057100000|2023-06-29 16:45:00|2296|2294.8|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|40
1688057400000|2023-06-29 16:50:00|2296.5|2295.3|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|37
1688057700000|2023-06-29 16:55:00|2296.5|2295.3|2295.8|2294.6|2296.8|2295.6|2295.3|2294.1|51
1688058000000|2023-06-29 17:00:00|2295.5|2294.3|2294.8|2293.6|2295.8|2294.6|2294.8|2293.6|17
1688058300000|2023-06-29 17:05:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2293.3|2292.1|53
1688058600000|2023-06-29 17:10:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|62
1688058900000|2023-06-29 17:15:00|2294|2292.8|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|52
1688059200000|2023-06-29 17:20:00|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|2294.3|2293.1|52
1688059500000|2023-06-29 17:25:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|31
1688059800000|2023-06-29 17:30:00|2293.8|2292.6|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|34
1688060100000|2023-06-29 17:35:00|2293.8|2292.6|2294|2292.8|2294.3|2293.1|2293.8|2292.6|59
1688060400000|2023-06-29 17:40:00|2294.3|2293.1|2293.3|2292.1|2294.3|2293.1|2293.3|2292.1|21
1688060700000|2023-06-29 17:45:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|42
1688061000000|2023-06-29 17:50:00|2293|2291.8|2293.8|2292.6|2293.8|2292.6|2293|2291.8|47
1688061300000|2023-06-29 17:55:00|2294|2292.8|2293|2291.8|2294.3|2293.1|2292.3|2291.1|98
1688061600000|2023-06-29 18:00:00|2292.8|2291.6|2292.3|2291.1|2293|2291.8|2291.8|2290.6|89
1688061900000|2023-06-29 18:05:00|2291.8|2290.6|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|82
1688062200000|2023-06-29 18:10:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|26
1688062500000|2023-06-29 18:15:00|2292.8|2291.6|2292.8|2291.6|2292.8|2291.6|2292.3|2291.1|32
1688062800000|2023-06-29 18:20:00|2293.3|2292.1|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|38
1688063100000|2023-06-29 18:25:00|2293.5|2292.3|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|35
1688063400000|2023-06-29 18:30:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|11
1688063700000|2023-06-29 18:35:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|21
1688064000000|2023-06-29 18:40:00|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|7
1688064300000|2023-06-29 18:45:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|35
1688064600000|2023-06-29 18:50:00|2293.5|2292.3|2294|2292.8|2294.3|2293.1|2293.5|2292.3|43
1688064900000|2023-06-29 18:55:00|2293.8|2292.6|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|71
1688065200000|2023-06-29 19:00:00|2295.3|2294.1|2295.3|2294.1|2295.5|2294.3|2294.8|2293.6|26
1688065500000|2023-06-29 19:05:00|||||||||2
1688065800000|2023-06-29 19:10:00|2295.5|2294.3|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|21
1688066100000|2023-06-29 19:15:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|10
1688066400000|2023-06-29 19:20:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|39
1688066700000|2023-06-29 19:25:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|49
1688067000000|2023-06-29 19:30:00|2295|2293.8|2295.3|2294.1|2295.8|2294.6|2295|2293.8|26
1688067300000|2023-06-29 19:35:00|2295|2293.8|2294.5|2293.3|2295|2293.8|2294.3|2293.1|71
1688067600000|2023-06-29 19:40:00|2294.3|2293.1|2294|2292.8|2294.5|2293.3|2293.8|2292.6|84
1688067900000|2023-06-29 19:45:00|2293.8|2292.6|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|160
1688068200000|2023-06-29 19:50:00|2294.5|2293.3|2294.3|2293.1|2295.3|2294.1|2294.3|2293.1|212
1688068500000|2023-06-29 19:55:00|2294|2292.8|2296.8|2295.6|2296.8|2295.6|2293.8|2292.6|294
1688068800000|2023-06-29 20:00:00|2296.5|2295.3|2295.8|2294.6|2296.8|2295.6|2295.8|2294.6|28
1688069100000|2023-06-29 20:05:00|2295.5|2294.3|2295.3|2294.1|2295.5|2294.3|2295.3|2294.1|29
1688069400000|2023-06-29 20:10:00|2295.5|2294.3|2296|2294.8|2296.3|2295.1|2295.5|2294.3|22
1688069700000|2023-06-29 20:15:00|2295.8|2294.6|2296|2294.8|2296|2294.8|2295.8|2294.6|2
1688070000000|2023-06-29 20:20:00|2295.8|2294.6|2295.8|2294.6|2295.8|2294.6|2295.8|2294.6|14
1688070300000|2023-06-29 20:25:00|||||||||1
1688070900000|2023-06-29 20:35:00|||||||||2
1688071200000|2023-06-29 20:40:00|2295.3|2294.1|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|13
1688071500000|2023-06-29 20:45:00|2294.5|2293.3|2294.3|2293.1|2294.5|2293.3|2294.3|2293.1|20
1688071800000|2023-06-29 20:50:00|2294|2292.8|2295.3|2293.3|2295.3|2293.3|2294|2292.8|15
1688072100000|2023-06-29 20:55:00|2295.4|2293.4|2295.1|2293.1|2295.6|2293.6|2294.9|2292.9|0
1688072400000|2023-06-29 21:00:00|2295|2293|2295.2|2293.2|2295.4|2293.4|2295|2293|2
1688072700000|2023-06-29 21:05:00|2295.3|2293.3|2295.3|2293.3|2295.3|2293.3|2295.3|2293.3|0
1688073000000|2023-06-29 21:10:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.1|2293.1|0
1688073300000|2023-06-29 21:15:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.2|2293.2|0
1688073600000|2023-06-29 21:20:00|2295.2|2293.2|2295.2|2293.2|2295.3|2293.3|2295.2|2293.2|0
1688074200000|2023-06-29 21:30:00|2295.3|2293.3|2295.2|2293.2|2295.3|2293.3|2295.2|2293.2|0
1688074800000|2023-06-29 21:40:00|2295.1|2293.1|2295.1|2293.1|2295.2|2293.2|2295.1|2293.1|0
1688075100000|2023-06-29 21:45:00|2295.2|2293.2|2295.1|2293.1|2295.2|2293.2|2295.1|2293.1|0
1688075400000|2023-06-29 21:50:00|2295.2|2293.2|2295.1|2293.1|2295.2|2293.2|2295.1|2293.1|0
1688075700000|2023-06-29 21:55:00|2295.2|2293.2|2295.1|2293.1|2295.2|2293.2|2295.1|2293.1|0
1688076000000|2023-06-29 22:00:00|2294.7|2292.7|2295|2293|2295.4|2293.4|2294.5|2292.5|0
1688076300000|2023-06-29 22:05:00|2295.2|2293.2|2295.2|2293.2|2295.2|2293.2|2295.2|2293.2|0
1688076600000|2023-06-29 22:10:00|2295.3|2293.3|2295.3|2293.3|2295.5|2293.5|2295.3|2293.3|0
1688076900000|2023-06-29 22:15:00|2295.5|2293.5|2295.4|2293.4|2295.5|2293.5|2295.3|2293.3|0
1688077200000|2023-06-29 22:20:00|2295.5|2293.5|2295.9|2293.9|2296|2294|2295.5|2293.5|0
1688077500000|2023-06-29 22:25:00|2296|2294|2296.1|2294.1|2296.1|2294.1|2296|2294|0
1688077800000|2023-06-29 22:30:00|2296.5|2294.5|2296.3|2294.3|2296.5|2294.5|2296.3|2294.3|0
1688078100000|2023-06-29 22:35:00|2296.4|2294.4|2296.3|2294.3|2296.4|2294.4|2296.3|2294.3|0
1688078400000|2023-06-29 22:40:00|2296.8|2294.8|2296.2|2294.2|2296.8|2294.8|2296.2|2294.2|0
1688078700000|2023-06-29 22:45:00|2296|2294|2296.4|2294.4|2296.5|2294.5|2295.9|2293.9|0
1688079000000|2023-06-29 22:50:00|2296.3|2294.3|2295.5|2293.5|2296.4|2294.4|2295.5|2293.5|0
1688079600000|2023-06-29 23:00:00|2295.6|2293.6|2295.4|2293.4|2295.6|2293.6|2295.1|2293.1|0
1688080200000|2023-06-29 23:10:00|2295.3|2293.3|2295.4|2293.4|2295.4|2293.4|2295.3|2293.3|0
1688080500000|2023-06-29 23:15:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.2|2293.2|0
1688080800000|2023-06-29 23:20:00|2295.2|2293.2|2295.1|2293.1|2295.2|2293.2|2295|2293|0
1688081100000|2023-06-29 23:25:00|2295.3|2293.3|2295.1|2293.1|2295.3|2293.3|2295.1|2293.1|0
1688081400000|2023-06-29 23:30:00|2295|2293|2295|2293|2295.9|2293.9|2294|2292|0
1688081700000|2023-06-29 23:35:00|2294.7|2292.7|2293.7|2291.7|2295|2293|2293.7|2291.7|0
1688082000000|2023-06-29 23:40:00|2293.8|2291.8|2291.2|2289.2|2294|2292|2290.9|2288.9|0
1688082300000|2023-06-29 23:45:00|2291.1|2289.1|2290.8|2289.6|2291.3|2290.1|2287.3|2286.1|1042
1688082600000|2023-06-29 23:50:00|2290.3|2289.1|2290.5|2289.3|2290.5|2289.3|2288.8|2287.6|289
1688082900000|2023-06-29 23:55:00|2290.8|2289.6|2290|2288.8|2290.8|2289.6|2288.3|2287.1|416
1688083200000|2023-06-30 00:00:00|2289.8|2289|2282.6|2281.8|2293.6|2292.8|2281.6|2280.8|3018
1688083500000|2023-06-30 00:05:00|2283.3|2282.5|2282.8|2282|2284.1|2283.3|2281.1|2280.3|1162
1688083800000|2023-06-30 00:10:00|2282.6|2281.8|2279.6|2278.8|2283.1|2282.3|2278.6|2277.8|1087
1688084100000|2023-06-30 00:15:00|2280.1|2279.3|2283.6|2282.8|2285.1|2284.3|2280.1|2279.3|1014
1688084400000|2023-06-30 00:20:00|2283.3|2282.5|2283.1|2282.3|2284.6|2283.8|2282.6|2281.8|648
1688084700000|2023-06-30 00:25:00|2282.6|2281.8|2282.1|2281.3|2284.1|2283.3|2280.1|2279.3|746
1688085000000|2023-06-30 00:30:00|2282.6|2281.8|2283.1|2282.3|2285.1|2284.3|2280.6|2279.8|796
1688085300000|2023-06-30 00:35:00|2282.6|2281.8|2283.1|2282.3|2283.1|2282.3|2280.6|2279.8|590
1688085600000|2023-06-30 00:40:00|2283.6|2282.8|2282.6|2281.8|2283.6|2282.8|2282.1|2281.3|375
1688085900000|2023-06-30 00:45:00|2282.1|2281.3|2284.1|2283.3|2284.6|2283.8|2281.6|2280.8|1141
1688086200000|2023-06-30 00:50:00|2284.6|2283.8|2278.1|2277.3|2284.6|2283.8|2278.1|2277.3|1174
1688086500000|2023-06-30 00:55:00|2278.8|2278|2279.6|2278.8|2280.6|2279.8|2278.6|2277.8|692
1688086800000|2023-06-30 01:00:00|2279.1|2278.3|2281.6|2280.8|2283.1|2282.3|2279.1|2278.3|795
1688087100000|2023-06-30 01:05:00|2281.3|2280.5|2280.1|2279.3|2282.1|2281.3|2278.6|2277.8|1401
1688087400000|2023-06-30 01:10:00|2280.6|2279.8|2280.1|2279.3|2281.1|2280.3|2278.8|2278|848
1688087700000|2023-06-30 01:15:00|2280.6|2279.8|2282.6|2281.8|2283.6|2282.8|2279.6|2278.8|710
1688088000000|2023-06-30 01:20:00|2282.1|2281.3|2280.6|2279.8|2282.1|2281.3|2279.6|2278.8|694
1688088300000|2023-06-30 01:25:00|2280.1|2279.3|2280.1|2279.3|2282.1|2281.3|2280.1|2279.3|497
1688088600000|2023-06-30 01:30:00|2279.8|2279|2279.6|2278.8|2280.6|2279.8|2276.6|2275.8|1314
1688088900000|2023-06-30 01:35:00|2279.1|2278.3|2278.3|2277.5|2279.6|2278.8|2277.6|2276.8|574
1688089200000|2023-06-30 01:40:00|2278.6|2277.8|2279.6|2278.8|2279.8|2279|2278.1|2277.3|890
1688089500000|2023-06-30 01:45:00|2279.3|2278.5|2279.6|2278.8|2281.1|2280.3|2278.6|2277.8|860
1688089800000|2023-06-30 01:50:00|2280.1|2279.3|2280.1|2279.3|2280.6|2279.8|2279.1|2278.3|802
1688090100000|2023-06-30 01:55:00|2279.6|2278.8|2279.1|2278.3|2280.6|2279.8|2278.6|2277.8|929
1688090400000|2023-06-30 02:00:00|2279.6|2278.8|2279.6|2278.8|2280.1|2279.3|2278.6|2277.8|1471
1688090700000|2023-06-30 02:05:00|2280.1|2279.3|2281.6|2280.8|2284.1|2283.3|2280.1|2279.3|1961
1688091000000|2023-06-30 02:10:00|2281.1|2280.3|2279.1|2278.3|2282.3|2281.5|2279.1|2278.3|980
1688091300000|2023-06-30 02:15:00|2279.6|2278.8|2277.6|2276.8|2280.3|2279.5|2277.6|2276.8|995
1688091600000|2023-06-30 02:20:00|2277.8|2277|2278.1|2277.3|2278.6|2277.8|2277.1|2276.3|402
1688091900000|2023-06-30 02:25:00|2278.3|2277.5|2279.1|2278.3|2279.8|2279|2277.6|2276.8|463
1688092200000|2023-06-30 02:30:00|2279.3|2278.5|2279.1|2278.3|2279.6|2278.8|2278.6|2277.8|888
1688092500000|2023-06-30 02:35:00|2278.8|2278|2276.6|2275.8|2279.1|2278.3|2276.6|2275.8|364
1688092800000|2023-06-30 02:40:00|2276.8|2276|2276.6|2275.8|2276.8|2276|2276.1|2275.3|225
1688093100000|2023-06-30 02:45:00|2276.1|2275.3|2276.3|2275.5|2276.6|2275.8|2275.6|2274.8|225
1688093400000|2023-06-30 02:50:00|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2275.6|2274.8|86
1688093700000|2023-06-30 02:55:00|2276.6|2275.8|2276.3|2275.5|2276.6|2275.8|2276.1|2275.3|94
1688094000000|2023-06-30 03:00:00|2276.1|2275.3|2276.6|2275.8|2276.6|2275.8|2276.1|2275.3|84
1688094300000|2023-06-30 03:05:00|2276.3|2275.5|2276.1|2275.3|2276.6|2275.8|2276.1|2275.3|129
1688094600000|2023-06-30 03:10:00|2275.6|2274.8|2276.1|2275.3|2276.1|2275.3|2275.1|2274.3|354
1688094900000|2023-06-30 03:15:00|2275.8|2275|2276.6|2275.8|2276.6|2275.8|2275.8|2275|114
1688095200000|2023-06-30 03:20:00|2276.1|2275.3|2276.1|2275.3|2276.6|2275.8|2276.1|2275.3|112
1688095500000|2023-06-30 03:25:00|2276.6|2275.8|2276.6|2275.8|2276.6|2275.8|2276.1|2275.3|202
1688095800000|2023-06-30 03:30:00|2276.1|2275.3|2278.1|2277.3|2281.1|2280.3|2276.1|2275.3|1167
1688096100000|2023-06-30 03:35:00|2277.6|2276.8|2278.6|2277.8|2279.1|2278.3|2275.1|2274.3|855
1688096400000|2023-06-30 03:40:00|2278.1|2277.3|2280.1|2279.3|2280.6|2279.8|2277.3|2276.5|782
1688096700000|2023-06-30 03:45:00|2279.8|2279|2280.6|2279.8|2280.6|2279.8|2278.1|2277.3|532
1688097000000|2023-06-30 03:50:00|2280.8|2280|2278.6|2277.8|2280.8|2280|2278.1|2277.3|497
1688097300000|2023-06-30 03:55:00|2278.8|2278|2279.6|2278.8|2280.1|2279.3|2278.6|2277.8|328
1688097600000|2023-06-30 04:00:00|2279.8|2279|2278.6|2277.8|2280.1|2279.3|2278.1|2277.3|657
1688097900000|2023-06-30 04:05:00|2279.1|2278.3|2277.6|2276.8|2279.1|2278.3|2277.6|2276.8|483
1688098200000|2023-06-30 04:10:00|2278.1|2277.3|2279.1|2278.3|2279.6|2278.8|2277.8|2277|465
1688098500000|2023-06-30 04:15:00|2279.6|2278.8|2280.1|2279.3|2281.1|2280.3|2279.1|2278.3|437
1688098800000|2023-06-30 04:20:00|2280.6|2279.8|2280.6|2279.8|2282.6|2281.8|2280.6|2279.8|498
1688099100000|2023-06-30 04:25:00|2281.1|2280.3|2282.1|2281.3|2282.1|2281.3|2280.1|2279.3|404
1688099400000|2023-06-30 04:30:00|2281.6|2280.8|2280.6|2279.8|2282.1|2281.3|2280.6|2279.8|473
1688099700000|2023-06-30 04:35:00|2280.1|2279.3|2281.6|2280.8|2281.6|2280.8|2279.6|2278.8|594
1688100000000|2023-06-30 04:40:00|2282.1|2281.3|2282.6|2281.8|2283.1|2282.3|2281.6|2280.8|552
1688100300000|2023-06-30 04:45:00|2282.8|2282|2281.6|2280.8|2283.1|2282.3|2281.6|2280.8|348
1688100600000|2023-06-30 04:50:00|2281.8|2281|2282.1|2281.3|2283.1|2282.3|2281.6|2280.8|378
1688100900000|2023-06-30 04:55:00|2282.6|2281.8|2284.1|2283.3|2284.6|2283.8|2282.6|2281.8|785
1688101200000|2023-06-30 05:00:00|2284.6|2283.8|2285.6|2284.8|2286.1|2285.3|2284.1|2283.3|718
1688101500000|2023-06-30 05:05:00|2285.8|2285|2285.6|2284.8|2287.6|2286.8|2285.6|2284.8|820
1688101800000|2023-06-30 05:10:00|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|2284.6|2283.8|756
1688102100000|2023-06-30 05:15:00|2286.6|2285.8|2285.1|2284.3|2287.3|2286.5|2285.1|2284.3|749
1688102400000|2023-06-30 05:20:00|2285.6|2284.8|2286.1|2285.3|2286.1|2285.3|2285.1|2284.3|526
1688102700000|2023-06-30 05:25:00|2286.6|2285.8|2287.1|2286.3|2289.1|2288.3|2286.6|2285.8|804
1688103000000|2023-06-30 05:30:00|2287.6|2286.8|2289.1|2288.3|2291.1|2290.3|2287.6|2286.8|1147
1688103300000|2023-06-30 05:35:00|2288.6|2287.8|2288.6|2287.8|2289.6|2288.8|2287.6|2286.8|918
1688103600000|2023-06-30 05:40:00|2289.1|2288.3|2287.6|2286.8|2289.1|2288.3|2287.1|2286.3|1024
1688103900000|2023-06-30 05:45:00|2288.1|2287.3|2287.1|2286.3|2288.6|2287.8|2286.6|2285.8|1056
1688104200000|2023-06-30 05:50:00|2286.6|2285.8|2286.6|2285.8|2288.6|2287.8|2286.6|2285.8|1029
1688104500000|2023-06-30 05:55:00|2287.1|2286.3|2288.6|2287.8|2288.8|2288|2285.6|2284.8|5144
1688104800000|2023-06-30 06:00:00|2289.1|2288.3|2287.6|2286.8|2289.1|2288.3|2284.6|2283.8|5268
1688105100000|2023-06-30 06:05:00|2288.1|2287.3|2286.8|2284.8|2288.1|2287.3|2286.1|2284.5|1372
1688105400000|2023-06-30 06:10:00|2286.6|2284.6|2288.6|2286.6|2288.9|2286.9|2286.5|2284.5|0
1688105700000|2023-06-30 06:15:00|2288.7|2286.7|2287|2285|2289|2287|2286.3|2284.3|383
1688106000000|2023-06-30 06:20:00|2286.8|2284.8|2286.7|2284.7|2287.3|2285.3|2286.4|2284.4|0
1688106300000|2023-06-30 06:25:00|2286.8|2284.8|2287.7|2285.7|2287.8|2285.8|2286.8|2284.8|0
1688106600000|2023-06-30 06:30:00|2287.5|2285.5|2286.8|2284.8|2287.7|2285.7|2286.8|2284.8|0
1688106900000|2023-06-30 06:35:00|2286.7|2284.7|2287|2285|2287.6|2285.6|2286.6|2284.6|0
1688107200000|2023-06-30 06:40:00|2286.8|2284.8|2286.1|2284.1|2287.4|2285.4|2286|2284|0
1688107500000|2023-06-30 06:45:00|2286.2|2284.2|2286.1|2284.1|2286.4|2284.4|2286|2284|0
1688107800000|2023-06-30 06:50:00|2286.3|2284.3|2286.6|2284.6|2287|2285|2285.7|2283.7|0
1688108100000|2023-06-30 06:55:00|2286.8|2284.8|2286.3|2284.3|2287.4|2285.4|2286.3|2284.3|0
1688108400000|2023-06-30 07:00:00|2286.1|2284.1|2286.8|2284.8|2287|2285|2285.7|2283.7|0
1688108700000|2023-06-30 07:05:00|2286.7|2284.7|2286.8|2284.8|2287.7|2285.7|2286.1|2284.1|0
1688109000000|2023-06-30 07:10:00|2286.5|2284.5|2286.9|2284.9|2287.1|2285.1|2285.8|2283.8|0
1688109300000|2023-06-30 07:15:00|2287|2285|2287.1|2285.1|2287.4|2285.4|2286.4|2284.4|0
1688109600000|2023-06-30 07:20:00|2287.4|2285.4|2287.3|2285.3|2287.4|2285.4|2286.8|2284.8|0
1688109900000|2023-06-30 07:25:00|2287.4|2285.4|2288.8|2286.8|2288.8|2286.8|2287.2|2285.2|0
1688110200000|2023-06-30 07:30:00|2289|2287|2288.3|2287.1|2289|2287.6|2287.5|2286.3|215
1688110500000|2023-06-30 07:35:00|2288.8|2287.6|2288|2286.8|2288.8|2287.6|2287.8|2286.6|88
1688110800000|2023-06-30 07:40:00|2288.3|2287.1|2288.3|2287.1|2288.8|2287.6|2287.8|2286.6|53
1688111100000|2023-06-30 07:45:00|2288.5|2287.3|2289.8|2288.6|2289.8|2288.6|2288.3|2287.1|59
1688111400000|2023-06-30 07:50:00|2290|2288.8|2290.8|2289.6|2291.3|2290.1|2289.8|2288.6|129
1688111700000|2023-06-30 07:55:00|2291|2289.8|2290.8|2289.6|2291.8|2290.6|2290.5|2289.3|134
1688112000000|2023-06-30 08:00:00|2291|2289.8|2292.8|2291.6|2293|2291.8|2290.8|2289.6|150
1688112300000|2023-06-30 08:05:00|2293|2291.8|2290.8|2289.6|2293.3|2292.1|2290.8|2289.6|77
1688112600000|2023-06-30 08:10:00|2291|2289.8|2290.8|2289.6|2291.3|2290.1|2290.8|2289.6|40
1688112900000|2023-06-30 08:15:00|2290.3|2289.1|2290.5|2289.3|2290.8|2289.6|2290.3|2289.1|10
1688113200000|2023-06-30 08:20:00|2290.8|2289.6|2291.3|2290.1|2291.3|2290.1|2290.3|2289.1|56
1688113500000|2023-06-30 08:25:00|2291|2289.8|2290|2288.8|2291.3|2290.1|2289.8|2288.6|41
1688113800000|2023-06-30 08:30:00|2290.3|2289.1|2290.8|2289.6|2290.8|2289.6|2289.3|2288.1|34
1688114100000|2023-06-30 08:35:00|2291.3|2290.1|2290.3|2289.1|2291.8|2290.6|2289.8|2288.6|243
1688114400000|2023-06-30 08:40:00|2289.8|2288.6|2290.8|2289.6|2290.8|2289.6|2289.8|2288.6|60
1688114700000|2023-06-30 08:45:00|2290.3|2289.1|2290.3|2289.1|2290.8|2289.6|2289.8|2288.6|85
1688115000000|2023-06-30 08:50:00|2290.8|2289.6|2290.3|2289.1|2290.8|2289.6|2290|2288.8|75
1688115300000|2023-06-30 08:55:00|2289.8|2288.6|2289.3|2288.1|2290.8|2289.6|2289.3|2288.1|210
1688115600000|2023-06-30 09:00:00|2289.8|2288.6|2290.3|2289.1|2290.3|2289.1|2288.8|2287.6|379
1688115900000|2023-06-30 09:05:00|2289.8|2288.6|2290.3|2289.1|2290.3|2289.1|2289.3|2288.1|127
1688116200000|2023-06-30 09:10:00|2289.8|2288.6|2289.8|2288.6|2290.3|2289.1|2289.3|2288.1|181
1688116500000|2023-06-30 09:15:00|||||||||22
1688116800000|2023-06-30 09:20:00|2290.3|2289.1|2290.3|2289.1|2291.3|2290.1|2290.3|2289.1|62
1688117100000|2023-06-30 09:25:00|2290.8|2289.6|2290.8|2289.6|2291|2289.8|2290.3|2289.1|29
1688117400000|2023-06-30 09:30:00|2291|2289.8|2291.3|2290.1|2291.3|2290.1|2290.3|2289.1|89
1688117700000|2023-06-30 09:35:00|2290.8|2289.6|2291.3|2290.1|2291.3|2290.1|2290.3|2289.1|57
1688118000000|2023-06-30 09:40:00|2290.8|2289.6|2291.3|2290.1|2291.3|2290.1|2290.8|2289.6|40
1688118300000|2023-06-30 09:45:00|2290.8|2289.6|2291.8|2290.6|2291.8|2290.6|2290.8|2289.6|71
1688118600000|2023-06-30 09:50:00|2292.3|2291.1|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|156
1688118900000|2023-06-30 09:55:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2292|2290.8|26
1688119200000|2023-06-30 10:00:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|39
1688119500000|2023-06-30 10:05:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|53
1688119800000|2023-06-30 10:10:00|2293.8|2292.6|2293.3|2292.1|2293.8|2292.6|2293.3|2292.1|19
1688120100000|2023-06-30 10:15:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.8|2291.6|18
1688120400000|2023-06-30 10:20:00|2293.5|2292.3|2292.3|2291.1|2293.5|2292.3|2292.3|2291.1|67
1688120700000|2023-06-30 10:25:00|2292.5|2291.3|2293.3|2292.1|2293.3|2292.1|2292.3|2291.1|25
1688121000000|2023-06-30 10:30:00|2292.8|2291.6|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|19
1688121300000|2023-06-30 10:35:00|2292.3|2291.1|2292.5|2291.3|2292.8|2291.6|2292.3|2291.1|23
1688121600000|2023-06-30 10:40:00|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|27
1688121900000|2023-06-30 10:45:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|37
1688122200000|2023-06-30 10:50:00|2292.8|2291.6|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|33
1688122500000|2023-06-30 10:55:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|8
1688122800000|2023-06-30 11:00:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|23
1688123100000|2023-06-30 11:05:00|2291.8|2290.6|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|40
1688123400000|2023-06-30 11:10:00|2291.8|2290.6|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|29
1688123700000|2023-06-30 11:15:00|2291.8|2290.6|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|114
1688124000000|2023-06-30 11:20:00|2291.5|2290.3|2291.8|2290.6|2291.8|2290.6|2291.3|2290.1|21
1688124300000|2023-06-30 11:25:00|2291.5|2290.3|2291.8|2290.6|2292.3|2291.1|2291.3|2290.1|36
1688124600000|2023-06-30 11:30:00|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|31
1688124900000|2023-06-30 11:35:00|2291.8|2290.6|2291.8|2290.6|2292.3|2291.1|2291.8|2290.6|38
1688125200000|2023-06-30 11:40:00|2292|2290.8|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|72
1688125500000|2023-06-30 11:45:00|2292|2290.8|2293.3|2292.1|2293.3|2292.1|2292|2290.8|54
1688125800000|2023-06-30 11:50:00|2293|2291.8|2293.3|2292.1|2293.8|2292.6|2292.8|2291.6|44
1688126100000|2023-06-30 11:55:00|2293.8|2292.6|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|47
1688126400000|2023-06-30 12:00:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|47
1688126700000|2023-06-30 12:05:00|2294|2292.8|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|120
1688127000000|2023-06-30 12:10:00|2294.3|2293.1|2294.8|2293.6|2294.8|2293.6|2294.3|2293.1|70
1688127300000|2023-06-30 12:15:00|2294.3|2293.1|2294.3|2293.1|2294.8|2293.6|2294.3|2293.1|59
1688127600000|2023-06-30 12:20:00|2294.8|2293.6|2293.3|2292.1|2294.8|2293.6|2293.3|2292.1|77
1688127900000|2023-06-30 12:25:00|2293.5|2292.3|2292.5|2291.3|2293.8|2292.6|2292.3|2291.1|155
1688128200000|2023-06-30 12:30:00|2292.3|2291.1|2293.3|2292.1|2293.3|2292.1|2292.3|2291.1|242
1688128500000|2023-06-30 12:35:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.3|2291.1|100
1688128800000|2023-06-30 12:40:00|2292.8|2291.6|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|85
1688129100000|2023-06-30 12:45:00|2292.5|2291.3|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|84
1688129400000|2023-06-30 12:50:00|2292.8|2291.6|2292.8|2291.6|2293.3|2292.1|2292.3|2291.1|95
1688129700000|2023-06-30 12:55:00|2293.3|2292.1|2292.3|2291.1|2293.3|2292.1|2292.3|2291.1|137
1688130000000|2023-06-30 13:00:00|2292.8|2291.6|2292.8|2291.6|2293.3|2292.1|2292.8|2291.6|176
1688130300000|2023-06-30 13:05:00|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|2293.3|2292.1|125
1688130600000|2023-06-30 13:10:00|2293.8|2292.6|2295.8|2294.6|2296.3|2295.1|2293.8|2292.6|144
1688130900000|2023-06-30 13:15:00|2296.3|2295.1|2296.8|2295.6|2297.3|2296.1|2295.8|2294.6|72
1688131200000|2023-06-30 13:20:00|2297|2295.8|2296.3|2295.1|2297.3|2296.1|2295.8|2294.6|169
1688131500000|2023-06-30 13:25:00|2296.8|2295.6|2296.5|2295.3|2297.3|2296.1|2296.3|2295.1|154
1688131800000|2023-06-30 13:30:00|2296.8|2295.6|2296.5|2295.3|2297.3|2296.1|2295.8|2294.6|203
1688132100000|2023-06-30 13:35:00|2296.8|2295.6|2297.8|2296.6|2297.8|2296.6|2296.3|2295.1|82
1688132400000|2023-06-30 13:40:00|2298|2296.8|2298.8|2297.6|2298.8|2297.6|2297.8|2296.6|174
1688132700000|2023-06-30 13:45:00|2298.3|2297.1|2299.3|2298.1|2299.3|2298.1|2297.8|2296.6|154
1688133000000|2023-06-30 13:50:00|2299.5|2298.3|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|187
1688133300000|2023-06-30 13:55:00|2299.5|2298.3|2299.3|2298.1|2300.3|2299.1|2299|2297.8|96
1688133600000|2023-06-30 14:00:00|2299.8|2298.6|2300.8|2299.6|2301|2299.8|2299.3|2298.1|155
1688133900000|2023-06-30 14:05:00|2301|2299.8|2302.3|2301.1|2302.3|2301.1|2300.8|2299.6|149
1688134200000|2023-06-30 14:10:00|2302.5|2301.3|2303.3|2302.1|2303.8|2302.6|2302.3|2301.1|230
1688134500000|2023-06-30 14:15:00|2303.5|2302.3|2303.8|2302.6|2303.8|2302.6|2302.8|2301.6|153
1688134800000|2023-06-30 14:20:00|2303.5|2302.3|2303.8|2302.6|2303.8|2302.6|2303.3|2302.1|107
1688135100000|2023-06-30 14:25:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|144
1688135400000|2023-06-30 14:30:00|2303|2301.8|2302.8|2301.6|2303.8|2302.6|2301.8|2300.6|121
1688135700000|2023-06-30 14:35:00|2303|2301.8|2302.8|2301.6|2303.8|2302.6|2301.5|2300.3|212
1688136000000|2023-06-30 14:40:00|2303.3|2302.1|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|131
1688136300000|2023-06-30 14:45:00|2303.5|2302.3|2303|2301.8|2303.8|2302.6|2302.8|2301.6|163
1688136600000|2023-06-30 14:50:00|2303.3|2302.1|2305|2303.8|2305.3|2304.1|2302.8|2301.6|152
1688136900000|2023-06-30 14:55:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.3|2303.1|137
1688137200000|2023-06-30 15:00:00|2304.8|2303.6|2304.8|2303.6|2305.3|2304.1|2304.8|2303.6|123
1688137500000|2023-06-30 15:05:00|2305.3|2304.1|2306|2304.8|2306|2304.8|2305.3|2304.1|156
1688137800000|2023-06-30 15:10:00|2305.8|2304.6|2307.3|2306.1|2307.3|2306.1|2305.8|2304.6|163
1688138100000|2023-06-30 15:15:00|2306.8|2305.6|2307.3|2306.1|2307.3|2306.1|2306.8|2305.6|140
1688138400000|2023-06-30 15:20:00|2307.8|2306.6|2307.3|2306.1|2307.8|2306.6|2307.3|2306.1|205
1688138700000|2023-06-30 15:25:00|2306.8|2305.6|2305.3|2304.1|2306.8|2305.6|2304.8|2303.6|233
1688139000000|2023-06-30 15:30:00|2305|2303.8|2305|2303.8|2305.8|2304.6|2302.8|2301.6|377
1688139300000|2023-06-30 15:35:00|2305.3|2304.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|215
1688139600000|2023-06-30 15:40:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.8|2303.6|85
1688139900000|2023-06-30 15:45:00|2305.5|2304.3|2305.3|2304.1|2306|2304.8|2305.3|2304.1|100
1688140200000|2023-06-30 15:50:00|2304.8|2303.6|2303.8|2302.6|2304.8|2303.6|2303.8|2302.6|58
1688140500000|2023-06-30 15:55:00|2304|2302.8|2304.8|2303.6|2304.8|2303.6|2303.8|2302.6|79
1688140800000|2023-06-30 16:00:00|2304.3|2303.1|2305.3|2304.1|2305.3|2304.1|2304.3|2303.1|25
1688141100000|2023-06-30 16:05:00|2305|2303.8|2304.8|2303.6|2305.3|2304.1|2304.3|2303.1|36
1688141400000|2023-06-30 16:10:00|2305.3|2304.1|2304.8|2303.6|2305.8|2304.6|2304.8|2303.6|44
1688141700000|2023-06-30 16:15:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2304.8|2303.6|54
1688142000000|2023-06-30 16:20:00|2305.8|2304.6|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|66
1688142300000|2023-06-30 16:25:00|2306.5|2305.3|2306.5|2305.3|2306.5|2305.3|2306.3|2305.1|35
1688142600000|2023-06-30 16:30:00|2306.8|2305.6|2306.3|2305.1|2307.3|2306.1|2306.3|2305.1|65
1688142900000|2023-06-30 16:35:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|28
1688143200000|2023-06-30 16:40:00|2306.8|2305.6|2306.3|2305.1|2306.8|2305.6|2306.3|2305.1|67
1688143500000|2023-06-30 16:45:00|2306.5|2305.3|2306.3|2305.1|2306.8|2305.6|2306.3|2305.1|45
1688143800000|2023-06-30 16:50:00|2306.5|2305.3|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|16
1688144100000|2023-06-30 16:55:00|2306.5|2305.3|2306.8|2305.6|2307.3|2306.1|2306.3|2305.1|108
1688144400000|2023-06-30 17:00:00|2306.3|2305.1|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|54
1688144700000|2023-06-30 17:05:00|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|2307.3|2306.1|69
1688145000000|2023-06-30 17:10:00|2307.5|2306.3|2307.3|2306.1|2307.8|2306.6|2306.8|2305.6|86
1688145300000|2023-06-30 17:15:00|2306.8|2305.6|2306.8|2305.6|2307.3|2306.1|2306.8|2305.6|60
1688145600000|2023-06-30 17:20:00|2306.3|2305.1|2306.3|2305.1|2306.3|2305.1|2306.3|2305.1|38
1688145900000|2023-06-30 17:25:00|2306.8|2305.6|2306.8|2305.6|2306.8|2305.6|2306.3|2305.1|84
1688146200000|2023-06-30 17:30:00|2306.3|2305.1|2306.5|2305.3|2306.8|2305.6|2306.3|2305.1|95
1688146500000|2023-06-30 17:35:00|2306.3|2305.1|2306|2304.8|2306.8|2305.6|2306|2304.8|80
1688146800000|2023-06-30 17:40:00|2305.8|2304.6|2305.8|2304.6|2306.3|2305.1|2305.5|2304.3|64
1688147100000|2023-06-30 17:45:00|2305.5|2304.3|2305.3|2304.1|2305.8|2304.6|2305.3|2304.1|117
1688147400000|2023-06-30 17:50:00|2305.5|2304.3|2305.3|2304.1|2305.8|2304.6|2305.3|2304.1|32
1688147700000|2023-06-30 17:55:00|2305.8|2304.6|2305.8|2304.6|2305.8|2304.6|2305.3|2304.1|23
1688148000000|2023-06-30 18:00:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.8|2304.6|50
1688148300000|2023-06-30 18:05:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.8|2304.6|29
1688148600000|2023-06-30 18:10:00|||||||||10
1688148900000|2023-06-30 18:15:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.8|2304.6|20
1688149200000|2023-06-30 18:20:00|||||||||12
1688149500000|2023-06-30 18:25:00|2306|2304.8|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|24
1688149800000|2023-06-30 18:30:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|36
1688150100000|2023-06-30 18:35:00|2305.8|2304.6|2306.3|2305.1|2306.3|2305.1|2305.8|2304.6|20
1688150400000|2023-06-30 18:40:00|2306|2304.8|2305.8|2304.6|2306.3|2305.1|2305.8|2304.6|16
1688150700000|2023-06-30 18:45:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|19
1688151000000|2023-06-30 18:50:00|2305.5|2304.3|2305.8|2304.6|2306.3|2305.1|2305.5|2304.3|45
1688151300000|2023-06-30 18:55:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|90
1688151600000|2023-06-30 19:00:00|2306.3|2305.1|2305.3|2304.1|2306.3|2305.1|2305.3|2304.1|56
1688151900000|2023-06-30 19:05:00|2305|2303.8|2304.8|2303.6|2305.3|2304.1|2304.8|2303.6|23
1688152200000|2023-06-30 19:10:00|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|2305.3|2304.1|23
1688152500000|2023-06-30 19:15:00|2304.8|2303.6|2304.8|2303.6|2305.3|2304.1|2304.8|2303.6|45
1688152800000|2023-06-30 19:20:00|2304.3|2303.1|2304.3|2303.1|2304.3|2303.1|2303.8|2302.6|27
1688153100000|2023-06-30 19:25:00|2304.8|2303.6|2304.8|2303.6|2304.8|2303.6|2304.3|2303.1|53
1688153400000|2023-06-30 19:30:00|2304.5|2303.3|2304.3|2303.1|2304.8|2303.6|2304.3|2303.1|57
1688153700000|2023-06-30 19:35:00|2304.5|2303.3|2304.8|2303.6|2304.8|2303.6|2304.3|2303.1|26
1688154000000|2023-06-30 19:40:00|2304.5|2303.3|2303.8|2302.6|2304.8|2303.6|2303.8|2302.6|57
1688154300000|2023-06-30 19:45:00|2303.5|2302.3|2302.8|2301.6|2303.8|2302.6|2302.3|2301.1|189
1688154600000|2023-06-30 19:50:00|2303.3|2302.1|2302.8|2301.6|2303.3|2302.1|2301.8|2300.6|171
1688154900000|2023-06-30 19:55:00|2302.3|2301.1|2303.3|2302.1|2303.3|2302.1|2302.3|2301.1|180
1688155200000|2023-06-30 20:00:00|2302.8|2301.6|2303.3|2302.1|2304|2302.8|2302.3|2301.1|159
1688155500000|2023-06-30 20:05:00|2303.5|2302.3|2303.3|2302.1|2303.8|2302.6|2302.8|2301.6|135
1688155800000|2023-06-30 20:10:00|2303|2301.8|2302.8|2301.6|2303.3|2302.1|2302.8|2301.6|52
1688156100000|2023-06-30 20:15:00|2303|2301.8|2302.8|2301.6|2303.3|2302.1|2302.8|2301.6|25
1688156400000|2023-06-30 20:20:00|2303|2301.8|2303|2301.8|2303.3|2302.1|2302.8|2301.6|34
1688156700000|2023-06-30 20:25:00|2302.8|2301.6|2302.3|2301.1|2303.3|2302.1|2302.3|2301.1|9
1688157000000|2023-06-30 20:30:00|||||||||4
1688157600000|2023-06-30 20:40:00|2302|2300.8|2302.3|2301.1|2302.3|2301.1|2301.8|2300.6|27
1688157900000|2023-06-30 20:45:00|2302|2300.8|2302.3|2301.1|2302.5|2301.3|2302|2300.8|23
1688158200000|2023-06-30 20:50:00|2302.8|2301.6|2303|2301|2303|2301.6|2302|2300.7|39
1688158500000|2023-06-30 20:55:00|2302.7|2300.7|2303|2301|2303.1|2301.1|2302.5|2300.5|0
1688335200000|2023-07-02 22:00:00|2305.9|2303.9|2305.9|2303.9|2306.3|2304.3|2305.6|2303.6|0
1688335500000|2023-07-02 22:05:00|2306.1|2304.1|2304.6|2302.6|2306.1|2304.1|2304.6|2302.6|0
1688335800000|2023-07-02 22:10:00|2304.5|2302.5|2304.4|2302.4|2304.6|2302.6|2304.1|2302.1|0
1688336100000|2023-07-02 22:15:00|2304.5|2302.5|2304.7|2302.7|2304.7|2302.7|2304.1|2302.1|0
1688336400000|2023-07-02 22:20:00|2304.9|2302.9|2304.3|2302.3|2304.9|2302.9|2304.3|2302.3|0
1688336700000|2023-07-02 22:25:00|2304.4|2302.4|2304.1|2302.1|2304.4|2302.4|2303.8|2301.8|0
1688337000000|2023-07-02 22:30:00|2303.9|2301.9|2303.4|2301.4|2304|2302|2303.4|2301.4|0
1688337300000|2023-07-02 22:35:00|2303.6|2301.6|2303.4|2301.4|2303.7|2301.7|2303.4|2301.4|0
1688337600000|2023-07-02 22:40:00|2303.7|2301.7|2303.6|2301.6|2303.7|2301.7|2303.6|2301.6|0
1688337900000|2023-07-02 22:45:00|2303.4|2301.4|2303.4|2301.4|2303.4|2301.4|2303.4|2301.4|0
1688338200000|2023-07-02 22:50:00|2303.6|2301.6|2303.6|2301.6|2303.7|2301.7|2303.4|2301.4|0
1688338500000|2023-07-02 22:55:00|2303.7|2301.7|2302.8|2300.8|2303.7|2301.7|2302.8|2300.8|0
1688338800000|2023-07-02 23:00:00|2302.7|2300.7|2303.2|2301.2|2303.5|2301.5|2302.7|2300.7|0
1688339100000|2023-07-02 23:05:00|2303|2301|2303.3|2301.3|2303.3|2301.3|2303|2301|0
1688339400000|2023-07-02 23:10:00|2303.4|2301.4|2303.7|2301.7|2303.7|2301.7|2303.4|2301.4|0
1688339700000|2023-07-02 23:15:00|2303.8|2301.8|2303.5|2301.5|2303.8|2301.8|2303.3|2301.3|0
1688340000000|2023-07-02 23:20:00|2303.4|2301.4|2303.5|2301.5|2303.5|2301.5|2303.2|2301.2|0
1688340300000|2023-07-02 23:25:00|2303.4|2301.4|2303.7|2301.7|2303.8|2301.8|2303.4|2301.4|0
1688340600000|2023-07-02 23:30:00|2303.8|2301.8|2304.2|2302.2|2305.4|2303.4|2303.2|2301.2|0
1688340900000|2023-07-02 23:35:00|2304.1|2302.1|2305|2303|2305.3|2303.3|2304|2302|0
1688341200000|2023-07-02 23:40:00|2305.3|2303.3|2306.5|2304.5|2306.9|2304.9|2305.2|2303.2|0
1688341500000|2023-07-02 23:45:00|2306.8|2304.8|2302.8|2301.6|2306.8|2304.8|2302.3|2301.1|883
1688341800000|2023-07-02 23:50:00|2302.3|2301.1|2304.3|2303.1|2304.3|2303.1|2302.3|2301.1|492
1688342100000|2023-07-02 23:55:00|2303.8|2302.6|2305.3|2304.1|2305.5|2304.3|2303.8|2302.6|268
1688342400000|2023-07-03 00:00:00|2305.1|2304.3|2312.6|2311.8|2314.1|2313.3|2305.1|2304.3|2418
1688342700000|2023-07-03 00:05:00|2312.1|2311.3|2313.6|2312.8|2315.1|2314.3|2311.6|2310.8|1237
1688343000000|2023-07-03 00:10:00|2314.1|2313.3|2311.1|2310.3|2314.6|2313.8|2310.6|2309.8|862
1688343300000|2023-07-03 00:15:00|2311.6|2310.8|2314.1|2313.3|2315.6|2314.8|2311.6|2310.8|1088
1688343600000|2023-07-03 00:20:00|2314.3|2313.5|2313.1|2312.3|2314.6|2313.8|2311.6|2310.8|902
1688343900000|2023-07-03 00:25:00|2312.8|2312|2312.1|2311.3|2314.1|2313.3|2311.1|2310.3|912
1688344200000|2023-07-03 00:30:00|2312.3|2311.5|2316.1|2315.3|2316.6|2315.8|2312.1|2311.3|1161
1688344500000|2023-07-03 00:35:00|2316.6|2315.8|2318.6|2317.8|2318.6|2317.8|2314.6|2313.8|757
1688344800000|2023-07-03 00:40:00|2319.1|2318.3|2316.6|2315.8|2319.1|2318.3|2316.6|2315.8|596
1688345100000|2023-07-03 00:45:00|2316.8|2316|2317.1|2316.3|2318.1|2317.3|2316.1|2315.3|286
1688345400000|2023-07-03 00:50:00|2317.6|2316.8|2319.1|2318.3|2319.6|2318.8|2317.1|2316.3|753
1688345700000|2023-07-03 00:55:00|2319.3|2318.5|2319.3|2318.5|2319.6|2318.8|2318.1|2317.3|640
1688346000000|2023-07-03 01:00:00|2319.6|2318.8|2318.6|2317.8|2320.8|2320|2318.6|2317.8|660
1688346300000|2023-07-03 01:05:00|2319.1|2318.3|2319.1|2318.3|2319.6|2318.8|2318.1|2317.3|780
1688346600000|2023-07-03 01:10:00|2319.3|2318.5|2318.1|2317.3|2319.3|2318.5|2317.6|2316.8|583
1688346900000|2023-07-03 01:15:00|2318.3|2317.5|2317.8|2317|2318.8|2318|2316.6|2315.8|825
1688347200000|2023-07-03 01:20:00|2318.1|2317.3|2318.6|2317.8|2319.6|2318.8|2317.1|2316.3|332
1688347500000|2023-07-03 01:25:00|2318.1|2317.3|2318.6|2317.8|2318.6|2317.8|2317.6|2316.8|291
1688347800000|2023-07-03 01:30:00|2318.3|2317.5|2319.6|2318.8|2320.1|2319.3|2318.1|2317.3|421
1688348100000|2023-07-03 01:35:00|2319.3|2318.5|2318.1|2317.3|2320.6|2319.8|2318.1|2317.3|623
1688348400000|2023-07-03 01:40:00|2318.6|2317.8|2319.1|2318.3|2320.1|2319.3|2318.1|2317.3|718
1688348700000|2023-07-03 01:45:00|2319.6|2318.8|2320.1|2319.3|2320.1|2319.3|2318.6|2317.8|890
1688349000000|2023-07-03 01:50:00|2319.6|2318.8|2319.1|2318.3|2320.1|2319.3|2318.6|2317.8|1081
1688349300000|2023-07-03 01:55:00|2318.6|2317.8|2319.1|2318.3|2320.6|2319.8|2318.6|2317.8|715
1688349600000|2023-07-03 02:00:00|2318.6|2317.8|2318.1|2317.3|2319.1|2318.3|2317.6|2316.8|567
1688349900000|2023-07-03 02:05:00|2318.6|2317.8|2319.1|2318.3|2319.6|2318.8|2318.1|2317.3|703
1688350200000|2023-07-03 02:10:00|2318.6|2317.8|2317.8|2317|2319.1|2318.3|2317.6|2316.8|510
1688350500000|2023-07-03 02:15:00|2317.6|2316.8|2317.1|2316.3|2317.6|2316.8|2316.8|2316|439
1688350800000|2023-07-03 02:20:00|2317.6|2316.8|2314.6|2313.8|2318.6|2317.8|2314.6|2313.8|1167
1688351100000|2023-07-03 02:25:00|2315.1|2314.3|2317.1|2316.3|2317.1|2316.3|2315.1|2314.3|402
1688351400000|2023-07-03 02:30:00|2316.6|2315.8|2317.1|2316.3|2318.6|2317.8|2316.3|2315.5|539
1688351700000|2023-07-03 02:35:00|2316.6|2315.8|2316.1|2315.3|2317.8|2317|2315.8|2315|573
1688352000000|2023-07-03 02:40:00|2315.8|2315|2314.6|2313.8|2316.1|2315.3|2314.1|2313.3|476
1688352300000|2023-07-03 02:45:00|2314.8|2314|2315.1|2314.3|2315.6|2314.8|2314.6|2313.8|141
1688352600000|2023-07-03 02:50:00|2315.3|2314.5|2315.1|2314.3|2316.1|2315.3|2314.6|2313.8|345
1688352900000|2023-07-03 02:55:00|2314.6|2313.8|2316.1|2315.3|2316.1|2315.3|2314.6|2313.8|381
1688353200000|2023-07-03 03:00:00|2315.6|2314.8|2316.3|2315.5|2316.6|2315.8|2315.6|2314.8|746
1688353500000|2023-07-03 03:05:00|2316.6|2315.8|2316.1|2315.3|2316.6|2315.8|2315.6|2314.8|564
1688353800000|2023-07-03 03:10:00|2316.3|2315.5|2316.1|2315.3|2316.6|2315.8|2316.1|2315.3|230
1688354100000|2023-07-03 03:15:00|2316.3|2315.5|2315.1|2314.3|2316.3|2315.5|2314.6|2313.8|336
1688354400000|2023-07-03 03:20:00|2314.6|2313.8|2315.1|2314.3|2315.3|2314.5|2314.6|2313.8|332
1688354700000|2023-07-03 03:25:00|2314.8|2314|2316.6|2315.8|2316.6|2315.8|2314.8|2314|457
1688355000000|2023-07-03 03:30:00|2316.1|2315.3|2317.1|2316.3|2317.6|2316.8|2315.1|2314.3|830
1688355300000|2023-07-03 03:35:00|2317.6|2316.8|2318.6|2317.8|2319.1|2318.3|2317.6|2316.8|454
1688355600000|2023-07-03 03:40:00|2319.1|2318.3|2319.1|2318.3|2320.6|2319.8|2318.6|2317.8|526
1688355900000|2023-07-03 03:45:00|2319.6|2318.8|2318.6|2317.8|2320.1|2319.3|2318.1|2317.3|569
1688356200000|2023-07-03 03:50:00|2319.1|2318.3|2319.6|2318.8|2320.1|2319.3|2318.1|2317.3|421
1688356500000|2023-07-03 03:55:00|2319.1|2318.3|2320.1|2319.3|2320.6|2319.8|2319.1|2318.3|241
1688356800000|2023-07-03 04:00:00|2320.6|2319.8|2320.3|2319.5|2320.6|2319.8|2318.6|2317.8|465
1688357100000|2023-07-03 04:05:00|2320.1|2319.3|2319.1|2318.3|2320.6|2319.8|2319.1|2318.3|219
1688357400000|2023-07-03 04:10:00|2319.6|2318.8|2319.6|2318.8|2320.6|2319.8|2319.1|2318.3|263
1688357700000|2023-07-03 04:15:00|2320.1|2319.3|2319.6|2318.8|2320.6|2319.8|2319.1|2318.3|204
1688358000000|2023-07-03 04:20:00|2319.3|2318.5|2320.6|2319.8|2320.6|2319.8|2319.1|2318.3|345
1688358300000|2023-07-03 04:25:00|2320.3|2319.5|2319.6|2318.8|2320.6|2319.8|2319.6|2318.8|231
1688358600000|2023-07-03 04:30:00|2319.8|2319|2321.1|2320.3|2321.1|2320.3|2319.6|2318.8|237
1688358900000|2023-07-03 04:35:00|2320.6|2319.8|2321.1|2320.3|2321.3|2320.5|2320.1|2319.3|317
1688359200000|2023-07-03 04:40:00|2321.6|2320.8|2320.6|2319.8|2321.6|2320.8|2320.6|2319.8|170
1688359500000|2023-07-03 04:45:00|2321.1|2320.3|2321.1|2320.3|2321.1|2320.3|2320.6|2319.8|310
1688359800000|2023-07-03 04:50:00|2321.6|2320.8|2321.6|2320.8|2321.6|2320.8|2321.6|2320.8|72
1688360100000|2023-07-03 04:55:00|2321.1|2320.3|2320.6|2319.8|2322.1|2321.3|2320.6|2319.8|399
1688360400000|2023-07-03 05:00:00|2321.1|2320.3|2321.6|2320.8|2321.6|2320.8|2321.1|2320.3|307
1688360700000|2023-07-03 05:05:00|2321.1|2320.3|2321.1|2320.3|2321.6|2320.8|2319.6|2318.8|489
1688361000000|2023-07-03 05:10:00|2320.6|2319.8|2320.6|2319.8|2321.1|2320.3|2320.3|2319.5|183
1688361300000|2023-07-03 05:15:00|2321.1|2320.3|2320.1|2319.3|2321.1|2320.3|2320.1|2319.3|305
1688361600000|2023-07-03 05:20:00|2319.8|2319|2320.6|2319.8|2321.1|2320.3|2319.8|2319|250
1688361900000|2023-07-03 05:25:00|2320.3|2319.5|2321.1|2320.3|2321.1|2320.3|2320.1|2319.3|239
1688362200000|2023-07-03 05:30:00|2321.6|2320.8|2320.6|2319.8|2321.6|2320.8|2320.6|2319.8|568
1688362500000|2023-07-03 05:35:00|2321.1|2320.3|2320.6|2319.8|2321.1|2320.3|2320.1|2319.3|492
1688362800000|2023-07-03 05:40:00|2320.1|2319.3|2319.6|2318.8|2320.6|2319.8|2319.6|2318.8|367
1688363100000|2023-07-03 05:45:00|2319.1|2318.3|2320.1|2319.3|2320.1|2319.3|2319.1|2318.3|395
1688363400000|2023-07-03 05:50:00|2319.1|2318.3|2319.6|2318.8|2320.1|2319.3|2319.1|2318.3|286
1688363700000|2023-07-03 05:55:00|2320.1|2319.3|2320.6|2319.8|2321.1|2320.3|2319.6|2318.8|1615
1688364000000|2023-07-03 06:00:00|2320.1|2319.3|2317.1|2316.3|2320.1|2319.3|2316.6|2315.8|2767
1688364300000|2023-07-03 06:05:00|2316.8|2316|2318|2316|2318|2316.8|2316.6|2315.8|612
1688364600000|2023-07-03 06:10:00|2317.8|2315.8|2316.5|2314.5|2318.6|2316.6|2316.5|2314.5|0
1688364900000|2023-07-03 06:15:00|2316.4|2314.4|2316.4|2314.4|2316.8|2314.8|2316|2314|621
1688365200000|2023-07-03 06:20:00|2316.8|2314.8|2316.5|2314.5|2316.8|2314.8|2316.1|2314.1|0
1688365500000|2023-07-03 06:25:00|2316.7|2314.7|2316.8|2314.8|2317.1|2315.1|2316.4|2314.4|0
1688365800000|2023-07-03 06:30:00|2317|2315|2318.2|2316.2|2318.2|2316.2|2316.8|2314.8|0
1688366100000|2023-07-03 06:35:00|2318.1|2316.1|2317.7|2315.7|2318.2|2316.2|2317.7|2315.7|0
1688366400000|2023-07-03 06:40:00|2317.6|2315.6|2317.6|2315.6|2317.9|2315.9|2317.5|2315.5|0
1688366700000|2023-07-03 06:45:00|2317.5|2315.5|2317.4|2315.4|2317.6|2315.6|2317.3|2315.3|0
1688367000000|2023-07-03 06:50:00|2317.3|2315.3|2318.1|2316.1|2318.5|2316.5|2317|2315|0
1688367300000|2023-07-03 06:55:00|2318.2|2316.2|2317.9|2315.9|2318.5|2316.5|2317.6|2315.6|0
1688367600000|2023-07-03 07:00:00|2318.1|2316.1|2318.5|2316.5|2319.1|2317.1|2317.9|2315.9|0
1688367900000|2023-07-03 07:05:00|2318.3|2316.3|2318.6|2316.6|2319|2317|2317.4|2315.4|0
1688368200000|2023-07-03 07:10:00|2318.7|2316.7|2318.8|2316.8|2319.7|2317.7|2318.5|2316.5|0
1688368500000|2023-07-03 07:15:00|2319.1|2317.1|2320.3|2318.3|2320.4|2318.4|2318.8|2316.8|0
1688368800000|2023-07-03 07:20:00|2320|2318|2319.7|2317.7|2320.3|2318.3|2319.6|2317.6|0
1688369100000|2023-07-03 07:25:00|2319.5|2317.5|2320|2318|2320|2318|2317.9|2315.9|0
1688369400000|2023-07-03 07:30:00|2319.9|2317.9|2323.3|2322.1|2323.8|2322.6|2319.9|2317.9|904
1688369700000|2023-07-03 07:35:00|2323.8|2322.6|2325.8|2324.6|2325.8|2324.6|2323.3|2322.1|514
1688370000000|2023-07-03 07:40:00|2325.3|2324.1|2325.8|2324.6|2327.3|2326.1|2325.3|2324.1|465
1688370300000|2023-07-03 07:45:00|2325.5|2324.3|2323.8|2322.6|2325.5|2324.3|2323.3|2322.1|285
1688370600000|2023-07-03 07:50:00|2323.3|2322.1|2322.8|2321.6|2324.3|2323.1|2322.8|2321.6|227
1688370900000|2023-07-03 07:55:00|2322.3|2321.1|2322.3|2321.1|2323.3|2322.1|2322.3|2321.1|100
1688371200000|2023-07-03 08:00:00|2321.8|2320.6|2320.8|2319.6|2322.3|2321.1|2320.3|2319.1|244
1688371500000|2023-07-03 08:05:00|2320.3|2319.1|2319.8|2318.6|2320.8|2319.6|2319.8|2318.6|184
1688371800000|2023-07-03 08:10:00|2320|2318.8|2321.3|2320.1|2321.3|2320.1|2319.8|2318.6|200
1688372100000|2023-07-03 08:15:00|2320.8|2319.6|2321.3|2320.1|2321.8|2320.6|2320.8|2319.6|153
1688372400000|2023-07-03 08:20:00|2321.8|2320.6|2320.3|2319.1|2321.8|2320.6|2319.8|2318.6|76
1688372700000|2023-07-03 08:25:00|2320|2318.8|2320.8|2319.6|2320.8|2319.6|2319.3|2318.1|74
1688373000000|2023-07-03 08:30:00|2320.5|2319.3|2319.3|2318.1|2320.8|2319.6|2319|2317.8|53
1688373300000|2023-07-03 08:35:00|2319.5|2318.3|2320.3|2319.1|2320.8|2319.6|2319.5|2318.3|51
1688373600000|2023-07-03 08:40:00|2320|2318.8|2320.8|2319.6|2320.8|2319.6|2319.8|2318.6|91
1688373900000|2023-07-03 08:45:00|2320.3|2319.1|2320.3|2319.1|2320.8|2319.6|2319.8|2318.6|48
1688374200000|2023-07-03 08:50:00|2320|2318.8|2321.3|2320.1|2321.3|2320.1|2320|2318.8|117
1688374500000|2023-07-03 08:55:00|2320.8|2319.6|2320.8|2319.6|2320.8|2319.6|2320.8|2319.6|50
1688374800000|2023-07-03 09:00:00|2321.3|2320.1|2320.8|2319.6|2321.3|2320.1|2320.3|2319.1|58
1688375100000|2023-07-03 09:05:00|2320.5|2319.3|2319.8|2318.6|2321|2319.8|2319.8|2318.6|62
1688375400000|2023-07-03 09:10:00|2319.5|2318.3|2319.3|2318.1|2319.8|2318.6|2318.8|2317.6|108
1688375700000|2023-07-03 09:15:00|2319.8|2318.6|2320.3|2319.1|2320.3|2319.1|2319.3|2318.1|49
1688376000000|2023-07-03 09:20:00|2320|2318.8|2319.8|2318.6|2320.3|2319.1|2319.3|2318.1|119
1688376300000|2023-07-03 09:25:00|2320.3|2319.1|2320|2318.8|2320.3|2319.1|2319.8|2318.6|29
1688376600000|2023-07-03 09:30:00|2319.8|2318.6|2316.5|2315.3|2320.3|2319.1|2316.3|2315.1|173
1688376900000|2023-07-03 09:35:00|2316.8|2315.6|2316|2314.8|2317.8|2316.6|2315.8|2314.6|80
1688377200000|2023-07-03 09:40:00|2315.8|2314.6|2316.3|2315.1|2316.3|2315.1|2315.3|2314.1|67
1688377500000|2023-07-03 09:45:00|2315.8|2314.6|2316.8|2315.6|2316.8|2315.6|2315.8|2314.6|135
1688377800000|2023-07-03 09:50:00|2316.5|2315.3|2316.3|2315.1|2317.3|2316.1|2315.8|2314.6|146
1688378100000|2023-07-03 09:55:00|2315.8|2314.6|2316.3|2315.1|2316.8|2315.6|2315.8|2314.6|42
1688378400000|2023-07-03 10:00:00|2315.8|2314.6|2315.8|2314.6|2316.3|2315.1|2315.8|2314.6|62
1688378700000|2023-07-03 10:05:00|2315.5|2314.3|2315.3|2314.1|2315.8|2314.6|2314.3|2313.1|129
1688379000000|2023-07-03 10:10:00|2315.5|2314.3|2315.8|2314.6|2315.8|2314.6|2315.3|2314.1|51
1688379300000|2023-07-03 10:15:00|2316|2314.8|2317.3|2316.1|2317.8|2316.6|2315.8|2314.6|102
1688379600000|2023-07-03 10:20:00|2317|2315.8|2318.8|2317.6|2318.8|2317.6|2316.8|2315.6|37
1688379900000|2023-07-03 10:25:00|2319.3|2318.1|2318.8|2317.6|2319.3|2318.1|2318.8|2317.6|82
1688380200000|2023-07-03 10:30:00|2318.3|2317.1|2318.3|2317.1|2318.3|2317.1|2318.3|2317.1|1
1688380500000|2023-07-03 10:35:00|2318.8|2317.6|2319.8|2318.6|2319.8|2318.6|2318.8|2317.6|89
1688380800000|2023-07-03 10:40:00|2320.3|2319.1|2320.3|2319.1|2320.5|2319.3|2319.8|2318.6|97
1688381100000|2023-07-03 10:45:00|2320|2318.8|2319.8|2318.6|2320.3|2319.1|2319.8|2318.6|57
1688381400000|2023-07-03 10:50:00|2320|2318.8|2319.8|2318.6|2320.3|2319.1|2319.3|2318.1|93
1688381700000|2023-07-03 10:55:00|2319.5|2318.3|2318.3|2317.1|2319.8|2318.6|2318.3|2317.1|92
1688382000000|2023-07-03 11:00:00|2318.5|2317.3|2319.3|2318.1|2319.3|2318.1|2318.5|2317.3|87
1688382300000|2023-07-03 11:05:00|2318.8|2317.6|2318.8|2317.6|2318.8|2317.6|2318.3|2317.1|36
1688382600000|2023-07-03 11:10:00|2318.5|2317.3|2318.3|2317.1|2318.8|2317.6|2317.8|2316.6|42
1688382900000|2023-07-03 11:15:00|2318.5|2317.3|2318.3|2317.1|2318.8|2317.6|2317.8|2316.6|25
1688383200000|2023-07-03 11:20:00|2318|2316.8|2319.3|2318.1|2319.3|2318.1|2317.8|2316.6|34
1688383500000|2023-07-03 11:25:00|2319|2317.8|2319.3|2318.1|2319.3|2318.1|2318.8|2317.6|9
1688383800000|2023-07-03 11:30:00|2319.8|2318.6|2318.8|2317.6|2319.8|2318.6|2318.3|2317.1|49
1688384100000|2023-07-03 11:35:00|2318.5|2317.3|2318.8|2317.6|2319.3|2318.1|2318.3|2317.1|55
1688384400000|2023-07-03 11:40:00|2318.5|2317.3|2318.3|2317.1|2318.5|2317.3|2317.3|2316.1|67
1688384700000|2023-07-03 11:45:00|2317.8|2316.6|2318|2316.8|2318|2316.8|2317.3|2316.1|17
1688385000000|2023-07-03 11:50:00|2317.8|2316.6|2318.3|2317.1|2318.3|2317.1|2317.8|2316.6|15
1688385300000|2023-07-03 11:55:00|2318|2316.8|2318.3|2317.1|2318.8|2317.6|2318|2316.8|13
1688385600000|2023-07-03 12:00:00|2317.8|2316.6|2318.3|2317.1|2318.3|2317.1|2317.8|2316.6|43
1688385900000|2023-07-03 12:05:00|2318|2316.8|2318.3|2317.1|2318.3|2317.1|2318|2316.8|1
1688386200000|2023-07-03 12:10:00|2318.8|2317.6|2318.8|2317.6|2319.3|2318.1|2318.8|2317.6|54
1688386500000|2023-07-03 12:15:00|2319|2317.8|2318.8|2317.6|2319.3|2318.1|2318.8|2317.6|18
1688386800000|2023-07-03 12:20:00|2318.5|2317.3|2318.3|2317.1|2318.8|2317.6|2318.3|2317.1|21
1688387100000|2023-07-03 12:25:00|2317.8|2316.6|2317.8|2316.6|2317.8|2316.6|2317.3|2316.1|52
1688387400000|2023-07-03 12:30:00|2317.3|2316.1|2317.8|2316.6|2317.8|2316.6|2317.3|2316.1|42
1688387700000|2023-07-03 12:35:00|2317.5|2316.3|2317.3|2316.1|2317.8|2316.6|2316.8|2315.6|49
1688388000000|2023-07-03 12:40:00|2317|2315.8|2316.8|2315.6|2317|2315.8|2316.5|2315.3|35
1688388300000|2023-07-03 12:45:00|2316.3|2315.1|2315.8|2314.6|2316.8|2315.6|2315.8|2314.6|46
1688388600000|2023-07-03 12:50:00|2316|2314.8|2316.3|2315.1|2316.8|2315.6|2315.8|2314.6|123
1688388900000|2023-07-03 12:55:00|2315.8|2314.6|2315.8|2314.6|2315.8|2314.6|2315.8|2314.6|17
1688389200000|2023-07-03 13:00:00|2316.3|2315.1|2317.3|2316.1|2317.3|2316.1|2315.8|2314.6|109
1688389500000|2023-07-03 13:05:00|2316.8|2315.6|2317.8|2316.6|2317.8|2316.6|2316.8|2315.6|35
1688389800000|2023-07-03 13:10:00|2317.5|2316.3|2316.8|2315.6|2317.5|2316.3|2316.8|2315.6|82
1688390100000|2023-07-03 13:15:00|2316.3|2315.1|2314.3|2313.1|2316.3|2315.1|2313.8|2312.6|496
1688390400000|2023-07-03 13:20:00|2313.8|2312.6|2314.8|2313.6|2315.3|2314.1|2312.8|2311.6|247
1688390700000|2023-07-03 13:25:00|2315|2313.8|2314.3|2313.1|2315.3|2314.1|2313.8|2312.6|92
1688391000000|2023-07-03 13:30:00|2314|2312.8|2314.8|2313.6|2315.3|2314.1|2313.8|2312.6|386
1688391300000|2023-07-03 13:35:00|2315|2313.8|2315.3|2314.1|2315.8|2314.6|2314|2312.8|204
1688391600000|2023-07-03 13:40:00|2315.5|2314.3|2317.3|2316.1|2317.3|2316.1|2315.3|2314.1|151
1688391900000|2023-07-03 13:45:00|2317.8|2316.6|2317.8|2316.6|2318.3|2317.1|2317.3|2316.1|342
1688392200000|2023-07-03 13:50:00|2317.3|2316.1|2317.8|2316.6|2317.8|2316.6|2316.3|2315.1|300
1688392500000|2023-07-03 13:55:00|2318.3|2317.1|2318.3|2317.1|2318.3|2317.1|2317.8|2316.6|157
1688392800000|2023-07-03 14:00:00|2318|2316.8|2314.3|2313.1|2318|2316.8|2313.5|2312.3|518
1688393100000|2023-07-03 14:05:00|2314|2312.8|2313.8|2312.6|2314.8|2313.6|2313.3|2312.1|266
1688393400000|2023-07-03 14:10:00|2313.3|2312.1|2313.8|2312.6|2313.8|2312.6|2312.3|2311.1|359
1688393700000|2023-07-03 14:15:00|2313.3|2312.1|2314.3|2313.1|2314.8|2313.6|2313.3|2312.1|125
1688394000000|2023-07-03 14:20:00|2314.8|2313.6|2314.8|2313.6|2315.8|2314.6|2313.3|2312.1|139
1688394300000|2023-07-03 14:25:00|2314.3|2313.1|2314.8|2313.6|2315.3|2314.1|2313.8|2312.6|84
1688394600000|2023-07-03 14:30:00|2315|2313.8|2315.3|2314.1|2315.8|2314.6|2313.8|2312.6|118
1688394900000|2023-07-03 14:35:00|2315|2313.8|2312.8|2311.6|2315.3|2314.1|2312.3|2311.1|154
1688395200000|2023-07-03 14:40:00|2313.3|2312.1|2312.8|2311.6|2314.3|2313.1|2312.3|2311.1|118
1688395500000|2023-07-03 14:45:00|2312.5|2311.3|2313.8|2312.6|2313.8|2312.6|2311.8|2310.6|262
1688395800000|2023-07-03 14:50:00|2314.3|2313.1|2313.8|2312.6|2314.8|2313.6|2312.8|2311.6|319
1688396100000|2023-07-03 14:55:00|2313.5|2312.3|2313.3|2312.1|2313.8|2312.6|2313|2311.8|94
1688396400000|2023-07-03 15:00:00|2313.8|2312.6|2314.8|2313.6|2314.8|2313.6|2313.3|2312.1|195
1688396700000|2023-07-03 15:05:00|2314.3|2313.1|2314.3|2313.1|2315.3|2314.1|2314.3|2313.1|273
1688397000000|2023-07-03 15:10:00|2313.8|2312.6|2314.8|2313.6|2314.8|2313.6|2313.8|2312.6|257
1688397300000|2023-07-03 15:15:00|2315.3|2314.1|2315.3|2314.1|2315.3|2314.1|2315.3|2314.1|126
1688397600000|2023-07-03 15:20:00|2314.8|2313.6|2314.8|2313.6|2314.8|2313.6|2314.8|2313.6|201
1688397900000|2023-07-03 15:25:00|2315.3|2314.1|2315.3|2314.1|2315.3|2314.1|2315.3|2314.1|212
1688398200000|2023-07-03 15:30:00|2315.5|2314.3|2314.3|2313.1|2315.5|2314.3|2313.8|2312.6|271
1688398500000|2023-07-03 15:35:00|2313.8|2312.6|2316.3|2315.1|2316.3|2315.1|2313.3|2312.1|285
1688398800000|2023-07-03 15:40:00|2315.8|2314.6|2315.8|2314.6|2315.8|2314.6|2315.3|2314.1|42
1688399100000|2023-07-03 15:45:00|2315.3|2314.1|2315.3|2314.1|2315.8|2314.6|2315.3|2314.1|28
1688399400000|2023-07-03 15:50:00|2315.8|2314.6|2316.3|2315.1|2316.8|2315.6|2315.8|2314.6|213
1688399700000|2023-07-03 15:55:00|2315.8|2314.6|2316.3|2315.1|2316.3|2315.1|2315.8|2314.6|228
1688400000000|2023-07-03 16:00:00|2316.5|2315.3|2316.8|2315.6|2316.8|2315.6|2316.3|2315.1|70
1688400300000|2023-07-03 16:05:00|2316.3|2315.1|2316.3|2315.1|2316.3|2315.1|2316.3|2315.1|66
1688400600000|2023-07-03 16:10:00|2316.5|2315.3|2316.8|2315.6|2316.8|2315.6|2316.3|2315.1|166
1688400900000|2023-07-03 16:15:00|2317.3|2316.1|2317.3|2316.1|2317.3|2316.1|2316.8|2315.6|69
1688401200000|2023-07-03 16:20:00|2317.8|2316.6|2318.3|2317.1|2318.3|2317.1|2317.3|2316.1|204
1688401500000|2023-07-03 16:25:00|2318.5|2317.3|2317.8|2316.6|2318.8|2317.6|2317.5|2316.3|58
1688401800000|2023-07-03 16:30:00|2318.3|2317.1|2317.8|2316.6|2318.3|2317.1|2317.3|2316.1|59
1688402100000|2023-07-03 16:35:00|||||||||19
1688402400000|2023-07-03 16:40:00|2318.3|2317.1|2318.3|2317.1|2318.3|2317.1|2318.3|2317.1|100
1688402700000|2023-07-03 16:45:00|2317.8|2316.6|2318.3|2317.1|2318.5|2317.3|2317.8|2316.6|191
1688403000000|2023-07-03 16:50:00|2318.5|2317.3|2318.3|2317.1|2318.8|2317.6|2317.8|2316.6|112
1688403300000|2023-07-03 16:55:00|2317.8|2316.6|2315.8|2314.6|2318.3|2317.1|2315.3|2314.1|243
1688403600000|2023-07-03 17:00:00|2316.3|2315.1|2316.5|2315.3|2316.8|2315.6|2316.3|2315.1|63
1688403900000|2023-07-03 17:05:00|2316.3|2315.1|2315.8|2314.6|2316.8|2315.6|2315.8|2314.6|6
1688404200000|2023-07-03 17:10:00|2316.3|2315.1|2316.3|2315.1|2316.8|2315.6|2316.3|2315.1|31
1688404500000|2023-07-03 17:15:00|||||||||1
1688405100000|2023-07-03 17:25:00|2316.8|2315.6|2316.8|2315.6|2316.8|2315.6|2316.3|2315.1|14
1688405400000|2023-07-03 17:30:00|2317.3|2316.1|2316.8|2315.6|2317.3|2316.1|2316.8|2315.6|6
1688406300000|2023-07-03 17:45:00|2316.5|2315.3|2316.5|2315.3|2316.5|2315.3|2316.3|2315.1|8
1688407200000|2023-07-03 18:00:00|2316.3|2315.1|2316.3|2315.1|2316.5|2315.3|2316.3|2315.1|2
1688407800000|2023-07-03 18:10:00|2315.8|2314.6|2315.8|2314.6|2315.8|2314.6|2315.8|2314.6|3
1688408700000|2023-07-03 18:25:00|2315.3|2314.1|2315.3|2314.1|2315.5|2314.3|2315.3|2314.1|3
1688409000000|2023-07-03 18:30:00|2315|2313.8|2315.3|2314.1|2315.3|2314.1|2314.8|2313.6|22
1688409300000|2023-07-03 18:35:00|2315|2313.8|2314.8|2313.6|2315|2313.8|2314.8|2313.6|14
1688410200000|2023-07-03 18:50:00|2314.3|2313.1|2314.3|2313.1|2314.8|2313.6|2314.3|2313.1|25
1688410800000|2023-07-03 19:00:00|||||||||1
1688411100000|2023-07-03 19:05:00|2314.8|2313.6|2314.8|2313.6|2314.8|2313.6|2314.8|2313.6|5
1688411400000|2023-07-03 19:10:00|||||||||2
1688412000000|2023-07-03 19:20:00|2315|2313.8|2315|2313.8|2315|2313.8|2315|2313.8|5
1688413200000|2023-07-03 19:40:00|2314.8|2313.6|2315|2313.8|2315|2313.8|2314.8|2313.6|7
1688413500000|2023-07-03 19:45:00|2315.3|2314.1|2314.8|2313.6|2315.3|2314.1|2314.8|2313.6|7
1688413800000|2023-07-03 19:50:00|2315.3|2314.1|2315.3|2314.1|2315.3|2314.1|2315.3|2314.1|5
1688414100000|2023-07-03 19:55:00|||||||||1
1688414400000|2023-07-03 20:00:00|||||||||4
1688415000000|2023-07-03 20:10:00|||||||||2
1688415600000|2023-07-03 20:20:00|2314.8|2313.6|2314.8|2313.6|2314.8|2313.6|2314.8|2313.6|16
1688415900000|2023-07-03 20:25:00|||||||||3
1688416200000|2023-07-03 20:30:00|||||||||7
1688416500000|2023-07-03 20:35:00|||||||||6
1688416800000|2023-07-03 20:40:00|2314.3|2313.1|2314.3|2313.1|2314.5|2313.3|2314.3|2313.1|35
1688417100000|2023-07-03 20:45:00|2314.8|2313.6|2314.5|2313.3|2315|2313.8|2314.5|2313.3|52
1688417400000|2023-07-03 20:50:00|2314.8|2313.6|2315.5|2313.5|2315.5|2313.6|2314.5|2313.3|9
1688417700000|2023-07-03 20:55:00|2315.8|2313.8|2314.3|2312.3|2315.8|2313.8|2314.2|2312.2|0
1688418000000|2023-07-03 21:00:00|2314.2|2312.2|2314.2|2312.2|2314.2|2312.2|2314.2|2312.2|4
1688421600000|2023-07-03 22:00:00|2313.7|2311.7|2313.9|2311.9|2314.2|2312.2|2312.9|2310.9|0
1688421900000|2023-07-03 22:05:00|2314|2312|2314.2|2312.2|2314.2|2312.2|2313.8|2311.8|0
1688422200000|2023-07-03 22:10:00|2314.1|2312.1|2314.2|2312.2|2314.2|2312.2|2314|2312|0
1688422500000|2023-07-03 22:15:00|2314|2312|2314.1|2312.1|2314.1|2312.1|2314|2312|0
1688422800000|2023-07-03 22:20:00|2314|2312|2314.5|2312.5|2314.5|2312.5|2314|2312|0
1688423100000|2023-07-03 22:25:00|2314.7|2312.7|2314.7|2312.7|2314.7|2312.7|2314.7|2312.7|0
1688423400000|2023-07-03 22:30:00|2314.6|2312.6|2314.4|2312.4|2314.7|2312.7|2314.4|2312.4|0
1688424000000|2023-07-03 22:40:00|2314.3|2312.3|2314.3|2312.3|2314.3|2312.3|2314.3|2312.3|0
1688424600000|2023-07-03 22:50:00|2314.9|2312.9|2314.6|2312.6|2314.9|2312.9|2314.5|2312.5|0
1688424900000|2023-07-03 22:55:00|2314.4|2312.4|2314.4|2312.4|2314.4|2312.4|2314.4|2312.4|0
1688425200000|2023-07-03 23:00:00|2314.3|2312.3|2314.1|2312.1|2314.4|2312.4|2314.1|2312.1|0
1688425500000|2023-07-03 23:05:00|2314.2|2312.2|2314.3|2312.3|2314.3|2312.3|2314.2|2312.2|0
1688425800000|2023-07-03 23:10:00|2314.5|2312.5|2314.6|2312.6|2314.6|2312.6|2314.5|2312.5|0
1688426100000|2023-07-03 23:15:00|2314.5|2312.5|2314.5|2312.5|2314.5|2312.5|2314.5|2312.5|0
1688426400000|2023-07-03 23:20:00|2314.6|2312.6|2314.6|2312.6|2314.7|2312.7|2314.5|2312.5|0
1688426700000|2023-07-03 23:25:00|2314.8|2312.8|2314.2|2312.2|2314.9|2312.9|2314.2|2312.2|0
1688427000000|2023-07-03 23:30:00|2314.3|2312.3|2313.4|2311.4|2314.9|2312.9|2313.1|2311.1|0
1688427300000|2023-07-03 23:35:00|2313.3|2311.3|2312.7|2310.7|2313.9|2311.9|2312.7|2310.7|0
1688427600000|2023-07-03 23:40:00|2312.9|2310.9|2310.5|2308.5|2312.9|2310.9|2310.5|2308.5|0
1688427900000|2023-07-03 23:45:00|2309.3|2308.1|2307.3|2306.1|2310.8|2309.6|2306|2304.8|1075
1688428200000|2023-07-03 23:50:00|2307.8|2306.6|2305.8|2304.6|2307.8|2306.6|2305|2303.8|537
1688428500000|2023-07-03 23:55:00|2305.3|2304.1|2306|2304.8|2306|2304.8|2303.8|2302.6|593
1688428800000|2023-07-04 00:00:00|2305.8|2305|2306.6|2305.8|2306.6|2305.8|2300.1|2299.3|3966
1688429100000|2023-07-04 00:05:00|2306.1|2305.3|2307.6|2306.8|2309.3|2308.5|2306.1|2305.3|1579
1688429400000|2023-07-04 00:10:00|2307.1|2306.3|2308.1|2307.3|2308.6|2307.8|2306.1|2305.3|925
1688429700000|2023-07-04 00:15:00|2308.6|2307.8|2307.1|2306.3|2309.6|2308.8|2306.6|2305.8|906
1688430000000|2023-07-04 00:20:00|2307.6|2306.8|2306.1|2305.3|2308.8|2308|2305.1|2304.3|901
1688430300000|2023-07-04 00:25:00|2306.6|2305.8|2306.6|2305.8|2307.6|2306.8|2304.6|2303.8|1023
1688430600000|2023-07-04 00:30:00|2307.1|2306.3|2306.6|2305.8|2307.6|2306.8|2304.6|2303.8|1214
1688430900000|2023-07-04 00:35:00|2306.1|2305.3|2308.1|2307.3|2308.6|2307.8|2305.1|2304.3|671
1688431200000|2023-07-04 00:40:00|2307.8|2307|2305.1|2304.3|2307.8|2307|2305.1|2304.3|695
1688431500000|2023-07-04 00:45:00|2304.6|2303.8|2303.6|2302.8|2305.1|2304.3|2303.1|2302.3|842
1688431800000|2023-07-04 00:50:00|2303.1|2302.3|2305.6|2304.8|2306.1|2305.3|2303.1|2302.3|1109
1688432100000|2023-07-04 00:55:00|2305.1|2304.3|2305.1|2304.3|2306.1|2305.3|2303.6|2302.8|693
1688432400000|2023-07-04 01:00:00|2305.6|2304.8|2305.6|2304.8|2306.1|2305.3|2304.6|2303.8|645
1688432700000|2023-07-04 01:05:00|2305.1|2304.3|2304.6|2303.8|2305.6|2304.8|2303.6|2302.8|770
1688433000000|2023-07-04 01:10:00|2304.1|2303.3|2305.1|2304.3|2305.1|2304.3|2303.1|2302.3|707
1688433300000|2023-07-04 01:15:00|2304.6|2303.8|2305.6|2304.8|2305.6|2304.8|2304.1|2303.3|1065
1688433600000|2023-07-04 01:20:00|2305.1|2304.3|2304.6|2303.8|2306.1|2305.3|2304.6|2303.8|805
1688433900000|2023-07-04 01:25:00|2305.1|2304.3|2304.1|2303.3|2305.1|2304.3|2303.6|2302.8|737
1688434200000|2023-07-04 01:30:00|2304.3|2303.5|2302.6|2301.8|2304.6|2303.8|2302.3|2301.5|771
1688434500000|2023-07-04 01:35:00|2303.1|2302.3|2303.1|2302.3|2303.6|2302.8|2302.1|2301.3|656
1688434800000|2023-07-04 01:40:00|2303.3|2302.5|2304.3|2303.5|2304.6|2303.8|2302.6|2301.8|849
1688435100000|2023-07-04 01:45:00|2304.1|2303.3|2304.1|2303.3|2304.6|2303.8|2302.6|2301.8|533
1688435400000|2023-07-04 01:50:00|2304.3|2303.5|2304.6|2303.8|2304.6|2303.8|2303.1|2302.3|344
1688435700000|2023-07-04 01:55:00|2304.3|2303.5|2303.6|2302.8|2304.6|2303.8|2303.1|2302.3|391
1688436000000|2023-07-04 02:00:00|2304.1|2303.3|2304.1|2303.3|2304.6|2303.8|2304.1|2303.3|499
1688436300000|2023-07-04 02:05:00|2303.8|2303|2302.3|2301.5|2304.1|2303.3|2301.8|2301|795
1688436600000|2023-07-04 02:10:00|2302.1|2301.3|2303.1|2302.3|2303.1|2302.3|2301.6|2300.8|565
1688436900000|2023-07-04 02:15:00|2303.6|2302.8|2303.6|2302.8|2303.6|2302.8|2302.1|2301.3|420
1688437200000|2023-07-04 02:20:00|2304.1|2303.3|2303.6|2302.8|2304.6|2303.8|2303.1|2302.3|287
1688437500000|2023-07-04 02:25:00|2304.1|2303.3|2305.6|2304.8|2306.1|2305.3|2303.6|2302.8|379
1688437800000|2023-07-04 02:30:00|2305.1|2304.3|2305.1|2304.3|2305.8|2305|2304.6|2303.8|232
1688438100000|2023-07-04 02:35:00|2305.6|2304.8|2305.6|2304.8|2306.1|2305.3|2305.6|2304.8|161
1688438400000|2023-07-04 02:40:00|2305.1|2304.3|2305.6|2304.8|2305.6|2304.8|2304.6|2303.8|151
1688438700000|2023-07-04 02:45:00|2305.3|2304.5|2304.6|2303.8|2305.6|2304.8|2304.6|2303.8|74
1688439000000|2023-07-04 02:50:00|2304.1|2303.3|2304.1|2303.3|2304.1|2303.3|2303.6|2302.8|121
1688439300000|2023-07-04 02:55:00|2303.6|2302.8|2303.6|2302.8|2304.1|2303.3|2303.1|2302.3|275
1688439600000|2023-07-04 03:00:00|2303.8|2303|2303.6|2302.8|2304.1|2303.3|2303.1|2302.3|168
1688439900000|2023-07-04 03:05:00|2303.1|2302.3|2303.6|2302.8|2303.6|2302.8|2303.1|2302.3|261
1688440200000|2023-07-04 03:10:00|2304.1|2303.3|2304.1|2303.3|2304.1|2303.3|2303.6|2302.8|133
1688440500000|2023-07-04 03:15:00|2304.6|2303.8|2304.1|2303.3|2304.6|2303.8|2304.1|2303.3|173
1688440800000|2023-07-04 03:20:00|||||||||24
1688441100000|2023-07-04 03:25:00|2303.6|2302.8|2304.6|2303.8|2304.6|2303.8|2303.6|2302.8|223
1688441400000|2023-07-04 03:30:00|2305.1|2304.3|2308.1|2307.3|2308.6|2307.8|2305.1|2304.3|831
1688441700000|2023-07-04 03:35:00|2308.6|2307.8|2311.1|2310.3|2311.6|2310.8|2308.1|2307.3|874
1688442000000|2023-07-04 03:40:00|2310.6|2309.8|2310.1|2309.3|2310.6|2309.8|2308.6|2307.8|500
1688442300000|2023-07-04 03:45:00|2309.6|2308.8|2309.1|2308.3|2309.6|2308.8|2307.6|2306.8|552
1688442600000|2023-07-04 03:50:00|2309.6|2308.8|2310.1|2309.3|2310.6|2309.8|2309.1|2308.3|353
1688442900000|2023-07-04 03:55:00|2309.6|2308.8|2310.1|2309.3|2310.1|2309.3|2309.1|2308.3|385
1688443200000|2023-07-04 04:00:00|2309.6|2308.8|2308.6|2307.8|2309.6|2308.8|2308.6|2307.8|176
1688443500000|2023-07-04 04:05:00|2309.1|2308.3|2308.1|2307.3|2309.1|2308.3|2307.1|2306.3|506
1688443800000|2023-07-04 04:10:00|2308.6|2307.8|2307.1|2306.3|2308.6|2307.8|2307.1|2306.3|394
1688444100000|2023-07-04 04:15:00|2307.6|2306.8|2308.1|2307.3|2308.3|2307.5|2307.1|2306.3|245
1688444400000|2023-07-04 04:20:00|2307.6|2306.8|2306.6|2305.8|2307.6|2306.8|2306.6|2305.8|331
1688444700000|2023-07-04 04:25:00|2307.1|2306.3|2306.6|2305.8|2307.1|2306.3|2306.6|2305.8|162
1688445000000|2023-07-04 04:30:00|2306.1|2305.3|2307.1|2306.3|2307.1|2306.3|2306.1|2305.3|357
1688445300000|2023-07-04 04:35:00|2307.6|2306.8|2308.1|2307.3|2308.6|2307.8|2307.1|2306.3|432
1688445600000|2023-07-04 04:40:00|2308.6|2307.8|2308.6|2307.8|2308.6|2307.8|2307.6|2306.8|375
1688445900000|2023-07-04 04:45:00|2308.1|2307.3|2307.1|2306.3|2308.1|2307.3|2307.1|2306.3|246
1688446200000|2023-07-04 04:50:00|2306.6|2305.8|2307.1|2306.3|2307.6|2306.8|2306.6|2305.8|295
1688446500000|2023-07-04 04:55:00|2307.6|2306.8|2307.1|2306.3|2307.6|2306.8|2306.6|2305.8|324
1688446800000|2023-07-04 05:00:00|2306.6|2305.8|2307.6|2306.8|2307.6|2306.8|2306.6|2305.8|232
1688447100000|2023-07-04 05:05:00|2307.1|2306.3|2307.1|2306.3|2307.1|2306.3|2306.6|2305.8|318
1688447400000|2023-07-04 05:10:00|2307.6|2306.8|2307.1|2306.3|2307.6|2306.8|2307.1|2306.3|384
1688447700000|2023-07-04 05:15:00|2306.6|2305.8|2306.6|2305.8|2306.6|2305.8|2305.1|2304.3|653
1688448000000|2023-07-04 05:20:00|2307.1|2306.3|2306.6|2305.8|2307.1|2306.3|2306.6|2305.8|301
1688448300000|2023-07-04 05:25:00|2307.1|2306.3|2306.6|2305.8|2307.1|2306.3|2306.1|2305.3|344
1688448600000|2023-07-04 05:30:00|2306.8|2306|2307.6|2306.8|2307.6|2306.8|2306.6|2305.8|518
1688448900000|2023-07-04 05:35:00|2308.1|2307.3|2307.6|2306.8|2308.8|2308|2307.6|2306.8|682
1688449200000|2023-07-04 05:40:00|2307.1|2306.3|2306.1|2305.3|2307.1|2306.3|2306.1|2305.3|569
1688449500000|2023-07-04 05:45:00|2306.6|2305.8|2305.6|2304.8|2307.1|2306.3|2305.6|2304.8|621
1688449800000|2023-07-04 05:50:00|2305.1|2304.3|2305.1|2304.3|2305.6|2304.8|2304.6|2303.8|694
1688450100000|2023-07-04 05:55:00|2305.3|2304.5|2305.6|2304.8|2306.1|2305.3|2305.1|2304.3|1931
1688450400000|2023-07-04 06:00:00|2305.3|2304.5|2304.6|2303.8|2306.6|2305.8|2304.6|2303.8|2018
1688450700000|2023-07-04 06:05:00|2305.1|2304.3|2304.8|2302.8|2305.1|2304.3|2304.1|2302.5|810
1688451000000|2023-07-04 06:10:00|2304.9|2302.9|2305.2|2303.2|2305.8|2303.8|2304.3|2302.3|0
1688451300000|2023-07-04 06:15:00|2305.3|2303.3|2304.9|2302.9|2305.4|2303.4|2304.5|2302.5|453
1688451600000|2023-07-04 06:20:00|2304.8|2302.8|2304.9|2302.9|2305.2|2303.2|2304.7|2302.7|0
1688451900000|2023-07-04 06:25:00|2305.1|2303.1|2304.9|2302.9|2305.2|2303.2|2304.8|2302.8|0
1688452200000|2023-07-04 06:30:00|2304.8|2302.8|2303.6|2301.6|2304.8|2302.8|2303.5|2301.5|0
1688452500000|2023-07-04 06:35:00|2303.7|2301.7|2303.8|2301.8|2304|2302|2303|2301|0
1688452800000|2023-07-04 06:40:00|2303.9|2301.9|2303.7|2301.7|2304.2|2302.2|2303.7|2301.7|0
1688453100000|2023-07-04 06:45:00|2303.8|2301.8|2304.6|2302.6|2304.8|2302.8|2303.7|2301.7|0
1688453400000|2023-07-04 06:50:00|2304.8|2302.8|2305|2303|2305.2|2303.2|2304.2|2302.2|0
1688453700000|2023-07-04 06:55:00|2305.3|2303.3|2305.6|2303.6|2305.6|2303.6|2305|2303|0
1688454000000|2023-07-04 07:00:00|2305.9|2303.9|2305.4|2303.4|2306.1|2304.1|2305.3|2303.3|0
1688454300000|2023-07-04 07:05:00|2305.6|2303.6|2306.2|2304.2|2306.2|2304.2|2305.3|2303.3|0
1688454600000|2023-07-04 07:10:00|2306.1|2304.1|2305.6|2303.6|2306.3|2304.3|2305.4|2303.4|0
1688454900000|2023-07-04 07:15:00|2305.7|2303.7|2305.4|2303.4|2306.2|2304.2|2305.4|2303.4|0
1688455200000|2023-07-04 07:20:00|2305.3|2303.3|2305.1|2303.1|2305.9|2303.9|2304.3|2302.3|0
1688455500000|2023-07-04 07:25:00|2305|2303|2305.1|2303.1|2305.7|2303.7|2304.6|2302.6|0
1688455800000|2023-07-04 07:30:00|2305.3|2303.3|2306.8|2305.6|2307.3|2306.1|2304.8|2303.1|313
1688456100000|2023-07-04 07:35:00|2306.3|2305.1|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|106
1688456400000|2023-07-04 07:40:00|2306.8|2305.6|2306.3|2305.1|2306.8|2305.6|2305.8|2304.6|84
1688456700000|2023-07-04 07:45:00|2305.8|2304.6|2305.8|2304.6|2305.8|2304.6|2305.3|2304.1|42
1688457000000|2023-07-04 07:50:00|2305.5|2304.3|2304.8|2303.6|2305.8|2304.6|2304.3|2303.1|303
1688457300000|2023-07-04 07:55:00|2305.3|2304.1|2304.3|2303.1|2305.3|2304.1|2304.3|2303.1|57
1688457600000|2023-07-04 08:00:00|2304|2302.8|2302.8|2301.6|2304|2302.8|2302.3|2301.1|118
1688457900000|2023-07-04 08:05:00|2302.3|2301.1|2300.3|2299.1|2302.3|2301.1|2299.3|2298.1|380
1688458200000|2023-07-04 08:10:00|2300.8|2299.6|2301.3|2300.1|2301.3|2300.1|2300.3|2299.1|72
1688458500000|2023-07-04 08:15:00|2301|2299.8|2300.8|2299.6|2301.5|2300.3|2300.8|2299.6|56
1688458800000|2023-07-04 08:20:00|2301|2299.8|2301.8|2300.6|2301.8|2300.6|2300.8|2299.6|122
1688459100000|2023-07-04 08:25:00|2301.5|2300.3|2303.3|2302.1|2303.8|2302.6|2301.3|2300.1|288
1688459400000|2023-07-04 08:30:00|2302.8|2301.6|2301.3|2300.1|2302.8|2301.6|2301.3|2300.1|64
1688459700000|2023-07-04 08:35:00|2301.5|2300.3|2302.3|2301.1|2302.8|2301.6|2301.3|2300.1|133
1688460000000|2023-07-04 08:40:00|2301.8|2300.6|2300.3|2299.1|2301.8|2300.6|2300.3|2299.1|196
1688460300000|2023-07-04 08:45:00|2300.5|2299.3|2300.3|2299.1|2300.8|2299.6|2299.3|2298.1|340
1688460600000|2023-07-04 08:50:00|2300.8|2299.6|2299.3|2298.1|2300.8|2299.6|2299.3|2298.1|78
1688460900000|2023-07-04 08:55:00|2299.5|2298.3|2300|2298.8|2300.3|2299.1|2299.3|2298.1|177
1688461200000|2023-07-04 09:00:00|2300.3|2299.1|2300.3|2299.1|2301.3|2300.1|2299.8|2298.6|67
1688461500000|2023-07-04 09:05:00|2300.5|2299.3|2299.8|2298.6|2300.8|2299.6|2299.3|2298.1|87
1688461800000|2023-07-04 09:10:00|2300|2298.8|2300.8|2299.6|2300.8|2299.6|2300|2298.8|109
1688462100000|2023-07-04 09:15:00|2300.5|2299.3|2300.8|2299.6|2301.3|2300.1|2300.3|2299.1|118
1688462400000|2023-07-04 09:20:00|2300.3|2299.1|2300.8|2299.6|2301.3|2300.1|2300.3|2299.1|62
1688462700000|2023-07-04 09:25:00|2301|2299.8|2300.8|2299.6|2301.3|2300.1|2300.8|2299.6|29
1688463000000|2023-07-04 09:30:00|2301|2299.8|2300.3|2299.1|2301|2299.8|2299.8|2298.6|212
1688463300000|2023-07-04 09:35:00|2299.8|2298.6|2300.3|2299.1|2300.8|2299.6|2299.8|2298.6|247
1688463600000|2023-07-04 09:40:00|2299.8|2298.6|2299.8|2298.6|2300.3|2299.1|2299.5|2298.3|62
1688463900000|2023-07-04 09:45:00|2300.3|2299.1|2300.3|2299.1|2300.3|2299.1|2299.8|2298.6|28
1688464200000|2023-07-04 09:50:00|2300.8|2299.6|2301|2299.8|2301|2299.8|2300.8|2299.6|50
1688464500000|2023-07-04 09:55:00|2301.3|2300.1|2300.8|2299.6|2301.3|2300.1|2300.8|2299.6|45
1688464800000|2023-07-04 10:00:00|2301|2299.8|2301.3|2300.1|2301.3|2300.1|2300.5|2299.3|80
1688465100000|2023-07-04 10:05:00|2300.8|2299.6|2300.8|2299.6|2300.8|2299.6|2300.8|2299.6|27
1688465400000|2023-07-04 10:10:00|2300.5|2299.3|2301.3|2300.1|2301.3|2300.1|2300.3|2299.1|19
1688465700000|2023-07-04 10:15:00|2301|2299.8|2300.3|2299.1|2301|2299.8|2300.3|2299.1|19
1688466000000|2023-07-04 10:20:00|2300.8|2299.6|2300.3|2299.1|2300.8|2299.6|2300.3|2299.1|35
1688466300000|2023-07-04 10:25:00|2300.5|2299.3|2300.8|2299.6|2301.3|2300.1|2300.5|2299.3|21
1688466600000|2023-07-04 10:30:00|2300.5|2299.3|2300.3|2299.1|2300.8|2299.6|2299.8|2298.6|55
1688466900000|2023-07-04 10:35:00|2300|2298.8|2299.3|2298.1|2300.3|2299.1|2299.3|2298.1|55
1688467200000|2023-07-04 10:40:00|2298.8|2297.6|2299.3|2298.1|2299.5|2298.3|2298.8|2297.6|51
1688467500000|2023-07-04 10:45:00|2298.8|2297.6|2300.3|2299.1|2300.3|2299.1|2298.8|2297.6|85
1688467800000|2023-07-04 10:50:00|2300|2298.8|2299.8|2298.6|2300.3|2299.1|2299.8|2298.6|14
1688468100000|2023-07-04 10:55:00|2299.5|2298.3|2299.3|2298.1|2299.8|2298.6|2299.3|2298.1|33
1688468400000|2023-07-04 11:00:00|2299.8|2298.6|2299.8|2298.6|2299.8|2298.6|2299|2297.8|25
1688468700000|2023-07-04 11:05:00|2299.5|2298.3|2299.3|2298.1|2299.8|2298.6|2299.3|2298.1|18
1688469000000|2023-07-04 11:10:00|2299.5|2298.3|2299.3|2298.1|2299.8|2298.6|2299.3|2298.1|12
1688469300000|2023-07-04 11:15:00|||||||||4
1688469600000|2023-07-04 11:20:00|2299|2297.8|2299.3|2298.1|2299.8|2298.6|2299|2297.8|28
1688469900000|2023-07-04 11:25:00|2299|2297.8|2299.3|2298.1|2299.3|2298.1|2299|2297.8|7
1688470200000|2023-07-04 11:30:00|2299.8|2298.6|2299.3|2298.1|2299.8|2298.6|2299.3|2298.1|12
1688470500000|2023-07-04 11:35:00|2299.8|2298.6|2299.8|2298.6|2299.8|2298.6|2299.3|2298.1|16
1688470800000|2023-07-04 11:40:00|2300.3|2299.1|2300.3|2299.1|2300.3|2299.1|2299.8|2298.6|34
1688471100000|2023-07-04 11:45:00|2299.8|2298.6|2299.3|2298.1|2299.8|2298.6|2299.3|2298.1|19
1688471400000|2023-07-04 11:50:00|||||||||19
1688471700000|2023-07-04 11:55:00|2298.8|2297.6|2298.8|2297.6|2298.8|2297.6|2298.8|2297.6|25
1688472000000|2023-07-04 12:00:00|2299.3|2298.1|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|53
1688472300000|2023-07-04 12:05:00|2299|2297.8|2298.8|2297.6|2299.3|2298.1|2298.8|2297.6|5
1688472600000|2023-07-04 12:10:00|2299.3|2298.1|2299.8|2298.6|2299.8|2298.6|2298.8|2297.6|24
1688472900000|2023-07-04 12:15:00|2299.3|2298.1|2299.3|2298.1|2299.3|2298.1|2299.3|2298.1|11
1688473200000|2023-07-04 12:20:00|2298.8|2297.6|2298.8|2297.6|2298.8|2297.6|2298.3|2297.1|32
1688473500000|2023-07-04 12:25:00|2299|2297.8|2299.3|2298.1|2299.3|2298.1|2298.8|2297.6|16
1688473800000|2023-07-04 12:30:00|2299|2297.8|2299.8|2298.6|2299.8|2298.6|2298.8|2297.6|41
1688474100000|2023-07-04 12:35:00|2299.3|2298.1|2300.3|2299.1|2300.3|2299.1|2299.3|2298.1|15
1688474400000|2023-07-04 12:40:00|2299.8|2298.6|2299.3|2298.1|2300|2298.8|2299.3|2298.1|27
1688474700000|2023-07-04 12:45:00|2299.5|2298.3|2299.8|2298.6|2299.8|2298.6|2299.5|2298.3|10
1688475000000|2023-07-04 12:50:00|2299.5|2298.3|2299.3|2298.1|2299.5|2298.3|2299|2297.8|27
1688475300000|2023-07-04 12:55:00|2299.8|2298.6|2299.8|2298.6|2299.8|2298.6|2299.8|2298.6|20
1688475600000|2023-07-04 13:00:00|2299.5|2298.3|2299.3|2298.1|2299.8|2298.6|2299.3|2298.1|3
1688475900000|2023-07-04 13:05:00|2299|2297.8|2299.3|2298.1|2299.8|2298.6|2298.8|2297.6|50
1688476200000|2023-07-04 13:10:00|2299.5|2298.3|2298.8|2297.6|2299.8|2298.6|2298.8|2297.6|27
1688476500000|2023-07-04 13:15:00|2299|2297.8|2299.3|2298.1|2299.3|2298.1|2298.8|2297.6|10
1688476800000|2023-07-04 13:20:00|2298.8|2297.6|2299.3|2298.1|2299.3|2298.1|2298.8|2297.6|68
1688477400000|2023-07-04 13:30:00|2298.8|2297.6|2298.8|2297.6|2299.3|2298.1|2298.3|2297.1|50
1688477700000|2023-07-04 13:35:00|2298.3|2297.1|2298.3|2297.1|2298.3|2297.1|2298.3|2297.1|16
1688478000000|2023-07-04 13:40:00|2298.8|2297.6|2298.3|2297.1|2298.8|2297.6|2298.3|2297.1|47
1688478300000|2023-07-04 13:45:00|2298.8|2297.6|2296.8|2295.6|2298.8|2297.6|2296.8|2295.6|267
1688478600000|2023-07-04 13:50:00|2297.3|2296.1|2297.3|2296.1|2297.3|2296.1|2296.8|2295.6|72
1688478900000|2023-07-04 13:55:00|2297|2295.8|2297.3|2296.1|2297.8|2296.6|2296.8|2295.6|74
1688479200000|2023-07-04 14:00:00|2297.8|2296.6|2297.3|2296.1|2297.8|2296.6|2297|2295.8|108
1688479500000|2023-07-04 14:05:00|2297.8|2296.6|2297.8|2296.6|2298|2296.8|2297.3|2296.1|85
1688479800000|2023-07-04 14:10:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.8|2295.6|48
1688480100000|2023-07-04 14:15:00|2297|2295.8|2296.3|2295.1|2297|2295.8|2296.3|2295.1|237
1688480400000|2023-07-04 14:20:00|2296|2294.8|2296.3|2295.1|2296.3|2295.1|2295.8|2294.6|125
1688480700000|2023-07-04 14:25:00|||||||||51
1688481000000|2023-07-04 14:30:00|||||||||19
1688481300000|2023-07-04 14:35:00|2295.8|2294.6|2296.3|2295.1|2296.3|2295.1|2295.8|2294.6|78
1688481600000|2023-07-04 14:40:00|||||||||12
1688481900000|2023-07-04 14:45:00|||||||||3
1688482200000|2023-07-04 14:50:00|||||||||115
1688482500000|2023-07-04 14:55:00|2296.8|2295.6|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|47
1688482800000|2023-07-04 15:00:00|2296.8|2295.6|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|46
1688483100000|2023-07-04 15:05:00|||||||||6
1688483400000|2023-07-04 15:10:00|2296.3|2295.1|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|33
1688483700000|2023-07-04 15:15:00|2296.5|2295.3|2296.8|2295.6|2296.8|2295.6|2296.3|2295.1|23
1688484000000|2023-07-04 15:20:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.8|2295.6|30
1688484300000|2023-07-04 15:25:00|2296.3|2295.1|2296|2294.8|2296.3|2295.1|2295.8|2294.6|65
1688484600000|2023-07-04 15:30:00|2296.3|2295.1|2296.5|2295.3|2296.8|2295.6|2296.3|2295.1|132
1688484900000|2023-07-04 15:35:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|164
1688485200000|2023-07-04 15:40:00|2295.8|2294.6|2295.8|2294.6|2296.3|2295.1|2295.8|2294.6|25
1688485500000|2023-07-04 15:45:00|||||||||1
1688485800000|2023-07-04 15:50:00|2295.3|2294.1|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|72
1688486100000|2023-07-04 15:55:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|33
1688486400000|2023-07-04 16:00:00|2294.8|2293.6|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|127
1688486700000|2023-07-04 16:05:00|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|42
1688487000000|2023-07-04 16:10:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|29
1688487300000|2023-07-04 16:15:00|||||||||3
1688487600000|2023-07-04 16:20:00|2294.8|2293.6|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|11
1688487900000|2023-07-04 16:25:00|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|19
1688488200000|2023-07-04 16:30:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|19
1688488500000|2023-07-04 16:35:00|||||||||18
1688488800000|2023-07-04 16:40:00|2295.8|2294.6|2295.8|2294.6|2295.8|2294.6|2295.5|2294.3|36
1688489100000|2023-07-04 16:45:00|2295.5|2294.3|2295.8|2294.6|2295.8|2294.6|2295.3|2294.1|6
1688489400000|2023-07-04 16:50:00|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|2294.8|2293.6|21
1688489700000|2023-07-04 16:55:00|2295.5|2294.3|2295.5|2294.3|2295.8|2294.6|2295.3|2294.1|26
1688490000000|2023-07-04 17:00:00|2295.3|2294.1|2295.8|2294.6|2295.8|2294.6|2295.3|2294.1|13
1688490300000|2023-07-04 17:05:00|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|10
1688490600000|2023-07-04 17:10:00|2294.8|2293.6|2295|2293.8|2295|2293.8|2294.8|2293.6|38
1688490900000|2023-07-04 17:15:00|2295.8|2294.6|2295.8|2294.6|2295.8|2294.6|2295.8|2294.6|27
1688491200000|2023-07-04 17:20:00|||||||||7
1688491500000|2023-07-04 17:25:00|2295.3|2294.1|2295|2293.8|2295.3|2294.1|2295|2293.8|20
1688491800000|2023-07-04 17:30:00|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|2
1688492100000|2023-07-04 17:35:00|2295.3|2294.1|2295.8|2294.6|2295.8|2294.6|2295|2293.8|29
1688492400000|2023-07-04 17:40:00|||||||||7
1688492700000|2023-07-04 17:45:00|||||||||8
1688493600000|2023-07-04 18:00:00|2295.5|2294.3|2295.3|2294.1|2295.5|2294.3|2295.3|2294.1|20
1688493900000|2023-07-04 18:05:00|||||||||1
1688495700000|2023-07-04 18:35:00|2295|2293.8|2295|2293.8|2295|2293.8|2294.8|2293.6|18
1688496000000|2023-07-04 18:40:00|2295.3|2294.1|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|19
1688496300000|2023-07-04 18:45:00|||||||||1
1688496600000|2023-07-04 18:50:00|||||||||3
1688496900000|2023-07-04 18:55:00|||||||||4
1688497200000|2023-07-04 19:00:00|||||||||4
1688497500000|2023-07-04 19:05:00|||||||||2
1688497800000|2023-07-04 19:10:00|||||||||1
1688498100000|2023-07-04 19:15:00|||||||||2
1688498400000|2023-07-04 19:20:00|2295|2293.8|2294.8|2293.6|2295|2293.8|2294.8|2293.6|2
1688499000000|2023-07-04 19:30:00|||||||||3
1688499300000|2023-07-04 19:35:00|||||||||2
1688499600000|2023-07-04 19:40:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|0
1688502000000|2023-07-04 20:20:00|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|10
1688502300000|2023-07-04 20:25:00|2294.5|2293.3|2294.3|2293.1|2294.5|2293.3|2294|2292.8|1
1688502600000|2023-07-04 20:30:00|2294.5|2293.3|2294.3|2293.1|2294.5|2293.3|2294.3|2293.1|4
1688502900000|2023-07-04 20:35:00|2294|2292.8|2294|2292.8|2294|2292.8|2294|2292.8|1
1688503200000|2023-07-04 20:40:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|0
1688503500000|2023-07-04 20:45:00|2294.5|2293.3|2294.8|2293.6|2294.8|2293.6|2294.5|2293.3|4
1688503800000|2023-07-04 20:50:00|2294.5|2293.3|2294.6|2292.6|2294.8|2293.6|2294.3|2292.6|5
1688504100000|2023-07-04 20:55:00|2294.5|2292.5|2294.8|2292.8|2294.8|2292.8|2293.9|2291.9|0
1688504400000|2023-07-04 21:00:00|||||||||1
1688508000000|2023-07-04 22:00:00|2295.2|2293.2|2294.2|2292.2|2295.3|2293.3|2293.9|2291.9|0
1688508300000|2023-07-04 22:05:00|2294.3|2292.3|2294.7|2292.7|2294.7|2292.7|2294.3|2292.3|0
1688508600000|2023-07-04 22:10:00|2294.3|2292.3|2293.8|2291.8|2294.3|2292.3|2293.8|2291.8|0
1688508900000|2023-07-04 22:15:00|2294.3|2292.3|2294|2292|2294.3|2292.3|2294|2292|0
1688509200000|2023-07-04 22:20:00|2293.9|2291.9|2293.7|2291.7|2293.9|2291.9|2293.7|2291.7|0
1688509500000|2023-07-04 22:25:00|2293.5|2291.5|2293.4|2291.4|2293.5|2291.5|2293.4|2291.4|0
1688510100000|2023-07-04 22:35:00|2293|2291|2293.2|2291.2|2293.3|2291.3|2292.9|2290.9|0
1688510400000|2023-07-04 22:40:00|2293|2291|2293.5|2291.5|2293.5|2291.5|2293|2291|0
1688510700000|2023-07-04 22:45:00|2293.2|2291.2|2293.2|2291.2|2293.3|2291.3|2293|2291|0
1688511000000|2023-07-04 22:50:00|2293.3|2291.3|2293.5|2291.5|2293.6|2291.6|2293.3|2291.3|0
1688511300000|2023-07-04 22:55:00|2293.4|2291.4|2293.5|2291.5|2293.6|2291.6|2293.3|2291.3|0
1688511600000|2023-07-04 23:00:00|2293.6|2291.6|2294|2292|2294.2|2292.2|2293.5|2291.5|0
1688511900000|2023-07-04 23:05:00|2293.9|2291.9|2293.4|2291.4|2293.9|2291.9|2293.4|2291.4|0
1688512200000|2023-07-04 23:10:00|2293.5|2291.5|2293.4|2291.4|2293.5|2291.5|2293.4|2291.4|0
1688512500000|2023-07-04 23:15:00|2293.5|2291.5|2292.5|2290.5|2293.5|2291.5|2292.5|2290.5|0
1688512800000|2023-07-04 23:20:00|2292.4|2290.4|2293|2291|2293|2291|2292.1|2290.1|0
1688513100000|2023-07-04 23:25:00|2292.8|2290.8|2293.3|2291.3|2293.3|2291.3|2292.8|2290.8|0
1688513400000|2023-07-04 23:30:00|2293.1|2291.1|2292.8|2290.8|2293.1|2291.1|2292.4|2290.4|0
1688513700000|2023-07-04 23:35:00|2293|2291|2292.9|2290.9|2293.1|2291.1|2292.6|2290.6|0
1688514000000|2023-07-04 23:40:00|2292.7|2290.7|2293.3|2291.3|2293.4|2291.4|2292.7|2290.7|0
1688514300000|2023-07-04 23:45:00|2293.5|2291.5|2294.3|2293.1|2296.3|2295.1|2293.5|2291.5|694
1688514600000|2023-07-04 23:50:00|2294.8|2293.6|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|269
1688514900000|2023-07-04 23:55:00|2294.5|2293.3|2294.8|2293.6|2294.8|2293.6|2293.3|2292.1|515
1688515200000|2023-07-05 00:00:00|2294.6|2293.8|2294.1|2293.3|2297.8|2297|2293.8|2293|2549
1688515500000|2023-07-05 00:05:00|2293.6|2292.8|2290.6|2289.8|2295.6|2294.8|2290.1|2289.3|1446
1688515800000|2023-07-05 00:10:00|2290.1|2289.3|2291.1|2290.3|2291.6|2290.8|2288.1|2287.3|1507
1688516100000|2023-07-05 00:15:00|2291.3|2290.5|2294.1|2293.3|2294.1|2293.3|2291.3|2290.5|725
1688516400000|2023-07-05 00:20:00|2294.3|2293.5|2297.1|2296.3|2297.1|2296.3|2293.1|2292.3|714
1688516700000|2023-07-05 00:25:00|2296.6|2295.8|2300.6|2299.8|2301.1|2300.3|2295.8|2295|930
1688517000000|2023-07-05 00:30:00|2300.1|2299.3|2300.6|2299.8|2301.6|2300.8|2299.1|2298.3|776
1688517300000|2023-07-05 00:35:00|2300.8|2300|2301.1|2300.3|2302.1|2301.3|2300.6|2299.8|585
1688517600000|2023-07-05 00:40:00|2300.8|2300|2302.6|2301.8|2303.6|2302.8|2300.8|2300|882
1688517900000|2023-07-05 00:45:00|2302.1|2301.3|2301.1|2300.3|2302.3|2301.5|2300.1|2299.3|687
1688518200000|2023-07-05 00:50:00|2300.6|2299.8|2302.1|2301.3|2303.6|2302.8|2300.6|2299.8|836
1688518500000|2023-07-05 00:55:00|2301.6|2300.8|2303.1|2302.3|2303.3|2302.5|2300.6|2299.8|676
1688518800000|2023-07-05 01:00:00|2302.6|2301.8|2302.6|2301.8|2304.1|2303.3|2301.1|2300.3|774
1688519100000|2023-07-05 01:05:00|2303.1|2302.3|2305.1|2304.3|2305.1|2304.3|2302.6|2301.8|544
1688519400000|2023-07-05 01:10:00|2304.6|2303.8|2306.6|2305.8|2306.6|2305.8|2303.6|2302.8|512
1688519700000|2023-07-05 01:15:00|2306.1|2305.3|2311.1|2310.3|2311.3|2310.5|2306.1|2305.3|2536
1688520000000|2023-07-05 01:20:00|2310.6|2309.8|2309.6|2308.8|2311.1|2310.3|2309.3|2308.5|1150
1688520300000|2023-07-05 01:25:00|2309.8|2309|2309.1|2308.3|2309.8|2309|2308.1|2307.3|964
1688520600000|2023-07-05 01:30:00|2308.6|2307.8|2306.1|2305.3|2309.6|2308.8|2305.6|2304.8|640
1688520900000|2023-07-05 01:35:00|2306.3|2305.5|2304.6|2303.8|2306.6|2305.8|2304.6|2303.8|359
1688521200000|2023-07-05 01:40:00|2304.3|2303.5|2303.1|2302.3|2305.1|2304.3|2302.6|2301.8|648
1688521500000|2023-07-05 01:45:00|2302.8|2302|2303.6|2302.8|2303.6|2302.8|2300.6|2299.8|1238
1688521800000|2023-07-05 01:50:00|2303.3|2302.5|2304.1|2303.3|2304.1|2303.3|2302.6|2301.8|197
1688522100000|2023-07-05 01:55:00|2303.6|2302.8|2303.1|2302.3|2304.1|2303.3|2302.6|2301.8|285
1688522400000|2023-07-05 02:00:00|2302.6|2301.8|2303.6|2302.8|2304.6|2303.8|2302.6|2301.8|382
1688522700000|2023-07-05 02:05:00|2303.1|2302.3|2303.1|2302.3|2304.6|2303.8|2302.6|2301.8|622
1688523000000|2023-07-05 02:10:00|2302.8|2302|2300.1|2299.3|2303.1|2302.3|2299.3|2298.5|1312
1688523300000|2023-07-05 02:15:00|2299.8|2299|2300.1|2299.3|2301.6|2300.8|2299.6|2298.8|548
1688523600000|2023-07-05 02:20:00|2300.6|2299.8|2302.6|2301.8|2303.1|2302.3|2300.3|2299.5|705
1688523900000|2023-07-05 02:25:00|2303.1|2302.3|2303.1|2302.3|2303.6|2302.8|2302.6|2301.8|572
1688524200000|2023-07-05 02:30:00|2303.6|2302.8|2304.6|2303.8|2305.6|2304.8|2303.6|2302.8|483
1688524500000|2023-07-05 02:35:00|2305.1|2304.3|2304.1|2303.3|2305.6|2304.8|2304.1|2303.3|238
1688524800000|2023-07-05 02:40:00|2303.6|2302.8|2304.1|2303.3|2304.1|2303.3|2303.6|2302.8|157
1688525100000|2023-07-05 02:45:00|2304.3|2303.5|2304.8|2304|2305.1|2304.3|2304.1|2303.3|435
1688525400000|2023-07-05 02:50:00|2305.1|2304.3|2305.1|2304.3|2305.1|2304.3|2304.6|2303.8|193
1688525700000|2023-07-05 02:55:00|2305.6|2304.8|2305.6|2304.8|2306.1|2305.3|2305.6|2304.8|311
1688526000000|2023-07-05 03:00:00|2305.1|2304.3|2305.1|2304.3|2305.6|2304.8|2304.8|2304|392
1688526300000|2023-07-05 03:05:00|2304.8|2304|2304.1|2303.3|2305.6|2304.8|2304.1|2303.3|339
1688526600000|2023-07-05 03:10:00|2304.6|2303.8|2304.6|2303.8|2305.1|2304.3|2304.1|2303.3|198
1688526900000|2023-07-05 03:15:00|2304.8|2304|2304.6|2303.8|2304.8|2304|2303.6|2302.8|263
1688527200000|2023-07-05 03:20:00|2305.1|2304.3|2304.8|2304|2305.1|2304.3|2304.8|2304|65
1688527500000|2023-07-05 03:25:00|2305.1|2304.3|2304.6|2303.8|2305.1|2304.3|2304.1|2303.3|375
1688527800000|2023-07-05 03:30:00|2305.1|2304.3|2305.6|2304.8|2306.6|2305.8|2304.1|2303.3|625
1688528100000|2023-07-05 03:35:00|2305.1|2304.3|2307.3|2306.5|2307.3|2306.5|2304.3|2303.5|367
1688528400000|2023-07-05 03:40:00|2307.1|2306.3|2308.6|2307.8|2308.6|2307.8|2307.1|2306.3|181
1688528700000|2023-07-05 03:45:00|2308.1|2307.3|2307.6|2306.8|2309.1|2308.3|2307.3|2306.5|328
1688529000000|2023-07-05 03:50:00|2307.1|2306.3|2305.1|2304.3|2307.1|2306.3|2305.1|2304.3|394
1688529300000|2023-07-05 03:55:00|2305.3|2304.5|2306.1|2305.3|2306.1|2305.3|2305.1|2304.3|255
1688529600000|2023-07-05 04:00:00|2307.1|2306.3|2304.6|2303.8|2307.1|2306.3|2304.1|2303.3|427
1688529900000|2023-07-05 04:05:00|2304.1|2303.3|2302.6|2301.8|2305.1|2304.3|2302.6|2301.8|479
1688530200000|2023-07-05 04:10:00|2303.1|2302.3|2303.6|2302.8|2304.1|2303.3|2303.1|2302.3|477
1688530500000|2023-07-05 04:15:00|2304.1|2303.3|2302.6|2301.8|2304.1|2303.3|2302.1|2301.3|373
1688530800000|2023-07-05 04:20:00|2303.1|2302.3|2302.1|2301.3|2303.6|2302.8|2301.1|2300.3|542
1688531100000|2023-07-05 04:25:00|2301.8|2301|2302.1|2301.3|2302.6|2301.8|2301.1|2300.3|305
1688531400000|2023-07-05 04:30:00|2302.6|2301.8|2302.1|2301.3|2302.6|2301.8|2301.6|2300.8|284
1688531700000|2023-07-05 04:35:00|2301.6|2300.8|2302.1|2301.3|2302.6|2301.8|2301.1|2300.3|387
1688532000000|2023-07-05 04:40:00|2302.6|2301.8|2302.1|2301.3|2302.6|2301.8|2301.6|2300.8|299
1688532300000|2023-07-05 04:45:00|2302.3|2301.5|2301.6|2300.8|2302.6|2301.8|2301.1|2300.3|338
1688532600000|2023-07-05 04:50:00|2301.3|2300.5|2301.6|2300.8|2302.1|2301.3|2301.3|2300.5|284
1688532900000|2023-07-05 04:55:00|2301.1|2300.3|2302.1|2301.3|2302.1|2301.3|2300.6|2299.8|380
1688533200000|2023-07-05 05:00:00|2302.3|2301.5|2300.6|2299.8|2302.6|2301.8|2300.6|2299.8|537
1688533500000|2023-07-05 05:05:00|2301.1|2300.3|2302.1|2301.3|2302.6|2301.8|2301.1|2300.3|375
1688533800000|2023-07-05 05:10:00|2301.6|2300.8|2301.6|2300.8|2302.1|2301.3|2301.1|2300.3|272
1688534100000|2023-07-05 05:15:00|2302.1|2301.3|2303.6|2302.8|2303.6|2302.8|2302.1|2301.3|282
1688534400000|2023-07-05 05:20:00|2303.1|2302.3|2303.6|2302.8|2303.6|2302.8|2303.1|2302.3|219
1688534700000|2023-07-05 05:25:00|2303.1|2302.3|2303.6|2302.8|2303.6|2302.8|2302.6|2301.8|321
1688535000000|2023-07-05 05:30:00|2304.1|2303.3|2304.1|2303.3|2304.8|2304|2303.6|2302.8|624
1688535300000|2023-07-05 05:35:00|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2302.6|2301.8|426
1688535600000|2023-07-05 05:40:00|2305.1|2304.3|2305.1|2304.3|2305.8|2305|2304.6|2303.8|400
1688535900000|2023-07-05 05:45:00|2305.6|2304.8|2303.6|2302.8|2306.1|2305.3|2303.3|2302.5|617
1688536200000|2023-07-05 05:50:00|2304.1|2303.3|2304.6|2303.8|2304.6|2303.8|2303.6|2302.8|473
1688536500000|2023-07-05 05:55:00|2305.1|2304.3|2305.1|2304.3|2306.1|2305.3|2304.8|2304|1738
1688536800000|2023-07-05 06:00:00|2305.3|2304.5|2304.6|2303.8|2306.1|2305.3|2304.1|2303.3|2465
1688537100000|2023-07-05 06:05:00|2305.1|2304.3|2305.9|2303.9|2306|2304.8|2304.6|2303.7|468
1688537400000|2023-07-05 06:10:00|2306|2304|2307.2|2305.2|2307.5|2305.5|2305.9|2303.9|6
1688537700000|2023-07-05 06:15:00|2307|2305|2306.8|2304.8|2307.6|2305.6|2306.7|2304.7|323
1688538000000|2023-07-05 06:20:00|2306.7|2304.7|2306.9|2304.9|2307.2|2305.2|2306.5|2304.5|0
1688538300000|2023-07-05 06:25:00|2306.8|2304.8|2306.6|2304.6|2306.9|2304.9|2305.8|2303.8|0
1688538600000|2023-07-05 06:30:00|2306.3|2304.3|2306.2|2304.2|2306.6|2304.6|2306.2|2304.2|0
1688538900000|2023-07-05 06:35:00|2306|2304|2306.1|2304.1|2306.3|2304.3|2305.8|2303.8|0
1688539200000|2023-07-05 06:40:00|2306|2304|2306.1|2304.1|2306.8|2304.8|2306|2304|0
1688539500000|2023-07-05 06:45:00|2306|2304|2304.2|2302.2|2306.1|2304.1|2303.4|2301.4|0
1688539800000|2023-07-05 06:50:00|2304.1|2302.1|2303.4|2301.4|2304.2|2302.2|2303.1|2301.1|0
1688540100000|2023-07-05 06:55:00|2303.5|2301.5|2302.4|2300.4|2304|2302|2302.1|2300.1|0
1688540400000|2023-07-05 07:00:00|2302.5|2300.5|2301.5|2299.5|2303.2|2301.2|2301.4|2299.4|0
1688540700000|2023-07-05 07:05:00|2301.6|2299.6|2303.1|2301.1|2303.1|2301.1|2301.4|2299.4|0
1688541000000|2023-07-05 07:10:00|2303|2301|2302.9|2300.9|2303.8|2301.8|2302.3|2300.3|0
1688541300000|2023-07-05 07:15:00|2302.6|2300.6|2303.5|2301.5|2303.8|2301.8|2302|2300|0
1688541600000|2023-07-05 07:20:00|2303.2|2301.2|2303.2|2301.2|2303.5|2301.5|2302.3|2300.3|0
1688541900000|2023-07-05 07:25:00|2302.9|2300.9|2301.8|2299.8|2303.4|2301.4|2301.7|2299.7|0
1688542200000|2023-07-05 07:30:00|2301.7|2299.7|2301.3|2300.1|2302.3|2301.1|2300.8|2299.6|395
1688542500000|2023-07-05 07:35:00|2301|2299.8|2300.3|2299.1|2301.3|2300.1|2298.8|2297.6|340
1688542800000|2023-07-05 07:40:00|2299.8|2298.6|2299.5|2298.3|2300.5|2299.3|2299.3|2298.1|300
1688543100000|2023-07-05 07:45:00|2299.3|2298.1|2299.3|2298.1|2300|2298.8|2299.3|2298.1|129
1688543400000|2023-07-05 07:50:00|2299.8|2298.6|2299.5|2298.3|2300.3|2299.1|2299.3|2298.1|91
1688543700000|2023-07-05 07:55:00|2299.3|2298.1|2298.5|2297.3|2299.3|2298.1|2297.3|2296.1|131
1688544000000|2023-07-05 08:00:00|2298.3|2297.1|2297.8|2296.6|2298.5|2297.3|2297.3|2296.1|93
1688544300000|2023-07-05 08:05:00|2297.5|2296.3|2296.8|2295.6|2297.8|2296.6|2296.8|2295.6|65
1688544600000|2023-07-05 08:10:00|2297|2295.8|2296.3|2295.1|2297|2295.8|2295.5|2294.3|282
1688544900000|2023-07-05 08:15:00|2296.5|2295.3|2296.8|2295.6|2297|2295.8|2296.3|2295.1|92
1688545200000|2023-07-05 08:20:00|2297.3|2296.1|2295.3|2294.1|2297.3|2296.1|2295.3|2294.1|228
1688545500000|2023-07-05 08:25:00|2295.5|2294.3|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|104
1688545800000|2023-07-05 08:30:00|2296|2294.8|2294.5|2293.3|2296|2294.8|2294.3|2293.1|104
1688546100000|2023-07-05 08:35:00|2294.8|2293.6|2294.3|2293.1|2295.3|2294.1|2293.8|2292.6|139
1688546400000|2023-07-05 08:40:00|2293.8|2292.6|2294.8|2293.6|2295|2293.8|2293.8|2292.6|131
1688546700000|2023-07-05 08:45:00|2295|2293.8|2295.8|2294.6|2295.8|2294.6|2294.8|2293.6|60
1688547000000|2023-07-05 08:50:00|2295.5|2294.3|2295.8|2294.6|2295.8|2294.6|2295.3|2294.1|112
1688547300000|2023-07-05 08:55:00|2295.3|2294.1|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|129
1688547600000|2023-07-05 09:00:00|2295.5|2294.3|2295.8|2294.6|2295.8|2294.6|2295.3|2294.1|93
1688547900000|2023-07-05 09:05:00|2295.3|2294.1|2293.5|2292.3|2295.3|2294.1|2293.5|2292.3|137
1688548200000|2023-07-05 09:10:00|2293.3|2292.1|2292.8|2291.6|2293.8|2292.6|2292.3|2291.1|341
1688548500000|2023-07-05 09:15:00|2293|2291.8|2293.3|2292.1|2293.8|2292.6|2292.5|2291.3|211
1688548800000|2023-07-05 09:20:00|2293.5|2292.3|2291.8|2290.6|2293.8|2292.6|2291.5|2290.3|364
1688549100000|2023-07-05 09:25:00|2292|2290.8|2291.3|2290.1|2292.3|2291.1|2291.3|2290.1|123
1688549400000|2023-07-05 09:30:00|2291.8|2290.6|2290.8|2289.6|2291.8|2290.6|2290|2288.8|206
1688549700000|2023-07-05 09:35:00|2291.3|2290.1|2290.3|2289.1|2291.3|2290.1|2289.3|2288.1|206
1688550000000|2023-07-05 09:40:00|2289.8|2288.6|2289.8|2288.6|2289.8|2288.6|2289.3|2288.1|87
1688550300000|2023-07-05 09:45:00|2290.3|2289.1|2290.8|2289.6|2290.8|2289.6|2289.8|2288.6|106
1688550600000|2023-07-05 09:50:00|2290.3|2289.1|2290.8|2289.6|2291.3|2290.1|2290.3|2289.1|79
1688550900000|2023-07-05 09:55:00|2291|2289.8|2290.8|2289.6|2291.3|2290.1|2290.3|2289.1|57
1688551200000|2023-07-05 10:00:00|2290.3|2289.1|2289.8|2288.6|2290.8|2289.6|2288.8|2287.6|429
1688551500000|2023-07-05 10:05:00|2290|2288.8|2289.8|2288.6|2290.8|2289.6|2289.8|2288.6|94
1688551800000|2023-07-05 10:10:00|2290|2288.8|2290.5|2289.3|2290.8|2289.6|2289.8|2288.6|50
1688552100000|2023-07-05 10:15:00|2290.3|2289.1|2291|2289.8|2291.3|2290.1|2290.3|2289.1|39
1688552400000|2023-07-05 10:20:00|2291.3|2290.1|2290.8|2289.6|2291.3|2290.1|2290.8|2289.6|28
1688552700000|2023-07-05 10:25:00|2291|2289.8|2291.8|2290.6|2291.8|2290.6|2290.8|2289.6|32
1688553000000|2023-07-05 10:30:00|2291.5|2290.3|2291.8|2290.6|2291.8|2290.6|2291.3|2290.1|9
1688553300000|2023-07-05 10:35:00|2291.5|2290.3|2291.8|2290.6|2291.8|2290.6|2291.3|2290.1|61
1688553600000|2023-07-05 10:40:00|2291.5|2290.3|2292.3|2291.1|2292.3|2291.1|2291.3|2290.1|42
1688553900000|2023-07-05 10:45:00|2291.8|2290.6|2291.8|2290.6|2291.8|2290.6|2290.8|2289.6|35
1688554200000|2023-07-05 10:50:00|2292.3|2291.1|2291.3|2290.1|2292.3|2291.1|2291.3|2290.1|37
1688554500000|2023-07-05 10:55:00|2291.5|2290.3|2290.8|2289.6|2291.8|2290.6|2290.8|2289.6|15
1688554800000|2023-07-05 11:00:00|2291.3|2290.1|2291.3|2290.1|2291.5|2290.3|2290.8|2289.6|142
1688555100000|2023-07-05 11:05:00|2291.5|2290.3|2290.3|2289.1|2291.5|2290.3|2289.8|2288.6|76
1688555400000|2023-07-05 11:10:00|2289.8|2288.6|2290.3|2289.1|2290.8|2289.6|2289.8|2288.6|50
1688555700000|2023-07-05 11:15:00|2290.5|2289.3|2290.3|2289.1|2290.8|2289.6|2290.3|2289.1|122
1688556000000|2023-07-05 11:20:00|2290.5|2289.3|2289.3|2288.1|2290.8|2289.6|2289.3|2288.1|149
1688556300000|2023-07-05 11:25:00|2289.5|2288.3|2288.8|2287.6|2289.8|2288.6|2286.8|2285.6|410
1688556600000|2023-07-05 11:30:00|2288.3|2287.1|2290.3|2289.1|2290.3|2289.1|2288.3|2287.1|53
1688556900000|2023-07-05 11:35:00|2290|2288.8|2291.8|2290.6|2291.8|2290.6|2290|2288.8|126
1688557200000|2023-07-05 11:40:00|2291.5|2290.3|2291.3|2290.1|2292.8|2291.6|2291.3|2290.1|72
1688557500000|2023-07-05 11:45:00|2290.8|2289.6|2291.8|2290.6|2291.8|2290.6|2290.8|2289.6|52
1688557800000|2023-07-05 11:50:00|2291.5|2290.3|2291.3|2290.1|2291.5|2290.3|2291|2289.8|25
1688558100000|2023-07-05 11:55:00|2291.5|2290.3|2290.8|2289.6|2291.8|2290.6|2290.8|2289.6|16
1688558400000|2023-07-05 12:00:00|2290.5|2289.3|2290.8|2289.6|2291.3|2290.1|2290.3|2289.1|96
1688558700000|2023-07-05 12:05:00|2290.3|2289.1|2290.8|2289.6|2291.3|2290.1|2290.3|2289.1|78
1688559000000|2023-07-05 12:10:00|2291.3|2290.1|2291.8|2290.6|2291.8|2290.6|2290.8|2289.6|77
1688559300000|2023-07-05 12:15:00|2292.3|2291.1|2292.3|2291.1|2292.3|2291.1|2291.8|2290.6|37
1688559600000|2023-07-05 12:20:00|2292.8|2291.6|2293.3|2292.1|2293.3|2292.1|2292.5|2291.3|48
1688559900000|2023-07-05 12:25:00|2293.8|2292.6|2293.3|2292.1|2293.8|2292.6|2292.8|2291.6|98
1688560200000|2023-07-05 12:30:00|2293|2291.8|2292.8|2291.6|2293.8|2292.6|2292.8|2291.6|34
1688560500000|2023-07-05 12:35:00|2293|2291.8|2292.3|2291.1|2293|2291.8|2292.3|2291.1|59
1688560800000|2023-07-05 12:40:00|2292.8|2291.6|2292.8|2291.6|2292.8|2291.6|2292.3|2291.1|25
1688561100000|2023-07-05 12:45:00|2292.5|2291.3|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|8
1688561400000|2023-07-05 12:50:00|2291.8|2290.6|2291.3|2290.1|2291.8|2290.6|2291.3|2290.1|53
1688561700000|2023-07-05 12:55:00|2291|2289.8|2290.3|2289.1|2291.3|2290.1|2290.3|2289.1|107
1688562000000|2023-07-05 13:00:00|2290.5|2289.3|2289.8|2288.6|2290.8|2289.6|2289.3|2288.1|101
1688562300000|2023-07-05 13:05:00|2290|2288.8|2291.8|2290.6|2291.8|2290.6|2289.8|2288.6|85
1688562600000|2023-07-05 13:10:00|2292|2290.8|2292.8|2291.6|2292.8|2291.6|2292|2290.8|27
1688562900000|2023-07-05 13:15:00|2292.3|2291.1|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|48
1688563200000|2023-07-05 13:20:00|2292.5|2291.3|2292.3|2291.1|2292.8|2291.6|2292.3|2291.1|152
1688563500000|2023-07-05 13:25:00|2292.8|2291.6|2293.8|2292.6|2293.8|2292.6|2292.8|2291.6|153
1688563800000|2023-07-05 13:30:00|2293.3|2292.1|2291.3|2290.1|2293.3|2292.1|2290.3|2289.1|460
1688564100000|2023-07-05 13:35:00|2290.8|2289.6|2290.8|2289.6|2291|2289.8|2288.8|2287.6|143
1688564400000|2023-07-05 13:40:00|2290.5|2289.3|2291.8|2290.6|2292.3|2291.1|2290.5|2289.3|146
1688564700000|2023-07-05 13:45:00|2291.5|2290.3|2290.3|2289.1|2291.8|2290.6|2289.8|2288.6|129
1688565000000|2023-07-05 13:50:00|2290.8|2289.6|2289.8|2288.6|2290.8|2289.6|2289.3|2288.1|116
1688565300000|2023-07-05 13:55:00|2290.3|2289.1|2289.8|2288.6|2290.8|2289.6|2289.3|2288.1|146
1688565600000|2023-07-05 14:00:00|2289.3|2288.1|2289.3|2288.1|2290.8|2289.6|2289.3|2288.1|179
1688565900000|2023-07-05 14:05:00|2289.8|2288.6|2289.3|2288.1|2290.3|2289.1|2288.8|2287.6|111
1688566200000|2023-07-05 14:10:00|2289.5|2288.3|2289.3|2288.1|2289.8|2288.6|2288.3|2287.1|197
1688566500000|2023-07-05 14:15:00|2289|2287.8|2290.8|2289.6|2290.8|2289.6|2288.8|2287.6|414
1688566800000|2023-07-05 14:20:00|2291|2289.8|2290.8|2289.6|2291.5|2290.3|2290.5|2289.3|210
1688567100000|2023-07-05 14:25:00|2291|2289.8|2292.3|2291.1|2292.3|2291.1|2290.5|2289.3|381
1688567400000|2023-07-05 14:30:00|2292.8|2291.6|2292.3|2291.1|2293.3|2292.1|2292.3|2291.1|521
1688567700000|2023-07-05 14:35:00|2292.8|2291.6|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|334
1688568000000|2023-07-05 14:40:00|2294.5|2293.3|2293.3|2292.1|2294.5|2293.3|2292.8|2291.6|137
1688568300000|2023-07-05 14:45:00|2293.5|2292.3|2292.3|2291.1|2293.8|2292.6|2291.3|2290.1|139
1688568600000|2023-07-05 14:50:00|2292.5|2291.3|2292.3|2291.1|2292.8|2291.6|2292.3|2291.1|141
1688568900000|2023-07-05 14:55:00|2292.5|2291.3|2293.8|2292.6|2293.8|2292.6|2292.3|2291.1|80
1688569200000|2023-07-05 15:00:00|2293.5|2292.3|2293.3|2292.1|2293.8|2292.6|2292.8|2291.6|53
1688569500000|2023-07-05 15:05:00|2293.8|2292.6|2293.3|2292.1|2293.8|2292.6|2292.8|2291.6|41
1688569800000|2023-07-05 15:10:00|2293.8|2292.6|2294.3|2293.1|2294.8|2293.6|2293.8|2292.6|91
1688570100000|2023-07-05 15:15:00|2294.5|2293.3|2293.8|2292.6|2294.8|2293.6|2293.3|2292.1|93
1688570400000|2023-07-05 15:20:00|2293.3|2292.1|2294.8|2293.6|2294.8|2293.6|2293.3|2292.1|52
1688570700000|2023-07-05 15:25:00|2294.3|2293.1|2294.8|2293.6|2295.3|2294.1|2294.3|2293.1|89
1688571000000|2023-07-05 15:30:00|2295|2293.8|2296.3|2295.1|2296.8|2295.6|2295|2293.8|297
1688571300000|2023-07-05 15:35:00|2295.8|2294.6|2294.8|2293.6|2295.8|2294.6|2294.8|2293.6|190
1688571600000|2023-07-05 15:40:00|2295|2293.8|2295.3|2294.1|2295.3|2294.1|2294.8|2293.6|61
1688571900000|2023-07-05 15:45:00|2294.8|2293.6|2294.8|2293.6|2295.3|2294.1|2294.3|2293.1|82
1688572200000|2023-07-05 15:50:00|2294.3|2293.1|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|87
1688572500000|2023-07-05 15:55:00|2293.8|2292.6|2293.8|2292.6|2294.3|2293.1|2293.3|2292.1|76
1688572800000|2023-07-05 16:00:00|2293.5|2292.3|2294.3|2293.1|2294.3|2293.1|2292.8|2291.6|46
1688573100000|2023-07-05 16:05:00|2293.8|2292.6|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|27
1688573400000|2023-07-05 16:10:00|2293.8|2292.6|2293.3|2292.1|2294.3|2293.1|2293.3|2292.1|48
1688573700000|2023-07-05 16:15:00|2293.5|2292.3|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|133
1688574000000|2023-07-05 16:20:00|2293.5|2292.3|2293.3|2292.1|2293.8|2292.6|2293|2291.8|52
1688574300000|2023-07-05 16:25:00|2293.8|2292.6|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|39
1688574600000|2023-07-05 16:30:00|2294.3|2293.1|2293.3|2292.1|2294.3|2293.1|2292.8|2291.6|42
1688574900000|2023-07-05 16:35:00|2293.8|2292.6|2292.8|2291.6|2293.8|2292.6|2292.3|2291.1|65
1688575200000|2023-07-05 16:40:00|2292.5|2291.3|2292.3|2291.1|2292.8|2291.6|2291.8|2290.6|15
1688575500000|2023-07-05 16:45:00|2292|2290.8|2292.8|2291.6|2292.8|2291.6|2291.8|2290.6|40
1688575800000|2023-07-05 16:50:00|2292.5|2291.3|2292.8|2291.6|2292.8|2291.6|2292|2290.8|24
1688576100000|2023-07-05 16:55:00|2293|2291.8|2294.3|2293.1|2294.3|2293.1|2293|2291.8|51
1688576400000|2023-07-05 17:00:00|2294.8|2293.6|2294.8|2293.6|2295.3|2294.1|2294.8|2293.6|142
1688576700000|2023-07-05 17:05:00|2294.5|2293.3|2294.3|2293.1|2294.5|2293.3|2294.3|2293.1|70
1688577000000|2023-07-05 17:10:00|2293.8|2292.6|2293.3|2292.1|2294.3|2293.1|2293.3|2292.1|25
1688577300000|2023-07-05 17:15:00|2293.8|2292.6|2293.3|2292.1|2293.8|2292.6|2292.8|2291.6|63
1688577600000|2023-07-05 17:20:00|2293.5|2292.3|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|36
1688577900000|2023-07-05 17:25:00|2293.3|2292.1|2293.8|2292.6|2293.8|2292.6|2293.3|2292.1|21
1688578200000|2023-07-05 17:30:00|||||||||10
1688578500000|2023-07-05 17:35:00|2294|2292.8|2294.3|2293.1|2294.3|2293.1|2293.8|2292.6|13
1688578800000|2023-07-05 17:40:00|2294.5|2293.3|2294.8|2293.6|2294.8|2293.6|2294.3|2293.1|32
1688579100000|2023-07-05 17:45:00|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|2295.3|2294.1|39
1688579400000|2023-07-05 17:50:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|37
1688579700000|2023-07-05 17:55:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2295.3|2294.1|63
1688580000000|2023-07-05 18:00:00|2295|2293.8|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|61
1688580300000|2023-07-05 18:05:00|2295|2293.8|2295.3|2294.1|2296.3|2295.1|2294.8|2293.6|50
1688580600000|2023-07-05 18:10:00|2295|2293.8|2295.3|2294.1|2295.3|2294.1|2294.8|2293.6|76
1688580900000|2023-07-05 18:15:00|2294.8|2293.6|2294.8|2293.6|2295.8|2294.6|2294.3|2293.1|203
1688581200000|2023-07-05 18:20:00|2294.3|2293.1|2293.8|2292.6|2294.8|2293.6|2293.3|2292.1|60
1688581500000|2023-07-05 18:25:00|2294|2292.8|2293.8|2292.6|2294.3|2293.1|2293.8|2292.6|33
1688581800000|2023-07-05 18:30:00|2294|2292.8|2294.8|2293.6|2294.8|2293.6|2293.8|2292.6|24
1688582100000|2023-07-05 18:35:00|2294.5|2293.3|2294.8|2293.6|2295.3|2294.1|2294.3|2293.1|259
1688582400000|2023-07-05 18:40:00|2295|2293.8|2294.8|2293.6|2295|2293.8|2294.3|2293.1|117
1688582700000|2023-07-05 18:45:00|2295.3|2294.1|2295.8|2294.6|2296|2294.8|2295.3|2294.1|163
1688583000000|2023-07-05 18:50:00|2295.5|2294.3|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|79
1688583300000|2023-07-05 18:55:00|2295.3|2294.1|2296.3|2295.1|2296.3|2295.1|2295.3|2294.1|128
1688583600000|2023-07-05 19:00:00|2295.8|2294.6|2296.3|2295.1|2296.3|2295.1|2295.8|2294.6|34
1688583900000|2023-07-05 19:05:00|2296.8|2295.6|2296.3|2295.1|2296.8|2295.6|2295.8|2294.6|42
1688584200000|2023-07-05 19:10:00|2296|2294.8|2296.3|2295.1|2296.5|2295.3|2295.8|2294.6|44
1688584500000|2023-07-05 19:15:00|2296|2294.8|2296.8|2295.6|2296.8|2295.6|2295.8|2294.6|39
1688584800000|2023-07-05 19:20:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.3|2295.1|45
1688585100000|2023-07-05 19:25:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.8|2295.6|17
1688585400000|2023-07-05 19:30:00|2297.3|2296.1|2296.8|2295.6|2297.3|2296.1|2296.8|2295.6|3
1688585700000|2023-07-05 19:35:00|2296.3|2295.1|2296.3|2295.1|2296.8|2295.6|2296.3|2295.1|39
1688586000000|2023-07-05 19:40:00|2296.8|2295.6|2295.8|2294.6|2296.8|2295.6|2295.8|2294.6|15
1688586300000|2023-07-05 19:45:00|2295.5|2294.3|2295.8|2294.6|2296.3|2295.1|2295.3|2294.1|47
1688586600000|2023-07-05 19:50:00|2295.5|2294.3|2296.3|2295.1|2296.3|2295.1|2295.3|2294.1|108
1688586900000|2023-07-05 19:55:00|2296|2294.8|2296.3|2295.1|2297.3|2296.1|2295.8|2294.6|145
1688587200000|2023-07-05 20:00:00|2296|2294.8|2296.3|2295.1|2296.3|2295.1|2295.8|2294.6|17
1688587500000|2023-07-05 20:05:00|2296|2294.8|2295.3|2294.1|2296.3|2295.1|2295|2293.8|9
1688587800000|2023-07-05 20:10:00|2295.8|2294.6|2295.5|2294.3|2295.8|2294.6|2295.5|2294.3|13
1688588100000|2023-07-05 20:15:00|2295.3|2294.1|2295.5|2294.3|2295.8|2294.6|2295.3|2294.1|9
1688588400000|2023-07-05 20:20:00|2295.8|2294.6|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|17
1688588700000|2023-07-05 20:25:00|||||||||1
1688589300000|2023-07-05 20:35:00|2295|2293.8|2295|2293.8|2295|2293.8|2295|2293.8|3
1688589600000|2023-07-05 20:40:00|2294.8|2293.6|2294.5|2293.3|2294.8|2293.6|2294.5|2293.3|14
1688589900000|2023-07-05 20:45:00|2294.3|2293.1|2294.8|2293.6|2294.8|2293.6|2294.3|2293.1|17
1688590200000|2023-07-05 20:50:00|2295|2293.8|2295.5|2293.5|2295.7|2293.8|2295|2293.5|11
1688590500000|2023-07-05 20:55:00|2295.7|2293.7|2295.3|2293.3|2295.8|2293.8|2295.1|2293.1|1
1688590800000|2023-07-05 21:00:00|||||||||2
1688591100000|2023-07-05 21:05:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.2|2293.2|0
1688591400000|2023-07-05 21:10:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.2|2293.2|0
1688592000000|2023-07-05 21:20:00|2295.2|2293.2|2295.2|2293.2|2295.2|2293.2|2295.2|2293.2|0
1688592600000|2023-07-05 21:30:00|2295.3|2293.3|2295.2|2293.2|2295.3|2293.3|2295.1|2293.1|0
1688592900000|2023-07-05 21:35:00|2295.3|2293.3|2295.3|2293.3|2295.3|2293.3|2295.3|2293.3|0
1688594100000|2023-07-05 21:55:00|2295.2|2293.2|2295|2293|2295.3|2293.3|2295|2293|0
1688594400000|2023-07-05 22:00:00|2295.1|2293.1|2295.3|2293.3|2295.9|2293.9|2294.9|2292.9|0
1688594700000|2023-07-05 22:05:00|2295.2|2293.2|2293.7|2291.7|2295.2|2293.2|2293.7|2291.7|0
1688595000000|2023-07-05 22:10:00|2293.9|2291.9|2293.8|2291.8|2293.9|2291.9|2293.8|2291.8|0
1688595300000|2023-07-05 22:15:00|2294.1|2292.1|2294.4|2292.4|2294.4|2292.4|2294.1|2292.1|0
1688595600000|2023-07-05 22:20:00|2294.3|2292.3|2294.3|2292.3|2294.3|2292.3|2294.3|2292.3|0
1688595900000|2023-07-05 22:25:00|2294.9|2292.9|2294.6|2292.6|2294.9|2292.9|2294.4|2292.4|0
1688596200000|2023-07-05 22:30:00|2294.5|2292.5|2294.5|2292.5|2294.5|2292.5|2294.5|2292.5|0
1688596800000|2023-07-05 22:40:00|2294.7|2292.7|2294.7|2292.7|2294.7|2292.7|2294.7|2292.7|0
1688597100000|2023-07-05 22:45:00|2294.6|2292.6|2294.3|2292.3|2295.1|2293.1|2294.2|2292.2|0
1688597400000|2023-07-05 22:50:00|2293.8|2291.8|2292.8|2290.8|2294.2|2292.2|2292.8|2290.8|0
1688597700000|2023-07-05 22:55:00|2292.7|2290.7|2292.4|2290.4|2292.7|2290.7|2291.9|2289.9|0
1688598000000|2023-07-05 23:00:00|2292.6|2290.6|2292.2|2290.2|2292.6|2290.6|2291.3|2289.3|0
1688598300000|2023-07-05 23:05:00|2292|2290|2292|2290|2292.3|2290.3|2291.9|2289.9|0
1688598600000|2023-07-05 23:10:00|2291.8|2289.8|2292.3|2290.3|2292.3|2290.3|2291.8|2289.8|0
1688599200000|2023-07-05 23:20:00|2292.5|2290.5|2292.8|2290.8|2292.8|2290.8|2292.5|2290.5|0
1688599500000|2023-07-05 23:25:00|2292.9|2290.9|2293.4|2291.4|2293.4|2291.4|2292.9|2290.9|0
1688599800000|2023-07-05 23:30:00|2293.3|2291.3|2293.4|2291.4|2293.5|2291.5|2292.5|2290.5|0
1688600100000|2023-07-05 23:35:00|2293.5|2291.5|2291.6|2289.6|2293.5|2291.5|2291.6|2289.6|0
1688600400000|2023-07-05 23:40:00|2291.8|2289.8|2290.6|2288.6|2291.9|2289.9|2290.6|2288.6|0
1688600700000|2023-07-05 23:45:00|2290.5|2289.3|2290.3|2289.1|2291.8|2290.6|2289.5|2288.3|800
1688601000000|2023-07-05 23:50:00|2290.8|2289.6|2289.8|2288.6|2290.8|2289.6|2289|2287.8|524
1688601300000|2023-07-05 23:55:00|2289.3|2288.1|2289.8|2288.6|2289.8|2288.6|2287.8|2286.6|589
1688601600000|2023-07-06 00:00:00|2289.6|2288.8|2287.6|2286.8|2294.6|2293.8|2287.6|2286.8|2785
1688601900000|2023-07-06 00:05:00|2288.1|2287.3|2284.1|2283.3|2288.6|2287.8|2282.1|2281.3|2339
1688602200000|2023-07-06 00:10:00|2284.6|2283.8|2285.1|2284.3|2287.6|2286.8|2283.1|2282.3|1151
1688602500000|2023-07-06 00:15:00|2284.8|2284|2288.1|2287.3|2288.1|2287.3|2283.6|2282.8|816
1688602800000|2023-07-06 00:20:00|2288.6|2287.8|2290.1|2289.3|2290.1|2289.3|2287.6|2286.8|557
1688603100000|2023-07-06 00:25:00|2289.6|2288.8|2292.1|2291.3|2292.1|2291.3|2289.1|2288.3|442
1688603400000|2023-07-06 00:30:00|2291.6|2290.8|2293.6|2292.8|2294.6|2293.8|2291.6|2290.8|932
1688603700000|2023-07-06 00:35:00|2294.1|2293.3|2295.6|2294.8|2295.6|2294.8|2293.6|2292.8|1039
1688604000000|2023-07-06 00:40:00|2295.1|2294.3|2294.1|2293.3|2296.6|2295.8|2294.1|2293.3|879
1688604300000|2023-07-06 00:45:00|2293.8|2293|2295.1|2294.3|2295.6|2294.8|2293.1|2292.3|888
1688604600000|2023-07-06 00:50:00|2294.8|2294|2292.1|2291.3|2296.1|2295.3|2291.3|2290.5|650
1688604900000|2023-07-06 00:55:00|2292.6|2291.8|2291.1|2290.3|2292.6|2291.8|2290.6|2289.8|519
1688605200000|2023-07-06 01:00:00|2291.3|2290.5|2290.1|2289.3|2292.1|2291.3|2290.1|2289.3|995
1688605500000|2023-07-06 01:05:00|2289.8|2289|2288.6|2287.8|2290.6|2289.8|2288.1|2287.3|880
1688605800000|2023-07-06 01:10:00|2288.1|2287.3|2289.6|2288.8|2289.8|2289|2287.1|2286.3|754
1688606100000|2023-07-06 01:15:00|2289.8|2289|2291.1|2290.3|2292.1|2291.3|2289.6|2288.8|568
1688606400000|2023-07-06 01:20:00|2291.3|2290.5|2291.1|2290.3|2292.1|2291.3|2290.6|2289.8|506
1688606700000|2023-07-06 01:25:00|2290.6|2289.8|2290.6|2289.8|2291.6|2290.8|2289.8|2289|357
1688607000000|2023-07-06 01:30:00|2290.1|2289.3|2290.6|2289.8|2291.6|2290.8|2289.1|2288.3|508
1688607300000|2023-07-06 01:35:00|2290.1|2289.3|2292.1|2291.3|2292.1|2291.3|2290.1|2289.3|439
1688607600000|2023-07-06 01:40:00|2291.6|2290.8|2291.6|2290.8|2292.3|2291.5|2291.1|2290.3|432
1688607900000|2023-07-06 01:45:00|2292.1|2291.3|2292.1|2291.3|2293.6|2292.8|2292.1|2291.3|724
1688608200000|2023-07-06 01:50:00|2292.6|2291.8|2290.6|2289.8|2293.1|2292.3|2290.1|2289.3|473
1688608500000|2023-07-06 01:55:00|2291.1|2290.3|2291.1|2290.3|2291.8|2291|2290.6|2289.8|462
1688608800000|2023-07-06 02:00:00|2290.6|2289.8|2290.6|2289.8|2291.6|2290.8|2290.1|2289.3|614
1688609100000|2023-07-06 02:05:00|2290.1|2289.3|2289.6|2288.8|2290.3|2289.5|2289.3|2288.5|679
1688609400000|2023-07-06 02:10:00|2289.1|2288.3|2290.1|2289.3|2291.1|2290.3|2289.1|2288.3|537
1688609700000|2023-07-06 02:15:00|2290.6|2289.8|2288.1|2287.3|2290.6|2289.8|2288.1|2287.3|457
1688610000000|2023-07-06 02:20:00|2287.6|2286.8|2288.1|2287.3|2288.8|2288|2287.6|2286.8|426
1688610300000|2023-07-06 02:25:00|2288.6|2287.8|2285.6|2284.8|2288.8|2288|2285.6|2284.8|1084
1688610600000|2023-07-06 02:30:00|2286.1|2285.3|2286.6|2285.8|2287.6|2286.8|2286.1|2285.3|483
1688610900000|2023-07-06 02:35:00|2287.1|2286.3|2287.1|2286.3|2287.8|2287|2287.1|2286.3|283
1688611200000|2023-07-06 02:40:00|2286.6|2285.8|2285.6|2284.8|2286.6|2285.8|2285.1|2284.3|383
1688611500000|2023-07-06 02:45:00|2285.8|2285|2285.1|2284.3|2286.1|2285.3|2285.1|2284.3|399
1688611800000|2023-07-06 02:50:00|2285.6|2284.8|2286.1|2285.3|2286.1|2285.3|2285.1|2284.3|298
1688612100000|2023-07-06 02:55:00|2285.6|2284.8|2285.1|2284.3|2285.6|2284.8|2284.8|2284|169
1688612400000|2023-07-06 03:00:00|2284.8|2284|2284.1|2283.3|2285.1|2284.3|2284.1|2283.3|176
1688612700000|2023-07-06 03:05:00|2283.6|2282.8|2284.6|2283.8|2284.6|2283.8|2283.6|2282.8|166
1688613000000|2023-07-06 03:10:00|2284.1|2283.3|2284.1|2283.3|2284.1|2283.3|2284.1|2283.3|158
1688613300000|2023-07-06 03:15:00|2283.6|2282.8|2284.6|2283.8|2284.6|2283.8|2283.6|2282.8|175
1688613600000|2023-07-06 03:20:00|2284.1|2283.3|2283.6|2282.8|2284.6|2283.8|2283.6|2282.8|248
1688613900000|2023-07-06 03:25:00|2283.1|2282.3|2275.3|2274.5|2283.1|2282.3|2267.1|2266.3|4602
1688614200000|2023-07-06 03:30:00|2275.6|2274.8|2276.6|2275.8|2279.1|2278.3|2275.3|2274.5|1519
1688614500000|2023-07-06 03:35:00|2276.1|2275.3|2278.6|2277.8|2279.8|2279|2276.1|2275.3|605
1688614800000|2023-07-06 03:40:00|2279.1|2278.3|2280.1|2279.3|2280.6|2279.8|2278.8|2278|681
1688615100000|2023-07-06 03:45:00|2280.3|2279.5|2277.6|2276.8|2280.6|2279.8|2276.6|2275.8|708
1688615400000|2023-07-06 03:50:00|2277.1|2276.3|2274.6|2273.8|2277.6|2276.8|2273.1|2272.3|889
1688615700000|2023-07-06 03:55:00|2274.1|2273.3|2275.3|2274.5|2276.3|2275.5|2274.1|2273.3|840
1688616000000|2023-07-06 04:00:00|2275.1|2274.3|2273.6|2272.8|2276.6|2275.8|2273.1|2272.3|865
1688616300000|2023-07-06 04:05:00|2273.1|2272.3|2272.1|2271.3|2273.6|2272.8|2270.1|2269.3|1278
1688616600000|2023-07-06 04:10:00|2272.3|2271.5|2275.6|2274.8|2276.1|2275.3|2272.3|2271.5|590
1688616900000|2023-07-06 04:15:00|2275.8|2275|2275.3|2274.5|2277.6|2276.8|2275.1|2274.3|566
1688617200000|2023-07-06 04:20:00|2275.6|2274.8|2276.1|2275.3|2277.8|2277|2275.6|2274.8|427
1688617500000|2023-07-06 04:25:00|2275.6|2274.8|2275.6|2274.8|2277.6|2276.8|2275.1|2274.3|369
1688617800000|2023-07-06 04:30:00|2275.1|2274.3|2277.3|2276.5|2277.3|2276.5|2274.6|2273.8|305
1688618100000|2023-07-06 04:35:00|2277.1|2276.3|2278.6|2277.8|2278.6|2277.8|2276.3|2275.5|295
1688618400000|2023-07-06 04:40:00|2278.1|2277.3|2277.6|2276.8|2278.6|2277.8|2277.1|2276.3|375
1688618700000|2023-07-06 04:45:00|2277.1|2276.3|2279.1|2278.3|2279.1|2278.3|2277.1|2276.3|442
1688619000000|2023-07-06 04:50:00|2278.8|2278|2280.6|2279.8|2280.6|2279.8|2278.6|2277.8|258
1688619300000|2023-07-06 04:55:00|2280.8|2280|2279.6|2278.8|2281.1|2280.3|2279.1|2278.3|309
1688619600000|2023-07-06 05:00:00|2280.1|2279.3|2277.1|2276.3|2280.1|2279.3|2277.1|2276.3|466
1688619900000|2023-07-06 05:05:00|2277.3|2276.5|2278.6|2277.8|2279.1|2278.3|2277.3|2276.5|246
1688620200000|2023-07-06 05:10:00|2278.1|2277.3|2278.6|2277.8|2279.6|2278.8|2278.1|2277.3|284
1688620500000|2023-07-06 05:15:00|2279.1|2278.3|2278.1|2277.3|2279.1|2278.3|2278.1|2277.3|540
1688620800000|2023-07-06 05:20:00|2278.6|2277.8|2278.8|2278|2278.8|2278|2277.6|2276.8|264
1688621100000|2023-07-06 05:25:00|2278.6|2277.8|2277.6|2276.8|2278.6|2277.8|2276.6|2275.8|794
1688621400000|2023-07-06 05:30:00|2278.1|2277.3|2277.1|2276.3|2278.1|2277.3|2276.6|2275.8|505
1688621700000|2023-07-06 05:35:00|2277.3|2276.5|2274.1|2273.3|2277.6|2276.8|2274.1|2273.3|505
1688622000000|2023-07-06 05:40:00|2274.6|2273.8|2276.1|2275.3|2276.6|2275.8|2274.6|2273.8|594
1688622300000|2023-07-06 05:45:00|2275.6|2274.8|2274.6|2273.8|2276.1|2275.3|2274.6|2273.8|566
1688622600000|2023-07-06 05:50:00|2275.1|2274.3|2277.3|2276.5|2278.1|2277.3|2274.6|2273.8|609
1688622900000|2023-07-06 05:55:00|2277.1|2276.3|2276.1|2275.3|2278.3|2277.5|2276.1|2275.3|2774
1688623200000|2023-07-06 06:00:00|2276.6|2275.8|2279.1|2278.3|2280.1|2279.3|2275.6|2274.8|3026
1688623500000|2023-07-06 06:05:00|2279.6|2278.8|2277.3|2275.3|2280.1|2279.3|2276.6|2275.3|1036
1688623800000|2023-07-06 06:10:00|2277.4|2275.4|2277|2275|2277.7|2275.7|2276.4|2274.4|11
1688624100000|2023-07-06 06:15:00|2276.7|2274.7|2276.3|2274.3|2277|2275|2275.4|2273.4|1255
1688624400000|2023-07-06 06:20:00|2276.4|2274.4|2276.7|2274.7|2276.7|2274.7|2275.8|2273.8|0
1688624700000|2023-07-06 06:25:00|2276.5|2274.5|2276.8|2274.8|2276.9|2274.9|2276.2|2274.2|0
1688625000000|2023-07-06 06:30:00|2277|2275|2277|2275|2277.1|2275.1|2276.8|2274.8|0
1688625300000|2023-07-06 06:35:00|2276.8|2274.8|2276.5|2274.5|2277.1|2275.1|2276.2|2274.2|0
1688625600000|2023-07-06 06:40:00|2276.2|2274.2|2276.1|2274.1|2276.2|2274.2|2275.5|2273.5|0
1688625900000|2023-07-06 06:45:00|2276.3|2274.3|2276.5|2274.5|2276.5|2274.5|2276.2|2274.2|0
1688626200000|2023-07-06 06:50:00|2276.3|2274.3|2276.6|2274.6|2276.9|2274.9|2276.3|2274.3|0
1688626500000|2023-07-06 06:55:00|2276.5|2274.5|2276.7|2274.7|2276.8|2274.8|2276.2|2274.2|0
1688626800000|2023-07-06 07:00:00|2276.6|2274.6|2273.7|2271.7|2276.8|2274.8|2271.6|2269.6|0
1688627100000|2023-07-06 07:05:00|2273.8|2271.8|2271.5|2269.5|2273.9|2271.9|2271.5|2269.5|0
1688627400000|2023-07-06 07:10:00|2271.7|2269.7|2272.5|2270.5|2272.6|2270.6|2271.4|2269.4|0
1688627700000|2023-07-06 07:15:00|2272.2|2270.2|2271.7|2269.7|2273.4|2271.4|2271.2|2269.2|0
1688628000000|2023-07-06 07:20:00|2271.8|2269.8|2272.4|2270.4|2274.2|2272.2|2271.5|2269.5|0
1688628300000|2023-07-06 07:25:00|2272.5|2270.5|2269.8|2267.8|2273|2271|2269.8|2267.8|0
1688628600000|2023-07-06 07:30:00|2269.7|2267.7|2268|2266.8|2270.5|2269.3|2267.8|2266.6|716
1688628900000|2023-07-06 07:35:00|2268.3|2267.1|2269.8|2268.6|2269.8|2268.6|2266.8|2265.6|254
1688629200000|2023-07-06 07:40:00|2270.3|2269.1|2270.8|2269.6|2271.3|2270.1|2269.8|2268.6|247
1688629500000|2023-07-06 07:45:00|2271|2269.8|2270.8|2269.6|2272.3|2271.1|2270.3|2269.1|119
1688629800000|2023-07-06 07:50:00|2270.3|2269.1|2268.3|2267.1|2271.3|2270.1|2268.3|2267.1|498
1688630100000|2023-07-06 07:55:00|2268|2266.8|2268.5|2267.3|2268.8|2267.6|2266.8|2265.6|365
1688630400000|2023-07-06 08:00:00|2268.8|2267.6|2269.3|2268.1|2270.3|2269.1|2268.5|2267.3|126
1688630700000|2023-07-06 08:05:00|2269|2267.8|2270.8|2269.6|2270.8|2269.6|2267.3|2266.1|122
1688631000000|2023-07-06 08:10:00|2271|2269.8|2270|2268.8|2271|2269.8|2269.8|2268.6|67
1688631300000|2023-07-06 08:15:00|2270.3|2269.1|2271|2269.8|2271.3|2270.1|2268.8|2267.6|210
1688631600000|2023-07-06 08:20:00|2270.8|2269.6|2269.3|2268.1|2271.3|2270.1|2268.8|2267.6|182
1688631900000|2023-07-06 08:25:00|2269.5|2268.3|2269.3|2268.1|2269.8|2268.6|2268.8|2267.6|159
1688632200000|2023-07-06 08:30:00|2269.8|2268.6|2268.3|2267.1|2269.8|2268.6|2268|2266.8|244
1688632500000|2023-07-06 08:35:00|2268.5|2267.3|2268.8|2267.6|2268.8|2267.6|2267.8|2266.6|175
1688632800000|2023-07-06 08:40:00|2268.3|2267.1|2269.3|2268.1|2270|2268.8|2268.3|2267.1|110
1688633100000|2023-07-06 08:45:00|2269.8|2268.6|2269.3|2268.1|2270.3|2269.1|2268.8|2267.6|200
1688633400000|2023-07-06 08:50:00|2269.8|2268.6|2269.8|2268.6|2269.8|2268.6|2269.3|2268.1|106
1688633700000|2023-07-06 08:55:00|2269.3|2268.1|2270|2268.8|2270.3|2269.1|2269.3|2268.1|66
1688634000000|2023-07-06 09:00:00|2269.8|2268.6|2267.8|2266.6|2269.8|2268.6|2267.8|2266.6|121
1688634300000|2023-07-06 09:05:00|2267.3|2266.1|2267.3|2266.1|2267.8|2266.6|2266.3|2265.1|323
1688634600000|2023-07-06 09:10:00|2267.5|2266.3|2267.3|2266.1|2268.3|2267.1|2267.3|2266.1|50
1688634900000|2023-07-06 09:15:00|2267.8|2266.6|2267.8|2266.6|2268.3|2267.1|2267.3|2266.1|72
1688635200000|2023-07-06 09:20:00|2268|2266.8|2267.3|2266.1|2268.3|2267.1|2267.3|2266.1|70
1688635500000|2023-07-06 09:25:00|2267.8|2266.6|2267.8|2266.6|2268.3|2267.1|2267.3|2266.1|57
1688635800000|2023-07-06 09:30:00|2268.3|2267.1|2270.3|2269.1|2270.8|2269.6|2267.8|2266.6|83
1688636100000|2023-07-06 09:35:00|2270.8|2269.6|2268.8|2267.6|2271.3|2270.1|2268.8|2267.6|122
1688636400000|2023-07-06 09:40:00|2268.3|2267.1|2268.8|2267.6|2269.5|2268.3|2268.3|2267.1|71
1688636700000|2023-07-06 09:45:00|2268.5|2267.3|2269.8|2268.6|2269.8|2268.6|2268.5|2267.3|42
1688637000000|2023-07-06 09:50:00|2269.3|2268.1|2269.3|2268.1|2269.8|2268.6|2268.8|2267.6|28
1688637300000|2023-07-06 09:55:00|2269.8|2268.6|2268.3|2267.1|2269.8|2268.6|2268.3|2267.1|40
1688637600000|2023-07-06 10:00:00|2268|2266.8|2266.8|2265.6|2268.3|2267.1|2266.8|2265.6|160
1688637900000|2023-07-06 10:05:00|2267.3|2266.1|2266.8|2265.6|2267.8|2266.6|2266.8|2265.6|186
1688638200000|2023-07-06 10:10:00|2267.3|2266.1|2265.8|2264.6|2267.3|2266.1|2265.8|2264.6|249
1688638500000|2023-07-06 10:15:00|2265.5|2264.3|2267.8|2266.6|2267.8|2266.6|2265.3|2264.1|446
1688638800000|2023-07-06 10:20:00|2267.3|2266.1|2266.3|2265.1|2268.3|2267.1|2266.3|2265.1|64
1688639100000|2023-07-06 10:25:00|2266.8|2265.6|2267.3|2266.1|2267.8|2266.6|2266.5|2265.3|24
1688639400000|2023-07-06 10:30:00|2267.8|2266.6|2266.8|2265.6|2267.8|2266.6|2266.3|2265.1|173
1688639700000|2023-07-06 10:35:00|2267.3|2266.1|2267|2265.8|2268.3|2267.1|2266.8|2265.6|100
1688640000000|2023-07-06 10:40:00|2267.3|2266.1|2267.3|2266.1|2267.3|2266.1|2266.8|2265.6|33
1688640300000|2023-07-06 10:45:00|2267|2265.8|2266.8|2265.6|2267.3|2266.1|2266.3|2265.1|42
1688640600000|2023-07-06 10:50:00|2267.3|2266.1|2266.3|2265.1|2267.3|2266.1|2266|2264.8|63
1688640900000|2023-07-06 10:55:00|2266|2264.8|2266.5|2265.3|2267|2265.8|2266|2264.8|140
1688641200000|2023-07-06 11:00:00|2266.8|2265.6|2266.8|2265.6|2267.3|2266.1|2266.3|2265.1|46
1688641500000|2023-07-06 11:05:00|2267.3|2266.1|2267.3|2266.1|2267.3|2266.1|2266.3|2265.1|109
1688641800000|2023-07-06 11:10:00|2267|2265.8|2266.8|2265.6|2267.3|2266.1|2266.5|2265.3|91
1688642100000|2023-07-06 11:15:00|2266.5|2265.3|2265.8|2264.6|2266.8|2265.6|2265.8|2264.6|42
1688642400000|2023-07-06 11:20:00|2266|2264.8|2267.3|2266.1|2267.3|2266.1|2266|2264.8|69
1688642700000|2023-07-06 11:25:00|2267.8|2266.6|2267.8|2266.6|2267.8|2266.6|2267.3|2266.1|48
1688643000000|2023-07-06 11:30:00|2267.3|2266.1|2266.3|2265.1|2267.8|2266.6|2266.3|2265.1|27
1688643300000|2023-07-06 11:35:00|2266.8|2265.6|2266.3|2265.1|2266.8|2265.6|2266.3|2265.1|11
1688643600000|2023-07-06 11:40:00|2265.8|2264.6|2265.3|2264.1|2266.3|2265.1|2264.8|2263.6|90
1688643900000|2023-07-06 11:45:00|2265.5|2264.3|2265.8|2264.6|2265.8|2264.6|2265.3|2264.1|78
1688644200000|2023-07-06 11:50:00|2265.3|2264.1|2265.3|2264.1|2265.8|2264.6|2264.8|2263.6|61
1688644500000|2023-07-06 11:55:00|2265|2263.8|2264.8|2263.6|2265.3|2264.1|2264.8|2263.6|41
1688644800000|2023-07-06 12:00:00|2264.3|2263.1|2264.8|2263.6|2265|2263.8|2264.3|2263.1|42
1688645100000|2023-07-06 12:05:00|2264.3|2263.1|2263.3|2262.1|2264.3|2263.1|2262.8|2261.6|121
1688645400000|2023-07-06 12:10:00|2262.8|2261.6|2264.3|2263.1|2264.3|2263.1|2262.8|2261.6|57
1688645700000|2023-07-06 12:15:00|2263.8|2262.6|2265.8|2264.6|2265.8|2264.6|2263.8|2262.6|162
1688646000000|2023-07-06 12:20:00|2266|2264.8|2266.8|2265.6|2266.8|2265.6|2265.3|2264.1|122
1688646300000|2023-07-06 12:25:00|2266.3|2265.1|2266.5|2265.3|2267.3|2266.1|2266.3|2265.1|136
1688646600000|2023-07-06 12:30:00|2266.8|2265.6|2266.8|2265.6|2267|2265.8|2265.3|2264.1|293
1688646900000|2023-07-06 12:35:00|2267.3|2266.1|2267|2265.8|2267.8|2266.6|2266.8|2265.6|116
1688647200000|2023-07-06 12:40:00|2266.8|2265.6|2264.3|2263.1|2267.3|2266.1|2264.3|2263.1|176
1688647500000|2023-07-06 12:45:00|2263.8|2262.6|2261.3|2260.1|2265.3|2264.1|2261.3|2260.1|353
1688647800000|2023-07-06 12:50:00|2261.8|2260.6|2263.8|2262.6|2263.8|2262.6|2261.3|2260.1|116
1688648100000|2023-07-06 12:55:00|2263.3|2262.1|2263.3|2262.1|2264.3|2263.1|2262.8|2261.6|80
1688648400000|2023-07-06 13:00:00|2262.8|2261.6|2263.3|2262.1|2263.8|2262.6|2262.8|2261.6|85
1688648700000|2023-07-06 13:05:00|2263|2261.8|2262.3|2261.1|2263.3|2262.1|2261.8|2260.6|119
1688649000000|2023-07-06 13:10:00|2262|2260.8|2261.8|2260.6|2262.3|2261.1|2261.3|2260.1|108
1688649300000|2023-07-06 13:15:00|2261.3|2260.1|2261.8|2260.6|2261.8|2260.6|2260.8|2259.6|128
1688649600000|2023-07-06 13:20:00|2261.3|2260.1|2262.3|2261.1|2262.3|2261.1|2261.3|2260.1|226
1688649900000|2023-07-06 13:25:00|2261.8|2260.6|2261.3|2260.1|2262|2260.8|2260.3|2259.1|241
1688650200000|2023-07-06 13:30:00|2260.8|2259.6|2259.3|2258.1|2261.8|2260.6|2258.8|2257.6|342
1688650500000|2023-07-06 13:35:00|2259.8|2258.6|2259.3|2258.1|2259.8|2258.6|2257.8|2256.6|264
1688650800000|2023-07-06 13:40:00|2258.8|2257.6|2258|2256.8|2259.8|2258.6|2258|2256.8|186
1688651100000|2023-07-06 13:45:00|2258.3|2257.1|2260.3|2259.1|2261.3|2260.1|2258|2256.8|248
1688651400000|2023-07-06 13:50:00|2259.8|2258.6|2256.8|2255.6|2260.3|2259.1|2256.8|2255.6|172
1688651700000|2023-07-06 13:55:00|2257|2255.8|2258|2256.8|2258|2256.8|2255.3|2254.1|347
1688652000000|2023-07-06 14:00:00|2258.3|2257.1|2256.3|2255.1|2259.3|2258.1|2256.3|2255.1|247
1688652300000|2023-07-06 14:05:00|2256.5|2255.3|2255.3|2254.1|2257.3|2256.1|2254.8|2253.6|142
1688652600000|2023-07-06 14:10:00|2255.8|2254.6|2255.8|2254.6|2256.3|2255.1|2254.5|2253.3|133
1688652900000|2023-07-06 14:15:00|2256.3|2255.1|2256.8|2255.6|2258.3|2257.1|2255.8|2254.6|191
1688653200000|2023-07-06 14:20:00|2257|2255.8|2255.3|2254.1|2257.3|2256.1|2254.8|2253.6|149
1688653500000|2023-07-06 14:25:00|2255|2253.8|2254.3|2253.1|2255.3|2254.1|2253.8|2252.6|249
1688653800000|2023-07-06 14:30:00|2253.8|2252.6|2254.3|2253.1|2255.3|2254.1|2253.3|2252.1|216
1688654100000|2023-07-06 14:35:00|2254|2252.8|2253.8|2252.6|2255.3|2254.1|2253.3|2252.1|71
1688654400000|2023-07-06 14:40:00|2253.5|2252.3|2253.8|2252.6|2253.8|2252.6|2253|2251.8|121
1688654700000|2023-07-06 14:45:00|2253.5|2252.3|2251.8|2250.6|2253.8|2252.6|2251.8|2250.6|141
1688655000000|2023-07-06 14:50:00|2251.3|2250.1|2250.8|2249.6|2251.8|2250.6|2249.8|2248.6|179
1688655300000|2023-07-06 14:55:00|2250.3|2249.1|2250.3|2249.1|2250.8|2249.6|2250.3|2249.1|83
1688655600000|2023-07-06 15:00:00|2250.8|2249.6|2250.8|2249.6|2251.3|2250.1|2249.8|2248.6|65
1688655900000|2023-07-06 15:05:00|2250.3|2249.1|2249.3|2248.1|2250.8|2249.6|2248.8|2247.6|183
1688656200000|2023-07-06 15:10:00|2249.8|2248.6|2247.3|2246.1|2249.8|2248.6|2247.3|2246.1|200
1688656500000|2023-07-06 15:15:00|2247|2245.8|2246.3|2245.1|2247.8|2246.6|2245.5|2244.3|223
1688656800000|2023-07-06 15:20:00|2246.8|2245.6|2249.3|2248.1|2249.3|2248.1|2246.3|2245.1|139
1688657100000|2023-07-06 15:25:00|2248.8|2247.6|2249.8|2248.6|2250.8|2249.6|2248.8|2247.6|196
1688657400000|2023-07-06 15:30:00|2250.3|2249.1|2249.5|2248.3|2250.8|2249.6|2248.8|2247.6|161
1688657700000|2023-07-06 15:35:00|2249.8|2248.6|2252.3|2251.1|2252.8|2251.6|2249.3|2248.1|574
1688658000000|2023-07-06 15:40:00|2252|2250.8|2253.8|2252.6|2254.3|2253.1|2252|2250.8|397
1688658300000|2023-07-06 15:45:00|2254.3|2253.1|2254.3|2253.1|2255.3|2254.1|2253|2251.8|401
1688658600000|2023-07-06 15:50:00|2254.5|2253.3|2254.3|2253.1|2255.3|2254.1|2253.8|2252.6|117
1688658900000|2023-07-06 15:55:00|2254.8|2253.6|2253.3|2252.1|2254.8|2253.6|2252.8|2251.6|143
1688659200000|2023-07-06 16:00:00|2253.5|2252.3|2253.8|2252.6|2254.8|2253.6|2253.3|2252.1|123
1688659500000|2023-07-06 16:05:00|2254.3|2253.1|2254.8|2253.6|2255.3|2254.1|2253.8|2252.6|167
1688659800000|2023-07-06 16:10:00|2254.5|2253.3|2253.8|2252.6|2254.8|2253.6|2253.3|2252.1|69
1688660100000|2023-07-06 16:15:00|2254.3|2253.1|2254.3|2253.1|2254.8|2253.6|2253.5|2252.3|52
1688660400000|2023-07-06 16:20:00|2254.5|2253.3|2254.3|2253.1|2254.8|2253.6|2253.3|2252.1|18
1688660700000|2023-07-06 16:25:00|2254.5|2253.3|2255.3|2254.1|2255.3|2254.1|2254.5|2253.3|37
1688661000000|2023-07-06 16:30:00|2255|2253.8|2255.3|2254.1|2255.8|2254.6|2254.3|2253.1|69
1688661300000|2023-07-06 16:35:00|2255.8|2254.6|2254.3|2253.1|2255.8|2254.6|2254|2252.8|52
1688661600000|2023-07-06 16:40:00|2254.5|2253.3|2254.3|2253.1|2254.8|2253.6|2254|2252.8|49
1688661900000|2023-07-06 16:45:00|2254.8|2253.6|2254.8|2253.6|2255.3|2254.1|2254.3|2253.1|46
1688662200000|2023-07-06 16:50:00|2255|2253.8|2256.3|2255.1|2256.3|2255.1|2254.8|2253.6|101
1688662500000|2023-07-06 16:55:00|2256|2254.8|2257.3|2256.1|2257.8|2256.6|2255.8|2254.6|140
1688662800000|2023-07-06 17:00:00|2256.8|2255.6|2257.3|2256.1|2258|2256.8|2256.8|2255.6|108
1688663100000|2023-07-06 17:05:00|2257.8|2256.6|2258.3|2257.1|2258.3|2257.1|2257.3|2256.1|24
1688663400000|2023-07-06 17:10:00|2258.5|2257.3|2258.3|2257.1|2258.8|2257.6|2258.3|2257.1|57
1688663700000|2023-07-06 17:15:00|2258.8|2257.6|2258.8|2257.6|2258.8|2257.6|2258.3|2257.1|23
1688664000000|2023-07-06 17:20:00|||||||||6
1688664300000|2023-07-06 17:25:00|2258.3|2257.1|2258.3|2257.1|2258.8|2257.6|2257.8|2256.6|50
1688664600000|2023-07-06 17:30:00|2257.8|2256.6|2257.8|2256.6|2258.3|2257.1|2257.3|2256.1|88
1688664900000|2023-07-06 17:35:00|2257.5|2256.3|2258.8|2257.6|2258.8|2257.6|2257.3|2256.1|84
1688665200000|2023-07-06 17:40:00|2259|2257.8|2258.8|2257.6|2259.8|2258.6|2258.8|2257.6|84
1688665500000|2023-07-06 17:45:00|2258.3|2257.1|2259.3|2258.1|2259.3|2258.1|2258.3|2257.1|75
1688665800000|2023-07-06 17:50:00|2259.8|2258.6|2258.8|2257.6|2259.8|2258.6|2258.8|2257.6|65
1688666100000|2023-07-06 17:55:00|2259|2257.8|2259.3|2258.1|2259.8|2258.6|2258.8|2257.6|97
1688666400000|2023-07-06 18:00:00|2258.8|2257.6|2258.8|2257.6|2258.8|2257.6|2258.3|2257.1|39
1688666700000|2023-07-06 18:05:00|2258.3|2257.1|2259.3|2258.1|2259.8|2258.6|2258.3|2257.1|49
1688667000000|2023-07-06 18:10:00|2258.8|2257.6|2258.3|2257.1|2259.3|2258.1|2258.3|2257.1|21
1688667300000|2023-07-06 18:15:00|2257.8|2256.6|2258.3|2257.1|2258.3|2257.1|2257.3|2256.1|57
1688667600000|2023-07-06 18:20:00|2257.8|2256.6|2258.8|2257.6|2258.8|2257.6|2257.8|2256.6|33
1688667900000|2023-07-06 18:25:00|2258.3|2257.1|2257.3|2256.1|2258.8|2257.6|2257.3|2256.1|28
1688668200000|2023-07-06 18:30:00|2257.8|2256.6|2257.8|2256.6|2258.3|2257.1|2257.3|2256.1|45
1688668500000|2023-07-06 18:35:00|2258.3|2257.1|2258.3|2257.1|2258.3|2257.1|2257.3|2256.1|17
1688668800000|2023-07-06 18:40:00|2258|2256.8|2259.3|2258.1|2259.3|2258.1|2257.8|2256.6|54
1688669100000|2023-07-06 18:45:00|2259|2257.8|2259.8|2258.6|2259.8|2258.6|2258.8|2257.6|36
1688669400000|2023-07-06 18:50:00|2259.3|2258.1|2259.3|2258.1|2259.8|2258.6|2258.8|2257.6|102
1688669700000|2023-07-06 18:55:00|2259.8|2258.6|2259.8|2258.6|2260.3|2259.1|2259.5|2258.3|117
1688670000000|2023-07-06 19:00:00|2259.5|2258.3|2259.3|2258.1|2259.8|2258.6|2258.8|2257.6|191
1688670300000|2023-07-06 19:05:00|2259|2257.8|2259|2257.8|2259.3|2258.1|2258.8|2257.6|52
1688670600000|2023-07-06 19:10:00|2259.3|2258.1|2258.3|2257.1|2259.3|2258.1|2258.3|2257.1|32
1688670900000|2023-07-06 19:15:00|2258.8|2257.6|2258.3|2257.1|2258.8|2257.6|2257.3|2256.1|71
1688671200000|2023-07-06 19:20:00|2258.8|2257.6|2258.5|2257.3|2258.8|2257.6|2257.8|2256.6|32
1688671500000|2023-07-06 19:25:00|2258.8|2257.6|2257.3|2256.1|2258.8|2257.6|2257.3|2256.1|48
1688671800000|2023-07-06 19:30:00|2257|2255.8|2256.3|2255.1|2257.3|2256.1|2255.8|2254.6|221
1688672100000|2023-07-06 19:35:00|2255.8|2254.6|2255.3|2254.1|2256.8|2255.6|2254.8|2253.6|202
1688672400000|2023-07-06 19:40:00|2255|2253.8|2255.3|2254.1|2255.3|2254.1|2254.8|2253.6|73
1688672700000|2023-07-06 19:45:00|2255|2253.8|2256.8|2255.6|2256.8|2255.6|2254.8|2253.6|109
1688673000000|2023-07-06 19:50:00|2257.3|2256.1|2257.3|2256.1|2257.8|2256.6|2255.8|2254.6|122
1688673300000|2023-07-06 19:55:00|2257.5|2256.3|2257.3|2256.1|2259.5|2258.3|2256.5|2255.3|266
1688673600000|2023-07-06 20:00:00|2256.8|2255.6|2257.3|2256.1|2257.8|2256.6|2256.8|2255.6|56
1688673900000|2023-07-06 20:05:00|2257.5|2256.3|2257.8|2256.6|2258.3|2257.1|2257.3|2256.1|104
1688674200000|2023-07-06 20:10:00|2258.3|2257.1|2257.3|2256.1|2258.3|2257.1|2257.3|2256.1|153
1688674500000|2023-07-06 20:15:00|2257.5|2256.3|2257.5|2256.3|2257.8|2256.6|2257.3|2256.1|105
1688674800000|2023-07-06 20:20:00|2257.3|2256.1|2257.8|2256.6|2258.3|2257.1|2257.3|2256.1|157
1688675100000|2023-07-06 20:25:00|2257.3|2256.1|2256.8|2255.6|2257.5|2256.3|2256.8|2255.6|11
1688675400000|2023-07-06 20:30:00|2257|2255.8|2256.3|2255.1|2257.3|2256.1|2256.3|2255.1|76
1688675700000|2023-07-06 20:35:00|2256|2254.8|2256|2254.8|2256.3|2255.1|2255.8|2254.6|21
1688676000000|2023-07-06 20:40:00|2255.8|2254.6|2255.8|2254.6|2256.3|2255.1|2255.8|2254.6|39
1688676300000|2023-07-06 20:45:00|2256|2254.8|2255.3|2254.1|2256|2254.8|2255.3|2254.1|18
1688676600000|2023-07-06 20:50:00|2254.8|2253.6|2254.6|2252.6|2255|2253.8|2254.3|2252.6|25
1688676900000|2023-07-06 20:55:00|2254.3|2252.3|2254.1|2252.1|2254.3|2252.3|2254|2252|1
1688677200000|2023-07-06 21:00:00|2253.9|2251.9|2254|2252|2254|2252|2253.9|2251.9|3
1688677500000|2023-07-06 21:05:00|2253.9|2251.9|2254|2252|2254|2252|2253.9|2251.9|0
1688677800000|2023-07-06 21:10:00|2254.1|2252.1|2253.7|2251.7|2254.1|2252.1|2253.7|2251.7|0
1688678100000|2023-07-06 21:15:00|2253.8|2251.8|2253.9|2251.9|2254|2252|2253.8|2251.8|0
1688678400000|2023-07-06 21:20:00|2254|2252|2254.1|2252.1|2254.1|2252.1|2254|2252|0
1688679300000|2023-07-06 21:35:00|2254|2252|2254|2252|2254|2252|2253.9|2251.9|0
1688679600000|2023-07-06 21:40:00|2254.1|2252.1|2254.1|2252.1|2254.1|2252.1|2254.1|2252.1|0
1688679900000|2023-07-06 21:45:00|2254|2252|2254|2252|2254|2252|2254|2252|0
1688680200000|2023-07-06 21:50:00|2253.9|2251.9|2254|2252|2254|2252|2253.9|2251.9|0
1688680500000|2023-07-06 21:55:00|2253.9|2251.9|2253.8|2251.8|2254|2252|2253.8|2251.8|0
1688680800000|2023-07-06 22:00:00|2253.2|2251.2|2255.2|2253.2|2255.2|2253.2|2253.1|2251.1|0
1688681100000|2023-07-06 22:05:00|2255.3|2253.3|2254.7|2252.7|2255.3|2253.3|2254.7|2252.7|0
1688681400000|2023-07-06 22:10:00|2254.8|2252.8|2254.7|2252.7|2254.8|2252.8|2254.7|2252.7|0
1688681700000|2023-07-06 22:15:00|2254.6|2252.6|2254.9|2252.9|2254.9|2252.9|2254.5|2252.5|0
1688682000000|2023-07-06 22:20:00|2255.2|2253.2|2254.8|2252.8|2255.2|2253.2|2254.8|2252.8|0
1688682300000|2023-07-06 22:25:00|2255|2253|2255.1|2253.1|2255.2|2253.2|2255|2253|0
1688682600000|2023-07-06 22:30:00|2255.2|2253.2|2256.2|2254.2|2256.4|2254.4|2255.2|2253.2|0
1688682900000|2023-07-06 22:35:00|2256.4|2254.4|2256.4|2254.4|2256.4|2254.4|2256.2|2254.2|0
1688683200000|2023-07-06 22:40:00|2256.5|2254.5|2256.7|2254.7|2256.7|2254.7|2256.5|2254.5|0
1688683500000|2023-07-06 22:45:00|2256.6|2254.6|2256.3|2254.3|2256.6|2254.6|2256.3|2254.3|0
1688683800000|2023-07-06 22:50:00|2256.1|2254.1|2256.2|2254.2|2256.4|2254.4|2256.1|2254.1|0
1688684100000|2023-07-06 22:55:00|2256.1|2254.1|2255.1|2253.1|2256.5|2254.5|2254.9|2252.9|0
1688684400000|2023-07-06 23:00:00|2255.2|2253.2|2254.4|2252.4|2255.2|2253.2|2254.1|2252.1|0
1688684700000|2023-07-06 23:05:00|2254.2|2252.2|2254.4|2252.4|2254.7|2252.7|2254.2|2252.2|0
1688685000000|2023-07-06 23:10:00|2254.6|2252.6|2254.4|2252.4|2254.6|2252.6|2254.4|2252.4|0
1688685300000|2023-07-06 23:15:00|2254.3|2252.3|2253.8|2251.8|2254.4|2252.4|2253.8|2251.8|0
1688685600000|2023-07-06 23:20:00|2253.7|2251.7|2252.4|2250.4|2253.8|2251.8|2252.4|2250.4|0
1688685900000|2023-07-06 23:25:00|2252.5|2250.5|2251.8|2249.8|2252.5|2250.5|2251.2|2249.2|0
1688686200000|2023-07-06 23:30:00|2252|2250|2250.8|2248.8|2252|2250|2249.8|2247.8|0
1688686500000|2023-07-06 23:35:00|2250.9|2248.9|2251.2|2249.2|2251.5|2249.5|2250.6|2248.6|0
1688686800000|2023-07-06 23:40:00|2251.1|2249.1|2251.5|2249.5|2251.5|2249.5|2250.1|2248.1|0
1688687100000|2023-07-06 23:45:00|2251|2249.8|2256.3|2255.1|2256.3|2255.1|2251|2249.8|774
1688687400000|2023-07-06 23:50:00|2256.8|2255.6|2257.8|2256.6|2259.8|2258.6|2256.3|2255.1|735
1688687700000|2023-07-06 23:55:00|2258.3|2257.1|2261.8|2260.6|2261.8|2260.6|2257.8|2256.6|583
1688688000000|2023-07-07 00:00:00|2261.6|2260.8|2256.1|2255.3|2261.8|2261|2254.1|2253.3|2766
1688688300000|2023-07-07 00:05:00|2255.6|2254.8|2254.6|2253.8|2257.1|2256.3|2253.1|2252.3|1106
1688688600000|2023-07-07 00:10:00|2254.1|2253.3|2250.1|2249.3|2254.1|2253.3|2249.1|2248.3|1102
1688688900000|2023-07-07 00:15:00|2249.6|2248.8|2249.1|2248.3|2250.1|2249.3|2247.6|2246.8|1086
1688689200000|2023-07-07 00:20:00|2249.6|2248.8|2254.6|2253.8|2254.6|2253.8|2249.1|2248.3|728
1688689500000|2023-07-07 00:25:00|2254.8|2254|2256.6|2255.8|2256.6|2255.8|2253.1|2252.3|719
1688689800000|2023-07-07 00:30:00|2257.1|2256.3|2259.8|2259|2259.8|2259|2255.6|2254.8|1083
1688690100000|2023-07-07 00:35:00|2259.6|2258.8|2264.6|2263.8|2265.1|2264.3|2259.1|2258.3|1144
1688690400000|2023-07-07 00:40:00|2264.8|2264|2265.1|2264.3|2267.1|2266.3|2263.6|2262.8|1243
1688690700000|2023-07-07 00:45:00|2265.3|2264.5|2267.6|2266.8|2268.1|2267.3|2263.8|2263|1659
1688691000000|2023-07-07 00:50:00|2268.1|2267.3|2268.1|2267.3|2270.1|2269.3|2267.6|2266.8|1180
1688691300000|2023-07-07 00:55:00|2268.6|2267.8|2270.1|2269.3|2270.6|2269.8|2268.6|2267.8|560
1688691600000|2023-07-07 01:00:00|2270.6|2269.8|2268.1|2267.3|2271.1|2270.3|2268.1|2267.3|653
1688691900000|2023-07-07 01:05:00|2267.6|2266.8|2270.1|2269.3|2271.6|2270.8|2266.6|2265.8|848
1688692200000|2023-07-07 01:10:00|2270.6|2269.8|2272.6|2271.8|2272.6|2271.8|2270.1|2269.3|576
1688692500000|2023-07-07 01:15:00|2272.1|2271.3|2270.6|2269.8|2274.1|2273.3|2270.6|2269.8|510
1688692800000|2023-07-07 01:20:00|2271.1|2270.3|2269.8|2269|2272.1|2271.3|2269.8|2269|427
1688693100000|2023-07-07 01:25:00|2270.1|2269.3|2266.6|2265.8|2270.6|2269.8|2266.6|2265.8|667
1688693400000|2023-07-07 01:30:00|2267.1|2266.3|2264.6|2263.8|2268.1|2267.3|2264.1|2263.3|801
1688693700000|2023-07-07 01:35:00|2264.8|2264|2266.1|2265.3|2266.1|2265.3|2264.1|2263.3|568
1688694000000|2023-07-07 01:40:00|2266.3|2265.5|2263.6|2262.8|2267.3|2266.5|2263.1|2262.3|536
1688694300000|2023-07-07 01:45:00|2264.1|2263.3|2265.1|2264.3|2265.6|2264.8|2264.1|2263.3|733
1688694600000|2023-07-07 01:50:00|2264.6|2263.8|2267.1|2266.3|2267.6|2266.8|2264.6|2263.8|364
1688694900000|2023-07-07 01:55:00|2266.6|2265.8|2264.6|2263.8|2266.6|2265.8|2264.6|2263.8|266
1688695200000|2023-07-07 02:00:00|2265.1|2264.3|2265.6|2264.8|2266.6|2265.8|2265.1|2264.3|829
1688695500000|2023-07-07 02:05:00|2265.3|2264.5|2265.1|2264.3|2266.1|2265.3|2263.6|2262.8|921
1688695800000|2023-07-07 02:10:00|2265.6|2264.8|2266.1|2265.3|2266.1|2265.3|2265.3|2264.5|526
1688696100000|2023-07-07 02:15:00|2265.6|2264.8|2267.6|2266.8|2267.6|2266.8|2264.6|2263.8|623
1688696400000|2023-07-07 02:20:00|2267.8|2267|2267.6|2266.8|2268.1|2267.3|2267.1|2266.3|758
1688696700000|2023-07-07 02:25:00|2268.1|2267.3|2267.6|2266.8|2268.1|2267.3|2266.6|2265.8|1033
1688697000000|2023-07-07 02:30:00|2268.1|2267.3|2268.6|2267.8|2269.6|2268.8|2268.1|2267.3|487
1688697300000|2023-07-07 02:35:00|2268.1|2267.3|2268.6|2267.8|2269.1|2268.3|2267.6|2266.8|457
1688697600000|2023-07-07 02:40:00|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2268.6|2267.8|196
1688697900000|2023-07-07 02:45:00|2268.6|2267.8|2266.6|2265.8|2268.6|2267.8|2266.1|2265.3|378
1688698200000|2023-07-07 02:50:00|2267.1|2266.3|2268.1|2267.3|2268.1|2267.3|2267.1|2266.3|224
1688698500000|2023-07-07 02:55:00|2267.6|2266.8|2268.6|2267.8|2269.1|2268.3|2267.1|2266.3|190
1688698800000|2023-07-07 03:00:00|2269.1|2268.3|2269.6|2268.8|2269.6|2268.8|2268.6|2267.8|283
1688699100000|2023-07-07 03:05:00|2269.1|2268.3|2269.6|2268.8|2269.8|2269|2269.1|2268.3|278
1688699400000|2023-07-07 03:10:00|2269.8|2269|2269.6|2268.8|2270.1|2269.3|2268.8|2268|443
1688699700000|2023-07-07 03:15:00|2270.1|2269.3|2270.6|2269.8|2271.1|2270.3|2270.1|2269.3|444
1688700000000|2023-07-07 03:20:00|2271.1|2270.3|2270.6|2269.8|2271.1|2270.3|2270.1|2269.3|145
1688700300000|2023-07-07 03:25:00|2270.8|2270|2271.6|2270.8|2271.6|2270.8|2270.6|2269.8|327
1688700600000|2023-07-07 03:30:00|2271.1|2270.3|2274.1|2273.3|2274.3|2273.5|2271.1|2270.3|688
1688700900000|2023-07-07 03:35:00|2273.6|2272.8|2271.6|2270.8|2274.1|2273.3|2271.6|2270.8|389
1688701200000|2023-07-07 03:40:00|2272.1|2271.3|2269.1|2268.3|2272.6|2271.8|2268.6|2267.8|535
1688701500000|2023-07-07 03:45:00|2269.6|2268.8|2269.6|2268.8|2270.1|2269.3|2268.6|2267.8|330
1688701800000|2023-07-07 03:50:00|2269.1|2268.3|2271.6|2270.8|2271.8|2271|2268.6|2267.8|447
1688702100000|2023-07-07 03:55:00|2271.1|2270.3|2271.1|2270.3|2271.1|2270.3|2270.1|2269.3|487
1688702400000|2023-07-07 04:00:00|2270.6|2269.8|2268.1|2267.3|2270.6|2269.8|2268.1|2267.3|547
1688702700000|2023-07-07 04:05:00|2267.6|2266.8|2268.8|2268|2268.8|2268|2266.6|2265.8|598
1688703000000|2023-07-07 04:10:00|2268.6|2267.8|2269.3|2268.5|2269.6|2268.8|2268.1|2267.3|289
1688703300000|2023-07-07 04:15:00|2269.1|2268.3|2270.1|2269.3|2270.1|2269.3|2269.1|2268.3|277
1688703600000|2023-07-07 04:20:00|2270.6|2269.8|2268.6|2267.8|2270.6|2269.8|2268.1|2267.3|437
1688703900000|2023-07-07 04:25:00|2269.1|2268.3|2267.6|2266.8|2269.1|2268.3|2267.6|2266.8|348
1688704200000|2023-07-07 04:30:00|2268.1|2267.3|2267.6|2266.8|2269.1|2268.3|2267.1|2266.3|368
1688704500000|2023-07-07 04:35:00|2268.1|2267.3|2267.6|2266.8|2268.6|2267.8|2267.6|2266.8|330
1688704800000|2023-07-07 04:40:00|2268.1|2267.3|2268.1|2267.3|2268.6|2267.8|2267.6|2266.8|257
1688705100000|2023-07-07 04:45:00|2268.3|2267.5|2268.1|2267.3|2268.6|2267.8|2268.1|2267.3|208
1688705400000|2023-07-07 04:50:00|2268.3|2267.5|2269.1|2268.3|2269.6|2268.8|2268.1|2267.3|298
1688705700000|2023-07-07 04:55:00|2268.8|2268|2268.6|2267.8|2270.1|2269.3|2268.6|2267.8|311
1688706000000|2023-07-07 05:00:00|2269.1|2268.3|2268.6|2267.8|2269.6|2268.8|2268.1|2267.3|443
1688706300000|2023-07-07 05:05:00|2268.1|2267.3|2267.1|2266.3|2268.1|2267.3|2266.6|2265.8|443
1688706600000|2023-07-07 05:10:00|2267.6|2266.8|2269.6|2268.8|2269.6|2268.8|2267.1|2266.3|677
1688706900000|2023-07-07 05:15:00|2269.1|2268.3|2270.1|2269.3|2270.6|2269.8|2269.1|2268.3|406
1688707200000|2023-07-07 05:20:00|2269.6|2268.8|2269.3|2268.5|2270.3|2269.5|2268.6|2267.8|941
1688707500000|2023-07-07 05:25:00|2269.6|2268.8|2267.6|2266.8|2270.1|2269.3|2267.6|2266.8|450
1688707800000|2023-07-07 05:30:00|2268.1|2267.3|2263.3|2262.5|2268.1|2267.3|2263.1|2262.3|1240
1688708100000|2023-07-07 05:35:00|2263.1|2262.3|2261.6|2260.8|2263.6|2262.8|2261.3|2260.5|1196
1688708400000|2023-07-07 05:40:00|2261.8|2261|2261.6|2260.8|2262.6|2261.8|2260.6|2259.8|1210
1688708700000|2023-07-07 05:45:00|2261.1|2260.3|2259.1|2258.3|2261.1|2260.3|2258.3|2257.5|1417
1688709000000|2023-07-07 05:50:00|2259.6|2258.8|2258.1|2257.3|2259.6|2258.8|2258.1|2257.3|1085
1688709300000|2023-07-07 05:55:00|2258.3|2257.5|2255.1|2254.3|2259.1|2258.3|2255.1|2254.3|4230
1688709600000|2023-07-07 06:00:00|2254.6|2253.8|2256.6|2255.8|2257.1|2256.3|2254.1|2253.3|4074
1688709900000|2023-07-07 06:05:00|2257.1|2256.3|2259|2257|2259|2257.8|2256.6|2255.8|1003
1688710200000|2023-07-07 06:10:00|2259.1|2257.1|2256.8|2254.8|2259.1|2257.1|2256.6|2254.6|5
1688710500000|2023-07-07 06:15:00|2256.9|2254.9|2256.7|2254.7|2257.1|2255.1|2255.9|2253.9|1265
1688710800000|2023-07-07 06:20:00|2256.9|2254.9|2256.5|2254.5|2257.1|2255.1|2255.9|2253.9|0
1688711100000|2023-07-07 06:25:00|2256.7|2254.7|2257.1|2255.1|2257.4|2255.4|2256.5|2254.5|0
1688711400000|2023-07-07 06:30:00|2257.2|2255.2|2256.6|2254.6|2258.2|2256.2|2255.9|2253.9|0
1688711700000|2023-07-07 06:35:00|2256.5|2254.5|2256.3|2254.3|2256.6|2254.6|2256.3|2254.3|0
1688712000000|2023-07-07 06:40:00|2256.5|2254.5|2256|2254|2256.5|2254.5|2256|2254|0
1688712300000|2023-07-07 06:45:00|2256.2|2254.2|2255.3|2253.3|2256.2|2254.2|2254.4|2252.4|0
1688712600000|2023-07-07 06:50:00|2255.2|2253.2|2255.2|2253.2|2255.3|2253.3|2254.8|2252.8|0
1688712900000|2023-07-07 06:55:00|2255.1|2253.1|2252.9|2250.9|2255.2|2253.2|2252.3|2250.3|0
1688713200000|2023-07-07 07:00:00|2253|2251|2249.9|2247.9|2253.5|2251.5|2248.8|2246.8|0
1688713500000|2023-07-07 07:05:00|2249.6|2247.6|2250.6|2248.6|2251.2|2249.2|2248.8|2246.8|0
1688713800000|2023-07-07 07:10:00|2250.4|2248.4|2250|2248|2250.9|2248.9|2249|2247|0
1688714100000|2023-07-07 07:15:00|2249.5|2247.5|2251.9|2249.9|2252.1|2250.1|2249.4|2247.4|0
1688714400000|2023-07-07 07:20:00|2251.6|2249.6|2249.2|2247.2|2251.9|2249.9|2248.4|2246.4|0
1688714700000|2023-07-07 07:25:00|2249.3|2247.3|2247.8|2245.8|2250.3|2248.3|2246.2|2244.2|0
1688715000000|2023-07-07 07:30:00|2247.7|2245.7|2246.8|2245.6|2249.3|2248.1|2245.5|2244.3|988
1688715300000|2023-07-07 07:35:00|2246.3|2245.1|2246.3|2245.1|2247|2245.8|2245.3|2244.1|287
1688715600000|2023-07-07 07:40:00|2246.5|2245.3|2245.3|2244.1|2247.3|2246.1|2245.3|2244.1|306
1688715900000|2023-07-07 07:45:00|2245.8|2244.6|2245.5|2244.3|2246|2244.8|2244.3|2243.1|248
1688716200000|2023-07-07 07:50:00|2245.3|2244.1|2244.8|2243.6|2246.3|2245.1|2244.3|2243.1|125
1688716500000|2023-07-07 07:55:00|2245.3|2244.1|2247|2245.8|2247.3|2246.1|2244.8|2243.6|119
1688716800000|2023-07-07 08:00:00|2247.3|2246.1|2246.8|2245.6|2247.8|2246.6|2245.8|2244.6|170
1688717100000|2023-07-07 08:05:00|2247|2245.8|2243.8|2242.6|2247.3|2246.1|2243.8|2242.6|260
1688717400000|2023-07-07 08:10:00|2244.3|2243.1|2246.8|2245.6|2246.8|2245.6|2244.3|2243.1|98
1688717700000|2023-07-07 08:15:00|2247|2245.8|2248|2246.8|2248.8|2247.6|2246.8|2245.6|239
1688718000000|2023-07-07 08:20:00|2247.8|2246.6|2249.8|2248.6|2249.8|2248.6|2247.8|2246.6|69
1688718300000|2023-07-07 08:25:00|2249.3|2248.1|2249.8|2248.6|2250.3|2249.1|2249.3|2248.1|113
1688718600000|2023-07-07 08:30:00|2249.5|2248.3|2247.8|2246.6|2249.8|2248.6|2247.8|2246.6|85
1688718900000|2023-07-07 08:35:00|2248.3|2247.1|2249.3|2248.1|2249.3|2248.1|2247.8|2246.6|91
1688719200000|2023-07-07 08:40:00|2248.8|2247.6|2248.3|2247.1|2249.3|2248.1|2248.3|2247.1|217
1688719500000|2023-07-07 08:45:00|2248.8|2247.6|2249.3|2248.1|2249.5|2248.3|2247.8|2246.6|388
1688719800000|2023-07-07 08:50:00|2249.5|2248.3|2248.8|2247.6|2250.8|2249.6|2248|2246.8|398
1688720100000|2023-07-07 08:55:00|2249|2247.8|2249.8|2248.6|2250|2248.8|2248.3|2247.1|216
1688720400000|2023-07-07 09:00:00|2250.3|2249.1|2251.3|2250.1|2251.3|2250.1|2250.3|2249.1|134
1688720700000|2023-07-07 09:05:00|2251.5|2250.3|2252.3|2251.1|2252.8|2251.6|2251.3|2250.1|93
1688721000000|2023-07-07 09:10:00|2252.5|2251.3|2253.3|2252.1|2253.3|2252.1|2252.3|2251.1|154
1688721300000|2023-07-07 09:15:00|2252.8|2251.6|2253.8|2252.6|2253.8|2252.6|2252.8|2251.6|63
1688721600000|2023-07-07 09:20:00|2253.3|2252.1|2252.8|2251.6|2253.8|2252.6|2252.3|2251.1|82
1688721900000|2023-07-07 09:25:00|2253.3|2252.1|2253.8|2252.6|2253.8|2252.6|2252.3|2251.1|95
1688722200000|2023-07-07 09:30:00|2253.3|2252.1|2252.3|2251.1|2253.3|2252.1|2251.3|2250.1|120
1688722500000|2023-07-07 09:35:00|2252.5|2251.3|2253.3|2252.1|2253.8|2252.6|2252.5|2251.3|110
1688722800000|2023-07-07 09:40:00|2253.5|2252.3|2254.3|2253.1|2254.3|2253.1|2253.3|2252.1|89
1688723100000|2023-07-07 09:45:00|2254|2252.8|2253.8|2252.6|2254.8|2253.6|2253.8|2252.6|136
1688723400000|2023-07-07 09:50:00|2254|2252.8|2254.8|2253.6|2254.8|2253.6|2253.3|2252.1|118
1688723700000|2023-07-07 09:55:00|2255|2253.8|2254.3|2253.1|2255.3|2254.1|2254.3|2253.1|77
1688724000000|2023-07-07 10:00:00|2253.8|2252.6|2253.8|2252.6|2253.8|2252.6|2252.8|2251.6|63
1688724300000|2023-07-07 10:05:00|2253.5|2252.3|2255.3|2254.1|2255.3|2254.1|2253.3|2252.1|98
1688724600000|2023-07-07 10:10:00|2254.8|2253.6|2253.8|2252.6|2254.8|2253.6|2253.3|2252.1|65
1688724900000|2023-07-07 10:15:00|2253.5|2252.3|2254.3|2253.1|2254.8|2253.6|2253.3|2252.1|78
1688725200000|2023-07-07 10:20:00|2253.8|2252.6|2255.3|2254.1|2255.3|2254.1|2253.8|2252.6|37
1688725500000|2023-07-07 10:25:00|2254.8|2253.6|2254.5|2253.3|2254.8|2253.6|2254.3|2253.1|75
1688725800000|2023-07-07 10:30:00|2254.3|2253.1|2254.8|2253.6|2255.3|2254.1|2254.3|2253.1|52
1688726100000|2023-07-07 10:35:00|2255|2253.8|2254.3|2253.1|2255.3|2254.1|2254.3|2253.1|110
1688726400000|2023-07-07 10:40:00|2254.8|2253.6|2255.3|2254.1|2255.3|2254.1|2254.8|2253.6|25
1688726700000|2023-07-07 10:45:00|2255.8|2254.6|2256.5|2255.3|2256.8|2255.6|2255.8|2254.6|121
1688727000000|2023-07-07 10:50:00|2256.3|2255.1|2256.8|2255.6|2256.8|2255.6|2255.8|2254.6|58
1688727300000|2023-07-07 10:55:00|2257.3|2256.1|2256.8|2255.6|2257.3|2256.1|2256.3|2255.1|52
1688727600000|2023-07-07 11:00:00|2257.3|2256.1|2257.8|2256.6|2258.3|2257.1|2256.8|2255.6|59
1688727900000|2023-07-07 11:05:00|2258.3|2257.1|2258.3|2257.1|2258.3|2257.1|2257.8|2256.6|67
1688728200000|2023-07-07 11:10:00|2258.8|2257.6|2258.3|2257.1|2258.8|2257.6|2257.8|2256.6|33
1688728500000|2023-07-07 11:15:00|2257.8|2256.6|2257.3|2256.1|2257.8|2256.6|2256.8|2255.6|36
1688728800000|2023-07-07 11:20:00|2257.8|2256.6|2257.3|2256.1|2257.8|2256.6|2256.8|2255.6|26
1688729100000|2023-07-07 11:25:00|2257.8|2256.6|2257.8|2256.6|2258.3|2257.1|2257.3|2256.1|42
1688729400000|2023-07-07 11:30:00|2257.3|2256.1|2258.8|2257.6|2259.3|2258.1|2257.3|2256.1|116
1688729700000|2023-07-07 11:35:00|2258.5|2257.3|2257.8|2256.6|2258.8|2257.6|2257.8|2256.6|89
1688730000000|2023-07-07 11:40:00|2258|2256.8|2258.3|2257.1|2258.8|2257.6|2257.8|2256.6|88
1688730300000|2023-07-07 11:45:00|2258.5|2257.3|2259.3|2258.1|2259.3|2258.1|2258.3|2257.1|39
1688730600000|2023-07-07 11:50:00|2259|2257.8|2259.3|2258.1|2259.3|2258.1|2258.8|2257.6|27
1688730900000|2023-07-07 11:55:00|2258.8|2257.6|2257.3|2256.1|2258.8|2257.6|2256.8|2255.6|69
1688731200000|2023-07-07 12:00:00|2257|2255.8|2257.3|2256.1|2257.3|2256.1|2256.8|2255.6|31
1688731500000|2023-07-07 12:05:00|2257|2255.8|2257.8|2256.6|2257.8|2256.6|2256.8|2255.6|19
1688731800000|2023-07-07 12:10:00|2258.3|2257.1|2257.3|2256.1|2258.3|2257.1|2256.8|2255.6|43
1688732100000|2023-07-07 12:15:00|2257.8|2256.6|2257.5|2256.3|2257.8|2256.6|2257.3|2256.1|21
1688732400000|2023-07-07 12:20:00|2257.8|2256.6|2256|2254.8|2257.8|2256.6|2256|2254.8|73
1688732700000|2023-07-07 12:25:00|2256.3|2255.1|2256.8|2255.6|2257|2255.8|2255.8|2254.6|99
1688733000000|2023-07-07 12:30:00|2256.5|2255.3|2261.5|2260.3|2262.8|2261.6|2256.5|2255.3|248
1688733300000|2023-07-07 12:35:00|2261.8|2260.6|2259|2257.8|2261.8|2260.6|2258|2256.8|190
1688733600000|2023-07-07 12:40:00|2258.8|2257.6|2256.8|2255.6|2259.3|2258.1|2254.3|2253.1|185
1688733900000|2023-07-07 12:45:00|2256.5|2255.3|2256.3|2255.1|2256.8|2255.6|2254.3|2253.1|98
1688734200000|2023-07-07 12:50:00|2256.8|2255.6|2258.8|2257.6|2259.3|2258.1|2256.3|2255.1|36
1688734500000|2023-07-07 12:55:00|2259|2257.8|2256.3|2255.1|2259.3|2258.1|2256.3|2255.1|76
1688734800000|2023-07-07 13:00:00|2256|2254.8|2254.3|2253.1|2256.3|2255.1|2253.3|2252.1|451
1688735100000|2023-07-07 13:05:00|2254.5|2253.3|2254.3|2253.1|2255.3|2254.1|2253.3|2252.1|86
1688735400000|2023-07-07 13:10:00|2254.8|2253.6|2254.8|2253.6|2255.8|2254.6|2254|2252.8|44
1688735700000|2023-07-07 13:15:00|2254.5|2253.3|2252.8|2251.6|2254.8|2253.6|2252.8|2251.6|42
1688736000000|2023-07-07 13:20:00|2253.3|2252.1|2253.8|2252.6|2253.8|2252.6|2252.8|2251.6|13
1688736300000|2023-07-07 13:25:00|2253.3|2252.1|2252.5|2251.3|2254.3|2253.1|2252.3|2251.1|20
1688736600000|2023-07-07 13:30:00|2252.3|2251.1|2255.3|2254.1|2256.3|2255.1|2252.3|2251.1|317
1688736900000|2023-07-07 13:35:00|2255|2253.8|2251.3|2250.1|2255.8|2254.6|2250.8|2249.6|545
1688737200000|2023-07-07 13:40:00|2251|2249.8|2251.3|2250.1|2252.8|2251.6|2249.8|2248.6|241
1688737500000|2023-07-07 13:45:00|2251.8|2250.6|2254.3|2253.1|2254.3|2253.1|2250.8|2249.6|90
1688737800000|2023-07-07 13:50:00|2254.5|2253.3|2253.8|2252.6|2254.8|2253.6|2253.8|2252.6|181
1688738100000|2023-07-07 13:55:00|2254|2252.8|2256.3|2255.1|2256.3|2255.1|2254|2252.8|102
1688738400000|2023-07-07 14:00:00|2256.5|2255.3|2256.3|2255.1|2257.3|2256.1|2255.3|2254.1|88
1688738700000|2023-07-07 14:05:00|2256|2254.8|2254.8|2253.6|2256.3|2255.1|2254.3|2253.1|179
1688739000000|2023-07-07 14:10:00|2255|2253.8|2255.3|2254.1|2256|2254.8|2254.3|2253.1|158
1688739300000|2023-07-07 14:15:00|2255.8|2254.6|2254.3|2253.1|2256|2254.8|2252.3|2251.1|151
1688739600000|2023-07-07 14:20:00|2254|2252.8|2253.8|2252.6|2254.8|2253.6|2253.5|2252.3|49
1688739900000|2023-07-07 14:25:00|2254|2252.8|2254.3|2253.1|2255.8|2254.6|2253.3|2252.1|167
1688740200000|2023-07-07 14:30:00|2254|2252.8|2252.8|2251.6|2254.8|2253.6|2252.3|2251.1|141
1688740500000|2023-07-07 14:35:00|2253|2251.8|2254.8|2253.6|2255.3|2254.1|2252.8|2251.6|92
1688740800000|2023-07-07 14:40:00|2255|2253.8|2255.3|2254.1|2255.8|2254.6|2254.8|2253.6|68
1688741100000|2023-07-07 14:45:00|2255.8|2254.6|2255.8|2254.6|2255.8|2254.6|2254.8|2253.6|85
1688741400000|2023-07-07 14:50:00|2256|2254.8|2256.8|2255.6|2256.8|2255.6|2255.5|2254.3|110
1688741700000|2023-07-07 14:55:00|2256.5|2255.3|2258.3|2257.1|2258.3|2257.1|2256.3|2255.1|71
1688742000000|2023-07-07 15:00:00|2258|2256.8|2260|2258.8|2260.3|2259.1|2257.8|2256.6|233
1688742300000|2023-07-07 15:05:00|2259.8|2258.6|2259.3|2258.1|2260.3|2259.1|2258.8|2257.6|84
1688742600000|2023-07-07 15:10:00|2259|2257.8|2258.3|2257.1|2259.8|2258.6|2258.3|2257.1|66
1688742900000|2023-07-07 15:15:00|2258.8|2257.6|2258.8|2257.6|2258.8|2257.6|2258.3|2257.1|61
1688743200000|2023-07-07 15:20:00|2258.3|2257.1|2259.8|2258.6|2260.3|2259.1|2258.3|2257.1|46
1688743500000|2023-07-07 15:25:00|2260.3|2259.1|2259.8|2258.6|2260.8|2259.6|2259.5|2258.3|144
1688743800000|2023-07-07 15:30:00|2259.5|2258.3|2260.8|2259.6|2261|2259.8|2259.5|2258.3|66
1688744100000|2023-07-07 15:35:00|2261.3|2260.1|2261.3|2260.1|2261.8|2260.6|2260.8|2259.6|130
1688744400000|2023-07-07 15:40:00|2260.8|2259.6|2261.3|2260.1|2261.8|2260.6|2260.8|2259.6|137
1688744700000|2023-07-07 15:45:00|2261|2259.8|2261.8|2260.6|2262.3|2261.1|2260.8|2259.6|155
1688745000000|2023-07-07 15:50:00|2262.3|2261.1|2261.3|2260.1|2262.3|2261.1|2260.8|2259.6|77
1688745300000|2023-07-07 15:55:00|2261|2259.8|2263.3|2262.1|2263.3|2262.1|2260.8|2259.6|120
1688745600000|2023-07-07 16:00:00|2262.8|2261.6|2263.8|2262.6|2263.8|2262.6|2262.8|2261.6|127
1688745900000|2023-07-07 16:05:00|2263.5|2262.3|2264.3|2263.1|2264.3|2263.1|2263.3|2262.1|100
1688746200000|2023-07-07 16:10:00|2264.5|2263.3|2264.3|2263.1|2264.5|2263.3|2263.8|2262.6|70
1688746500000|2023-07-07 16:15:00|2263.8|2262.6|2264.3|2263.1|2264.3|2263.1|2263.8|2262.6|51
1688746800000|2023-07-07 16:20:00|2264.5|2263.3|2264.8|2263.6|2264.8|2263.6|2264.3|2263.1|20
1688747100000|2023-07-07 16:25:00|2265.3|2264.1|2264.3|2263.1|2265.3|2264.1|2264.3|2263.1|29
1688747400000|2023-07-07 16:30:00|2264.8|2263.6|2266.8|2265.6|2266.8|2265.6|2264.3|2263.1|82
1688747700000|2023-07-07 16:35:00|2267|2265.8|2267.8|2266.6|2268.3|2267.1|2266.8|2265.6|134
1688748000000|2023-07-07 16:40:00|2267.5|2266.3|2268.8|2267.6|2268.8|2267.6|2267.3|2266.1|201
1688748300000|2023-07-07 16:45:00|2268.5|2267.3|2268.3|2267.1|2268.8|2267.6|2267.3|2266.1|135
1688748600000|2023-07-07 16:50:00|2268.5|2267.3|2268|2266.8|2268.8|2267.6|2267.8|2266.6|104
1688748900000|2023-07-07 16:55:00|2268.3|2267.1|2268.8|2267.6|2269.3|2268.1|2267.3|2266.1|221
1688749200000|2023-07-07 17:00:00|2269.3|2268.1|2269.3|2268.1|2269.3|2268.1|2268.8|2267.6|112
1688749500000|2023-07-07 17:05:00|2269.8|2268.6|2270.8|2269.6|2270.8|2269.6|2269.3|2268.1|225
1688749800000|2023-07-07 17:10:00|2270.3|2269.1|2270.8|2269.6|2270.8|2269.6|2270.3|2269.1|89
1688750100000|2023-07-07 17:15:00|2270.3|2269.1|2270.8|2269.6|2270.8|2269.6|2270.3|2269.1|36
1688750400000|2023-07-07 17:20:00|2270.3|2269.1|2270.8|2269.6|2270.8|2269.6|2270.3|2269.1|25
1688750700000|2023-07-07 17:25:00|2270.3|2269.1|2270.3|2269.1|2270.8|2269.6|2270.3|2269.1|14
1688751000000|2023-07-07 17:30:00|2269.8|2268.6|2269.3|2268.1|2270.3|2269.1|2269.3|2268.1|64
1688751300000|2023-07-07 17:35:00|2269|2267.8|2269.3|2268.1|2269.8|2268.6|2268.8|2267.6|77
1688751600000|2023-07-07 17:40:00|2269|2267.8|2269.8|2268.6|2269.8|2268.6|2268.3|2267.1|115
1688751900000|2023-07-07 17:45:00|2269.3|2268.1|2269.3|2268.1|2269.8|2268.6|2269.3|2268.1|84
1688752200000|2023-07-07 17:50:00|2269|2267.8|2269.3|2268.1|2269.3|2268.1|2268.8|2267.6|96
1688752500000|2023-07-07 17:55:00|2269.8|2268.6|2269.3|2268.1|2269.8|2268.6|2268.3|2267.1|133
1688752800000|2023-07-07 18:00:00|2269|2267.8|2268|2266.8|2269.3|2268.1|2267.8|2266.6|92
1688753100000|2023-07-07 18:05:00|2267.8|2266.6|2267.3|2266.1|2268.3|2267.1|2267.3|2266.1|27
1688753400000|2023-07-07 18:10:00|2267.5|2266.3|2268.3|2267.1|2268.3|2267.1|2266.8|2265.6|62
1688753700000|2023-07-07 18:15:00|2268|2266.8|2267.8|2266.6|2268.3|2267.1|2267.3|2266.1|51
1688754000000|2023-07-07 18:20:00|2267.3|2266.1|2268.3|2267.1|2268.3|2267.1|2267.3|2266.1|35
1688754300000|2023-07-07 18:25:00|2267.8|2266.6|2268.8|2267.6|2268.8|2267.6|2267.8|2266.6|50
1688754600000|2023-07-07 18:30:00|2269.3|2268.1|2267.8|2266.6|2269.3|2268.1|2267.3|2266.1|58
1688754900000|2023-07-07 18:35:00|2267.5|2266.3|2267.3|2266.1|2267.8|2266.6|2266.8|2265.6|52
1688755200000|2023-07-07 18:40:00|2267|2265.8|2266.8|2265.6|2267.3|2266.1|2266.3|2265.1|19
1688755500000|2023-07-07 18:45:00|2266.3|2265.1|2266.8|2265.6|2266.8|2265.6|2266.3|2265.1|75
1688755800000|2023-07-07 18:50:00|2267|2265.8|2267.3|2266.1|2267.3|2266.1|2266.5|2265.3|79
1688756100000|2023-07-07 18:55:00|2267|2265.8|2267|2265.8|2267.3|2266.1|2266.5|2265.3|7
1688756400000|2023-07-07 19:00:00|2266.8|2265.6|2267.3|2266.1|2267.8|2266.6|2266.8|2265.6|41
1688756700000|2023-07-07 19:05:00|2266.8|2265.6|2266.8|2265.6|2267.3|2266.1|2266.8|2265.6|8
1688757000000|2023-07-07 19:10:00|2267.3|2266.1|2266.8|2265.6|2267.3|2266.1|2266.8|2265.6|28
1688757300000|2023-07-07 19:15:00|2267|2265.8|2266.3|2265.1|2267.3|2266.1|2265.3|2264.1|48
1688757600000|2023-07-07 19:20:00|2265.8|2264.6|2265.3|2264.1|2266.3|2265.1|2265|2263.8|68
1688757900000|2023-07-07 19:25:00|2265.8|2264.6|2264.8|2263.6|2266|2264.8|2264.8|2263.6|22
1688758200000|2023-07-07 19:30:00|2264.3|2263.1|2265.8|2264.6|2265.8|2264.6|2264.3|2263.1|49
1688758500000|2023-07-07 19:35:00|2265.3|2264.1|2264.5|2263.3|2265.8|2264.6|2264.3|2263.1|27
1688758800000|2023-07-07 19:40:00|2264.3|2263.1|2263.3|2262.1|2264.3|2263.1|2263.3|2262.1|69
1688759100000|2023-07-07 19:45:00|2263|2261.8|2262.3|2261.1|2263.8|2262.6|2261.8|2260.6|133
1688759400000|2023-07-07 19:50:00|2261.8|2260.6|2263.3|2262.1|2264.3|2263.1|2261.3|2260.1|241
1688759700000|2023-07-07 19:55:00|2263.5|2262.3|2260.5|2259.3|2263.8|2262.6|2259.8|2258.6|201
1688760000000|2023-07-07 20:00:00|2260.3|2259.1|2262.3|2261.1|2262.3|2261.1|2260.3|2259.1|257
1688760300000|2023-07-07 20:05:00|2262.5|2261.3|2262.3|2261.1|2262.8|2261.6|2261.8|2260.6|59
1688760600000|2023-07-07 20:10:00|2262.8|2261.6|2260.8|2259.6|2262.8|2261.6|2260.8|2259.6|109
1688760900000|2023-07-07 20:15:00|2260.3|2259.1|2260.3|2259.1|2260.8|2259.6|2260.3|2259.1|33
1688761200000|2023-07-07 20:20:00|2260|2258.8|2260|2258.8|2260.3|2259.1|2260|2258.8|27
1688761500000|2023-07-07 20:25:00|2260.3|2259.1|2259.8|2258.6|2260.3|2259.1|2259.8|2258.6|3
1688761800000|2023-07-07 20:30:00|2259.3|2258.1|2258.8|2257.6|2259.3|2258.1|2258.8|2257.6|9
1688762400000|2023-07-07 20:40:00|||||||||1
1688762700000|2023-07-07 20:45:00|2258.3|2257.1|2258.8|2257.6|2258.8|2257.6|2258.3|2257.1|60
1688763000000|2023-07-07 20:50:00|2259|2257.8|2257.9|2255.9|2259.3|2258.1|2257.9|2255.9|45
1688763300000|2023-07-07 20:55:00|2257.8|2255.8|2257.1|2255.1|2258.1|2256.1|2257|2255|0
1688940000000|2023-07-09 22:00:00|2255.1|2253.1|2255.5|2253.5|2255.8|2253.8|2255.1|2253.1|0
1688940300000|2023-07-09 22:05:00|2255.6|2253.6|2254|2252|2255.6|2253.6|2254|2252|0
1688940600000|2023-07-09 22:10:00|2254.1|2252.1|2253.6|2251.6|2254.1|2252.1|2253.1|2251.1|0
1688940900000|2023-07-09 22:15:00|2253.3|2251.3|2253.8|2251.8|2254|2252|2253.2|2251.2|0
1688941200000|2023-07-09 22:20:00|2254|2252|2257.3|2255.3|2257.3|2255.3|2254|2252|0
1688941500000|2023-07-09 22:25:00|2257.5|2255.5|2258.5|2256.5|2258.5|2256.5|2257.4|2255.4|0
1688941800000|2023-07-09 22:30:00|2258.3|2256.3|2256.5|2254.5|2258.5|2256.5|2256.4|2254.4|0
1688942100000|2023-07-09 22:35:00|2256.1|2254.1|2256.9|2254.9|2256.9|2254.9|2256|2254|0
1688942400000|2023-07-09 22:40:00|2257.2|2255.2|2258.5|2256.5|2258.5|2256.5|2257.2|2255.2|0
1688942700000|2023-07-09 22:45:00|2258.7|2256.7|2258.7|2256.7|2258.8|2256.8|2258.4|2256.4|0
1688943000000|2023-07-09 22:50:00|2259|2257|2259.3|2257.3|2259.3|2257.3|2258.4|2256.4|0
1688943300000|2023-07-09 22:55:00|2259.5|2257.5|2259.2|2257.2|2259.5|2257.5|2259.1|2257.1|0
1688943600000|2023-07-09 23:00:00|2259.3|2257.3|2259.9|2257.9|2260.8|2258.8|2259.2|2257.2|0
1688943900000|2023-07-09 23:05:00|2260|2258|2259.6|2257.6|2260.3|2258.3|2259.6|2257.6|0
1688944500000|2023-07-09 23:15:00|2259.8|2257.8|2259.3|2257.3|2259.8|2257.8|2259.2|2257.2|0
1688944800000|2023-07-09 23:20:00|2259.2|2257.2|2258|2256|2259.3|2257.3|2257|2255|0
1688945100000|2023-07-09 23:25:00|2258.1|2256.1|2258|2256|2258.7|2256.7|2257.8|2255.8|0
1688945400000|2023-07-09 23:30:00|2257.7|2255.7|2254.9|2252.9|2257.8|2255.8|2254.7|2252.7|0
1688945700000|2023-07-09 23:35:00|2255|2253|2255.8|2253.8|2256|2254|2255|2253|0
1688946000000|2023-07-09 23:40:00|2256|2254|2254.1|2252.1|2256.8|2254.8|2254.1|2252.1|0
1688946300000|2023-07-09 23:45:00|2254.2|2252.2|2259|2257.8|2259.5|2258.3|2254.2|2252.2|754
1688946600000|2023-07-09 23:50:00|2258.8|2257.6|2259.3|2258.1|2259.3|2258.1|2258|2256.8|150
1688946900000|2023-07-09 23:55:00|2258.8|2257.6|2257.8|2256.6|2260.8|2259.6|2257.3|2256.1|289
1688947200000|2023-07-10 00:00:00|2257.6|2256.8|2254.6|2253.8|2257.6|2256.8|2251.1|2250.3|3301
1688947500000|2023-07-10 00:05:00|2254.1|2253.3|2260.1|2259.3|2260.1|2259.3|2250.6|2249.8|1992
1688947800000|2023-07-10 00:10:00|2260.6|2259.8|2262.6|2261.8|2263.1|2262.3|2259.6|2258.8|1818
1688948100000|2023-07-10 00:15:00|2263.1|2262.3|2263.6|2262.8|2264.6|2263.8|2261.1|2260.3|1789
1688948400000|2023-07-10 00:20:00|2264.1|2263.3|2258.1|2257.3|2264.1|2263.3|2258.1|2257.3|773
1688948700000|2023-07-10 00:25:00|2257.6|2256.8|2254.6|2253.8|2258.3|2257.5|2254.6|2253.8|881
1688949000000|2023-07-10 00:30:00|2254.8|2254|2254.6|2253.8|2255.6|2254.8|2253.1|2252.3|1338
1688949300000|2023-07-10 00:35:00|2254.1|2253.3|2257.6|2256.8|2257.6|2256.8|2254.1|2253.3|1158
1688949600000|2023-07-10 00:40:00|2257.1|2256.3|2259.1|2258.3|2259.8|2259|2256.1|2255.3|1077
1688949900000|2023-07-10 00:45:00|2259.6|2258.8|2258.6|2257.8|2260.6|2259.8|2258.1|2257.3|1336
1688950200000|2023-07-10 00:50:00|2258.1|2257.3|2254.6|2253.8|2258.6|2257.8|2254.6|2253.8|895
1688950500000|2023-07-10 00:55:00|2254.3|2253.5|2253.6|2252.8|2255.6|2254.8|2252.6|2251.8|1310
1688950800000|2023-07-10 01:00:00|2254.1|2253.3|2254.3|2253.5|2255.6|2254.8|2252.1|2251.3|1169
1688951100000|2023-07-10 01:05:00|2254.1|2253.3|2253.1|2252.3|2254.6|2253.8|2252.8|2252|1085
1688951400000|2023-07-10 01:10:00|2252.8|2252|2254.1|2253.3|2255.1|2254.3|2252.8|2252|778
1688951700000|2023-07-10 01:15:00|2253.8|2253|2253.6|2252.8|2254.1|2253.3|2252.1|2251.3|1073
1688952000000|2023-07-10 01:20:00|2253.1|2252.3|2247.6|2246.8|2253.1|2252.3|2247.6|2246.8|1123
1688952300000|2023-07-10 01:25:00|2247.1|2246.3|2249.3|2248.5|2249.6|2248.8|2246.8|2246|1283
1688952600000|2023-07-10 01:30:00|2249.1|2248.3|2248.6|2247.8|2252.1|2251.3|2248.3|2247.5|1017
1688952900000|2023-07-10 01:35:00|2249.1|2248.3|2243.1|2242.3|2249.6|2248.8|2242.3|2241.5|1383
1688953200000|2023-07-10 01:40:00|2242.6|2241.8|2240.6|2239.8|2244.1|2243.3|2239.1|2238.3|1971
1688953500000|2023-07-10 01:45:00|2241.1|2240.3|2241.1|2240.3|2242.6|2241.8|2239.6|2238.8|1401
1688953800000|2023-07-10 01:50:00|2241.6|2240.8|2242.1|2241.3|2243.6|2242.8|2240.6|2239.8|654
1688954100000|2023-07-10 01:55:00|2242.3|2241.5|2241.1|2240.3|2243.6|2242.8|2241.1|2240.3|719
1688954400000|2023-07-10 02:00:00|2241.6|2240.8|2244.6|2243.8|2244.8|2244|2241.1|2240.3|1244
1688954700000|2023-07-10 02:05:00|2245.1|2244.3|2244.6|2243.8|2245.6|2244.8|2243.6|2242.8|1040
1688955000000|2023-07-10 02:10:00|2244.1|2243.3|2245.1|2244.3|2246.1|2245.3|2243.6|2242.8|1242
1688955300000|2023-07-10 02:15:00|2245.6|2244.8|2243.6|2242.8|2246.8|2246|2243.6|2242.8|1403
1688955600000|2023-07-10 02:20:00|2243.3|2242.5|2245.6|2244.8|2245.6|2244.8|2243.3|2242.5|1074
1688955900000|2023-07-10 02:25:00|2246.1|2245.3|2244.6|2243.8|2246.1|2245.3|2244.1|2243.3|1012
1688956200000|2023-07-10 02:30:00|2245.1|2244.3|2245.6|2244.8|2246.6|2245.8|2244.3|2243.5|791
1688956500000|2023-07-10 02:35:00|2245.8|2245|2246.6|2245.8|2247.1|2246.3|2245.6|2244.8|608
1688956800000|2023-07-10 02:40:00|2247.1|2246.3|2247.6|2246.8|2247.6|2246.8|2247.1|2246.3|390
1688957100000|2023-07-10 02:45:00|2247.1|2246.3|2248.1|2247.3|2248.6|2247.8|2246.6|2245.8|674
1688957400000|2023-07-10 02:50:00|2247.8|2247|2248.6|2247.8|2249.1|2248.3|2247.8|2247|300
1688957700000|2023-07-10 02:55:00|2249.1|2248.3|2249.6|2248.8|2249.6|2248.8|2249.1|2248.3|487
1688958000000|2023-07-10 03:00:00|2250.1|2249.3|2249.1|2248.3|2250.6|2249.8|2248.6|2247.8|600
1688958300000|2023-07-10 03:05:00|2248.6|2247.8|2248.6|2247.8|2249.1|2248.3|2248.6|2247.8|367
1688958600000|2023-07-10 03:10:00|2249.1|2248.3|2248.1|2247.3|2249.6|2248.8|2248.1|2247.3|360
1688958900000|2023-07-10 03:15:00|2247.8|2247|2248.1|2247.3|2249.1|2248.3|2247.6|2246.8|520
1688959200000|2023-07-10 03:20:00|2248.6|2247.8|2246.6|2245.8|2248.6|2247.8|2246.6|2245.8|669
1688959500000|2023-07-10 03:25:00|2246.3|2245.5|2246.6|2245.8|2246.6|2245.8|2245.1|2244.3|990
1688959800000|2023-07-10 03:30:00|2246.1|2245.3|2241.6|2240.8|2246.1|2245.3|2241.1|2240.3|1553
1688960100000|2023-07-10 03:35:00|2242.1|2241.3|2243.1|2242.3|2243.6|2242.8|2241.1|2240.3|932
1688960400000|2023-07-10 03:40:00|2242.6|2241.8|2242.1|2241.3|2243.1|2242.3|2239.6|2238.8|1248
1688960700000|2023-07-10 03:45:00|2241.8|2241|2240.6|2239.8|2242.1|2241.3|2239.6|2238.8|809
1688961000000|2023-07-10 03:50:00|2241.1|2240.3|2241.6|2240.8|2242.6|2241.8|2240.6|2239.8|1043
1688961300000|2023-07-10 03:55:00|2241.3|2240.5|2242.1|2241.3|2242.1|2241.3|2240.6|2239.8|742
1688961600000|2023-07-10 04:00:00|2241.6|2240.8|2241.1|2240.3|2243.1|2242.3|2241.1|2240.3|762
1688961900000|2023-07-10 04:05:00|2241.3|2240.5|2241.1|2240.3|2241.3|2240.5|2239.6|2238.8|767
1688962200000|2023-07-10 04:10:00|2240.8|2240|2242.6|2241.8|2243.1|2242.3|2240.6|2239.8|653
1688962500000|2023-07-10 04:15:00|2242.1|2241.3|2242.6|2241.8|2243.6|2242.8|2242.1|2241.3|552
1688962800000|2023-07-10 04:20:00|2242.1|2241.3|2244.6|2243.8|2245.1|2244.3|2242.1|2241.3|821
1688963100000|2023-07-10 04:25:00|2245.1|2244.3|2247.1|2246.3|2247.1|2246.3|2245.1|2244.3|824
1688963400000|2023-07-10 04:30:00|2246.6|2245.8|2253.6|2252.8|2253.6|2252.8|2246.1|2245.3|2088
1688963700000|2023-07-10 04:35:00|2253.3|2252.5|2257.6|2256.8|2257.6|2256.8|2253.1|2252.3|1041
1688964000000|2023-07-10 04:40:00|2257.3|2256.5|2255.1|2254.3|2258.1|2257.3|2254.6|2253.8|903
1688964300000|2023-07-10 04:45:00|2255.6|2254.8|2255.6|2254.8|2257.6|2256.8|2254.8|2254|920
1688964600000|2023-07-10 04:50:00|2255.3|2254.5|2253.1|2252.3|2255.3|2254.5|2252.6|2251.8|714
1688964900000|2023-07-10 04:55:00|2253.6|2252.8|2254.6|2253.8|2255.1|2254.3|2252.6|2251.8|519
1688965200000|2023-07-10 05:00:00|2254.3|2253.5|2256.1|2255.3|2257.1|2256.3|2254.1|2253.3|689
1688965500000|2023-07-10 05:05:00|2255.6|2254.8|2256.1|2255.3|2256.6|2255.8|2254.8|2254|727
1688965800000|2023-07-10 05:10:00|2256.6|2255.8|2256.1|2255.3|2256.6|2255.8|2254.6|2253.8|831
1688966100000|2023-07-10 05:15:00|2256.3|2255.5|2255.1|2254.3|2256.6|2255.8|2254.6|2253.8|596
1688966400000|2023-07-10 05:20:00|2254.6|2253.8|2251.6|2250.8|2254.6|2253.8|2251.1|2250.3|1046
1688966700000|2023-07-10 05:25:00|2251.3|2250.5|2252.6|2251.8|2253.1|2252.3|2250.3|2249.5|1014
1688967000000|2023-07-10 05:30:00|2252.1|2251.3|2251.1|2250.3|2252.6|2251.8|2249.6|2248.8|988
1688967300000|2023-07-10 05:35:00|2250.6|2249.8|2244.6|2243.8|2250.6|2249.8|2244.3|2243.5|1662
1688967600000|2023-07-10 05:40:00|2245.1|2244.3|2242.6|2241.8|2245.1|2244.3|2242.6|2241.8|1678
1688967900000|2023-07-10 05:45:00|2242.8|2242|2241.6|2240.8|2243.6|2242.8|2241.1|2240.3|2084
1688968200000|2023-07-10 05:50:00|2242.1|2241.3|2243.6|2242.8|2247.6|2246.8|2242.1|2241.3|3048
1688968500000|2023-07-10 05:55:00|2244.1|2243.3|2246.1|2245.3|2247.1|2246.3|2243.6|2242.8|5580
1688968800000|2023-07-10 06:00:00|2245.1|2244.3|2244.1|2243.3|2246.6|2245.8|2242.3|2241.5|7737
1688969100000|2023-07-10 06:05:00|2244.6|2243.8|2243.7|2241.7|2245.1|2244.3|2242.3|2240.7|1082
1688969400000|2023-07-10 06:10:00|2243.6|2241.6|2241.7|2239.7|2243.8|2241.8|2240.5|2238.5|2
1688969700000|2023-07-10 06:15:00|2241.6|2239.6|2241.8|2239.8|2242.7|2240.7|2241.4|2239.4|1213
1688970000000|2023-07-10 06:20:00|2241.7|2239.7|2240.7|2238.7|2243|2241|2240.7|2238.7|0
1688970300000|2023-07-10 06:25:00|2240.8|2238.8|2240.4|2238.4|2241.2|2239.2|2240|2238|0
1688970600000|2023-07-10 06:30:00|2240.7|2238.7|2242|2240|2242.1|2240.1|2240.5|2238.5|0
1688970900000|2023-07-10 06:35:00|2242.1|2240.1|2242.9|2240.9|2242.9|2240.9|2241.8|2239.8|0
1688971200000|2023-07-10 06:40:00|2242.3|2240.3|2240.9|2238.9|2242.3|2240.3|2240.7|2238.7|0
1688971500000|2023-07-10 06:45:00|2240.8|2238.8|2241.3|2239.3|2242.1|2240.1|2240.8|2238.8|0
1688971800000|2023-07-10 06:50:00|2241.5|2239.5|2241.7|2239.7|2242.1|2240.1|2241.5|2239.5|0
1688972100000|2023-07-10 06:55:00|2241.4|2239.4|2241.5|2239.5|2241.8|2239.8|2240.9|2238.9|0
1688972400000|2023-07-10 07:00:00|2241.6|2239.6|2242.9|2240.9|2244.8|2242.8|2241.6|2239.6|0
1688972700000|2023-07-10 07:05:00|2242.7|2240.7|2243.7|2241.7|2245.4|2243.4|2242.6|2240.6|0
1688973000000|2023-07-10 07:10:00|2243.6|2241.6|2241.4|2239.4|2245|2243|2241.1|2239.1|0
1688973300000|2023-07-10 07:15:00|2241.2|2239.2|2240.4|2238.4|2242.3|2240.3|2240|2238|0
1688973600000|2023-07-10 07:20:00|2240.2|2238.2|2239|2237|2241.3|2239.3|2238.9|2236.9|0
1688973900000|2023-07-10 07:25:00|2238.9|2236.9|2238.7|2236.7|2239.3|2237.3|2237.5|2235.5|0
1688974200000|2023-07-10 07:30:00|2239.1|2237.1|2242.3|2241.1|2242.3|2241.1|2239.1|2237.1|608
1688974500000|2023-07-10 07:35:00|2241.8|2240.6|2242.3|2241.1|2243.3|2242.1|2241.8|2240.6|299
1688974800000|2023-07-10 07:40:00|2242.8|2241.6|2245.3|2244.1|2245.3|2244.1|2242.5|2241.3|307
1688975100000|2023-07-10 07:45:00|2244.8|2243.6|2246.3|2245.1|2246.3|2245.1|2244.8|2243.6|366
1688975400000|2023-07-10 07:50:00|2246|2244.8|2246.8|2245.6|2248.3|2247.1|2245.8|2244.6|403
1688975700000|2023-07-10 07:55:00|2246.3|2245.1|2245.5|2244.3|2246.8|2245.6|2245.3|2244.1|119
1688976000000|2023-07-10 08:00:00|2245.8|2244.6|2246|2244.8|2246.3|2245.1|2244.8|2243.6|91
1688976300000|2023-07-10 08:05:00|2246.3|2245.1|2247.3|2246.1|2247.3|2246.1|2245.8|2244.6|199
1688976600000|2023-07-10 08:10:00|2247.8|2246.6|2248.8|2247.6|2248.8|2247.6|2247.3|2246.1|269
1688976900000|2023-07-10 08:15:00|2249|2247.8|2249.3|2248.1|2250|2248.8|2248.8|2247.6|153
1688977200000|2023-07-10 08:20:00|2249|2247.8|2250.3|2249.1|2250.3|2249.1|2249|2247.8|306
1688977500000|2023-07-10 08:25:00|2250.8|2249.6|2250.8|2249.6|2250.8|2249.6|2249.3|2248.1|178
1688977800000|2023-07-10 08:30:00|2250.5|2249.3|2248.8|2247.6|2250.8|2249.6|2248.8|2247.6|207
1688978100000|2023-07-10 08:35:00|2249.3|2248.1|2249.3|2248.1|2249.8|2248.6|2248.8|2247.6|286
1688978400000|2023-07-10 08:40:00|2248.8|2247.6|2250.8|2249.6|2250.8|2249.6|2248.8|2247.6|120
1688978700000|2023-07-10 08:45:00|2250.3|2249.1|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|101
1688979000000|2023-07-10 08:50:00|2250.5|2249.3|2250.8|2249.6|2251.3|2250.1|2250.5|2249.3|47
1688979300000|2023-07-10 08:55:00|2251.3|2250.1|2249.3|2248.1|2251.3|2250.1|2249.3|2248.1|53
1688979600000|2023-07-10 09:00:00|2249.8|2248.6|2250.3|2249.1|2250.8|2249.6|2249.3|2248.1|94
1688979900000|2023-07-10 09:05:00|2250.8|2249.6|2250.8|2249.6|2251.3|2250.1|2250.8|2249.6|67
1688980200000|2023-07-10 09:10:00|2251.3|2250.1|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|47
1688980500000|2023-07-10 09:15:00|2250.8|2249.6|2250.3|2249.1|2251.3|2250.1|2250.3|2249.1|77
1688980800000|2023-07-10 09:20:00|2250.5|2249.3|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|76
1688981100000|2023-07-10 09:25:00|2250.3|2249.1|2250.3|2249.1|2251.3|2250.1|2250.3|2249.1|88
1688981400000|2023-07-10 09:30:00|2250.5|2249.3|2251.3|2250.1|2251.3|2250.1|2250.3|2249.1|58
1688981700000|2023-07-10 09:35:00|2250.8|2249.6|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|37
1688982000000|2023-07-10 09:40:00|2251|2249.8|2251|2249.8|2251.8|2250.6|2250.8|2249.6|63
1688982300000|2023-07-10 09:45:00|2250.8|2249.6|2249.8|2248.6|2251.3|2250.1|2249.8|2248.6|26
1688982600000|2023-07-10 09:50:00|2249.5|2248.3|2249.3|2248.1|2250|2248.8|2248.8|2247.6|144
1688982900000|2023-07-10 09:55:00|2249.8|2248.6|2250.8|2249.6|2250.8|2249.6|2249.3|2248.1|49
1688983200000|2023-07-10 10:00:00|2250.3|2249.1|2249.3|2248.1|2250.5|2249.3|2249.3|2248.1|135
1688983500000|2023-07-10 10:05:00|2249.5|2248.3|2248.8|2247.6|2249.8|2248.6|2248.3|2247.1|87
1688983800000|2023-07-10 10:10:00|2248.5|2247.3|2249.3|2248.1|2249.3|2248.1|2248.3|2247.1|153
1688984100000|2023-07-10 10:15:00|2248.8|2247.6|2250.3|2249.1|2250.8|2249.6|2248.8|2247.6|151
1688984400000|2023-07-10 10:20:00|2250|2248.8|2250.3|2249.1|2250.8|2249.6|2249.8|2248.6|29
1688984700000|2023-07-10 10:25:00|2250.5|2249.3|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|23
1688985000000|2023-07-10 10:30:00|2251|2249.8|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|17
1688985300000|2023-07-10 10:35:00|2251|2249.8|2250.3|2249.1|2251.3|2250.1|2250.3|2249.1|60
1688985600000|2023-07-10 10:40:00|2250|2248.8|2250.8|2249.6|2250.8|2249.6|2249.8|2248.6|18
1688985900000|2023-07-10 10:45:00|2250.3|2249.1|2249.8|2248.6|2250.8|2249.6|2249.8|2248.6|13
1688986200000|2023-07-10 10:50:00|2249.3|2248.1|2249.8|2248.6|2249.8|2248.6|2249.3|2248.1|28
1688986500000|2023-07-10 10:55:00|2250|2248.8|2250.8|2249.6|2250.8|2249.6|2250|2248.8|15
1688986800000|2023-07-10 11:00:00|2251.3|2250.1|2250.8|2249.6|2251.8|2250.6|2250.8|2249.6|111
1688987100000|2023-07-10 11:05:00|2251.3|2250.1|2251.5|2250.3|2251.8|2250.6|2251.3|2250.1|13
1688987400000|2023-07-10 11:10:00|2251.3|2250.1|2251.3|2250.1|2252.3|2251.1|2250.8|2249.6|75
1688987700000|2023-07-10 11:15:00|2251.5|2250.3|2251.8|2250.6|2251.8|2250.6|2251.3|2250.1|6
1688988000000|2023-07-10 11:20:00|2252.3|2251.1|2250.8|2249.6|2252.3|2251.1|2250.8|2249.6|77
1688988300000|2023-07-10 11:25:00|2250.5|2249.3|2250.3|2249.1|2250.8|2249.6|2249.8|2248.6|100
1688988600000|2023-07-10 11:30:00|2249.8|2248.6|2249.8|2248.6|2249.8|2248.6|2249.3|2248.1|44
1688988900000|2023-07-10 11:35:00|2250.3|2249.1|2250.8|2249.6|2250.8|2249.6|2249.3|2248.1|122
1688989200000|2023-07-10 11:40:00|2250.3|2249.1|2251.3|2250.1|2251.3|2250.1|2250.3|2249.1|48
1688989500000|2023-07-10 11:45:00|2251|2249.8|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|30
1688989800000|2023-07-10 11:50:00|2251|2249.8|2251.3|2250.1|2251.3|2250.1|2250.8|2249.6|15
1688990100000|2023-07-10 11:55:00|2251.5|2250.3|2250.8|2249.6|2251.8|2250.6|2250.8|2249.6|26
1688990400000|2023-07-10 12:00:00|2250.5|2249.3|2250.8|2249.6|2251.3|2250.1|2249.8|2248.6|52
1688990700000|2023-07-10 12:05:00|2251|2249.8|2251.8|2250.6|2251.8|2250.6|2250.8|2249.6|94
1688991000000|2023-07-10 12:10:00|2252|2250.8|2251.8|2250.6|2252.5|2251.3|2251.8|2250.6|121
1688991300000|2023-07-10 12:15:00|2251.5|2250.3|2251.8|2250.6|2251.8|2250.6|2251.3|2250.1|33
1688991600000|2023-07-10 12:20:00|2251.3|2250.1|2251.8|2250.6|2251.8|2250.6|2251.3|2250.1|59
1688991900000|2023-07-10 12:25:00|||||||||27
1688992200000|2023-07-10 12:30:00|2252.3|2251.1|2252.8|2251.6|2253.3|2252.1|2251.8|2250.6|153
1688992500000|2023-07-10 12:35:00|2253.3|2252.1|2254.8|2253.6|2254.8|2253.6|2252.8|2251.6|372
1688992800000|2023-07-10 12:40:00|2255.3|2254.1|2253.8|2252.6|2255.3|2254.1|2253.3|2252.1|200
1688993100000|2023-07-10 12:45:00|2253.3|2252.1|2253.3|2252.1|2253.3|2252.1|2252.8|2251.6|35
1688993400000|2023-07-10 12:50:00|2252.8|2251.6|2253.8|2252.6|2254.3|2253.1|2252.8|2251.6|84
1688993700000|2023-07-10 12:55:00|2253.3|2252.1|2253.8|2252.6|2254.3|2253.1|2253.3|2252.1|68
1688994000000|2023-07-10 13:00:00|2254.3|2253.1|2254.3|2253.1|2254.8|2253.6|2254.3|2253.1|50
1688994300000|2023-07-10 13:05:00|2254|2252.8|2252.8|2251.6|2254.3|2253.1|2252.8|2251.6|89
1688994600000|2023-07-10 13:10:00|2253|2251.8|2252.3|2251.1|2253.3|2252.1|2252.3|2251.1|40
1688994900000|2023-07-10 13:15:00|2252|2250.8|2250.8|2249.6|2252.3|2251.1|2250.8|2249.6|115
1688995200000|2023-07-10 13:20:00|2251|2249.8|2248.3|2247.1|2251|2249.8|2247.8|2246.6|152
1688995500000|2023-07-10 13:25:00|2248.5|2247.3|2247.3|2246.1|2248.5|2247.3|2246.5|2245.3|167
1688995800000|2023-07-10 13:30:00|2246.8|2245.6|2248.8|2247.6|2250.3|2249.1|2246.8|2245.6|293
1688996100000|2023-07-10 13:35:00|2249|2247.8|2249.3|2248.1|2250.8|2249.6|2248.8|2247.6|53
1688996400000|2023-07-10 13:40:00|2249.5|2248.3|2250.3|2249.1|2251.8|2250.6|2248.8|2247.6|167
1688996700000|2023-07-10 13:45:00|2249.8|2248.6|2250.3|2249.1|2250.8|2249.6|2248.8|2247.6|302
1688997000000|2023-07-10 13:50:00|2249.8|2248.6|2249.8|2248.6|2250.3|2249.1|2247.5|2246.3|367
1688997300000|2023-07-10 13:55:00|2249.5|2248.3|2250.3|2249.1|2250.3|2249.1|2248.3|2247.1|343
1688997600000|2023-07-10 14:00:00|2250|2248.8|2252.8|2251.6|2252.8|2251.6|2249.8|2248.6|199
1688997900000|2023-07-10 14:05:00|2252.3|2251.1|2252.8|2251.6|2253.8|2252.6|2251.8|2250.6|234
1688998200000|2023-07-10 14:10:00|2253.3|2252.1|2252.5|2251.3|2253.8|2252.6|2251.8|2250.6|115
1688998500000|2023-07-10 14:15:00|2252.3|2251.1|2251.8|2250.6|2252.8|2251.6|2250.3|2249.1|95
1688998800000|2023-07-10 14:20:00|2252|2250.8|2253.8|2252.6|2254.3|2253.1|2251.8|2250.6|200
1688999100000|2023-07-10 14:25:00|2254.3|2253.1|2251.8|2250.6|2254.3|2253.1|2251.8|2250.6|85
1688999400000|2023-07-10 14:30:00|2252|2250.8|2250.8|2249.6|2252.5|2251.3|2250.8|2249.6|83
1688999700000|2023-07-10 14:35:00|2251|2249.8|2251.8|2250.6|2251.8|2250.6|2249.8|2248.6|112
1689000000000|2023-07-10 14:40:00|2251.5|2250.3|2251|2249.8|2251.8|2250.6|2250.3|2249.1|43
1689000300000|2023-07-10 14:45:00|2250.8|2249.6|2252.3|2251.1|2252.3|2251.1|2250.8|2249.6|45
1689000600000|2023-07-10 14:50:00|2251.8|2250.6|2251.3|2250.1|2252|2250.8|2251|2249.8|100
1689000900000|2023-07-10 14:55:00|2251.5|2250.3|2252|2250.8|2252.3|2251.1|2251.3|2250.1|60
1689001200000|2023-07-10 15:00:00|2252.3|2251.1|2251.3|2250.1|2252.3|2251.1|2249.8|2248.6|105
1689001500000|2023-07-10 15:05:00|2251|2249.8|2249.8|2248.6|2251.3|2250.1|2249.8|2248.6|89
1689001800000|2023-07-10 15:10:00|2250|2248.8|2248.8|2247.6|2250|2248.8|2247.5|2246.3|85
1689002100000|2023-07-10 15:15:00|2248.5|2247.3|2247.8|2246.6|2248.8|2247.6|2247.3|2246.1|89
1689002400000|2023-07-10 15:20:00|2247.5|2246.3|2248.3|2247.1|2248.5|2247.3|2247|2245.8|163
1689002700000|2023-07-10 15:25:00|2248.8|2247.6|2248.8|2247.6|2248.8|2247.6|2247.8|2246.6|61
1689003000000|2023-07-10 15:30:00|2248.3|2247.1|2249.3|2248.1|2249.8|2248.6|2248.3|2247.1|145
1689003300000|2023-07-10 15:35:00|2249|2247.8|2249.5|2248.3|2249.8|2248.6|2248.8|2247.6|89
1689003600000|2023-07-10 15:40:00|2249.3|2248.1|2248.3|2247.1|2249.3|2248.1|2248.3|2247.1|81
1689003900000|2023-07-10 15:45:00|2248|2246.8|2247.3|2246.1|2248.3|2247.1|2246.8|2245.6|187
1689004200000|2023-07-10 15:50:00|2247.8|2246.6|2249|2247.8|2249|2247.8|2247.8|2246.6|96
1689004500000|2023-07-10 15:55:00|2248.8|2247.6|2248.3|2247.1|2249.3|2248.1|2248.3|2247.1|56
1689004800000|2023-07-10 16:00:00|2248|2246.8|2247.8|2246.6|2248.3|2247.1|2246.8|2245.6|107
1689005100000|2023-07-10 16:05:00|2248.3|2247.1|2246.8|2245.6|2248.8|2247.6|2246.8|2245.6|112
1689005400000|2023-07-10 16:10:00|2247|2245.8|2246.3|2245.1|2247.3|2246.1|2246.3|2245.1|33
1689005700000|2023-07-10 16:15:00|2246.8|2245.6|2248|2246.8|2248.3|2247.1|2246.3|2245.1|57
1689006000000|2023-07-10 16:20:00|2247.8|2246.6|2248.8|2247.6|2249.3|2248.1|2247.8|2246.6|68
1689006300000|2023-07-10 16:25:00|2249.3|2248.1|2248.3|2247.1|2249.3|2248.1|2247.8|2246.6|106
1689006600000|2023-07-10 16:30:00|2247.8|2246.6|2247.8|2246.6|2248.3|2247.1|2247.3|2246.1|90
1689006900000|2023-07-10 16:35:00|2247.5|2246.3|2248.3|2247.1|2248.8|2247.6|2247.3|2246.1|26
1689007200000|2023-07-10 16:40:00|2248.8|2247.6|2248.8|2247.6|2249.3|2248.1|2248.3|2247.1|68
1689007500000|2023-07-10 16:45:00|2249.3|2248.1|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|31
1689007800000|2023-07-10 16:50:00|2249|2247.8|2248.3|2247.1|2249|2247.8|2248.3|2247.1|42
1689008100000|2023-07-10 16:55:00|2248|2246.8|2248.8|2247.6|2249.3|2248.1|2248|2246.8|17
1689008400000|2023-07-10 17:00:00|2249|2247.8|2249.3|2248.1|2249.5|2248.3|2248.8|2247.6|39
1689008700000|2023-07-10 17:05:00|2248.8|2247.6|2249.3|2248.1|2249.8|2248.6|2248.8|2247.6|47
1689009000000|2023-07-10 17:10:00|2248.8|2247.6|2248.8|2247.6|2249.3|2248.1|2248.5|2247.3|32
1689009300000|2023-07-10 17:15:00|2249.3|2248.1|2248.3|2247.1|2249.8|2248.6|2248|2246.8|13
1689009600000|2023-07-10 17:20:00|2248.8|2247.6|2248.3|2247.1|2248.8|2247.6|2248.3|2247.1|53
1689009900000|2023-07-10 17:25:00|2248|2246.8|2248.8|2247.6|2248.8|2247.6|2247.8|2246.6|14
1689010200000|2023-07-10 17:30:00|2249.3|2248.1|2249.3|2248.1|2249.8|2248.6|2248.8|2247.6|22
1689010500000|2023-07-10 17:35:00|2249|2247.8|2248.8|2247.6|2249|2247.8|2248.3|2247.1|78
1689010800000|2023-07-10 17:40:00|2248.3|2247.1|2248.3|2247.1|2248.8|2247.6|2248.3|2247.1|81
1689011100000|2023-07-10 17:45:00|2248|2246.8|2248.3|2247.1|2248.3|2247.1|2247.8|2246.6|176
1689011400000|2023-07-10 17:50:00|2248.8|2247.6|2249.3|2248.1|2249.3|2248.1|2248.3|2247.1|56
1689011700000|2023-07-10 17:55:00|2248.8|2247.6|2249.3|2248.1|2249.8|2248.6|2248.8|2247.6|152
1689012000000|2023-07-10 18:00:00|2248.8|2247.6|2249.3|2248.1|2250.8|2249.6|2248.8|2247.6|188
1689012300000|2023-07-10 18:05:00|2249.8|2248.6|2248.3|2247.1|2249.8|2248.6|2247.3|2246.1|83
1689012600000|2023-07-10 18:10:00|2247.8|2246.6|2248.8|2247.6|2248.8|2247.6|2247.8|2246.6|96
1689012900000|2023-07-10 18:15:00|2248.5|2247.3|2248.8|2247.6|2248.8|2247.6|2248.3|2247.1|67
1689013200000|2023-07-10 18:20:00|2248.5|2247.3|2250.3|2249.1|2250.3|2249.1|2248.5|2247.3|59
1689013500000|2023-07-10 18:25:00|2250|2248.8|2249.8|2248.6|2250.3|2249.1|2249.5|2248.3|64
1689013800000|2023-07-10 18:30:00|2250.3|2249.1|2249.3|2248.1|2250.3|2249.1|2249.3|2248.1|46
1689014100000|2023-07-10 18:35:00|2249|2247.8|2248.3|2247.1|2249.3|2248.1|2247.8|2246.6|37
1689014400000|2023-07-10 18:40:00|2248.8|2247.6|2248.3|2247.1|2248.8|2247.6|2247.8|2246.6|16
1689014700000|2023-07-10 18:45:00|2248|2246.8|2248.3|2247.1|2248.3|2247.1|2247.8|2246.6|17
1689015000000|2023-07-10 18:50:00|2248.5|2247.3|2248.5|2247.3|2248.8|2247.6|2248|2246.8|21
1689015300000|2023-07-10 18:55:00|2248.8|2247.6|2248.3|2247.1|2249|2247.8|2248.3|2247.1|17
1689015600000|2023-07-10 19:00:00|2248.8|2247.6|2248.8|2247.6|2248.8|2247.6|2247.8|2246.6|63
1689015900000|2023-07-10 19:05:00|2249|2247.8|2247.8|2246.6|2249.3|2248.1|2247.8|2246.6|52
1689016200000|2023-07-10 19:10:00|2247.5|2246.3|2247.8|2246.6|2248.3|2247.1|2247.3|2246.1|25
1689016500000|2023-07-10 19:15:00|2248.3|2247.1|2247.8|2246.6|2248.3|2247.1|2247.3|2246.1|37
1689016800000|2023-07-10 19:20:00|2248|2246.8|2247.3|2246.1|2248.3|2247.1|2247.3|2246.1|34
1689017100000|2023-07-10 19:25:00|2247.8|2246.6|2247.8|2246.6|2248.3|2247.1|2247.5|2246.3|16
1689017400000|2023-07-10 19:30:00|2248|2246.8|2247.8|2246.6|2248.3|2247.1|2247.3|2246.1|57
1689017700000|2023-07-10 19:35:00|2247.3|2246.1|2249.3|2248.1|2249.3|2248.1|2247.3|2246.1|77
1689018000000|2023-07-10 19:40:00|2248.8|2247.6|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|44
1689018300000|2023-07-10 19:45:00|2248.8|2247.6|2248.8|2247.6|2249.3|2248.1|2248.8|2247.6|63
1689018600000|2023-07-10 19:50:00|2248.3|2247.1|2248.3|2247.1|2248.8|2247.6|2248.3|2247.1|167
1689018900000|2023-07-10 19:55:00|2248.8|2247.6|2249.3|2248.1|2249.3|2248.1|2247.8|2246.6|133
1689019200000|2023-07-10 20:00:00|2248.8|2247.6|2249.8|2248.6|2249.8|2248.6|2248.3|2247.1|147
1689019500000|2023-07-10 20:05:00|2250.3|2249.1|2249.8|2248.6|2250.3|2249.1|2249.8|2248.6|69
1689019800000|2023-07-10 20:10:00|2250|2248.8|2249.8|2248.6|2250.3|2249.1|2249.8|2248.6|38
1689020100000|2023-07-10 20:15:00|2250|2248.8|2249.5|2248.3|2250|2248.8|2249.3|2248.1|150
1689020400000|2023-07-10 20:20:00|2249.3|2248.1|2249.3|2248.1|2249.8|2248.6|2249.3|2248.1|46
1689020700000|2023-07-10 20:25:00|2249.5|2248.3|2249.8|2248.6|2249.8|2248.6|2249.3|2248.1|27
1689021000000|2023-07-10 20:30:00|||||||||34
1689021300000|2023-07-10 20:35:00|2250.3|2249.1|2250.3|2249.1|2250.3|2249.1|2250|2248.8|26
1689021600000|2023-07-10 20:40:00|2250|2248.8|2250.8|2249.6|2250.8|2249.6|2250|2248.8|44
1689021900000|2023-07-10 20:45:00|||||||||13
1689022200000|2023-07-10 20:50:00|2251|2249.8|2251.3|2249.3|2251.3|2249.8|2251|2249.3|22
1689022500000|2023-07-10 20:55:00|2251.4|2249.4|2251.7|2249.7|2251.9|2249.9|2251|2249|2
1689022800000|2023-07-10 21:00:00|2251.8|2249.8|2251.9|2249.9|2251.9|2249.9|2251.8|2249.8|3
1689023100000|2023-07-10 21:05:00|2251.8|2249.8|2251.9|2249.9|2251.9|2249.9|2251.8|2249.8|0
1689023700000|2023-07-10 21:15:00|2251.8|2249.8|2251.8|2249.8|2251.8|2249.8|2251.8|2249.8|0
1689024300000|2023-07-10 21:25:00|2251.7|2249.7|2251.8|2249.8|2251.8|2249.8|2251.7|2249.7|0
1689024600000|2023-07-10 21:30:00|2251.7|2249.7|2251.8|2249.8|2251.8|2249.8|2251.7|2249.7|0
1689024900000|2023-07-10 21:35:00|2251.7|2249.7|2251.6|2249.6|2251.7|2249.7|2251.6|2249.6|0
1689025200000|2023-07-10 21:40:00|2251.7|2249.7|2251.7|2249.7|2251.7|2249.7|2251.6|2249.6|0
1689025500000|2023-07-10 21:45:00|2251.8|2249.8|2251.7|2249.7|2251.8|2249.8|2251.7|2249.7|0
1689026100000|2023-07-10 21:55:00|2251.9|2249.9|2251.8|2249.8|2251.9|2249.9|2251.7|2249.7|0
1689026400000|2023-07-10 22:00:00|2251.9|2249.9|2250.6|2248.6|2252|2250|2250.5|2248.5|0
1689026700000|2023-07-10 22:05:00|2250.4|2248.4|2250.4|2248.4|2250.4|2248.4|2250.3|2248.3|0
1689027000000|2023-07-10 22:10:00|2250.2|2248.2|2250.4|2248.4|2250.4|2248.4|2250.2|2248.2|0
1689027600000|2023-07-10 22:20:00|2250.5|2248.5|2250.6|2248.6|2250.6|2248.6|2250.5|2248.5|0
1689027900000|2023-07-10 22:25:00|2250.9|2248.9|2250.9|2248.9|2250.9|2248.9|2250.4|2248.4|0
1689028500000|2023-07-10 22:35:00|2251|2249|2251|2249|2251|2249|2250.9|2248.9|0
1689028800000|2023-07-10 22:40:00|2251.1|2249.1|2251.1|2249.1|2251.1|2249.1|2251.1|2249.1|0
1689029100000|2023-07-10 22:45:00|2251.3|2249.3|2251.6|2249.6|2251.6|2249.6|2251.3|2249.3|0
1689029400000|2023-07-10 22:50:00|2251.3|2249.3|2251.3|2249.3|2251.3|2249.3|2251.3|2249.3|0
1689029700000|2023-07-10 22:55:00|2251.6|2249.6|2252.6|2250.6|2252.7|2250.7|2251.6|2249.6|0
1689030000000|2023-07-10 23:00:00|2252.7|2250.7|2251.3|2249.3|2253|2251|2251.2|2249.2|0
1689030300000|2023-07-10 23:05:00|2251.5|2249.5|2251.5|2249.5|2251.7|2249.7|2251.3|2249.3|0
1689030600000|2023-07-10 23:10:00|2251.3|2249.3|2251.4|2249.4|2251.6|2249.6|2251.3|2249.3|0
1689030900000|2023-07-10 23:15:00|2251.1|2249.1|2252.2|2250.2|2252.3|2250.3|2250.3|2248.3|0
1689031200000|2023-07-10 23:20:00|2252.1|2250.1|2251|2249|2252.1|2250.1|2250.9|2248.9|0
1689031500000|2023-07-10 23:25:00|2251.1|2249.1|2251.2|2249.2|2251.2|2249.2|2250.7|2248.7|0
1689031800000|2023-07-10 23:30:00|2251.3|2249.3|2251.3|2249.3|2252.1|2250.1|2250.5|2248.5|0
1689032100000|2023-07-10 23:35:00|2251.2|2249.2|2251.5|2249.5|2251.9|2249.9|2251|2249|0
1689032400000|2023-07-10 23:40:00|2251.6|2249.6|2253.5|2251.5|2253.5|2251.5|2251.6|2249.6|0
1689032700000|2023-07-10 23:45:00|2254.3|2253.1|2255.8|2254.6|2256|2254.8|2252.8|2251.6|658
1689033000000|2023-07-10 23:50:00|2255.3|2254.1|2254.3|2253.1|2255.8|2254.6|2254.3|2253.1|297
1689033300000|2023-07-10 23:55:00|2254.8|2253.6|2254.3|2253.1|2255.3|2254.1|2254|2252.8|274
1689033600000|2023-07-11 00:00:00|2254.1|2253.3|2250.6|2249.8|2257.6|2256.8|2250.3|2249.5|2385
1689033900000|2023-07-11 00:05:00|2250.1|2249.3|2249.1|2248.3|2253.1|2252.3|2248.1|2247.3|1008
1689034200000|2023-07-11 00:10:00|2249.6|2248.8|2250.8|2250|2251.6|2250.8|2248.1|2247.3|804
1689034500000|2023-07-11 00:15:00|2250.6|2249.8|2248.6|2247.8|2251.6|2250.8|2247.6|2246.8|673
1689034800000|2023-07-11 00:20:00|2249.1|2248.3|2246.1|2245.3|2249.1|2248.3|2245.6|2244.8|947
1689035100000|2023-07-11 00:25:00|2246.6|2245.8|2247.1|2246.3|2248.1|2247.3|2246.6|2245.8|767
1689035400000|2023-07-11 00:30:00|2246.6|2245.8|2250.1|2249.3|2250.6|2249.8|2245.6|2244.8|1144
1689035700000|2023-07-11 00:35:00|2250.6|2249.8|2252.1|2251.3|2252.1|2251.3|2249.6|2248.8|1013
1689036000000|2023-07-11 00:40:00|2251.6|2250.8|2252.1|2251.3|2253.3|2252.5|2251.6|2250.8|1138
1689036300000|2023-07-11 00:45:00|2251.8|2251|2254.1|2253.3|2254.1|2253.3|2251.6|2250.8|493
1689036600000|2023-07-11 00:50:00|2254.6|2253.8|2254.1|2253.3|2255.6|2254.8|2253.6|2252.8|736
1689036900000|2023-07-11 00:55:00|2254.6|2253.8|2254.6|2253.8|2255.1|2254.3|2253.1|2252.3|353
1689037200000|2023-07-11 01:00:00|2254.3|2253.5|2251.6|2250.8|2254.3|2253.5|2251.1|2250.3|544
1689037500000|2023-07-11 01:05:00|2252.1|2251.3|2252.6|2251.8|2253.6|2252.8|2251.8|2251|458
1689037800000|2023-07-11 01:10:00|2252.3|2251.5|2253.1|2252.3|2253.1|2252.3|2251.1|2250.3|546
1689038100000|2023-07-11 01:15:00|2252.6|2251.8|2252.6|2251.8|2253.6|2252.8|2251.6|2250.8|718
1689038400000|2023-07-11 01:20:00|2252.1|2251.3|2253.1|2252.3|2253.6|2252.8|2252.1|2251.3|492
1689038700000|2023-07-11 01:25:00|2252.6|2251.8|2250.8|2250|2252.6|2251.8|2250.6|2249.8|325
1689039000000|2023-07-11 01:30:00|2250.6|2249.8|2249.1|2248.3|2250.8|2250|2248.6|2247.8|387
1689039300000|2023-07-11 01:35:00|2248.6|2247.8|2248.6|2247.8|2249.1|2248.3|2247.8|2247|506
1689039600000|2023-07-11 01:40:00|2248.1|2247.3|2248.1|2247.3|2248.6|2247.8|2247.6|2246.8|1010
1689039900000|2023-07-11 01:45:00|2248.6|2247.8|2248.1|2247.3|2249.6|2248.8|2247.6|2246.8|407
1689040200000|2023-07-11 01:50:00|2247.8|2247|2248.6|2247.8|2248.6|2247.8|2247.6|2246.8|649
1689040500000|2023-07-11 01:55:00|2249.1|2248.3|2249.1|2248.3|2249.3|2248.5|2247.8|2247|399
1689040800000|2023-07-11 02:00:00|2248.8|2248|2246.1|2245.3|2249.1|2248.3|2245.8|2245|836
1689041100000|2023-07-11 02:05:00|2246.6|2245.8|2246.1|2245.3|2247.1|2246.3|2245.6|2244.8|656
1689041400000|2023-07-11 02:10:00|2246.6|2245.8|2245.6|2244.8|2246.6|2245.8|2245.1|2244.3|632
1689041700000|2023-07-11 02:15:00|2246.1|2245.3|2247.1|2246.3|2247.3|2246.5|2245.6|2244.8|594
1689042000000|2023-07-11 02:20:00|2246.8|2246|2248.1|2247.3|2248.1|2247.3|2246.6|2245.8|359
1689042300000|2023-07-11 02:25:00|2247.8|2247|2246.6|2245.8|2247.8|2247|2246.1|2245.3|436
1689042600000|2023-07-11 02:30:00|2246.3|2245.5|2244.6|2243.8|2246.6|2245.8|2244.1|2243.3|454
1689042900000|2023-07-11 02:35:00|2244.3|2243.5|2244.6|2243.8|2245.1|2244.3|2243.6|2242.8|353
1689043200000|2023-07-11 02:40:00|2245.1|2244.3|2244.1|2243.3|2245.1|2244.3|2244.1|2243.3|381
1689043500000|2023-07-11 02:45:00|2244.3|2243.5|2243.6|2242.8|2244.3|2243.5|2243.1|2242.3|383
1689043800000|2023-07-11 02:50:00|2244.1|2243.3|2244.1|2243.3|2244.6|2243.8|2242.8|2242|433
1689044100000|2023-07-11 02:55:00|2243.6|2242.8|2244.1|2243.3|2244.6|2243.8|2243.6|2242.8|465
1689044400000|2023-07-11 03:00:00|2244.6|2243.8|2244.6|2243.8|2244.6|2243.8|2243.6|2242.8|431
1689044700000|2023-07-11 03:05:00|2244.3|2243.5|2244.6|2243.8|2244.6|2243.8|2244.1|2243.3|275
1689045000000|2023-07-11 03:10:00|2244.1|2243.3|2244.1|2243.3|2244.1|2243.3|2243.6|2242.8|267
1689045300000|2023-07-11 03:15:00|2243.6|2242.8|2243.1|2242.3|2244.1|2243.3|2243.1|2242.3|258
1689045600000|2023-07-11 03:20:00|2243.6|2242.8|2244.1|2243.3|2244.6|2243.8|2243.6|2242.8|428
1689045900000|2023-07-11 03:25:00|2243.6|2242.8|2244.6|2243.8|2244.6|2243.8|2243.1|2242.3|298
1689046200000|2023-07-11 03:30:00|2244.1|2243.3|2245.6|2244.8|2245.6|2244.8|2243.1|2242.3|880
1689046500000|2023-07-11 03:35:00|2245.3|2244.5|2245.8|2245|2246.1|2245.3|2244.6|2243.8|900
1689046800000|2023-07-11 03:40:00|2246.1|2245.3|2247.6|2246.8|2247.6|2246.8|2246.1|2245.3|758
1689047100000|2023-07-11 03:45:00|2247.1|2246.3|2246.6|2245.8|2247.1|2246.3|2246.6|2245.8|550
1689047400000|2023-07-11 03:50:00|2246.1|2245.3|2246.1|2245.3|2246.6|2245.8|2245.6|2244.8|515
1689047700000|2023-07-11 03:55:00|2245.8|2245|2245.1|2244.3|2246.6|2245.8|2244.1|2243.3|526
1689048000000|2023-07-11 04:00:00|2244.6|2243.8|2242.6|2241.8|2245.1|2244.3|2242.1|2241.3|342
1689048300000|2023-07-11 04:05:00|2242.1|2241.3|2237.1|2236.3|2242.1|2241.3|2236.8|2236|1210
1689048600000|2023-07-11 04:10:00|2237.6|2236.8|2237.6|2236.8|2238.6|2237.8|2236.8|2236|377
1689048900000|2023-07-11 04:15:00|2237.1|2236.3|2238.6|2237.8|2240.1|2239.3|2237.1|2236.3|244
1689049200000|2023-07-11 04:20:00|2239.1|2238.3|2238.6|2237.8|2239.6|2238.8|2238.1|2237.3|257
1689049500000|2023-07-11 04:25:00|2239.1|2238.3|2238.1|2237.3|2239.1|2238.3|2237.3|2236.5|282
1689049800000|2023-07-11 04:30:00|2238.6|2237.8|2237.6|2236.8|2238.6|2237.8|2237.6|2236.8|345
1689050100000|2023-07-11 04:35:00|2238.1|2237.3|2239.6|2238.8|2240.1|2239.3|2238.1|2237.3|429
1689050400000|2023-07-11 04:40:00|2239.1|2238.3|2239.1|2238.3|2239.6|2238.8|2238.1|2237.3|247
1689050700000|2023-07-11 04:45:00|2238.6|2237.8|2239.1|2238.3|2240.1|2239.3|2238.6|2237.8|245
1689051000000|2023-07-11 04:50:00|2238.6|2237.8|2239.1|2238.3|2239.1|2238.3|2238.6|2237.8|167
1689051300000|2023-07-11 04:55:00|2238.6|2237.8|2239.1|2238.3|2239.3|2238.5|2238.6|2237.8|199
1689051600000|2023-07-11 05:00:00|2238.6|2237.8|2239.1|2238.3|2239.6|2238.8|2238.1|2237.3|340
1689051900000|2023-07-11 05:05:00|2239.6|2238.8|2239.1|2238.3|2241.1|2240.3|2238.6|2237.8|389
1689052200000|2023-07-11 05:10:00|2238.6|2237.8|2232.6|2231.8|2238.6|2237.8|2231.1|2230.3|1849
1689052500000|2023-07-11 05:15:00|2232.3|2231.5|2232.6|2231.8|2233.1|2232.3|2230.8|2230|1004
1689052800000|2023-07-11 05:20:00|2232.8|2232|2235.1|2234.3|2235.1|2234.3|2232.6|2231.8|571
1689053100000|2023-07-11 05:25:00|2235.6|2234.8|2236.6|2235.8|2236.6|2235.8|2235.1|2234.3|735
1689053400000|2023-07-11 05:30:00|2237.1|2236.3|2240.1|2239.3|2241.6|2240.8|2237.1|2236.3|1133
1689053700000|2023-07-11 05:35:00|2240.6|2239.8|2241.1|2240.3|2241.6|2240.8|2240.1|2239.3|600
1689054000000|2023-07-11 05:40:00|2240.6|2239.8|2239.1|2238.3|2241.1|2240.3|2239.1|2238.3|617
1689054300000|2023-07-11 05:45:00|2239.6|2238.8|2239.1|2238.3|2240.6|2239.8|2239.1|2238.3|595
1689054600000|2023-07-11 05:50:00|2239.6|2238.8|2238.6|2237.8|2240.6|2239.8|2238.6|2237.8|813
1689054900000|2023-07-11 05:55:00|2238.3|2237.5|2236.8|2236|2238.6|2237.8|2236.6|2235.8|2347
1689055200000|2023-07-11 06:00:00|2237.1|2236.3|2241.1|2240.3|2241.6|2240.8|2235.6|2234.8|2666
1689055500000|2023-07-11 06:05:00|2241.3|2240.5|2240.9|2238.9|2241.6|2240.8|2240.1|2238.9|703
1689055800000|2023-07-11 06:10:00|2241|2239|2240.8|2238.8|2241.4|2239.4|2240.1|2238.1|9
1689056100000|2023-07-11 06:15:00|2241.1|2239.1|2240.3|2238.3|2241.1|2239.1|2240.2|2238.2|1145
1689056400000|2023-07-11 06:20:00|2240.4|2238.4|2240.9|2238.9|2241.1|2239.1|2240.3|2238.3|0
1689056700000|2023-07-11 06:25:00|2240.6|2238.6|2240.5|2238.5|2241.2|2239.2|2240.2|2238.2|0
1689057000000|2023-07-11 06:30:00|2240.3|2238.3|2239.7|2237.7|2240.6|2238.6|2239.7|2237.7|0
1689057300000|2023-07-11 06:35:00|2239.8|2237.8|2240|2238|2240.1|2238.1|2239.7|2237.7|0
1689057600000|2023-07-11 06:40:00|2240.3|2238.3|2239.9|2237.9|2240.3|2238.3|2239|2237|0
1689057900000|2023-07-11 06:45:00|2240.1|2238.1|2240.1|2238.1|2240.8|2238.8|2240|2238|0
1689058200000|2023-07-11 06:50:00|2240|2238|2239.9|2237.9|2240.9|2238.9|2239.9|2237.9|0
1689058500000|2023-07-11 06:55:00|2240|2238|2239.1|2237.1|2240|2238|2238.8|2236.8|0
1689058800000|2023-07-11 07:00:00|2238.8|2236.8|2237.9|2235.9|2239.7|2237.7|2237|2235|0
1689059100000|2023-07-11 07:05:00|2237.7|2235.7|2239.8|2237.8|2240.3|2238.3|2237.3|2235.3|0
1689059400000|2023-07-11 07:10:00|2239.7|2237.7|2240.5|2238.5|2240.5|2238.5|2239.1|2237.1|0
1689059700000|2023-07-11 07:15:00|2240.2|2238.2|2238.5|2236.5|2240.2|2238.2|2238.2|2236.2|0
1689060000000|2023-07-11 07:20:00|2238.3|2236.3|2238|2236|2239.2|2237.2|2237.9|2235.9|0
1689060300000|2023-07-11 07:25:00|2238.2|2236.2|2238.5|2236.5|2238.8|2236.8|2238|2236|0
1689060600000|2023-07-11 07:30:00|2238.2|2236.2|2236.8|2235.6|2238.5|2237.1|2235.3|2234.1|537
1689060900000|2023-07-11 07:35:00|2237|2235.8|2235.8|2234.6|2237|2235.8|2235.3|2234.1|74
1689061200000|2023-07-11 07:40:00|2235.3|2234.1|2234.8|2233.6|2236.8|2235.6|2234.8|2233.6|177
1689061500000|2023-07-11 07:45:00|2234.3|2233.1|2232.8|2231.6|2234.5|2233.3|2232.8|2231.6|291
1689061800000|2023-07-11 07:50:00|2233.3|2232.1|2233.3|2232.1|2233.3|2232.1|2231.8|2230.6|110
1689062100000|2023-07-11 07:55:00|2233|2231.8|2231.8|2230.6|2233.3|2232.1|2231.3|2230.1|111
1689062400000|2023-07-11 08:00:00|2231.3|2230.1|2232.3|2231.1|2232.3|2231.1|2230.8|2229.6|90
1689062700000|2023-07-11 08:05:00|2232|2230.8|2234.3|2233.1|2235|2233.8|2231.8|2230.6|152
1689063000000|2023-07-11 08:10:00|2234|2232.8|2232.3|2231.1|2234.3|2233.1|2232.3|2231.1|35
1689063300000|2023-07-11 08:15:00|2231.8|2230.6|2230.8|2229.6|2231.8|2230.6|2230.8|2229.6|51
1689063600000|2023-07-11 08:20:00|2231|2229.8|2231.3|2230.1|2231.5|2230.3|2230.3|2229.1|110
1689063900000|2023-07-11 08:25:00|2231.5|2230.3|2231.8|2230.6|2232|2230.8|2231.3|2230.1|68
1689064200000|2023-07-11 08:30:00|2231.3|2230.1|2231.8|2230.6|2232.3|2231.1|2230.8|2229.6|84
1689064500000|2023-07-11 08:35:00|2232.3|2231.1|2230.8|2229.6|2232.8|2231.6|2230.8|2229.6|154
1689064800000|2023-07-11 08:40:00|2231|2229.8|2230.3|2229.1|2231|2229.8|2229.8|2228.6|117
1689065100000|2023-07-11 08:45:00|2230.8|2229.6|2230.8|2229.6|2230.8|2229.6|2230.3|2229.1|74
1689065400000|2023-07-11 08:50:00|2230.5|2229.3|2230.3|2229.1|2230.8|2229.6|2228.3|2227.1|183
1689065700000|2023-07-11 08:55:00|2230.8|2229.6|2229.8|2228.6|2231.3|2230.1|2229.3|2228.1|101
1689066000000|2023-07-11 09:00:00|2229.3|2228.1|2229.8|2228.6|2230.3|2229.1|2228.8|2227.6|94
1689066300000|2023-07-11 09:05:00|2229.3|2228.1|2229.8|2228.6|2230.8|2229.6|2228.8|2227.6|101
1689066600000|2023-07-11 09:10:00|2230.3|2229.1|2229.8|2228.6|2230.3|2229.1|2229.3|2228.1|143
1689066900000|2023-07-11 09:15:00|2229.3|2228.1|2228.8|2227.6|2230|2228.8|2228.8|2227.6|115
1689067200000|2023-07-11 09:20:00|2229.3|2228.1|2230.3|2229.1|2231|2229.8|2228.8|2227.6|88
1689067500000|2023-07-11 09:25:00|2230.8|2229.6|2231.3|2230.1|2231.8|2230.6|2229.8|2228.6|143
1689067800000|2023-07-11 09:30:00|2231.5|2230.3|2231.8|2230.6|2232.3|2231.1|2230.3|2229.1|201
1689068100000|2023-07-11 09:35:00|2232.3|2231.1|2231.8|2230.6|2232.5|2231.3|2231.3|2230.1|49
1689068400000|2023-07-11 09:40:00|2231.3|2230.1|2231|2229.8|2231.5|2230.3|2230.5|2229.3|46
1689068700000|2023-07-11 09:45:00|2230.8|2229.6|2231.8|2230.6|2231.8|2230.6|2230.8|2229.6|60
1689069000000|2023-07-11 09:50:00|2231.5|2230.3|2231.3|2230.1|2232.3|2231.1|2231|2229.8|182
1689069300000|2023-07-11 09:55:00|2230.8|2229.6|2230.8|2229.6|2231.8|2230.6|2230.8|2229.6|87
1689069600000|2023-07-11 10:00:00|2230.3|2229.1|2230.8|2229.6|2231.3|2230.1|2230.3|2229.1|116
1689069900000|2023-07-11 10:05:00|2231|2229.8|2229.8|2228.6|2231.3|2230.1|2229.8|2228.6|58
1689070200000|2023-07-11 10:10:00|2230.3|2229.1|2229.8|2228.6|2230.3|2229.1|2229.3|2228.1|45
1689070500000|2023-07-11 10:15:00|2229.5|2228.3|2229.3|2228.1|2229.5|2228.3|2228.8|2227.6|32
1689070800000|2023-07-11 10:20:00|2228.8|2227.6|2228.5|2227.3|2229.3|2228.1|2228.3|2227.1|38
1689071100000|2023-07-11 10:25:00|2228.3|2227.1|2228.3|2227.1|2228.8|2227.6|2228.3|2227.1|46
1689071400000|2023-07-11 10:30:00|2227.8|2226.6|2228.5|2227.3|2228.8|2227.6|2227.5|2226.3|51
1689071700000|2023-07-11 10:35:00|2228.8|2227.6|2229|2227.8|2229.3|2228.1|2228.8|2227.6|14
1689072000000|2023-07-11 10:40:00|2229.3|2228.1|2229.3|2228.1|2229.3|2228.1|2228.3|2227.1|42
1689072300000|2023-07-11 10:45:00|2229.8|2228.6|2229.3|2228.1|2229.8|2228.6|2229.3|2228.1|20
1689072600000|2023-07-11 10:50:00|2229.5|2228.3|2230.3|2229.1|2230.3|2229.1|2229.3|2228.1|25
1689072900000|2023-07-11 10:55:00|2230|2228.8|2229.3|2228.1|2230|2228.8|2229.3|2228.1|25
1689073200000|2023-07-11 11:00:00|2230.3|2229.1|2230.3|2229.1|2230.5|2229.3|2229.3|2228.1|75
1689073500000|2023-07-11 11:05:00|2230.5|2229.3|2230.3|2229.1|2230.8|2229.6|2230|2228.8|20
1689073800000|2023-07-11 11:10:00|2230.5|2229.3|2230.8|2229.6|2231.3|2230.1|2230.3|2229.1|143
1689074100000|2023-07-11 11:15:00|2230.5|2229.3|2230.8|2229.6|2230.8|2229.6|2230.3|2229.1|18
1689074400000|2023-07-11 11:20:00|2230.5|2229.3|2230.8|2229.6|2231.3|2230.1|2230.3|2229.1|34
1689074700000|2023-07-11 11:25:00|2230.5|2229.3|2230.3|2229.1|2230.5|2229.3|2230.3|2229.1|13
1689075000000|2023-07-11 11:30:00|2230.5|2229.3|2231.3|2230.1|2231.3|2230.1|2230.5|2229.3|27
1689075300000|2023-07-11 11:35:00|2231|2229.8|2230.8|2229.6|2231.3|2230.1|2230.3|2229.1|56
1689075600000|2023-07-11 11:40:00|2231|2229.8|2231.3|2230.1|2231.3|2230.1|2230.8|2229.6|22
1689075900000|2023-07-11 11:45:00|2231|2229.8|2231.3|2230.1|2231.3|2230.1|2230.8|2229.6|27
1689076200000|2023-07-11 11:50:00|2231.5|2230.3|2230.8|2229.6|2232|2230.8|2230.8|2229.6|126
1689076500000|2023-07-11 11:55:00|2230.3|2229.1|2231.3|2230.1|2231.3|2230.1|2229.8|2228.6|195
1689076800000|2023-07-11 12:00:00|2231|2229.8|2231.3|2230.1|2231.8|2230.6|2231|2229.8|29
1689077100000|2023-07-11 12:05:00|2231|2229.8|2231|2229.8|2231.8|2230.6|2230.8|2229.6|19
1689077400000|2023-07-11 12:10:00|2231.3|2230.1|2231.3|2230.1|2231.5|2230.3|2230.8|2229.6|21
1689077700000|2023-07-11 12:15:00|2231|2229.8|2230.8|2229.6|2231.3|2230.1|2230.8|2229.6|31
1689078000000|2023-07-11 12:20:00|2231|2229.8|2231.5|2230.3|2232.3|2231.1|2230.8|2229.6|67
1689078300000|2023-07-11 12:25:00|2231.3|2230.1|2232.8|2231.6|2232.8|2231.6|2231.3|2230.1|48
1689078600000|2023-07-11 12:30:00|2233|2231.8|2234.8|2233.6|2235.3|2234.1|2232.8|2231.6|88
1689078900000|2023-07-11 12:35:00|2235|2233.8|2235.3|2234.1|2235.3|2234.1|2234.3|2233.1|84
1689079200000|2023-07-11 12:40:00|2235|2233.8|2234.3|2233.1|2235.3|2234.1|2234.3|2233.1|16
1689079500000|2023-07-11 12:45:00|2233.8|2232.6|2233.8|2232.6|2234.8|2233.6|2233.8|2232.6|54
1689079800000|2023-07-11 12:50:00|2234|2232.8|2233.8|2232.6|2234.3|2233.1|2233.8|2232.6|46
1689080100000|2023-07-11 12:55:00|2234|2232.8|2235.3|2234.1|2235.3|2234.1|2233.8|2232.6|69
1689080400000|2023-07-11 13:00:00|2235.8|2234.6|2235.8|2234.6|2235.8|2234.6|2234.8|2233.6|66
1689080700000|2023-07-11 13:05:00|2235.3|2234.1|2235.3|2234.1|2235.8|2234.6|2234.8|2233.6|62
1689081000000|2023-07-11 13:10:00|2235.8|2234.6|2235.3|2234.1|2236|2234.8|2234.8|2233.6|116
1689081300000|2023-07-11 13:15:00|2235.5|2234.3|2234.8|2233.6|2235.5|2234.3|2234.3|2233.1|53
1689081600000|2023-07-11 13:20:00|2235.3|2234.1|2235.8|2234.6|2236.3|2235.1|2235|2233.8|131
1689081900000|2023-07-11 13:25:00|2236.3|2235.1|2235.8|2234.6|2236.8|2235.6|2235.3|2234.1|173
1689082200000|2023-07-11 13:30:00|2236|2234.8|2238.3|2237.1|2238.3|2237.1|2235.8|2234.6|140
1689082500000|2023-07-11 13:35:00|2238.8|2237.6|2238.8|2237.6|2238.8|2237.6|2237.8|2236.6|84
1689082800000|2023-07-11 13:40:00|2238.3|2237.1|2236.3|2235.1|2238.5|2237.3|2234.8|2233.6|322
1689083100000|2023-07-11 13:45:00|2236.8|2235.6|2238.3|2237.1|2238.5|2237.3|2236.3|2235.1|218
1689083400000|2023-07-11 13:50:00|2238|2236.8|2238.3|2237.1|2238.8|2237.6|2237.3|2236.1|244
1689083700000|2023-07-11 13:55:00|2237.8|2236.6|2239.3|2238.1|2239.3|2238.1|2236.8|2235.6|159
1689084000000|2023-07-11 14:00:00|2238.8|2237.6|2236.8|2235.6|2239.3|2238.1|2236.8|2235.6|100
1689084300000|2023-07-11 14:05:00|2236.5|2235.3|2237.3|2236.1|2237.3|2236.1|2236.3|2235.1|163
1689084600000|2023-07-11 14:10:00|2237|2235.8|2236.3|2235.1|2237.8|2236.6|2236.3|2235.1|139
1689084900000|2023-07-11 14:15:00|2236.5|2235.3|2237.3|2236.1|2237.3|2236.1|2236.3|2235.1|84
1689085200000|2023-07-11 14:20:00|2237.8|2236.6|2238.3|2237.1|2238.3|2237.1|2237.3|2236.1|132
1689085500000|2023-07-11 14:25:00|2238.8|2237.6|2238.8|2237.6|2239.3|2238.1|2238.3|2237.1|129
1689085800000|2023-07-11 14:30:00|2238.5|2237.3|2238.3|2237.1|2239.3|2238.1|2238.3|2237.1|111
1689086100000|2023-07-11 14:35:00|2237.8|2236.6|2238.8|2237.6|2238.8|2237.6|2237.8|2236.6|64
1689086400000|2023-07-11 14:40:00|2239.3|2238.1|2240|2238.8|2240.3|2239.1|2238.3|2237.1|153
1689086700000|2023-07-11 14:45:00|2240.3|2239.1|2240.3|2239.1|2240.3|2239.1|2239.3|2238.1|187
1689087000000|2023-07-11 14:50:00|2239.8|2238.6|2239.8|2238.6|2240.3|2239.1|2239.8|2238.6|75
1689087300000|2023-07-11 14:55:00|2240.3|2239.1|2239.3|2238.1|2240.3|2239.1|2238.8|2237.6|193
1689087600000|2023-07-11 15:00:00|2239.5|2238.3|2240.8|2239.6|2240.8|2239.6|2239.3|2238.1|114
1689087900000|2023-07-11 15:05:00|2240.3|2239.1|2239.8|2238.6|2240.5|2239.3|2239.3|2238.1|123
1689088200000|2023-07-11 15:10:00|2240|2238.8|2240.8|2239.6|2240.8|2239.6|2239.8|2238.6|110
1689088500000|2023-07-11 15:15:00|2240.5|2239.3|2239.8|2238.6|2240.8|2239.6|2239.3|2238.1|129
1689088800000|2023-07-11 15:20:00|2240.3|2239.1|2239.8|2238.6|2240.3|2239.1|2239.8|2238.6|114
1689089100000|2023-07-11 15:25:00|2239.3|2238.1|2239.8|2238.6|2240.3|2239.1|2238.8|2237.6|136
1689089400000|2023-07-11 15:30:00|2239.3|2238.1|2239.3|2238.1|2239.8|2238.6|2238.8|2237.6|72
1689089700000|2023-07-11 15:35:00|2238.8|2237.6|2238.8|2237.6|2239.3|2238.1|2238.8|2237.6|86
1689090000000|2023-07-11 15:40:00|2239|2237.8|2238.8|2237.6|2239.8|2238.6|2238.5|2237.3|111
1689090300000|2023-07-11 15:45:00|2239|2237.8|2240.3|2239.1|2240.3|2239.1|2238.8|2237.6|60
1689090600000|2023-07-11 15:50:00|2240|2238.8|2240.3|2239.1|2240.8|2239.6|2239.3|2238.1|69
1689090900000|2023-07-11 15:55:00|2239.8|2238.6|2241.3|2240.1|2241.3|2240.1|2239.8|2238.6|89
1689091200000|2023-07-11 16:00:00|2240.8|2239.6|2240.3|2239.1|2241.8|2240.6|2240.3|2239.1|71
1689091500000|2023-07-11 16:05:00|2240.8|2239.6|2239.8|2238.6|2240.8|2239.6|2239.3|2238.1|42
1689091800000|2023-07-11 16:10:00|2240.3|2239.1|2240.3|2239.1|2240.3|2239.1|2239.8|2238.6|53
1689092100000|2023-07-11 16:15:00|2240.8|2239.6|2240.3|2239.1|2240.8|2239.6|2239.8|2238.6|18
1689092400000|2023-07-11 16:20:00|2240.8|2239.6|2240.8|2239.6|2240.8|2239.6|2240.3|2239.1|21
1689092700000|2023-07-11 16:25:00|2240.3|2239.1|2238.3|2237.1|2240.8|2239.6|2237.3|2236.1|50
1689093000000|2023-07-11 16:30:00|2238.5|2237.3|2238.8|2237.6|2239.3|2238.1|2237.8|2236.6|24
1689093300000|2023-07-11 16:35:00|2239.3|2238.1|2239.3|2238.1|2239.5|2238.3|2238.8|2237.6|24
1689093600000|2023-07-11 16:40:00|2238.8|2237.6|2238.8|2237.6|2238.8|2237.6|2238.3|2237.1|24
1689093900000|2023-07-11 16:45:00|2238.3|2237.1|2239.3|2238.1|2239.8|2238.6|2238.3|2237.1|15
1689094200000|2023-07-11 16:50:00|2239.8|2238.6|2240.3|2239.1|2240.3|2239.1|2239.3|2238.1|20
1689094500000|2023-07-11 16:55:00|2239.8|2238.6|2239.8|2238.6|2240.3|2239.1|2239.3|2238.1|21
1689094800000|2023-07-11 17:00:00|||||||||15
1689095100000|2023-07-11 17:05:00|2239.3|2238.1|2239.3|2238.1|2239.8|2238.6|2238.8|2237.6|68
1689095400000|2023-07-11 17:10:00|2238.8|2237.6|2239.8|2238.6|2239.8|2238.6|2238.3|2237.1|30
1689095700000|2023-07-11 17:15:00|2239.3|2238.1|2239.8|2238.6|2239.8|2238.6|2239.3|2238.1|25
1689096000000|2023-07-11 17:20:00|2240.3|2239.1|2239.3|2238.1|2240.3|2239.1|2239.3|2238.1|19
1689096300000|2023-07-11 17:25:00|2239.8|2238.6|2239.8|2238.6|2239.8|2238.6|2239.8|2238.6|12
1689096600000|2023-07-11 17:30:00|2239.3|2238.1|2239.8|2238.6|2239.8|2238.6|2238.8|2237.6|22
1689096900000|2023-07-11 17:35:00|2239.3|2238.1|2240.3|2239.1|2240.3|2239.1|2239.3|2238.1|36
1689097200000|2023-07-11 17:40:00|2240|2238.8|2239.3|2238.1|2240.3|2239.1|2238.8|2237.6|47
1689097500000|2023-07-11 17:45:00|2238.8|2237.6|2239.3|2238.1|2239.3|2238.1|2238.3|2237.1|47
1689097800000|2023-07-11 17:50:00|2239.8|2238.6|2239.3|2238.1|2239.8|2238.6|2239.3|2238.1|24
1689098100000|2023-07-11 17:55:00|2239|2237.8|2239.3|2238.1|2239.5|2238.3|2238.8|2237.6|40
1689098400000|2023-07-11 18:00:00|2238.8|2237.6|2238.3|2237.1|2238.8|2237.6|2238.3|2237.1|26
1689098700000|2023-07-11 18:05:00|2238.8|2237.6|2238.3|2237.1|2238.8|2237.6|2238.3|2237.1|16
1689099000000|2023-07-11 18:10:00|2238.5|2237.3|2238.3|2237.1|2238.5|2237.3|2237.8|2236.6|21
1689099300000|2023-07-11 18:15:00|2237.8|2236.6|2237.3|2236.1|2238.3|2237.1|2237.3|2236.1|28
1689099600000|2023-07-11 18:20:00|2237|2235.8|2237.3|2236.1|2237.8|2236.6|2236.8|2235.6|35
1689099900000|2023-07-11 18:25:00|2236.8|2235.6|2238.3|2237.1|2238.3|2237.1|2236.8|2235.6|60
1689100200000|2023-07-11 18:30:00|2237.8|2236.6|2238.3|2237.1|2238.3|2237.1|2237.8|2236.6|30
1689100500000|2023-07-11 18:35:00|2237.8|2236.6|2238.3|2237.1|2238.3|2237.1|2237.3|2236.1|24
1689100800000|2023-07-11 18:40:00|2238.8|2237.6|2238.8|2237.6|2238.8|2237.6|2238.3|2237.1|49
1689101100000|2023-07-11 18:45:00|2239|2237.8|2239.3|2238.1|2239.3|2238.1|2238.8|2237.6|62
1689101400000|2023-07-11 18:50:00|2239.8|2238.6|2239.3|2238.1|2239.8|2238.6|2239.3|2238.1|60
1689101700000|2023-07-11 18:55:00|2239.8|2238.6|2240.3|2239.1|2240.3|2239.1|2239.8|2238.6|55
1689102000000|2023-07-11 19:00:00|2240.8|2239.6|2241.3|2240.1|2241.3|2240.1|2240.3|2239.1|58
1689102300000|2023-07-11 19:05:00|2240.8|2239.6|2241.3|2240.1|2241.3|2240.1|2240.3|2239.1|12
1689102600000|2023-07-11 19:10:00|2241|2239.8|2240.8|2239.6|2241.3|2240.1|2240.8|2239.6|10
1689102900000|2023-07-11 19:15:00|2241.3|2240.1|2241.8|2240.6|2241.8|2240.6|2240.8|2239.6|32
1689103200000|2023-07-11 19:20:00|2241.5|2240.3|2242.3|2241.1|2242.8|2241.6|2241.3|2240.1|40
1689103500000|2023-07-11 19:25:00|2242.5|2241.3|2242.3|2241.1|2242.8|2241.6|2242.3|2241.1|24
1689103800000|2023-07-11 19:30:00|2241.8|2240.6|2242.3|2241.1|2242.3|2241.1|2241.8|2240.6|91
1689104100000|2023-07-11 19:35:00|2242.8|2241.6|2242.3|2241.1|2242.8|2241.6|2242.3|2241.1|41
1689104400000|2023-07-11 19:40:00|2242.8|2241.6|2243.3|2242.1|2243.8|2242.6|2242.8|2241.6|23
1689104700000|2023-07-11 19:45:00|2243.5|2242.3|2244.3|2243.1|2244.3|2243.1|2243.3|2242.1|38
1689105000000|2023-07-11 19:50:00|2244.8|2243.6|2243.8|2242.6|2244.8|2243.6|2243.8|2242.6|92
1689105300000|2023-07-11 19:55:00|2244.3|2243.1|2244.3|2243.1|2244.8|2243.6|2243.8|2242.6|71
1689105600000|2023-07-11 20:00:00|2243.8|2242.6|2244.5|2243.3|2244.8|2243.6|2243.8|2242.6|36
1689105900000|2023-07-11 20:05:00|2244.3|2243.1|2244.3|2243.1|2244.8|2243.6|2244.3|2243.1|42
1689106200000|2023-07-11 20:10:00|2244.8|2243.6|2243.8|2242.6|2244.8|2243.6|2243.8|2242.6|127
1689106500000|2023-07-11 20:15:00|2244.3|2243.1|2244.3|2243.1|2244.5|2243.3|2244.3|2243.1|68
1689106800000|2023-07-11 20:20:00|2243.8|2242.6|2244.3|2243.1|2244.3|2243.1|2243.8|2242.6|81
1689107400000|2023-07-11 20:30:00|||||||||2
1689108000000|2023-07-11 20:40:00|||||||||7
1689108300000|2023-07-11 20:45:00|2244|2242.8|2243.8|2242.6|2244|2242.8|2243.8|2242.6|13
1689108600000|2023-07-11 20:50:00|2244|2242.8|2245.4|2243.4|2245.4|2243.4|2244|2242.8|16
1689108900000|2023-07-11 20:55:00|2245.5|2243.5|2245.9|2243.9|2245.9|2243.9|2244.9|2242.9|0
1689109200000|2023-07-11 21:00:00|2246|2244|2245.9|2243.9|2246|2244|2245.9|2243.9|4
1689109500000|2023-07-11 21:05:00|2246.1|2244.1|2246.1|2244.1|2246.1|2244.1|2246.1|2244.1|0
1689110100000|2023-07-11 21:15:00|2246|2244|2246.1|2244.1|2246.1|2244.1|2245.9|2243.9|0
1689110700000|2023-07-11 21:25:00|2246|2244|2246|2244|2246.1|2244.1|2246|2244|0
1689111600000|2023-07-11 21:40:00|2245.9|2243.9|2245.9|2243.9|2245.9|2243.9|2245.7|2243.7|0
1689111900000|2023-07-11 21:45:00|2245.8|2243.8|2245.9|2243.9|2245.9|2243.9|2245.8|2243.8|0
1689112200000|2023-07-11 21:50:00|2246|2244|2245.8|2243.8|2246|2244|2245.8|2243.8|0
1689112500000|2023-07-11 21:55:00|2245.9|2243.9|2245.8|2243.8|2245.9|2243.9|2245.8|2243.8|0
1689112800000|2023-07-11 22:00:00|2245.4|2243.4|2245|2243|2245.5|2243.5|2244.3|2242.3|0
1689113100000|2023-07-11 22:05:00|2244.9|2242.9|2245|2243|2245.1|2243.1|2244.7|2242.7|0
1689113400000|2023-07-11 22:10:00|2245.1|2243.1|2245.2|2243.2|2245.2|2243.2|2245.1|2243.1|0
1689113700000|2023-07-11 22:15:00|2245.1|2243.1|2245.1|2243.1|2245.2|2243.2|2245.1|2243.1|0
1689114000000|2023-07-11 22:20:00|2245.2|2243.2|2245.2|2243.2|2245.2|2243.2|2245.2|2243.2|0
1689114300000|2023-07-11 22:25:00|2245.1|2243.1|2245.1|2243.1|2245.1|2243.1|2245.1|2243.1|0
1689114600000|2023-07-11 22:30:00|2245.2|2243.2|2245.1|2243.1|2245.2|2243.2|2245.1|2243.1|0
1689114900000|2023-07-11 22:35:00|2245.2|2243.2|2245.1|2243.1|2245.2|2243.2|2245.1|2243.1|0
1689115200000|2023-07-11 22:40:00|2245.2|2243.2|2245.2|2243.2|2245.2|2243.2|2245.2|2243.2|0
1689115500000|2023-07-11 22:45:00|2245.1|2243.1|2245.2|2243.2|2245.2|2243.2|2245|2243|0
1689116100000|2023-07-11 22:55:00|2245.3|2243.3|2245.2|2243.2|2245.3|2243.3|2245.2|2243.2|0
1689116400000|2023-07-11 23:00:00|2245.4|2243.4|2246.2|2244.2|2246.6|2244.6|2244.8|2242.8|0
1689116700000|2023-07-11 23:05:00|2246.3|2244.3|2246.6|2244.6|2246.8|2244.8|2246.3|2244.3|0
1689117000000|2023-07-11 23:10:00|2246.9|2244.9|2246.8|2244.8|2246.9|2244.9|2246.6|2244.6|0
1689117300000|2023-07-11 23:15:00|2246.9|2244.9|2247.2|2245.2|2247.4|2245.4|2246.7|2244.7|0
1689117600000|2023-07-11 23:20:00|2247.1|2245.1|2246.8|2244.8|2247.4|2245.4|2246.7|2244.7|0
1689117900000|2023-07-11 23:25:00|2246.7|2244.7|2246.4|2244.4|2246.7|2244.7|2246.2|2244.2|0
1689118200000|2023-07-11 23:30:00|2246.1|2244.1|2250|2248|2250.2|2248.2|2245.9|2243.9|0
1689118500000|2023-07-11 23:35:00|2249.9|2247.9|2249.2|2247.2|2250|2248|2248.9|2246.9|0
1689118800000|2023-07-11 23:40:00|2249.3|2247.3|2249.3|2247.3|2249.9|2247.9|2248.6|2246.6|0
1689119100000|2023-07-11 23:45:00|2247.5|2246.3|2243.8|2242.6|2247.5|2246.3|2243.8|2242.6|686
1689119400000|2023-07-11 23:50:00|2243.3|2242.1|2244.3|2243.1|2245.3|2244.1|2243.3|2242.1|282
1689119700000|2023-07-11 23:55:00|2243.8|2242.6|2243.3|2242.1|2244.5|2243.3|2243.3|2242.1|286
1689120000000|2023-07-12 00:00:00|2243.1|2242.3|2241.1|2240.3|2244.6|2243.8|2241.1|2240.3|2174
1689120300000|2023-07-12 00:05:00|2240.6|2239.8|2239.6|2238.8|2241.6|2240.8|2238.6|2237.8|1323
1689120600000|2023-07-12 00:10:00|2239.1|2238.3|2234.6|2233.8|2239.3|2238.5|2234.6|2233.8|793
1689120900000|2023-07-12 00:15:00|2234.1|2233.3|2233.1|2232.3|2235.1|2234.3|2233.1|2232.3|700
1689121200000|2023-07-12 00:20:00|2232.8|2232|2231.1|2230.3|2233.1|2232.3|2229.6|2228.8|807
1689121500000|2023-07-12 00:25:00|2230.6|2229.8|2230.6|2229.8|2231.6|2230.8|2227.6|2226.8|1196
1689121800000|2023-07-12 00:30:00|2230.3|2229.5|2223.6|2222.8|2230.6|2229.8|2222.6|2221.8|1511
1689122100000|2023-07-12 00:35:00|2223.8|2223|2222.1|2221.3|2224.6|2223.8|2221.6|2220.8|722
1689122400000|2023-07-12 00:40:00|2221.6|2220.8|2220.6|2219.8|2222.1|2221.3|2220.1|2219.3|1306
1689122700000|2023-07-12 00:45:00|2219.6|2218.8|2219.6|2218.8|2221.1|2220.3|2218.6|2217.8|835
1689123000000|2023-07-12 00:50:00|2219.8|2219|2222.6|2221.8|2222.6|2221.8|2218.6|2217.8|751
1689123300000|2023-07-12 00:55:00|2222.1|2221.3|2223.6|2222.8|2225.8|2225|2222.1|2221.3|673
1689123600000|2023-07-12 01:00:00|2224.1|2223.3|2221.6|2220.8|2224.6|2223.8|2221.6|2220.8|562
1689123900000|2023-07-12 01:05:00|2221.3|2220.5|2220.6|2219.8|2222.1|2221.3|2220.1|2219.3|550
1689124200000|2023-07-12 01:10:00|2221.1|2220.3|2219.1|2218.3|2221.1|2220.3|2218.6|2217.8|1053
1689124500000|2023-07-12 01:15:00|2218.6|2217.8|2219.1|2218.3|2221.6|2220.8|2218.6|2217.8|1083
1689124800000|2023-07-12 01:20:00|2219.6|2218.8|2216.1|2215.3|2219.6|2218.8|2215.6|2214.8|819
1689125100000|2023-07-12 01:25:00|2216.6|2215.8|2218.6|2217.8|2219.1|2218.3|2216.1|2215.3|571
1689125400000|2023-07-12 01:30:00|2218.1|2217.3|2216.6|2215.8|2219.1|2218.3|2215.8|2215|775
1689125700000|2023-07-12 01:35:00|2217.1|2216.3|2218.6|2217.8|2218.6|2217.8|2216.1|2215.3|356
1689126000000|2023-07-12 01:40:00|2218.3|2217.5|2219.1|2218.3|2220.6|2219.8|2218.1|2217.3|998
1689126300000|2023-07-12 01:45:00|2219.6|2218.8|2220.6|2219.8|2220.8|2220|2218.6|2217.8|654
1689126600000|2023-07-12 01:50:00|2220.1|2219.3|2223.1|2222.3|2223.1|2222.3|2219.1|2218.3|438
1689126900000|2023-07-12 01:55:00|2223.6|2222.8|2220.6|2219.8|2223.8|2223|2220.6|2219.8|862
1689127200000|2023-07-12 02:00:00|2221.1|2220.3|2222.6|2221.8|2222.6|2221.8|2219.1|2218.3|610
1689127500000|2023-07-12 02:05:00|2222.1|2221.3|2221.6|2220.8|2223.6|2222.8|2220.6|2219.8|630
1689127800000|2023-07-12 02:10:00|2221.8|2221|2223.1|2222.3|2223.6|2222.8|2221.6|2220.8|468
1689128100000|2023-07-12 02:15:00|2222.8|2222|2223.6|2222.8|2224.3|2223.5|2222.6|2221.8|838
1689128400000|2023-07-12 02:20:00|2224.1|2223.3|2224.6|2223.8|2224.6|2223.8|2223.6|2222.8|427
1689128700000|2023-07-12 02:25:00|2224.1|2223.3|2224.1|2223.3|2224.6|2223.8|2223.6|2222.8|277
1689129000000|2023-07-12 02:30:00|2223.6|2222.8|2226.6|2225.8|2227.1|2226.3|2223.1|2222.3|461
1689129300000|2023-07-12 02:35:00|2226.1|2225.3|2224.6|2223.8|2226.6|2225.8|2224.6|2223.8|443
1689129600000|2023-07-12 02:40:00|2224.3|2223.5|2224.1|2223.3|2225.1|2224.3|2223.1|2222.3|142
1689129900000|2023-07-12 02:45:00|2223.8|2223|2224.1|2223.3|2224.1|2223.3|2223.6|2222.8|127
1689130200000|2023-07-12 02:50:00|2224.6|2223.8|2225.6|2224.8|2225.6|2224.8|2224.6|2223.8|215
1689130500000|2023-07-12 02:55:00|2226.1|2225.3|2226.6|2225.8|2227.1|2226.3|2225.1|2224.3|201
1689130800000|2023-07-12 03:00:00|2226.1|2225.3|2224.6|2223.8|2226.1|2225.3|2224.6|2223.8|346
1689131100000|2023-07-12 03:05:00|2225.1|2224.3|2226.1|2225.3|2226.1|2225.3|2225.1|2224.3|96
1689131400000|2023-07-12 03:10:00|2225.6|2224.8|2225.1|2224.3|2225.6|2224.8|2225.1|2224.3|171
1689131700000|2023-07-12 03:15:00|2225.6|2224.8|2225.1|2224.3|2225.6|2224.8|2224.6|2223.8|109
1689132000000|2023-07-12 03:20:00|2224.6|2223.8|2225.1|2224.3|2225.1|2224.3|2224.1|2223.3|136
1689132300000|2023-07-12 03:25:00|2224.6|2223.8|2225.1|2224.3|2225.1|2224.3|2222.6|2221.8|290
1689132600000|2023-07-12 03:30:00|2224.1|2223.3|2227.6|2226.8|2228.6|2227.8|2222.8|2222|935
1689132900000|2023-07-12 03:35:00|2227.8|2227|2227.1|2226.3|2229.1|2228.3|2227.1|2226.3|477
1689133200000|2023-07-12 03:40:00|2226.6|2225.8|2223.1|2222.3|2226.6|2225.8|2222.3|2221.5|503
1689133500000|2023-07-12 03:45:00|2223.6|2222.8|2224.3|2223.5|2224.6|2223.8|2222.8|2222|266
1689133800000|2023-07-12 03:50:00|2224.1|2223.3|2225.1|2224.3|2225.1|2224.3|2223.6|2222.8|319
1689134100000|2023-07-12 03:55:00|2225.6|2224.8|2226.6|2225.8|2227.1|2226.3|2224.6|2223.8|309
1689134400000|2023-07-12 04:00:00|2226.8|2226|2227.1|2226.3|2228.1|2227.3|2226.6|2225.8|432
1689134700000|2023-07-12 04:05:00|2227.6|2226.8|2225.6|2224.8|2227.6|2226.8|2225.1|2224.3|460
1689135000000|2023-07-12 04:10:00|2226.1|2225.3|2225.6|2224.8|2226.6|2225.8|2224.6|2223.8|231
1689135300000|2023-07-12 04:15:00|2226.1|2225.3|2227.1|2226.3|2227.1|2226.3|2225.6|2224.8|345
1689135600000|2023-07-12 04:20:00|2227.6|2226.8|2227.6|2226.8|2228.1|2227.3|2227.1|2226.3|290
1689135900000|2023-07-12 04:25:00|2227.1|2226.3|2227.6|2226.8|2227.8|2227|2226.1|2225.3|271
1689136200000|2023-07-12 04:30:00|2228.1|2227.3|2225.8|2225|2228.1|2227.3|2225.6|2224.8|349
1689136500000|2023-07-12 04:35:00|2225.6|2224.8|2225.6|2224.8|2226.1|2225.3|2225.1|2224.3|266
1689136800000|2023-07-12 04:40:00|2226.1|2225.3|2224.1|2223.3|2226.1|2225.3|2224.1|2223.3|409
1689137100000|2023-07-12 04:45:00|2224.6|2223.8|2223.6|2222.8|2224.6|2223.8|2223.1|2222.3|343
1689137400000|2023-07-12 04:50:00|2223.3|2222.5|2224.6|2223.8|2224.6|2223.8|2223.3|2222.5|364
1689137700000|2023-07-12 04:55:00|2224.3|2223.5|2224.6|2223.8|2224.6|2223.8|2223.6|2222.8|238
1689138000000|2023-07-12 05:00:00|2224.3|2223.5|2225.6|2224.8|2225.6|2224.8|2223.1|2222.3|479
1689138300000|2023-07-12 05:05:00|2225.1|2224.3|2224.1|2223.3|2225.6|2224.8|2223.8|2223|354
1689138600000|2023-07-12 05:10:00|2224.6|2223.8|2225.1|2224.3|2225.1|2224.3|2224.3|2223.5|274
1689138900000|2023-07-12 05:15:00|2225.3|2224.5|2224.6|2223.8|2225.6|2224.8|2224.6|2223.8|379
1689139200000|2023-07-12 05:20:00|2224.8|2224|2225.6|2224.8|2225.6|2224.8|2224.6|2223.8|542
1689139500000|2023-07-12 05:25:00|2225.1|2224.3|2227.1|2226.3|2227.3|2226.5|2225.1|2224.3|335
1689139800000|2023-07-12 05:30:00|2227.6|2226.8|2225.1|2224.3|2228.1|2227.3|2225.1|2224.3|915
1689140100000|2023-07-12 05:35:00|2225.6|2224.8|2224.1|2223.3|2225.6|2224.8|2224.1|2223.3|457
1689140400000|2023-07-12 05:40:00|2224.6|2223.8|2223.6|2222.8|2224.8|2224|2223.6|2222.8|760
1689140700000|2023-07-12 05:45:00|2223.1|2222.3|2221.6|2220.8|2223.1|2222.3|2220.6|2219.8|1186
1689141000000|2023-07-12 05:50:00|2222.1|2221.3|2223.6|2222.8|2224.1|2223.3|2221.6|2220.8|1031
1689141300000|2023-07-12 05:55:00|2223.1|2222.3|2221.6|2220.8|2224.1|2223.3|2221.6|2220.8|2388
1689141600000|2023-07-12 06:00:00|2222.1|2221.3|2224.1|2223.3|2224.6|2223.8|2221.1|2220.3|2604
1689141900000|2023-07-12 06:05:00|2224.3|2223.5|2224.4|2222.4|2224.6|2223.8|2223.6|2222.4|471
1689142200000|2023-07-12 06:10:00|2224.6|2222.6|2223.9|2221.9|2226.1|2224.1|2223.5|2221.5|17
1689142500000|2023-07-12 06:15:00|2224|2222|2223.1|2221.1|2224.2|2222.2|2222.8|2220.8|587
1689142800000|2023-07-12 06:20:00|2222.9|2220.9|2222.9|2220.9|2223.2|2221.2|2222.5|2220.5|0
1689143100000|2023-07-12 06:25:00|2222.8|2220.8|2222.6|2220.6|2223.1|2221.1|2222.4|2220.4|0
1689143400000|2023-07-12 06:30:00|2222.9|2220.9|2223.2|2221.2|2223.5|2221.5|2222.8|2220.8|0
1689143700000|2023-07-12 06:35:00|2223.1|2221.1|2222|2220|2223.2|2221.2|2222|2220|0
1689144000000|2023-07-12 06:40:00|2221.7|2219.7|2221.7|2219.7|2221.9|2219.9|2221.3|2219.3|0
1689144300000|2023-07-12 06:45:00|2221.8|2219.8|2221.8|2219.8|2221.8|2219.8|2221.5|2219.5|0
1689144600000|2023-07-12 06:50:00|2221.9|2219.9|2220.9|2218.9|2221.9|2219.9|2220|2218|0
1689144900000|2023-07-12 06:55:00|2220.8|2218.8|2220|2218|2221|2219|2220|2218|0
1689145200000|2023-07-12 07:00:00|2219.8|2217.8|2220|2218|2220.5|2218.5|2219.1|2217.1|0
1689145500000|2023-07-12 07:05:00|2220.1|2218.1|2220.1|2218.1|2220.7|2218.7|2219.8|2217.8|0
1689145800000|2023-07-12 07:10:00|2220.2|2218.2|2220.3|2218.3|2221.6|2219.6|2220|2218|0
1689146100000|2023-07-12 07:15:00|2219.7|2217.7|2221.3|2219.3|2222.6|2220.6|2219.6|2217.6|0
1689146400000|2023-07-12 07:20:00|2221.2|2219.2|2220.7|2218.7|2221.7|2219.7|2220.7|2218.7|0
1689146700000|2023-07-12 07:25:00|2220.8|2218.8|2223.4|2221.4|2224|2222|2220.8|2218.8|0
1689147000000|2023-07-12 07:30:00|2222.9|2220.9|2223.5|2222.3|2223.8|2222.6|2222.2|2220.2|381
1689147300000|2023-07-12 07:35:00|2223.8|2222.6|2222.3|2221.1|2224.8|2223.6|2222.3|2221.1|259
1689147600000|2023-07-12 07:40:00|2222|2220.8|2222.8|2221.6|2222.8|2221.6|2221.3|2220.1|231
1689147900000|2023-07-12 07:45:00|2222.5|2221.3|2224.5|2223.3|2224.8|2223.6|2222.3|2221.1|124
1689148200000|2023-07-12 07:50:00|2224.3|2223.1|2224.8|2223.6|2225.3|2224.1|2224|2222.8|64
1689148500000|2023-07-12 07:55:00|2225|2223.8|2225.8|2224.6|2225.8|2224.6|2223.8|2222.6|74
1689148800000|2023-07-12 08:00:00|2225.3|2224.1|2224.3|2223.1|2225.3|2224.1|2223.3|2222.1|128
1689149100000|2023-07-12 08:05:00|2224|2222.8|2224.8|2223.6|2224.8|2223.6|2222.8|2221.6|50
1689149400000|2023-07-12 08:10:00|2224.5|2223.3|2225.3|2224.1|2225.3|2224.1|2224.3|2223.1|71
1689149700000|2023-07-12 08:15:00|2225.5|2224.3|2224.3|2223.1|2225.8|2224.6|2224.3|2223.1|94
1689150000000|2023-07-12 08:20:00|2223.8|2222.6|2223.3|2222.1|2224.3|2223.1|2223.3|2222.1|37
1689150300000|2023-07-12 08:25:00|2223.5|2222.3|2222.8|2221.6|2224.3|2223.1|2222.8|2221.6|88
1689150600000|2023-07-12 08:30:00|2223.3|2222.1|2223.3|2222.1|2223.8|2222.6|2222.8|2221.6|49
1689150900000|2023-07-12 08:35:00|2222.8|2221.6|2222.8|2221.6|2223.3|2222.1|2222.3|2221.1|101
1689151200000|2023-07-12 08:40:00|2222.5|2221.3|2222.3|2221.1|2222.8|2221.6|2221.8|2220.6|263
1689151500000|2023-07-12 08:45:00|2222|2220.8|2220|2218.8|2222|2220.8|2219.8|2218.6|166
1689151800000|2023-07-12 08:50:00|2219.8|2218.6|2219.3|2218.1|2220.5|2219.3|2219.3|2218.1|157
1689152100000|2023-07-12 08:55:00|2219.8|2218.6|2219.8|2218.6|2220.3|2219.1|2219.3|2218.1|117
1689152400000|2023-07-12 09:00:00|2220|2218.8|2219.8|2218.6|2220.8|2219.6|2219.3|2218.1|178
1689152700000|2023-07-12 09:05:00|2220.3|2219.1|2220.3|2219.1|2220.8|2219.6|2219.8|2218.6|382
1689153000000|2023-07-12 09:10:00|2220|2218.8|2220.3|2219.1|2220.5|2219.3|2219.8|2218.6|136
1689153300000|2023-07-12 09:15:00|2220.8|2219.6|2219.8|2218.6|2220.8|2219.6|2219.8|2218.6|228
1689153600000|2023-07-12 09:20:00|2219.5|2218.3|2219.3|2218.1|2220.3|2219.1|2218.8|2217.6|172
1689153900000|2023-07-12 09:25:00|2218.8|2217.6|2219.8|2218.6|2220|2218.8|2218.8|2217.6|54
1689154200000|2023-07-12 09:30:00|2219.3|2218.1|2220.3|2219.1|2220.5|2219.3|2219.3|2218.1|107
1689154500000|2023-07-12 09:35:00|2220|2218.8|2220.8|2219.6|2220.8|2219.6|2220|2218.8|50
1689154800000|2023-07-12 09:40:00|2220.5|2219.3|2219.3|2218.1|2220.8|2219.6|2219.3|2218.1|192
1689155100000|2023-07-12 09:45:00|2219|2217.8|2219.3|2218.1|2219.8|2218.6|2218.8|2217.6|180
1689155400000|2023-07-12 09:50:00|2219.8|2218.6|2219.3|2218.1|2219.8|2218.6|2218.8|2217.6|167
1689155700000|2023-07-12 09:55:00|2219.5|2218.3|2220.8|2219.6|2220.8|2219.6|2219.5|2218.3|42
1689156000000|2023-07-12 10:00:00|2221|2219.8|2220|2218.8|2221.3|2220.1|2219.8|2218.6|53
1689156300000|2023-07-12 10:05:00|2220.3|2219.1|2219.8|2218.6|2220.3|2219.1|2219.8|2218.6|9
1689156600000|2023-07-12 10:10:00|2219.3|2218.1|2219.8|2218.6|2219.8|2218.6|2219.3|2218.1|38
1689156900000|2023-07-12 10:15:00|2219.5|2218.3|2220.3|2219.1|2220.3|2219.1|2219.5|2218.3|14
1689157200000|2023-07-12 10:20:00|||||||||39
1689157500000|2023-07-12 10:25:00|2220.8|2219.6|2220.3|2219.1|2220.8|2219.6|2220.3|2219.1|20
1689157800000|2023-07-12 10:30:00|2219.8|2218.6|2218.8|2217.6|2219.8|2218.6|2218.3|2217.1|131
1689158100000|2023-07-12 10:35:00|2218.3|2217.1|2218.8|2217.6|2218.8|2217.6|2218.3|2217.1|27
1689158400000|2023-07-12 10:40:00|2218.3|2217.1|2218.5|2217.3|2218.8|2217.6|2218.3|2217.1|71
1689158700000|2023-07-12 10:45:00|2218.3|2217.1|2217.8|2216.6|2218.3|2217.1|2217.8|2216.6|72
1689159000000|2023-07-12 10:50:00|2218|2216.8|2217.3|2216.1|2218|2216.8|2216.8|2215.6|91
1689159300000|2023-07-12 10:55:00|2217.8|2216.6|2217.8|2216.6|2218.3|2217.1|2217.3|2216.1|21
1689159600000|2023-07-12 11:00:00|2217.3|2216.1|2217.8|2216.6|2218.3|2217.1|2217.3|2216.1|21
1689159900000|2023-07-12 11:05:00|2218|2216.8|2216.3|2215.1|2218.3|2217.1|2216.3|2215.1|144
1689160200000|2023-07-12 11:10:00|2216.8|2215.6|2217|2215.8|2217.3|2216.1|2216.3|2215.1|73
1689160500000|2023-07-12 11:15:00|2217.3|2216.1|2217.8|2216.6|2217.8|2216.6|2216.8|2215.6|84
1689160800000|2023-07-12 11:20:00|2218|2216.8|2217.5|2216.3|2218|2216.8|2217.3|2216.1|49
1689161100000|2023-07-12 11:25:00|2217.3|2216.1|2218.3|2217.1|2218.3|2217.1|2217.3|2216.1|60
1689161400000|2023-07-12 11:30:00|2218.5|2217.3|2218.8|2217.6|2218.8|2217.6|2218.3|2217.1|41
1689161700000|2023-07-12 11:35:00|2218.3|2217.1|2218.3|2217.1|2218.3|2217.1|2217.8|2216.6|22
1689162000000|2023-07-12 11:40:00|2218.5|2217.3|2218.3|2217.1|2218.8|2217.6|2218.3|2217.1|26
1689162300000|2023-07-12 11:45:00|2217.8|2216.6|2218.3|2217.1|2218.3|2217.1|2217.8|2216.6|20
1689162600000|2023-07-12 11:50:00|2218|2216.8|2217.8|2216.6|2218.3|2217.1|2217.8|2216.6|32
1689162900000|2023-07-12 11:55:00|2218.3|2217.1|2218.3|2217.1|2218.3|2217.1|2217.8|2216.6|76
1689163200000|2023-07-12 12:00:00|2218.8|2217.6|2217.8|2216.6|2218.8|2217.6|2217.3|2216.1|96
1689163500000|2023-07-12 12:05:00|2217.5|2216.3|2218.3|2217.1|2218.8|2217.6|2217.3|2216.1|64
1689163800000|2023-07-12 12:10:00|2218|2216.8|2218.8|2217.6|2218.8|2217.6|2217.8|2216.6|91
1689164100000|2023-07-12 12:15:00|2218.3|2217.1|2218.8|2217.6|2219.3|2218.1|2218.3|2217.1|147
1689164400000|2023-07-12 12:20:00|2218.3|2217.1|2217.8|2216.6|2218.8|2217.6|2217.8|2216.6|90
1689164700000|2023-07-12 12:25:00|2217.5|2216.3|2218|2216.8|2218.3|2217.1|2217.3|2216.1|111
1689165000000|2023-07-12 12:30:00|2218.8|2217.6|2219|2217.8|2222.3|2221.1|2218.8|2217.6|547
1689165300000|2023-07-12 12:35:00|2218.8|2217.6|2220.8|2219.6|2222.3|2221.1|2218.8|2217.6|99
1689165600000|2023-07-12 12:40:00|2220.3|2219.1|2220.8|2219.6|2221.3|2220.1|2219.8|2218.6|122
1689165900000|2023-07-12 12:45:00|2221.3|2220.1|2221.8|2220.6|2222.3|2221.1|2220.3|2219.1|131
1689166200000|2023-07-12 12:50:00|2221.3|2220.1|2221.8|2220.6|2222.3|2221.1|2220.8|2219.6|107
1689166500000|2023-07-12 12:55:00|2222.3|2221.1|2224.3|2223.1|2224.3|2223.1|2222.3|2221.1|145
1689166800000|2023-07-12 13:00:00|2223.8|2222.6|2226.5|2225.3|2227|2225.8|2223.8|2222.6|219
1689167100000|2023-07-12 13:05:00|2226.8|2225.6|2228.3|2227.1|2228.8|2227.6|2226.8|2225.6|283
1689167400000|2023-07-12 13:10:00|2228.5|2227.3|2230.3|2229.1|2230.5|2229.3|2227.8|2226.6|181
1689167700000|2023-07-12 13:15:00|2230|2228.8|2231.3|2230.1|2232.3|2231.1|2230|2228.8|266
1689168000000|2023-07-12 13:20:00|2231|2229.8|2229.8|2228.6|2231|2229.8|2228.3|2227.1|73
1689168300000|2023-07-12 13:25:00|2229.5|2228.3|2230|2228.8|2230.8|2229.6|2229.3|2228.1|115
1689168600000|2023-07-12 13:30:00|2229.8|2228.6|2228.8|2227.6|2229.8|2228.6|2227.8|2226.6|241
1689168900000|2023-07-12 13:35:00|2229|2227.8|2227.3|2226.1|2229.3|2228.1|2227.3|2226.1|176
1689169200000|2023-07-12 13:40:00|2226.8|2225.6|2227.8|2226.6|2228.3|2227.1|2225.3|2224.1|156
1689169500000|2023-07-12 13:45:00|2227.3|2226.1|2227.8|2226.6|2228.8|2227.6|2226.5|2225.3|179
1689169800000|2023-07-12 13:50:00|2228|2226.8|2226.8|2225.6|2229.3|2228.1|2226.8|2225.6|112
1689170100000|2023-07-12 13:55:00|2226.5|2225.3|2228.8|2227.6|2228.8|2227.6|2226.3|2225.1|122
1689170400000|2023-07-12 14:00:00|2228.5|2227.3|2229|2227.8|2229.5|2228.3|2227.5|2226.3|233
1689170700000|2023-07-12 14:05:00|2228.8|2227.6|2228|2226.8|2229.3|2228.1|2226.3|2225.1|254
1689171000000|2023-07-12 14:10:00|2228.3|2227.1|2229.3|2228.1|2229.8|2228.6|2226.8|2225.6|454
1689171300000|2023-07-12 14:15:00|2229.5|2228.3|2229.8|2228.6|2230.5|2229.3|2228.8|2227.6|87
1689171600000|2023-07-12 14:20:00|2229.5|2228.3|2229.8|2228.6|2230.3|2229.1|2228.8|2227.6|96
1689171900000|2023-07-12 14:25:00|2230.3|2229.1|2232.8|2231.6|2232.8|2231.6|2230.3|2229.1|165
1689172200000|2023-07-12 14:30:00|2233.3|2232.1|2233.3|2232.1|2233.8|2232.6|2232.3|2231.1|232
1689172500000|2023-07-12 14:35:00|2233.5|2232.3|2234.3|2233.1|2234.3|2233.1|2232.8|2231.6|123
1689172800000|2023-07-12 14:40:00|2233.8|2232.6|2234.8|2233.6|2234.8|2233.6|2233.8|2232.6|341
1689173100000|2023-07-12 14:45:00|2235.3|2234.1|2235.8|2234.6|2236.3|2235.1|2234.8|2233.6|285
1689173400000|2023-07-12 14:50:00|2236.3|2235.1|2235.8|2234.6|2237.8|2236.6|2235.8|2234.6|207
1689173700000|2023-07-12 14:55:00|2236|2234.8|2236.3|2235.1|2236.8|2235.6|2235.8|2234.6|365
1689174000000|2023-07-12 15:00:00|2236.8|2235.6|2236.3|2235.1|2236.8|2235.6|2235.8|2234.6|310
1689174300000|2023-07-12 15:05:00|2236|2234.8|2236.3|2235.1|2236.5|2235.3|2235.8|2234.6|135
1689174600000|2023-07-12 15:10:00|2236.8|2235.6|2238.3|2237.1|2238.3|2237.1|2236.3|2235.1|125
1689174900000|2023-07-12 15:15:00|2237.8|2236.6|2238.8|2237.6|2239.3|2238.1|2237.3|2236.1|384
1689175200000|2023-07-12 15:20:00|2238.5|2237.3|2240.3|2239.1|2240.3|2239.1|2238.3|2237.1|174
1689175500000|2023-07-12 15:25:00|2239.8|2238.6|2238.8|2237.6|2239.8|2238.6|2238.3|2237.1|217
1689175800000|2023-07-12 15:30:00|2239.3|2238.1|2238.8|2237.6|2239.3|2238.1|2238|2236.8|188
1689176100000|2023-07-12 15:35:00|2239.3|2238.1|2235.3|2234.1|2239.3|2238.1|2235|2233.8|247
1689176400000|2023-07-12 15:40:00|2235|2233.8|2230.8|2229.6|2235|2233.8|2229.8|2228.6|451
1689176700000|2023-07-12 15:45:00|2230.5|2229.3|2230.3|2229.1|2231.3|2230.1|2229.5|2228.3|150
1689177000000|2023-07-12 15:50:00|2229.8|2228.6|2227.8|2226.6|2230.3|2229.1|2227.8|2226.6|214
1689177300000|2023-07-12 15:55:00|2227.3|2226.1|2226.8|2225.6|2228.3|2227.1|2226.8|2225.6|224
1689177600000|2023-07-12 16:00:00|2227.3|2226.1|2226.8|2225.6|2228|2226.8|2225.8|2224.6|97
1689177900000|2023-07-12 16:05:00|2226.5|2225.3|2226.3|2225.1|2227.3|2226.1|2226.3|2225.1|111
1689178200000|2023-07-12 16:10:00|2225.8|2224.6|2226.8|2225.6|2227.8|2226.6|2225.3|2224.1|137
1689178500000|2023-07-12 16:15:00|2227.3|2226.1|2226.3|2225.1|2227.3|2226.1|2225.8|2224.6|77
1689178800000|2023-07-12 16:20:00|2225.8|2224.6|2227.3|2226.1|2227.8|2226.6|2225.8|2224.6|158
1689179100000|2023-07-12 16:25:00|2227.5|2226.3|2227.3|2226.1|2227.8|2226.6|2226.8|2225.6|108
1689179400000|2023-07-12 16:30:00|2227|2225.8|2228.3|2227.1|2228.3|2227.1|2227|2225.8|116
1689179700000|2023-07-12 16:35:00|2228.5|2227.3|2228.3|2227.1|2228.5|2227.3|2227.3|2226.1|92
1689180000000|2023-07-12 16:40:00|2228|2226.8|2229.3|2228.1|2229.8|2228.6|2228|2226.8|56
1689180300000|2023-07-12 16:45:00|2228.8|2227.6|2230|2228.8|2230.3|2229.1|2228.8|2227.6|44
1689180600000|2023-07-12 16:50:00|2229.8|2228.6|2229.8|2228.6|2230.3|2229.1|2229.3|2228.1|23
1689180900000|2023-07-12 16:55:00|2230|2228.8|2229.3|2228.1|2230|2228.8|2228.8|2227.6|110
1689181200000|2023-07-12 17:00:00|2229.5|2228.3|2228.8|2227.6|2229.8|2228.6|2228.5|2227.3|24
1689181500000|2023-07-12 17:05:00|2228.3|2227.1|2228|2226.8|2228.8|2227.6|2227.8|2226.6|58
1689181800000|2023-07-12 17:10:00|2228.3|2227.1|2228.5|2227.3|2228.8|2227.6|2227.8|2226.6|63
1689182100000|2023-07-12 17:15:00|2228.8|2227.6|2230.3|2229.1|2230.3|2229.1|2228.8|2227.6|119
1689182400000|2023-07-12 17:20:00|2229.8|2228.6|2230.3|2229.1|2230.3|2229.1|2229.5|2228.3|18
1689182700000|2023-07-12 17:25:00|2230.5|2229.3|2230.8|2229.6|2231.3|2230.1|2230.3|2229.1|84
1689183000000|2023-07-12 17:30:00|2231|2229.8|2230.8|2229.6|2231.8|2230.6|2230.8|2229.6|64
1689183300000|2023-07-12 17:35:00|2231.3|2230.1|2231.3|2230.1|2231.3|2230.1|2230.8|2229.6|31
1689183600000|2023-07-12 17:40:00|2231.5|2230.3|2230.8|2229.6|2231.8|2230.6|2230.3|2229.1|52
1689183900000|2023-07-12 17:45:00|2230.3|2229.1|2229.5|2228.3|2230.8|2229.6|2229.3|2228.1|87
1689184200000|2023-07-12 17:50:00|2229.8|2228.6|2229.3|2228.1|2230.3|2229.1|2229.3|2228.1|107
1689184500000|2023-07-12 17:55:00|2229.8|2228.6|2229.3|2228.1|2229.8|2228.6|2229.3|2228.1|75
1689184800000|2023-07-12 18:00:00|2228.8|2227.6|2228.8|2227.6|2229.3|2228.1|2228.5|2227.3|48
1689185100000|2023-07-12 18:05:00|2229|2227.8|2229.8|2228.6|2229.8|2228.6|2228.3|2227.1|58
1689185400000|2023-07-12 18:10:00|2229.3|2228.1|2230.5|2229.3|2230.8|2229.6|2229.3|2228.1|33
1689185700000|2023-07-12 18:15:00|2230.8|2229.6|2230.3|2229.1|2230.8|2229.6|2229.8|2228.6|19
1689186000000|2023-07-12 18:20:00|2229.8|2228.6|2230.3|2229.1|2230.5|2229.3|2229.8|2228.6|16
1689186300000|2023-07-12 18:25:00|2230.8|2229.6|2230.8|2229.6|2231|2229.8|2230.3|2229.1|14
1689186600000|2023-07-12 18:30:00|2231.3|2230.1|2231.3|2230.1|2231.3|2230.1|2231.3|2230.1|18
1689186900000|2023-07-12 18:35:00|2231.8|2230.6|2230.8|2229.6|2231.8|2230.6|2230.8|2229.6|69
1689187200000|2023-07-12 18:40:00|2230.3|2229.1|2230.3|2229.1|2230.8|2229.6|2229.8|2228.6|111
1689187500000|2023-07-12 18:45:00|2230|2228.8|2229.8|2228.6|2230.3|2229.1|2229.3|2228.1|51
1689187800000|2023-07-12 18:50:00|2229.3|2228.1|2229.3|2228.1|2229.3|2228.1|2228.8|2227.6|36
1689188100000|2023-07-12 18:55:00|2228.8|2227.6|2229.3|2228.1|2229.3|2228.1|2228.8|2227.6|12
1689188400000|2023-07-12 19:00:00|2229|2227.8|2228.8|2227.6|2229.3|2228.1|2228.3|2227.1|45
1689188700000|2023-07-12 19:05:00|2228.5|2227.3|2228.8|2227.6|2228.8|2227.6|2228.3|2227.1|25
1689189000000|2023-07-12 19:10:00|2228.5|2227.3|2228.8|2227.6|2228.8|2227.6|2228.3|2227.1|45
1689189300000|2023-07-12 19:15:00|2228.3|2227.1|2227.8|2226.6|2228.8|2227.6|2227.8|2226.6|65
1689189600000|2023-07-12 19:20:00|2227.3|2226.1|2226.3|2225.1|2227.5|2226.3|2226|2224.8|147
1689189900000|2023-07-12 19:25:00|2225.8|2224.6|2226.8|2225.6|2226.8|2225.6|2225.3|2224.1|116
1689190200000|2023-07-12 19:30:00|2227|2225.8|2227.3|2226.1|2227.8|2226.6|2226.8|2225.6|44
1689190500000|2023-07-12 19:35:00|2226.8|2225.6|2225.8|2224.6|2227.3|2226.1|2225.8|2224.6|172
1689190800000|2023-07-12 19:40:00|2225.3|2224.1|2225.3|2224.1|2226.3|2225.1|2225.3|2224.1|153
1689191100000|2023-07-12 19:45:00|2225.8|2224.6|2226.3|2225.1|2226.5|2225.3|2225.3|2224.1|133
1689191400000|2023-07-12 19:50:00|2225.8|2224.6|2227.3|2226.1|2227.8|2226.6|2225.8|2224.6|116
1689191700000|2023-07-12 19:55:00|2227|2225.8|2228.3|2227.1|2228.3|2227.1|2226.8|2225.6|179
1689192000000|2023-07-12 20:00:00|2228.8|2227.6|2229.3|2228.1|2229.3|2228.1|2228.8|2227.6|91
1689192300000|2023-07-12 20:05:00|2229.8|2228.6|2229.8|2228.6|2230.3|2229.1|2228.8|2227.6|179
1689192600000|2023-07-12 20:10:00|2229.3|2228.1|2228.8|2227.6|2229.8|2228.6|2228.8|2227.6|163
1689192900000|2023-07-12 20:15:00|2229.3|2228.1|2229.8|2228.6|2229.8|2228.6|2228.8|2227.6|51
1689193200000|2023-07-12 20:20:00|2229.3|2228.1|2228.8|2227.6|2229.3|2228.1|2228.8|2227.6|25
1689193500000|2023-07-12 20:25:00|2229|2227.8|2229|2227.8|2229.8|2228.6|2228.8|2227.6|107
1689193800000|2023-07-12 20:30:00|2229.3|2228.1|2227.8|2226.6|2229.3|2228.1|2227.8|2226.6|26
1689194100000|2023-07-12 20:35:00|2228|2226.8|2228.3|2227.1|2228.3|2227.1|2227.3|2226.1|52
1689194400000|2023-07-12 20:40:00|2228|2226.8|2227.5|2226.3|2228|2226.8|2227.5|2226.3|9
1689194700000|2023-07-12 20:45:00|2227.3|2226.1|2227.3|2226.1|2227.5|2226.3|2227.3|2226.1|37
1689195000000|2023-07-12 20:50:00|2227.5|2226.3|2228.8|2226.8|2228.9|2226.9|2227.3|2226.1|16
1689195300000|2023-07-12 20:55:00|2228.6|2226.6|2228.7|2226.7|2229|2227|2228.2|2226.2|0
1689195600000|2023-07-12 21:00:00|2228.8|2226.8|2228.7|2226.7|2228.8|2226.8|2228.7|2226.7|2
1689195900000|2023-07-12 21:05:00|2228.8|2226.8|2228.9|2226.9|2229|2227|2228.7|2226.7|0
1689196200000|2023-07-12 21:10:00|2228.8|2226.8|2228.6|2226.6|2228.8|2226.8|2228.6|2226.6|0
1689196800000|2023-07-12 21:20:00|2228.5|2226.5|2228.5|2226.5|2228.5|2226.5|2228.5|2226.5|0
1689197700000|2023-07-12 21:35:00|2228.6|2226.6|2228.6|2226.6|2228.6|2226.6|2228.5|2226.5|0
1689198000000|2023-07-12 21:40:00|2228.7|2226.7|2228.6|2226.6|2228.7|2226.7|2228.6|2226.6|0
1689199200000|2023-07-12 22:00:00|2228.8|2226.8|2230.3|2228.3|2230.3|2228.3|2228.6|2226.6|0
1689199500000|2023-07-12 22:05:00|2230.5|2228.5|2230.9|2228.9|2231|2229|2230.3|2228.3|0
1689199800000|2023-07-12 22:10:00|2231|2229|2231.6|2229.6|2231.6|2229.6|2231|2229|0
1689200100000|2023-07-12 22:15:00|2231.5|2229.5|2231.8|2229.8|2231.8|2229.8|2231.2|2229.2|0
1689200400000|2023-07-12 22:20:00|2232.1|2230.1|2232.8|2230.8|2232.8|2230.8|2232.1|2230.1|0
1689200700000|2023-07-12 22:25:00|2233|2231|2232.8|2230.8|2233|2231|2232.8|2230.8|0
1689201000000|2023-07-12 22:30:00|2233.1|2231.1|2233.1|2231.1|2233.1|2231.1|2233.1|2231.1|0
1689201300000|2023-07-12 22:35:00|2233.2|2231.2|2233.3|2231.3|2233.3|2231.3|2233.1|2231.1|0
1689201600000|2023-07-12 22:40:00|2233.7|2231.7|2233.9|2231.9|2234.2|2232.2|2233.7|2231.7|0
1689201900000|2023-07-12 22:45:00|2233.7|2231.7|2233.6|2231.6|2233.7|2231.7|2233.6|2231.6|0
1689202200000|2023-07-12 22:50:00|2233.7|2231.7|2232.5|2230.5|2233.7|2231.7|2232.3|2230.3|0
1689202500000|2023-07-12 22:55:00|2232.3|2230.3|2232.8|2230.8|2233|2231|2232.2|2230.2|0
1689202800000|2023-07-12 23:00:00|2233|2231|2233.4|2231.4|2233.9|2231.9|2233|2231|0
1689203100000|2023-07-12 23:05:00|2233.3|2231.3|2233.1|2231.1|2233.3|2231.3|2232.8|2230.8|0
1689203400000|2023-07-12 23:10:00|2233.3|2231.3|2232.4|2230.4|2233.3|2231.3|2232.3|2230.3|0
1689203700000|2023-07-12 23:15:00|2232.2|2230.2|2232.4|2230.4|2232.7|2230.7|2231.4|2229.4|0
1689204000000|2023-07-12 23:20:00|2231.9|2229.9|2232.1|2230.1|2232.2|2230.2|2231.8|2229.8|0
1689204300000|2023-07-12 23:25:00|2232.4|2230.4|2232.5|2230.5|2232.5|2230.5|2232.1|2230.1|0
1689204600000|2023-07-12 23:30:00|2232.4|2230.4|2235.5|2233.5|2236.7|2234.7|2232.2|2230.2|0
1689204900000|2023-07-12 23:35:00|2235.7|2233.7|2237.1|2235.1|2237.3|2235.3|2235.7|2233.7|0
1689205200000|2023-07-12 23:40:00|2237.3|2235.3|2238.2|2236.2|2238.9|2236.9|2235.2|2233.2|0
1689205500000|2023-07-12 23:45:00|2238.1|2236.1|2232.8|2231.6|2238.1|2236.1|2231.3|2230.1|942
1689205800000|2023-07-12 23:50:00|2233|2231.8|2231.3|2230.1|2233|2231.8|2230.8|2229.6|294
1689206100000|2023-07-12 23:55:00|2230.8|2229.6|2231.3|2230.1|2232|2230.8|2230.8|2229.6|276
1689206400000|2023-07-13 00:00:00|2231.1|2230.3|2226.6|2225.8|2231.8|2231|2225.1|2224.3|2177
1689206700000|2023-07-13 00:05:00|2226.3|2225.5|2221.8|2221|2226.3|2225.5|2221.6|2220.8|1103
1689207000000|2023-07-13 00:10:00|2221.6|2220.8|2220.1|2219.3|2221.6|2220.8|2218.6|2217.8|917
1689207300000|2023-07-13 00:15:00|2219.6|2218.8|2219.1|2218.3|2221.1|2220.3|2218.6|2217.8|708
1689207600000|2023-07-13 00:20:00|2219.6|2218.8|2218.1|2217.3|2220.6|2219.8|2218.1|2217.3|1015
1689207900000|2023-07-13 00:25:00|2218.6|2217.8|2224.6|2223.8|2224.6|2223.8|2218.6|2217.8|970
1689208200000|2023-07-13 00:30:00|2224.8|2224|2229.1|2228.3|2229.1|2228.3|2224.6|2223.8|1054
1689208500000|2023-07-13 00:35:00|2228.6|2227.8|2230.6|2229.8|2231.1|2230.3|2228.6|2227.8|962
1689208800000|2023-07-13 00:40:00|2231.1|2230.3|2232.1|2231.3|2233.1|2232.3|2230.3|2229.5|456
1689209100000|2023-07-13 00:45:00|2232.6|2231.8|2234.6|2233.8|2234.8|2234|2232.6|2231.8|700
1689209400000|2023-07-13 00:50:00|2234.1|2233.3|2233.1|2232.3|2234.1|2233.3|2232.6|2231.8|953
1689209700000|2023-07-13 00:55:00|2232.6|2231.8|2235.1|2234.3|2235.1|2234.3|2231.1|2230.3|550
1689210000000|2023-07-13 01:00:00|2234.6|2233.8|2234.1|2233.3|2234.6|2233.8|2232.1|2231.3|591
1689210300000|2023-07-13 01:05:00|2234.6|2233.8|2234.6|2233.8|2235.8|2235|2234.1|2233.3|693
1689210600000|2023-07-13 01:10:00|2235.1|2234.3|2235.6|2234.8|2236.6|2235.8|2235.1|2234.3|995
1689210900000|2023-07-13 01:15:00|2236.1|2235.3|2239.6|2238.8|2239.6|2238.8|2235.1|2234.3|882
1689211200000|2023-07-13 01:20:00|2239.3|2238.5|2240.1|2239.3|2240.6|2239.8|2239.1|2238.3|532
1689211500000|2023-07-13 01:25:00|2240.3|2239.5|2239.6|2238.8|2241.1|2240.3|2239.6|2238.8|666
1689211800000|2023-07-13 01:30:00|2240.1|2239.3|2240.1|2239.3|2241.6|2240.8|2240.1|2239.3|683
1689212100000|2023-07-13 01:35:00|2240.8|2240|2241.1|2240.3|2242.1|2241.3|2240.3|2239.5|461
1689212400000|2023-07-13 01:40:00|2240.6|2239.8|2239.1|2238.3|2240.6|2239.8|2238.6|2237.8|400
1689212700000|2023-07-13 01:45:00|2239.6|2238.8|2241.1|2240.3|2242.1|2241.3|2239.1|2238.3|465
1689213000000|2023-07-13 01:50:00|2241.3|2240.5|2242.1|2241.3|2242.6|2241.8|2241.1|2240.3|689
1689213300000|2023-07-13 01:55:00|2241.6|2240.8|2240.1|2239.3|2241.6|2240.8|2240.1|2239.3|402
1689213600000|2023-07-13 02:00:00|2239.8|2239|2240.6|2239.8|2241.6|2240.8|2239.6|2238.8|316
1689213900000|2023-07-13 02:05:00|2241.6|2240.8|2241.6|2240.8|2241.6|2240.8|2240.1|2239.3|630
1689214200000|2023-07-13 02:10:00|2241.8|2241|2242.6|2241.8|2243.1|2242.3|2240.6|2239.8|685
1689214500000|2023-07-13 02:15:00|2243.1|2242.3|2242.6|2241.8|2243.1|2242.3|2242.1|2241.3|363
1689214800000|2023-07-13 02:20:00|2242.1|2241.3|2242.6|2241.8|2243.1|2242.3|2242.1|2241.3|273
1689215100000|2023-07-13 02:25:00|2243.1|2242.3|2243.6|2242.8|2243.8|2243|2242.6|2241.8|444
1689215400000|2023-07-13 02:30:00|2243.1|2242.3|2241.6|2240.8|2243.1|2242.3|2241.6|2240.8|250
1689215700000|2023-07-13 02:35:00|2242.1|2241.3|2241.6|2240.8|2242.1|2241.3|2241.6|2240.8|133
1689216000000|2023-07-13 02:40:00|2241.1|2240.3|2241.1|2240.3|2241.1|2240.3|2240.6|2239.8|114
1689216300000|2023-07-13 02:45:00|2240.6|2239.8|2240.1|2239.3|2240.6|2239.8|2240.1|2239.3|188
1689216600000|2023-07-13 02:50:00|2240.6|2239.8|2240.6|2239.8|2241.1|2240.3|2240.1|2239.3|236
1689216900000|2023-07-13 02:55:00|2240.8|2240|2241.6|2240.8|2241.6|2240.8|2240.6|2239.8|178
1689217200000|2023-07-13 03:00:00|2241.1|2240.3|2241.6|2240.8|2241.8|2241|2241.1|2240.3|211
1689217500000|2023-07-13 03:05:00|2241.1|2240.3|2240.6|2239.8|2241.6|2240.8|2240.6|2239.8|204
1689217800000|2023-07-13 03:10:00|2241.1|2240.3|2244.1|2243.3|2245.1|2244.3|2241.1|2240.3|669
1689218100000|2023-07-13 03:15:00|2244.6|2243.8|2244.1|2243.3|2244.6|2243.8|2243.6|2242.8|369
1689218400000|2023-07-13 03:20:00|2244.3|2243.5|2244.1|2243.3|2244.6|2243.8|2244.1|2243.3|194
1689218700000|2023-07-13 03:25:00|2244.6|2243.8|2245.1|2244.3|2245.1|2244.3|2244.6|2243.8|283
1689219000000|2023-07-13 03:30:00|2244.6|2243.8|2246.6|2245.8|2248.1|2247.3|2244.6|2243.8|1424
1689219300000|2023-07-13 03:35:00|2246.3|2245.5|2245.6|2244.8|2247.6|2246.8|2245.6|2244.8|691
1689219600000|2023-07-13 03:40:00|2245.1|2244.3|2245.6|2244.8|2246.1|2245.3|2245.1|2244.3|965
1689219900000|2023-07-13 03:45:00|2245.8|2245|2247.1|2246.3|2247.1|2246.3|2245.6|2244.8|445
1689220200000|2023-07-13 03:50:00|2247.3|2246.5|2248.6|2247.8|2249.1|2248.3|2247.1|2246.3|278
1689220500000|2023-07-13 03:55:00|2249.1|2248.3|2249.6|2248.8|2250.6|2249.8|2248.6|2247.8|594
1689220800000|2023-07-13 04:00:00|2250.1|2249.3|2248.6|2247.8|2250.1|2249.3|2248.1|2247.3|476
1689221100000|2023-07-13 04:05:00|2249.1|2248.3|2247.6|2246.8|2249.1|2248.3|2247.1|2246.3|229
1689221400000|2023-07-13 04:10:00|2248.1|2247.3|2248.1|2247.3|2249.1|2248.3|2247.6|2246.8|436
1689221700000|2023-07-13 04:15:00|2248.6|2247.8|2247.1|2246.3|2248.6|2247.8|2246.6|2245.8|255
1689222000000|2023-07-13 04:20:00|2246.6|2245.8|2245.6|2244.8|2247.1|2246.3|2245.6|2244.8|394
1689222300000|2023-07-13 04:25:00|2245.3|2244.5|2244.8|2244|2245.6|2244.8|2244.6|2243.8|499
1689222600000|2023-07-13 04:30:00|2245.1|2244.3|2244.1|2243.3|2245.1|2244.3|2243.6|2242.8|390
1689222900000|2023-07-13 04:35:00|2243.6|2242.8|2243.1|2242.3|2243.6|2242.8|2242.6|2241.8|431
1689223200000|2023-07-13 04:40:00|2242.6|2241.8|2242.1|2241.3|2242.6|2241.8|2241.1|2240.3|517
1689223500000|2023-07-13 04:45:00|2242.6|2241.8|2243.1|2242.3|2243.6|2242.8|2241.6|2240.8|364
1689223800000|2023-07-13 04:50:00|2243.3|2242.5|2242.8|2242|2243.6|2242.8|2242.6|2241.8|266
1689224100000|2023-07-13 04:55:00|2243.1|2242.3|2241.6|2240.8|2243.1|2242.3|2241.1|2240.3|279
1689224400000|2023-07-13 05:00:00|2241.8|2241|2243.1|2242.3|2243.6|2242.8|2241.6|2240.8|370
1689224700000|2023-07-13 05:05:00|2243.6|2242.8|2243.6|2242.8|2243.6|2242.8|2243.1|2242.3|286
1689225000000|2023-07-13 05:10:00|2243.1|2242.3|2242.1|2241.3|2243.6|2242.8|2242.1|2241.3|304
1689225300000|2023-07-13 05:15:00|2242.6|2241.8|2243.6|2242.8|2244.1|2243.3|2242.6|2241.8|277
1689225600000|2023-07-13 05:20:00|2244.1|2243.3|2244.1|2243.3|2244.6|2243.8|2243.6|2242.8|352
1689225900000|2023-07-13 05:25:00|2243.6|2242.8|2243.1|2242.3|2244.1|2243.3|2243.1|2242.3|439
1689226200000|2023-07-13 05:30:00|2243.6|2242.8|2242.1|2241.3|2243.6|2242.8|2242.1|2241.3|397
1689226500000|2023-07-13 05:35:00|2241.8|2241|2242.6|2241.8|2243.1|2242.3|2241.6|2240.8|521
1689226800000|2023-07-13 05:40:00|2243.1|2242.3|2244.6|2243.8|2244.6|2243.8|2243.1|2242.3|590
1689227100000|2023-07-13 05:45:00|2244.1|2243.3|2244.6|2243.8|2244.6|2243.8|2243.6|2242.8|634
1689227400000|2023-07-13 05:50:00|2244.1|2243.3|2244.1|2243.3|2244.6|2243.8|2243.6|2242.8|729
1689227700000|2023-07-13 05:55:00|2244.6|2243.8|2243.1|2242.3|2245.1|2244.3|2243.1|2242.3|2687
1689228000000|2023-07-13 06:00:00|2243.6|2242.8|2242.6|2241.8|2244.1|2243.3|2241.1|2240.3|3370
1689228300000|2023-07-13 06:05:00|2242.8|2242|2243.2|2241.2|2243.2|2242.3|2241.1|2240.3|1319
1689228600000|2023-07-13 06:10:00|2243|2241|2244.1|2242.1|2245.4|2243.4|2243|2241|4
1689228900000|2023-07-13 06:15:00|2244|2242|2244.6|2242.6|2244.9|2242.9|2243.8|2241.8|498
1689229200000|2023-07-13 06:20:00|2244.4|2242.4|2244|2242|2244.4|2242.4|2243.7|2241.7|0
1689229500000|2023-07-13 06:25:00|2243.9|2241.9|2242.8|2240.8|2244|2242|2242.8|2240.8|0
1689229800000|2023-07-13 06:30:00|2242.9|2240.9|2242.5|2240.5|2243.1|2241.1|2242.5|2240.5|0
1689230100000|2023-07-13 06:35:00|2242.6|2240.6|2242.2|2240.2|2242.8|2240.8|2241.9|2239.9|0
1689230400000|2023-07-13 06:40:00|2241.9|2239.9|2241.9|2239.9|2242.4|2240.4|2241.5|2239.5|0
1689230700000|2023-07-13 06:45:00|2241.6|2239.6|2241|2239|2241.6|2239.6|2241|2239|0
1689231000000|2023-07-13 06:50:00|2240.7|2238.7|2240.6|2238.6|2240.7|2238.7|2238.9|2236.9|0
1689231300000|2023-07-13 06:55:00|2240.7|2238.7|2242.4|2240.4|2242.8|2240.8|2240.7|2238.7|0
1689231600000|2023-07-13 07:00:00|2242.5|2240.5|2240.6|2238.6|2242.5|2240.5|2240.4|2238.4|0
1689231900000|2023-07-13 07:05:00|2240.4|2238.4|2240.3|2238.3|2240.8|2238.8|2240|2238|0
1689232200000|2023-07-13 07:10:00|2240.4|2238.4|2241.3|2239.3|2242.4|2240.4|2240.2|2238.2|0
1689232500000|2023-07-13 07:15:00|2241.2|2239.2|2241.6|2239.6|2242|2240|2240.3|2238.3|0
1689232800000|2023-07-13 07:20:00|2241.4|2239.4|2242.2|2240.2|2242.2|2240.2|2240.9|2238.9|0
1689233100000|2023-07-13 07:25:00|2242.1|2240.1|2243.9|2241.9|2244.5|2242.5|2241.8|2239.8|0
1689233400000|2023-07-13 07:30:00|2243.8|2241.8|2242.3|2241.1|2243.8|2242.6|2241.3|2240.1|506
1689233700000|2023-07-13 07:35:00|2242|2240.8|2244.3|2243.1|2245.3|2244.1|2242|2240.8|250
1689234000000|2023-07-13 07:40:00|2244.8|2243.6|2244.3|2243.1|2244.8|2243.6|2243.3|2242.1|145
1689234300000|2023-07-13 07:45:00|2244.8|2243.6|2245.3|2244.1|2246.3|2245.1|2244.8|2243.6|230
1689234600000|2023-07-13 07:50:00|2245.8|2244.6|2247.3|2246.1|2247.3|2246.1|2245.5|2244.3|152
1689234900000|2023-07-13 07:55:00|2247.8|2246.6|2247.3|2246.1|2247.8|2246.6|2246.3|2245.1|217
1689235200000|2023-07-13 08:00:00|2246.8|2245.6|2245.8|2244.6|2247.3|2246.1|2245.8|2244.6|99
1689235500000|2023-07-13 08:05:00|2245.3|2244.1|2246.8|2245.6|2247.3|2246.1|2245.3|2244.1|96
1689235800000|2023-07-13 08:10:00|2246.3|2245.1|2247.3|2246.1|2248.3|2247.1|2246.3|2245.1|254
1689236100000|2023-07-13 08:15:00|2246.8|2245.6|2246.8|2245.6|2247.3|2246.1|2246.8|2245.6|39
1689236400000|2023-07-13 08:20:00|2247.3|2246.1|2248.8|2247.6|2248.8|2247.6|2247.3|2246.1|160
1689236700000|2023-07-13 08:25:00|2249.3|2248.1|2248.8|2247.6|2249.8|2248.6|2248.3|2247.1|182
1689237000000|2023-07-13 08:30:00|2248.5|2247.3|2249.8|2248.6|2249.8|2248.6|2247.8|2246.6|250
1689237300000|2023-07-13 08:35:00|2249.3|2248.1|2249.3|2248.1|2250.3|2249.1|2248.8|2247.6|150
1689237600000|2023-07-13 08:40:00|2249.8|2248.6|2249.3|2248.1|2249.8|2248.6|2248.5|2247.3|43
1689237900000|2023-07-13 08:45:00|2249.8|2248.6|2248.8|2247.6|2249.8|2248.6|2248.3|2247.1|118
1689238200000|2023-07-13 08:50:00|2249|2247.8|2249.8|2248.6|2249.8|2248.6|2248.8|2247.6|30
1689238500000|2023-07-13 08:55:00|2249.3|2248.1|2249.3|2248.1|2249.8|2248.6|2248.5|2247.3|88
1689238800000|2023-07-13 09:00:00|2249.5|2248.3|2251.3|2250.1|2252.3|2251.1|2249.5|2248.3|227
1689239100000|2023-07-13 09:05:00|2250.8|2249.6|2251.3|2250.1|2251.8|2250.6|2250.8|2249.6|87
1689239400000|2023-07-13 09:10:00|2251|2249.8|2252.3|2251.1|2252.3|2251.1|2250.8|2249.6|73
1689239700000|2023-07-13 09:15:00|2252.5|2251.3|2252.8|2251.6|2253|2251.8|2252|2250.8|119
1689240000000|2023-07-13 09:20:00|2253.3|2252.1|2252.8|2251.6|2253.8|2252.6|2252.5|2251.3|81
1689240300000|2023-07-13 09:25:00|2252.5|2251.3|2253.3|2252.1|2253.8|2252.6|2252.3|2251.1|100
1689240600000|2023-07-13 09:30:00|2253.5|2252.3|2252.8|2251.6|2253.8|2252.6|2252.3|2251.1|50
1689240900000|2023-07-13 09:35:00|2252.5|2251.3|2251.8|2250.6|2252.8|2251.6|2251.8|2250.6|83
1689241200000|2023-07-13 09:40:00|2252.3|2251.1|2251.3|2250.1|2252.3|2251.1|2251.3|2250.1|133
1689241500000|2023-07-13 09:45:00|2250.8|2249.6|2249.8|2248.6|2250.8|2249.6|2249.8|2248.6|182
1689241800000|2023-07-13 09:50:00|2250.3|2249.1|2250.3|2249.1|2250.3|2249.1|2249.8|2248.6|17
1689242100000|2023-07-13 09:55:00|2249.8|2248.6|2250.3|2249.1|2250.3|2249.1|2249.8|2248.6|30
1689242400000|2023-07-13 10:00:00|2250.8|2249.6|2249.8|2248.6|2250.8|2249.6|2249.3|2248.1|115
1689242700000|2023-07-13 10:05:00|2250.3|2249.1|2249.8|2248.6|2250.8|2249.6|2249.3|2248.1|141
1689243000000|2023-07-13 10:10:00|2249.5|2248.3|2250.3|2249.1|2250.8|2249.6|2249.3|2248.1|23
1689243300000|2023-07-13 10:15:00|2250|2248.8|2250.8|2249.6|2250.8|2249.6|2250|2248.8|25
1689243600000|2023-07-13 10:20:00|2251.3|2250.1|2250.3|2249.1|2251.3|2250.1|2250.3|2249.1|54
1689243900000|2023-07-13 10:25:00|2249.8|2248.6|2250.8|2249.6|2250.8|2249.6|2249.8|2248.6|61
1689244200000|2023-07-13 10:30:00|2250.5|2249.3|2250.8|2249.6|2251.3|2250.1|2250.3|2249.1|43
1689244500000|2023-07-13 10:35:00|2250.5|2249.3|2251.3|2250.1|2251.3|2250.1|2250.3|2249.1|27
1689244800000|2023-07-13 10:40:00|2251.8|2250.6|2251.8|2250.6|2252|2250.8|2251.3|2250.1|10
1689245100000|2023-07-13 10:45:00|2252|2250.8|2252.3|2251.1|2252.3|2251.1|2251.8|2250.6|34
1689245400000|2023-07-13 10:50:00|2252.5|2251.3|2252.3|2251.1|2252.8|2251.6|2252.3|2251.1|15
1689245700000|2023-07-13 10:55:00|2251.8|2250.6|2251.3|2250.1|2252.3|2251.1|2251|2249.8|42
1689246000000|2023-07-13 11:00:00|2251.5|2250.3|2252.3|2251.1|2252.8|2251.6|2251.5|2250.3|214
1689246300000|2023-07-13 11:05:00|2251.8|2250.6|2251.3|2250.1|2252.3|2251.1|2251.3|2250.1|31
1689246600000|2023-07-13 11:10:00|2251.5|2250.3|2250.8|2249.6|2251.8|2250.6|2250.3|2249.1|65
1689246900000|2023-07-13 11:15:00|2251.3|2250.1|2251.3|2250.1|2251.8|2250.6|2250.8|2249.6|44
1689247200000|2023-07-13 11:20:00|2251.8|2250.6|2251.5|2250.3|2252.3|2251.1|2250.3|2249.1|356
1689247500000|2023-07-13 11:25:00|2251.8|2250.6|2251.5|2250.3|2252.3|2251.1|2251.3|2250.1|144
1689247800000|2023-07-13 11:30:00|2251.8|2250.6|2252.8|2251.6|2253|2251.8|2251.5|2250.3|154
1689248100000|2023-07-13 11:35:00|2253|2251.8|2252.8|2251.6|2253.8|2252.6|2252.3|2251.1|105
1689248400000|2023-07-13 11:40:00|2252.3|2251.1|2252.8|2251.6|2253.3|2252.1|2251.8|2250.6|26
1689248700000|2023-07-13 11:45:00|2253|2251.8|2253.8|2252.6|2253.8|2252.6|2253|2251.8|116
1689249000000|2023-07-13 11:50:00|2253.5|2252.3|2254.8|2253.6|2254.8|2253.6|2253.3|2252.1|216
1689249300000|2023-07-13 11:55:00|2255.3|2254.1|2255.8|2254.6|2255.8|2254.6|2254.3|2253.1|371
1689249600000|2023-07-13 12:00:00|2256.3|2255.1|2255.3|2254.1|2256.3|2255.1|2254.8|2253.6|261
1689249900000|2023-07-13 12:05:00|2255|2253.8|2254.3|2253.1|2255.3|2254.1|2253.8|2252.6|121
1689250200000|2023-07-13 12:10:00|2254.8|2253.6|2254.3|2253.1|2255.8|2254.6|2254.3|2253.1|125
1689250500000|2023-07-13 12:15:00|2254.5|2253.3|2254.3|2253.1|2254.5|2253.3|2254|2252.8|57
1689250800000|2023-07-13 12:20:00|2254|2252.8|2254.3|2253.1|2254.8|2253.6|2253.3|2252.1|117
1689251100000|2023-07-13 12:25:00|2254.5|2253.3|2253.5|2252.3|2254.8|2253.6|2253.3|2252.1|118
1689251400000|2023-07-13 12:30:00|2252.5|2251.3|2255.3|2254.1|2255.3|2254.1|2252.3|2251.1|278
1689251700000|2023-07-13 12:35:00|2254.8|2253.6|2255.3|2254.1|2255.3|2254.1|2252.8|2251.6|261
1689252000000|2023-07-13 12:40:00|2255|2253.8|2256.8|2255.6|2256.8|2255.6|2255|2253.8|149
1689252300000|2023-07-13 12:45:00|2257.3|2256.1|2256.8|2255.6|2257.3|2256.1|2256.3|2255.1|111
1689252600000|2023-07-13 12:50:00|2256.5|2255.3|2256.8|2255.6|2257.3|2256.1|2256.3|2255.1|40
1689252900000|2023-07-13 12:55:00|2257.3|2256.1|2255.8|2254.6|2257.3|2256.1|2255.8|2254.6|52
1689253200000|2023-07-13 13:00:00|2256|2254.8|2255.3|2254.1|2256.3|2255.1|2255.3|2254.1|113
1689253500000|2023-07-13 13:05:00|2254.8|2253.6|2254.3|2253.1|2255.3|2254.1|2253.8|2252.6|362
1689253800000|2023-07-13 13:10:00|2254|2252.8|2252.8|2251.6|2254.8|2253.6|2252.3|2251.1|221
1689254100000|2023-07-13 13:15:00|2253.3|2252.1|2253.3|2252.1|2253.8|2252.6|2253.3|2252.1|242
1689254400000|2023-07-13 13:20:00|2252.8|2251.6|2252.8|2251.6|2253|2251.8|2252.8|2251.6|145
1689254700000|2023-07-13 13:25:00|2253.3|2252.1|2252.3|2251.1|2254.3|2253.1|2252.3|2251.1|276
1689255000000|2023-07-13 13:30:00|2252.8|2251.6|2254.8|2253.6|2255.3|2254.1|2252.3|2251.1|232
1689255300000|2023-07-13 13:35:00|2254.5|2253.3|2253.3|2252.1|2254.5|2253.3|2252.8|2251.6|222
1689255600000|2023-07-13 13:40:00|2253.5|2252.3|2252.3|2251.1|2254.3|2253.1|2252.3|2251.1|137
1689255900000|2023-07-13 13:45:00|2252.8|2251.6|2251.8|2250.6|2252.8|2251.6|2251.8|2250.6|196
1689256200000|2023-07-13 13:50:00|2252.3|2251.1|2253.3|2252.1|2253.8|2252.6|2251.8|2250.6|152
1689256500000|2023-07-13 13:55:00|2252.8|2251.6|2254.8|2253.6|2254.8|2253.6|2252.3|2251.1|265
1689256800000|2023-07-13 14:00:00|2255|2253.8|2254.3|2253.1|2255.3|2254.1|2253.8|2252.6|150
1689257100000|2023-07-13 14:05:00|2254|2252.8|2252.8|2251.6|2254.3|2253.1|2252.8|2251.6|65
1689257400000|2023-07-13 14:10:00|2252.5|2251.3|2253.3|2252.1|2253.5|2252.3|2252.3|2251.1|83
1689257700000|2023-07-13 14:15:00|2252.8|2251.6|2253.3|2252.1|2253.8|2252.6|2252.8|2251.6|38
1689258000000|2023-07-13 14:20:00|2253.8|2252.6|2254.8|2253.6|2254.8|2253.6|2252.8|2251.6|83
1689258300000|2023-07-13 14:25:00|2254.5|2253.3|2252.8|2251.6|2254.8|2253.6|2252.8|2251.6|127
1689258600000|2023-07-13 14:30:00|2252.3|2251.1|2252.3|2251.1|2253.3|2252.1|2251.8|2250.6|133
1689258900000|2023-07-13 14:35:00|2252.5|2251.3|2252.3|2251.1|2253.3|2252.1|2251.8|2250.6|73
1689259200000|2023-07-13 14:40:00|2252.5|2251.3|2252.8|2251.6|2252.8|2251.6|2251.8|2250.6|70
1689259500000|2023-07-13 14:45:00|2253.3|2252.1|2253.3|2252.1|2253.8|2252.6|2252.8|2251.6|105
1689259800000|2023-07-13 14:50:00|2253|2251.8|2252.8|2251.6|2253.3|2252.1|2252.8|2251.6|39
1689260100000|2023-07-13 14:55:00|2252.3|2251.1|2252.3|2251.1|2252.3|2251.1|2252.3|2251.1|47
1689260400000|2023-07-13 15:00:00|2252.8|2251.6|2252.8|2251.6|2252.8|2251.6|2251.8|2250.6|102
1689260700000|2023-07-13 15:05:00|2252.3|2251.1|2250.8|2249.6|2252.3|2251.1|2250.8|2249.6|232
1689261000000|2023-07-13 15:10:00|2250.5|2249.3|2249.8|2248.6|2250.8|2249.6|2249.3|2248.1|228
1689261300000|2023-07-13 15:15:00|2249.5|2248.3|2249.8|2248.6|2250.3|2249.1|2247.8|2246.6|200
1689261600000|2023-07-13 15:20:00|2249.3|2248.1|2249.3|2248.1|2249.8|2248.6|2249.3|2248.1|136
1689261900000|2023-07-13 15:25:00|2249.5|2248.3|2248.8|2247.6|2249.8|2248.6|2248.8|2247.6|174
1689262200000|2023-07-13 15:30:00|2249|2247.8|2247.3|2246.1|2249.3|2248.1|2247.3|2246.1|237
1689262500000|2023-07-13 15:35:00|2247.8|2246.6|2248.3|2247.1|2248.3|2247.1|2247.8|2246.6|170
1689262800000|2023-07-13 15:40:00|2247.8|2246.6|2249.3|2248.1|2249.3|2248.1|2247.8|2246.6|121
1689263100000|2023-07-13 15:45:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|78
1689263400000|2023-07-13 15:50:00|||||||||42
1689263700000|2023-07-13 15:55:00|2249.8|2248.6|2249.3|2248.1|2249.8|2248.6|2248.8|2247.6|260
1689264000000|2023-07-13 16:00:00|2248.8|2247.6|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|58
1689264300000|2023-07-13 16:05:00|2249|2247.8|2248.3|2247.1|2249|2247.8|2248.3|2247.1|316
1689264600000|2023-07-13 16:10:00|2247.8|2246.6|2247.3|2246.1|2247.8|2246.6|2247.3|2246.1|122
1689264900000|2023-07-13 16:15:00|2247.8|2246.6|2247.8|2246.6|2248.3|2247.1|2247.8|2246.6|147
1689265200000|2023-07-13 16:20:00|||||||||15
1689265500000|2023-07-13 16:25:00|2247.3|2246.1|2247.3|2246.1|2247.8|2246.6|2247.3|2246.1|148
1689265800000|2023-07-13 16:30:00|2246.8|2245.6|2247.3|2246.1|2247.8|2246.6|2246.8|2245.6|121
1689266100000|2023-07-13 16:35:00|2247|2245.8|2246.8|2245.6|2247.3|2246.1|2246.3|2245.1|210
1689266400000|2023-07-13 16:40:00|2246.3|2245.1|2246.3|2245.1|2246.5|2245.3|2246.3|2245.1|62
1689266700000|2023-07-13 16:45:00|2246.8|2245.6|2246.8|2245.6|2247.3|2246.1|2246.3|2245.1|272
1689267000000|2023-07-13 16:50:00|2247.3|2246.1|2247.3|2246.1|2247.3|2246.1|2246.8|2245.6|90
1689267300000|2023-07-13 16:55:00|2247.8|2246.6|2248.3|2247.1|2248.3|2247.1|2247.8|2246.6|91
1689267600000|2023-07-13 17:00:00|2248|2246.8|2248.3|2247.1|2248.3|2247.1|2247.8|2246.6|68
1689267900000|2023-07-13 17:05:00|2248.8|2247.6|2248.3|2247.1|2249.3|2248.1|2247.8|2246.6|217
1689268200000|2023-07-13 17:10:00|2248|2246.8|2248.8|2247.6|2248.8|2247.6|2247.8|2246.6|98
1689268500000|2023-07-13 17:15:00|2249.3|2248.1|2249.3|2248.1|2249.3|2248.1|2249.3|2248.1|52
1689268800000|2023-07-13 17:20:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|37
1689269100000|2023-07-13 17:25:00|||||||||5
1689269400000|2023-07-13 17:30:00|2248.8|2247.6|2248.8|2247.6|2248.8|2247.6|2248.8|2247.6|21
1689269700000|2023-07-13 17:35:00|2248.3|2247.1|2248.3|2247.1|2248.3|2247.1|2248.3|2247.1|15
1689270000000|2023-07-13 17:40:00|2248.5|2247.3|2248.3|2247.1|2248.8|2247.6|2248.3|2247.1|98
1689270300000|2023-07-13 17:45:00|2248|2246.8|2248.3|2247.1|2248.3|2247.1|2247.8|2246.6|89
1689270600000|2023-07-13 17:50:00|2248|2246.8|2248.3|2247.1|2248.3|2247.1|2248|2246.8|27
1689270900000|2023-07-13 17:55:00|2247.8|2246.6|2248.3|2247.1|2248.3|2247.1|2247.8|2246.6|87
1689271200000|2023-07-13 18:00:00|2248|2246.8|2248.3|2247.1|2248.3|2247.1|2247.5|2246.3|55
1689271500000|2023-07-13 18:05:00|2247.8|2246.6|2249.3|2248.1|2249.3|2248.1|2247.8|2246.6|72
1689271800000|2023-07-13 18:10:00|||||||||19
1689272100000|2023-07-13 18:15:00|2248.8|2247.6|2248.3|2247.1|2248.8|2247.6|2248.3|2247.1|77
1689272400000|2023-07-13 18:20:00|2248.8|2247.6|2249.3|2248.1|2249.3|2248.1|2248.8|2247.6|57
1689272700000|2023-07-13 18:25:00|2248.8|2247.6|2248.8|2247.6|2248.8|2247.6|2248.3|2247.1|41
1689273000000|2023-07-13 18:30:00|2248.3|2247.1|2249.3|2248.1|2249.3|2248.1|2248.3|2247.1|58
1689273300000|2023-07-13 18:35:00|2249.8|2248.6|2250.3|2249.1|2250.3|2249.1|2249.8|2248.6|25
1689273600000|2023-07-13 18:40:00|2249.8|2248.6|2249.8|2248.6|2250.3|2249.1|2249.8|2248.6|38
1689273900000|2023-07-13 18:45:00|2250.3|2249.1|2250.3|2249.1|2250.3|2249.1|2250.3|2249.1|34
1689274200000|2023-07-13 18:50:00|2249.8|2248.6|2249.8|2248.6|2250.3|2249.1|2249.8|2248.6|43
1689274500000|2023-07-13 18:55:00|2249.3|2248.1|2250.3|2249.1|2250.3|2249.1|2249.3|2248.1|48
1689274800000|2023-07-13 19:00:00|2249.8|2248.6|2249.3|2248.1|2250.3|2249.1|2248.8|2247.6|98
1689275100000|2023-07-13 19:05:00|2249|2247.8|2249.3|2248.1|2249.3|2248.1|2249|2247.8|39
1689275400000|2023-07-13 19:10:00|2249.8|2248.6|2250.3|2249.1|2250.3|2249.1|2249.8|2248.6|78
1689275700000|2023-07-13 19:15:00|2250.8|2249.6|2250.3|2249.1|2250.8|2249.6|2250.3|2249.1|104
1689276000000|2023-07-13 19:20:00|2249.8|2248.6|2249.8|2248.6|2249.8|2248.6|2249.8|2248.6|51
1689276300000|2023-07-13 19:25:00|2250.3|2249.1|2250.3|2249.1|2250.3|2249.1|2250.3|2249.1|41
1689276600000|2023-07-13 19:30:00|2250.8|2249.6|2250.8|2249.6|2251|2249.8|2250.8|2249.6|76
1689276900000|2023-07-13 19:35:00|2251.3|2250.1|2251.8|2250.6|2251.8|2250.6|2251.3|2250.1|85
1689277200000|2023-07-13 19:40:00|2252.3|2251.1|2252.3|2251.1|2252.3|2251.1|2251.8|2250.6|83
1689277500000|2023-07-13 19:45:00|2251.8|2250.6|2251.3|2250.1|2251.8|2250.6|2251.3|2250.1|57
1689277800000|2023-07-13 19:50:00|2251.5|2250.3|2249.8|2248.6|2251.8|2250.6|2249.3|2248.1|123
1689278100000|2023-07-13 19:55:00|2250|2248.8|2250.3|2249.1|2250.3|2249.1|2249.3|2248.1|145
1689278400000|2023-07-13 20:00:00|2250|2248.8|2248.8|2247.6|2250.3|2249.1|2248.3|2247.1|93
1689278700000|2023-07-13 20:05:00|2248.5|2247.3|2248.8|2247.6|2248.8|2247.6|2248.3|2247.1|32
1689279000000|2023-07-13 20:10:00|2249|2247.8|2250|2248.8|2250.3|2249.1|2249|2247.8|94
1689279300000|2023-07-13 20:15:00|2250.3|2249.1|2249.8|2248.6|2250.3|2249.1|2249.8|2248.6|18
1689279600000|2023-07-13 20:20:00|||||||||2
1689279900000|2023-07-13 20:25:00|2249.5|2248.3|2248.3|2247.1|2249.5|2248.3|2248|2246.8|57
1689280200000|2023-07-13 20:30:00|2247.8|2246.6|2247.8|2246.6|2248|2246.8|2247.8|2246.6|16
1689280500000|2023-07-13 20:35:00|2248|2246.8|2248|2246.8|2248.3|2247.1|2247.8|2246.6|41
1689280800000|2023-07-13 20:40:00|2248.3|2247.1|2248.3|2247.1|2248.3|2247.1|2247.8|2246.6|45
1689281100000|2023-07-13 20:45:00|2248|2246.8|2249.8|2248.6|2249.8|2248.6|2248|2246.8|82
1689281400000|2023-07-13 20:50:00|2250|2248.8|2251.6|2249.6|2251.6|2249.6|2250|2248.8|17
1689281700000|2023-07-13 20:55:00|2251.8|2249.8|2251.4|2249.4|2251.8|2249.8|2251.2|2249.2|0
1689282000000|2023-07-13 21:00:00|2251.5|2249.5|2251.6|2249.6|2251.6|2249.6|2251.4|2249.4|2
1689282300000|2023-07-13 21:05:00|2251.5|2249.5|2251.6|2249.6|2251.6|2249.6|2251.5|2249.5|0
1689282600000|2023-07-13 21:10:00|2251.5|2249.5|2251.5|2249.5|2251.6|2249.6|2251.5|2249.5|0
1689282900000|2023-07-13 21:15:00|2251.6|2249.6|2251.6|2249.6|2251.6|2249.6|2251.6|2249.6|0
1689283200000|2023-07-13 21:20:00|2251.5|2249.5|2251.5|2249.5|2251.6|2249.6|2251.5|2249.5|0
1689283500000|2023-07-13 21:25:00|2251.6|2249.6|2251.6|2249.6|2251.7|2249.7|2251.6|2249.6|0
1689283800000|2023-07-13 21:30:00|2251.7|2249.7|2251.6|2249.6|2251.8|2249.8|2251.6|2249.6|0
1689284100000|2023-07-13 21:35:00|2251.7|2249.7|2251.7|2249.7|2251.7|2249.7|2251.6|2249.6|0
1689284400000|2023-07-13 21:40:00|2251.6|2249.6|2251.6|2249.6|2251.6|2249.6|2251.6|2249.6|0
1689284700000|2023-07-13 21:45:00|2251.7|2249.7|2251.6|2249.6|2251.7|2249.7|2251.6|2249.6|0
1689285000000|2023-07-13 21:50:00|2251.7|2249.7|2251.7|2249.7|2251.7|2249.7|2251.6|2249.6|0
1689285300000|2023-07-13 21:55:00|2251.6|2249.6|2251.7|2249.7|2251.7|2249.7|2251.6|2249.6|0
1689285600000|2023-07-13 22:00:00|2251.3|2249.3|2252.4|2250.4|2252.4|2250.4|2251.3|2249.3|0
1689285900000|2023-07-13 22:05:00|2252.7|2250.7|2252.8|2250.8|2253|2251|2252.7|2250.7|0
1689286200000|2023-07-13 22:10:00|2252.9|2250.9|2253|2251|2253.4|2251.4|2252.8|2250.8|0
1689286500000|2023-07-13 22:15:00|2252.8|2250.8|2253.1|2251.1|2253.4|2251.4|2252.8|2250.8|0
1689287100000|2023-07-13 22:25:00|2253.4|2251.4|2253.4|2251.4|2253.4|2251.4|2253.2|2251.2|0
1689287400000|2023-07-13 22:30:00|2253.1|2251.1|2253.7|2251.7|2253.7|2251.7|2253|2251|0
1689288000000|2023-07-13 22:40:00|2254|2252|2254.5|2252.5|2254.5|2252.5|2253.8|2251.8|0
1689288300000|2023-07-13 22:45:00|2254.8|2252.8|2254.8|2252.8|2254.8|2252.8|2254.8|2252.8|0
1689288600000|2023-07-13 22:50:00|2255.1|2253.1|2255.7|2253.7|2255.7|2253.7|2255.1|2253.1|0
1689288900000|2023-07-13 22:55:00|2256|2254|2256.5|2254.5|2257|2255|2256|2254|0
1689289200000|2023-07-13 23:00:00|2257.5|2255.5|2256.4|2254.4|2258|2256|2256|2254|0
1689289500000|2023-07-13 23:05:00|2256.7|2254.7|2254.4|2252.4|2256.7|2254.7|2254.3|2252.3|0
1689289800000|2023-07-13 23:10:00|2254.7|2252.7|2257|2255|2257|2255|2254.6|2252.6|0
1689290100000|2023-07-13 23:15:00|2256.9|2254.9|2256.3|2254.3|2256.9|2254.9|2256.3|2254.3|0
1689290400000|2023-07-13 23:20:00|2256.2|2254.2|2256.9|2254.9|2257|2255|2255.2|2253.2|0
1689290700000|2023-07-13 23:25:00|2257.1|2255.1|2256.9|2254.9|2257.3|2255.3|2256.9|2254.9|0
1689291000000|2023-07-13 23:30:00|2257.2|2255.2|2257.7|2255.7|2258.6|2256.6|2256.9|2254.9|0
1689291300000|2023-07-13 23:35:00|2258|2256|2256.5|2254.5|2258|2256|2256.1|2254.1|0
1689291600000|2023-07-13 23:40:00|2256.7|2254.7|2254.9|2252.9|2257.1|2255.1|2254.9|2252.9|0
1689291900000|2023-07-13 23:45:00|2255|2253|2255.8|2254.6|2257.5|2256.3|2251|2249.8|879
1689292200000|2023-07-13 23:50:00|2255.3|2254.1|2256.3|2255.1|2256.3|2255.1|2254.8|2253.6|173
1689292500000|2023-07-13 23:55:00|2256.8|2255.6|2258.8|2257.6|2259.3|2258.1|2256.5|2255.3|456
1689292800000|2023-07-14 00:00:00|2258.6|2257.8|2246.1|2245.3|2258.6|2257.8|2244.8|2244|4261
1689293100000|2023-07-14 00:05:00|2245.6|2244.8|2242.1|2241.3|2247.6|2246.8|2241.6|2240.8|1264
1689293400000|2023-07-14 00:10:00|2242.6|2241.8|2236.1|2235.3|2243.1|2242.3|2236.1|2235.3|1433
1689293700000|2023-07-14 00:15:00|2236.6|2235.8|2235.1|2234.3|2237.3|2236.5|2232.6|2231.8|1216
1689294000000|2023-07-14 00:20:00|2234.6|2233.8|2232.1|2231.3|2236.1|2235.3|2229.6|2228.8|1296
1689294300000|2023-07-14 00:25:00|2231.6|2230.8|2228.6|2227.8|2231.6|2230.8|2225.1|2224.3|1413
1689294600000|2023-07-14 00:30:00|2228.1|2227.3|2232.1|2231.3|2233.1|2232.3|2228.1|2227.3|945
1689294900000|2023-07-14 00:35:00|2232.6|2231.8|2237.1|2236.3|2237.6|2236.8|2232.6|2231.8|750
1689295200000|2023-07-14 00:40:00|2237.6|2236.8|2237.6|2236.8|2238.1|2237.3|2235.1|2234.3|681
1689295500000|2023-07-14 00:45:00|2237.1|2236.3|2234.6|2233.8|2237.1|2236.3|2234.1|2233.3|933
1689295800000|2023-07-14 00:50:00|2234.1|2233.3|2231.6|2230.8|2234.6|2233.8|2231.1|2230.3|1130
1689296100000|2023-07-14 00:55:00|2231.1|2230.3|2228.6|2227.8|2231.6|2230.8|2228.1|2227.3|860
1689296400000|2023-07-14 01:00:00|2228.1|2227.3|2230.1|2229.3|2231.3|2230.5|2228.1|2227.3|568
1689296700000|2023-07-14 01:05:00|2230.6|2229.8|2231.3|2230.5|2232.1|2231.3|2229.6|2228.8|670
1689297000000|2023-07-14 01:10:00|2231.6|2230.8|2231.1|2230.3|2232.3|2231.5|2228.6|2227.8|459
1689297300000|2023-07-14 01:15:00|2230.6|2229.8|2230.6|2229.8|2232.1|2231.3|2229.6|2228.8|492
1689297600000|2023-07-14 01:20:00|2230.1|2229.3|2231.1|2230.3|2231.6|2230.8|2229.1|2228.3|904
1689297900000|2023-07-14 01:25:00|2230.6|2229.8|2232.6|2231.8|2232.6|2231.8|2229.6|2228.8|981
1689298200000|2023-07-14 01:30:00|2232.1|2231.3|2228.6|2227.8|2232.1|2231.3|2228.6|2227.8|840
1689298500000|2023-07-14 01:35:00|2229.1|2228.3|2227.6|2226.8|2230.1|2229.3|2226.6|2225.8|843
1689298800000|2023-07-14 01:40:00|2227.1|2226.3|2231.1|2230.3|2231.1|2230.3|2226.6|2225.8|1036
1689299100000|2023-07-14 01:45:00|2230.8|2230|2232.6|2231.8|2233.1|2232.3|2230.6|2229.8|1010
1689299400000|2023-07-14 01:50:00|2232.3|2231.5|2235.1|2234.3|2235.6|2234.8|2231.8|2231|1136
1689299700000|2023-07-14 01:55:00|2235.3|2234.5|2236.1|2235.3|2236.8|2236|2234.8|2234|1116
1689300000000|2023-07-14 02:00:00|2235.6|2234.8|2237.1|2236.3|2237.6|2236.8|2234.1|2233.3|631
1689300300000|2023-07-14 02:05:00|2236.6|2235.8|2236.8|2236|2237.6|2236.8|2236.1|2235.3|280
1689300600000|2023-07-14 02:10:00|2237.1|2236.3|2238.1|2237.3|2238.1|2237.3|2236.1|2235.3|458
1689300900000|2023-07-14 02:15:00|2238.6|2237.8|2240.6|2239.8|2241.1|2240.3|2238.1|2237.3|601
1689301200000|2023-07-14 02:20:00|2240.1|2239.3|2240.6|2239.8|2241.1|2240.3|2239.6|2238.8|646
1689301500000|2023-07-14 02:25:00|2240.1|2239.3|2241.1|2240.3|2241.8|2241|2238.6|2237.8|477
1689301800000|2023-07-14 02:30:00|2240.6|2239.8|2240.1|2239.3|2240.6|2239.8|2240.1|2239.3|616
1689302100000|2023-07-14 02:35:00|2240.6|2239.8|2242.1|2241.3|2242.6|2241.8|2240.6|2239.8|298
1689302400000|2023-07-14 02:40:00|2241.6|2240.8|2243.6|2242.8|2243.6|2242.8|2241.6|2240.8|457
1689302700000|2023-07-14 02:45:00|2244.1|2243.3|2246.1|2245.3|2246.1|2245.3|2243.6|2242.8|768
1689303000000|2023-07-14 02:50:00|2245.6|2244.8|2245.1|2244.3|2246.1|2245.3|2245.1|2244.3|470
1689303300000|2023-07-14 02:55:00|2245.6|2244.8|2246.1|2245.3|2246.1|2245.3|2245.1|2244.3|158
1689303600000|2023-07-14 03:00:00|2246.6|2245.8|2246.3|2245.5|2246.6|2245.8|2245.1|2244.3|310
1689303900000|2023-07-14 03:05:00|2246.6|2245.8|2246.1|2245.3|2246.8|2246|2245.6|2244.8|628
1689304200000|2023-07-14 03:10:00|2246.6|2245.8|2246.1|2245.3|2246.6|2245.8|2245.6|2244.8|290
1689304500000|2023-07-14 03:15:00|2245.6|2244.8|2246.6|2245.8|2246.6|2245.8|2245.1|2244.3|261
1689304800000|2023-07-14 03:20:00|2247.1|2246.3|2246.1|2245.3|2247.1|2246.3|2246.1|2245.3|182
1689305100000|2023-07-14 03:25:00|2246.6|2245.8|2245.6|2244.8|2246.6|2245.8|2245.1|2244.3|279
1689305400000|2023-07-14 03:30:00|2245.1|2244.3|2244.6|2243.8|2245.6|2244.8|2241.8|2241|1001
1689305700000|2023-07-14 03:35:00|2245.1|2244.3|2245.6|2244.8|2245.8|2245|2243.6|2242.8|561
1689306000000|2023-07-14 03:40:00|2245.8|2245|2249.1|2248.3|2249.6|2248.8|2245.8|2245|670
1689306300000|2023-07-14 03:45:00|2249.6|2248.8|2247.6|2246.8|2250.1|2249.3|2247.6|2246.8|692
1689306600000|2023-07-14 03:50:00|2247.8|2247|2248.1|2247.3|2249.1|2248.3|2247.6|2246.8|711
1689306900000|2023-07-14 03:55:00|2247.6|2246.8|2246.6|2245.8|2247.6|2246.8|2245.6|2244.8|609
1689307200000|2023-07-14 04:00:00|2246.8|2246|2244.1|2243.3|2246.8|2246|2244.1|2243.3|416
1689307500000|2023-07-14 04:05:00|2244.6|2243.8|2245.6|2244.8|2245.6|2244.8|2243.6|2242.8|241
1689307800000|2023-07-14 04:10:00|2245.1|2244.3|2244.1|2243.3|2245.1|2244.3|2244.1|2243.3|419
1689308100000|2023-07-14 04:15:00|2244.6|2243.8|2245.1|2244.3|2246.3|2245.5|2244.1|2243.3|507
1689308400000|2023-07-14 04:20:00|2245.6|2244.8|2245.1|2244.3|2246.6|2245.8|2245.1|2244.3|227
1689308700000|2023-07-14 04:25:00|2245.6|2244.8|2246.1|2245.3|2246.6|2245.8|2245.1|2244.3|181
1689309000000|2023-07-14 04:30:00|2245.6|2244.8|2245.1|2244.3|2246.1|2245.3|2245.1|2244.3|154
1689309300000|2023-07-14 04:35:00|2244.8|2244|2244.1|2243.3|2245.1|2244.3|2243.6|2242.8|254
1689309600000|2023-07-14 04:40:00|2243.6|2242.8|2243.1|2242.3|2244.1|2243.3|2242.6|2241.8|369
1689309900000|2023-07-14 04:45:00|2243.6|2242.8|2241.6|2240.8|2243.6|2242.8|2240.6|2239.8|539
1689310200000|2023-07-14 04:50:00|2242.1|2241.3|2239.6|2238.8|2242.1|2241.3|2239.6|2238.8|501
1689310500000|2023-07-14 04:55:00|2239.1|2238.3|2241.6|2240.8|2241.6|2240.8|2239.1|2238.3|309
1689310800000|2023-07-14 05:00:00|2241.8|2241|2241.6|2240.8|2242.1|2241.3|2240.6|2239.8|323
1689311100000|2023-07-14 05:05:00|2241.3|2240.5|2240.1|2239.3|2241.6|2240.8|2240.1|2239.3|336
1689311400000|2023-07-14 05:10:00|2240.6|2239.8|2241.6|2240.8|2242.1|2241.3|2240.6|2239.8|372
1689311700000|2023-07-14 05:15:00|2241.8|2241|2242.1|2241.3|2242.6|2241.8|2241.6|2240.8|445
1689312000000|2023-07-14 05:20:00|2241.8|2241|2241.8|2241|2242.1|2241.3|2241.1|2240.3|489
1689312300000|2023-07-14 05:25:00|2241.6|2240.8|2241.1|2240.3|2242.1|2241.3|2241.1|2240.3|429
1689312600000|2023-07-14 05:30:00|2241.6|2240.8|2241.6|2240.8|2242.1|2241.3|2240.6|2239.8|395
1689312900000|2023-07-14 05:35:00|2242.1|2241.3|2241.1|2240.3|2242.8|2242|2241.1|2240.3|543
1689313200000|2023-07-14 05:40:00|2241.6|2240.8|2238.1|2237.3|2241.6|2240.8|2238.1|2237.3|1223
1689313500000|2023-07-14 05:45:00|2237.6|2236.8|2239.1|2238.3|2239.6|2238.8|2237.1|2236.3|834
1689313800000|2023-07-14 05:50:00|2239.6|2238.8|2240.6|2239.8|2240.6|2239.8|2238.6|2237.8|694
1689314100000|2023-07-14 05:55:00|2240.1|2239.3|2239.3|2238.5|2241.1|2240.3|2238.6|2237.8|2929
1689314400000|2023-07-14 06:00:00|2239.6|2238.8|2239.1|2238.3|2241.1|2240.3|2238.8|2238|2377
1689314700000|2023-07-14 06:05:00|2239.3|2238.5|2239|2237|2239.6|2238.8|2238.1|2237|456
1689315000000|2023-07-14 06:10:00|2238.7|2236.7|2237.6|2235.6|2239.5|2237.5|2237.4|2235.4|4
1689315300000|2023-07-14 06:15:00|2237.7|2235.7|2236.8|2234.8|2237.7|2235.7|2236.5|2234.5|533
1689315600000|2023-07-14 06:20:00|2237|2235|2237.4|2235.4|2237.4|2235.4|2236.8|2234.8|0
1689315900000|2023-07-14 06:25:00|2237.7|2235.7|2237|2235|2237.8|2235.8|2237|2235|0
1689316200000|2023-07-14 06:30:00|2236.9|2234.9|2237.8|2235.8|2237.8|2235.8|2236.9|2234.9|0
1689316500000|2023-07-14 06:35:00|2237.7|2235.7|2237.5|2235.5|2238.2|2236.2|2236.7|2234.7|0
1689316800000|2023-07-14 06:40:00|2237.7|2235.7|2237.7|2235.7|2237.9|2235.9|2237.5|2235.5|0
1689317100000|2023-07-14 06:45:00|2237.6|2235.6|2237.8|2235.8|2237.8|2235.8|2237.6|2235.6|0
1689317400000|2023-07-14 06:50:00|2238|2236|2238.4|2236.4|2238.4|2236.4|2238|2236|0
1689317700000|2023-07-14 06:55:00|2238.3|2236.3|2237|2235|2238.7|2236.7|2236.6|2234.6|0
1689318000000|2023-07-14 07:00:00|2236.9|2234.9|2238.6|2236.6|2238.7|2236.7|2236.9|2234.9|0
1689318300000|2023-07-14 07:05:00|2238.7|2236.7|2239.8|2237.8|2240.4|2238.4|2238.7|2236.7|0
1689318600000|2023-07-14 07:10:00|2240|2238|2239.6|2237.6|2240|2238|2239.1|2237.1|0
1689318900000|2023-07-14 07:15:00|2239.7|2237.7|2238.7|2236.7|2240.3|2238.3|2238.7|2236.7|0
1689319200000|2023-07-14 07:20:00|2238.6|2236.6|2238.8|2236.8|2239.6|2237.6|2238.4|2236.4|0
1689319500000|2023-07-14 07:25:00|2239|2237|2238.6|2236.6|2240.1|2238.1|2238.6|2236.6|0
1689319800000|2023-07-14 07:30:00|2238.5|2237.3|2236.8|2235.6|2238.5|2237.3|2235.8|2234.6|475
1689320100000|2023-07-14 07:35:00|2236.3|2235.1|2235.3|2234.1|2236.8|2235.6|2235.3|2234.1|84
1689320400000|2023-07-14 07:40:00|2235|2233.8|2234.3|2233.1|2235.8|2234.6|2233.8|2232.6|218
1689320700000|2023-07-14 07:45:00|2234.5|2233.3|2234.3|2233.1|2235.3|2234.1|2233.8|2232.6|204
1689321000000|2023-07-14 07:50:00|2233.8|2232.6|2233.5|2232.3|2234.8|2233.6|2233.3|2232.1|126
1689321300000|2023-07-14 07:55:00|2233.3|2232.1|2231.3|2230.1|2233.5|2232.3|2231.3|2230.1|198
1689321600000|2023-07-14 08:00:00|2230.8|2229.6|2231.3|2230.1|2232|2230.8|2230.3|2229.1|290
1689321900000|2023-07-14 08:05:00|2230.8|2229.6|2230.5|2229.3|2231.3|2230.1|2230.3|2229.1|135
1689322200000|2023-07-14 08:10:00|2230.8|2229.6|2231.5|2230.3|2231.8|2230.6|2230.3|2229.1|70
1689322500000|2023-07-14 08:15:00|2231.3|2230.1|2233.5|2232.3|2233.5|2232.3|2231.3|2230.1|77
1689322800000|2023-07-14 08:20:00|2233.8|2232.6|2233.3|2232.1|2233.8|2232.6|2232.8|2231.6|24
1689323100000|2023-07-14 08:25:00|2233.5|2232.3|2231.8|2230.6|2233.8|2232.6|2231.3|2230.1|120
1689323400000|2023-07-14 08:30:00|2232|2230.8|2232.3|2231.1|2232.8|2231.6|2231.8|2230.6|77
1689323700000|2023-07-14 08:35:00|2232.5|2231.3|2234.5|2233.3|2234.8|2233.6|2232.3|2231.1|45
1689324000000|2023-07-14 08:40:00|2234.8|2233.6|2235.3|2234.1|2235.8|2234.6|2234.8|2233.6|68
1689324300000|2023-07-14 08:45:00|2235.5|2234.3|2234.3|2233.1|2235.8|2234.6|2234.3|2233.1|80
1689324600000|2023-07-14 08:50:00|2234.5|2233.3|2233|2231.8|2234.8|2233.6|2233|2231.8|47
1689324900000|2023-07-14 08:55:00|2232.8|2231.6|2232.8|2231.6|2233.3|2232.1|2232.3|2231.1|48
1689325200000|2023-07-14 09:00:00|2232.5|2231.3|2231.8|2230.6|2232.8|2231.6|2231.8|2230.6|69
1689325500000|2023-07-14 09:05:00|2232.3|2231.1|2233.3|2232.1|2233.3|2232.1|2232|2230.8|63
1689325800000|2023-07-14 09:10:00|2233.8|2232.6|2233.3|2232.1|2234|2232.8|2233.3|2232.1|79
1689326100000|2023-07-14 09:15:00|2233.8|2232.6|2234.3|2233.1|2234.3|2233.1|2233.3|2232.1|51
1689326400000|2023-07-14 09:20:00|2234|2232.8|2233.8|2232.6|2234.5|2233.3|2233.3|2232.1|26
1689326700000|2023-07-14 09:25:00|2234|2232.8|2234.8|2233.6|2234.8|2233.6|2234|2232.8|42
1689327000000|2023-07-14 09:30:00|2235.3|2234.1|2234.8|2233.6|2235.5|2234.3|2234.8|2233.6|33
1689327300000|2023-07-14 09:35:00|2235.3|2234.1|2234.8|2233.6|2235.3|2234.1|2234.8|2233.6|17
1689327600000|2023-07-14 09:40:00|2235|2233.8|2234.8|2233.6|2235.3|2234.1|2234.8|2233.6|61
1689327900000|2023-07-14 09:45:00|2235.3|2234.1|2235.3|2234.1|2235.3|2234.1|2234.8|2233.6|29
1689328200000|2023-07-14 09:50:00|2235|2233.8|2234.8|2233.6|2235.3|2234.1|2234.8|2233.6|48
1689328500000|2023-07-14 09:55:00|2235|2233.8|2235.3|2234.1|2236.3|2235.1|2235|2233.8|100
1689328800000|2023-07-14 10:00:00|2235.8|2234.6|2238.3|2237.1|2238.3|2237.1|2235.8|2234.6|105
1689329100000|2023-07-14 10:05:00|2238.8|2237.6|2238.3|2237.1|2238.8|2237.6|2237.3|2236.1|106
1689329400000|2023-07-14 10:10:00|2238|2236.8|2239.3|2238.1|2240.3|2239.1|2237.8|2236.6|195
1689329700000|2023-07-14 10:15:00|2239.8|2238.6|2239.8|2238.6|2240.3|2239.1|2239.3|2238.1|58
1689330000000|2023-07-14 10:20:00|2239.5|2238.3|2239.8|2238.6|2240.3|2239.1|2239.3|2238.1|48
1689330300000|2023-07-14 10:25:00|2239.3|2238.1|2239.3|2238.1|2239.3|2238.1|2238.8|2237.6|29
1689330600000|2023-07-14 10:30:00|2239.8|2238.6|2239.8|2238.6|2240.5|2239.3|2239.8|2238.6|35
1689330900000|2023-07-14 10:35:00|2240.3|2239.1|2240.3|2239.1|2240.3|2239.1|2240.3|2239.1|18
1689331200000|2023-07-14 10:40:00|2240.5|2239.3|2240.3|2239.1|2240.8|2239.6|2240.3|2239.1|19
1689331500000|2023-07-14 10:45:00|2240|2238.8|2240.8|2239.6|2241.3|2240.1|2239.8|2238.6|104
1689331800000|2023-07-14 10:50:00|2240.5|2239.3|2240.8|2239.6|2241.3|2240.1|2239.8|2238.6|71
1689332100000|2023-07-14 10:55:00|2241|2239.8|2241.8|2240.6|2242.3|2241.1|2240.8|2239.6|143
1689332400000|2023-07-14 11:00:00|2242.3|2241.1|2241.3|2240.1|2242.8|2241.6|2240.8|2239.6|169
1689332700000|2023-07-14 11:05:00|2241|2239.8|2240.8|2239.6|2241|2239.8|2240.3|2239.1|10
1689333000000|2023-07-14 11:10:00|2240.5|2239.3|2239|2237.8|2240.8|2239.6|2238.8|2237.6|39
1689333300000|2023-07-14 11:15:00|2239.3|2238.1|2239.3|2238.1|2239.8|2238.6|2238.5|2237.3|29
1689333600000|2023-07-14 11:20:00|2239.5|2238.3|2239.3|2238.1|2239.8|2238.6|2238.5|2237.3|119
1689333900000|2023-07-14 11:25:00|2239.8|2238.6|2240.8|2239.6|2240.8|2239.6|2239.8|2238.6|81
1689334200000|2023-07-14 11:30:00|2240.3|2239.1|2240.8|2239.6|2240.8|2239.6|2239.8|2238.6|79
1689334500000|2023-07-14 11:35:00|2241.3|2240.1|2240.5|2239.3|2241.3|2240.1|2240.3|2239.1|23
1689334800000|2023-07-14 11:40:00|2240.3|2239.1|2240.3|2239.1|2240.8|2239.6|2239.8|2238.6|5
1689335100000|2023-07-14 11:45:00|2240.8|2239.6|2240.3|2239.1|2240.8|2239.6|2240|2238.8|23
1689335400000|2023-07-14 11:50:00|2240|2238.8|2239.8|2238.6|2240.3|2239.1|2239.3|2238.1|17
1689335700000|2023-07-14 11:55:00|2240|2238.8|2240.3|2239.1|2240.3|2239.1|2239.8|2238.6|17
1689336000000|2023-07-14 12:00:00|2240|2238.8|2239.8|2238.6|2240.3|2239.1|2239.3|2238.1|43
1689336300000|2023-07-14 12:05:00|2239.3|2238.1|2239.8|2238.6|2240|2238.8|2239.3|2238.1|228
1689336600000|2023-07-14 12:10:00|2240|2238.8|2240.8|2239.6|2241.3|2240.1|2240|2238.8|57
1689336900000|2023-07-14 12:15:00|2241|2239.8|2239.8|2238.6|2241.3|2240.1|2239.8|2238.6|95
1689337200000|2023-07-14 12:20:00|2240.3|2239.1|2241.3|2240.1|2241.3|2240.1|2240.3|2239.1|236
1689337500000|2023-07-14 12:25:00|2241|2239.8|2242|2240.8|2242.3|2241.1|2240.8|2239.6|258
1689337800000|2023-07-14 12:30:00|2241.8|2240.6|2240.3|2239.1|2241.8|2240.6|2240.3|2239.1|114
1689338100000|2023-07-14 12:35:00|2240.8|2239.6|2242.8|2241.6|2243.3|2242.1|2240.5|2239.3|155
1689338400000|2023-07-14 12:40:00|2242.3|2241.1|2242.3|2241.1|2243.3|2242.1|2241.8|2240.6|281
1689338700000|2023-07-14 12:45:00|2242.5|2241.3|2241.8|2240.6|2242.8|2241.6|2241.8|2240.6|67
1689339000000|2023-07-14 12:50:00|2241.5|2240.3|2243.3|2242.1|2243.3|2242.1|2241.3|2240.1|221
1689339300000|2023-07-14 12:55:00|2242.8|2241.6|2243|2241.8|2243.3|2242.1|2242.8|2241.6|39
1689339600000|2023-07-14 13:00:00|2242.8|2241.6|2243.3|2242.1|2243.8|2242.6|2242.3|2241.1|77
1689339900000|2023-07-14 13:05:00|2243.5|2242.3|2243.3|2242.1|2243.8|2242.6|2243|2241.8|13
1689340200000|2023-07-14 13:10:00|2243|2241.8|2242.8|2241.6|2243.3|2242.1|2242.3|2241.1|44
1689340500000|2023-07-14 13:15:00|2243.3|2242.1|2242.3|2241.1|2243.3|2242.1|2242.3|2241.1|50
1689340800000|2023-07-14 13:20:00|2242.5|2241.3|2242.8|2241.6|2242.8|2241.6|2242.5|2241.3|31
1689341100000|2023-07-14 13:25:00|2243|2241.8|2242.8|2241.6|2243.3|2242.1|2242.3|2241.1|65
1689341400000|2023-07-14 13:30:00|2243.3|2242.1|2242.3|2241.1|2243.3|2242.1|2242.3|2241.1|300
1689341700000|2023-07-14 13:35:00|2242.8|2241.6|2240.8|2239.6|2243.8|2242.6|2240.3|2239.1|151
1689342000000|2023-07-14 13:40:00|2241.3|2240.1|2238.3|2237.1|2241.3|2240.1|2238.3|2237.1|410
1689342300000|2023-07-14 13:45:00|2238|2236.8|2238.8|2237.6|2239.3|2238.1|2237.8|2236.6|189
1689342600000|2023-07-14 13:50:00|2239|2237.8|2238.8|2237.6|2239.3|2238.1|2238.3|2237.1|216
1689342900000|2023-07-14 13:55:00|2238.3|2237.1|2237.8|2236.6|2238.8|2237.6|2237.3|2236.1|121
1689343200000|2023-07-14 14:00:00|2237.3|2236.1|2241.3|2240.1|2241.3|2240.1|2237.3|2236.1|232
1689343500000|2023-07-14 14:05:00|2241|2239.8|2240.3|2239.1|2241.8|2240.6|2240|2238.8|128
1689343800000|2023-07-14 14:10:00|2240.5|2239.3|2240.8|2239.6|2241.8|2240.6|2240.3|2239.1|151
1689344100000|2023-07-14 14:15:00|2241.3|2240.1|2240.3|2239.1|2241.5|2240.3|2240.3|2239.1|64
1689344400000|2023-07-14 14:20:00|2240|2238.8|2240.8|2239.6|2241|2239.8|2239.8|2238.6|117
1689344700000|2023-07-14 14:25:00|2240.3|2239.1|2236.3|2235.1|2240.3|2239.1|2236.3|2235.1|176
1689345000000|2023-07-14 14:30:00|2236.8|2235.6|2235.3|2234.1|2237.3|2236.1|2235.3|2234.1|240
1689345300000|2023-07-14 14:35:00|2235.5|2234.3|2233.3|2232.1|2235.8|2234.6|2232.8|2231.6|255
1689345600000|2023-07-14 14:40:00|2233.8|2232.6|2231.8|2230.6|2233.8|2232.6|2231.8|2230.6|72
1689345900000|2023-07-14 14:45:00|2232.3|2231.1|2229.8|2228.6|2232.3|2231.1|2229.8|2228.6|209
1689346200000|2023-07-14 14:50:00|2230.3|2229.1|2232.8|2231.6|2232.8|2231.6|2230.3|2229.1|139
1689346500000|2023-07-14 14:55:00|2233|2231.8|2234.5|2233.3|2234.8|2233.6|2232.3|2231.1|199
1689346800000|2023-07-14 15:00:00|2234.3|2233.1|2235.3|2234.1|2235.3|2234.1|2234.3|2233.1|132
1689347100000|2023-07-14 15:05:00|2235.8|2234.6|2236.3|2235.1|2236.3|2235.1|2234.8|2233.6|96
1689347400000|2023-07-14 15:10:00|2236.8|2235.6|2237.8|2236.6|2237.8|2236.6|2235.8|2234.6|117
1689347700000|2023-07-14 15:15:00|2238.3|2237.1|2238.3|2237.1|2238.8|2237.6|2237.3|2236.1|160
1689348000000|2023-07-14 15:20:00|2238.8|2237.6|2238.8|2237.6|2239.3|2238.1|2238.3|2237.1|149
1689348300000|2023-07-14 15:25:00|2239.3|2238.1|2239.3|2238.1|2239.3|2238.1|2238.3|2237.1|296
1689348600000|2023-07-14 15:30:00|2239.8|2238.6|2238.3|2237.1|2239.8|2238.6|2238.3|2237.1|228
1689348900000|2023-07-14 15:35:00|2238.8|2237.6|2239.3|2238.1|2239.3|2238.1|2238.8|2237.6|69
1689349200000|2023-07-14 15:40:00|2238.8|2237.6|2237.8|2236.6|2238.8|2237.6|2237.8|2236.6|81
1689349500000|2023-07-14 15:45:00|2238.3|2237.1|2238.3|2237.1|2238.8|2237.6|2238.3|2237.1|46
1689349800000|2023-07-14 15:50:00|2237.8|2236.6|2237.3|2236.1|2237.8|2236.6|2236.8|2235.6|74
1689350100000|2023-07-14 15:55:00|2237.8|2236.6|2237.8|2236.6|2237.8|2236.6|2237.3|2236.1|18
1689350400000|2023-07-14 16:00:00|2238.3|2237.1|2236.8|2235.6|2238.3|2237.1|2236.8|2235.6|127
1689350700000|2023-07-14 16:05:00|2236.5|2235.3|2236.3|2235.1|2236.8|2235.6|2235.8|2234.6|148
1689351000000|2023-07-14 16:10:00|2235.8|2234.6|2235.3|2234.1|2236.3|2235.1|2235.3|2234.1|66
1689351300000|2023-07-14 16:15:00|2235.8|2234.6|2235.3|2234.1|2235.8|2234.6|2235.3|2234.1|96
1689351600000|2023-07-14 16:20:00|2235.5|2234.3|2234.8|2233.6|2235.8|2234.6|2234.8|2233.6|104
1689351900000|2023-07-14 16:25:00|2235.3|2234.1|2233.3|2232.1|2235.3|2234.1|2233.3|2232.1|170
1689352200000|2023-07-14 16:30:00|2233.8|2232.6|2234.3|2233.1|2234.3|2233.1|2233.3|2232.1|152
1689352500000|2023-07-14 16:35:00|2234|2232.8|2233.8|2232.6|2234.8|2233.6|2233.3|2232.1|122
1689352800000|2023-07-14 16:40:00|2233.3|2232.1|2233.8|2232.6|2233.8|2232.6|2233.3|2232.1|20
1689353100000|2023-07-14 16:45:00|2233.3|2232.1|2234|2232.8|2234.3|2233.1|2232.8|2231.6|43
1689353400000|2023-07-14 16:50:00|2233.8|2232.6|2233.8|2232.6|2234.3|2233.1|2233.8|2232.6|20
1689353700000|2023-07-14 16:55:00|2234.3|2233.1|2233.8|2232.6|2234.3|2233.1|2233.3|2232.1|83
1689354000000|2023-07-14 17:00:00|2233.5|2232.3|2232.8|2231.6|2234|2232.8|2232.3|2231.1|185
1689354300000|2023-07-14 17:05:00|2232.3|2231.1|2233.3|2232.1|2233.8|2232.6|2231.8|2230.6|197
1689354600000|2023-07-14 17:10:00|2233.8|2232.6|2235.3|2234.1|2235.3|2234.1|2233.8|2232.6|42
1689354900000|2023-07-14 17:15:00|2235.8|2234.6|2235.3|2234.1|2235.8|2234.6|2235.3|2234.1|20
1689355200000|2023-07-14 17:20:00|2235.8|2234.6|2235.8|2234.6|2236.3|2235.1|2235.3|2234.1|46
1689355500000|2023-07-14 17:25:00|2236.3|2235.1|2236.8|2235.6|2236.8|2235.6|2235.8|2234.6|106
1689355800000|2023-07-14 17:30:00|2237.3|2236.1|2236.3|2235.1|2237.3|2236.1|2236.3|2235.1|38
1689356100000|2023-07-14 17:35:00|2236.8|2235.6|2237.8|2236.6|2237.8|2236.6|2236.3|2235.1|18
1689356400000|2023-07-14 17:40:00|2237.3|2236.1|2237.8|2236.6|2237.8|2236.6|2237.3|2236.1|34
1689356700000|2023-07-14 17:45:00|2238|2236.8|2238.3|2237.1|2238.3|2237.1|2237.8|2236.6|33
1689357000000|2023-07-14 17:50:00|2238.8|2237.6|2238.8|2237.6|2238.8|2237.6|2238.8|2237.6|82
1689357300000|2023-07-14 17:55:00|2238.3|2237.1|2238.8|2237.6|2238.8|2237.6|2238.3|2237.1|95
1689357600000|2023-07-14 18:00:00|||||||||26
1689357900000|2023-07-14 18:05:00|||||||||34
1689358200000|2023-07-14 18:10:00|||||||||58
1689358500000|2023-07-14 18:15:00|2238.5|2237.3|2237.8|2236.6|2238.8|2237.6|2237.3|2236.1|178
1689358800000|2023-07-14 18:20:00|2237.3|2236.1|2236.8|2235.6|2237.3|2236.1|2236.8|2235.6|87
1689359100000|2023-07-14 18:25:00|2237|2235.8|2236.8|2235.6|2237.3|2236.1|2236.8|2235.6|80
1689359400000|2023-07-14 18:30:00|2237|2235.8|2236.8|2235.6|2237.5|2236.3|2236.8|2235.6|21
1689359700000|2023-07-14 18:35:00|2236.3|2235.1|2236.8|2235.6|2236.8|2235.6|2236.3|2235.1|64
1689360000000|2023-07-14 18:40:00|2236.5|2235.3|2236.8|2235.6|2236.8|2235.6|2236.3|2235.1|29
1689360300000|2023-07-14 18:45:00|2237|2235.8|2237.3|2236.1|2237.3|2236.1|2236.8|2235.6|21
1689360600000|2023-07-14 18:50:00|2237.8|2236.6|2237.8|2236.6|2238.3|2237.1|2237.8|2236.6|21
1689360900000|2023-07-14 18:55:00|2238|2236.8|2236.8|2235.6|2238.3|2237.1|2236.8|2235.6|35
1689361200000|2023-07-14 19:00:00|2236.5|2235.3|2236.3|2235.1|2236.5|2235.3|2235.5|2234.3|40
1689361500000|2023-07-14 19:05:00|2236|2234.8|2236.8|2235.6|2236.8|2235.6|2235.3|2234.1|28
1689361800000|2023-07-14 19:10:00|2236.5|2235.3|2237.3|2236.1|2237.3|2236.1|2236|2234.8|27
1689362100000|2023-07-14 19:15:00|2237|2235.8|2237.8|2236.6|2237.8|2236.6|2237|2235.8|38
1689362400000|2023-07-14 19:20:00|2237.3|2236.1|2237.3|2236.1|2237.8|2236.6|2236.8|2235.6|20
1689362700000|2023-07-14 19:25:00|2237|2235.8|2237.8|2236.6|2237.8|2236.6|2237|2235.8|44
1689363000000|2023-07-14 19:30:00|2238|2236.8|2237.3|2236.1|2238|2236.8|2236.8|2235.6|46
1689363300000|2023-07-14 19:35:00|2237|2235.8|2237.8|2236.6|2237.8|2236.6|2236.8|2235.6|21
1689363600000|2023-07-14 19:40:00|2237.3|2236.1|2236.8|2235.6|2237.8|2236.6|2236.8|2235.6|40
1689363900000|2023-07-14 19:45:00|2237.3|2236.1|2236.3|2235.1|2237.3|2236.1|2236.3|2235.1|48
1689364200000|2023-07-14 19:50:00|2236.5|2235.3|2235.8|2234.6|2237.3|2236.1|2235.8|2234.6|158
1689364500000|2023-07-14 19:55:00|2235.5|2234.3|2237.8|2236.6|2238|2236.8|2234.8|2233.6|372
1689364800000|2023-07-14 20:00:00|2238|2236.8|2238.3|2237.1|2238.3|2237.1|2237.3|2236.1|73
1689365100000|2023-07-14 20:05:00|2238.8|2237.6|2238.3|2237.1|2238.8|2237.6|2238.3|2237.1|102
1689365400000|2023-07-14 20:10:00|2238.8|2237.6|2238.3|2237.1|2238.8|2237.6|2237.8|2236.6|112
1689365700000|2023-07-14 20:15:00|2238.8|2237.6|2237.3|2236.1|2238.8|2237.6|2237.3|2236.1|112
1689366000000|2023-07-14 20:20:00|2237.5|2236.3|2238|2236.8|2238|2236.8|2236.8|2235.6|72
1689366300000|2023-07-14 20:25:00|2237.8|2236.6|2238.3|2237.1|2238.8|2237.6|2237.8|2236.6|92
1689366600000|2023-07-14 20:30:00|2238|2236.8|2236.8|2235.6|2238.3|2237.1|2236.8|2235.6|67
1689366900000|2023-07-14 20:35:00|2236.5|2235.3|2237.3|2236.1|2237.3|2236.1|2236.3|2235.1|91
1689367200000|2023-07-14 20:40:00|2237|2235.8|2236.3|2235.1|2237|2235.8|2236.3|2235.1|47
1689367500000|2023-07-14 20:45:00|2236.8|2235.6|2237|2235.8|2237|2235.8|2236.8|2235.6|44
1689367800000|2023-07-14 20:50:00|2237.3|2236.1|2238.7|2236.7|2238.7|2236.7|2237.3|2236.1|19
1689368100000|2023-07-14 20:55:00|2238.6|2236.6|2237.8|2235.8|2238.6|2236.6|2237.6|2235.6|0
1689544800000|2023-07-16 22:00:00|2237.6|2235.6|2238|2236|2238|2236|2237|2235|0
1689545100000|2023-07-16 22:05:00|2238.1|2236.1|2242.4|2240.4|2243.1|2241.1|2238.1|2236.1|0
1689545400000|2023-07-16 22:10:00|2242.7|2240.7|2242|2240|2242.9|2240.9|2241.5|2239.5|0
1689545700000|2023-07-16 22:15:00|2241.9|2239.9|2244|2242|2244|2242|2240.8|2238.8|0
1689546000000|2023-07-16 22:20:00|2244.1|2242.1|2245|2243|2245.1|2243.1|2244.1|2242.1|0
1689546300000|2023-07-16 22:25:00|2244.6|2242.6|2242.6|2240.6|2244.6|2242.6|2242.4|2240.4|0
1689546600000|2023-07-16 22:30:00|2242.3|2240.3|2242.2|2240.2|2242.9|2240.9|2242.1|2240.1|0
1689546900000|2023-07-16 22:35:00|2242.1|2240.1|2240.7|2238.7|2242.1|2240.1|2240.1|2238.1|0
1689547200000|2023-07-16 22:40:00|2240.5|2238.5|2238.4|2236.4|2240.5|2238.5|2238.2|2236.2|0
1689547500000|2023-07-16 22:45:00|2238.1|2236.1|2238.1|2236.1|2239|2237|2238.1|2236.1|0
1689547800000|2023-07-16 22:50:00|2238|2236|2236.2|2234.2|2238.4|2236.4|2236.2|2234.2|0
1689548100000|2023-07-16 22:55:00|2236.1|2234.1|2237.7|2235.7|2237.7|2235.7|2236.1|2234.1|0
1689548400000|2023-07-16 23:00:00|2238.1|2236.1|2239|2237|2239.1|2237.1|2237.8|2235.8|0
1689548700000|2023-07-16 23:05:00|2238.8|2236.8|2239|2237|2239|2237|2238.7|2236.7|0
1689549000000|2023-07-16 23:10:00|2238.8|2236.8|2237.2|2235.2|2238.8|2236.8|2237.2|2235.2|0
1689549300000|2023-07-16 23:15:00|2237.1|2235.1|2236.9|2234.9|2237.5|2235.5|2236.9|2234.9|0
1689549600000|2023-07-16 23:20:00|2236.7|2234.7|2236.7|2234.7|2237.8|2235.8|2236.4|2234.4|0
1689549900000|2023-07-16 23:25:00|2236.6|2234.6|2236.8|2234.8|2237.4|2235.4|2236.6|2234.6|0
1689550200000|2023-07-16 23:30:00|2236.9|2234.9|2235.1|2233.1|2237|2235|2233.9|2231.9|0
1689550500000|2023-07-16 23:35:00|2234.8|2232.8|2234.8|2232.8|2235.7|2233.7|2234.6|2232.6|0
1689550800000|2023-07-16 23:40:00|2234.6|2232.6|2233.2|2231.2|2234.9|2232.9|2233.1|2231.1|0
1689551100000|2023-07-16 23:45:00|2232.7|2230.7|2232.2|2231|2232.9|2231.7|2231.7|2230.5|106
1689551400000|2023-07-16 23:50:00|2232.7|2231.5|2231.9|2230.7|2232.7|2231.5|2230.7|2229.5|25
1689551700000|2023-07-16 23:55:00|2232.2|2231|2233.7|2232.5|2234.2|2233|2232.2|2231|35
1689552000000|2023-07-17 00:00:00|2233.5|2232.7|2228.5|2227.7|2234|2233.2|2228|2227.2|141
1689552300000|2023-07-17 00:05:00|2228.2|2227.4|2228.5|2227.7|2229|2228.2|2226.5|2225.7|94
1689552600000|2023-07-17 00:10:00|2228.7|2227.9|2227|2226.2|2229|2228.2|2227|2226.2|93
1689552900000|2023-07-17 00:15:00|2226.5|2225.7|2227|2226.2|2227|2226.2|2225.5|2224.7|104
1689553200000|2023-07-17 00:20:00|2226.5|2225.7|2228.5|2227.7|2228.5|2227.7|2226.5|2225.7|50
1689553500000|2023-07-17 00:25:00|2228|2227.2|2226.5|2225.7|2228|2227.2|2226.5|2225.7|35
1689553800000|2023-07-17 00:30:00|2226.2|2225.4|2227|2226.2|2227.2|2226.4|2225.5|2224.7|73
1689554100000|2023-07-17 00:35:00|2227.2|2226.4|2229|2228.2|2229|2228.2|2226.5|2225.7|160
1689554400000|2023-07-17 00:40:00|2228.5|2227.7|2228.2|2227.4|2228.7|2227.9|2228|2227.2|168
1689554700000|2023-07-17 00:45:00|2228.5|2227.7|2227|2226.2|2229|2228.2|2227|2226.2|55
1689555000000|2023-07-17 00:50:00|2226.7|2225.9|2226.5|2225.7|2228|2227.2|2226.5|2225.7|201
1689555300000|2023-07-17 00:55:00|2226|2225.2|2225.5|2224.7|2226.5|2225.7|2225.5|2224.7|89
1689555600000|2023-07-17 01:00:00|2225.7|2224.9|2226|2225.2|2226.5|2225.7|2225.5|2224.7|65
1689555900000|2023-07-17 01:05:00|2225.5|2224.7|2228|2227.2|2228|2227.2|2225.5|2224.7|135
1689556200000|2023-07-17 01:10:00|2227.7|2226.9|2228|2227.2|2228|2227.2|2226.5|2225.7|69
1689556500000|2023-07-17 01:15:00|2228.5|2227.7|2228.5|2227.7|2229|2228.2|2227.5|2226.7|109
1689556800000|2023-07-17 01:20:00|2229|2228.2|2229|2228.2|2229.5|2228.7|2228.7|2227.9|116
1689557100000|2023-07-17 01:25:00|2228.7|2227.9|2230|2229.2|2230|2229.2|2228.7|2227.9|114
1689557400000|2023-07-17 01:30:00|2230.5|2229.7|2228|2227.2|2230.5|2229.7|2227.5|2226.7|155
1689557700000|2023-07-17 01:35:00|2227.7|2226.9|2226.5|2225.7|2228|2227.2|2226.5|2225.7|33
1689558000000|2023-07-17 01:40:00|2226.7|2225.9|2226|2225.2|2226.7|2225.9|2226|2225.2|22
1689558300000|2023-07-17 01:45:00|2226.5|2225.7|2228.5|2227.7|2228.5|2227.7|2226.5|2225.7|26
1689558600000|2023-07-17 01:50:00|2228.2|2227.4|2228|2227.2|2228.5|2227.7|2227.5|2226.7|147
1689558900000|2023-07-17 01:55:00|2227.5|2226.7|2227|2226.2|2228|2227.2|2227|2226.2|104
1689559200000|2023-07-17 02:00:00|2226.5|2225.7|2229|2228.2|2229.5|2228.7|2226.5|2225.7|198
1689559500000|2023-07-17 02:05:00|2228.5|2227.7|2227.5|2226.7|2228.5|2227.7|2227.5|2226.7|153
1689559800000|2023-07-17 02:10:00|2227.7|2226.9|2229|2228.2|2229|2228.2|2227.5|2226.7|217
1689560100000|2023-07-17 02:15:00|2228.5|2227.7|2227.5|2226.7|2228.5|2227.7|2227|2226.2|117
1689560400000|2023-07-17 02:20:00|2227|2226.2|2227|2226.2|2227|2226.2|2226.5|2225.7|28
1689560700000|2023-07-17 02:25:00|2226.5|2225.7|2226.5|2225.7|2227|2226.2|2226.5|2225.7|6
1689561000000|2023-07-17 02:30:00|2226.2|2225.4|2226.5|2225.7|2227|2226.2|2226.2|2225.4|7
1689561300000|2023-07-17 02:35:00|2225.5|2224.7|2225.5|2224.7|2225.7|2224.9|2225.5|2224.7|52
1689561600000|2023-07-17 02:40:00|2225.7|2224.9|2225.5|2224.7|2226|2225.2|2225.5|2224.7|5
1689561900000|2023-07-17 02:45:00|2225.7|2224.9|2224.5|2223.7|2226|2225.2|2224.5|2223.7|114
1689562200000|2023-07-17 02:50:00|2224.2|2223.4|2224.5|2223.7|2225|2224.2|2224|2223.2|167
1689562500000|2023-07-17 02:55:00|2224.7|2223.9|2224.5|2223.7|2225|2224.2|2224.5|2223.7|23
1689562800000|2023-07-17 03:00:00|2225|2224.2|2225|2224.2|2225|2224.2|2225|2224.2|50
1689563100000|2023-07-17 03:05:00|2224.5|2223.7|2224.5|2223.7|2225|2224.2|2224.5|2223.7|60
1689563400000|2023-07-17 03:10:00|2225|2224.2|2224.5|2223.7|2225|2224.2|2224.2|2223.4|112
1689563700000|2023-07-17 03:15:00|2224.2|2223.4|2224.5|2223.7|2224.5|2223.7|2224|2223.2|24
1689564000000|2023-07-17 03:20:00|2224.2|2223.4|2224.2|2223.4|2224.5|2223.7|2224.2|2223.4|13
1689564300000|2023-07-17 03:25:00|2224|2223.2|2224.2|2223.4|2224.2|2223.4|2224|2223.2|55
1689564600000|2023-07-17 03:30:00|2224.5|2223.7|2224.2|2223.4|2224.5|2223.7|2224|2223.2|20
1689564900000|2023-07-17 03:35:00|2224.5|2223.7|2226|2225.2|2226|2225.2|2224.2|2223.4|38
1689565200000|2023-07-17 03:40:00|2225.5|2224.7|2224.5|2223.7|2225.5|2224.7|2224.5|2223.7|35
1689565500000|2023-07-17 03:45:00|2224.2|2223.4|2225|2224.2|2225|2224.2|2224|2223.2|8
1689565800000|2023-07-17 03:50:00|2225.2|2224.4|2225|2224.2|2225.5|2224.7|2225|2224.2|4
1689566100000|2023-07-17 03:55:00|2225.2|2224.4|2225.7|2224.9|2226|2225.2|2225.2|2224.4|23
1689566400000|2023-07-17 04:00:00|2225.5|2224.7|2225.7|2224.9|2226|2225.2|2225.5|2224.7|6
1689566700000|2023-07-17 04:05:00|2226|2225.2|2225.5|2224.7|2226.5|2225.7|2225.5|2224.7|7
1689567000000|2023-07-17 04:10:00|2225.2|2224.4|2224.5|2223.7|2225.2|2224.4|2224.2|2223.4|5
1689567300000|2023-07-17 04:15:00|2225|2224.2|2226|2225.2|2226|2225.2|2225|2224.2|12
1689567600000|2023-07-17 04:20:00|2226.2|2225.4|2226.5|2225.7|2226.5|2225.7|2226.2|2225.4|2
1689567900000|2023-07-17 04:25:00|2226.7|2225.9|2226.7|2225.9|2227.5|2226.7|2226.5|2225.7|17
1689568200000|2023-07-17 04:30:00|2227|2226.2|2226.7|2225.9|2227|2226.2|2226.7|2225.9|3
1689568500000|2023-07-17 04:35:00|2226.5|2225.7|2227.2|2226.4|2227.2|2226.4|2226.5|2225.7|2
1689568800000|2023-07-17 04:40:00|2227.5|2226.7|2226.5|2225.7|2228|2227.2|2226.5|2225.7|36
1689569100000|2023-07-17 04:45:00|2227|2226.2|2226|2225.2|2227|2226.2|2226|2225.2|9
1689569400000|2023-07-17 04:50:00|2226.5|2225.7|2227|2226.2|2227|2226.2|2226.2|2225.4|10
1689569700000|2023-07-17 04:55:00|2226.7|2225.9|2227.5|2226.7|2228|2227.2|2226.5|2225.7|18
1689570000000|2023-07-17 05:00:00|2227.7|2226.9|2228.2|2227.4|2228.5|2227.7|2227.7|2226.9|15
1689570300000|2023-07-17 05:05:00|2228.5|2227.7|2228|2227.2|2228.5|2227.7|2227.5|2226.7|23
1689570600000|2023-07-17 05:10:00|2227.7|2226.9|2227.7|2226.9|2228|2227.2|2227.7|2226.9|18
1689570900000|2023-07-17 05:15:00|2228|2227.2|2228|2227.2|2228|2227.2|2227.2|2226.4|6
1689571200000|2023-07-17 05:20:00|2227.7|2226.9|2227|2226.2|2228|2227.2|2227|2226.2|40
1689571500000|2023-07-17 05:25:00|2226.7|2225.9|2226.5|2225.7|2226.7|2225.9|2226|2225.2|26
1689571800000|2023-07-17 05:30:00|2226|2225.2|2226.5|2225.7|2227|2226.2|2226|2225.2|22
1689572100000|2023-07-17 05:35:00|2227|2226.2|2226.2|2225.4|2227|2226.2|2225.7|2224.9|15
1689572400000|2023-07-17 05:40:00|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|2226|2225.2|40
1689572700000|2023-07-17 05:45:00|2226.7|2225.9|2226|2225.2|2226.7|2225.9|2225.5|2224.7|76
1689573000000|2023-07-17 05:50:00|2225.7|2224.9|2226|2225.2|2226.5|2225.7|2225.7|2224.9|17
1689573300000|2023-07-17 05:55:00|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|2226|2225.2|24
1689573600000|2023-07-17 06:00:00|2226|2225.2|2225.5|2224.7|2226|2225.2|2225|2224.2|164
1689573900000|2023-07-17 06:05:00|2225.7|2224.9|2226.2|2224.2|2226.8|2225.7|2225.2|2224.2|71
1689574200000|2023-07-17 06:10:00|2226.1|2224.1|2226.4|2224.4|2226.4|2224.4|2225.5|2223.5|0
1689574500000|2023-07-17 06:15:00|2226.3|2224.3|2227.1|2225.1|2227.6|2225.6|2226.3|2224.3|37
1689574800000|2023-07-17 06:20:00|2227.3|2225.3|2227.7|2225.7|2227.9|2225.9|2227.3|2225.3|0
1689575100000|2023-07-17 06:25:00|2227.5|2225.5|2227.6|2225.6|2227.7|2225.7|2227.2|2225.2|0
1689575400000|2023-07-17 06:30:00|2227.5|2225.5|2227.1|2225.1|2227.6|2225.6|2227.1|2225.1|0
1689575700000|2023-07-17 06:35:00|2227|2225|2227.3|2225.3|2227.3|2225.3|2226.8|2224.8|0
1689576000000|2023-07-17 06:40:00|2227.1|2225.1|2227.3|2225.3|2227.3|2225.3|2227.1|2225.1|0
1689576300000|2023-07-17 06:45:00|2227|2225|2227.3|2225.3|2227.3|2225.3|2227|2225|0
1689576600000|2023-07-17 06:50:00|2227|2225|2227|2225|2227|2225|2227|2225|0
1689576900000|2023-07-17 06:55:00|2227.1|2225.1|2227.2|2225.2|2227.7|2225.7|2227|2225|0
1689577200000|2023-07-17 07:00:00|2227.3|2225.3|2227|2225|2228.2|2226.2|2226.2|2224.2|0
1689577500000|2023-07-17 07:05:00|2227.1|2225.1|2227.5|2225.5|2228.1|2226.1|2227|2225|0
1689577800000|2023-07-17 07:10:00|2227.4|2225.4|2229.3|2227.3|2229.3|2227.3|2227.4|2225.4|0
1689578100000|2023-07-17 07:15:00|2229.2|2227.2|2229.6|2227.6|2229.8|2227.8|2228.8|2226.8|0
1689578400000|2023-07-17 07:20:00|2229.4|2227.4|2230.6|2228.6|2230.8|2228.8|2229.4|2227.4|0
1689578700000|2023-07-17 07:25:00|2230.3|2228.3|2229.4|2227.4|2230.7|2228.7|2229.2|2227.2|0
1689579000000|2023-07-17 07:30:00|2229.5|2227.5|2230.2|2229|2230.7|2229.5|2228.7|2227.5|151
1689579300000|2023-07-17 07:35:00|2229.9|2228.7|2231.2|2230|2231.2|2230|2229.7|2228.5|18
1689579600000|2023-07-17 07:40:00|2231.4|2230.2|2230.7|2229.5|2231.7|2230.5|2230.7|2229.5|37
1689579900000|2023-07-17 07:45:00|2230.9|2229.7|2230.7|2229.5|2231.2|2230|2229.7|2228.5|24
1689580200000|2023-07-17 07:50:00|2230.2|2229|2230.9|2229.7|2230.9|2229.7|2230.2|2229|36
1689580500000|2023-07-17 07:55:00|2230.7|2229.5|2231.2|2230|2231.2|2230|2230.2|2229|23
1689580800000|2023-07-17 08:00:00|2230.9|2229.7|2230.2|2229|2231.2|2230|2230.2|2229|44
1689581100000|2023-07-17 08:05:00|2230.7|2229.5|2229.7|2228.5|2230.7|2229.5|2229.4|2228.2|24
1689581400000|2023-07-17 08:10:00|2229.9|2228.7|2230.7|2229.5|2230.7|2229.5|2229.7|2228.5|45
1689581700000|2023-07-17 08:15:00|2230.9|2229.7|2230.2|2229|2231.2|2230|2229.7|2228.5|22
1689582000000|2023-07-17 08:20:00|2229.7|2228.5|2229.9|2228.7|2230.2|2229|2229.2|2228|12
1689582300000|2023-07-17 08:25:00|2229.7|2228.5|2229.2|2228|2229.9|2228.7|2229.2|2228|18
1689582600000|2023-07-17 08:30:00|2228.2|2227|2228.2|2227|2228.7|2227.5|2227.7|2226.5|48
1689582900000|2023-07-17 08:35:00|2228.7|2227.5|2228.2|2227|2228.7|2227.5|2228.2|2227|10
1689583200000|2023-07-17 08:40:00|2227.7|2226.5|2227.2|2226|2228.2|2227|2227.2|2226|13
1689583500000|2023-07-17 08:45:00|2226.9|2225.7|2227.2|2226|2227.2|2226|2226.9|2225.7|14
1689583800000|2023-07-17 08:50:00|2227.4|2226.2|2227.2|2226|2228.2|2227|2227.2|2226|15
1689584100000|2023-07-17 08:55:00|2227.7|2226.5|2228.2|2227|2228.2|2227|2227.2|2226|19
1689584400000|2023-07-17 09:00:00|2227.7|2226.5|2228.2|2227|2228.4|2227.2|2227.7|2226.5|9
1689584700000|2023-07-17 09:05:00|2228.4|2227.2|2228.2|2227|2228.7|2227.5|2227.7|2226.5|18
1689585000000|2023-07-17 09:10:00|2227.9|2226.7|2227.2|2226|2228.2|2227|2227.2|2226|57
1689585300000|2023-07-17 09:15:00|2227.7|2226.5|2228.7|2227.5|2229.2|2228|2227.7|2226.5|63
1689585600000|2023-07-17 09:20:00|2229.2|2228|2228.7|2227.5|2229.2|2228|2228.2|2227|18
1689585900000|2023-07-17 09:25:00|2228.4|2227.2|2228.7|2227.5|2228.7|2227.5|2228.2|2227|4
1689586200000|2023-07-17 09:30:00|2228.4|2227.2|2227.2|2226|2228.4|2227.2|2226.7|2225.5|10
1689586500000|2023-07-17 09:35:00|2227.4|2226.2|2225.2|2224|2227.4|2226.2|2225.2|2224|12
1689586800000|2023-07-17 09:40:00|2224.9|2223.7|2225.2|2224|2226.2|2225|2224.9|2223.7|16
1689587100000|2023-07-17 09:45:00|2225.7|2224.5|2220.7|2219.5|2225.7|2224.5|2220.2|2219|164
1689587400000|2023-07-17 09:50:00|2220.4|2219.2|2223.2|2222|2223.2|2222|2220.4|2219.2|111
1689587700000|2023-07-17 09:55:00|2222.7|2221.5|2220.7|2219.5|2223.7|2222.5|2220.7|2219.5|61
1689588000000|2023-07-17 10:00:00|2220.9|2219.7|2222.2|2221|2222.7|2221.5|2220.9|2219.7|56
1689588300000|2023-07-17 10:05:00|2222.4|2221.2|2221.7|2220.5|2222.7|2221.5|2221.7|2220.5|15
1689588600000|2023-07-17 10:10:00|2221.2|2220|2222.2|2221|2222.2|2221|2221.2|2220|27
1689588900000|2023-07-17 10:15:00|2221.7|2220.5|2222.2|2221|2222.2|2221|2221.2|2220|22
1689589200000|2023-07-17 10:20:00|2221.7|2220.5|2222.7|2221.5|2222.7|2221.5|2221.7|2220.5|6
1689589500000|2023-07-17 10:25:00|2222.4|2221.2|2223.2|2222|2223.4|2222.2|2222.2|2221|47
1689589800000|2023-07-17 10:30:00|2222.9|2221.7|2224.7|2223.5|2224.7|2223.5|2222.9|2221.7|18
1689590100000|2023-07-17 10:35:00|2224.4|2223.2|2224.2|2223|2224.7|2223.5|2223.7|2222.5|11
1689590400000|2023-07-17 10:40:00|2224.4|2223.2|2224.2|2223|2224.7|2223.5|2223.9|2222.7|66
1689590700000|2023-07-17 10:45:00|2223.9|2222.7|2223.9|2222.7|2224.2|2223|2223.2|2222|52
1689591000000|2023-07-17 10:50:00|2223.7|2222.5|2223.2|2222|2224.2|2223|2223.2|2222|12
1689591300000|2023-07-17 10:55:00|2222.9|2221.7|2221.7|2220.5|2223.2|2222|2221.7|2220.5|30
1689591600000|2023-07-17 11:00:00|2222.2|2221|2222.7|2221.5|2222.7|2221.5|2221.7|2220.5|18
1689591900000|2023-07-17 11:05:00|2223.2|2222|2223.7|2222.5|2223.7|2222.5|2222.7|2221.5|19
1689592200000|2023-07-17 11:10:00|2223.4|2222.2|2223.7|2222.5|2224.2|2223|2223.2|2222|14
1689592500000|2023-07-17 11:15:00|2223.9|2222.7|2224.2|2223|2224.2|2223|2223.7|2222.5|14
1689592800000|2023-07-17 11:20:00|2223.9|2222.7|2223.7|2222.5|2224.2|2223|2223.7|2222.5|7
1689593100000|2023-07-17 11:25:00|2223.2|2222|2223.7|2222.5|2223.7|2222.5|2223.2|2222|19
1689593400000|2023-07-17 11:30:00|2223.2|2222|2223.2|2222|2223.7|2222.5|2223.2|2222|33
1689593700000|2023-07-17 11:35:00|2223.4|2222.2|2224.7|2223.5|2224.7|2223.5|2223.2|2222|132
1689594000000|2023-07-17 11:40:00|2224.4|2223.2|2224.7|2223.5|2224.7|2223.5|2224.2|2223|24
1689594300000|2023-07-17 11:45:00|2224.4|2223.2|2224.2|2223|2224.4|2223.2|2224.2|2223|11
1689594600000|2023-07-17 11:50:00|2224.7|2223.5|2224.7|2223.5|2224.7|2223.5|2223.9|2222.7|9
1689594900000|2023-07-17 11:55:00|2224.4|2223.2|2224.7|2223.5|2224.7|2223.5|2224.4|2223.2|8
1689595200000|2023-07-17 12:00:00|2225.2|2224|2225.2|2224|2225.2|2224|2224.7|2223.5|20
1689595500000|2023-07-17 12:05:00|2224.9|2223.7|2223.7|2222.5|2224.9|2223.7|2223.7|2222.5|4
1689595800000|2023-07-17 12:10:00|2223.9|2222.7|2224.7|2223.5|2224.7|2223.5|2223.4|2222.2|15
1689596100000|2023-07-17 12:15:00|2225.2|2224|2224.7|2223.5|2225.2|2224|2224.7|2223.5|3
1689596400000|2023-07-17 12:20:00|2224.9|2223.7|2225.9|2224.7|2226.2|2225|2224.9|2223.7|9
1689596700000|2023-07-17 12:25:00|2226.2|2225|2225.9|2224.7|2226.7|2225.5|2225.7|2224.5|23
1689597000000|2023-07-17 12:30:00|2226.2|2225|2227.7|2226.5|2228.2|2227|2226.2|2225|37
1689597300000|2023-07-17 12:35:00|2227.4|2226.2|2227.7|2226.5|2228.2|2227|2227.2|2226|47
1689597600000|2023-07-17 12:40:00|2227.4|2226.2|2227.7|2226.5|2227.9|2226.7|2227.2|2226|37
1689597900000|2023-07-17 12:45:00|2227.4|2226.2|2228.7|2227.5|2229.2|2228|2227.4|2226.2|65
1689598200000|2023-07-17 12:50:00|2228.2|2227|2229.2|2228|2229.7|2228.5|2228.2|2227|35
1689598500000|2023-07-17 12:55:00|2229.4|2228.2|2230.2|2229|2230.7|2229.5|2229.2|2228|67
1689598800000|2023-07-17 13:00:00|2230.7|2229.5|2230.7|2229.5|2230.7|2229.5|2229.9|2228.7|40
1689599100000|2023-07-17 13:05:00|2230.4|2229.2|2232.7|2231.5|2232.7|2231.5|2230.2|2229|90
1689599400000|2023-07-17 13:10:00|2232.2|2231|2231.9|2230.7|2232.4|2231.2|2231.7|2230.5|73
1689599700000|2023-07-17 13:15:00|2232.2|2231|2231.7|2230.5|2232.2|2231|2231.2|2230|6
1689600000000|2023-07-17 13:20:00|2231.4|2230.2|2231.7|2230.5|2232.2|2231|2231.2|2230|19
1689600300000|2023-07-17 13:25:00|2232.2|2231|2233.2|2232|2233.7|2232.5|2232.2|2231|38
1689600600000|2023-07-17 13:30:00|2233.7|2232.5|2234.7|2233.5|2236.4|2235.2|2233.4|2232.2|142
1689600900000|2023-07-17 13:35:00|2234.9|2233.7|2235.7|2234.5|2237.2|2236|2234.7|2233.5|135
1689601200000|2023-07-17 13:40:00|2235.2|2234|2235.2|2234|2236.2|2235|2234.7|2233.5|68
1689601500000|2023-07-17 13:45:00|2235.4|2234.2|2235.2|2234|2235.7|2234.5|2234.2|2233|43
1689601800000|2023-07-17 13:50:00|2235.7|2234.5|2238.7|2237.5|2239.2|2238|2235.2|2234|145
1689602100000|2023-07-17 13:55:00|2238.4|2237.2|2238.2|2237|2239.7|2238.5|2236.7|2235.5|99
1689602400000|2023-07-17 14:00:00|2238.4|2237.2|2237.2|2236|2238.7|2237.5|2236.7|2235.5|55
1689602700000|2023-07-17 14:05:00|2237.4|2236.2|2237.7|2236.5|2237.7|2236.5|2236.2|2235|47
1689603000000|2023-07-17 14:10:00|2237.2|2236|2237.7|2236.5|2237.7|2236.5|2236.7|2235.5|32
1689603300000|2023-07-17 14:15:00|2238.2|2237|2237.2|2236|2238.7|2237.5|2236.2|2235|53
1689603600000|2023-07-17 14:20:00|2237.7|2236.5|2238.2|2237|2238.2|2237|2237.2|2236|91
1689603900000|2023-07-17 14:25:00|2237.7|2236.5|2238.2|2237|2238.4|2237.2|2237.7|2236.5|37
1689604200000|2023-07-17 14:30:00|2237.7|2236.5|2237.7|2236.5|2238.7|2237.5|2237.2|2236|86
1689604500000|2023-07-17 14:35:00|2237.4|2236.2|2237.2|2236|2237.7|2236.5|2235.7|2234.5|168
1689604800000|2023-07-17 14:40:00|2236.9|2235.7|2238.2|2237|2238.2|2237|2236.7|2235.5|63
1689605100000|2023-07-17 14:45:00|2237.7|2236.5|2238.7|2237.5|2239.2|2238|2237.2|2236|49
1689605400000|2023-07-17 14:50:00|2238.2|2237|2237.7|2236.5|2238.2|2237|2236.2|2235|57
1689605700000|2023-07-17 14:55:00|2237.2|2236|2238.7|2237.5|2239.2|2238|2236.7|2235.5|102
1689606000000|2023-07-17 15:00:00|2239.2|2238|2237.7|2236.5|2239.2|2238|2237.2|2236|23
1689606300000|2023-07-17 15:05:00|2237.9|2236.7|2237.7|2236.5|2238.2|2237|2237.7|2236.5|47
1689606600000|2023-07-17 15:10:00|2237.2|2236|2236.7|2235.5|2237.2|2236|2236.2|2235|29
1689606900000|2023-07-17 15:15:00|2236.4|2235.2|2236.2|2235|2236.7|2235.5|2236.2|2235|30
1689607200000|2023-07-17 15:20:00|2236.4|2235.2|2237.2|2236|2237.2|2236|2236.4|2235.2|38
1689607500000|2023-07-17 15:25:00|2236.7|2235.5|2235.7|2234.5|2237.2|2236|2235.7|2234.5|37
1689607800000|2023-07-17 15:30:00|2236.2|2235|2235.2|2234|2236.7|2235.5|2235.2|2234|54
1689608100000|2023-07-17 15:35:00|2235.7|2234.5|2236.2|2235|2236.7|2235.5|2235.2|2234|211
1689608400000|2023-07-17 15:40:00|2235.9|2234.7|2236.2|2235|2236.2|2235|2235.7|2234.5|38
1689608700000|2023-07-17 15:45:00|2235.7|2234.5|2236.2|2235|2236.2|2235|2235.7|2234.5|54
1689609000000|2023-07-17 15:50:00|2235.7|2234.5|2234.7|2233.5|2235.7|2234.5|2234.2|2233|59
1689609300000|2023-07-17 15:55:00|2234.4|2233.2|2234.2|2233|2235.2|2234|2234.2|2233|32
1689609600000|2023-07-17 16:00:00|2234.7|2233.5|2233.7|2232.5|2234.7|2233.5|2233.7|2232.5|87
1689609900000|2023-07-17 16:05:00|2233.9|2232.7|2234.7|2233.5|2235.2|2234|2233.7|2232.5|23
1689610200000|2023-07-17 16:10:00|2234.9|2233.7|2236.2|2235|2236.2|2235|2234.7|2233.5|148
1689610500000|2023-07-17 16:15:00|2235.7|2234.5|2235.7|2234.5|2236.7|2235.5|2235.7|2234.5|113
1689610800000|2023-07-17 16:20:00|2235.4|2234.2|2235.4|2234.2|2235.9|2234.7|2235.2|2234|26
1689611100000|2023-07-17 16:25:00|2235.7|2234.5|2236.2|2235|2236.2|2235|2235.4|2234.2|16
1689611400000|2023-07-17 16:30:00|2235.9|2234.7|2235.7|2234.5|2236.2|2235|2235.7|2234.5|34
1689611700000|2023-07-17 16:35:00|2235.2|2234|2235.2|2234|2235.7|2234.5|2235.2|2234|33
1689612000000|2023-07-17 16:40:00|2235.7|2234.5|2235.2|2234|2235.7|2234.5|2235.2|2234|55
1689612300000|2023-07-17 16:45:00|2234.7|2233.5|2235.2|2234|2235.4|2234.2|2234.7|2233.5|36
1689612600000|2023-07-17 16:50:00|2235.7|2234.5|2235.7|2234.5|2236.2|2235|2235.7|2234.5|22
1689612900000|2023-07-17 16:55:00|2235.2|2234|2235.2|2234|2235.2|2234|2235.2|2234|1
1689613200000|2023-07-17 17:00:00|||||||||3
1689613500000|2023-07-17 17:05:00|2235.4|2234.2|2235.2|2234|2235.7|2234.5|2234.7|2233.5|129
1689613800000|2023-07-17 17:10:00|2234.7|2233.5|2235.2|2234|2235.4|2234.2|2234.7|2233.5|86
1689614100000|2023-07-17 17:15:00|2234.7|2233.5|2234.7|2233.5|2235.2|2234|2234.7|2233.5|41
1689614400000|2023-07-17 17:20:00|2234.2|2233|2234.2|2233|2234.7|2233.5|2234.2|2233|39
1689614700000|2023-07-17 17:25:00|2234.7|2233.5|2234.7|2233.5|2234.7|2233.5|2234.7|2233.5|5
1689615000000|2023-07-17 17:30:00|2234.2|2233|2234.2|2233|2234.7|2233.5|2234.2|2233|21
1689615300000|2023-07-17 17:35:00|2234.7|2233.5|2234.7|2233.5|2234.7|2233.5|2234.7|2233.5|10
1689615600000|2023-07-17 17:40:00|2234.2|2233|2235.2|2234|2235.2|2234|2234.2|2233|24
1689615900000|2023-07-17 17:45:00|2234.7|2233.5|2234.7|2233.5|2234.9|2233.7|2234.2|2233|20
1689616200000|2023-07-17 17:50:00|2235.2|2234|2234.2|2233|2235.2|2234|2234.2|2233|8
1689616500000|2023-07-17 17:55:00|2234.4|2233.2|2234.2|2233|2234.4|2233.2|2233.7|2232.5|8
1689616800000|2023-07-17 18:00:00|2233.7|2232.5|2234.2|2233|2234.2|2233|2233.7|2232.5|8
1689617100000|2023-07-17 18:05:00|2233.9|2232.7|2233.9|2232.7|2234.2|2233|2233.7|2232.5|8
1689617400000|2023-07-17 18:10:00|2233.7|2232.5|2234.2|2233|2234.2|2233|2233.7|2232.5|2
1689617700000|2023-07-17 18:15:00|2233.9|2232.7|2233.2|2232|2233.9|2232.7|2232.7|2231.5|54
1689618000000|2023-07-17 18:20:00|2233.7|2232.5|2233.7|2232.5|2234.2|2233|2233.2|2232|191
1689618300000|2023-07-17 18:25:00|2234.2|2233|2235.2|2234|2235.2|2234|2233.7|2232.5|59
1689618600000|2023-07-17 18:30:00|2234.7|2233.5|2234.7|2233.5|2234.7|2233.5|2234.2|2233|10
1689618900000|2023-07-17 18:35:00|2235.2|2234|2234.2|2233|2235.2|2234|2234.2|2233|13
1689619200000|2023-07-17 18:40:00|2234.4|2233.2|2234.7|2233.5|2235.2|2234|2234.2|2233|7
1689619500000|2023-07-17 18:45:00|2234.4|2233.2|2234.2|2233|2234.7|2233.5|2234.2|2233|5
1689619800000|2023-07-17 18:50:00|||||||||11
1689620100000|2023-07-17 18:55:00|2234.4|2233.2|2234.2|2233|2234.7|2233.5|2233.2|2232|200
1689620400000|2023-07-17 19:00:00|2234.7|2233.5|2235.2|2234|2235.2|2234|2234.7|2233.5|34
1689620700000|2023-07-17 19:05:00|2234.7|2233.5|2235.2|2234|2235.2|2234|2234.7|2233.5|10
1689621000000|2023-07-17 19:10:00|2235.7|2234.5|2235.7|2234.5|2235.7|2234.5|2235.4|2234.2|11
1689621300000|2023-07-17 19:15:00|2235.2|2234|2237.2|2236|2237.7|2236.5|2235.2|2234|36
1689621600000|2023-07-17 19:20:00|2237.4|2236.2|2237.2|2236|2237.7|2236.5|2236.7|2235.5|40
1689621900000|2023-07-17 19:25:00|2237.4|2236.2|2237.4|2236.2|2237.7|2236.5|2237.2|2236|16
1689622200000|2023-07-17 19:30:00|2237.2|2236|2236.2|2235|2237.2|2236|2236.2|2235|23
1689622500000|2023-07-17 19:35:00|2236.4|2235.2|2236.7|2235.5|2236.7|2235.5|2236.2|2235|15
1689622800000|2023-07-17 19:40:00|2236.4|2235.2|2235.7|2234.5|2236.7|2235.5|2235.7|2234.5|9
1689623100000|2023-07-17 19:45:00|2236.2|2235|2235.7|2234.5|2236.4|2235.2|2235.7|2234.5|44
1689623400000|2023-07-17 19:50:00|2235.2|2234|2235.7|2234.5|2236.2|2235|2235.2|2234|57
1689623700000|2023-07-17 19:55:00|2235.2|2234|2235.2|2234|2235.7|2234.5|2234.2|2233|131
1689624000000|2023-07-17 20:00:00|2234.9|2233.7|2234.2|2233|2235.2|2234|2233.7|2232.5|32
1689624300000|2023-07-17 20:05:00|2233.7|2232.5|2233.9|2232.7|2234.2|2233|2233.7|2232.5|80
1689624600000|2023-07-17 20:10:00|2234.2|2233|2233.9|2232.7|2234.2|2233|2233.7|2232.5|6
1689624900000|2023-07-17 20:15:00|2233.7|2232.5|2233.4|2232.2|2234.7|2233.5|2233.2|2232|103
1689625200000|2023-07-17 20:20:00|2233.7|2232.5|2233.9|2232.7|2234.2|2233|2233.4|2232.2|18
1689625500000|2023-07-17 20:25:00|2234.2|2233|2235.7|2234.5|2235.9|2234.7|2234.2|2233|37
1689625800000|2023-07-17 20:30:00|2235.9|2234.7|2235.9|2234.7|2236.2|2235|2235.7|2234.5|5
1689626100000|2023-07-17 20:35:00|2235.7|2234.5|2235.7|2234.5|2235.9|2234.7|2235.4|2234.2|7
1689626400000|2023-07-17 20:40:00|2235.4|2234.2|2234.4|2233.2|2235.7|2234.5|2234.4|2233.2|26
1689626700000|2023-07-17 20:45:00|2234.2|2233|2233.2|2232|2234.2|2233|2233.2|2232|28
1689627000000|2023-07-17 20:50:00|2233.4|2232.2|2234.2|2232.2|2234.4|2232.5|2233.2|2232|12
1689627300000|2023-07-17 20:55:00|2234.1|2232.1|2234.9|2232.9|2234.9|2232.9|2234.1|2232.1|0
1689627600000|2023-07-17 21:00:00|||||||||3
1689628200000|2023-07-17 21:10:00|2235|2233|2235|2233|2235|2233|2235|2233|0
1689628800000|2023-07-17 21:20:00|2234.9|2232.9|2235|2233|2235|2233|2234.9|2232.9|0
1689629100000|2023-07-17 21:25:00|2235.1|2233.1|2235|2233|2235.2|2233.2|2235|2233|0
1689629700000|2023-07-17 21:35:00|2235.1|2233.1|2235.1|2233.1|2235.1|2233.1|2235|2233|0
1689630900000|2023-07-17 21:55:00|2235.2|2233.2|2235.1|2233.1|2235.2|2233.2|2235.1|2233.1|0
1689631200000|2023-07-17 22:00:00|2235.2|2233.2|2234.7|2232.7|2235.2|2233.2|2234.4|2232.4|0
1689631500000|2023-07-17 22:05:00|2234.8|2232.8|2234.8|2232.8|2234.8|2232.8|2234.7|2232.7|0
1689631800000|2023-07-17 22:10:00|2234.9|2232.9|2234.9|2232.9|2234.9|2232.9|2234.8|2232.8|0
1689632100000|2023-07-17 22:15:00|2234.7|2232.7|2234.7|2232.7|2234.7|2232.7|2234.6|2232.6|0
1689632400000|2023-07-17 22:20:00|2234.9|2232.9|2234.7|2232.7|2234.9|2232.9|2234.6|2232.6|0
1689632700000|2023-07-17 22:25:00|2234.8|2232.8|2234.7|2232.7|2234.8|2232.8|2234.7|2232.7|0
1689633000000|2023-07-17 22:30:00|2234.8|2232.8|2234.8|2232.8|2234.8|2232.8|2234.8|2232.8|0
1689633300000|2023-07-17 22:35:00|2235.1|2233.1|2236.2|2234.2|2236.8|2234.8|2235.1|2233.1|0
1689633600000|2023-07-17 22:40:00|2236.3|2234.3|2237.7|2235.7|2237.7|2235.7|2236.3|2234.3|0
1689633900000|2023-07-17 22:45:00|2237.4|2235.4|2238.2|2236.2|2238.2|2236.2|2237.4|2235.4|0
1689634200000|2023-07-17 22:50:00|2237.9|2235.9|2237.6|2235.6|2237.9|2235.9|2237.6|2235.6|0
1689634500000|2023-07-17 22:55:00|2237.7|2235.7|2237.6|2235.6|2237.7|2235.7|2237.6|2235.6|0
1689634800000|2023-07-17 23:00:00|2237.8|2235.8|2237.2|2235.2|2237.9|2235.9|2237.2|2235.2|0
1689635100000|2023-07-17 23:05:00|2237.1|2235.1|2235.7|2233.7|2237.4|2235.4|2235.6|2233.6|0
1689635400000|2023-07-17 23:10:00|2235.6|2233.6|2235.5|2233.5|2235.6|2233.6|2235.3|2233.3|0
1689635700000|2023-07-17 23:15:00|2235.3|2233.3|2235.7|2233.7|2235.7|2233.7|2235.3|2233.3|0
1689636000000|2023-07-17 23:20:00|2235.6|2233.6|2235.2|2233.2|2235.8|2233.8|2235|2233|0
1689636300000|2023-07-17 23:25:00|2235.3|2233.3|2235.2|2233.2|2236|2234|2235|2233|0
1689636600000|2023-07-17 23:30:00|2235.3|2233.3|2237.5|2235.5|2239|2237|2235.3|2233.3|0
1689636900000|2023-07-17 23:35:00|2237.7|2235.7|2239|2237|2239.1|2237.1|2237.3|2235.3|0
1689637200000|2023-07-17 23:40:00|2239.1|2237.1|2237.2|2235.2|2239.3|2237.3|2236.9|2234.9|0
1689637500000|2023-07-17 23:45:00|2237.3|2235.3|2242.2|2241|2243.2|2242|2235.4|2234.2|944
1689637800000|2023-07-17 23:50:00|2241.7|2240.5|2241.7|2240.5|2241.9|2240.7|2240.7|2239.5|191
1689638100000|2023-07-17 23:55:00|2242.2|2241|2238.9|2237.7|2242.2|2241|2238.9|2237.7|358
1689638400000|2023-07-18 00:00:00|2238.7|2237.9|2252.5|2251.7|2252.5|2251.7|2238.5|2237.7|2206
1689638700000|2023-07-18 00:05:00|2253.5|2252.7|2253|2252.2|2255|2254.2|2250.5|2249.7|1184
1689639000000|2023-07-18 00:10:00|2253.5|2252.7|2257|2256.2|2257|2256.2|2253.5|2252.7|789
1689639300000|2023-07-18 00:15:00|2257.5|2256.7|2260|2259.2|2260|2259.2|2257|2256.2|1050
1689639600000|2023-07-18 00:20:00|2259.5|2258.7|2260|2259.2|2262|2261.2|2258|2257.2|952
1689639900000|2023-07-18 00:25:00|2260.5|2259.7|2257|2256.2|2260.5|2259.7|2256|2255.2|707
1689640200000|2023-07-18 00:30:00|2255.5|2254.7|2259|2258.2|2260|2259.2|2255.5|2254.7|854
1689640500000|2023-07-18 00:35:00|2258.7|2257.9|2257.5|2256.7|2259.2|2258.4|2257.5|2256.7|914
1689640800000|2023-07-18 00:40:00|2257|2256.2|2257.5|2256.7|2258|2257.2|2256|2255.2|752
1689641100000|2023-07-18 00:45:00|2258|2257.2|2259|2258.2|2259|2258.2|2257|2256.2|517
1689641400000|2023-07-18 00:50:00|2258.7|2257.9|2259|2258.2|2259.5|2258.7|2258.5|2257.7|746
1689641700000|2023-07-18 00:55:00|2258.5|2257.7|2258|2257.2|2258.7|2257.9|2257.5|2256.7|456
1689642000000|2023-07-18 01:00:00|2257|2256.2|2254.5|2253.7|2257|2256.2|2253.5|2252.7|684
1689642300000|2023-07-18 01:05:00|2254|2253.2|2253.5|2252.7|2255|2254.2|2253|2252.2|524
1689642600000|2023-07-18 01:10:00|2254|2253.2|2253|2252.2|2254.7|2253.9|2252|2251.2|402
1689642900000|2023-07-18 01:15:00|2252.5|2251.7|2254|2253.2|2254|2253.2|2252.5|2251.7|528
1689643200000|2023-07-18 01:20:00|2254.2|2253.4|2257.5|2256.7|2258|2257.2|2253.2|2252.4|625
1689643500000|2023-07-18 01:25:00|2257.2|2256.4|2256.5|2255.7|2257.5|2256.7|2256.5|2255.7|240
1689643800000|2023-07-18 01:30:00|2256|2255.2|2252.5|2251.7|2256|2255.2|2252.2|2251.4|324
1689644100000|2023-07-18 01:35:00|2252|2251.2|2253|2252.2|2253|2252.2|2251.5|2250.7|398
1689644400000|2023-07-18 01:40:00|2252.5|2251.7|2250|2249.2|2253|2252.2|2249|2248.2|554
1689644700000|2023-07-18 01:45:00|2250.5|2249.7|2249.5|2248.7|2251|2250.2|2248.5|2247.7|446
1689645000000|2023-07-18 01:50:00|2250|2249.2|2249.5|2248.7|2250.5|2249.7|2249|2248.2|488
1689645300000|2023-07-18 01:55:00|2249.7|2248.9|2249|2248.2|2250|2249.2|2248|2247.2|539
1689645600000|2023-07-18 02:00:00|2248.5|2247.7|2248.5|2247.7|2249|2248.2|2246.5|2245.7|680
1689645900000|2023-07-18 02:05:00|2248|2247.2|2248|2247.2|2248.5|2247.7|2247|2246.2|475
1689646200000|2023-07-18 02:10:00|2247.5|2246.7|2246.5|2245.7|2248.5|2247.7|2246|2245.2|489
1689646500000|2023-07-18 02:15:00|2245.5|2244.7|2246.7|2245.9|2247.2|2246.4|2245.5|2244.7|409
1689646800000|2023-07-18 02:20:00|2246.5|2245.7|2246.5|2245.7|2248|2247.2|2246|2245.2|415
1689647100000|2023-07-18 02:25:00|2246.2|2245.4|2246|2245.2|2246.5|2245.7|2246|2245.2|226
1689647400000|2023-07-18 02:30:00|2245|2244.2|2245|2244.2|2245.7|2244.9|2244.5|2243.7|275
1689647700000|2023-07-18 02:35:00|2245.2|2244.4|2244|2243.2|2245.5|2244.7|2244|2243.2|191
1689648000000|2023-07-18 02:40:00|2244.5|2243.7|2245|2244.2|2245|2244.2|2244|2243.2|207
1689648300000|2023-07-18 02:45:00|2244.5|2243.7|2244|2243.2|2245|2244.2|2244|2243.2|107
1689648600000|2023-07-18 02:50:00|2244.5|2243.7|2245|2244.2|2245.5|2244.7|2244.5|2243.7|174
1689648900000|2023-07-18 02:55:00|2244.5|2243.7|2244|2243.2|2245|2244.2|2243.5|2242.7|166
1689649200000|2023-07-18 03:00:00|2243.5|2242.7|2242|2241.2|2243.5|2242.7|2242|2241.2|264
1689649500000|2023-07-18 03:05:00|2242.5|2241.7|2243|2242.2|2243|2242.2|2241.5|2240.7|223
1689649800000|2023-07-18 03:10:00|2242.7|2241.9|2243.5|2242.7|2243.5|2242.7|2242|2241.2|228
1689650100000|2023-07-18 03:15:00|2243.2|2242.4|2243.5|2242.7|2243.5|2242.7|2243|2242.2|127
1689650400000|2023-07-18 03:20:00|2243|2242.2|2243.5|2242.7|2244|2243.2|2243|2242.2|181
1689650700000|2023-07-18 03:25:00|2244|2243.2|2244|2243.2|2244.5|2243.7|2243|2242.2|197
1689651000000|2023-07-18 03:30:00|2244.5|2243.7|2246.5|2245.7|2246.5|2245.7|2243|2242.2|682
1689651300000|2023-07-18 03:35:00|2247.5|2246.7|2248.5|2247.7|2249|2248.2|2246.5|2245.7|504
1689651600000|2023-07-18 03:40:00|2249|2248.2|2248.5|2247.7|2249.5|2248.7|2248|2247.2|247
1689651900000|2023-07-18 03:45:00|2248|2247.2|2248.5|2247.7|2248.5|2247.7|2247|2246.2|231
1689652200000|2023-07-18 03:50:00|2248.7|2247.9|2248.5|2247.7|2249.5|2248.7|2248|2247.2|306
1689652500000|2023-07-18 03:55:00|2248|2247.2|2246.5|2245.7|2248|2247.2|2246.5|2245.7|298
1689652800000|2023-07-18 04:00:00|2247|2246.2|2246|2245.2|2247|2246.2|2245.5|2244.7|323
1689653100000|2023-07-18 04:05:00|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|2244.5|2243.7|394
1689653400000|2023-07-18 04:10:00|2247|2246.2|2247.5|2246.7|2248.5|2247.7|2246.5|2245.7|244
1689653700000|2023-07-18 04:15:00|2248|2247.2|2248|2247.2|2248|2247.2|2247|2246.2|237
1689654000000|2023-07-18 04:20:00|2247.5|2246.7|2248.5|2247.7|2248.7|2247.9|2247.5|2246.7|257
1689654300000|2023-07-18 04:25:00|2248.7|2247.9|2249.5|2248.7|2250|2249.2|2248.7|2247.9|397
1689654600000|2023-07-18 04:30:00|2249|2248.2|2247.5|2246.7|2249|2248.2|2247.5|2246.7|366
1689654900000|2023-07-18 04:35:00|2247|2246.2|2246|2245.2|2247|2246.2|2245.5|2244.7|383
1689655200000|2023-07-18 04:40:00|2246.5|2245.7|2248|2247.2|2248|2247.2|2246|2245.2|438
1689655500000|2023-07-18 04:45:00|2247.5|2246.7|2249|2248.2|2249|2248.2|2247.5|2246.7|418
1689655800000|2023-07-18 04:50:00|2249.5|2248.7|2250.5|2249.7|2250.7|2249.9|2249.5|2248.7|363
1689656100000|2023-07-18 04:55:00|2250|2249.2|2251.5|2250.7|2251.5|2250.7|2250|2249.2|389
1689656400000|2023-07-18 05:00:00|2251|2250.2|2250.5|2249.7|2251|2250.2|2249.5|2248.7|360
1689656700000|2023-07-18 05:05:00|2250.7|2249.9|2250.5|2249.7|2250.7|2249.9|2250|2249.2|283
1689657000000|2023-07-18 05:10:00|2250.2|2249.4|2249.5|2248.7|2250.5|2249.7|2249.5|2248.7|243
1689657300000|2023-07-18 05:15:00|2249|2248.2|2248.5|2247.7|2249|2248.2|2248.5|2247.7|237
1689657600000|2023-07-18 05:20:00|2248.2|2247.4|2249.5|2248.7|2249.5|2248.7|2248|2247.2|330
1689657900000|2023-07-18 05:25:00|2249.7|2248.9|2248.2|2247.4|2250|2249.2|2248|2247.2|410
1689658200000|2023-07-18 05:30:00|2248.5|2247.7|2248.5|2247.7|2249.5|2248.7|2248|2247.2|259
1689658500000|2023-07-18 05:35:00|2248|2247.2|2248|2247.2|2248.5|2247.7|2248|2247.2|280
1689658800000|2023-07-18 05:40:00|2248.5|2247.7|2249.5|2248.7|2250|2249.2|2248.5|2247.7|262
1689659100000|2023-07-18 05:45:00|2249.7|2248.9|2251|2250.2|2251.5|2250.7|2249.7|2248.9|391
1689659400000|2023-07-18 05:50:00|2251.2|2250.4|2252|2251.2|2252|2251.2|2250.5|2249.7|355
1689659700000|2023-07-18 05:55:00|2251.7|2250.9|2253.5|2252.7|2253.5|2252.7|2251.5|2250.7|2268
1689660000000|2023-07-18 06:00:00|2253|2252.2|2250.5|2249.7|2253|2252.2|2250|2249.2|2553
1689660300000|2023-07-18 06:05:00|2250|2249.2|2249.4|2247.4|2250|2249.2|2248.5|2247.2|588
1689660600000|2023-07-18 06:10:00|2249.2|2247.2|2247.5|2245.5|2249.2|2247.2|2246.4|2244.4|7
1689660900000|2023-07-18 06:15:00|2247.3|2245.3|2247.6|2245.6|2247.6|2245.6|2247.3|2245.3|280
1689661200000|2023-07-18 06:20:00|2247.5|2245.5|2248.4|2246.4|2248.4|2246.4|2247.5|2245.5|0
1689661500000|2023-07-18 06:25:00|2248.1|2246.1|2247.1|2245.1|2248.4|2246.4|2245.5|2243.5|0
1689661800000|2023-07-18 06:30:00|2247.2|2245.2|2247.5|2245.5|2247.8|2245.8|2247|2245|0
1689662100000|2023-07-18 06:35:00|2247.6|2245.6|2247.2|2245.2|2247.6|2245.6|2246.9|2244.9|0
1689662400000|2023-07-18 06:40:00|2246.9|2244.9|2246.8|2244.8|2247.2|2245.2|2246.5|2244.5|0
1689662700000|2023-07-18 06:45:00|2246.9|2244.9|2246.5|2244.5|2247.2|2245.2|2246.3|2244.3|0
1689663000000|2023-07-18 06:50:00|2246.3|2244.3|2246.6|2244.6|2246.6|2244.6|2246.1|2244.1|0
1689663300000|2023-07-18 06:55:00|2246.2|2244.2|2246.2|2244.2|2246.5|2244.5|2245|2243|0
1689663600000|2023-07-18 07:00:00|2246.1|2244.1|2245.3|2243.3|2246.2|2244.2|2244.6|2242.6|0
1689663900000|2023-07-18 07:05:00|2245.4|2243.4|2245.2|2243.2|2246.6|2244.6|2245.1|2243.1|0
1689664200000|2023-07-18 07:10:00|2244.9|2242.9|2246.1|2244.1|2246.4|2244.4|2244.4|2242.4|0
1689664500000|2023-07-18 07:15:00|2246.5|2244.5|2246.4|2244.4|2246.5|2244.5|2245.6|2243.6|0
1689664800000|2023-07-18 07:20:00|2246.5|2244.5|2247|2245|2247.3|2245.3|2246.4|2244.4|0
1689665100000|2023-07-18 07:25:00|2246.7|2244.7|2246.3|2244.3|2247|2245|2245.6|2243.6|0
1689665400000|2023-07-18 07:30:00|2246.4|2244.4|2246.7|2245.5|2248.4|2247.2|2246.2|2244.4|381
1689665700000|2023-07-18 07:35:00|2246.2|2245|2247.2|2246|2247.2|2246|2245.7|2244.5|181
1689666000000|2023-07-18 07:40:00|2246.7|2245.5|2247.2|2246|2248.7|2247.5|2246.7|2245.5|182
1689666300000|2023-07-18 07:45:00|2247.7|2246.5|2248.2|2247|2248.7|2247.5|2247.2|2246|155
1689666600000|2023-07-18 07:50:00|2247.7|2246.5|2249.2|2248|2249.7|2248.5|2247.7|2246.5|80
1689666900000|2023-07-18 07:55:00|2248.9|2247.7|2249.2|2248|2249.7|2248.5|2248.7|2247.5|72
1689667200000|2023-07-18 08:00:00|2248.9|2247.7|2249.2|2248|2249.2|2248|2248.7|2247.5|42
1689667500000|2023-07-18 08:05:00|2248.9|2247.7|2248.7|2247.5|2249.4|2248.2|2248.2|2247|57
1689667800000|2023-07-18 08:10:00|2248.2|2247|2248.2|2247|2248.7|2247.5|2247.7|2246.5|52
1689668100000|2023-07-18 08:15:00|2247.9|2246.7|2246.7|2245.5|2247.9|2246.7|2246.2|2245|102
1689668400000|2023-07-18 08:20:00|2247.2|2246|2248.7|2247.5|2248.7|2247.5|2247.2|2246|61
1689668700000|2023-07-18 08:25:00|2249.2|2248|2250.2|2249|2250.2|2249|2248.7|2247.5|207
1689669000000|2023-07-18 08:30:00|2250.4|2249.2|2251.2|2250|2251.7|2250.5|2250.4|2249.2|141
1689669300000|2023-07-18 08:35:00|2251.4|2250.2|2252.2|2251|2252.2|2251|2250.7|2249.5|116
1689669600000|2023-07-18 08:40:00|2251.7|2250.5|2251.7|2250.5|2251.7|2250.5|2251.2|2250|88
1689669900000|2023-07-18 08:45:00|2251.9|2250.7|2251.2|2250|2251.9|2250.7|2250.7|2249.5|39
1689670200000|2023-07-18 08:50:00|2251.7|2250.5|2250.7|2249.5|2251.7|2250.5|2249.7|2248.5|93
1689670500000|2023-07-18 08:55:00|2250.2|2249|2251.7|2250.5|2251.7|2250.5|2250.2|2249|51
1689670800000|2023-07-18 09:00:00|2251.4|2250.2|2252.2|2251|2252.2|2251|2251.2|2250|57
1689671100000|2023-07-18 09:05:00|2251.9|2250.7|2251.7|2250.5|2252.2|2251|2251.2|2250|50
1689671400000|2023-07-18 09:10:00|2252.2|2251|2252.7|2251.5|2252.7|2251.5|2251.9|2250.7|130
1689671700000|2023-07-18 09:15:00|2252.9|2251.7|2254.2|2253|2254.2|2253|2252.9|2251.7|92
1689672000000|2023-07-18 09:20:00|2253.7|2252.5|2253.7|2252.5|2254.2|2253|2253.2|2252|41
1689672300000|2023-07-18 09:25:00|2253.2|2252|2253.7|2252.5|2253.7|2252.5|2252.7|2251.5|220
1689672600000|2023-07-18 09:30:00|2254.2|2253|2254.7|2253.5|2254.7|2253.5|2253.7|2252.5|170
1689672900000|2023-07-18 09:35:00|2254.2|2253|2255.2|2254|2255.2|2254|2254.2|2253|68
1689673200000|2023-07-18 09:40:00|2255.7|2254.5|2255.2|2254|2255.7|2254.5|2255.2|2254|103
1689673500000|2023-07-18 09:45:00|2254.7|2253.5|2253.7|2252.5|2254.9|2253.7|2253.7|2252.5|29
1689673800000|2023-07-18 09:50:00|2254.2|2253|2253.7|2252.5|2254.2|2253|2253.2|2252|32
1689674100000|2023-07-18 09:55:00|2253.4|2252.2|2254.2|2253|2254.4|2253.2|2253.2|2252|28
1689674400000|2023-07-18 10:00:00|2254.4|2253.2|2254.7|2253.5|2254.7|2253.5|2254.2|2253|13
1689674700000|2023-07-18 10:05:00|2254.2|2253|2254.4|2253.2|2254.7|2253.5|2254.2|2253|12
1689675000000|2023-07-18 10:10:00|2254.2|2253|2254.2|2253|2254.7|2253.5|2254.2|2253|31
1689675300000|2023-07-18 10:15:00|2254.7|2253.5|2254.7|2253.5|2254.7|2253.5|2254.2|2253|19
1689675600000|2023-07-18 10:20:00|2254.4|2253.2|2254.2|2253|2254.7|2253.5|2254.2|2253|7
1689675900000|2023-07-18 10:25:00|2254.4|2253.2|2254.7|2253.5|2254.7|2253.5|2254.4|2253.2|5
1689676200000|2023-07-18 10:30:00|2254.2|2253|2253.2|2252|2254.2|2253|2253.2|2252|84
1689676500000|2023-07-18 10:35:00|2253.7|2252.5|2253.7|2252.5|2253.7|2252.5|2253.2|2252|88
1689676800000|2023-07-18 10:40:00|2253.2|2252|2254.2|2253|2254.2|2253|2253.2|2252|49
1689677100000|2023-07-18 10:45:00|2253.7|2252.5|2253.4|2252.2|2254.2|2253|2253.2|2252|20
1689677400000|2023-07-18 10:50:00|2253.7|2252.5|2254.2|2253|2254.2|2253|2253.2|2252|32
1689677700000|2023-07-18 10:55:00|2254.4|2253.2|2254.2|2253|2254.4|2253.2|2254.2|2253|53
1689678000000|2023-07-18 11:00:00|2253.7|2252.5|2254.2|2253|2254.2|2253|2253.7|2252.5|75
1689678300000|2023-07-18 11:05:00|2254.4|2253.2|2254.2|2253|2254.7|2253.5|2254.2|2253|42
1689678600000|2023-07-18 11:10:00|2254.7|2253.5|2254.2|2253|2254.7|2253.5|2254.2|2253|33
1689678900000|2023-07-18 11:15:00|2253.7|2252.5|2254.2|2253|2254.2|2253|2253.2|2252|34
1689679200000|2023-07-18 11:20:00|2253.7|2252.5|2254.2|2253|2254.2|2253|2253.7|2252.5|29
1689679500000|2023-07-18 11:25:00|||||||||3
1689679800000|2023-07-18 11:30:00|2253.7|2252.5|2253.7|2252.5|2254.2|2253|2253.2|2252|48
1689680100000|2023-07-18 11:35:00|2253.2|2252|2253.2|2252|2253.7|2252.5|2252.7|2251.5|176
1689680400000|2023-07-18 11:40:00|2253.7|2252.5|2254.2|2253|2254.2|2253|2253.4|2252.2|101
1689680700000|2023-07-18 11:45:00|2253.9|2252.7|2253.7|2252.5|2254.2|2253|2253.7|2252.5|52
1689681000000|2023-07-18 11:50:00|2253.4|2252.2|2253.2|2252|2253.7|2252.5|2253.2|2252|59
1689681300000|2023-07-18 11:55:00|||||||||5
1689681600000|2023-07-18 12:00:00|2252.7|2251.5|2251.7|2250.5|2253.2|2252|2251.7|2250.5|47
1689681900000|2023-07-18 12:05:00|2251.9|2250.7|2251.7|2250.5|2252.2|2251|2251.7|2250.5|55
1689682200000|2023-07-18 12:10:00|2252.2|2251|2252.2|2251|2252.7|2251.5|2251.7|2250.5|113
1689682500000|2023-07-18 12:15:00|2252.7|2251.5|2252.7|2251.5|2252.7|2251.5|2252.2|2251|67
1689682800000|2023-07-18 12:20:00|2253.2|2252|2252.7|2251.5|2253.2|2252|2252.7|2251.5|53
1689683100000|2023-07-18 12:25:00|2252.9|2251.7|2252.7|2251.5|2253.7|2252.5|2252.7|2251.5|32
1689683400000|2023-07-18 12:30:00|2252.2|2251|2252.7|2251.5|2253.2|2252|2249.7|2248.5|213
1689683700000|2023-07-18 12:35:00|2252.9|2251.7|2253.2|2252|2253.4|2252.2|2252.7|2251.5|29
1689684000000|2023-07-18 12:40:00|2252.9|2251.7|2252.7|2251.5|2253.7|2252.5|2252.2|2251|25
1689684300000|2023-07-18 12:45:00|2252.2|2251|2252.7|2251.5|2252.9|2251.7|2251.7|2250.5|23
1689684600000|2023-07-18 12:50:00|2253.2|2252|2251.2|2250|2253.2|2252|2251.2|2250|124
1689684900000|2023-07-18 12:55:00|2251.4|2250.2|2251.7|2250.5|2252.2|2251|2251.2|2250|134
1689685200000|2023-07-18 13:00:00|2252.2|2251|2252.7|2251.5|2252.7|2251.5|2251.7|2250.5|15
1689685500000|2023-07-18 13:05:00|2252.9|2251.7|2252.7|2251.5|2253.2|2252|2252.7|2251.5|32
1689685800000|2023-07-18 13:10:00|2252.2|2251|2251.2|2250|2252.2|2251|2251.2|2250|44
1689686100000|2023-07-18 13:15:00|2250.7|2249.5|2251.7|2250.5|2251.7|2250.5|2249.7|2248.5|129
1689686400000|2023-07-18 13:20:00|2251.4|2250.2|2252.2|2251|2252.7|2251.5|2251.2|2250|89
1689686700000|2023-07-18 13:25:00|2251.9|2250.7|2252.7|2251.5|2253.2|2252|2251.7|2250.5|282
1689687000000|2023-07-18 13:30:00|2252.4|2251.2|2251.2|2250|2253.2|2252|2251.2|2250|553
1689687300000|2023-07-18 13:35:00|2251.4|2250.2|2248.7|2247.5|2251.7|2250.5|2247.7|2246.5|366
1689687600000|2023-07-18 13:40:00|2248.9|2247.7|2254.7|2253.5|2255.2|2254|2248.7|2247.5|511
1689687900000|2023-07-18 13:45:00|2254.9|2253.7|2260.7|2259.5|2261.2|2260|2254.7|2253.5|614
1689688200000|2023-07-18 13:50:00|2260.9|2259.7|2263.2|2262|2264.2|2263|2260.2|2259|699
1689688500000|2023-07-18 13:55:00|2262.7|2261.5|2264.4|2263.2|2264.7|2263.5|2262.2|2261|485
1689688800000|2023-07-18 14:00:00|2264.7|2263.5|2265.2|2264|2265.4|2264.2|2263.2|2262|279
1689689100000|2023-07-18 14:05:00|2265.7|2264.5|2264.4|2263.2|2265.7|2264.5|2263.7|2262.5|155
1689689400000|2023-07-18 14:10:00|2264.2|2263|2265.2|2264|2265.7|2264.5|2263.2|2262|158
1689689700000|2023-07-18 14:15:00|2264.9|2263.7|2264.2|2263|2264.9|2263.7|2263.2|2262|175
1689690000000|2023-07-18 14:20:00|2263.9|2262.7|2263.7|2262.5|2264.7|2263.5|2262.7|2261.5|238
1689690300000|2023-07-18 14:25:00|2263.4|2262.2|2264.2|2263|2264.7|2263.5|2262.9|2261.7|49
1689690600000|2023-07-18 14:30:00|2263.7|2262.5|2263.7|2262.5|2264.2|2263|2262.7|2261.5|103
1689690900000|2023-07-18 14:35:00|2263.2|2262|2264.7|2263.5|2264.7|2263.5|2263.2|2262|77
1689691200000|2023-07-18 14:40:00|2264.4|2263.2|2265.7|2264.5|2265.7|2264.5|2264.2|2263|90
1689691500000|2023-07-18 14:45:00|2266.2|2265|2267.2|2266|2267.2|2266|2266.2|2265|187
1689691800000|2023-07-18 14:50:00|2266.9|2265.7|2266.7|2265.5|2267.7|2266.5|2266.4|2265.2|167
1689692100000|2023-07-18 14:55:00|2266.9|2265.7|2267.7|2266.5|2267.7|2266.5|2266.7|2265.5|71
1689692400000|2023-07-18 15:00:00|2268.2|2267|2268.2|2267|2268.2|2267|2267.2|2266|26
1689692700000|2023-07-18 15:05:00|2267.9|2266.7|2268.2|2267|2268.2|2267|2267.7|2266.5|72
1689693000000|2023-07-18 15:10:00|2267.9|2266.7|2267.7|2266.5|2268.2|2267|2266.7|2265.5|100
1689693300000|2023-07-18 15:15:00|2267.9|2266.7|2268.7|2267.5|2268.7|2267.5|2267.7|2266.5|82
1689693600000|2023-07-18 15:20:00|2268.2|2267|2269.7|2268.5|2269.7|2268.5|2268.2|2267|149
1689693900000|2023-07-18 15:25:00|2269.4|2268.2|2269.7|2268.5|2270.2|2269|2269.2|2268|107
1689694200000|2023-07-18 15:30:00|2269.2|2268|2269.7|2268.5|2270.2|2269|2269.2|2268|200
1689694500000|2023-07-18 15:35:00|2269.4|2268.2|2271.2|2270|2271.2|2270|2268.7|2267.5|202
1689694800000|2023-07-18 15:40:00|2271.7|2270.5|2270.2|2269|2271.7|2270.5|2269.2|2268|156
1689695100000|2023-07-18 15:45:00|2270.4|2269.2|2270.7|2269.5|2271.2|2270|2269.7|2268.5|54
1689695400000|2023-07-18 15:50:00|2270.2|2269|2270.2|2269|2270.7|2269.5|2269.7|2268.5|63
1689695700000|2023-07-18 15:55:00|2270.4|2269.2|2270.7|2269.5|2271.2|2270|2270.2|2269|23
1689696000000|2023-07-18 16:00:00|2270.9|2269.7|2270.7|2269.5|2271.7|2270.5|2270.2|2269|45
1689696300000|2023-07-18 16:05:00|2271.2|2270|2270.7|2269.5|2271.2|2270|2269.7|2268.5|79
1689696600000|2023-07-18 16:10:00|2270.4|2269.2|2271.2|2270|2271.2|2270|2270.2|2269|21
1689696900000|2023-07-18 16:15:00|2270.7|2269.5|2270.2|2269|2271.2|2270|2270.2|2269|56
1689697200000|2023-07-18 16:20:00|2270.7|2269.5|2268.7|2267.5|2270.7|2269.5|2268.7|2267.5|149
1689697500000|2023-07-18 16:25:00|2268.9|2267.7|2270.2|2269|2270.2|2269|2268.9|2267.7|35
1689697800000|2023-07-18 16:30:00|2269.7|2268.5|2269.2|2268|2269.7|2268.5|2268.9|2267.7|70
1689698100000|2023-07-18 16:35:00|2268.9|2267.7|2269.2|2268|2269.2|2268|2268.7|2267.5|40
1689698400000|2023-07-18 16:40:00|2269.7|2268.5|2270.2|2269|2270.2|2269|2269.2|2268|52
1689698700000|2023-07-18 16:45:00|2269.9|2268.7|2269.7|2268.5|2270.2|2269|2269.2|2268|25
1689699000000|2023-07-18 16:50:00|2269.2|2268|2269.2|2268|2269.7|2268.5|2268.7|2267.5|16
1689699300000|2023-07-18 16:55:00|2269.7|2268.5|2269.7|2268.5|2269.7|2268.5|2269.2|2268|22
1689699600000|2023-07-18 17:00:00|2269.9|2268.7|2269.7|2268.5|2270.2|2269|2269.7|2268.5|23
1689699900000|2023-07-18 17:05:00|2270.2|2269|2269.7|2268.5|2270.7|2269.5|2269.7|2268.5|42
1689700200000|2023-07-18 17:10:00|2270.2|2269|2270.2|2269|2270.2|2269|2269.7|2268.5|11
1689700500000|2023-07-18 17:15:00|2269.9|2268.7|2269.4|2268.2|2270.2|2269|2269.4|2268.2|32
1689700800000|2023-07-18 17:20:00|2269.7|2268.5|2268.2|2267|2269.7|2268.5|2268.2|2267|13
1689701100000|2023-07-18 17:25:00|2268.4|2267.2|2268.7|2267.5|2268.7|2267.5|2268.2|2267|16
1689701400000|2023-07-18 17:30:00|2269.2|2268|2269.2|2268|2269.2|2268|2268.7|2267.5|12
1689701700000|2023-07-18 17:35:00|2268.9|2267.7|2269.2|2268|2269.2|2268|2268.7|2267.5|25
1689702000000|2023-07-18 17:40:00|2268.7|2267.5|2268.7|2267.5|2269.2|2268|2268.7|2267.5|11
1689702300000|2023-07-18 17:45:00|2268.9|2267.7|2269.2|2268|2269.2|2268|2268.2|2267|23
1689702600000|2023-07-18 17:50:00|2268.9|2267.7|2269.2|2268|2269.2|2268|2268.7|2267.5|26
1689702900000|2023-07-18 17:55:00|2268.7|2267.5|2268.7|2267.5|2268.9|2267.7|2268.7|2267.5|6
1689703200000|2023-07-18 18:00:00|2269.2|2268|2269.2|2268|2269.7|2268.5|2268.7|2267.5|58
1689703500000|2023-07-18 18:05:00|2269.7|2268.5|2269.2|2268|2270.2|2269|2268.7|2267.5|178
1689703800000|2023-07-18 18:10:00|2268.9|2267.7|2269.2|2268|2269.2|2268|2268.7|2267.5|15
1689704100000|2023-07-18 18:15:00|2268.9|2267.7|2269.2|2268|2269.2|2268|2268.7|2267.5|22
1689704400000|2023-07-18 18:20:00|2268.9|2267.7|2269.7|2268.5|2269.7|2268.5|2268.7|2267.5|74
1689704700000|2023-07-18 18:25:00|2269.9|2268.7|2270.2|2269|2270.2|2269|2269.7|2268.5|21
1689705000000|2023-07-18 18:30:00|2269.7|2268.5|2269.7|2268.5|2269.7|2268.5|2269.7|2268.5|71
1689705300000|2023-07-18 18:35:00|2269.2|2268|2269.7|2268.5|2269.9|2268.7|2269.2|2268|37
1689705600000|2023-07-18 18:40:00|2269.2|2268|2269.7|2268.5|2269.7|2268.5|2268.9|2267.7|41
1689705900000|2023-07-18 18:45:00|2269.2|2268|2269.7|2268.5|2270.2|2269|2269.2|2268|32
1689706200000|2023-07-18 18:50:00|2269.4|2268.2|2269.7|2268.5|2269.7|2268.5|2269.2|2268|19
1689706500000|2023-07-18 18:55:00|2269.9|2268.7|2271.2|2270|2271.2|2270|2269.9|2268.7|31
1689706800000|2023-07-18 19:00:00|2271.7|2270.5|2273.2|2272|2273.2|2272|2271.2|2270|54
1689707100000|2023-07-18 19:05:00|2273.7|2272.5|2273.7|2272.5|2273.7|2272.5|2272.7|2271.5|92
1689707400000|2023-07-18 19:10:00|2273.2|2272|2273.4|2272.2|2273.9|2272.7|2272.7|2271.5|80
1689707700000|2023-07-18 19:15:00|2273.7|2272.5|2273.7|2272.5|2274.2|2273|2273.2|2272|50
1689708000000|2023-07-18 19:20:00|2273.4|2272.2|2273.7|2272.5|2274.2|2273|2273.2|2272|23
1689708300000|2023-07-18 19:25:00|2273.9|2272.7|2273.2|2272|2273.9|2272.7|2273.2|2272|23
1689708600000|2023-07-18 19:30:00|2273.4|2272.2|2272.7|2271.5|2273.7|2272.5|2272.7|2271.5|114
1689708900000|2023-07-18 19:35:00|2272.2|2271|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|49
1689709200000|2023-07-18 19:40:00|2272.2|2271|2272.2|2271|2272.7|2271.5|2271.9|2270.7|45
1689709500000|2023-07-18 19:45:00|2272.4|2271.2|2272.7|2271.5|2273.2|2272|2272.2|2271|100
1689709800000|2023-07-18 19:50:00|2273.2|2272|2272.2|2271|2273.7|2272.5|2272.2|2271|131
1689710100000|2023-07-18 19:55:00|2271.7|2270.5|2270.4|2269.2|2272.7|2271.5|2270.2|2269|267
1689710400000|2023-07-18 20:00:00|2270.2|2269|2270.4|2269.2|2270.7|2269.5|2269.2|2268|117
1689710700000|2023-07-18 20:05:00|2270.7|2269.5|2270.7|2269.5|2271.2|2270|2270.2|2269|174
1689711000000|2023-07-18 20:10:00|2271.2|2270|2270.7|2269.5|2271.2|2270|2270.2|2269|161
1689711300000|2023-07-18 20:15:00|2270.9|2269.7|2270.7|2269.5|2271.2|2270|2270.2|2269|177
1689711600000|2023-07-18 20:20:00|2270.2|2269|2270.7|2269.5|2270.7|2269.5|2269.9|2268.7|130
1689711900000|2023-07-18 20:25:00|2271.2|2270|2270.7|2269.5|2271.2|2270|2270.7|2269.5|51
1689712200000|2023-07-18 20:30:00|2270.2|2269|2269.7|2268.5|2270.2|2269|2269.7|2268.5|61
1689712500000|2023-07-18 20:35:00|2269.4|2268.2|2269.4|2268.2|2269.7|2268.5|2268.7|2267.5|97
1689712800000|2023-07-18 20:40:00|2269.7|2268.5|2270.2|2269|2270.2|2269|2269.7|2268.5|28
1689713100000|2023-07-18 20:45:00|2269.9|2268.7|2270.7|2269.5|2271.2|2270|2269.7|2268.5|110
1689713400000|2023-07-18 20:50:00|2270.9|2269.7|2270.6|2268.6|2270.9|2269.7|2270.2|2268.6|22
1689713700000|2023-07-18 20:55:00|2270.4|2268.4|2270.1|2268.1|2270.7|2268.7|2269.9|2267.9|0
1689714000000|2023-07-18 21:00:00|2270.3|2268.3|2270.2|2268.2|2270.3|2268.3|2270.2|2268.2|2
1689714300000|2023-07-18 21:05:00|2270.1|2268.1|2270.2|2268.2|2270.2|2268.2|2270.1|2268.1|0
1689715200000|2023-07-18 21:20:00|2270.1|2268.1|2270.1|2268.1|2270.2|2268.2|2270.1|2268.1|0
1689715500000|2023-07-18 21:25:00|2270.2|2268.2|2270.1|2268.1|2270.2|2268.2|2270.1|2268.1|0
1689715800000|2023-07-18 21:30:00|2270.2|2268.2|2270.1|2268.1|2270.2|2268.2|2270.1|2268.1|0
1689716100000|2023-07-18 21:35:00|2270.2|2268.2|2270.2|2268.2|2270.2|2268.2|2270.1|2268.1|0
1689717300000|2023-07-18 21:55:00|2270.1|2268.1|2270.1|2268.1|2270.1|2268.1|2270.1|2268.1|0
1689717600000|2023-07-18 22:00:00|2270|2268|2271.2|2269.2|2271.2|2269.2|2269.9|2267.9|0
1689717900000|2023-07-18 22:05:00|2271.3|2269.3|2271|2269|2271.5|2269.5|2271|2269|0
1689718200000|2023-07-18 22:10:00|2271.2|2269.2|2271.2|2269.2|2271.5|2269.5|2271.2|2269.2|0
1689718500000|2023-07-18 22:15:00|2271|2269|2270.9|2268.9|2271.2|2269.2|2270.9|2268.9|0
1689718800000|2023-07-18 22:20:00|2271.4|2269.4|2271.2|2269.2|2271.5|2269.5|2271.2|2269.2|0
1689719100000|2023-07-18 22:25:00|2271.3|2269.3|2272.2|2270.2|2272.2|2270.2|2271.2|2269.2|0
1689719400000|2023-07-18 22:30:00|2272.1|2270.1|2272.9|2270.9|2273.1|2271.1|2272|2270|0
1689719700000|2023-07-18 22:35:00|2272.8|2270.8|2272.8|2270.8|2272.8|2270.8|2272.6|2270.6|0
1689720000000|2023-07-18 22:40:00|2273.2|2271.2|2272.8|2270.8|2273.2|2271.2|2272.6|2270.6|0
1689720300000|2023-07-18 22:45:00|2272.6|2270.6|2272.8|2270.8|2272.8|2270.8|2272.6|2270.6|0
1689720600000|2023-07-18 22:50:00|2272.6|2270.6|2272.6|2270.6|2273.2|2271.2|2272.6|2270.6|0
1689720900000|2023-07-18 22:55:00|2272.5|2270.5|2273|2271|2273.6|2271.6|2272.5|2270.5|0
1689721200000|2023-07-18 23:00:00|2273.2|2271.2|2274.3|2272.3|2274.3|2272.3|2273.2|2271.2|0
1689721500000|2023-07-18 23:05:00|2274.1|2272.1|2273.9|2271.9|2274.2|2272.2|2273.7|2271.7|0
1689721800000|2023-07-18 23:10:00|2274|2272|2274.9|2272.9|2274.9|2272.9|2273.9|2271.9|0
1689722100000|2023-07-18 23:15:00|2275.4|2273.4|2275|2273|2275.6|2273.6|2274.4|2272.4|0
1689722400000|2023-07-18 23:20:00|2274.9|2272.9|2276|2274|2276|2274|2274.7|2272.7|0
1689722700000|2023-07-18 23:25:00|2275.8|2273.8|2276.4|2274.4|2277|2275|2275.8|2273.8|0
1689723000000|2023-07-18 23:30:00|2276.5|2274.5|2276.7|2274.7|2277.6|2275.6|2276.3|2274.3|0
1689723300000|2023-07-18 23:35:00|2276.5|2274.5|2276.5|2274.5|2277.1|2275.1|2276.2|2274.2|0
1689723600000|2023-07-18 23:40:00|2276.6|2274.6|2276.7|2274.7|2277.4|2275.4|2275.8|2273.8|0
1689723900000|2023-07-18 23:45:00|2274.7|2273.5|2275.7|2274.5|2277.7|2276.5|2274.7|2273.5|826
1689724200000|2023-07-18 23:50:00|2275.2|2274|2275.2|2274|2275.7|2274.5|2274.7|2273.5|173
1689724500000|2023-07-18 23:55:00|2274.7|2273.5|2273.7|2272.5|2275.7|2274.5|2273.7|2272.5|344
1689724800000|2023-07-19 00:00:00|2273.5|2272.7|2274.5|2273.7|2278.5|2277.7|2272.2|2271.4|2032
1689725100000|2023-07-19 00:05:00|2275|2274.2|2274.2|2273.4|2275.5|2274.7|2270.7|2269.9|1216
1689725400000|2023-07-19 00:10:00|2274|2273.2|2274.5|2273.7|2277|2276.2|2273.5|2272.7|1038
1689725700000|2023-07-19 00:15:00|2274|2273.2|2272|2271.2|2275.5|2274.7|2271.2|2270.4|605
1689726000000|2023-07-19 00:20:00|2271.5|2270.7|2270.5|2269.7|2272.5|2271.7|2269|2268.2|424
1689726300000|2023-07-19 00:25:00|2271|2270.2|2270|2269.2|2272|2271.2|2270|2269.2|384
1689726600000|2023-07-19 00:30:00|2269.5|2268.7|2267|2266.2|2271.5|2270.7|2266|2265.2|907
1689726900000|2023-07-19 00:35:00|2267.2|2266.4|2269.5|2268.7|2270|2269.2|2267|2266.2|583
1689727200000|2023-07-19 00:40:00|2269.7|2268.9|2269.7|2268.9|2271.5|2270.7|2269|2268.2|391
1689727500000|2023-07-19 00:45:00|2270|2269.2|2269|2268.2|2270|2269.2|2268.5|2267.7|606
1689727800000|2023-07-19 00:50:00|2269.5|2268.7|2272.5|2271.7|2272.5|2271.7|2269.5|2268.7|664
1689728100000|2023-07-19 00:55:00|2272|2271.2|2271|2270.2|2272.2|2271.4|2270.5|2269.7|463
1689728400000|2023-07-19 01:00:00|2270.7|2269.9|2271.5|2270.7|2271.7|2270.9|2269.5|2268.7|466
1689728700000|2023-07-19 01:05:00|2271.7|2270.9|2272.5|2271.7|2273|2272.2|2271.7|2270.9|381
1689729000000|2023-07-19 01:10:00|2273|2272.2|2275.5|2274.7|2276|2275.2|2273|2272.2|421
1689729300000|2023-07-19 01:15:00|2275|2274.2|2275|2274.2|2276|2275.2|2274|2273.2|343
1689729600000|2023-07-19 01:20:00|2275.2|2274.4|2273.5|2272.7|2275.5|2274.7|2273|2272.2|292
1689729900000|2023-07-19 01:25:00|2273|2272.2|2274|2273.2|2274|2273.2|2272|2271.2|285
1689730200000|2023-07-19 01:30:00|2273.5|2272.7|2272|2271.2|2273.5|2272.7|2271.5|2270.7|331
1689730500000|2023-07-19 01:35:00|2271.5|2270.7|2270.5|2269.7|2272|2271.2|2270|2269.2|276
1689730800000|2023-07-19 01:40:00|2270.2|2269.4|2270.5|2269.7|2271|2270.2|2269|2268.2|274
1689731100000|2023-07-19 01:45:00|2271|2270.2|2274|2273.2|2274.5|2273.7|2270.5|2269.7|334
1689731400000|2023-07-19 01:50:00|2274.5|2273.7|2274|2273.2|2275.5|2274.7|2273.5|2272.7|277
1689731700000|2023-07-19 01:55:00|2274.5|2273.7|2274.5|2273.7|2275.5|2274.7|2274.5|2273.7|179
1689732000000|2023-07-19 02:00:00|2275|2274.2|2276|2275.2|2277|2276.2|2275|2274.2|295
1689732300000|2023-07-19 02:05:00|2275.5|2274.7|2276|2275.2|2276|2275.2|2275|2274.2|246
1689732600000|2023-07-19 02:10:00|2276.2|2275.4|2273.2|2272.4|2276.2|2275.4|2273|2272.2|239
1689732900000|2023-07-19 02:15:00|2273|2272.2|2273.5|2272.7|2274.5|2273.7|2273|2272.2|284
1689733200000|2023-07-19 02:20:00|2273|2272.2|2273|2272.2|2273.5|2272.7|2272.5|2271.7|225
1689733500000|2023-07-19 02:25:00|2273.5|2272.7|2273.5|2272.7|2273.5|2272.7|2273|2272.2|187
1689733800000|2023-07-19 02:30:00|2273.2|2272.4|2273|2272.2|2273.5|2272.7|2272|2271.2|95
1689734100000|2023-07-19 02:35:00|2273.5|2272.7|2273.5|2272.7|2274|2273.2|2273|2272.2|63
1689734400000|2023-07-19 02:40:00|2273|2272.2|2272.5|2271.7|2273|2272.2|2271.5|2270.7|165
1689734700000|2023-07-19 02:45:00|2272|2271.2|2272|2271.2|2272.5|2271.7|2271.5|2270.7|80
1689735000000|2023-07-19 02:50:00|2272.5|2271.7|2271|2270.2|2272.5|2271.7|2271|2270.2|61
1689735300000|2023-07-19 02:55:00|2270.7|2269.9|2270.5|2269.7|2271|2270.2|2270|2269.2|88
1689735600000|2023-07-19 03:00:00|2270.7|2269.9|2270|2269.2|2271|2270.2|2270|2269.2|105
1689735900000|2023-07-19 03:05:00|2270.5|2269.7|2270.5|2269.7|2270.5|2269.7|2270|2269.2|112
1689736200000|2023-07-19 03:10:00|2270.2|2269.4|2270|2269.2|2270.2|2269.4|2269.2|2268.4|174
1689736500000|2023-07-19 03:15:00|2269.5|2268.7|2269.5|2268.7|2270.5|2269.7|2269.5|2268.7|99
1689736800000|2023-07-19 03:20:00|2269.2|2268.4|2269.5|2268.7|2270|2269.2|2269|2268.2|138
1689737100000|2023-07-19 03:25:00|2270|2269.2|2269.5|2268.7|2270|2269.2|2268.5|2267.7|177
1689737400000|2023-07-19 03:30:00|2270|2269.2|2267.5|2266.7|2270|2269.2|2266.5|2265.7|424
1689737700000|2023-07-19 03:35:00|2267.7|2266.9|2268.5|2267.7|2269|2268.2|2267.5|2266.7|262
1689738000000|2023-07-19 03:40:00|2268.2|2267.4|2265.5|2264.7|2268.2|2267.4|2265.5|2264.7|253
1689738300000|2023-07-19 03:45:00|2266|2265.2|2268|2267.2|2268.5|2267.7|2266|2265.2|276
1689738600000|2023-07-19 03:50:00|2268.5|2267.7|2268|2267.2|2269.5|2268.7|2268|2267.2|207
1689738900000|2023-07-19 03:55:00|2267.5|2266.7|2268.5|2267.7|2269|2268.2|2267.5|2266.7|159
1689739200000|2023-07-19 04:00:00|2268.2|2267.4|2268|2267.2|2268.5|2267.7|2267.5|2266.7|202
1689739500000|2023-07-19 04:05:00|2268.2|2267.4|2269.5|2268.7|2269.5|2268.7|2268|2267.2|178
1689739800000|2023-07-19 04:10:00|2269.7|2268.9|2270|2269.2|2270|2269.2|2269.5|2268.7|103
1689740100000|2023-07-19 04:15:00|2269.5|2268.7|2269.5|2268.7|2270|2269.2|2269.2|2268.4|113
1689740400000|2023-07-19 04:20:00|2270|2269.2|2269.5|2268.7|2270.5|2269.7|2269.5|2268.7|195
1689740700000|2023-07-19 04:25:00|2269.2|2268.4|2269|2268.2|2270|2269.2|2268.5|2267.7|212
1689741000000|2023-07-19 04:30:00|2269.5|2268.7|2269|2268.2|2269.5|2268.7|2268.2|2267.4|145
1689741300000|2023-07-19 04:35:00|2269.5|2268.7|2269|2268.2|2270|2269.2|2269|2268.2|123
1689741600000|2023-07-19 04:40:00|2269.5|2268.7|2269|2268.2|2269.5|2268.7|2269|2268.2|59
1689741900000|2023-07-19 04:45:00|2268.5|2267.7|2270|2269.2|2270.5|2269.7|2268.5|2267.7|522
1689742200000|2023-07-19 04:50:00|2270.5|2269.7|2270.5|2269.7|2270.5|2269.7|2270|2269.2|196
1689742500000|2023-07-19 04:55:00|2270.7|2269.9|2270|2269.2|2270.7|2269.9|2270|2269.2|97
1689742800000|2023-07-19 05:00:00|2269.5|2268.7|2270.5|2269.7|2271|2270.2|2269.5|2268.7|406
1689743100000|2023-07-19 05:05:00|2270|2269.2|2270|2269.2|2270.2|2269.4|2269.5|2268.7|123
1689743400000|2023-07-19 05:10:00|2270.5|2269.7|2269|2268.2|2270.5|2269.7|2268.5|2267.7|214
1689743700000|2023-07-19 05:15:00|2268.5|2267.7|2268.5|2267.7|2269|2268.2|2268.5|2267.7|107
1689744000000|2023-07-19 05:20:00|2268.2|2267.4|2268.5|2267.7|2268.5|2267.7|2268.2|2267.4|198
1689744300000|2023-07-19 05:25:00|2269|2268.2|2269|2268.2|2269.5|2268.7|2268.5|2267.7|237
1689744600000|2023-07-19 05:30:00|2268.7|2267.9|2269|2268.2|2269|2268.2|2268.5|2267.7|115
1689744900000|2023-07-19 05:35:00|2268.5|2267.7|2270|2269.2|2270|2269.2|2268.5|2267.7|171
1689745200000|2023-07-19 05:40:00|2269.5|2268.7|2271|2270.2|2271|2270.2|2269|2268.2|248
1689745500000|2023-07-19 05:45:00|2271.5|2270.7|2273|2272.2|2273|2272.2|2271.5|2270.7|472
1689745800000|2023-07-19 05:50:00|2273.5|2272.7|2275.5|2274.7|2275.7|2274.9|2273.5|2272.7|1021
1689746100000|2023-07-19 05:55:00|2275.7|2274.9|2278.5|2277.7|2278.5|2277.7|2275.5|2274.7|3108
1689746400000|2023-07-19 06:00:00|2278|2277.2|2285|2284.2|2285|2284.2|2278|2277.2|3760
1689746700000|2023-07-19 06:05:00|2285.2|2284.4|2286.8|2284.8|2287.5|2286.2|2284.5|2283.7|1561
1689747000000|2023-07-19 06:10:00|2287|2285|2287.7|2285.7|2289.3|2287.3|2286.1|2284.1|69
1689747300000|2023-07-19 06:15:00|2287.5|2285.5|2288.7|2286.7|2289|2287|2287.5|2285.5|622
1689747600000|2023-07-19 06:20:00|2288.9|2286.9|2288.5|2286.5|2289|2287|2288|2286|0
1689747900000|2023-07-19 06:25:00|2288.8|2286.8|2289.6|2287.6|2290.2|2288.2|2288.8|2286.8|0
1689748200000|2023-07-19 06:30:00|2289.8|2287.8|2290.2|2288.2|2290.4|2288.4|2289.6|2287.6|0
1689748500000|2023-07-19 06:35:00|2290.3|2288.3|2287.7|2285.7|2290.5|2288.5|2287.1|2285.1|0
1689748800000|2023-07-19 06:40:00|2287.8|2285.8|2287.8|2285.8|2288.4|2286.4|2287.3|2285.3|0
1689749100000|2023-07-19 06:45:00|2287.7|2285.7|2288.1|2286.1|2288.1|2286.1|2287.5|2285.5|0
1689749400000|2023-07-19 06:50:00|2288|2286|2288.1|2286.1|2288.2|2286.2|2287.8|2285.8|0
1689749700000|2023-07-19 06:55:00|2288.2|2286.2|2288.5|2286.5|2288.7|2286.7|2287.7|2285.7|0
1689750000000|2023-07-19 07:00:00|2288.8|2286.8|2288.2|2286.2|2288.9|2286.9|2287.4|2285.4|0
1689750300000|2023-07-19 07:05:00|2288.4|2286.4|2289.6|2287.6|2290.7|2288.7|2288.4|2286.4|0
1689750600000|2023-07-19 07:10:00|2289.8|2287.8|2288.9|2286.9|2290.2|2288.2|2288.7|2286.7|0
1689750900000|2023-07-19 07:15:00|2289|2287|2289.7|2287.7|2289.7|2287.7|2288.1|2286.1|0
1689751200000|2023-07-19 07:20:00|2289.6|2287.6|2289.4|2287.4|2289.7|2287.7|2288.9|2286.9|0
1689751500000|2023-07-19 07:25:00|2289.2|2287.2|2290.5|2288.5|2291.7|2289.7|2289.1|2287.1|0
1689751800000|2023-07-19 07:30:00|2290.8|2288.8|2288.7|2287.5|2290.8|2288.8|2288.2|2287|559
1689752100000|2023-07-19 07:35:00|2288.2|2287|2286.7|2285.5|2288.7|2287.5|2286.7|2285.5|210
1689752400000|2023-07-19 07:40:00|2286.4|2285.2|2282.7|2281.5|2286.7|2285.5|2282.2|2281|416
1689752700000|2023-07-19 07:45:00|2283.2|2282|2283.7|2282.5|2283.9|2282.7|2282.7|2281.5|151
1689753000000|2023-07-19 07:50:00|2283.2|2282|2283.7|2282.5|2283.7|2282.5|2282.2|2281|123
1689753300000|2023-07-19 07:55:00|2284.2|2283|2283.2|2282|2284.2|2283|2283.2|2282|108
1689753600000|2023-07-19 08:00:00|2283.7|2282.5|2284.2|2283|2284.2|2283|2282.2|2281|66
1689753900000|2023-07-19 08:05:00|2283.9|2282.7|2282.7|2281.5|2284.2|2283|2282.7|2281.5|31
1689754200000|2023-07-19 08:10:00|2282.9|2281.7|2283.7|2282.5|2283.7|2282.5|2282.7|2281.5|32
1689754500000|2023-07-19 08:15:00|2283.2|2282|2284.7|2283.5|2284.9|2283.7|2283.2|2282|115
1689754800000|2023-07-19 08:20:00|2285.2|2284|2284.7|2283.5|2285.2|2284|2284.7|2283.5|64
1689755100000|2023-07-19 08:25:00|2284.9|2283.7|2285.2|2284|2285.7|2284.5|2284.9|2283.7|74
1689755400000|2023-07-19 08:30:00|2285.4|2284.2|2285.7|2284.5|2285.7|2284.5|2285.2|2284|53
1689755700000|2023-07-19 08:35:00|2286.2|2285|2285.9|2284.7|2286.2|2285|2285.7|2284.5|48
1689756000000|2023-07-19 08:40:00|2286.2|2285|2286.2|2285|2286.7|2285.5|2285.9|2284.7|22
1689756300000|2023-07-19 08:45:00|2286.7|2285.5|2286.2|2285|2286.7|2285.5|2286.2|2285|30
1689756600000|2023-07-19 08:50:00|2286.4|2285.2|2285.7|2284.5|2286.4|2285.2|2285.2|2284|32
1689756900000|2023-07-19 08:55:00|2286.2|2285|2286.2|2285|2286.7|2285.5|2286.2|2285|34
1689757200000|2023-07-19 09:00:00|2286.4|2285.2|2286.2|2285|2286.7|2285.5|2285.7|2284.5|21
1689757500000|2023-07-19 09:05:00|2286.7|2285.5|2286.2|2285|2286.7|2285.5|2286.2|2285|62
1689757800000|2023-07-19 09:10:00|2285.9|2284.7|2286.7|2285.5|2287.2|2286|2285.7|2284.5|93
1689758100000|2023-07-19 09:15:00|2286.9|2285.7|2287.7|2286.5|2287.7|2286.5|2286.7|2285.5|46
1689758400000|2023-07-19 09:20:00|2287.9|2286.7|2288.2|2287|2288.2|2287|2287.7|2286.5|155
1689758700000|2023-07-19 09:25:00|2288.7|2287.5|2288.7|2287.5|2289.2|2288|2288.4|2287.2|48
1689759000000|2023-07-19 09:30:00|2288.4|2287.2|2288.2|2287|2289.2|2288|2287.7|2286.5|160
1689759300000|2023-07-19 09:35:00|2288.4|2287.2|2288.2|2287|2288.4|2287.2|2288.2|2287|60
1689759600000|2023-07-19 09:40:00|2288.7|2287.5|2288.2|2287|2288.7|2287.5|2288.2|2287|77
1689759900000|2023-07-19 09:45:00|2287.9|2286.7|2288.2|2287|2288.2|2287|2287.7|2286.5|35
1689760200000|2023-07-19 09:50:00|2288.7|2287.5|2289.2|2288|2289.2|2288|2288.7|2287.5|114
1689760500000|2023-07-19 09:55:00|2288.9|2287.7|2288.7|2287.5|2288.9|2287.7|2288.7|2287.5|105
1689760800000|2023-07-19 10:00:00|||||||||250
1689761100000|2023-07-19 10:05:00|2288.4|2287.2|2287.2|2286|2288.4|2287.2|2287.2|2286|119
1689761400000|2023-07-19 10:10:00|2287.7|2286.5|2287.2|2286|2287.7|2286.5|2287.2|2286|41
1689761700000|2023-07-19 10:15:00|2286.9|2285.7|2286.7|2285.5|2287.2|2286|2286.7|2285.5|113
1689762000000|2023-07-19 10:20:00|2286.2|2285|2286.2|2285|2286.2|2285|2286.2|2285|37
1689762300000|2023-07-19 10:25:00|2285.7|2284.5|2286.2|2285|2286.2|2285|2285.7|2284.5|40
1689762600000|2023-07-19 10:30:00|2286.7|2285.5|2287.2|2286|2287.2|2286|2286.7|2285.5|81
1689762900000|2023-07-19 10:35:00|2286.7|2285.5|2286.7|2285.5|2287.2|2286|2286.2|2285|44
1689763200000|2023-07-19 10:40:00|2286.9|2285.7|2286.2|2285|2287.2|2286|2286.2|2285|25
1689763500000|2023-07-19 10:45:00|2286.7|2285.5|2287.2|2286|2287.2|2286|2286.7|2285.5|43
1689763800000|2023-07-19 10:50:00|2287.7|2286.5|2287.7|2286.5|2287.7|2286.5|2287.7|2286.5|40
1689764100000|2023-07-19 10:55:00|2288.2|2287|2288.7|2287.5|2288.7|2287.5|2288.2|2287|84
1689764400000|2023-07-19 11:00:00|2288.4|2287.2|2288.7|2287.5|2288.7|2287.5|2288.2|2287|93
1689764700000|2023-07-19 11:05:00|2288.4|2287.2|2287.7|2286.5|2288.4|2287.2|2287.2|2286|61
1689765000000|2023-07-19 11:10:00|2287.2|2286|2287.2|2286|2287.2|2286|2287.2|2286|61
1689765300000|2023-07-19 11:15:00|2286.9|2285.7|2287.2|2286|2287.2|2286|2286.7|2285.5|35
1689765600000|2023-07-19 11:20:00|2286.7|2285.5|2286.7|2285.5|2286.7|2285.5|2286.2|2285|94
1689765900000|2023-07-19 11:25:00|2286.2|2285|2287.7|2286.5|2287.7|2286.5|2286.2|2285|91
1689766200000|2023-07-19 11:30:00|2287.2|2286|2287.2|2286|2287.7|2286.5|2287.2|2286|43
1689766500000|2023-07-19 11:35:00|2286.7|2285.5|2286.7|2285.5|2287.2|2286|2286.7|2285.5|46
1689766800000|2023-07-19 11:40:00|2286.4|2285.2|2286.7|2285.5|2286.7|2285.5|2286.2|2285|51
1689767100000|2023-07-19 11:45:00|2286.2|2285|2286.2|2285|2286.7|2285.5|2286.2|2285|49
1689767400000|2023-07-19 11:50:00|2285.7|2284.5|2286.2|2285|2286.2|2285|2285.7|2284.5|30
1689767700000|2023-07-19 11:55:00|2285.7|2284.5|2285.7|2284.5|2285.7|2284.5|2285.7|2284.5|14
1689768000000|2023-07-19 12:00:00|||||||||22
1689768300000|2023-07-19 12:05:00|2285.2|2284|2285.2|2284|2285.7|2284.5|2284.7|2283.5|61
1689768600000|2023-07-19 12:10:00|2284.9|2283.7|2285.2|2284|2285.2|2284|2284.7|2283.5|48
1689768900000|2023-07-19 12:15:00|2284.7|2283.5|2284.2|2283|2285.2|2284|2284.2|2283|39
1689769200000|2023-07-19 12:20:00|2283.7|2282.5|2283.7|2282.5|2284.2|2283|2283.7|2282.5|92
1689769500000|2023-07-19 12:25:00|2284.2|2283|2283.7|2282.5|2284.2|2283|2283.7|2282.5|54
1689769800000|2023-07-19 12:30:00|2283.4|2282.2|2284.2|2283|2284.2|2283|2283.2|2282|67
1689770100000|2023-07-19 12:35:00|2283.9|2282.7|2284.2|2283|2284.2|2283|2283.2|2282|38
1689770400000|2023-07-19 12:40:00|2284.7|2283.5|2284.7|2283.5|2284.7|2283.5|2284.2|2283|18
1689770700000|2023-07-19 12:45:00|2284.2|2283|2284.7|2283.5|2284.7|2283.5|2284.2|2283|42
1689771000000|2023-07-19 12:50:00|2285.2|2284|2286.2|2285|2286.7|2285.5|2285.2|2284|141
1689771300000|2023-07-19 12:55:00|2285.7|2284.5|2284.7|2283.5|2285.7|2284.5|2284.2|2283|25
1689771600000|2023-07-19 13:00:00|2284.4|2283.2|2285.2|2284|2285.7|2284.5|2284.2|2283|31
1689771900000|2023-07-19 13:05:00|2284.9|2283.7|2284.7|2283.5|2285.2|2284|2283.7|2282.5|43
1689772200000|2023-07-19 13:10:00|2284.4|2283.2|2285.7|2284.5|2285.7|2284.5|2284.2|2283|27
1689772500000|2023-07-19 13:15:00|2285.2|2284|2285.2|2284|2285.9|2284.7|2285.2|2284|20
1689772800000|2023-07-19 13:20:00|2284.9|2283.7|2285.2|2284|2285.2|2284|2284.7|2283.5|11
1689773100000|2023-07-19 13:25:00|2285.7|2284.5|2285.2|2284|2285.7|2284.5|2284.7|2283.5|45
1689773400000|2023-07-19 13:30:00|2285.4|2284.2|2285.7|2284.5|2286.9|2285.7|2285.4|2284.2|157
1689773700000|2023-07-19 13:35:00|2285.9|2284.7|2286.2|2285|2286.7|2285.5|2285.2|2284|178
1689774000000|2023-07-19 13:40:00|2285.7|2284.5|2285.2|2284|2286.2|2285|2285.2|2284|112
1689774300000|2023-07-19 13:45:00|2284.7|2283.5|2285.2|2284|2285.7|2284.5|2284.7|2283.5|78
1689774600000|2023-07-19 13:50:00|2284.9|2283.7|2284.7|2283.5|2285.2|2284|2283.7|2282.5|316
1689774900000|2023-07-19 13:55:00|2284.9|2283.7|2287.7|2286.5|2287.7|2286.5|2284.9|2283.7|277
1689775200000|2023-07-19 14:00:00|2287.2|2286|2287.7|2286.5|2287.7|2286.5|2286.7|2285.5|185
1689775500000|2023-07-19 14:05:00|2287.4|2286.2|2286.2|2285|2287.4|2286.2|2286.2|2285|100
1689775800000|2023-07-19 14:10:00|2286.7|2285.5|2286.7|2285.5|2287.7|2286.5|2286.7|2285.5|193
1689776100000|2023-07-19 14:15:00|2287.2|2286|2286.7|2285.5|2287.2|2286|2286.2|2285|111
1689776400000|2023-07-19 14:20:00|2286.9|2285.7|2287.2|2286|2287.2|2286|2286.7|2285.5|133
1689776700000|2023-07-19 14:25:00|2287.4|2286.2|2284.7|2283.5|2287.7|2286.5|2284.7|2283.5|183
1689777000000|2023-07-19 14:30:00|2284.9|2283.7|2282.7|2281.5|2285.2|2284|2282.7|2281.5|307
1689777300000|2023-07-19 14:35:00|2282.2|2281|2282.7|2281.5|2283.2|2282|2281.7|2280.5|187
1689777600000|2023-07-19 14:40:00|2282.2|2281|2283.2|2282|2283.2|2282|2281.7|2280.5|164
1689777900000|2023-07-19 14:45:00|2282.7|2281.5|2282.7|2281.5|2283.7|2282.5|2282.2|2281|239
1689778200000|2023-07-19 14:50:00|2282.2|2281|2281.2|2280|2283.2|2282|2280.7|2279.5|268
1689778500000|2023-07-19 14:55:00|2280.7|2279.5|2281.2|2280|2282.2|2281|2280.2|2279|252
1689778800000|2023-07-19 15:00:00|2280.7|2279.5|2280.7|2279.5|2281.2|2280|2279.7|2278.5|241
1689779100000|2023-07-19 15:05:00|2280.9|2279.7|2281.9|2280.7|2282.2|2281|2280.7|2279.5|215
1689779400000|2023-07-19 15:10:00|2282.2|2281|2283.2|2282|2283.2|2282|2281.7|2280.5|224
1689779700000|2023-07-19 15:15:00|2282.7|2281.5|2283.7|2282.5|2283.7|2282.5|2282.7|2281.5|159
1689780000000|2023-07-19 15:20:00|2283.4|2282.2|2282.2|2281|2283.7|2282.5|2282.2|2281|179
1689780300000|2023-07-19 15:25:00|2282.4|2281.2|2283.2|2282|2283.7|2282.5|2282.4|2281.2|140
1689780600000|2023-07-19 15:30:00|2282.7|2281.5|2282.7|2281.5|2283.2|2282|2282.2|2281|164
1689780900000|2023-07-19 15:35:00|2282.4|2281.2|2283.2|2282|2283.7|2282.5|2282.2|2281|127
1689781200000|2023-07-19 15:40:00|2283.7|2282.5|2282.7|2281.5|2283.7|2282.5|2282.7|2281.5|74
1689781500000|2023-07-19 15:45:00|2282.2|2281|2282.7|2281.5|2282.7|2281.5|2282.2|2281|74
1689781800000|2023-07-19 15:50:00|2282.4|2281.2|2282.2|2281|2282.4|2281.2|2281.7|2280.5|27
1689782100000|2023-07-19 15:55:00|2282.4|2281.2|2283.2|2282|2283.2|2282|2281.7|2280.5|103
1689782400000|2023-07-19 16:00:00|2283.4|2282.2|2283.2|2282|2284.2|2283|2283.2|2282|66
1689782700000|2023-07-19 16:05:00|2283.7|2282.5|2284.7|2283.5|2284.7|2283.5|2283.7|2282.5|88
1689783000000|2023-07-19 16:10:00|2284.9|2283.7|2283.7|2282.5|2285.7|2284.5|2283.2|2282|191
1689783300000|2023-07-19 16:15:00|2283.2|2282|2284.2|2283|2284.2|2283|2283.2|2282|114
1689783600000|2023-07-19 16:20:00|2283.7|2282.5|2282.7|2281.5|2284.2|2283|2282.7|2281.5|82
1689783900000|2023-07-19 16:25:00|2282.2|2281|2280.7|2279.5|2282.2|2281|2280.7|2279.5|27
1689784200000|2023-07-19 16:30:00|2280.4|2279.2|2281.2|2280|2281.2|2280|2279.7|2278.5|108
1689784500000|2023-07-19 16:35:00|2280.7|2279.5|2280.2|2279|2281.2|2280|2280.2|2279|57
1689784800000|2023-07-19 16:40:00|2279.9|2278.7|2280.7|2279.5|2280.7|2279.5|2279.7|2278.5|57
1689785100000|2023-07-19 16:45:00|2280.4|2279.2|2279.7|2278.5|2280.9|2279.7|2279.7|2278.5|32
1689785400000|2023-07-19 16:50:00|2280.2|2279|2280.7|2279.5|2280.7|2279.5|2279.7|2278.5|16
1689785700000|2023-07-19 16:55:00|2280.2|2279|2281.2|2280|2281.7|2280.5|2280.2|2279|35
1689786000000|2023-07-19 17:00:00|2280.7|2279.5|2281.2|2280|2281.2|2280|2280.7|2279.5|45
1689786300000|2023-07-19 17:05:00|2280.7|2279.5|2281.2|2280|2281.2|2280|2280.2|2279|192
1689786600000|2023-07-19 17:10:00|2280.9|2279.7|2282.4|2281.2|2282.4|2281.2|2280.7|2279.5|77
1689786900000|2023-07-19 17:15:00|2282.2|2281|2282.2|2281|2282.7|2281.5|2282.2|2281|56
1689787200000|2023-07-19 17:20:00|2281.7|2280.5|2282.2|2281|2282.2|2281|2281.7|2280.5|27
1689787500000|2023-07-19 17:25:00|2281.9|2280.7|2282.2|2281|2282.2|2281|2281.2|2280|27
1689787800000|2023-07-19 17:30:00|2281.7|2280.5|2281.2|2280|2282.2|2281|2281.2|2280|37
1689788100000|2023-07-19 17:35:00|2280.7|2279.5|2281.2|2280|2281.2|2280|2280.7|2279.5|21
1689788400000|2023-07-19 17:40:00|2280.7|2279.5|2282.2|2281|2282.4|2281.2|2280.7|2279.5|94
1689788700000|2023-07-19 17:45:00|2281.7|2280.5|2281.7|2280.5|2282.2|2281|2281.7|2280.5|30
1689789000000|2023-07-19 17:50:00|2281.4|2280.2|2281.2|2280|2281.7|2280.5|2281.2|2280|28
1689789300000|2023-07-19 17:55:00|2280.7|2279.5|2280.7|2279.5|2281.2|2280|2280.7|2279.5|15
1689789600000|2023-07-19 18:00:00|2280.9|2279.7|2280.7|2279.5|2281.2|2280|2280.7|2279.5|19
1689789900000|2023-07-19 18:05:00|2280.9|2279.7|2279.2|2278|2280.9|2279.7|2278.7|2277.5|38
1689790200000|2023-07-19 18:10:00|2278.9|2277.7|2279.7|2278.5|2280.2|2279|2278.7|2277.5|36
1689790500000|2023-07-19 18:15:00|2279.2|2278|2279.2|2278|2279.7|2278.5|2279.2|2278|14
1689790800000|2023-07-19 18:20:00|2279.4|2278.2|2280.2|2279|2280.2|2279|2279.2|2278|48
1689791100000|2023-07-19 18:25:00|2280.7|2279.5|2280.7|2279.5|2280.7|2279.5|2280.7|2279.5|38
1689791400000|2023-07-19 18:30:00|2280.9|2279.7|2281.7|2280.5|2281.7|2280.5|2280.7|2279.5|75
1689791700000|2023-07-19 18:35:00|2281.2|2280|2281.7|2280.5|2281.7|2280.5|2281.2|2280|22
1689792000000|2023-07-19 18:40:00|2282.2|2281|2281.7|2280.5|2282.2|2281|2281.7|2280.5|30
1689792300000|2023-07-19 18:45:00|||||||||20
1689792600000|2023-07-19 18:50:00|2281.9|2280.7|2282.2|2281|2282.2|2281|2281.7|2280.5|42
1689792900000|2023-07-19 18:55:00|||||||||7
1689793200000|2023-07-19 19:00:00|2282.4|2281.2|2282.7|2281.5|2282.7|2281.5|2282.2|2281|26
1689793500000|2023-07-19 19:05:00|2282.2|2281|2283.2|2282|2283.2|2282|2282.2|2281|26
1689793800000|2023-07-19 19:10:00|2283.7|2282.5|2283.7|2282.5|2283.7|2282.5|2283.2|2282|35
1689794100000|2023-07-19 19:15:00|2284.2|2283|2284.2|2283|2284.2|2283|2283.7|2282.5|35
1689794400000|2023-07-19 19:20:00|2284.7|2283.5|2284.7|2283.5|2284.7|2283.5|2284.4|2283.2|89
1689794700000|2023-07-19 19:25:00|2285.2|2284|2284.2|2283|2285.2|2284|2284.2|2283|59
1689795000000|2023-07-19 19:30:00|2284.4|2283.2|2283.2|2282|2284.7|2283.5|2283.2|2282|85
1689795300000|2023-07-19 19:35:00|2282.7|2281.5|2283.7|2282.5|2283.7|2282.5|2282.7|2281.5|26
1689795600000|2023-07-19 19:40:00|2284.2|2283|2284.2|2283|2284.2|2283|2283.7|2282.5|42
1689795900000|2023-07-19 19:45:00|2283.7|2282.5|2283.7|2282.5|2284.2|2283|2283.7|2282.5|30
1689796200000|2023-07-19 19:50:00|2284.2|2283|2284.2|2283|2284.2|2283|2283.7|2282.5|173
1689796500000|2023-07-19 19:55:00|2283.7|2282.5|2283.7|2282.5|2284.7|2283.5|2283.7|2282.5|167
1689796800000|2023-07-19 20:00:00|2283.9|2282.7|2283.7|2282.5|2284.2|2283|2283.2|2282|26
1689797100000|2023-07-19 20:05:00|2283.4|2282.2|2284.7|2283.5|2284.7|2283.5|2283.2|2282|144
1689797400000|2023-07-19 20:10:00|2284.2|2283|2284.2|2283|2284.2|2283|2283.7|2282.5|122
1689797700000|2023-07-19 20:15:00|2284.7|2283.5|2283.2|2282|2284.7|2283.5|2283.2|2282|57
1689798000000|2023-07-19 20:20:00|2283.7|2282.5|2284.2|2283|2284.2|2283|2283.7|2282.5|49
1689798300000|2023-07-19 20:25:00|2284.7|2283.5|2284.2|2283|2284.7|2283.5|2284.2|2283|26
1689798600000|2023-07-19 20:30:00|2284.7|2283.5|2283.4|2282.2|2284.7|2283.5|2283.4|2282.2|51
1689798900000|2023-07-19 20:35:00|2283.7|2282.5|2284.2|2283|2284.2|2283|2283.2|2282|34
1689799200000|2023-07-19 20:40:00|2284.4|2283.2|2284.2|2283|2285.2|2284|2284.2|2283|121
1689799500000|2023-07-19 20:45:00|2284.7|2283.5|2285.2|2284|2285.2|2284|2284.7|2283.5|34
1689799800000|2023-07-19 20:50:00|2284.7|2283.5|2284.8|2282.8|2284.8|2283.5|2284.2|2282.8|27
1689800100000|2023-07-19 20:55:00|2284.6|2282.6|2283.9|2281.9|2285|2283|2283.7|2281.7|0
1689800400000|2023-07-19 21:00:00|2284|2282|2283.9|2281.9|2284.1|2282.1|2283.9|2281.9|2
1689800700000|2023-07-19 21:05:00|2283.8|2281.8|2283.9|2281.9|2284|2282|2283.8|2281.8|0
1689801000000|2023-07-19 21:10:00|2283.8|2281.8|2283.9|2281.9|2284|2282|2283.7|2281.7|0
1689801300000|2023-07-19 21:15:00|2284|2282|2283.8|2281.8|2284|2282|2283.8|2281.8|0
1689801600000|2023-07-19 21:20:00|2283.9|2281.9|2283.9|2281.9|2283.9|2281.9|2283.8|2281.8|0
1689802200000|2023-07-19 21:30:00|2283.8|2281.8|2283.8|2281.8|2283.8|2281.8|2283.7|2281.7|0
1689802500000|2023-07-19 21:35:00|2283.7|2281.7|2283.7|2281.7|2283.8|2281.8|2283.7|2281.7|0
1689802800000|2023-07-19 21:40:00|2283.6|2281.6|2283.9|2281.9|2283.9|2281.9|2283.5|2281.5|0
1689803100000|2023-07-19 21:45:00|2283.8|2281.8|2283.7|2281.7|2283.8|2281.8|2283.7|2281.7|0
1689803400000|2023-07-19 21:50:00|2283.6|2281.6|2283.5|2281.5|2283.6|2281.6|2283.5|2281.5|0
1689803700000|2023-07-19 21:55:00|2283.6|2281.6|2283.4|2281.4|2283.6|2281.6|2283.2|2281.2|0
1689804000000|2023-07-19 22:00:00|2282.9|2280.9|2283.3|2281.3|2283.5|2281.5|2282.5|2280.5|0
1689804300000|2023-07-19 22:05:00|2283.4|2281.4|2283.4|2281.4|2284.4|2282.4|2283.1|2281.1|0
1689804600000|2023-07-19 22:10:00|2283.5|2281.5|2282.7|2280.7|2283.7|2281.7|2282.7|2280.7|0
1689804900000|2023-07-19 22:15:00|2282.5|2280.5|2280.7|2278.7|2282.5|2280.5|2280.7|2278.7|0
1689805200000|2023-07-19 22:20:00|2280.6|2278.6|2279.3|2277.3|2280.9|2278.9|2279|2277|0
1689805500000|2023-07-19 22:25:00|2279.4|2277.4|2280.2|2278.2|2280.2|2278.2|2279.2|2277.2|0
1689805800000|2023-07-19 22:30:00|2280.1|2278.1|2280|2278|2281.1|2279.1|2279.9|2277.9|0
1689806100000|2023-07-19 22:35:00|2279.9|2277.9|2280.1|2278.1|2280.4|2278.4|2279.9|2277.9|0
1689806400000|2023-07-19 22:40:00|2279.8|2277.8|2279.5|2277.5|2280|2278|2279.3|2277.3|0
1689806700000|2023-07-19 22:45:00|2279.3|2277.3|2279.5|2277.5|2280.2|2278.2|2279.2|2277.2|0
1689807000000|2023-07-19 22:50:00|2279.3|2277.3|2279.8|2277.8|2279.9|2277.9|2279|2277|0
1689807300000|2023-07-19 22:55:00|2280.3|2278.3|2280.1|2278.1|2280.5|2278.5|2280.1|2278.1|0
1689807600000|2023-07-19 23:00:00|2279.4|2277.4|2280.3|2278.3|2280.4|2278.4|2279.1|2277.1|0
1689807900000|2023-07-19 23:05:00|2280.1|2278.1|2280.3|2278.3|2280.4|2278.4|2280|2278|0
1689808200000|2023-07-19 23:10:00|2280.1|2278.1|2279.8|2277.8|2280.3|2278.3|2279.8|2277.8|0
1689808500000|2023-07-19 23:15:00|2279.9|2277.9|2280.8|2278.8|2280.9|2278.9|2279.9|2277.9|0
1689808800000|2023-07-19 23:20:00|2280.9|2278.9|2280.8|2278.8|2281.2|2279.2|2280.8|2278.8|0
1689809100000|2023-07-19 23:25:00|2280.9|2278.9|2280.8|2278.8|2281|2279|2280.2|2278.2|0
1689809400000|2023-07-19 23:30:00|2280.7|2278.7|2281.1|2279.1|2282|2280|2279.9|2277.9|0
1689809700000|2023-07-19 23:35:00|2280.9|2278.9|2279.7|2277.7|2281.1|2279.1|2279.3|2277.3|0
1689810000000|2023-07-19 23:40:00|2279.6|2277.6|2279|2277|2279.7|2277.7|2279|2277|0
1689810300000|2023-07-19 23:45:00|2279.3|2277.3|2278.7|2277.5|2279.4|2278|2275.4|2274.2|733
1689810600000|2023-07-19 23:50:00|2278.4|2277.2|2275.7|2274.5|2278.4|2277.2|2275.4|2274.2|405
1689810900000|2023-07-19 23:55:00|2275.4|2274.2|2277.2|2276|2278.7|2277.5|2275.2|2274|578
1689811200000|2023-07-20 00:00:00|2277|2276.2|2280|2279.2|2281.5|2280.7|2275.2|2274.4|2157
1689811500000|2023-07-20 00:05:00|2279.5|2278.7|2276|2275.2|2279.5|2278.7|2275.5|2274.7|1371
1689811800000|2023-07-20 00:10:00|2275.7|2274.9|2276.5|2275.7|2277|2276.2|2274.2|2273.4|655
1689812100000|2023-07-20 00:15:00|2277|2276.2|2281.5|2280.7|2281.5|2280.7|2276|2275.2|1010
1689812400000|2023-07-20 00:20:00|2281|2280.2|2280.5|2279.7|2283|2282.2|2280.5|2279.7|901
1689812700000|2023-07-20 00:25:00|2281|2280.2|2280.5|2279.7|2281.5|2280.7|2280.2|2279.4|713
1689813000000|2023-07-20 00:30:00|2280|2279.2|2278.5|2277.7|2280|2279.2|2278.5|2277.7|720
1689813300000|2023-07-20 00:35:00|2279|2278.2|2277.7|2276.9|2279|2278.2|2277|2276.2|399
1689813600000|2023-07-20 00:40:00|2278|2277.2|2278.5|2277.7|2280|2279.2|2277.5|2276.7|328
1689813900000|2023-07-20 00:45:00|2279|2278.2|2279.5|2278.7|2280|2279.2|2278|2277.2|458
1689814200000|2023-07-20 00:50:00|2280|2279.2|2280.5|2279.7|2281|2280.2|2280|2279.2|323
1689814500000|2023-07-20 00:55:00|2280|2279.2|2278|2277.2|2280|2279.2|2277|2276.2|350
1689814800000|2023-07-20 01:00:00|2277.5|2276.7|2277.5|2276.7|2278|2277.2|2276.7|2275.9|389
1689815100000|2023-07-20 01:05:00|2277|2276.2|2276.5|2275.7|2277|2276.2|2275.5|2274.7|561
1689815400000|2023-07-20 01:10:00|2277|2276.2|2275|2274.2|2277|2276.2|2275|2274.2|340
1689815700000|2023-07-20 01:15:00|2275.2|2274.4|2273|2272.2|2275.5|2274.7|2273|2272.2|521
1689816000000|2023-07-20 01:20:00|2272.7|2271.9|2272|2271.2|2273|2272.2|2271|2270.2|547
1689816300000|2023-07-20 01:25:00|2272.5|2271.7|2274.5|2273.7|2274.7|2273.9|2272|2271.2|315
1689816600000|2023-07-20 01:30:00|2275|2274.2|2274.5|2273.7|2276|2275.2|2273.5|2272.7|558
1689816900000|2023-07-20 01:35:00|2275|2274.2|2276|2275.2|2276|2275.2|2274|2273.2|344
1689817200000|2023-07-20 01:40:00|2275.5|2274.7|2275|2274.2|2276.5|2275.7|2275|2274.2|299
1689817500000|2023-07-20 01:45:00|2275.5|2274.7|2272.5|2271.7|2275.5|2274.7|2271.5|2270.7|431
1689817800000|2023-07-20 01:50:00|2272|2271.2|2270.5|2269.7|2272|2271.2|2270|2269.2|665
1689818100000|2023-07-20 01:55:00|2270|2269.2|2269.5|2268.7|2270.5|2269.7|2269|2268.2|308
1689818400000|2023-07-20 02:00:00|2269|2268.2|2270|2269.2|2270|2269.2|2268.5|2267.7|489
1689818700000|2023-07-20 02:05:00|2269.5|2268.7|2269.5|2268.7|2270.5|2269.7|2268.5|2267.7|409
1689819000000|2023-07-20 02:10:00|2269|2268.2|2268|2267.2|2269.2|2268.4|2267.5|2266.7|355
1689819300000|2023-07-20 02:15:00|2267.5|2266.7|2266.5|2265.7|2267.5|2266.7|2265|2264.2|705
1689819600000|2023-07-20 02:20:00|2266|2265.2|2264|2263.2|2266|2265.2|2263.5|2262.7|658
1689819900000|2023-07-20 02:25:00|2264.5|2263.7|2263|2262.2|2264.5|2263.7|2262|2261.2|824
1689820200000|2023-07-20 02:30:00|2262.5|2261.7|2262.5|2261.7|2263|2262.2|2261.5|2260.7|345
1689820500000|2023-07-20 02:35:00|2262|2261.2|2261.5|2260.7|2262|2261.2|2261|2260.2|180
1689820800000|2023-07-20 02:40:00|2261.2|2260.4|2260.7|2259.9|2261.5|2260.7|2260|2259.2|277
1689821100000|2023-07-20 02:45:00|2260.5|2259.7|2260|2259.2|2260.5|2259.7|2259.7|2258.9|243
1689821400000|2023-07-20 02:50:00|2259.5|2258.7|2260.7|2259.9|2261|2260.2|2259|2258.2|389
1689821700000|2023-07-20 02:55:00|2261|2260.2|2262|2261.2|2262|2261.2|2260.5|2259.7|360
1689822000000|2023-07-20 03:00:00|2261.5|2260.7|2260|2259.2|2261.5|2260.7|2260|2259.2|234
1689822300000|2023-07-20 03:05:00|2259.5|2258.7|2260|2259.2|2260|2259.2|2259.5|2258.7|302
1689822600000|2023-07-20 03:10:00|2259.5|2258.7|2260.5|2259.7|2261|2260.2|2259.5|2258.7|203
1689822900000|2023-07-20 03:15:00|2260|2259.2|2260.5|2259.7|2260.5|2259.7|2259.7|2258.9|147
1689823200000|2023-07-20 03:20:00|2261|2260.2|2261|2260.2|2261|2260.2|2260.5|2259.7|146
1689823500000|2023-07-20 03:25:00|2260.7|2259.9|2260.5|2259.7|2261|2260.2|2260|2259.2|220
1689823800000|2023-07-20 03:30:00|2262|2261.2|2263|2262.2|2263.5|2262.7|2261|2260.2|1079
1689824100000|2023-07-20 03:35:00|2263.5|2262.7|2265.5|2264.7|2266|2265.2|2263|2262.2|491
1689824400000|2023-07-20 03:40:00|2264.5|2263.7|2264|2263.2|2264.5|2263.7|2263|2262.2|480
1689824700000|2023-07-20 03:45:00|2263.5|2262.7|2263|2262.2|2264|2263.2|2263|2262.2|238
1689825000000|2023-07-20 03:50:00|2263.5|2262.7|2262|2261.2|2263.5|2262.7|2262|2261.2|447
1689825300000|2023-07-20 03:55:00|2263|2262.2|2264.5|2263.7|2265|2264.2|2262.5|2261.7|320
1689825600000|2023-07-20 04:00:00|2265|2264.2|2265.5|2264.7|2266|2265.2|2264.5|2263.7|245
1689825900000|2023-07-20 04:05:00|2265|2264.2|2265.5|2264.7|2266|2265.2|2264.5|2263.7|426
1689826200000|2023-07-20 04:10:00|2266|2265.2|2265|2264.2|2266|2265.2|2264.5|2263.7|386
1689826500000|2023-07-20 04:15:00|2264.5|2263.7|2264.5|2263.7|2265|2264.2|2264.5|2263.7|211
1689826800000|2023-07-20 04:20:00|2264|2263.2|2261.5|2260.7|2264|2263.2|2261.5|2260.7|423
1689827100000|2023-07-20 04:25:00|2262|2261.2|2262.5|2261.7|2262.5|2261.7|2261.5|2260.7|130
1689827400000|2023-07-20 04:30:00|2262|2261.2|2261.5|2260.7|2263|2262.2|2261.5|2260.7|281
1689827700000|2023-07-20 04:35:00|2262|2261.2|2262|2261.2|2262|2261.2|2261.5|2260.7|275
1689828000000|2023-07-20 04:40:00|2262.5|2261.7|2263.5|2262.7|2263.5|2262.7|2262|2261.2|247
1689828300000|2023-07-20 04:45:00|2263|2262.2|2263.5|2262.7|2264|2263.2|2262.2|2261.4|278
1689828600000|2023-07-20 04:50:00|2264|2263.2|2264|2263.2|2264.5|2263.7|2263.5|2262.7|273
1689828900000|2023-07-20 04:55:00|2264.5|2263.7|2264|2263.2|2264.5|2263.7|2264|2263.2|188
1689829200000|2023-07-20 05:00:00|2263.5|2262.7|2263.5|2262.7|2264|2263.2|2262.5|2261.7|375
1689829500000|2023-07-20 05:05:00|2263|2262.2|2262.5|2261.7|2263.5|2262.7|2262.5|2261.7|201
1689829800000|2023-07-20 05:10:00|2262|2261.2|2262|2261.2|2262.5|2261.7|2261.2|2260.4|304
1689830100000|2023-07-20 05:15:00|2261.5|2260.7|2261.5|2260.7|2263|2262.2|2261.5|2260.7|330
1689830400000|2023-07-20 05:20:00|2262|2261.2|2263|2262.2|2263|2262.2|2262|2261.2|181
1689830700000|2023-07-20 05:25:00|2262.5|2261.7|2263.5|2262.7|2263.5|2262.7|2262.5|2261.7|209
1689831000000|2023-07-20 05:30:00|2263.2|2262.4|2264|2263.2|2264.5|2263.7|2263|2262.2|386
1689831300000|2023-07-20 05:35:00|2263.5|2262.7|2263.5|2262.7|2263.7|2262.9|2262.5|2261.7|479
1689831600000|2023-07-20 05:40:00|2264|2263.2|2263|2262.2|2264|2263.2|2262.5|2261.7|373
1689831900000|2023-07-20 05:45:00|2262.7|2261.9|2262|2261.2|2263|2262.2|2261.5|2260.7|676
1689832200000|2023-07-20 05:50:00|2261.5|2260.7|2261.5|2260.7|2263|2262.2|2261.5|2260.7|439
1689832500000|2023-07-20 05:55:00|2262|2261.2|2260.5|2259.7|2262|2261.2|2259.5|2258.7|3220
1689832800000|2023-07-20 06:00:00|2260|2259.2|2263|2262.2|2263|2262.2|2259.5|2258.7|2020
1689833100000|2023-07-20 06:05:00|2262.5|2261.7|2261|2259|2263|2262.2|2260.5|2259|773
1689833400000|2023-07-20 06:10:00|2261.5|2259.5|2260.9|2258.9|2261.8|2259.8|2260.3|2258.3|0
1689833700000|2023-07-20 06:15:00|2260.6|2258.6|2259|2257|2260.6|2258.6|2259|2257|329
1689834000000|2023-07-20 06:20:00|2259.1|2257.1|2259.4|2257.4|2259.8|2257.8|2259.1|2257.1|0
1689834300000|2023-07-20 06:25:00|2259.6|2257.6|2260|2258|2260.4|2258.4|2259.4|2257.4|0
1689834600000|2023-07-20 06:30:00|2259.7|2257.7|2259.2|2257.2|2259.9|2257.9|2259.1|2257.1|0
1689834900000|2023-07-20 06:35:00|2259.4|2257.4|2259.2|2257.2|2259.7|2257.7|2258.8|2256.8|0
1689835200000|2023-07-20 06:40:00|2259.4|2257.4|2258.1|2256.1|2259.4|2257.4|2258.1|2256.1|0
1689835500000|2023-07-20 06:45:00|2258.2|2256.2|2258.9|2256.9|2259.2|2257.2|2257.9|2255.9|0
1689835800000|2023-07-20 06:50:00|2259.1|2257.1|2258.6|2256.6|2259.2|2257.2|2258.6|2256.6|0
1689836100000|2023-07-20 06:55:00|2258.4|2256.4|2257|2255|2258.4|2256.4|2256|2254|0
1689836400000|2023-07-20 07:00:00|2257.2|2255.2|2255.2|2253.2|2257.2|2255.2|2254.6|2252.6|0
1689836700000|2023-07-20 07:05:00|2255.5|2253.5|2255.1|2253.1|2256.2|2254.2|2255.1|2253.1|0
1689837000000|2023-07-20 07:10:00|2255.2|2253.2|2256.4|2254.4|2257|2255|2255.2|2253.2|0
1689837300000|2023-07-20 07:15:00|2255.8|2253.8|2257.8|2255.8|2258|2256|2255.8|2253.8|0
1689837600000|2023-07-20 07:20:00|2257.9|2255.9|2257.3|2255.3|2258.1|2256.1|2257.3|2255.3|0
1689837900000|2023-07-20 07:25:00|2257.6|2255.6|2257.5|2255.5|2258.2|2256.2|2256.7|2254.7|0
1689838200000|2023-07-20 07:30:00|2257.3|2255.3|2255.7|2254.5|2258.7|2257.5|2255.7|2254.2|458
1689838500000|2023-07-20 07:35:00|2256.2|2255|2258.7|2257.5|2258.7|2257.5|2256.2|2255|198
1689838800000|2023-07-20 07:40:00|2258.2|2257|2258.2|2257|2259.2|2258|2258.2|2257|82
1689839100000|2023-07-20 07:45:00|2257.7|2256.5|2258.2|2257|2259.4|2258.2|2257.7|2256.5|117
1689839400000|2023-07-20 07:50:00|2258.4|2257.2|2259.7|2258.5|2259.7|2258.5|2258.2|2257|70
1689839700000|2023-07-20 07:55:00|2259.2|2258|2260.2|2259|2260.2|2259|2258.7|2257.5|92
1689840000000|2023-07-20 08:00:00|2260.4|2259.2|2261.7|2260.5|2262.2|2261|2260.2|2259|116
1689840300000|2023-07-20 08:05:00|2261.2|2260|2261.7|2260.5|2262.2|2261|2261.2|2260|55
1689840600000|2023-07-20 08:10:00|2261.2|2260|2260.9|2259.7|2261.4|2260.2|2260.2|2259|152
1689840900000|2023-07-20 08:15:00|2260.7|2259.5|2261.7|2260.5|2262.2|2261|2260.7|2259.5|79
1689841200000|2023-07-20 08:20:00|2261.2|2260|2261.9|2260.7|2262.2|2261|2260.7|2259.5|25
1689841500000|2023-07-20 08:25:00|2261.7|2260.5|2262.4|2261.2|2262.7|2261.5|2261.7|2260.5|14
1689841800000|2023-07-20 08:30:00|2262.2|2261|2262.2|2261|2262.7|2261.5|2261.7|2260.5|28
1689842100000|2023-07-20 08:35:00|2262.4|2261.2|2262.2|2261|2262.7|2261.5|2261.7|2260.5|10
1689842400000|2023-07-20 08:40:00|2261.7|2260.5|2262.2|2261|2262.7|2261.5|2261.7|2260.5|38
1689842700000|2023-07-20 08:45:00|2261.9|2260.7|2262.2|2261|2262.2|2261|2261.2|2260|18
1689843000000|2023-07-20 08:50:00|2262.7|2261.5|2262.2|2261|2262.7|2261.5|2261.9|2260.7|67
1689843300000|2023-07-20 08:55:00|2262.4|2261.2|2262.2|2261|2262.7|2261.5|2261.7|2260.5|31
1689843600000|2023-07-20 09:00:00|2261.9|2260.7|2260.2|2259|2261.9|2260.7|2260.2|2259|39
1689843900000|2023-07-20 09:05:00|2260.4|2259.2|2260.2|2259|2260.7|2259.5|2260.2|2259|32
1689844200000|2023-07-20 09:10:00|2260.4|2259.2|2258.7|2257.5|2260.7|2259.5|2258.7|2257.5|30
1689844500000|2023-07-20 09:15:00|2258.2|2257|2257.7|2256.5|2258.7|2257.5|2257.2|2256|144
1689844800000|2023-07-20 09:20:00|2257.4|2256.2|2258.2|2257|2258.2|2257|2257.2|2256|51
1689845100000|2023-07-20 09:25:00|2257.7|2256.5|2258.2|2257|2258.2|2257|2257.7|2256.5|29
1689845400000|2023-07-20 09:30:00|2257.9|2256.7|2257.7|2256.5|2258.2|2257|2257.2|2256|44
1689845700000|2023-07-20 09:35:00|2258.2|2257|2257.2|2256|2258.2|2257|2256.7|2255.5|50
1689846000000|2023-07-20 09:40:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.4|2255.2|18
1689846300000|2023-07-20 09:45:00|2257.2|2256|2257.2|2256|2257.7|2256.5|2257.2|2256|68
1689846600000|2023-07-20 09:50:00|2257.4|2256.2|2258.2|2257|2258.2|2257|2257.4|2256.2|56
1689846900000|2023-07-20 09:55:00|2258.4|2257.2|2258.7|2257.5|2258.7|2257.5|2257.7|2256.5|158
1689847200000|2023-07-20 10:00:00|2258.4|2257.2|2258.7|2257.5|2258.9|2257.7|2258.2|2257|94
1689847500000|2023-07-20 10:05:00|2259.2|2258|2259.4|2258.2|2259.7|2258.5|2259.2|2258|90
1689847800000|2023-07-20 10:10:00|2259.2|2258|2259.2|2258|2259.7|2258.5|2259.2|2258|49
1689848100000|2023-07-20 10:15:00|2258.7|2257.5|2258.7|2257.5|2259.2|2258|2258.7|2257.5|19
1689848400000|2023-07-20 10:20:00|2258.9|2257.7|2259.7|2258.5|2259.7|2258.5|2258.7|2257.5|19
1689848700000|2023-07-20 10:25:00|2259.4|2258.2|2258.7|2257.5|2259.7|2258.5|2258.2|2257|61
1689849000000|2023-07-20 10:30:00|2258.2|2257|2258.7|2257.5|2258.7|2257.5|2258.2|2257|23
1689849300000|2023-07-20 10:35:00|2259.2|2258|2258.7|2257.5|2259.2|2258|2258.7|2257.5|23
1689849600000|2023-07-20 10:40:00|2258.4|2257.2|2258.7|2257.5|2259.2|2258|2258.2|2257|3
1689849900000|2023-07-20 10:45:00|2258.4|2257.2|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|10
1689850200000|2023-07-20 10:50:00|2257.9|2256.7|2258.2|2257|2258.7|2257.5|2257.7|2256.5|33
1689850500000|2023-07-20 10:55:00|2257.7|2256.5|2258.2|2257|2258.2|2257|2257.7|2256.5|22
1689850800000|2023-07-20 11:00:00|2257.7|2256.5|2257.7|2256.5|2258.2|2257|2257.2|2256|68
1689851100000|2023-07-20 11:05:00|2257.4|2256.2|2257.2|2256|2257.7|2256.5|2257.2|2256|19
1689851400000|2023-07-20 11:10:00|2257.4|2256.2|2257.2|2256|2257.7|2256.5|2256.7|2255.5|143
1689851700000|2023-07-20 11:15:00|2257.7|2256.5|2257.7|2256.5|2257.7|2256.5|2257.2|2256|27
1689852000000|2023-07-20 11:20:00|2257.4|2256.2|2256.7|2255.5|2257.7|2256.5|2256.7|2255.5|13
1689852300000|2023-07-20 11:25:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.7|2255.5|41
1689852600000|2023-07-20 11:30:00|2257.2|2256|2257.7|2256.5|2257.7|2256.5|2256.9|2255.7|28
1689852900000|2023-07-20 11:35:00|2258.2|2257|2257.2|2256|2258.2|2257|2257.2|2256|52
1689853200000|2023-07-20 11:40:00|2257.4|2256.2|2257.7|2256.5|2257.7|2256.5|2257.4|2256.2|38
1689853500000|2023-07-20 11:45:00|2258.2|2257|2259.2|2258|2259.2|2258|2258.2|2257|17
1689853800000|2023-07-20 11:50:00|2259.4|2258.2|2259.7|2258.5|2260.2|2259|2259.2|2258|201
1689854100000|2023-07-20 11:55:00|2259.9|2258.7|2259.7|2258.5|2259.9|2258.7|2259.2|2258|25
1689854400000|2023-07-20 12:00:00|2260.2|2259|2260.2|2259|2260.2|2259|2259.2|2258|116
1689854700000|2023-07-20 12:05:00|2259.9|2258.7|2259.7|2258.5|2260.2|2259|2259.2|2258|97
1689855000000|2023-07-20 12:10:00|2259.2|2258|2259.2|2258|2259.7|2258.5|2259.2|2258|77
1689855300000|2023-07-20 12:15:00|2259.7|2258.5|2258.7|2257.5|2259.7|2258.5|2258.7|2257.5|21
1689855600000|2023-07-20 12:20:00|2258.4|2257.2|2258.2|2257|2258.7|2257.5|2258.2|2257|36
1689855900000|2023-07-20 12:25:00|2258.7|2257.5|2257.7|2256.5|2258.7|2257.5|2257.7|2256.5|117
1689856200000|2023-07-20 12:30:00|2258.2|2257|2258.9|2257.7|2259.9|2258.7|2258.2|2257|83
1689856500000|2023-07-20 12:35:00|2258.7|2257.5|2258.7|2257.5|2259.2|2258|2257.7|2256.5|60
1689856800000|2023-07-20 12:40:00|2259.2|2258|2258.2|2257|2259.2|2258|2257.7|2256.5|147
1689857100000|2023-07-20 12:45:00|2257.9|2256.7|2258.4|2257.2|2258.7|2257.5|2257.7|2256.5|41
1689857400000|2023-07-20 12:50:00|2258.2|2257|2259.2|2258|2259.2|2258|2257.7|2256.5|25
1689857700000|2023-07-20 12:55:00|2259.4|2258.2|2258.7|2257.5|2259.7|2258.5|2258.7|2257.5|52
1689858000000|2023-07-20 13:00:00|2259.2|2258|2258.7|2257.5|2259.2|2258|2258.2|2257|34
1689858300000|2023-07-20 13:05:00|2258.4|2257.2|2258.7|2257.5|2259.2|2258|2258.4|2257.2|25
1689858600000|2023-07-20 13:10:00|2258.2|2257|2257.7|2256.5|2258.2|2257|2257.2|2256|79
1689858900000|2023-07-20 13:15:00|2257.4|2256.2|2257.2|2256|2257.7|2256.5|2257.2|2256|36
1689859200000|2023-07-20 13:20:00|2257.7|2256.5|2257.7|2256.5|2258.2|2257|2257.2|2256|145
1689859500000|2023-07-20 13:25:00|2257.9|2256.7|2258.7|2257.5|2258.7|2257.5|2257.7|2256.5|20
1689859800000|2023-07-20 13:30:00|2258.4|2257.2|2260.2|2259|2261.2|2260|2258.4|2257.2|165
1689860100000|2023-07-20 13:35:00|2260.7|2259.5|2261.2|2260|2261.7|2260.5|2260.2|2259|233
1689860400000|2023-07-20 13:40:00|2260.9|2259.7|2262.7|2261.5|2262.7|2261.5|2260.9|2259.7|103
1689860700000|2023-07-20 13:45:00|2263.2|2262|2263.2|2262|2263.7|2262.5|2262.7|2261.5|177
1689861000000|2023-07-20 13:50:00|2263.4|2262.2|2263.4|2262.2|2263.7|2262.5|2262.7|2261.5|50
1689861300000|2023-07-20 13:55:00|2263.2|2262|2263.7|2262.5|2264.7|2263.5|2263.2|2262|147
1689861600000|2023-07-20 14:00:00|2264.2|2263|2262.7|2261.5|2264.2|2263|2261.7|2260.5|200
1689861900000|2023-07-20 14:05:00|2262.2|2261|2262.7|2261.5|2263.2|2262|2261.7|2260.5|170
1689862200000|2023-07-20 14:10:00|2262.2|2261|2263.2|2262|2263.2|2262|2261.7|2260.5|190
1689862500000|2023-07-20 14:15:00|2263.7|2262.5|2262.7|2261.5|2264.2|2263|2262.7|2261.5|168
1689862800000|2023-07-20 14:20:00|2262.9|2261.7|2261.2|2260|2263.2|2262|2261.2|2260|217
1689863100000|2023-07-20 14:25:00|2261.7|2260.5|2262.2|2261|2262.2|2261|2260.7|2259.5|159
1689863400000|2023-07-20 14:30:00|2261.7|2260.5|2261.2|2260|2261.7|2260.5|2260.7|2259.5|87
1689863700000|2023-07-20 14:35:00|2260.7|2259.5|2261.7|2260.5|2262.7|2261.5|2260.7|2259.5|143
1689864000000|2023-07-20 14:40:00|2262.2|2261|2263.2|2262|2263.7|2262.5|2261.7|2260.5|179
1689864300000|2023-07-20 14:45:00|2262.7|2261.5|2264.2|2263|2264.2|2263|2262.7|2261.5|121
1689864600000|2023-07-20 14:50:00|2264.4|2263.2|2265.2|2264|2265.7|2264.5|2264.2|2263|160
1689864900000|2023-07-20 14:55:00|2264.9|2263.7|2265.7|2264.5|2266.2|2265|2264.9|2263.7|107
1689865200000|2023-07-20 15:00:00|2265.9|2264.7|2267.2|2266|2267.2|2266|2265.7|2264.5|95
1689865500000|2023-07-20 15:05:00|2266.9|2265.7|2267.2|2266|2267.2|2266|2266.2|2265|104
1689865800000|2023-07-20 15:10:00|2267.7|2266.5|2266.7|2265.5|2267.7|2266.5|2266.7|2265.5|91
1689866100000|2023-07-20 15:15:00|2267.2|2266|2266.7|2265.5|2267.2|2266|2266.7|2265.5|93
1689866400000|2023-07-20 15:20:00|2267.2|2266|2266.7|2265.5|2267.2|2266|2266.2|2265|67
1689866700000|2023-07-20 15:25:00|2266.4|2265.2|2266.7|2265.5|2267.7|2266.5|2266.4|2265.2|78
1689867000000|2023-07-20 15:30:00|2266.4|2265.2|2266.2|2265|2267.2|2266|2266.2|2265|86
1689867300000|2023-07-20 15:35:00|2266.4|2265.2|2266.7|2265.5|2267.2|2266|2265.7|2264.5|115
1689867600000|2023-07-20 15:40:00|2266.4|2265.2|2266.2|2265|2267.2|2266|2266.2|2265|123
1689867900000|2023-07-20 15:45:00|2266.4|2265.2|2266.2|2265|2266.7|2265.5|2266.2|2265|80
1689868200000|2023-07-20 15:50:00|2265.7|2264.5|2266.2|2265|2266.9|2265.7|2265.7|2264.5|52
1689868500000|2023-07-20 15:55:00|2265.9|2264.7|2265.7|2264.5|2266.2|2265|2265.7|2264.5|78
1689868800000|2023-07-20 16:00:00|2266.2|2265|2266.7|2265.5|2266.7|2265.5|2264.7|2263.5|140
1689869100000|2023-07-20 16:05:00|2266.4|2265.2|2267.2|2266|2267.2|2266|2266.4|2265.2|8
1689869400000|2023-07-20 16:10:00|2266.7|2265.5|2267.2|2266|2267.7|2266.5|2266.7|2265.5|73
1689869700000|2023-07-20 16:15:00|2267.4|2266.2|2267.2|2266|2268.2|2267|2267.2|2266|95
1689870000000|2023-07-20 16:20:00|2267.4|2266.2|2265.2|2264|2267.7|2266.5|2264.7|2263.5|132
1689870300000|2023-07-20 16:25:00|2265.4|2264.2|2266.2|2265|2266.7|2265.5|2265.2|2264|75
1689870600000|2023-07-20 16:30:00|2266.4|2265.2|2264.7|2263.5|2266.7|2265.5|2264.7|2263.5|95
1689870900000|2023-07-20 16:35:00|2264.9|2263.7|2265.7|2264.5|2266.2|2265|2264.7|2263.5|184
1689871200000|2023-07-20 16:40:00|2266.2|2265|2267.2|2266|2267.7|2266.5|2266.2|2265|159
1689871500000|2023-07-20 16:45:00|2266.7|2265.5|2267.4|2266.2|2267.7|2266.5|2266.7|2265.5|68
1689871800000|2023-07-20 16:50:00|2267.7|2266.5|2267.7|2266.5|2267.7|2266.5|2267.2|2266|29
1689872100000|2023-07-20 16:55:00|2267.2|2266|2267.2|2266|2267.7|2266.5|2267.2|2266|84
1689872400000|2023-07-20 17:00:00|2267.7|2266.5|2266.7|2265.5|2267.7|2266.5|2266.7|2265.5|84
1689872700000|2023-07-20 17:05:00|2267.2|2266|2264.7|2263.5|2267.2|2266|2264.7|2263.5|117
1689873000000|2023-07-20 17:10:00|2264.2|2263|2266.2|2265|2266.7|2265.5|2264.2|2263|160
1689873300000|2023-07-20 17:15:00|2266.7|2265.5|2266.2|2265|2266.7|2265.5|2265.7|2264.5|103
1689873600000|2023-07-20 17:20:00|2265.9|2264.7|2265.2|2264|2266.7|2265.5|2265.2|2264|61
1689873900000|2023-07-20 17:25:00|2264.7|2263.5|2265.2|2264|2265.2|2264|2264.2|2263|52
1689874200000|2023-07-20 17:30:00|2265.7|2264.5|2266.2|2265|2266.2|2265|2265.2|2264|59
1689874500000|2023-07-20 17:35:00|2265.7|2264.5|2265.2|2264|2266.2|2265|2265.2|2264|34
1689874800000|2023-07-20 17:40:00|2264.7|2263.5|2265.2|2264|2265.2|2264|2264.7|2263.5|42
1689875100000|2023-07-20 17:45:00|2265.4|2264.2|2265.2|2264|2265.7|2264.5|2265.2|2264|54
1689875400000|2023-07-20 17:50:00|2265.4|2264.2|2264.7|2263.5|2265.7|2264.5|2264.7|2263.5|43
1689875700000|2023-07-20 17:55:00|2264.9|2263.7|2265.2|2264|2265.2|2264|2264.7|2263.5|56
1689876000000|2023-07-20 18:00:00|2264.7|2263.5|2264.2|2263|2264.7|2263.5|2263.7|2262.5|78
1689876300000|2023-07-20 18:05:00|2264.4|2263.2|2265.2|2264|2265.2|2264|2264.2|2263|37
1689876600000|2023-07-20 18:10:00|2264.7|2263.5|2264.7|2263.5|2265.2|2264|2264.2|2263|103
1689876900000|2023-07-20 18:15:00|2264.2|2263|2263.2|2262|2264.2|2263|2263.2|2262|136
1689877200000|2023-07-20 18:20:00|2262.7|2261.5|2263.2|2262|2263.7|2262.5|2262.7|2261.5|64
1689877500000|2023-07-20 18:25:00|2263.7|2262.5|2260.7|2259.5|2263.7|2262.5|2260.2|2259|167
1689877800000|2023-07-20 18:30:00|2260.4|2259.2|2260.7|2259.5|2261.2|2260|2260.2|2259|63
1689878100000|2023-07-20 18:35:00|2260.9|2259.7|2261.2|2260|2261.7|2260.5|2260.7|2259.5|105
1689878400000|2023-07-20 18:40:00|2261.4|2260.2|2260.7|2259.5|2261.7|2260.5|2260.7|2259.5|87
1689878700000|2023-07-20 18:45:00|2260.9|2259.7|2261.2|2260|2261.7|2260.5|2260.7|2259.5|27
1689879000000|2023-07-20 18:50:00|2261.7|2260.5|2261.7|2260.5|2262.7|2261.5|2261.2|2260|106
1689879300000|2023-07-20 18:55:00|2261.9|2260.7|2261.7|2260.5|2262.2|2261|2261.7|2260.5|52
1689879600000|2023-07-20 19:00:00|2261.9|2260.7|2261.2|2260|2262.2|2261|2260.7|2259.5|56
1689879900000|2023-07-20 19:05:00|2260.7|2259.5|2260.2|2259|2260.7|2259.5|2260.2|2259|24
1689880200000|2023-07-20 19:10:00|2260.7|2259.5|2261.2|2260|2261.7|2260.5|2260.2|2259|116
1689880500000|2023-07-20 19:15:00|2260.9|2259.7|2257.2|2256|2261.2|2260|2257.2|2256|189
1689880800000|2023-07-20 19:20:00|2256.7|2255.5|2257.2|2256|2258.2|2257|2256.7|2255.5|72
1689881100000|2023-07-20 19:25:00|2256.7|2255.5|2256.7|2255.5|2257.2|2256|2256.4|2255.2|145
1689881400000|2023-07-20 19:30:00|2256.9|2255.7|2258.2|2257|2258.7|2257.5|2256.7|2255.5|77
1689881700000|2023-07-20 19:35:00|2258.4|2257.2|2258.7|2257.5|2259.2|2258|2258.2|2257|113
1689882000000|2023-07-20 19:40:00|2258.9|2257.7|2259.2|2258|2259.7|2258.5|2258.7|2257.5|112
1689882300000|2023-07-20 19:45:00|2258.9|2257.7|2259.2|2258|2259.2|2258|2258.7|2257.5|133
1689882600000|2023-07-20 19:50:00|2258.7|2257.5|2259.2|2258|2259.2|2258|2258.7|2257.5|424
1689882900000|2023-07-20 19:55:00|2259.4|2258.2|2262.2|2261|2262.2|2261|2259.4|2258.2|324
1689883200000|2023-07-20 20:00:00|2261.7|2260.5|2262.4|2261.2|2262.7|2261.5|2261.7|2260.5|30
1689883500000|2023-07-20 20:05:00|2262.7|2261.5|2262.2|2261|2262.7|2261.5|2262.2|2261|27
1689883800000|2023-07-20 20:10:00|2261.9|2260.7|2261.9|2260.7|2262.2|2261|2261.7|2260.5|48
1689884100000|2023-07-20 20:15:00|2262.2|2261|2261.9|2260.7|2262.2|2261|2261.7|2260.5|11
1689884400000|2023-07-20 20:20:00|2262.2|2261|2262.4|2261.2|2262.7|2261.5|2262.2|2261|9
1689884700000|2023-07-20 20:25:00|2262.2|2261|2263.2|2262|2263.2|2262|2262.2|2261|107
1689885000000|2023-07-20 20:30:00|2262.9|2261.7|2262.7|2261.5|2263.2|2262|2262.7|2261.5|59
1689885300000|2023-07-20 20:35:00|2262.2|2261|2262.4|2261.2|2262.7|2261.5|2262.2|2261|34
1689885600000|2023-07-20 20:40:00|2262.2|2261|2261.7|2260.5|2262.4|2261.2|2261.7|2260.5|11
1689885900000|2023-07-20 20:45:00|2261.9|2260.7|2261.7|2260.5|2262.2|2261|2261.7|2260.5|11
1689886200000|2023-07-20 20:50:00|2261.2|2260|2261.3|2259.3|2261.5|2260|2260.4|2259.2|18
1689886500000|2023-07-20 20:55:00|2261.4|2259.4|2261.2|2259.2|2261.5|2259.5|2261|2259|0
1689886800000|2023-07-20 21:00:00|2261.1|2259.1|2261.3|2259.3|2261.4|2259.4|2261|2259|2
1689887100000|2023-07-20 21:05:00|2261.4|2259.4|2261.3|2259.3|2261.5|2259.5|2261.3|2259.3|0
1689887400000|2023-07-20 21:10:00|2261.5|2259.5|2261.3|2259.3|2261.5|2259.5|2261.3|2259.3|0
1689887700000|2023-07-20 21:15:00|2261.4|2259.4|2261.4|2259.4|2261.4|2259.4|2261.3|2259.3|0
1689888000000|2023-07-20 21:20:00|2261.3|2259.3|2261.3|2259.3|2261.3|2259.3|2261.3|2259.3|0
1689888300000|2023-07-20 21:25:00|2261.2|2259.2|2261.2|2259.2|2261.3|2259.3|2261.2|2259.2|0
1689888600000|2023-07-20 21:30:00|2261.3|2259.3|2261.3|2259.3|2261.3|2259.3|2261.3|2259.3|0
1689888900000|2023-07-20 21:35:00|2261.2|2259.2|2261.2|2259.2|2261.2|2259.2|2261.2|2259.2|0
1689889800000|2023-07-20 21:50:00|2261.1|2259.1|2261.2|2259.2|2261.2|2259.2|2261.1|2259.1|0
1689890400000|2023-07-20 22:00:00|2261.1|2259.1|2262.5|2260.5|2262.8|2260.8|2260.4|2258.4|0
1689890700000|2023-07-20 22:05:00|2262.3|2260.3|2263|2261|2263|2261|2262.3|2260.3|0
1689891000000|2023-07-20 22:10:00|2263.3|2261.3|2264.7|2262.7|2264.9|2262.9|2263|2261|0
1689891300000|2023-07-20 22:15:00|2264.9|2262.9|2264.7|2262.7|2264.9|2262.9|2264|2262|0
1689891600000|2023-07-20 22:20:00|2264.5|2262.5|2264.4|2262.4|2264.5|2262.5|2264.4|2262.4|0
1689891900000|2023-07-20 22:25:00|2264.6|2262.6|2264.4|2262.4|2264.6|2262.6|2264.4|2262.4|0
1689892200000|2023-07-20 22:30:00|2264.2|2262.2|2263.9|2261.9|2264.2|2262.2|2263.9|2261.9|0
1689892500000|2023-07-20 22:35:00|2264|2262|2263.1|2261.1|2264|2262|2263|2261|0
1689892800000|2023-07-20 22:40:00|2263|2261|2263.1|2261.1|2263.2|2261.2|2262.9|2260.9|0
1689893100000|2023-07-20 22:45:00|2263|2261|2262.1|2260.1|2263|2261|2262.1|2260.1|0
1689893400000|2023-07-20 22:50:00|2262.2|2260.2|2261.7|2259.7|2262.2|2260.2|2261.2|2259.2|0
1689893700000|2023-07-20 22:55:00|2261.5|2259.5|2261.9|2259.9|2261.9|2259.9|2261.2|2259.2|0
1689894000000|2023-07-20 23:00:00|2262.1|2260.1|2262.6|2260.6|2262.9|2260.9|2262.1|2260.1|0
1689894300000|2023-07-20 23:05:00|2262.7|2260.7|2262.4|2260.4|2262.7|2260.7|2262.4|2260.4|0
1689894600000|2023-07-20 23:10:00|2262.6|2260.6|2262.3|2260.3|2262.6|2260.6|2262.3|2260.3|0
1689894900000|2023-07-20 23:15:00|2262.2|2260.2|2262.2|2260.2|2262.3|2260.3|2262.2|2260.2|0
1689895200000|2023-07-20 23:20:00|2261.9|2259.9|2261.3|2259.3|2261.9|2259.9|2261.3|2259.3|0
1689895500000|2023-07-20 23:25:00|2261.5|2259.5|2261.4|2259.4|2261.7|2259.7|2261|2259|0
1689895800000|2023-07-20 23:30:00|2261.3|2259.3|2262.9|2260.9|2263.7|2261.7|2261|2259|0
1689896100000|2023-07-20 23:35:00|2262.8|2260.8|2260.7|2258.7|2262.8|2260.8|2260.4|2258.4|0
1689896400000|2023-07-20 23:40:00|2260.4|2258.4|2258.6|2256.6|2260.7|2258.7|2258.6|2256.6|0
1689896700000|2023-07-20 23:45:00|2258.8|2256.8|2259.2|2258|2259.2|2258|2257.2|2256|481
1689897000000|2023-07-20 23:50:00|2258.9|2257.7|2257.7|2256.5|2259.2|2258|2257.7|2256.5|138
1689897300000|2023-07-20 23:55:00|2257.2|2256|2258.2|2257|2258.4|2257.2|2257.2|2256|355
1689897600000|2023-07-21 00:00:00|2258|2257.2|2256.5|2255.7|2259.2|2258.4|2254|2253.2|1896
1689897900000|2023-07-21 00:05:00|2256|2255.2|2252|2251.2|2256|2255.2|2250.5|2249.7|1032
1689898200000|2023-07-21 00:10:00|2251.5|2250.7|2250.7|2249.9|2251.5|2250.7|2248.5|2247.7|1074
1689898500000|2023-07-21 00:15:00|2251|2250.2|2254|2253.2|2255|2254.2|2250.5|2249.7|655
1689898800000|2023-07-21 00:20:00|2254.5|2253.7|2252.5|2251.7|2255|2254.2|2252|2251.2|638
1689899100000|2023-07-21 00:25:00|2252|2251.2|2256.5|2255.7|2256.5|2255.7|2251.5|2250.7|388
1689899400000|2023-07-21 00:30:00|2257|2256.2|2258.5|2257.7|2258.5|2257.7|2256|2255.2|469
1689899700000|2023-07-21 00:35:00|2259|2258.2|2259.5|2258.7|2260.5|2259.7|2258.5|2257.7|493
1689900000000|2023-07-21 00:40:00|2259|2258.2|2259|2258.2|2260|2259.2|2257|2256.2|535
1689900300000|2023-07-21 00:45:00|2259.5|2258.7|2264|2263.2|2264|2263.2|2259.5|2258.7|502
1689900600000|2023-07-21 00:50:00|2263.5|2262.7|2265.5|2264.7|2266|2265.2|2263.5|2262.7|662
1689900900000|2023-07-21 00:55:00|2265.7|2264.9|2264|2263.2|2267|2266.2|2264|2263.2|929
1689901200000|2023-07-21 01:00:00|2263.5|2262.7|2261.5|2260.7|2264|2263.2|2261|2260.2|864
1689901500000|2023-07-21 01:05:00|2261|2260.2|2260|2259.2|2261.5|2260.7|2259.5|2258.7|458
1689901800000|2023-07-21 01:10:00|2259.5|2258.7|2260|2259.2|2260.5|2259.7|2259.5|2258.7|270
1689902100000|2023-07-21 01:15:00|2259.7|2258.9|2260.7|2259.9|2261.5|2260.7|2259.5|2258.7|373
1689902400000|2023-07-21 01:20:00|2260.5|2259.7|2261|2260.2|2261.5|2260.7|2259.5|2258.7|385
1689902700000|2023-07-21 01:25:00|2261.2|2260.4|2264.2|2263.4|2264.5|2263.7|2261.2|2260.4|295
1689903000000|2023-07-21 01:30:00|2264|2263.2|2267|2266.2|2267|2266.2|2264|2263.2|731
1689903300000|2023-07-21 01:35:00|2266.5|2265.7|2267|2266.2|2267.5|2266.7|2265.5|2264.7|424
1689903600000|2023-07-21 01:40:00|2266.5|2265.7|2266|2265.2|2267.2|2266.4|2265.2|2264.4|456
1689903900000|2023-07-21 01:45:00|2266.5|2265.7|2266.5|2265.7|2267.5|2266.7|2266|2265.2|445
1689904200000|2023-07-21 01:50:00|2267|2266.2|2265|2264.2|2267.5|2266.7|2265|2264.2|281
1689904500000|2023-07-21 01:55:00|2264.5|2263.7|2262|2261.2|2265|2264.2|2261.5|2260.7|448
1689904800000|2023-07-21 02:00:00|2262.5|2261.7|2264|2263.2|2265|2264.2|2262.5|2261.7|376
1689905100000|2023-07-21 02:05:00|2264.2|2263.4|2263.5|2262.7|2265|2264.2|2263.5|2262.7|344
1689905400000|2023-07-21 02:10:00|2263.7|2262.9|2266|2265.2|2266|2265.2|2263.5|2262.7|297
1689905700000|2023-07-21 02:15:00|2266.5|2265.7|2267|2266.2|2267.5|2266.7|2265|2264.2|391
1689906000000|2023-07-21 02:20:00|2267.5|2266.7|2266|2265.2|2267.5|2266.7|2266|2265.2|276
1689906300000|2023-07-21 02:25:00|2266.5|2265.7|2267|2266.2|2268|2267.2|2266|2265.2|471
1689906600000|2023-07-21 02:30:00|2266.5|2265.7|2267.5|2266.7|2269|2268.2|2266.5|2265.7|242
1689906900000|2023-07-21 02:35:00|2267|2266.2|2267.5|2266.7|2267.5|2266.7|2267|2266.2|165
1689907200000|2023-07-21 02:40:00|2268|2267.2|2268.5|2267.7|2268.5|2267.7|2267.7|2266.9|89
1689907500000|2023-07-21 02:45:00|2269|2268.2|2269.5|2268.7|2269.5|2268.7|2269|2268.2|79
1689907800000|2023-07-21 02:50:00|2270|2269.2|2271|2270.2|2271|2270.2|2270|2269.2|238
1689908100000|2023-07-21 02:55:00|2271.5|2270.7|2270.5|2269.7|2272|2271.2|2270.5|2269.7|201
1689908400000|2023-07-21 03:00:00|2271|2270.2|2270.5|2269.7|2271.5|2270.7|2270.5|2269.7|158
1689908700000|2023-07-21 03:05:00|2271|2270.2|2269.5|2268.7|2271|2270.2|2269.5|2268.7|174
1689909000000|2023-07-21 03:10:00|2270|2269.2|2270|2269.2|2271|2270.2|2269.7|2268.9|228
1689909300000|2023-07-21 03:15:00|2269.5|2268.7|2269|2268.2|2269.5|2268.7|2269|2268.2|47
1689909600000|2023-07-21 03:20:00|2268.5|2267.7|2268.5|2267.7|2269|2268.2|2268.5|2267.7|125
1689909900000|2023-07-21 03:25:00|2269|2268.2|2269.5|2268.7|2269.5|2268.7|2269|2268.2|92
1689910200000|2023-07-21 03:30:00|2269|2268.2|2269.5|2268.7|2270.2|2269.4|2268.7|2267.9|452
1689910500000|2023-07-21 03:35:00|2269|2268.2|2266|2265.2|2269|2268.2|2266|2265.2|440
1689910800000|2023-07-21 03:40:00|2266.5|2265.7|2264.5|2263.7|2266.5|2265.7|2264.5|2263.7|442
1689911100000|2023-07-21 03:45:00|2265|2264.2|2265.5|2264.7|2265.5|2264.7|2264.5|2263.7|390
1689911400000|2023-07-21 03:50:00|2265|2264.2|2265.5|2264.7|2266|2265.2|2265|2264.2|350
1689911700000|2023-07-21 03:55:00|2266|2265.2|2266|2265.2|2266.5|2265.7|2265.5|2264.7|177
1689912000000|2023-07-21 04:00:00|2265.5|2264.7|2265|2264.2|2265.5|2264.7|2264.5|2263.7|300
1689912300000|2023-07-21 04:05:00|2264.5|2263.7|2264.5|2263.7|2265.5|2264.7|2264.5|2263.7|242
1689912600000|2023-07-21 04:10:00|2264|2263.2|2263.2|2262.4|2264|2263.2|2262|2261.2|589
1689912900000|2023-07-21 04:15:00|2263.5|2262.7|2263.5|2262.7|2264|2263.2|2262.5|2261.7|222
1689913200000|2023-07-21 04:20:00|2264|2263.2|2263.5|2262.7|2264|2263.2|2262.5|2261.7|343
1689913500000|2023-07-21 04:25:00|2263|2262.2|2264.5|2263.7|2265|2264.2|2263|2262.2|371
1689913800000|2023-07-21 04:30:00|2265|2264.2|2264.5|2263.7|2265.5|2264.7|2264.5|2263.7|217
1689914100000|2023-07-21 04:35:00|2264|2263.2|2264|2263.2|2264.5|2263.7|2263.5|2262.7|338
1689914400000|2023-07-21 04:40:00|2263.7|2262.9|2264|2263.2|2264|2263.2|2263|2262.2|238
1689914700000|2023-07-21 04:45:00|2264.5|2263.7|2264|2263.2|2264.5|2263.7|2263.5|2262.7|193
1689915000000|2023-07-21 04:50:00|2264.5|2263.7|2264|2263.2|2264.5|2263.7|2264|2263.2|128
1689915300000|2023-07-21 04:55:00|2264.5|2263.7|2263.5|2262.7|2264.5|2263.7|2263|2262.2|300
1689915600000|2023-07-21 05:00:00|2263.2|2262.4|2262.5|2261.7|2264|2263.2|2262.5|2261.7|347
1689915900000|2023-07-21 05:05:00|2262|2261.2|2260|2259.2|2262|2261.2|2259.5|2258.7|746
1689916200000|2023-07-21 05:10:00|2260.5|2259.7|2260.5|2259.7|2261.5|2260.7|2260.5|2259.7|444
1689916500000|2023-07-21 05:15:00|2260.7|2259.9|2259|2258.2|2261|2260.2|2258.5|2257.7|487
1689916800000|2023-07-21 05:20:00|2258.5|2257.7|2258.5|2257.7|2259|2258.2|2258.5|2257.7|377
1689917100000|2023-07-21 05:25:00|2258|2257.2|2259.5|2258.7|2260|2259.2|2258|2257.2|364
1689917400000|2023-07-21 05:30:00|2259|2258.2|2260.5|2259.7|2260.5|2259.7|2258.5|2257.7|350
1689917700000|2023-07-21 05:35:00|2260|2259.2|2260|2259.2|2260.5|2259.7|2260|2259.2|333
1689918000000|2023-07-21 05:40:00|2260.5|2259.7|2259|2258.2|2260.5|2259.7|2259|2258.2|278
1689918300000|2023-07-21 05:45:00|2259.5|2258.7|2261|2260.2|2261|2260.2|2259|2258.2|442
1689918600000|2023-07-21 05:50:00|2260.5|2259.7|2262|2261.2|2262|2261.2|2260|2259.2|472
1689918900000|2023-07-21 05:55:00|2261.5|2260.7|2262.5|2261.7|2262.5|2261.7|2261|2260.2|1844
1689919200000|2023-07-21 06:00:00|2262.7|2261.9|2260.5|2259.7|2262.7|2261.9|2260.5|2259.7|2184
1689919500000|2023-07-21 06:05:00|2261|2260.2|2261.2|2259.2|2261.2|2260.2|2260.5|2259.2|332
1689919800000|2023-07-21 06:10:00|2261.1|2259.1|2261.9|2259.9|2262.2|2260.2|2260.6|2258.6|0
1689920100000|2023-07-21 06:15:00|2262|2260|2262.5|2260.5|2262.5|2260.5|2261.9|2259.9|289
1689920400000|2023-07-21 06:20:00|2262.8|2260.8|2262.5|2260.5|2262.8|2260.8|2262.5|2260.5|0
1689920700000|2023-07-21 06:25:00|2262.6|2260.6|2262.8|2260.8|2262.8|2260.8|2262.2|2260.2|0
1689921000000|2023-07-21 06:30:00|2262.7|2260.7|2263|2261|2263.1|2261.1|2262.7|2260.7|0
1689921300000|2023-07-21 06:35:00|2262.9|2260.9|2262.7|2260.7|2262.9|2260.9|2262.7|2260.7|0
1689921600000|2023-07-21 06:40:00|2262.5|2260.5|2262.5|2260.5|2262.5|2260.5|2262.2|2260.2|0
1689921900000|2023-07-21 06:45:00|2262.6|2260.6|2261.8|2259.8|2262.6|2260.6|2261.8|2259.8|0
1689922200000|2023-07-21 06:50:00|2262|2260|2262.9|2260.9|2262.9|2260.9|2262|2260|0
1689922500000|2023-07-21 06:55:00|2262.8|2260.8|2264.6|2262.6|2265.3|2263.3|2262.8|2260.8|0
1689922800000|2023-07-21 07:00:00|2264.3|2262.3|2264.2|2262.2|2265.2|2263.2|2263.3|2261.3|0
1689923100000|2023-07-21 07:05:00|2264.1|2262.1|2264.7|2262.7|2265|2263|2264.1|2262.1|0
1689923400000|2023-07-21 07:10:00|2264.6|2262.6|2263.3|2261.3|2264.7|2262.7|2262.9|2260.9|0
1689923700000|2023-07-21 07:15:00|2263.5|2261.5|2262.9|2260.9|2263.8|2261.8|2262.3|2260.3|0
1689924000000|2023-07-21 07:20:00|2263.1|2261.1|2264.5|2262.5|2264.5|2262.5|2263.1|2261.1|0
1689924300000|2023-07-21 07:25:00|2264.3|2262.3|2265.7|2263.7|2266.4|2264.4|2264.3|2262.3|0
1689924600000|2023-07-21 07:30:00|2263.9|2262.7|2272.7|2271.5|2273.2|2272|2263.9|2262.7|890
1689924900000|2023-07-21 07:35:00|2272.4|2271.2|2272.7|2271.5|2275.9|2274.7|2271.2|2270|882
1689925200000|2023-07-21 07:40:00|2272.2|2271|2276.7|2275.5|2279.4|2278.2|2272.2|2271|818
1689925500000|2023-07-21 07:45:00|2276.4|2275.2|2280.2|2279|2280.2|2279|2276.4|2275.2|457
1689925800000|2023-07-21 07:50:00|2280.7|2279.5|2277.7|2276.5|2281.2|2280|2277.7|2276.5|172
1689926100000|2023-07-21 07:55:00|2277.9|2276.7|2277.2|2276|2278.2|2277|2275.7|2274.5|244
1689926400000|2023-07-21 08:00:00|2276.7|2275.5|2277.4|2276.2|2278.9|2277.7|2276.7|2275.5|171
1689926700000|2023-07-21 08:05:00|2277.7|2276.5|2278.2|2277|2279.7|2278.5|2277.2|2276|209
1689927000000|2023-07-21 08:10:00|2277.7|2276.5|2278.4|2277.2|2278.4|2277.2|2276.7|2275.5|110
1689927300000|2023-07-21 08:15:00|2278.7|2277.5|2279.7|2278.5|2280.2|2279|2277.2|2276|199
1689927600000|2023-07-21 08:20:00|2279.4|2278.2|2279.2|2278|2280.7|2279.5|2279.2|2278|117
1689927900000|2023-07-21 08:25:00|2279.7|2278.5|2280.7|2279.5|2280.7|2279.5|2279.2|2278|370
1689928200000|2023-07-21 08:30:00|2280.9|2279.7|2282.7|2281.5|2282.7|2281.5|2279.9|2278.7|232
1689928500000|2023-07-21 08:35:00|2282.2|2281|2282.9|2281.7|2284.7|2283.5|2281.9|2280.7|401
1689928800000|2023-07-21 08:40:00|2282.7|2281.5|2285.4|2284.2|2285.7|2284.5|2282.7|2281.5|198
1689929100000|2023-07-21 08:45:00|2285.7|2284.5|2285.4|2284.2|2286.2|2285|2284.2|2283|117
1689929400000|2023-07-21 08:50:00|2285.2|2284|2284.7|2283.5|2285.7|2284.5|2283.7|2282.5|81
1689929700000|2023-07-21 08:55:00|2285.2|2284|2284.2|2283|2285.7|2284.5|2284.2|2283|360
1689930000000|2023-07-21 09:00:00|2283.9|2282.7|2283.2|2282|2284.2|2283|2283.2|2282|431
1689930300000|2023-07-21 09:05:00|2282.9|2281.7|2282.7|2281.5|2283.2|2282|2282.2|2281|147
1689930600000|2023-07-21 09:10:00|2283.2|2282|2282.2|2281|2283.2|2282|2282.2|2281|273
1689930900000|2023-07-21 09:15:00|2282.4|2281.2|2282.2|2281|2283.2|2282|2281.9|2280.7|170
1689931200000|2023-07-21 09:20:00|2282.7|2281.5|2281.2|2280|2282.7|2281.5|2280.7|2279.5|403
1689931500000|2023-07-21 09:25:00|2281.4|2280.2|2281.2|2280|2281.7|2280.5|2280.7|2279.5|124
1689931800000|2023-07-21 09:30:00|2281.7|2280.5|2280.7|2279.5|2281.7|2280.5|2280.7|2279.5|145
1689932100000|2023-07-21 09:35:00|2280.9|2279.7|2280.4|2279.2|2280.9|2279.7|2280.4|2279.2|19
1689932400000|2023-07-21 09:40:00|2280.7|2279.5|2279.7|2278.5|2281.2|2280|2279.7|2278.5|64
1689932700000|2023-07-21 09:45:00|2279.2|2278|2281.2|2280|2281.7|2280.5|2279.2|2278|203
1689933000000|2023-07-21 09:50:00|2281.7|2280.5|2281.2|2280|2282.2|2281|2280.7|2279.5|152
1689933300000|2023-07-21 09:55:00|2281.4|2280.2|2281.2|2280|2281.7|2280.5|2281.2|2280|19
1689933600000|2023-07-21 10:00:00|2281.4|2280.2|2282.2|2281|2282.2|2281|2281.2|2280|59
1689933900000|2023-07-21 10:05:00|2281.7|2280.5|2281.7|2280.5|2282.7|2281.5|2281.7|2280.5|29
1689934200000|2023-07-21 10:10:00|2281.9|2280.7|2282.2|2281|2282.2|2281|2281.7|2280.5|15
1689934500000|2023-07-21 10:15:00|2281.7|2280.5|2281.4|2280.2|2281.9|2280.7|2281.2|2280|15
1689934800000|2023-07-21 10:20:00|2281.2|2280|2281.4|2280.2|2281.7|2280.5|2280.7|2279.5|46
1689935100000|2023-07-21 10:25:00|2281.7|2280.5|2282.2|2281|2282.2|2281|2281.2|2280|10
1689935400000|2023-07-21 10:30:00|2281.7|2280.5|2281.7|2280.5|2281.9|2280.7|2281.7|2280.5|17
1689935700000|2023-07-21 10:35:00|2281.9|2280.7|2281.7|2280.5|2282.2|2281|2281.7|2280.5|45
1689936000000|2023-07-21 10:40:00|2281.4|2280.2|2281.7|2280.5|2281.7|2280.5|2281.4|2280.2|40
1689936300000|2023-07-21 10:45:00|2281.9|2280.7|2282.2|2281|2282.7|2281.5|2281.9|2280.7|8
1689936600000|2023-07-21 10:50:00|2282.7|2281.5|2282.2|2281|2282.7|2281.5|2282.2|2281|11
1689936900000|2023-07-21 10:55:00|2281.7|2280.5|2281.7|2280.5|2282.2|2281|2281.7|2280.5|57
1689937200000|2023-07-21 11:00:00|2281.2|2280|2281.7|2280.5|2282.7|2281.5|2281.2|2280|46
1689937500000|2023-07-21 11:05:00|2281.2|2280|2281.2|2280|2282.2|2281|2281.2|2280|22
1689937800000|2023-07-21 11:10:00|2281.4|2280.2|2282.2|2281|2282.2|2281|2281.2|2280|21
1689938100000|2023-07-21 11:15:00|2281.7|2280.5|2282.2|2281|2282.4|2281.2|2281.7|2280.5|27
1689938400000|2023-07-21 11:20:00|2282.7|2281.5|2281.7|2280.5|2282.7|2281.5|2281.7|2280.5|47
1689938700000|2023-07-21 11:25:00|2281.4|2280.2|2281.7|2280.5|2281.7|2280.5|2281.4|2280.2|21
1689939000000|2023-07-21 11:30:00|2281.2|2280|2281.2|2280|2281.2|2280|2280.7|2279.5|88
1689939300000|2023-07-21 11:35:00|2281.7|2280.5|2281.7|2280.5|2281.7|2280.5|2281.2|2280|30
1689939600000|2023-07-21 11:40:00|2281.2|2280|2281.2|2280|2281.2|2280|2281.2|2280|11
1689939900000|2023-07-21 11:45:00|2280.7|2279.5|2281.2|2280|2281.2|2280|2280.7|2279.5|18
1689940200000|2023-07-21 11:50:00|2280.9|2279.7|2281.2|2280|2281.2|2280|2280.7|2279.5|62
1689940500000|2023-07-21 11:55:00|2281.7|2280.5|2281.2|2280|2282.4|2281.2|2281.2|2280|168
1689940800000|2023-07-21 12:00:00|2281.7|2280.5|2282.2|2281|2282.7|2281.5|2281.7|2280.5|61
1689941100000|2023-07-21 12:05:00|2281.9|2280.7|2281.2|2280|2282.2|2281|2281.2|2280|10
1689941400000|2023-07-21 12:10:00|2281.4|2280.2|2282.2|2281|2282.4|2281.2|2281.2|2280|10
1689941700000|2023-07-21 12:15:00|2282.4|2281.2|2282.4|2281.2|2283.2|2282|2282.2|2281|25
1689942000000|2023-07-21 12:20:00|2282.7|2281.5|2282.2|2281|2282.7|2281.5|2281.2|2280|14
1689942300000|2023-07-21 12:25:00|2282.4|2281.2|2282.7|2281.5|2283.2|2282|2282.2|2281|25
1689942600000|2023-07-21 12:30:00|2282.4|2281.2|2282.2|2281|2282.7|2281.5|2281.7|2280.5|12
1689942900000|2023-07-21 12:35:00|2281.9|2280.7|2282.2|2281|2282.2|2281|2281.7|2280.5|10
1689943200000|2023-07-21 12:40:00|2281.9|2280.7|2281.2|2280|2281.9|2280.7|2281.2|2280|9
1689943500000|2023-07-21 12:45:00|2281.7|2280.5|2281.7|2280.5|2281.7|2280.5|2281.2|2280|15
1689943800000|2023-07-21 12:50:00|2282.2|2281|2282.7|2281.5|2282.9|2281.7|2282.2|2281|18
1689944100000|2023-07-21 12:55:00|2283.2|2282|2283.7|2282.5|2283.7|2282.5|2282.7|2281.5|37
1689944400000|2023-07-21 13:00:00|2284.2|2283|2284.2|2283|2284.2|2283|2283.7|2282.5|145
1689944700000|2023-07-21 13:05:00|2284.4|2283.2|2284.2|2283|2284.7|2283.5|2284.2|2283|64
1689945000000|2023-07-21 13:10:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.2|2283|31
1689945300000|2023-07-21 13:15:00|2285.2|2284|2285.2|2284|2285.2|2284|2284.7|2283.5|40
1689945600000|2023-07-21 13:20:00|2285.4|2284.2|2285.2|2284|2285.7|2284.5|2284.7|2283.5|130
1689945900000|2023-07-21 13:25:00|2285.7|2284.5|2284.2|2283|2285.7|2284.5|2284.2|2283|220
1689946200000|2023-07-21 13:30:00|2283.9|2282.7|2285.2|2284|2285.7|2284.5|2283.2|2282|373
1689946500000|2023-07-21 13:35:00|2284.9|2283.7|2283.7|2282.5|2285.2|2284|2283.7|2282.5|258
1689946800000|2023-07-21 13:40:00|2284.2|2283|2283.7|2282.5|2284.2|2283|2282.7|2281.5|154
1689947100000|2023-07-21 13:45:00|2283.4|2282.2|2282.2|2281|2284.2|2283|2281.7|2280.5|171
1689947400000|2023-07-21 13:50:00|2281.9|2280.7|2281.7|2280.5|2282.2|2281|2280.2|2279|176
1689947700000|2023-07-21 13:55:00|2282.2|2281|2281.9|2280.7|2282.7|2281.5|2281.2|2280|146
1689948000000|2023-07-21 14:00:00|2282.2|2281|2282.4|2281.2|2282.7|2281.5|2280.7|2279.5|144
1689948300000|2023-07-21 14:05:00|2282.2|2281|2283.7|2282.5|2284.2|2283|2282.2|2281|118
1689948600000|2023-07-21 14:10:00|2284.2|2283|2286.2|2285|2286.2|2285|2284.2|2283|260
1689948900000|2023-07-21 14:15:00|2285.7|2284.5|2287.2|2286|2287.2|2286|2285.7|2284.5|140
1689949200000|2023-07-21 14:20:00|2286.7|2285.5|2284.2|2283|2287.2|2286|2284.2|2283|123
1689949500000|2023-07-21 14:25:00|2283.7|2282.5|2281.4|2280.2|2284.2|2283|2281.2|2280|150
1689949800000|2023-07-21 14:30:00|2281.7|2280.5|2283.7|2282.5|2283.7|2282.5|2281.2|2280|61
1689950100000|2023-07-21 14:35:00|2283.2|2282|2284.2|2283|2284.7|2283.5|2283.2|2282|84
1689950400000|2023-07-21 14:40:00|2284.7|2283.5|2285.7|2284.5|2286.2|2285|2284.2|2283|113
1689950700000|2023-07-21 14:45:00|2285.9|2284.7|2287.2|2286|2287.2|2286|2285.7|2284.5|86
1689951000000|2023-07-21 14:50:00|2286.9|2285.7|2286.2|2285|2287.7|2286.5|2286.2|2285|167
1689951300000|2023-07-21 14:55:00|2286.7|2285.5|2286.2|2285|2286.7|2285.5|2285.7|2284.5|49
1689951600000|2023-07-21 15:00:00|2286.4|2285.2|2285.4|2284.2|2287.2|2286|2285.2|2284|113
1689951900000|2023-07-21 15:05:00|2285.7|2284.5|2286.7|2285.5|2287.2|2286|2285.2|2284|134
1689952200000|2023-07-21 15:10:00|2287.2|2286|2286.2|2285|2287.2|2286|2286.2|2285|35
1689952500000|2023-07-21 15:15:00|2286.7|2285.5|2286.2|2285|2286.7|2285.5|2285.7|2284.5|43
1689952800000|2023-07-21 15:20:00|2286.7|2285.5|2286.2|2285|2287.2|2286|2286.2|2285|65
1689953100000|2023-07-21 15:25:00|2285.7|2284.5|2285.7|2284.5|2286.2|2285|2285.7|2284.5|72
1689953400000|2023-07-21 15:30:00|2286.2|2285|2286.7|2285.5|2287.2|2286|2286.2|2285|102
1689953700000|2023-07-21 15:35:00|2286.4|2285.2|2287.2|2286|2287.2|2286|2286.4|2285.2|72
1689954000000|2023-07-21 15:40:00|2286.7|2285.5|2285.4|2284.2|2287.2|2286|2285.2|2284|126
1689954300000|2023-07-21 15:45:00|2285.2|2284|2287.7|2286.5|2287.7|2286.5|2285.2|2284|51
1689954600000|2023-07-21 15:50:00|2287.4|2286.2|2285.4|2284.2|2287.7|2286.5|2285.4|2284.2|83
1689954900000|2023-07-21 15:55:00|2285.7|2284.5|2285.2|2284|2285.7|2284.5|2285.2|2284|39
1689955200000|2023-07-21 16:00:00|2285.7|2284.5|2284.7|2283.5|2285.7|2284.5|2284.7|2283.5|114
1689955500000|2023-07-21 16:05:00|2284.2|2283|2284.2|2283|2284.7|2283.5|2284.2|2283|65
1689955800000|2023-07-21 16:10:00|2284.7|2283.5|2284.2|2283|2284.7|2283.5|2283.9|2282.7|46
1689956100000|2023-07-21 16:15:00|2283.7|2282.5|2284.2|2283|2284.2|2283|2283.7|2282.5|27
1689956400000|2023-07-21 16:20:00|2284.4|2283.2|2284.2|2283|2284.7|2283.5|2284.2|2283|66
1689956700000|2023-07-21 16:25:00|2283.9|2282.7|2282.7|2281.5|2283.9|2282.7|2282.7|2281.5|95
1689957000000|2023-07-21 16:30:00|2282.9|2281.7|2283.2|2282|2283.2|2282|2282.7|2281.5|83
1689957300000|2023-07-21 16:35:00|||||||||17
1689957600000|2023-07-21 16:40:00|2282.7|2281.5|2282.7|2281.5|2282.7|2281.5|2282.2|2281|92
1689957900000|2023-07-21 16:45:00|2282.2|2281|2283.7|2282.5|2283.7|2282.5|2282.2|2281|43
1689958200000|2023-07-21 16:50:00|2283.4|2282.2|2284.7|2283.5|2284.7|2283.5|2283.2|2282|38
1689958500000|2023-07-21 16:55:00|2285.2|2284|2285.2|2284|2285.2|2284|2284.7|2283.5|22
1689958800000|2023-07-21 17:00:00|2284.9|2283.7|2285.2|2284|2285.7|2284.5|2284.7|2283.5|36
1689959100000|2023-07-21 17:05:00|2284.9|2283.7|2285.2|2284|2285.7|2284.5|2284.7|2283.5|80
1689959400000|2023-07-21 17:10:00|2285.7|2284.5|2285.7|2284.5|2285.7|2284.5|2285.2|2284|14
1689959700000|2023-07-21 17:15:00|2285.4|2284.2|2285.7|2284.5|2285.7|2284.5|2285.4|2284.2|6
1689960000000|2023-07-21 17:20:00|2285.4|2284.2|2285.2|2284|2285.7|2284.5|2285.2|2284|16
1689960300000|2023-07-21 17:25:00|2285.7|2284.5|2285.7|2284.5|2285.7|2284.5|2285.4|2284.2|16
1689960600000|2023-07-21 17:30:00|2286.2|2285|2286.7|2285.5|2286.7|2285.5|2285.7|2284.5|47
1689960900000|2023-07-21 17:35:00|2286.2|2285|2286.2|2285|2286.2|2285|2286.2|2285|13
1689961200000|2023-07-21 17:40:00|2286.7|2285.5|2286.7|2285.5|2286.7|2285.5|2286.2|2285|68
1689961500000|2023-07-21 17:45:00|2286.2|2285|2286.7|2285.5|2287.2|2286|2286.2|2285|65
1689961800000|2023-07-21 17:50:00|2286.9|2285.7|2287.2|2286|2287.2|2286|2286.7|2285.5|26
1689962100000|2023-07-21 17:55:00|2287.4|2286.2|2287.7|2286.5|2287.7|2286.5|2287.2|2286|59
1689962400000|2023-07-21 18:00:00|2287.2|2286|2287.2|2286|2287.7|2286.5|2287.2|2286|40
1689962700000|2023-07-21 18:05:00|2286.7|2285.5|2287.2|2286|2287.2|2286|2286.2|2285|44
1689963000000|2023-07-21 18:10:00|2286.7|2285.5|2286.2|2285|2287.2|2286|2286.2|2285|41
1689963300000|2023-07-21 18:15:00|2286.7|2285.5|2286.7|2285.5|2286.7|2285.5|2286.7|2285.5|25
1689963600000|2023-07-21 18:20:00|2286.2|2285|2286.7|2285.5|2286.7|2285.5|2286.2|2285|42
1689963900000|2023-07-21 18:25:00|2286.2|2285|2286.7|2285.5|2286.7|2285.5|2286.2|2285|11
1689964200000|2023-07-21 18:30:00|2286.2|2285|2287.2|2286|2287.2|2286|2286.2|2285|47
1689964500000|2023-07-21 18:35:00|2286.9|2285.7|2287.2|2286|2287.7|2286.5|2286.9|2285.7|40
1689964800000|2023-07-21 18:40:00|2287.7|2286.5|2287.7|2286.5|2287.7|2286.5|2287.2|2286|24
1689965100000|2023-07-21 18:45:00|||||||||1
1689965400000|2023-07-21 18:50:00|2287.4|2286.2|2287.2|2286|2287.7|2286.5|2287.2|2286|85
1689965700000|2023-07-21 18:55:00|2286.7|2285.5|2287.2|2286|2287.7|2286.5|2286.7|2285.5|41
1689966000000|2023-07-21 19:00:00|2286.7|2285.5|2286.2|2285|2286.7|2285.5|2285.7|2284.5|73
1689966300000|2023-07-21 19:05:00|2285.7|2284.5|2284.7|2283.5|2286.2|2285|2284.7|2283.5|43
1689966600000|2023-07-21 19:10:00|2284.4|2283.2|2284.7|2283.5|2284.7|2283.5|2284.2|2283|22
1689966900000|2023-07-21 19:15:00|2284.9|2283.7|2285.2|2284|2285.2|2284|2284.7|2283.5|68
1689967200000|2023-07-21 19:20:00|2284.7|2283.5|2285.2|2284|2285.2|2284|2284.7|2283.5|15
1689967500000|2023-07-21 19:25:00|2285.7|2284.5|2285.7|2284.5|2286.2|2285|2285.2|2284|46
1689967800000|2023-07-21 19:30:00|2286.2|2285|2284.7|2283.5|2286.2|2285|2284.7|2283.5|78
1689968100000|2023-07-21 19:35:00|2284.9|2283.7|2285.2|2284|2285.2|2284|2284.7|2283.5|62
1689968400000|2023-07-21 19:40:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.7|2283.5|50
1689968700000|2023-07-21 19:45:00|2284.2|2283|2285.7|2284.5|2285.7|2284.5|2284.2|2283|56
1689969000000|2023-07-21 19:50:00|2285.2|2284|2285.2|2284|2285.7|2284.5|2285.2|2284|68
1689969300000|2023-07-21 19:55:00|2285.4|2284.2|2285.2|2284|2285.7|2284.5|2284.7|2283.5|135
1689969600000|2023-07-21 20:00:00|2285.7|2284.5|2285.2|2284|2285.7|2284.5|2284.7|2283.5|46
1689969900000|2023-07-21 20:05:00|2284.7|2283.5|2285.7|2284.5|2285.7|2284.5|2284.7|2283.5|98
1689970200000|2023-07-21 20:10:00|2285.4|2284.2|2285.7|2284.5|2285.7|2284.5|2285.2|2284|110
1689970500000|2023-07-21 20:15:00|2285.4|2284.2|2285.2|2284|2285.7|2284.5|2285.2|2284|71
1689970800000|2023-07-21 20:20:00|2284.7|2283.5|2285.2|2284|2285.2|2284|2284.7|2283.5|142
1689971100000|2023-07-21 20:25:00|2285.4|2284.2|2286.2|2285|2286.2|2285|2285.4|2284.2|74
1689971400000|2023-07-21 20:30:00|2285.7|2284.5|2285.9|2284.7|2285.9|2284.7|2285.7|2284.5|13
1689971700000|2023-07-21 20:35:00|2285.7|2284.5|2284.7|2283.5|2285.7|2284.5|2284.7|2283.5|51
1689972000000|2023-07-21 20:40:00|2284.9|2283.7|2284.7|2283.5|2285.2|2284|2284.7|2283.5|4
1689972300000|2023-07-21 20:45:00|2284.9|2283.7|2286.2|2285|2286.2|2285|2284.9|2283.7|41
1689972600000|2023-07-21 20:50:00|2286.4|2285.2|2286.8|2284.8|2286.8|2285.5|2285.9|2284.7|29
1689972900000|2023-07-21 20:55:00|2286.6|2284.6|2286|2284|2286.8|2284.8|2285.9|2283.9|0
1690149600000|2023-07-23 22:00:00|2286.3|2284.3|2285.9|2283.9|2286.5|2284.5|2285.9|2283.9|0
1690149900000|2023-07-23 22:05:00|2285.7|2283.7|2284.2|2282.2|2285.7|2283.7|2283.5|2281.5|0
1690150200000|2023-07-23 22:10:00|2284.1|2282.1|2283.4|2281.4|2284.1|2282.1|2283.1|2281.1|0
1690150500000|2023-07-23 22:15:00|2283.1|2281.1|2282.4|2280.4|2283.3|2281.3|2282.4|2280.4|0
1690150800000|2023-07-23 22:20:00|2282.3|2280.3|2281.8|2279.8|2282.3|2280.3|2281.5|2279.5|0
1690151100000|2023-07-23 22:25:00|2281.6|2279.6|2281.6|2279.6|2281.6|2279.6|2281.5|2279.5|0
1690151400000|2023-07-23 22:30:00|2281.5|2279.5|2282|2280|2282|2280|2281|2279|0
1690151700000|2023-07-23 22:35:00|2282.2|2280.2|2282.6|2280.6|2282.6|2280.6|2282.2|2280.2|0
1690152000000|2023-07-23 22:40:00|2282.5|2280.5|2282.5|2280.5|2282.5|2280.5|2282.2|2280.2|0
1690152300000|2023-07-23 22:45:00|2282.6|2280.6|2282.7|2280.7|2282.7|2280.7|2282.4|2280.4|0
1690152600000|2023-07-23 22:50:00|2282.6|2280.6|2282.7|2280.7|2282.7|2280.7|2282.1|2280.1|0
1690152900000|2023-07-23 22:55:00|2282.6|2280.6|2282.7|2280.7|2282.9|2280.9|2282.4|2280.4|0
1690153200000|2023-07-23 23:00:00|2282.6|2280.6|2283.3|2281.3|2283.3|2281.3|2280.9|2278.9|0
1690153500000|2023-07-23 23:05:00|2283|2281|2282.7|2280.7|2283|2281|2282.5|2280.5|0
1690153800000|2023-07-23 23:10:00|2282.5|2280.5|2282.7|2280.7|2283|2281|2282.5|2280.5|0
1690154100000|2023-07-23 23:15:00|2282.9|2280.9|2282.9|2280.9|2283.1|2281.1|2282.7|2280.7|0
1690154400000|2023-07-23 23:20:00|2283|2281|2282.7|2280.7|2283.3|2281.3|2282.4|2280.4|0
1690154700000|2023-07-23 23:25:00|2282.9|2280.9|2282.7|2280.7|2282.9|2280.9|2282.7|2280.7|0
1690155000000|2023-07-23 23:30:00|2282.8|2280.8|2282.7|2280.7|2285.2|2283.2|2282.7|2280.7|0
1690155300000|2023-07-23 23:35:00|2282.6|2280.6|2283.5|2281.5|2283.5|2281.5|2282.1|2280.1|0
1690155600000|2023-07-23 23:40:00|2283.4|2281.4|2284.4|2282.4|2284.7|2282.7|2283.4|2281.4|0
1690155900000|2023-07-23 23:45:00|2284.7|2282.7|2283.2|2282|2284.7|2282.7|2282.2|2281|555
1690156200000|2023-07-23 23:50:00|2282.9|2281.7|2280.9|2279.7|2283.2|2282|2280.7|2279.5|255
1690156500000|2023-07-23 23:55:00|2280.7|2279.5|2280.9|2279.7|2282.2|2281|2280.7|2279.5|386
1690156800000|2023-07-24 00:00:00|2280.7|2279.9|2275|2274.2|2281|2280.2|2273.5|2272.7|1986
1690157100000|2023-07-24 00:05:00|2274.7|2273.9|2275.5|2274.7|2276.5|2275.7|2274.2|2273.4|856
1690157400000|2023-07-24 00:10:00|2275|2274.2|2279|2278.2|2282|2281.2|2275|2274.2|911
1690157700000|2023-07-24 00:15:00|2279.5|2278.7|2278.5|2277.7|2280|2279.2|2276.5|2275.7|547
1690158000000|2023-07-24 00:20:00|2278.2|2277.4|2280|2279.2|2280|2279.2|2277.5|2276.7|509
1690158300000|2023-07-24 00:25:00|2279.7|2278.9|2281.5|2280.7|2282|2281.2|2279.5|2278.7|613
1690158600000|2023-07-24 00:30:00|2282|2281.2|2282.5|2281.7|2284.5|2283.7|2282|2281.2|641
1690158900000|2023-07-24 00:35:00|2283|2282.2|2280.5|2279.7|2283.5|2282.7|2280.5|2279.7|318
1690159200000|2023-07-24 00:40:00|2280.2|2279.4|2281|2280.2|2282|2281.2|2279.5|2278.7|384
1690159500000|2023-07-24 00:45:00|2281.5|2280.7|2283.5|2282.7|2284|2283.2|2281.5|2280.7|619
1690159800000|2023-07-24 00:50:00|2284|2283.2|2284|2283.2|2284.5|2283.7|2283|2282.2|483
1690160100000|2023-07-24 00:55:00|2283.7|2282.9|2283.7|2282.9|2284|2283.2|2282.5|2281.7|376
1690160400000|2023-07-24 01:00:00|2284|2283.2|2283.7|2282.9|2285|2284.2|2283.5|2282.7|569
1690160700000|2023-07-24 01:05:00|2283.5|2282.7|2283|2282.2|2285|2284.2|2283|2282.2|375
1690161000000|2023-07-24 01:10:00|2283.5|2282.7|2285.5|2284.7|2285.5|2284.7|2283.5|2282.7|366
1690161300000|2023-07-24 01:15:00|2285|2284.2|2283.5|2282.7|2285|2284.2|2283.5|2282.7|479
1690161600000|2023-07-24 01:20:00|2284|2283.2|2282.5|2281.7|2284.5|2283.7|2282|2281.2|567
1690161900000|2023-07-24 01:25:00|2282|2281.2|2283.5|2282.7|2283.5|2282.7|2281.2|2280.4|304
1690162200000|2023-07-24 01:30:00|2283|2282.2|2282.5|2281.7|2283.5|2282.7|2282.5|2281.7|379
1690162500000|2023-07-24 01:35:00|2282.2|2281.4|2282.5|2281.7|2283.5|2282.7|2281.5|2280.7|412
1690162800000|2023-07-24 01:40:00|2283|2282.2|2282.5|2281.7|2283|2282.2|2282|2281.2|491
1690163100000|2023-07-24 01:45:00|2283|2282.2|2280.5|2279.7|2283|2282.2|2280.5|2279.7|491
1690163400000|2023-07-24 01:50:00|2280.7|2279.9|2280.2|2279.4|2281|2280.2|2279.5|2278.7|442
1690163700000|2023-07-24 01:55:00|2280.5|2279.7|2281.5|2280.7|2281.5|2280.7|2280|2279.2|443
1690164000000|2023-07-24 02:00:00|2280.5|2279.7|2280.5|2279.7|2281.5|2280.7|2280|2279.2|357
1690164300000|2023-07-24 02:05:00|2280.2|2279.4|2279.5|2278.7|2281|2280.2|2279|2278.2|331
1690164600000|2023-07-24 02:10:00|2279|2278.2|2278.5|2277.7|2279.5|2278.7|2278|2277.2|467
1690164900000|2023-07-24 02:15:00|2278.7|2277.9|2278|2277.2|2279|2278.2|2278|2277.2|220
1690165200000|2023-07-24 02:20:00|2278.5|2277.7|2280.5|2279.7|2280.5|2279.7|2278.5|2277.7|310
1690165500000|2023-07-24 02:25:00|2281|2280.2|2281.5|2280.7|2282|2281.2|2280.5|2279.7|318
1690165800000|2023-07-24 02:30:00|2282|2281.2|2283|2282.2|2284|2283.2|2282|2281.2|447
1690166100000|2023-07-24 02:35:00|2283.5|2282.7|2283.5|2282.7|2284|2283.2|2283|2282.2|180
1690166400000|2023-07-24 02:40:00|2284|2283.2|2284.5|2283.7|2284.5|2283.7|2283|2282.2|149
1690166700000|2023-07-24 02:45:00|2284.7|2283.9|2286|2285.2|2286.5|2285.7|2284.5|2283.7|395
1690167000000|2023-07-24 02:50:00|2286.5|2285.7|2286.5|2285.7|2287.5|2286.7|2286.5|2285.7|495
1690167300000|2023-07-24 02:55:00|2286|2285.2|2286|2285.2|2286.5|2285.7|2286|2285.2|297
1690167600000|2023-07-24 03:00:00|2286.5|2285.7|2287|2286.2|2287.5|2286.7|2286.5|2285.7|262
1690167900000|2023-07-24 03:05:00|2286.5|2285.7|2287|2286.2|2287.5|2286.7|2286.5|2285.7|149
1690168200000|2023-07-24 03:10:00|2287.5|2286.7|2288|2287.2|2288.5|2287.7|2287.5|2286.7|320
1690168500000|2023-07-24 03:15:00|2287.7|2286.9|2288|2287.2|2288.5|2287.7|2287.5|2286.7|190
1690168800000|2023-07-24 03:20:00|2288.5|2287.7|2288.5|2287.7|2288.7|2287.9|2288|2287.2|164
1690169100000|2023-07-24 03:25:00|2289|2288.2|2287.5|2286.7|2289|2288.2|2287.5|2286.7|223
1690169400000|2023-07-24 03:30:00|2286.5|2285.7|2284.2|2283.4|2286.5|2285.7|2284|2283.2|841
1690169700000|2023-07-24 03:35:00|2284.5|2283.7|2282.5|2281.7|2284.5|2283.7|2282|2281.2|316
1690170000000|2023-07-24 03:40:00|2283|2282.2|2281.5|2280.7|2283|2282.2|2281.5|2280.7|241
1690170300000|2023-07-24 03:45:00|2282|2281.2|2281.5|2280.7|2282.5|2281.7|2281|2280.2|284
1690170600000|2023-07-24 03:50:00|2281.7|2280.9|2283.2|2282.4|2283.5|2282.7|2281.7|2280.9|270
1690170900000|2023-07-24 03:55:00|2283.5|2282.7|2283|2282.2|2283.5|2282.7|2282|2281.2|187
1690171200000|2023-07-24 04:00:00|2282.5|2281.7|2282|2281.2|2283|2282.2|2282|2281.2|222
1690171500000|2023-07-24 04:05:00|2282.5|2281.7|2282.5|2281.7|2283|2282.2|2282.5|2281.7|176
1690171800000|2023-07-24 04:10:00|2282|2281.2|2282.5|2281.7|2283|2282.2|2282|2281.2|235
1690172100000|2023-07-24 04:15:00|2282|2281.2|2281.5|2280.7|2283|2282.2|2281.5|2280.7|168
1690172400000|2023-07-24 04:20:00|2281.7|2280.9|2281.5|2280.7|2282|2281.2|2281.5|2280.7|194
1690172700000|2023-07-24 04:25:00|2281|2280.2|2280.5|2279.7|2282|2281.2|2280.5|2279.7|197
1690173000000|2023-07-24 04:30:00|2281|2280.2|2281.5|2280.7|2281.5|2280.7|2280.5|2279.7|311
1690173300000|2023-07-24 04:35:00|2282|2281.2|2281|2280.2|2282.2|2281.4|2280.5|2279.7|313
1690173600000|2023-07-24 04:40:00|2280.5|2279.7|2280.5|2279.7|2281|2280.2|2280.5|2279.7|259
1690173900000|2023-07-24 04:45:00|2280|2279.2|2280|2279.2|2280.5|2279.7|2280|2279.2|132
1690174200000|2023-07-24 04:50:00|2280.5|2279.7|2281|2280.2|2281.5|2280.7|2280.5|2279.7|430
1690174500000|2023-07-24 04:55:00|2281.2|2280.4|2281.5|2280.7|2282|2281.2|2281|2280.2|263
1690174800000|2023-07-24 05:00:00|2282|2281.2|2282|2281.2|2283|2282.2|2281.5|2280.7|330
1690175100000|2023-07-24 05:05:00|2282.5|2281.7|2280.5|2279.7|2282.5|2281.7|2280.5|2279.7|257
1690175400000|2023-07-24 05:10:00|2281|2280.2|2281.5|2280.7|2281.5|2280.7|2280.5|2279.7|169
1690175700000|2023-07-24 05:15:00|2281|2280.2|2280.5|2279.7|2281.5|2280.7|2280.5|2279.7|266
1690176000000|2023-07-24 05:20:00|2281|2280.2|2280|2279.2|2281|2280.2|2280|2279.2|151
1690176300000|2023-07-24 05:25:00|2279.5|2278.7|2279|2278.2|2280|2279.2|2279|2278.2|331
1690176600000|2023-07-24 05:30:00|2279.2|2278.4|2278|2277.2|2279.5|2278.7|2278|2277.2|386
1690176900000|2023-07-24 05:35:00|2278.5|2277.7|2278.5|2277.7|2279|2278.2|2278|2277.2|424
1690177200000|2023-07-24 05:40:00|2278|2277.2|2278|2277.2|2278.5|2277.7|2277.5|2276.7|278
1690177500000|2023-07-24 05:45:00|2277.5|2276.7|2278|2277.2|2278.5|2277.7|2277|2276.2|543
1690177800000|2023-07-24 05:50:00|2278.5|2277.7|2278.5|2277.7|2278.7|2277.9|2278|2277.2|278
1690178100000|2023-07-24 05:55:00|2278.7|2277.9|2281|2280.2|2281|2280.2|2278.5|2277.7|2231
1690178400000|2023-07-24 06:00:00|2281.5|2280.7|2280.5|2279.7|2281.5|2280.7|2279.5|2278.7|2207
1690178700000|2023-07-24 06:05:00|2280.2|2279.4|2280.4|2278.4|2280.5|2279.7|2278.7|2277.9|729
1690179000000|2023-07-24 06:10:00|2280.2|2278.2|2278.5|2276.5|2280.2|2278.2|2278.2|2276.2|26
1690179300000|2023-07-24 06:15:00|2278.3|2276.3|2279.5|2277.5|2279.9|2277.9|2278.3|2276.3|213
1690179600000|2023-07-24 06:20:00|2279.6|2277.6|2279.6|2277.6|2279.8|2277.8|2279.3|2277.3|0
1690179900000|2023-07-24 06:25:00|2279.7|2277.7|2279.1|2277.1|2279.7|2277.7|2278.9|2276.9|0
1690180200000|2023-07-24 06:30:00|2279|2277|2279.5|2277.5|2279.5|2277.5|2279|2277|0
1690180500000|2023-07-24 06:35:00|2279.7|2277.7|2279.8|2277.8|2279.8|2277.8|2279.5|2277.5|0
1690180800000|2023-07-24 06:40:00|2279.9|2277.9|2279.1|2277.1|2279.9|2277.9|2279.1|2277.1|0
1690181100000|2023-07-24 06:45:00|2279.3|2277.3|2279.1|2277.1|2279.5|2277.5|2279.1|2277.1|0
1690181400000|2023-07-24 06:50:00|2279.3|2277.3|2279.5|2277.5|2279.8|2277.8|2279.3|2277.3|0
1690181700000|2023-07-24 06:55:00|2279.6|2277.6|2278.3|2276.3|2279.6|2277.6|2277.2|2275.2|0
1690182000000|2023-07-24 07:00:00|2278.5|2276.5|2278.6|2276.6|2279.8|2277.8|2278.4|2276.4|0
1690182300000|2023-07-24 07:05:00|2278.4|2276.4|2279.4|2277.4|2279.8|2277.8|2278.3|2276.3|0
1690182600000|2023-07-24 07:10:00|2279.2|2277.2|2279.2|2277.2|2280|2278|2279.2|2277.2|0
1690182900000|2023-07-24 07:15:00|2278.9|2276.9|2279.9|2277.9|2279.9|2277.9|2278.4|2276.4|0
1690183200000|2023-07-24 07:20:00|2279.7|2277.7|2279.4|2277.4|2280.2|2278.2|2279.1|2277.1|0
1690183500000|2023-07-24 07:25:00|2279.6|2277.6|2280.8|2278.8|2280.9|2278.9|2279.6|2277.6|0
1690183800000|2023-07-24 07:30:00|2280.6|2278.6|2277.2|2276|2280.7|2278.7|2276.7|2275.5|625
1690184100000|2023-07-24 07:35:00|2276.9|2275.7|2278.2|2277|2278.7|2277.5|2276.7|2275.5|134
1690184400000|2023-07-24 07:40:00|2278.4|2277.2|2278.9|2277.7|2279.2|2278|2278.2|2277|66
1690184700000|2023-07-24 07:45:00|2278.7|2277.5|2279.9|2278.7|2280.2|2279|2278.7|2277.5|50
1690185000000|2023-07-24 07:50:00|2279.7|2278.5|2280.9|2279.7|2281.2|2280|2279.7|2278.5|76
1690185300000|2023-07-24 07:55:00|2280.7|2279.5|2280.7|2279.5|2280.9|2279.7|2280.7|2279.5|18
1690185600000|2023-07-24 08:00:00|2280.2|2279|2280.2|2279|2280.7|2279.5|2279.2|2278|57
1690185900000|2023-07-24 08:05:00|2279.7|2278.5|2279.7|2278.5|2280.2|2279|2279.7|2278.5|9
1690186200000|2023-07-24 08:10:00|2279.9|2278.7|2280.7|2279.5|2281.2|2280|2279.7|2278.5|34
1690186500000|2023-07-24 08:15:00|2280.9|2279.7|2280.7|2279.5|2281.2|2280|2280.2|2279|27
1690186800000|2023-07-24 08:20:00|2280.9|2279.7|2280.7|2279.5|2280.9|2279.7|2280.2|2279|36
1690187100000|2023-07-24 08:25:00|2281.2|2280|2281.7|2280.5|2281.7|2280.5|2281.2|2280|9
1690187400000|2023-07-24 08:30:00|2281.9|2280.7|2282.2|2281|2282.2|2281|2281.7|2280.5|72
1690187700000|2023-07-24 08:35:00|2282.4|2281.2|2281.7|2280.5|2282.7|2281.5|2281.4|2280.2|65
1690188000000|2023-07-24 08:40:00|2282.2|2281|2281.7|2280.5|2282.2|2281|2281.7|2280.5|52
1690188300000|2023-07-24 08:45:00|2281.9|2280.7|2281.2|2280|2282.2|2281|2281.2|2280|39
1690188600000|2023-07-24 08:50:00|2280.9|2279.7|2280.7|2279.5|2281.2|2280|2280.7|2279.5|37
1690188900000|2023-07-24 08:55:00|2281.2|2280|2281.2|2280|2281.7|2280.5|2281.2|2280|65
1690189200000|2023-07-24 09:00:00|2281.4|2280.2|2281.7|2280.5|2281.7|2280.5|2281.2|2280|11
1690189500000|2023-07-24 09:05:00|2281.2|2280|2280.2|2279|2281.2|2280|2278.9|2277.7|179
1690189800000|2023-07-24 09:10:00|2279.9|2278.7|2281.2|2280|2281.2|2280|2279.9|2278.7|52
1690190100000|2023-07-24 09:15:00|2280.9|2279.7|2281.4|2280.2|2282.2|2281|2280.7|2279.5|53
1690190400000|2023-07-24 09:20:00|2281.2|2280|2281.4|2280.2|2281.7|2280.5|2281.2|2280|33
1690190700000|2023-07-24 09:25:00|2281.2|2280|2281.7|2280.5|2281.9|2280.7|2280.7|2279.5|22
1690191000000|2023-07-24 09:30:00|2281.2|2280|2281.2|2280|2281.4|2280.2|2280.7|2279.5|6
1690191300000|2023-07-24 09:35:00|2281.7|2280.5|2282.2|2281|2282.2|2281|2281.2|2280|48
1690191600000|2023-07-24 09:40:00|2281.9|2280.7|2281.2|2280|2282.2|2281|2281.2|2280|72
1690191900000|2023-07-24 09:45:00|2281.4|2280.2|2281.7|2280.5|2281.7|2280.5|2281.2|2280|20
1690192200000|2023-07-24 09:50:00|2281.4|2280.2|2281.7|2280.5|2281.7|2280.5|2281.2|2280|30
1690192500000|2023-07-24 09:55:00|2281.4|2280.2|2280.7|2279.5|2281.4|2280.2|2280.7|2279.5|57
1690192800000|2023-07-24 10:00:00|2280.4|2279.2|2280.2|2279|2280.7|2279.5|2280.2|2279|48
1690193100000|2023-07-24 10:05:00|2280.7|2279.5|2280.2|2279|2280.7|2279.5|2279.7|2278.5|8
1690193400000|2023-07-24 10:10:00|2279.9|2278.7|2279.7|2278.5|2280.2|2279|2279.4|2278.2|41
1690193700000|2023-07-24 10:15:00|2279.4|2278.2|2279.7|2278.5|2280.2|2279|2278.7|2277.5|74
1690194000000|2023-07-24 10:20:00|2279.2|2278|2278.7|2277.5|2279.7|2278.5|2278.7|2277.5|129
1690194300000|2023-07-24 10:25:00|2279.2|2278|2278.9|2277.7|2279.2|2278|2278.7|2277.5|125
1690194600000|2023-07-24 10:30:00|2278.7|2277.5|2279.7|2278.5|2280.2|2279|2278.7|2277.5|102
1690194900000|2023-07-24 10:35:00|2280.2|2279|2279.7|2278.5|2280.2|2279|2279.2|2278|153
1690195200000|2023-07-24 10:40:00|2279.4|2278.2|2279.7|2278.5|2280.2|2279|2279.2|2278|117
1690195500000|2023-07-24 10:45:00|2279.2|2278|2279.2|2278|2279.4|2278.2|2278.7|2277.5|188
1690195800000|2023-07-24 10:50:00|2278.7|2277.5|2279.2|2278|2279.2|2278|2278.7|2277.5|195
1690196100000|2023-07-24 10:55:00|2278.7|2277.5|2278.7|2277.5|2279.2|2278|2278.7|2277.5|80
1690196400000|2023-07-24 11:00:00|2278.2|2277|2276.2|2275|2278.2|2277|2276.2|2275|188
1690196700000|2023-07-24 11:05:00|2276.7|2275.5|2277.4|2276.2|2277.4|2276.2|2276.2|2275|37
1690197000000|2023-07-24 11:10:00|2277.2|2276|2278.7|2277.5|2278.7|2277.5|2277.2|2276|7
1690197300000|2023-07-24 11:15:00|2278.9|2277.7|2278.2|2277|2279.2|2278|2278.2|2277|96
1690197600000|2023-07-24 11:20:00|2278.4|2277.2|2278.7|2277.5|2278.7|2277.5|2278.2|2277|100
1690197900000|2023-07-24 11:25:00|2278.9|2277.7|2278.7|2277.5|2278.9|2277.7|2278.4|2277.2|125
1690198200000|2023-07-24 11:30:00|2278.2|2277|2277.2|2276|2278.7|2277.5|2277.2|2276|73
1690198500000|2023-07-24 11:35:00|2277.4|2276.2|2276.7|2275.5|2277.7|2276.5|2276.2|2275|83
1690198800000|2023-07-24 11:40:00|2277.2|2276|2277.2|2276|2277.2|2276|2276.7|2275.5|9
1690199100000|2023-07-24 11:45:00|2276.9|2275.7|2277.2|2276|2277.4|2276.2|2276.7|2275.5|8
1690199400000|2023-07-24 11:50:00|2276.9|2275.7|2277.4|2276.2|2277.7|2276.5|2276.7|2275.5|17
1690199700000|2023-07-24 11:55:00|2277.7|2276.5|2277.2|2276|2277.7|2276.5|2277.2|2276|7
1690200000000|2023-07-24 12:00:00|2277.4|2276.2|2277.2|2276|2277.4|2276.2|2276.7|2275.5|9
1690200300000|2023-07-24 12:05:00|2276.9|2275.7|2277.2|2276|2277.2|2276|2276.7|2275.5|1
1690200600000|2023-07-24 12:10:00|2276.9|2275.7|2275.9|2274.7|2276.9|2275.7|2275.7|2274.5|26
1690200900000|2023-07-24 12:15:00|2275.7|2274.5|2277.2|2276|2277.2|2276|2275.7|2274.5|18
1690201200000|2023-07-24 12:20:00|2276.9|2275.7|2277.2|2276|2277.2|2276|2276.7|2275.5|10
1690201500000|2023-07-24 12:25:00|||||||||1
1690201800000|2023-07-24 12:30:00|2276.7|2275.5|2277.2|2276|2277.7|2276.5|2276.7|2275.5|28
1690202100000|2023-07-24 12:35:00|2276.7|2275.5|2276.7|2275.5|2277.2|2276|2276.7|2275.5|13
1690202400000|2023-07-24 12:40:00|2277.2|2276|2277.2|2276|2277.2|2276|2276.7|2275.5|6
1690202700000|2023-07-24 12:45:00|2277.4|2276.2|2277.2|2276|2277.4|2276.2|2277.2|2276|14
1690203000000|2023-07-24 12:50:00|2276.7|2275.5|2276.7|2275.5|2276.9|2275.7|2276.7|2275.5|16
1690203300000|2023-07-24 12:55:00|2277.2|2276|2276.7|2275.5|2277.2|2276|2276.7|2275.5|11
1690203600000|2023-07-24 13:00:00|2277.2|2276|2276.7|2275.5|2277.2|2276|2276.7|2275.5|46
1690203900000|2023-07-24 13:05:00|2276.9|2275.7|2276.7|2275.5|2277.2|2276|2276.7|2275.5|18
1690204200000|2023-07-24 13:10:00|2276.9|2275.7|2276.9|2275.7|2277.2|2276|2276.7|2275.5|6
1690204500000|2023-07-24 13:15:00|2276.7|2275.5|2277.2|2276|2277.2|2276|2276.7|2275.5|5
1690204800000|2023-07-24 13:20:00|2276.9|2275.7|2276.7|2275.5|2277.2|2276|2276.7|2275.5|22
1690205100000|2023-07-24 13:25:00|2277.2|2276|2277.7|2276.5|2277.7|2276.5|2276.7|2275.5|16
1690205400000|2023-07-24 13:30:00|2277.2|2276|2278.2|2277|2279.2|2278|2277.2|2276|187
1690205700000|2023-07-24 13:35:00|2277.7|2276.5|2277.2|2276|2278.2|2277|2276.7|2275.5|240
1690206000000|2023-07-24 13:40:00|2277.7|2276.5|2277.4|2276.2|2278.2|2277|2277.2|2276|103
1690206300000|2023-07-24 13:45:00|2277.7|2276.5|2275.2|2274|2278.2|2277|2274.2|2273|265
1690206600000|2023-07-24 13:50:00|2275.7|2274.5|2273.7|2272.5|2275.7|2274.5|2273.2|2272|266
1690206900000|2023-07-24 13:55:00|2274.2|2273|2275.2|2274|2275.2|2274|2272.9|2271.7|201
1690207200000|2023-07-24 14:00:00|2274.9|2273.7|2274.7|2273.5|2276.2|2275|2274.2|2273|198
1690207500000|2023-07-24 14:05:00|2275.2|2274|2274.2|2273|2275.2|2274|2273.7|2272.5|97
1690207800000|2023-07-24 14:10:00|2274.4|2273.2|2277.2|2276|2277.2|2276|2273.7|2272.5|70
1690208100000|2023-07-24 14:15:00|2276.9|2275.7|2278.2|2277|2278.7|2277.5|2276.2|2275|127
1690208400000|2023-07-24 14:20:00|2277.7|2276.5|2278.2|2277|2278.2|2277|2277.2|2276|59
1690208700000|2023-07-24 14:25:00|2277.7|2276.5|2278.7|2277.5|2279.2|2278|2277.7|2276.5|61
1690209000000|2023-07-24 14:30:00|2278.9|2277.7|2278.7|2277.5|2279.2|2278|2278.2|2277|51
1690209300000|2023-07-24 14:35:00|2278.9|2277.7|2278.7|2277.5|2279.2|2278|2278.7|2277.5|96
1690209600000|2023-07-24 14:40:00|2278.9|2277.7|2280.2|2279|2280.2|2279|2278.7|2277.5|81
1690209900000|2023-07-24 14:45:00|2280.7|2279.5|2280.2|2279|2280.7|2279.5|2280.2|2279|79
1690210200000|2023-07-24 14:50:00|2280.4|2279.2|2281.7|2280.5|2281.7|2280.5|2279.7|2278.5|102
1690210500000|2023-07-24 14:55:00|2281.2|2280|2281.7|2280.5|2281.7|2280.5|2281.2|2280|85
1690210800000|2023-07-24 15:00:00|2281.2|2280|2281.7|2280.5|2281.7|2280.5|2281.2|2280|53
1690211100000|2023-07-24 15:05:00|2281.4|2280.2|2281.7|2280.5|2282.2|2281|2281.2|2280|39
1690211400000|2023-07-24 15:10:00|2282.2|2281|2283.7|2282.5|2283.7|2282.5|2281.7|2280.5|40
1690211700000|2023-07-24 15:15:00|2284.2|2283|2283.7|2282.5|2284.2|2283|2283.7|2282.5|43
1690212000000|2023-07-24 15:20:00|2283.9|2282.7|2284.7|2283.5|2284.7|2283.5|2283.7|2282.5|28
1690212300000|2023-07-24 15:25:00|2284.4|2283.2|2283.7|2282.5|2284.7|2283.5|2283.7|2282.5|48
1690212600000|2023-07-24 15:30:00|2283.9|2282.7|2283.2|2282|2284.2|2283|2282.7|2281.5|62
1690212900000|2023-07-24 15:35:00|2282.9|2281.7|2283.2|2282|2283.2|2282|2282.2|2281|90
1690213200000|2023-07-24 15:40:00|2282.9|2281.7|2283.2|2282|2283.2|2282|2282.7|2281.5|27
1690213500000|2023-07-24 15:45:00|2283.4|2282.2|2283.9|2282.7|2284.2|2283|2283.2|2282|90
1690213800000|2023-07-24 15:50:00|2284.2|2283|2284.2|2283|2284.7|2283.5|2283.9|2282.7|19
1690214100000|2023-07-24 15:55:00|2284.4|2283.2|2284.2|2283|2284.7|2283.5|2283.7|2282.5|43
1690214400000|2023-07-24 16:00:00|2284.4|2283.2|2285.2|2284|2285.2|2284|2284.2|2283|24
1690214700000|2023-07-24 16:05:00|2284.9|2283.7|2284.7|2283.5|2285.2|2284|2284.2|2283|17
1690215000000|2023-07-24 16:10:00|2284.4|2283.2|2285.2|2284|2285.2|2284|2284.2|2283|14
1690215300000|2023-07-24 16:15:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.7|2283.5|37
1690215600000|2023-07-24 16:20:00|||||||||5
1690215900000|2023-07-24 16:25:00|2285.2|2284|2286.7|2285.5|2286.7|2285.5|2285.2|2284|73
1690216200000|2023-07-24 16:30:00|2287.2|2286|2286.7|2285.5|2287.2|2286|2286.2|2285|79
1690216500000|2023-07-24 16:35:00|2286.4|2285.2|2286.7|2285.5|2286.7|2285.5|2286.2|2285|26
1690216800000|2023-07-24 16:40:00|2287.2|2286|2286.2|2285|2287.2|2286|2285.7|2284.5|89
1690217100000|2023-07-24 16:45:00|2285.9|2284.7|2286.2|2285|2286.2|2285|2285.7|2284.5|89
1690217400000|2023-07-24 16:50:00|2285.7|2284.5|2286.7|2285.5|2286.7|2285.5|2285.7|2284.5|102
1690217700000|2023-07-24 16:55:00|2286.2|2285|2287.2|2286|2287.2|2286|2286.2|2285|155
1690218000000|2023-07-24 17:00:00|2286.7|2285.5|2286.7|2285.5|2286.9|2285.7|2286.7|2285.5|71
1690218300000|2023-07-24 17:05:00|2287.2|2286|2286.2|2285|2287.2|2286|2285.7|2284.5|73
1690218600000|2023-07-24 17:10:00|2286.4|2285.2|2286.2|2285|2286.7|2285.5|2286.2|2285|27
1690218900000|2023-07-24 17:15:00|2286.7|2285.5|2286.2|2285|2287.2|2286|2286.2|2285|45
1690219200000|2023-07-24 17:20:00|2286.4|2285.2|2286.2|2285|2286.7|2285.5|2286.2|2285|45
1690219500000|2023-07-24 17:25:00|2286.4|2285.2|2287.2|2286|2287.2|2286|2286.4|2285.2|25
1690219800000|2023-07-24 17:30:00|2286.7|2285.5|2286.2|2285|2286.7|2285.5|2286.2|2285|22
1690220100000|2023-07-24 17:35:00|2286.7|2285.5|2287.2|2286|2287.2|2286|2286.7|2285.5|12
1690220400000|2023-07-24 17:40:00|2286.9|2285.7|2286.7|2285.5|2287.2|2286|2286.7|2285.5|15
1690220700000|2023-07-24 17:45:00|2287.2|2286|2287.2|2286|2287.2|2286|2287.2|2286|17
1690221000000|2023-07-24 17:50:00|2286.7|2285.5|2287.2|2286|2287.2|2286|2286.7|2285.5|6
1690221300000|2023-07-24 17:55:00|2286.7|2285.5|2287.2|2286|2287.2|2286|2286.7|2285.5|16
1690221600000|2023-07-24 18:00:00|2287.7|2286.5|2287.7|2286.5|2287.7|2286.5|2287.2|2286|25
1690221900000|2023-07-24 18:05:00|2287.2|2286|2287.2|2286|2287.7|2286.5|2287.2|2286|21
1690222200000|2023-07-24 18:10:00|2287.4|2286.2|2287.2|2286|2287.7|2286.5|2287.2|2286|10
1690222500000|2023-07-24 18:15:00|2287.4|2286.2|2287.2|2286|2287.7|2286.5|2287.2|2286|10
1690222800000|2023-07-24 18:20:00|2287.7|2286.5|2288.2|2287|2288.2|2287|2287.7|2286.5|46
1690223100000|2023-07-24 18:25:00|2287.9|2286.7|2287.7|2286.5|2288.2|2287|2287.7|2286.5|8
1690223400000|2023-07-24 18:30:00|2287.2|2286|2287.2|2286|2287.2|2286|2287.2|2286|12
1690223700000|2023-07-24 18:35:00|2286.7|2285.5|2286.2|2285|2287.2|2286|2286.2|2285|34
1690224000000|2023-07-24 18:40:00|2286.7|2285.5|2285.7|2284.5|2286.7|2285.5|2285.4|2284.2|25
1690224300000|2023-07-24 18:45:00|2285.9|2284.7|2286.2|2285|2286.2|2285|2285.7|2284.5|12
1690224600000|2023-07-24 18:50:00|2285.7|2284.5|2285.7|2284.5|2286.2|2285|2285.7|2284.5|11
1690224900000|2023-07-24 18:55:00|2285.2|2284|2285.2|2284|2285.2|2284|2285.2|2284|15
1690225200000|2023-07-24 19:00:00|2285.7|2284.5|2284.7|2283.5|2285.7|2284.5|2284.2|2283|33
1690225500000|2023-07-24 19:05:00|2285.2|2284|2285.2|2284|2285.2|2284|2284.7|2283.5|28
1690225800000|2023-07-24 19:10:00|2284.7|2283.5|2284.7|2283.5|2284.7|2283.5|2284.7|2283.5|44
1690226100000|2023-07-24 19:15:00|2285.2|2284|2285.2|2284|2285.7|2284.5|2284.7|2283.5|25
1690226400000|2023-07-24 19:20:00|2285.7|2284.5|2284.7|2283.5|2285.7|2284.5|2284.7|2283.5|20
1690226700000|2023-07-24 19:25:00|2284.2|2283|2283.2|2282|2284.7|2283.5|2283.2|2282|41
1690227000000|2023-07-24 19:30:00|2283.4|2282.2|2284.2|2283|2284.2|2283|2283.2|2282|18
1690227300000|2023-07-24 19:35:00|||||||||8
1690227600000|2023-07-24 19:40:00|2284.7|2283.5|2285.2|2284|2285.2|2284|2284.4|2283.2|15
1690227900000|2023-07-24 19:45:00|2284.7|2283.5|2285.2|2284|2285.7|2284.5|2284.7|2283.5|36
1690228200000|2023-07-24 19:50:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.4|2283.2|22
1690228500000|2023-07-24 19:55:00|2285.2|2284|2285.7|2284.5|2285.7|2284.5|2284.7|2283.5|90
1690228800000|2023-07-24 20:00:00|2285.9|2284.7|2285.7|2284.5|2286.2|2285|2285.4|2284.2|107
1690229100000|2023-07-24 20:05:00|2286.2|2285|2285.7|2284.5|2286.2|2285|2285.7|2284.5|15
1690229400000|2023-07-24 20:10:00|2286.2|2285|2286.2|2285|2286.2|2285|2285.7|2284.5|17
1690229700000|2023-07-24 20:15:00|2286.7|2285.5|2286.2|2285|2286.7|2285.5|2286.2|2285|112
1690230000000|2023-07-24 20:20:00|2286.7|2285.5|2286.7|2285.5|2286.7|2285.5|2286.4|2285.2|61
1690230300000|2023-07-24 20:25:00|2286.2|2285|2286.2|2285|2286.7|2285.5|2286.2|2285|22
1690230600000|2023-07-24 20:30:00|2285.2|2284|2285.7|2284.5|2285.7|2284.5|2285.2|2284|128
1690230900000|2023-07-24 20:35:00|2286.2|2285|2286.2|2285|2286.2|2285|2286.2|2285|2
1690231200000|2023-07-24 20:40:00|2285.9|2284.7|2285.9|2284.7|2285.9|2284.7|2285.9|2284.7|11
1690231500000|2023-07-24 20:45:00|2286.2|2285|2286.2|2285|2286.7|2285.5|2286.2|2285|23
1690231800000|2023-07-24 20:50:00|2285.9|2284.7|2287.2|2285.2|2287.4|2285.4|2285.9|2284.7|19
1690232100000|2023-07-24 20:55:00|2287.4|2285.4|2286.9|2284.9|2287.5|2285.5|2286.9|2284.9|0
1690232400000|2023-07-24 21:00:00|2287|2285|2287.1|2285.1|2287.1|2285.1|2287|2285|4
1690232700000|2023-07-24 21:05:00|2287|2285|2287.1|2285.1|2287.1|2285.1|2286.9|2284.9|0
1690233300000|2023-07-24 21:15:00|2287|2285|2287.1|2285.1|2287.1|2285.1|2287|2285|0
1690235400000|2023-07-24 21:50:00|2287|2285|2287.1|2285.1|2287.1|2285.1|2287|2285|0
1690235700000|2023-07-24 21:55:00|2287|2285|2287.1|2285.1|2287.1|2285.1|2287|2285|0
1690236000000|2023-07-24 22:00:00|2286.8|2284.8|2287.9|2285.9|2288.2|2286.2|2286.6|2284.6|0
1690236300000|2023-07-24 22:05:00|2287.7|2285.7|2287.4|2285.4|2287.7|2285.7|2287.4|2285.4|0
1690236600000|2023-07-24 22:10:00|2287.5|2285.5|2287.7|2285.7|2287.8|2285.8|2287.4|2285.4|0
1690236900000|2023-07-24 22:15:00|2287.4|2285.4|2287.2|2285.2|2287.4|2285.4|2287.1|2285.1|0
1690237200000|2023-07-24 22:20:00|2287.3|2285.3|2287.1|2285.1|2287.4|2285.4|2287.1|2285.1|0
1690237500000|2023-07-24 22:25:00|2287.3|2285.3|2287.3|2285.3|2287.4|2285.4|2287.2|2285.2|0
1690237800000|2023-07-24 22:30:00|2287.4|2285.4|2288|2286|2288|2286|2287.4|2285.4|0
1690238400000|2023-07-24 22:40:00|2288.3|2286.3|2288.1|2286.1|2288.3|2286.3|2288.1|2286.1|0
1690238700000|2023-07-24 22:45:00|2288.3|2286.3|2288|2286|2288.3|2286.3|2288|2286|0
1690239000000|2023-07-24 22:50:00|2288.1|2286.1|2288|2286|2288.1|2286.1|2288|2286|0
1690239600000|2023-07-24 23:00:00|2288.5|2286.5|2288.3|2286.3|2288.6|2286.6|2288.3|2286.3|0
1690239900000|2023-07-24 23:05:00|2288.4|2286.4|2287.8|2285.8|2288.4|2286.4|2287.7|2285.7|0
1690240200000|2023-07-24 23:10:00|2288.1|2286.1|2288.3|2286.3|2288.6|2286.6|2288|2286|0
1690240500000|2023-07-24 23:15:00|2288.6|2286.6|2287.1|2285.1|2288.6|2286.6|2287|2285|0
1690240800000|2023-07-24 23:20:00|2287|2285|2287|2285|2287.2|2285.2|2286.9|2284.9|0
1690241100000|2023-07-24 23:25:00|2287.2|2285.2|2287.2|2285.2|2287.9|2285.9|2287|2285|0
1690241400000|2023-07-24 23:30:00|2287.3|2285.3|2287.5|2285.5|2287.8|2285.8|2286.8|2284.8|0
1690241700000|2023-07-24 23:35:00|2287.4|2285.4|2285.9|2283.9|2287.5|2285.5|2285.9|2283.9|0
1690242000000|2023-07-24 23:40:00|2286|2284|2286.8|2284.8|2287.8|2285.8|2286|2284|0
1690242300000|2023-07-24 23:45:00|2286.6|2284.6|2284.2|2283|2286.6|2284.6|2283.7|2282.5|440
1690242600000|2023-07-24 23:50:00|2283.7|2282.5|2282.2|2281|2283.7|2282.5|2282.2|2281|147
1690242900000|2023-07-24 23:55:00|2281.9|2280.7|2283.9|2282.7|2283.9|2282.7|2281.7|2280.5|350
1690243200000|2023-07-25 00:00:00|2283.7|2282.9|2281.5|2280.7|2286|2285.2|2281.5|2280.7|2083
1690243500000|2023-07-25 00:05:00|2281|2280.2|2281|2280.2|2281|2280.2|2278|2277.2|1015
1690243800000|2023-07-25 00:10:00|2281.2|2280.4|2283.5|2282.7|2286.5|2285.7|2281.2|2280.4|855
1690244100000|2023-07-25 00:15:00|2282.7|2281.9|2283.7|2282.9|2285|2284.2|2282|2281.2|520
1690244400000|2023-07-25 00:20:00|2283.5|2282.7|2282|2281.2|2284.5|2283.7|2282|2281.2|456
1690244700000|2023-07-25 00:25:00|2281.5|2280.7|2280.5|2279.7|2282.5|2281.7|2280.5|2279.7|410
1690245000000|2023-07-25 00:30:00|2280|2279.2|2282.5|2281.7|2283|2282.2|2280|2279.2|433
1690245300000|2023-07-25 00:35:00|2282|2281.2|2283|2282.2|2283.2|2282.4|2281.5|2280.7|422
1690245600000|2023-07-25 00:40:00|2282.7|2281.9|2281|2280.2|2283|2282.2|2280|2279.2|314
1690245900000|2023-07-25 00:45:00|2280.5|2279.7|2281.5|2280.7|2282.5|2281.7|2280.5|2279.7|172
1690246200000|2023-07-25 00:50:00|2282|2281.2|2283|2282.2|2283|2282.2|2281.5|2280.7|311
1690246500000|2023-07-25 00:55:00|2282.5|2281.7|2284.5|2283.7|2285|2284.2|2282.5|2281.7|418
1690246800000|2023-07-25 01:00:00|2285|2284.2|2285|2284.2|2285.5|2284.7|2284.5|2283.7|244
1690247100000|2023-07-25 01:05:00|2284.5|2283.7|2282.5|2281.7|2285|2284.2|2282.5|2281.7|289
1690247400000|2023-07-25 01:10:00|2282|2281.2|2282|2281.2|2282.5|2281.7|2281|2280.2|250
1690247700000|2023-07-25 01:15:00|2282.5|2281.7|2282.2|2281.4|2282.7|2281.9|2281.5|2280.7|249
1690248000000|2023-07-25 01:20:00|2282|2281.2|2282.5|2281.7|2282.5|2281.7|2281|2280.2|360
1690248300000|2023-07-25 01:25:00|2282|2281.2|2284.5|2283.7|2284.5|2283.7|2281.7|2280.9|253
1690248600000|2023-07-25 01:30:00|2284|2283.2|2282.5|2281.7|2286|2285.2|2282.5|2281.7|396
1690248900000|2023-07-25 01:35:00|2282|2281.2|2284.5|2283.7|2284.5|2283.7|2280.5|2279.7|436
1690249200000|2023-07-25 01:40:00|2284|2283.2|2284|2283.2|2285|2284.2|2283.5|2282.7|275
1690249500000|2023-07-25 01:45:00|2283.5|2282.7|2283.5|2282.7|2284|2283.2|2282.5|2281.7|285
1690249800000|2023-07-25 01:50:00|2283|2282.2|2284.5|2283.7|2285|2284.2|2283|2282.2|187
1690250100000|2023-07-25 01:55:00|2284.2|2283.4|2283.5|2282.7|2284.5|2283.7|2283.5|2282.7|241
1690250400000|2023-07-25 02:00:00|2283.7|2282.9|2285|2284.2|2285|2284.2|2283|2282.2|240
1690250700000|2023-07-25 02:05:00|2284.5|2283.7|2284|2283.2|2285.5|2284.7|2284|2283.2|241
1690251000000|2023-07-25 02:10:00|2284.5|2283.7|2282.5|2281.7|2284.5|2283.7|2281.5|2280.7|308
1690251300000|2023-07-25 02:15:00|2283|2282.2|2283|2282.2|2283.5|2282.7|2282.5|2281.7|157
1690251600000|2023-07-25 02:20:00|2282.7|2281.9|2282.5|2281.7|2283.5|2282.7|2282|2281.2|238
1690251900000|2023-07-25 02:25:00|2282.7|2281.9|2283|2282.2|2283.5|2282.7|2282|2281.2|279
1690252200000|2023-07-25 02:30:00|2282.5|2281.7|2281.5|2280.7|2283|2282.2|2281.5|2280.7|186
1690252500000|2023-07-25 02:35:00|2282|2281.2|2283|2282.2|2283|2282.2|2282|2281.2|66
1690252800000|2023-07-25 02:40:00|2283.5|2282.7|2283.5|2282.7|2284|2283.2|2283|2282.2|90
1690253100000|2023-07-25 02:45:00|2283|2282.2|2283|2282.2|2283.5|2282.7|2283|2282.2|62
1690253400000|2023-07-25 02:50:00|2282.7|2281.9|2282|2281.2|2283.5|2282.7|2282|2281.2|104
1690253700000|2023-07-25 02:55:00|2281.5|2280.7|2282|2281.2|2282|2281.2|2281.5|2280.7|53
1690254000000|2023-07-25 03:00:00|2281.5|2280.7|2281|2280.2|2281.5|2280.7|2281|2280.2|117
1690254300000|2023-07-25 03:05:00|2280.5|2279.7|2280.5|2279.7|2281|2280.2|2280.5|2279.7|138
1690254600000|2023-07-25 03:10:00|2281|2280.2|2281|2280.2|2281|2280.2|2280.5|2279.7|109
1690254900000|2023-07-25 03:15:00|2280.5|2279.7|2280.5|2279.7|2280.5|2279.7|2280|2279.2|158
1690255200000|2023-07-25 03:20:00|2280|2279.2|2280.5|2279.7|2280.5|2279.7|2280|2279.2|94
1690255500000|2023-07-25 03:25:00|2281|2280.2|2281|2280.2|2281|2280.2|2280.5|2279.7|111
1690255800000|2023-07-25 03:30:00|2280.5|2279.7|2281.5|2280.7|2281.7|2280.9|2279.5|2278.7|716
1690256100000|2023-07-25 03:35:00|2281|2280.2|2281.5|2280.7|2282|2281.2|2281|2280.2|257
1690256400000|2023-07-25 03:40:00|2281.7|2280.9|2281|2280.2|2282|2281.2|2280.5|2279.7|234
1690256700000|2023-07-25 03:45:00|2280.5|2279.7|2278|2277.2|2281|2280.2|2278|2277.2|332
1690257000000|2023-07-25 03:50:00|2278.2|2277.4|2277|2276.2|2278.5|2277.7|2275.5|2274.7|757
1690257300000|2023-07-25 03:55:00|2277.5|2276.7|2279.5|2278.7|2280|2279.2|2277.5|2276.7|495
1690257600000|2023-07-25 04:00:00|2279|2278.2|2278|2277.2|2279|2278.2|2277.7|2276.9|373
1690257900000|2023-07-25 04:05:00|2277.5|2276.7|2278.2|2277.4|2278.5|2277.7|2277.5|2276.7|223
1690258200000|2023-07-25 04:10:00|2278|2277.2|2278|2277.2|2278.2|2277.4|2277.5|2276.7|153
1690258500000|2023-07-25 04:15:00|2278.5|2277.7|2278.5|2277.7|2279|2278.2|2278.5|2277.7|166
1690258800000|2023-07-25 04:20:00|2279|2278.2|2280|2279.2|2280|2279.2|2279|2278.2|219
1690259100000|2023-07-25 04:25:00|2280.2|2279.4|2280|2279.2|2280.5|2279.7|2280|2279.2|220
1690259400000|2023-07-25 04:30:00|2280.5|2279.7|2280.5|2279.7|2280.5|2279.7|2280|2279.2|245
1690259700000|2023-07-25 04:35:00|2280.2|2279.4|2280.5|2279.7|2280.5|2279.7|2280|2279.2|211
1690260000000|2023-07-25 04:40:00|2281|2280.2|2280.5|2279.7|2281|2280.2|2280.5|2279.7|200
1690260300000|2023-07-25 04:45:00|2280|2279.2|2280|2279.2|2280|2279.2|2280|2279.2|125
1690260600000|2023-07-25 04:50:00|2280.5|2279.7|2280.5|2279.7|2281|2280.2|2280.5|2279.7|303
1690260900000|2023-07-25 04:55:00|2280|2279.2|2280|2279.2|2280.5|2279.7|2280|2279.2|170
1690261200000|2023-07-25 05:00:00|2280.5|2279.7|2280.5|2279.7|2281|2280.2|2280|2279.2|351
1690261500000|2023-07-25 05:05:00|2280|2279.2|2280.5|2279.7|2280.5|2279.7|2280|2279.2|264
1690261800000|2023-07-25 05:10:00|2281|2280.2|2281.5|2280.7|2281.5|2280.7|2281|2280.2|186
1690262100000|2023-07-25 05:15:00|2281|2280.2|2281|2280.2|2281.5|2280.7|2280.5|2279.7|221
1690262400000|2023-07-25 05:20:00|2280.5|2279.7|2280|2279.2|2281|2280.2|2280|2279.2|309
1690262700000|2023-07-25 05:25:00|2280.2|2279.4|2281|2280.2|2281|2280.2|2279.5|2278.7|258
1690263000000|2023-07-25 05:30:00|2281.5|2280.7|2282|2281.2|2282|2281.2|2281.5|2280.7|297
1690263300000|2023-07-25 05:35:00|2282.2|2281.4|2283.5|2282.7|2283.5|2282.7|2282.2|2281.4|449
1690263600000|2023-07-25 05:40:00|2284|2283.2|2283.5|2282.7|2284|2283.2|2283.5|2282.7|224
1690263900000|2023-07-25 05:45:00|2283.7|2282.9|2285|2284.2|2285.2|2284.4|2283|2282.2|651
1690264200000|2023-07-25 05:50:00|2284.5|2283.7|2285|2284.2|2285|2284.2|2284|2283.2|678
1690264500000|2023-07-25 05:55:00|2285.2|2284.4|2284.5|2283.7|2286|2285.2|2284|2283.2|2314
1690264800000|2023-07-25 06:00:00|2286|2285.2|2285.5|2284.7|2286.5|2285.7|2285|2284.2|2095
1690265100000|2023-07-25 06:05:00|2286|2285.2|2285.9|2283.9|2286|2285.2|2285|2283.9|326
1690265400000|2023-07-25 06:10:00|2285.8|2283.8|2286.2|2284.2|2286.4|2284.4|2284.9|2282.9|3
1690265700000|2023-07-25 06:15:00|2286.1|2284.1|2286.4|2284.4|2286.5|2284.5|2286.1|2284.1|321
1690266000000|2023-07-25 06:20:00|2286.1|2284.1|2286.8|2284.8|2286.9|2284.9|2286.1|2284.1|0
1690266300000|2023-07-25 06:25:00|2286.7|2284.7|2287.5|2285.5|2287.7|2285.7|2286.7|2284.7|0
1690266600000|2023-07-25 06:30:00|2287.4|2285.4|2287.4|2285.4|2287.7|2285.7|2287.4|2285.4|0
1690266900000|2023-07-25 06:35:00|2287.1|2285.1|2287.6|2285.6|2287.6|2285.6|2287|2285|0
1690267200000|2023-07-25 06:40:00|2287.4|2285.4|2286.8|2284.8|2287.6|2285.6|2286.7|2284.7|0
1690267500000|2023-07-25 06:45:00|2286.9|2284.9|2287.4|2285.4|2287.4|2285.4|2286.9|2284.9|0
1690267800000|2023-07-25 06:50:00|2287.5|2285.5|2287.5|2285.5|2287.6|2285.6|2286.9|2284.9|0
1690268100000|2023-07-25 06:55:00|2287.6|2285.6|2287.8|2285.8|2288.3|2286.3|2287.5|2285.5|0
1690268400000|2023-07-25 07:00:00|2287.9|2285.9|2288.4|2286.4|2288.4|2286.4|2287.4|2285.4|0
1690268700000|2023-07-25 07:05:00|2288.6|2286.6|2287|2285|2288.6|2286.6|2287|2285|0
1690269000000|2023-07-25 07:10:00|2287.3|2285.3|2287.2|2285.2|2287.6|2285.6|2287.1|2285.1|0
1690269300000|2023-07-25 07:15:00|2287.3|2285.3|2286.4|2284.4|2287.7|2285.7|2286.4|2284.4|0
1690269600000|2023-07-25 07:20:00|2286.3|2284.3|2285.6|2283.6|2286.3|2284.3|2285.6|2283.6|0
1690269900000|2023-07-25 07:25:00|2285.4|2283.4|2282.8|2280.8|2285.4|2283.4|2282.1|2280.1|0
1690270200000|2023-07-25 07:30:00|2283|2281|2282.7|2281.5|2283.2|2282|2281.9|2280.7|272
1690270500000|2023-07-25 07:35:00|2282.4|2281.2|2282.9|2281.7|2283.2|2282|2282.2|2281|106
1690270800000|2023-07-25 07:40:00|2282.7|2281.5|2283.2|2282|2283.2|2282|2282.2|2281|67
1690271100000|2023-07-25 07:45:00|2282.7|2281.5|2283.9|2282.7|2284.2|2283|2282.7|2281.5|79
1690271400000|2023-07-25 07:50:00|2283.7|2282.5|2283.2|2282|2284.2|2283|2282.9|2281.7|45
1690271700000|2023-07-25 07:55:00|2283.4|2282.2|2284.2|2283|2285.2|2284|2283.2|2282|64
1690272000000|2023-07-25 08:00:00|2284.7|2283.5|2285.2|2284|2285.2|2284|2283.7|2282.5|111
1690272300000|2023-07-25 08:05:00|2284.7|2283.5|2284.2|2283|2285.2|2284|2283.2|2282|115
1690272600000|2023-07-25 08:10:00|2283.9|2282.7|2284.2|2283|2284.7|2283.5|2283.7|2282.5|46
1690272900000|2023-07-25 08:15:00|2284.4|2283.2|2284.7|2283.5|2284.7|2283.5|2283.7|2282.5|62
1690273200000|2023-07-25 08:20:00|2285.2|2284|2285.2|2284|2285.7|2284.5|2285.2|2284|49
1690273500000|2023-07-25 08:25:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.2|2283|48
1690273800000|2023-07-25 08:30:00|2284.2|2283|2284.2|2283|2285.2|2284|2284.2|2283|43
1690274100000|2023-07-25 08:35:00|2283.7|2282.5|2284.2|2283|2284.2|2283|2283.7|2282.5|54
1690274400000|2023-07-25 08:40:00|2284.7|2283.5|2284.7|2283.5|2284.9|2283.7|2284.4|2283.2|37
1690274700000|2023-07-25 08:45:00|2285.2|2284|2284.7|2283.5|2285.2|2284|2283.7|2282.5|101
1690275000000|2023-07-25 08:50:00|2284.9|2283.7|2285.2|2284|2285.2|2284|2284.7|2283.5|39
1690275300000|2023-07-25 08:55:00|2284.9|2283.7|2283.7|2282.5|2285.4|2284.2|2283.7|2282.5|36
1690275600000|2023-07-25 09:00:00|2283.9|2282.7|2284.4|2283.2|2284.7|2283.5|2283.7|2282.5|30
1690275900000|2023-07-25 09:05:00|2284.2|2283|2285.2|2284|2285.2|2284|2284.2|2283|56
1690276200000|2023-07-25 09:10:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.2|2283|16
1690276500000|2023-07-25 09:15:00|2284.2|2283|2284.7|2283.5|2284.7|2283.5|2284.2|2283|14
1690276800000|2023-07-25 09:20:00|2284.2|2283|2284.7|2283.5|2284.9|2283.7|2284.2|2283|14
1690277100000|2023-07-25 09:25:00|2284.4|2283.2|2284.7|2283.5|2284.7|2283.5|2284.2|2283|15
1690277400000|2023-07-25 09:30:00|2285.2|2284|2285.2|2284|2285.2|2284|2284.9|2283.7|27
1690277700000|2023-07-25 09:35:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.7|2283.5|18
1690278000000|2023-07-25 09:40:00|2285.2|2284|2284.7|2283.5|2285.2|2284|2284.7|2283.5|31
1690278300000|2023-07-25 09:45:00|2285.2|2284|2284.7|2283.5|2285.2|2284|2284.7|2283.5|32
1690278600000|2023-07-25 09:50:00|2285.2|2284|2284.7|2283.5|2285.2|2284|2284.7|2283.5|56
1690278900000|2023-07-25 09:55:00|2285.2|2284|2284.7|2283.5|2285.2|2284|2284.7|2283.5|18
1690279200000|2023-07-25 10:00:00|2285.2|2284|2284.9|2283.7|2285.2|2284|2284.7|2283.5|45
1690279500000|2023-07-25 10:05:00|2285.2|2284|2284.2|2283|2285.2|2284|2284.2|2283|12
1690279800000|2023-07-25 10:10:00|2283.7|2282.5|2282.7|2281.5|2283.7|2282.5|2282.4|2281.2|75
1690280100000|2023-07-25 10:15:00|2283.2|2282|2284.2|2283|2284.2|2283|2282.9|2281.7|35
1690280400000|2023-07-25 10:20:00|2283.9|2282.7|2284.2|2283|2284.2|2283|2283.7|2282.5|14
1690280700000|2023-07-25 10:25:00|2283.9|2282.7|2284.2|2283|2284.2|2283|2283.7|2282.5|40
1690281000000|2023-07-25 10:30:00|2284.4|2283.2|2284.2|2283|2284.7|2283.5|2284.2|2283|19
1690281300000|2023-07-25 10:35:00|2283.7|2282.5|2284.4|2283.2|2284.7|2283.5|2283.7|2282.5|3
1690281600000|2023-07-25 10:40:00|2284.2|2283|2284.7|2283.5|2284.7|2283.5|2284.2|2283|10
1690281900000|2023-07-25 10:45:00|2284.4|2283.2|2284.2|2283|2284.4|2283.2|2284.2|2283|1
1690282200000|2023-07-25 10:50:00|2284.4|2283.2|2284.7|2283.5|2284.7|2283.5|2284.2|2283|19
1690282500000|2023-07-25 10:55:00|2284.4|2283.2|2284.2|2283|2284.7|2283.5|2284.2|2283|2
1690282800000|2023-07-25 11:00:00|2283.7|2282.5|2284.7|2283.5|2284.7|2283.5|2283.7|2282.5|61
1690283100000|2023-07-25 11:05:00|2284.4|2283.2|2284.7|2283.5|2284.7|2283.5|2284.4|2283.2|10
1690283400000|2023-07-25 11:10:00|2284.2|2283|2284.2|2283|2284.7|2283.5|2283.9|2282.7|46
1690283700000|2023-07-25 11:15:00|2284.7|2283.5|2284.7|2283.5|2284.7|2283.5|2284.7|2283.5|27
1690284000000|2023-07-25 11:20:00|2285.2|2284|2286.2|2285|2286.9|2285.7|2285.2|2284|102
1690284300000|2023-07-25 11:25:00|2285.9|2284.7|2286.2|2285|2286.2|2285|2285.7|2284.5|17
1690284600000|2023-07-25 11:30:00|2285.9|2284.7|2285.7|2284.5|2286.2|2285|2285.7|2284.5|27
1690284900000|2023-07-25 11:35:00|2285.4|2284.2|2285.2|2284|2285.7|2284.5|2285.2|2284|41
1690285200000|2023-07-25 11:40:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.7|2283.5|3
1690285500000|2023-07-25 11:45:00|2284.4|2283.2|2284.2|2283|2284.7|2283.5|2284.2|2283|20
1690285800000|2023-07-25 11:50:00|2283.9|2282.7|2284.4|2283.2|2284.7|2283.5|2283.7|2282.5|41
1690286100000|2023-07-25 11:55:00|2284.7|2283.5|2285.2|2284|2285.2|2284|2284.2|2283|111
1690286400000|2023-07-25 12:00:00|2284.7|2283.5|2285.2|2284|2285.2|2284|2284.7|2283.5|73
1690286700000|2023-07-25 12:05:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.2|2283|42
1690287000000|2023-07-25 12:10:00|2284.4|2283.2|2284.7|2283.5|2284.7|2283.5|2284.2|2283|61
1690287300000|2023-07-25 12:15:00|2284.2|2283|2283.7|2282.5|2284.7|2283.5|2283.7|2282.5|32
1690287600000|2023-07-25 12:20:00|2283.9|2282.7|2283.7|2282.5|2283.9|2282.7|2283.7|2282.5|36
1690287900000|2023-07-25 12:25:00|2283.2|2282|2283.7|2282.5|2283.7|2282.5|2283.2|2282|26
1690288200000|2023-07-25 12:30:00|2284.2|2283|2284.2|2283|2284.2|2283|2283.9|2282.7|48
1690288500000|2023-07-25 12:35:00|||||||||38
1690288800000|2023-07-25 12:40:00|2283.9|2282.7|2283.4|2282.2|2283.9|2282.7|2282.7|2281.5|46
1690289100000|2023-07-25 12:45:00|2283.2|2282|2283.2|2282|2283.4|2282.2|2282.7|2281.5|15
1690289400000|2023-07-25 12:50:00|2283.7|2282.5|2282.7|2281.5|2283.7|2282.5|2282.7|2281.5|70
1690289700000|2023-07-25 12:55:00|2282.4|2281.2|2283.2|2282|2283.4|2282.2|2282.2|2281|94
1690290000000|2023-07-25 13:00:00|2283.7|2282.5|2282.7|2281.5|2283.7|2282.5|2282.2|2281|22
1690290300000|2023-07-25 13:05:00|2282.4|2281.2|2282.2|2281|2282.7|2281.5|2282.2|2281|4
1690290600000|2023-07-25 13:10:00|2282.4|2281.2|2282.2|2281|2283.2|2282|2282.2|2281|38
1690290900000|2023-07-25 13:15:00|2281.9|2280.7|2281.2|2280|2281.9|2280.7|2281.2|2280|74
1690291200000|2023-07-25 13:20:00|2281.4|2280.2|2282.2|2281|2282.2|2281|2281.2|2280|11
1690291500000|2023-07-25 13:25:00|2281.9|2280.7|2282.7|2281.5|2282.7|2281.5|2281.7|2280.5|19
1690291800000|2023-07-25 13:30:00|2282.4|2281.2|2283.7|2282.5|2284.2|2283|2282.2|2281|196
1690292100000|2023-07-25 13:35:00|2284.2|2283|2282.7|2281.5|2284.2|2283|2282.2|2281|76
1690292400000|2023-07-25 13:40:00|2283.2|2282|2282.9|2281.7|2283.7|2282.5|2282.7|2281.5|84
1690292700000|2023-07-25 13:45:00|2282.7|2281.5|2282.2|2281|2283.2|2282|2281.9|2280.7|66
1690293000000|2023-07-25 13:50:00|2281.9|2280.7|2282.7|2281.5|2283.2|2282|2281.7|2280.5|112
1690293300000|2023-07-25 13:55:00|2282.9|2281.7|2283.2|2282|2284.2|2283|2282.7|2281.5|149
1690293600000|2023-07-25 14:00:00|2282.9|2281.7|2283.2|2282|2283.7|2282.5|2282.7|2281.5|89
1690293900000|2023-07-25 14:05:00|2282.9|2281.7|2283.2|2282|2283.2|2282|2282.2|2281|72
1690294200000|2023-07-25 14:10:00|2283.4|2282.2|2283.7|2282.5|2283.7|2282.5|2282.7|2281.5|54
1690294500000|2023-07-25 14:15:00|2283.2|2282|2283.7|2282.5|2284.2|2283|2283.2|2282|88
1690294800000|2023-07-25 14:20:00|2284.2|2283|2284.2|2283|2284.2|2283|2283.7|2282.5|84
1690295100000|2023-07-25 14:25:00|2283.7|2282.5|2284.2|2283|2284.2|2283|2283.7|2282.5|46
1690295400000|2023-07-25 14:30:00|2284.7|2283.5|2283.7|2282.5|2284.7|2283.5|2283.2|2282|83
1690295700000|2023-07-25 14:35:00|2283.2|2282|2282.7|2281.5|2283.7|2282.5|2281.7|2280.5|70
1690296000000|2023-07-25 14:40:00|2283.2|2282|2283.2|2282|2283.2|2282|2282.7|2281.5|64
1690296300000|2023-07-25 14:45:00|2283.4|2282.2|2284.7|2283.5|2284.7|2283.5|2283.4|2282.2|114
1690296600000|2023-07-25 14:50:00|2284.4|2283.2|2282.7|2281.5|2284.7|2283.5|2282.2|2281|119
1690296900000|2023-07-25 14:55:00|2283.2|2282|2283.2|2282|2283.2|2282|2282.7|2281.5|84
1690297200000|2023-07-25 15:00:00|2282.7|2281.5|2283.2|2282|2283.2|2282|2282.7|2281.5|55
1690297500000|2023-07-25 15:05:00|2282.7|2281.5|2282.7|2281.5|2283.2|2282|2282.7|2281.5|62
1690297800000|2023-07-25 15:10:00|2282.2|2281|2281.7|2280.5|2282.2|2281|2281.7|2280.5|86
1690298100000|2023-07-25 15:15:00|2281.2|2280|2282.2|2281|2282.2|2281|2281.2|2280|57
1690298400000|2023-07-25 15:20:00|2282.7|2281.5|2282.7|2281.5|2282.7|2281.5|2281.9|2280.7|36
1690298700000|2023-07-25 15:25:00|2282.2|2281|2281.7|2280.5|2282.7|2281.5|2281.4|2280.2|172
1690299000000|2023-07-25 15:30:00|2281.4|2280.2|2281.7|2280.5|2281.7|2280.5|2281.2|2280|83
1690299300000|2023-07-25 15:35:00|2281.4|2280.2|2281.7|2280.5|2282.2|2281|2281.2|2280|232
1690299600000|2023-07-25 15:40:00|2282.2|2281|2281.7|2280.5|2282.2|2281|2281.2|2280|237
1690299900000|2023-07-25 15:45:00|2281.2|2280|2280.7|2279.5|2281.7|2280.5|2280.7|2279.5|191
1690300200000|2023-07-25 15:50:00|2280.2|2279|2280.2|2279|2280.7|2279.5|2279.7|2278.5|97
1690300500000|2023-07-25 15:55:00|2279.7|2278.5|2280.2|2279|2280.2|2279|2279.7|2278.5|79
1690300800000|2023-07-25 16:00:00|2280.4|2279.2|2280.7|2279.5|2280.7|2279.5|2280.2|2279|66
1690301100000|2023-07-25 16:05:00|2280.2|2279|2280.7|2279.5|2280.7|2279.5|2280.2|2279|124
1690301400000|2023-07-25 16:10:00|2280.2|2279|2280.7|2279.5|2280.7|2279.5|2280.2|2279|67
1690301700000|2023-07-25 16:15:00|2280.9|2279.7|2281.2|2280|2281.2|2280|2280.9|2279.7|51
1690302000000|2023-07-25 16:20:00|2280.7|2279.5|2280.2|2279|2280.7|2279.5|2280.2|2279|67
1690302300000|2023-07-25 16:25:00|2280.7|2279.5|2280.2|2279|2280.7|2279.5|2280.2|2279|86
1690302600000|2023-07-25 16:30:00|2279.7|2278.5|2279.7|2278.5|2280.2|2279|2279.7|2278.5|59
1690302900000|2023-07-25 16:35:00|2280.2|2279|2280.2|2279|2280.2|2279|2280.2|2279|34
1690303200000|2023-07-25 16:40:00|||||||||25
1690303500000|2023-07-25 16:45:00|2280.7|2279.5|2280.7|2279.5|2280.7|2279.5|2280.2|2279|25
1690303800000|2023-07-25 16:50:00|2281.2|2280|2282.2|2281|2282.2|2281|2281.2|2280|19
1690304100000|2023-07-25 16:55:00|2281.7|2280.5|2282.7|2281.5|2282.7|2281.5|2281.7|2280.5|112
1690304400000|2023-07-25 17:00:00|2282.4|2281.2|2282.2|2281|2282.9|2281.7|2282.2|2281|149
1690304700000|2023-07-25 17:05:00|2281.7|2280.5|2282.2|2281|2282.2|2281|2281.7|2280.5|121
1690305000000|2023-07-25 17:10:00|2282.4|2281.2|2282.2|2281|2282.4|2281.2|2281.7|2280.5|66
1690305300000|2023-07-25 17:15:00|2282.4|2281.2|2282.7|2281.5|2282.7|2281.5|2282.2|2281|28
1690305600000|2023-07-25 17:20:00|2283.2|2282|2283.7|2282.5|2283.7|2282.5|2282.7|2281.5|54
1690305900000|2023-07-25 17:25:00|||||||||9
1690306200000|2023-07-25 17:30:00|||||||||10
1690306500000|2023-07-25 17:35:00|||||||||5
1690306800000|2023-07-25 17:40:00|2284.2|2283|2284.7|2283.5|2284.7|2283.5|2284.2|2283|37
1690307100000|2023-07-25 17:45:00|2284.4|2283.2|2284.2|2283|2284.7|2283.5|2284.2|2283|33
1690307400000|2023-07-25 17:50:00|2284.4|2283.2|2284.2|2283|2284.7|2283.5|2284.2|2283|29
1690307700000|2023-07-25 17:55:00|2284.4|2283.2|2284.2|2283|2284.7|2283.5|2284.2|2283|45
1690308000000|2023-07-25 18:00:00|2283.7|2282.5|2284.2|2283|2284.2|2283|2283.7|2282.5|12
1690308300000|2023-07-25 18:05:00|2284.4|2283.2|2284.7|2283.5|2284.7|2283.5|2284.4|2283.2|32
1690308600000|2023-07-25 18:10:00|2284.4|2283.2|2284.7|2283.5|2284.7|2283.5|2284.2|2283|7
1690308900000|2023-07-25 18:15:00|2285.2|2284|2285.2|2284|2285.2|2284|2284.4|2283.2|57
1690309200000|2023-07-25 18:20:00|2285.7|2284.5|2285.2|2284|2285.7|2284.5|2285.2|2284|45
1690309500000|2023-07-25 18:25:00|||||||||5
1690309800000|2023-07-25 18:30:00|2285.7|2284.5|2285.7|2284.5|2285.7|2284.5|2285.7|2284.5|52
1690310100000|2023-07-25 18:35:00|2285.4|2284.2|2285.2|2284|2285.7|2284.5|2284.7|2283.5|33
1690310400000|2023-07-25 18:40:00|2284.7|2283.5|2284.7|2283.5|2285.2|2284|2284.7|2283.5|40
1690310700000|2023-07-25 18:45:00|2284.9|2283.7|2283.2|2282|2285.2|2284|2283.2|2282|48
1690311000000|2023-07-25 18:50:00|2282.7|2281.5|2283.2|2282|2283.2|2282|2282.2|2281|53
1690311300000|2023-07-25 18:55:00|2282.7|2281.5|2281.7|2280.5|2283.2|2282|2281.7|2280.5|52
1690311600000|2023-07-25 19:00:00|2282.2|2281|2282.2|2281|2282.7|2281.5|2281.7|2280.5|35
1690311900000|2023-07-25 19:05:00|2282.7|2281.5|2282.7|2281.5|2282.7|2281.5|2282.2|2281|15
1690312200000|2023-07-25 19:10:00|2282.2|2281|2282.2|2281|2282.7|2281.5|2281.7|2280.5|39
1690312500000|2023-07-25 19:15:00|2281.7|2280.5|2281.7|2280.5|2282.2|2281|2281.7|2280.5|27
1690312800000|2023-07-25 19:20:00|2282.2|2281|2281.7|2280.5|2282.2|2281|2281.7|2280.5|9
1690313100000|2023-07-25 19:25:00|2282.2|2281|2281.7|2280.5|2282.2|2281|2281.7|2280.5|13
1690313400000|2023-07-25 19:30:00|2282.2|2281|2282.2|2281|2282.2|2281|2282.2|2281|22
1690313700000|2023-07-25 19:35:00|2282.7|2281.5|2282.7|2281.5|2282.7|2281.5|2282.2|2281|13
1690314000000|2023-07-25 19:40:00|2282.2|2281|2282.2|2281|2282.2|2281|2282.2|2281|12
1690314300000|2023-07-25 19:45:00|2282.7|2281.5|2282.2|2281|2282.7|2281.5|2282.2|2281|51
1690314600000|2023-07-25 19:50:00|2281.9|2280.7|2282.2|2281|2282.2|2281|2281.7|2280.5|94
1690314900000|2023-07-25 19:55:00|2282.7|2281.5|2280.7|2279.5|2282.7|2281.5|2280.7|2279.5|309
1690315200000|2023-07-25 20:00:00|2281.2|2280|2281.2|2280|2282.2|2281|2280.2|2279|169
1690315500000|2023-07-25 20:05:00|2280.7|2279.5|2281.2|2280|2281.7|2280.5|2280.7|2279.5|67
1690315800000|2023-07-25 20:10:00|2281.7|2280.5|2281.2|2280|2281.7|2280.5|2281.2|2280|108
1690316100000|2023-07-25 20:15:00|2280.7|2279.5|2281.4|2280.2|2281.7|2280.5|2280.7|2279.5|114
1690316400000|2023-07-25 20:20:00|2281.2|2280|2282.2|2281|2282.2|2281|2281.2|2280|40
1690316700000|2023-07-25 20:25:00|2282.4|2281.2|2282.2|2281|2282.4|2281.2|2281.4|2280.2|96
1690317000000|2023-07-25 20:30:00|2282.4|2281.2|2282.7|2281.5|2282.7|2281.5|2282.4|2281.2|15
1690317300000|2023-07-25 20:35:00|2282.4|2281.2|2282.2|2281|2282.7|2281.5|2281.9|2280.7|19
1690317600000|2023-07-25 20:40:00|2282.4|2281.2|2282.2|2281|2282.4|2281.2|2281.7|2280.5|73
1690317900000|2023-07-25 20:45:00|2282.4|2281.2|2282.7|2281.5|2282.7|2281.5|2282.2|2281|54
1690318200000|2023-07-25 20:50:00|2282.4|2281.2|2283.4|2281.4|2283.4|2281.5|2282.2|2281|31
1690318500000|2023-07-25 20:55:00|2283.3|2281.3|2283.3|2281.3|2283.5|2281.5|2283.1|2281.1|0
1690318800000|2023-07-25 21:00:00|2283.5|2281.5|2283.3|2281.3|2283.5|2281.5|2283.2|2281.2|2
1690319100000|2023-07-25 21:05:00|2283.4|2281.4|2283.4|2281.4|2283.5|2281.5|2283.2|2281.2|0
1690319400000|2023-07-25 21:10:00|2283.3|2281.3|2283.1|2281.1|2283.4|2281.4|2283.1|2281.1|0
1690319700000|2023-07-25 21:15:00|2283|2281|2283.1|2281.1|2283.1|2281.1|2283|2281|0
1690320000000|2023-07-25 21:20:00|2283|2281|2283|2281|2283.1|2281.1|2282.9|2280.9|0
1690320300000|2023-07-25 21:25:00|2282.9|2280.9|2282.9|2280.9|2283|2281|2282.7|2280.7|0
1690320600000|2023-07-25 21:30:00|2282.8|2280.8|2282.8|2280.8|2283|2281|2282.8|2280.8|0
1690320900000|2023-07-25 21:35:00|2282.7|2280.7|2282.5|2280.5|2282.8|2280.8|2282.3|2280.3|0
1690321200000|2023-07-25 21:40:00|2282.7|2280.7|2282.9|2280.9|2282.9|2280.9|2282.7|2280.7|0
1690321500000|2023-07-25 21:45:00|2283|2281|2283|2281|2283|2281|2282.8|2280.8|0
1690321800000|2023-07-25 21:50:00|2282.9|2280.9|2282.9|2280.9|2283|2281|2282.9|2280.9|0
1690322100000|2023-07-25 21:55:00|2283|2281|2282.7|2280.7|2283.1|2281.1|2282.6|2280.6|0
1690322400000|2023-07-25 22:00:00|2282.9|2280.9|2282.7|2280.7|2283.6|2281.6|2282.6|2280.6|0
1690322700000|2023-07-25 22:05:00|2282.6|2280.6|2281.8|2279.8|2282.7|2280.7|2281.6|2279.6|0
1690323000000|2023-07-25 22:10:00|2281.6|2279.6|2280.9|2278.9|2281.6|2279.6|2280.8|2278.8|0
1690323300000|2023-07-25 22:15:00|2281|2279|2280.5|2278.5|2281.1|2279.1|2280.2|2278.2|0
1690323600000|2023-07-25 22:20:00|2280.3|2278.3|2280.9|2278.9|2281.1|2279.1|2280.2|2278.2|0
1690323900000|2023-07-25 22:25:00|2280.7|2278.7|2280.6|2278.6|2280.8|2278.8|2280.2|2278.2|0
1690324200000|2023-07-25 22:30:00|2280.7|2278.7|2280.1|2278.1|2280.8|2278.8|2280.1|2278.1|0
1690324500000|2023-07-25 22:35:00|2280.2|2278.2|2280.7|2278.7|2280.7|2278.7|2280|2278|0
1690324800000|2023-07-25 22:40:00|2280.8|2278.8|2281.2|2279.2|2281.4|2279.4|2280.8|2278.8|0
1690325100000|2023-07-25 22:45:00|2281.4|2279.4|2281.5|2279.5|2281.5|2279.5|2281.2|2279.2|0
1690325400000|2023-07-25 22:50:00|2281.3|2279.3|2280.9|2278.9|2281.5|2279.5|2280.9|2278.9|0
1690325700000|2023-07-25 22:55:00|2280.7|2278.7|2280.9|2278.9|2281.1|2279.1|2280.6|2278.6|0
1690326000000|2023-07-25 23:00:00|2280.8|2278.8|2280.9|2278.9|2281.2|2279.2|2280|2278|0
1690326300000|2023-07-25 23:05:00|2280.8|2278.8|2280.9|2278.9|2280.9|2278.9|2280.7|2278.7|0
1690326600000|2023-07-25 23:10:00|2280.8|2278.8|2280.5|2278.5|2281|2279|2280.5|2278.5|0
1690326900000|2023-07-25 23:15:00|2280.7|2278.7|2281.4|2279.4|2281.8|2279.8|2280.2|2278.2|0
1690327200000|2023-07-25 23:20:00|2281.6|2279.6|2281.2|2279.2|2282.2|2280.2|2281.2|2279.2|0
1690327500000|2023-07-25 23:25:00|2281.3|2279.3|2281.7|2279.7|2281.7|2279.7|2281.2|2279.2|0
1690327800000|2023-07-25 23:30:00|2281.6|2279.6|2280.9|2278.9|2282.1|2280.1|2280.9|2278.9|0
1690328100000|2023-07-25 23:35:00|2280.7|2278.7|2281|2279|2281.2|2279.2|2280.7|2278.7|0
1690328400000|2023-07-25 23:40:00|2280.9|2278.9|2282.2|2280.2|2282.2|2280.2|2280.7|2278.7|0
1690328700000|2023-07-25 23:45:00|2282.1|2280.1|2280.2|2279|2282.1|2280.7|2279.7|2278.5|369
1690329000000|2023-07-25 23:50:00|2280.7|2279.5|2283.2|2282|2283.7|2282.5|2280.7|2279.5|301
1690329300000|2023-07-25 23:55:00|2283.7|2282.5|2285.4|2284.2|2285.4|2284.2|2283.2|2282|414
1690329600000|2023-07-26 00:00:00|2285.2|2284.4|2276|2275.2|2287.5|2286.7|2275.5|2274.7|1917
1690329900000|2023-07-26 00:05:00|2275.5|2274.7|2275.5|2274.7|2276|2275.2|2272.5|2271.7|1213
1690330200000|2023-07-26 00:10:00|2275|2274.2|2274.5|2273.7|2276.5|2275.7|2274.5|2273.7|731
1690330500000|2023-07-26 00:15:00|2274|2273.2|2274|2273.2|2274.5|2273.7|2270.5|2269.7|1119
1690330800000|2023-07-26 00:20:00|2274.5|2273.7|2273.5|2272.7|2276|2275.2|2273.5|2272.7|440
1690331100000|2023-07-26 00:25:00|2274|2273.2|2275|2274.2|2275|2274.2|2272.5|2271.7|569
1690331400000|2023-07-26 00:30:00|2274.7|2273.9|2274|2273.2|2275.5|2274.7|2273.5|2272.7|405
1690331700000|2023-07-26 00:35:00|2273.5|2272.7|2276.5|2275.7|2277.5|2276.7|2273.5|2272.7|427
1690332000000|2023-07-26 00:40:00|2277|2276.2|2276.5|2275.7|2277|2276.2|2276|2275.2|517
1690332300000|2023-07-26 00:45:00|2276.2|2275.4|2273|2272.2|2276.2|2275.4|2272.5|2271.7|756
1690332600000|2023-07-26 00:50:00|2273.5|2272.7|2274.5|2273.7|2274.7|2273.9|2273|2272.2|237
1690332900000|2023-07-26 00:55:00|2275|2274.2|2277|2276.2|2277|2276.2|2274.5|2273.7|292
1690333200000|2023-07-26 01:00:00|2276.7|2275.9|2277.7|2276.9|2278|2277.2|2276|2275.2|258
1690333500000|2023-07-26 01:05:00|2278|2277.2|2278.5|2277.7|2279|2278.2|2278|2277.2|392
1690333800000|2023-07-26 01:10:00|2278.7|2277.9|2279.5|2278.7|2279.5|2278.7|2278.5|2277.7|324
1690334100000|2023-07-26 01:15:00|2279|2278.2|2281|2280.2|2281.2|2280.4|2279|2278.2|513
1690334400000|2023-07-26 01:20:00|2281.5|2280.7|2281|2280.2|2282|2281.2|2281|2280.2|332
1690334700000|2023-07-26 01:25:00|2281.5|2280.7|2282.5|2281.7|2283|2282.2|2281.5|2280.7|512
1690335000000|2023-07-26 01:30:00|2282.7|2281.9|2281|2280.2|2283|2282.2|2281|2280.2|492
1690335300000|2023-07-26 01:35:00|2281.2|2280.4|2280.5|2279.7|2281.7|2280.9|2280.5|2279.7|491
1690335600000|2023-07-26 01:40:00|2280|2279.2|2281|2280.2|2281|2280.2|2279.5|2278.7|364
1690335900000|2023-07-26 01:45:00|2281.5|2280.7|2283.5|2282.7|2283.5|2282.7|2281|2280.2|621
1690336200000|2023-07-26 01:50:00|2284|2283.2|2284.5|2283.7|2285.5|2284.7|2283.5|2282.7|464
1690336500000|2023-07-26 01:55:00|2284|2283.2|2284.5|2283.7|2284.5|2283.7|2283.5|2282.7|281
1690336800000|2023-07-26 02:00:00|2284.2|2283.4|2283|2282.2|2284.5|2283.7|2283|2282.2|200
1690337100000|2023-07-26 02:05:00|2282.5|2281.7|2283|2282.2|2284|2283.2|2282.5|2281.7|209
1690337400000|2023-07-26 02:10:00|2282.5|2281.7|2282.5|2281.7|2283|2282.2|2282.5|2281.7|222
1690337700000|2023-07-26 02:15:00|2282|2281.2|2283|2282.2|2283|2282.2|2282|2281.2|228
1690338000000|2023-07-26 02:20:00|2282.5|2281.7|2282.5|2281.7|2283|2282.2|2282|2281.2|189
1690338300000|2023-07-26 02:25:00|2283|2282.2|2283|2282.2|2283.5|2282.7|2282.5|2281.7|224
1690338600000|2023-07-26 02:30:00|2282.7|2281.9|2283.5|2282.7|2283.5|2282.7|2282.7|2281.9|112
1690338900000|2023-07-26 02:35:00|2284|2283.2|2284|2283.2|2284|2283.2|2283.5|2282.7|150
1690339200000|2023-07-26 02:40:00|2283.7|2282.9|2283.5|2282.7|2284|2283.2|2283.5|2282.7|108
1690339500000|2023-07-26 02:45:00|2283.7|2282.9|2283.5|2282.7|2284|2283.2|2283.5|2282.7|125
1690339800000|2023-07-26 02:50:00|2283|2282.2|2283|2282.2|2283|2282.2|2282.5|2281.7|113
1690340100000|2023-07-26 02:55:00|2282.5|2281.7|2282.5|2281.7|2283|2282.2|2282.2|2281.4|103
1690340400000|2023-07-26 03:00:00|2283|2282.2|2282.5|2281.7|2283|2282.2|2282.5|2281.7|122
1690340700000|2023-07-26 03:05:00|2282|2281.2|2282.5|2281.7|2282.5|2281.7|2282|2281.2|113
1690341000000|2023-07-26 03:10:00|2283|2282.2|2283.5|2282.7|2284|2283.2|2283|2282.2|158
1690341300000|2023-07-26 03:15:00|2284|2283.2|2284|2283.2|2284|2283.2|2283.5|2282.7|41
1690341600000|2023-07-26 03:20:00|2284.5|2283.7|2284|2283.2|2285|2284.2|2284|2283.2|212
1690341900000|2023-07-26 03:25:00|2284.5|2283.7|2283.5|2282.7|2284.5|2283.7|2283|2282.2|134
1690342200000|2023-07-26 03:30:00|2283|2282.2|2283.5|2282.7|2283.7|2282.9|2283|2282.2|345
1690342500000|2023-07-26 03:35:00|2284|2283.2|2284.5|2283.7|2285.5|2284.7|2284|2283.2|180
1690342800000|2023-07-26 03:40:00|2285|2284.2|2285|2284.2|2285|2284.2|2284.5|2283.7|198
1690343100000|2023-07-26 03:45:00|2284.5|2283.7|2285|2284.2|2285.5|2284.7|2284.5|2283.7|207
1690343400000|2023-07-26 03:50:00|2285.2|2284.4|2285|2284.2|2285.5|2284.7|2285|2284.2|117
1690343700000|2023-07-26 03:55:00|2284.5|2283.7|2283|2282.2|2285|2284.2|2283|2282.2|205
1690344000000|2023-07-26 04:00:00|2283.5|2282.7|2283.5|2282.7|2284|2283.2|2283|2282.2|247
1690344300000|2023-07-26 04:05:00|2283.2|2282.4|2283.5|2282.7|2283.5|2282.7|2282.5|2281.7|159
1690344600000|2023-07-26 04:10:00|2284|2283.2|2284.5|2283.7|2284.5|2283.7|2283.5|2282.7|188
1690344900000|2023-07-26 04:15:00|2284.7|2283.9|2285|2284.2|2285|2284.2|2284|2283.2|158
1690345200000|2023-07-26 04:20:00|2284.5|2283.7|2285|2284.2|2285|2284.2|2284.5|2283.7|159
1690345500000|2023-07-26 04:25:00|2284.5|2283.7|2285|2284.2|2285|2284.2|2284.5|2283.7|69
1690345800000|2023-07-26 04:30:00|2285.2|2284.4|2285|2284.2|2285.5|2284.7|2284.5|2283.7|211
1690346100000|2023-07-26 04:35:00|2285.5|2284.7|2285|2284.2|2285.5|2284.7|2285|2284.2|166
1690346400000|2023-07-26 04:40:00|2284.5|2283.7|2284|2283.2|2284.5|2283.7|2284|2283.2|181
1690346700000|2023-07-26 04:45:00|2283.7|2282.9|2284|2283.2|2284.5|2283.7|2283.7|2282.9|279
1690347000000|2023-07-26 04:50:00|2283.5|2282.7|2283.5|2282.7|2284|2283.2|2283.5|2282.7|117
1690347300000|2023-07-26 04:55:00|2283.2|2282.4|2282.2|2281.4|2283.2|2282.4|2282|2281.2|272
1690347600000|2023-07-26 05:00:00|2282|2281.2|2283|2282.2|2283.2|2282.4|2282|2281.2|215
1690347900000|2023-07-26 05:05:00|2282.5|2281.7|2282.5|2281.7|2283|2282.2|2282|2281.2|188
1690348200000|2023-07-26 05:10:00|2282|2281.2|2281.5|2280.7|2282|2281.2|2281.2|2280.4|307
1690348500000|2023-07-26 05:15:00|2282|2281.2|2282|2281.2|2282.5|2281.7|2281.7|2280.9|230
1690348800000|2023-07-26 05:20:00|2282.2|2281.4|2282.5|2281.7|2282.5|2281.7|2282|2281.2|79
1690349100000|2023-07-26 05:25:00|2282.2|2281.4|2283|2282.2|2283|2282.2|2282|2281.2|271
1690349400000|2023-07-26 05:30:00|2282.5|2281.7|2283|2282.2|2283|2282.2|2282.5|2281.7|164
1690349700000|2023-07-26 05:35:00|2282.5|2281.7|2283|2282.2|2283|2282.2|2282.5|2281.7|265
1690350000000|2023-07-26 05:40:00|2282.5|2281.7|2283|2282.2|2283|2282.2|2282.5|2281.7|145
1690350300000|2023-07-26 05:45:00|2282.5|2281.7|2283|2282.2|2283|2282.2|2282.5|2281.7|278
1690350600000|2023-07-26 05:50:00|2283.5|2282.7|2283.5|2282.7|2284|2283.2|2283.5|2282.7|328
1690350900000|2023-07-26 05:55:00|2283.7|2282.9|2282.5|2281.7|2284.5|2283.7|2281.5|2280.7|3066
1690351200000|2023-07-26 06:00:00|2283|2282.2|2286|2285.2|2286.5|2285.7|2281.5|2280.7|2946
1690351500000|2023-07-26 06:05:00|2285.5|2284.7|2283.9|2281.9|2285.5|2284.7|2283.5|2281.8|955
1690351800000|2023-07-26 06:10:00|2283.8|2281.8|2283.7|2281.7|2284.1|2282.1|2283.2|2281.2|0
1690352100000|2023-07-26 06:15:00|2283.8|2281.8|2283.9|2281.9|2284.3|2282.3|2283.5|2281.5|240
1690352400000|2023-07-26 06:20:00|2283.7|2281.7|2283.4|2281.4|2283.7|2281.7|2283.1|2281.1|0
1690352700000|2023-07-26 06:25:00|2283.5|2281.5|2283.4|2281.4|2283.9|2281.9|2283|2281|0
1690353000000|2023-07-26 06:30:00|2283.6|2281.6|2283.9|2281.9|2283.9|2281.9|2283|2281|0
1690353300000|2023-07-26 06:35:00|2284.1|2282.1|2283.8|2281.8|2284.2|2282.2|2283.7|2281.7|0
1690353600000|2023-07-26 06:40:00|2283.7|2281.7|2283.2|2281.2|2283.9|2281.9|2283|2281|0
1690353900000|2023-07-26 06:45:00|2283.3|2281.3|2283.5|2281.5|2283.9|2281.9|2283.3|2281.3|0
1690354200000|2023-07-26 06:50:00|2284.2|2282.2|2283.9|2281.9|2284.2|2282.2|2283.5|2281.5|0
1690354500000|2023-07-26 06:55:00|2284.1|2282.1|2283|2281|2284.1|2282.1|2282.6|2280.6|0
1690354800000|2023-07-26 07:00:00|2282.9|2280.9|2283.1|2281.1|2283.2|2281.2|2281.9|2279.9|0
1690355100000|2023-07-26 07:05:00|2282.9|2280.9|2282.9|2280.9|2283.2|2281.2|2282.4|2280.4|0
1690355400000|2023-07-26 07:10:00|2283.1|2281.1|2281.9|2279.9|2283.5|2281.5|2281.8|2279.8|0
1690355700000|2023-07-26 07:15:00|2281.8|2279.8|2281.4|2279.4|2282.4|2280.4|2281.3|2279.3|0
1690356000000|2023-07-26 07:20:00|2281.3|2279.3|2280.8|2278.8|2281.8|2279.8|2280.6|2278.6|0
1690356300000|2023-07-26 07:25:00|2280.7|2278.7|2281|2279|2281.5|2279.5|2280|2278|0
1690356600000|2023-07-26 07:30:00|2280.9|2278.9|2285.7|2284.5|2285.9|2284.7|2280.9|2278.9|387
1690356900000|2023-07-26 07:35:00|2285.9|2284.7|2285.2|2284|2285.9|2284.7|2284.9|2283.7|101
1690357200000|2023-07-26 07:40:00|2284.9|2283.7|2284.2|2283|2285.4|2284.2|2283.7|2282.5|105
1690357500000|2023-07-26 07:45:00|2284.7|2283.5|2285.9|2284.7|2286.2|2285|2284.2|2283|80
1690357800000|2023-07-26 07:50:00|2285.7|2284.5|2285.2|2284|2285.7|2284.5|2284.7|2283.5|67
1690358100000|2023-07-26 07:55:00|2285.4|2284.2|2285.4|2284.2|2285.9|2284.7|2284.7|2283.5|41
1690358400000|2023-07-26 08:00:00|2285.7|2284.5|2284.2|2283|2285.7|2284.5|2284.2|2283|75
1690358700000|2023-07-26 08:05:00|2283.9|2282.7|2283.2|2282|2284.2|2283|2281.7|2280.5|98
1690359000000|2023-07-26 08:10:00|2283.7|2282.5|2282.2|2281|2283.7|2282.5|2281.7|2280.5|32
1690359300000|2023-07-26 08:15:00|2281.9|2280.7|2283.4|2282.2|2283.7|2282.5|2281.9|2280.7|35
1690359600000|2023-07-26 08:20:00|2283.2|2282|2282.7|2281.5|2283.4|2282.2|2282.7|2281.5|21
1690359900000|2023-07-26 08:25:00|2282.9|2281.7|2282.7|2281.5|2283.7|2282.5|2282.7|2281.5|106
1690360200000|2023-07-26 08:30:00|2282.4|2281.2|2280.7|2279.5|2282.4|2281.2|2280.2|2279|29
1690360500000|2023-07-26 08:35:00|2280.2|2279|2281.2|2280|2281.7|2280.5|2280.2|2279|21
1690360800000|2023-07-26 08:40:00|2280.9|2279.7|2280.2|2279|2281.2|2280|2280.2|2279|45
1690361100000|2023-07-26 08:45:00|2280.7|2279.5|2280.7|2279.5|2280.9|2279.7|2279.9|2278.7|11
1690361400000|2023-07-26 08:50:00|2280.2|2279|2281.2|2280|2281.7|2280.5|2280.2|2279|36
1690361700000|2023-07-26 08:55:00|2281.4|2280.2|2280.7|2279.5|2281.4|2280.2|2280.2|2279|10
1690362000000|2023-07-26 09:00:00|2280.4|2279.2|2280.7|2279.5|2281.2|2280|2280.4|2279.2|54
1690362300000|2023-07-26 09:05:00|2280.2|2279|2280.4|2279.2|2280.7|2279.5|2280.2|2279|40
1690362600000|2023-07-26 09:10:00|2280.2|2279|2279.7|2278.5|2280.7|2279.5|2279.7|2278.5|3
1690362900000|2023-07-26 09:15:00|2279.2|2278|2280.7|2279.5|2280.7|2279.5|2279.2|2278|72
1690363200000|2023-07-26 09:20:00|2280.4|2279.2|2280.2|2279|2280.7|2279.5|2279.9|2278.7|35
1690363500000|2023-07-26 09:25:00|2280.7|2279.5|2279.7|2278.5|2280.7|2279.5|2279.4|2278.2|28
1690363800000|2023-07-26 09:30:00|2279.2|2278|2279.2|2278|2279.7|2278.5|2279.2|2278|20
1690364100000|2023-07-26 09:35:00|2278.7|2277.5|2278.2|2277|2279.2|2278|2278.2|2277|129
1690364400000|2023-07-26 09:40:00|2278.4|2277.2|2279.7|2278.5|2279.7|2278.5|2278.4|2277.2|97
1690364700000|2023-07-26 09:45:00|2279.2|2278|2280.2|2279|2280.7|2279.5|2279.2|2278|80
1690365000000|2023-07-26 09:50:00|2279.9|2278.7|2279.7|2278.5|2280.2|2279|2279.4|2278.2|16
1690365300000|2023-07-26 09:55:00|2280.2|2279|2280.2|2279|2280.7|2279.5|2280.2|2279|54
1690365600000|2023-07-26 10:00:00|2279.9|2278.7|2279.2|2278|2280.2|2279|2278.7|2277.5|71
1690365900000|2023-07-26 10:05:00|2278.9|2277.7|2278.9|2277.7|2279.2|2278|2278.7|2277.5|16
1690366200000|2023-07-26 10:10:00|2278.7|2277.5|2278.2|2277|2279.2|2278|2278.2|2277|14
1690366500000|2023-07-26 10:15:00|2278.4|2277.2|2278.2|2277|2278.7|2277.5|2278.2|2277|36
1690366800000|2023-07-26 10:20:00|2277.7|2276.5|2277.7|2276.5|2278.4|2277.2|2277.7|2276.5|24
1690367100000|2023-07-26 10:25:00|2278.2|2277|2278.2|2277|2278.7|2277.5|2278.2|2277|23
1690367400000|2023-07-26 10:30:00|2278.4|2277.2|2278.2|2277|2278.4|2277.2|2278.2|2277|40
1690367700000|2023-07-26 10:35:00|2278.7|2277.5|2278.2|2277|2278.7|2277.5|2278.2|2277|25
1690368000000|2023-07-26 10:40:00|2278.7|2277.5|2278.7|2277.5|2278.7|2277.5|2278.2|2277|4
1690368300000|2023-07-26 10:45:00|2279.2|2278|2278.4|2277.2|2279.2|2278|2278.2|2277|15
1690368600000|2023-07-26 10:50:00|2278.7|2277.5|2278.7|2277.5|2278.7|2277.5|2278.2|2277|17
1690368900000|2023-07-26 10:55:00|2278.4|2277.2|2278.2|2277|2278.7|2277.5|2278.2|2277|29
1690369200000|2023-07-26 11:00:00|2278.4|2277.2|2278.2|2277|2278.7|2277.5|2277.7|2276.5|48
1690369500000|2023-07-26 11:05:00|2277.7|2276.5|2276.7|2275.5|2277.7|2276.5|2276.7|2275.5|106
1690369800000|2023-07-26 11:10:00|2276.4|2275.2|2276.2|2275|2276.7|2275.5|2276.2|2275|54
1690370100000|2023-07-26 11:15:00|2276.7|2275.5|2276.7|2275.5|2277.2|2276|2276.2|2275|40
1690370400000|2023-07-26 11:20:00|2276.9|2275.7|2277.7|2276.5|2277.7|2276.5|2276.7|2275.5|16
1690370700000|2023-07-26 11:25:00|2277.4|2276.2|2276.7|2275.5|2277.7|2276.5|2276.7|2275.5|30
1690371000000|2023-07-26 11:30:00|2277.2|2276|2277.2|2276|2277.4|2276.2|2276.7|2275.5|52
1690371300000|2023-07-26 11:35:00|2276.9|2275.7|2275.7|2274.5|2277.2|2276|2275.7|2274.5|15
1690371600000|2023-07-26 11:40:00|2275.9|2274.7|2276.2|2275|2276.2|2275|2275.7|2274.5|62
1690371900000|2023-07-26 11:45:00|2276.7|2275.5|2276.7|2275.5|2277.2|2276|2276.7|2275.5|33
1690372200000|2023-07-26 11:50:00|2276.9|2275.7|2277.2|2276|2277.2|2276|2276.7|2275.5|13
1690372500000|2023-07-26 11:55:00|2277.7|2276.5|2276.7|2275.5|2277.7|2276.5|2276.7|2275.5|49
1690372800000|2023-07-26 12:00:00|2276.9|2275.7|2276.7|2275.5|2276.9|2275.7|2276.2|2275|9
1690373100000|2023-07-26 12:05:00|2276.2|2275|2276.7|2275.5|2276.7|2275.5|2276.2|2275|67
1690373400000|2023-07-26 12:10:00|2277.2|2276|2276.7|2275.5|2277.2|2276|2276.7|2275.5|71
1690373700000|2023-07-26 12:15:00|2277.2|2276|2277.2|2276|2277.7|2276.5|2276.7|2275.5|69
1690374000000|2023-07-26 12:20:00|2276.7|2275.5|2276.7|2275.5|2276.7|2275.5|2276.7|2275.5|163
1690374300000|2023-07-26 12:25:00|2276.2|2275|2276.7|2275.5|2277.2|2276|2276.2|2275|125
1690374600000|2023-07-26 12:30:00|2276.2|2275|2275.7|2274.5|2276.2|2275|2275.7|2274.5|79
1690374900000|2023-07-26 12:35:00|2275.9|2274.7|2275.7|2274.5|2276.2|2275|2275.7|2274.5|39
1690375200000|2023-07-26 12:40:00|2276.2|2275|2275.2|2274|2276.2|2275|2275.2|2274|29
1690375500000|2023-07-26 12:45:00|2274.9|2273.7|2274.7|2273.5|2275.2|2274|2274.7|2273.5|43
1690375800000|2023-07-26 12:50:00|2274.9|2273.7|2273.7|2272.5|2275.2|2274|2273.2|2272|108
1690376100000|2023-07-26 12:55:00|2273.2|2272|2273.2|2272|2273.2|2272|2272.7|2271.5|75
1690376400000|2023-07-26 13:00:00|2273.7|2272.5|2273.7|2272.5|2274.2|2273|2273.2|2272|93
1690376700000|2023-07-26 13:05:00|2273.2|2272|2274.2|2273|2274.2|2273|2273.2|2272|138
1690377000000|2023-07-26 13:10:00|2273.7|2272.5|2272.7|2271.5|2274.2|2273|2272.2|2271|55
1690377300000|2023-07-26 13:15:00|2272.2|2271|2273.2|2272|2273.2|2272|2272.2|2271|79
1690377600000|2023-07-26 13:20:00|2272.7|2271.5|2271.9|2270.7|2272.7|2271.5|2271.7|2270.5|56
1690377900000|2023-07-26 13:25:00|2272.2|2271|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|110
1690378200000|2023-07-26 13:30:00|2272.2|2271|2273.2|2272|2274.2|2273|2272.2|2271|224
1690378500000|2023-07-26 13:35:00|2273.7|2272.5|2274.7|2273.5|2275.2|2274|2273.7|2272.5|336
1690378800000|2023-07-26 13:40:00|2274.4|2273.2|2275.2|2274|2276.2|2275|2274.2|2273|174
1690379100000|2023-07-26 13:45:00|2275.7|2274.5|2274.7|2273.5|2275.7|2274.5|2273.9|2272.7|147
1690379400000|2023-07-26 13:50:00|2274.2|2273|2275.4|2274.2|2276.2|2275|2274.2|2273|156
1690379700000|2023-07-26 13:55:00|2275.7|2274.5|2274.2|2273|2275.7|2274.5|2273.9|2272.7|197
1690380000000|2023-07-26 14:00:00|2273.7|2272.5|2272.7|2271.5|2274.7|2273.5|2272.2|2271|325
1690380300000|2023-07-26 14:05:00|2272.2|2271|2274.2|2273|2274.2|2273|2272.2|2271|213
1690380600000|2023-07-26 14:10:00|2273.7|2272.5|2275.7|2274.5|2276.2|2275|2273.7|2272.5|162
1690380900000|2023-07-26 14:15:00|2275.2|2274|2276.2|2275|2276.7|2275.5|2274.7|2273.5|130
1690381200000|2023-07-26 14:20:00|2276.7|2275.5|2275.7|2274.5|2276.7|2275.5|2274.7|2273.5|180
1690381500000|2023-07-26 14:25:00|2276.2|2275|2276.7|2275.5|2277.2|2276|2275.7|2274.5|187
1690381800000|2023-07-26 14:30:00|2277.2|2276|2276.7|2275.5|2277.7|2276.5|2276.7|2275.5|142
1690382100000|2023-07-26 14:35:00|2277.2|2276|2276.2|2275|2277.2|2276|2275.7|2274.5|140
1690382400000|2023-07-26 14:40:00|2275.9|2274.7|2274.7|2273.5|2276.2|2275|2274.7|2273.5|76
1690382700000|2023-07-26 14:45:00|2275.2|2274|2274.7|2273.5|2275.2|2274|2274.7|2273.5|110
1690383000000|2023-07-26 14:50:00|2274.9|2273.7|2274.2|2273|2275.2|2274|2273.2|2272|185
1690383300000|2023-07-26 14:55:00|2273.7|2272.5|2273.2|2272|2274.2|2273|2273.2|2272|221
1690383600000|2023-07-26 15:00:00|2272.7|2271.5|2273.7|2272.5|2273.7|2272.5|2272.7|2271.5|166
1690383900000|2023-07-26 15:05:00|2274.2|2273|2274.7|2273.5|2275.2|2274|2273.7|2272.5|162
1690384200000|2023-07-26 15:10:00|2275.2|2274|2275.7|2274.5|2275.7|2274.5|2274.7|2273.5|60
1690384500000|2023-07-26 15:15:00|2275.2|2274|2275.2|2274|2275.7|2274.5|2274.7|2273.5|71
1690384800000|2023-07-26 15:20:00|2274.9|2273.7|2274.2|2273|2275.2|2274|2274.2|2273|39
1690385100000|2023-07-26 15:25:00|2273.7|2272.5|2275.2|2274|2275.2|2274|2273.7|2272.5|72
1690385400000|2023-07-26 15:30:00|2274.7|2273.5|2276.2|2275|2276.2|2275|2274.7|2273.5|143
1690385700000|2023-07-26 15:35:00|2275.9|2274.7|2275.7|2274.5|2276.2|2275|2275.2|2274|116
1690386000000|2023-07-26 15:40:00|2276.2|2275|2276.2|2275|2276.2|2275|2275.7|2274.5|49
1690386300000|2023-07-26 15:45:00|2276.7|2275.5|2276.7|2275.5|2276.9|2275.7|2276.4|2275.2|52
1690386600000|2023-07-26 15:50:00|2276.4|2275.2|2277.2|2276|2277.7|2276.5|2276.2|2275|91
1690386900000|2023-07-26 15:55:00|2277.7|2276.5|2277.7|2276.5|2278.2|2277|2277.2|2276|70
1690387200000|2023-07-26 16:00:00|2277.2|2276|2277.7|2276.5|2277.7|2276.5|2277.2|2276|43
1690387500000|2023-07-26 16:05:00|2277.2|2276|2277.2|2276|2277.7|2276.5|2277.2|2276|73
1690387800000|2023-07-26 16:10:00|2277.7|2276.5|2277.7|2276.5|2278.2|2277|2277.7|2276.5|41
1690388100000|2023-07-26 16:15:00|2278.2|2277|2277.7|2276.5|2278.2|2277|2277.7|2276.5|49
1690388400000|2023-07-26 16:20:00|2277.2|2276|2277.2|2276|2277.7|2276.5|2277.2|2276|19
1690388700000|2023-07-26 16:25:00|2277.7|2276.5|2277.2|2276|2277.7|2276.5|2277.2|2276|24
1690389000000|2023-07-26 16:30:00|2277.7|2276.5|2278.7|2277.5|2278.7|2277.5|2277.7|2276.5|109
1690389300000|2023-07-26 16:35:00|2278.2|2277|2277.2|2276|2278.2|2277|2277.2|2276|61
1690389600000|2023-07-26 16:40:00|2277.7|2276.5|2278.2|2277|2278.2|2277|2277.7|2276.5|58
1690389900000|2023-07-26 16:45:00|2277.7|2276.5|2278.2|2277|2278.7|2277.5|2277.7|2276.5|63
1690390200000|2023-07-26 16:50:00|2277.9|2276.7|2278.7|2277.5|2278.7|2277.5|2277.7|2276.5|89
1690390500000|2023-07-26 16:55:00|2279.2|2278|2279.2|2278|2279.2|2278|2278.2|2277|34
1690390800000|2023-07-26 17:00:00|2278.9|2277.7|2279.7|2278.5|2279.7|2278.5|2278.9|2277.7|39
1690391100000|2023-07-26 17:05:00|2279.4|2278.2|2279.7|2278.5|2279.7|2278.5|2279.2|2278|86
1690391400000|2023-07-26 17:10:00|||||||||41
1690391700000|2023-07-26 17:15:00|2279.4|2278.2|2279.7|2278.5|2280.2|2279|2279.2|2278|107
1690392000000|2023-07-26 17:20:00|2279.4|2278.2|2279.2|2278|2280.2|2279|2279.2|2278|31
1690392300000|2023-07-26 17:25:00|2278.7|2277.5|2278.7|2277.5|2278.7|2277.5|2278.2|2277|65
1690392600000|2023-07-26 17:30:00|2278.4|2277.2|2278.2|2277|2278.7|2277.5|2277.4|2276.2|86
1690392900000|2023-07-26 17:35:00|2277.7|2276.5|2278.2|2277|2278.2|2277|2277.7|2276.5|15
1690393200000|2023-07-26 17:40:00|2278.4|2277.2|2278.7|2277.5|2278.7|2277.5|2278.2|2277|46
1690393500000|2023-07-26 17:45:00|2278.4|2277.2|2278.2|2277|2278.7|2277.5|2277.7|2276.5|61
1690393800000|2023-07-26 17:50:00|2277.9|2276.7|2278.2|2277|2278.2|2277|2277.7|2276.5|68
1690394100000|2023-07-26 17:55:00|2278.7|2277.5|2276.7|2275.5|2278.7|2277.5|2276.7|2275.5|161
1690394400000|2023-07-26 18:00:00|2276.9|2275.7|2278.4|2277.2|2279.2|2278|2276.9|2275.7|141
1690394700000|2023-07-26 18:05:00|2278.7|2277.5|2278.2|2277|2278.7|2277.5|2276.9|2275.7|61
1690395000000|2023-07-26 18:10:00|2278.4|2277.2|2278.2|2277|2278.7|2277.5|2277.7|2276.5|27
1690395300000|2023-07-26 18:15:00|2277.7|2276.5|2278.7|2277.5|2278.7|2277.5|2277.7|2276.5|62
1690395600000|2023-07-26 18:20:00|2278.2|2277|2278.2|2277|2278.7|2277.5|2278.2|2277|100
1690395900000|2023-07-26 18:25:00|2277.7|2276.5|2278.7|2277.5|2279.2|2278|2276.2|2275|87
1690396200000|2023-07-26 18:30:00|2278.9|2277.7|2278.7|2277.5|2280.2|2279|2278.2|2277|64
1690396500000|2023-07-26 18:35:00|2278.4|2277.2|2282.7|2281.5|2283.2|2282|2278.2|2277|187
1690396800000|2023-07-26 18:40:00|2282.9|2281.7|2282.2|2281|2282.9|2281.7|2280.7|2279.5|186
1690397100000|2023-07-26 18:45:00|2281.7|2280.5|2280.7|2279.5|2282.2|2281|2280.2|2279|113
1690397400000|2023-07-26 18:50:00|2280.2|2279|2281.2|2280|2281.7|2280.5|2280.2|2279|43
1690397700000|2023-07-26 18:55:00|2281.4|2280.2|2278.7|2277.5|2281.7|2280.5|2278.2|2277|43
1690398000000|2023-07-26 19:00:00|2279.2|2278|2279.2|2278|2279.9|2278.7|2277.7|2276.5|65
1690398300000|2023-07-26 19:05:00|2278.9|2277.7|2273.2|2272|2279.2|2278|2272.7|2271.5|185
1690398600000|2023-07-26 19:10:00|2272.9|2271.7|2275.2|2274|2275.7|2274.5|2272.7|2271.5|68
1690398900000|2023-07-26 19:15:00|2274.9|2273.7|2274.2|2273|2275.7|2274.5|2273.2|2272|117
1690399200000|2023-07-26 19:20:00|2273.9|2272.7|2275.2|2274|2276.9|2275.7|2273.7|2272.5|71
1690399500000|2023-07-26 19:25:00|2275.4|2274.2|2276.7|2275.5|2277.2|2276|2275.2|2274|31
1690399800000|2023-07-26 19:30:00|2276.2|2275|2276.2|2275|2276.7|2275.5|2275.7|2274.5|41
1690400100000|2023-07-26 19:35:00|2276.7|2275.5|2276.2|2275|2276.9|2275.7|2274.7|2273.5|38
1690400400000|2023-07-26 19:40:00|2276.4|2275.2|2278.2|2277|2278.2|2277|2276.2|2275|37
1690400700000|2023-07-26 19:45:00|2278.4|2277.2|2277.7|2276.5|2278.7|2277.5|2277.7|2276.5|53
1690401000000|2023-07-26 19:50:00|2277.2|2276|2275.7|2274.5|2277.2|2276|2275.2|2274|237
1690401300000|2023-07-26 19:55:00|2275.2|2274|2277.7|2276.5|2277.7|2276.5|2275.2|2274|200
1690401600000|2023-07-26 20:00:00|2277.2|2276|2277.2|2276|2277.7|2276.5|2276.9|2275.7|40
1690401900000|2023-07-26 20:05:00|2278.2|2277|2276.7|2275.5|2278.7|2277.5|2276.7|2275.5|142
1690402200000|2023-07-26 20:10:00|2276.9|2275.7|2276.7|2275.5|2277.7|2276.5|2276.2|2275|48
1690402500000|2023-07-26 20:15:00|2277.2|2276|2277.7|2276.5|2277.7|2276.5|2276.7|2275.5|16
1690402800000|2023-07-26 20:20:00|2277.2|2276|2277.2|2276|2277.7|2276.5|2276.7|2275.5|14
1690403100000|2023-07-26 20:25:00|2276.9|2275.7|2277.2|2276|2277.2|2276|2276.7|2275.5|5
1690403400000|2023-07-26 20:30:00|2277.7|2276.5|2276.7|2275.5|2277.7|2276.5|2276.2|2275|185
1690403700000|2023-07-26 20:35:00|2276.9|2275.7|2276.2|2275|2276.9|2275.7|2276.2|2275|53
1690404000000|2023-07-26 20:40:00|2275.9|2274.7|2275.7|2274.5|2276.2|2275|2275.7|2274.5|68
1690404300000|2023-07-26 20:45:00|2275.4|2274.2|2275.2|2274|2275.7|2274.5|2274.7|2273.5|52
1690404600000|2023-07-26 20:50:00|2275.4|2274.2|2276.6|2274.6|2276.6|2274.6|2275.2|2274|10
1690404900000|2023-07-26 20:55:00|2276.4|2274.4|2276.1|2274.1|2276.8|2274.8|2276|2274|0
1690405200000|2023-07-26 21:00:00|2276.2|2274.2|2275.8|2273.8|2276.2|2274.2|2275.8|2273.8|6
1690405500000|2023-07-26 21:05:00|2276|2274|2276.2|2274.2|2276.3|2274.3|2275.9|2273.9|0
1690405800000|2023-07-26 21:10:00|2276.1|2274.1|2276.2|2274.2|2276.4|2274.4|2276.1|2274.1|0
1690406100000|2023-07-26 21:15:00|2276.3|2274.3|2276|2274|2276.4|2274.4|2276|2274|0
1690406400000|2023-07-26 21:20:00|2276.1|2274.1|2276.1|2274.1|2276.1|2274.1|2275.9|2273.9|0
1690406700000|2023-07-26 21:25:00|2276.2|2274.2|2276.1|2274.1|2276.2|2274.2|2276.1|2274.1|0
1690407000000|2023-07-26 21:30:00|2276.3|2274.3|2276.3|2274.3|2276.3|2274.3|2276.2|2274.2|0
1690407300000|2023-07-26 21:35:00|2276.2|2274.2|2276.3|2274.3|2276.3|2274.3|2276.2|2274.2|0
1690407600000|2023-07-26 21:40:00|2276.2|2274.2|2276.3|2274.3|2276.3|2274.3|2276.2|2274.2|0
1690407900000|2023-07-26 21:45:00|2276.4|2274.4|2276.4|2274.4|2276.4|2274.4|2276.4|2274.4|0
1690408200000|2023-07-26 21:50:00|2276.3|2274.3|2276.4|2274.4|2276.4|2274.4|2276.3|2274.3|0
1690408500000|2023-07-26 21:55:00|2276.5|2274.5|2276.4|2274.4|2276.5|2274.5|2276.4|2274.4|0
1690408800000|2023-07-26 22:00:00|2276.9|2274.9|2277.7|2275.7|2277.7|2275.7|2276.6|2274.6|0
1690409100000|2023-07-26 22:05:00|2277.6|2275.6|2277.9|2275.9|2278.1|2276.1|2277.5|2275.5|0
1690409400000|2023-07-26 22:10:00|2277.8|2275.8|2277.1|2275.1|2277.8|2275.8|2276.3|2274.3|0
1690409700000|2023-07-26 22:15:00|2277.3|2275.3|2277.5|2275.5|2277.5|2275.5|2277.3|2275.3|0
1690410000000|2023-07-26 22:20:00|2277.6|2275.6|2277.8|2275.8|2277.8|2275.8|2277.6|2275.6|0
1690410300000|2023-07-26 22:25:00|2277.7|2275.7|2278.1|2276.1|2278.1|2276.1|2277.7|2275.7|0
1690410600000|2023-07-26 22:30:00|2278.2|2276.2|2277.7|2275.7|2278.2|2276.2|2277.7|2275.7|0
1690410900000|2023-07-26 22:35:00|2278|2276|2278|2276|2278|2276|2278|2276|0
1690411200000|2023-07-26 22:40:00|2277.9|2275.9|2278.3|2276.3|2278.3|2276.3|2277.7|2275.7|0
1690411500000|2023-07-26 22:45:00|2278|2276|2278|2276|2278.3|2276.3|2278|2276|0
1690411800000|2023-07-26 22:50:00|2278.1|2276.1|2278.3|2276.3|2278.3|2276.3|2278|2276|0
1690412400000|2023-07-26 23:00:00|2278.4|2276.4|2277.7|2275.7|2279|2277|2277.7|2275.7|0
1690412700000|2023-07-26 23:05:00|2277.8|2275.8|2277.5|2275.5|2277.8|2275.8|2277.3|2275.3|0
1690413000000|2023-07-26 23:10:00|2277.4|2275.4|2277.5|2275.5|2277.6|2275.6|2277.4|2275.4|0
1690413300000|2023-07-26 23:15:00|2277.3|2275.3|2277.6|2275.6|2277.6|2275.6|2277|2275|0
1690413600000|2023-07-26 23:20:00|2277.7|2275.7|2278|2276|2278|2276|2277.4|2275.4|0
1690413900000|2023-07-26 23:25:00|2277.8|2275.8|2277.8|2275.8|2277.8|2275.8|2277.4|2275.4|0
1690414200000|2023-07-26 23:30:00|2277.6|2275.6|2276.7|2274.7|2277.6|2275.6|2276.4|2274.4|0
1690414500000|2023-07-26 23:35:00|2276.9|2274.9|2275.4|2273.4|2277.2|2275.2|2275|2273|0
1690414800000|2023-07-26 23:40:00|2275.3|2273.3|2275.1|2273.1|2275.4|2273.4|2274.1|2272.1|0
1690415100000|2023-07-26 23:45:00|2275.3|2273.3|2275.2|2274|2277.2|2276|2275.1|2273.1|488
1690415400000|2023-07-26 23:50:00|2274.7|2273.5|2273.2|2272|2274.7|2273.5|2272.7|2271.5|263
1690415700000|2023-07-26 23:55:00|2273.7|2272.5|2277.2|2276|2277.4|2276.2|2273.2|2272|435
1690416000000|2023-07-27 00:00:00|2277|2276.2|2277|2276.2|2278|2277.2|2273.5|2272.7|1260
1690416300000|2023-07-27 00:05:00|2277.5|2276.7|2275|2274.2|2279.5|2278.7|2274.5|2273.7|1424
1690416600000|2023-07-27 00:10:00|2275.5|2274.7|2279.5|2278.7|2280.2|2279.4|2275|2274.2|895
1690416900000|2023-07-27 00:15:00|2280|2279.2|2278|2277.2|2280|2279.2|2277.5|2276.7|635
1690417200000|2023-07-27 00:20:00|2278.5|2277.7|2278.5|2277.7|2280|2279.2|2278|2277.2|692
1690417500000|2023-07-27 00:25:00|2279|2278.2|2280|2279.2|2281.5|2280.7|2278|2277.2|634
1690417800000|2023-07-27 00:30:00|2280.5|2279.7|2282.5|2281.7|2283.5|2282.7|2279.5|2278.7|614
1690418100000|2023-07-27 00:35:00|2282|2281.2|2283|2282.2|2283.5|2282.7|2281|2280.2|441
1690418400000|2023-07-27 00:40:00|2282.5|2281.7|2283.7|2282.9|2284.7|2283.9|2282.5|2281.7|279
1690418700000|2023-07-27 00:45:00|2284|2283.2|2283.5|2282.7|2284|2283.2|2282.5|2281.7|335
1690419000000|2023-07-27 00:50:00|2284|2283.2|2284.5|2283.7|2285|2284.2|2283.5|2282.7|352
1690419300000|2023-07-27 00:55:00|2284.2|2283.4|2285|2284.2|2286|2285.2|2284|2283.2|350
1690419600000|2023-07-27 01:00:00|2285.2|2284.4|2285|2284.2|2285.5|2284.7|2284.5|2283.7|292
1690419900000|2023-07-27 01:05:00|2284.5|2283.7|2285|2284.2|2285.5|2284.7|2284|2283.2|305
1690420200000|2023-07-27 01:10:00|2284.5|2283.7|2287|2286.2|2287|2286.2|2284.5|2283.7|369
1690420500000|2023-07-27 01:15:00|2286.5|2285.7|2284.5|2283.7|2287|2286.2|2284|2283.2|582
1690420800000|2023-07-27 01:20:00|2284.2|2283.4|2284.5|2283.7|2285.5|2284.7|2283.5|2282.7|332
1690421100000|2023-07-27 01:25:00|2284|2283.2|2284|2283.2|2285.2|2284.4|2283.5|2282.7|202
1690421400000|2023-07-27 01:30:00|2284.2|2283.4|2283.5|2282.7|2285.5|2284.7|2283.5|2282.7|365
1690421700000|2023-07-27 01:35:00|2283.7|2282.9|2282.5|2281.7|2283.7|2282.9|2282|2281.2|459
1690422000000|2023-07-27 01:40:00|2282.7|2281.9|2281.5|2280.7|2283|2282.2|2281|2280.2|533
1690422300000|2023-07-27 01:45:00|2281|2280.2|2281.5|2280.7|2281.7|2280.9|2280.2|2279.4|386
1690422600000|2023-07-27 01:50:00|2281.7|2280.9|2281|2280.2|2282.5|2281.7|2280.5|2279.7|334
1690422900000|2023-07-27 01:55:00|2281.5|2280.7|2281|2280.2|2282.5|2281.7|2281|2280.2|283
1690423200000|2023-07-27 02:00:00|2280.5|2279.7|2280.5|2279.7|2280.5|2279.7|2279|2278.2|533
1690423500000|2023-07-27 02:05:00|2281|2280.2|2280|2279.2|2281.7|2280.9|2279.5|2278.7|327
1690423800000|2023-07-27 02:10:00|2280.5|2279.7|2280|2279.2|2281.5|2280.7|2280|2279.2|237
1690424100000|2023-07-27 02:15:00|2280.5|2279.7|2282|2281.2|2282.5|2281.7|2280.5|2279.7|231
1690424400000|2023-07-27 02:20:00|2281.5|2280.7|2282|2281.2|2283|2282.2|2281.5|2280.7|182
1690424700000|2023-07-27 02:25:00|2282.5|2281.7|2283.5|2282.7|2283.5|2282.7|2282|2281.2|218
1690425000000|2023-07-27 02:30:00|2284|2283.2|2285|2284.2|2285.5|2284.7|2283.5|2282.7|534
1690425300000|2023-07-27 02:35:00|2285.5|2284.7|2285|2284.2|2285.5|2284.7|2284.5|2283.7|191
1690425600000|2023-07-27 02:40:00|2284.5|2283.7|2284|2283.2|2284.5|2283.7|2284|2283.2|72
1690425900000|2023-07-27 02:45:00|2283.7|2282.9|2284|2283.2|2284|2283.2|2283.5|2282.7|116
1690426200000|2023-07-27 02:50:00|2283.5|2282.7|2283.7|2282.9|2284|2283.2|2283.5|2282.7|64
1690426500000|2023-07-27 02:55:00|2284|2283.2|2284|2283.2|2284|2283.2|2283.5|2282.7|74
1690426800000|2023-07-27 03:00:00|2284.5|2283.7|2286|2285.2|2286|2285.2|2284.5|2283.7|151
1690427100000|2023-07-27 03:05:00|2286.2|2285.4|2285.7|2284.9|2286.5|2285.7|2285|2284.2|444
1690427400000|2023-07-27 03:10:00|2285.5|2284.7|2285.5|2284.7|2286|2285.2|2285|2284.2|427
1690427700000|2023-07-27 03:15:00|2285|2284.2|2285|2284.2|2285|2284.2|2284.7|2283.9|157
1690428000000|2023-07-27 03:20:00|2284.5|2283.7|2285|2284.2|2285.5|2284.7|2284.5|2283.7|120
1690428300000|2023-07-27 03:25:00|2284.5|2283.7|2284.5|2283.7|2285|2284.2|2284.5|2283.7|146
1690428600000|2023-07-27 03:30:00|2285|2284.2|2288.5|2287.7|2289|2288.2|2285|2284.2|779
1690428900000|2023-07-27 03:35:00|2288|2287.2|2288|2287.2|2289|2288.2|2288|2287.2|386
1690429200000|2023-07-27 03:40:00|2287.5|2286.7|2287.5|2286.7|2288|2287.2|2287|2286.2|391
1690429500000|2023-07-27 03:45:00|2287.7|2286.9|2288.5|2287.7|2288.5|2287.7|2287|2286.2|404
1690429800000|2023-07-27 03:50:00|2288.2|2287.4|2288|2287.2|2288.5|2287.7|2287.5|2286.7|251
1690430100000|2023-07-27 03:55:00|2287.5|2286.7|2288|2287.2|2288.5|2287.7|2287.5|2286.7|147
1690430400000|2023-07-27 04:00:00|2288.5|2287.7|2290.7|2289.9|2291|2290.2|2288.5|2287.7|418
1690430700000|2023-07-27 04:05:00|2291|2290.2|2291|2290.2|2291.5|2290.7|2290.5|2289.7|275
1690431000000|2023-07-27 04:10:00|2291.5|2290.7|2293.5|2292.7|2293.5|2292.7|2291.5|2290.7|666
1690431300000|2023-07-27 04:15:00|2293.7|2292.9|2294.5|2293.7|2295.2|2294.4|2293.5|2292.7|644
1690431600000|2023-07-27 04:20:00|2295|2294.2|2295|2294.2|2295|2294.2|2294|2293.2|381
1690431900000|2023-07-27 04:25:00|2294.5|2293.7|2294.5|2293.7|2295|2294.2|2293.5|2292.7|549
1690432200000|2023-07-27 04:30:00|2294|2293.2|2293|2292.2|2294.2|2293.4|2293|2292.2|308
1690432500000|2023-07-27 04:35:00|2293.2|2292.4|2293.5|2292.7|2294|2293.2|2293|2292.2|343
1690432800000|2023-07-27 04:40:00|2293.7|2292.9|2293|2292.2|2294|2293.2|2293|2292.2|279
1690433100000|2023-07-27 04:45:00|2293.5|2292.7|2293.5|2292.7|2293.5|2292.7|2293|2292.2|252
1690433400000|2023-07-27 04:50:00|2294|2293.2|2294.5|2293.7|2294.5|2293.7|2293.5|2292.7|212
1690433700000|2023-07-27 04:55:00|2295|2294.2|2295.2|2294.4|2295.5|2294.7|2295|2294.2|468
1690434000000|2023-07-27 05:00:00|2295|2294.2|2295.5|2294.7|2295.5|2294.7|2294.5|2293.7|474
1690434300000|2023-07-27 05:05:00|2296|2295.2|2294.5|2293.7|2296|2295.2|2294.5|2293.7|334
1690434600000|2023-07-27 05:10:00|2295|2294.2|2295.5|2294.7|2296|2295.2|2295|2294.2|310
1690434900000|2023-07-27 05:15:00|2295|2294.2|2297|2296.2|2297|2296.2|2295|2294.2|471
1690435200000|2023-07-27 05:20:00|2296.5|2295.7|2296.5|2295.7|2296.5|2295.7|2296|2295.2|416
1690435500000|2023-07-27 05:25:00|2296.7|2295.9|2297|2296.2|2297|2296.2|2296.5|2295.7|295
1690435800000|2023-07-27 05:30:00|2297.2|2296.4|2298|2297.2|2298|2297.2|2297|2296.2|416
1690436100000|2023-07-27 05:35:00|2297.5|2296.7|2297.5|2296.7|2298|2297.2|2297.5|2296.7|411
1690436400000|2023-07-27 05:40:00|2297|2296.2|2296.5|2295.7|2298|2297.2|2296|2295.2|797
1690436700000|2023-07-27 05:45:00|2297|2296.2|2297|2296.2|2297|2296.2|2296.5|2295.7|331
1690437000000|2023-07-27 05:50:00|2296.5|2295.7|2296.5|2295.7|2296.7|2295.9|2296|2295.2|333
1690437300000|2023-07-27 05:55:00|2296|2295.2|2296.5|2295.7|2297.5|2296.7|2296|2295.2|2720
1690437600000|2023-07-27 06:00:00|2296.3|2295.5|2298.3|2297.5|2298.3|2297.5|2295.3|2294.5|2441
1690437900000|2023-07-27 06:05:00|2298.8|2298|2299.3|2297.3|2299.8|2299|2298.3|2297.3|857
1690438200000|2023-07-27 06:10:00|2299.1|2297.1|2299.4|2297.4|2299.8|2297.8|2298.2|2296.2|0
1690438500000|2023-07-27 06:15:00|2299.5|2297.5|2300|2298|2300.3|2298.3|2299.5|2297.5|472
1690438800000|2023-07-27 06:20:00|2299.9|2297.9|2298.9|2296.9|2300|2298|2298.7|2296.7|0
1690439100000|2023-07-27 06:25:00|2299|2297|2299.3|2297.3|2299.3|2297.3|2298.8|2296.8|0
1690439400000|2023-07-27 06:30:00|2299.1|2297.1|2298.9|2296.9|2299.3|2297.3|2298.8|2296.8|0
1690439700000|2023-07-27 06:35:00|2299.1|2297.1|2299.1|2297.1|2299.1|2297.1|2298.8|2296.8|0
1690440000000|2023-07-27 06:40:00|2299.3|2297.3|2299.1|2297.1|2299.3|2297.3|2299.1|2297.1|0
1690440300000|2023-07-27 06:45:00|2299.4|2297.4|2299.2|2297.2|2300|2298|2299.1|2297.1|0
1690440600000|2023-07-27 06:50:00|2299.1|2297.1|2299.2|2297.2|2299.5|2297.5|2298.9|2296.9|0
1690440900000|2023-07-27 06:55:00|2299.1|2297.1|2298.7|2296.7|2299.5|2297.5|2298.7|2296.7|0
1690441200000|2023-07-27 07:00:00|2298.8|2296.8|2297.3|2295.3|2299|2297|2297|2295|0
1690441500000|2023-07-27 07:05:00|2297.4|2295.4|2298.8|2296.8|2299.1|2297.1|2297|2295|0
1690441800000|2023-07-27 07:10:00|2299.1|2297.1|2297.7|2295.7|2299.3|2297.3|2297.6|2295.6|0
1690442100000|2023-07-27 07:15:00|2297.8|2295.8|2298.5|2296.5|2298.8|2296.8|2297|2295|0
1690442400000|2023-07-27 07:20:00|2298.3|2296.3|2298.7|2296.7|2299|2297|2298.1|2296.1|0
1690442700000|2023-07-27 07:25:00|2298.6|2296.6|2300.2|2298.2|2300.2|2298.2|2298.6|2296.6|0
1690443000000|2023-07-27 07:30:00|2301.8|2300.6|2301.5|2300.3|2302|2300.8|2299.5|2298.3|401
1690443300000|2023-07-27 07:35:00|2301|2299.8|2301.5|2300.3|2302|2300.8|2300|2298.8|152
1690443600000|2023-07-27 07:40:00|2302|2300.8|2301|2299.8|2302|2300.8|2300|2298.8|139
1690443900000|2023-07-27 07:45:00|2301.5|2300.3|2301|2299.8|2301.5|2300.3|2301|2299.8|194
1690444200000|2023-07-27 07:50:00|2301.3|2300.1|2301.5|2300.3|2301.5|2300.3|2300.3|2299.1|245
1690444500000|2023-07-27 07:55:00|2301.3|2300.1|2300|2298.8|2301.5|2300.3|2300|2298.8|67
1690444800000|2023-07-27 08:00:00|2300.5|2299.3|2301|2299.8|2301|2299.8|2299.5|2298.3|111
1690445100000|2023-07-27 08:05:00|2300.8|2299.6|2301|2299.8|2301|2299.8|2300|2298.8|83
1690445400000|2023-07-27 08:10:00|2301.5|2300.3|2301.8|2300.6|2302|2300.8|2301|2299.8|54
1690445700000|2023-07-27 08:15:00|2301.5|2300.3|2301.8|2300.6|2302.3|2301.1|2301.5|2300.3|35
1690446000000|2023-07-27 08:20:00|2302|2300.8|2302.5|2301.3|2302.5|2301.3|2301.5|2300.3|29
1690446300000|2023-07-27 08:25:00|2302.3|2301.1|2302|2300.8|2303|2301.8|2302|2300.8|42
1690446600000|2023-07-27 08:30:00|2302.3|2301.1|2302|2300.8|2302.5|2301.3|2301.5|2300.3|20
1690446900000|2023-07-27 08:35:00|2301.8|2300.6|2301|2299.8|2302|2300.8|2300.5|2299.3|68
1690447200000|2023-07-27 08:40:00|2300.8|2299.6|2301|2299.8|2301.5|2300.3|2300.5|2299.3|47
1690447500000|2023-07-27 08:45:00|2301.3|2300.1|2301.5|2300.3|2301.5|2300.3|2301|2299.8|33
1690447800000|2023-07-27 08:50:00|2302|2300.8|2302.5|2301.3|2302.5|2301.3|2301.5|2300.3|53
1690448100000|2023-07-27 08:55:00|2303|2301.8|2303|2301.8|2303.5|2302.3|2303|2301.8|128
1690448400000|2023-07-27 09:00:00|2302.5|2301.3|2303|2301.8|2303.5|2302.3|2302.5|2301.3|74
1690448700000|2023-07-27 09:05:00|2302.5|2301.3|2303.5|2302.3|2303.5|2302.3|2302.5|2301.3|20
1690449000000|2023-07-27 09:10:00|2303|2301.8|2303|2301.8|2303.5|2302.3|2303|2301.8|42
1690449300000|2023-07-27 09:15:00|2303.5|2302.3|2304|2302.8|2304|2302.8|2303.5|2302.3|58
1690449600000|2023-07-27 09:20:00|2303.5|2302.3|2304|2302.8|2304|2302.8|2303|2301.8|91
1690449900000|2023-07-27 09:25:00|2304.3|2303.1|2304|2302.8|2304.5|2303.3|2304|2302.8|29
1690450200000|2023-07-27 09:30:00|2304.5|2303.3|2304.5|2303.3|2304.5|2303.3|2304|2302.8|41
1690450500000|2023-07-27 09:35:00|2304.3|2303.1|2304.5|2303.3|2305|2303.8|2304|2302.8|33
1690450800000|2023-07-27 09:40:00|2305|2303.8|2305|2303.8|2305|2303.8|2304.5|2303.3|72
1690451100000|2023-07-27 09:45:00|2304.8|2303.6|2304.5|2303.3|2305|2303.8|2304.5|2303.3|24
1690451400000|2023-07-27 09:50:00|2305|2303.8|2304.5|2303.3|2305|2303.8|2304.5|2303.3|16
1690451700000|2023-07-27 09:55:00|2304.8|2303.6|2304|2302.8|2304.8|2303.6|2304|2302.8|17
1690452000000|2023-07-27 10:00:00|2303.8|2302.6|2304.5|2303.3|2304.5|2303.3|2303.8|2302.6|39
1690452300000|2023-07-27 10:05:00|2304|2302.8|2304.5|2303.3|2305|2303.8|2304|2302.8|15
1690452600000|2023-07-27 10:10:00|2305|2303.8|2304.5|2303.3|2305|2303.8|2304.5|2303.3|46
1690452900000|2023-07-27 10:15:00|2304.8|2303.6|2304.5|2303.3|2304.8|2303.6|2304|2302.8|8
1690453200000|2023-07-27 10:20:00|2305|2303.8|2304.5|2303.3|2305|2303.8|2304.5|2303.3|30
1690453500000|2023-07-27 10:25:00|2305|2303.8|2304.5|2303.3|2305|2303.8|2304.5|2303.3|45
1690453800000|2023-07-27 10:30:00|2304|2302.8|2305|2303.8|2305|2303.8|2304|2302.8|19
1690454100000|2023-07-27 10:35:00|2304.5|2303.3|2304.5|2303.3|2305|2303.8|2304.5|2303.3|77
1690454400000|2023-07-27 10:40:00|2305|2303.8|2304|2302.8|2305|2303.8|2304|2302.8|22
1690454700000|2023-07-27 10:45:00|2304.5|2303.3|2304.3|2303.1|2305|2303.8|2304.3|2303.1|47
1690455000000|2023-07-27 10:50:00|2304|2302.8|2304|2302.8|2304.5|2303.3|2304|2302.8|5
1690455300000|2023-07-27 10:55:00|2303.5|2302.3|2304.5|2303.3|2304.5|2303.3|2303.5|2302.3|53
1690455600000|2023-07-27 11:00:00|2304.3|2303.1|2304.5|2303.3|2305|2303.8|2304|2302.8|55
1690455900000|2023-07-27 11:05:00|2304|2302.8|2304|2302.8|2304.3|2303.1|2304|2302.8|17
1690456200000|2023-07-27 11:10:00|2304.5|2303.3|2304|2302.8|2304.5|2303.3|2304|2302.8|22
1690456500000|2023-07-27 11:15:00|2303.8|2302.6|2304.3|2303.1|2304.3|2303.1|2303.8|2302.6|13
1690456800000|2023-07-27 11:20:00|2304.5|2303.3|2304.5|2303.3|2304.5|2303.3|2304.3|2303.1|8
1690457100000|2023-07-27 11:25:00|2305|2303.8|2305|2303.8|2305|2303.8|2305|2303.8|33
1690457400000|2023-07-27 11:30:00|2305.3|2304.1|2305.5|2304.3|2305.5|2304.3|2305|2303.8|45
1690457700000|2023-07-27 11:35:00|2305|2303.8|2305.5|2304.3|2305.5|2304.3|2305|2303.8|23
1690458000000|2023-07-27 11:40:00|2305.3|2304.1|2305.5|2304.3|2307|2305.8|2305|2303.8|324
1690458300000|2023-07-27 11:45:00|2305|2303.8|2306|2304.8|2306|2304.8|2305|2303.8|102
1690458600000|2023-07-27 11:50:00|2306.5|2305.3|2306.5|2305.3|2306.5|2305.3|2306.5|2305.3|20
1690458900000|2023-07-27 11:55:00|2306.8|2305.6|2306.5|2305.3|2307|2305.8|2306.5|2305.3|112
1690459200000|2023-07-27 12:00:00|2306|2304.8|2307|2305.8|2307.5|2306.3|2306|2304.8|54
1690459500000|2023-07-27 12:05:00|2307.5|2306.3|2307|2305.8|2307.5|2306.3|2307|2305.8|48
1690459800000|2023-07-27 12:10:00|2307.5|2306.3|2306.8|2305.6|2307.5|2306.3|2306.8|2305.6|46
1690460100000|2023-07-27 12:15:00|2307|2305.8|2307|2305.8|2308|2306.8|2306.5|2305.3|80
1690460400000|2023-07-27 12:20:00|2306.5|2305.3|2306|2304.8|2306.5|2305.3|2305.5|2304.3|80
1690460700000|2023-07-27 12:25:00|2305.5|2304.3|2306|2304.8|2306.5|2305.3|2305.5|2304.3|34
1690461000000|2023-07-27 12:30:00|2305.8|2304.6|2309.5|2308.3|2309.5|2308.3|2305.8|2304.6|179
1690461300000|2023-07-27 12:35:00|2309.3|2308.1|2310|2308.8|2310|2308.8|2308.3|2307.1|166
1690461600000|2023-07-27 12:40:00|2309.5|2308.3|2310|2308.8|2310.5|2309.3|2309.5|2308.3|268
1690461900000|2023-07-27 12:45:00|2309.8|2308.6|2309.5|2308.3|2310.5|2309.3|2309|2307.8|432
1690462200000|2023-07-27 12:50:00|2310|2308.8|2309.3|2308.1|2310|2308.8|2309|2307.8|227
1690462500000|2023-07-27 12:55:00|2309.5|2308.3|2309|2307.8|2310|2308.8|2308.5|2307.3|238
1690462800000|2023-07-27 13:00:00|2308.8|2307.6|2308|2306.8|2309|2307.8|2308|2306.8|260
1690463100000|2023-07-27 13:05:00|2308.5|2307.3|2308.5|2307.3|2308.5|2307.3|2308|2306.8|83
1690463400000|2023-07-27 13:10:00|2308|2306.8|2308|2306.8|2308.5|2307.3|2308|2306.8|62
1690463700000|2023-07-27 13:15:00|2308.3|2307.1|2308|2306.8|2308.5|2307.3|2308|2306.8|55
1690464000000|2023-07-27 13:20:00|2308.5|2307.3|2310|2308.8|2310|2308.8|2308.5|2307.3|84
1690464300000|2023-07-27 13:25:00|2309.5|2308.3|2309|2307.8|2309.5|2308.3|2308.5|2307.3|65
1690464600000|2023-07-27 13:30:00|2308.5|2307.3|2310|2308.8|2310|2308.8|2308.5|2307.3|225
1690464900000|2023-07-27 13:35:00|2309.5|2308.3|2310.5|2309.3|2310.5|2309.3|2309.5|2308.3|461
1690465200000|2023-07-27 13:40:00|2311|2309.8|2311.5|2310.3|2312|2310.8|2310.5|2309.3|251
1690465500000|2023-07-27 13:45:00|2312|2310.8|2310|2308.8|2312.5|2311.3|2310|2308.8|200
1690465800000|2023-07-27 13:50:00|2310.5|2309.3|2311|2309.8|2311.5|2310.3|2310|2308.8|172
1690466100000|2023-07-27 13:55:00|2310.8|2309.6|2311|2309.8|2311.5|2310.3|2310.5|2309.3|136
1690466400000|2023-07-27 14:00:00|2310.8|2309.6|2310.5|2309.3|2312|2310.8|2310|2308.8|126
1690466700000|2023-07-27 14:05:00|2311|2309.8|2309.5|2308.3|2311|2309.8|2309|2307.8|284
1690467000000|2023-07-27 14:10:00|2309.8|2308.6|2310|2308.8|2310.5|2309.3|2309.8|2308.6|168
1690467300000|2023-07-27 14:15:00|2310.5|2309.3|2311|2309.8|2311.3|2310.1|2310|2308.8|97
1690467600000|2023-07-27 14:20:00|2310.5|2309.3|2311|2309.8|2311.5|2310.3|2310|2308.8|161
1690467900000|2023-07-27 14:25:00|2310.5|2309.3|2310|2308.8|2311|2309.8|2309.5|2308.3|203
1690468200000|2023-07-27 14:30:00|2310.5|2309.3|2311.5|2310.3|2311.5|2310.3|2309.5|2308.3|119
1690468500000|2023-07-27 14:35:00|2312|2310.8|2313|2311.8|2313|2311.8|2312|2310.8|127
1690468800000|2023-07-27 14:40:00|2313.5|2312.3|2314.3|2313.1|2314.5|2313.3|2313|2311.8|213
1690469100000|2023-07-27 14:45:00|2314.5|2313.3|2313.5|2312.3|2314.5|2313.3|2313.5|2312.3|142
1690469400000|2023-07-27 14:50:00|2313.8|2312.6|2312|2310.8|2314|2312.8|2312|2310.8|93
1690469700000|2023-07-27 14:55:00|2312.3|2311.1|2311.5|2310.3|2313|2311.8|2311|2309.8|73
1690470000000|2023-07-27 15:00:00|2311.8|2310.6|2311.5|2310.3|2312.8|2311.6|2311.5|2310.3|57
1690470300000|2023-07-27 15:05:00|2312|2310.8|2311|2309.8|2312|2310.8|2310.5|2309.3|38
1690470600000|2023-07-27 15:10:00|2311.3|2310.1|2310.5|2309.3|2311.5|2310.3|2310|2308.8|57
1690470900000|2023-07-27 15:15:00|2310.3|2309.1|2310.5|2309.3|2311|2309.8|2310|2308.8|77
1690471200000|2023-07-27 15:20:00|2310.8|2309.6|2311|2309.8|2311|2309.8|2310.5|2309.3|49
1690471500000|2023-07-27 15:25:00|2310.5|2309.3|2310.5|2309.3|2310.5|2309.3|2310.5|2309.3|30
1690471800000|2023-07-27 15:30:00|2311|2309.8|2311.5|2310.3|2312|2310.8|2311|2309.8|127
1690472100000|2023-07-27 15:35:00|2311.8|2310.6|2312|2310.8|2312.5|2311.3|2311.5|2310.3|79
1690472400000|2023-07-27 15:40:00|2312.5|2311.3|2312|2310.8|2312.5|2311.3|2312|2310.8|167
1690472700000|2023-07-27 15:45:00|2311.5|2310.3|2311|2309.8|2312.5|2311.3|2310.5|2309.3|99
1690473000000|2023-07-27 15:50:00|2310.8|2309.6|2311.5|2310.3|2311.5|2310.3|2310.5|2309.3|68
1690473300000|2023-07-27 15:55:00|2311|2309.8|2311|2309.8|2311.5|2310.3|2311|2309.8|17
1690473600000|2023-07-27 16:00:00|2311.5|2310.3|2311.5|2310.3|2312|2310.8|2311|2309.8|48
1690473900000|2023-07-27 16:05:00|2312|2310.8|2312.5|2311.3|2312.5|2311.3|2311.5|2310.3|56
1690474200000|2023-07-27 16:10:00|2313|2311.8|2312.5|2311.3|2313|2311.8|2312|2310.8|118
1690474500000|2023-07-27 16:15:00|2313|2311.8|2313.5|2312.3|2313.5|2312.3|2312.5|2311.3|58
1690474800000|2023-07-27 16:20:00|2313|2311.8|2313.5|2312.3|2313.5|2312.3|2313|2311.8|47
1690475100000|2023-07-27 16:25:00|2314|2312.8|2314|2312.8|2314|2312.8|2313.5|2312.3|21
1690475400000|2023-07-27 16:30:00|2313.5|2312.3|2313|2311.8|2313.5|2312.3|2313|2311.8|22
1690475700000|2023-07-27 16:35:00|2313.5|2312.3|2314|2312.8|2314|2312.8|2313.5|2312.3|33
1690476000000|2023-07-27 16:40:00|2313.8|2312.6|2314|2312.8|2314|2312.8|2313.5|2312.3|15
1690476300000|2023-07-27 16:45:00|2314.5|2313.3|2314|2312.8|2314.5|2313.3|2314|2312.8|15
1690476600000|2023-07-27 16:50:00|2313.8|2312.6|2313.5|2312.3|2314|2312.8|2313.5|2312.3|17
1690476900000|2023-07-27 16:55:00|||||||||4
1690477200000|2023-07-27 17:00:00|2313.8|2312.6|2305.5|2304.3|2314|2312.8|2303.5|2302.3|587
1690477500000|2023-07-27 17:05:00|2305|2303.8|2301|2299.8|2307|2305.8|2298|2296.8|1372
1690477800000|2023-07-27 17:10:00|2300.5|2299.3|2297|2295.8|2301.5|2300.3|2293.5|2292.3|468
1690478100000|2023-07-27 17:15:00|2296.8|2295.6|2295.5|2294.3|2297|2295.8|2292.8|2291.6|263
1690478400000|2023-07-27 17:20:00|2295.3|2294.1|2294|2292.8|2295.5|2294.3|2292|2290.8|310
1690478700000|2023-07-27 17:25:00|2293.8|2292.6|2292|2290.8|2294.5|2293.3|2291.5|2290.3|80
1690479000000|2023-07-27 17:30:00|2291.5|2290.3|2293.5|2292.3|2294|2292.8|2290.5|2289.3|294
1690479300000|2023-07-27 17:35:00|2294|2292.8|2289|2287.8|2294|2292.8|2289|2287.8|220
1690479600000|2023-07-27 17:40:00|2289.5|2288.3|2293|2291.8|2293|2291.8|2288.5|2287.3|203
1690479900000|2023-07-27 17:45:00|2292.5|2291.3|2291.8|2290.6|2292.5|2291.3|2291.5|2290.3|127
1690480200000|2023-07-27 17:50:00|2292|2290.8|2291|2289.8|2292.8|2291.6|2290|2288.8|86
1690480500000|2023-07-27 17:55:00|2291.5|2290.3|2292.3|2291.1|2292.5|2291.3|2291|2289.8|180
1690480800000|2023-07-27 18:00:00|2292.5|2291.3|2292.5|2291.3|2293.3|2292.1|2291|2289.8|152
1690481100000|2023-07-27 18:05:00|2292.3|2291.1|2290.5|2289.3|2293.5|2292.3|2290.5|2289.3|93
1690481400000|2023-07-27 18:10:00|2290.3|2289.1|2287.5|2286.3|2290.5|2289.3|2287|2285.8|90
1690481700000|2023-07-27 18:15:00|2287|2285.8|2288.5|2287.3|2288.5|2287.3|2287|2285.8|202
1690482000000|2023-07-27 18:20:00|2288.8|2287.6|2288.5|2287.3|2290|2288.8|2288.5|2287.3|26
1690482300000|2023-07-27 18:25:00|2289|2287.8|2285.5|2284.3|2289|2287.8|2285.5|2284.3|190
1690482600000|2023-07-27 18:30:00|2286|2284.8|2283|2281.8|2286|2284.8|2282.5|2281.3|209
1690482900000|2023-07-27 18:35:00|2282.5|2281.3|2282|2280.8|2283|2281.8|2280.8|2279.6|132
1690483200000|2023-07-27 18:40:00|2281.8|2280.6|2282.5|2281.3|2282.5|2281.3|2280|2278.8|163
1690483500000|2023-07-27 18:45:00|2282.3|2281.1|2281.5|2280.3|2282.3|2281.1|2281|2279.8|202
1690483800000|2023-07-27 18:50:00|2281|2279.8|2280.5|2279.3|2282|2280.8|2280.5|2279.3|118
1690484100000|2023-07-27 18:55:00|2280|2278.8|2279|2277.8|2280|2278.8|2278.8|2277.6|182
1690484400000|2023-07-27 19:00:00|2278.5|2277.3|2279.5|2278.3|2279.5|2278.3|2278|2276.8|224
1690484700000|2023-07-27 19:05:00|2279.8|2278.6|2280|2278.8|2280|2278.8|2278.5|2277.3|54
1690485000000|2023-07-27 19:10:00|2280.3|2279.1|2284|2282.8|2284.5|2283.3|2280|2278.8|289
1690485300000|2023-07-27 19:15:00|2283.8|2282.6|2283.3|2282.1|2284.5|2283.3|2283|2281.8|200
1690485600000|2023-07-27 19:20:00|2283.5|2282.3|2281|2279.8|2283.5|2282.3|2280.5|2279.3|174
1690485900000|2023-07-27 19:25:00|2281.5|2280.3|2279|2277.8|2281.5|2280.3|2278.3|2277.1|330
1690486200000|2023-07-27 19:30:00|2279.5|2278.3|2277|2275.8|2279.8|2278.6|2277|2275.8|226
1690486500000|2023-07-27 19:35:00|2277.3|2276.1|2276|2274.8|2277.5|2276.3|2275|2273.8|93
1690486800000|2023-07-27 19:40:00|2276.3|2275.1|2273.5|2272.3|2276.5|2275.3|2273.5|2272.3|379
1690487100000|2023-07-27 19:45:00|2274|2272.8|2273.3|2272.1|2274.5|2273.3|2271|2269.8|208
1690487400000|2023-07-27 19:50:00|2273|2271.8|2275.5|2274.3|2276.5|2275.3|2273|2271.8|277
1690487700000|2023-07-27 19:55:00|2275.3|2274.1|2276|2274.8|2277|2275.8|2274.5|2273.3|173
1690488000000|2023-07-27 20:00:00|2276.5|2275.3|2277.5|2276.3|2278|2276.8|2276|2274.8|98
1690488300000|2023-07-27 20:05:00|2277.8|2276.6|2277.5|2276.3|2278|2276.8|2276.8|2275.6|141
1690488600000|2023-07-27 20:10:00|2277.3|2276.1|2279|2277.8|2279|2277.8|2277.3|2276.1|55
1690488900000|2023-07-27 20:15:00|2278.8|2277.6|2278.5|2277.3|2279|2277.8|2278|2276.8|118
1690489200000|2023-07-27 20:20:00|2278.8|2277.6|2280|2278.8|2280|2278.8|2278|2276.8|81
1690489500000|2023-07-27 20:25:00|2280.3|2279.1|2279|2277.8|2280.3|2279.1|2278.5|2277.3|33
1690489800000|2023-07-27 20:30:00|2278.5|2277.3|2279|2277.8|2279|2277.8|2278.5|2277.3|37
1690490100000|2023-07-27 20:35:00|2279.3|2278.1|2279|2277.8|2279.5|2278.3|2279|2277.8|8
1690490400000|2023-07-27 20:40:00|2279.3|2278.1|2279.5|2278.3|2279.5|2278.3|2279|2277.8|13
1690490700000|2023-07-27 20:45:00|2280|2278.8|2279.8|2278.6|2280.3|2279.1|2279.8|2278.6|5
1690491000000|2023-07-27 20:50:00|2280|2278.8|2280.8|2278.8|2281|2279.1|2279|2277.8|36
1690491300000|2023-07-27 20:55:00|2281|2279|2280.2|2278.2|2281.1|2279.1|2280.1|2278.1|0
1690491600000|2023-07-27 21:00:00|2280.1|2278.1|2280.2|2278.2|2280.2|2278.2|2280.1|2278.1|3
1690491900000|2023-07-27 21:05:00|2280.1|2278.1|2280.2|2278.2|2280.2|2278.2|2280.1|2278.1|0
1690492200000|2023-07-27 21:10:00|2280.3|2278.3|2280.2|2278.2|2280.3|2278.3|2280.2|2278.2|0
1690492500000|2023-07-27 21:15:00|2280.4|2278.4|2280.3|2278.3|2280.4|2278.4|2280.3|2278.3|0
1690492800000|2023-07-27 21:20:00|2280.2|2278.2|2280.3|2278.3|2280.3|2278.3|2280.1|2278.1|0
1690493400000|2023-07-27 21:30:00|2280.2|2278.2|2280.2|2278.2|2280.3|2278.3|2280.2|2278.2|0
1690494000000|2023-07-27 21:40:00|2280.1|2278.1|2280.1|2278.1|2280.1|2278.1|2280|2278|0
1690494600000|2023-07-27 21:50:00|2280.2|2278.2|2280.1|2278.1|2280.2|2278.2|2280.1|2278.1|0
1690494900000|2023-07-27 21:55:00|2280.2|2278.2|2280.1|2278.1|2280.2|2278.2|2280.1|2278.1|0
1690495200000|2023-07-27 22:00:00|2280.4|2278.4|2278.5|2276.5|2280.8|2278.8|2278.2|2276.2|0
1690495500000|2023-07-27 22:05:00|2278.4|2276.4|2275.9|2273.9|2278.4|2276.4|2275.6|2273.6|0
1690495800000|2023-07-27 22:10:00|2275.8|2273.8|2277.4|2275.4|2277.7|2275.7|2275.5|2273.5|0
1690496100000|2023-07-27 22:15:00|2277.7|2275.7|2278.5|2276.5|2278.6|2276.6|2277.7|2275.7|0
1690496400000|2023-07-27 22:20:00|2278.7|2276.7|2280.1|2278.1|2280.2|2278.2|2278.5|2276.5|0
1690496700000|2023-07-27 22:25:00|2280.4|2278.4|2280.3|2278.3|2280.9|2278.9|2280.1|2278.1|0
1690497000000|2023-07-27 22:30:00|2280.2|2278.2|2278|2276|2280.2|2278.2|2277.8|2275.8|0
1690497300000|2023-07-27 22:35:00|2278.3|2276.3|2278.4|2276.4|2278.4|2276.4|2278.2|2276.2|0
1690497600000|2023-07-27 22:40:00|2278.3|2276.3|2278.7|2276.7|2278.7|2276.7|2278.1|2276.1|0
1690498200000|2023-07-27 22:50:00|2279.9|2277.9|2279.2|2277.2|2279.9|2277.9|2279|2277|0
1690498500000|2023-07-27 22:55:00|2279|2277|2278.9|2276.9|2279.2|2277.2|2278.7|2276.7|0
1690498800000|2023-07-27 23:00:00|2278.7|2276.7|2278|2276|2278.9|2276.9|2277.6|2275.6|0
1690499100000|2023-07-27 23:05:00|2277.9|2275.9|2280|2278|2280.2|2278.2|2277.9|2275.9|0
1690499400000|2023-07-27 23:10:00|2279.9|2277.9|2279.1|2277.1|2279.9|2277.9|2279.1|2277.1|0
1690499700000|2023-07-27 23:15:00|2279|2277|2279.7|2277.7|2280|2278|2279|2277|0
1690500000000|2023-07-27 23:20:00|2279.9|2277.9|2280.1|2278.1|2281.1|2279.1|2279.9|2277.9|0
1690500300000|2023-07-27 23:25:00|2279.9|2277.9|2279.6|2277.6|2280.1|2278.1|2278.4|2276.4|0
1690500600000|2023-07-27 23:30:00|2279.8|2277.8|2276.5|2274.5|2280.2|2278.2|2276.1|2274.1|0
1690500900000|2023-07-27 23:35:00|2276.4|2274.4|2276.9|2274.9|2277.5|2275.5|2276.4|2274.4|0
1690501200000|2023-07-27 23:40:00|2276.8|2274.8|2275.6|2273.6|2276.9|2274.9|2275.5|2273.5|0
1690501500000|2023-07-27 23:45:00|2277.3|2276.1|2270.5|2269.3|2277.3|2276.1|2270.5|2269.3|925
1690501800000|2023-07-27 23:50:00|2271|2269.8|2267.3|2266.1|2271|2269.8|2266|2264.8|1206
1690502100000|2023-07-27 23:55:00|2267.5|2266.3|2271.5|2270.3|2272|2270.8|2267|2265.8|1011
1690502400000|2023-07-28 00:00:00|2271.3|2270.5|2268.8|2268|2272.3|2271.5|2264.8|2264|2945
1690502700000|2023-07-28 00:05:00|2268.3|2267.5|2272.8|2272|2272.8|2272|2267.3|2266.5|1787
1690503000000|2023-07-28 00:10:00|2273.3|2272.5|2272.8|2272|2275.8|2275|2272.3|2271.5|1057
1690503300000|2023-07-28 00:15:00|2272.3|2271.5|2275.3|2274.5|2275.8|2275|2271.8|2271|1086
1690503600000|2023-07-28 00:20:00|2275.8|2275|2272.3|2271.5|2276.3|2275.5|2271.3|2270.5|846
1690503900000|2023-07-28 00:25:00|2272.8|2272|2268.8|2268|2274.3|2273.5|2268.3|2267.5|717
1690504200000|2023-07-28 00:30:00|2268.3|2267.5|2266.8|2266|2268.8|2268|2266.3|2265.5|1045
1690504500000|2023-07-28 00:35:00|2266.3|2265.5|2267.3|2266.5|2269.3|2268.5|2266.3|2265.5|444
1690504800000|2023-07-28 00:40:00|2266.8|2266|2268.8|2268|2268.8|2268|2265.8|2265|545
1690505100000|2023-07-28 00:45:00|2268.3|2267.5|2272.3|2271.5|2272.8|2272|2268.3|2267.5|644
1690505400000|2023-07-28 00:50:00|2271.8|2271|2273.1|2272.3|2274.3|2273.5|2271.8|2271|472
1690505700000|2023-07-28 00:55:00|2272.8|2272|2273.8|2273|2274.3|2273.5|2272.3|2271.5|260
1690506000000|2023-07-28 01:00:00|2274.3|2273.5|2271.8|2271|2274.8|2274|2271.8|2271|477
1690506300000|2023-07-28 01:05:00|2272.3|2271.5|2269.8|2269|2272.3|2271.5|2268.8|2268|584
1690506600000|2023-07-28 01:10:00|2270.3|2269.5|2269.3|2268.5|2271.3|2270.5|2268.8|2268|567
1690506900000|2023-07-28 01:15:00|2269.8|2269|2271.3|2270.5|2272.8|2272|2269.8|2269|357
1690507200000|2023-07-28 01:20:00|2270.8|2270|2271.3|2270.5|2272.3|2271.5|2270.3|2269.5|232
1690507500000|2023-07-28 01:25:00|2271.8|2271|2274.3|2273.5|2274.3|2273.5|2271.8|2271|252
1690507800000|2023-07-28 01:30:00|2274.6|2273.8|2274.8|2274|2275.8|2275|2273.3|2272.5|781
1690508100000|2023-07-28 01:35:00|2275.3|2274.5|2274.3|2273.5|2275.3|2274.5|2273.8|2273|297
1690508400000|2023-07-28 01:40:00|2274.6|2273.8|2275.8|2275|2276.8|2276|2274.6|2273.8|305
1690508700000|2023-07-28 01:45:00|2276.3|2275.5|2275.3|2274.5|2276.3|2275.5|2273.8|2273|412
1690509000000|2023-07-28 01:50:00|2275.8|2275|2275.3|2274.5|2276.3|2275.5|2274.8|2274|284
1690509300000|2023-07-28 01:55:00|2275.8|2275|2275.1|2274.3|2275.8|2275|2274.3|2273.5|387
1690509600000|2023-07-28 02:00:00|2275.3|2274.5|2271.3|2270.5|2275.3|2274.5|2271.3|2270.5|432
1690509900000|2023-07-28 02:05:00|2270.8|2270|2271.3|2270.5|2271.8|2271|2270.3|2269.5|494
1690510200000|2023-07-28 02:10:00|2270.8|2270|2272.3|2271.5|2272.8|2272|2270.6|2269.8|293
1690510500000|2023-07-28 02:15:00|2272.6|2271.8|2271.8|2271|2272.8|2272|2271.3|2270.5|245
1690510800000|2023-07-28 02:20:00|2272.3|2271.5|2272.1|2271.3|2272.8|2272|2271.3|2270.5|325
1690511100000|2023-07-28 02:25:00|2271.8|2271|2270.8|2270|2272.3|2271.5|2270.8|2270|201
1690511400000|2023-07-28 02:30:00|2270.6|2269.8|2269.8|2269|2272.6|2271.8|2268.8|2268|348
1690511700000|2023-07-28 02:35:00|2269.6|2268.8|2265.3|2264.5|2269.6|2268.8|2265.3|2264.5|184
1690512000000|2023-07-28 02:40:00|2265.6|2264.8|2265.8|2265|2266.8|2266|2264.3|2263.5|300
1690512300000|2023-07-28 02:45:00|2265.3|2264.5|2263.6|2262.8|2265.3|2264.5|2263.3|2262.5|179
1690512600000|2023-07-28 02:50:00|2263.3|2262.5|2263.1|2262.3|2264.3|2263.5|2262.8|2262|202
1690512900000|2023-07-28 02:55:00|2262.8|2262|2263.3|2262.5|2263.8|2263|2262.8|2262|153
1690513200000|2023-07-28 03:00:00|2263.1|2262.3|2264.8|2264|2265.1|2264.3|2263.1|2262.3|449
1690513500000|2023-07-28 03:05:00|2264.6|2263.8|2265.8|2265|2266.3|2265.5|2264.3|2263.5|523
1690513800000|2023-07-28 03:10:00|2265.6|2264.8|2265.1|2264.3|2265.6|2264.8|2264.8|2264|106
1690514100000|2023-07-28 03:15:00|2264.8|2264|2264.8|2264|2265.3|2264.5|2264.1|2263.3|128
1690514400000|2023-07-28 03:20:00|2265.1|2264.3|2265.8|2265|2265.8|2265|2264.8|2264|112
1690514700000|2023-07-28 03:25:00|2265.3|2264.5|2269.3|2268.5|2281.8|2281|2262.3|2261.5|1524
1690515000000|2023-07-28 03:30:00|2269.6|2268.8|2283.3|2282.5|2286.3|2285.5|2269.3|2268.5|3353
1690515300000|2023-07-28 03:35:00|2283.6|2282.8|2290.8|2290|2296.3|2295.5|2282.8|2282|2871
1690515600000|2023-07-28 03:40:00|2290.6|2289.8|2272.6|2271.8|2291.8|2291|2271.8|2271|2571
1690515900000|2023-07-28 03:45:00|2272.3|2271.5|2274.8|2274|2275.6|2274.8|2268.8|2268|1810
1690516200000|2023-07-28 03:50:00|2274.3|2273.5|2277.1|2276.3|2277.8|2277|2270.3|2269.5|1247
1690516500000|2023-07-28 03:55:00|2276.8|2276|2272.6|2271.8|2279.3|2278.5|2272.3|2271.5|1572
1690516800000|2023-07-28 04:00:00|2272.3|2271.5|2260.8|2260|2275.3|2274.5|2260.3|2259.5|2545
1690517100000|2023-07-28 04:05:00|2261.3|2260.5|2259.3|2258.5|2263.8|2263|2258.3|2257.5|2382
1690517400000|2023-07-28 04:10:00|2259.8|2259|2255.3|2254.5|2262.8|2262|2255.3|2254.5|1580
1690517700000|2023-07-28 04:15:00|2255.8|2255|2256.6|2255.8|2260.3|2259.5|2254.3|2253.5|1678
1690518000000|2023-07-28 04:20:00|2256.3|2255.5|2260.3|2259.5|2261.3|2260.5|2256.3|2255.5|848
1690518300000|2023-07-28 04:25:00|2259.8|2259|2260.8|2260|2264.8|2264|2259.3|2258.5|1015
1690518600000|2023-07-28 04:30:00|2261.1|2260.3|2260.3|2259.5|2262.8|2262|2259.8|2259|1220
1690518900000|2023-07-28 04:35:00|2260.1|2259.3|2265.8|2265|2265.8|2265|2259.8|2259|1015
1690519200000|2023-07-28 04:40:00|2266.1|2265.3|2267.3|2266.5|2267.8|2267|2264.3|2263.5|701
1690519500000|2023-07-28 04:45:00|2267.1|2266.3|2266.6|2265.8|2267.8|2267|2265.3|2264.5|547
1690519800000|2023-07-28 04:50:00|2266.3|2265.5|2268.8|2268|2269.8|2269|2266.3|2265.5|716
1690520100000|2023-07-28 04:55:00|2269.3|2268.5|2271.3|2270.5|2272.8|2272|2268.8|2268|654
1690520400000|2023-07-28 05:00:00|2270.8|2270|2270.3|2269.5|2271.8|2271|2268.8|2268|1020
1690520700000|2023-07-28 05:05:00|2269.8|2269|2266.3|2265.5|2269.8|2269|2266.3|2265.5|1157
1690521000000|2023-07-28 05:10:00|2266.6|2265.8|2267.8|2267|2269.3|2268.5|2266.6|2265.8|920
1690521300000|2023-07-28 05:15:00|2268.3|2267.5|2270.3|2269.5|2272.3|2271.5|2268.3|2267.5|701
1690521600000|2023-07-28 05:20:00|2270.8|2270|2269.1|2268.3|2272.1|2271.3|2268.3|2267.5|744
1690521900000|2023-07-28 05:25:00|2269.3|2268.5|2270.8|2270|2271.3|2270.5|2268.8|2268|486
1690522200000|2023-07-28 05:30:00|2270.3|2269.5|2276.3|2275.5|2276.8|2276|2270.3|2269.5|1149
1690522500000|2023-07-28 05:35:00|2275.8|2275|2279.6|2278.8|2280.3|2279.5|2275.8|2275|1145
1690522800000|2023-07-28 05:40:00|2279.8|2279|2285.3|2284.5|2286.3|2285.5|2279.3|2278.5|1624
1690523100000|2023-07-28 05:45:00|2285.8|2285|2291.8|2291|2293.3|2292.5|2285.8|2285|3009
1690523400000|2023-07-28 05:50:00|2292.3|2291.5|2290.8|2290|2294.8|2294|2290.3|2289.5|2581
1690523700000|2023-07-28 05:55:00|2290.3|2289.5|2292.3|2291.5|2292.3|2291.5|2288.3|2287.5|6516
1690524000000|2023-07-28 06:00:00|2291.1|2290.3|2289.8|2289|2291.3|2290.5|2284.3|2283.5|5645
1690524300000|2023-07-28 06:05:00|2289.6|2288.8|2290.3|2288.3|2290.8|2290|2286.8|2286|921
1690524600000|2023-07-28 06:10:00|2290.4|2288.4|2292.3|2290.3|2293.4|2291.4|2290.1|2288.1|0
1690524900000|2023-07-28 06:15:00|2292.1|2290.1|2288.7|2286.7|2293.2|2291.2|2288.7|2286.7|1030
1690525200000|2023-07-28 06:20:00|2288.8|2286.8|2288.2|2286.2|2288.9|2286.9|2286.8|2284.8|0
1690525500000|2023-07-28 06:25:00|2288|2286|2287.9|2285.9|2289.1|2287.1|2286.5|2284.5|0
1690525800000|2023-07-28 06:30:00|2287.7|2285.7|2290|2288|2290.1|2288.1|2287|2285|0
1690526100000|2023-07-28 06:35:00|2289.9|2287.9|2290.3|2288.3|2291.5|2289.5|2289.5|2287.5|0
1690526400000|2023-07-28 06:40:00|2290.4|2288.4|2288|2286|2290.4|2288.4|2287.7|2285.7|0
1690526700000|2023-07-28 06:45:00|2287.9|2285.9|2286.3|2284.3|2288.1|2286.1|2286|2284|0
1690527000000|2023-07-28 06:50:00|2286|2284|2286.2|2284.2|2287.4|2285.4|2286|2284|0
1690527300000|2023-07-28 06:55:00|2286.3|2284.3|2283.2|2281.2|2286.5|2284.5|2282.6|2280.6|0
1690527600000|2023-07-28 07:00:00|2283.7|2281.7|2277.7|2275.7|2284.1|2282.1|2277|2275|0
1690527900000|2023-07-28 07:05:00|2277.6|2275.6|2276.3|2274.3|2278|2276|2274.4|2272.4|0
1690528200000|2023-07-28 07:10:00|2276.5|2274.5|2282.2|2280.2|2282.6|2280.6|2276|2274|0
1690528500000|2023-07-28 07:15:00|2282.1|2280.1|2282.9|2280.9|2282.9|2280.9|2280.6|2278.6|0
1690528800000|2023-07-28 07:20:00|2283|2281|2284.5|2282.5|2285|2283|2282.2|2280.2|0
1690529100000|2023-07-28 07:25:00|2284.3|2282.3|2286.5|2284.5|2287|2285|2284|2282|0
1690529400000|2023-07-28 07:30:00|2286.7|2284.7|2295.5|2294.3|2297|2295.8|2286.7|2284.7|1810
1690529700000|2023-07-28 07:35:00|2295|2293.8|2294.5|2293.3|2295.5|2294.3|2294|2292.8|379
1690530000000|2023-07-28 07:40:00|2294.8|2293.6|2294.5|2293.3|2296|2294.8|2294|2292.8|311
1690530300000|2023-07-28 07:45:00|2294|2292.8|2294.3|2293.1|2295.5|2294.3|2294|2292.8|503
1690530600000|2023-07-28 07:50:00|2294|2292.8|2294|2292.8|2295|2293.8|2294|2292.8|402
1690530900000|2023-07-28 07:55:00|2293.5|2292.3|2295|2293.8|2295.5|2294.3|2293|2291.8|210
1690531200000|2023-07-28 08:00:00|2294.8|2293.6|2295|2293.8|2295.5|2294.3|2293.5|2292.3|131
1690531500000|2023-07-28 08:05:00|2294.5|2293.3|2294.5|2293.3|2295.5|2294.3|2293.5|2292.3|152
1690531800000|2023-07-28 08:10:00|2294.3|2293.1|2294.5|2293.3|2295.5|2294.3|2294.3|2293.1|93
1690532100000|2023-07-28 08:15:00|2294.8|2293.6|2293.5|2292.3|2296|2294.8|2293.5|2292.3|193
1690532400000|2023-07-28 08:20:00|2293.3|2292.1|2292.5|2291.3|2293.5|2292.3|2291.5|2290.3|173
1690532700000|2023-07-28 08:25:00|2292|2290.8|2292|2290.8|2292.3|2291.1|2291.5|2290.3|125
1690533000000|2023-07-28 08:30:00|2292.5|2291.3|2292.5|2291.3|2293|2291.8|2291.5|2290.3|58
1690533300000|2023-07-28 08:35:00|2292.8|2291.6|2291.8|2290.6|2293|2291.8|2291.5|2290.3|108
1690533600000|2023-07-28 08:40:00|2292|2290.8|2290.5|2289.3|2292|2290.8|2290.5|2289.3|162
1690533900000|2023-07-28 08:45:00|2290.8|2289.6|2289.8|2288.6|2291|2289.8|2288.5|2287.3|280
1690534200000|2023-07-28 08:50:00|2289.5|2288.3|2292|2290.8|2292|2290.8|2289.5|2288.3|67
1690534500000|2023-07-28 08:55:00|2292.5|2291.3|2293.5|2292.3|2293.5|2292.3|2292|2290.8|155
1690534800000|2023-07-28 09:00:00|2294|2292.8|2291.5|2290.3|2294.3|2293.1|2291.3|2290.1|249
1690535100000|2023-07-28 09:05:00|2291.8|2290.6|2292.5|2291.3|2293.5|2292.3|2291.8|2290.6|137
1690535400000|2023-07-28 09:10:00|2293|2291.8|2294.5|2293.3|2294.8|2293.6|2292.5|2291.3|105
1690535700000|2023-07-28 09:15:00|2294.8|2293.6|2293.5|2292.3|2295|2293.8|2292.5|2291.3|89
1690536000000|2023-07-28 09:20:00|2293|2291.8|2293.5|2292.3|2293.5|2292.3|2293|2291.8|82
1690536300000|2023-07-28 09:25:00|2293|2291.8|2293.5|2292.3|2294|2292.8|2293|2291.8|64
1690536600000|2023-07-28 09:30:00|2293|2291.8|2293.5|2292.3|2294|2292.8|2293|2291.8|57
1690536900000|2023-07-28 09:35:00|2294|2292.8|2294|2292.8|2294.5|2293.3|2293.5|2292.3|71
1690537200000|2023-07-28 09:40:00|2294.5|2293.3|2293|2291.8|2294.5|2293.3|2292.5|2291.3|47
1690537500000|2023-07-28 09:45:00|2292.8|2291.6|2293.5|2292.3|2294|2292.8|2292.8|2291.6|85
1690537800000|2023-07-28 09:50:00|2294|2292.8|2293.5|2292.3|2294|2292.8|2293|2291.8|44
1690538100000|2023-07-28 09:55:00|2293|2291.8|2293|2291.8|2293|2291.8|2291.5|2290.3|138
1690538400000|2023-07-28 10:00:00|2293.5|2292.3|2293.5|2292.3|2294|2292.8|2293.5|2292.3|35
1690538700000|2023-07-28 10:05:00|2293.3|2292.1|2294.5|2293.3|2294.8|2293.6|2293.3|2292.1|16
1690539000000|2023-07-28 10:10:00|2295|2293.8|2294.5|2293.3|2295|2293.8|2294.5|2293.3|27
1690539300000|2023-07-28 10:15:00|2295|2293.8|2294|2292.8|2295|2293.8|2294|2292.8|30
1690539600000|2023-07-28 10:20:00|2294.3|2293.1|2295|2293.8|2295|2293.8|2294.3|2293.1|25
1690539900000|2023-07-28 10:25:00|2294.8|2293.6|2295|2293.8|2295|2293.8|2294.8|2293.6|34
1690540200000|2023-07-28 10:30:00|2295.5|2294.3|2294|2292.8|2295.5|2294.3|2294|2292.8|164
1690540500000|2023-07-28 10:35:00|2293.8|2292.6|2294.5|2293.3|2294.5|2293.3|2293.8|2292.6|42
1690540800000|2023-07-28 10:40:00|2294|2292.8|2293.5|2292.3|2294.5|2293.3|2293|2291.8|41
1690541100000|2023-07-28 10:45:00|2294|2292.8|2294.5|2293.3|2294.5|2293.3|2293.5|2292.3|38
1690541400000|2023-07-28 10:50:00|2295|2293.8|2295|2293.8|2295.5|2294.3|2295|2293.8|28
1690541700000|2023-07-28 10:55:00|2295.3|2294.1|2294.5|2293.3|2295.5|2294.3|2294.5|2293.3|18
1690542000000|2023-07-28 11:00:00|2295|2293.8|2295|2293.8|2295|2293.8|2294|2292.8|96
1690542300000|2023-07-28 11:05:00|2295.3|2294.1|2296.5|2295.3|2296.5|2295.3|2295|2293.8|113
1690542600000|2023-07-28 11:10:00|2296.8|2295.6|2297.5|2296.3|2297.5|2296.3|2296.5|2295.3|96
1690542900000|2023-07-28 11:15:00|2298|2296.8|2299|2297.8|2299|2297.8|2298|2296.8|205
1690543200000|2023-07-28 11:20:00|2298.8|2297.6|2298.5|2297.3|2298.8|2297.6|2298|2296.8|85
1690543500000|2023-07-28 11:25:00|2298|2296.8|2297.5|2296.3|2298.5|2297.3|2297.5|2296.3|149
1690543800000|2023-07-28 11:30:00|2298|2296.8|2297.5|2296.3|2298.5|2297.3|2297|2295.8|71
1690544100000|2023-07-28 11:35:00|2297.3|2296.1|2298|2296.8|2298.5|2297.3|2297|2295.8|139
1690544400000|2023-07-28 11:40:00|2298.5|2297.3|2299|2297.8|2299|2297.8|2298|2296.8|104
1690544700000|2023-07-28 11:45:00|2298.5|2297.3|2299|2297.8|2299.5|2298.3|2298.5|2297.3|34
1690545000000|2023-07-28 11:50:00|2298.5|2297.3|2299.5|2298.3|2299.5|2298.3|2298.5|2297.3|25
1690545300000|2023-07-28 11:55:00|2299|2297.8|2301|2299.8|2301|2299.8|2299|2297.8|61
1690545600000|2023-07-28 12:00:00|2300.5|2299.3|2301.5|2300.3|2301.5|2300.3|2300.5|2299.3|105
1690545900000|2023-07-28 12:05:00|2301|2299.8|2302.5|2301.3|2302.5|2301.3|2301|2299.8|78
1690546200000|2023-07-28 12:10:00|2302|2300.8|2302.5|2301.3|2302.5|2301.3|2302|2300.8|72
1690546500000|2023-07-28 12:15:00|2303|2301.8|2305|2303.8|2305.5|2304.3|2303|2301.8|127
1690546800000|2023-07-28 12:20:00|2305.3|2304.1|2305|2303.8|2306|2304.8|2305|2303.8|169
1690547100000|2023-07-28 12:25:00|2305.5|2304.3|2304.3|2303.1|2305.5|2304.3|2303.5|2302.3|117
1690547400000|2023-07-28 12:30:00|2304.5|2303.3|2306.5|2305.3|2307|2305.8|2304.3|2303.1|171
1690547700000|2023-07-28 12:35:00|2306.8|2305.6|2308.5|2307.3|2308.5|2307.3|2305.5|2304.3|244
1690548000000|2023-07-28 12:40:00|2309|2307.8|2309|2307.8|2309|2307.8|2307.5|2306.3|334
1690548300000|2023-07-28 12:45:00|2309.5|2308.3|2309.3|2308.1|2310.5|2309.3|2309|2307.8|408
1690548600000|2023-07-28 12:50:00|2309.5|2308.3|2308|2306.8|2309.5|2308.3|2307.3|2306.1|194
1690548900000|2023-07-28 12:55:00|2307.5|2306.3|2309|2307.8|2309|2307.8|2307.5|2306.3|83
1690549200000|2023-07-28 13:00:00|2309.5|2308.3|2315.5|2314.3|2316|2314.8|2309|2307.8|379
1690549500000|2023-07-28 13:05:00|2315.3|2314.1|2317|2315.8|2317.5|2316.3|2315|2313.8|195
1690549800000|2023-07-28 13:10:00|2317.5|2316.3|2318|2316.8|2318|2316.8|2316.5|2315.3|349
1690550100000|2023-07-28 13:15:00|2317.5|2316.3|2318.5|2317.3|2319.5|2318.3|2317.5|2316.3|208
1690550400000|2023-07-28 13:20:00|2318.8|2317.6|2317.5|2316.3|2319|2317.8|2317.5|2316.3|101
1690550700000|2023-07-28 13:25:00|2317.3|2316.1|2317.5|2316.3|2319|2317.8|2317|2315.8|181
1690551000000|2023-07-28 13:30:00|2318|2316.8|2316|2314.8|2319|2317.8|2316|2314.8|261
1690551300000|2023-07-28 13:35:00|2315.5|2314.3|2314.5|2313.3|2316|2314.8|2312|2310.8|456
1690551600000|2023-07-28 13:40:00|2315|2313.8|2320.8|2319.6|2321|2319.8|2314.5|2313.3|314
1690551900000|2023-07-28 13:45:00|2321|2319.8|2323.5|2322.3|2324|2322.8|2319.3|2318.1|356
1690552200000|2023-07-28 13:50:00|2324|2322.8|2324|2322.8|2325|2323.8|2322.5|2321.3|301
1690552500000|2023-07-28 13:55:00|2324.5|2323.3|2323|2321.8|2324.5|2323.3|2322|2320.8|91
1690552800000|2023-07-28 14:00:00|2323.5|2322.3|2323|2321.8|2324|2322.8|2321|2319.8|172
1690553100000|2023-07-28 14:05:00|2322.8|2321.6|2321.5|2320.3|2323|2321.8|2320.3|2319.1|102
1690553400000|2023-07-28 14:10:00|2321.3|2320.1|2322.5|2321.3|2323|2321.8|2320.5|2319.3|141
1690553700000|2023-07-28 14:15:00|2322.8|2321.6|2323|2321.8|2324|2322.8|2322|2320.8|85
1690554000000|2023-07-28 14:20:00|2322.5|2321.3|2320.5|2319.3|2323|2321.8|2320.5|2319.3|77
1690554300000|2023-07-28 14:25:00|2320|2318.8|2319|2317.8|2320.5|2319.3|2317.5|2316.3|130
1690554600000|2023-07-28 14:30:00|2319.5|2318.3|2321.5|2320.3|2322|2320.8|2319.5|2318.3|104
1690554900000|2023-07-28 14:35:00|2321.3|2320.1|2320|2318.8|2321.5|2320.3|2319.5|2318.3|280
1690555200000|2023-07-28 14:40:00|2319.5|2318.3|2319.5|2318.3|2321|2319.8|2319.5|2318.3|310
1690555500000|2023-07-28 14:45:00|2319|2317.8|2320|2318.8|2321|2319.8|2318.5|2317.3|225
1690555800000|2023-07-28 14:50:00|2320.5|2319.3|2319|2317.8|2320.5|2319.3|2319|2317.8|176
1690556100000|2023-07-28 14:55:00|2319.5|2318.3|2320.5|2319.3|2320.5|2319.3|2318.5|2317.3|311
1690556400000|2023-07-28 15:00:00|2320.3|2319.1|2321|2319.8|2321|2319.8|2319.5|2318.3|213
1690556700000|2023-07-28 15:05:00|2320.8|2319.6|2321.5|2320.3|2321.8|2320.6|2320.5|2319.3|72
1690557000000|2023-07-28 15:10:00|2321.8|2320.6|2323|2321.8|2323|2321.8|2321.5|2320.3|98
1690557300000|2023-07-28 15:15:00|2323.3|2322.1|2323|2321.8|2323.5|2322.3|2322|2320.8|237
1690557600000|2023-07-28 15:20:00|2323.5|2322.3|2325|2323.8|2325|2323.8|2323.5|2322.3|257
1690557900000|2023-07-28 15:25:00|2324.5|2323.3|2325|2323.8|2326|2324.8|2324.5|2323.3|221
1690558200000|2023-07-28 15:30:00|2325.5|2324.3|2323|2321.8|2325.5|2324.3|2323|2321.8|186
1690558500000|2023-07-28 15:35:00|2323.3|2322.1|2324.5|2323.3|2324.5|2323.3|2323.3|2322.1|116
1690558800000|2023-07-28 15:40:00|2324.8|2323.6|2325.5|2324.3|2326|2324.8|2324.8|2323.6|105
1690559100000|2023-07-28 15:45:00|2325.8|2324.6|2324.5|2323.3|2326|2324.8|2323|2321.8|237
1690559400000|2023-07-28 15:50:00|2325|2323.8|2325.5|2324.3|2325.5|2324.3|2324|2322.8|67
1690559700000|2023-07-28 15:55:00|2325.8|2324.6|2325|2323.8|2326|2324.8|2325|2323.8|140
1690560000000|2023-07-28 16:00:00|2324.5|2323.3|2323|2321.8|2324.5|2323.3|2323|2321.8|247
1690560300000|2023-07-28 16:05:00|2322.5|2321.3|2322|2320.8|2323|2321.8|2322|2320.8|89
1690560600000|2023-07-28 16:10:00|2321.5|2320.3|2323|2321.8|2323|2321.8|2321.5|2320.3|77
1690560900000|2023-07-28 16:15:00|2323.5|2322.3|2323|2321.8|2323.5|2322.3|2323|2321.8|41
1690561200000|2023-07-28 16:20:00|2323.3|2322.1|2324.5|2323.3|2324.5|2323.3|2323|2321.8|49
1690561500000|2023-07-28 16:25:00|2325|2323.8|2324.5|2323.3|2325|2323.8|2324.5|2323.3|43
1690561800000|2023-07-28 16:30:00|2324.8|2323.6|2325|2323.8|2325|2323.8|2324.5|2323.3|89
1690562100000|2023-07-28 16:35:00|2324.8|2323.6|2325|2323.8|2326.5|2325.3|2324.5|2323.3|249
1690562400000|2023-07-28 16:40:00|2325.3|2324.1|2325.5|2324.3|2326|2324.8|2325|2323.8|82
1690562700000|2023-07-28 16:45:00|2325.8|2324.6|2325|2323.8|2325.8|2324.6|2324.5|2323.3|168
1690563000000|2023-07-28 16:50:00|2325.5|2324.3|2326.5|2325.3|2326.5|2325.3|2325.5|2324.3|71
1690563300000|2023-07-28 16:55:00|2326|2324.8|2325.5|2324.3|2326.3|2325.1|2325.5|2324.3|86
1690563600000|2023-07-28 17:00:00|2325.3|2324.1|2324.3|2323.1|2325.5|2324.3|2324|2322.8|124
1690563900000|2023-07-28 17:05:00|2324|2322.8|2322.5|2321.3|2324.5|2323.3|2322.5|2321.3|100
1690564200000|2023-07-28 17:10:00|2322.8|2321.6|2324|2322.8|2324.5|2323.3|2322.5|2321.3|57
1690564500000|2023-07-28 17:15:00|2323.8|2322.6|2323.5|2322.3|2324.5|2323.3|2323|2321.8|45
1690564800000|2023-07-28 17:20:00|2323|2321.8|2323|2321.8|2323.3|2322.1|2321.5|2320.3|55
1690565100000|2023-07-28 17:25:00|2322.8|2321.6|2322|2320.8|2323|2321.8|2322|2320.8|74
1690565400000|2023-07-28 17:30:00|2322.5|2321.3|2322|2320.8|2323.5|2322.3|2321.5|2320.3|109
1690565700000|2023-07-28 17:35:00|2321.5|2320.3|2322|2320.8|2322.5|2321.3|2321|2319.8|133
1690566000000|2023-07-28 17:40:00|2321.5|2320.3|2321.5|2320.3|2321.5|2320.3|2320.5|2319.3|85
1690566300000|2023-07-28 17:45:00|2321.3|2320.1|2321.5|2320.3|2322|2320.8|2321|2319.8|52
1690566600000|2023-07-28 17:50:00|2321.8|2320.6|2323|2321.8|2323|2321.8|2321.5|2320.3|48
1690566900000|2023-07-28 17:55:00|2322.5|2321.3|2324|2322.8|2324|2322.8|2322.5|2321.3|21
1690567200000|2023-07-28 18:00:00|2324.5|2323.3|2325|2323.8|2325|2323.8|2324|2322.8|54
1690567500000|2023-07-28 18:05:00|2325.3|2324.1|2325.3|2324.1|2325.5|2324.3|2324.5|2323.3|65
1690567800000|2023-07-28 18:10:00|2325|2323.8|2325.3|2324.1|2325.5|2324.3|2324.5|2323.3|93
1690568100000|2023-07-28 18:15:00|2325.5|2324.3|2325|2323.8|2325.5|2324.3|2324.5|2323.3|33
1690568400000|2023-07-28 18:20:00|2325.5|2324.3|2326.5|2325.3|2326.5|2325.3|2325.5|2324.3|123
1690568700000|2023-07-28 18:25:00|2327|2325.8|2327|2325.8|2327.5|2326.3|2326.5|2325.3|93
1690569000000|2023-07-28 18:30:00|2326.5|2325.3|2326|2324.8|2327|2325.8|2325.5|2324.3|48
1690569300000|2023-07-28 18:35:00|2326.3|2325.1|2325|2323.8|2326.5|2325.3|2324.5|2323.3|106
1690569600000|2023-07-28 18:40:00|2324.8|2323.6|2327|2325.8|2327|2325.8|2324.8|2323.6|56
1690569900000|2023-07-28 18:45:00|2327.5|2326.3|2325.5|2324.3|2327.5|2326.3|2325|2323.8|125
1690570200000|2023-07-28 18:50:00|2325.8|2324.6|2326.5|2325.3|2327|2325.8|2325.5|2324.3|60
1690570500000|2023-07-28 18:55:00|2326.3|2325.1|2326|2324.8|2326.5|2325.3|2326|2324.8|22
1690570800000|2023-07-28 19:00:00|2326.5|2325.3|2326|2324.8|2327|2325.8|2326|2324.8|109
1690571100000|2023-07-28 19:05:00|2326.5|2325.3|2326.5|2325.3|2327|2325.8|2326|2324.8|38
1690571400000|2023-07-28 19:10:00|2326|2324.8|2326|2324.8|2326.5|2325.3|2326|2324.8|65
1690571700000|2023-07-28 19:15:00|2326.5|2325.3|2327|2325.8|2327|2325.8|2326|2324.8|36
1690572000000|2023-07-28 19:20:00|2326.5|2325.3|2326|2324.8|2326.5|2325.3|2325.5|2324.3|133
1690572300000|2023-07-28 19:25:00|2326.5|2325.3|2326|2324.8|2327|2325.8|2325.5|2324.3|86
1690572600000|2023-07-28 19:30:00|2325.5|2324.3|2326.5|2325.3|2326.5|2325.3|2325|2323.8|99
1690572900000|2023-07-28 19:35:00|2326.8|2325.6|2325.5|2324.3|2327|2325.8|2325.5|2324.3|114
1690573200000|2023-07-28 19:40:00|2326|2324.8|2326|2324.8|2326.5|2325.3|2325|2323.8|55
1690573500000|2023-07-28 19:45:00|2325.5|2324.3|2323.5|2322.3|2325.5|2324.3|2323.5|2322.3|171
1690573800000|2023-07-28 19:50:00|2323|2321.8|2324.3|2323.1|2324.5|2323.3|2323|2321.8|244
1690574100000|2023-07-28 19:55:00|2324.5|2323.3|2323.5|2322.3|2324.5|2323.3|2322.5|2321.3|298
1690574400000|2023-07-28 20:00:00|2323.3|2322.1|2323.5|2322.3|2324|2322.8|2323|2321.8|29
1690574700000|2023-07-28 20:05:00|2323.8|2322.6|2323.5|2322.3|2324|2322.8|2323.3|2322.1|20
1690575000000|2023-07-28 20:10:00|2323.8|2322.6|2323.5|2322.3|2323.8|2322.6|2323.5|2322.3|4
1690575300000|2023-07-28 20:15:00|2323.8|2322.6|2323.5|2322.3|2323.8|2322.6|2323.5|2322.3|1
1690575600000|2023-07-28 20:20:00|2323|2321.8|2324|2322.8|2324|2322.8|2323|2321.8|19
1690575900000|2023-07-28 20:25:00|2324.5|2323.3|2324.5|2323.3|2324.5|2323.3|2324.5|2323.3|17
1690576200000|2023-07-28 20:30:00|2324|2322.8|2323.8|2322.6|2324|2322.8|2323.8|2322.6|5
1690576500000|2023-07-28 20:35:00|2324|2322.8|2324|2322.8|2324|2322.8|2323.5|2322.3|55
1690576800000|2023-07-28 20:40:00|||||||||1
1690577100000|2023-07-28 20:45:00|2323.5|2322.3|2324.5|2323.3|2324.5|2323.3|2323.5|2322.3|71
1690577400000|2023-07-28 20:50:00|2324.8|2323.6|2324.6|2322.6|2327.8|2326.6|2324.6|2322.6|241
1690577700000|2023-07-28 20:55:00|2324.5|2322.5|2324.5|2322.5|2324.6|2322.6|2324.2|2322.2|0
1690754400000|2023-07-30 22:00:00|2324.1|2322.1|2324.8|2322.8|2325|2323|2323.8|2321.8|0
1690754700000|2023-07-30 22:05:00|2325|2323|2325.2|2323.2|2326|2324|2324.7|2322.7|0
1690755000000|2023-07-30 22:10:00|2325.3|2323.3|2325.7|2323.7|2325.7|2323.7|2325.3|2323.3|0
1690755300000|2023-07-30 22:15:00|2325.6|2323.6|2325.6|2323.6|2326.1|2324.1|2325.5|2323.5|0
1690755600000|2023-07-30 22:20:00|2325.9|2323.9|2326.2|2324.2|2326.4|2324.4|2325.9|2323.9|0
1690755900000|2023-07-30 22:25:00|2325.9|2323.9|2326.2|2324.2|2326.4|2324.4|2325.9|2323.9|0
1690756200000|2023-07-30 22:30:00|2326.3|2324.3|2326.2|2324.2|2326.3|2324.3|2326.2|2324.2|0
1690756500000|2023-07-30 22:35:00|2326.3|2324.3|2327.4|2325.4|2327.5|2325.5|2326.2|2324.2|0
1690756800000|2023-07-30 22:40:00|2327.3|2325.3|2327.5|2325.5|2329.1|2327.1|2327.3|2325.3|0
1690757100000|2023-07-30 22:45:00|2327.4|2325.4|2328.7|2326.7|2328.7|2326.7|2327.4|2325.4|0
1690757400000|2023-07-30 22:50:00|2328.9|2326.9|2328.2|2326.2|2329.6|2327.6|2328.2|2326.2|0
1690757700000|2023-07-30 22:55:00|2328.4|2326.4|2329.4|2327.4|2329.4|2327.4|2327.4|2325.4|0
1690758000000|2023-07-30 23:00:00|2330.1|2328.1|2328.4|2326.4|2330.4|2328.4|2328.1|2326.1|0
1690758300000|2023-07-30 23:05:00|2328.3|2326.3|2328.7|2326.7|2328.7|2326.7|2328|2326|0
1690758600000|2023-07-30 23:10:00|2328.6|2326.6|2328.6|2326.6|2328.9|2326.9|2328.6|2326.6|0
1690758900000|2023-07-30 23:15:00|2328|2326|2328|2326|2328.1|2326.1|2328|2326|0
1690759200000|2023-07-30 23:20:00|2328.1|2326.1|2326.9|2324.9|2328.1|2326.1|2326.7|2324.7|0
1690759500000|2023-07-30 23:25:00|2326.7|2324.7|2327|2325|2327.1|2325.1|2326.5|2324.5|0
1690759800000|2023-07-30 23:30:00|2327.1|2325.1|2324|2322|2328.5|2326.5|2323.9|2321.9|0
1690760100000|2023-07-30 23:35:00|2324.1|2322.1|2324.7|2322.7|2325.5|2323.5|2324|2322|0
1690760400000|2023-07-30 23:40:00|2324.6|2322.6|2325.5|2323.5|2325.9|2323.9|2324.6|2322.6|0
1690760700000|2023-07-30 23:45:00|2325.6|2323.6|2328|2326.8|2329|2327.8|2323.8|2322.6|1603
1690761000000|2023-07-30 23:50:00|2328.5|2327.3|2330|2328.8|2331.5|2330.3|2328.5|2327.3|1078
1690761300000|2023-07-30 23:55:00|2330.3|2329.1|2323|2321.8|2330.5|2329.3|2322.3|2321.1|1097
1690761600000|2023-07-31 00:00:00|2322.8|2322|2317.8|2317|2323.3|2322.5|2315.3|2314.5|4088
1690761900000|2023-07-31 00:05:00|2318.3|2317.5|2320.8|2320|2322.3|2321.5|2317.8|2317|2112
1690762200000|2023-07-31 00:10:00|2321.3|2320.5|2319.8|2319|2324.3|2323.5|2319.8|2319|1895
1690762500000|2023-07-31 00:15:00|2319.3|2318.5|2319.8|2319|2321.3|2320.5|2316.8|2316|1653
1690762800000|2023-07-31 00:20:00|2319.3|2318.5|2319.8|2319|2320.8|2320|2317.3|2316.5|1372
1690763100000|2023-07-31 00:25:00|2320.3|2319.5|2322.3|2321.5|2322.3|2321.5|2319.8|2319|990
1690763400000|2023-07-31 00:30:00|2322.8|2322|2325.3|2324.5|2325.8|2325|2322.3|2321.5|1592
1690763700000|2023-07-31 00:35:00|2325.8|2325|2324.1|2323.3|2326.8|2326|2323.8|2323|1373
1690764000000|2023-07-31 00:40:00|2324.3|2323.5|2323.8|2323|2324.3|2323.5|2322.3|2321.5|1036
1690764300000|2023-07-31 00:45:00|2323.3|2322.5|2327.3|2326.5|2327.8|2327|2323.3|2322.5|1524
1690764600000|2023-07-31 00:50:00|2327.8|2327|2328.3|2327.5|2328.8|2328|2326.8|2326|1005
1690764900000|2023-07-31 00:55:00|2327.8|2327|2329.3|2328.5|2329.3|2328.5|2326.8|2326|790
1690765200000|2023-07-31 01:00:00|2328.8|2328|2328.8|2328|2328.8|2328|2326.8|2326|1134
1690765500000|2023-07-31 01:05:00|2328.3|2327.5|2328.8|2328|2328.8|2328|2328.3|2327.5|896
1690765800000|2023-07-31 01:10:00|2329.3|2328.5|2330.3|2329.5|2331.3|2330.5|2329.3|2328.5|1450
1690766100000|2023-07-31 01:15:00|2330.8|2330|2328.8|2328|2331.3|2330.5|2327.8|2327|923
1690766400000|2023-07-31 01:20:00|2328.3|2327.5|2327.3|2326.5|2328.8|2328|2326.8|2326|852
1690766700000|2023-07-31 01:25:00|2327.8|2327|2327.3|2326.5|2328.8|2328|2326.3|2325.5|982
1690767000000|2023-07-31 01:30:00|2327.8|2327|2327.8|2327|2328.8|2328|2324.8|2324|1134
1690767300000|2023-07-31 01:35:00|2328.1|2327.3|2327.3|2326.5|2330.3|2329.5|2327.3|2326.5|841
1690767600000|2023-07-31 01:40:00|2327.8|2327|2327.3|2326.5|2329.3|2328.5|2327.3|2326.5|605
1690767900000|2023-07-31 01:45:00|2327.8|2327|2327.8|2327|2327.8|2327|2326.3|2325.5|640
1690768200000|2023-07-31 01:50:00|2328.3|2327.5|2327.8|2327|2328.8|2328|2325.3|2324.5|1748
1690768500000|2023-07-31 01:55:00|2327.6|2326.8|2327.8|2327|2329.3|2328.5|2327.3|2326.5|888
1690768800000|2023-07-31 02:00:00|2327.3|2326.5|2329.8|2329|2329.8|2329|2325.8|2325|1109
1690769100000|2023-07-31 02:05:00|2329.3|2328.5|2327.8|2327|2329.6|2328.8|2327.3|2326.5|571
1690769400000|2023-07-31 02:10:00|2327.3|2326.5|2323.8|2323|2328.3|2327.5|2323.8|2323|750
1690769700000|2023-07-31 02:15:00|2324.3|2323.5|2325.8|2325|2325.8|2325|2324.1|2323.3|423
1690770000000|2023-07-31 02:20:00|2325.6|2324.8|2323.6|2322.8|2325.8|2325|2323.3|2322.5|469
1690770300000|2023-07-31 02:25:00|2323.3|2322.5|2322.8|2322|2323.3|2322.5|2321.8|2321|513
1690770600000|2023-07-31 02:30:00|2323.3|2322.5|2323.8|2323|2323.8|2323|2322.3|2321.5|321
1690770900000|2023-07-31 02:35:00|2323.3|2322.5|2324.3|2323.5|2324.3|2323.5|2322.8|2322|326
1690771200000|2023-07-31 02:40:00|2323.8|2323|2324.1|2323.3|2324.3|2323.5|2323.8|2323|338
1690771500000|2023-07-31 02:45:00|2323.8|2323|2325.3|2324.5|2325.8|2325|2323.8|2323|138
1690771800000|2023-07-31 02:50:00|2324.8|2324|2325.8|2325|2325.8|2325|2324.8|2324|214
1690772100000|2023-07-31 02:55:00|2325.3|2324.5|2324.8|2324|2325.3|2324.5|2324.3|2323.5|417
1690772400000|2023-07-31 03:00:00|2325.1|2324.3|2322.8|2322|2325.3|2324.5|2322.3|2321.5|746
1690772700000|2023-07-31 03:05:00|2323.3|2322.5|2322.8|2322|2324.3|2323.5|2322.8|2322|446
1690773000000|2023-07-31 03:10:00|2323.3|2322.5|2321.3|2320.5|2323.3|2322.5|2321.3|2320.5|329
1690773300000|2023-07-31 03:15:00|2320.8|2320|2321.6|2320.8|2321.8|2321|2320.8|2320|276
1690773600000|2023-07-31 03:20:00|2321.3|2320.5|2321.3|2320.5|2321.8|2321|2320.8|2320|366
1690773900000|2023-07-31 03:25:00|2321.8|2321|2320.8|2320|2321.8|2321|2319.8|2319|627
1690774200000|2023-07-31 03:30:00|2320.3|2319.5|2319.3|2318.5|2320.8|2320|2317.8|2317|1054
1690774500000|2023-07-31 03:35:00|2318.8|2318|2316.8|2316|2319.8|2319|2316.8|2316|860
1690774800000|2023-07-31 03:40:00|2316.3|2315.5|2318.3|2317.5|2318.3|2317.5|2315.3|2314.5|886
1690775100000|2023-07-31 03:45:00|2317.8|2317|2318.3|2317.5|2318.8|2318|2316.8|2316|970
1690775400000|2023-07-31 03:50:00|2318.6|2317.8|2319.3|2318.5|2320.3|2319.5|2318.3|2317.5|909
1690775700000|2023-07-31 03:55:00|2318.8|2318|2316.8|2316|2320.3|2319.5|2316.8|2316|590
1690776000000|2023-07-31 04:00:00|2317.3|2316.5|2316.3|2315.5|2317.8|2317|2315.3|2314.5|1144
1690776300000|2023-07-31 04:05:00|2315.8|2315|2316.3|2315.5|2317.3|2316.5|2315.8|2315|950
1690776600000|2023-07-31 04:10:00|2315.8|2315|2314.8|2314|2315.8|2315|2314.3|2313.5|836
1690776900000|2023-07-31 04:15:00|2314.3|2313.5|2314.8|2314|2315.8|2315|2313.8|2313|849
1690777200000|2023-07-31 04:20:00|2315.1|2314.3|2316.1|2315.3|2316.8|2316|2315.1|2314.3|653
1690777500000|2023-07-31 04:25:00|2316.3|2315.5|2315.8|2315|2316.3|2315.5|2314.3|2313.5|891
1690777800000|2023-07-31 04:30:00|2315.3|2314.5|2313.8|2313|2315.3|2314.5|2313.8|2313|1025
1690778100000|2023-07-31 04:35:00|2313.3|2312.5|2312.3|2311.5|2313.8|2313|2312.3|2311.5|451
1690778400000|2023-07-31 04:40:00|2312.1|2311.3|2313.8|2313|2314.3|2313.5|2311.8|2311|439
1690778700000|2023-07-31 04:45:00|2313.3|2312.5|2315.3|2314.5|2315.8|2315|2313.3|2312.5|657
1690779000000|2023-07-31 04:50:00|2315.8|2315|2315.8|2315|2316.6|2315.8|2315.3|2314.5|442
1690779300000|2023-07-31 04:55:00|2315.3|2314.5|2314.3|2313.5|2316.3|2315.5|2314.3|2313.5|651
1690779600000|2023-07-31 05:00:00|2314.6|2313.8|2313.8|2313|2314.8|2314|2313.3|2312.5|487
1690779900000|2023-07-31 05:05:00|2313.6|2312.8|2313.3|2312.5|2315.3|2314.5|2313.3|2312.5|678
1690780200000|2023-07-31 05:10:00|2313.8|2313|2315.8|2315|2316.3|2315.5|2313.8|2313|1150
1690780500000|2023-07-31 05:15:00|2315.3|2314.5|2315.8|2315|2316.3|2315.5|2314.8|2314|706
1690780800000|2023-07-31 05:20:00|2316.3|2315.5|2316.8|2316|2317.3|2316.5|2315.3|2314.5|612
1690781100000|2023-07-31 05:25:00|2316.6|2315.8|2316.8|2316|2317.8|2317|2316.3|2315.5|790
1690781400000|2023-07-31 05:30:00|2316.6|2315.8|2320.3|2319.5|2320.8|2320|2316.6|2315.8|790
1690781700000|2023-07-31 05:35:00|2320.8|2320|2321.1|2320.3|2321.8|2321|2319.3|2318.5|1297
1690782000000|2023-07-31 05:40:00|2320.8|2320|2321.3|2320.5|2321.8|2321|2320.3|2319.5|871
1690782300000|2023-07-31 05:45:00|2321.8|2321|2322.3|2321.5|2322.3|2321.5|2320.3|2319.5|883
1690782600000|2023-07-31 05:50:00|2322.8|2322|2322.8|2322|2324.3|2323.5|2322.8|2322|1187
1690782900000|2023-07-31 05:55:00|2322.3|2321.5|2322.1|2321.3|2323.8|2323|2321.8|2321|6722
1690783200000|2023-07-31 06:00:00|2322.3|2321.5|2327.8|2327|2328.8|2328|2321.3|2320.5|5674
1690783500000|2023-07-31 06:05:00|2327.6|2326.8|2326.9|2324.9|2328.3|2327.5|2324.8|2324|1818
1690783800000|2023-07-31 06:10:00|2326.8|2324.8|2327.4|2325.4|2328.6|2326.6|2326.8|2324.8|6
1690784100000|2023-07-31 06:15:00|2327.5|2325.5|2326.8|2324.8|2327.9|2325.9|2326.5|2324.5|644
1690784400000|2023-07-31 06:20:00|2326.7|2324.7|2325.6|2323.6|2326.9|2324.9|2325.6|2323.6|0
1690784700000|2023-07-31 06:25:00|2325.7|2323.7|2325.5|2323.5|2326.4|2324.4|2325.2|2323.2|0
1690785000000|2023-07-31 06:30:00|2325.4|2323.4|2325.3|2323.3|2325.8|2323.8|2325.3|2323.3|0
1690785300000|2023-07-31 06:35:00|2325.4|2323.4|2325.7|2323.7|2325.7|2323.7|2325.4|2323.4|0
1690785600000|2023-07-31 06:40:00|2325.6|2323.6|2326.4|2324.4|2326.5|2324.5|2325.5|2323.5|0
1690785900000|2023-07-31 06:45:00|2326.6|2324.6|2327.1|2325.1|2327.1|2325.1|2326.4|2324.4|0
1690786200000|2023-07-31 06:50:00|2327.3|2325.3|2326.6|2324.6|2328.6|2326.6|2326.3|2324.3|0
1690786500000|2023-07-31 06:55:00|2326.3|2324.3|2326.6|2324.6|2326.8|2324.8|2324.9|2322.9|0
1690786800000|2023-07-31 07:00:00|2326.3|2324.3|2326.8|2324.8|2327.8|2325.8|2326.3|2324.3|0
1690787100000|2023-07-31 07:05:00|2327.1|2325.1|2325.8|2323.8|2327.7|2325.7|2325.5|2323.5|0
1690787400000|2023-07-31 07:10:00|2326.1|2324.1|2326.9|2324.9|2327.2|2325.2|2325.6|2323.6|0
1690787700000|2023-07-31 07:15:00|2326.8|2324.8|2327.9|2325.9|2328.1|2326.1|2326.8|2324.8|0
1690788000000|2023-07-31 07:20:00|2328.1|2326.1|2327.8|2325.8|2328.4|2326.4|2327.6|2325.6|0
1690788300000|2023-07-31 07:25:00|2327.9|2325.9|2329.3|2327.3|2329.6|2327.6|2327.5|2325.5|0
1690788600000|2023-07-31 07:30:00|2329.9|2327.9|2331|2329.8|2331.3|2330.1|2329.5|2327.9|678
1690788900000|2023-07-31 07:35:00|2331.5|2330.3|2329.5|2328.3|2331.5|2330.3|2329.5|2328.3|798
1690789200000|2023-07-31 07:40:00|2330|2328.8|2329.3|2328.1|2330.5|2329.3|2329|2327.8|401
1690789500000|2023-07-31 07:45:00|2329|2327.8|2328|2326.8|2329|2327.8|2327.5|2326.3|244
1690789800000|2023-07-31 07:50:00|2328.5|2327.3|2328.5|2327.3|2330|2328.8|2328.5|2327.3|325
1690790100000|2023-07-31 07:55:00|2328.8|2327.6|2329.5|2328.3|2330.5|2329.3|2328.5|2327.3|144
1690790400000|2023-07-31 08:00:00|2330|2328.8|2330.5|2329.3|2330.5|2329.3|2329.5|2328.3|478
1690790700000|2023-07-31 08:05:00|2331|2329.8|2330.5|2329.3|2331|2329.8|2330|2328.8|359
1690791000000|2023-07-31 08:10:00|2331|2329.8|2329.5|2328.3|2331|2329.8|2329.5|2328.3|184
1690791300000|2023-07-31 08:15:00|2329.8|2328.6|2329|2327.8|2330|2328.8|2329|2327.8|50
1690791600000|2023-07-31 08:20:00|2329.3|2328.1|2330|2328.8|2330|2328.8|2328|2326.8|166
1690791900000|2023-07-31 08:25:00|2329.8|2328.6|2330|2328.8|2330.5|2329.3|2329|2327.8|93
1690792200000|2023-07-31 08:30:00|2330.3|2329.1|2330.8|2329.6|2331|2329.8|2330|2328.8|133
1690792500000|2023-07-31 08:35:00|2331|2329.8|2330.5|2329.3|2331|2329.8|2330.5|2329.3|155
1690792800000|2023-07-31 08:40:00|2330.8|2329.6|2330.5|2329.3|2331|2329.8|2330.5|2329.3|198
1690793100000|2023-07-31 08:45:00|2330|2328.8|2330|2328.8|2330.5|2329.3|2329.5|2328.3|110
1690793400000|2023-07-31 08:50:00|2330.5|2329.3|2332|2330.8|2332.5|2331.3|2330.3|2329.1|304
1690793700000|2023-07-31 08:55:00|2332.5|2331.3|2332|2330.8|2332.5|2331.3|2332|2330.8|167
1690794000000|2023-07-31 09:00:00|2332.3|2331.1|2332|2330.8|2332.3|2331.1|2331|2329.8|214
1690794300000|2023-07-31 09:05:00|2331.8|2330.6|2332|2330.8|2332.5|2331.3|2331.5|2330.3|233
1690794600000|2023-07-31 09:10:00|2331.5|2330.3|2331.5|2330.3|2332|2330.8|2331.5|2330.3|115
1690794900000|2023-07-31 09:15:00|2331.8|2330.6|2332|2330.8|2332|2330.8|2331.5|2330.3|152
1690795200000|2023-07-31 09:20:00|2332.3|2331.1|2331|2329.8|2332.3|2331.1|2331|2329.8|257
1690795500000|2023-07-31 09:25:00|2331.5|2330.3|2330.5|2329.3|2331.5|2330.3|2330.5|2329.3|51
1690795800000|2023-07-31 09:30:00|2331|2329.8|2330|2328.8|2331|2329.8|2329.5|2328.3|64
1690796100000|2023-07-31 09:35:00|2329.8|2328.6|2330.5|2329.3|2330.5|2329.3|2329.5|2328.3|39
1690796400000|2023-07-31 09:40:00|2330|2328.8|2330|2328.8|2330.5|2329.3|2330|2328.8|25
1690796700000|2023-07-31 09:45:00|2329.8|2328.6|2329.5|2328.3|2331|2329.8|2329.5|2328.3|213
1690797000000|2023-07-31 09:50:00|2329.8|2328.6|2331|2329.8|2331|2329.8|2329.5|2328.3|182
1690797300000|2023-07-31 09:55:00|2330.8|2329.6|2331|2329.8|2331|2329.8|2330.5|2329.3|24
1690797600000|2023-07-31 10:00:00|2330.8|2329.6|2330|2328.8|2331|2329.8|2329.5|2328.3|175
1690797900000|2023-07-31 10:05:00|2330.5|2329.3|2330.5|2329.3|2330.5|2329.3|2330|2328.8|163
1690798200000|2023-07-31 10:10:00|2330|2328.8|2330.5|2329.3|2330.5|2329.3|2329.5|2328.3|184
1690798500000|2023-07-31 10:15:00|2330.3|2329.1|2330|2328.8|2330.5|2329.3|2329.5|2328.3|10
1690798800000|2023-07-31 10:20:00|2330.3|2329.1|2330.5|2329.3|2330.5|2329.3|2330|2328.8|12
1690799100000|2023-07-31 10:25:00|2330.8|2329.6|2330.5|2329.3|2330.8|2329.6|2330.5|2329.3|5
1690799400000|2023-07-31 10:30:00|2330.3|2329.1|2330.5|2329.3|2330.5|2329.3|2330|2328.8|36
1690799700000|2023-07-31 10:35:00|2331|2329.8|2331|2329.8|2331|2329.8|2330.8|2329.6|24
1690800000000|2023-07-31 10:40:00|2331.5|2330.3|2331.5|2330.3|2332|2330.8|2331.5|2330.3|31
1690800300000|2023-07-31 10:45:00|2332|2330.8|2331|2329.8|2332|2330.8|2331|2329.8|22
1690800600000|2023-07-31 10:50:00|2331.5|2330.3|2331|2329.8|2331.5|2330.3|2331|2329.8|25
1690800900000|2023-07-31 10:55:00|2330.5|2329.3|2331|2329.8|2331|2329.8|2330|2328.8|25
1690801200000|2023-07-31 11:00:00|2330.5|2329.3|2330.5|2329.3|2331|2329.8|2330.5|2329.3|38
1690801500000|2023-07-31 11:05:00|2331|2329.8|2331|2329.8|2331|2329.8|2330.5|2329.3|30
1690801800000|2023-07-31 11:10:00|||||||||16
1690802100000|2023-07-31 11:15:00|2330.5|2329.3|2330.5|2329.3|2331|2329.8|2330.5|2329.3|35
1690802400000|2023-07-31 11:20:00|2330.3|2329.1|2330.5|2329.3|2330.5|2329.3|2330|2328.8|39
1690802700000|2023-07-31 11:25:00|2331|2329.8|2331.5|2330.3|2331.5|2330.3|2330.5|2329.3|9
1690803000000|2023-07-31 11:30:00|2331.3|2330.1|2331|2329.8|2331.5|2330.3|2331|2329.8|30
1690803300000|2023-07-31 11:35:00|2330.5|2329.3|2331|2329.8|2331|2329.8|2330.5|2329.3|21
1690803600000|2023-07-31 11:40:00|2330.5|2329.3|2331.3|2330.1|2331.5|2330.3|2330.5|2329.3|25
1690803900000|2023-07-31 11:45:00|2331|2329.8|2331.5|2330.3|2332|2330.8|2331|2329.8|11
1690804200000|2023-07-31 11:50:00|2331.3|2330.1|2331|2329.8|2331.5|2330.3|2330.5|2329.3|22
1690804500000|2023-07-31 11:55:00|2330.5|2329.3|2332|2330.8|2332|2330.8|2330.5|2329.3|10
1690804800000|2023-07-31 12:00:00|2332.3|2331.1|2332|2330.8|2333|2331.8|2332|2330.8|40
1690805100000|2023-07-31 12:05:00|2332.5|2331.3|2332|2330.8|2332.5|2331.3|2332|2330.8|22
1690805400000|2023-07-31 12:10:00|2332.5|2331.3|2332.5|2331.3|2332.5|2331.3|2332.5|2331.3|41
1690805700000|2023-07-31 12:15:00|2333|2331.8|2333|2331.8|2333.5|2332.3|2332.5|2331.3|119
1690806000000|2023-07-31 12:20:00|2332.5|2331.3|2332.5|2331.3|2332.5|2331.3|2332.5|2331.3|4
1690806300000|2023-07-31 12:25:00|2332|2330.8|2332.5|2331.3|2332.5|2331.3|2332|2330.8|56
1690806600000|2023-07-31 12:30:00|2332.3|2331.1|2333|2331.8|2333|2331.8|2332|2330.8|31
1690806900000|2023-07-31 12:35:00|2332.8|2331.6|2332.5|2331.3|2333|2331.8|2332.5|2331.3|32
1690807200000|2023-07-31 12:40:00|2332.8|2331.6|2333|2331.8|2333|2331.8|2332.5|2331.3|31
1690807500000|2023-07-31 12:45:00|||||||||2
1690807800000|2023-07-31 12:50:00|2332.5|2331.3|2332.8|2331.6|2333|2331.8|2332|2330.8|93
1690808100000|2023-07-31 12:55:00|2333|2331.8|2333|2331.8|2333|2331.8|2333|2331.8|21
1690808400000|2023-07-31 13:00:00|2332.5|2331.3|2332.5|2331.3|2332.5|2331.3|2332|2330.8|36
1690808700000|2023-07-31 13:05:00|2333|2331.8|2332|2330.8|2333|2331.8|2332|2330.8|82
1690809000000|2023-07-31 13:10:00|2332.3|2331.1|2332.5|2331.3|2332.5|2331.3|2332|2330.8|45
1690809300000|2023-07-31 13:15:00|2332.3|2331.1|2333|2331.8|2333.5|2332.3|2332|2330.8|73
1690809600000|2023-07-31 13:20:00|2333.5|2332.3|2333|2331.8|2333.5|2332.3|2332.5|2331.3|80
1690809900000|2023-07-31 13:25:00|2332.5|2331.3|2332.5|2331.3|2333|2331.8|2332|2330.8|105
1690810200000|2023-07-31 13:30:00|2332|2330.8|2331.5|2330.3|2333|2331.8|2331.5|2330.3|343
1690810500000|2023-07-31 13:35:00|2331.8|2330.6|2331.5|2330.3|2332.5|2331.3|2330|2328.8|171
1690810800000|2023-07-31 13:40:00|2332|2330.8|2334|2332.8|2334.5|2333.3|2331.5|2330.3|265
1690811100000|2023-07-31 13:45:00|2334.3|2333.1|2334|2332.8|2335|2333.8|2333.5|2332.3|204
1690811400000|2023-07-31 13:50:00|2334.3|2333.1|2333.5|2332.3|2335|2333.8|2333.5|2332.3|206
1690811700000|2023-07-31 13:55:00|2333|2331.8|2333|2331.8|2333.5|2332.3|2331|2329.8|284
1690812000000|2023-07-31 14:00:00|2332.8|2331.6|2332.5|2331.3|2333|2331.8|2331.5|2330.3|219
1690812300000|2023-07-31 14:05:00|2332.8|2331.6|2333.5|2332.3|2334|2332.8|2332|2330.8|135
1690812600000|2023-07-31 14:10:00|2333.3|2332.1|2331.5|2330.3|2333.5|2332.3|2331.5|2330.3|165
1690812900000|2023-07-31 14:15:00|2332|2330.8|2331.5|2330.3|2332.5|2331.3|2331|2329.8|117
1690813200000|2023-07-31 14:20:00|2332|2330.8|2332.8|2331.6|2333.5|2332.3|2331.5|2330.3|205
1690813500000|2023-07-31 14:25:00|2332.5|2331.3|2333.5|2332.3|2333.5|2332.3|2332.5|2331.3|65
1690813800000|2023-07-31 14:30:00|2333.8|2332.6|2332|2330.8|2333.8|2332.6|2331.5|2330.3|79
1690814100000|2023-07-31 14:35:00|2331.8|2330.6|2333.5|2332.3|2333.8|2332.6|2331|2329.8|158
1690814400000|2023-07-31 14:40:00|2333.8|2332.6|2334|2332.8|2334.5|2333.3|2333.5|2332.3|122
1690814700000|2023-07-31 14:45:00|2334.5|2333.3|2334.5|2333.3|2335|2333.8|2333.5|2332.3|215
1690815000000|2023-07-31 14:50:00|2334.3|2333.1|2334.8|2333.6|2335|2333.8|2333.5|2332.3|110
1690815300000|2023-07-31 14:55:00|2334.5|2333.3|2335|2333.8|2335.5|2334.3|2334.5|2333.3|102
1690815600000|2023-07-31 15:00:00|2334.8|2333.6|2336.5|2335.3|2336.8|2335.6|2334.5|2333.3|246
1690815900000|2023-07-31 15:05:00|2336|2334.8|2336|2334.8|2336.5|2335.3|2335.5|2334.3|146
1690816200000|2023-07-31 15:10:00|2335.5|2334.3|2336.5|2335.3|2337|2335.8|2335.5|2334.3|131
1690816500000|2023-07-31 15:15:00|2337|2335.8|2337.5|2336.3|2337.5|2336.3|2337|2335.8|158
1690816800000|2023-07-31 15:20:00|2338|2336.8|2337.5|2336.3|2338|2336.8|2337|2335.8|248
1690817100000|2023-07-31 15:25:00|2337|2335.8|2338|2336.8|2338.5|2337.3|2337|2335.8|239
1690817400000|2023-07-31 15:30:00|2337.5|2336.3|2335|2333.8|2337.5|2336.3|2334.5|2333.3|600
1690817700000|2023-07-31 15:35:00|2335.5|2334.3|2335.5|2334.3|2336|2334.8|2335|2333.8|342
1690818000000|2023-07-31 15:40:00|2335|2333.8|2335|2333.8|2335.5|2334.3|2334.5|2333.3|201
1690818300000|2023-07-31 15:45:00|2335.5|2334.3|2335|2333.8|2335.5|2334.3|2335|2333.8|159
1690818600000|2023-07-31 15:50:00|2334.5|2333.3|2334.5|2333.3|2334.5|2333.3|2334|2332.8|185
1690818900000|2023-07-31 15:55:00|2334|2332.8|2335|2333.8|2335|2333.8|2334|2332.8|99
1690819200000|2023-07-31 16:00:00|2335.5|2334.3|2335|2333.8|2335.8|2334.6|2335|2333.8|92
1690819500000|2023-07-31 16:05:00|2335.5|2334.3|2335.5|2334.3|2335.5|2334.3|2335|2333.8|60
1690819800000|2023-07-31 16:10:00|2335|2333.8|2335|2333.8|2335.5|2334.3|2335|2333.8|88
1690820100000|2023-07-31 16:15:00|2334.5|2333.3|2333.5|2332.3|2334.5|2333.3|2333.5|2332.3|63
1690820400000|2023-07-31 16:20:00|2333|2331.8|2333.5|2332.3|2334|2332.8|2333|2331.8|155
1690820700000|2023-07-31 16:25:00|2333.8|2332.6|2334|2332.8|2334.5|2333.3|2333.8|2332.6|37
1690821000000|2023-07-31 16:30:00|2333.8|2332.6|2333|2331.8|2334|2332.8|2333|2331.8|53
1690821300000|2023-07-31 16:35:00|2333.3|2332.1|2333|2331.8|2333.5|2332.3|2333|2331.8|41
1690821600000|2023-07-31 16:40:00|2332.5|2331.3|2333|2331.8|2333|2331.8|2332|2330.8|110
1690821900000|2023-07-31 16:45:00|2332.5|2331.3|2332.5|2331.3|2333|2331.8|2332|2330.8|85
1690822200000|2023-07-31 16:50:00|2332.3|2331.1|2333.5|2332.3|2333.5|2332.3|2332|2330.8|217
1690822500000|2023-07-31 16:55:00|2333|2331.8|2333|2331.8|2333.5|2332.3|2333|2331.8|92
1690822800000|2023-07-31 17:00:00|2332.5|2331.3|2332.5|2331.3|2333|2331.8|2331.5|2330.3|45
1690823100000|2023-07-31 17:05:00|2332.3|2331.1|2333.5|2332.3|2333.5|2332.3|2332|2330.8|38
1690823400000|2023-07-31 17:10:00|2334|2332.8|2333.5|2332.3|2334|2332.8|2333.5|2332.3|29
1690823700000|2023-07-31 17:15:00|2333|2331.8|2332.3|2331.1|2333|2331.8|2332|2330.8|29
1690824000000|2023-07-31 17:20:00|2332.5|2331.3|2333.3|2332.1|2333.5|2332.3|2332|2330.8|40
1690824300000|2023-07-31 17:25:00|2333|2331.8|2333|2331.8|2333.5|2332.3|2333|2331.8|18
1690824600000|2023-07-31 17:30:00|2333.3|2332.1|2333.8|2332.6|2334|2332.8|2333|2331.8|27
1690824900000|2023-07-31 17:35:00|2333.5|2332.3|2335|2333.8|2335|2333.8|2333.5|2332.3|34
1690825200000|2023-07-31 17:40:00|2334.5|2333.3|2334.5|2333.3|2334.5|2333.3|2334|2332.8|19
1690825500000|2023-07-31 17:45:00|2334|2332.8|2334|2332.8|2334|2332.8|2334|2332.8|24
1690825800000|2023-07-31 17:50:00|2333.5|2332.3|2333|2331.8|2334|2332.8|2333|2331.8|32
1690826100000|2023-07-31 17:55:00|2333.3|2332.1|2333.5|2332.3|2334|2332.8|2333|2331.8|18
1690826400000|2023-07-31 18:00:00|2333.8|2332.6|2334|2332.8|2334|2332.8|2333.5|2332.3|40
1690826700000|2023-07-31 18:05:00|2333.5|2332.3|2333.5|2332.3|2334|2332.8|2333.5|2332.3|32
1690827000000|2023-07-31 18:10:00|2334|2332.8|2333.5|2332.3|2334|2332.8|2333.5|2332.3|64
1690827300000|2023-07-31 18:15:00|2333|2331.8|2333|2331.8|2333.5|2332.3|2333|2331.8|35
1690827600000|2023-07-31 18:20:00|2333.3|2332.1|2333.5|2332.3|2333.5|2332.3|2333|2331.8|27
1690827900000|2023-07-31 18:25:00|2333.3|2332.1|2333.5|2332.3|2333.5|2332.3|2333|2331.8|6
1690828200000|2023-07-31 18:30:00|2334|2332.8|2334.5|2333.3|2334.5|2333.3|2333.5|2332.3|46
1690828500000|2023-07-31 18:35:00|2334|2332.8|2333.5|2332.3|2334|2332.8|2333|2331.8|21
1690828800000|2023-07-31 18:40:00|2333.3|2332.1|2333|2331.8|2333.5|2332.3|2332.8|2331.6|23
1690829100000|2023-07-31 18:45:00|2332.5|2331.3|2332.5|2331.3|2333|2331.8|2331|2329.8|187
1690829400000|2023-07-31 18:50:00|2333|2331.8|2332.5|2331.3|2333.5|2332.3|2332.5|2331.3|36
1690829700000|2023-07-31 18:55:00|2333|2331.8|2333|2331.8|2333.5|2332.3|2333|2331.8|28
1690830000000|2023-07-31 19:00:00|2332.8|2331.6|2332|2330.8|2333|2331.8|2332|2330.8|60
1690830300000|2023-07-31 19:05:00|2331.5|2330.3|2331.5|2330.3|2332|2330.8|2331.5|2330.3|32
1690830600000|2023-07-31 19:10:00|2332|2330.8|2331|2329.8|2332|2330.8|2331|2329.8|33
1690830900000|2023-07-31 19:15:00|2331.5|2330.3|2332|2330.8|2332|2330.8|2331|2329.8|91
1690831200000|2023-07-31 19:20:00|2331.5|2330.3|2331.5|2330.3|2332|2330.8|2331.5|2330.3|28
1690831500000|2023-07-31 19:25:00|2331|2329.8|2332|2330.8|2332|2330.8|2331|2329.8|52
1690831800000|2023-07-31 19:30:00|2331.5|2330.3|2331|2329.8|2332|2330.8|2331|2329.8|93
1690832100000|2023-07-31 19:35:00|2331.5|2330.3|2330.5|2329.3|2331.5|2330.3|2330.5|2329.3|45
1690832400000|2023-07-31 19:40:00|2331|2329.8|2331.5|2330.3|2332|2330.8|2331|2329.8|56
1690832700000|2023-07-31 19:45:00|2331.8|2330.6|2330.5|2329.3|2332|2330.8|2330.5|2329.3|88
1690833000000|2023-07-31 19:50:00|2330.8|2329.6|2331|2329.8|2331|2329.8|2330.8|2329.6|379
1690833300000|2023-07-31 19:55:00|2331.5|2330.3|2332.5|2331.3|2333.5|2332.3|2331|2329.8|558
1690833600000|2023-07-31 20:00:00|2332|2330.8|2331.5|2330.3|2332|2330.8|2331.5|2330.3|75
1690833900000|2023-07-31 20:05:00|2331|2329.8|2331|2329.8|2331.5|2330.3|2330.5|2329.3|122
1690834200000|2023-07-31 20:10:00|2331.5|2330.3|2332|2330.8|2332|2330.8|2331|2329.8|102
1690834500000|2023-07-31 20:15:00|2332.5|2331.3|2333|2331.8|2333|2331.8|2332.5|2331.3|35
1690834800000|2023-07-31 20:20:00|2332.5|2331.3|2332.8|2331.6|2333|2331.8|2332.5|2331.3|44
1690835100000|2023-07-31 20:25:00|2333|2331.8|2333|2331.8|2333.3|2332.1|2333|2331.8|7
1690835400000|2023-07-31 20:30:00|2332.8|2331.6|2332|2330.8|2333|2331.8|2332|2330.8|54
1690835700000|2023-07-31 20:35:00|2332.3|2331.1|2332.3|2331.1|2332.3|2331.1|2332.3|2331.1|1
1690836000000|2023-07-31 20:40:00|2332|2330.8|2332|2330.8|2332|2330.8|2332|2330.8|1
1690836300000|2023-07-31 20:45:00|2332.5|2331.3|2333|2331.8|2333|2331.8|2332.3|2331.1|23
1690836600000|2023-07-31 20:50:00|2332.5|2331.3|2333.8|2331.8|2333.8|2331.8|2332.3|2331.1|23
1690836900000|2023-07-31 20:55:00|2333.9|2331.9|2334.1|2332.1|2334.7|2332.7|2333.9|2331.9|0
1690837200000|2023-07-31 21:00:00|2334|2332|2334|2332|2334.1|2332.1|2334|2332|2
1690837500000|2023-07-31 21:05:00|2333.9|2331.9|2333.9|2331.9|2334|2332|2333.8|2331.8|0
1690837800000|2023-07-31 21:10:00|2333.8|2331.8|2334|2332|2334|2332|2333.8|2331.8|0
1690839300000|2023-07-31 21:35:00|2333.9|2331.9|2334|2332|2334|2332|2333.9|2331.9|0
1690840500000|2023-07-31 21:55:00|2334.1|2332.1|2334.1|2332.1|2334.1|2332.1|2334|2332|0
1690840800000|2023-07-31 22:00:00|2334|2332|2335.2|2333.2|2336.2|2334.2|2334|2332|0
1690841100000|2023-07-31 22:05:00|2335|2333|2335.1|2333.1|2335.1|2333.1|2335|2333|0
1690841400000|2023-07-31 22:10:00|2335.2|2333.2|2335.2|2333.2|2335.2|2333.2|2335.1|2333.1|0
1690841700000|2023-07-31 22:15:00|2335.1|2333.1|2335.1|2333.1|2335.2|2333.2|2335.1|2333.1|0
1690842000000|2023-07-31 22:20:00|2335|2333|2334.1|2332.1|2335|2333|2333.9|2331.9|0
1690842300000|2023-07-31 22:25:00|2333.9|2331.9|2333.9|2331.9|2333.9|2331.9|2333.9|2331.9|0
1690842600000|2023-07-31 22:30:00|2334.2|2332.2|2333.8|2331.8|2334.2|2332.2|2333.8|2331.8|0
1690842900000|2023-07-31 22:35:00|2334|2332|2334.6|2332.6|2334.8|2332.8|2333.8|2331.8|0
1690843200000|2023-07-31 22:40:00|2334.7|2332.7|2334.4|2332.4|2334.9|2332.9|2334.4|2332.4|0
1690843500000|2023-07-31 22:45:00|2334.3|2332.3|2334.5|2332.5|2334.6|2332.6|2334.3|2332.3|0
1690843800000|2023-07-31 22:50:00|2334.4|2332.4|2334.4|2332.4|2334.6|2332.6|2334.3|2332.3|0
1690844100000|2023-07-31 22:55:00|2334.5|2332.5|2334.2|2332.2|2334.5|2332.5|2333.9|2331.9|0
1690844400000|2023-07-31 23:00:00|2334.1|2332.1|2333.9|2331.9|2334.3|2332.3|2333.5|2331.5|0
1690844700000|2023-07-31 23:05:00|2333.7|2331.7|2333.6|2331.6|2333.7|2331.7|2333.6|2331.6|0
1690845000000|2023-07-31 23:10:00|2333.4|2331.4|2334.5|2332.5|2334.6|2332.6|2333.4|2331.4|0
1690845300000|2023-07-31 23:15:00|2334.6|2332.6|2334.4|2332.4|2334.6|2332.6|2334.4|2332.4|0
1690845600000|2023-07-31 23:20:00|2334.6|2332.6|2334.3|2332.3|2334.6|2332.6|2334|2332|0
1690845900000|2023-07-31 23:25:00|2334.1|2332.1|2333.7|2331.7|2334.1|2332.1|2333.7|2331.7|0
1690846200000|2023-07-31 23:30:00|2333.8|2331.8|2334.9|2332.9|2334.9|2332.9|2333.8|2331.8|0
1690846500000|2023-07-31 23:35:00|2334.7|2332.7|2333.7|2331.7|2334.8|2332.8|2333.7|2331.7|0
1690846800000|2023-07-31 23:40:00|2333.6|2331.6|2333.6|2331.6|2333.9|2331.9|2333.1|2331.1|0
1690847100000|2023-07-31 23:45:00|2331.3|2330.1|2329.3|2328.1|2331.8|2330.6|2328|2326.8|698
1690847400000|2023-07-31 23:50:00|2329.5|2328.3|2328.5|2327.3|2330|2328.8|2328.5|2327.3|148
1690847700000|2023-07-31 23:55:00|2328|2326.8|2328.5|2327.3|2329|2327.8|2327.5|2326.3|216
1690848000000|2023-08-01 00:00:00|2328.3|2327.5|2324.3|2323.5|2330.3|2329.5|2324.3|2323.5|2126
1690848300000|2023-08-01 00:05:00|2323.8|2323|2322.3|2321.5|2324.3|2323.5|2322.3|2321.5|1158
1690848600000|2023-08-01 00:10:00|2322.8|2322|2323.8|2323|2324.8|2324|2322.8|2322|837
1690848900000|2023-08-01 00:15:00|2323.3|2322.5|2329.3|2328.5|2329.8|2329|2323.3|2322.5|955
1690849200000|2023-08-01 00:20:00|2329.1|2328.3|2327.8|2327|2329.3|2328.5|2327.8|2327|622
1690849500000|2023-08-01 00:25:00|2327.3|2326.5|2328.8|2328|2329.8|2329|2327.3|2326.5|553
1690849800000|2023-08-01 00:30:00|2328.3|2327.5|2327.3|2326.5|2328.3|2327.5|2326.6|2325.8|458
1690850100000|2023-08-01 00:35:00|2327.8|2327|2323.8|2323|2328.8|2328|2323.3|2322.5|739
1690850400000|2023-08-01 00:40:00|2324.3|2323.5|2325.3|2324.5|2326.3|2325.5|2323.8|2323|565
1690850700000|2023-08-01 00:45:00|2325.8|2325|2328.3|2327.5|2328.3|2327.5|2325.8|2325|391
1690851000000|2023-08-01 00:50:00|2327.8|2327|2329.8|2329|2330.3|2329.5|2327.8|2327|666
1690851300000|2023-08-01 00:55:00|2330.1|2329.3|2330.8|2330|2330.8|2330|2328.3|2327.5|513
1690851600000|2023-08-01 01:00:00|2330.3|2329.5|2330.8|2330|2330.8|2330|2329.3|2328.5|462
1690851900000|2023-08-01 01:05:00|2330.3|2329.5|2331.3|2330.5|2331.8|2331|2329.3|2328.5|490
1690852200000|2023-08-01 01:10:00|2330.8|2330|2330.8|2330|2331.3|2330.5|2329.8|2329|408
1690852500000|2023-08-01 01:15:00|2331.3|2330.5|2331.8|2331|2332.3|2331.5|2330.8|2330|434
1690852800000|2023-08-01 01:20:00|2331.6|2330.8|2331.8|2331|2331.8|2331|2330.3|2329.5|444
1690853100000|2023-08-01 01:25:00|2332.3|2331.5|2330.8|2330|2332.3|2331.5|2330.3|2329.5|415
1690853400000|2023-08-01 01:30:00|2331.3|2330.5|2333.3|2332.5|2333.3|2332.5|2330.8|2330|635
1690853700000|2023-08-01 01:35:00|2333.8|2333|2332.3|2331.5|2333.8|2333|2330.3|2329.5|555
1690854000000|2023-08-01 01:40:00|2332.8|2332|2332.8|2332|2333.3|2332.5|2331.8|2331|546
1690854300000|2023-08-01 01:45:00|2333.3|2332.5|2333.8|2333|2333.8|2333|2331.8|2331|513
1690854600000|2023-08-01 01:50:00|2333.3|2332.5|2332.3|2331.5|2333.3|2332.5|2331.3|2330.5|339
1690854900000|2023-08-01 01:55:00|2332.6|2331.8|2331.8|2331|2333.3|2332.5|2331.3|2330.5|264
1690855200000|2023-08-01 02:00:00|2332.1|2331.3|2332.8|2332|2332.8|2332|2331.8|2331|305
1690855500000|2023-08-01 02:05:00|2333.3|2332.5|2335.3|2334.5|2336.3|2335.5|2333.3|2332.5|1019
1690855800000|2023-08-01 02:10:00|2334.8|2334|2334.8|2334|2334.8|2334|2333.8|2333|437
1690856100000|2023-08-01 02:15:00|2334.3|2333.5|2336.8|2336|2336.8|2336|2334.3|2333.5|535
1690856400000|2023-08-01 02:20:00|2336.3|2335.5|2338.3|2337.5|2338.8|2338|2335.8|2335|1007
1690856700000|2023-08-01 02:25:00|2338.8|2338|2337.8|2337|2338.8|2338|2337.3|2336.5|452
1690857000000|2023-08-01 02:30:00|2337.3|2336.5|2334.8|2334|2337.3|2336.5|2333.8|2333|477
1690857300000|2023-08-01 02:35:00|2334.3|2333.5|2333.3|2332.5|2334.3|2333.5|2333.3|2332.5|207
1690857600000|2023-08-01 02:40:00|2332.8|2332|2333.3|2332.5|2333.3|2332.5|2332.8|2332|253
1690857900000|2023-08-01 02:45:00|2333.8|2333|2332.8|2332|2333.8|2333|2332.3|2331.5|289
1690858200000|2023-08-01 02:50:00|2333.3|2332.5|2332.3|2331.5|2333.3|2332.5|2331.8|2331|189
1690858500000|2023-08-01 02:55:00|2332.6|2331.8|2332.3|2331.5|2332.8|2332|2331.8|2331|178
1690858800000|2023-08-01 03:00:00|2332.8|2332|2332.8|2332|2333.3|2332.5|2332.8|2332|189
1690859100000|2023-08-01 03:05:00|2333.3|2332.5|2334.3|2333.5|2334.3|2333.5|2333.3|2332.5|186
1690859400000|2023-08-01 03:10:00|2333.8|2333|2334.8|2334|2334.8|2334|2333.8|2333|221
1690859700000|2023-08-01 03:15:00|2334.3|2333.5|2333.8|2333|2334.3|2333.5|2333.3|2332.5|197
1690860000000|2023-08-01 03:20:00|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|73
1690860300000|2023-08-01 03:25:00|2333.8|2333|2333.3|2332.5|2333.8|2333|2333.3|2332.5|270
1690860600000|2023-08-01 03:30:00|2332.8|2332|2331.8|2331|2333.8|2333|2329.8|2329|1085
1690860900000|2023-08-01 03:35:00|2332.1|2331.3|2331.3|2330.5|2332.8|2332|2330.3|2329.5|459
1690861200000|2023-08-01 03:40:00|2331.1|2330.3|2331.8|2331|2332.3|2331.5|2329.3|2328.5|504
1690861500000|2023-08-01 03:45:00|2332.1|2331.3|2334.3|2333.5|2334.3|2333.5|2331.8|2331|410
1690861800000|2023-08-01 03:50:00|2333.8|2333|2333.8|2333|2334.8|2334|2332.8|2332|535
1690862100000|2023-08-01 03:55:00|2333.3|2332.5|2334.3|2333.5|2334.8|2334|2333.3|2332.5|490
1690862400000|2023-08-01 04:00:00|2334.8|2334|2335.3|2334.5|2336.8|2336|2334.3|2333.5|894
1690862700000|2023-08-01 04:05:00|2334.8|2334|2334.8|2334|2335.3|2334.5|2333.3|2332.5|653
1690863000000|2023-08-01 04:10:00|2334.6|2333.8|2334.8|2334|2335.8|2335|2333.8|2333|617
1690863300000|2023-08-01 04:15:00|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2334.8|2334|441
1690863600000|2023-08-01 04:20:00|2335.8|2335|2334.3|2333.5|2335.8|2335|2333.8|2333|538
1690863900000|2023-08-01 04:25:00|2333.8|2333|2335.8|2335|2336.3|2335.5|2332.8|2332|815
1690864200000|2023-08-01 04:30:00|2336.3|2335.5|2336.8|2336|2337.8|2337|2333.3|2332.5|823
1690864500000|2023-08-01 04:35:00|2336.3|2335.5|2338.3|2337.5|2338.3|2337.5|2335.8|2335|720
1690864800000|2023-08-01 04:40:00|2337.8|2337|2337.8|2337|2338.3|2337.5|2337.3|2336.5|474
1690865100000|2023-08-01 04:45:00|2338.3|2337.5|2334.8|2334|2338.3|2337.5|2334.8|2334|607
1690865400000|2023-08-01 04:50:00|2335.1|2334.3|2335.8|2335|2335.8|2335|2334.3|2333.5|299
1690865700000|2023-08-01 04:55:00|2336.3|2335.5|2336.3|2335.5|2337.1|2336.3|2335.8|2335|344
1690866000000|2023-08-01 05:00:00|2335.8|2335|2336.3|2335.5|2336.8|2336|2335.8|2335|364
1690866300000|2023-08-01 05:05:00|2335.8|2335|2335.8|2335|2337.3|2336.5|2335.8|2335|556
1690866600000|2023-08-01 05:10:00|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2334.8|2334|306
1690866900000|2023-08-01 05:15:00|2335.8|2335|2336.3|2335.5|2336.8|2336|2335.8|2335|268
1690867200000|2023-08-01 05:20:00|2335.8|2335|2336.8|2336|2337.3|2336.5|2335.8|2335|455
1690867500000|2023-08-01 05:25:00|2337.3|2336.5|2335.8|2335|2337.3|2336.5|2335.8|2335|469
1690867800000|2023-08-01 05:30:00|2336.3|2335.5|2336.3|2335.5|2336.8|2336|2334.8|2334|838
1690868100000|2023-08-01 05:35:00|2336.1|2335.3|2335.8|2335|2336.8|2336|2335.8|2335|451
1690868400000|2023-08-01 05:40:00|2335.3|2334.5|2335.8|2335|2335.8|2335|2334.8|2334|243
1690868700000|2023-08-01 05:45:00|2335.3|2334.5|2335.8|2335|2336.3|2335.5|2335.3|2334.5|497
1690869000000|2023-08-01 05:50:00|2336.3|2335.5|2336.8|2336|2336.8|2336|2335.8|2335|599
1690869300000|2023-08-01 05:55:00|2336.3|2335.5|2337.3|2336.5|2337.8|2337|2335.8|2335|1835
1690869600000|2023-08-01 06:00:00|2336.3|2335.5|2336.3|2335.5|2336.8|2336|2334.3|2333.5|3011
1690869900000|2023-08-01 06:05:00|2336.8|2336|2337|2335|2337.3|2336.5|2335.8|2334.7|1263
1690870200000|2023-08-01 06:10:00|2337.1|2335.1|2335.4|2333.4|2338.1|2336.1|2335.1|2333.1|2
1690870500000|2023-08-01 06:15:00|2335.1|2333.1|2334.9|2332.9|2336|2334|2334.9|2332.9|657
1690870800000|2023-08-01 06:20:00|2334.8|2332.8|2334.4|2332.4|2334.9|2332.9|2334.4|2332.4|0
1690871100000|2023-08-01 06:25:00|2334.5|2332.5|2334.5|2332.5|2335.6|2333.6|2334.5|2332.5|0
1690871400000|2023-08-01 06:30:00|2334.4|2332.4|2334.7|2332.7|2334.7|2332.7|2334.2|2332.2|0
1690871700000|2023-08-01 06:35:00|2334.6|2332.6|2334.3|2332.3|2334.8|2332.8|2334.2|2332.2|0
1690872000000|2023-08-01 06:40:00|2334.4|2332.4|2334.6|2332.6|2334.6|2332.6|2334.2|2332.2|0
1690872300000|2023-08-01 06:45:00|2334.8|2332.8|2335.9|2333.9|2336|2334|2334.8|2332.8|0
1690872600000|2023-08-01 06:50:00|2335.8|2333.8|2335.5|2333.5|2335.8|2333.8|2335.2|2333.2|0
1690872900000|2023-08-01 06:55:00|2335.3|2333.3|2335.3|2333.3|2335.3|2333.3|2335|2333|0
1690873200000|2023-08-01 07:00:00|2335.2|2333.2|2334.9|2332.9|2335.2|2333.2|2334.3|2332.3|0
1690873500000|2023-08-01 07:05:00|2334.7|2332.7|2334|2332|2335.3|2333.3|2333.9|2331.9|0
1690873800000|2023-08-01 07:10:00|2334.3|2332.3|2333.8|2331.8|2334.6|2332.6|2333.7|2331.7|0
1690874100000|2023-08-01 07:15:00|2334|2332|2333.8|2331.8|2334.1|2332.1|2333.4|2331.4|0
1690874400000|2023-08-01 07:20:00|2334.2|2332.2|2334.1|2332.1|2334.2|2332.2|2333.6|2331.6|0
1690874700000|2023-08-01 07:25:00|2334.3|2332.3|2333.8|2331.8|2334.9|2332.9|2333.8|2331.8|0
1690875000000|2023-08-01 07:30:00|2334.1|2332.1|2332.5|2331.3|2335|2333.8|2332|2330.8|724
1690875300000|2023-08-01 07:35:00|2333|2331.8|2333.5|2332.3|2334.5|2333.3|2333|2331.8|400
1690875600000|2023-08-01 07:40:00|2334|2332.8|2334|2332.8|2334|2332.8|2332.5|2331.3|377
1690875900000|2023-08-01 07:45:00|2333.5|2332.3|2334.5|2333.3|2334.5|2333.3|2333.5|2332.3|168
1690876200000|2023-08-01 07:50:00|2334|2332.8|2332.8|2331.6|2334|2332.8|2332.5|2331.3|95
1690876500000|2023-08-01 07:55:00|2332.5|2331.3|2333|2331.8|2333|2331.8|2332|2330.8|92
1690876800000|2023-08-01 08:00:00|2332.8|2331.6|2332.5|2331.3|2333.5|2332.3|2332|2330.8|117
1690877100000|2023-08-01 08:05:00|2332|2330.8|2331|2329.8|2332.5|2331.3|2331|2329.8|277
1690877400000|2023-08-01 08:10:00|2331.3|2330.1|2331|2329.8|2331.5|2330.3|2331|2329.8|43
1690877700000|2023-08-01 08:15:00|2330.5|2329.3|2330.5|2329.3|2331|2329.8|2330.5|2329.3|92
1690878000000|2023-08-01 08:20:00|2330.8|2329.6|2330|2328.8|2330.8|2329.6|2330|2328.8|47
1690878300000|2023-08-01 08:25:00|2330.3|2329.1|2330|2328.8|2330.5|2329.3|2330|2328.8|361
1690878600000|2023-08-01 08:30:00|2330.3|2329.1|2329|2327.8|2330.5|2329.3|2328.5|2327.3|699
1690878900000|2023-08-01 08:35:00|2329.5|2328.3|2330.5|2329.3|2331|2329.8|2329.5|2328.3|168
1690879200000|2023-08-01 08:40:00|2330.3|2329.1|2329.5|2328.3|2330.3|2329.1|2329.5|2328.3|159
1690879500000|2023-08-01 08:45:00|2329.3|2328.1|2328.5|2327.3|2329.5|2328.3|2328|2326.8|96
1690879800000|2023-08-01 08:50:00|2328.8|2327.6|2330|2328.8|2330.5|2329.3|2328.8|2327.6|70
1690880100000|2023-08-01 08:55:00|2330.5|2329.3|2330|2328.8|2330.5|2329.3|2330|2328.8|267
1690880400000|2023-08-01 09:00:00|2330.3|2329.1|2330|2328.8|2330.5|2329.3|2329.5|2328.3|288
1690880700000|2023-08-01 09:05:00|2329.5|2328.3|2329.5|2328.3|2329.5|2328.3|2329.5|2328.3|219
1690881000000|2023-08-01 09:10:00|2330|2328.8|2329.5|2328.3|2330.5|2329.3|2329.5|2328.3|366
1690881300000|2023-08-01 09:15:00|2329|2327.8|2328.5|2327.3|2329|2327.8|2328.5|2327.3|270
1690881600000|2023-08-01 09:20:00|2328.3|2327.1|2327|2325.8|2328.5|2327.3|2327|2325.8|127
1690881900000|2023-08-01 09:25:00|2327.5|2326.3|2328|2326.8|2328|2326.8|2327.5|2326.3|100
1690882200000|2023-08-01 09:30:00|2327.5|2326.3|2327|2325.8|2328|2326.8|2326.8|2325.6|244
1690882500000|2023-08-01 09:35:00|2327.3|2326.1|2327|2325.8|2327.5|2326.3|2327|2325.8|176
1690882800000|2023-08-01 09:40:00|2326.5|2325.3|2326|2324.8|2326.8|2325.6|2326|2324.8|117
1690883100000|2023-08-01 09:45:00|2326.3|2325.1|2327|2325.8|2327.5|2326.3|2326|2324.8|156
1690883400000|2023-08-01 09:50:00|2326.5|2325.3|2326|2324.8|2326.5|2325.3|2326|2324.8|46
1690883700000|2023-08-01 09:55:00|2325.5|2324.3|2326.3|2325.1|2326.5|2325.3|2325.5|2324.3|125
1690884000000|2023-08-01 10:00:00|2326|2324.8|2326|2324.8|2326.5|2325.3|2326|2324.8|151
1690884300000|2023-08-01 10:05:00|2326.5|2325.3|2326.5|2325.3|2326.5|2325.3|2326|2324.8|46
1690884600000|2023-08-01 10:10:00|2326.8|2325.6|2326.5|2325.3|2327|2325.8|2326|2324.8|55
1690884900000|2023-08-01 10:15:00|2326|2324.8|2327.5|2326.3|2327.5|2326.3|2326|2324.8|95
1690885200000|2023-08-01 10:20:00|2328|2326.8|2328|2326.8|2328|2326.8|2327.8|2326.6|51
1690885500000|2023-08-01 10:25:00|2327.5|2326.3|2327|2325.8|2328|2326.8|2327|2325.8|37
1690885800000|2023-08-01 10:30:00|2327.3|2326.1|2326.5|2325.3|2327.5|2326.3|2326.5|2325.3|40
1690886100000|2023-08-01 10:35:00|2327|2325.8|2327|2325.8|2327|2325.8|2327|2325.8|25
1690886400000|2023-08-01 10:40:00|2326.8|2325.6|2327|2325.8|2327|2325.8|2326.5|2325.3|45
1690886700000|2023-08-01 10:45:00|2327.5|2326.3|2327.5|2326.3|2327.5|2326.3|2326.5|2325.3|50
1690887000000|2023-08-01 10:50:00|2327.8|2326.6|2328|2326.8|2328|2326.8|2327.8|2326.6|32
1690887300000|2023-08-01 10:55:00|2327.8|2326.6|2328|2326.8|2328|2326.8|2327.5|2326.3|162
1690887600000|2023-08-01 11:00:00|2328.5|2327.3|2328|2326.8|2328.5|2327.3|2328|2326.8|30
1690887900000|2023-08-01 11:05:00|2328.5|2327.3|2329|2327.8|2329|2327.8|2328.5|2327.3|106
1690888200000|2023-08-01 11:10:00|2328.5|2327.3|2328.5|2327.3|2329|2327.8|2328.5|2327.3|8
1690888500000|2023-08-01 11:15:00|2328|2326.8|2328.5|2327.3|2328.5|2327.3|2328|2326.8|28
1690888800000|2023-08-01 11:20:00|2328.3|2327.1|2328|2326.8|2328.5|2327.3|2327.5|2326.3|22
1690889100000|2023-08-01 11:25:00|2328.5|2327.3|2327.5|2326.3|2328.5|2327.3|2327.3|2326.1|360
1690889400000|2023-08-01 11:30:00|2327.3|2326.1|2327|2325.8|2327.5|2326.3|2326.5|2325.3|135
1690889700000|2023-08-01 11:35:00|2326.8|2325.6|2327|2325.8|2327|2325.8|2326.5|2325.3|125
1690890000000|2023-08-01 11:40:00|2326.5|2325.3|2326.5|2325.3|2326.5|2325.3|2326.5|2325.3|125
1690890300000|2023-08-01 11:45:00|2327|2325.8|2327|2325.8|2327|2325.8|2326.5|2325.3|73
1690890600000|2023-08-01 11:50:00|2326.5|2325.3|2327|2325.8|2327|2325.8|2326.5|2325.3|25
1690890900000|2023-08-01 11:55:00|2327.5|2326.3|2327.5|2326.3|2327.5|2326.3|2327.5|2326.3|48
1690891200000|2023-08-01 12:00:00|2327|2325.8|2327.5|2326.3|2328.3|2327.1|2326.8|2325.6|152
1690891500000|2023-08-01 12:05:00|2327|2325.8|2326.5|2325.3|2327.5|2326.3|2326.5|2325.3|66
1690891800000|2023-08-01 12:10:00|2326.8|2325.6|2327.5|2326.3|2327.5|2326.3|2326.5|2325.3|92
1690892100000|2023-08-01 12:15:00|||||||||33
1690892400000|2023-08-01 12:20:00|2327|2325.8|2327|2325.8|2328|2326.8|2327|2325.8|53
1690892700000|2023-08-01 12:25:00|2327.3|2326.1|2326|2324.8|2327.5|2326.3|2326|2324.8|135
1690893000000|2023-08-01 12:30:00|2326.3|2325.1|2326|2324.8|2326.5|2325.3|2326|2324.8|120
1690893300000|2023-08-01 12:35:00|2326.3|2325.1|2326|2324.8|2326.5|2325.3|2325.5|2324.3|50
1690893600000|2023-08-01 12:40:00|2325.8|2324.6|2326|2324.8|2326.5|2325.3|2325.5|2324.3|30
1690893900000|2023-08-01 12:45:00|2326.3|2325.1|2326|2324.8|2326.5|2325.3|2326|2324.8|23
1690894200000|2023-08-01 12:50:00|2325.5|2324.3|2326.5|2325.3|2327|2325.8|2325.5|2324.3|92
1690894500000|2023-08-01 12:55:00|2327|2325.8|2327|2325.8|2327|2325.8|2326.5|2325.3|64
1690894800000|2023-08-01 13:00:00|2326.5|2325.3|2326.5|2325.3|2327|2325.8|2326|2324.8|192
1690895100000|2023-08-01 13:05:00|2327|2325.8|2328|2326.8|2328|2326.8|2327|2325.8|94
1690895400000|2023-08-01 13:10:00|2327.5|2326.3|2328.5|2327.3|2328.5|2327.3|2327.5|2326.3|356
1690895700000|2023-08-01 13:15:00|2328|2326.8|2327.5|2326.3|2328.5|2327.3|2327.5|2326.3|112
1690896000000|2023-08-01 13:20:00|2327|2325.8|2326.5|2325.3|2327.5|2326.3|2326|2324.8|99
1690896300000|2023-08-01 13:25:00|2326|2324.8|2326.5|2325.3|2327|2325.8|2326|2324.8|268
1690896600000|2023-08-01 13:30:00|2327|2325.8|2326|2324.8|2327.5|2326.3|2325.5|2324.3|332
1690896900000|2023-08-01 13:35:00|2325.8|2324.6|2327|2325.8|2328|2326.8|2325.8|2324.6|248
1690897200000|2023-08-01 13:40:00|2327.5|2326.3|2327.5|2326.3|2328.5|2327.3|2327.5|2326.3|285
1690897500000|2023-08-01 13:45:00|2327.8|2326.6|2325.5|2324.3|2328|2326.8|2325.5|2324.3|124
1690897800000|2023-08-01 13:50:00|2326|2324.8|2326|2324.8|2327|2325.8|2325.5|2324.3|174
1690898100000|2023-08-01 13:55:00|2326.3|2325.1|2327.3|2326.1|2327.5|2326.3|2326|2324.8|119
1690898400000|2023-08-01 14:00:00|2326.3|2325.1|2329|2327.8|2329|2327.8|2325|2323.8|356
1690898700000|2023-08-01 14:05:00|2329.3|2328.1|2329.5|2328.3|2330.5|2329.3|2328.5|2327.3|430
1690899000000|2023-08-01 14:10:00|2329.3|2328.1|2327|2325.8|2330|2328.8|2327|2325.8|357
1690899300000|2023-08-01 14:15:00|2326.5|2325.3|2325|2323.8|2327|2325.8|2323.5|2322.3|354
1690899600000|2023-08-01 14:20:00|2324.8|2323.6|2325|2323.8|2325.5|2324.3|2324|2322.8|80
1690899900000|2023-08-01 14:25:00|2324.8|2323.6|2324.5|2323.3|2325|2323.8|2324|2322.8|117
1690900200000|2023-08-01 14:30:00|2324|2322.8|2326|2324.8|2326.5|2325.3|2324|2322.8|204
1690900500000|2023-08-01 14:35:00|2326.5|2325.3|2325.5|2324.3|2327.5|2326.3|2325.5|2324.3|247
1690900800000|2023-08-01 14:40:00|2326|2324.8|2325|2323.8|2327|2325.8|2325|2323.8|685
1690901100000|2023-08-01 14:45:00|2324.8|2323.6|2325|2323.8|2325|2323.8|2324|2322.8|274
1690901400000|2023-08-01 14:50:00|2325.3|2324.1|2324.5|2323.3|2325.5|2324.3|2324|2322.8|151
1690901700000|2023-08-01 14:55:00|2324.3|2323.1|2324|2322.8|2325|2323.8|2323.5|2322.3|71
1690902000000|2023-08-01 15:00:00|2324.5|2323.3|2323.5|2322.3|2324.5|2323.3|2323.5|2322.3|140
1690902300000|2023-08-01 15:05:00|2324|2322.8|2323.5|2322.3|2324|2322.8|2323|2321.8|113
1690902600000|2023-08-01 15:10:00|2323.8|2322.6|2320.5|2319.3|2324|2322.8|2320.5|2319.3|465
1690902900000|2023-08-01 15:15:00|2320|2318.8|2321|2319.8|2321|2319.8|2319|2317.8|572
1690903200000|2023-08-01 15:20:00|2320.5|2319.3|2320.5|2319.3|2321|2319.8|2320.5|2319.3|92
1690903500000|2023-08-01 15:25:00|2320.3|2319.1|2320.5|2319.3|2321.5|2320.3|2320|2318.8|457
1690903800000|2023-08-01 15:30:00|2321|2319.8|2321|2319.8|2321|2319.8|2320.5|2319.3|142
1690904100000|2023-08-01 15:35:00|2320.5|2319.3|2320.5|2319.3|2321|2319.8|2320|2318.8|345
1690904400000|2023-08-01 15:40:00|2320|2318.8|2318.8|2317.6|2320.5|2319.3|2318.5|2317.3|202
1690904700000|2023-08-01 15:45:00|2318.5|2317.3|2320|2318.8|2320|2318.8|2318.5|2317.3|124
1690905000000|2023-08-01 15:50:00|2319.8|2318.6|2320|2318.8|2321|2319.8|2319.5|2318.3|131
1690905300000|2023-08-01 15:55:00|2320.5|2319.3|2321|2319.8|2321|2319.8|2320|2318.8|186
1690905600000|2023-08-01 16:00:00|2320.5|2319.3|2320.5|2319.3|2320.5|2319.3|2320.3|2319.1|296
1690905900000|2023-08-01 16:05:00|2321|2319.8|2321|2319.8|2321|2319.8|2320.5|2319.3|235
1690906200000|2023-08-01 16:10:00|2320.8|2319.6|2320.5|2319.3|2321|2319.8|2320|2318.8|171
1690906500000|2023-08-01 16:15:00|2320.8|2319.6|2319|2317.8|2320.8|2319.6|2319|2317.8|156
1690906800000|2023-08-01 16:20:00|2319.3|2318.1|2319|2317.8|2319.5|2318.3|2318.5|2317.3|273
1690907100000|2023-08-01 16:25:00|2319.5|2318.3|2320.5|2319.3|2320.5|2319.3|2319.5|2318.3|256
1690907400000|2023-08-01 16:30:00|2320|2318.8|2320|2318.8|2320.5|2319.3|2319|2317.8|104
1690907700000|2023-08-01 16:35:00|2320.5|2319.3|2320.5|2319.3|2320.5|2319.3|2320.5|2319.3|87
1690908000000|2023-08-01 16:40:00|2321|2319.8|2321.5|2320.3|2321.5|2320.3|2321|2319.8|152
1690908300000|2023-08-01 16:45:00|2321|2319.8|2320.5|2319.3|2321|2319.8|2320.5|2319.3|108
1690908600000|2023-08-01 16:50:00|2320.3|2319.1|2321.5|2320.3|2321.5|2320.3|2320|2318.8|243
1690908900000|2023-08-01 16:55:00|2321|2319.8|2321.5|2320.3|2321.5|2320.3|2320.8|2319.6|47
1690909200000|2023-08-01 17:00:00|2321|2319.8|2322|2320.8|2322|2320.8|2321|2319.8|221
1690909500000|2023-08-01 17:05:00|2321.5|2320.3|2321|2319.8|2321.5|2320.3|2321|2319.8|174
1690909800000|2023-08-01 17:10:00|||||||||3
1690910100000|2023-08-01 17:15:00|2321.5|2320.3|2321.5|2320.3|2322.5|2321.3|2321|2319.8|204
1690910400000|2023-08-01 17:20:00|2322|2320.8|2322.5|2321.3|2322.5|2321.3|2322|2320.8|110
1690910700000|2023-08-01 17:25:00|||||||||5
1690911000000|2023-08-01 17:30:00|2323|2321.8|2323.5|2322.3|2323.5|2322.3|2323|2321.8|60
1690911300000|2023-08-01 17:35:00|2324|2322.8|2322.5|2321.3|2324|2322.8|2322.5|2321.3|70
1690911600000|2023-08-01 17:40:00|2322.8|2321.6|2322.5|2321.3|2323|2321.8|2322.5|2321.3|71
1690911900000|2023-08-01 17:45:00|2323|2321.8|2322.5|2321.3|2323|2321.8|2322|2320.8|32
1690912200000|2023-08-01 17:50:00|2323|2321.8|2323|2321.8|2323|2321.8|2322.5|2321.3|25
1690912500000|2023-08-01 17:55:00|2323.5|2322.3|2323|2321.8|2323.5|2322.3|2323|2321.8|30
1690912800000|2023-08-01 18:00:00|2322.5|2321.3|2322.5|2321.3|2323|2321.8|2322.5|2321.3|61
1690913100000|2023-08-01 18:05:00|2322|2320.8|2322|2320.8|2322|2320.8|2322|2320.8|7
1690913400000|2023-08-01 18:10:00|2321.5|2320.3|2321.5|2320.3|2321.5|2320.3|2321.5|2320.3|12
1690913700000|2023-08-01 18:15:00|||||||||109
1690914000000|2023-08-01 18:20:00|2321|2319.8|2320.5|2319.3|2321.5|2320.3|2320.5|2319.3|67
1690914300000|2023-08-01 18:25:00|2320|2318.8|2320|2318.8|2320|2318.8|2319.5|2318.3|84
1690914600000|2023-08-01 18:30:00|||||||||34
1690914900000|2023-08-01 18:35:00|2320.5|2319.3|2320.5|2319.3|2320.5|2319.3|2320|2318.8|87
1690915200000|2023-08-01 18:40:00|2320|2318.8|2320.5|2319.3|2320.5|2319.3|2320|2318.8|219
1690915500000|2023-08-01 18:45:00|2321|2319.8|2321|2319.8|2321|2319.8|2321|2319.8|5
1690915800000|2023-08-01 18:50:00|2320.5|2319.3|2320.5|2319.3|2321|2319.8|2320.5|2319.3|35
1690916100000|2023-08-01 18:55:00|2321|2319.8|2320.5|2319.3|2321|2319.8|2320.5|2319.3|18
1690916400000|2023-08-01 19:00:00|2321|2319.8|2321|2319.8|2321|2319.8|2320.5|2319.3|20
1690916700000|2023-08-01 19:05:00|2321.5|2320.3|2321.5|2320.3|2321.5|2320.3|2321|2319.8|33
1690917000000|2023-08-01 19:10:00|2321|2319.8|2320.5|2319.3|2321.5|2320.3|2320.5|2319.3|19
1690917300000|2023-08-01 19:15:00|2321|2319.8|2321|2319.8|2321|2319.8|2320.5|2319.3|28
1690917600000|2023-08-01 19:20:00|2321.5|2320.3|2321.5|2320.3|2321.5|2320.3|2321.5|2320.3|16
1690917900000|2023-08-01 19:25:00|2321|2319.8|2321|2319.8|2321.5|2320.3|2321|2319.8|41
1690918200000|2023-08-01 19:30:00|2321.3|2320.1|2321.5|2320.3|2321.5|2320.3|2321|2319.8|17
1690918500000|2023-08-01 19:35:00|2321.3|2320.1|2320.5|2319.3|2321.5|2320.3|2320.3|2319.1|48
1690918800000|2023-08-01 19:40:00|2320.3|2319.1|2319.5|2318.3|2320.5|2319.3|2319.5|2318.3|56
1690919100000|2023-08-01 19:45:00|2319.8|2318.6|2320.5|2319.3|2320.5|2319.3|2319.5|2318.3|85
1690919400000|2023-08-01 19:50:00|2321|2319.8|2321.8|2320.6|2322|2320.8|2320.5|2319.3|120
1690919700000|2023-08-01 19:55:00|2321.5|2320.3|2321|2319.8|2321.5|2320.3|2320.5|2319.3|190
1690920000000|2023-08-01 20:00:00|2321.3|2320.1|2320|2318.8|2321.5|2320.3|2319.8|2318.6|210
1690920300000|2023-08-01 20:05:00|2320.3|2319.1|2320|2318.8|2320.3|2319.1|2319.5|2318.3|48
1690920600000|2023-08-01 20:10:00|2319.5|2318.3|2320|2318.8|2320|2318.8|2319.5|2318.3|52
1690920900000|2023-08-01 20:15:00|2319.8|2318.6|2320.5|2319.3|2320.5|2319.3|2319.8|2318.6|19
1690921200000|2023-08-01 20:20:00|2320.3|2319.1|2320.5|2319.3|2320.5|2319.3|2320|2318.8|11
1690921500000|2023-08-01 20:25:00|2320.3|2319.1|2320|2318.8|2320.3|2319.1|2320|2318.8|9
1690921800000|2023-08-01 20:30:00|2320.3|2319.1|2320.5|2319.3|2321|2319.8|2320.3|2319.1|8
1690922100000|2023-08-01 20:35:00|2320|2318.8|2320|2318.8|2320|2318.8|2320|2318.8|3
1690922400000|2023-08-01 20:40:00|2320.5|2319.3|2320.5|2319.3|2320.5|2319.3|2320.3|2319.1|28
1690922700000|2023-08-01 20:45:00|2320.3|2319.1|2320|2318.8|2320.5|2319.3|2320|2318.8|25
1690923000000|2023-08-01 20:50:00|2320.3|2319.1|2321.5|2319.5|2321.5|2319.5|2320|2318.8|33
1690923300000|2023-08-01 20:55:00|2321.8|2319.8|2321|2319|2321.8|2319.8|2320.8|2318.8|12
1690923600000|2023-08-01 21:00:00|2321.1|2319.1|2321|2319|2321.1|2319.1|2321|2319|2
1690923900000|2023-08-01 21:05:00|2321.1|2319.1|2320.8|2318.8|2321.1|2319.1|2320.8|2318.8|0
1690924200000|2023-08-01 21:10:00|2320.7|2318.7|2320.4|2318.4|2320.7|2318.7|2319|2317|0
1690924500000|2023-08-01 21:15:00|2320.3|2318.3|2318|2316|2320.4|2318.4|2317.6|2315.6|0
1690924800000|2023-08-01 21:20:00|2317.8|2315.8|2319.3|2317.3|2319.3|2317.3|2317.6|2315.6|0
1690925100000|2023-08-01 21:25:00|2318.8|2316.8|2319.1|2317.1|2319.5|2317.5|2318.8|2316.8|0
1690925400000|2023-08-01 21:30:00|2319.2|2317.2|2318.8|2316.8|2319.3|2317.3|2318.6|2316.6|0
1690925700000|2023-08-01 21:35:00|2318.7|2316.7|2317.5|2315.5|2318.7|2316.7|2317.5|2315.5|0
1690926000000|2023-08-01 21:40:00|2317.6|2315.6|2317.4|2315.4|2317.6|2315.6|2316.6|2314.6|0
1690926300000|2023-08-01 21:45:00|2317.3|2315.3|2317.5|2315.5|2317.8|2315.8|2317.3|2315.3|0
1690926600000|2023-08-01 21:50:00|2317.6|2315.6|2317.5|2315.5|2317.6|2315.6|2317.4|2315.4|0
1690926900000|2023-08-01 21:55:00|2317.4|2315.4|2317.4|2315.4|2317.6|2315.6|2317.4|2315.4|0
1690927200000|2023-08-01 22:00:00|2314.4|2312.4|2312.2|2310.2|2314.5|2312.5|2308.7|2306.7|0
1690927500000|2023-08-01 22:05:00|2312.3|2310.3|2312.6|2310.6|2313.1|2311.1|2311.7|2309.7|0
1690927800000|2023-08-01 22:10:00|2312.7|2310.7|2313.8|2311.8|2314.8|2312.8|2312.6|2310.6|0
1690928100000|2023-08-01 22:15:00|2313.6|2311.6|2316|2314|2316.4|2314.4|2313.6|2311.6|0
1690928400000|2023-08-01 22:20:00|2316.5|2314.5|2317.2|2315.2|2317.5|2315.5|2316.2|2314.2|0
1690928700000|2023-08-01 22:25:00|2317.1|2315.1|2317.8|2315.8|2318.3|2316.3|2317.1|2315.1|0
1690929000000|2023-08-01 22:30:00|2318|2316|2317.7|2315.7|2318|2316|2317.7|2315.7|0
1690929300000|2023-08-01 22:35:00|2317.5|2315.5|2317.3|2315.3|2317.5|2315.5|2316.2|2314.2|0
1690929600000|2023-08-01 22:40:00|2317.5|2315.5|2317.2|2315.2|2318.4|2316.4|2317.1|2315.1|0
1690929900000|2023-08-01 22:45:00|2317.1|2315.1|2315.7|2313.7|2317.2|2315.2|2315.5|2313.5|0
1690930200000|2023-08-01 22:50:00|2316|2314|2316.9|2314.9|2317.1|2315.1|2315.8|2313.8|0
1690930500000|2023-08-01 22:55:00|2316.8|2314.8|2317.6|2315.6|2317.7|2315.7|2316.6|2314.6|0
1690930800000|2023-08-01 23:00:00|2317.7|2315.7|2316.6|2314.6|2317.7|2315.7|2316.6|2314.6|0
1690931100000|2023-08-01 23:05:00|2316.5|2314.5|2316.8|2314.8|2317|2315|2316.4|2314.4|0
1690931400000|2023-08-01 23:10:00|2316.7|2314.7|2317.2|2315.2|2317.2|2315.2|2316.7|2314.7|0
1690931700000|2023-08-01 23:15:00|2317|2315|2316|2314|2317.1|2315.1|2315.8|2313.8|0
1690932000000|2023-08-01 23:20:00|2315.8|2313.8|2315.5|2313.5|2316|2314|2315.5|2313.5|0
1690932300000|2023-08-01 23:25:00|2315.2|2313.2|2314.8|2312.8|2315.6|2313.6|2314.8|2312.8|0
1690932600000|2023-08-01 23:30:00|2314.6|2312.6|2312.2|2310.2|2314.6|2312.6|2312.2|2310.2|0
1690932900000|2023-08-01 23:35:00|2312.3|2310.3|2312.9|2310.9|2313.2|2311.2|2312.3|2310.3|0
1690933200000|2023-08-01 23:40:00|2312.7|2310.7|2313.2|2311.2|2313.5|2311.5|2312|2310|0
1690933500000|2023-08-01 23:45:00|2313.8|2312.6|2313.5|2312.3|2315|2313.8|2312.5|2311.3|590
1690933800000|2023-08-01 23:50:00|2314|2312.8|2309|2307.8|2314|2312.8|2309|2307.8|544
1690934100000|2023-08-01 23:55:00|2309.3|2308.1|2313.5|2312.3|2313.8|2312.6|2309|2307.8|627
1690934400000|2023-08-02 00:00:00|2313.8|2313|2312.3|2311.5|2317.3|2316.5|2311.3|2310.5|3191
1690934700000|2023-08-02 00:05:00|2311.3|2310.5|2310.8|2310|2314.8|2314|2309.8|2309|1636
1690935000000|2023-08-02 00:10:00|2311.3|2310.5|2312.8|2312|2313.3|2312.5|2310.3|2309.5|1632
1690935300000|2023-08-02 00:15:00|2312.3|2311.5|2315.3|2314.5|2315.8|2315|2310.3|2309.5|1262
1690935600000|2023-08-02 00:20:00|2315.6|2314.8|2316.3|2315.5|2317.3|2316.5|2314.3|2313.5|1120
1690935900000|2023-08-02 00:25:00|2315.8|2315|2315.8|2315|2317.8|2317|2314.8|2314|870
1690936200000|2023-08-02 00:30:00|2316.3|2315.5|2319.8|2319|2321.1|2320.3|2315.8|2315|1090
1690936500000|2023-08-02 00:35:00|2319.3|2318.5|2319.8|2319|2320.3|2319.5|2318.8|2318|1152
1690936800000|2023-08-02 00:40:00|2319.3|2318.5|2324.8|2324|2325.3|2324.5|2319.3|2318.5|1359
1690937100000|2023-08-02 00:45:00|2324.3|2323.5|2322.8|2322|2324.3|2323.5|2322.8|2322|1076
1690937400000|2023-08-02 00:50:00|2323.3|2322.5|2325.8|2325|2327.8|2327|2322.3|2321.5|1161
1690937700000|2023-08-02 00:55:00|2326.3|2325.5|2324.3|2323.5|2326.3|2325.5|2324.3|2323.5|759
1690938000000|2023-08-02 01:00:00|2324.8|2324|2324.3|2323.5|2324.8|2324|2322.8|2322|1055
1690938300000|2023-08-02 01:05:00|2323.8|2323|2321.8|2321|2324.3|2323.5|2321.8|2321|684
1690938600000|2023-08-02 01:10:00|2322.3|2321.5|2325.3|2324.5|2325.8|2325|2322.3|2321.5|676
1690938900000|2023-08-02 01:15:00|2325.8|2325|2327.3|2326.5|2327.8|2327|2324.8|2324|623
1690939200000|2023-08-02 01:20:00|2327.8|2327|2328.8|2328|2328.8|2328|2327.3|2326.5|627
1690939500000|2023-08-02 01:25:00|2328.3|2327.5|2327.3|2326.5|2328.8|2328|2327.3|2326.5|543
1690939800000|2023-08-02 01:30:00|2326.8|2326|2325.3|2324.5|2327.3|2326.5|2325.3|2324.5|1140
1690940100000|2023-08-02 01:35:00|2324.8|2324|2326.3|2325.5|2326.3|2325.5|2324.3|2323.5|501
1690940400000|2023-08-02 01:40:00|2325.8|2325|2324.8|2324|2326.3|2325.5|2324.3|2323.5|665
1690940700000|2023-08-02 01:45:00|2325.3|2324.5|2324.3|2323.5|2325.3|2324.5|2323.3|2322.5|687
1690941000000|2023-08-02 01:50:00|2323.8|2323|2321.3|2320.5|2324.3|2323.5|2321.3|2320.5|525
1690941300000|2023-08-02 01:55:00|2321.1|2320.3|2320.3|2319.5|2321.3|2320.5|2319.3|2318.5|753
1690941600000|2023-08-02 02:00:00|2320.8|2320|2321.8|2321|2322.3|2321.5|2319.3|2318.5|844
1690941900000|2023-08-02 02:05:00|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|2321.3|2320.5|403
1690942200000|2023-08-02 02:10:00|2321.8|2321|2314.3|2313.5|2321.8|2321|2314.1|2313.3|1763
1690942500000|2023-08-02 02:15:00|2313.8|2313|2316.3|2315.5|2316.8|2316|2312.3|2311.5|1077
1690942800000|2023-08-02 02:20:00|2316.1|2315.3|2313.8|2313|2316.3|2315.5|2313.8|2313|767
1690943100000|2023-08-02 02:25:00|2314.3|2313.5|2313.8|2313|2315.3|2314.5|2313.3|2312.5|491
1690943400000|2023-08-02 02:30:00|2313.3|2312.5|2311.8|2311|2313.3|2312.5|2309.6|2308.8|832
1690943700000|2023-08-02 02:35:00|2311.3|2310.5|2311.8|2311|2312.3|2311.5|2311.3|2310.5|231
1690944000000|2023-08-02 02:40:00|2311.6|2310.8|2311.3|2310.5|2311.8|2311|2310.1|2309.3|256
1690944300000|2023-08-02 02:45:00|2310.8|2310|2309.8|2309|2311.3|2310.5|2308.3|2307.5|622
1690944600000|2023-08-02 02:50:00|2309.3|2308.5|2308.3|2307.5|2310.3|2309.5|2306.8|2306|904
1690944900000|2023-08-02 02:55:00|2308.6|2307.8|2308.8|2308|2309.3|2308.5|2308.3|2307.5|455
1690945200000|2023-08-02 03:00:00|2309.3|2308.5|2308.3|2307.5|2309.8|2309|2308.3|2307.5|577
1690945500000|2023-08-02 03:05:00|2308.8|2308|2309.3|2308.5|2309.3|2308.5|2308.3|2307.5|419
1690945800000|2023-08-02 03:10:00|2309.1|2308.3|2308.8|2308|2309.3|2308.5|2307.8|2307|473
1690946100000|2023-08-02 03:15:00|2308.3|2307.5|2307.8|2307|2308.3|2307.5|2307.3|2306.5|318
1690946400000|2023-08-02 03:20:00|2308.3|2307.5|2308.8|2308|2308.8|2308|2307.8|2307|501
1690946700000|2023-08-02 03:25:00|2309.3|2308.5|2310.3|2309.5|2311.3|2310.5|2308.8|2308|544
1690947000000|2023-08-02 03:30:00|2310.8|2310|2311.3|2310.5|2311.8|2311|2309.3|2308.5|996
1690947300000|2023-08-02 03:35:00|2310.8|2310|2312.3|2311.5|2313.3|2312.5|2310.8|2310|752
1690947600000|2023-08-02 03:40:00|2312.8|2312|2310.8|2310|2312.8|2312|2310.8|2310|446
1690947900000|2023-08-02 03:45:00|2310.3|2309.5|2310.3|2309.5|2310.8|2310|2309.3|2308.5|528
1690948200000|2023-08-02 03:50:00|2310.8|2310|2311.3|2310.5|2311.8|2311|2310.3|2309.5|420
1690948500000|2023-08-02 03:55:00|2310.8|2310|2309.8|2309|2310.8|2310|2309.3|2308.5|434
1690948800000|2023-08-02 04:00:00|2309.3|2308.5|2309.8|2309|2310.3|2309.5|2308.8|2308|341
1690949100000|2023-08-02 04:05:00|2310.3|2309.5|2309.8|2309|2311.8|2311|2309.8|2309|450
1690949400000|2023-08-02 04:10:00|2309.3|2308.5|2312.3|2311.5|2312.3|2311.5|2308.8|2308|350
1690949700000|2023-08-02 04:15:00|2311.8|2311|2310.8|2310|2312.3|2311.5|2310.3|2309.5|328
1690950000000|2023-08-02 04:20:00|2311.3|2310.5|2310.3|2309.5|2311.3|2310.5|2310.3|2309.5|309
1690950300000|2023-08-02 04:25:00|2310.6|2309.8|2310.8|2310|2310.8|2310|2309.8|2309|245
1690950600000|2023-08-02 04:30:00|2311.1|2310.3|2309.8|2309|2311.3|2310.5|2309.8|2309|416
1690950900000|2023-08-02 04:35:00|2309.3|2308.5|2309.3|2308.5|2310.3|2309.5|2308.8|2308|503
1690951200000|2023-08-02 04:40:00|2309.1|2308.3|2307.8|2307|2309.3|2308.5|2307.8|2307|435
1690951500000|2023-08-02 04:45:00|2308.3|2307.5|2304.3|2303.5|2308.3|2307.5|2304.3|2303.5|1046
1690951800000|2023-08-02 04:50:00|2303.8|2303|2302.3|2301.5|2303.8|2303|2301.8|2301|1197
1690952100000|2023-08-02 04:55:00|2302.8|2302|2299.8|2299|2303.1|2302.3|2299.3|2298.5|1396
1690952400000|2023-08-02 05:00:00|2299.3|2298.5|2297.3|2296.5|2299.8|2299|2296.1|2295.3|1664
1690952700000|2023-08-02 05:05:00|2297.6|2296.8|2298.3|2297.5|2299.3|2298.5|2296.8|2296|652
1690953000000|2023-08-02 05:10:00|2298.8|2298|2297.3|2296.5|2298.8|2298|2297.3|2296.5|729
1690953300000|2023-08-02 05:15:00|2297.8|2297|2299.3|2298.5|2299.3|2298.5|2296.8|2296|636
1690953600000|2023-08-02 05:20:00|2299.6|2298.8|2301.3|2300.5|2301.3|2300.5|2298.8|2298|742
1690953900000|2023-08-02 05:25:00|2301.6|2300.8|2302.8|2302|2302.8|2302|2300.8|2300|673
1690954200000|2023-08-02 05:30:00|2303.1|2302.3|2301.3|2300.5|2303.3|2302.5|2300.8|2300|673
1690954500000|2023-08-02 05:35:00|2301.8|2301|2306.3|2305.5|2306.8|2306|2301.3|2300.5|715
1690954800000|2023-08-02 05:40:00|2306.8|2306|2302.8|2302|2306.8|2306|2302.8|2302|999
1690955100000|2023-08-02 05:45:00|2303.3|2302.5|2302.3|2301.5|2303.8|2303|2302.3|2301.5|795
1690955400000|2023-08-02 05:50:00|2301.8|2301|2302.3|2301.5|2302.3|2301.5|2300.8|2300|892
1690955700000|2023-08-02 05:55:00|2302.8|2302|2300.8|2300|2303.3|2302.5|2300.3|2299.5|3131
1690956000000|2023-08-02 06:00:00|2300.3|2299.5|2297.8|2297|2300.3|2299.5|2297.3|2296.5|4577
1690956300000|2023-08-02 06:05:00|2298.3|2297.5|2296.3|2294.3|2298.3|2297.5|2295.8|2294.3|1937
1690956600000|2023-08-02 06:10:00|2296.5|2294.5|2297.5|2295.5|2297.5|2295.5|2294.7|2292.7|1
1690956900000|2023-08-02 06:15:00|2297.6|2295.6|2296|2294|2297.6|2295.6|2295.3|2293.3|333
1690957200000|2023-08-02 06:20:00|2295.9|2293.9|2295.5|2293.5|2296.6|2294.6|2295.5|2293.5|0
1690957500000|2023-08-02 06:25:00|2295.4|2293.4|2294.5|2292.5|2295.5|2293.5|2293.8|2291.8|0
1690957800000|2023-08-02 06:30:00|2294.3|2292.3|2295.2|2293.2|2295.8|2293.8|2294.2|2292.2|0
1690958100000|2023-08-02 06:35:00|2295.1|2293.1|2294.3|2292.3|2295.3|2293.3|2293.4|2291.4|0
1690958400000|2023-08-02 06:40:00|2294.2|2292.2|2294.1|2292.1|2294.8|2292.8|2293.9|2291.9|0
1690958700000|2023-08-02 06:45:00|2294|2292|2294.7|2292.7|2295.1|2293.1|2294|2292|0
1690959000000|2023-08-02 06:50:00|2294.5|2292.5|2292.3|2290.3|2294.5|2292.5|2291.8|2289.8|0
1690959300000|2023-08-02 06:55:00|2292.2|2290.2|2293.1|2291.1|2294.1|2292.1|2292.2|2290.2|0
1690959600000|2023-08-02 07:00:00|2293|2291|2291.9|2289.9|2293.3|2291.3|2291|2289|0
1690959900000|2023-08-02 07:05:00|2291.8|2289.8|2294|2292|2294.1|2292.1|2291.8|2289.8|0
1690960200000|2023-08-02 07:10:00|2293.9|2291.9|2295.3|2293.3|2295.3|2293.3|2293.4|2291.4|0
1690960500000|2023-08-02 07:15:00|2295|2293|2294.8|2292.8|2295.6|2293.6|2294.2|2292.2|0
1690960800000|2023-08-02 07:20:00|2294.7|2292.7|2294.1|2292.1|2295.3|2293.3|2294.1|2292.1|0
1690961100000|2023-08-02 07:25:00|2293.8|2291.8|2293.2|2291.2|2294.4|2292.4|2293.2|2291.2|0
1690961400000|2023-08-02 07:30:00|2293|2291.8|2295.8|2294.6|2298|2296.8|2293|2291.8|838
1690961700000|2023-08-02 07:35:00|2296|2294.8|2297.3|2296.1|2298|2296.8|2296|2294.8|629
1690962000000|2023-08-02 07:40:00|2297.5|2296.3|2295.5|2294.3|2298|2296.8|2295.5|2294.3|560
1690962300000|2023-08-02 07:45:00|2295|2293.8|2295.5|2294.3|2296.5|2295.3|2294|2292.8|253
1690962600000|2023-08-02 07:50:00|2295|2293.8|2290.5|2289.3|2295.5|2294.3|2290.3|2289.1|517
1690962900000|2023-08-02 07:55:00|2291|2289.8|2290.5|2289.3|2292|2290.8|2290|2288.8|397
1690963200000|2023-08-02 08:00:00|2291|2289.8|2288|2286.8|2291|2289.8|2286.5|2285.3|392
1690963500000|2023-08-02 08:05:00|2288.3|2287.1|2288.5|2287.3|2290|2288.8|2288|2286.8|378
1690963800000|2023-08-02 08:10:00|2288|2286.8|2287|2285.8|2288|2286.8|2286.5|2285.3|553
1690964100000|2023-08-02 08:15:00|2287.3|2286.1|2284|2282.8|2287.5|2286.3|2284|2282.8|400
1690964400000|2023-08-02 08:20:00|2284.3|2283.1|2285.5|2284.3|2286.5|2285.3|2284|2282.8|134
1690964700000|2023-08-02 08:25:00|2286|2284.8|2284.5|2283.3|2286|2284.8|2283.5|2282.3|242
1690965000000|2023-08-02 08:30:00|2285|2283.8|2282|2280.8|2285|2283.8|2282|2280.8|458
1690965300000|2023-08-02 08:35:00|2281.8|2280.6|2281|2279.8|2282.5|2281.3|2281|2279.8|527
1690965600000|2023-08-02 08:40:00|2281.3|2280.1|2280.5|2279.3|2281.5|2280.3|2280|2278.8|237
1690965900000|2023-08-02 08:45:00|2280|2278.8|2280.5|2279.3|2282.5|2281.3|2279|2277.8|289
1690966200000|2023-08-02 08:50:00|2280.8|2279.6|2282.8|2281.6|2283|2281.8|2280|2278.8|303
1690966500000|2023-08-02 08:55:00|2282.5|2281.3|2284.5|2283.3|2284.5|2283.3|2282.5|2281.3|336
1690966800000|2023-08-02 09:00:00|2284.3|2283.1|2283|2281.8|2284.5|2283.3|2282|2280.8|321
1690967100000|2023-08-02 09:05:00|2283.5|2282.3|2285.5|2284.3|2286|2284.8|2283.5|2282.3|243
1690967400000|2023-08-02 09:10:00|2285.3|2284.1|2285.3|2284.1|2285.5|2284.3|2284.5|2283.3|398
1690967700000|2023-08-02 09:15:00|2285.5|2284.3|2286.5|2285.3|2286.5|2285.3|2285|2283.8|401
1690968000000|2023-08-02 09:20:00|2286|2284.8|2286|2284.8|2286.5|2285.3|2285.5|2284.3|140
1690968300000|2023-08-02 09:25:00|2286.5|2285.3|2286|2284.8|2287|2285.8|2286|2284.8|80
1690968600000|2023-08-02 09:30:00|2286.5|2285.3|2285.5|2284.3|2286.5|2285.3|2285.3|2284.1|104
1690968900000|2023-08-02 09:35:00|2286|2284.8|2285.5|2284.3|2286|2284.8|2285.5|2284.3|68
1690969200000|2023-08-02 09:40:00|2286|2284.8|2285.5|2284.3|2286.5|2285.3|2285.5|2284.3|126
1690969500000|2023-08-02 09:45:00|2286|2284.8|2287.5|2286.3|2287.5|2286.3|2285.5|2284.3|54
1690969800000|2023-08-02 09:50:00|2287|2285.8|2287.5|2286.3|2287.5|2286.3|2287|2285.8|25
1690970100000|2023-08-02 09:55:00|2287.8|2286.6|2288|2286.8|2288.5|2287.3|2287.5|2286.3|82
1690970400000|2023-08-02 10:00:00|2288.5|2287.3|2288|2286.8|2288.5|2287.3|2288|2286.8|56
1690970700000|2023-08-02 10:05:00|2288.3|2287.1|2288|2286.8|2289|2287.8|2288|2286.8|58
1690971000000|2023-08-02 10:10:00|2288.5|2287.3|2289.5|2288.3|2289.5|2288.3|2288|2286.8|73
1690971300000|2023-08-02 10:15:00|2289.3|2288.1|2289.5|2288.3|2290|2288.8|2289|2287.8|40
1690971600000|2023-08-02 10:20:00|2289.3|2288.1|2289|2287.8|2289.3|2288.1|2288.5|2287.3|77
1690971900000|2023-08-02 10:25:00|2288.8|2287.6|2290|2288.8|2290|2288.8|2288.5|2287.3|35
1690972200000|2023-08-02 10:30:00|2289.8|2288.6|2290|2288.8|2290.5|2289.3|2289|2287.8|72
1690972500000|2023-08-02 10:35:00|2290.3|2289.1|2292.5|2291.3|2292.5|2291.3|2290.3|2289.1|75
1690972800000|2023-08-02 10:40:00|2292|2290.8|2293|2291.8|2293.5|2292.3|2292|2290.8|114
1690973100000|2023-08-02 10:45:00|2293.5|2292.3|2294|2292.8|2294|2292.8|2293|2291.8|30
1690973400000|2023-08-02 10:50:00|2293.8|2292.6|2293.5|2292.3|2294|2292.8|2293.5|2292.3|27
1690973700000|2023-08-02 10:55:00|2293.8|2292.6|2294|2292.8|2294.3|2293.1|2293.5|2292.3|75
1690974000000|2023-08-02 11:00:00|2294.3|2293.1|2295.5|2294.3|2295.5|2294.3|2294|2292.8|67
1690974300000|2023-08-02 11:05:00|2295.3|2294.1|2294.5|2293.3|2295.5|2294.3|2294.5|2293.3|142
1690974600000|2023-08-02 11:10:00|2295|2293.8|2294|2292.8|2295|2293.8|2294|2292.8|51
1690974900000|2023-08-02 11:15:00|2294.3|2293.1|2294|2292.8|2294.5|2293.3|2294|2292.8|73
1690975200000|2023-08-02 11:20:00|2294.5|2293.3|2294.5|2293.3|2295|2293.8|2294|2292.8|64
1690975500000|2023-08-02 11:25:00|2294.8|2293.6|2295|2293.8|2295|2293.8|2294.5|2293.3|51
1690975800000|2023-08-02 11:30:00|2295.3|2294.1|2294|2292.8|2295.5|2294.3|2294|2292.8|77
1690976100000|2023-08-02 11:35:00|2294.3|2293.1|2295.5|2294.3|2296|2294.8|2294|2292.8|170
1690976400000|2023-08-02 11:40:00|2295|2293.8|2295|2293.8|2295.5|2294.3|2294.5|2293.3|167
1690976700000|2023-08-02 11:45:00|2294.8|2293.6|2295|2293.8|2295|2293.8|2294.5|2293.3|51
1690977000000|2023-08-02 11:50:00|2295.3|2294.1|2294.5|2293.3|2295.5|2294.3|2294.5|2293.3|153
1690977300000|2023-08-02 11:55:00|2295|2293.8|2294.5|2293.3|2295|2293.8|2294.3|2293.1|60
1690977600000|2023-08-02 12:00:00|2294|2292.8|2295.5|2294.3|2295.5|2294.3|2294|2292.8|82
1690977900000|2023-08-02 12:05:00|2295.8|2294.6|2296|2294.8|2296|2294.8|2295.5|2294.3|51
1690978200000|2023-08-02 12:10:00|2296.3|2295.1|2296|2294.8|2296.5|2295.3|2296|2294.8|83
1690978500000|2023-08-02 12:15:00|2296.3|2295.1|2296|2294.8|2298|2296.8|2295.5|2294.3|204
1690978800000|2023-08-02 12:20:00|2296.3|2295.1|2296.5|2295.3|2297|2295.8|2295.5|2294.3|137
1690979100000|2023-08-02 12:25:00|2296.3|2295.1|2294.5|2293.3|2296.5|2295.3|2294.5|2293.3|99
1690979400000|2023-08-02 12:30:00|2294|2292.8|2294.5|2293.3|2295|2293.8|2294|2292.8|83
1690979700000|2023-08-02 12:35:00|2294|2292.8|2293|2291.8|2294.8|2293.6|2292.5|2291.3|141
1690980000000|2023-08-02 12:40:00|2293.3|2292.1|2292.5|2291.3|2294|2292.8|2292.5|2291.3|54
1690980300000|2023-08-02 12:45:00|2292|2290.8|2292|2290.8|2292.5|2291.3|2292|2290.8|79
1690980600000|2023-08-02 12:50:00|2292.3|2291.1|2294|2292.8|2294|2292.8|2292|2290.8|178
1690980900000|2023-08-02 12:55:00|2294.3|2293.1|2294|2292.8|2294.5|2293.3|2293.5|2292.3|119
1690981200000|2023-08-02 13:00:00|2294.5|2293.3|2294|2292.8|2294.5|2293.3|2294|2292.8|13
1690981500000|2023-08-02 13:05:00|2293.5|2292.3|2294.5|2293.3|2295|2293.8|2293.5|2292.3|79
1690981800000|2023-08-02 13:10:00|2295|2293.8|2293|2291.8|2295|2293.8|2292.5|2291.3|61
1690982100000|2023-08-02 13:15:00|2293.5|2292.3|2293.5|2292.3|2293.5|2292.3|2292.5|2291.3|52
1690982400000|2023-08-02 13:20:00|2293|2291.8|2294|2292.8|2294.5|2293.3|2293|2291.8|87
1690982700000|2023-08-02 13:25:00|2294.5|2293.3|2294|2292.8|2295|2293.8|2294|2292.8|179
1690983000000|2023-08-02 13:30:00|2294.3|2293.1|2293|2291.8|2295|2293.8|2292|2290.8|287
1690983300000|2023-08-02 13:35:00|2292.8|2291.6|2296.5|2295.3|2296.5|2295.3|2291|2289.8|308
1690983600000|2023-08-02 13:40:00|2296|2294.8|2297.5|2296.3|2298.5|2297.3|2296|2294.8|428
1690983900000|2023-08-02 13:45:00|2298|2296.8|2295.5|2294.3|2298|2296.8|2295|2293.8|399
1690984200000|2023-08-02 13:50:00|2296|2294.8|2293.5|2292.3|2296|2294.8|2293|2291.8|322
1690984500000|2023-08-02 13:55:00|2293.3|2292.1|2293|2291.8|2293.5|2292.3|2292.5|2291.3|260
1690984800000|2023-08-02 14:00:00|2293.5|2292.3|2292.5|2291.3|2293.5|2292.3|2292|2290.8|246
1690985100000|2023-08-02 14:05:00|2292.8|2291.6|2288|2286.8|2293|2291.8|2288|2286.8|440
1690985400000|2023-08-02 14:10:00|2287.5|2286.3|2285|2283.8|2287.8|2286.6|2284.8|2283.6|651
1690985700000|2023-08-02 14:15:00|2284.5|2283.3|2284.5|2283.3|2285|2283.8|2283.8|2282.6|443
1690986000000|2023-08-02 14:20:00|2284|2282.8|2286|2284.8|2286|2284.8|2283.5|2282.3|181
1690986300000|2023-08-02 14:25:00|2286.5|2285.3|2286|2284.8|2286.5|2285.3|2285.5|2284.3|143
1690986600000|2023-08-02 14:30:00|2285.5|2284.3|2285.5|2284.3|2287.5|2286.3|2284|2282.8|358
1690986900000|2023-08-02 14:35:00|2285.3|2284.1|2283.5|2282.3|2285.5|2284.3|2283.5|2282.3|175
1690987200000|2023-08-02 14:40:00|2283|2281.8|2281.5|2280.3|2284.5|2283.3|2281.5|2280.3|239
1690987500000|2023-08-02 14:45:00|2281|2279.8|2280|2278.8|2281.5|2280.3|2280|2278.8|169
1690987800000|2023-08-02 14:50:00|2280.5|2279.3|2282|2280.8|2283|2281.8|2280|2278.8|195
1690988100000|2023-08-02 14:55:00|2281.5|2280.3|2280|2278.8|2281.5|2280.3|2279.5|2278.3|210
1690988400000|2023-08-02 15:00:00|2280.3|2279.1|2282|2280.8|2282.5|2281.3|2280|2278.8|210
1690988700000|2023-08-02 15:05:00|2281.8|2280.6|2282|2280.8|2282.5|2281.3|2280.5|2279.3|143
1690989000000|2023-08-02 15:10:00|2282.3|2281.1|2282.5|2281.3|2283.5|2282.3|2282.3|2281.1|235
1690989300000|2023-08-02 15:15:00|2283|2281.8|2280.5|2279.3|2283|2281.8|2280.5|2279.3|283
1690989600000|2023-08-02 15:20:00|2280|2278.8|2281|2279.8|2282|2280.8|2280|2278.8|319
1690989900000|2023-08-02 15:25:00|2281.5|2280.3|2281.5|2280.3|2282|2280.8|2280.5|2279.3|520
1690990200000|2023-08-02 15:30:00|2282|2280.8|2282.5|2281.3|2282.5|2281.3|2281.5|2280.3|310
1690990500000|2023-08-02 15:35:00|2283|2281.8|2283.5|2282.3|2285|2283.8|2283|2281.8|447
1690990800000|2023-08-02 15:40:00|2283.3|2282.1|2282|2280.8|2283.5|2282.3|2281.5|2280.3|229
1690991100000|2023-08-02 15:45:00|2281.5|2280.3|2281|2279.8|2283.5|2282.3|2281|2279.8|165
1690991400000|2023-08-02 15:50:00|2280.5|2279.3|2279.5|2278.3|2281|2279.8|2279.5|2278.3|113
1690991700000|2023-08-02 15:55:00|2279|2277.8|2280|2278.8|2281|2279.8|2278|2276.8|228
1690992000000|2023-08-02 16:00:00|2280.5|2279.3|2278.5|2277.3|2280.5|2279.3|2278.5|2277.3|108
1690992300000|2023-08-02 16:05:00|2278|2276.8|2277|2275.8|2278|2276.8|2276|2274.8|478
1690992600000|2023-08-02 16:10:00|2276.8|2275.6|2278|2276.8|2278|2276.8|2276|2274.8|351
1690992900000|2023-08-02 16:15:00|2278.5|2277.3|2279.5|2278.3|2279.5|2278.3|2278|2276.8|106
1690993200000|2023-08-02 16:20:00|2279|2277.8|2278|2276.8|2279.5|2278.3|2278|2276.8|85
1690993500000|2023-08-02 16:25:00|2278.5|2277.3|2278|2276.8|2278.5|2277.3|2277.5|2276.3|78
1690993800000|2023-08-02 16:30:00|2278.3|2277.1|2280|2278.8|2280|2278.8|2278|2276.8|86
1690994100000|2023-08-02 16:35:00|2279.5|2278.3|2281|2279.8|2281|2279.8|2279.5|2278.3|147
1690994400000|2023-08-02 16:40:00|2280.5|2279.3|2280.5|2279.3|2281|2279.8|2279.5|2278.3|99
1690994700000|2023-08-02 16:45:00|2280.8|2279.6|2281.5|2280.3|2281.5|2280.3|2280.5|2279.3|54
1690995000000|2023-08-02 16:50:00|2281|2279.8|2278.5|2277.3|2281|2279.8|2278.5|2277.3|147
1690995300000|2023-08-02 16:55:00|2278.8|2277.6|2280|2278.8|2280|2278.8|2278.8|2277.6|68
1690995600000|2023-08-02 17:00:00|2280.3|2279.1|2280|2278.8|2281|2279.8|2279.5|2278.3|131
1690995900000|2023-08-02 17:05:00|2279.5|2278.3|2281|2279.8|2281|2279.8|2279.5|2278.3|91
1690996200000|2023-08-02 17:10:00|2281.5|2280.3|2281.5|2280.3|2282.5|2281.3|2281.3|2280.1|136
1690996500000|2023-08-02 17:15:00|2281|2279.8|2281.5|2280.3|2282|2280.8|2281|2279.8|117
1690996800000|2023-08-02 17:20:00|2281|2279.8|2281.5|2280.3|2282|2280.8|2281|2279.8|109
1690997100000|2023-08-02 17:25:00|2281|2279.8|2282|2280.8|2282|2280.8|2280.5|2279.3|90
1690997400000|2023-08-02 17:30:00|2281.5|2280.3|2283|2281.8|2283.5|2282.3|2281.5|2280.3|180
1690997700000|2023-08-02 17:35:00|2283.5|2282.3|2283.5|2282.3|2284|2282.8|2283|2281.8|105
1690998000000|2023-08-02 17:40:00|2284|2282.8|2282.5|2281.3|2284|2282.8|2282.5|2281.3|117
1690998300000|2023-08-02 17:45:00|2282.8|2281.6|2281.5|2280.3|2283|2281.8|2281.5|2280.3|140
1690998600000|2023-08-02 17:50:00|2281|2279.8|2280.5|2279.3|2281.5|2280.3|2280.5|2279.3|96
1690998900000|2023-08-02 17:55:00|2280.8|2279.6|2280.5|2279.3|2281|2279.8|2280.5|2279.3|107
1690999200000|2023-08-02 18:00:00|2281|2279.8|2282|2280.8|2282|2280.8|2281|2279.8|84
1690999500000|2023-08-02 18:05:00|2281.5|2280.3|2282|2280.8|2282|2280.8|2281|2279.8|89
1690999800000|2023-08-02 18:10:00|2281.5|2280.3|2282|2280.8|2282|2280.8|2281|2279.8|99
1691000100000|2023-08-02 18:15:00|2282.5|2281.3|2283|2281.8|2283|2281.8|2282|2280.8|88
1691000400000|2023-08-02 18:20:00|2282.5|2281.3|2282.5|2281.3|2282.5|2281.3|2282|2280.8|174
1691000700000|2023-08-02 18:25:00|2282|2280.8|2283|2281.8|2283|2281.8|2282|2280.8|118
1691001000000|2023-08-02 18:30:00|2282.5|2281.3|2282.5|2281.3|2283|2281.8|2282|2280.8|141
1691001300000|2023-08-02 18:35:00|2282|2280.8|2281|2279.8|2282|2280.8|2280.5|2279.3|53
1691001600000|2023-08-02 18:40:00|2280.5|2279.3|2281|2279.8|2281|2279.8|2280|2278.8|91
1691001900000|2023-08-02 18:45:00|2281.3|2280.1|2282.5|2281.3|2282.5|2281.3|2281.3|2280.1|97
1691002200000|2023-08-02 18:50:00|2283|2281.8|2282.5|2281.3|2283|2281.8|2282.5|2281.3|111
1691002500000|2023-08-02 18:55:00|2283|2281.8|2282.8|2281.6|2283|2281.8|2282.5|2281.3|116
1691002800000|2023-08-02 19:00:00|2283|2281.8|2283.5|2282.3|2283.5|2282.3|2282.5|2281.3|78
1691003100000|2023-08-02 19:05:00|2283|2281.8|2282.5|2281.3|2283.5|2282.3|2282.5|2281.3|132
1691003400000|2023-08-02 19:10:00|2282|2280.8|2282.5|2281.3|2282.8|2281.6|2282|2280.8|148
1691003700000|2023-08-02 19:15:00|2283|2281.8|2283|2281.8|2283|2281.8|2282|2280.8|100
1691004000000|2023-08-02 19:20:00|2282.5|2281.3|2281.5|2280.3|2283.3|2282.1|2281.5|2280.3|152
1691004300000|2023-08-02 19:25:00|2281.8|2280.6|2280|2278.8|2281.8|2280.6|2280|2278.8|128
1691004600000|2023-08-02 19:30:00|2280.5|2279.3|2280|2278.8|2280.5|2279.3|2279.5|2278.3|189
1691004900000|2023-08-02 19:35:00|2280.5|2279.3|2280|2278.8|2281|2279.8|2280|2278.8|206
1691005200000|2023-08-02 19:40:00|2279.5|2278.3|2280.5|2279.3|2280.5|2279.3|2279|2277.8|242
1691005500000|2023-08-02 19:45:00|2280|2278.8|2281|2279.8|2281|2279.8|2280|2278.8|308
1691005800000|2023-08-02 19:50:00|2280.5|2279.3|2281|2279.8|2282|2280.8|2280.5|2279.3|305
1691006100000|2023-08-02 19:55:00|2280.5|2279.3|2281|2279.8|2282|2280.8|2280.5|2279.3|234
1691006400000|2023-08-02 20:00:00|2280.5|2279.3|2280|2278.8|2281|2279.8|2280|2278.8|57
1691006700000|2023-08-02 20:05:00|2279.5|2278.3|2280|2278.8|2280|2278.8|2279.5|2278.3|192
1691007000000|2023-08-02 20:10:00|2280.5|2279.3|2280|2278.8|2280.5|2279.3|2280|2278.8|107
1691007300000|2023-08-02 20:15:00|2279.8|2278.6|2280|2278.8|2280|2278.8|2279.5|2278.3|153
1691007600000|2023-08-02 20:20:00|2279.5|2278.3|2280.3|2279.1|2280.3|2279.1|2279.5|2278.3|65
1691007900000|2023-08-02 20:25:00|2280.5|2279.3|2279.5|2278.3|2280.5|2279.3|2279.5|2278.3|56
1691008200000|2023-08-02 20:30:00|2279.3|2278.1|2279|2277.8|2279.5|2278.3|2279|2277.8|45
1691008500000|2023-08-02 20:35:00|2278.8|2277.6|2278|2276.8|2278.8|2277.6|2278|2276.8|25
1691008800000|2023-08-02 20:40:00|2277.8|2276.6|2276.5|2275.3|2277.8|2276.6|2276.3|2275.1|30
1691009100000|2023-08-02 20:45:00|2276.3|2275.1|2276.5|2275.3|2276.5|2275.3|2276.3|2275.1|9
1691009400000|2023-08-02 20:50:00|2276.3|2275.1|2276.5|2274.5|2276.5|2275.3|2276|2274.5|18
1691009700000|2023-08-02 20:55:00|2276.4|2274.4|2275.8|2273.8|2276.4|2274.4|2275.5|2273.5|1
1691010000000|2023-08-02 21:00:00|2275.7|2273.7|2275.9|2273.9|2275.9|2273.9|2275.7|2273.7|2
1691010300000|2023-08-02 21:05:00|2275.8|2273.8|2275.8|2273.8|2275.9|2273.9|2275.8|2273.8|0
1691010600000|2023-08-02 21:10:00|2275.6|2273.6|2275.7|2273.7|2275.8|2273.8|2275.6|2273.6|0
1691010900000|2023-08-02 21:15:00|2275.8|2273.8|2275.8|2273.8|2275.8|2273.8|2275.8|2273.8|0
1691011200000|2023-08-02 21:20:00|2275.7|2273.7|2275.8|2273.8|2275.8|2273.8|2275.7|2273.7|0
1691011500000|2023-08-02 21:25:00|2275.7|2273.7|2275.9|2273.9|2275.9|2273.9|2275.7|2273.7|0
1691011800000|2023-08-02 21:30:00|2276|2274|2275.7|2273.7|2276|2274|2275.7|2273.7|0
1691012100000|2023-08-02 21:35:00|2275.8|2273.8|2275.9|2273.9|2276|2274|2275.8|2273.8|0
1691012400000|2023-08-02 21:40:00|2276|2274|2275.9|2273.9|2276|2274|2275.9|2273.9|0
1691012700000|2023-08-02 21:45:00|2275.8|2273.8|2275.7|2273.7|2275.8|2273.8|2275.7|2273.7|0
1691013000000|2023-08-02 21:50:00|2275.8|2273.8|2275.8|2273.8|2276|2274|2275.8|2273.8|0
1691013300000|2023-08-02 21:55:00|2275.7|2273.7|2275.8|2273.8|2275.8|2273.8|2275.7|2273.7|0
1691013600000|2023-08-02 22:00:00|2275.9|2273.9|2277.5|2275.5|2277.9|2275.9|2275.7|2273.7|0
1691013900000|2023-08-02 22:05:00|2277.7|2275.7|2277.8|2275.8|2278|2276|2277.5|2275.5|0
1691014200000|2023-08-02 22:10:00|2277.9|2275.9|2277.6|2275.6|2277.9|2275.9|2277.4|2275.4|0
1691014500000|2023-08-02 22:15:00|2277.7|2275.7|2277.6|2275.6|2277.7|2275.7|2277.5|2275.5|0
1691014800000|2023-08-02 22:20:00|2277.7|2275.7|2278.3|2276.3|2278.4|2276.4|2277.6|2275.6|0
1691015100000|2023-08-02 22:25:00|2278.1|2276.1|2278.5|2276.5|2278.5|2276.5|2278.1|2276.1|0
1691015400000|2023-08-02 22:30:00|2278.4|2276.4|2277.9|2275.9|2278.5|2276.5|2277.9|2275.9|0
1691015700000|2023-08-02 22:35:00|2278|2276|2277.9|2275.9|2278.1|2276.1|2277.9|2275.9|0
1691016000000|2023-08-02 22:40:00|2278|2276|2278|2276|2278|2276|2277.9|2275.9|0
1691016300000|2023-08-02 22:45:00|2277.9|2275.9|2278|2276|2278.1|2276.1|2277.9|2275.9|0
1691016600000|2023-08-02 22:50:00|2278.1|2276.1|2278.5|2276.5|2278.5|2276.5|2278|2276|0
1691016900000|2023-08-02 22:55:00|2278.8|2276.8|2278.8|2276.8|2278.8|2276.8|2278.6|2276.6|0
1691017200000|2023-08-02 23:00:00|2279.3|2277.3|2278.6|2276.6|2279.5|2277.5|2278.3|2276.3|0
1691017500000|2023-08-02 23:05:00|2278.8|2276.8|2278.6|2276.6|2278.9|2276.9|2278.3|2276.3|0
1691017800000|2023-08-02 23:10:00|2278.3|2276.3|2278.5|2276.5|2278.6|2276.6|2278.3|2276.3|0
1691018100000|2023-08-02 23:15:00|2278.3|2276.3|2278.5|2276.5|2278.6|2276.6|2278|2276|0
1691018400000|2023-08-02 23:20:00|2278.6|2276.6|2278.6|2276.6|2278.6|2276.6|2278.6|2276.6|0
1691018700000|2023-08-02 23:25:00|2278.5|2276.5|2278.4|2276.4|2278.9|2276.9|2277.4|2275.4|0
1691019000000|2023-08-02 23:30:00|2278.3|2276.3|2278.7|2276.7|2279.3|2277.3|2277.7|2275.7|0
1691019300000|2023-08-02 23:35:00|2278.8|2276.8|2280.3|2278.3|2280.3|2278.3|2278.5|2276.5|0
1691019600000|2023-08-02 23:40:00|2280.2|2278.2|2280.9|2278.9|2281|2279|2279.9|2277.9|0
1691019900000|2023-08-02 23:45:00|2280.7|2278.7|2281.5|2280.3|2282|2280.8|2279|2277.8|526
1691020200000|2023-08-02 23:50:00|2281|2279.8|2281|2279.8|2281|2279.8|2279|2277.8|370
1691020500000|2023-08-02 23:55:00|2281.3|2280.1|2284|2282.8|2285.5|2284.3|2281.3|2280.1|529
1691020800000|2023-08-03 00:00:00|2283.8|2283|2279.3|2278.5|2283.8|2283|2277.3|2276.5|3714
1691021100000|2023-08-03 00:05:00|2278.8|2278|2281.3|2280.5|2284.3|2283.5|2278.3|2277.5|1532
1691021400000|2023-08-03 00:10:00|2280.8|2280|2275.8|2275|2280.8|2280|2275.6|2274.8|1245
1691021700000|2023-08-03 00:15:00|2275.3|2274.5|2273.8|2273|2275.3|2274.5|2272.3|2271.5|2003
1691022000000|2023-08-03 00:20:00|2274.3|2273.5|2275.3|2274.5|2275.3|2274.5|2270.8|2270|1409
1691022300000|2023-08-03 00:25:00|2275.8|2275|2275.8|2275|2280.8|2280|2275.3|2274.5|1119
1691022600000|2023-08-03 00:30:00|2275.3|2274.5|2273.8|2273|2275.3|2274.5|2270.8|2270|1552
1691022900000|2023-08-03 00:35:00|2274.3|2273.5|2274.8|2274|2279.3|2278.5|2273.3|2272.5|962
1691023200000|2023-08-03 00:40:00|2274.3|2273.5|2273.3|2272.5|2274.8|2274|2271.3|2270.5|1022
1691023500000|2023-08-03 00:45:00|2274.3|2273.5|2271.3|2270.5|2274.3|2273.5|2270.8|2270|879
1691023800000|2023-08-03 00:50:00|2271.8|2271|2272.8|2272|2273.8|2273|2270.8|2270|891
1691024100000|2023-08-03 00:55:00|2273.1|2272.3|2275.8|2275|2276.3|2275.5|2272.3|2271.5|637
1691024400000|2023-08-03 01:00:00|2275.3|2274.5|2272.3|2271.5|2275.3|2274.5|2269.3|2268.5|1381
1691024700000|2023-08-03 01:05:00|2272.8|2272|2271.8|2271|2272.8|2272|2269.8|2269|680
1691025000000|2023-08-03 01:10:00|2272.3|2271.5|2271.3|2270.5|2273.8|2273|2269.8|2269|738
1691025300000|2023-08-03 01:15:00|2271.8|2271|2273.3|2272.5|2273.3|2272.5|2271.3|2270.5|464
1691025600000|2023-08-03 01:20:00|2273.8|2273|2277.3|2276.5|2277.8|2277|2273.3|2272.5|711
1691025900000|2023-08-03 01:25:00|2277.6|2276.8|2279.8|2279|2280.3|2279.5|2277.3|2276.5|637
1691026200000|2023-08-03 01:30:00|2279.6|2278.8|2282.8|2282|2283.3|2282.5|2278.8|2278|1125
1691026500000|2023-08-03 01:35:00|2282.3|2281.5|2279.3|2278.5|2282.3|2281.5|2278.3|2277.5|634
1691026800000|2023-08-03 01:40:00|2278.8|2278|2277.8|2277|2279.3|2278.5|2277.3|2276.5|404
1691027100000|2023-08-03 01:45:00|2278.3|2277.5|2279.8|2279|2279.8|2279|2277.8|2277|458
1691027400000|2023-08-03 01:50:00|2280.3|2279.5|2278.3|2277.5|2280.3|2279.5|2278.3|2277.5|446
1691027700000|2023-08-03 01:55:00|2278.8|2278|2277.3|2276.5|2279.3|2278.5|2276.8|2276|378
1691028000000|2023-08-03 02:00:00|2276.8|2276|2278.8|2278|2278.8|2278|2276.8|2276|376
1691028300000|2023-08-03 02:05:00|2278.3|2277.5|2278.8|2278|2280.3|2279.5|2277.3|2276.5|449
1691028600000|2023-08-03 02:10:00|2279.3|2278.5|2278.3|2277.5|2279.3|2278.5|2276.3|2275.5|384
1691028900000|2023-08-03 02:15:00|2278.8|2278|2277.8|2277|2278.8|2278|2277.3|2276.5|205
1691029200000|2023-08-03 02:20:00|2278.3|2277.5|2278.3|2277.5|2279.8|2279|2277.8|2277|274
1691029500000|2023-08-03 02:25:00|2277.8|2277|2274.8|2274|2278.3|2277.5|2274.8|2274|540
1691029800000|2023-08-03 02:30:00|2275.3|2274.5|2273.3|2272.5|2275.8|2275|2273.3|2272.5|404
1691030100000|2023-08-03 02:35:00|2273.6|2272.8|2269.3|2268.5|2273.8|2273|2268.8|2268|430
1691030400000|2023-08-03 02:40:00|2269.8|2269|2270.8|2270|2271.3|2270.5|2269.3|2268.5|358
1691030700000|2023-08-03 02:45:00|2271.3|2270.5|2270.6|2269.8|2271.6|2270.8|2269.3|2268.5|217
1691031000000|2023-08-03 02:50:00|2270.3|2269.5|2269.8|2269|2270.8|2270|2269.8|2269|157
1691031300000|2023-08-03 02:55:00|2270.3|2269.5|2271.8|2271|2271.8|2271|2270.3|2269.5|185
1691031600000|2023-08-03 03:00:00|2272.3|2271.5|2269.8|2269|2272.3|2271.5|2269.3|2268.5|276
1691031900000|2023-08-03 03:05:00|2269.6|2268.8|2272.3|2271.5|2272.3|2271.5|2269.3|2268.5|160
1691032200000|2023-08-03 03:10:00|2272.1|2271.3|2272.8|2272|2273.8|2273|2272.1|2271.3|155
1691032500000|2023-08-03 03:15:00|2273.3|2272.5|2272.8|2272|2273.3|2272.5|2271.8|2271|117
1691032800000|2023-08-03 03:20:00|2273.1|2272.3|2273.8|2273|2273.8|2273|2272.8|2272|133
1691033100000|2023-08-03 03:25:00|2273.3|2272.5|2273.8|2273|2274.3|2273.5|2273.3|2272.5|158
1691033400000|2023-08-03 03:30:00|2274.3|2273.5|2272.8|2272|2275.3|2274.5|2271.8|2271|853
1691033700000|2023-08-03 03:35:00|2273.3|2272.5|2275.3|2274.5|2275.3|2274.5|2273.3|2272.5|547
1691034000000|2023-08-03 03:40:00|2275.1|2274.3|2276.8|2276|2276.8|2276|2274.8|2274|272
1691034300000|2023-08-03 03:45:00|2276.3|2275.5|2278.3|2277.5|2278.3|2277.5|2276.3|2275.5|490
1691034600000|2023-08-03 03:50:00|2277.8|2277|2278.8|2278|2279.3|2278.5|2277.8|2277|385
1691034900000|2023-08-03 03:55:00|2279.3|2278.5|2278.8|2278|2279.3|2278.5|2278.3|2277.5|274
1691035200000|2023-08-03 04:00:00|2278.3|2277.5|2282.3|2281.5|2282.8|2282|2278.3|2277.5|934
1691035500000|2023-08-03 04:05:00|2281.8|2281|2281.8|2281|2282.8|2282|2281.3|2280.5|501
1691035800000|2023-08-03 04:10:00|2281.3|2280.5|2277.8|2277|2281.3|2280.5|2277.8|2277|859
1691036100000|2023-08-03 04:15:00|2278.3|2277.5|2278.8|2278|2279.6|2278.8|2277.8|2277|431
1691036400000|2023-08-03 04:20:00|2278.6|2277.8|2277.3|2276.5|2279.3|2278.5|2276.3|2275.5|407
1691036700000|2023-08-03 04:25:00|2276.8|2276|2277.3|2276.5|2277.8|2277|2276.8|2276|249
1691037000000|2023-08-03 04:30:00|2276.8|2276|2275.8|2275|2277.1|2276.3|2275.8|2275|334
1691037300000|2023-08-03 04:35:00|2276.1|2275.3|2275.8|2275|2276.3|2275.5|2274.8|2274|336
1691037600000|2023-08-03 04:40:00|2275.6|2274.8|2277.3|2276.5|2277.8|2277|2275.6|2274.8|577
1691037900000|2023-08-03 04:45:00|2277.8|2277|2273.8|2273|2277.8|2277|2273.8|2273|730
1691038200000|2023-08-03 04:50:00|2274.3|2273.5|2271.8|2271|2274.3|2273.5|2271.3|2270.5|646
1691038500000|2023-08-03 04:55:00|2272.3|2271.5|2273.3|2272.5|2273.8|2273|2271.8|2271|469
1691038800000|2023-08-03 05:00:00|2273.6|2272.8|2273.3|2272.5|2276.8|2276|2273.3|2272.5|810
1691039100000|2023-08-03 05:05:00|2273.8|2273|2275.3|2274.5|2276.8|2276|2273.3|2272.5|931
1691039400000|2023-08-03 05:10:00|2275.8|2275|2274.8|2274|2276.1|2275.3|2274.3|2273.5|830
1691039700000|2023-08-03 05:15:00|2275.3|2274.5|2276.3|2275.5|2276.8|2276|2274.3|2273.5|500
1691040000000|2023-08-03 05:20:00|2276.6|2275.8|2278.3|2277.5|2278.3|2277.5|2276.3|2275.5|530
1691040300000|2023-08-03 05:25:00|2277.8|2277|2276.3|2275.5|2277.8|2277|2275.8|2275|676
1691040600000|2023-08-03 05:30:00|2275.8|2275|2272.8|2272|2276.3|2275.5|2272.3|2271.5|749
1691040900000|2023-08-03 05:35:00|2272.3|2271.5|2270.3|2269.5|2273.8|2273|2270.3|2269.5|690
1691041200000|2023-08-03 05:40:00|2269.8|2269|2267.6|2266.8|2269.8|2269|2267.3|2266.5|1353
1691041500000|2023-08-03 05:45:00|2267.3|2266.5|2265.8|2265|2267.8|2267|2265.3|2264.5|1472
1691041800000|2023-08-03 05:50:00|2265.3|2264.5|2265.3|2264.5|2266.8|2266|2264.8|2264|1587
1691042100000|2023-08-03 05:55:00|2265.8|2265|2266.8|2266|2268.8|2268|2264.8|2264|3298
1691042400000|2023-08-03 06:00:00|2267.3|2266.5|2266.3|2265.5|2267.3|2266.5|2264.8|2264|3424
1691042700000|2023-08-03 06:05:00|2266.1|2265.3|2266.8|2264.8|2267|2266|2265.3|2264.5|758
1691043000000|2023-08-03 06:10:00|2266.9|2264.9|2268.6|2266.6|2268.7|2266.7|2265.6|2263.6|2
1691043300000|2023-08-03 06:15:00|2268.5|2266.5|2269.2|2267.2|2269.7|2267.7|2267.7|2265.7|554
1691043600000|2023-08-03 06:20:00|2269.1|2267.1|2268.6|2266.6|2269.4|2267.4|2268.2|2266.2|0
1691043900000|2023-08-03 06:25:00|2268.4|2266.4|2268.3|2266.3|2268.6|2266.6|2268.1|2266.1|0
1691044200000|2023-08-03 06:30:00|2268.1|2266.1|2268.1|2266.1|2268.3|2266.3|2267.2|2265.2|0
1691044500000|2023-08-03 06:35:00|2268.2|2266.2|2268.8|2266.8|2269.4|2267.4|2268.2|2266.2|0
1691044800000|2023-08-03 06:40:00|2268.5|2266.5|2268|2266|2268.5|2266.5|2268|2266|0
1691045100000|2023-08-03 06:45:00|2267.9|2265.9|2266.8|2264.8|2267.9|2265.9|2266.3|2264.3|0
1691045400000|2023-08-03 06:50:00|2266.6|2264.6|2264.9|2262.9|2266.8|2264.8|2264.8|2262.8|0
1691045700000|2023-08-03 06:55:00|2264.6|2262.6|2263.8|2261.8|2265|2263|2263.8|2261.8|0
1691046000000|2023-08-03 07:00:00|2263.6|2261.6|2262.3|2260.3|2263.7|2261.7|2261.8|2259.8|0
1691046300000|2023-08-03 07:05:00|2262.2|2260.2|2262.6|2260.6|2264.5|2262.5|2262.2|2260.2|0
1691046600000|2023-08-03 07:10:00|2262.8|2260.8|2261.4|2259.4|2262.8|2260.8|2260.9|2258.9|0
1691046900000|2023-08-03 07:15:00|2261.1|2259.1|2258.4|2256.4|2261.9|2259.9|2257.2|2255.2|0
1691047200000|2023-08-03 07:20:00|2258.7|2256.7|2256.9|2254.9|2259|2257|2256.4|2254.4|0
1691047500000|2023-08-03 07:25:00|2256.6|2254.6|2256.3|2254.3|2257.3|2255.3|2255.3|2253.3|0
1691047800000|2023-08-03 07:30:00|2256.5|2254.5|2250.5|2249.3|2258.3|2257.1|2249|2247.8|1890
1691048100000|2023-08-03 07:35:00|2250.8|2249.6|2247.8|2246.6|2253|2251.8|2246.5|2245.3|672
1691048400000|2023-08-03 07:40:00|2247.5|2246.3|2247.8|2246.6|2248.5|2247.3|2246|2244.8|435
1691048700000|2023-08-03 07:45:00|2248|2246.8|2247.5|2246.3|2249.5|2248.3|2247.5|2246.3|387
1691049000000|2023-08-03 07:50:00|2247.3|2246.1|2246|2244.8|2247.5|2246.3|2245.5|2244.3|425
1691049300000|2023-08-03 07:55:00|2245.5|2244.3|2243|2241.8|2247|2245.8|2242.5|2241.3|223
1691049600000|2023-08-03 08:00:00|2243.5|2242.3|2245.5|2244.3|2245.8|2244.6|2241.8|2240.6|158
1691049900000|2023-08-03 08:05:00|2245.3|2244.1|2245.5|2244.3|2247|2245.8|2243.5|2242.3|335
1691050200000|2023-08-03 08:10:00|2245.8|2244.6|2245.5|2244.3|2246.5|2245.3|2244.5|2243.3|72
1691050500000|2023-08-03 08:15:00|2244.5|2243.3|2247.5|2246.3|2248|2246.8|2244.5|2243.3|413
1691050800000|2023-08-03 08:20:00|2248|2246.8|2249.8|2248.6|2250|2248.8|2247.5|2246.3|675
1691051100000|2023-08-03 08:25:00|2250|2248.8|2247.8|2246.6|2250.3|2249.1|2247.5|2246.3|141
1691051400000|2023-08-03 08:30:00|2248|2246.8|2245.5|2244.3|2248.3|2247.1|2245.5|2244.3|244
1691051700000|2023-08-03 08:35:00|2245.8|2244.6|2244.5|2243.3|2246|2244.8|2243|2241.8|529
1691052000000|2023-08-03 08:40:00|2245|2243.8|2239.5|2238.3|2245|2243.8|2239.5|2238.3|482
1691052300000|2023-08-03 08:45:00|2240|2238.8|2241.3|2240.1|2241.5|2240.3|2240|2238.8|345
1691052600000|2023-08-03 08:50:00|2241.5|2240.3|2242.5|2241.3|2243|2241.8|2241|2239.8|85
1691052900000|2023-08-03 08:55:00|2242|2240.8|2244|2242.8|2244.5|2243.3|2242|2240.8|147
1691053200000|2023-08-03 09:00:00|2244.5|2243.3|2245.5|2244.3|2246.3|2245.1|2244.5|2243.3|223
1691053500000|2023-08-03 09:05:00|2245.8|2244.6|2247.5|2246.3|2247.5|2246.3|2245.3|2244.1|124
1691053800000|2023-08-03 09:10:00|2247.8|2246.6|2244.5|2243.3|2248.5|2247.3|2244.5|2243.3|221
1691054100000|2023-08-03 09:15:00|2244.8|2243.6|2245|2243.8|2245|2243.8|2243|2241.8|150
1691054400000|2023-08-03 09:20:00|2244.5|2243.3|2244.3|2243.1|2245.8|2244.6|2243.5|2242.3|214
1691054700000|2023-08-03 09:25:00|2244.5|2243.3|2244|2242.8|2245.5|2244.3|2243.5|2242.3|126
1691055000000|2023-08-03 09:30:00|2244.5|2243.3|2243.8|2242.6|2246|2244.8|2243.5|2242.3|149
1691055300000|2023-08-03 09:35:00|2244|2242.8|2244|2242.8|2244|2242.8|2243|2241.8|50
1691055600000|2023-08-03 09:40:00|2243.8|2242.6|2244.5|2243.3|2246|2244.8|2243.5|2242.3|231
1691055900000|2023-08-03 09:45:00|2245|2243.8|2244.5|2243.3|2245.5|2244.3|2244|2242.8|301
1691056200000|2023-08-03 09:50:00|2245|2243.8|2245.3|2244.1|2245.5|2244.3|2244|2242.8|298
1691056500000|2023-08-03 09:55:00|2245|2243.8|2245.5|2244.3|2245.5|2244.3|2245|2243.8|109
1691056800000|2023-08-03 10:00:00|2246|2244.8|2248|2246.8|2248|2246.8|2246|2244.8|129
1691057100000|2023-08-03 10:05:00|2248.5|2247.3|2248|2246.8|2248.5|2247.3|2247.5|2246.3|190
1691057400000|2023-08-03 10:10:00|2248.5|2247.3|2247.8|2246.6|2248.5|2247.3|2247|2245.8|22
1691057700000|2023-08-03 10:15:00|2248|2246.8|2247.8|2246.6|2248|2246.8|2247.5|2246.3|29
1691058000000|2023-08-03 10:20:00|2247.5|2246.3|2246|2244.8|2248|2246.8|2245.5|2244.3|39
1691058300000|2023-08-03 10:25:00|2246.3|2245.1|2248|2246.8|2248|2246.8|2246.3|2245.1|36
1691058600000|2023-08-03 10:30:00|2247.5|2246.3|2248.5|2247.3|2249.5|2248.3|2247|2245.8|44
1691058900000|2023-08-03 10:35:00|2248.8|2247.6|2248.5|2247.3|2249|2247.8|2248|2246.8|61
1691059200000|2023-08-03 10:40:00|2249|2247.8|2249|2247.8|2249.3|2248.1|2248|2246.8|165
1691059500000|2023-08-03 10:45:00|2248.5|2247.3|2248|2246.8|2249|2247.8|2248|2246.8|54
1691059800000|2023-08-03 10:50:00|2248.5|2247.3|2246.5|2245.3|2248.5|2247.3|2246.5|2245.3|35
1691060100000|2023-08-03 10:55:00|2246|2244.8|2244.5|2243.3|2246.5|2245.3|2244|2242.8|140
1691060400000|2023-08-03 11:00:00|2245|2243.8|2246.5|2245.3|2247.8|2246.6|2244.3|2243.1|76
1691060700000|2023-08-03 11:05:00|2246.3|2245.1|2246|2244.8|2246.5|2245.3|2245.5|2244.3|42
1691061000000|2023-08-03 11:10:00|2246.3|2245.1|2246.5|2245.3|2247|2245.8|2246|2244.8|32
1691061300000|2023-08-03 11:15:00|2246.8|2245.6|2247|2245.8|2247.5|2246.3|2246.5|2245.3|23
1691061600000|2023-08-03 11:20:00|2247.3|2246.1|2247|2245.8|2248|2246.8|2246.5|2245.3|40
1691061900000|2023-08-03 11:25:00|2246.8|2245.6|2246|2244.8|2246.8|2245.6|2245|2243.8|24
1691062200000|2023-08-03 11:30:00|2246.5|2245.3|2247.5|2246.3|2248|2246.8|2246|2244.8|136
1691062500000|2023-08-03 11:35:00|2247|2245.8|2248.5|2247.3|2248.5|2247.3|2247|2245.8|80
1691062800000|2023-08-03 11:40:00|2248.3|2247.1|2247.5|2246.3|2248.5|2247.3|2247|2245.8|105
1691063100000|2023-08-03 11:45:00|2247.8|2246.6|2248|2246.8|2248|2246.8|2246.5|2245.3|217
1691063400000|2023-08-03 11:50:00|2247.5|2246.3|2248|2246.8|2248.5|2247.3|2247.5|2246.3|191
1691063700000|2023-08-03 11:55:00|2247.8|2246.6|2247.5|2246.3|2248|2246.8|2247|2245.8|85
1691064000000|2023-08-03 12:00:00|2248|2246.8|2247.5|2246.3|2248|2246.8|2246|2244.8|128
1691064300000|2023-08-03 12:05:00|2247.8|2246.6|2248|2246.8|2248|2246.8|2246.8|2245.6|46
1691064600000|2023-08-03 12:10:00|2247.8|2246.6|2247|2245.8|2248|2246.8|2246.5|2245.3|40
1691064900000|2023-08-03 12:15:00|2247.5|2246.3|2246.5|2245.3|2247.5|2246.3|2246|2244.8|54
1691065200000|2023-08-03 12:20:00|2246.3|2245.1|2245.5|2244.3|2246.5|2245.3|2245.5|2244.3|46
1691065500000|2023-08-03 12:25:00|2246|2244.8|2246|2244.8|2246|2244.8|2244.8|2243.6|69
1691065800000|2023-08-03 12:30:00|2245.8|2244.6|2244.5|2243.3|2246|2244.8|2244|2242.8|415
1691066100000|2023-08-03 12:35:00|2244.3|2243.1|2247|2245.8|2247|2245.8|2244|2242.8|194
1691066400000|2023-08-03 12:40:00|2246.8|2245.6|2245|2243.8|2247|2245.8|2244|2242.8|61
1691066700000|2023-08-03 12:45:00|2244.8|2243.6|2246|2244.8|2246.5|2245.3|2244.5|2243.3|243
1691067000000|2023-08-03 12:50:00|2245.8|2244.6|2247|2245.8|2247|2245.8|2245.8|2244.6|291
1691067300000|2023-08-03 12:55:00|2246.8|2245.6|2246.5|2245.3|2247.5|2246.3|2246.5|2245.3|206
1691067600000|2023-08-03 13:00:00|2246|2244.8|2245.5|2244.3|2246.5|2245.3|2245.3|2244.1|226
1691067900000|2023-08-03 13:05:00|2245.3|2244.1|2245|2243.8|2245.3|2244.1|2244|2242.8|166
1691068200000|2023-08-03 13:10:00|2244.8|2243.6|2244.5|2243.3|2245|2243.8|2244|2242.8|83
1691068500000|2023-08-03 13:15:00|2244.8|2243.6|2245|2243.8|2245.5|2244.3|2244.5|2243.3|66
1691068800000|2023-08-03 13:20:00|2244.5|2243.3|2245|2243.8|2245.5|2244.3|2244.5|2243.3|43
1691069100000|2023-08-03 13:25:00|2245.5|2244.3|2244.5|2243.3|2245.5|2244.3|2244|2242.8|123
1691069400000|2023-08-03 13:30:00|2245|2243.8|2245.5|2244.3|2246.5|2245.3|2244|2242.8|264
1691069700000|2023-08-03 13:35:00|2245|2243.8|2247.5|2246.3|2249|2247.8|2245|2243.8|314
1691070000000|2023-08-03 13:40:00|2247.8|2246.6|2247|2245.8|2249|2247.8|2246.5|2245.3|297
1691070300000|2023-08-03 13:45:00|2247.3|2246.1|2248|2246.8|2248.5|2247.3|2246.5|2245.3|160
1691070600000|2023-08-03 13:50:00|2248.5|2247.3|2248|2246.8|2249|2247.8|2246.5|2245.3|197
1691070900000|2023-08-03 13:55:00|2248.5|2247.3|2248.3|2247.1|2249.5|2248.3|2247.5|2246.3|65
1691071200000|2023-08-03 14:00:00|2247.8|2246.6|2247.5|2246.3|2250|2248.8|2247|2245.8|218
1691071500000|2023-08-03 14:05:00|2247.3|2246.1|2246.5|2245.3|2248.5|2247.3|2246|2244.8|241
1691071800000|2023-08-03 14:10:00|2246.8|2245.6|2246.5|2245.3|2248|2246.8|2245.8|2244.6|180
1691072100000|2023-08-03 14:15:00|2246.8|2245.6|2247.5|2246.3|2247.5|2246.3|2244.5|2243.3|249
1691072400000|2023-08-03 14:20:00|2247|2245.8|2244.5|2243.3|2248|2246.8|2244.5|2243.3|165
1691072700000|2023-08-03 14:25:00|2244|2242.8|2241|2239.8|2244.5|2243.3|2241|2239.8|245
1691073000000|2023-08-03 14:30:00|2241.3|2240.1|2244|2242.8|2244|2242.8|2241|2239.8|202
1691073300000|2023-08-03 14:35:00|2244.3|2243.1|2245.5|2244.3|2245.5|2244.3|2244|2242.8|106
1691073600000|2023-08-03 14:40:00|2245.3|2244.1|2247|2245.8|2247.5|2246.3|2245|2243.8|147
1691073900000|2023-08-03 14:45:00|2246.5|2245.3|2247.5|2246.3|2247.5|2246.3|2246|2244.8|97
1691074200000|2023-08-03 14:50:00|2247|2245.8|2246|2244.8|2247.5|2246.3|2246|2244.8|116
1691074500000|2023-08-03 14:55:00|2245.5|2244.3|2246|2244.8|2246.5|2245.3|2245|2243.8|143
1691074800000|2023-08-03 15:00:00|2246.3|2245.1|2247|2245.8|2247.5|2246.3|2245.5|2244.3|142
1691075100000|2023-08-03 15:05:00|2247.3|2246.1|2246.5|2245.3|2247.5|2246.3|2246.5|2245.3|98
1691075400000|2023-08-03 15:10:00|2246|2244.8|2245.5|2244.3|2246|2244.8|2245|2243.8|99
1691075700000|2023-08-03 15:15:00|2245|2243.8|2246|2244.8|2246.5|2245.3|2244.5|2243.3|162
1691076000000|2023-08-03 15:20:00|2246.5|2245.3|2248|2246.8|2248|2246.8|2246.5|2245.3|209
1691076300000|2023-08-03 15:25:00|2248.5|2247.3|2249|2247.8|2249.5|2248.3|2248.5|2247.3|203
1691076600000|2023-08-03 15:30:00|2249.3|2248.1|2249.5|2248.3|2250|2248.8|2248.5|2247.3|100
1691076900000|2023-08-03 15:35:00|2249.3|2248.1|2250|2248.8|2250.5|2249.3|2249|2247.8|136
1691077200000|2023-08-03 15:40:00|2249.5|2248.3|2250|2248.8|2250|2248.8|2249|2247.8|55
1691077500000|2023-08-03 15:45:00|2249.8|2248.6|2250.8|2249.6|2250.8|2249.6|2249.5|2248.3|62
1691077800000|2023-08-03 15:50:00|2251|2249.8|2254|2252.8|2254|2252.8|2251|2249.8|290
1691078100000|2023-08-03 15:55:00|2253.8|2252.6|2252.5|2251.3|2254|2252.8|2252|2250.8|68
1691078400000|2023-08-03 16:00:00|2252|2250.8|2251|2249.8|2252.5|2251.3|2250|2248.8|35
1691078700000|2023-08-03 16:05:00|2251.3|2250.1|2252|2250.8|2252.5|2251.3|2251|2249.8|34
1691079000000|2023-08-03 16:10:00|2251.8|2250.6|2251.3|2250.1|2252|2250.8|2251|2249.8|86
1691079300000|2023-08-03 16:15:00|2251.5|2250.3|2252.5|2251.3|2252.5|2251.3|2250.5|2249.3|95
1691079600000|2023-08-03 16:20:00|2252.8|2251.6|2254|2252.8|2254|2252.8|2252.5|2251.3|150
1691079900000|2023-08-03 16:25:00|2253.8|2252.6|2254.5|2253.3|2254.5|2253.3|2253.5|2252.3|66
1691080200000|2023-08-03 16:30:00|2254.3|2253.1|2254|2252.8|2254.5|2253.3|2254|2252.8|26
1691080500000|2023-08-03 16:35:00|2254.3|2253.1|2254.5|2253.3|2254.5|2253.3|2254|2252.8|30
1691080800000|2023-08-03 16:40:00|2255|2253.8|2256.5|2255.3|2256.5|2255.3|2254.5|2253.3|171
1691081100000|2023-08-03 16:45:00|2256.8|2255.6|2256.5|2255.3|2257|2255.8|2256|2254.8|92
1691081400000|2023-08-03 16:50:00|2256.8|2255.6|2256.5|2255.3|2257|2255.8|2256.5|2255.3|82
1691081700000|2023-08-03 16:55:00|2256.8|2255.6|2256.5|2255.3|2257|2255.8|2256|2254.8|33
1691082000000|2023-08-03 17:00:00|2256.8|2255.6|2256.5|2255.3|2257|2255.8|2256.5|2255.3|47
1691082300000|2023-08-03 17:05:00|2256.3|2255.1|2256|2254.8|2256.5|2255.3|2255.5|2254.3|39
1691082600000|2023-08-03 17:10:00|2256.5|2255.3|2256.5|2255.3|2257|2255.8|2256|2254.8|17
1691082900000|2023-08-03 17:15:00|2256|2254.8|2256|2254.8|2256.5|2255.3|2255.3|2254.1|15
1691083200000|2023-08-03 17:20:00|2256.3|2255.1|2257|2255.8|2257|2255.8|2256|2254.8|40
1691083500000|2023-08-03 17:25:00|2256.5|2255.3|2256.5|2255.3|2257.5|2256.3|2256.3|2255.1|48
1691083800000|2023-08-03 17:30:00|2257|2255.8|2255.8|2254.6|2257|2255.8|2255.5|2254.3|82
1691084100000|2023-08-03 17:35:00|2256|2254.8|2255.5|2254.3|2256|2254.8|2255|2253.8|55
1691084400000|2023-08-03 17:40:00|2255|2253.8|2254.5|2253.3|2255.5|2254.3|2254|2252.8|102
1691084700000|2023-08-03 17:45:00|2254|2252.8|2254.3|2253.1|2254.5|2253.3|2253|2251.8|40
1691085000000|2023-08-03 17:50:00|2254|2252.8|2254|2252.8|2254.5|2253.3|2253.5|2252.3|4
1691085300000|2023-08-03 17:55:00|2253.8|2252.6|2253.5|2252.3|2254|2252.8|2252.5|2251.3|23
1691085600000|2023-08-03 18:00:00|2253.8|2252.6|2253.5|2252.3|2254|2252.8|2252.5|2251.3|54
1691085900000|2023-08-03 18:05:00|2253.3|2252.1|2253|2251.8|2254|2252.8|2253|2251.8|7
1691086200000|2023-08-03 18:10:00|2253.5|2252.3|2253.5|2252.3|2254|2252.8|2252.5|2251.3|24
1691086500000|2023-08-03 18:15:00|2253.8|2252.6|2254.5|2253.3|2254.5|2253.3|2253.5|2252.3|11
1691086800000|2023-08-03 18:20:00|2255|2253.8|2255.5|2254.3|2255.5|2254.3|2254.5|2253.3|34
1691087100000|2023-08-03 18:25:00|2255.3|2254.1|2255.5|2254.3|2255.5|2254.3|2255|2253.8|18
1691087400000|2023-08-03 18:30:00|2256|2254.8|2256|2254.8|2256|2254.8|2255.5|2254.3|27
1691087700000|2023-08-03 18:35:00|2255.8|2254.6|2255.5|2254.3|2256|2254.8|2254|2252.8|50
1691088000000|2023-08-03 18:40:00|2256|2254.8|2256|2254.8|2256|2254.8|2255.5|2254.3|29
1691088300000|2023-08-03 18:45:00|2256.3|2255.1|2256|2254.8|2256.5|2255.3|2255.5|2254.3|86
1691088600000|2023-08-03 18:50:00|2256.5|2255.3|2257|2255.8|2257|2255.8|2256|2254.8|40
1691088900000|2023-08-03 18:55:00|2256.5|2255.3|2256.5|2255.3|2256.8|2255.6|2256|2254.8|47
1691089200000|2023-08-03 19:00:00|2256.8|2255.6|2257|2255.8|2257.5|2256.3|2256.5|2255.3|38
1691089500000|2023-08-03 19:05:00|2256.5|2255.3|2256|2254.8|2257|2255.8|2255.5|2254.3|26
1691089800000|2023-08-03 19:10:00|2255.8|2254.6|2253.8|2252.6|2256|2254.8|2252.8|2251.6|95
1691090100000|2023-08-03 19:15:00|2253.5|2252.3|2255|2253.8|2255|2253.8|2253|2251.8|31
1691090400000|2023-08-03 19:20:00|2254.8|2253.6|2255.8|2254.6|2256|2254.8|2254.5|2253.3|43
1691090700000|2023-08-03 19:25:00|2256|2254.8|2255.5|2254.3|2256|2254.8|2255|2253.8|20
1691091000000|2023-08-03 19:30:00|2256|2254.8|2255.5|2254.3|2256.5|2255.3|2255.5|2254.3|42
1691091300000|2023-08-03 19:35:00|2256|2254.8|2255.5|2254.3|2256|2254.8|2254.8|2253.6|9
1691091600000|2023-08-03 19:40:00|2255|2253.8|2255.3|2254.1|2255.5|2254.3|2254.5|2253.3|41
1691091900000|2023-08-03 19:45:00|2255|2253.8|2255.5|2254.3|2255.5|2254.3|2255|2253.8|91
1691092200000|2023-08-03 19:50:00|2255|2253.8|2256.5|2255.3|2256.5|2255.3|2255|2253.8|132
1691092500000|2023-08-03 19:55:00|2257|2255.8|2255.5|2254.3|2258|2256.8|2255|2253.8|281
1691092800000|2023-08-03 20:00:00|2255|2253.8|2258|2256.8|2258.5|2257.3|2254.3|2253.1|365
1691093100000|2023-08-03 20:05:00|2257.8|2256.6|2258|2256.8|2258|2256.8|2257.3|2256.1|15
1691093400000|2023-08-03 20:10:00|2257.8|2256.6|2259|2257.8|2259.3|2258.1|2257.5|2256.3|55
1691093700000|2023-08-03 20:15:00|2258.8|2257.6|2259.5|2258.3|2259.5|2258.3|2258.5|2257.3|67
1691094000000|2023-08-03 20:20:00|2259.3|2258.1|2259|2257.8|2259.5|2258.3|2259|2257.8|17
1691094300000|2023-08-03 20:25:00|2258.8|2257.6|2258|2256.8|2258.8|2257.6|2258|2256.8|3
1691094600000|2023-08-03 20:30:00|2257.3|2256.1|2256|2254.8|2260|2258.8|2255|2253.8|136
1691094900000|2023-08-03 20:35:00|2255.5|2254.3|2256|2254.8|2256.5|2255.3|2255.5|2254.3|59
1691095200000|2023-08-03 20:40:00|2255.5|2254.3|2254|2252.8|2256|2254.8|2253.5|2252.3|70
1691095500000|2023-08-03 20:45:00|2254.5|2253.3|2253|2251.8|2254.5|2253.3|2253|2251.8|25
1691095800000|2023-08-03 20:50:00|2252.8|2251.6|2254.2|2252.2|2254.3|2253.1|2252.5|2251.3|45
1691096100000|2023-08-03 20:55:00|2254.5|2252.5|2253.6|2251.6|2254.5|2252.5|2253.3|2251.3|0
1691096400000|2023-08-03 21:00:00|2253.5|2251.5|2253.6|2251.6|2253.7|2251.7|2253.4|2251.4|2
1691096700000|2023-08-03 21:05:00|2253.8|2251.8|2253.4|2251.4|2253.9|2251.9|2253.4|2251.4|0
1691097000000|2023-08-03 21:10:00|2253.6|2251.6|2253.7|2251.7|2253.9|2251.9|2253.6|2251.6|0
1691097300000|2023-08-03 21:15:00|2253.9|2251.9|2253.7|2251.7|2253.9|2251.9|2253.6|2251.6|0
1691097600000|2023-08-03 21:20:00|2253.9|2251.9|2253.6|2251.6|2253.9|2251.9|2253|2251|0
1691097900000|2023-08-03 21:25:00|2253.7|2251.7|2253.2|2251.2|2253.7|2251.7|2253|2251|0
1691098200000|2023-08-03 21:30:00|2252.9|2250.9|2252.4|2250.4|2252.9|2250.9|2252.4|2250.4|0
1691098500000|2023-08-03 21:35:00|2252.6|2250.6|2252.6|2250.6|2252.7|2250.7|2252.4|2250.4|0
1691098800000|2023-08-03 21:40:00|2252.4|2250.4|2252.5|2250.5|2252.5|2250.5|2252.4|2250.4|0
1691099100000|2023-08-03 21:45:00|2252.6|2250.6|2252.8|2250.8|2252.8|2250.8|2252.5|2250.5|0
1691099400000|2023-08-03 21:50:00|2252.9|2250.9|2252.7|2250.7|2252.9|2250.9|2252.7|2250.7|0
1691099700000|2023-08-03 21:55:00|2252.8|2250.8|2253.4|2251.4|2253.4|2251.4|2252.8|2250.8|0
1691100000000|2023-08-03 22:00:00|2253.2|2251.2|2254.7|2252.7|2255.6|2253.6|2252.9|2250.9|0
1691100300000|2023-08-03 22:05:00|2254.6|2252.6|2254.6|2252.6|2254.9|2252.9|2254.6|2252.6|0
1691100600000|2023-08-03 22:10:00|2254.7|2252.7|2254.3|2252.3|2255|2253|2254.3|2252.3|0
1691100900000|2023-08-03 22:15:00|2254.5|2252.5|2253.7|2251.7|2254.5|2252.5|2253.4|2251.4|0
1691101200000|2023-08-03 22:20:00|2253.8|2251.8|2253.5|2251.5|2254.4|2252.4|2253.3|2251.3|0
1691101500000|2023-08-03 22:25:00|2253.4|2251.4|2253.3|2251.3|2253.5|2251.5|2252.9|2250.9|0
1691101800000|2023-08-03 22:30:00|2253.5|2251.5|2253.1|2251.1|2253.5|2251.5|2252.3|2250.3|0
1691102100000|2023-08-03 22:35:00|2253|2251|2253.2|2251.2|2253.4|2251.4|2253|2251|0
1691102400000|2023-08-03 22:40:00|2253.3|2251.3|2253.9|2251.9|2253.9|2251.9|2253.1|2251.1|0
1691102700000|2023-08-03 22:45:00|2254.2|2252.2|2255|2253|2255|2253|2254.2|2252.2|0
1691103000000|2023-08-03 22:50:00|2255.1|2253.1|2255.1|2253.1|2255.1|2253.1|2255|2253|0
1691103300000|2023-08-03 22:55:00|2255.2|2253.2|2255.3|2253.3|2255.5|2253.5|2255.1|2253.1|0
1691103600000|2023-08-03 23:00:00|2255.5|2253.5|2255.3|2253.3|2255.8|2253.8|2255|2253|0
1691103900000|2023-08-03 23:05:00|2255.4|2253.4|2257.2|2255.2|2257.7|2255.7|2255.3|2253.3|0
1691104200000|2023-08-03 23:10:00|2257.3|2255.3|2256.3|2254.3|2257.3|2255.3|2256.3|2254.3|0
1691104500000|2023-08-03 23:15:00|2256.4|2254.4|2256.3|2254.3|2256.7|2254.7|2256.2|2254.2|0
1691104800000|2023-08-03 23:20:00|2256.2|2254.2|2255.9|2253.9|2256.3|2254.3|2255.9|2253.9|0
1691105100000|2023-08-03 23:25:00|2256|2254|2255.2|2253.2|2256.3|2254.3|2255.2|2253.2|0
1691105400000|2023-08-03 23:30:00|2255.1|2253.1|2254|2252|2255.1|2253.1|2251.5|2249.5|0
1691105700000|2023-08-03 23:35:00|2254.2|2252.2|2255.8|2253.8|2255.8|2253.8|2254|2252|0
1691106000000|2023-08-03 23:40:00|2255.9|2253.9|2256.4|2254.4|2257.1|2255.1|2255.1|2253.1|0
1691106300000|2023-08-03 23:45:00|2256.1|2254.1|2255.8|2254.6|2257.5|2256.3|2255|2253.5|463
1691106600000|2023-08-03 23:50:00|2255.5|2254.3|2258.5|2257.3|2259|2257.8|2254.5|2253.3|264
1691106900000|2023-08-03 23:55:00|2258|2256.8|2258|2256.8|2259|2257.8|2256.5|2255.3|199
1691107200000|2023-08-04 00:00:00|2257.8|2257|2259.8|2259|2264.8|2264|2257.3|2256.5|2269
1691107500000|2023-08-04 00:05:00|2259.3|2258.5|2258.8|2258|2262.8|2262|2256.3|2255.5|1050
1691107800000|2023-08-04 00:10:00|2259.3|2258.5|2258.8|2258|2261.8|2261|2257.3|2256.5|1013
1691108100000|2023-08-04 00:15:00|2259.3|2258.5|2263.3|2262.5|2263.6|2262.8|2258.3|2257.5|970
1691108400000|2023-08-04 00:20:00|2262.8|2262|2264.8|2264|2266.3|2265.5|2262.8|2262|919
1691108700000|2023-08-04 00:25:00|2265.3|2264.5|2265.3|2264.5|2265.8|2265|2262.3|2261.5|553
1691109000000|2023-08-04 00:30:00|2265.6|2264.8|2266.1|2265.3|2266.8|2266|2264.3|2263.5|610
1691109300000|2023-08-04 00:35:00|2266.3|2265.5|2272.3|2271.5|2272.3|2271.5|2265.8|2265|825
1691109600000|2023-08-04 00:40:00|2271.8|2271|2274.8|2274|2275.8|2275|2271.8|2271|766
1691109900000|2023-08-04 00:45:00|2275.3|2274.5|2276.3|2275.5|2277.8|2277|2274.8|2274|843
1691110200000|2023-08-04 00:50:00|2276.8|2276|2274.8|2274|2276.8|2276|2274.3|2273.5|506
1691110500000|2023-08-04 00:55:00|2275.3|2274.5|2278.3|2277.5|2278.8|2278|2275.3|2274.5|753
1691110800000|2023-08-04 01:00:00|2278.8|2278|2276.3|2275.5|2278.8|2278|2275.8|2275|767
1691111100000|2023-08-04 01:05:00|2275.8|2275|2275.3|2274.5|2276.1|2275.3|2273.3|2272.5|727
1691111400000|2023-08-04 01:10:00|2275.8|2275|2270.8|2270|2275.8|2275|2269.8|2269|992
1691111700000|2023-08-04 01:15:00|2271.1|2270.3|2272.1|2271.3|2272.3|2271.5|2270.3|2269.5|548
1691112000000|2023-08-04 01:20:00|2271.8|2271|2269.3|2268.5|2272.3|2271.5|2269.1|2268.3|825
1691112300000|2023-08-04 01:25:00|2269.8|2269|2268.3|2267.5|2269.8|2269|2266.8|2266|642
1691112600000|2023-08-04 01:30:00|2268.8|2268|2268.3|2267.5|2270.3|2269.5|2267.3|2266.5|701
1691112900000|2023-08-04 01:35:00|2268.8|2268|2271.3|2270.5|2271.8|2271|2268.8|2268|728
1691113200000|2023-08-04 01:40:00|2270.8|2270|2268.3|2267.5|2271.8|2271|2268.3|2267.5|571
1691113500000|2023-08-04 01:45:00|2267.8|2267|2266.3|2265.5|2269.6|2268.8|2265.8|2265|581
1691113800000|2023-08-04 01:50:00|2265.8|2265|2266.8|2266|2267.8|2267|2265.3|2264.5|582
1691114100000|2023-08-04 01:55:00|2267.3|2266.5|2267.3|2266.5|2267.8|2267|2265.8|2265|492
1691114400000|2023-08-04 02:00:00|2266.8|2266|2267.3|2266.5|2269.1|2268.3|2266.8|2266|411
1691114700000|2023-08-04 02:05:00|2266.8|2266|2264.3|2263.5|2267.3|2266.5|2264.3|2263.5|615
1691115000000|2023-08-04 02:10:00|2264.6|2263.8|2264.8|2264|2266.3|2265.5|2264.3|2263.5|626
1691115300000|2023-08-04 02:15:00|2265.3|2264.5|2266.8|2266|2267.8|2267|2265.3|2264.5|429
1691115600000|2023-08-04 02:20:00|2267.3|2266.5|2267.8|2267|2268.8|2268|2267.3|2266.5|284
1691115900000|2023-08-04 02:25:00|2268.1|2267.3|2267.3|2266.5|2268.8|2268|2267.3|2266.5|225
1691116200000|2023-08-04 02:30:00|2266.8|2266|2264.3|2263.5|2267.8|2267|2263.8|2263|275
1691116500000|2023-08-04 02:35:00|2264.1|2263.3|2264.8|2264|2265.3|2264.5|2263.3|2262.5|216
1691116800000|2023-08-04 02:40:00|2264.3|2263.5|2263.8|2263|2265.3|2264.5|2263.8|2263|185
1691117100000|2023-08-04 02:45:00|2263.3|2262.5|2265.3|2264.5|2265.8|2265|2263.3|2262.5|196
1691117400000|2023-08-04 02:50:00|2265.8|2265|2265.3|2264.5|2265.8|2265|2264.8|2264|127
1691117700000|2023-08-04 02:55:00|2265.8|2265|2265.8|2265|2266.8|2266|2265.8|2265|85
1691118000000|2023-08-04 03:00:00|2266.1|2265.3|2266.8|2266|2267.3|2266.5|2265.8|2265|101
1691118300000|2023-08-04 03:05:00|2266.3|2265.5|2267.8|2267|2267.8|2267|2266.3|2265.5|105
1691118600000|2023-08-04 03:10:00|2268.3|2267.5|2270.3|2269.5|2270.8|2270|2268.3|2267.5|205
1691118900000|2023-08-04 03:15:00|2270.6|2269.8|2269.3|2268.5|2270.6|2269.8|2269.3|2268.5|103
1691119200000|2023-08-04 03:20:00|2269.6|2268.8|2268.8|2268|2269.8|2269|2268.3|2267.5|140
1691119500000|2023-08-04 03:25:00|2269.1|2268.3|2269.3|2268.5|2269.8|2269|2268.8|2268|88
1691119800000|2023-08-04 03:30:00|2269.8|2269|2272.8|2272|2274.1|2273.3|2269.8|2269|572
1691120100000|2023-08-04 03:35:00|2272.3|2271.5|2273.8|2273|2273.8|2273|2270.3|2269.5|293
1691120400000|2023-08-04 03:40:00|2274.3|2273.5|2273.3|2272.5|2274.3|2273.5|2273.1|2272.3|349
1691120700000|2023-08-04 03:45:00|2273.8|2273|2271.8|2271|2273.8|2273|2271.8|2271|234
1691121000000|2023-08-04 03:50:00|2271.6|2270.8|2270.8|2270|2272.3|2271.5|2270.8|2270|314
1691121300000|2023-08-04 03:55:00|2271.3|2270.5|2271.8|2271|2272.3|2271.5|2271.3|2270.5|307
1691121600000|2023-08-04 04:00:00|2271.3|2270.5|2273.3|2272.5|2273.3|2272.5|2271.3|2270.5|576
1691121900000|2023-08-04 04:05:00|2273.1|2272.3|2272.8|2272|2273.3|2272.5|2271.8|2271|206
1691122200000|2023-08-04 04:10:00|2273.1|2272.3|2274.3|2273.5|2274.3|2273.5|2272.8|2272|203
1691122500000|2023-08-04 04:15:00|2273.8|2273|2274.3|2273.5|2274.3|2273.5|2273.3|2272.5|139
1691122800000|2023-08-04 04:20:00|2273.8|2273|2271.8|2271|2274.3|2273.5|2271.8|2271|174
1691123100000|2023-08-04 04:25:00|2272.3|2271.5|2271.8|2271|2272.8|2272|2271.3|2270.5|204
1691123400000|2023-08-04 04:30:00|2272.3|2271.5|2271.8|2271|2272.8|2272|2270.8|2270|484
1691123700000|2023-08-04 04:35:00|2272.1|2271.3|2271.8|2271|2272.3|2271.5|2271.3|2270.5|330
1691124000000|2023-08-04 04:40:00|2271.6|2270.8|2270.8|2270|2271.8|2271|2270.8|2270|317
1691124300000|2023-08-04 04:45:00|2270.3|2269.5|2269.8|2269|2270.8|2270|2269.8|2269|387
1691124600000|2023-08-04 04:50:00|2270.3|2269.5|2271.3|2270.5|2271.8|2271|2269.8|2269|262
1691124900000|2023-08-04 04:55:00|2270.8|2270|2271.3|2270.5|2271.3|2270.5|2270.3|2269.5|264
1691125200000|2023-08-04 05:00:00|2270.8|2270|2269.8|2269|2271.3|2270.5|2269.8|2269|394
1691125500000|2023-08-04 05:05:00|2269.3|2268.5|2269.6|2268.8|2269.8|2269|2269.3|2268.5|466
1691125800000|2023-08-04 05:10:00|2269.3|2268.5|2269.8|2269|2271.6|2270.8|2269.3|2268.5|492
1691126100000|2023-08-04 05:15:00|2270.1|2269.3|2270.8|2270|2271.3|2270.5|2270.1|2269.3|370
1691126400000|2023-08-04 05:20:00|2271.3|2270.5|2272.3|2271.5|2272.8|2272|2270.3|2269.5|630
1691126700000|2023-08-04 05:25:00|2271.8|2271|2270.8|2270|2272.3|2271.5|2270.3|2269.5|442
1691127000000|2023-08-04 05:30:00|2270.3|2269.5|2269.3|2268.5|2270.8|2270|2268.8|2268|451
1691127300000|2023-08-04 05:35:00|2269.8|2269|2269.3|2268.5|2269.8|2269|2268.8|2268|385
1691127600000|2023-08-04 05:40:00|2269.8|2269|2271.3|2270.5|2271.3|2270.5|2269.3|2268.5|529
1691127900000|2023-08-04 05:45:00|2271.6|2270.8|2273.8|2273|2274.3|2273.5|2271.3|2270.5|670
1691128200000|2023-08-04 05:50:00|2273.3|2272.5|2275.3|2274.5|2275.3|2274.5|2273.3|2272.5|526
1691128500000|2023-08-04 05:55:00|2274.8|2274|2273.8|2273|2275.3|2274.5|2273.3|2272.5|2479
1691128800000|2023-08-04 06:00:00|2272.8|2272|2271.8|2271|2273.8|2273|2271.8|2271|2798
1691129100000|2023-08-04 06:05:00|2272.3|2271.5|2272.8|2270.8|2273.3|2272.5|2271.8|2270.4|405
1691129400000|2023-08-04 06:10:00|2272.7|2270.7|2274.2|2272.2|2274.8|2272.8|2270.8|2268.8|6
1691129700000|2023-08-04 06:15:00|2274.1|2272.1|2273.3|2271.3|2274.2|2272.2|2273.3|2271.3|478
1691130000000|2023-08-04 06:20:00|2273.2|2271.2|2273|2271|2274|2272|2273|2271|0
1691130300000|2023-08-04 06:25:00|2273.1|2271.1|2273.6|2271.6|2273.9|2271.9|2273|2271|0
1691130600000|2023-08-04 06:30:00|2273.3|2271.3|2273.6|2271.6|2274.1|2272.1|2273.3|2271.3|0
1691130900000|2023-08-04 06:35:00|2273.4|2271.4|2274.1|2272.1|2274.4|2272.4|2273.1|2271.1|0
1691131200000|2023-08-04 06:40:00|2274|2272|2273.2|2271.2|2274|2272|2273|2271|0
1691131500000|2023-08-04 06:45:00|2273.3|2271.3|2273.8|2271.8|2274.2|2272.2|2273.3|2271.3|0
1691131800000|2023-08-04 06:50:00|2273.6|2271.6|2273.6|2271.6|2273.8|2271.8|2273.4|2271.4|0
1691132100000|2023-08-04 06:55:00|2273.5|2271.5|2273.9|2271.9|2274.7|2272.7|2273.4|2271.4|0
1691132400000|2023-08-04 07:00:00|2273.7|2271.7|2270.3|2268.3|2273.7|2271.7|2269.8|2267.8|0
1691132700000|2023-08-04 07:05:00|2270.4|2268.4|2266.9|2264.9|2270.5|2268.5|2266.4|2264.4|0
1691133000000|2023-08-04 07:10:00|2267|2265|2266.8|2264.8|2268.2|2266.2|2266.7|2264.7|0
1691133300000|2023-08-04 07:15:00|2266.7|2264.7|2269.8|2267.8|2270.6|2268.6|2266.1|2264.1|0
1691133600000|2023-08-04 07:20:00|2270|2268|2270.6|2268.6|2271.1|2269.1|2269.1|2267.1|0
1691133900000|2023-08-04 07:25:00|2270.4|2268.4|2271.1|2269.1|2271.9|2269.9|2269.6|2267.6|0
1691134200000|2023-08-04 07:30:00|2270.9|2268.9|2270.5|2269.3|2271.5|2270.3|2269.5|2268.3|422
1691134500000|2023-08-04 07:35:00|2270.8|2269.6|2270|2268.8|2271|2269.8|2269.5|2268.3|63
1691134800000|2023-08-04 07:40:00|2269.5|2268.3|2269|2267.8|2269.5|2268.3|2269|2267.8|52
1691135100000|2023-08-04 07:45:00|2268.5|2267.3|2271.5|2270.3|2271.5|2270.3|2268.5|2267.3|46
1691135400000|2023-08-04 07:50:00|2271.8|2270.6|2273|2271.8|2273|2271.8|2271.5|2270.3|27
1691135700000|2023-08-04 07:55:00|2272.5|2271.3|2273.5|2272.3|2274|2272.8|2272.5|2271.3|72
1691136000000|2023-08-04 08:00:00|2273.8|2272.6|2275.3|2274.1|2275.5|2274.3|2273.5|2272.3|67
1691136300000|2023-08-04 08:05:00|2275.5|2274.3|2277.5|2276.3|2277.5|2276.3|2275.5|2274.3|51
1691136600000|2023-08-04 08:10:00|2277.3|2276.1|2277.8|2276.6|2278.3|2277.1|2276.5|2275.3|143
1691136900000|2023-08-04 08:15:00|2277.5|2276.3|2277|2275.8|2278|2276.8|2276.5|2275.3|136
1691137200000|2023-08-04 08:20:00|2276.5|2275.3|2275.5|2274.3|2277|2275.8|2275.5|2274.3|80
1691137500000|2023-08-04 08:25:00|2275.8|2274.6|2274.5|2273.3|2276|2274.8|2274|2272.8|41
1691137800000|2023-08-04 08:30:00|2274|2272.8|2274|2272.8|2275|2273.8|2273.5|2272.3|38
1691138100000|2023-08-04 08:35:00|2273.8|2272.6|2273|2271.8|2274|2272.8|2273|2271.8|29
1691138400000|2023-08-04 08:40:00|2273.5|2272.3|2273.5|2272.3|2274|2272.8|2273|2271.8|25
1691138700000|2023-08-04 08:45:00|2274|2272.8|2274.5|2273.3|2275|2273.8|2273.8|2272.6|20
1691139000000|2023-08-04 08:50:00|2274.3|2273.1|2274|2272.8|2274.3|2273.1|2273.5|2272.3|14
1691139300000|2023-08-04 08:55:00|2273.8|2272.6|2274.5|2273.3|2274.5|2273.3|2273.5|2272.3|24
1691139600000|2023-08-04 09:00:00|2274.8|2273.6|2275.3|2274.1|2275.5|2274.3|2274.5|2273.3|61
1691139900000|2023-08-04 09:05:00|2275|2273.8|2275|2273.8|2275|2273.8|2274|2272.8|33
1691140200000|2023-08-04 09:10:00|2275.5|2274.3|2276|2274.8|2276|2274.8|2275.3|2274.1|11
1691140500000|2023-08-04 09:15:00|2275.8|2274.6|2275.8|2274.6|2276|2274.8|2275.5|2274.3|33
1691140800000|2023-08-04 09:20:00|2275.5|2274.3|2276.3|2275.1|2276.5|2275.3|2275.5|2274.3|42
1691141100000|2023-08-04 09:25:00|2276|2274.8|2276.3|2275.1|2276.5|2275.3|2276|2274.8|3
1691141400000|2023-08-04 09:30:00|2276|2274.8|2274.5|2273.3|2276|2274.8|2274|2272.8|44
1691141700000|2023-08-04 09:35:00|2274.3|2273.1|2274.5|2273.3|2274.5|2273.3|2274|2272.8|33
1691142000000|2023-08-04 09:40:00|2275|2273.8|2273.5|2272.3|2275|2273.8|2273.5|2272.3|49
1691142300000|2023-08-04 09:45:00|2273.8|2272.6|2274|2272.8|2274|2272.8|2273.5|2272.3|18
1691142600000|2023-08-04 09:50:00|2273.8|2272.6|2274.5|2273.3|2274.5|2273.3|2273.5|2272.3|24
1691142900000|2023-08-04 09:55:00|2275|2273.8|2274|2272.8|2275.3|2274.1|2273.5|2272.3|24
1691143200000|2023-08-04 10:00:00|2273.8|2272.6|2273.5|2272.3|2274|2272.8|2273|2271.8|25
1691143500000|2023-08-04 10:05:00|2273.8|2272.6|2273.5|2272.3|2274|2272.8|2273|2271.8|57
1691143800000|2023-08-04 10:10:00|2273|2271.8|2273.5|2272.3|2273.5|2272.3|2273|2271.8|13
1691144100000|2023-08-04 10:15:00|2273.3|2272.1|2273.5|2272.3|2273.5|2272.3|2273|2271.8|3
1691144400000|2023-08-04 10:20:00|2273|2271.8|2272.5|2271.3|2273.5|2272.3|2272.5|2271.3|26
1691144700000|2023-08-04 10:25:00|2272.8|2271.6|2273|2271.8|2273|2271.8|2272.5|2271.3|6
1691145000000|2023-08-04 10:30:00|2273.3|2272.1|2273.5|2272.3|2273.8|2272.6|2273|2271.8|37
1691145300000|2023-08-04 10:35:00|2273.3|2272.1|2272|2270.8|2273.5|2272.3|2272|2270.8|6
1691145600000|2023-08-04 10:40:00|2271.5|2270.3|2271.5|2270.3|2272|2270.8|2271.5|2270.3|10
1691145900000|2023-08-04 10:45:00|2272|2270.8|2270.5|2269.3|2272.5|2271.3|2270.5|2269.3|114
1691146200000|2023-08-04 10:50:00|2270.8|2269.6|2270|2268.8|2271|2269.8|2269.5|2268.3|37
1691146500000|2023-08-04 10:55:00|2269.5|2268.3|2268.5|2267.3|2269.5|2268.3|2268|2266.8|60
1691146800000|2023-08-04 11:00:00|2268.3|2267.1|2268|2266.8|2268.5|2267.3|2267.5|2266.3|34
1691147100000|2023-08-04 11:05:00|2267.5|2266.3|2267.5|2266.3|2268.5|2267.3|2267.5|2266.3|23
1691147400000|2023-08-04 11:10:00|2267.3|2266.1|2268|2266.8|2268|2266.8|2267|2265.8|23
1691147700000|2023-08-04 11:15:00|2268.5|2267.3|2267|2265.8|2268.5|2267.3|2266.5|2265.3|52
1691148000000|2023-08-04 11:20:00|2267.3|2266.1|2268.5|2267.3|2268.5|2267.3|2267|2265.8|9
1691148300000|2023-08-04 11:25:00|2268|2266.8|2267.5|2266.3|2269|2267.8|2267.5|2266.3|49
1691148600000|2023-08-04 11:30:00|2267|2265.8|2267.5|2266.3|2268|2266.8|2267|2265.8|30
1691148900000|2023-08-04 11:35:00|2267.3|2266.1|2266.5|2265.3|2267.5|2266.3|2266.5|2265.3|43
1691149200000|2023-08-04 11:40:00|2266|2264.8|2264.5|2263.3|2267|2265.8|2264|2262.8|168
1691149500000|2023-08-04 11:45:00|2264.3|2263.1|2262.5|2261.3|2264.5|2263.3|2262|2260.8|81
1691149800000|2023-08-04 11:50:00|2262|2260.8|2264.5|2263.3|2264.5|2263.3|2262|2260.8|56
1691150100000|2023-08-04 11:55:00|2264|2262.8|2265.5|2264.3|2266|2264.8|2264|2262.8|78
1691150400000|2023-08-04 12:00:00|2266|2264.8|2266.5|2265.3|2266.5|2265.3|2265|2263.8|71
1691150700000|2023-08-04 12:05:00|2266|2264.8|2266|2264.8|2267|2265.8|2265.5|2264.3|37
1691151000000|2023-08-04 12:10:00|2266.5|2265.3|2265.5|2264.3|2266.5|2265.3|2265|2263.8|27
1691151300000|2023-08-04 12:15:00|2266|2264.8|2265.5|2264.3|2266|2264.8|2264.8|2263.6|41
1691151600000|2023-08-04 12:20:00|2265.3|2264.1|2267.5|2266.3|2267.5|2266.3|2265|2263.8|57
1691151900000|2023-08-04 12:25:00|2268|2266.8|2267.5|2266.3|2268|2266.8|2266.8|2265.6|117
1691152200000|2023-08-04 12:30:00|2267.8|2266.6|2266.5|2265.3|2270|2268.8|2266|2264.8|310
1691152500000|2023-08-04 12:35:00|2266.8|2265.6|2264.5|2263.3|2267.5|2266.3|2263|2261.8|217
1691152800000|2023-08-04 12:40:00|2264.8|2263.6|2268|2266.8|2268.5|2267.3|2264|2262.8|125
1691153100000|2023-08-04 12:45:00|2268.3|2267.1|2269.5|2268.3|2270.8|2269.6|2268|2266.8|163
1691153400000|2023-08-04 12:50:00|2270|2268.8|2271|2269.8|2272|2270.8|2269.5|2268.3|124
1691153700000|2023-08-04 12:55:00|2270.5|2269.3|2270|2268.8|2271|2269.8|2269|2267.8|64
1691154000000|2023-08-04 13:00:00|2269.5|2268.3|2271|2269.8|2271|2269.8|2269|2267.8|169
1691154300000|2023-08-04 13:05:00|2270.5|2269.3|2270|2268.8|2271.5|2270.3|2269|2267.8|84
1691154600000|2023-08-04 13:10:00|2270.5|2269.3|2268.8|2267.6|2270.5|2269.3|2268.5|2267.3|65
1691154900000|2023-08-04 13:15:00|2269|2267.8|2269|2267.8|2270|2268.8|2268.5|2267.3|31
1691155200000|2023-08-04 13:20:00|2269.3|2268.1|2268.5|2267.3|2269.5|2268.3|2268.5|2267.3|18
1691155500000|2023-08-04 13:25:00|2269|2267.8|2268.5|2267.3|2269.5|2268.3|2267.5|2266.3|81
1691155800000|2023-08-04 13:30:00|2268.8|2267.6|2273|2271.8|2273|2271.8|2268|2266.8|272
1691156100000|2023-08-04 13:35:00|2272.5|2271.3|2273|2271.8|2273|2271.8|2271.5|2270.3|194
1691156400000|2023-08-04 13:40:00|2272.5|2271.3|2273|2271.8|2274|2272.8|2271.5|2270.3|146
1691156700000|2023-08-04 13:45:00|2272.8|2271.6|2275|2273.8|2276|2274.8|2272.5|2271.3|210
1691157000000|2023-08-04 13:50:00|2275.3|2274.1|2272|2270.8|2276|2274.8|2271.5|2270.3|144
1691157300000|2023-08-04 13:55:00|2271.8|2270.6|2269.5|2268.3|2272|2270.8|2269.5|2268.3|104
1691157600000|2023-08-04 14:00:00|2270|2268.8|2268.5|2267.3|2270.5|2269.3|2267.5|2266.3|154
1691157900000|2023-08-04 14:05:00|2268|2266.8|2267|2265.8|2268.3|2267.1|2266.5|2265.3|112
1691158200000|2023-08-04 14:10:00|2266.8|2265.6|2268.8|2267.6|2269.5|2268.3|2266.5|2265.3|70
1691158500000|2023-08-04 14:15:00|2269|2267.8|2271.5|2270.3|2271.5|2270.3|2267.8|2266.6|93
1691158800000|2023-08-04 14:20:00|2271.3|2270.1|2272|2270.8|2272.3|2271.1|2270.5|2269.3|81
1691159100000|2023-08-04 14:25:00|2272.3|2271.1|2273|2271.8|2273|2271.8|2271.5|2270.3|51
1691159400000|2023-08-04 14:30:00|2272.8|2271.6|2274.5|2273.3|2274.5|2273.3|2272.8|2271.6|86
1691159700000|2023-08-04 14:35:00|2274.8|2273.6|2274.5|2273.3|2275|2273.8|2273.5|2272.3|83
1691160000000|2023-08-04 14:40:00|2274.3|2273.1|2274|2272.8|2274.3|2273.1|2273|2271.8|128
1691160300000|2023-08-04 14:45:00|2274.5|2273.3|2275|2273.8|2276|2274.8|2274|2272.8|248
1691160600000|2023-08-04 14:50:00|2274.8|2273.6|2275|2273.8|2275|2273.8|2273|2271.8|152
1691160900000|2023-08-04 14:55:00|2275.3|2274.1|2275|2273.8|2276|2274.8|2274.5|2273.3|96
1691161200000|2023-08-04 15:00:00|2275.3|2274.1|2274.5|2273.3|2275.5|2274.3|2274.5|2273.3|105
1691161500000|2023-08-04 15:05:00|2274|2272.8|2275|2273.8|2275.5|2274.3|2274|2272.8|80
1691161800000|2023-08-04 15:10:00|2275.5|2274.3|2275|2273.8|2275.5|2274.3|2274|2272.8|104
1691162100000|2023-08-04 15:15:00|2275.5|2274.3|2275|2273.8|2276|2274.8|2275|2273.8|70
1691162400000|2023-08-04 15:20:00|2275.5|2274.3|2276.5|2275.3|2276.8|2275.6|2274.5|2273.3|201
1691162700000|2023-08-04 15:25:00|2276.8|2275.6|2278|2276.8|2278|2276.8|2276.8|2275.6|124
1691163000000|2023-08-04 15:30:00|2278.3|2277.1|2277|2275.8|2278.5|2277.3|2276.5|2275.3|168
1691163300000|2023-08-04 15:35:00|2277.3|2276.1|2276|2274.8|2277.5|2276.3|2276|2274.8|93
1691163600000|2023-08-04 15:40:00|2275.8|2274.6|2278.8|2277.6|2279|2277.8|2275.5|2274.3|93
1691163900000|2023-08-04 15:45:00|2279|2277.8|2279.5|2278.3|2280|2278.8|2278.5|2277.3|147
1691164200000|2023-08-04 15:50:00|2279.8|2278.6|2279.5|2278.3|2279.8|2278.6|2279|2277.8|151
1691164500000|2023-08-04 15:55:00|2280|2278.8|2279.5|2278.3|2280|2278.8|2279|2277.8|93
1691164800000|2023-08-04 16:00:00|2280|2278.8|2280|2278.8|2280|2278.8|2279.5|2278.3|56
1691165100000|2023-08-04 16:05:00|2279.8|2278.6|2279|2277.8|2280|2278.8|2278.5|2277.3|70
1691165400000|2023-08-04 16:10:00|2278.8|2277.6|2279.5|2278.3|2279.5|2278.3|2278.5|2277.3|34
1691165700000|2023-08-04 16:15:00|2279|2277.8|2279|2277.8|2279.5|2278.3|2278.5|2277.3|37
1691166000000|2023-08-04 16:20:00|2279.5|2278.3|2281.5|2280.3|2282|2280.8|2279.5|2278.3|350
1691166300000|2023-08-04 16:25:00|2281.3|2280.1|2282.5|2281.3|2283|2281.8|2281|2279.8|146
1691166600000|2023-08-04 16:30:00|2282|2280.8|2282|2280.8|2282.5|2281.3|2282|2280.8|60
1691166900000|2023-08-04 16:35:00|2282.5|2281.3|2282.5|2281.3|2283|2281.8|2282|2280.8|42
1691167200000|2023-08-04 16:40:00|2282.3|2281.1|2283.5|2282.3|2283.5|2282.3|2282|2280.8|202
1691167500000|2023-08-04 16:45:00|2284|2282.8|2283|2281.8|2284|2282.8|2282.5|2281.3|83
1691167800000|2023-08-04 16:50:00|2282.5|2281.3|2283|2281.8|2283.5|2282.3|2282.5|2281.3|64
1691168100000|2023-08-04 16:55:00|2283.3|2282.1|2283|2281.8|2283.3|2282.1|2282.5|2281.3|214
1691168400000|2023-08-04 17:00:00|2282.8|2281.6|2283|2281.8|2283|2281.8|2282.5|2281.3|160
1691168700000|2023-08-04 17:05:00|2282.5|2281.3|2283|2281.8|2283.5|2282.3|2282|2280.8|122
1691169000000|2023-08-04 17:10:00|2282.5|2281.3|2282.5|2281.3|2282.5|2281.3|2282|2280.8|70
1691169300000|2023-08-04 17:15:00|2282|2280.8|2282|2280.8|2282.5|2281.3|2282|2280.8|146
1691169600000|2023-08-04 17:20:00|2281.5|2280.3|2282|2280.8|2282.5|2281.3|2281|2279.8|194
1691169900000|2023-08-04 17:25:00|2281.8|2280.6|2281|2279.8|2282|2280.8|2280|2278.8|170
1691170200000|2023-08-04 17:30:00|2280.5|2279.3|2281.3|2280.1|2281.5|2280.3|2280.5|2279.3|23
1691170500000|2023-08-04 17:35:00|2281|2279.8|2280.5|2279.3|2281.3|2280.1|2280|2278.8|15
1691170800000|2023-08-04 17:40:00|2280|2278.8|2280.5|2279.3|2281|2279.8|2280|2278.8|21
1691171100000|2023-08-04 17:45:00|2280.8|2279.6|2281|2279.8|2281.5|2280.3|2280.5|2279.3|12
1691171400000|2023-08-04 17:50:00|2280.8|2279.6|2279.5|2278.3|2281|2279.8|2279.5|2278.3|36
1691171700000|2023-08-04 17:55:00|2279|2277.8|2277.5|2276.3|2279|2277.8|2277.5|2276.3|21
1691172000000|2023-08-04 18:00:00|2277|2275.8|2274|2272.8|2277.5|2276.3|2274|2272.8|105
1691172300000|2023-08-04 18:05:00|2273|2271.8|2273|2271.8|2274.5|2273.3|2272|2270.8|138
1691172600000|2023-08-04 18:10:00|2272.5|2271.3|2273|2271.8|2274|2272.8|2272|2270.8|153
1691172900000|2023-08-04 18:15:00|2272.8|2271.6|2271|2269.8|2273|2271.8|2270|2268.8|156
1691173200000|2023-08-04 18:20:00|2270.8|2269.6|2268|2266.8|2271|2269.8|2268|2266.8|96
1691173500000|2023-08-04 18:25:00|2267.8|2266.6|2268|2266.8|2269.5|2268.3|2267.5|2266.3|298
1691173800000|2023-08-04 18:30:00|2267.8|2266.6|2267.5|2266.3|2269|2267.8|2266.5|2265.3|199
1691174100000|2023-08-04 18:35:00|2267.3|2266.1|2267|2265.8|2267.5|2266.3|2266.5|2265.3|58
1691174400000|2023-08-04 18:40:00|2267.5|2266.3|2267|2265.8|2268|2266.8|2266|2264.8|279
1691174700000|2023-08-04 18:45:00|2266.8|2265.6|2266.5|2265.3|2267|2265.8|2265.5|2264.3|77
1691175000000|2023-08-04 18:50:00|2266.8|2265.6|2266|2264.8|2268|2266.8|2265.8|2264.6|64
1691175300000|2023-08-04 18:55:00|2265.8|2264.6|2266|2264.8|2266.8|2265.6|2265|2263.8|29
1691175600000|2023-08-04 19:00:00|2266.5|2265.3|2266|2264.8|2267|2265.8|2266|2264.8|40
1691175900000|2023-08-04 19:05:00|2266.3|2265.1|2265.5|2264.3|2266.8|2265.6|2265.5|2264.3|29
1691176200000|2023-08-04 19:10:00|2265.8|2264.6|2267|2265.8|2267.3|2266.1|2265.5|2264.3|34
1691176500000|2023-08-04 19:15:00|2267.5|2266.3|2266.5|2265.3|2268|2266.8|2266.5|2265.3|35
1691176800000|2023-08-04 19:20:00|2266.3|2265.1|2265.5|2264.3|2267.3|2266.1|2265.5|2264.3|49
1691177100000|2023-08-04 19:25:00|2265.8|2264.6|2266|2264.8|2266|2264.8|2264.5|2263.3|22
1691177400000|2023-08-04 19:30:00|2266.3|2265.1|2265.5|2264.3|2266.5|2265.3|2265|2263.8|34
1691177700000|2023-08-04 19:35:00|2265.8|2264.6|2264|2262.8|2266|2264.8|2263.5|2262.3|75
1691178000000|2023-08-04 19:40:00|2263.8|2262.6|2264|2262.8|2264.5|2263.3|2263.5|2262.3|68
1691178300000|2023-08-04 19:45:00|2263.5|2262.3|2264.5|2263.3|2264.8|2263.6|2263.5|2262.3|27
1691178600000|2023-08-04 19:50:00|2264.3|2263.1|2263.5|2262.3|2265|2263.8|2263.3|2262.1|61
1691178900000|2023-08-04 19:55:00|2263.3|2262.1|2266.5|2265.3|2266.5|2265.3|2263|2261.8|217
1691179200000|2023-08-04 20:00:00|2266|2264.8|2264.5|2263.3|2266.5|2265.3|2264.5|2263.3|94
1691179500000|2023-08-04 20:05:00|2264.8|2263.6|2266|2264.8|2266|2264.8|2264.5|2263.3|27
1691179800000|2023-08-04 20:10:00|2265.8|2264.6|2265|2263.8|2266|2264.8|2265|2263.8|40
1691180100000|2023-08-04 20:15:00|2265.3|2264.1|2265.5|2264.3|2265.5|2264.3|2264.5|2263.3|22
1691180400000|2023-08-04 20:20:00|2265.3|2264.1|2264|2262.8|2265.3|2264.1|2264|2262.8|50
1691180700000|2023-08-04 20:25:00|2263.8|2262.6|2264|2262.8|2264.5|2263.3|2263.5|2262.3|5
1691181000000|2023-08-04 20:30:00|2263.8|2262.6|2263.5|2262.3|2263.8|2262.6|2263.5|2262.3|3
1691181300000|2023-08-04 20:35:00|2263.3|2262.1|2263.5|2262.3|2263.5|2262.3|2263.3|2262.1|1
1691181600000|2023-08-04 20:40:00|2263.3|2262.1|2263|2261.8|2263.3|2262.1|2262.8|2261.6|27
1691181900000|2023-08-04 20:45:00|2262.8|2261.6|2263.3|2262.1|2263.3|2262.1|2262.8|2261.6|45
1691182200000|2023-08-04 20:50:00|2264|2262.8|2264.3|2262.3|2264.5|2263.3|2263.5|2262.1|63
1691182500000|2023-08-04 20:55:00|2264.2|2262.2|2263.2|2261.2|2264.3|2262.3|2263.1|2261.1|0
1691359200000|2023-08-06 22:00:00|2264.7|2262.7|2263.1|2261.1|2264.7|2262.7|2263.1|2261.1|0
1691359500000|2023-08-06 22:05:00|2263|2261|2263.8|2261.8|2263.8|2261.8|2262.8|2260.8|0
1691359800000|2023-08-06 22:10:00|2264|2262|2264.4|2262.4|2264.6|2262.6|2264|2262|0
1691360100000|2023-08-06 22:15:00|2264.6|2262.6|2264.3|2262.3|2264.6|2262.6|2264.3|2262.3|0
1691360400000|2023-08-06 22:20:00|2264.2|2262.2|2264|2262|2264.3|2262.3|2264|2262|0
1691360700000|2023-08-06 22:25:00|2263.8|2261.8|2263.5|2261.5|2263.8|2261.8|2263.5|2261.5|0
1691361000000|2023-08-06 22:30:00|2263.4|2261.4|2263.2|2261.2|2263.4|2261.4|2262.9|2260.9|0
1691361300000|2023-08-06 22:35:00|2263|2261|2263|2261|2263.2|2261.2|2262.7|2260.7|0
1691361600000|2023-08-06 22:40:00|2262.7|2260.7|2262.3|2260.3|2262.7|2260.7|2261.9|2259.9|0
1691361900000|2023-08-06 22:45:00|2262.1|2260.1|2262.4|2260.4|2262.4|2260.4|2262.1|2260.1|0
1691362200000|2023-08-06 22:50:00|2262.7|2260.7|2262.7|2260.7|2262.7|2260.7|2262.6|2260.6|0
1691362500000|2023-08-06 22:55:00|2263.2|2261.2|2262.9|2260.9|2263.4|2261.4|2262.9|2260.9|0
1691362800000|2023-08-06 23:00:00|2263.1|2261.1|2262.6|2260.6|2263.2|2261.2|2262.6|2260.6|0
1691363100000|2023-08-06 23:05:00|2262.5|2260.5|2262.6|2260.6|2262.6|2260.6|2262.1|2260.1|0
1691363400000|2023-08-06 23:10:00|2262.5|2260.5|2263.5|2261.5|2263.5|2261.5|2262.5|2260.5|0
1691363700000|2023-08-06 23:15:00|2263.4|2261.4|2263.8|2261.8|2264|2262|2262.9|2260.9|0
1691364000000|2023-08-06 23:20:00|2263.7|2261.7|2262.9|2260.9|2263.7|2261.7|2262.6|2260.6|0
1691364300000|2023-08-06 23:25:00|2262.8|2260.8|2263.6|2261.6|2263.7|2261.7|2262.7|2260.7|0
1691364600000|2023-08-06 23:30:00|2263.5|2261.5|2260.6|2258.6|2263.5|2261.5|2260.3|2258.3|0
1691364900000|2023-08-06 23:35:00|2260.4|2258.4|2260.2|2258.2|2260.7|2258.7|2259.9|2257.9|0
1691365200000|2023-08-06 23:40:00|2260|2258|2260.1|2258.1|2261.1|2259.1|2259.6|2257.6|0
1691365500000|2023-08-06 23:45:00|2259.9|2257.9|2263.5|2262.3|2265.5|2264.3|2259.6|2257.6|787
1691365800000|2023-08-06 23:50:00|2264|2262.8|2263.7|2262.5|2264.5|2263.3|2261.5|2260.3|478
1691366100000|2023-08-06 23:55:00|2264|2262.8|2263|2261.8|2264|2262.8|2262|2260.8|319
1691366400000|2023-08-07 00:00:00|2262.8|2262|2261.8|2261|2265.8|2265|2259.8|2259|1814
1691366700000|2023-08-07 00:05:00|2262.3|2261.5|2262.3|2261.5|2263.8|2263|2261.3|2260.5|638
1691367000000|2023-08-07 00:10:00|2262|2261.2|2266.3|2265.5|2267.3|2266.5|2262|2261.2|715
1691367300000|2023-08-07 00:15:00|2266.8|2266|2267.8|2267|2269.3|2268.5|2266.3|2265.5|1077
1691367600000|2023-08-07 00:20:00|2267.3|2266.5|2269.3|2268.5|2269.8|2269|2267.3|2266.5|733
1691367900000|2023-08-07 00:25:00|2269.5|2268.7|2268.3|2267.5|2270.8|2270|2267.8|2267|807
1691368200000|2023-08-07 00:30:00|2268.8|2268|2267.8|2267|2270.8|2270|2267.3|2266.5|803
1691368500000|2023-08-07 00:35:00|2267.3|2266.5|2271.3|2270.5|2271.3|2270.5|2267.3|2266.5|806
1691368800000|2023-08-07 00:40:00|2271.8|2271|2271.8|2271|2271.8|2271|2268.8|2268|677
1691369100000|2023-08-07 00:45:00|2271.5|2270.7|2269.8|2269|2271.8|2271|2269.8|2269|657
1691369400000|2023-08-07 00:50:00|2269.3|2268.5|2269.3|2268.5|2270.3|2269.5|2268.8|2268|735
1691369700000|2023-08-07 00:55:00|2269.8|2269|2272.3|2271.5|2272.5|2271.7|2269.3|2268.5|628
1691370000000|2023-08-07 01:00:00|2271.8|2271|2270.8|2270|2272.3|2271.5|2269.3|2268.5|623
1691370300000|2023-08-07 01:05:00|2271.3|2270.5|2272.8|2272|2273.8|2273|2271.3|2270.5|500
1691370600000|2023-08-07 01:10:00|2273|2272.2|2274.8|2274|2275.3|2274.5|2272.8|2272|535
1691370900000|2023-08-07 01:15:00|2275.3|2274.5|2277.3|2276.5|2277.8|2277|2275.3|2274.5|665
1691371200000|2023-08-07 01:20:00|2277|2276.2|2278.3|2277.5|2279.3|2278.5|2276.8|2276|436
1691371500000|2023-08-07 01:25:00|2277.8|2277|2276.8|2276|2279.3|2278.5|2276.3|2275.5|600
1691371800000|2023-08-07 01:30:00|2277.3|2276.5|2276.3|2275.5|2277.8|2277|2275.8|2275|499
1691372100000|2023-08-07 01:35:00|2276.8|2276|2276.8|2276|2277.8|2277|2275.8|2275|298
1691372400000|2023-08-07 01:40:00|2277.3|2276.5|2275.8|2275|2277.5|2276.7|2275.8|2275|465
1691372700000|2023-08-07 01:45:00|2276.3|2275.5|2277.3|2276.5|2277.8|2277|2275.8|2275|489
1691373000000|2023-08-07 01:50:00|2277.8|2277|2279.8|2279|2280.3|2279.5|2277.3|2276.5|463
1691373300000|2023-08-07 01:55:00|2279.3|2278.5|2279.3|2278.5|2279.8|2279|2278.3|2277.5|403
1691373600000|2023-08-07 02:00:00|2279.8|2279|2280.3|2279.5|2280.8|2280|2278.8|2278|359
1691373900000|2023-08-07 02:05:00|2280|2279.2|2278.8|2278|2280.3|2279.5|2278.8|2278|270
1691374200000|2023-08-07 02:10:00|2279.3|2278.5|2279.3|2278.5|2280.8|2280|2278.8|2278|303
1691374500000|2023-08-07 02:15:00|2278.8|2278|2280.8|2280|2280.8|2280|2278.8|2278|242
1691374800000|2023-08-07 02:20:00|2280.3|2279.5|2280.3|2279.5|2281.3|2280.5|2280.3|2279.5|233
1691375100000|2023-08-07 02:25:00|2280.5|2279.7|2282.3|2281.5|2282.3|2281.5|2280.3|2279.5|346
1691375400000|2023-08-07 02:30:00|2282.8|2282|2281.3|2280.5|2283.3|2282.5|2280.3|2279.5|405
1691375700000|2023-08-07 02:35:00|2280.8|2280|2281.8|2281|2281.8|2281|2280.8|2280|89
1691376000000|2023-08-07 02:40:00|2281.3|2280.5|2282.3|2281.5|2282.8|2282|2281.3|2280.5|207
1691376300000|2023-08-07 02:45:00|2282.8|2282|2281.8|2281|2283.3|2282.5|2281.8|2281|111
1691376600000|2023-08-07 02:50:00|2281.3|2280.5|2282.3|2281.5|2282.3|2281.5|2281.3|2280.5|93
1691376900000|2023-08-07 02:55:00|2281.8|2281|2282.3|2281.5|2283.3|2282.5|2281.8|2281|233
1691377200000|2023-08-07 03:00:00|2281.8|2281|2281.3|2280.5|2282.3|2281.5|2280.8|2280|114
1691377500000|2023-08-07 03:05:00|2281|2280.2|2281.8|2281|2281.8|2281|2281|2280.2|51
1691377800000|2023-08-07 03:10:00|2282.3|2281.5|2281.3|2280.5|2282.3|2281.5|2280.8|2280|185
1691378100000|2023-08-07 03:15:00|2281.5|2280.7|2281.8|2281|2282.8|2282|2281.3|2280.5|109
1691378400000|2023-08-07 03:20:00|2282.3|2281.5|2281.3|2280.5|2282.3|2281.5|2281.3|2280.5|82
1691378700000|2023-08-07 03:25:00|2281.8|2281|2283.3|2282.5|2283.8|2283|2281.8|2281|190
1691379000000|2023-08-07 03:30:00|2283.8|2283|2281.8|2281|2284.3|2283.5|2281.3|2280.5|566
1691379300000|2023-08-07 03:35:00|2282.3|2281.5|2281.8|2281|2283.3|2282.5|2281.3|2280.5|273
1691379600000|2023-08-07 03:40:00|2282.3|2281.5|2284.3|2283.5|2284.3|2283.5|2281.8|2281|357
1691379900000|2023-08-07 03:45:00|2284.8|2284|2282.8|2282|2284.8|2284|2282.8|2282|226
1691380200000|2023-08-07 03:50:00|2282.3|2281.5|2283.5|2282.7|2283.8|2283|2282.3|2281.5|223
1691380500000|2023-08-07 03:55:00|2283.3|2282.5|2283.3|2282.5|2284.3|2283.5|2282.8|2282|187
1691380800000|2023-08-07 04:00:00|2283|2282.2|2282.8|2282|2283.8|2283|2282.8|2282|333
1691381100000|2023-08-07 04:05:00|2282.3|2281.5|2281.8|2281|2282.8|2282|2281.8|2281|191
1691381400000|2023-08-07 04:10:00|2282.3|2281.5|2281.3|2280.5|2282.8|2282|2281.3|2280.5|220
1691381700000|2023-08-07 04:15:00|2280.8|2280|2278.8|2278|2280.8|2280|2278.8|2278|298
1691382000000|2023-08-07 04:20:00|2278.5|2277.7|2279.8|2279|2280.8|2280|2278.5|2277.7|291
1691382300000|2023-08-07 04:25:00|2280.3|2279.5|2281.3|2280.5|2281.3|2280.5|2279.8|2279|185
1691382600000|2023-08-07 04:30:00|2281.8|2281|2281.8|2281|2282.3|2281.5|2281.8|2281|315
1691382900000|2023-08-07 04:35:00|2282.3|2281.5|2285.3|2284.5|2285.3|2284.5|2282.3|2281.5|421
1691383200000|2023-08-07 04:40:00|2284.8|2284|2283.8|2283|2285.3|2284.5|2283.3|2282.5|253
1691383500000|2023-08-07 04:45:00|2283.5|2282.7|2282.8|2282|2284.3|2283.5|2282.8|2282|275
1691383800000|2023-08-07 04:50:00|2283|2282.2|2281.8|2281|2283.3|2282.5|2281.8|2281|139
1691384100000|2023-08-07 04:55:00|2281.3|2280.5|2281.3|2280.5|2282.3|2281.5|2280.8|2280|230
1691384400000|2023-08-07 05:00:00|2281.8|2281|2279.8|2279|2281.8|2281|2279.8|2279|353
1691384700000|2023-08-07 05:05:00|2280.3|2279.5|2279.3|2278.5|2280.8|2280|2278.8|2278|321
1691385000000|2023-08-07 05:10:00|2279.8|2279|2280.3|2279.5|2280.8|2280|2279.8|2279|270
1691385300000|2023-08-07 05:15:00|2280.8|2280|2279.8|2279|2280.8|2280|2279.3|2278.5|180
1691385600000|2023-08-07 05:20:00|2280|2279.2|2281.3|2280.5|2282.3|2281.5|2280|2279.2|298
1691385900000|2023-08-07 05:25:00|2280.8|2280|2281.3|2280.5|2281.3|2280.5|2279.8|2279|277
1691386200000|2023-08-07 05:30:00|2280.8|2280|2280.3|2279.5|2281|2280.2|2279.3|2278.5|300
1691386500000|2023-08-07 05:35:00|2280.8|2280|2279.8|2279|2281.8|2281|2279.3|2278.5|295
1691386800000|2023-08-07 05:40:00|2279.3|2278.5|2281.3|2280.5|2281.5|2280.7|2279.3|2278.5|333
1691387100000|2023-08-07 05:45:00|2281.8|2281|2284.3|2283.5|2284.3|2283.5|2281.8|2281|525
1691387400000|2023-08-07 05:50:00|2284.8|2284|2285.3|2284.5|2285.8|2285|2284.3|2283.5|630
1691387700000|2023-08-07 05:55:00|2284.3|2283.5|2284.8|2284|2285.3|2284.5|2283.3|2282.5|1363
1691388000000|2023-08-07 06:00:00|2284.3|2283.5|2286.3|2285.5|2286.8|2286|2283.3|2282.5|1851
1691388300000|2023-08-07 06:05:00|2286.5|2285.7|2287.5|2285.5|2287.5|2286.5|2285.3|2284.5|914
1691388600000|2023-08-07 06:10:00|2287.2|2285.2|2289.7|2287.7|2290.4|2288.4|2287.2|2285.2|5
1691388900000|2023-08-07 06:15:00|2289.6|2287.6|2290.4|2288.4|2290.8|2288.8|2289.1|2287.1|540
1691389200000|2023-08-07 06:20:00|2290.2|2288.2|2288.1|2286.1|2290.4|2288.4|2288.1|2286.1|0
1691389500000|2023-08-07 06:25:00|2288.4|2286.4|2287|2285|2288.4|2286.4|2287|2285|0
1691389800000|2023-08-07 06:30:00|2286.8|2284.8|2286.4|2284.4|2286.9|2284.9|2286.3|2284.3|0
1691390100000|2023-08-07 06:35:00|2286.3|2284.3|2287|2285|2287|2285|2285.9|2283.9|0
1691390400000|2023-08-07 06:40:00|2286.7|2284.7|2287.3|2285.3|2287.4|2285.4|2286.4|2284.4|0
1691390700000|2023-08-07 06:45:00|2287.2|2285.2|2287.1|2285.1|2287.3|2285.3|2286.8|2284.8|0
1691391000000|2023-08-07 06:50:00|2287.2|2285.2|2287|2285|2287.3|2285.3|2286.7|2284.7|0
1691391300000|2023-08-07 06:55:00|2287.1|2285.1|2287.9|2285.9|2288|2286|2287.1|2285.1|0
1691391600000|2023-08-07 07:00:00|2288|2286|2287.1|2285.1|2288.7|2286.7|2286.9|2284.9|0
1691391900000|2023-08-07 07:05:00|2287.3|2285.3|2290.5|2288.5|2290.5|2288.5|2287.3|2285.3|0
1691392200000|2023-08-07 07:10:00|2290.4|2288.4|2290.1|2288.1|2291.8|2289.8|2290.1|2288.1|0
1691392500000|2023-08-07 07:15:00|2290.2|2288.2|2290.9|2288.9|2291.1|2289.1|2290.2|2288.2|0
1691392800000|2023-08-07 07:20:00|2291.1|2289.1|2290.2|2288.2|2292.1|2290.1|2290|2288|0
1691393100000|2023-08-07 07:25:00|2290.5|2288.5|2291.2|2289.2|2291.9|2289.9|2290.3|2288.3|0
1691393400000|2023-08-07 07:30:00|2291.4|2289.4|2289|2287.8|2291.4|2289.4|2287.5|2286.3|671
1691393700000|2023-08-07 07:35:00|2288.7|2287.5|2290.5|2289.3|2290.5|2289.3|2288.5|2287.3|133
1691394000000|2023-08-07 07:40:00|2290.7|2289.5|2290|2288.8|2291|2289.8|2290|2288.8|317
1691394300000|2023-08-07 07:45:00|2290.5|2289.3|2288.5|2287.3|2290.5|2289.3|2288.2|2287|310
1691394600000|2023-08-07 07:50:00|2288.2|2287|2289.2|2288|2289.5|2288.3|2288|2286.8|280
1691394900000|2023-08-07 07:55:00|2289|2287.8|2290.5|2289.3|2290.5|2289.3|2289|2287.8|115
1691395200000|2023-08-07 08:00:00|2290.2|2289|2289|2287.8|2290.5|2289.3|2288.5|2287.3|280
1691395500000|2023-08-07 08:05:00|2288.5|2287.3|2289.5|2288.3|2289.5|2288.3|2288|2286.8|140
1691395800000|2023-08-07 08:10:00|2289.2|2288|2288.5|2287.3|2290|2288.8|2288|2286.8|67
1691396100000|2023-08-07 08:15:00|2289|2287.8|2290|2288.8|2290|2288.8|2288.5|2287.3|161
1691396400000|2023-08-07 08:20:00|2289.5|2288.3|2289|2287.8|2290.5|2289.3|2288.5|2287.3|157
1691396700000|2023-08-07 08:25:00|2288.5|2287.3|2288.5|2287.3|2289.5|2288.3|2288.5|2287.3|219
1691397000000|2023-08-07 08:30:00|2289|2287.8|2287|2285.8|2289|2287.8|2286.5|2285.3|135
1691397300000|2023-08-07 08:35:00|2287.2|2286|2287.5|2286.3|2288|2286.8|2287|2285.8|109
1691397600000|2023-08-07 08:40:00|2288|2286.8|2284.7|2283.5|2288|2286.8|2284.5|2283.3|110
1691397900000|2023-08-07 08:45:00|2285|2283.8|2283|2281.8|2285|2283.8|2283|2281.8|91
1691398200000|2023-08-07 08:50:00|2283.5|2282.3|2284.5|2283.3|2285|2283.8|2283.5|2282.3|432
1691398500000|2023-08-07 08:55:00|2285|2283.8|2284|2282.8|2285|2283.8|2284|2282.8|287
1691398800000|2023-08-07 09:00:00|2284.2|2283|2284|2282.8|2285|2283.8|2283|2281.8|127
1691399100000|2023-08-07 09:05:00|2283.7|2282.5|2283.5|2282.3|2284.5|2283.3|2283.5|2282.3|103
1691399400000|2023-08-07 09:10:00|2283.7|2282.5|2282.5|2281.3|2284|2282.8|2282|2280.8|230
1691399700000|2023-08-07 09:15:00|2283|2281.8|2283|2281.8|2283.2|2282|2282.5|2281.3|295
1691400000000|2023-08-07 09:20:00|2283.5|2282.3|2283.5|2282.3|2284|2282.8|2283|2281.8|225
1691400300000|2023-08-07 09:25:00|2284|2282.8|2283.5|2282.3|2284|2282.8|2283|2281.8|190
1691400600000|2023-08-07 09:30:00|2284|2282.8|2283|2281.8|2284|2282.8|2283|2281.8|304
1691400900000|2023-08-07 09:35:00|2283.2|2282|2283.5|2282.3|2283.5|2282.3|2283|2281.8|580
1691401200000|2023-08-07 09:40:00|2284|2282.8|2284|2282.8|2284|2282.8|2283.5|2282.3|148
1691401500000|2023-08-07 09:45:00|2284.2|2283|2284.2|2283|2285|2283.8|2284|2282.8|38
1691401800000|2023-08-07 09:50:00|2284.5|2283.3|2284.5|2283.3|2284.5|2283.3|2283.5|2282.3|125
1691402100000|2023-08-07 09:55:00|2284.2|2283|2284|2282.8|2284.7|2283.5|2284|2282.8|77
1691402400000|2023-08-07 10:00:00|2284.2|2283|2284.5|2283.3|2285|2283.8|2284.2|2283|110
1691402700000|2023-08-07 10:05:00|2284.7|2283.5|2284|2282.8|2285|2283.8|2284|2282.8|36
1691403000000|2023-08-07 10:10:00|2283.5|2282.3|2283.5|2282.3|2284|2282.8|2283.5|2282.3|188
1691403300000|2023-08-07 10:15:00|2283.7|2282.5|2284.5|2283.3|2285|2283.8|2283.7|2282.5|84
1691403600000|2023-08-07 10:20:00|2284.2|2283|2283.5|2282.3|2284.5|2283.3|2283.5|2282.3|118
1691403900000|2023-08-07 10:25:00|2283.7|2282.5|2282|2280.8|2283.7|2282.5|2281.5|2280.3|53
1691404200000|2023-08-07 10:30:00|2281.5|2280.3|2283|2281.8|2283|2281.8|2281.5|2280.3|49
1691404500000|2023-08-07 10:35:00|2282.5|2281.3|2283|2281.8|2283.2|2282|2282.5|2281.3|5
1691404800000|2023-08-07 10:40:00|2282.7|2281.5|2282.5|2281.3|2283|2281.8|2282|2280.8|76
1691405100000|2023-08-07 10:45:00|2283|2281.8|2282.5|2281.3|2283|2281.8|2282|2280.8|256
1691405400000|2023-08-07 10:50:00|2283|2281.8|2282.5|2281.3|2283|2281.8|2282.5|2281.3|152
1691405700000|2023-08-07 10:55:00|2282|2280.8|2282|2280.8|2282.5|2281.3|2282|2280.8|98
1691406000000|2023-08-07 11:00:00|2282.2|2281|2283|2281.8|2283.5|2282.3|2282.2|2281|215
1691406300000|2023-08-07 11:05:00|2283.5|2282.3|2284|2282.8|2284|2282.8|2283|2281.8|95
1691406600000|2023-08-07 11:10:00|2284.2|2283|2285|2283.8|2285|2283.8|2284|2282.8|20
1691406900000|2023-08-07 11:15:00|2284.7|2283.5|2285.5|2284.3|2285.5|2284.3|2284|2282.8|114
1691407200000|2023-08-07 11:20:00|2285.7|2284.5|2285|2283.8|2286|2284.8|2285|2283.8|136
1691407500000|2023-08-07 11:25:00|2285.2|2284|2285.5|2284.3|2285.5|2284.3|2285|2283.8|72
1691407800000|2023-08-07 11:30:00|2285.2|2284|2285|2283.8|2285.5|2284.3|2284.5|2283.3|110
1691408100000|2023-08-07 11:35:00|2285.2|2284|2284.5|2283.3|2285.5|2284.3|2284.5|2283.3|88
1691408400000|2023-08-07 11:40:00|2284.2|2283|2284|2282.8|2284.5|2283.3|2283.5|2282.3|124
1691408700000|2023-08-07 11:45:00|2283.5|2282.3|2284.5|2283.3|2284.5|2283.3|2283.5|2282.3|61
1691409000000|2023-08-07 11:50:00|2285|2283.8|2284.5|2283.3|2285|2283.8|2284.5|2283.3|156
1691409300000|2023-08-07 11:55:00|2284.7|2283.5|2285|2283.8|2285|2283.8|2284.5|2283.3|47
1691409600000|2023-08-07 12:00:00|2285.5|2284.3|2285.5|2284.3|2286|2284.8|2285|2283.8|73
1691409900000|2023-08-07 12:05:00|2285.7|2284.5|2285.2|2284|2285.7|2284.5|2285.2|2284|91
1691410200000|2023-08-07 12:10:00|2285|2283.8|2286.5|2285.3|2286.5|2285.3|2285|2283.8|160
1691410500000|2023-08-07 12:15:00|2286|2284.8|2284.5|2283.3|2286.5|2285.3|2284.5|2283.3|88
1691410800000|2023-08-07 12:20:00|2284|2282.8|2284.5|2283.3|2284.5|2283.3|2284|2282.8|139
1691411100000|2023-08-07 12:25:00|2284|2282.8|2284.5|2283.3|2284.5|2283.3|2284|2282.8|197
1691411400000|2023-08-07 12:30:00|2284|2282.8|2284.5|2283.3|2284.5|2283.3|2284|2282.8|94
1691411700000|2023-08-07 12:35:00|2285|2283.8|2285.5|2284.3|2285.5|2284.3|2285|2283.8|38
1691412000000|2023-08-07 12:40:00|2286|2284.8|2286.5|2285.3|2287|2285.8|2285.5|2284.3|53
1691412300000|2023-08-07 12:45:00|2286.7|2285.5|2287|2285.8|2287.5|2286.3|2286.5|2285.3|255
1691412600000|2023-08-07 12:50:00|2287.2|2286|2287.5|2286.3|2287.5|2286.3|2287|2285.8|30
1691412900000|2023-08-07 12:55:00|2288|2286.8|2288.5|2287.3|2288.5|2287.3|2288|2286.8|116
1691413200000|2023-08-07 13:00:00|2288|2286.8|2288|2286.8|2289|2287.8|2288|2286.8|217
1691413500000|2023-08-07 13:05:00|2288.2|2287|2288|2286.8|2289|2287.8|2288|2286.8|219
1691413800000|2023-08-07 13:10:00|2288.2|2287|2289|2287.8|2289|2287.8|2288|2286.8|180
1691414100000|2023-08-07 13:15:00|2288.5|2287.3|2288|2286.8|2288.5|2287.3|2287.5|2286.3|47
1691414400000|2023-08-07 13:20:00|2288.2|2287|2288.5|2287.3|2288.5|2287.3|2288|2286.8|110
1691414700000|2023-08-07 13:25:00|2288|2286.8|2288|2286.8|2288|2286.8|2287.5|2286.3|51
1691415000000|2023-08-07 13:30:00|2287.5|2286.3|2288|2286.8|2289|2287.8|2287.5|2286.3|224
1691415300000|2023-08-07 13:35:00|2288.5|2287.3|2288|2286.8|2289.5|2288.3|2288|2286.8|261
1691415600000|2023-08-07 13:40:00|2288.5|2287.3|2285.5|2284.3|2289|2287.8|2285.5|2284.3|383
1691415900000|2023-08-07 13:45:00|2285.7|2284.5|2285.7|2284.5|2287|2285.8|2285.5|2284.3|111
1691416200000|2023-08-07 13:50:00|2286|2284.8|2287.5|2286.3|2288|2286.8|2286|2284.8|132
1691416500000|2023-08-07 13:55:00|2287|2285.8|2286|2284.8|2287.5|2286.3|2285.5|2284.3|293
1691416800000|2023-08-07 14:00:00|2286.2|2285|2285.5|2284.3|2286.5|2285.3|2284.2|2283|122
1691417100000|2023-08-07 14:05:00|2285.2|2284|2287.5|2286.3|2287.5|2286.3|2285|2283.8|70
1691417400000|2023-08-07 14:10:00|2288|2286.8|2287.5|2286.3|2288|2286.8|2286.5|2285.3|158
1691417700000|2023-08-07 14:15:00|2287|2285.8|2288.5|2287.3|2288.5|2287.3|2287|2285.8|130
1691418000000|2023-08-07 14:20:00|2288.2|2287|2289.5|2288.3|2289.5|2288.3|2288|2286.8|56
1691418300000|2023-08-07 14:25:00|2290|2288.8|2291|2289.8|2291|2289.8|2289|2287.8|172
1691418600000|2023-08-07 14:30:00|2290.5|2289.3|2289.5|2288.3|2291|2289.8|2289|2287.8|105
1691418900000|2023-08-07 14:35:00|2289.7|2288.5|2291|2289.8|2291|2289.8|2289.5|2288.3|46
1691419200000|2023-08-07 14:40:00|2291.5|2290.3|2290|2288.8|2292.5|2291.3|2290|2288.8|174
1691419500000|2023-08-07 14:45:00|2290.2|2289|2292|2290.8|2292|2290.8|2290|2288.8|50
1691419800000|2023-08-07 14:50:00|2291.5|2290.3|2291.5|2290.3|2291.7|2290.5|2291|2289.8|40
1691420100000|2023-08-07 14:55:00|2291|2289.8|2291.5|2290.3|2292|2290.8|2290.5|2289.3|94
1691420400000|2023-08-07 15:00:00|2291|2289.8|2292|2290.8|2292.5|2291.3|2291|2289.8|129
1691420700000|2023-08-07 15:05:00|2291.5|2290.3|2291|2289.8|2292|2290.8|2290|2288.8|73
1691421000000|2023-08-07 15:10:00|2291.5|2290.3|2292|2290.8|2292.5|2291.3|2291|2289.8|67
1691421300000|2023-08-07 15:15:00|2292.5|2291.3|2290|2288.8|2292.5|2291.3|2289.5|2288.3|117
1691421600000|2023-08-07 15:20:00|2290.5|2289.3|2291.2|2290|2291.5|2290.3|2290|2288.8|61
1691421900000|2023-08-07 15:25:00|2291.5|2290.3|2291.5|2290.3|2292.5|2291.3|2291|2289.8|83
1691422200000|2023-08-07 15:30:00|2292|2290.8|2291|2289.8|2292|2290.8|2290|2288.8|216
1691422500000|2023-08-07 15:35:00|2290.7|2289.5|2292.5|2291.3|2293|2291.8|2290.5|2289.3|94
1691422800000|2023-08-07 15:40:00|2292.7|2291.5|2292.5|2291.3|2293.5|2292.3|2292|2290.8|40
1691423100000|2023-08-07 15:45:00|2293|2291.8|2293.5|2292.3|2293.5|2292.3|2292.5|2291.3|60
1691423400000|2023-08-07 15:50:00|2293.2|2292|2294|2292.8|2294.5|2293.3|2293|2291.8|88
1691423700000|2023-08-07 15:55:00|2294.2|2293|2294.5|2293.3|2294.5|2293.3|2294|2292.8|17
1691424000000|2023-08-07 16:00:00|2294.2|2293|2294.5|2293.3|2295|2293.8|2294|2292.8|26
1691424300000|2023-08-07 16:05:00|2295|2293.8|2293.5|2292.3|2295|2293.8|2293.5|2292.3|23
1691424600000|2023-08-07 16:10:00|2294|2292.8|2293|2291.8|2294|2292.8|2293|2291.8|12
1691424900000|2023-08-07 16:15:00|2293.5|2292.3|2294|2292.8|2294|2292.8|2292.5|2291.3|19
1691425200000|2023-08-07 16:20:00|2293.7|2292.5|2294|2292.8|2294|2292.8|2292.7|2291.5|43
1691425500000|2023-08-07 16:25:00|2293.5|2292.3|2294|2292.8|2294.5|2293.3|2293.5|2292.3|28
1691425800000|2023-08-07 16:30:00|2294.2|2293|2293.5|2292.3|2294.5|2293.3|2293|2291.8|39
1691426100000|2023-08-07 16:35:00|2294|2292.8|2293.5|2292.3|2294|2292.8|2293|2291.8|56
1691426400000|2023-08-07 16:40:00|2293.2|2292|2293.5|2292.3|2293.7|2292.5|2293|2291.8|21
1691426700000|2023-08-07 16:45:00|2294|2292.8|2294|2292.8|2294.2|2293|2293|2291.8|9
1691427000000|2023-08-07 16:50:00|2293.5|2292.3|2295|2293.8|2295|2293.8|2293.5|2292.3|14
1691427300000|2023-08-07 16:55:00|2294.5|2293.3|2295|2293.8|2295|2293.8|2294.5|2293.3|14
1691427600000|2023-08-07 17:00:00|2295.2|2294|2295|2293.8|2295.5|2294.3|2294.5|2293.3|89
1691427900000|2023-08-07 17:05:00|2295.5|2294.3|2295|2293.8|2295.5|2294.3|2294.5|2293.3|30
1691428200000|2023-08-07 17:10:00|2295.5|2294.3|2294.5|2293.3|2295.5|2294.3|2294.5|2293.3|26
1691428500000|2023-08-07 17:15:00|2294.2|2293|2295|2293.8|2295|2293.8|2294|2292.8|8
1691428800000|2023-08-07 17:20:00|2295.2|2294|2295|2293.8|2295.5|2294.3|2294.5|2293.3|34
1691429100000|2023-08-07 17:25:00|2295.2|2294|2294.5|2293.3|2295.5|2294.3|2294.5|2293.3|7
1691429400000|2023-08-07 17:30:00|2294|2292.8|2294.5|2293.3|2294.5|2293.3|2294|2292.8|28
1691429700000|2023-08-07 17:35:00|2294.2|2293|2294|2292.8|2294.5|2293.3|2294|2292.8|13
1691430000000|2023-08-07 17:40:00|2294.2|2293|2294|2292.8|2294.5|2293.3|2294|2292.8|15
1691430300000|2023-08-07 17:45:00|2293.7|2292.5|2294.5|2293.3|2295|2293.8|2293.2|2292|28
1691430600000|2023-08-07 17:50:00|2294|2292.8|2294|2292.8|2294.5|2293.3|2294|2292.8|8
1691430900000|2023-08-07 17:55:00|2294.5|2293.3|2295|2293.8|2295|2293.8|2294|2292.8|42
1691431200000|2023-08-07 18:00:00|2295.5|2294.3|2295.5|2294.3|2296|2294.8|2295|2293.8|48
1691431500000|2023-08-07 18:05:00|2295|2293.8|2295|2293.8|2295.5|2294.3|2294.5|2293.3|37
1691431800000|2023-08-07 18:10:00|2294.5|2293.3|2294.5|2293.3|2295|2293.8|2294.5|2293.3|15
1691432100000|2023-08-07 18:15:00|2294.7|2293.5|2294.5|2293.3|2295|2293.8|2294|2292.8|15
1691432400000|2023-08-07 18:20:00|2294.7|2293.5|2294|2292.8|2295|2293.8|2294|2292.8|20
1691432700000|2023-08-07 18:25:00|2293.7|2292.5|2292.5|2291.3|2293.7|2292.5|2292|2290.8|60
1691433000000|2023-08-07 18:30:00|2292.7|2291.5|2294.5|2293.3|2294.5|2293.3|2292.5|2291.3|40
1691433300000|2023-08-07 18:35:00|2294.2|2293|2294|2292.8|2294.5|2293.3|2294|2292.8|18
1691433600000|2023-08-07 18:40:00|2293.5|2292.3|2294|2292.8|2294.5|2293.3|2293.5|2292.3|31
1691433900000|2023-08-07 18:45:00|2293.5|2292.3|2294|2292.8|2294|2292.8|2293.5|2292.3|21
1691434200000|2023-08-07 18:50:00|2294.2|2293|2294|2292.8|2294.2|2293|2293.5|2292.3|22
1691434500000|2023-08-07 18:55:00|2293.5|2292.3|2293.5|2292.3|2294|2292.8|2293.5|2292.3|16
1691434800000|2023-08-07 19:00:00|2294|2292.8|2294|2292.8|2294.5|2293.3|2293.7|2292.5|55
1691435100000|2023-08-07 19:05:00|2294.5|2293.3|2293.5|2292.3|2294.5|2293.3|2293.5|2292.3|24
1691435400000|2023-08-07 19:10:00|2294|2292.8|2293|2291.8|2294|2292.8|2293|2291.8|9
1691435700000|2023-08-07 19:15:00|2292.7|2291.5|2293|2291.8|2293.5|2292.3|2292.5|2291.3|4
1691436000000|2023-08-07 19:20:00|2293.2|2292|2293.5|2292.3|2293.5|2292.3|2293|2291.8|19
1691436300000|2023-08-07 19:25:00|2293|2291.8|2292.5|2291.3|2293.5|2292.3|2292.5|2291.3|40
1691436600000|2023-08-07 19:30:00|2293|2291.8|2293|2291.8|2293|2291.8|2292.5|2291.3|19
1691436900000|2023-08-07 19:35:00|2293.5|2292.3|2294|2292.8|2294|2292.8|2293|2291.8|51
1691437200000|2023-08-07 19:40:00|2293.7|2292.5|2295|2293.8|2295|2293.8|2293.5|2292.3|99
1691437500000|2023-08-07 19:45:00|2294.5|2293.3|2295.5|2294.3|2295.5|2294.3|2294.5|2293.3|154
1691437800000|2023-08-07 19:50:00|||||||||67
1691438100000|2023-08-07 19:55:00|2296|2294.8|2296.5|2295.3|2296.5|2295.3|2296|2294.8|337
1691438400000|2023-08-07 20:00:00|2296.2|2295|2296|2294.8|2296.2|2295|2295|2293.8|112
1691438700000|2023-08-07 20:05:00|2296.5|2295.3|2296.5|2295.3|2297|2295.8|2296.5|2295.3|57
1691439000000|2023-08-07 20:10:00|||||||||24
1691439300000|2023-08-07 20:15:00|2296.7|2295.5|2296.5|2295.3|2297|2295.8|2296|2294.8|57
1691439600000|2023-08-07 20:20:00|2296.2|2295|2296.2|2295|2296.5|2295.3|2296|2294.8|23
1691439900000|2023-08-07 20:25:00|2296|2294.8|2296.5|2295.3|2296.5|2295.3|2296|2294.8|3
1691440800000|2023-08-07 20:40:00|2296.2|2295|2296|2294.8|2296.2|2295|2296|2294.8|19
1691441100000|2023-08-07 20:45:00|2296.2|2295|2296|2294.8|2296.2|2295|2296|2294.8|14
1691441400000|2023-08-07 20:50:00|2296.2|2295|2297.3|2295.3|2297.3|2295.3|2296|2294.8|39
1691441700000|2023-08-07 20:55:00|2297.2|2295.2|2296.3|2294.3|2297.2|2295.2|2296.3|2294.3|0
1691442000000|2023-08-07 21:00:00|2296.2|2294.2|2296.3|2294.3|2296.4|2294.4|2296.2|2294.2|2
1691442300000|2023-08-07 21:05:00|2296.4|2294.4|2296.3|2294.3|2296.4|2294.4|2296.3|2294.3|0
1691442600000|2023-08-07 21:10:00|2296.4|2294.4|2296.5|2294.5|2296.5|2294.5|2296.4|2294.4|0
1691442900000|2023-08-07 21:15:00|2296.6|2294.6|2296.4|2294.4|2296.6|2294.6|2296.3|2294.3|0
1691443200000|2023-08-07 21:20:00|2296.5|2294.5|2296.5|2294.5|2296.5|2294.5|2296.5|2294.5|0
1691443500000|2023-08-07 21:25:00|2296.6|2294.6|2296.5|2294.5|2296.6|2294.6|2296.4|2294.4|0
1691444400000|2023-08-07 21:40:00|2296.3|2294.3|2296.3|2294.3|2296.3|2294.3|2296.3|2294.3|0
1691444700000|2023-08-07 21:45:00|2296.4|2294.4|2296.4|2294.4|2296.4|2294.4|2296.3|2294.3|0
1691445000000|2023-08-07 21:50:00|2296.5|2294.5|2296.5|2294.5|2296.5|2294.5|2296.4|2294.4|0
1691445300000|2023-08-07 21:55:00|2296.4|2294.4|2296.6|2294.6|2296.6|2294.6|2296.4|2294.4|0
1691445600000|2023-08-07 22:00:00|2296.1|2294.1|2296.4|2294.4|2296.8|2294.8|2295.6|2293.6|0
1691445900000|2023-08-07 22:05:00|2297|2295|2295.9|2293.9|2297|2295|2295.7|2293.7|0
1691446200000|2023-08-07 22:10:00|2296.2|2294.2|2296.5|2294.5|2296.8|2294.8|2295.6|2293.6|0
1691446500000|2023-08-07 22:15:00|2296.4|2294.4|2296.1|2294.1|2296.5|2294.5|2295.2|2293.2|0
1691446800000|2023-08-07 22:20:00|2296|2294|2296.2|2294.2|2296.2|2294.2|2295.1|2293.1|0
1691447100000|2023-08-07 22:25:00|2295.9|2293.9|2295.8|2293.8|2296.1|2294.1|2295.6|2293.6|0
1691447400000|2023-08-07 22:30:00|2296|2294|2295.8|2293.8|2296|2294|2295.8|2293.8|0
1691447700000|2023-08-07 22:35:00|2295.7|2293.7|2295.9|2293.9|2296|2294|2295.7|2293.7|0
1691448000000|2023-08-07 22:40:00|2295.8|2293.8|2295.8|2293.8|2295.8|2293.8|2295.7|2293.7|0
1691448300000|2023-08-07 22:45:00|2295.7|2293.7|2294.8|2292.8|2295.7|2293.7|2294.8|2292.8|0
1691448600000|2023-08-07 22:50:00|2294.9|2292.9|2295.2|2293.2|2295.7|2293.7|2294.6|2292.6|0
1691448900000|2023-08-07 22:55:00|2295.1|2293.1|2295.1|2293.1|2295.2|2293.2|2295.1|2293.1|0
1691449200000|2023-08-07 23:00:00|2295.2|2293.2|2295.1|2293.1|2295.5|2293.5|2295.1|2293.1|0
1691449500000|2023-08-07 23:05:00|2294.6|2292.6|2294.9|2292.9|2294.9|2292.9|2294.6|2292.6|0
1691449800000|2023-08-07 23:10:00|2294.8|2292.8|2294.7|2292.7|2294.9|2292.9|2294.6|2292.6|0
1691450100000|2023-08-07 23:15:00|2294.9|2292.9|2296.2|2294.2|2296.2|2294.2|2294.9|2292.9|0
1691450400000|2023-08-07 23:20:00|2296.4|2294.4|2296.1|2294.1|2296.4|2294.4|2296|2294|0
1691450700000|2023-08-07 23:25:00|2295.9|2293.9|2295|2293|2296.2|2294.2|2295|2293|0
1691451000000|2023-08-07 23:30:00|2295.2|2293.2|2294.2|2292.2|2295.3|2293.3|2293.6|2291.6|0
1691451300000|2023-08-07 23:35:00|2294.3|2292.3|2294|2292|2294.9|2292.9|2294|2292|0
1691451600000|2023-08-07 23:40:00|2293.9|2291.9|2294.9|2292.9|2296|2294|2293.8|2291.8|0
1691451900000|2023-08-07 23:45:00|2295.1|2293.1|2294.5|2293.3|2296|2294.3|2293.5|2292.3|427
1691452200000|2023-08-07 23:50:00|2294.2|2293|2294|2292.8|2294.5|2293.3|2293|2291.8|273
1691452500000|2023-08-07 23:55:00|2293.5|2292.3|2294.7|2293.5|2295.5|2294.3|2293.5|2292.3|359
1691452800000|2023-08-08 00:00:00|2294.5|2293.7|2294.8|2294|2298.5|2297.7|2294|2293.2|2209
1691453100000|2023-08-08 00:05:00|2294.3|2293.5|2293.5|2292.7|2296.3|2295.5|2292.8|2292|1212
1691453400000|2023-08-08 00:10:00|2293.8|2293|2290.3|2289.5|2293.8|2293|2289.8|2289|1084
1691453700000|2023-08-08 00:15:00|2291.3|2290.5|2295.3|2294.5|2295.3|2294.5|2290.5|2289.7|950
1691454000000|2023-08-08 00:20:00|2295.5|2294.7|2296.8|2296|2297.8|2297|2295.3|2294.5|789
1691454300000|2023-08-08 00:25:00|2297.3|2296.5|2294.8|2294|2297.8|2297|2294.3|2293.5|526
1691454600000|2023-08-08 00:30:00|2294.3|2293.5|2293.8|2293|2295.3|2294.5|2292.8|2292|577
1691454900000|2023-08-08 00:35:00|2294.3|2293.5|2295.3|2294.5|2297.8|2297|2293.8|2293|625
1691455200000|2023-08-08 00:40:00|2295.8|2295|2296.8|2296|2297.8|2297|2295.3|2294.5|567
1691455500000|2023-08-08 00:45:00|2297.3|2296.5|2298.5|2297.7|2298.8|2298|2295.3|2294.5|477
1691455800000|2023-08-08 00:50:00|2298.3|2297.5|2298.3|2297.5|2299.3|2298.5|2297.8|2297|537
1691456100000|2023-08-08 00:55:00|2298.8|2298|2300.3|2299.5|2300.3|2299.5|2298.8|2298|796
1691456400000|2023-08-08 01:00:00|2299.8|2299|2299.3|2298.5|2300.3|2299.5|2297.8|2297|652
1691456700000|2023-08-08 01:05:00|2298.8|2298|2299.3|2298.5|2301.3|2300.5|2298.3|2297.5|577
1691457000000|2023-08-08 01:10:00|2298.8|2298|2295.8|2295|2299.3|2298.5|2295.3|2294.5|315
1691457300000|2023-08-08 01:15:00|2295.3|2294.5|2292.5|2291.7|2296.8|2296|2291.3|2290.5|521
1691457600000|2023-08-08 01:20:00|2292.8|2292|2294.8|2294|2295.8|2295|2292.8|2292|282
1691457900000|2023-08-08 01:25:00|2294.3|2293.5|2292.3|2291.5|2294.8|2294|2291.3|2290.5|429
1691458200000|2023-08-08 01:30:00|2292.8|2292|2292.8|2292|2294.8|2294|2290.3|2289.5|889
1691458500000|2023-08-08 01:35:00|2293.3|2292.5|2291.3|2290.5|2293.3|2292.5|2290.8|2290|402
1691458800000|2023-08-08 01:40:00|2291.8|2291|2290.3|2289.5|2292.3|2291.5|2288.8|2288|678
1691459100000|2023-08-08 01:45:00|2289.8|2289|2290.8|2290|2291.3|2290.5|2289.3|2288.5|376
1691459400000|2023-08-08 01:50:00|2291.3|2290.5|2291|2290.2|2293.3|2292.5|2290.8|2290|454
1691459700000|2023-08-08 01:55:00|2290.8|2290|2288.8|2288|2291.3|2290.5|2288.5|2287.7|504
1691460000000|2023-08-08 02:00:00|2288.5|2287.7|2287.3|2286.5|2288.8|2288|2286.3|2285.5|580
1691460300000|2023-08-08 02:05:00|2286.8|2286|2288.8|2288|2289.3|2288.5|2286.8|2286|737
1691460600000|2023-08-08 02:10:00|2288.5|2287.7|2289.3|2288.5|2289.8|2289|2287.8|2287|276
1691460900000|2023-08-08 02:15:00|2289|2288.2|2290.3|2289.5|2290.3|2289.5|2288.3|2287.5|305
1691461200000|2023-08-08 02:20:00|2289.8|2289|2289.8|2289|2290.3|2289.5|2289.3|2288.5|297
1691461500000|2023-08-08 02:25:00|2290.3|2289.5|2291.3|2290.5|2292.3|2291.5|2290.3|2289.5|499
1691461800000|2023-08-08 02:30:00|2291.8|2291|2291.8|2291|2292.8|2292|2291.3|2290.5|141
1691462100000|2023-08-08 02:35:00|2292|2291.2|2292.8|2292|2292.8|2292|2291.3|2290.5|98
1691462400000|2023-08-08 02:40:00|2293.3|2292.5|2293.3|2292.5|2293.8|2293|2292.8|2292|222
1691462700000|2023-08-08 02:45:00|2292.8|2292|2293.3|2292.5|2293.3|2292.5|2292.3|2291.5|188
1691463000000|2023-08-08 02:50:00|2293|2292.2|2292.5|2291.7|2293.3|2292.5|2292.3|2291.5|134
1691463300000|2023-08-08 02:55:00|2292.8|2292|2292.8|2292|2293.3|2292.5|2292.8|2292|86
1691463600000|2023-08-08 03:00:00|2292.3|2291.5|2292.8|2292|2292.8|2292|2292.3|2291.5|133
1691463900000|2023-08-08 03:05:00|2292.3|2291.5|2292.8|2292|2293.3|2292.5|2292.3|2291.5|303
1691464200000|2023-08-08 03:10:00|2292.5|2291.7|2293.3|2292.5|2293.3|2292.5|2292.3|2291.5|85
1691464500000|2023-08-08 03:15:00|2293.8|2293|2292.3|2291.5|2293.8|2293|2292.3|2291.5|437
1691464800000|2023-08-08 03:20:00|2292.8|2292|2292.8|2292|2292.8|2292|2292.3|2291.5|51
1691465100000|2023-08-08 03:25:00|2293.3|2292.5|2292.8|2292|2293.3|2292.5|2292.8|2292|131
1691465400000|2023-08-08 03:30:00|2293.3|2292.5|2290.8|2290|2293.3|2292.5|2290.8|2290|515
1691465700000|2023-08-08 03:35:00|2291|2290.2|2291.3|2290.5|2292.3|2291.5|2290.8|2290|210
1691466000000|2023-08-08 03:40:00|2291.8|2291|2292.3|2291.5|2292.3|2291.5|2291.3|2290.5|207
1691466300000|2023-08-08 03:45:00|2292.8|2292|2291.8|2291|2293.8|2293|2291.8|2291|321
1691466600000|2023-08-08 03:50:00|2292.3|2291.5|2291.3|2290.5|2292.3|2291.5|2291.3|2290.5|126
1691466900000|2023-08-08 03:55:00|2291|2290.2|2290.3|2289.5|2291.3|2290.5|2290.3|2289.5|105
1691467200000|2023-08-08 04:00:00|2289.8|2289|2289.8|2289|2290.8|2290|2289.3|2288.5|244
1691467500000|2023-08-08 04:05:00|2290.3|2289.5|2290.8|2290|2291.3|2290.5|2289.3|2288.5|266
1691467800000|2023-08-08 04:10:00|2290.3|2289.5|2290.8|2290|2290.8|2290|2290.3|2289.5|116
1691468100000|2023-08-08 04:15:00|2290.3|2289.5|2291.8|2291|2291.8|2291|2290.3|2289.5|255
1691468400000|2023-08-08 04:20:00|2291.3|2290.5|2290.8|2290|2291.3|2290.5|2290.3|2289.5|237
1691468700000|2023-08-08 04:25:00|2290.5|2289.7|2291.3|2290.5|2291.3|2290.5|2290.3|2289.5|116
1691469000000|2023-08-08 04:30:00|2291.8|2291|2290.8|2290|2291.8|2291|2290.3|2289.5|225
1691469300000|2023-08-08 04:35:00|2290.3|2289.5|2290.3|2289.5|2290.8|2290|2289.8|2289|239
1691469600000|2023-08-08 04:40:00|2289.8|2289|2290.3|2289.5|2290.3|2289.5|2289.8|2289|144
1691469900000|2023-08-08 04:45:00|2290.8|2290|2290.3|2289.5|2291|2290.2|2290.3|2289.5|230
1691470200000|2023-08-08 04:50:00|2290.8|2290|2292.5|2291.7|2292.8|2292|2290.8|2290|273
1691470500000|2023-08-08 04:55:00|2292.3|2291.5|2290.8|2290|2292.8|2292|2290.8|2290|118
1691470800000|2023-08-08 05:00:00|2291.3|2290.5|2292|2291.2|2292|2291.2|2290.3|2289.5|289
1691471100000|2023-08-08 05:05:00|2291.8|2291|2292.3|2291.5|2292.8|2292|2291.8|2291|234
1691471400000|2023-08-08 05:10:00|2292.8|2292|2292.8|2292|2293.3|2292.5|2292.3|2291.5|157
1691471700000|2023-08-08 05:15:00|2292.3|2291.5|2291.8|2291|2292.8|2292|2291.3|2290.5|251
1691472000000|2023-08-08 05:20:00|2292|2291.2|2291.8|2291|2292.3|2291.5|2291.3|2290.5|213
1691472300000|2023-08-08 05:25:00|2292.3|2291.5|2294.3|2293.5|2294.3|2293.5|2292.3|2291.5|405
1691472600000|2023-08-08 05:30:00|2293.8|2293|2294.8|2294|2294.8|2294|2293.3|2292.5|338
1691472900000|2023-08-08 05:35:00|2294.3|2293.5|2295.8|2295|2295.8|2295|2294.3|2293.5|429
1691473200000|2023-08-08 05:40:00|2295.3|2294.5|2294.8|2294|2295.8|2295|2294.5|2293.7|358
1691473500000|2023-08-08 05:45:00|2294.5|2293.7|2294.3|2293.5|2294.8|2294|2293.3|2292.5|365
1691473800000|2023-08-08 05:50:00|2294|2293.2|2292.3|2291.5|2294.3|2293.5|2292.3|2291.5|535
1691474100000|2023-08-08 05:55:00|2291.8|2291|2291.5|2290.7|2292.8|2292|2289.8|2289|2253
1691474400000|2023-08-08 06:00:00|2291.8|2291|2292|2291.2|2293.8|2293|2291.3|2290.5|1836
1691474700000|2023-08-08 06:05:00|2291.8|2291|2292.2|2290.2|2292.3|2291.5|2291.3|2290.1|481
1691475000000|2023-08-08 06:10:00|2292.4|2290.4|2291.1|2289.1|2292.7|2290.7|2291|2289|12
1691475300000|2023-08-08 06:15:00|2290.9|2288.9|2290.8|2288.8|2291.4|2289.4|2290.7|2288.7|567
1691475600000|2023-08-08 06:20:00|2290.7|2288.7|2291.1|2289.1|2291.9|2289.9|2290.7|2288.7|0
1691475900000|2023-08-08 06:25:00|2291|2289|2292|2290|2292.1|2290.1|2290.8|2288.8|0
1691476200000|2023-08-08 06:30:00|2291.8|2289.8|2292|2290|2292.5|2290.5|2291.7|2289.7|0
1691476500000|2023-08-08 06:35:00|2292.3|2290.3|2292.2|2290.2|2292.5|2290.5|2292|2290|0
1691476800000|2023-08-08 06:40:00|2292.5|2290.5|2292.9|2290.9|2292.9|2290.9|2292.2|2290.2|0
1691477100000|2023-08-08 06:45:00|2293.1|2291.1|2292|2290|2293.1|2291.1|2291.9|2289.9|0
1691477400000|2023-08-08 06:50:00|2291.8|2289.8|2290.9|2288.9|2292|2290|2290.7|2288.7|0
1691477700000|2023-08-08 06:55:00|2291.2|2289.2|2289|2287|2291.2|2289.2|2288.2|2286.2|0
1691478000000|2023-08-08 07:00:00|2289.1|2287.1|2291.6|2289.6|2291.6|2289.6|2288.5|2286.5|0
1691478300000|2023-08-08 07:05:00|2291.7|2289.7|2292.3|2290.3|2292.6|2290.6|2290.8|2288.8|0
1691478600000|2023-08-08 07:10:00|2292.4|2290.4|2291|2289|2293.2|2291.2|2291|2289|0
1691478900000|2023-08-08 07:15:00|2290.7|2288.7|2290.4|2288.4|2291.1|2289.1|2289.5|2287.5|0
1691479200000|2023-08-08 07:20:00|2290.2|2288.2|2289.6|2287.6|2290.4|2288.4|2288.8|2286.8|0
1691479500000|2023-08-08 07:25:00|2289.7|2287.7|2290.1|2288.1|2290.9|2288.9|2289.2|2287.2|0
1691479800000|2023-08-08 07:30:00|2290|2288|2289|2287.8|2290.5|2289.3|2287.5|2286.3|517
1691480100000|2023-08-08 07:35:00|2288.5|2287.3|2286.5|2285.3|2288.5|2287.3|2286|2284.8|263
1691480400000|2023-08-08 07:40:00|2286.7|2285.5|2287|2285.8|2287|2285.8|2285|2283.8|137
1691480700000|2023-08-08 07:45:00|2287.5|2286.3|2288.5|2287.3|2289|2287.8|2287|2285.8|142
1691481000000|2023-08-08 07:50:00|2289|2287.8|2289.5|2288.3|2289.5|2288.3|2288|2286.8|81
1691481300000|2023-08-08 07:55:00|2290|2288.8|2291|2289.8|2291.5|2290.3|2290|2288.8|151
1691481600000|2023-08-08 08:00:00|2291.5|2290.3|2290.5|2289.3|2291.7|2290.5|2290|2288.8|138
1691481900000|2023-08-08 08:05:00|2290.7|2289.5|2290.5|2289.3|2291.5|2290.3|2289.5|2288.3|201
1691482200000|2023-08-08 08:10:00|2290.7|2289.5|2289|2287.8|2291|2289.8|2288|2286.8|96
1691482500000|2023-08-08 08:15:00|2288.7|2287.5|2288.5|2287.3|2289.5|2288.3|2287.5|2286.3|50
1691482800000|2023-08-08 08:20:00|2288.2|2287|2287.5|2286.3|2289|2287.8|2287|2285.8|30
1691483100000|2023-08-08 08:25:00|2288|2286.8|2286|2284.8|2288|2286.8|2286|2284.8|48
1691483400000|2023-08-08 08:30:00|2285.5|2284.3|2286.2|2285|2287|2285.8|2285.5|2284.3|46
1691483700000|2023-08-08 08:35:00|2286.5|2285.3|2287.5|2286.3|2288|2286.8|2286|2284.8|537
1691484000000|2023-08-08 08:40:00|2288|2286.8|2287.5|2286.3|2288.2|2287|2287.5|2286.3|110
1691484300000|2023-08-08 08:45:00|2288|2286.8|2288.5|2287.3|2289|2287.8|2287.5|2286.3|22
1691484600000|2023-08-08 08:50:00|2289|2287.8|2289.5|2288.3|2289.5|2288.3|2288.5|2287.3|43
1691484900000|2023-08-08 08:55:00|2289.2|2288|2289|2287.8|2289.5|2288.3|2288.5|2287.3|24
1691485200000|2023-08-08 09:00:00|2288.5|2287.3|2288|2286.8|2289|2287.8|2288|2286.8|147
1691485500000|2023-08-08 09:05:00|2288.5|2287.3|2287|2285.8|2289|2287.8|2287|2285.8|222
1691485800000|2023-08-08 09:10:00|2287.5|2286.3|2285|2283.8|2287.5|2286.3|2285|2283.8|77
1691486100000|2023-08-08 09:15:00|2284.5|2283.3|2285.5|2284.3|2286|2284.8|2284.5|2283.3|109
1691486400000|2023-08-08 09:20:00|2285|2283.8|2285.5|2284.3|2286|2284.8|2285|2283.8|309
1691486700000|2023-08-08 09:25:00|2285.2|2284|2285|2283.8|2285.5|2284.3|2284.5|2283.3|166
1691487000000|2023-08-08 09:30:00|2284.5|2283.3|2285|2283.8|2285.5|2284.3|2284.5|2283.3|231
1691487300000|2023-08-08 09:35:00|2285.5|2284.3|2284.5|2283.3|2285.5|2284.3|2284|2282.8|251
1691487600000|2023-08-08 09:40:00|2285|2283.8|2285.5|2284.3|2285.5|2284.3|2284.5|2283.3|193
1691487900000|2023-08-08 09:45:00|2285|2283.8|2284|2282.8|2285.5|2284.3|2284|2282.8|72
1691488200000|2023-08-08 09:50:00|2284.2|2283|2282.5|2281.3|2284.5|2283.3|2282.5|2281.3|122
1691488500000|2023-08-08 09:55:00|2282.7|2281.5|2284.5|2283.3|2285|2283.8|2282.5|2281.3|65
1691488800000|2023-08-08 10:00:00|2284.7|2283.5|2284|2282.8|2285|2283.8|2283|2281.8|66
1691489100000|2023-08-08 10:05:00|2284.2|2283|2285|2283.8|2285.2|2284|2284|2282.8|19
1691489400000|2023-08-08 10:10:00|2285.2|2284|2284.2|2283|2285.2|2284|2283.5|2282.3|109
1691489700000|2023-08-08 10:15:00|2284|2282.8|2284|2282.8|2285|2283.8|2284|2282.8|74
1691490000000|2023-08-08 10:20:00|2284.2|2283|2283|2281.8|2284.5|2283.3|2283|2281.8|52
1691490300000|2023-08-08 10:25:00|2282.5|2281.3|2282.5|2281.3|2283|2281.8|2282|2280.8|108
1691490600000|2023-08-08 10:30:00|2282.2|2281|2282|2280.8|2282.5|2281.3|2282|2280.8|89
1691490900000|2023-08-08 10:35:00|2282.5|2281.3|2281.5|2280.3|2282.5|2281.3|2281.5|2280.3|52
1691491200000|2023-08-08 10:40:00|2281.7|2280.5|2282|2280.8|2282.7|2281.5|2281.5|2280.3|79
1691491500000|2023-08-08 10:45:00|2282.5|2281.3|2283|2281.8|2283.5|2282.3|2282|2280.8|21
1691491800000|2023-08-08 10:50:00|2282.5|2281.3|2281.7|2280.5|2283.5|2282.3|2281|2279.8|147
1691492100000|2023-08-08 10:55:00|2282|2280.8|2281.5|2280.3|2282|2280.8|2281|2279.8|35
1691492400000|2023-08-08 11:00:00|2281.7|2280.5|2281.5|2280.3|2282|2280.8|2280.5|2279.3|46
1691492700000|2023-08-08 11:05:00|2281|2279.8|2281|2279.8|2281.5|2280.3|2281|2279.8|43
1691493000000|2023-08-08 11:10:00|2280.5|2279.3|2279.2|2278|2280.5|2279.3|2278.5|2277.3|137
1691493300000|2023-08-08 11:15:00|2279|2277.8|2279|2277.8|2279.5|2278.3|2278.5|2277.3|49
1691493600000|2023-08-08 11:20:00|2278.7|2277.5|2279.5|2278.3|2280|2278.8|2278.5|2277.3|44
1691493900000|2023-08-08 11:25:00|2279.2|2278|2279|2277.8|2280|2278.8|2278.7|2277.5|206
1691494200000|2023-08-08 11:30:00|2278.5|2277.3|2278|2276.8|2279|2277.8|2278|2276.8|162
1691494500000|2023-08-08 11:35:00|2278.5|2277.3|2278|2276.8|2278.5|2277.3|2277.5|2276.3|50
1691494800000|2023-08-08 11:40:00|2278.5|2277.3|2279|2277.8|2279|2277.8|2278|2276.8|20
1691495100000|2023-08-08 11:45:00|2279.2|2278|2279|2277.8|2279.5|2278.3|2278.5|2277.3|37
1691495400000|2023-08-08 11:50:00|2279.5|2278.3|2281|2279.8|2281.5|2280.3|2279.2|2278|100
1691495700000|2023-08-08 11:55:00|2280.5|2279.3|2281.7|2280.5|2282|2280.8|2280.5|2279.3|41
1691496000000|2023-08-08 12:00:00|2282|2280.8|2279|2277.8|2282|2280.8|2279|2277.8|74
1691496300000|2023-08-08 12:05:00|2279.5|2278.3|2278.5|2277.3|2279.5|2278.3|2277.5|2276.3|293
1691496600000|2023-08-08 12:10:00|2278|2276.8|2278.2|2277|2279|2277.8|2278|2276.8|189
1691496900000|2023-08-08 12:15:00|2278|2276.8|2279.5|2278.3|2280|2278.8|2278|2276.8|33
1691497200000|2023-08-08 12:20:00|2280|2278.8|2279.5|2278.3|2280.5|2279.3|2279.5|2278.3|93
1691497500000|2023-08-08 12:25:00|2279.7|2278.5|2280.2|2279|2280.5|2279.3|2279.5|2278.3|233
1691497800000|2023-08-08 12:30:00|2280|2278.8|2280|2278.8|2280.5|2279.3|2279.5|2278.3|60
1691498100000|2023-08-08 12:35:00|2279.5|2278.3|2281|2279.8|2281|2279.8|2279.5|2278.3|70
1691498400000|2023-08-08 12:40:00|2281.2|2280|2282|2280.8|2282|2280.8|2281.2|2280|64
1691498700000|2023-08-08 12:45:00|2282.2|2281|2282|2280.8|2282.5|2281.3|2281.5|2280.3|138
1691499000000|2023-08-08 12:50:00|2281.5|2280.3|2282|2280.8|2283|2281.8|2281.5|2280.3|172
1691499300000|2023-08-08 12:55:00|2281.7|2280.5|2282|2280.8|2282|2280.8|2281.2|2280|87
1691499600000|2023-08-08 13:00:00|2282.5|2281.3|2282|2280.8|2282.5|2281.3|2281.5|2280.3|180
1691499900000|2023-08-08 13:05:00|2281.5|2280.3|2281|2279.8|2282|2280.8|2281|2279.8|99
1691500200000|2023-08-08 13:10:00|2281.2|2280|2281|2279.8|2281.5|2280.3|2281|2279.8|69
1691500500000|2023-08-08 13:15:00|2281.5|2280.3|2283|2281.8|2283.5|2282.3|2281.5|2280.3|111
1691500800000|2023-08-08 13:20:00|2283.2|2282|2282.5|2281.3|2283.5|2282.3|2282|2280.8|161
1691501100000|2023-08-08 13:25:00|2282|2280.8|2283.5|2282.3|2283.5|2282.3|2282|2280.8|43
1691501400000|2023-08-08 13:30:00|2283|2281.8|2283.5|2282.3|2284|2282.8|2281.5|2280.3|185
1691501700000|2023-08-08 13:35:00|2283.2|2282|2282.5|2281.3|2283.5|2282.3|2281.5|2280.3|133
1691502000000|2023-08-08 13:40:00|2283|2281.8|2281|2279.8|2283.5|2282.3|2280.5|2279.3|140
1691502300000|2023-08-08 13:45:00|2280.5|2279.3|2278|2276.8|2281.5|2280.3|2278|2276.8|165
1691502600000|2023-08-08 13:50:00|2277.5|2276.3|2279.5|2278.3|2279.5|2278.3|2277|2275.8|120
1691502900000|2023-08-08 13:55:00|2279|2277.8|2279.5|2278.3|2279.5|2278.3|2278|2276.8|91
1691503200000|2023-08-08 14:00:00|2279|2277.8|2280.5|2279.3|2280.5|2279.3|2278.5|2277.3|113
1691503500000|2023-08-08 14:05:00|2280.2|2279|2281|2279.8|2281|2279.8|2279.5|2278.3|111
1691503800000|2023-08-08 14:10:00|2280.7|2279.5|2278.2|2277|2281|2279.8|2278|2276.8|116
1691504100000|2023-08-08 14:15:00|2278|2276.8|2277.5|2276.3|2278.2|2277|2276.5|2275.3|143
1691504400000|2023-08-08 14:20:00|2277.7|2276.5|2276.5|2275.3|2278|2276.8|2276.5|2275.3|122
1691504700000|2023-08-08 14:25:00|2276.7|2275.5|2280.2|2279|2280.2|2279|2276.5|2275.3|166
1691505000000|2023-08-08 14:30:00|2280|2278.8|2279.5|2278.3|2280.2|2279|2279|2277.8|105
1691505300000|2023-08-08 14:35:00|2280|2278.8|2279.5|2278.3|2280|2278.8|2278|2276.8|76
1691505600000|2023-08-08 14:40:00|2279.7|2278.5|2280.5|2279.3|2281|2279.8|2279.5|2278.3|72
1691505900000|2023-08-08 14:45:00|2280.7|2279.5|2280.5|2279.3|2281|2279.8|2279.5|2278.3|39
1691506200000|2023-08-08 14:50:00|2280|2278.8|2281.5|2280.3|2281.5|2280.3|2280|2278.8|130
1691506500000|2023-08-08 14:55:00|2281.2|2280|2280|2278.8|2281.5|2280.3|2280|2278.8|79
1691506800000|2023-08-08 15:00:00|2280.5|2279.3|2279|2277.8|2280.5|2279.3|2279|2277.8|85
1691507100000|2023-08-08 15:05:00|2278.7|2277.5|2281|2279.8|2281|2279.8|2278.7|2277.5|112
1691507400000|2023-08-08 15:10:00|2281.2|2280|2281.5|2280.3|2281.5|2280.3|2280.5|2279.3|103
1691507700000|2023-08-08 15:15:00|2281.2|2280|2281.5|2280.3|2282|2280.8|2280.5|2279.3|86
1691508000000|2023-08-08 15:20:00|2282|2280.8|2282|2280.8|2282|2280.8|2281.5|2280.3|123
1691508300000|2023-08-08 15:25:00|2282.5|2281.3|2283|2281.8|2283|2281.8|2281.5|2280.3|96
1691508600000|2023-08-08 15:30:00|2282.5|2281.3|2282|2280.8|2283.5|2282.3|2281.5|2280.3|103
1691508900000|2023-08-08 15:35:00|2282.2|2281|2283|2281.8|2283.5|2282.3|2282|2280.8|73
1691509200000|2023-08-08 15:40:00|2282.5|2281.3|2281.5|2280.3|2283|2281.8|2280.5|2279.3|103
1691509500000|2023-08-08 15:45:00|2281.2|2280|2282.5|2281.3|2283|2281.8|2281|2279.8|191
1691509800000|2023-08-08 15:50:00|2282.2|2281|2282|2280.8|2283.5|2282.3|2282|2280.8|27
1691510100000|2023-08-08 15:55:00|2282.5|2281.3|2282|2280.8|2282.5|2281.3|2281.5|2280.3|17
1691510400000|2023-08-08 16:00:00|2282.2|2281|2283.5|2282.3|2283.5|2282.3|2282.2|2281|29
1691510700000|2023-08-08 16:05:00|2283.7|2282.5|2284|2282.8|2284.5|2283.3|2283.5|2282.3|50
1691511000000|2023-08-08 16:10:00|2284.2|2283|2284.5|2283.3|2285|2283.8|2284|2282.8|65
1691511300000|2023-08-08 16:15:00|2285|2283.8|2285.5|2284.3|2285.5|2284.3|2284.5|2283.3|30
1691511600000|2023-08-08 16:20:00|2285|2283.8|2284.5|2283.3|2285.5|2284.3|2284|2282.8|25
1691511900000|2023-08-08 16:25:00|2284|2282.8|2284|2282.8|2284|2282.8|2283.5|2282.3|22
1691512200000|2023-08-08 16:30:00|2284.2|2283|2285.5|2284.3|2285.5|2284.3|2284|2282.8|45
1691512500000|2023-08-08 16:35:00|2286|2284.8|2285|2283.8|2286|2284.8|2284.5|2283.3|33
1691512800000|2023-08-08 16:40:00|2285.2|2284|2284|2282.8|2285.2|2284|2284|2282.8|39
1691513100000|2023-08-08 16:45:00|2283.5|2282.3|2284|2282.8|2284|2282.8|2283.5|2282.3|23
1691513400000|2023-08-08 16:50:00|2283.5|2282.3|2284|2282.8|2284.2|2283|2283.5|2282.3|14
1691513700000|2023-08-08 16:55:00|2284.2|2283|2284.5|2283.3|2284.5|2283.3|2284|2282.8|41
1691514000000|2023-08-08 17:00:00|2284.7|2283.5|2285.2|2284|2286|2284.8|2284.5|2283.3|36
1691514300000|2023-08-08 17:05:00|2285.5|2284.3|2284.5|2283.3|2285.5|2284.3|2284|2282.8|47
1691514600000|2023-08-08 17:10:00|2284.2|2283|2285|2283.8|2285|2283.8|2284|2282.8|11
1691514900000|2023-08-08 17:15:00|2285.2|2284|2286.5|2285.3|2287|2285.8|2285|2283.8|57
1691515200000|2023-08-08 17:20:00|2286.2|2285|2285.5|2284.3|2287|2285.8|2285.5|2284.3|13
1691515500000|2023-08-08 17:25:00|2285.2|2284|2285.7|2284.5|2286|2284.8|2285|2283.8|20
1691515800000|2023-08-08 17:30:00|2285.5|2284.3|2285.5|2284.3|2286.5|2285.3|2285.2|2284|23
1691516100000|2023-08-08 17:35:00|2285.2|2284|2286.2|2285|2286.5|2285.3|2284|2282.8|34
1691516400000|2023-08-08 17:40:00|2286.5|2285.3|2286|2284.8|2286.5|2285.3|2285.5|2284.3|22
1691516700000|2023-08-08 17:45:00|2285.5|2284.3|2285.5|2284.3|2286|2284.8|2285|2283.8|18
1691517000000|2023-08-08 17:50:00|2285.7|2284.5|2286.5|2285.3|2287|2285.8|2285.5|2284.3|21
1691517300000|2023-08-08 17:55:00|2286.7|2285.5|2286.5|2285.3|2287|2285.8|2286|2284.8|16
1691517600000|2023-08-08 18:00:00|2286|2284.8|2286|2284.8|2287|2285.8|2285.5|2284.3|14
1691517900000|2023-08-08 18:05:00|2285.7|2284.5|2285.7|2284.5|2286.5|2285.3|2285|2283.8|3
1691518200000|2023-08-08 18:10:00|2286|2284.8|2287|2285.8|2287.5|2286.3|2285.2|2284|18
1691518500000|2023-08-08 18:15:00|2287.5|2286.3|2288|2286.8|2289|2287.8|2287.5|2286.3|54
1691518800000|2023-08-08 18:20:00|2288.5|2287.3|2288.5|2287.3|2288.7|2287.5|2288|2286.8|23
1691519100000|2023-08-08 18:25:00|2288.7|2287.5|2288.5|2287.3|2289|2287.8|2288|2286.8|43
1691519400000|2023-08-08 18:30:00|2288.2|2287|2289|2287.8|2289|2287.8|2288.2|2287|53
1691519700000|2023-08-08 18:35:00|2289.2|2288|2289|2287.8|2289.5|2288.3|2289|2287.8|65
1691520000000|2023-08-08 18:40:00|2289.5|2288.3|2289|2287.8|2289.5|2288.3|2288.5|2287.3|59
1691520300000|2023-08-08 18:45:00|2288.7|2287.5|2289|2287.8|2289.5|2288.3|2288.7|2287.5|32
1691520600000|2023-08-08 18:50:00|2289.5|2288.3|2289.5|2288.3|2290|2288.8|2289|2287.8|54
1691520900000|2023-08-08 18:55:00|2289.7|2288.5|2290.2|2289|2291|2289.8|2289.5|2288.3|69
1691521200000|2023-08-08 19:00:00|2290|2288.8|2291|2289.8|2291.5|2290.3|2290|2288.8|18
1691521500000|2023-08-08 19:05:00|2290.7|2289.5|2290.5|2289.3|2291.5|2290.3|2290.5|2289.3|24
1691521800000|2023-08-08 19:10:00|2291|2289.8|2290.5|2289.3|2291|2289.8|2290|2288.8|20
1691522100000|2023-08-08 19:15:00|2291|2289.8|2290.5|2289.3|2291|2289.8|2290|2288.8|30
1691522400000|2023-08-08 19:20:00|2291|2289.8|2292|2290.8|2292|2290.8|2291|2289.8|21
1691522700000|2023-08-08 19:25:00|2291.7|2290.5|2291.5|2290.3|2292|2290.8|2291.5|2290.3|29
1691523000000|2023-08-08 19:30:00|2291.7|2290.5|2290.5|2289.3|2292|2290.8|2290|2288.8|43
1691523300000|2023-08-08 19:35:00|2290.2|2289|2290.5|2289.3|2290.5|2289.3|2290|2288.8|18
1691523600000|2023-08-08 19:40:00|2290|2288.8|2292.2|2291|2293|2291.8|2290|2288.8|287
1691523900000|2023-08-08 19:45:00|2292|2290.8|2291.2|2290|2292.5|2291.3|2291.2|2290|137
1691524200000|2023-08-08 19:50:00|2291.5|2290.3|2290.7|2289.5|2292|2290.8|2290.5|2289.3|123
1691524500000|2023-08-08 19:55:00|2291|2289.8|2291.7|2290.5|2292|2290.8|2290.7|2289.5|37
1691524800000|2023-08-08 20:00:00|2291.5|2290.3|2291|2289.8|2292|2290.8|2290.5|2289.3|48
1691525100000|2023-08-08 20:05:00|2290.5|2289.3|2291|2289.8|2291|2289.8|2290.5|2289.3|56
1691525400000|2023-08-08 20:10:00|2291.2|2290|2291.2|2290|2291.2|2290|2291|2289.8|4
1691525700000|2023-08-08 20:15:00|2291.5|2290.3|2291.2|2290|2291.5|2290.3|2291.2|2290|4
1691526000000|2023-08-08 20:20:00|2291|2289.8|2291|2289.8|2291.2|2290|2291|2289.8|3
1691526300000|2023-08-08 20:25:00|||||||||4
1691526900000|2023-08-08 20:35:00|||||||||1
1691527200000|2023-08-08 20:40:00|2291.2|2290|2291.2|2290|2291.2|2290|2291.2|2290|2
1691527500000|2023-08-08 20:45:00|2291|2289.8|2291|2289.8|2291|2289.8|2291|2289.8|17
1691527800000|2023-08-08 20:50:00|2290.7|2289.5|2291.2|2289.2|2291.2|2289.8|2290.5|2289.1|21
1691528100000|2023-08-08 20:55:00|2291.1|2289.1|2291.3|2289.3|2291.5|2289.5|2291|2289|0
1691528400000|2023-08-08 21:00:00|2291.2|2289.2|2291.3|2289.3|2291.4|2289.4|2291.2|2289.2|2
1691528700000|2023-08-08 21:05:00|2291.4|2289.4|2291.4|2289.4|2291.4|2289.4|2291.3|2289.3|0
1691529000000|2023-08-08 21:10:00|2291.3|2289.3|2291.2|2289.2|2291.3|2289.3|2291.2|2289.2|0
1691529600000|2023-08-08 21:20:00|2291.1|2289.1|2291.1|2289.1|2291.1|2289.1|2291.1|2289.1|0
1691529900000|2023-08-08 21:25:00|2291|2289|2291.1|2289.1|2291.1|2289.1|2291|2289|0
1691530200000|2023-08-08 21:30:00|2291.2|2289.2|2291.2|2289.2|2291.2|2289.2|2291.2|2289.2|0
1691530500000|2023-08-08 21:35:00|2291.3|2289.3|2291.2|2289.2|2291.3|2289.3|2291.2|2289.2|0
1691531100000|2023-08-08 21:45:00|2291.3|2289.3|2291.3|2289.3|2291.3|2289.3|2291.3|2289.3|0
1691531400000|2023-08-08 21:50:00|2291.2|2289.2|2291.3|2289.3|2291.3|2289.3|2291.2|2289.2|0
1691531700000|2023-08-08 21:55:00|2291.2|2289.2|2291.2|2289.2|2291.3|2289.3|2291.2|2289.2|0
1691532000000|2023-08-08 22:00:00|2291.3|2289.3|2291.1|2289.1|2292.4|2290.4|2290.6|2288.6|0
1691532300000|2023-08-08 22:05:00|2291|2289|2291.3|2289.3|2291.3|2289.3|2291|2289|0
1691532600000|2023-08-08 22:10:00|2291.2|2289.2|2291.1|2289.1|2291.2|2289.2|2290.6|2288.6|0
1691532900000|2023-08-08 22:15:00|2291|2289|2291|2289|2291|2289|2291|2289|0
1691533200000|2023-08-08 22:20:00|2291.2|2289.2|2291.3|2289.3|2291.9|2289.9|2290.7|2288.7|0
1691533500000|2023-08-08 22:25:00|2291.4|2289.4|2291.3|2289.3|2291.7|2289.7|2290.7|2288.7|0
1691533800000|2023-08-08 22:30:00|2291.5|2289.5|2291.3|2289.3|2291.5|2289.5|2290.7|2288.7|0
1691534100000|2023-08-08 22:35:00|2291.1|2289.1|2290.8|2288.8|2291.3|2289.3|2290.7|2288.7|0
1691534400000|2023-08-08 22:40:00|2291|2289|2289.6|2287.6|2291|2289|2288.8|2286.8|0
1691534700000|2023-08-08 22:45:00|2289.3|2287.3|2288.7|2286.7|2289.8|2287.8|2288.7|2286.7|0
1691535000000|2023-08-08 22:50:00|2288.6|2286.6|2288.4|2286.4|2288.9|2286.9|2288.1|2286.1|0
1691535300000|2023-08-08 22:55:00|2288.5|2286.5|2288.8|2286.8|2288.9|2286.9|2287.8|2285.8|0
1691535600000|2023-08-08 23:00:00|2288.5|2286.5|2289.3|2287.3|2289.6|2287.6|2288.5|2286.5|0
1691535900000|2023-08-08 23:05:00|2288.8|2286.8|2287.1|2285.1|2289|2287|2286.1|2284.1|0
1691536200000|2023-08-08 23:10:00|2287.3|2285.3|2286.9|2284.9|2287.3|2285.3|2286.7|2284.7|0
1691536500000|2023-08-08 23:15:00|2286.8|2284.8|2286.8|2284.8|2286.9|2284.9|2286.4|2284.4|0
1691536800000|2023-08-08 23:20:00|2286.7|2284.7|2286.7|2284.7|2286.7|2284.7|2285.8|2283.8|0
1691537100000|2023-08-08 23:25:00|2286.6|2284.6|2286.7|2284.7|2287.1|2285.1|2286.4|2284.4|0
1691537400000|2023-08-08 23:30:00|2286.4|2284.4|2286.8|2284.8|2287.7|2285.7|2286.4|2284.4|0
1691537700000|2023-08-08 23:35:00|2287|2285|2287.1|2285.1|2287.9|2285.9|2286.8|2284.8|0
1691538000000|2023-08-08 23:40:00|2287.3|2285.3|2286.8|2284.8|2287.3|2285.3|2285.9|2283.9|0
1691538300000|2023-08-08 23:45:00|2287|2285|2288.2|2287|2289.7|2288.5|2287|2285|689
1691538600000|2023-08-08 23:50:00|2288.5|2287.3|2287.5|2286.3|2289.5|2288.3|2287|2285.8|214
1691538900000|2023-08-08 23:55:00|2288|2286.8|2289|2287.8|2290|2288.8|2287.5|2286.3|305
1691539200000|2023-08-09 00:00:00|2288.8|2288|2279.8|2279|2289.3|2288.5|2279.8|2279|1714
1691539500000|2023-08-09 00:05:00|2279.3|2278.5|2285.3|2284.5|2285.3|2284.5|2278.3|2277.5|1048
1691539800000|2023-08-09 00:10:00|2285.8|2285|2286.3|2285.5|2288.8|2288|2285.3|2284.5|1045
1691540100000|2023-08-09 00:15:00|2286.5|2285.7|2286.3|2285.5|2287.8|2287|2285.3|2284.5|937
1691540400000|2023-08-09 00:20:00|2285.8|2285|2282.3|2281.5|2288.3|2287.5|2281.8|2281|578
1691540700000|2023-08-09 00:25:00|2282.5|2281.7|2283.8|2283|2284.8|2284|2282.3|2281.5|445
1691541000000|2023-08-09 00:30:00|2284.3|2283.5|2284.8|2284|2285.8|2285|2282.3|2281.5|605
1691541300000|2023-08-09 00:35:00|2284.3|2283.5|2282.3|2281.5|2285.8|2285|2281.8|2281|894
1691541600000|2023-08-09 00:40:00|2282.8|2282|2281.3|2280.5|2283.3|2282.5|2280.8|2280|604
1691541900000|2023-08-09 00:45:00|2281.8|2281|2281.3|2280.5|2282.3|2281.5|2280.3|2279.5|733
1691542200000|2023-08-09 00:50:00|2281.5|2280.7|2282.3|2281.5|2282.8|2282|2281.3|2280.5|696
1691542500000|2023-08-09 00:55:00|2282.8|2282|2283.8|2283|2285.3|2284.5|2281.8|2281|705
1691542800000|2023-08-09 01:00:00|2283.3|2282.5|2287.3|2286.5|2287.3|2286.5|2283.3|2282.5|297
1691543100000|2023-08-09 01:05:00|2287.8|2287|2288.8|2288|2288.8|2288|2287.3|2286.5|557
1691543400000|2023-08-09 01:10:00|2288.3|2287.5|2289.3|2288.5|2289.8|2289|2288.3|2287.5|337
1691543700000|2023-08-09 01:15:00|2288.3|2287.5|2287.8|2287|2289.3|2288.5|2287.3|2286.5|385
1691544000000|2023-08-09 01:20:00|2288.3|2287.5|2286.3|2285.5|2288.3|2287.5|2285.8|2285|308
1691544300000|2023-08-09 01:25:00|2286.8|2286|2287.3|2286.5|2287.3|2286.5|2285.8|2285|299
1691544600000|2023-08-09 01:30:00|2287|2286.2|2288.3|2287.5|2288.3|2287.5|2286.3|2285.5|582
1691544900000|2023-08-09 01:35:00|2288.8|2288|2288.8|2288|2289.8|2289|2287.8|2287|660
1691545200000|2023-08-09 01:40:00|2288.3|2287.5|2288.3|2287.5|2289.3|2288.5|2288.3|2287.5|595
1691545500000|2023-08-09 01:45:00|2287.8|2287|2287.8|2287|2287.8|2287|2286.3|2285.5|303
1691545800000|2023-08-09 01:50:00|2288.3|2287.5|2287.3|2286.5|2288.8|2288|2286.8|2286|413
1691546100000|2023-08-09 01:55:00|2286.8|2286|2285.8|2285|2287.3|2286.5|2285.8|2285|300
1691546400000|2023-08-09 02:00:00|2286.3|2285.5|2288.3|2287.5|2288.3|2287.5|2286.3|2285.5|496
1691546700000|2023-08-09 02:05:00|2287.8|2287|2287.3|2286.5|2287.8|2287|2286.8|2286|273
1691547000000|2023-08-09 02:10:00|2286.8|2286|2286.3|2285.5|2287.8|2287|2286.3|2285.5|263
1691547300000|2023-08-09 02:15:00|2286.8|2286|2286.3|2285.5|2286.8|2286|2285.3|2284.5|249
1691547600000|2023-08-09 02:20:00|2286.8|2286|2284.8|2284|2286.8|2286|2284.8|2284|247
1691547900000|2023-08-09 02:25:00|2284.3|2283.5|2282.3|2281.5|2284.8|2284|2282.3|2281.5|326
1691548200000|2023-08-09 02:30:00|2281.8|2281|2283.3|2282.5|2283.3|2282.5|2280.8|2280|376
1691548500000|2023-08-09 02:35:00|2282.8|2282|2283.3|2282.5|2283.3|2282.5|2282.3|2281.5|151
1691548800000|2023-08-09 02:40:00|2282.8|2282|2281.8|2281|2283.3|2282.5|2281.8|2281|131
1691549100000|2023-08-09 02:45:00|2281.5|2280.7|2279.3|2278.5|2281.8|2281|2279|2278.2|303
1691549400000|2023-08-09 02:50:00|2279.8|2279|2281.8|2281|2281.8|2281|2279.8|2279|217
1691549700000|2023-08-09 02:55:00|2282.3|2281.5|2282.3|2281.5|2282.8|2282|2282.3|2281.5|70
1691550000000|2023-08-09 03:00:00|2281.8|2281|2282.8|2282|2282.8|2282|2281.3|2280.5|198
1691550300000|2023-08-09 03:05:00|2282.3|2281.5|2282.8|2282|2283.3|2282.5|2282.3|2281.5|111
1691550600000|2023-08-09 03:10:00|2282.5|2281.7|2282.3|2281.5|2282.8|2282|2281.8|2281|80
1691550900000|2023-08-09 03:15:00|2281.8|2281|2281.8|2281|2282.8|2282|2281.3|2280.5|220
1691551200000|2023-08-09 03:20:00|2281.3|2280.5|2280.3|2279.5|2281.3|2280.5|2280.3|2279.5|83
1691551500000|2023-08-09 03:25:00|2280.5|2279.7|2280.8|2280|2281.3|2280.5|2280.3|2279.5|203
1691551800000|2023-08-09 03:30:00|2280.3|2279.5|2279.8|2279|2282.8|2282|2279.3|2278.5|917
1691552100000|2023-08-09 03:35:00|2280|2279.2|2281.8|2281|2281.8|2281|2279.3|2278.5|408
1691552400000|2023-08-09 03:40:00|2281.3|2280.5|2280.3|2279.5|2281.3|2280.5|2279.5|2278.7|305
1691552700000|2023-08-09 03:45:00|2280.5|2279.7|2280.3|2279.5|2281.3|2280.5|2280.3|2279.5|398
1691553000000|2023-08-09 03:50:00|2280.8|2280|2280.3|2279.5|2281.3|2280.5|2279.3|2278.5|324
1691553300000|2023-08-09 03:55:00|2279.8|2279|2280.3|2279.5|2280.8|2280|2279.5|2278.7|363
1691553600000|2023-08-09 04:00:00|2280.8|2280|2279.3|2278.5|2280.8|2280|2279.3|2278.5|344
1691553900000|2023-08-09 04:05:00|2279.8|2279|2280.8|2280|2281.8|2281|2279.8|2279|529
1691554200000|2023-08-09 04:10:00|2280.3|2279.5|2279.8|2279|2280.3|2279.5|2279.8|2279|179
1691554500000|2023-08-09 04:15:00|2280|2279.2|2280.3|2279.5|2280.8|2280|2279.8|2279|196
1691554800000|2023-08-09 04:20:00|2280.8|2280|2279.8|2279|2281.3|2280.5|2279.3|2278.5|276
1691555100000|2023-08-09 04:25:00|2279.3|2278.5|2281.8|2281|2282|2281.2|2279.3|2278.5|216
1691555400000|2023-08-09 04:30:00|2281.3|2280.5|2281.8|2281|2282.3|2281.5|2280.8|2280|296
1691555700000|2023-08-09 04:35:00|2282.3|2281.5|2284.3|2283.5|2284.3|2283.5|2282.3|2281.5|183
1691556000000|2023-08-09 04:40:00|2284.8|2284|2285.3|2284.5|2285.3|2284.5|2284.3|2283.5|489
1691556300000|2023-08-09 04:45:00|2284.8|2284|2284.8|2284|2284.8|2284|2284.3|2283.5|292
1691556600000|2023-08-09 04:50:00|2284.3|2283.5|2283.3|2282.5|2284.3|2283.5|2283.3|2282.5|204
1691556900000|2023-08-09 04:55:00|2283.8|2283|2283.3|2282.5|2283.8|2283|2283.1|2282.3|188
1691557200000|2023-08-09 05:00:00|2283.8|2283|2283.8|2283|2284.3|2283.5|2283.8|2283|333
1691557500000|2023-08-09 05:05:00|2284.3|2283.5|2284.3|2283.5|2285.8|2285|2283.8|2283|330
1691557800000|2023-08-09 05:10:00|2283.8|2283|2284.8|2284|2284.8|2284|2283.8|2283|167
1691558100000|2023-08-09 05:15:00|2285.3|2284.5|2286.3|2285.5|2286.3|2285.5|2285.3|2284.5|370
1691558400000|2023-08-09 05:20:00|2286.6|2285.8|2285.8|2285|2286.8|2286|2285.6|2284.8|379
1691558700000|2023-08-09 05:25:00|2285.3|2284.5|2285.8|2285|2286.3|2285.5|2285.3|2284.5|190
1691559000000|2023-08-09 05:30:00|2285.3|2284.5|2284.3|2283.5|2286.8|2286|2284.3|2283.5|335
1691559300000|2023-08-09 05:35:00|2284.8|2284|2285.3|2284.5|2285.3|2284.5|2284.3|2283.5|335
1691559600000|2023-08-09 05:40:00|2285.8|2285|2285.8|2285|2286.8|2286|2285.8|2285|432
1691559900000|2023-08-09 05:45:00|2286.3|2285.5|2287.3|2286.5|2287.3|2286.5|2286.3|2285.5|485
1691560200000|2023-08-09 05:50:00|2286.8|2286|2285.8|2285|2287.8|2287|2285.8|2285|653
1691560500000|2023-08-09 05:55:00|2285.3|2284.5|2283.8|2283|2285.8|2285|2283.8|2283|1974
1691560800000|2023-08-09 06:00:00|2284.8|2284|2283.8|2283|2284.8|2284|2282.3|2281.5|2295
1691561100000|2023-08-09 06:05:00|2284.3|2283.5|2285.6|2283.6|2285.6|2284.5|2284.3|2283.5|628
1691561400000|2023-08-09 06:10:00|2285.7|2283.7|2285.9|2283.9|2286.3|2284.3|2285.4|2283.4|0
1691561700000|2023-08-09 06:15:00|2285.8|2283.8|2286|2284|2286.2|2284.2|2285.6|2283.6|326
1691562000000|2023-08-09 06:20:00|2285.9|2283.9|2285.9|2283.9|2286.2|2284.2|2285.6|2283.6|0
1691562300000|2023-08-09 06:25:00|2286.2|2284.2|2285.8|2283.8|2286.2|2284.2|2285.3|2283.3|0
1691562600000|2023-08-09 06:30:00|2285.9|2283.9|2286|2284|2286.2|2284.2|2285.5|2283.5|0
1691562900000|2023-08-09 06:35:00|2285.9|2283.9|2286.4|2284.4|2286.5|2284.5|2285.8|2283.8|0
1691563200000|2023-08-09 06:40:00|2286.6|2284.6|2287.1|2285.1|2287.3|2285.3|2286.6|2284.6|0
1691563500000|2023-08-09 06:45:00|2286.9|2284.9|2287|2285|2287.3|2285.3|2286.9|2284.9|0
1691563800000|2023-08-09 06:50:00|2287.2|2285.2|2288.3|2286.3|2288.3|2286.3|2287.2|2285.2|0
1691564100000|2023-08-09 06:55:00|2288.4|2286.4|2288.3|2286.3|2289.1|2287.1|2288.1|2286.1|0
1691564400000|2023-08-09 07:00:00|2288.1|2286.1|2291.2|2289.2|2291.4|2289.4|2288|2286|0
1691564700000|2023-08-09 07:05:00|2291.1|2289.1|2290.1|2288.1|2291.1|2289.1|2289.1|2287.1|0
1691565000000|2023-08-09 07:10:00|2290.4|2288.4|2288.2|2286.2|2290.7|2288.7|2288.2|2286.2|0
1691565300000|2023-08-09 07:15:00|2288.4|2286.4|2287.8|2285.8|2288.8|2286.8|2287|2285|0
1691565600000|2023-08-09 07:20:00|2287.6|2285.6|2289.1|2287.1|2289.1|2287.1|2286.7|2284.7|0
1691565900000|2023-08-09 07:25:00|2289|2287|2288.8|2286.8|2289.4|2287.4|2288|2286|0
1691566200000|2023-08-09 07:30:00|2289|2287|2288.5|2287.3|2290|2288|2288|2286.8|730
1691566500000|2023-08-09 07:35:00|2288.8|2287.6|2288.5|2287.3|2289|2287.8|2288.5|2287.3|76
1691566800000|2023-08-09 07:40:00|2288|2286.8|2288.5|2287.3|2289|2287.8|2288|2286.8|234
1691567100000|2023-08-09 07:45:00|2288.8|2287.6|2288.3|2287.1|2289.5|2288.3|2288|2286.8|81
1691567400000|2023-08-09 07:50:00|2288.5|2287.3|2287|2285.8|2288.5|2287.3|2287|2285.8|140
1691567700000|2023-08-09 07:55:00|2287.3|2286.1|2288.5|2287.3|2289|2287.8|2287.3|2286.1|92
1691568000000|2023-08-09 08:00:00|2289|2287.8|2290.5|2289.3|2290.5|2289.3|2288.5|2287.3|39
1691568300000|2023-08-09 08:05:00|2290.3|2289.1|2290.5|2289.3|2290.5|2289.3|2290|2288.8|39
1691568600000|2023-08-09 08:10:00|2290|2288.8|2289.5|2288.3|2290|2288.8|2289|2287.8|52
1691568900000|2023-08-09 08:15:00|2290|2288.8|2288.5|2287.3|2290|2288.8|2288|2286.8|29
1691569200000|2023-08-09 08:20:00|2289|2287.8|2291|2289.8|2291|2289.8|2288.5|2287.3|67
1691569500000|2023-08-09 08:25:00|2290.5|2289.3|2291|2289.8|2291|2289.8|2290.5|2289.3|170
1691569800000|2023-08-09 08:30:00|2291.5|2290.3|2291.5|2290.3|2291.5|2290.3|2290.5|2289.3|111
1691570100000|2023-08-09 08:35:00|2291.3|2290.1|2291.5|2290.3|2292|2290.8|2291|2289.8|38
1691570400000|2023-08-09 08:40:00|2291|2289.8|2291|2289.8|2291.5|2290.3|2291|2289.8|32
1691570700000|2023-08-09 08:45:00|2291.5|2290.3|2292|2290.8|2292.5|2291.3|2291.5|2290.3|48
1691571000000|2023-08-09 08:50:00|2291.8|2290.6|2292|2290.8|2292|2290.8|2291.5|2290.3|66
1691571300000|2023-08-09 08:55:00|2292.3|2291.1|2292|2290.8|2292.5|2291.3|2291.5|2290.3|125
1691571600000|2023-08-09 09:00:00|2291.8|2290.6|2292|2290.8|2292|2290.8|2291.5|2290.3|40
1691571900000|2023-08-09 09:05:00|2291.8|2290.6|2292|2290.8|2292|2290.8|2291.5|2290.3|51
1691572200000|2023-08-09 09:10:00|2291.5|2290.3|2291.5|2290.3|2292.5|2291.3|2291|2289.8|90
1691572500000|2023-08-09 09:15:00|2291.8|2290.6|2290.5|2289.3|2292|2290.8|2290.5|2289.3|97
1691572800000|2023-08-09 09:20:00|2290.8|2289.6|2291|2289.8|2291|2289.8|2290|2288.8|26
1691573100000|2023-08-09 09:25:00|2290.5|2289.3|2290.8|2289.6|2291|2289.8|2290.5|2289.3|90
1691573400000|2023-08-09 09:30:00|2291|2289.8|2290|2288.8|2291|2289.8|2290|2288.8|104
1691573700000|2023-08-09 09:35:00|2290.5|2289.3|2289.5|2288.3|2290.5|2289.3|2289|2287.8|51
1691574000000|2023-08-09 09:40:00|2289.8|2288.6|2290.5|2289.3|2290.5|2289.3|2289.5|2288.3|27
1691574300000|2023-08-09 09:45:00|2290|2288.8|2289.5|2288.3|2290|2288.8|2289.5|2288.3|33
1691574600000|2023-08-09 09:50:00|2289.8|2288.6|2291|2289.8|2291|2289.8|2289.5|2288.3|127
1691574900000|2023-08-09 09:55:00|2291.5|2290.3|2290.8|2289.6|2291.5|2290.3|2290.5|2289.3|81
1691575200000|2023-08-09 10:00:00|2291|2289.8|2290.5|2289.3|2291|2289.8|2290|2288.8|15
1691575500000|2023-08-09 10:05:00|||||||||1
1691575800000|2023-08-09 10:10:00|2290|2288.8|2289|2287.8|2290|2288.8|2289|2287.8|45
1691576100000|2023-08-09 10:15:00|2289.5|2288.3|2290|2288.8|2290|2288.8|2289|2287.8|15
1691576400000|2023-08-09 10:20:00|2290.5|2289.3|2290.5|2289.3|2290.5|2289.3|2290|2288.8|43
1691576700000|2023-08-09 10:25:00|2290.8|2289.6|2291|2289.8|2291|2289.8|2290.8|2289.6|21
1691577000000|2023-08-09 10:30:00|2290.5|2289.3|2290.5|2289.3|2290.5|2289.3|2290.5|2289.3|10
1691577300000|2023-08-09 10:35:00|2290.8|2289.6|2289.8|2288.6|2291|2289.8|2289.8|2288.6|42
1691577600000|2023-08-09 10:40:00|2290|2288.8|2289.5|2288.3|2290|2288.8|2289.5|2288.3|18
1691577900000|2023-08-09 10:45:00|2289|2287.8|2289.5|2288.3|2290|2288.8|2289|2287.8|24
1691578200000|2023-08-09 10:50:00|2290|2288.8|2289.5|2288.3|2290|2288.8|2289|2287.8|134
1691578500000|2023-08-09 10:55:00|2289.3|2288.1|2289|2287.8|2289.3|2288.1|2289|2287.8|80
1691578800000|2023-08-09 11:00:00|2289.5|2288.3|2289|2287.8|2289.5|2288.3|2289|2287.8|82
1691579100000|2023-08-09 11:05:00|2289.3|2288.1|2289|2287.8|2289.5|2288.3|2289|2287.8|42
1691579400000|2023-08-09 11:10:00|2289.5|2288.3|2288.5|2287.3|2289.5|2288.3|2288.5|2287.3|164
1691579700000|2023-08-09 11:15:00|2288|2286.8|2288|2286.8|2289|2287.8|2288|2286.8|84
1691580000000|2023-08-09 11:20:00|2287.5|2286.3|2288.5|2287.3|2288.5|2287.3|2287.5|2286.3|45
1691580300000|2023-08-09 11:25:00|2288.3|2287.1|2288|2286.8|2288.5|2287.3|2288|2286.8|109
1691580600000|2023-08-09 11:30:00|2287.8|2286.6|2289|2287.8|2289|2287.8|2287.5|2286.3|75
1691580900000|2023-08-09 11:35:00|2288.8|2287.6|2289|2287.8|2289|2287.8|2288.5|2287.3|16
1691581200000|2023-08-09 11:40:00|2288.5|2287.3|2289.5|2288.3|2289.5|2288.3|2288.5|2287.3|31
1691581500000|2023-08-09 11:45:00|2289|2287.8|2290|2288.8|2290.5|2289.3|2289|2287.8|158
1691581800000|2023-08-09 11:50:00|2289.8|2288.6|2290|2288.8|2290.5|2289.3|2289.5|2288.3|107
1691582100000|2023-08-09 11:55:00|2290.5|2289.3|2290.5|2289.3|2290.5|2289.3|2290|2288.8|133
1691582400000|2023-08-09 12:00:00|2290|2288.8|2290.3|2289.1|2290.5|2289.3|2289.5|2288.3|84
1691582700000|2023-08-09 12:05:00|2290.5|2289.3|2289|2287.8|2290.5|2289.3|2289|2287.8|71
1691583000000|2023-08-09 12:10:00|2289.3|2288.1|2289|2287.8|2289.5|2288.3|2289|2287.8|117
1691583300000|2023-08-09 12:15:00|2289.3|2288.1|2288.5|2287.3|2289.5|2288.3|2288|2286.8|23
1691583600000|2023-08-09 12:20:00|2288|2286.8|2288|2286.8|2288.5|2287.3|2287.5|2286.3|77
1691583900000|2023-08-09 12:25:00|2288.3|2287.1|2288.5|2287.3|2288.5|2287.3|2288|2286.8|11
1691584200000|2023-08-09 12:30:00|2288.3|2287.1|2288.5|2287.3|2288.5|2287.3|2288|2286.8|16
1691584500000|2023-08-09 12:35:00|2289|2287.8|2288.5|2287.3|2289|2287.8|2288.5|2287.3|15
1691584800000|2023-08-09 12:40:00|2289|2287.8|2287|2285.8|2289|2287.8|2287|2285.8|97
1691585100000|2023-08-09 12:45:00|2287.3|2286.1|2287.5|2286.3|2288|2286.8|2287.3|2286.1|105
1691585400000|2023-08-09 12:50:00|2287|2285.8|2287|2285.8|2287.3|2286.1|2287|2285.8|20
1691585700000|2023-08-09 12:55:00|2286.5|2285.3|2286.5|2285.3|2286.8|2285.6|2286.5|2285.3|95
1691586000000|2023-08-09 13:00:00|2286|2284.8|2287|2285.8|2287|2285.8|2286|2284.8|77
1691586300000|2023-08-09 13:05:00|2287.3|2286.1|2287.5|2286.3|2287.5|2286.3|2287|2285.8|38
1691586600000|2023-08-09 13:10:00|2287.3|2286.1|2286|2284.8|2287.3|2286.1|2286|2284.8|49
1691586900000|2023-08-09 13:15:00|2286.5|2285.3|2286.5|2285.3|2287|2285.8|2286.5|2285.3|53
1691587200000|2023-08-09 13:20:00|2286.8|2285.6|2287|2285.8|2287|2285.8|2286.5|2285.3|24
1691587500000|2023-08-09 13:25:00|2286.5|2285.3|2285.5|2284.3|2287|2285.8|2285.5|2284.3|94
1691587800000|2023-08-09 13:30:00|2286|2284.8|2285.5|2284.3|2286|2284.8|2284|2282.8|259
1691588100000|2023-08-09 13:35:00|2285|2283.8|2283|2281.8|2285.5|2284.3|2283|2281.8|184
1691588400000|2023-08-09 13:40:00|2282.8|2281.6|2284|2282.8|2285|2283.8|2282.8|2281.6|223
1691588700000|2023-08-09 13:45:00|2283.8|2282.6|2285.5|2284.3|2285.5|2284.3|2283.5|2282.3|65
1691589000000|2023-08-09 13:50:00|2285.3|2284.1|2284.5|2283.3|2286|2284.8|2283.5|2282.3|158
1691589300000|2023-08-09 13:55:00|2284.8|2283.6|2286|2284.8|2286|2284.8|2284|2282.8|141
1691589600000|2023-08-09 14:00:00|2285.8|2284.6|2287.5|2286.3|2287.5|2286.3|2285.5|2284.3|115
1691589900000|2023-08-09 14:05:00|2287|2285.8|2285.5|2284.3|2287.5|2286.3|2285.5|2284.3|49
1691590200000|2023-08-09 14:10:00|2286|2284.8|2286|2284.8|2286.5|2285.3|2285.5|2284.3|17
1691590500000|2023-08-09 14:15:00|2285.8|2284.6|2286.5|2285.3|2287|2285.8|2285.5|2284.3|46
1691590800000|2023-08-09 14:20:00|2286.3|2285.1|2285.5|2284.3|2286.5|2285.3|2285.5|2284.3|65
1691591100000|2023-08-09 14:25:00|2286|2284.8|2286.8|2285.6|2287.5|2286.3|2286|2284.8|152
1691591400000|2023-08-09 14:30:00|2286.5|2285.3|2286|2284.8|2287.5|2286.3|2286|2284.8|79
1691591700000|2023-08-09 14:35:00|2286.5|2285.3|2287.5|2286.3|2287.5|2286.3|2286.3|2285.1|70
1691592000000|2023-08-09 14:40:00|2287.3|2286.1|2287|2285.8|2288|2286.8|2287|2285.8|54
1691592300000|2023-08-09 14:45:00|2287.5|2286.3|2287.5|2286.3|2288|2286.8|2286.8|2285.6|81
1691592600000|2023-08-09 14:50:00|2288|2286.8|2286|2284.8|2288.5|2287.3|2285.5|2284.3|104
1691592900000|2023-08-09 14:55:00|2285.8|2284.6|2286|2284.8|2286.5|2285.3|2285.5|2284.3|86
1691593200000|2023-08-09 15:00:00|2285.8|2284.6|2285.5|2284.3|2286|2284.8|2285|2283.8|148
1691593500000|2023-08-09 15:05:00|2285.8|2284.6|2285|2283.8|2286|2284.8|2284.5|2283.3|154
1691593800000|2023-08-09 15:10:00|2285.3|2284.1|2281.8|2280.6|2285.3|2284.1|2281.5|2280.3|63
1691594100000|2023-08-09 15:15:00|2281.5|2280.3|2278.8|2277.6|2282.5|2281.3|2278|2276.8|429
1691594400000|2023-08-09 15:20:00|2278.5|2277.3|2277|2275.8|2278.5|2277.3|2276.5|2275.3|217
1691594700000|2023-08-09 15:25:00|2276.5|2275.3|2277|2275.8|2277.3|2276.1|2276|2274.8|156
1691595000000|2023-08-09 15:30:00|2276.5|2275.3|2279|2277.8|2279|2277.8|2276|2274.8|173
1691595300000|2023-08-09 15:35:00|2278.8|2277.6|2279.3|2278.1|2279.5|2278.3|2278.5|2277.3|59
1691595600000|2023-08-09 15:40:00|2279|2277.8|2278.5|2277.3|2279.5|2278.3|2278.3|2277.1|32
1691595900000|2023-08-09 15:45:00|2278.3|2277.1|2277|2275.8|2279.3|2278.1|2277|2275.8|54
1691596200000|2023-08-09 15:50:00|2277.3|2276.1|2276.5|2275.3|2277.5|2276.3|2276|2274.8|62
1691596500000|2023-08-09 15:55:00|2276|2274.8|2276.3|2275.1|2276.5|2275.3|2275|2273.8|94
1691596800000|2023-08-09 16:00:00|2276|2274.8|2277.5|2276.3|2277.5|2276.3|2275.8|2274.6|49
1691597100000|2023-08-09 16:05:00|2277.3|2276.1|2278.3|2277.1|2279|2277.8|2277|2275.8|47
1691597400000|2023-08-09 16:10:00|2278|2276.8|2278.5|2277.3|2278.5|2277.3|2277|2275.8|25
1691597700000|2023-08-09 16:15:00|2278|2276.8|2277.5|2276.3|2278.5|2277.3|2277|2275.8|23
1691598000000|2023-08-09 16:20:00|2277|2275.8|2277|2275.8|2277.5|2276.3|2276.3|2275.1|22
1691598300000|2023-08-09 16:25:00|2277.3|2276.1|2277.5|2276.3|2278|2276.8|2277|2275.8|9
1691598600000|2023-08-09 16:30:00|2277.3|2276.1|2278.5|2277.3|2278.5|2277.3|2277.3|2276.1|130
1691598900000|2023-08-09 16:35:00|2278.3|2277.1|2278.5|2277.3|2278.5|2277.3|2278|2276.8|42
1691599200000|2023-08-09 16:40:00|2278|2276.8|2278|2276.8|2279|2277.8|2278|2276.8|43
1691599500000|2023-08-09 16:45:00|2277.5|2276.3|2279.5|2278.3|2280|2278.8|2277.5|2276.3|39
1691599800000|2023-08-09 16:50:00|2280|2278.8|2279.5|2278.3|2280|2278.8|2279|2277.8|54
1691600100000|2023-08-09 16:55:00|2279.8|2278.6|2279.5|2278.3|2280.5|2279.3|2279|2277.8|56
1691600400000|2023-08-09 17:00:00|2279|2277.8|2279|2277.8|2279.5|2278.3|2278.5|2277.3|69
1691600700000|2023-08-09 17:05:00|2279.3|2278.1|2280.5|2279.3|2280.5|2279.3|2279|2277.8|84
1691601000000|2023-08-09 17:10:00|2280.8|2279.6|2281.5|2280.3|2281.5|2280.3|2280.5|2279.3|22
1691601300000|2023-08-09 17:15:00|2282|2280.8|2281.3|2280.1|2282|2280.8|2281|2279.8|29
1691601600000|2023-08-09 17:20:00|2281.5|2280.3|2281.3|2280.1|2281.5|2280.3|2280.5|2279.3|14
1691601900000|2023-08-09 17:25:00|2281|2279.8|2281.5|2280.3|2281.5|2280.3|2281|2279.8|18
1691602200000|2023-08-09 17:30:00|2282|2280.8|2282|2280.8|2282.5|2281.3|2282|2280.8|62
1691602500000|2023-08-09 17:35:00|2282.5|2281.3|2283|2281.8|2283|2281.8|2282.3|2281.1|50
1691602800000|2023-08-09 17:40:00|2282.8|2281.6|2282.8|2281.6|2283|2281.8|2282.5|2281.3|18
1691603100000|2023-08-09 17:45:00|2282.5|2281.3|2282|2280.8|2283.5|2282.3|2282|2280.8|23
1691603400000|2023-08-09 17:50:00|2282.3|2281.1|2282.5|2281.3|2283|2281.8|2282|2280.8|9
1691603700000|2023-08-09 17:55:00|2283|2281.8|2283|2281.8|2283.5|2282.3|2282.5|2281.3|27
1691604000000|2023-08-09 18:00:00|2282.8|2281.6|2283.5|2282.3|2283.5|2282.3|2282.5|2281.3|7
1691604300000|2023-08-09 18:05:00|2283.8|2282.6|2284.5|2283.3|2284.5|2283.3|2283.5|2282.3|26
1691604600000|2023-08-09 18:10:00|2284.8|2283.6|2285.5|2284.3|2285.5|2284.3|2284.5|2283.3|23
1691604900000|2023-08-09 18:15:00|2285.8|2284.6|2286.5|2285.3|2286.5|2285.3|2285.8|2284.6|30
1691605200000|2023-08-09 18:20:00|2286.8|2285.6|2286|2284.8|2287|2285.8|2285.5|2284.3|52
1691605500000|2023-08-09 18:25:00|2286.3|2285.1|2286.8|2285.6|2287|2285.8|2286|2284.8|27
1691605800000|2023-08-09 18:30:00|2287|2285.8|2286.5|2285.3|2287.5|2286.3|2286.5|2285.3|73
1691606100000|2023-08-09 18:35:00|2286.8|2285.6|2287|2285.8|2287|2285.8|2286.5|2285.3|16
1691606400000|2023-08-09 18:40:00|2286.8|2285.6|2286.5|2285.3|2287|2285.8|2286.5|2285.3|8
1691606700000|2023-08-09 18:45:00|2286.3|2285.1|2287|2285.8|2287|2285.8|2286.3|2285.1|28
1691607000000|2023-08-09 18:50:00|2286.8|2285.6|2286|2284.8|2287|2285.8|2285.5|2284.3|21
1691607300000|2023-08-09 18:55:00|2286.5|2285.3|2286|2284.8|2286.8|2285.6|2285.8|2284.6|17
1691607600000|2023-08-09 19:00:00|2286.3|2285.1|2286|2284.8|2286.5|2285.3|2285.5|2284.3|25
1691607900000|2023-08-09 19:05:00|2285.8|2284.6|2284|2282.8|2286|2284.8|2284|2282.8|20
1691608200000|2023-08-09 19:10:00|2283.8|2282.6|2284.5|2283.3|2284.5|2283.3|2283.5|2282.3|30
1691608500000|2023-08-09 19:15:00|2284|2282.8|2284|2282.8|2285|2283.8|2283.5|2282.3|54
1691608800000|2023-08-09 19:20:00|2283.8|2282.6|2285|2283.8|2285.5|2284.3|2283.5|2282.3|44
1691609100000|2023-08-09 19:25:00|2285.5|2284.3|2285|2283.8|2285.5|2284.3|2285|2283.8|30
1691609400000|2023-08-09 19:30:00|2285.5|2284.3|2284|2282.8|2285.5|2284.3|2284|2282.8|51
1691609700000|2023-08-09 19:35:00|2283.8|2282.6|2283|2281.8|2284.3|2283.1|2283|2281.8|26
1691610000000|2023-08-09 19:40:00|2283.5|2282.3|2283|2281.8|2283.5|2282.3|2283|2281.8|42
1691610300000|2023-08-09 19:45:00|2282.8|2281.6|2280.3|2279.1|2282.8|2281.6|2280|2278.8|132
1691610600000|2023-08-09 19:50:00|2280|2278.8|2280.3|2279.1|2281|2279.8|2279.5|2278.3|62
1691610900000|2023-08-09 19:55:00|2280|2278.8|2280.3|2279.1|2281|2279.8|2279|2277.8|179
1691611200000|2023-08-09 20:00:00|2280.5|2279.3|2281.3|2280.1|2281.5|2280.3|2280|2278.8|18
1691611500000|2023-08-09 20:05:00|2281|2279.8|2281.3|2280.1|2281.5|2280.3|2281|2279.8|4
1691611800000|2023-08-09 20:10:00|2281.5|2280.3|2282|2280.8|2282|2280.8|2281.5|2280.3|11
1691612100000|2023-08-09 20:15:00|2281.5|2280.3|2281|2279.8|2282|2280.8|2281|2279.8|6
1691612400000|2023-08-09 20:20:00|2281.3|2280.1|2281.5|2280.3|2281.5|2280.3|2281.3|2280.1|4
1691612700000|2023-08-09 20:25:00|2281.3|2280.1|2281|2279.8|2281.3|2280.1|2281|2279.8|0
1691613000000|2023-08-09 20:30:00|2281.3|2280.1|2281|2279.8|2281.3|2280.1|2281|2279.8|4
1691613600000|2023-08-09 20:40:00|||||||||1
1691613900000|2023-08-09 20:45:00|2280.5|2279.3|2280.5|2279.3|2280.8|2279.6|2280.5|2279.3|12
1691614200000|2023-08-09 20:50:00|2280.8|2279.6|2283.1|2281.1|2283.1|2281.1|2280.8|2279.6|34
1691614500000|2023-08-09 20:55:00|2283.3|2281.3|2283.4|2281.4|2283.5|2281.5|2282.7|2280.7|1
1691614800000|2023-08-09 21:00:00|2283.3|2281.3|2283.4|2281.4|2283.4|2281.4|2283.3|2281.3|3
1691615100000|2023-08-09 21:05:00|2283.5|2281.5|2283.4|2281.4|2283.5|2281.5|2283.4|2281.4|0
1691615400000|2023-08-09 21:10:00|2283.5|2281.5|2283.4|2281.4|2283.6|2281.6|2283.4|2281.4|0
1691615700000|2023-08-09 21:15:00|2283.2|2281.2|2283|2281|2283.3|2281.3|2282.9|2280.9|0
1691616000000|2023-08-09 21:20:00|2283.1|2281.1|2283|2281|2283.1|2281.1|2282.9|2280.9|0
1691616300000|2023-08-09 21:25:00|2283.1|2281.1|2283.1|2281.1|2283.1|2281.1|2283|2281|0
1691616600000|2023-08-09 21:30:00|2283|2281|2283|2281|2283.1|2281.1|2283|2281|0
1691616900000|2023-08-09 21:35:00|2282.9|2280.9|2283|2281|2283|2281|2282.9|2280.9|0
1691617200000|2023-08-09 21:40:00|2282.9|2280.9|2283.1|2281.1|2283.1|2281.1|2282.9|2280.9|0
1691617800000|2023-08-09 21:50:00|2283.2|2281.2|2283.2|2281.2|2283.2|2281.2|2283.2|2281.2|0
1691618100000|2023-08-09 21:55:00|2283.3|2281.3|2283.2|2281.2|2283.3|2281.3|2283.2|2281.2|0
1691618400000|2023-08-09 22:00:00|2283.3|2281.3|2283.1|2281.1|2283.6|2281.6|2282.3|2280.3|0
1691618700000|2023-08-09 22:05:00|2282.9|2280.9|2282.5|2280.5|2282.9|2280.9|2282.1|2280.1|0
1691619000000|2023-08-09 22:10:00|2282.7|2280.7|2282.5|2280.5|2283|2281|2282.5|2280.5|0
1691619300000|2023-08-09 22:15:00|2282.3|2280.3|2282.3|2280.3|2282.5|2280.5|2282.3|2280.3|0
1691619600000|2023-08-09 22:20:00|2282.2|2280.2|2282.3|2280.3|2282.3|2280.3|2282.1|2280.1|0
1691619900000|2023-08-09 22:25:00|2282.4|2280.4|2283|2281|2283|2281|2282.2|2280.2|0
1691620200000|2023-08-09 22:30:00|2282.8|2280.8|2282.8|2280.8|2282.8|2280.8|2282.8|2280.8|0
1691620500000|2023-08-09 22:35:00|2282.6|2280.6|2282.8|2280.8|2283.2|2281.2|2282.6|2280.6|0
1691620800000|2023-08-09 22:40:00|2283|2281|2282.9|2280.9|2283.4|2281.4|2282.6|2280.6|0
1691621100000|2023-08-09 22:45:00|2283|2281|2283.2|2281.2|2283.3|2281.3|2282.9|2280.9|0
1691621400000|2023-08-09 22:50:00|2283.3|2281.3|2283.3|2281.3|2283.5|2281.5|2283.1|2281.1|0
1691621700000|2023-08-09 22:55:00|2283.1|2281.1|2283.2|2281.2|2283.3|2281.3|2283.1|2281.1|0
1691622000000|2023-08-09 23:00:00|2283.1|2281.1|2282.6|2280.6|2283.2|2281.2|2282.6|2280.6|0
1691622300000|2023-08-09 23:05:00|2282.5|2280.5|2282.5|2280.5|2282.7|2280.7|2282.4|2280.4|0
1691622600000|2023-08-09 23:10:00|2282.6|2280.6|2282.6|2280.6|2282.6|2280.6|2282.6|2280.6|0
1691622900000|2023-08-09 23:15:00|2282.3|2280.3|2282.2|2280.2|2282.4|2280.4|2282.1|2280.1|0
1691623200000|2023-08-09 23:20:00|2282.4|2280.4|2282.3|2280.3|2282.7|2280.7|2282.1|2280.1|0
1691623500000|2023-08-09 23:25:00|2282.2|2280.2|2282.4|2280.4|2282.7|2280.7|2282.1|2280.1|0
1691623800000|2023-08-09 23:30:00|2282.6|2280.6|2280.8|2278.8|2282.6|2280.6|2280.6|2278.6|0
1691624100000|2023-08-09 23:35:00|2280.5|2278.5|2281.1|2279.1|2281.3|2279.3|2280.1|2278.1|0
1691624400000|2023-08-09 23:40:00|2281|2279|2282.1|2280.1|2282.1|2280.1|2281|2279|0
1691624700000|2023-08-09 23:45:00|2280.3|2279.1|2280.5|2279.3|2283|2281.8|2280|2278.8|652
1691625000000|2023-08-09 23:50:00|2281|2279.8|2282|2280.8|2282|2280.8|2280.5|2279.3|227
1691625300000|2023-08-09 23:55:00|2281.8|2280.6|2273.3|2272.1|2282|2280.8|2272.8|2271.6|940
1691625600000|2023-08-10 00:00:00|2273.1|2272.3|2281.3|2280.5|2283.8|2283|2273.1|2272.3|2743
1691625900000|2023-08-10 00:05:00|2281.6|2280.8|2277.3|2276.5|2281.8|2281|2276.1|2275.3|861
1691626200000|2023-08-10 00:10:00|2276.8|2276|2277.3|2276.5|2277.3|2276.5|2274.3|2273.5|1235
1691626500000|2023-08-10 00:15:00|2276.8|2276|2279.8|2279|2280.8|2280|2275.8|2275|1023
1691626800000|2023-08-10 00:20:00|2280.3|2279.5|2282.3|2281.5|2283.8|2283|2279.8|2279|1032
1691627100000|2023-08-10 00:25:00|2282.1|2281.3|2281.8|2281|2283.8|2283|2281.8|2281|556
1691627400000|2023-08-10 00:30:00|2282.3|2281.5|2284.3|2283.5|2284.8|2284|2281.3|2280.5|706
1691627700000|2023-08-10 00:35:00|2284.1|2283.3|2285.8|2285|2286.3|2285.5|2282.3|2281.5|615
1691628000000|2023-08-10 00:40:00|2285.3|2284.5|2285.8|2285|2286.8|2286|2284.8|2284|466
1691628300000|2023-08-10 00:45:00|2286.3|2285.5|2286.3|2285.5|2287.8|2287|2285.3|2284.5|562
1691628600000|2023-08-10 00:50:00|2286.6|2285.8|2287.3|2286.5|2287.3|2286.5|2285.3|2284.5|268
1691628900000|2023-08-10 00:55:00|2287.6|2286.8|2289.8|2289|2290.8|2290|2286.8|2286|937
1691629200000|2023-08-10 01:00:00|2289.3|2288.5|2286.3|2285.5|2289.8|2289|2285.8|2285|482
1691629500000|2023-08-10 01:05:00|2286.8|2286|2286.3|2285.5|2286.8|2286|2284.8|2284|321
1691629800000|2023-08-10 01:10:00|2286.8|2286|2287.6|2286.8|2288.3|2287.5|2286.8|2286|289
1691630100000|2023-08-10 01:15:00|2287.8|2287|2289.3|2288.5|2290.3|2289.5|2287.3|2286.5|684
1691630400000|2023-08-10 01:20:00|2288.8|2288|2289.3|2288.5|2289.3|2288.5|2287.8|2287|298
1691630700000|2023-08-10 01:25:00|2289.8|2289|2290.3|2289.5|2290.6|2289.8|2289.3|2288.5|384
1691631000000|2023-08-10 01:30:00|2289.8|2289|2290.8|2290|2290.8|2290|2288.8|2288|542
1691631300000|2023-08-10 01:35:00|2290.3|2289.5|2290.3|2289.5|2291.3|2290.5|2289.8|2289|721
1691631600000|2023-08-10 01:40:00|2289.8|2289|2288.8|2288|2291.3|2290.5|2288.3|2287.5|416
1691631900000|2023-08-10 01:45:00|2288.3|2287.5|2287.8|2287|2288.8|2288|2286.8|2286|261
1691632200000|2023-08-10 01:50:00|2288.3|2287.5|2290.3|2289.5|2290.3|2289.5|2286.8|2286|497
1691632500000|2023-08-10 01:55:00|2290.1|2289.3|2288.8|2288|2290.3|2289.5|2288.8|2288|392
1691632800000|2023-08-10 02:00:00|2289.3|2288.5|2291.8|2291|2291.8|2291|2289.3|2288.5|446
1691633100000|2023-08-10 02:05:00|2292.3|2291.5|2292.3|2291.5|2293.3|2292.5|2292.3|2291.5|554
1691633400000|2023-08-10 02:10:00|2291.8|2291|2295.8|2295|2296.3|2295.5|2291.3|2290.5|970
1691633700000|2023-08-10 02:15:00|2296.3|2295.5|2295.3|2294.5|2296.3|2295.5|2294.8|2294|443
1691634000000|2023-08-10 02:20:00|2295.8|2295|2295.3|2294.5|2295.8|2295|2294.8|2294|448
1691634300000|2023-08-10 02:25:00|2295.8|2295|2297.3|2296.5|2297.8|2297|2295.3|2294.5|698
1691634600000|2023-08-10 02:30:00|2297.8|2297|2298.3|2297.5|2299.3|2298.5|2297.3|2296.5|337
1691634900000|2023-08-10 02:35:00|2297.8|2297|2298.8|2298|2299.1|2298.3|2297.8|2297|215
1691635200000|2023-08-10 02:40:00|2298.3|2297.5|2297.3|2296.5|2298.3|2297.5|2297.3|2296.5|124
1691635500000|2023-08-10 02:45:00|2297.8|2297|2298.3|2297.5|2298.6|2297.8|2297.3|2296.5|182
1691635800000|2023-08-10 02:50:00|2297.3|2296.5|2296.3|2295.5|2297.8|2297|2296.3|2295.5|158
1691636100000|2023-08-10 02:55:00|2295.8|2295|2296.8|2296|2296.8|2296|2295.3|2294.5|151
1691636400000|2023-08-10 03:00:00|2297.3|2296.5|2297.8|2297|2297.8|2297|2297.3|2296.5|148
1691636700000|2023-08-10 03:05:00|2297.3|2296.5|2297.8|2297|2298.3|2297.5|2297.3|2296.5|91
1691637000000|2023-08-10 03:10:00|2297.6|2296.8|2296.8|2296|2297.8|2297|2296.8|2296|87
1691637300000|2023-08-10 03:15:00|2297.1|2296.3|2298.3|2297.5|2298.3|2297.5|2297.1|2296.3|242
1691637600000|2023-08-10 03:20:00|2297.8|2297|2298.3|2297.5|2298.3|2297.5|2297.8|2297|140
1691637900000|2023-08-10 03:25:00|2298.6|2297.8|2298.8|2298|2298.8|2298|2298.3|2297.5|161
1691638200000|2023-08-10 03:30:00|2298.3|2297.5|2298.8|2298|2298.8|2298|2296.3|2295.5|693
1691638500000|2023-08-10 03:35:00|2298.3|2297.5|2297.8|2297|2299.3|2298.5|2297.3|2296.5|553
1691638800000|2023-08-10 03:40:00|2297.3|2296.5|2296.8|2296|2297.8|2297|2296.8|2296|229
1691639100000|2023-08-10 03:45:00|2297.3|2296.5|2298.3|2297.5|2298.3|2297.5|2296.8|2296|287
1691639400000|2023-08-10 03:50:00|2298.6|2297.8|2298.8|2298|2299.3|2298.5|2297.8|2297|309
1691639700000|2023-08-10 03:55:00|2299.3|2298.5|2299.3|2298.5|2299.3|2298.5|2298.3|2297.5|387
1691640000000|2023-08-10 04:00:00|2298.8|2298|2300.1|2299.3|2300.8|2300|2298.8|2298|540
1691640300000|2023-08-10 04:05:00|2300.3|2299.5|2301.3|2300.5|2301.3|2300.5|2300.1|2299.3|239
1691640600000|2023-08-10 04:10:00|2300.8|2300|2300.8|2300|2301.3|2300.5|2300.3|2299.5|424
1691640900000|2023-08-10 04:15:00|2301.3|2300.5|2300.6|2299.8|2301.3|2300.5|2299.8|2299|342
1691641200000|2023-08-10 04:20:00|2300.8|2300|2299.3|2298.5|2300.8|2300|2298.8|2298|388
1691641500000|2023-08-10 04:25:00|2298.8|2298|2298.8|2298|2299.3|2298.5|2298.3|2297.5|254
1691641800000|2023-08-10 04:30:00|2299.3|2298.5|2298.8|2298|2299.8|2299|2298.3|2297.5|374
1691642100000|2023-08-10 04:35:00|2298.3|2297.5|2296.8|2296|2298.8|2298|2296.6|2295.8|319
1691642400000|2023-08-10 04:40:00|2296.6|2295.8|2297.3|2296.5|2297.3|2296.5|2296.3|2295.5|472
1691642700000|2023-08-10 04:45:00|2297.8|2297|2298.3|2297.5|2298.8|2298|2297.3|2296.5|275
1691643000000|2023-08-10 04:50:00|2298.8|2298|2299.8|2299|2299.8|2299|2298.8|2298|286
1691643300000|2023-08-10 04:55:00|2300.3|2299.5|2299.8|2299|2300.3|2299.5|2299.8|2299|402
1691643600000|2023-08-10 05:00:00|2300.1|2299.3|2300.3|2299.5|2300.8|2300|2299.8|2299|493
1691643900000|2023-08-10 05:05:00|2300.1|2299.3|2300.8|2300|2301.3|2300.5|2300.1|2299.3|362
1691644200000|2023-08-10 05:10:00|2300.3|2299.5|2300.3|2299.5|2300.8|2300|2299.8|2299|378
1691644500000|2023-08-10 05:15:00|2299.8|2299|2300.8|2300|2300.8|2300|2299.8|2299|407
1691644800000|2023-08-10 05:20:00|2301.3|2300.5|2301.8|2301|2301.8|2301|2301.3|2300.5|570
1691645100000|2023-08-10 05:25:00|2301.3|2300.5|2300.8|2300|2301.3|2300.5|2300.3|2299.5|473
1691645400000|2023-08-10 05:30:00|2300.3|2299.5|2302.3|2301.5|2302.8|2302|2299.8|2299|664
1691645700000|2023-08-10 05:35:00|2302.8|2302|2302.8|2302|2303.8|2303|2302.8|2302|793
1691646000000|2023-08-10 05:40:00|2303.3|2302.5|2303.8|2303|2303.8|2303|2302.8|2302|565
1691646300000|2023-08-10 05:45:00|2304.3|2303.5|2304.3|2303.5|2304.8|2304|2303.8|2303|752
1691646600000|2023-08-10 05:50:00|2304.8|2304|2304.8|2304|2305.3|2304.5|2304.8|2304|981
1691646900000|2023-08-10 05:55:00|2305.3|2304.5|2305.8|2305|2306.3|2305.5|2304.3|2303.5|2947
1691647200000|2023-08-10 06:00:00|2305.3|2304.5|2305.8|2305|2306.8|2306|2304.3|2303.5|2528
1691647500000|2023-08-10 06:05:00|2305.3|2304.5|2307.8|2305.8|2307.8|2306|2305.3|2304.5|740
1691647800000|2023-08-10 06:10:00|2307.9|2305.9|2310.1|2308.1|2311|2309|2307.4|2305.4|0
1691648100000|2023-08-10 06:15:00|2310|2308|2309|2307|2310.1|2308.1|2309|2307|469
1691648400000|2023-08-10 06:20:00|2309.1|2307.1|2309|2307|2310|2308|2308.9|2306.9|0
1691648700000|2023-08-10 06:25:00|2308.9|2306.9|2309.3|2307.3|2309.5|2307.5|2308.9|2306.9|0
1691649000000|2023-08-10 06:30:00|2309.5|2307.5|2309.4|2307.4|2309.6|2307.6|2309|2307|0
1691649300000|2023-08-10 06:35:00|2309.7|2307.7|2309.3|2307.3|2309.7|2307.7|2309.2|2307.2|0
1691649600000|2023-08-10 06:40:00|2309.2|2307.2|2308.3|2306.3|2309.2|2307.2|2308.3|2306.3|0
1691649900000|2023-08-10 06:45:00|2308.2|2306.2|2306.1|2304.1|2308.3|2306.3|2306|2304|0
1691650200000|2023-08-10 06:50:00|2306.2|2304.2|2305.6|2303.6|2306.3|2304.3|2304.6|2302.6|0
1691650500000|2023-08-10 06:55:00|2305.7|2303.7|2305.8|2303.8|2307|2305|2305.7|2303.7|0
1691650800000|2023-08-10 07:00:00|2306|2304|2307.1|2305.1|2307.2|2305.2|2305.7|2303.7|0
1691651100000|2023-08-10 07:05:00|2307.4|2305.4|2308.9|2306.9|2309.2|2307.2|2307.4|2305.4|0
1691651400000|2023-08-10 07:10:00|2309.1|2307.1|2309.9|2307.9|2310.5|2308.5|2309.1|2307.1|0
1691651700000|2023-08-10 07:15:00|2310|2308|2313|2311|2313.4|2311.4|2310|2308|0
1691652000000|2023-08-10 07:20:00|2313.1|2311.1|2310.9|2308.9|2313.4|2311.4|2310.7|2308.7|0
1691652300000|2023-08-10 07:25:00|2310.7|2308.7|2311.6|2309.6|2311.9|2309.9|2310.7|2308.7|0
1691652600000|2023-08-10 07:30:00|2310.8|2309.3|2311|2309.8|2311.5|2310.3|2309.5|2308.3|481
1691652900000|2023-08-10 07:35:00|2311.3|2310.1|2309.5|2308.3|2311.5|2310.3|2309.5|2308.3|307
1691653200000|2023-08-10 07:40:00|2310|2308.8|2309.5|2308.3|2310|2308.8|2309|2307.8|168
1691653500000|2023-08-10 07:45:00|2310|2308.8|2309.5|2308.3|2310|2308.8|2309|2307.8|222
1691653800000|2023-08-10 07:50:00|2309.8|2308.6|2309|2307.8|2310.5|2309.3|2309|2307.8|53
1691654100000|2023-08-10 07:55:00|2309.5|2308.3|2309.5|2308.3|2309.5|2308.3|2308.5|2307.3|140
1691654400000|2023-08-10 08:00:00|2309|2307.8|2307.8|2306.6|2309.5|2308.3|2307.8|2306.6|64
1691654700000|2023-08-10 08:05:00|2307.5|2306.3|2308|2306.8|2309|2307.8|2307.5|2306.3|200
1691655000000|2023-08-10 08:10:00|2307.5|2306.3|2308|2306.8|2308.5|2307.3|2307.5|2306.3|119
1691655300000|2023-08-10 08:15:00|2307.5|2306.3|2308|2306.8|2308|2306.8|2307.5|2306.3|45
1691655600000|2023-08-10 08:20:00|2307.5|2306.3|2307.5|2306.3|2308.5|2307.3|2307.5|2306.3|113
1691655900000|2023-08-10 08:25:00|2308|2306.8|2308.5|2307.3|2308.5|2307.3|2307.5|2306.3|44
1691656200000|2023-08-10 08:30:00|2308|2306.8|2309|2307.8|2309|2307.8|2308|2306.8|12
1691656500000|2023-08-10 08:35:00|2308.5|2307.3|2310|2308.8|2310|2308.8|2308.5|2307.3|68
1691656800000|2023-08-10 08:40:00|2309.8|2308.6|2309.5|2308.3|2310.5|2309.3|2309.5|2308.3|32
1691657100000|2023-08-10 08:45:00|2309.8|2308.6|2309.5|2308.3|2310|2308.8|2309.5|2308.3|21
1691657400000|2023-08-10 08:50:00|2309.8|2308.6|2309.8|2308.6|2310|2308.8|2309.5|2308.3|9
1691657700000|2023-08-10 08:55:00|2309.5|2308.3|2308.5|2307.3|2310|2308.8|2308.5|2307.3|56
1691658000000|2023-08-10 09:00:00|2308|2306.8|2308|2306.8|2308.5|2307.3|2308|2306.8|54
1691658300000|2023-08-10 09:05:00|2308.5|2307.3|2308.5|2307.3|2308.5|2307.3|2308|2306.8|11
1691658600000|2023-08-10 09:10:00|2308|2306.8|2308.5|2307.3|2309|2307.8|2308|2306.8|6
1691658900000|2023-08-10 09:15:00|2308.8|2307.6|2308.5|2307.3|2309.5|2308.3|2308.5|2307.3|16
1691659200000|2023-08-10 09:20:00|2308.8|2307.6|2307.8|2306.6|2309|2307.8|2307.8|2306.6|10
1691659500000|2023-08-10 09:25:00|2308|2306.8|2307.8|2306.6|2308|2306.8|2307.5|2306.3|11
1691659800000|2023-08-10 09:30:00|2307.5|2306.3|2307|2305.8|2307.8|2306.6|2307|2305.8|21
1691660100000|2023-08-10 09:35:00|2307.5|2306.3|2307|2305.8|2307.5|2306.3|2306.5|2305.3|20
1691660400000|2023-08-10 09:40:00|2307.5|2306.3|2307.5|2306.3|2308|2306.8|2307|2305.8|18
1691660700000|2023-08-10 09:45:00|2307.8|2306.6|2308.5|2307.3|2308.5|2307.3|2307.8|2306.6|22
1691661000000|2023-08-10 09:50:00|2308|2306.8|2308.5|2307.3|2308.5|2307.3|2308|2306.8|92
1691661300000|2023-08-10 09:55:00|2308|2306.8|2308|2306.8|2308.5|2307.3|2307.5|2306.3|31
1691661600000|2023-08-10 10:00:00|2308.5|2307.3|2308.5|2307.3|2309.3|2308.1|2308|2306.8|80
1691661900000|2023-08-10 10:05:00|2308.3|2307.1|2307|2305.8|2308.5|2307.3|2307|2305.8|26
1691662200000|2023-08-10 10:10:00|2307.3|2306.1|2308|2306.8|2308.5|2307.3|2307|2305.8|8
1691662500000|2023-08-10 10:15:00|2308.3|2307.1|2308|2306.8|2308.5|2307.3|2308|2306.8|25
1691663100000|2023-08-10 10:25:00|2307.5|2306.3|2307|2305.8|2308|2306.8|2307|2305.8|89
1691663400000|2023-08-10 10:30:00|2306.5|2305.3|2306.5|2305.3|2307|2305.8|2306|2304.8|60
1691663700000|2023-08-10 10:35:00|2306.3|2305.1|2307|2305.8|2307.3|2306.1|2306|2304.8|31
1691664000000|2023-08-10 10:40:00|2307.5|2306.3|2307.5|2306.3|2308|2306.8|2307.3|2306.1|36
1691664300000|2023-08-10 10:45:00|2308|2306.8|2307.8|2306.6|2308|2306.8|2307.5|2306.3|38
1691664600000|2023-08-10 10:50:00|2308|2306.8|2308|2306.8|2308.5|2307.3|2307.5|2306.3|164
1691664900000|2023-08-10 10:55:00|2308.5|2307.3|2308.5|2307.3|2308.5|2307.3|2308|2306.8|45
1691665200000|2023-08-10 11:00:00|2308.8|2307.6|2309.3|2308.1|2309.5|2308.3|2308.5|2307.3|38
1691665500000|2023-08-10 11:05:00|2309.5|2308.3|2309|2307.8|2309.5|2308.3|2308.5|2307.3|18
1691665800000|2023-08-10 11:10:00|2308.8|2307.6|2309.5|2308.3|2309.5|2308.3|2308.5|2307.3|13
1691666100000|2023-08-10 11:15:00|2309|2307.8|2309.5|2308.3|2309.5|2308.3|2309|2307.8|53
1691666400000|2023-08-10 11:20:00|2309.3|2308.1|2309|2307.8|2309.5|2308.3|2309|2307.8|44
1691666700000|2023-08-10 11:25:00|2308.5|2307.3|2308.5|2307.3|2309|2307.8|2308.5|2307.3|39
1691667000000|2023-08-10 11:30:00|||||||||1
1691667300000|2023-08-10 11:35:00|2308.8|2307.6|2308|2306.8|2308.8|2307.6|2308|2306.8|61
1691667600000|2023-08-10 11:40:00|2307.5|2306.3|2307|2305.8|2308|2306.8|2307|2305.8|17
1691667900000|2023-08-10 11:45:00|2306.5|2305.3|2307|2305.8|2307|2305.8|2306.5|2305.3|41
1691668200000|2023-08-10 11:50:00|2306.8|2305.6|2307|2305.8|2307.5|2306.3|2306.5|2305.3|140
1691668500000|2023-08-10 11:55:00|2306.8|2305.6|2306.5|2305.3|2307|2305.8|2306.5|2305.3|18
1691668800000|2023-08-10 12:00:00|2306.8|2305.6|2306.5|2305.3|2307|2305.8|2306.3|2305.1|61
1691669100000|2023-08-10 12:05:00|2307|2305.8|2307.5|2306.3|2307.5|2306.3|2307|2305.8|22
1691669400000|2023-08-10 12:10:00|2307|2305.8|2307.5|2306.3|2308|2306.8|2307|2305.8|46
1691669700000|2023-08-10 12:15:00|2308|2306.8|2306.5|2305.3|2308|2306.8|2306.5|2305.3|73
1691670000000|2023-08-10 12:20:00|2306.8|2305.6|2309|2307.8|2309|2307.8|2306.5|2305.3|92
1691670300000|2023-08-10 12:25:00|2308.5|2307.3|2307.8|2306.6|2309|2307.8|2307.5|2306.3|207
1691670600000|2023-08-10 12:30:00|2307.5|2306.3|2308.5|2307.3|2312.5|2311.3|2307.5|2306.3|291
1691670900000|2023-08-10 12:35:00|2308.8|2307.6|2308.8|2307.6|2311.5|2310.3|2308.5|2307.3|98
1691671200000|2023-08-10 12:40:00|2309|2307.8|2307.5|2306.3|2309|2307.8|2305|2303.8|265
1691671500000|2023-08-10 12:45:00|2307.8|2306.6|2311.5|2310.3|2311.5|2310.3|2307.5|2306.3|172
1691671800000|2023-08-10 12:50:00|2311.3|2310.1|2312|2310.8|2312.3|2311.1|2310|2308.8|61
1691672100000|2023-08-10 12:55:00|2312.3|2311.1|2313.5|2312.3|2313.5|2312.3|2311.5|2310.3|95
1691672400000|2023-08-10 13:00:00|2313|2311.8|2314.5|2313.3|2314.5|2313.3|2313|2311.8|113
1691672700000|2023-08-10 13:05:00|2315|2313.8|2314.5|2313.3|2315.5|2314.3|2313|2311.8|133
1691673000000|2023-08-10 13:10:00|2315|2313.8|2315|2313.8|2316|2314.8|2314.5|2313.3|120
1691673300000|2023-08-10 13:15:00|2315.3|2314.1|2314.8|2313.6|2315.5|2314.3|2314.5|2313.3|52
1691673600000|2023-08-10 13:20:00|2315|2313.8|2315|2313.8|2315.5|2314.3|2314.3|2313.1|88
1691673900000|2023-08-10 13:25:00|2315.5|2314.3|2315|2313.8|2316|2314.8|2314.5|2313.3|94
1691674200000|2023-08-10 13:30:00|2314.5|2313.3|2317|2315.8|2317.5|2316.3|2314.5|2313.3|229
1691674500000|2023-08-10 13:35:00|2317.3|2316.1|2318|2316.8|2319|2317.8|2316.5|2315.3|111
1691674800000|2023-08-10 13:40:00|2318.5|2317.3|2318|2316.8|2319|2317.8|2317|2315.8|97
1691675100000|2023-08-10 13:45:00|2318.5|2317.3|2321.5|2320.3|2321.5|2320.3|2318.5|2317.3|211
1691675400000|2023-08-10 13:50:00|2321|2319.8|2322|2320.8|2322.5|2321.3|2321|2319.8|179
1691675700000|2023-08-10 13:55:00|2322.3|2321.1|2323|2321.8|2323|2321.8|2321|2319.8|152
1691676000000|2023-08-10 14:00:00|2323.3|2322.1|2323|2321.8|2324|2322.8|2323|2321.8|132
1691676300000|2023-08-10 14:05:00|2323.3|2322.1|2323.5|2322.3|2324.5|2323.3|2323|2321.8|153
1691676600000|2023-08-10 14:10:00|2323|2321.8|2324|2322.8|2324.5|2323.3|2322.5|2321.3|119
1691676900000|2023-08-10 14:15:00|2324.3|2323.1|2322.5|2321.3|2324.5|2323.3|2322|2320.8|177
1691677200000|2023-08-10 14:20:00|2322.3|2321.1|2322.5|2321.3|2322.5|2321.3|2320.5|2319.3|184
1691677500000|2023-08-10 14:25:00|2322|2320.8|2322|2320.8|2322.5|2321.3|2320.8|2319.6|68
1691677800000|2023-08-10 14:30:00|2321.8|2320.6|2323|2321.8|2323.5|2322.3|2321.5|2320.3|112
1691678100000|2023-08-10 14:35:00|2322.8|2321.6|2320|2318.8|2323|2321.8|2319.5|2318.3|131
1691678400000|2023-08-10 14:40:00|2319.5|2318.3|2318|2316.8|2320|2318.8|2317.5|2316.3|168
1691678700000|2023-08-10 14:45:00|2317.5|2316.3|2318.3|2317.1|2318.5|2317.3|2316|2314.8|156
1691679000000|2023-08-10 14:50:00|2318|2316.8|2318.5|2317.3|2318.5|2317.3|2316.5|2315.3|88
1691679300000|2023-08-10 14:55:00|2319|2317.8|2318|2316.8|2319.5|2318.3|2318|2316.8|108
1691679600000|2023-08-10 15:00:00|2318.5|2317.3|2317|2315.8|2318.5|2317.3|2316.5|2315.3|160
1691679900000|2023-08-10 15:05:00|2317.5|2316.3|2318.5|2317.3|2319.5|2318.3|2316|2314.8|143
1691680200000|2023-08-10 15:10:00|2319|2317.8|2319|2317.8|2319.5|2318.3|2318|2316.8|90
1691680500000|2023-08-10 15:15:00|2318.5|2317.3|2318.5|2317.3|2319|2317.8|2317.5|2316.3|99
1691680800000|2023-08-10 15:20:00|2318.3|2317.1|2317.5|2316.3|2318.5|2317.3|2316.5|2315.3|109
1691681100000|2023-08-10 15:25:00|2318|2316.8|2319.5|2318.3|2319.5|2318.3|2318|2316.8|122
1691681400000|2023-08-10 15:30:00|2319|2317.8|2320|2318.8|2320|2318.8|2318.5|2317.3|65
1691681700000|2023-08-10 15:35:00|2319.5|2318.3|2320.5|2319.3|2320.5|2319.3|2319.5|2318.3|70
1691682000000|2023-08-10 15:40:00|2320.3|2319.1|2318.5|2317.3|2320.5|2319.3|2317.5|2316.3|98
1691682300000|2023-08-10 15:45:00|2318|2316.8|2316.5|2315.3|2318.3|2317.1|2316|2314.8|84
1691682600000|2023-08-10 15:50:00|2316.8|2315.6|2315.5|2314.3|2317|2315.8|2314.5|2313.3|89
1691682900000|2023-08-10 15:55:00|2316|2314.8|2316|2314.8|2316.5|2315.3|2314.5|2313.3|36
1691683200000|2023-08-10 16:00:00|2316.5|2315.3|2316|2314.8|2316.5|2315.3|2315|2313.8|43
1691683500000|2023-08-10 16:05:00|2316.5|2315.3|2316|2314.8|2316.8|2315.6|2315.5|2314.3|39
1691683800000|2023-08-10 16:10:00|2316.3|2315.1|2316|2314.8|2316.5|2315.3|2315|2313.8|60
1691684100000|2023-08-10 16:15:00|2315.8|2314.6|2315|2313.8|2316|2314.8|2314.5|2313.3|67
1691684400000|2023-08-10 16:20:00|2314.8|2313.6|2315|2313.8|2316|2314.8|2314.5|2313.3|37
1691684700000|2023-08-10 16:25:00|2314.8|2313.6|2314.5|2313.3|2315|2313.8|2313|2311.8|103
1691685000000|2023-08-10 16:30:00|2314.3|2313.1|2315|2313.8|2315.5|2314.3|2314|2312.8|59
1691685300000|2023-08-10 16:35:00|2315.3|2314.1|2316|2314.8|2316|2314.8|2314|2312.8|72
1691685600000|2023-08-10 16:40:00|2315.8|2314.6|2316|2314.8|2316|2314.8|2315|2313.8|27
1691685900000|2023-08-10 16:45:00|2316.3|2315.1|2316|2314.8|2317|2315.8|2315.5|2314.3|54
1691686200000|2023-08-10 16:50:00|2315.8|2314.6|2313.5|2312.3|2316|2314.8|2313.5|2312.3|78
1691686500000|2023-08-10 16:55:00|2314|2312.8|2310.5|2309.3|2314|2312.8|2310|2308.8|78
1691686800000|2023-08-10 17:00:00|2311|2309.8|2310|2308.8|2311|2309.8|2309|2307.8|109
1691687100000|2023-08-10 17:05:00|2309.5|2308.3|2310.5|2309.3|2311|2309.8|2309.5|2308.3|40
1691687400000|2023-08-10 17:10:00|2310.3|2309.1|2310.5|2309.3|2310.8|2309.6|2309.5|2308.3|45
1691687700000|2023-08-10 17:15:00|2310.3|2309.1|2311.5|2310.3|2312|2310.8|2310.3|2309.1|141
1691688000000|2023-08-10 17:20:00|2311.3|2310.1|2310|2308.8|2311.5|2310.3|2309|2307.8|56
1691688300000|2023-08-10 17:25:00|2310.5|2309.3|2311|2309.8|2311.8|2310.6|2310|2308.8|31
1691688600000|2023-08-10 17:30:00|2310.8|2309.6|2310.5|2309.3|2311|2309.8|2309|2307.8|54
1691688900000|2023-08-10 17:35:00|2310.8|2309.6|2310|2308.8|2310.8|2309.6|2309|2307.8|35
1691689200000|2023-08-10 17:40:00|2309.8|2308.6|2309|2307.8|2310|2308.8|2308|2306.8|42
1691689500000|2023-08-10 17:45:00|2308.8|2307.6|2310|2308.8|2311|2309.8|2308.5|2307.3|32
1691689800000|2023-08-10 17:50:00|2310.5|2309.3|2309.5|2308.3|2311|2309.8|2309.5|2308.3|36
1691690100000|2023-08-10 17:55:00|2309.3|2308.1|2308|2306.8|2309.5|2308.3|2307|2305.8|74
1691690400000|2023-08-10 18:00:00|2307.5|2306.3|2308.5|2307.3|2309|2307.8|2307.5|2306.3|40
1691690700000|2023-08-10 18:05:00|2308.8|2307.6|2310|2308.8|2310.5|2309.3|2308.5|2307.3|41
1691691000000|2023-08-10 18:10:00|2310.3|2309.1|2311.5|2310.3|2312|2310.8|2310|2308.8|186
1691691300000|2023-08-10 18:15:00|2311.8|2310.6|2310|2308.8|2312.5|2311.3|2309.8|2308.6|197
1691691600000|2023-08-10 18:20:00|2309.8|2308.6|2310.3|2309.1|2311|2309.8|2309.5|2308.3|144
1691691900000|2023-08-10 18:25:00|2310.5|2309.3|2309.5|2308.3|2311|2309.8|2309|2307.8|112
1691692200000|2023-08-10 18:30:00|2310|2308.8|2309|2307.8|2310.5|2309.3|2309|2307.8|84
1691692500000|2023-08-10 18:35:00|2309.3|2308.1|2309.5|2308.3|2310|2308.8|2308.5|2307.3|66
1691692800000|2023-08-10 18:40:00|2309.3|2308.1|2309.3|2308.1|2309.5|2308.3|2308|2306.8|23
1691693100000|2023-08-10 18:45:00|2309.5|2308.3|2309.5|2308.3|2310.5|2309.3|2308.5|2307.3|50
1691693400000|2023-08-10 18:50:00|2309.8|2308.6|2311.5|2310.3|2311.5|2310.3|2309.5|2308.3|21
1691693700000|2023-08-10 18:55:00|2311|2309.8|2312|2310.8|2312|2310.8|2311|2309.8|28
1691694000000|2023-08-10 19:00:00|2311.5|2310.3|2310|2308.8|2311.5|2310.3|2309.5|2308.3|17
1691694300000|2023-08-10 19:05:00|2310.5|2309.3|2310.5|2309.3|2310.5|2309.3|2309.5|2308.3|34
1691694600000|2023-08-10 19:10:00|2310.8|2309.6|2310.5|2309.3|2311.3|2310.1|2310|2308.8|45
1691694900000|2023-08-10 19:15:00|2310|2308.8|2310.5|2309.3|2311|2309.8|2310|2308.8|11
1691695200000|2023-08-10 19:20:00|2311|2309.8|2309.5|2308.3|2311|2309.8|2309|2307.8|48
1691695500000|2023-08-10 19:25:00|2309|2307.8|2308|2306.8|2309.5|2308.3|2307.5|2306.3|120
1691695800000|2023-08-10 19:30:00|2307.5|2306.3|2307|2305.8|2308|2306.8|2306.5|2305.3|56
1691696100000|2023-08-10 19:35:00|2306.8|2305.6|2307|2305.8|2308|2306.8|2306.5|2305.3|45
1691696400000|2023-08-10 19:40:00|2306.8|2305.6|2306.8|2305.6|2307.5|2306.3|2306.5|2305.3|63
1691696700000|2023-08-10 19:45:00|2306.5|2305.3|2307.5|2306.3|2308.5|2307.3|2306.5|2305.3|61
1691697000000|2023-08-10 19:50:00|2307|2305.8|2308|2306.8|2308.5|2307.3|2307|2305.8|51
1691697300000|2023-08-10 19:55:00|2307.5|2306.3|2308|2306.8|2308|2306.8|2306.5|2305.3|167
1691697600000|2023-08-10 20:00:00|2308.5|2307.3|2307.3|2306.1|2308.5|2307.3|2307|2305.8|19
1691697900000|2023-08-10 20:05:00|2307.5|2306.3|2308|2306.8|2308.5|2307.3|2307.5|2306.3|73
1691698200000|2023-08-10 20:10:00|2307.5|2306.3|2307.8|2306.6|2308|2306.8|2307.5|2306.3|28
1691698500000|2023-08-10 20:15:00|2307.5|2306.3|2307.5|2306.3|2308.3|2307.1|2307.5|2306.3|23
1691698800000|2023-08-10 20:20:00|2308|2306.8|2308|2306.8|2308|2306.8|2307.5|2306.3|15
1691699100000|2023-08-10 20:25:00|2308.3|2307.1|2308.3|2307.1|2308.3|2307.1|2308.3|2307.1|9
1691699400000|2023-08-10 20:30:00|2308|2306.8|2308|2306.8|2308.3|2307.1|2308|2306.8|19
1691699700000|2023-08-10 20:35:00|2308.3|2307.1|2308.3|2307.1|2308.5|2307.3|2308.3|2307.1|1
1691700000000|2023-08-10 20:40:00|2308|2306.8|2307.8|2306.6|2308|2306.8|2307.8|2306.6|3
1691700300000|2023-08-10 20:45:00|2307.5|2306.3|2307.5|2306.3|2307.8|2306.6|2307.5|2306.3|33
1691700600000|2023-08-10 20:50:00|2307.8|2306.6|2308.1|2306.1|2308.3|2307.1|2307.5|2306.1|24
1691700900000|2023-08-10 20:55:00|2308|2306|2308.1|2306.1|2308.4|2306.4|2307.5|2305.5|0
1691701200000|2023-08-10 21:00:00|2308.2|2306.2|2308.2|2306.2|2308.2|2306.2|2308.2|2306.2|0
1691701800000|2023-08-10 21:10:00|2308.1|2306.1|2308.1|2306.1|2308.1|2306.1|2308.1|2306.1|0
1691702100000|2023-08-10 21:15:00|2308.3|2306.3|2308.3|2306.3|2308.3|2306.3|2308.3|2306.3|0
1691702400000|2023-08-10 21:20:00|2308.4|2306.4|2308.3|2306.3|2308.4|2306.4|2308.3|2306.3|0
1691703000000|2023-08-10 21:30:00|2308.2|2306.2|2308.2|2306.2|2308.2|2306.2|2308.1|2306.1|0
1691703300000|2023-08-10 21:35:00|2308.1|2306.1|2308.1|2306.1|2308.1|2306.1|2308.1|2306.1|0
1691703600000|2023-08-10 21:40:00|2308.2|2306.2|2308.3|2306.3|2308.4|2306.4|2308.2|2306.2|0
1691703900000|2023-08-10 21:45:00|2308.5|2306.5|2308.4|2306.4|2308.5|2306.5|2308.3|2306.3|0
1691704200000|2023-08-10 21:50:00|2308.3|2306.3|2308.3|2306.3|2308.3|2306.3|2308.3|2306.3|0
1691704500000|2023-08-10 21:55:00|2308.4|2306.4|2308.4|2306.4|2308.4|2306.4|2308.4|2306.4|0
1691704800000|2023-08-10 22:00:00|2308.5|2306.5|2308.3|2306.3|2309|2307|2307.3|2305.3|0
1691705100000|2023-08-10 22:05:00|2308.4|2306.4|2308.3|2306.3|2308.4|2306.4|2308.3|2306.3|0
1691705400000|2023-08-10 22:10:00|2308.4|2306.4|2308.5|2306.5|2308.5|2306.5|2308.4|2306.4|0
1691705700000|2023-08-10 22:15:00|2308.6|2306.6|2308.5|2306.5|2308.9|2306.9|2308.3|2306.3|0
1691706000000|2023-08-10 22:20:00|2308.3|2306.3|2308.3|2306.3|2308.3|2306.3|2308.3|2306.3|0
1691706300000|2023-08-10 22:25:00|2308.5|2306.5|2308.9|2306.9|2308.9|2306.9|2308.5|2306.5|0
1691706600000|2023-08-10 22:30:00|2308.8|2306.8|2308.8|2306.8|2308.9|2306.9|2308.8|2306.8|0
1691706900000|2023-08-10 22:35:00|2308.9|2306.9|2308.7|2306.7|2308.9|2306.9|2308.7|2306.7|0
1691707200000|2023-08-10 22:40:00|2308.8|2306.8|2309|2307|2309|2307|2308.8|2306.8|0
1691707500000|2023-08-10 22:45:00|2309.1|2307.1|2309|2307|2309.1|2307.1|2308.9|2306.9|0
1691707800000|2023-08-10 22:50:00|2308.9|2306.9|2309|2307|2309|2307|2308.9|2306.9|0
1691708100000|2023-08-10 22:55:00|2308.9|2306.9|2309|2307|2309|2307|2308.8|2306.8|0
1691708400000|2023-08-10 23:00:00|2308.9|2306.9|2308.7|2306.7|2308.9|2306.9|2308.6|2306.6|0
1691708700000|2023-08-10 23:05:00|2308.5|2306.5|2308.2|2306.2|2308.7|2306.7|2308|2306|0
1691709000000|2023-08-10 23:10:00|2308.3|2306.3|2308.7|2306.7|2308.7|2306.7|2308.3|2306.3|0
1691709300000|2023-08-10 23:15:00|2308.5|2306.5|2309.1|2307.1|2309.1|2307.1|2308.5|2306.5|0
1691709600000|2023-08-10 23:20:00|2309.3|2307.3|2309.3|2307.3|2309.3|2307.3|2309.1|2307.1|0
1691709900000|2023-08-10 23:25:00|2309.2|2307.2|2309.3|2307.3|2309.3|2307.3|2309|2307|0
1691710200000|2023-08-10 23:30:00|2309.5|2307.5|2308.8|2306.8|2309.6|2307.6|2308|2306|0
1691710500000|2023-08-10 23:35:00|2309|2307|2310|2308|2310.5|2308.5|2309|2307|0
1691710800000|2023-08-10 23:40:00|2310.1|2308.1|2310.3|2308.3|2311.3|2309.3|2310|2308|0
1691711100000|2023-08-10 23:45:00|2310.4|2308.4|2311.5|2310.3|2312|2310.8|2309|2307.8|102
1691711400000|2023-08-10 23:50:00|2311.8|2310.6|2310.3|2309.1|2312|2310.8|2310|2308.8|61
1691711700000|2023-08-10 23:55:00|2310.5|2309.3|2312.3|2311.1|2312.5|2311.3|2310.3|2309.1|26
1691712000000|2023-08-11 00:00:00|2312.1|2311.3|2314.8|2314|2314.8|2314|2311.8|2311|200
1691712300000|2023-08-11 00:05:00|2315.3|2314.5|2315.8|2315|2316.3|2315.5|2313.3|2312.5|195
1691712600000|2023-08-11 00:10:00|2315.3|2314.5|2315.3|2314.5|2315.6|2314.8|2313.3|2312.5|154
1691712900000|2023-08-11 00:15:00|2314.8|2314|2315.8|2315|2316.3|2315.5|2314.3|2313.5|158
1691713200000|2023-08-11 00:20:00|2315.3|2314.5|2315.3|2314.5|2315.8|2315|2314.3|2313.5|179
1691713500000|2023-08-11 00:25:00|2314.8|2314|2316.3|2315.5|2317.3|2316.5|2314.8|2314|279
1691713800000|2023-08-11 00:30:00|2316.6|2315.8|2316.3|2315.5|2316.8|2316|2315.3|2314.5|283
1691714100000|2023-08-11 00:35:00|2316.8|2316|2317.3|2316.5|2317.3|2316.5|2316.8|2316|199
1691714400000|2023-08-11 00:40:00|2316.8|2316|2316.8|2316|2317.8|2317|2316.8|2316|148
1691714700000|2023-08-11 00:45:00|2317.3|2316.5|2316.3|2315.5|2318.3|2317.5|2316.3|2315.5|328
1691715000000|2023-08-11 00:50:00|2316.8|2316|2318.3|2317.5|2318.8|2318|2316.8|2316|104
1691715300000|2023-08-11 00:55:00|2318.1|2317.3|2318.3|2317.5|2318.8|2318|2317.3|2316.5|173
1691715600000|2023-08-11 01:00:00|2318.6|2317.8|2317.3|2316.5|2318.8|2318|2316.8|2316|112
1691715900000|2023-08-11 01:05:00|2317.1|2316.3|2317.3|2316.5|2317.3|2316.5|2316.3|2315.5|332
1691716200000|2023-08-11 01:10:00|2317.6|2316.8|2316.8|2316|2317.6|2316.8|2316.8|2316|117
1691716500000|2023-08-11 01:15:00|2316.3|2315.5|2318.3|2317.5|2318.3|2317.5|2316.3|2315.5|257
1691716800000|2023-08-11 01:20:00|2318.6|2317.8|2318.8|2318|2318.8|2318|2318.3|2317.5|66
1691717100000|2023-08-11 01:25:00|2319.3|2318.5|2319.1|2318.3|2319.8|2319|2318.8|2318|166
1691717400000|2023-08-11 01:30:00|2319.3|2318.5|2318.8|2318|2319.3|2318.5|2318.8|2318|68
1691717700000|2023-08-11 01:35:00|2319.1|2318.3|2319.3|2318.5|2319.3|2318.5|2318.8|2318|41
1691718000000|2023-08-11 01:40:00|2318.8|2318|2317.8|2317|2318.8|2318|2317.8|2317|48
1691718300000|2023-08-11 01:45:00|2318.1|2317.3|2318.3|2317.5|2318.3|2317.5|2317.8|2317|20
1691718600000|2023-08-11 01:50:00|2318.8|2318|2317.8|2317|2318.8|2318|2317.8|2317|15
1691718900000|2023-08-11 01:55:00|2317.3|2316.5|2317.3|2316.5|2318.1|2317.3|2317.3|2316.5|20
1691719200000|2023-08-11 02:00:00|2317.1|2316.3|2317.6|2316.8|2317.6|2316.8|2317.1|2316.3|145
1691719500000|2023-08-11 02:05:00|2317.3|2316.5|2317.8|2317|2317.8|2317|2317.3|2316.5|161
1691719800000|2023-08-11 02:10:00|2318.3|2317.5|2318.8|2318|2318.8|2318|2318.3|2317.5|95
1691720100000|2023-08-11 02:15:00|2319.1|2318.3|2318.8|2318|2319.1|2318.3|2318.3|2317.5|18
1691720400000|2023-08-11 02:20:00|2318.3|2317.5|2318.3|2317.5|2318.8|2318|2318.3|2317.5|66
1691720700000|2023-08-11 02:25:00|2317.8|2317|2317.8|2317|2317.8|2317|2317.6|2316.8|37
1691721000000|2023-08-11 02:30:00|2317.6|2316.8|2317.3|2316.5|2317.8|2317|2316.8|2316|40
1691721300000|2023-08-11 02:35:00|2317.8|2317|2317.8|2317|2318.3|2317.5|2317.8|2317|67
1691721600000|2023-08-11 02:40:00|2318.3|2317.5|2318.3|2317.5|2318.3|2317.5|2317.8|2317|42
1691721900000|2023-08-11 02:45:00|2318.8|2318|2318.3|2317.5|2318.8|2318|2318.3|2317.5|16
1691722200000|2023-08-11 02:50:00|2318.1|2317.3|2317.8|2317|2318.3|2317.5|2317.8|2317|118
1691722500000|2023-08-11 02:55:00|||||||||21
1691722800000|2023-08-11 03:00:00|2317.3|2316.5|2317.3|2316.5|2317.3|2316.5|2317.3|2316.5|69
1691723400000|2023-08-11 03:10:00|2317.1|2316.3|2316.8|2316|2317.1|2316.3|2316.8|2316|0
1691723700000|2023-08-11 03:15:00|2316.3|2315.5|2316.3|2315.5|2316.3|2315.5|2316.3|2315.5|15
1691724000000|2023-08-11 03:20:00|2315.8|2315|2315.8|2315|2315.8|2315|2315.8|2315|13
1691724300000|2023-08-11 03:25:00|2315.3|2314.5|2315.8|2315|2315.8|2315|2315.3|2314.5|21
1691724600000|2023-08-11 03:30:00|2315.6|2314.8|2315.3|2314.5|2315.8|2315|2315.1|2314.3|3
1691724900000|2023-08-11 03:35:00|2314.8|2314|2313.8|2313|2314.8|2314|2313.3|2312.5|30
1691725200000|2023-08-11 03:40:00|2313.6|2312.8|2313.1|2312.3|2313.8|2313|2312.8|2312|34
1691725500000|2023-08-11 03:45:00|2312.8|2312|2313.3|2312.5|2313.3|2312.5|2312.8|2312|5
1691725800000|2023-08-11 03:50:00|2313.8|2313|2313.8|2313|2313.8|2313|2313.3|2312.5|11
1691726400000|2023-08-11 04:00:00|2313.3|2312.5|2312.8|2312|2313.3|2312.5|2312.8|2312|10
1691726700000|2023-08-11 04:05:00|2313.1|2312.3|2313.3|2312.5|2313.3|2312.5|2313.1|2312.3|4
1691727000000|2023-08-11 04:10:00|2313.1|2312.3|2312.8|2312|2313.1|2312.3|2312.8|2312|14
1691727300000|2023-08-11 04:15:00|2313.3|2312.5|2312.8|2312|2313.3|2312.5|2312.8|2312|5
1691727600000|2023-08-11 04:20:00|2313.1|2312.3|2312.8|2312|2313.1|2312.3|2312.6|2311.8|10
1691728200000|2023-08-11 04:30:00|2313.1|2312.3|2312.8|2312|2313.1|2312.3|2312.8|2312|16
1691728500000|2023-08-11 04:35:00|2312.6|2311.8|2313.3|2312.5|2313.3|2312.5|2312.3|2311.5|3
1691728800000|2023-08-11 04:40:00|2312.8|2312|2313.3|2312.5|2313.3|2312.5|2312.8|2312|4
1691729100000|2023-08-11 04:45:00|2312.8|2312|2313.3|2312.5|2313.6|2312.8|2312.8|2312|170
1691729400000|2023-08-11 04:50:00|2312.8|2312|2313.3|2312.5|2313.3|2312.5|2312.3|2311.5|78
1691730000000|2023-08-11 05:00:00|2312.8|2312|2313.3|2312.5|2313.3|2312.5|2312.3|2311.5|22
1691730300000|2023-08-11 05:05:00|2313.1|2312.3|2312.1|2311.3|2313.3|2312.5|2311.8|2311|58
1691730600000|2023-08-11 05:10:00|2312.3|2311.5|2311.8|2311|2312.3|2311.5|2311.8|2311|119
1691730900000|2023-08-11 05:15:00|2311.6|2310.8|2312.3|2311.5|2312.8|2312|2311.6|2310.8|139
1691731200000|2023-08-11 05:20:00|2312.6|2311.8|2312.3|2311.5|2312.8|2312|2312.3|2311.5|115
1691731500000|2023-08-11 05:25:00|2312.1|2311.3|2312.8|2312|2312.8|2312|2312.1|2311.3|6
1691731800000|2023-08-11 05:30:00|2312.3|2311.5|2313.3|2312.5|2313.3|2312.5|2312.3|2311.5|21
1691732100000|2023-08-11 05:35:00|2312.8|2312|2312.8|2312|2313.1|2312.3|2312.8|2312|72
1691732400000|2023-08-11 05:40:00|2313.1|2312.3|2313.3|2312.5|2313.3|2312.5|2313.1|2312.3|101
1691732700000|2023-08-11 05:45:00|2313.8|2313|2313.8|2313|2314.3|2313.5|2313.8|2313|142
1691733000000|2023-08-11 05:50:00|2314.1|2313.3|2314.8|2314|2314.8|2314|2313.8|2313|79
1691733300000|2023-08-11 05:55:00|2314.3|2313.5|2314.3|2313.5|2314.8|2314|2314.3|2313.5|95
1691733600000|2023-08-11 06:00:00|2314.6|2313.8|2313.3|2312.5|2315.1|2314.3|2313.3|2312.5|71
1691733900000|2023-08-11 06:05:00|2313.1|2312.3|2313.7|2311.7|2313.7|2312.5|2312.6|2311.5|174
1691734200000|2023-08-11 06:10:00|2313.6|2311.6|2314.1|2312.1|2314.8|2312.8|2313.5|2311.5|0
1691734500000|2023-08-11 06:15:00|2313.9|2311.9|2313.7|2311.7|2314.5|2312.5|2313.6|2311.6|17
1691734800000|2023-08-11 06:20:00|2313.8|2311.8|2313.7|2311.7|2314.2|2312.2|2313.4|2311.4|0
1691735100000|2023-08-11 06:25:00|2313.6|2311.6|2313.6|2311.6|2314.1|2312.1|2313.3|2311.3|0
1691735400000|2023-08-11 06:30:00|2313.9|2311.9|2313.9|2311.9|2314|2312|2313.3|2311.3|0
1691735700000|2023-08-11 06:35:00|2313.7|2311.7|2313.8|2311.8|2314.3|2312.3|2313.7|2311.7|0
1691736000000|2023-08-11 06:40:00|2313.7|2311.7|2313.8|2311.8|2314|2312|2313.6|2311.6|0
1691736300000|2023-08-11 06:45:00|2314|2312|2314.1|2312.1|2314.5|2312.5|2314|2312|0
1691736600000|2023-08-11 06:50:00|2314.2|2312.2|2314.6|2312.6|2314.6|2312.6|2313.9|2311.9|0
1691736900000|2023-08-11 06:55:00|2314.5|2312.5|2313.9|2311.9|2314.7|2312.7|2313.7|2311.7|0
1691737200000|2023-08-11 07:00:00|2313.8|2311.8|2314.2|2312.2|2314.5|2312.5|2313.3|2311.3|0
1691737500000|2023-08-11 07:05:00|2314.3|2312.3|2314|2312|2314.6|2312.6|2313.2|2311.2|0
1691737800000|2023-08-11 07:10:00|2313.9|2311.9|2315.7|2313.7|2315.7|2313.7|2313.9|2311.9|0
1691738100000|2023-08-11 07:15:00|2315.6|2313.6|2314.5|2312.5|2316|2314|2314.2|2312.2|0
1691738400000|2023-08-11 07:20:00|2314.3|2312.3|2315.4|2313.4|2315.7|2313.7|2314.1|2312.1|0
1691738700000|2023-08-11 07:25:00|2315.6|2313.6|2316|2314|2316.4|2314.4|2315.1|2313.1|0
1691739000000|2023-08-11 07:30:00|2316.2|2314.2|2315.8|2314.6|2316.3|2314.8|2315|2313.8|98
1691739300000|2023-08-11 07:35:00|2316|2314.8|2315.8|2314.6|2316.5|2315.3|2315|2313.8|183
1691739600000|2023-08-11 07:40:00|2315.5|2314.3|2315|2313.8|2316|2314.8|2315|2313.8|129
1691739900000|2023-08-11 07:45:00|2314.5|2313.3|2315|2313.8|2315.3|2314.1|2314.5|2313.3|165
1691740200000|2023-08-11 07:50:00|2314.8|2313.6|2315|2313.8|2315|2313.8|2314|2312.8|195
1691740500000|2023-08-11 07:55:00|2314.5|2313.3|2314.3|2313.1|2315|2313.8|2314|2312.8|40
1691740800000|2023-08-11 08:00:00|2314|2312.8|2313|2311.8|2314|2312.8|2312.5|2311.3|145
1691741100000|2023-08-11 08:05:00|2312.8|2311.6|2312.5|2311.3|2313.5|2312.3|2312|2310.8|64
1691741400000|2023-08-11 08:10:00|2312.3|2311.1|2312|2310.8|2312.5|2311.3|2311.5|2310.3|155
1691741700000|2023-08-11 08:15:00|2311.5|2310.3|2312|2310.8|2312.5|2311.3|2311.3|2310.1|39
1691742000000|2023-08-11 08:20:00|2311.8|2310.6|2310.5|2309.3|2311.8|2310.6|2310.5|2309.3|22
1691742300000|2023-08-11 08:25:00|2310.8|2309.6|2311.8|2310.6|2312|2310.8|2310.8|2309.6|16
1691742600000|2023-08-11 08:30:00|2311.5|2310.3|2311|2309.8|2311.5|2310.3|2310.5|2309.3|33
1691742900000|2023-08-11 08:35:00|2310.8|2309.6|2310.5|2309.3|2310.8|2309.6|2310|2308.8|28
1691743200000|2023-08-11 08:40:00|2310.3|2309.1|2311.5|2310.3|2312|2310.8|2310.3|2309.1|27
1691743500000|2023-08-11 08:45:00|2311.8|2310.6|2311|2309.8|2311.8|2310.6|2310.5|2309.3|58
1691743800000|2023-08-11 08:50:00|2311.3|2310.1|2312|2310.8|2312|2310.8|2311|2309.8|28
1691744100000|2023-08-11 08:55:00|2311.5|2310.3|2311|2309.8|2312|2310.8|2311|2309.8|29
1691744400000|2023-08-11 09:00:00|2311.3|2310.1|2311.5|2310.3|2312|2310.8|2311|2309.8|9
1691744700000|2023-08-11 09:05:00|2311.8|2310.6|2311.5|2310.3|2312.5|2311.3|2311.5|2310.3|50
1691745000000|2023-08-11 09:10:00|2311|2309.8|2311.5|2310.3|2312|2310.8|2311|2309.8|19
1691745300000|2023-08-11 09:15:00|2311.8|2310.6|2311.5|2310.3|2311.8|2310.6|2311.5|2310.3|7
1691745600000|2023-08-11 09:20:00|2311.3|2310.1|2311.5|2310.3|2311.5|2310.3|2311|2309.8|10
1691745900000|2023-08-11 09:25:00|2311.8|2310.6|2312|2310.8|2312|2310.8|2311.5|2310.3|22
1691746200000|2023-08-11 09:30:00|2312.5|2311.3|2312|2310.8|2312.5|2311.3|2312|2310.8|9
1691746500000|2023-08-11 09:35:00|2311.8|2310.6|2312.5|2311.3|2312.5|2311.3|2311.5|2310.3|8
1691746800000|2023-08-11 09:40:00|2313|2311.8|2312|2310.8|2313|2311.8|2312|2310.8|23
1691747100000|2023-08-11 09:45:00|2311.8|2310.6|2311.5|2310.3|2312.3|2311.1|2311.5|2310.3|3
1691747400000|2023-08-11 09:50:00|2311.3|2310.1|2310|2308.8|2311.5|2310.3|2310|2308.8|53
1691747700000|2023-08-11 09:55:00|2309.5|2308.3|2311|2309.8|2311|2309.8|2309.5|2308.3|171
1691748000000|2023-08-11 10:00:00|2310.5|2309.3|2311.5|2310.3|2311.8|2310.6|2310|2308.8|32
1691748300000|2023-08-11 10:05:00|2311.8|2310.6|2311.8|2310.6|2312|2310.8|2311.5|2310.3|9
1691748600000|2023-08-11 10:10:00|2311.5|2310.3|2311.5|2310.3|2312|2310.8|2311.5|2310.3|103
1691748900000|2023-08-11 10:15:00|2312|2310.8|2311.5|2310.3|2312|2310.8|2311.5|2310.3|119
1691749200000|2023-08-11 10:20:00|2311|2309.8|2312|2310.8|2312|2310.8|2311|2309.8|21
1691749500000|2023-08-11 10:25:00|2311.5|2310.3|2312|2310.8|2312.5|2311.3|2311.5|2310.3|8
1691749800000|2023-08-11 10:30:00|2312.5|2311.3|2312.8|2311.6|2312.8|2311.6|2312.3|2311.1|9
1691750100000|2023-08-11 10:35:00|2312.5|2311.3|2312.5|2311.3|2313.5|2312.3|2312.5|2311.3|10
1691750400000|2023-08-11 10:40:00|2312.8|2311.6|2312.5|2311.3|2313.5|2312.3|2312.5|2311.3|24
1691750700000|2023-08-11 10:45:00|2312.8|2311.6|2312.5|2311.3|2313|2311.8|2312|2310.8|15
1691751000000|2023-08-11 10:50:00|2312.8|2311.6|2312.5|2311.3|2312.8|2311.6|2312|2310.8|10
1691751300000|2023-08-11 10:55:00|2312.3|2311.1|2312.3|2311.1|2312.5|2311.3|2312|2310.8|13
1691751600000|2023-08-11 11:00:00|2312.5|2311.3|2313|2311.8|2313.5|2312.3|2311.5|2310.3|19
1691751900000|2023-08-11 11:05:00|2313.3|2312.1|2313.5|2312.3|2314|2312.8|2313.3|2312.1|11
1691752200000|2023-08-11 11:10:00|2313|2311.8|2312.8|2311.6|2313.5|2312.3|2312.5|2311.3|14
1691752500000|2023-08-11 11:15:00|2313|2311.8|2312.8|2311.6|2313.5|2312.3|2312.8|2311.6|11
1691752800000|2023-08-11 11:20:00|2313|2311.8|2313|2311.8|2313.5|2312.3|2312.8|2311.6|13
1691753100000|2023-08-11 11:25:00|2312.8|2311.6|2313.5|2312.3|2313.5|2312.3|2312.8|2311.6|8
1691753400000|2023-08-11 11:30:00|2313.3|2312.1|2313|2311.8|2313.5|2312.3|2312.5|2311.3|47
1691753700000|2023-08-11 11:35:00|2313.3|2312.1|2313|2311.8|2313.3|2312.1|2313|2311.8|5
1691754000000|2023-08-11 11:40:00|2312.8|2311.6|2312.8|2311.6|2313|2311.8|2312.5|2311.3|26
1691754300000|2023-08-11 11:45:00|2313|2311.8|2313|2311.8|2313.3|2312.1|2312.5|2311.3|8
1691754600000|2023-08-11 11:50:00|2312.8|2311.6|2312.5|2311.3|2313|2311.8|2312.5|2311.3|4
1691754900000|2023-08-11 11:55:00|2312.3|2311.1|2312.5|2311.3|2312.5|2311.3|2312|2310.8|9
1691755200000|2023-08-11 12:00:00|2312.3|2311.1|2312.5|2311.3|2313|2311.8|2312|2310.8|23
1691755500000|2023-08-11 12:05:00|2312|2310.8|2311.8|2310.6|2312|2310.8|2311.5|2310.3|25
1691755800000|2023-08-11 12:10:00|2312|2310.8|2312|2310.8|2312|2310.8|2311.5|2310.3|6
1691756100000|2023-08-11 12:15:00|2312.3|2311.1|2311|2309.8|2312.5|2311.3|2310.5|2309.3|114
1691756400000|2023-08-11 12:20:00|2310.8|2309.6|2310.5|2309.3|2311.3|2310.1|2310.5|2309.3|22
1691756700000|2023-08-11 12:25:00|2310|2308.8|2309.8|2308.6|2310.3|2309.1|2309.8|2308.6|85
1691757000000|2023-08-11 12:30:00|2309.3|2308.1|2308.8|2307.6|2311.3|2310.1|2308|2306.8|99
1691757300000|2023-08-11 12:35:00|2308.5|2307.3|2309|2307.8|2310.5|2309.3|2308.5|2307.3|16
1691757600000|2023-08-11 12:40:00|2308.8|2307.6|2308.5|2307.3|2310.3|2309.1|2308.5|2307.3|36
1691757900000|2023-08-11 12:45:00|2308.3|2307.1|2307|2305.8|2308.5|2307.3|2307|2305.8|26
1691758200000|2023-08-11 12:50:00|2307.3|2306.1|2307|2305.8|2308|2306.8|2306.5|2305.3|77
1691758500000|2023-08-11 12:55:00|2306.8|2305.6|2307.5|2306.3|2307.5|2306.3|2306.5|2305.3|108
1691758800000|2023-08-11 13:00:00|2307.3|2306.1|2309.8|2308.6|2309.8|2308.6|2307|2305.8|192
1691759100000|2023-08-11 13:05:00|2309.5|2308.3|2311|2309.8|2311.3|2310.1|2309.5|2308.3|81
1691759400000|2023-08-11 13:10:00|2311.3|2310.1|2311.3|2310.1|2311.5|2310.3|2310.5|2309.3|28
1691759700000|2023-08-11 13:15:00|2311.5|2310.3|2310.5|2309.3|2311.5|2310.3|2310|2308.8|26
1691760000000|2023-08-11 13:20:00|2310.8|2309.6|2310.5|2309.3|2311|2309.8|2310|2308.8|65
1691760300000|2023-08-11 13:25:00|2310.8|2309.6|2309.3|2308.1|2311|2309.8|2309.3|2308.1|69
1691760600000|2023-08-11 13:30:00|2309.5|2308.3|2309|2307.8|2309.5|2308.3|2306.5|2305.3|95
1691760900000|2023-08-11 13:35:00|2309.3|2308.1|2310.5|2309.3|2311.5|2310.3|2309.3|2308.1|52
1691761200000|2023-08-11 13:40:00|2311|2309.8|2308.5|2307.3|2311|2309.8|2307.5|2306.3|86
1691761500000|2023-08-11 13:45:00|2308.3|2307.1|2308.8|2307.6|2309.5|2308.3|2307.5|2306.3|21
1691761800000|2023-08-11 13:50:00|2309|2307.8|2308|2306.8|2309|2307.8|2307.5|2306.3|28
1691762100000|2023-08-11 13:55:00|2308.3|2307.1|2309|2307.8|2309|2307.8|2307.5|2306.3|23
1691762400000|2023-08-11 14:00:00|2308|2306.8|2309.8|2308.6|2310.5|2309.3|2307.8|2306.6|74
1691762700000|2023-08-11 14:05:00|2310|2308.8|2309.5|2308.3|2311|2309.8|2308.5|2307.3|25
1691763000000|2023-08-11 14:10:00|2309.8|2308.6|2310.5|2309.3|2311|2309.8|2308|2306.8|27
1691763300000|2023-08-11 14:15:00|2310.8|2309.6|2311.5|2310.3|2312|2310.8|2310.5|2309.3|39
1691763600000|2023-08-11 14:20:00|2312|2310.8|2312.5|2311.3|2312.5|2311.3|2311.3|2310.1|46
1691763900000|2023-08-11 14:25:00|2312.3|2311.1|2310.5|2309.3|2312.5|2311.3|2310.5|2309.3|20
1691764200000|2023-08-11 14:30:00|2311|2309.8|2311|2309.8|2311.5|2310.3|2310.5|2309.3|25
1691764500000|2023-08-11 14:35:00|2310.8|2309.6|2312.8|2311.6|2313.5|2312.3|2310.5|2309.3|42
1691764800000|2023-08-11 14:40:00|2313|2311.8|2312|2310.8|2313.5|2312.3|2311.5|2310.3|56
1691765100000|2023-08-11 14:45:00|2312.3|2311.1|2311.5|2310.3|2312.5|2311.3|2311|2309.8|35
1691765400000|2023-08-11 14:50:00|2311.3|2310.1|2309.5|2308.3|2311.5|2310.3|2309.5|2308.3|60
1691765700000|2023-08-11 14:55:00|2309.3|2308.1|2308.5|2307.3|2309.8|2308.6|2308.3|2307.1|32
1691766000000|2023-08-11 15:00:00|2308.3|2307.1|2308.5|2307.3|2309|2307.8|2308|2306.8|55
1691766300000|2023-08-11 15:05:00|2308.8|2307.6|2307.8|2306.6|2309|2307.8|2307.5|2306.3|56
1691766600000|2023-08-11 15:10:00|2308|2306.8|2306|2304.8|2308|2306.8|2306|2304.8|70
1691766900000|2023-08-11 15:15:00|2306.3|2305.1|2305.5|2304.3|2306.3|2305.1|2304.5|2303.3|63
1691767200000|2023-08-11 15:20:00|2305.3|2304.1|2305.5|2304.3|2306.5|2305.3|2305|2303.8|37
1691767500000|2023-08-11 15:25:00|2305.3|2304.1|2305|2303.8|2305.5|2304.3|2304.8|2303.6|50
1691767800000|2023-08-11 15:30:00|2305.5|2304.3|2305|2303.8|2306|2304.8|2304.5|2303.3|36
1691768100000|2023-08-11 15:35:00|2304.8|2303.6|2305.5|2304.3|2306|2304.8|2304.5|2303.3|85
1691768400000|2023-08-11 15:40:00|2305.3|2304.1|2305.5|2304.3|2305.8|2304.6|2304.5|2303.3|43
1691768700000|2023-08-11 15:45:00|2305.8|2304.6|2305|2303.8|2305.8|2304.6|2304.5|2303.3|60
1691769000000|2023-08-11 15:50:00|2304.8|2303.6|2305|2303.8|2305|2303.8|2304.5|2303.3|37
1691769300000|2023-08-11 15:55:00|2304.8|2303.6|2307.3|2306.1|2307.5|2306.3|2304.5|2303.3|12
1691769600000|2023-08-11 16:00:00|2307.5|2306.3|2307.5|2306.3|2308|2306.8|2306.5|2305.3|28
1691769900000|2023-08-11 16:05:00|2307.8|2306.6|2307.5|2306.3|2308.5|2307.3|2307|2305.8|22
1691770200000|2023-08-11 16:10:00|2307|2305.8|2308.3|2307.1|2308.5|2307.3|2306.5|2305.3|51
1691770500000|2023-08-11 16:15:00|2308.5|2307.3|2308|2306.8|2309|2307.8|2308|2306.8|66
1691770800000|2023-08-11 16:20:00|2308.3|2307.1|2307.3|2306.1|2308.5|2307.3|2307|2305.8|7
1691771100000|2023-08-11 16:25:00|2307.5|2306.3|2307.5|2306.3|2307.5|2306.3|2306|2304.8|6
1691771400000|2023-08-11 16:30:00|2307.8|2306.6|2308|2306.8|2308.3|2307.1|2307.5|2306.3|9
1691771700000|2023-08-11 16:35:00|2307.5|2306.3|2307|2305.8|2308|2306.8|2307|2305.8|5
1691772000000|2023-08-11 16:40:00|2307.3|2306.1|2306.5|2305.3|2307.5|2306.3|2306.5|2305.3|5
1691772300000|2023-08-11 16:45:00|2306.8|2305.6|2307|2305.8|2307.3|2306.1|2306.5|2305.3|5
1691772600000|2023-08-11 16:50:00|2306.8|2305.6|2307|2305.8|2307.5|2306.3|2306.5|2305.3|3
1691772900000|2023-08-11 16:55:00|2306.5|2305.3|2307|2305.8|2307|2305.8|2306.5|2305.3|5
1691773200000|2023-08-11 17:00:00|2307.3|2306.1|2307|2305.8|2307.5|2306.3|2307|2305.8|8
1691773500000|2023-08-11 17:05:00|2307.3|2306.1|2306|2304.8|2307.3|2306.1|2305.5|2304.3|7
1691773800000|2023-08-11 17:10:00|2305.8|2304.6|2306.3|2305.1|2306.8|2305.6|2305.5|2304.3|6
1691774100000|2023-08-11 17:15:00|2306|2304.8|2307|2305.8|2307.3|2306.1|2306|2304.8|11
1691774400000|2023-08-11 17:20:00|2307.3|2306.1|2307.5|2306.3|2307.5|2306.3|2307|2305.8|7
1691774700000|2023-08-11 17:25:00|2307.8|2306.6|2308.3|2307.1|2308.5|2307.3|2307.5|2306.3|6
1691775000000|2023-08-11 17:30:00|2308|2306.8|2308|2306.8|2308.5|2307.3|2308|2306.8|16
1691775300000|2023-08-11 17:35:00|2308.3|2307.1|2308|2306.8|2308.5|2307.3|2307.5|2306.3|4
1691775600000|2023-08-11 17:40:00|2307.8|2306.6|2307|2305.8|2308.3|2307.1|2306.5|2305.3|20
1691775900000|2023-08-11 17:45:00|2306.8|2305.6|2306.5|2305.3|2307|2305.8|2306|2304.8|7
1691776200000|2023-08-11 17:50:00|2306.3|2305.1|2306|2304.8|2306.5|2305.3|2305.5|2304.3|4
1691776500000|2023-08-11 17:55:00|2305.8|2304.6|2306.3|2305.1|2306.5|2305.3|2305.5|2304.3|6
1691776800000|2023-08-11 18:00:00|2306.5|2305.3|2306.5|2305.3|2307|2305.8|2306|2304.8|16
1691777100000|2023-08-11 18:05:00|2306.8|2305.6|2307|2305.8|2307.8|2306.6|2306.8|2305.6|13
1691777400000|2023-08-11 18:10:00|2307.3|2306.1|2307|2305.8|2307.5|2306.3|2306.5|2305.3|8
1691777700000|2023-08-11 18:15:00|2307.3|2306.1|2307.5|2306.3|2308|2306.8|2306.8|2305.6|6
1691778000000|2023-08-11 18:20:00|2307.3|2306.1|2308|2306.8|2308|2306.8|2306.5|2305.3|4
1691778300000|2023-08-11 18:25:00|2308.3|2307.1|2307.5|2306.3|2308.5|2307.3|2307.5|2306.3|20
1691778600000|2023-08-11 18:30:00|2307.8|2306.6|2307|2305.8|2308.5|2307.3|2307|2305.8|10
1691778900000|2023-08-11 18:35:00|2306.8|2305.6|2307.5|2306.3|2307.5|2306.3|2306|2304.8|7
1691779200000|2023-08-11 18:40:00|2307.8|2306.6|2307.3|2306.1|2308|2306.8|2307|2305.8|26
1691779500000|2023-08-11 18:45:00|2307.5|2306.3|2308|2306.8|2308.3|2307.1|2307.3|2306.1|37
1691779800000|2023-08-11 18:50:00|2307.5|2306.3|2308|2306.8|2308.3|2307.1|2307.5|2306.3|21
1691780100000|2023-08-11 18:55:00|2307.8|2306.6|2307.8|2306.6|2308.5|2307.3|2307.5|2306.3|6
1691780400000|2023-08-11 19:00:00|2308|2306.8|2307.5|2306.3|2308|2306.8|2306.8|2305.6|49
1691780700000|2023-08-11 19:05:00|2307.3|2306.1|2306|2304.8|2307.5|2306.3|2306|2304.8|10
1691781000000|2023-08-11 19:10:00|2305.8|2304.6|2306.8|2305.6|2307|2305.8|2305.8|2304.6|3
1691781300000|2023-08-11 19:15:00|2306.5|2305.3|2307|2305.8|2307.5|2306.3|2306.5|2305.3|10
1691781600000|2023-08-11 19:20:00|2307.3|2306.1|2307.5|2306.3|2307.5|2306.3|2306.8|2305.6|1
1691781900000|2023-08-11 19:25:00|2307.8|2306.6|2307.3|2306.1|2308|2306.8|2307.3|2306.1|12
1691782200000|2023-08-11 19:30:00|2307|2305.8|2307.8|2306.6|2308|2306.8|2307|2305.8|12
1691782500000|2023-08-11 19:35:00|2308|2306.8|2307|2305.8|2308|2306.8|2306.5|2305.3|11
1691782800000|2023-08-11 19:40:00|2306.8|2305.6|2307|2305.8|2307.5|2306.3|2306.5|2305.3|18
1691783100000|2023-08-11 19:45:00|2307.3|2306.1|2307|2305.8|2307.5|2306.3|2306.5|2305.3|29
1691783400000|2023-08-11 19:50:00|2306.8|2305.6|2306.5|2305.3|2307.5|2306.3|2306.3|2305.1|56
1691783700000|2023-08-11 19:55:00|2306|2304.8|2307.5|2306.3|2307.5|2306.3|2305|2303.8|78
1691784000000|2023-08-11 20:00:00|2307.3|2306.1|2307.5|2306.3|2308|2306.8|2306.8|2305.6|64
1691784300000|2023-08-11 20:05:00|2307|2305.8|2307.5|2306.3|2307.5|2306.3|2307|2305.8|61
1691784600000|2023-08-11 20:10:00|2307.3|2306.1|2308.5|2307.3|2308.8|2307.6|2307.3|2306.1|18
1691784900000|2023-08-11 20:15:00|2308|2306.8|2308.5|2307.3|2308.5|2307.3|2308|2306.8|12
1691785200000|2023-08-11 20:20:00|2308.3|2307.1|2308.5|2307.3|2308.5|2307.3|2308|2306.8|7
1691785500000|2023-08-11 20:25:00|2308.3|2307.1|2308.3|2307.1|2308.5|2307.3|2308.3|2307.1|5
1691785800000|2023-08-11 20:30:00|2308|2306.8|2307.5|2306.3|2308|2306.8|2307.5|2306.3|9
1691786100000|2023-08-11 20:35:00|2308|2306.8|2308.3|2307.1|2308.3|2307.1|2308|2306.8|8
1691786400000|2023-08-11 20:40:00|2308|2306.8|2308|2306.8|2308|2306.8|2308|2306.8|1
1691786700000|2023-08-11 20:45:00|2307.5|2306.3|2306.8|2305.6|2308|2306.8|2306.8|2305.6|33
1691787000000|2023-08-11 20:50:00|2307|2305.8|2308.2|2306.2|2308.2|2306.2|2306.8|2305.6|5
1691787300000|2023-08-11 20:55:00|2307.9|2305.9|2307.3|2305.3|2308.2|2306.2|2307.1|2305.1|0
1691964000000|2023-08-13 22:00:00|2311.8|2309.8|2310.5|2308.5|2311.9|2309.9|2310.2|2308.2|0
1691964300000|2023-08-13 22:05:00|2310.7|2308.7|2309.9|2307.9|2310.7|2308.7|2309.8|2307.8|0
1691964600000|2023-08-13 22:10:00|2309.6|2307.6|2310.6|2308.6|2310.6|2308.6|2309.5|2307.5|0
1691964900000|2023-08-13 22:15:00|2310.4|2308.4|2309.9|2307.9|2310.6|2308.6|2309.8|2307.8|0
1691965200000|2023-08-13 22:20:00|2310.1|2308.1|2310.8|2308.8|2310.8|2308.8|2309.8|2307.8|0
1691965500000|2023-08-13 22:25:00|2310.6|2308.6|2310.5|2308.5|2310.8|2308.8|2310.3|2308.3|0
1691965800000|2023-08-13 22:30:00|2310.4|2308.4|2310.2|2308.2|2310.6|2308.6|2310|2308|0
1691966100000|2023-08-13 22:35:00|2310.3|2308.3|2310.3|2308.3|2310.3|2308.3|2310.2|2308.2|0
1691966400000|2023-08-13 22:40:00|2310.2|2308.2|2309.6|2307.6|2310.2|2308.2|2309.4|2307.4|0
1691966700000|2023-08-13 22:45:00|2309.7|2307.7|2309.3|2307.3|2309.8|2307.8|2309.2|2307.2|0
1691967000000|2023-08-13 22:50:00|2309.2|2307.2|2309.3|2307.3|2309.4|2307.4|2309.2|2307.2|0
1691967300000|2023-08-13 22:55:00|2309.1|2307.1|2309.4|2307.4|2309.6|2307.6|2309.1|2307.1|0
1691967600000|2023-08-13 23:00:00|2309.3|2307.3|2308.4|2306.4|2309.3|2307.3|2308.1|2306.1|0
1691967900000|2023-08-13 23:05:00|2308.3|2306.3|2308.8|2306.8|2308.8|2306.8|2308.3|2306.3|0
1691968200000|2023-08-13 23:10:00|2308.7|2306.7|2309.4|2307.4|2309.8|2307.8|2308.7|2306.7|0
1691968500000|2023-08-13 23:15:00|2309.3|2307.3|2310.1|2308.1|2310.4|2308.4|2308.7|2306.7|0
1691968800000|2023-08-13 23:20:00|2310.2|2308.2|2309.1|2307.1|2310.4|2308.4|2309.1|2307.1|0
1691969100000|2023-08-13 23:25:00|2309.2|2307.2|2309.1|2307.1|2309.5|2307.5|2308.8|2306.8|0
1691969400000|2023-08-13 23:30:00|2309.3|2307.3|2308.5|2306.5|2309.8|2307.8|2308.4|2306.4|0
1691969700000|2023-08-13 23:35:00|2308.7|2306.7|2307.9|2305.9|2308.8|2306.8|2307.8|2305.8|0
1691970000000|2023-08-13 23:40:00|2307.8|2305.8|2308.8|2306.8|2309.3|2307.3|2307.6|2305.6|0
1691970300000|2023-08-13 23:45:00|2308.7|2306.7|2308|2306.8|2309|2307.8|2305.8|2304.6|782
1691970600000|2023-08-13 23:50:00|2307.5|2306.3|2307.5|2306.3|2308|2306.8|2306.5|2305.3|344
1691970900000|2023-08-13 23:55:00|2307|2305.8|2308.5|2307.3|2308.5|2307.3|2306.5|2305.3|423
1691971200000|2023-08-14 00:00:00|2308.3|2307.5|2306.3|2305.5|2310.8|2310|2305.8|2305|2204
1691971500000|2023-08-14 00:05:00|2305.8|2305|2310.3|2309.5|2310.3|2309.5|2305.3|2304.5|837
1691971800000|2023-08-14 00:10:00|2309.8|2309|2307.8|2307|2309.8|2309|2305.8|2305|543
1691972100000|2023-08-14 00:15:00|2307.3|2306.5|2307.3|2306.5|2307.8|2307|2305.6|2304.8|866
1691972400000|2023-08-14 00:20:00|2306.8|2306|2309.3|2308.5|2310.3|2309.5|2306.8|2306|535
1691972700000|2023-08-14 00:25:00|2309.1|2308.3|2314.3|2313.5|2314.3|2313.5|2308.8|2308|905
1691973000000|2023-08-14 00:30:00|2313.8|2313|2314.3|2313.5|2314.8|2314|2313.3|2312.5|605
1691973300000|2023-08-14 00:35:00|2314.8|2314|2311.8|2311|2314.8|2314|2311.8|2311|570
1691973600000|2023-08-14 00:40:00|2311.3|2310.5|2307.8|2307|2311.3|2310.5|2307.6|2306.8|998
1691973900000|2023-08-14 00:45:00|2307.6|2306.8|2306.3|2305.5|2307.8|2307|2306.3|2305.5|609
1691974200000|2023-08-14 00:50:00|2305.8|2305|2304.8|2304|2306.3|2305.5|2304.3|2303.5|698
1691974500000|2023-08-14 00:55:00|2304.3|2303.5|2301.8|2301|2304.3|2303.5|2301.3|2300.5|1069
1691974800000|2023-08-14 01:00:00|2301.3|2300.5|2297.3|2296.5|2301.8|2301|2296.8|2296|1031
1691975100000|2023-08-14 01:05:00|2297.8|2297|2300.8|2300|2300.8|2300|2297.8|2297|951
1691975400000|2023-08-14 01:10:00|2301.1|2300.3|2301.8|2301|2302.3|2301.5|2301.1|2300.3|295
1691975700000|2023-08-14 01:15:00|2301.3|2300.5|2301.1|2300.3|2303.3|2302.5|2300.8|2300|400
1691976000000|2023-08-14 01:20:00|2301.3|2300.5|2300.8|2300|2301.3|2300.5|2297.8|2297|540
1691976300000|2023-08-14 01:25:00|2300.3|2299.5|2298.8|2298|2300.8|2300|2297.8|2297|447
1691976600000|2023-08-14 01:30:00|2298.6|2297.8|2296.3|2295.5|2298.8|2298|2296.3|2295.5|527
1691976900000|2023-08-14 01:35:00|2295.8|2295|2294.8|2294|2298.3|2297.5|2293.8|2293|809
1691977200000|2023-08-14 01:40:00|2295.3|2294.5|2296.8|2296|2297.8|2297|2294.8|2294|542
1691977500000|2023-08-14 01:45:00|2296.3|2295.5|2297.3|2296.5|2297.8|2297|2295.8|2295|595
1691977800000|2023-08-14 01:50:00|2297.8|2297|2296.3|2295.5|2298.1|2297.3|2295.8|2295|560
1691978100000|2023-08-14 01:55:00|2295.8|2295|2296.3|2295.5|2298.1|2297.3|2295.8|2295|477
1691978400000|2023-08-14 02:00:00|2296.8|2296|2294.6|2293.8|2296.8|2296|2294.3|2293.5|701
1691978700000|2023-08-14 02:05:00|2294.3|2293.5|2295.3|2294.5|2297.3|2296.5|2294.3|2293.5|754
1691979000000|2023-08-14 02:10:00|2294.8|2294|2288.8|2288|2294.8|2294|2288.8|2288|1194
1691979300000|2023-08-14 02:15:00|2288.3|2287.5|2286.8|2286|2288.8|2288|2286.3|2285.5|1221
1691979600000|2023-08-14 02:20:00|2286.3|2285.5|2287.3|2286.5|2288.8|2288|2286.3|2285.5|706
1691979900000|2023-08-14 02:25:00|2287.8|2287|2286.3|2285.5|2288.3|2287.5|2286.3|2285.5|563
1691980200000|2023-08-14 02:30:00|2285.8|2285|2285.8|2285|2286.3|2285.5|2284.8|2284|482
1691980500000|2023-08-14 02:35:00|2285.6|2284.8|2286.8|2286|2286.8|2286|2285.3|2284.5|306
1691980800000|2023-08-14 02:40:00|2286.3|2285.5|2285.8|2285|2286.8|2286|2284.8|2284|378
1691981100000|2023-08-14 02:45:00|2286.3|2285.5|2285.8|2285|2286.8|2286|2285.3|2284.5|375
1691981400000|2023-08-14 02:50:00|2286.1|2285.3|2286.3|2285.5|2286.8|2286|2285.8|2285|257
1691981700000|2023-08-14 02:55:00|2285.8|2285|2285.8|2285|2286.8|2286|2285.8|2285|230
1691982000000|2023-08-14 03:00:00|2286.3|2285.5|2284.8|2284|2286.8|2286|2283.6|2282.8|472
1691982300000|2023-08-14 03:05:00|2285.3|2284.5|2285.3|2284.5|2286.3|2285.5|2284.8|2284|353
1691982600000|2023-08-14 03:10:00|2285.1|2284.3|2285.8|2285|2285.8|2285|2284.6|2283.8|430
1691982900000|2023-08-14 03:15:00|2285.6|2284.8|2286.3|2285.5|2286.3|2285.5|2285.3|2284.5|244
1691983200000|2023-08-14 03:20:00|2285.8|2285|2284.3|2283.5|2285.8|2285|2283.8|2283|316
1691983500000|2023-08-14 03:25:00|2284.6|2283.8|2284.8|2284|2285.8|2285|2284.6|2283.8|147
1691983800000|2023-08-14 03:30:00|2285.3|2284.5|2286.8|2286|2287.8|2287|2284.8|2284|876
1691984100000|2023-08-14 03:35:00|2287.3|2286.5|2285.3|2284.5|2287.8|2287|2284.3|2283.5|618
1691984400000|2023-08-14 03:40:00|2284.8|2284|2281.8|2281|2285.3|2284.5|2281.8|2281|587
1691984700000|2023-08-14 03:45:00|2282.3|2281.5|2284.8|2284|2284.8|2284|2281.8|2281|574
1691985000000|2023-08-14 03:50:00|2284.6|2283.8|2280.8|2280|2284.8|2284|2279.8|2279|800
1691985300000|2023-08-14 03:55:00|2280.3|2279.5|2283.3|2282.5|2283.3|2282.5|2280.3|2279.5|725
1691985600000|2023-08-14 04:00:00|2282.8|2282|2281.3|2280.5|2283.3|2282.5|2280.3|2279.5|423
1691985900000|2023-08-14 04:05:00|2280.8|2280|2280.3|2279.5|2281.3|2280.5|2279.8|2279|355
1691986200000|2023-08-14 04:10:00|2280.8|2280|2282.3|2281.5|2282.3|2281.5|2280.8|2280|489
1691986500000|2023-08-14 04:15:00|2281.8|2281|2280.8|2280|2281.8|2281|2280.3|2279.5|286
1691986800000|2023-08-14 04:20:00|2280.3|2279.5|2280.8|2280|2281.8|2281|2280.3|2279.5|381
1691987100000|2023-08-14 04:25:00|2280.3|2279.5|2281.3|2280.5|2281.3|2280.5|2279.8|2279|450
1691987400000|2023-08-14 04:30:00|2281.1|2280.3|2279.8|2279|2281.3|2280.5|2279.8|2279|565
1691987700000|2023-08-14 04:35:00|2280.3|2279.5|2280.8|2280|2281.3|2280.5|2279.8|2279|493
1691988000000|2023-08-14 04:40:00|2280.3|2279.5|2280.3|2279.5|2281.8|2281|2279.8|2279|401
1691988300000|2023-08-14 04:45:00|2279.8|2279|2279.3|2278.5|2279.8|2279|2279.3|2278.5|418
1691988600000|2023-08-14 04:50:00|2279.8|2279|2278.8|2278|2280.3|2279.5|2278.8|2278|297
1691988900000|2023-08-14 04:55:00|2278.3|2277.5|2277.8|2277|2278.8|2278|2277.3|2276.5|523
1691989200000|2023-08-14 05:00:00|2277.3|2276.5|2278.3|2277.5|2278.8|2278|2277.3|2276.5|697
1691989500000|2023-08-14 05:05:00|2277.8|2277|2279.3|2278.5|2279.3|2278.5|2277.8|2277|358
1691989800000|2023-08-14 05:10:00|2279.8|2279|2280.3|2279.5|2280.8|2280|2278.8|2278|751
1691990100000|2023-08-14 05:15:00|2280.1|2279.3|2278.8|2278|2280.3|2279.5|2278.8|2278|619
1691990400000|2023-08-14 05:20:00|2278.3|2277.5|2278.8|2278|2279.3|2278.5|2278.3|2277.5|344
1691990700000|2023-08-14 05:25:00|2278.3|2277.5|2278.1|2277.3|2278.8|2278|2277.8|2277|462
1691991000000|2023-08-14 05:30:00|2277.8|2277|2279.8|2279|2279.8|2279|2276.8|2276|528
1691991300000|2023-08-14 05:35:00|2280.1|2279.3|2283.8|2283|2284.3|2283.5|2279.8|2279|710
1691991600000|2023-08-14 05:40:00|2283.3|2282.5|2283.8|2283|2284.8|2284|2282.8|2282|596
1691991900000|2023-08-14 05:45:00|2283.3|2282.5|2282.3|2281.5|2283.8|2283|2281.3|2280.5|701
1691992200000|2023-08-14 05:50:00|2282.8|2282|2282.3|2281.5|2283.8|2283|2281.8|2281|706
1691992500000|2023-08-14 05:55:00|2281.8|2281|2280.8|2280|2282.3|2281.5|2280.8|2280|2821
1691992800000|2023-08-14 06:00:00|2281.8|2281|2280.8|2280|2282.3|2281.5|2280.8|2280|2392
1691993100000|2023-08-14 06:05:00|2280.3|2279.5|2282.8|2280.8|2282.8|2281.5|2280.3|2279.5|949
1691993400000|2023-08-14 06:10:00|2282.6|2280.6|2284.9|2282.9|2285|2283|2281.8|2279.8|15
1691993700000|2023-08-14 06:15:00|2285|2283|2286.2|2284.2|2286.2|2284.2|2285|2283|586
1691994000000|2023-08-14 06:20:00|2286.3|2284.3|2286|2284|2286.5|2284.5|2285.2|2283.2|0
1691994300000|2023-08-14 06:25:00|2286.1|2284.1|2286.5|2284.5|2287.2|2285.2|2285.8|2283.8|0
1691994600000|2023-08-14 06:30:00|2286.3|2284.3|2286.7|2284.7|2286.8|2284.8|2286|2284|0
1691994900000|2023-08-14 06:35:00|2286.6|2284.6|2286.6|2284.6|2286.9|2284.9|2286.4|2284.4|0
1691995200000|2023-08-14 06:40:00|2286.4|2284.4|2286.6|2284.6|2287.1|2285.1|2286.3|2284.3|0
1691995500000|2023-08-14 06:45:00|2286.4|2284.4|2286.8|2284.8|2287.1|2285.1|2286.4|2284.4|0
1691995800000|2023-08-14 06:50:00|2286.9|2284.9|2288|2286|2288.3|2286.3|2286.9|2284.9|0
1691996100000|2023-08-14 06:55:00|2288.2|2286.2|2288|2286|2288.5|2286.5|2287.4|2285.4|0
1691996400000|2023-08-14 07:00:00|2287.9|2285.9|2288.4|2286.4|2288.9|2286.9|2287.5|2285.5|0
1691996700000|2023-08-14 07:05:00|2288.2|2286.2|2290.3|2288.3|2290.5|2288.5|2288.1|2286.1|0
1691997000000|2023-08-14 07:10:00|2290.2|2288.2|2288.4|2286.4|2290.5|2288.5|2287.8|2285.8|0
1691997300000|2023-08-14 07:15:00|2289|2287|2289.6|2287.6|2289.7|2287.7|2288.7|2286.7|0
1691997600000|2023-08-14 07:20:00|2289.9|2287.9|2292.9|2290.9|2293.1|2291.1|2289.8|2287.8|0
1691997900000|2023-08-14 07:25:00|2292.8|2290.8|2291.8|2289.8|2293.1|2291.1|2291.5|2289.5|0
1691998200000|2023-08-14 07:30:00|2292|2290|2288.5|2287.3|2292|2290|2287.5|2286.3|953
1691998500000|2023-08-14 07:35:00|2288.3|2287.1|2288|2286.8|2289|2287.8|2288|2286.8|475
1691998800000|2023-08-14 07:40:00|2287.5|2286.3|2287.5|2286.3|2288|2286.8|2287|2285.8|230
1691999100000|2023-08-14 07:45:00|2288|2286.8|2287.5|2286.3|2288|2286.8|2287|2285.8|175
1691999400000|2023-08-14 07:50:00|2287.8|2286.6|2290.5|2289.3|2291|2289.8|2287.5|2286.3|160
1691999700000|2023-08-14 07:55:00|2290.8|2289.6|2293|2291.8|2294|2292.8|2290.8|2289.6|445
1692000000000|2023-08-14 08:00:00|2292.8|2291.6|2291|2289.8|2294|2292.8|2290.8|2289.6|129
1692000300000|2023-08-14 08:05:00|2291.3|2290.1|2291.5|2290.3|2292|2290.8|2290.3|2289.1|88
1692000600000|2023-08-14 08:10:00|2292|2290.8|2289|2287.8|2292|2290.8|2289|2287.8|87
1692000900000|2023-08-14 08:15:00|2289.5|2288.3|2288.5|2287.3|2290|2288.8|2288.3|2287.1|76
1692001200000|2023-08-14 08:20:00|2288|2286.8|2290|2288.8|2290|2288.8|2288|2286.8|77
1692001500000|2023-08-14 08:25:00|2289.8|2288.6|2289|2287.8|2290|2288.8|2289|2287.8|75
1692001800000|2023-08-14 08:30:00|2288.5|2287.3|2289|2287.8|2290|2288.8|2288.5|2287.3|79
1692002100000|2023-08-14 08:35:00|2289.5|2288.3|2290|2288.8|2290.5|2289.3|2289.5|2288.3|61
1692002400000|2023-08-14 08:40:00|2290.5|2289.3|2290|2288.8|2290.5|2289.3|2289.5|2288.3|71
1692002700000|2023-08-14 08:45:00|2290.3|2289.1|2290.5|2289.3|2291|2289.8|2290.3|2289.1|98
1692003000000|2023-08-14 08:50:00|2291|2289.8|2290.5|2289.3|2292|2290.8|2290|2288.8|112
1692003300000|2023-08-14 08:55:00|2291|2289.8|2291|2289.8|2291|2289.8|2290|2288.8|219
1692003600000|2023-08-14 09:00:00|2290.8|2289.6|2290.5|2289.3|2291|2289.8|2290|2288.8|266
1692003900000|2023-08-14 09:05:00|2291|2289.8|2290.5|2289.3|2291|2289.8|2290|2288.8|66
1692004200000|2023-08-14 09:10:00|2290|2288.8|2291|2289.8|2291|2289.8|2289|2287.8|45
1692004500000|2023-08-14 09:15:00|2291.3|2290.1|2292|2290.8|2292|2290.8|2290|2288.8|166
1692004800000|2023-08-14 09:20:00|2292.3|2291.1|2292|2290.8|2293|2291.8|2292|2290.8|243
1692005100000|2023-08-14 09:25:00|2291.8|2290.6|2292|2290.8|2292.5|2291.3|2291.8|2290.6|117
1692005400000|2023-08-14 09:30:00|2292.5|2291.3|2291.5|2290.3|2292.5|2291.3|2291.5|2290.3|91
1692005700000|2023-08-14 09:35:00|2291.8|2290.6|2291.5|2290.3|2293|2291.8|2291.5|2290.3|62
1692006000000|2023-08-14 09:40:00|2291.3|2290.1|2290.5|2289.3|2291.5|2290.3|2290.5|2289.3|101
1692006300000|2023-08-14 09:45:00|2290.8|2289.6|2290.5|2289.3|2291.3|2290.1|2290|2288.8|22
1692006600000|2023-08-14 09:50:00|2290|2288.8|2290|2288.8|2291|2289.8|2290|2288.8|62
1692006900000|2023-08-14 09:55:00|2290.3|2289.1|2291|2289.8|2291|2289.8|2290|2288.8|51
1692007200000|2023-08-14 10:00:00|2290.5|2289.3|2290.5|2289.3|2291|2289.8|2290|2288.8|112
1692007500000|2023-08-14 10:05:00|2290.8|2289.6|2291.5|2290.3|2292|2290.8|2290.8|2289.6|87
1692007800000|2023-08-14 10:10:00|2292|2290.8|2291|2289.8|2292|2290.8|2291|2289.8|41
1692008100000|2023-08-14 10:15:00|2291.5|2290.3|2291.5|2290.3|2291.5|2290.3|2291|2289.8|71
1692008400000|2023-08-14 10:20:00|2291.8|2290.6|2290.5|2289.3|2292|2290.8|2290.5|2289.3|100
1692008700000|2023-08-14 10:25:00|2290.8|2289.6|2290.5|2289.3|2291|2289.8|2290|2288.8|16
1692009000000|2023-08-14 10:30:00|2291|2289.8|2290.5|2289.3|2291|2289.8|2290.3|2289.1|22
1692009300000|2023-08-14 10:35:00|2291|2289.8|2291|2289.8|2291|2289.8|2290.5|2289.3|62
1692009600000|2023-08-14 10:40:00|2291.3|2290.1|2291.5|2290.3|2291.5|2290.3|2291.3|2290.1|18
1692009900000|2023-08-14 10:45:00|2292|2290.8|2291.5|2290.3|2292|2290.8|2291.5|2290.3|27
1692010200000|2023-08-14 10:50:00|2291.3|2290.1|2291.5|2290.3|2291.5|2290.3|2291|2289.8|63
1692010500000|2023-08-14 10:55:00|2292|2290.8|2291|2289.8|2293|2291.8|2291|2289.8|207
1692010800000|2023-08-14 11:00:00|2291.5|2290.3|2290.5|2289.3|2291.5|2290.3|2290.5|2289.3|112
1692011100000|2023-08-14 11:05:00|2291|2289.8|2291|2289.8|2292|2290.8|2290.8|2289.6|99
1692011400000|2023-08-14 11:10:00|2290.5|2289.3|2290.5|2289.3|2291|2289.8|2290.5|2289.3|92
1692011700000|2023-08-14 11:15:00|2291|2289.8|2290.5|2289.3|2291|2289.8|2290.5|2289.3|58
1692012000000|2023-08-14 11:20:00|2290.8|2289.6|2290.5|2289.3|2291|2289.8|2290.5|2289.3|83
1692012300000|2023-08-14 11:25:00|2290|2288.8|2290|2288.8|2290.5|2289.3|2289.5|2288.3|68
1692012600000|2023-08-14 11:30:00|2290.3|2289.1|2290|2288.8|2290.5|2289.3|2289.5|2288.3|16
1692012900000|2023-08-14 11:35:00|2289.5|2288.3|2288.5|2287.3|2290|2288.8|2288.5|2287.3|154
1692013200000|2023-08-14 11:40:00|2289|2287.8|2288|2286.8|2289|2287.8|2288|2286.8|83
1692013500000|2023-08-14 11:45:00|2288.5|2287.3|2288.8|2287.6|2289|2287.8|2288|2286.8|75
1692013800000|2023-08-14 11:50:00|2288.5|2287.3|2289|2287.8|2289.5|2288.3|2288|2286.8|58
1692014100000|2023-08-14 11:55:00|2289.5|2288.3|2289.5|2288.3|2290|2288.8|2289.5|2288.3|53
1692014400000|2023-08-14 12:00:00|2290|2288.8|2288.5|2287.3|2290|2288.8|2288.5|2287.3|99
1692014700000|2023-08-14 12:05:00|2288|2286.8|2288.5|2287.3|2288.5|2287.3|2288|2286.8|48
1692015000000|2023-08-14 12:10:00|2289|2287.8|2288.5|2287.3|2289|2287.8|2288|2286.8|54
1692015300000|2023-08-14 12:15:00|2289|2287.8|2287.5|2286.3|2289|2287.8|2287.5|2286.3|33
1692015600000|2023-08-14 12:20:00|2287.8|2286.6|2287|2285.8|2288|2286.8|2286.5|2285.3|122
1692015900000|2023-08-14 12:25:00|2287.3|2286.1|2287|2285.8|2287.5|2286.3|2286.5|2285.3|104
1692016200000|2023-08-14 12:30:00|2287.3|2286.1|2286.5|2285.3|2287.5|2286.3|2285.5|2284.3|165
1692016500000|2023-08-14 12:35:00|2286.8|2285.6|2287|2285.8|2287.5|2286.3|2286.5|2285.3|19
1692016800000|2023-08-14 12:40:00|2286.5|2285.3|2287|2285.8|2287|2285.8|2286.5|2285.3|16
1692017100000|2023-08-14 12:45:00|2286.8|2285.6|2286.5|2285.3|2287|2285.8|2285.5|2284.3|31
1692017400000|2023-08-14 12:50:00|2286.8|2285.6|2287.5|2286.3|2288|2286.8|2286.5|2285.3|37
1692017700000|2023-08-14 12:55:00|2287.8|2286.6|2288|2286.8|2288|2286.8|2287.5|2286.3|15
1692018000000|2023-08-14 13:00:00|2287.8|2286.6|2288|2286.8|2288|2286.8|2287|2285.8|18
1692018300000|2023-08-14 13:05:00|2287.5|2286.3|2287.5|2286.3|2288|2286.8|2286.5|2285.3|28
1692018600000|2023-08-14 13:10:00|2287.3|2286.1|2287.5|2286.3|2287.5|2286.3|2286.8|2285.6|20
1692018900000|2023-08-14 13:15:00|2287|2285.8|2286.5|2285.3|2287|2285.8|2286|2284.8|32
1692019200000|2023-08-14 13:20:00|2286|2284.8|2286|2284.8|2286.5|2285.3|2286|2284.8|16
1692019500000|2023-08-14 13:25:00|2286.5|2285.3|2286|2284.8|2286.5|2285.3|2285.8|2284.6|63
1692019800000|2023-08-14 13:30:00|2286.5|2285.3|2287|2285.8|2287.3|2286.1|2285.5|2284.3|198
1692020100000|2023-08-14 13:35:00|2287.3|2286.1|2287|2285.8|2287.5|2286.3|2285.5|2284.3|220
1692020400000|2023-08-14 13:40:00|2287.3|2286.1|2285.5|2284.3|2287.5|2286.3|2285|2283.8|234
1692020700000|2023-08-14 13:45:00|2285|2283.8|2284.5|2283.3|2286|2284.8|2283.5|2282.3|185
1692021000000|2023-08-14 13:50:00|2284.3|2283.1|2286.5|2285.3|2287.5|2286.3|2284|2282.8|150
1692021300000|2023-08-14 13:55:00|2286.3|2285.1|2287.8|2286.6|2288|2286.8|2286|2284.8|202
1692021600000|2023-08-14 14:00:00|2287.5|2286.3|2289|2287.8|2289|2287.8|2287|2285.8|546
1692021900000|2023-08-14 14:05:00|2288.8|2287.6|2289|2287.8|2289.5|2288.3|2288.3|2287.1|127
1692022200000|2023-08-14 14:10:00|2288.8|2287.6|2290|2288.8|2290.3|2289.1|2288.5|2287.3|136
1692022500000|2023-08-14 14:15:00|2290.5|2289.3|2290|2288.8|2291|2289.8|2289.5|2288.3|111
1692022800000|2023-08-14 14:20:00|2290.5|2289.3|2289.5|2288.3|2290.5|2289.3|2289.5|2288.3|55
1692023100000|2023-08-14 14:25:00|2289.8|2288.6|2289|2287.8|2291|2289.8|2289|2287.8|198
1692023400000|2023-08-14 14:30:00|2289.5|2288.3|2291|2289.8|2291.5|2290.3|2288.5|2287.3|149
1692023700000|2023-08-14 14:35:00|2291.3|2290.1|2292|2290.8|2293|2291.8|2291.3|2290.1|84
1692024000000|2023-08-14 14:40:00|2292.5|2291.3|2292.5|2291.3|2293.5|2292.3|2292|2290.8|49
1692024300000|2023-08-14 14:45:00|2293|2291.8|2293|2291.8|2293.5|2292.3|2292.5|2291.3|68
1692024600000|2023-08-14 14:50:00|2292.5|2291.3|2294.5|2293.3|2294.8|2293.6|2292.5|2291.3|85
1692024900000|2023-08-14 14:55:00|2294.8|2293.6|2294|2292.8|2295|2293.8|2293|2291.8|84
1692025200000|2023-08-14 15:00:00|2294.3|2293.1|2293|2291.8|2294.5|2293.3|2292.5|2291.3|46
1692025500000|2023-08-14 15:05:00|2292.5|2291.3|2292.5|2291.3|2293|2291.8|2291.5|2290.3|100
1692025800000|2023-08-14 15:10:00|2292.3|2291.1|2292|2290.8|2292.5|2291.3|2291.5|2290.3|49
1692026100000|2023-08-14 15:15:00|2291.5|2290.3|2292|2290.8|2292.5|2291.3|2291.5|2290.3|60
1692026400000|2023-08-14 15:20:00|2292.5|2291.3|2293|2291.8|2293.5|2292.3|2292|2290.8|84
1692026700000|2023-08-14 15:25:00|2292.8|2291.6|2293.5|2292.3|2293.5|2292.3|2292.5|2291.3|163
1692027000000|2023-08-14 15:30:00|2294|2292.8|2293|2291.8|2294|2292.8|2293|2291.8|86
1692027300000|2023-08-14 15:35:00|2292.8|2291.6|2292|2290.8|2293.5|2292.3|2292|2290.8|100
1692027600000|2023-08-14 15:40:00|2292.3|2291.1|2292.5|2291.3|2293.5|2292.3|2292|2290.8|53
1692027900000|2023-08-14 15:45:00|2292.8|2291.6|2294|2292.8|2294|2292.8|2292.5|2291.3|76
1692028200000|2023-08-14 15:50:00|2294.5|2293.3|2293.5|2292.3|2294.5|2293.3|2293|2291.8|60
1692028500000|2023-08-14 15:55:00|2293.8|2292.6|2292|2290.8|2293.8|2292.6|2292|2290.8|24
1692028800000|2023-08-14 16:00:00|2292.5|2291.3|2293|2291.8|2293|2291.8|2292|2290.8|23
1692029100000|2023-08-14 16:05:00|2292.5|2291.3|2291|2289.8|2293|2291.8|2291|2289.8|139
1692029400000|2023-08-14 16:10:00|2291.5|2290.3|2290.5|2289.3|2291.5|2290.3|2290.5|2289.3|89
1692029700000|2023-08-14 16:15:00|2290|2288.8|2290.5|2289.3|2290.8|2289.6|2289.5|2288.3|120
1692030000000|2023-08-14 16:20:00|2290.3|2289.1|2289.5|2288.3|2290.5|2289.3|2289|2287.8|44
1692030300000|2023-08-14 16:25:00|2290|2288.8|2290|2288.8|2290.5|2289.3|2289.5|2288.3|52
1692030600000|2023-08-14 16:30:00|2289.8|2288.6|2289.5|2288.3|2290.5|2289.3|2289.5|2288.3|28
1692030900000|2023-08-14 16:35:00|2289.3|2288.1|2290.5|2289.3|2291|2289.8|2289|2287.8|67
1692031200000|2023-08-14 16:40:00|2290.8|2289.6|2291|2289.8|2291.5|2290.3|2290|2288.8|46
1692031500000|2023-08-14 16:45:00|2291.3|2290.1|2291|2289.8|2291.5|2290.3|2290.5|2289.3|43
1692031800000|2023-08-14 16:50:00|2290.5|2289.3|2290.8|2289.6|2291.5|2290.3|2290.5|2289.3|98
1692032100000|2023-08-14 16:55:00|2290.5|2289.3|2291.5|2290.3|2291.5|2290.3|2290.5|2289.3|53
1692032400000|2023-08-14 17:00:00|2292|2290.8|2292.5|2291.3|2292.8|2291.6|2291.5|2290.3|61
1692032700000|2023-08-14 17:05:00|2292.3|2291.1|2292.5|2291.3|2293|2291.8|2292.3|2291.1|90
1692033000000|2023-08-14 17:10:00|2293|2291.8|2292.5|2291.3|2293|2291.8|2292|2290.8|31
1692033300000|2023-08-14 17:15:00|2292.8|2291.6|2292.5|2291.3|2293|2291.8|2292.5|2291.3|39
1692033600000|2023-08-14 17:20:00|2292.8|2291.6|2292.3|2291.1|2293|2291.8|2292|2290.8|53
1692033900000|2023-08-14 17:25:00|2292.5|2291.3|2292|2290.8|2292.5|2291.3|2291.8|2290.6|26
1692034200000|2023-08-14 17:30:00|2292.3|2291.1|2290.5|2289.3|2292.5|2291.3|2290.5|2289.3|49
1692034500000|2023-08-14 17:35:00|2290.8|2289.6|2290.5|2289.3|2291|2289.8|2290.3|2289.1|76
1692034800000|2023-08-14 17:40:00|2291|2289.8|2290.5|2289.3|2291|2289.8|2290.5|2289.3|36
1692035100000|2023-08-14 17:45:00|2290|2288.8|2290|2288.8|2290.5|2289.3|2290|2288.8|45
1692035400000|2023-08-14 17:50:00|2289.5|2288.3|2290.5|2289.3|2290.5|2289.3|2289.5|2288.3|48
1692035700000|2023-08-14 17:55:00|2290.3|2289.1|2290.8|2289.6|2291|2289.8|2289.5|2288.3|38
1692036000000|2023-08-14 18:00:00|2291|2289.8|2290.5|2289.3|2291|2289.8|2290|2288.8|29
1692036300000|2023-08-14 18:05:00|2290|2288.8|2289.5|2288.3|2290|2288.8|2289|2287.8|60
1692036600000|2023-08-14 18:10:00|2289|2287.8|2290|2288.8|2290.5|2289.3|2289|2287.8|37
1692036900000|2023-08-14 18:15:00|2289.5|2288.3|2289.5|2288.3|2290|2288.8|2289.3|2288.1|37
1692037200000|2023-08-14 18:20:00|2289.8|2288.6|2290|2288.8|2290.5|2289.3|2289.5|2288.3|39
1692037500000|2023-08-14 18:25:00|2290.3|2289.1|2290.5|2289.3|2290.5|2289.3|2290|2288.8|35
1692037800000|2023-08-14 18:30:00|2290|2288.8|2290.5|2289.3|2290.5|2289.3|2289|2287.8|69
1692038100000|2023-08-14 18:35:00|2290.3|2289.1|2290|2288.8|2290.5|2289.3|2289.5|2288.3|36
1692038400000|2023-08-14 18:40:00|2290.3|2289.1|2289.5|2288.3|2290.5|2289.3|2289.5|2288.3|22
1692038700000|2023-08-14 18:45:00|2290|2288.8|2290.5|2289.3|2290.5|2289.3|2289.5|2288.3|41
1692039000000|2023-08-14 18:50:00|2290|2288.8|2291|2289.8|2291.5|2290.3|2290|2288.8|52
1692039300000|2023-08-14 18:55:00|2290.5|2289.3|2290.5|2289.3|2291|2289.8|2290|2288.8|49
1692039600000|2023-08-14 19:00:00|2291|2289.8|2291.5|2290.3|2291.5|2290.3|2290.5|2289.3|43
1692039900000|2023-08-14 19:05:00|2291.3|2290.1|2291|2289.8|2291.5|2290.3|2290.5|2289.3|31
1692040200000|2023-08-14 19:10:00|2290.8|2289.6|2291.5|2290.3|2291.5|2290.3|2290.8|2289.6|9
1692040500000|2023-08-14 19:15:00|2292|2290.8|2292.5|2291.3|2292.5|2291.3|2291.5|2290.3|25
1692040800000|2023-08-14 19:20:00|2292.8|2291.6|2293|2291.8|2293|2291.8|2292.5|2291.3|34
1692041100000|2023-08-14 19:25:00|2292.5|2291.3|2292|2290.8|2292.5|2291.3|2292|2290.8|51
1692041400000|2023-08-14 19:30:00|2292.5|2291.3|2292|2290.8|2292.5|2291.3|2292|2290.8|18
1692041700000|2023-08-14 19:35:00|2292.3|2291.1|2293|2291.8|2293|2291.8|2292.3|2291.1|18
1692042000000|2023-08-14 19:40:00|2292.5|2291.3|2294|2292.8|2294|2292.8|2292.5|2291.3|49
1692042300000|2023-08-14 19:45:00|2293.5|2292.3|2293.5|2292.3|2293.5|2292.3|2293|2291.8|53
1692042600000|2023-08-14 19:50:00|2293.8|2292.6|2293.5|2292.3|2294|2292.8|2293|2291.8|115
1692042900000|2023-08-14 19:55:00|2293.8|2292.6|2295.5|2294.3|2296.5|2295.3|2293.5|2292.3|328
1692043200000|2023-08-14 20:00:00|2295|2293.8|2294.8|2293.6|2295.5|2294.3|2294|2292.8|63
1692043500000|2023-08-14 20:05:00|2294.5|2293.3|2294.5|2293.3|2295|2293.8|2294.5|2293.3|29
1692043800000|2023-08-14 20:10:00|2294.8|2293.6|2294.5|2293.3|2295|2293.8|2294.5|2293.3|7
1692044100000|2023-08-14 20:15:00|2295|2293.8|2295|2293.8|2295|2293.8|2294.5|2293.3|10
1692044400000|2023-08-14 20:20:00|||||||||4
1692045000000|2023-08-14 20:30:00|||||||||2
1692045300000|2023-08-14 20:35:00|2295.5|2294.3|2295.5|2294.3|2295.5|2294.3|2295.5|2294.3|2
1692045900000|2023-08-14 20:45:00|2295.8|2294.6|2295.5|2294.3|2295.8|2294.6|2295.5|2294.3|30
1692046200000|2023-08-14 20:50:00|2295.8|2294.6|2295.7|2293.7|2295.8|2294.6|2295.5|2293.7|10
1692046500000|2023-08-14 20:55:00|2295.8|2293.8|2295.2|2293.2|2295.8|2293.8|2295.2|2293.2|0
1692046800000|2023-08-14 21:00:00|2295.3|2293.3|2295.3|2293.3|2295.5|2293.5|2295.2|2293.2|2
1692047100000|2023-08-14 21:05:00|2295.4|2293.4|2295.3|2293.3|2295.4|2293.4|2295.3|2293.3|0
1692047400000|2023-08-14 21:10:00|2295.2|2293.2|2295.2|2293.2|2295.2|2293.2|2295.1|2293.1|0
1692047700000|2023-08-14 21:15:00|2295.1|2293.1|2295.2|2293.2|2295.2|2293.2|2295|2293|0
1692048000000|2023-08-14 21:20:00|2295.1|2293.1|2295.2|2293.2|2295.2|2293.2|2295.1|2293.1|0
1692048300000|2023-08-14 21:25:00|2295.3|2293.3|2295.2|2293.2|2295.3|2293.3|2295.2|2293.2|0
1692048600000|2023-08-14 21:30:00|2295.1|2293.1|2295.2|2293.2|2295.2|2293.2|2295.1|2293.1|0
1692049200000|2023-08-14 21:40:00|2295.3|2293.3|2295.3|2293.3|2295.3|2293.3|2295.3|2293.3|0
1692049500000|2023-08-14 21:45:00|2295.1|2293.1|2295.3|2293.3|2295.3|2293.3|2295.1|2293.1|0
1692049800000|2023-08-14 21:50:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.2|2293.2|0
1692050100000|2023-08-14 21:55:00|2295.2|2293.2|2295.3|2293.3|2295.3|2293.3|2295.2|2293.2|0
1692050400000|2023-08-14 22:00:00|2294.9|2292.9|2295.8|2293.8|2296.2|2294.2|2294.4|2292.4|0
1692050700000|2023-08-14 22:05:00|2296|2294|2296.4|2294.4|2296.6|2294.6|2295.6|2293.6|0
1692051000000|2023-08-14 22:10:00|2296.5|2294.5|2296.8|2294.8|2297.1|2295.1|2296.3|2294.3|0
1692051300000|2023-08-14 22:15:00|2297|2295|2296.9|2294.9|2297|2295|2296.7|2294.7|0
1692051600000|2023-08-14 22:20:00|2296.8|2294.8|2297|2295|2297.1|2295.1|2296.8|2294.8|0
1692051900000|2023-08-14 22:25:00|2297.1|2295.1|2298|2296|2298|2296|2296.2|2294.2|0
1692052200000|2023-08-14 22:30:00|2297.8|2295.8|2298|2296|2298.6|2296.6|2297.4|2295.4|0
1692052500000|2023-08-14 22:35:00|2297.9|2295.9|2297.7|2295.7|2298|2296|2297.4|2295.4|0
1692052800000|2023-08-14 22:40:00|2297.8|2295.8|2299.9|2297.9|2299.9|2297.9|2297.6|2295.6|0
1692053100000|2023-08-14 22:45:00|2300.1|2298.1|2300.2|2298.2|2300.2|2298.2|2299.3|2297.3|0
1692053400000|2023-08-14 22:50:00|2300.1|2298.1|2299.9|2297.9|2300.4|2298.4|2299.5|2297.5|0
1692053700000|2023-08-14 22:55:00|2300|2298|2300.2|2298.2|2300.5|2298.5|2300|2298|0
1692054000000|2023-08-14 23:00:00|2300.3|2298.3|2299.7|2297.7|2301.9|2299.9|2299.7|2297.7|0
1692054300000|2023-08-14 23:05:00|2299.8|2297.8|2299.4|2297.4|2299.8|2297.8|2299.3|2297.3|0
1692054600000|2023-08-14 23:10:00|2299.2|2297.2|2299.2|2297.2|2299.2|2297.2|2299.2|2297.2|0
1692054900000|2023-08-14 23:15:00|2299.3|2297.3|2298.6|2296.6|2299.3|2297.3|2298.6|2296.6|0
1692055200000|2023-08-14 23:20:00|2298.3|2296.3|2298.1|2296.1|2298.3|2296.3|2298|2296|0
1692055500000|2023-08-14 23:25:00|2298|2296|2298.4|2296.4|2298.9|2296.9|2297.9|2295.9|0
1692055800000|2023-08-14 23:30:00|2298.5|2296.5|2298.8|2296.8|2299.6|2297.6|2298.3|2296.3|0
1692056100000|2023-08-14 23:35:00|2299|2297|2299.8|2297.8|2300.3|2298.3|2298.8|2296.8|0
1692056400000|2023-08-14 23:40:00|2299.7|2297.7|2299.3|2297.3|2300|2298|2298.9|2296.9|0
1692056700000|2023-08-14 23:45:00|2299.2|2297.2|2299.5|2298.3|2300|2298.8|2296|2294.8|604
1692057000000|2023-08-14 23:50:00|2299.8|2298.6|2301|2299.8|2301|2299.8|2299.5|2298.3|288
1692057300000|2023-08-14 23:55:00|2300.5|2299.3|2297.3|2296.1|2300.5|2299.3|2297|2295.8|680
1692057600000|2023-08-15 00:00:00|2297.1|2296.3|2291.3|2290.5|2300.3|2299.5|2291.3|2290.5|2969
1692057900000|2023-08-15 00:05:00|2291.1|2290.3|2290.8|2290|2293.8|2293|2289.8|2289|1074
1692058200000|2023-08-15 00:10:00|2291.3|2290.5|2291.3|2290.5|2292.8|2292|2290.8|2290|656
1692058500000|2023-08-15 00:15:00|2291.8|2291|2291.8|2291|2293.3|2292.5|2290.8|2290|688
1692058800000|2023-08-15 00:20:00|2292.3|2291.5|2294.3|2293.5|2295.3|2294.5|2292.3|2291.5|527
1692059100000|2023-08-15 00:25:00|2294.8|2294|2294.8|2294|2295.3|2294.5|2293.3|2292.5|368
1692059400000|2023-08-15 00:30:00|2294.3|2293.5|2296.8|2296|2297.3|2296.5|2293.8|2293|591
1692059700000|2023-08-15 00:35:00|2296.3|2295.5|2296.3|2295.5|2297.8|2297|2295.6|2294.8|564
1692060000000|2023-08-15 00:40:00|2295.8|2295|2294.8|2294|2295.8|2295|2294.3|2293.5|471
1692060300000|2023-08-15 00:45:00|2295.3|2294.5|2293.8|2293|2295.3|2294.5|2292.8|2292|412
1692060600000|2023-08-15 00:50:00|2293.3|2292.5|2294.8|2294|2294.8|2294|2293.1|2292.3|348
1692060900000|2023-08-15 00:55:00|2295.3|2294.5|2295.3|2294.5|2296.3|2295.5|2294.3|2293.5|315
1692061200000|2023-08-15 01:00:00|2295.8|2295|2293.3|2292.5|2295.8|2295|2292.8|2292|349
1692061500000|2023-08-15 01:05:00|2292.8|2292|2293.3|2292.5|2294.8|2294|2292.8|2292|264
1692061800000|2023-08-15 01:10:00|2293.8|2293|2292.8|2292|2294.3|2293.5|2292.3|2291.5|220
1692062100000|2023-08-15 01:15:00|2292.3|2291.5|2292.8|2292|2293.3|2292.5|2292.3|2291.5|313
1692062400000|2023-08-15 01:20:00|2292.3|2291.5|2293.8|2293|2293.8|2293|2291.8|2291|255
1692062700000|2023-08-15 01:25:00|2294.3|2293.5|2294.8|2294|2296.8|2296|2294.3|2293.5|620
1692063000000|2023-08-15 01:30:00|2294.3|2293.5|2291.3|2290.5|2295.3|2294.5|2291.3|2290.5|463
1692063300000|2023-08-15 01:35:00|2290.8|2290|2292.8|2292|2292.8|2292|2290.8|2290|392
1692063600000|2023-08-15 01:40:00|2293.3|2292.5|2293.3|2292.5|2294.8|2294|2292.6|2291.8|334
1692063900000|2023-08-15 01:45:00|2293.6|2292.8|2294.8|2294|2294.8|2294|2293.3|2292.5|250
1692064200000|2023-08-15 01:50:00|2295.3|2294.5|2295.8|2295|2296.3|2295.5|2295.3|2294.5|397
1692064500000|2023-08-15 01:55:00|2295.3|2294.5|2296.3|2295.5|2296.3|2295.5|2294.8|2294|348
1692064800000|2023-08-15 02:00:00|2295.3|2294.5|2294.8|2294|2295.6|2294.8|2294.6|2293.8|290
1692065100000|2023-08-15 02:05:00|2294.3|2293.5|2291.8|2291|2294.3|2293.5|2291.8|2291|454
1692065400000|2023-08-15 02:10:00|2292.3|2291.5|2292.3|2291.5|2292.8|2292|2291.6|2290.8|176
1692065700000|2023-08-15 02:15:00|2292.8|2292|2293.8|2293|2293.8|2293|2292.3|2291.5|208
1692066000000|2023-08-15 02:20:00|2293.3|2292.5|2294.3|2293.5|2294.3|2293.5|2292.8|2292|221
1692066300000|2023-08-15 02:25:00|2293.8|2293|2294.3|2293.5|2294.8|2294|2293.8|2293|325
1692066600000|2023-08-15 02:30:00|2294.8|2294|2296.3|2295.5|2296.3|2295.5|2294.8|2294|319
1692066900000|2023-08-15 02:35:00|2296.8|2296|2296.8|2296|2297.8|2297|2296.8|2296|150
1692067200000|2023-08-15 02:40:00|2296.3|2295.5|2296.3|2295.5|2296.3|2295.5|2295.3|2294.5|228
1692067500000|2023-08-15 02:45:00|2296.8|2296|2296.3|2295.5|2296.8|2296|2295.8|2295|142
1692067800000|2023-08-15 02:50:00|2295.8|2295|2296.3|2295.5|2296.6|2295.8|2295.8|2295|256
1692068100000|2023-08-15 02:55:00|2296.8|2296|2296.8|2296|2296.8|2296|2296.3|2295.5|108
1692068400000|2023-08-15 03:00:00|2297.3|2296.5|2297.3|2296.5|2297.3|2296.5|2296.8|2296|117
1692068700000|2023-08-15 03:05:00|2296.8|2296|2296.8|2296|2296.8|2296|2296.3|2295.5|139
1692069000000|2023-08-15 03:10:00|2296.3|2295.5|2296.8|2296|2296.8|2296|2296.3|2295.5|141
1692069300000|2023-08-15 03:15:00|2296.3|2295.5|2296.3|2295.5|2296.3|2295.5|2296.3|2295.5|51
1692069600000|2023-08-15 03:20:00|2295.8|2295|2296.8|2296|2296.8|2296|2295.8|2295|161
1692069900000|2023-08-15 03:25:00|2296.3|2295.5|2296.6|2295.8|2296.8|2296|2296.3|2295.5|214
1692070200000|2023-08-15 03:30:00|2296.8|2296|2293.8|2293|2296.8|2296|2292.8|2292|575
1692070500000|2023-08-15 03:35:00|2293.3|2292.5|2295.3|2294.5|2295.3|2294.5|2293.3|2292.5|247
1692070800000|2023-08-15 03:40:00|2295.1|2294.3|2293.3|2292.5|2295.1|2294.3|2293.3|2292.5|135
1692071100000|2023-08-15 03:45:00|2293.8|2293|2294.3|2293.5|2294.6|2293.8|2293.8|2293|212
1692071400000|2023-08-15 03:50:00|2294.8|2294|2295.3|2294.5|2295.8|2295|2294.8|2294|202
1692071700000|2023-08-15 03:55:00|2295.6|2294.8|2295.3|2294.5|2295.8|2295|2295.3|2294.5|185
1692072000000|2023-08-15 04:00:00|2295.8|2295|2296.8|2296|2297.8|2297|2295.8|2295|432
1692072300000|2023-08-15 04:05:00|2296.3|2295.5|2295.8|2295|2296.3|2295.5|2295.3|2294.5|251
1692072600000|2023-08-15 04:10:00|2295.3|2294.5|2295.3|2294.5|2295.8|2295|2295.3|2294.5|146
1692072900000|2023-08-15 04:15:00|2294.8|2294|2294.8|2294|2294.8|2294|2294.3|2293.5|148
1692073200000|2023-08-15 04:20:00|2295.3|2294.5|2294.8|2294|2295.3|2294.5|2294.8|2294|186
1692073500000|2023-08-15 04:25:00|2295.1|2294.3|2294.3|2293.5|2295.3|2294.5|2294.3|2293.5|126
1692073800000|2023-08-15 04:30:00|2294.8|2294|2295.3|2294.5|2295.3|2294.5|2294.3|2293.5|143
1692074100000|2023-08-15 04:35:00|2294.8|2294|2294.8|2294|2294.8|2294|2294.3|2293.5|179
1692074400000|2023-08-15 04:40:00|2294.6|2293.8|2294.3|2293.5|2294.8|2294|2294.3|2293.5|152
1692074700000|2023-08-15 04:45:00|||||||||96
1692075000000|2023-08-15 04:50:00|||||||||54
1692075300000|2023-08-15 04:55:00|2293.8|2293|2293.8|2293|2293.8|2293|2293.6|2292.8|188
1692075600000|2023-08-15 05:00:00|2293.3|2292.5|2291.8|2291|2293.3|2292.5|2291.8|2291|369
1692075900000|2023-08-15 05:05:00|2292.3|2291.5|2292.3|2291.5|2292.8|2292|2291.8|2291|246
1692076200000|2023-08-15 05:10:00|2291.8|2291|2292.8|2292|2292.8|2292|2291.8|2291|230
1692076500000|2023-08-15 05:15:00|2292.3|2291.5|2293.3|2292.5|2293.3|2292.5|2291.8|2291|206
1692076800000|2023-08-15 05:20:00|2293|2292.2|2292.8|2292|2293.3|2292.5|2292.3|2291.5|182
1692077100000|2023-08-15 05:25:00|2293.3|2292.5|2293.8|2293|2294.3|2293.5|2293.3|2292.5|362
1692077400000|2023-08-15 05:30:00|2293.3|2292.5|2291.3|2290.5|2293.3|2292.5|2291.3|2290.5|338
1692077700000|2023-08-15 05:35:00|2290.8|2290|2289.3|2288.5|2290.8|2290|2289.3|2288.5|315
1692078000000|2023-08-15 05:40:00|2289.8|2289|2290.3|2289.5|2290.3|2289.5|2289.8|2289|532
1692078300000|2023-08-15 05:45:00|2289.8|2289|2291.3|2290.5|2291.8|2291|2289.8|2289|457
1692078600000|2023-08-15 05:50:00|2290.5|2289.7|2292.3|2291.5|2292.3|2291.5|2289.8|2289|719
1692078900000|2023-08-15 05:55:00|2291.8|2291|2289.8|2289|2292.3|2291.5|2289.8|2289|2332
1692079200000|2023-08-15 06:00:00|2290.3|2289.5|2289.8|2289|2291.3|2290.5|2289.3|2288.5|2913
1692079500000|2023-08-15 06:05:00|2290.3|2289.5|2289.3|2287.3|2290.3|2289.5|2288.8|2287.2|664
1692079800000|2023-08-15 06:10:00|2289.4|2287.4|2290.3|2288.3|2290.7|2288.7|2289.3|2287.3|3
1692080100000|2023-08-15 06:15:00|2290.1|2288.1|2290.3|2288.3|2290.4|2288.4|2289.5|2287.5|329
1692080400000|2023-08-15 06:20:00|2290.1|2288.1|2290.6|2288.6|2291|2289|2290.1|2288.1|0
1692080700000|2023-08-15 06:25:00|2290.7|2288.7|2290.7|2288.7|2291|2289|2290.3|2288.3|0
1692081000000|2023-08-15 06:30:00|2290.4|2288.4|2290.2|2288.2|2290.7|2288.7|2290|2288|0
1692081300000|2023-08-15 06:35:00|2290.1|2288.1|2289.4|2287.4|2290.1|2288.1|2289.1|2287.1|0
1692081600000|2023-08-15 06:40:00|2289.2|2287.2|2289.6|2287.6|2289.6|2287.6|2288.5|2286.5|0
1692081900000|2023-08-15 06:45:00|2289.8|2287.8|2289.6|2287.6|2289.8|2287.8|2289.6|2287.6|0
1692082200000|2023-08-15 06:50:00|2289.7|2287.7|2289.1|2287.1|2289.7|2287.7|2289.1|2287.1|0
1692082500000|2023-08-15 06:55:00|2289.2|2287.2|2288.3|2286.3|2289.2|2287.2|2288.2|2286.2|0
1692082800000|2023-08-15 07:00:00|2288.5|2286.5|2288.9|2286.9|2288.9|2286.9|2287.8|2285.8|0
1692083100000|2023-08-15 07:05:00|2288.8|2286.8|2289|2287|2289.4|2287.4|2288.1|2286.1|0
1692083400000|2023-08-15 07:10:00|2288.9|2286.9|2288|2286|2288.9|2286.9|2287.7|2285.7|0
1692083700000|2023-08-15 07:15:00|2287.9|2285.9|2288.4|2286.4|2288.7|2286.7|2287.6|2285.6|0
1692084000000|2023-08-15 07:20:00|2288.2|2286.2|2284.8|2282.8|2288.2|2286.2|2284.5|2282.5|0
1692084300000|2023-08-15 07:25:00|2284.7|2282.7|2283.7|2281.7|2284.7|2282.7|2282.8|2280.8|0
1692084600000|2023-08-15 07:30:00|2283.5|2281.5|2284|2282.8|2285.2|2284|2282|2280.8|712
1692084900000|2023-08-15 07:35:00|2283.5|2282.3|2282.5|2281.3|2284.5|2283.3|2281.7|2280.5|406
1692085200000|2023-08-15 07:40:00|2282.2|2281|2282|2280.8|2283|2281.8|2281.5|2280.3|340
1692085500000|2023-08-15 07:45:00|2281.7|2280.5|2282|2280.8|2282.7|2281.5|2281|2279.8|316
1692085800000|2023-08-15 07:50:00|2282.2|2281|2280.5|2279.3|2282.5|2281.3|2280|2278.8|221
1692086100000|2023-08-15 07:55:00|2280.2|2279|2280|2278.8|2281|2279.8|2279.5|2278.3|141
1692086400000|2023-08-15 08:00:00|2280.2|2279|2279.5|2278.3|2280.2|2279|2279|2277.8|250
1692086700000|2023-08-15 08:05:00|2279.7|2278.5|2279.5|2278.3|2279.7|2278.5|2278|2276.8|90
1692087000000|2023-08-15 08:10:00|2279.2|2278|2280|2278.8|2280.2|2279|2278.5|2277.3|69
1692087300000|2023-08-15 08:15:00|2279.5|2278.3|2279.5|2278.3|2280.5|2279.3|2279|2277.8|87
1692087600000|2023-08-15 08:20:00|2279.7|2278.5|2278.2|2277|2279.7|2278.5|2278|2276.8|374
1692087900000|2023-08-15 08:25:00|2278.5|2277.3|2278|2276.8|2278.5|2277.3|2277.5|2276.3|201
1692088200000|2023-08-15 08:30:00|2277.5|2276.3|2277|2275.8|2278|2276.8|2276.5|2275.3|162
1692088500000|2023-08-15 08:35:00|2277.2|2276|2279|2277.8|2279.5|2278.3|2277|2275.8|184
1692088800000|2023-08-15 08:40:00|2279.5|2278.3|2279.5|2278.3|2280|2278.8|2278.5|2277.3|115
1692089100000|2023-08-15 08:45:00|2279.2|2278|2279.5|2278.3|2280|2278.8|2279|2277.8|69
1692089400000|2023-08-15 08:50:00|2280|2278.8|2280|2278.8|2280.5|2279.3|2279.5|2278.3|66
1692089700000|2023-08-15 08:55:00|2280.2|2279|2280|2278.8|2281|2279.8|2280|2278.8|23
1692090000000|2023-08-15 09:00:00|2279.7|2278.5|2279|2277.8|2280|2278.8|2278.5|2277.3|36
1692090300000|2023-08-15 09:05:00|2278.5|2277.3|2280|2278.8|2280|2278.8|2278.5|2277.3|68
1692090600000|2023-08-15 09:10:00|2279.7|2278.5|2278.5|2277.3|2280|2278.8|2278.5|2277.3|24
1692090900000|2023-08-15 09:15:00|2278|2276.8|2278.5|2277.3|2278.5|2277.3|2278|2276.8|20
1692091200000|2023-08-15 09:20:00|2278.7|2277.5|2279|2277.8|2279|2277.8|2278|2276.8|20
1692091500000|2023-08-15 09:25:00|2279.5|2278.3|2278.7|2277.5|2280|2278.8|2278.5|2277.3|87
1692091800000|2023-08-15 09:30:00|2278.5|2277.3|2279|2277.8|2279.5|2278.3|2278.2|2277|22
1692092100000|2023-08-15 09:35:00|2278.7|2277.5|2278.5|2277.3|2279|2277.8|2278.5|2277.3|67
1692092400000|2023-08-15 09:40:00|2278|2276.8|2278|2276.8|2278|2276.8|2277.5|2276.3|18
1692092700000|2023-08-15 09:45:00|2277.5|2276.3|2278.5|2277.3|2278.5|2277.3|2277.5|2276.3|47
1692093000000|2023-08-15 09:50:00|2278.7|2277.5|2277.5|2276.3|2279|2277.8|2277|2275.8|41
1692093300000|2023-08-15 09:55:00|2278|2276.8|2277.5|2276.3|2278|2276.8|2277|2275.8|82
1692093600000|2023-08-15 10:00:00|2277.2|2276|2276|2274.8|2278|2276.8|2276|2274.8|89
1692093900000|2023-08-15 10:05:00|2275.7|2274.5|2276|2274.8|2276.5|2275.3|2275.5|2274.3|43
1692094200000|2023-08-15 10:10:00|2275.5|2274.3|2276.7|2275.5|2277|2275.8|2275.5|2274.3|32
1692094500000|2023-08-15 10:15:00|2276.5|2275.3|2274|2272.8|2276.5|2275.3|2274|2272.8|83
1692094800000|2023-08-15 10:20:00|2273.7|2272.5|2273|2271.8|2274.5|2273.3|2272.5|2271.3|59
1692095100000|2023-08-15 10:25:00|2273.5|2272.3|2273|2271.8|2274|2272.8|2273|2271.8|30
1692095400000|2023-08-15 10:30:00|2273.2|2272|2273|2271.8|2273.2|2272|2272|2270.8|94
1692095700000|2023-08-15 10:35:00|2272.5|2271.3|2273|2271.8|2273.5|2272.3|2272.5|2271.3|80
1692096000000|2023-08-15 10:40:00|2272.7|2271.5|2273|2271.8|2273|2271.8|2272.5|2271.3|22
1692096300000|2023-08-15 10:45:00|2272.5|2271.3|2273|2271.8|2273.5|2272.3|2272.5|2271.3|53
1692096600000|2023-08-15 10:50:00|2273.2|2272|2273|2271.8|2274|2272.8|2273|2271.8|13
1692096900000|2023-08-15 10:55:00|2273.2|2272|2274.5|2273.3|2274.5|2273.3|2273|2271.8|13
1692097200000|2023-08-15 11:00:00|2274.2|2273|2273.5|2272.3|2274.5|2273.3|2273.5|2272.3|42
1692097500000|2023-08-15 11:05:00|2273.2|2272|2274.7|2273.5|2274.7|2273.5|2272.5|2271.3|45
1692097800000|2023-08-15 11:10:00|2274.5|2273.3|2275|2273.8|2275.5|2274.3|2274.5|2273.3|21
1692098100000|2023-08-15 11:15:00|2274.5|2273.3|2275|2273.8|2275.5|2274.3|2274.5|2273.3|22
1692098400000|2023-08-15 11:20:00|2275.2|2274|2276|2274.8|2276|2274.8|2275|2273.8|54
1692098700000|2023-08-15 11:25:00|2276.2|2275|2276.5|2275.3|2276.5|2275.3|2276|2274.8|33
1692099000000|2023-08-15 11:30:00|2276.2|2275|2276.5|2275.3|2276.5|2275.3|2276|2274.8|21
1692099300000|2023-08-15 11:35:00|2276|2274.8|2274.5|2273.3|2276.5|2275.3|2274.5|2273.3|69
1692099600000|2023-08-15 11:40:00|2274.2|2273|2275|2273.8|2275|2273.8|2273.2|2272|107
1692099900000|2023-08-15 11:45:00|2274.7|2273.5|2275.5|2274.3|2275.5|2274.3|2274.5|2273.3|254
1692100200000|2023-08-15 11:50:00|2275|2273.8|2276|2274.8|2276|2274.8|2275|2273.8|222
1692100500000|2023-08-15 11:55:00|2275.7|2274.5|2275.5|2274.3|2276|2274.8|2274.5|2273.3|20
1692100800000|2023-08-15 12:00:00|2275|2273.8|2275.5|2274.3|2275.5|2274.3|2274.5|2273.3|52
1692101100000|2023-08-15 12:05:00|2276|2274.8|2276.5|2275.3|2276.5|2275.3|2276|2274.8|35
1692101400000|2023-08-15 12:10:00|2276.2|2275|2277.5|2276.3|2277.5|2276.3|2276|2274.8|94
1692101700000|2023-08-15 12:15:00|2277|2275.8|2276.5|2275.3|2277.5|2276.3|2276.5|2275.3|16
1692102000000|2023-08-15 12:20:00|2277|2275.8|2276|2274.8|2277|2275.8|2275.5|2274.3|15
1692102300000|2023-08-15 12:25:00|2276.2|2275|2277|2275.8|2277.2|2276|2276|2274.8|25
1692102600000|2023-08-15 12:30:00|2276|2274.8|2277|2275.8|2277.5|2276.3|2275.5|2274.3|125
1692102900000|2023-08-15 12:35:00|2277.2|2276|2277.2|2276|2279.2|2278|2277|2275.8|20
1692103200000|2023-08-15 12:40:00|2277|2275.8|2278.5|2277.3|2278.5|2277.3|2277|2275.8|16
1692103500000|2023-08-15 12:45:00|2278.2|2277|2278.5|2277.3|2279|2277.8|2278|2276.8|30
1692103800000|2023-08-15 12:50:00|2278.2|2277|2277.5|2276.3|2278.5|2277.3|2277.5|2276.3|18
1692104100000|2023-08-15 12:55:00|2277.7|2276.5|2278|2276.8|2278|2276.8|2277|2275.8|68
1692104400000|2023-08-15 13:00:00|2277.5|2276.3|2278|2276.8|2278|2276.8|2277.5|2276.3|43
1692104700000|2023-08-15 13:05:00|2278.5|2277.3|2279|2277.8|2279|2277.8|2278|2276.8|113
1692105000000|2023-08-15 13:10:00|2279.5|2278.3|2279.5|2278.3|2280|2278.8|2279|2277.8|34
1692105300000|2023-08-15 13:15:00|2280|2278.8|2280|2278.8|2280.5|2279.3|2279.5|2278.3|56
1692105600000|2023-08-15 13:20:00|2280.2|2279|2280.5|2279.3|2280.5|2279.3|2280|2278.8|9
1692105900000|2023-08-15 13:25:00|2280.2|2279|2280.5|2279.3|2280.5|2279.3|2279.5|2278.3|69
1692106200000|2023-08-15 13:30:00|2281|2279.8|2279.5|2278.3|2281|2279.8|2279|2277.8|127
1692106500000|2023-08-15 13:35:00|2279.7|2278.5|2280.5|2279.3|2280.5|2279.3|2278.5|2277.3|62
1692106800000|2023-08-15 13:40:00|2280.2|2279|2277.5|2276.3|2280.5|2279.3|2277.5|2276.3|75
1692107100000|2023-08-15 13:45:00|2277|2275.8|2277|2275.8|2278|2276.8|2276.5|2275.3|79
1692107400000|2023-08-15 13:50:00|2276.7|2275.5|2278.5|2277.3|2279|2277.8|2276.5|2275.3|131
1692107700000|2023-08-15 13:55:00|2278.2|2277|2278.5|2277.3|2279.2|2278|2278|2276.8|102
1692108000000|2023-08-15 14:00:00|2278.2|2277|2276.2|2275|2278.2|2277|2276|2274.8|127
1692108300000|2023-08-15 14:05:00|2276|2274.8|2275|2273.8|2276.2|2275|2274|2272.8|149
1692108600000|2023-08-15 14:10:00|2274.7|2273.5|2274|2272.8|2275.5|2274.3|2273.5|2272.3|87
1692108900000|2023-08-15 14:15:00|2273.7|2272.5|2273.5|2272.3|2274|2272.8|2272.5|2271.3|179
1692109200000|2023-08-15 14:20:00|2273.2|2272|2273|2271.8|2275|2273.8|2272.5|2271.3|115
1692109500000|2023-08-15 14:25:00|2272.5|2271.3|2273.5|2272.3|2274|2272.8|2272.5|2271.3|94
1692109800000|2023-08-15 14:30:00|2273|2271.8|2271.2|2270|2273.5|2272.3|2271|2269.8|257
1692110100000|2023-08-15 14:35:00|2271.5|2270.3|2272|2270.8|2272.5|2271.3|2270.5|2269.3|90
1692110400000|2023-08-15 14:40:00|2271.7|2270.5|2272.7|2271.5|2273|2271.8|2271.5|2270.3|39
1692110700000|2023-08-15 14:45:00|2272.5|2271.3|2272.5|2271.3|2273.5|2272.3|2272.5|2271.3|86
1692111000000|2023-08-15 14:50:00|2272.7|2271.5|2271.5|2270.3|2273|2271.8|2271.5|2270.3|61
1692111300000|2023-08-15 14:55:00|2272|2270.8|2271.5|2270.3|2272.5|2271.3|2271.5|2270.3|37
1692111600000|2023-08-15 15:00:00|2272|2270.8|2274|2272.8|2274|2272.8|2271.5|2270.3|161
1692111900000|2023-08-15 15:05:00|2273.7|2272.5|2274.5|2273.3|2275|2273.8|2273.5|2272.3|42
1692112200000|2023-08-15 15:10:00|2275|2273.8|2274.5|2273.3|2275|2273.8|2274|2272.8|25
1692112500000|2023-08-15 15:15:00|2274.7|2273.5|2274|2272.8|2274.7|2273.5|2273.5|2272.3|55
1692112800000|2023-08-15 15:20:00|2273.7|2272.5|2272.5|2271.3|2274|2272.8|2272.5|2271.3|176
1692113100000|2023-08-15 15:25:00|2273|2271.8|2274|2272.8|2274.5|2273.3|2272.5|2271.3|159
1692113400000|2023-08-15 15:30:00|2274.2|2273|2274.5|2273.3|2274.7|2273.5|2274|2272.8|69
1692113700000|2023-08-15 15:35:00|2274|2272.8|2275|2273.8|2275.5|2274.3|2274|2272.8|116
1692114000000|2023-08-15 15:40:00|2275.2|2274|2274|2272.8|2275.5|2274.3|2274|2272.8|55
1692114300000|2023-08-15 15:45:00|2273.7|2272.5|2273.5|2272.3|2274|2272.8|2273|2271.8|80
1692114600000|2023-08-15 15:50:00|2273.7|2272.5|2273.7|2272.5|2274.5|2273.3|2273.5|2272.3|80
1692114900000|2023-08-15 15:55:00|2273.5|2272.3|2274.5|2273.3|2274.5|2273.3|2273.5|2272.3|14
1692115200000|2023-08-15 16:00:00|2274.7|2273.5|2274.5|2273.3|2275.5|2274.3|2274.5|2273.3|64
1692115500000|2023-08-15 16:05:00|2274.7|2273.5|2273|2271.8|2275|2273.8|2272.7|2271.5|67
1692115800000|2023-08-15 16:10:00|2272.7|2271.5|2272.5|2271.3|2273.5|2272.3|2272.5|2271.3|62
1692116100000|2023-08-15 16:15:00|2272|2270.8|2273.5|2272.3|2273.5|2272.3|2271.5|2270.3|59
1692116400000|2023-08-15 16:20:00|2273.2|2272|2274|2272.8|2274|2272.8|2273|2271.8|23
1692116700000|2023-08-15 16:25:00|2273.5|2272.3|2273|2271.8|2273.7|2272.5|2272.5|2271.3|18
1692117000000|2023-08-15 16:30:00|2273.5|2272.3|2272.5|2271.3|2273.5|2272.3|2272|2270.8|32
1692117300000|2023-08-15 16:35:00|2272.2|2271|2272.5|2271.3|2273|2271.8|2272|2270.8|57
1692117600000|2023-08-15 16:40:00|2272.2|2271|2272|2270.8|2272.5|2271.3|2272|2270.8|18
1692117900000|2023-08-15 16:45:00|2272.2|2271|2271.7|2270.5|2272.5|2271.3|2271.5|2270.3|30
1692118200000|2023-08-15 16:50:00|2271.5|2270.3|2272|2270.8|2272.5|2271.3|2271.5|2270.3|24
1692118500000|2023-08-15 16:55:00|2272.2|2271|2272.2|2271|2272.5|2271.3|2272|2270.8|15
1692118800000|2023-08-15 17:00:00|2272.5|2271.3|2271.7|2270.5|2272.5|2271.3|2271.5|2270.3|31
1692119100000|2023-08-15 17:05:00|2272|2270.8|2271|2269.8|2272|2270.8|2271|2269.8|61
1692119400000|2023-08-15 17:10:00|2271.2|2270|2272.5|2271.3|2273|2271.8|2271.2|2270|30
1692119700000|2023-08-15 17:15:00|2272.7|2271.5|2273|2271.8|2273.5|2272.3|2272.5|2271.3|11
1692120000000|2023-08-15 17:20:00|2272.5|2271.3|2273|2271.8|2273|2271.8|2272.5|2271.3|21
1692120300000|2023-08-15 17:25:00|2272.7|2271.5|2272.7|2271.5|2273.5|2272.3|2272.5|2271.3|9
1692120600000|2023-08-15 17:30:00|2273|2271.8|2272|2270.8|2273|2271.8|2271.7|2270.5|25
1692120900000|2023-08-15 17:35:00|2272.2|2271|2272|2270.8|2272.5|2271.3|2271.5|2270.3|21
1692121200000|2023-08-15 17:40:00|2271.5|2270.3|2271.5|2270.3|2272|2270.8|2271.5|2270.3|22
1692121500000|2023-08-15 17:45:00|2271.7|2270.5|2272|2270.8|2272.5|2271.3|2271.7|2270.5|15
1692121800000|2023-08-15 17:50:00|2272.5|2271.3|2272.5|2271.3|2273|2271.8|2272|2270.8|52
1692122100000|2023-08-15 17:55:00|2272|2270.8|2273|2271.8|2273|2271.8|2272|2270.8|52
1692122400000|2023-08-15 18:00:00|2273.5|2272.3|2273|2271.8|2273.5|2272.3|2272.5|2271.3|21
1692122700000|2023-08-15 18:05:00|2272.5|2271.3|2273|2271.8|2273.5|2272.3|2272.5|2271.3|26
1692123000000|2023-08-15 18:10:00|2272.5|2271.3|2273|2271.8|2273|2271.8|2272.5|2271.3|31
1692123300000|2023-08-15 18:15:00|2272.7|2271.5|2273|2271.8|2273.5|2272.3|2272.5|2271.3|64
1692123600000|2023-08-15 18:20:00|2272.5|2271.3|2272.5|2271.3|2273|2271.8|2272|2270.8|54
1692123900000|2023-08-15 18:25:00|2273|2271.8|2272.5|2271.3|2273|2271.8|2272.5|2271.3|15
1692124200000|2023-08-15 18:30:00|2272.7|2271.5|2273.2|2272|2273.5|2272.3|2272.5|2271.3|12
1692124500000|2023-08-15 18:35:00|2273.5|2272.3|2273.5|2272.3|2273.5|2272.3|2273|2271.8|27
1692124800000|2023-08-15 18:40:00|2273|2271.8|2274.2|2273|2274.5|2273.3|2273|2271.8|23
1692125100000|2023-08-15 18:45:00|2274|2272.8|2274|2272.8|2274.5|2273.3|2274|2272.8|42
1692125400000|2023-08-15 18:50:00|2274.2|2273|2275|2273.8|2275|2273.8|2274|2272.8|43
1692125700000|2023-08-15 18:55:00|2274.5|2273.3|2274|2272.8|2275|2273.8|2273.5|2272.3|43
1692126000000|2023-08-15 19:00:00|2273.5|2272.3|2274|2272.8|2274.5|2273.3|2273.5|2272.3|58
1692126300000|2023-08-15 19:05:00|2273.7|2272.5|2273.5|2272.3|2274|2272.8|2273.5|2272.3|28
1692126600000|2023-08-15 19:10:00|2273.7|2272.5|2273|2271.8|2274|2272.8|2273|2271.8|78
1692126900000|2023-08-15 19:15:00|2272.7|2271.5|2273.5|2272.3|2274|2272.8|2272.7|2271.5|66
1692127200000|2023-08-15 19:20:00|2273|2271.8|2273|2271.8|2274|2272.8|2273|2271.8|29
1692127500000|2023-08-15 19:25:00|2273.5|2272.3|2269.7|2268.5|2273.5|2272.3|2269.5|2268.3|166
1692127800000|2023-08-15 19:30:00|2269.5|2268.3|2271|2269.8|2271|2269.8|2269|2267.8|67
1692128100000|2023-08-15 19:35:00|2271.2|2270|2270|2268.8|2271.5|2270.3|2270|2268.8|25
1692128400000|2023-08-15 19:40:00|2269.7|2268.5|2269.7|2268.5|2270.2|2269|2269.5|2268.3|43
1692128700000|2023-08-15 19:45:00|2269.5|2268.3|2270.5|2269.3|2271|2269.8|2269.5|2268.3|98
1692129000000|2023-08-15 19:50:00|2270.7|2269.5|2272|2270.8|2272|2270.8|2270.5|2269.3|62
1692129300000|2023-08-15 19:55:00|2271.7|2270.5|2272.5|2271.3|2273.5|2272.3|2271.7|2270.5|347
1692129600000|2023-08-15 20:00:00|2272|2270.8|2272|2270.8|2273|2271.8|2272|2270.8|39
1692129900000|2023-08-15 20:05:00|2271.5|2270.3|2272|2270.8|2272|2270.8|2271.5|2270.3|19
1692130200000|2023-08-15 20:10:00|2272.5|2271.3|2272.5|2271.3|2272.5|2271.3|2272|2270.8|6
1692130500000|2023-08-15 20:15:00|2272.7|2271.5|2272|2270.8|2273|2271.8|2272|2270.8|5
1692130800000|2023-08-15 20:20:00|2272.2|2271|2272.2|2271|2272.2|2271|2272.2|2271|6
1692131100000|2023-08-15 20:25:00|2272.5|2271.3|2272|2270.8|2272.5|2271.3|2272|2270.8|10
1692131400000|2023-08-15 20:30:00|2271.7|2270.5|2271.5|2270.3|2271.7|2270.5|2271.5|2270.3|6
1692132000000|2023-08-15 20:40:00|||||||||2
1692132300000|2023-08-15 20:45:00|2272|2270.8|2272|2270.8|2272|2270.8|2271.7|2270.5|6
1692132600000|2023-08-15 20:50:00|2272.2|2271|2272.7|2270.7|2272.7|2271.3|2272|2270.7|13
1692132900000|2023-08-15 20:55:00|2272.5|2270.5|2271.1|2269.1|2272.5|2270.5|2270.8|2268.8|1
1692133200000|2023-08-15 21:00:00|2271.2|2269.2|2271.2|2269.2|2271.3|2269.3|2271.2|2269.2|5
1692134400000|2023-08-15 21:20:00|2271.3|2269.3|2271.2|2269.2|2271.3|2269.3|2271.2|2269.2|0
1692134700000|2023-08-15 21:25:00|2271.3|2269.3|2271.3|2269.3|2271.4|2269.4|2271.2|2269.2|0
1692135000000|2023-08-15 21:30:00|2271.4|2269.4|2271.4|2269.4|2271.5|2269.5|2271.3|2269.3|0
1692135300000|2023-08-15 21:35:00|2271.5|2269.5|2271.3|2269.3|2271.5|2269.5|2271.3|2269.3|0
1692135600000|2023-08-15 21:40:00|2271.4|2269.4|2271.3|2269.3|2271.4|2269.4|2271.3|2269.3|0
1692135900000|2023-08-15 21:45:00|2271.4|2269.4|2271.3|2269.3|2271.4|2269.4|2271.3|2269.3|0
1692136500000|2023-08-15 21:55:00|2271.4|2269.4|2271.4|2269.4|2271.4|2269.4|2271.3|2269.3|0
1692136800000|2023-08-15 22:00:00|2271.3|2269.3|2272.1|2270.1|2272.3|2270.3|2271.1|2269.1|0
1692137100000|2023-08-15 22:05:00|2272|2270|2270.9|2268.9|2272.1|2270.1|2270.9|2268.9|0
1692137400000|2023-08-15 22:10:00|2271.4|2269.4|2271.6|2269.6|2271.8|2269.8|2271.4|2269.4|0
1692138000000|2023-08-15 22:20:00|2271.9|2269.9|2271.6|2269.6|2271.9|2269.9|2271.6|2269.6|0
1692138300000|2023-08-15 22:25:00|2271.4|2269.4|2271.6|2269.6|2271.6|2269.6|2271.4|2269.4|0
1692138600000|2023-08-15 22:30:00|2271.5|2269.5|2271.2|2269.2|2271.5|2269.5|2271.2|2269.2|0
1692138900000|2023-08-15 22:35:00|2270.9|2268.9|2271.6|2269.6|2271.6|2269.6|2270.9|2268.9|0
1692139200000|2023-08-15 22:40:00|2271.5|2269.5|2271.2|2269.2|2271.6|2269.6|2271.2|2269.2|0
1692139500000|2023-08-15 22:45:00|2270.4|2268.4|2270.4|2268.4|2270.4|2268.4|2270.4|2268.4|0
1692139800000|2023-08-15 22:50:00|2270.6|2268.6|2270.6|2268.6|2270.7|2268.7|2270.4|2268.4|0
1692140100000|2023-08-15 22:55:00|2270.7|2268.7|2270.6|2268.6|2270.7|2268.7|2270.6|2268.6|0
1692140400000|2023-08-15 23:00:00|2270.4|2268.4|2270.8|2268.8|2270.8|2268.8|2270.3|2268.3|0
1692140700000|2023-08-15 23:05:00|2270.7|2268.7|2270.4|2268.4|2270.8|2268.8|2270.4|2268.4|0
1692141000000|2023-08-15 23:10:00|2270.6|2268.6|2270.7|2268.7|2270.8|2268.8|2270.4|2268.4|0
1692141300000|2023-08-15 23:15:00|2270.8|2268.8|2270.8|2268.8|2270.8|2268.8|2270.7|2268.7|0
1692141600000|2023-08-15 23:20:00|2270.7|2268.7|2271.2|2269.2|2271.4|2269.4|2270.7|2268.7|0
1692141900000|2023-08-15 23:25:00|2271.3|2269.3|2271|2269|2271.7|2269.7|2271|2269|0
1692142200000|2023-08-15 23:30:00|2270.8|2268.8|2272.2|2270.2|2272.6|2270.6|2270.2|2268.2|0
1692142500000|2023-08-15 23:35:00|2272.3|2270.3|2271.6|2269.6|2272.5|2270.5|2271.6|2269.6|0
1692142800000|2023-08-15 23:40:00|2271.7|2269.7|2270.4|2268.4|2272|2270|2269.9|2267.9|0
1692143100000|2023-08-15 23:45:00|2270.5|2268.5|2271|2269.8|2273.7|2272.5|2270.4|2268.4|565
1692143400000|2023-08-15 23:50:00|2270.7|2269.5|2269|2267.8|2270.7|2269.5|2268.2|2267|577
1692143700000|2023-08-15 23:55:00|2268.7|2267.5|2271|2269.8|2271|2269.8|2268.5|2267.3|438
1692144000000|2023-08-16 00:00:00|2270.8|2270|2269.3|2268.5|2272.3|2271.5|2266.5|2265.7|2024
1692144300000|2023-08-16 00:05:00|2269|2268.2|2267.5|2266.7|2270.3|2269.5|2266.8|2266|906
1692144600000|2023-08-16 00:10:00|2267.8|2267|2271.3|2270.5|2271.3|2270.5|2266.3|2265.5|712
1692144900000|2023-08-16 00:15:00|2270.8|2270|2275.3|2274.5|2275.8|2275|2270.8|2270|984
1692145200000|2023-08-16 00:20:00|2274.8|2274|2273.3|2272.5|2275.3|2274.5|2272.8|2272|723
1692145500000|2023-08-16 00:25:00|2273.8|2273|2274.3|2273.5|2275.3|2274.5|2273.3|2272.5|515
1692145800000|2023-08-16 00:30:00|2274.5|2273.7|2271.8|2271|2275.3|2274.5|2271.3|2270.5|789
1692146100000|2023-08-16 00:35:00|2271.5|2270.7|2267.8|2267|2271.8|2271|2267.3|2266.5|743
1692146400000|2023-08-16 00:40:00|2267.3|2266.5|2266.8|2266|2267.8|2267|2264.3|2263.5|1077
1692146700000|2023-08-16 00:45:00|2266.3|2265.5|2271.3|2270.5|2271.8|2271|2266.3|2265.5|594
1692147000000|2023-08-16 00:50:00|2270.8|2270|2270.3|2269.5|2271.8|2271|2270.3|2269.5|335
1692147300000|2023-08-16 00:55:00|2270.8|2270|2269.8|2269|2271.3|2270.5|2268.8|2268|328
1692147600000|2023-08-16 01:00:00|2269.3|2268.5|2270.8|2270|2272.8|2272|2269.3|2268.5|332
1692147900000|2023-08-16 01:05:00|2270.3|2269.5|2269.8|2269|2270.8|2270|2269.3|2268.5|406
1692148200000|2023-08-16 01:10:00|2270.3|2269.5|2270.8|2270|2272.3|2271.5|2270.3|2269.5|292
1692148500000|2023-08-16 01:15:00|2271.3|2270.5|2269.8|2269|2271.8|2271|2268.8|2268|479
1692148800000|2023-08-16 01:20:00|2270.3|2269.5|2267.8|2267|2270.3|2269.5|2267.8|2267|426
1692149100000|2023-08-16 01:25:00|2267.3|2266.5|2270.8|2270|2270.8|2270|2267.3|2266.5|282
1692149400000|2023-08-16 01:30:00|2270.3|2269.5|2270.3|2269.5|2271.3|2270.5|2269.3|2268.5|393
1692149700000|2023-08-16 01:35:00|2269.8|2269|2270.8|2270|2271.3|2270.5|2268.3|2267.5|465
1692150000000|2023-08-16 01:40:00|2270.3|2269.5|2267.3|2266.5|2270.8|2270|2267.3|2266.5|487
1692150300000|2023-08-16 01:45:00|2267.8|2267|2267.8|2267|2268.8|2268|2266.8|2266|338
1692150600000|2023-08-16 01:50:00|2267.3|2266.5|2271.3|2270.5|2271.3|2270.5|2267.3|2266.5|456
1692150900000|2023-08-16 01:55:00|2270.8|2270|2267.8|2267|2270.8|2270|2267.3|2266.5|393
1692151200000|2023-08-16 02:00:00|2268.3|2267.5|2265.3|2264.5|2268.3|2267.5|2264.8|2264|426
1692151500000|2023-08-16 02:05:00|2264.8|2264|2267.8|2267|2267.8|2267|2264.8|2264|249
1692151800000|2023-08-16 02:10:00|2268.3|2267.5|2269.8|2269|2269.8|2269|2267.3|2266.5|299
1692152100000|2023-08-16 02:15:00|2270.3|2269.5|2269.8|2269|2270.8|2270|2269.3|2268.5|364
1692152400000|2023-08-16 02:20:00|2270.3|2269.5|2270.3|2269.5|2270.3|2269.5|2269.3|2268.5|196
1692152700000|2023-08-16 02:25:00|2269.8|2269|2270.3|2269.5|2270.8|2270|2269.8|2269|237
1692153000000|2023-08-16 02:30:00|2270.8|2270|2270.3|2269.5|2271.3|2270.5|2269.8|2269|186
1692153300000|2023-08-16 02:35:00|2269.8|2269|2268.8|2268|2269.8|2269|2267.8|2267|126
1692153600000|2023-08-16 02:40:00|2269.3|2268.5|2267.8|2267|2269.3|2268.5|2267.8|2267|156
1692153900000|2023-08-16 02:45:00|2268.3|2267.5|2267.8|2267|2268.8|2268|2267.3|2266.5|117
1692154200000|2023-08-16 02:50:00|2268.3|2267.5|2269.8|2269|2269.8|2269|2267.8|2267|148
1692154500000|2023-08-16 02:55:00|2270.3|2269.5|2269.8|2269|2270.3|2269.5|2269.3|2268.5|137
1692154800000|2023-08-16 03:00:00|2270.3|2269.5|2270.3|2269.5|2270.8|2270|2269.5|2268.7|277
1692155100000|2023-08-16 03:05:00|2270.8|2270|2271.8|2271|2272.8|2272|2270.8|2270|218
1692155400000|2023-08-16 03:10:00|2272.3|2271.5|2274.3|2273.5|2274.3|2273.5|2271.8|2271|228
1692155700000|2023-08-16 03:15:00|2273.8|2273|2273.3|2272.5|2273.8|2273|2272.5|2271.7|229
1692156000000|2023-08-16 03:20:00|2272.8|2272|2272.8|2272|2272.8|2272|2272.3|2271.5|105
1692156300000|2023-08-16 03:25:00|2273|2272.2|2272.3|2271.5|2273|2272.2|2271.8|2271|247
1692156600000|2023-08-16 03:30:00|2272.8|2272|2273.3|2272.5|2273.8|2273|2271.3|2270.5|484
1692156900000|2023-08-16 03:35:00|2273.8|2273|2273.3|2272.5|2273.8|2273|2272.8|2272|271
1692157200000|2023-08-16 03:40:00|2273.5|2272.7|2272|2271.2|2273.8|2273|2271.3|2270.5|371
1692157500000|2023-08-16 03:45:00|2272.3|2271.5|2272.3|2271.5|2272.8|2272|2271.8|2271|186
1692157800000|2023-08-16 03:50:00|2272.8|2272|2270.3|2269.5|2272.8|2272|2270.3|2269.5|278
1692158100000|2023-08-16 03:55:00|2270.5|2269.7|2270.8|2270|2271.3|2270.5|2269.8|2269|266
1692158400000|2023-08-16 04:00:00|2271.3|2270.5|2272.3|2271.5|2272.3|2271.5|2270.8|2270|138
1692158700000|2023-08-16 04:05:00|2272.5|2271.7|2269.8|2269|2272.8|2272|2269.5|2268.7|326
1692159000000|2023-08-16 04:10:00|2270|2269.2|2269.8|2269|2270.3|2269.5|2269.8|2269|223
1692159300000|2023-08-16 04:15:00|2270.3|2269.5|2269.3|2268.5|2270.3|2269.5|2268.8|2268|311
1692159600000|2023-08-16 04:20:00|2268.8|2268|2267.8|2267|2268.8|2268|2267.8|2267|338
1692159900000|2023-08-16 04:25:00|2268.3|2267.5|2267.3|2266.5|2268.3|2267.5|2266.8|2266|318
1692160200000|2023-08-16 04:30:00|2266.8|2266|2266.3|2265.5|2267.3|2266.5|2265.8|2265|372
1692160500000|2023-08-16 04:35:00|2265.8|2265|2266.8|2266|2267.3|2266.5|2265.3|2264.5|338
1692160800000|2023-08-16 04:40:00|2267.3|2266.5|2266.8|2266|2267.3|2266.5|2266.8|2266|271
1692161100000|2023-08-16 04:45:00|2266.3|2265.5|2266.8|2266|2267.3|2266.5|2266.3|2265.5|317
1692161400000|2023-08-16 04:50:00|2266.3|2265.5|2267.3|2266.5|2267.3|2266.5|2266.3|2265.5|278
1692161700000|2023-08-16 04:55:00|2266.8|2266|2267.3|2266.5|2267.3|2266.5|2266.8|2266|174
1692162000000|2023-08-16 05:00:00|2266.8|2266|2265.8|2265|2266.8|2266|2265.5|2264.7|538
1692162300000|2023-08-16 05:05:00|2265.3|2264.5|2265.8|2265|2265.8|2265|2264.8|2264|564
1692162600000|2023-08-16 05:10:00|2266.3|2265.5|2265.8|2265|2266.3|2265.5|2265.8|2265|450
1692162900000|2023-08-16 05:15:00|2265.3|2264.5|2264.3|2263.5|2265.8|2265|2263.8|2263|532
1692163200000|2023-08-16 05:20:00|2263.8|2263|2263.3|2262.5|2264|2263.2|2262.3|2261.5|787
1692163500000|2023-08-16 05:25:00|2263.8|2263|2265.3|2264.5|2265.8|2265|2263.8|2263|297
1692163800000|2023-08-16 05:30:00|2265.8|2265|2265.3|2264.5|2266.3|2265.5|2265.3|2264.5|415
1692164100000|2023-08-16 05:35:00|2264.8|2264|2263.3|2262.5|2265.3|2264.5|2263.3|2262.5|540
1692164400000|2023-08-16 05:40:00|2262.8|2262|2260.8|2260|2262.8|2262|2260.3|2259.5|1068
1692164700000|2023-08-16 05:45:00|2261.3|2260.5|2262.8|2262|2263.8|2263|2260.8|2260|574
1692165000000|2023-08-16 05:50:00|2263.3|2262.5|2262.3|2261.5|2263.3|2262.5|2261.3|2260.5|615
1692165300000|2023-08-16 05:55:00|2262.5|2261.7|2261.8|2261|2262.8|2262|2260.8|2260|1459
1692165600000|2023-08-16 06:00:00|2261.3|2260.5|2258.8|2258|2261.8|2261|2258.3|2257.5|2189
1692165900000|2023-08-16 06:05:00|2258.3|2257.5|2259|2257|2259.3|2258.5|2257|2256.2|925
1692166200000|2023-08-16 06:10:00|2258.9|2256.9|2259.2|2257.2|2260|2258|2258.6|2256.6|1
1692166500000|2023-08-16 06:15:00|2259.3|2257.3|2261.2|2259.2|2261.4|2259.4|2259.2|2257.2|257
1692166800000|2023-08-16 06:20:00|2261.4|2259.4|2262.1|2260.1|2262.1|2260.1|2261.2|2259.2|0
1692167100000|2023-08-16 06:25:00|2262.2|2260.2|2263.3|2261.3|2263.3|2261.3|2262.1|2260.1|0
1692167400000|2023-08-16 06:30:00|2262.8|2260.8|2262.7|2260.7|2263|2261|2262.1|2260.1|0
1692167700000|2023-08-16 06:35:00|2262.9|2260.9|2262.7|2260.7|2263|2261|2262.1|2260.1|0
1692168000000|2023-08-16 06:40:00|2262.9|2260.9|2261.6|2259.6|2262.9|2260.9|2261.6|2259.6|0
1692168300000|2023-08-16 06:45:00|2261.7|2259.7|2262.6|2260.6|2262.7|2260.7|2261.1|2259.1|0
1692168600000|2023-08-16 06:50:00|2262.7|2260.7|2263.1|2261.1|2263.3|2261.3|2262.4|2260.4|0
1692168900000|2023-08-16 06:55:00|2263|2261|2262.4|2260.4|2263|2261|2262.4|2260.4|0
1692169200000|2023-08-16 07:00:00|2262.6|2260.6|2264.8|2262.8|2264.8|2262.8|2261.8|2259.8|0
1692169500000|2023-08-16 07:05:00|2265|2263|2264.1|2262.1|2265.4|2263.4|2263.8|2261.8|0
1692169800000|2023-08-16 07:10:00|2263.8|2261.8|2263.3|2261.3|2264.7|2262.7|2263.1|2261.1|0
1692170100000|2023-08-16 07:15:00|2263.1|2261.1|2265.4|2263.4|2265.4|2263.4|2262.9|2260.9|0
1692170400000|2023-08-16 07:20:00|2265.6|2263.6|2265.3|2263.3|2265.8|2263.8|2264.5|2262.5|0
1692170700000|2023-08-16 07:25:00|2265.1|2263.1|2264.7|2262.7|2265.8|2263.8|2263.8|2261.8|0
1692171000000|2023-08-16 07:30:00|2264.6|2262.6|2265|2263.8|2265|2263.8|2263|2261.8|327
1692171300000|2023-08-16 07:35:00|2264.5|2263.3|2266.2|2265|2267|2265.8|2264.5|2263.3|232
1692171600000|2023-08-16 07:40:00|2266.5|2265.3|2266.5|2265.3|2267|2265.8|2266|2264.8|86
1692171900000|2023-08-16 07:45:00|2267|2265.8|2267|2265.8|2268|2266.8|2267|2265.8|93
1692172200000|2023-08-16 07:50:00|2266.7|2265.5|2266.5|2265.3|2267.5|2266.3|2266.5|2265.3|43
1692172500000|2023-08-16 07:55:00|2266|2264.8|2266|2264.8|2267.5|2266.3|2266|2264.8|58
1692172800000|2023-08-16 08:00:00|2266.5|2265.3|2267.5|2266.3|2267.5|2266.3|2266|2264.8|162
1692173100000|2023-08-16 08:05:00|2267.2|2266|2268|2266.8|2268|2266.8|2266.5|2265.3|68
1692173400000|2023-08-16 08:10:00|2267.5|2266.3|2268.5|2267.3|2269|2267.8|2267.5|2266.3|105
1692173700000|2023-08-16 08:15:00|2269|2267.8|2267.5|2266.3|2269|2267.8|2267.5|2266.3|86
1692174000000|2023-08-16 08:20:00|2268|2266.8|2268.7|2267.5|2269|2267.8|2267.7|2266.5|97
1692174300000|2023-08-16 08:25:00|2269|2267.8|2268.7|2267.5|2269.5|2268.3|2268.5|2267.3|61
1692174600000|2023-08-16 08:30:00|2269|2267.8|2268.5|2267.3|2270|2268.8|2268.5|2267.3|76
1692174900000|2023-08-16 08:35:00|2268|2266.8|2268|2266.8|2268.2|2267|2267.5|2266.3|68
1692175200000|2023-08-16 08:40:00|2268.2|2267|2268.5|2267.3|2269.5|2268.3|2268|2266.8|52
1692175500000|2023-08-16 08:45:00|2269|2267.8|2267.5|2266.3|2269|2267.8|2267.5|2266.3|56
1692175800000|2023-08-16 08:50:00|2267.7|2266.5|2269|2267.8|2269|2267.8|2267.5|2266.3|147
1692176100000|2023-08-16 08:55:00|2268.5|2267.3|2268|2266.8|2268.5|2267.3|2267.5|2266.3|98
1692176400000|2023-08-16 09:00:00|2267.7|2266.5|2268|2266.8|2268.5|2267.3|2267.5|2266.3|34
1692176700000|2023-08-16 09:05:00|2267.5|2266.3|2268|2266.8|2268.2|2267|2266.7|2265.5|124
1692177000000|2023-08-16 09:10:00|2268.2|2267|2267.5|2266.3|2268.7|2267.5|2267.5|2266.3|52
1692177300000|2023-08-16 09:15:00|2267|2265.8|2266|2264.8|2267.5|2266.3|2265.7|2264.5|57
1692177600000|2023-08-16 09:20:00|2265.5|2264.3|2265|2263.8|2265.5|2264.3|2265|2263.8|16
1692177900000|2023-08-16 09:25:00|2265.2|2264|2265.2|2264|2265.5|2264.3|2264.5|2263.3|26
1692178200000|2023-08-16 09:30:00|2265.5|2264.3|2266.5|2265.3|2266.7|2265.5|2265.5|2264.3|39
1692178500000|2023-08-16 09:35:00|2266.7|2265.5|2266|2264.8|2266.7|2265.5|2266|2264.8|33
1692178800000|2023-08-16 09:40:00|2266.2|2265|2264.5|2263.3|2266.2|2265|2264.5|2263.3|33
1692179100000|2023-08-16 09:45:00|2265|2263.8|2264.5|2263.3|2265|2263.8|2264.2|2263|22
1692179400000|2023-08-16 09:50:00|2264|2262.8|2264.5|2263.3|2264.5|2263.3|2263.5|2262.3|22
1692179700000|2023-08-16 09:55:00|2264|2262.8|2264.5|2263.3|2264.5|2263.3|2264|2262.8|16
1692180000000|2023-08-16 10:00:00|2264.7|2263.5|2265|2263.8|2265|2263.8|2264|2262.8|41
1692180300000|2023-08-16 10:05:00|2264.7|2263.5|2265|2263.8|2265.5|2264.3|2264.7|2263.5|25
1692180600000|2023-08-16 10:10:00|2264.5|2263.3|2263.2|2262|2265|2263.8|2263|2261.8|34
1692180900000|2023-08-16 10:15:00|2263|2261.8|2263.5|2262.3|2263.5|2262.3|2262.5|2261.3|22
1692181200000|2023-08-16 10:20:00|2263|2261.8|2264|2262.8|2264.5|2263.3|2263|2261.8|39
1692181500000|2023-08-16 10:25:00|2264.2|2263|2264.5|2263.3|2264.7|2263.5|2264|2262.8|15
1692181800000|2023-08-16 10:30:00|2264.2|2263|2265|2263.8|2265|2263.8|2264|2262.8|17
1692182100000|2023-08-16 10:35:00|2264.7|2263.5|2264.5|2263.3|2265|2263.8|2264.2|2263|6
1692182400000|2023-08-16 10:40:00|2264.2|2263|2264|2262.8|2264.5|2263.3|2263.5|2262.3|8
1692182700000|2023-08-16 10:45:00|2264.2|2263|2264.5|2263.3|2264.5|2263.3|2264|2262.8|17
1692183000000|2023-08-16 10:50:00|2264|2262.8|2264|2262.8|2264.2|2263|2263.5|2262.3|34
1692183300000|2023-08-16 10:55:00|2263.7|2262.5|2263.5|2262.3|2264.5|2263.3|2263.5|2262.3|12
1692183600000|2023-08-16 11:00:00|2263.7|2262.5|2263.7|2262.5|2264|2262.8|2263.5|2262.3|26
1692183900000|2023-08-16 11:05:00|2263.5|2262.3|2263|2261.8|2263.5|2262.3|2262.5|2261.3|45
1692184200000|2023-08-16 11:10:00|2262.7|2261.5|2262.5|2261.3|2263|2261.8|2262|2260.8|26
1692184500000|2023-08-16 11:15:00|2262.7|2261.5|2263|2261.8|2263.5|2262.3|2262.7|2261.5|38
1692184800000|2023-08-16 11:20:00|2263.5|2262.3|2263.5|2262.3|2263.5|2262.3|2263|2261.8|48
1692185100000|2023-08-16 11:25:00|2264|2262.8|2264.7|2263.5|2265|2263.8|2264|2262.8|125
1692185400000|2023-08-16 11:30:00|2265|2263.8|2265.2|2264|2265.5|2264.3|2263.2|2262|315
1692185700000|2023-08-16 11:35:00|2265.5|2264.3|2265.5|2264.3|2265.5|2264.3|2265|2263.8|17
1692186000000|2023-08-16 11:40:00|2265.7|2264.5|2265|2263.8|2266|2264.8|2265|2263.8|33
1692186300000|2023-08-16 11:45:00|2265.2|2264|2265.5|2264.3|2266|2264.8|2265|2263.8|95
1692186600000|2023-08-16 11:50:00|2265|2263.8|2265|2263.8|2265.5|2264.3|2265|2263.8|17
1692186900000|2023-08-16 11:55:00|2265.5|2264.3|2265.5|2264.3|2266|2264.8|2265.5|2264.3|81
1692187200000|2023-08-16 12:00:00|2266|2264.8|2265|2263.8|2266|2264.8|2265|2263.8|237
1692187500000|2023-08-16 12:05:00|2265.2|2264|2264.5|2263.3|2265.2|2264|2264|2262.8|240
1692187800000|2023-08-16 12:10:00|2264.2|2263|2264|2262.8|2264.5|2263.3|2263.7|2262.5|86
1692188100000|2023-08-16 12:15:00|2264.5|2263.3|2265.5|2264.3|2265.5|2264.3|2264|2262.8|48
1692188400000|2023-08-16 12:20:00|2265.2|2264|2263.5|2262.3|2265.5|2264.3|2263.5|2262.3|50
1692188700000|2023-08-16 12:25:00|2263.7|2262.5|2263.5|2262.3|2264|2262.8|2263|2261.8|95
1692189000000|2023-08-16 12:30:00|2263.7|2262.5|2264|2262.8|2264.5|2263.3|2263.5|2262.3|23
1692189300000|2023-08-16 12:35:00|2264.2|2263|2264|2262.8|2264.5|2263.3|2264|2262.8|41
1692189600000|2023-08-16 12:40:00|2264.2|2263|2263.5|2262.3|2264.2|2263|2263.5|2262.3|52
1692189900000|2023-08-16 12:45:00|2263|2261.8|2263.5|2262.3|2263.5|2262.3|2262.5|2261.3|67
1692190200000|2023-08-16 12:50:00|2263|2261.8|2262|2260.8|2263.5|2262.3|2262|2260.8|54
1692190500000|2023-08-16 12:55:00|2262.2|2261|2262.2|2261|2262.5|2261.3|2261.7|2260.5|98
1692190800000|2023-08-16 13:00:00|2262|2260.8|2261.5|2260.3|2262.5|2261.3|2261.5|2260.3|89
1692191100000|2023-08-16 13:05:00|2261.7|2260.5|2261|2259.8|2262|2260.8|2260.5|2259.3|38
1692191400000|2023-08-16 13:10:00|2260.5|2259.3|2262|2260.8|2262|2260.8|2260.5|2259.3|43
1692191700000|2023-08-16 13:15:00|2261.7|2260.5|2261.5|2260.3|2262|2260.8|2261|2259.8|41
1692192000000|2023-08-16 13:20:00|2261.2|2260|2261.5|2260.3|2262|2260.8|2261|2259.8|15
1692192300000|2023-08-16 13:25:00|2261.7|2260.5|2261.5|2260.3|2262|2260.8|2261|2259.8|32
1692192600000|2023-08-16 13:30:00|2261.7|2260.5|2263|2261.8|2264|2262.8|2261.5|2260.3|162
1692192900000|2023-08-16 13:35:00|2262.5|2261.3|2265.5|2264.3|2266.5|2265.3|2262.5|2261.3|159
1692193200000|2023-08-16 13:40:00|2266|2264.8|2266|2264.8|2267|2265.8|2265.5|2264.3|114
1692193500000|2023-08-16 13:45:00|2266.2|2265|2268|2266.8|2268|2266.8|2266|2264.8|152
1692193800000|2023-08-16 13:50:00|2267.7|2266.5|2265|2263.8|2268|2266.8|2265|2263.8|101
1692194100000|2023-08-16 13:55:00|2264.7|2263.5|2265.5|2264.3|2266|2264.8|2264.5|2263.3|67
1692194400000|2023-08-16 14:00:00|2265.7|2264.5|2263.5|2262.3|2265.7|2264.5|2263|2261.8|127
1692194700000|2023-08-16 14:05:00|2264|2262.8|2265|2263.8|2266|2264.8|2263.7|2262.5|96
1692195000000|2023-08-16 14:10:00|2265.2|2264|2265.2|2264|2267|2265.8|2265|2263.8|69
1692195300000|2023-08-16 14:15:00|2265|2263.8|2266|2264.8|2266.5|2265.3|2265|2263.8|80
1692195600000|2023-08-16 14:20:00|2266.2|2265|2265|2263.8|2266.5|2265.3|2265|2263.8|59
1692195900000|2023-08-16 14:25:00|2265.2|2264|2264.5|2263.3|2265.5|2264.3|2264.5|2263.3|48
1692196200000|2023-08-16 14:30:00|2264.7|2263.5|2264.7|2263.5|2265.5|2264.3|2264|2262.8|197
1692196500000|2023-08-16 14:35:00|2265|2263.8|2265|2263.8|2265.5|2264.3|2264.5|2263.3|100
1692196800000|2023-08-16 14:40:00|2265.2|2264|2267|2265.8|2267|2265.8|2265|2263.8|82
1692197100000|2023-08-16 14:45:00|2266.5|2265.3|2265.2|2264|2267|2265.8|2265.2|2264|76
1692197400000|2023-08-16 14:50:00|2265.5|2264.3|2267.5|2266.3|2267.5|2266.3|2265.5|2264.3|152
1692197700000|2023-08-16 14:55:00|2267|2265.8|2267.5|2266.3|2268|2266.8|2267|2265.8|197
1692198000000|2023-08-16 15:00:00|2267|2265.8|2268.5|2267.3|2268.5|2267.3|2267|2265.8|234
1692198300000|2023-08-16 15:05:00|2268.2|2267|2267|2265.8|2268.5|2267.3|2267|2265.8|87
1692198600000|2023-08-16 15:10:00|2266.7|2265.5|2265.5|2264.3|2266.7|2265.5|2265.5|2264.3|82
1692198900000|2023-08-16 15:15:00|2266|2264.8|2265.2|2264|2266.5|2265.3|2265|2263.8|121
1692199200000|2023-08-16 15:20:00|2265|2263.8|2265.7|2264.5|2266|2264.8|2264.5|2263.3|131
1692199500000|2023-08-16 15:25:00|2265.5|2264.3|2265.5|2264.3|2266|2264.8|2264.5|2263.3|121
1692199800000|2023-08-16 15:30:00|2266|2264.8|2265.5|2264.3|2266|2264.8|2265|2263.8|77
1692200100000|2023-08-16 15:35:00|2266|2264.8|2265.5|2264.3|2266.5|2265.3|2265.5|2264.3|40
1692200400000|2023-08-16 15:40:00|2265|2263.8|2264.5|2263.3|2266|2264.8|2264.5|2263.3|100
1692200700000|2023-08-16 15:45:00|2264.2|2263|2264.5|2263.3|2265.5|2264.3|2263.7|2262.5|140
1692201000000|2023-08-16 15:50:00|2264.2|2263|2265|2263.8|2265.5|2264.3|2264|2262.8|137
1692201300000|2023-08-16 15:55:00|2265.5|2264.3|2264|2262.8|2265.5|2264.3|2263|2261.8|131
1692201600000|2023-08-16 16:00:00|2263.5|2262.3|2264.2|2263|2265.5|2264.3|2263.5|2262.3|85
1692201900000|2023-08-16 16:05:00|2264|2262.8|2263.5|2262.3|2264.5|2263.3|2263.2|2262|41
1692202200000|2023-08-16 16:10:00|2263.2|2262|2263|2261.8|2263.5|2262.3|2262.5|2261.3|115
1692202500000|2023-08-16 16:15:00|2262.7|2261.5|2263|2261.8|2264|2262.8|2262.5|2261.3|104
1692202800000|2023-08-16 16:20:00|2262.5|2261.3|2263|2261.8|2263|2261.8|2262|2260.8|86
1692203100000|2023-08-16 16:25:00|2262.7|2261.5|2262.5|2261.3|2263|2261.8|2262.5|2261.3|57
1692203400000|2023-08-16 16:30:00|2262|2260.8|2263.5|2262.3|2263.5|2262.3|2262|2260.8|47
1692203700000|2023-08-16 16:35:00|2263.7|2262.5|2263.5|2262.3|2264|2262.8|2263|2261.8|53
1692204000000|2023-08-16 16:40:00|2263.2|2262|2262.5|2261.3|2263.5|2262.3|2262.5|2261.3|49
1692204300000|2023-08-16 16:45:00|2262|2260.8|2262|2260.8|2262.5|2261.3|2262|2260.8|56
1692204600000|2023-08-16 16:50:00|2262.5|2261.3|2262|2260.8|2262.5|2261.3|2262|2260.8|49
1692204900000|2023-08-16 16:55:00|2261.7|2260.5|2262.5|2261.3|2262.5|2261.3|2261.5|2260.3|62
1692205200000|2023-08-16 17:00:00|2262|2260.8|2262|2260.8|2262.5|2261.3|2262|2260.8|58
1692205500000|2023-08-16 17:05:00|2262.5|2261.3|2259|2257.8|2262.5|2261.3|2258.5|2257.3|165
1692205800000|2023-08-16 17:10:00|2259.2|2258|2260.5|2259.3|2260.5|2259.3|2258.5|2257.3|91
1692206100000|2023-08-16 17:15:00|2260.2|2259|2260.5|2259.3|2261|2259.8|2260|2258.8|126
1692206400000|2023-08-16 17:20:00|2261|2259.8|2261.5|2260.3|2262|2260.8|2261|2259.8|58
1692206700000|2023-08-16 17:25:00|2261|2259.8|2262|2260.8|2262.5|2261.3|2261|2259.8|72
1692207000000|2023-08-16 17:30:00|2261.5|2260.3|2261.5|2260.3|2261.5|2260.3|2261|2259.8|65
1692207300000|2023-08-16 17:35:00|2261.2|2260|2263|2261.8|2263|2261.8|2261|2259.8|59
1692207600000|2023-08-16 17:40:00|2263.2|2262|2263|2261.8|2264|2262.8|2262.5|2261.3|68
1692207900000|2023-08-16 17:45:00|2263.5|2262.3|2264|2262.8|2265|2263.8|2263.5|2262.3|86
1692208200000|2023-08-16 17:50:00|2264.2|2263|2263.5|2262.3|2264.5|2263.3|2263.5|2262.3|62
1692208500000|2023-08-16 17:55:00|2264|2262.8|2263.5|2262.3|2264.2|2263|2263|2261.8|60
1692208800000|2023-08-16 18:00:00|2263.2|2262|2262.5|2261.3|2263.5|2262.3|2261|2259.8|72
1692209100000|2023-08-16 18:05:00|2262.2|2261|2263|2261.8|2263.5|2262.3|2261.5|2260.3|70
1692209400000|2023-08-16 18:10:00|2262.7|2261.5|2262|2260.8|2262.7|2261.5|2260.5|2259.3|95
1692209700000|2023-08-16 18:15:00|2261.5|2260.3|2264.5|2263.3|2264.5|2263.3|2261.5|2260.3|111
1692210000000|2023-08-16 18:20:00|2264.2|2263|2265.2|2264|2266|2264.8|2264|2262.8|63
1692210300000|2023-08-16 18:25:00|2265.5|2264.3|2265|2263.8|2265.7|2264.5|2264|2262.8|63
1692210600000|2023-08-16 18:30:00|2265.5|2264.3|2265.5|2264.3|2266.5|2265.3|2264.5|2263.3|61
1692210900000|2023-08-16 18:35:00|2266|2264.8|2265.5|2264.3|2266.5|2265.3|2265|2263.8|52
1692211200000|2023-08-16 18:40:00|2266|2264.8|2265|2263.8|2266|2264.8|2264|2262.8|42
1692211500000|2023-08-16 18:45:00|2265.2|2264|2263.5|2262.3|2265.5|2264.3|2263|2261.8|79
1692211800000|2023-08-16 18:50:00|2263.2|2262|2262.5|2261.3|2263.5|2262.3|2262|2260.8|56
1692212100000|2023-08-16 18:55:00|2262.7|2261.5|2263.5|2262.3|2264|2262.8|2262.5|2261.3|72
1692212400000|2023-08-16 19:00:00|2263.2|2262|2261.7|2260.5|2263.2|2262|2261.5|2260.3|44
1692212700000|2023-08-16 19:05:00|2262|2260.8|2261.5|2260.3|2262.5|2261.3|2261|2259.8|48
1692213000000|2023-08-16 19:10:00|2262|2260.8|2259.5|2258.3|2262|2260.8|2259|2257.8|132
1692213300000|2023-08-16 19:15:00|2259.2|2258|2259|2257.8|2259.5|2258.3|2258.5|2257.3|84
1692213600000|2023-08-16 19:20:00|2259.5|2258.3|2258.5|2257.3|2260|2258.8|2258.5|2257.3|106
1692213900000|2023-08-16 19:25:00|2258.2|2257|2259|2257.8|2259.5|2258.3|2258|2256.8|136
1692214200000|2023-08-16 19:30:00|2258.5|2257.3|2259.7|2258.5|2260.5|2259.3|2258|2256.8|110
1692214500000|2023-08-16 19:35:00|2260|2258.8|2259|2257.8|2260|2258.8|2259|2257.8|60
1692214800000|2023-08-16 19:40:00|2259.2|2258|2259.5|2258.3|2260|2258.8|2258.5|2257.3|50
1692215100000|2023-08-16 19:45:00|2259.2|2258|2259.5|2258.3|2260|2258.8|2259|2257.8|66
1692215400000|2023-08-16 19:50:00|2259|2257.8|2259|2257.8|2260|2258.8|2258.5|2257.3|148
1692215700000|2023-08-16 19:55:00|2259.5|2258.3|2258.5|2257.3|2260.5|2259.3|2258.5|2257.3|210
1692216000000|2023-08-16 20:00:00|2258.2|2257|2259.5|2258.3|2259.5|2258.3|2258|2256.8|20
1692216300000|2023-08-16 20:05:00|2259.2|2258|2259|2257.8|2259.7|2258.5|2259|2257.8|54
1692216600000|2023-08-16 20:10:00|2259.2|2258|2259|2257.8|2259.5|2258.3|2258.5|2257.3|13
1692216900000|2023-08-16 20:15:00|2258.7|2257.5|2258.5|2257.3|2258.7|2257.5|2258|2256.8|5
1692217200000|2023-08-16 20:20:00|2258.2|2257|2258|2256.8|2258.5|2257.3|2258|2256.8|5
1692217500000|2023-08-16 20:25:00|2257.7|2256.5|2257.2|2256|2258|2256.8|2257.2|2256|7
1692217800000|2023-08-16 20:30:00|2257|2255.8|2257|2255.8|2257|2255.8|2256|2254.8|33
1692218100000|2023-08-16 20:35:00|2256.5|2255.3|2256.5|2255.3|2256.5|2255.3|2256.2|2255|0
1692218400000|2023-08-16 20:40:00|2256.7|2255.5|2256|2254.8|2257|2255.8|2256|2254.8|14
1692218700000|2023-08-16 20:45:00|2256.5|2255.3|2256.5|2255.3|2256.5|2255.3|2256.5|2255.3|10
1692219000000|2023-08-16 20:50:00|2257|2255.8|2255.9|2253.9|2257.2|2256|2255.9|2253.9|12
1692219300000|2023-08-16 20:55:00|2255.8|2253.8|2256.6|2254.6|2256.8|2254.8|2255.6|2253.6|0
1692219600000|2023-08-16 21:00:00|2256.7|2254.7|2256.6|2254.6|2256.7|2254.7|2256.6|2254.6|3
1692219900000|2023-08-16 21:05:00|2256.7|2254.7|2257.6|2255.6|2257.7|2255.7|2256.6|2254.6|0
1692220200000|2023-08-16 21:10:00|2257.7|2255.7|2257.6|2255.6|2257.7|2255.7|2257.6|2255.6|0
1692220500000|2023-08-16 21:15:00|2257.7|2255.7|2257.7|2255.7|2257.8|2255.8|2257.6|2255.6|0
1692220800000|2023-08-16 21:20:00|2257.6|2255.6|2257.6|2255.6|2257.7|2255.7|2257.6|2255.6|0
1692221100000|2023-08-16 21:25:00|2257.7|2255.7|2257.6|2255.6|2257.7|2255.7|2257.6|2255.6|0
1692221400000|2023-08-16 21:30:00|2257.5|2255.5|2257.6|2255.6|2257.6|2255.6|2257.5|2255.5|0
1692221700000|2023-08-16 21:35:00|2257.5|2255.5|2257.4|2255.4|2257.6|2255.6|2257.4|2255.4|0
1692222000000|2023-08-16 21:40:00|2257.5|2255.5|2257.5|2255.5|2257.5|2255.5|2257.5|2255.5|0
1692222300000|2023-08-16 21:45:00|2257.4|2255.4|2257.4|2255.4|2257.5|2255.5|2257.4|2255.4|0
1692222600000|2023-08-16 21:50:00|2257.5|2255.5|2257.5|2255.5|2257.5|2255.5|2257.5|2255.5|0
1692223200000|2023-08-16 22:00:00|2257.9|2255.9|2257.8|2255.8|2258.5|2256.5|2257.7|2255.7|0
1692223500000|2023-08-16 22:05:00|2257.9|2255.9|2257.5|2255.5|2257.9|2255.9|2257.2|2255.2|0
1692223800000|2023-08-16 22:10:00|2257.6|2255.6|2257.4|2255.4|2257.6|2255.6|2257.4|2255.4|0
1692224100000|2023-08-16 22:15:00|2257.2|2255.2|2257.4|2255.4|2257.4|2255.4|2257.1|2255.1|0
1692224400000|2023-08-16 22:20:00|2257.2|2255.2|2257.4|2255.4|2257.4|2255.4|2257.2|2255.2|0
1692224700000|2023-08-16 22:25:00|2257.6|2255.6|2257.4|2255.4|2257.6|2255.6|2257.4|2255.4|0
1692225000000|2023-08-16 22:30:00|2257.6|2255.6|2257.1|2255.1|2257.8|2255.8|2257|2255|0
1692225300000|2023-08-16 22:35:00|2257.3|2255.3|2257.5|2255.5|2257.5|2255.5|2257.2|2255.2|0
1692225600000|2023-08-16 22:40:00|2257.4|2255.4|2257|2255|2257.5|2255.5|2257|2255|0
1692225900000|2023-08-16 22:45:00|2256.7|2254.7|2256.4|2254.4|2256.7|2254.7|2256.4|2254.4|0
1692226200000|2023-08-16 22:50:00|2256.7|2254.7|2256.9|2254.9|2257|2255|2256.7|2254.7|0
1692226500000|2023-08-16 22:55:00|2256.8|2254.8|2256.4|2254.4|2257|2255|2256.4|2254.4|0
1692226800000|2023-08-16 23:00:00|2256.5|2254.5|2255.4|2253.4|2256.5|2254.5|2254.4|2252.4|0
1692227100000|2023-08-16 23:05:00|2255.7|2253.7|2255.9|2253.9|2256|2254|2255.1|2253.1|0
1692227400000|2023-08-16 23:10:00|2256|2254|2256.3|2254.3|2256.6|2254.6|2256|2254|0
1692227700000|2023-08-16 23:15:00|2256.5|2254.5|2256.6|2254.6|2256.6|2254.6|2256.5|2254.5|0
1692228000000|2023-08-16 23:20:00|2256.2|2254.2|2255.7|2253.7|2256.3|2254.3|2255.3|2253.3|0
1692228300000|2023-08-16 23:25:00|2255.8|2253.8|2256.6|2254.6|2256.6|2254.6|2255.6|2253.6|0
1692228600000|2023-08-16 23:30:00|2256.3|2254.3|2255.8|2253.8|2257.7|2255.7|2255.1|2253.1|0
1692228900000|2023-08-16 23:35:00|2255.4|2253.4|2254.7|2252.7|2255.8|2253.8|2254.7|2252.7|0
1692229200000|2023-08-16 23:40:00|2254.4|2252.4|2254.5|2252.5|2255.1|2253.1|2253.9|2251.9|0
1692229500000|2023-08-16 23:45:00|2255|2253.8|2255.5|2254.3|2256.7|2255.5|2255|2253.8|348
1692229800000|2023-08-16 23:50:00|2255|2253.8|2255.5|2254.3|2256|2254.8|2254.5|2253.3|243
1692230100000|2023-08-16 23:55:00|2255|2253.8|2256.5|2255.3|2256.5|2255.3|2254.5|2253.3|239
1692230400000|2023-08-17 00:00:00|2256.3|2255.5|2251.8|2251|2256.5|2255.7|2251.3|2250.5|1727
1692230700000|2023-08-17 00:05:00|2252.3|2251.5|2249.8|2249|2253.8|2253|2248.8|2248|1004
1692231000000|2023-08-17 00:10:00|2249.3|2248.5|2247.3|2246.5|2251.3|2250.5|2247|2246.2|815
1692231300000|2023-08-17 00:15:00|2246.8|2246|2243.8|2243|2247.3|2246.5|2242.8|2242|962
1692231600000|2023-08-17 00:20:00|2244.3|2243.5|2242.8|2242|2244.8|2244|2241.8|2241|1007
1692231900000|2023-08-17 00:25:00|2242.3|2241.5|2241.3|2240.5|2243.5|2242.7|2240.8|2240|734
1692232200000|2023-08-17 00:30:00|2240.8|2240|2243.3|2242.5|2243.3|2242.5|2240.8|2240|605
1692232500000|2023-08-17 00:35:00|2242.8|2242|2239.3|2238.5|2243.3|2242.5|2238.8|2238|698
1692232800000|2023-08-17 00:40:00|2238.8|2238|2240.8|2240|2241.3|2240.5|2238.8|2238|551
1692233100000|2023-08-17 00:45:00|2240.5|2239.7|2240.8|2240|2241.3|2240.5|2240.3|2239.5|513
1692233400000|2023-08-17 00:50:00|2240.3|2239.5|2240.3|2239.5|2242.8|2242|2239.8|2239|746
1692233700000|2023-08-17 00:55:00|2239.8|2239|2239.8|2239|2240.8|2240|2237.8|2237|707
1692234000000|2023-08-17 01:00:00|2239.3|2238.5|2237.8|2237|2240.3|2239.5|2237.8|2237|605
1692234300000|2023-08-17 01:05:00|2237.5|2236.7|2236.8|2236|2238.3|2237.5|2236.3|2235.5|479
1692234600000|2023-08-17 01:10:00|2236.3|2235.5|2234.8|2234|2237.3|2236.5|2234.3|2233.5|690
1692234900000|2023-08-17 01:15:00|2234.3|2233.5|2233.8|2233|2235.8|2235|2233.3|2232.5|645
1692235200000|2023-08-17 01:20:00|2233.3|2232.5|2229.8|2229|2233.3|2232.5|2229.5|2228.7|1119
1692235500000|2023-08-17 01:25:00|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|2227.3|2226.5|1206
1692235800000|2023-08-17 01:30:00|2229.8|2229|2229.3|2228.5|2230.8|2230|2228.3|2227.5|725
1692236100000|2023-08-17 01:35:00|2228.8|2228|2232.3|2231.5|2232.3|2231.5|2227.8|2227|579
1692236400000|2023-08-17 01:40:00|2231.8|2231|2231.8|2231|2232.8|2232|2231.3|2230.5|534
1692236700000|2023-08-17 01:45:00|2231.3|2230.5|2230.8|2230|2233.3|2232.5|2230.3|2229.5|547
1692237000000|2023-08-17 01:50:00|2230.3|2229.5|2231.3|2230.5|2232.3|2231.5|2230.3|2229.5|562
1692237300000|2023-08-17 01:55:00|2231.8|2231|2234.3|2233.5|2234.3|2233.5|2231.3|2230.5|304
1692237600000|2023-08-17 02:00:00|2234|2233.2|2234.8|2234|2235.3|2234.5|2233.3|2232.5|459
1692237900000|2023-08-17 02:05:00|2235.3|2234.5|2236.8|2236|2236.8|2236|2235.3|2234.5|494
1692238200000|2023-08-17 02:10:00|2236.5|2235.7|2237.3|2236.5|2238.8|2238|2236.3|2235.5|471
1692238500000|2023-08-17 02:15:00|2237.8|2237|2239|2238.2|2239|2238.2|2236.8|2236|382
1692238800000|2023-08-17 02:20:00|2239.3|2238.5|2240.3|2239.5|2240.8|2240|2239.3|2238.5|438
1692239100000|2023-08-17 02:25:00|2240.8|2240|2240.3|2239.5|2240.8|2240|2238.8|2238|409
1692239400000|2023-08-17 02:30:00|2240.8|2240|2243.3|2242.5|2243.3|2242.5|2239.8|2239|701
1692239700000|2023-08-17 02:35:00|2243|2242.2|2245.3|2244.5|2245.8|2245|2242.8|2242|515
1692240000000|2023-08-17 02:40:00|2244.8|2244|2243.5|2242.7|2244.8|2244|2242.8|2242|345
1692240300000|2023-08-17 02:45:00|2243.8|2243|2243.3|2242.5|2243.8|2243|2242.8|2242|282
1692240600000|2023-08-17 02:50:00|2243.8|2243|2243.8|2243|2244.3|2243.5|2243.3|2242.5|167
1692240900000|2023-08-17 02:55:00|2244.3|2243.5|2244.8|2244|2244.8|2244|2243.8|2243|323
1692241200000|2023-08-17 03:00:00|2244.3|2243.5|2244.8|2244|2245.3|2244.5|2244.3|2243.5|394
1692241500000|2023-08-17 03:05:00|2244.5|2243.7|2243.3|2242.5|2245.3|2244.5|2243|2242.2|299
1692241800000|2023-08-17 03:10:00|2243|2242.2|2244.3|2243.5|2244.8|2244|2243|2242.2|287
1692242100000|2023-08-17 03:15:00|2243.8|2243|2244.3|2243.5|2244.3|2243.5|2243.8|2243|168
1692242400000|2023-08-17 03:20:00|2244.5|2243.7|2244.8|2244|2245.3|2244.5|2244.3|2243.5|305
1692242700000|2023-08-17 03:25:00|2244.3|2243.5|2245.3|2244.5|2245.3|2244.5|2244.3|2243.5|646
1692243000000|2023-08-17 03:30:00|2245.8|2245|2245.8|2245|2248.8|2248|2245.3|2244.5|1093
1692243300000|2023-08-17 03:35:00|2245.3|2244.5|2246.3|2245.5|2246.5|2245.7|2245.3|2244.5|312
1692243600000|2023-08-17 03:40:00|2245.8|2245|2245.8|2245|2246.8|2246|2245.8|2245|388
1692243900000|2023-08-17 03:45:00|2246.3|2245.5|2245|2244.2|2246.3|2245.5|2244.8|2244|376
1692244200000|2023-08-17 03:50:00|2245.3|2244.5|2244.8|2244|2245.3|2244.5|2244.3|2243.5|312
1692244500000|2023-08-17 03:55:00|2245.3|2244.5|2248.8|2248|2248.8|2248|2245.3|2244.5|448
1692244800000|2023-08-17 04:00:00|2249.3|2248.5|2251.8|2251|2251.8|2251|2248.8|2248|1004
1692245100000|2023-08-17 04:05:00|2252|2251.2|2253.8|2253|2255.3|2254.5|2251.8|2251|745
1692245400000|2023-08-17 04:10:00|2254|2253.2|2251.3|2250.5|2254|2253.2|2251.3|2250.5|389
1692245700000|2023-08-17 04:15:00|2251.8|2251|2253.3|2252.5|2253.3|2252.5|2251.8|2251|233
1692246000000|2023-08-17 04:20:00|2252.8|2252|2253.3|2252.5|2254.3|2253.5|2252.3|2251.5|239
1692246300000|2023-08-17 04:25:00|2252.8|2252|2252.8|2252|2253.3|2252.5|2252.3|2251.5|152
1692246600000|2023-08-17 04:30:00|2253.3|2252.5|2252.3|2251.5|2254.3|2253.5|2252.3|2251.5|306
1692246900000|2023-08-17 04:35:00|2252.5|2251.7|2252.3|2251.5|2252.8|2252|2252.3|2251.5|170
1692247200000|2023-08-17 04:40:00|2251.8|2251|2251.8|2251|2252.3|2251.5|2251.3|2250.5|533
1692247500000|2023-08-17 04:45:00|2252|2251.2|2251.3|2250.5|2252.8|2252|2250.8|2250|262
1692247800000|2023-08-17 04:50:00|2251.8|2251|2251.8|2251|2252.8|2252|2251.8|2251|252
1692248100000|2023-08-17 04:55:00|2251.3|2250.5|2251.8|2251|2252.3|2251.5|2250.8|2250|257
1692248400000|2023-08-17 05:00:00|2252.3|2251.5|2250.8|2250|2252.8|2252|2250.8|2250|340
1692248700000|2023-08-17 05:05:00|2251.3|2250.5|2252.8|2252|2253|2252.2|2251.3|2250.5|314
1692249000000|2023-08-17 05:10:00|2252.3|2251.5|2254.3|2253.5|2254.3|2253.5|2252.3|2251.5|413
1692249300000|2023-08-17 05:15:00|2253.8|2253|2250.8|2250|2254|2253.2|2250.3|2249.5|414
1692249600000|2023-08-17 05:20:00|2250.5|2249.7|2251.3|2250.5|2252.3|2251.5|2250.3|2249.5|360
1692249900000|2023-08-17 05:25:00|2251.8|2251|2252.3|2251.5|2252.8|2252|2251.3|2250.5|368
1692250200000|2023-08-17 05:30:00|2252.8|2252|2250.8|2250|2252.8|2252|2249.8|2249|517
1692250500000|2023-08-17 05:35:00|2251|2250.2|2247.8|2247|2251|2250.2|2247.8|2247|673
1692250800000|2023-08-17 05:40:00|2248.3|2247.5|2249.8|2249|2250.5|2249.7|2248.3|2247.5|444
1692251100000|2023-08-17 05:45:00|2250.3|2249.5|2249.8|2249|2251.3|2250.5|2249.8|2249|580
1692251400000|2023-08-17 05:50:00|2249.3|2248.5|2251.3|2250.5|2251.3|2250.5|2248.3|2247.5|554
1692251700000|2023-08-17 05:55:00|2250.8|2250|2252.8|2252|2252.8|2252|2250.3|2249.5|1803
1692252000000|2023-08-17 06:00:00|2251.5|2250.7|2252.8|2252|2252.8|2252|2251.3|2250.5|3378
1692252300000|2023-08-17 06:05:00|2252.5|2251.7|2256.4|2254.4|2256.7|2255|2252.3|2251.5|664
1692252600000|2023-08-17 06:10:00|2256.5|2254.5|2258.4|2256.4|2258.7|2256.7|2256.5|2254.5|1
1692252900000|2023-08-17 06:15:00|2257.9|2255.9|2258.5|2256.5|2258.5|2256.5|2256.4|2254.4|390
1692253200000|2023-08-17 06:20:00|2258.3|2256.3|2258|2256|2258.8|2256.8|2257.7|2255.7|0
1692253500000|2023-08-17 06:25:00|2258.1|2256.1|2258.3|2256.3|2258.6|2256.6|2257.3|2255.3|0
1692253800000|2023-08-17 06:30:00|2258|2256|2257.8|2255.8|2258.4|2256.4|2257.7|2255.7|0
1692254100000|2023-08-17 06:35:00|2257.6|2255.6|2258.3|2256.3|2258.4|2256.4|2257.5|2255.5|0
1692254400000|2023-08-17 06:40:00|2258.4|2256.4|2258.3|2256.3|2258.7|2256.7|2258.1|2256.1|0
1692254700000|2023-08-17 06:45:00|2258.1|2256.1|2257.3|2255.3|2258.3|2256.3|2256.8|2254.8|0
1692255000000|2023-08-17 06:50:00|2257.2|2255.2|2257.4|2255.4|2257.9|2255.9|2257|2255|0
1692255300000|2023-08-17 06:55:00|2257.5|2255.5|2258.6|2256.6|2258.9|2256.9|2257.2|2255.2|0
1692255600000|2023-08-17 07:00:00|2258.4|2256.4|2259.4|2257.4|2259.8|2257.8|2258.2|2256.2|0
1692255900000|2023-08-17 07:05:00|2259.3|2257.3|2258.6|2256.6|2259.8|2257.8|2258.4|2256.4|0
1692256200000|2023-08-17 07:10:00|2258.7|2256.7|2257.9|2255.9|2259.2|2257.2|2257.4|2255.4|0
1692256500000|2023-08-17 07:15:00|2257.8|2255.8|2259.1|2257.1|2259.4|2257.4|2257.2|2255.2|0
1692256800000|2023-08-17 07:20:00|2259|2257|2258.1|2256.1|2259|2257|2257.5|2255.5|0
1692257100000|2023-08-17 07:25:00|2258.2|2256.2|2258|2256|2258.6|2256.6|2257.7|2255.7|0
1692257400000|2023-08-17 07:30:00|2257.9|2255.9|2257|2255.8|2257.9|2256.3|2255.5|2254.3|452
1692257700000|2023-08-17 07:35:00|2256.5|2255.3|2260.5|2259.3|2260.7|2259.5|2256.5|2255.3|285
1692258000000|2023-08-17 07:40:00|2260|2258.8|2257.5|2256.3|2260.5|2259.3|2257|2255.8|218
1692258300000|2023-08-17 07:45:00|2257.7|2256.5|2256.5|2255.3|2258|2256.8|2256|2254.8|70
1692258600000|2023-08-17 07:50:00|2256.2|2255|2255.5|2254.3|2256.5|2255.3|2255.5|2254.3|49
1692258900000|2023-08-17 07:55:00|2255.7|2254.5|2257|2255.8|2257.5|2256.3|2255.5|2254.3|57
1692259200000|2023-08-17 08:00:00|2257.2|2256|2259|2257.8|2259|2257.8|2257|2255.8|104
1692259500000|2023-08-17 08:05:00|2258.7|2257.5|2257.7|2256.5|2259.2|2258|2257.5|2256.3|95
1692259800000|2023-08-17 08:10:00|2258|2256.8|2259|2257.8|2259|2257.8|2258|2256.8|21
1692260100000|2023-08-17 08:15:00|2258.7|2257.5|2260|2258.8|2260|2258.8|2258.2|2257|80
1692260400000|2023-08-17 08:20:00|2259.7|2258.5|2259|2257.8|2260.5|2259.3|2258.5|2257.3|136
1692260700000|2023-08-17 08:25:00|2258.5|2257.3|2259.5|2258.3|2260|2258.8|2258.5|2257.3|50
1692261000000|2023-08-17 08:30:00|2259|2257.8|2260.5|2259.3|2260.5|2259.3|2259|2257.8|54
1692261300000|2023-08-17 08:35:00|2260.7|2259.5|2261|2259.8|2261|2259.8|2260.7|2259.5|66
1692261600000|2023-08-17 08:40:00|2260.5|2259.3|2262|2260.8|2262|2260.8|2260.5|2259.3|63
1692261900000|2023-08-17 08:45:00|2261.5|2260.3|2261.5|2260.3|2261.5|2260.3|2260.5|2259.3|65
1692262200000|2023-08-17 08:50:00|2261|2259.8|2259.5|2258.3|2261.5|2260.3|2259.5|2258.3|52
1692262500000|2023-08-17 08:55:00|2260|2258.8|2259|2257.8|2260|2258.8|2258.5|2257.3|35
1692262800000|2023-08-17 09:00:00|2259.5|2258.3|2260.5|2259.3|2260.5|2259.3|2259.5|2258.3|29
1692263100000|2023-08-17 09:05:00|2260.2|2259|2259|2257.8|2260.5|2259.3|2258.7|2257.5|167
1692263400000|2023-08-17 09:10:00|2259.5|2258.3|2259|2257.8|2260.5|2259.3|2259|2257.8|128
1692263700000|2023-08-17 09:15:00|2259.5|2258.3|2260|2258.8|2260|2258.8|2259|2257.8|141
1692264000000|2023-08-17 09:20:00|2259.5|2258.3|2260.7|2259.5|2261.5|2260.3|2259.5|2258.3|329
1692264300000|2023-08-17 09:25:00|2260.5|2259.3|2259.7|2258.5|2261|2259.8|2259.5|2258.3|165
1692264600000|2023-08-17 09:30:00|2260|2258.8|2259.7|2258.5|2260.5|2259.3|2259.5|2258.3|116
1692264900000|2023-08-17 09:35:00|2260|2258.8|2261|2259.8|2261|2259.8|2260|2258.8|93
1692265200000|2023-08-17 09:40:00|2260.7|2259.5|2260.5|2259.3|2261|2259.8|2260|2258.8|126
1692265500000|2023-08-17 09:45:00|2261|2259.8|2261|2259.8|2262|2260.8|2260.5|2259.3|62
1692265800000|2023-08-17 09:50:00|2261.5|2260.3|2261.5|2260.3|2262|2260.8|2261|2259.8|86
1692266100000|2023-08-17 09:55:00|2261|2259.8|2261.5|2260.3|2261.5|2260.3|2261|2259.8|36
1692266400000|2023-08-17 10:00:00|2262|2260.8|2262.5|2261.3|2262.5|2261.3|2261.5|2260.3|112
1692266700000|2023-08-17 10:05:00|2262.2|2261|2262.5|2261.3|2263|2261.8|2262|2260.8|62
1692267000000|2023-08-17 10:10:00|2262|2260.8|2262|2260.8|2263|2261.8|2262|2260.8|45
1692267300000|2023-08-17 10:15:00|2262.5|2261.3|2263|2261.8|2263|2261.8|2262|2260.8|51
1692267600000|2023-08-17 10:20:00|2262.5|2261.3|2262.5|2261.3|2262.5|2261.3|2262|2260.8|30
1692267900000|2023-08-17 10:25:00|2262.2|2261|2262|2260.8|2263|2261.8|2261.5|2260.3|78
1692268200000|2023-08-17 10:30:00|2262.5|2261.3|2262|2260.8|2262.5|2261.3|2261.5|2260.3|100
1692268500000|2023-08-17 10:35:00|2261.7|2260.5|2260.5|2259.3|2262|2260.8|2260.5|2259.3|77
1692268800000|2023-08-17 10:40:00|2260.7|2259.5|2261|2259.8|2261.5|2260.3|2260.5|2259.3|39
1692269100000|2023-08-17 10:45:00|2260.5|2259.3|2260.5|2259.3|2262|2260.8|2260.5|2259.3|229
1692269400000|2023-08-17 10:50:00|2260.7|2259.5|2261.5|2260.3|2261.5|2260.3|2260.5|2259.3|16
1692269700000|2023-08-17 10:55:00|2261.2|2260|2261|2259.8|2262|2260.8|2261|2259.8|70
1692270000000|2023-08-17 11:00:00|2261.2|2260|2261.5|2260.3|2261.7|2260.5|2260.5|2259.3|39
1692270300000|2023-08-17 11:05:00|2261.7|2260.5|2262|2260.8|2262|2260.8|2261.5|2260.3|58
1692270600000|2023-08-17 11:10:00|2261.7|2260.5|2261.5|2260.3|2261.7|2260.5|2260.7|2259.5|36
1692270900000|2023-08-17 11:15:00|2261|2259.8|2261.5|2260.3|2261.7|2260.5|2261|2259.8|50
1692271200000|2023-08-17 11:20:00|2261.2|2260|2261.7|2260.5|2261.7|2260.5|2261|2259.8|46
1692271500000|2023-08-17 11:25:00|2261.5|2260.3|2260.7|2259.5|2262|2260.8|2260.5|2259.3|39
1692271800000|2023-08-17 11:30:00|2260.5|2259.3|2259.5|2258.3|2261|2259.8|2259.5|2258.3|81
1692272100000|2023-08-17 11:35:00|2260|2258.8|2261|2259.8|2261|2259.8|2259.7|2258.5|51
1692272400000|2023-08-17 11:40:00|2261.5|2260.3|2261.5|2260.3|2262|2260.8|2261|2259.8|44
1692272700000|2023-08-17 11:45:00|2261|2259.8|2261.5|2260.3|2261.5|2260.3|2261|2259.8|18
1692273000000|2023-08-17 11:50:00|2261|2259.8|2261|2259.8|2261|2259.8|2260.5|2259.3|40
1692273300000|2023-08-17 11:55:00|2261.2|2260|2261.5|2260.3|2261.5|2260.3|2261|2259.8|47
1692273600000|2023-08-17 12:00:00|2261.7|2260.5|2261|2259.8|2262|2260.8|2261|2259.8|35
1692273900000|2023-08-17 12:05:00|2260.5|2259.3|2260.5|2259.3|2261|2259.8|2260.5|2259.3|50
1692274200000|2023-08-17 12:10:00|2260.7|2259.5|2260|2258.8|2261|2259.8|2260|2258.8|43
1692274500000|2023-08-17 12:15:00|2260.2|2259|2260|2258.8|2260.5|2259.3|2259.5|2258.3|32
1692274800000|2023-08-17 12:20:00|2259.7|2258.5|2259.5|2258.3|2260|2258.8|2259.5|2258.3|12
1692275100000|2023-08-17 12:25:00|2260|2258.8|2259.7|2258.5|2260|2258.8|2259.5|2258.3|39
1692275400000|2023-08-17 12:30:00|2260|2258.8|2261.5|2260.3|2261.5|2260.3|2259.5|2258.3|94
1692275700000|2023-08-17 12:35:00|2261.7|2260.5|2261.5|2260.3|2262.5|2261.3|2261|2259.8|123
1692276000000|2023-08-17 12:40:00|2261.2|2260|2261|2259.8|2261.5|2260.3|2260.5|2259.3|60
1692276300000|2023-08-17 12:45:00|2260.5|2259.3|2260.5|2259.3|2261|2259.8|2260|2258.8|57
1692276600000|2023-08-17 12:50:00|2260|2258.8|2260|2258.8|2261|2259.8|2260|2258.8|68
1692276900000|2023-08-17 12:55:00|2260.2|2259|2260.5|2259.3|2261|2259.8|2260.2|2259|15
1692277200000|2023-08-17 13:00:00|2260.2|2259|2259|2257.8|2260.2|2259|2259|2257.8|34
1692277500000|2023-08-17 13:05:00|2258.5|2257.3|2258.5|2257.3|2259|2257.8|2258.5|2257.3|99
1692277800000|2023-08-17 13:10:00|2258.7|2257.5|2259|2257.8|2259.5|2258.3|2258.5|2257.3|16
1692278100000|2023-08-17 13:15:00|2258.7|2257.5|2258.5|2257.3|2258.7|2257.5|2258|2256.8|56
1692278400000|2023-08-17 13:20:00|2259|2257.8|2258|2256.8|2259|2257.8|2258|2256.8|41
1692278700000|2023-08-17 13:25:00|2257.5|2256.3|2258.5|2257.3|2258.5|2257.3|2257.5|2256.3|93
1692279000000|2023-08-17 13:30:00|2258|2256.8|2257.7|2256.5|2259|2257.8|2257.5|2256.3|178
1692279300000|2023-08-17 13:35:00|2258|2256.8|2257.5|2256.3|2258.5|2257.3|2256.5|2255.3|86
1692279600000|2023-08-17 13:40:00|2257|2255.8|2257.5|2256.3|2259.5|2258.3|2257|2255.8|112
1692279900000|2023-08-17 13:45:00|2257|2255.8|2256|2254.8|2257.5|2256.3|2256|2254.8|92
1692280200000|2023-08-17 13:50:00|2256.5|2255.3|2254.5|2253.3|2257|2255.8|2254.5|2253.3|89
1692280500000|2023-08-17 13:55:00|2254.7|2253.5|2256|2254.8|2256.5|2255.3|2254.5|2253.3|264
1692280800000|2023-08-17 14:00:00|2256.2|2255|2256|2254.8|2257.5|2256.3|2256|2254.8|137
1692281100000|2023-08-17 14:05:00|2256.2|2255|2257|2255.8|2257|2255.8|2254.5|2253.3|150
1692281400000|2023-08-17 14:10:00|2256.7|2255.5|2255.7|2254.5|2257.5|2256.3|2255|2253.8|189
1692281700000|2023-08-17 14:15:00|2256|2254.8|2256|2254.8|2257.5|2256.3|2255.5|2254.3|117
1692282000000|2023-08-17 14:20:00|2256.5|2255.3|2256|2254.8|2257|2255.8|2256|2254.8|85
1692282300000|2023-08-17 14:25:00|2255.5|2254.3|2255.5|2254.3|2256|2254.8|2255|2253.8|70
1692282600000|2023-08-17 14:30:00|2255|2253.8|2253|2251.8|2256|2254.8|2253|2251.8|202
1692282900000|2023-08-17 14:35:00|2253.5|2252.3|2254|2252.8|2254|2252.8|2252.5|2251.3|124
1692283200000|2023-08-17 14:40:00|2254.2|2253|2255|2253.8|2255.5|2254.3|2254|2252.8|112
1692283500000|2023-08-17 14:45:00|2255.5|2254.3|2256.5|2255.3|2257|2255.8|2254.5|2253.3|152
1692283800000|2023-08-17 14:50:00|2257|2255.8|2258.5|2257.3|2258.5|2257.3|2256.5|2255.3|172
1692284100000|2023-08-17 14:55:00|2258|2256.8|2256.7|2255.5|2258.5|2257.3|2256.5|2255.3|89
1692284400000|2023-08-17 15:00:00|2257|2255.8|2254.5|2253.3|2257|2255.8|2254|2252.8|109
1692284700000|2023-08-17 15:05:00|2254.2|2253|2253.5|2252.3|2255.5|2254.3|2253.5|2252.3|123
1692285000000|2023-08-17 15:10:00|2254|2252.8|2253.5|2252.3|2254.2|2253|2252.5|2251.3|88
1692285300000|2023-08-17 15:15:00|2253.2|2252|2252.5|2251.3|2253.2|2252|2252.5|2251.3|38
1692285600000|2023-08-17 15:20:00|2252.7|2251.5|2253.5|2252.3|2253.5|2252.3|2251.5|2250.3|152
1692285900000|2023-08-17 15:25:00|2253.2|2252|2252.5|2251.3|2253.5|2252.3|2252|2250.8|145
1692286200000|2023-08-17 15:30:00|2252|2250.8|2252.5|2251.3|2253|2251.8|2251.5|2250.3|135
1692286500000|2023-08-17 15:35:00|2252.7|2251.5|2252.5|2251.3|2253.5|2252.3|2251.7|2250.5|63
1692286800000|2023-08-17 15:40:00|2253|2251.8|2253|2251.8|2254.5|2253.3|2252.5|2251.3|119
1692287100000|2023-08-17 15:45:00|2252.5|2251.3|2252|2250.8|2253.5|2252.3|2251.5|2250.3|37
1692287400000|2023-08-17 15:50:00|2251.7|2250.5|2251.5|2250.3|2254|2252.8|2251.5|2250.3|49
1692287700000|2023-08-17 15:55:00|2251|2249.8|2252.5|2251.3|2253|2251.8|2251|2249.8|33
1692288000000|2023-08-17 16:00:00|2253|2251.8|2252|2250.8|2253|2251.8|2251.7|2250.5|31
1692288300000|2023-08-17 16:05:00|2251.5|2250.3|2251.5|2250.3|2252|2250.8|2251|2249.8|149
1692288600000|2023-08-17 16:10:00|2252|2250.8|2252.7|2251.5|2253|2251.8|2251.5|2250.3|61
1692288900000|2023-08-17 16:15:00|2252.5|2251.3|2252.5|2251.3|2252.5|2251.3|2252|2250.8|54
1692289200000|2023-08-17 16:20:00|2252.2|2251|2254|2252.8|2254.5|2253.3|2252|2250.8|72
1692289500000|2023-08-17 16:25:00|2254.2|2253|2255|2253.8|2255.5|2254.3|2254|2252.8|57
1692289800000|2023-08-17 16:30:00|2255.2|2254|2253.5|2252.3|2255.2|2254|2253.5|2252.3|17
1692290100000|2023-08-17 16:35:00|2253.7|2252.5|2253|2251.8|2254|2252.8|2252.5|2251.3|21
1692290400000|2023-08-17 16:40:00|2253.5|2252.3|2253.5|2252.3|2254|2252.8|2253|2251.8|37
1692290700000|2023-08-17 16:45:00|2254|2252.8|2253.5|2252.3|2254|2252.8|2253|2251.8|36
1692291000000|2023-08-17 16:50:00|2253.7|2252.5|2255|2253.8|2255|2253.8|2253.5|2252.3|27
1692291300000|2023-08-17 16:55:00|2255.2|2254|2255.5|2254.3|2255.5|2254.3|2254.7|2253.5|16
1692291600000|2023-08-17 17:00:00|2255.2|2254|2254|2252.8|2255.5|2254.3|2254|2252.8|34
1692291900000|2023-08-17 17:05:00|2254.2|2253|2253.5|2252.3|2254.5|2253.3|2253.5|2252.3|46
1692292200000|2023-08-17 17:10:00|2253|2251.8|2253.5|2252.3|2253.5|2252.3|2253|2251.8|10
1692292500000|2023-08-17 17:15:00|2253.7|2252.5|2253|2251.8|2254|2252.8|2253|2251.8|28
1692292800000|2023-08-17 17:20:00|2252.7|2251.5|2251.5|2250.3|2253|2251.8|2251.5|2250.3|33
1692293100000|2023-08-17 17:25:00|2251|2249.8|2251.5|2250.3|2251.5|2250.3|2251|2249.8|25
1692293400000|2023-08-17 17:30:00|2251|2249.8|2251|2249.8|2251.5|2250.3|2250.5|2249.3|27
1692293700000|2023-08-17 17:35:00|2251.5|2250.3|2251.5|2250.3|2252|2250.8|2251|2249.8|28
1692294000000|2023-08-17 17:40:00|2251.2|2250|2250|2248.8|2251.5|2250.3|2249.5|2248.3|100
1692294300000|2023-08-17 17:45:00|2249.5|2248.3|2249|2247.8|2250|2248.8|2249|2247.8|49
1692294600000|2023-08-17 17:50:00|2249.2|2248|2250|2248.8|2250|2248.8|2249|2247.8|23
1692294900000|2023-08-17 17:55:00|2249.7|2248.5|2249.7|2248.5|2250|2248.8|2249.5|2248.3|26
1692295200000|2023-08-17 18:00:00|2250|2248.8|2249|2247.8|2250|2248.8|2249|2247.8|70
1692295500000|2023-08-17 18:05:00|2248.7|2247.5|2249.5|2248.3|2249.5|2248.3|2247.5|2246.3|132
1692295800000|2023-08-17 18:10:00|2250|2248.8|2249|2247.8|2250|2248.8|2249|2247.8|24
1692296100000|2023-08-17 18:15:00|2248.5|2247.3|2248|2246.8|2248.5|2247.3|2247.5|2246.3|53
1692296400000|2023-08-17 18:20:00|2247.7|2246.5|2247.5|2246.3|2248.5|2247.3|2247.5|2246.3|22
1692296700000|2023-08-17 18:25:00|2248|2246.8|2248.5|2247.3|2248.7|2247.5|2247.5|2246.3|28
1692297000000|2023-08-17 18:30:00|2248|2246.8|2247.5|2246.3|2248|2246.8|2247|2245.8|36
1692297300000|2023-08-17 18:35:00|2247|2245.8|2247|2245.8|2247.2|2246|2246|2244.8|60
1692297600000|2023-08-17 18:40:00|2246.5|2245.3|2245.5|2244.3|2247|2245.8|2245.5|2244.3|28
1692297900000|2023-08-17 18:45:00|2246|2244.8|2245.5|2244.3|2246|2244.8|2244.5|2243.3|150
1692298200000|2023-08-17 18:50:00|2245.7|2244.5|2244.7|2243.5|2246|2244.8|2244.5|2243.3|60
1692298500000|2023-08-17 18:55:00|2244.5|2243.3|2244|2242.8|2245|2243.8|2243.5|2242.3|86
1692298800000|2023-08-17 19:00:00|2243.5|2242.3|2242|2240.8|2244|2242.8|2242|2240.8|89
1692299100000|2023-08-17 19:05:00|2242.2|2241|2241.5|2240.3|2243|2241.8|2241.5|2240.3|118
1692299400000|2023-08-17 19:10:00|2241|2239.8|2239.5|2238.3|2241|2239.8|2239.5|2238.3|246
1692299700000|2023-08-17 19:15:00|2239|2237.8|2240.5|2239.3|2240.5|2239.3|2237.5|2236.3|189
1692300000000|2023-08-17 19:20:00|2240.2|2239|2238.5|2237.3|2240.5|2239.3|2238|2236.8|75
1692300300000|2023-08-17 19:25:00|2238.7|2237.5|2240.5|2239.3|2240.5|2239.3|2238.5|2237.3|93
1692300600000|2023-08-17 19:30:00|2240|2238.8|2240.2|2239|2241.5|2240.3|2240|2238.8|83
1692300900000|2023-08-17 19:35:00|2240|2238.8|2240.5|2239.3|2241.5|2240.3|2240|2238.8|93
1692301200000|2023-08-17 19:40:00|2240.2|2239|2240|2238.8|2241.5|2240.3|2240|2238.8|34
1692301500000|2023-08-17 19:45:00|2239.7|2238.5|2240|2238.8|2241|2239.8|2239|2237.8|76
1692301800000|2023-08-17 19:50:00|2240.5|2239.3|2242|2240.8|2242|2240.8|2240.2|2239|51
1692302100000|2023-08-17 19:55:00|2241.5|2240.3|2240|2238.8|2242|2240.8|2240|2238.8|82
1692302400000|2023-08-17 20:00:00|2239.5|2238.3|2239|2237.8|2240.2|2239|2239|2237.8|21
1692302700000|2023-08-17 20:05:00|2239.2|2238|2239|2237.8|2239.5|2238.3|2239|2237.8|3
1692303000000|2023-08-17 20:10:00|2239.2|2238|2239|2237.8|2240|2238.8|2239|2237.8|9
1692303300000|2023-08-17 20:15:00|2239.2|2238|2238|2236.8|2239.5|2238.3|2237.7|2236.5|10
1692303600000|2023-08-17 20:20:00|2238.5|2237.3|2238|2236.8|2238.5|2237.3|2238|2236.8|6
1692303900000|2023-08-17 20:25:00|2238.5|2237.3|2238|2236.8|2238.5|2237.3|2238|2236.8|2
1692304200000|2023-08-17 20:30:00|2238.5|2237.3|2238.5|2237.3|2238.5|2237.3|2238.5|2237.3|0
1692304500000|2023-08-17 20:35:00|2238|2236.8|2238|2236.8|2238|2236.8|2238|2236.8|4
1692304800000|2023-08-17 20:40:00|2238.5|2237.3|2238.5|2237.3|2238.5|2237.3|2238.5|2237.3|3
1692305100000|2023-08-17 20:45:00|2238|2236.8|2238|2236.8|2238|2236.8|2237.7|2236.5|10
1692305400000|2023-08-17 20:50:00|2237.7|2236.5|2237.9|2235.9|2237.9|2236.5|2237.5|2235.7|22
1692305700000|2023-08-17 20:55:00|2237.7|2235.7|2237.1|2235.1|2238|2236|2237.1|2235.1|0
1692306000000|2023-08-17 21:00:00|2237.2|2235.2|2237.1|2235.1|2237.3|2235.3|2237.1|2235.1|7
1692306300000|2023-08-17 21:05:00|2237.2|2235.2|2237.2|2235.2|2237.2|2235.2|2237.2|2235.2|0
1692306600000|2023-08-17 21:10:00|2237.1|2235.1|2237.1|2235.1|2237.3|2235.3|2237.1|2235.1|0
1692306900000|2023-08-17 21:15:00|2237.2|2235.2|2237.2|2235.2|2237.2|2235.2|2237.1|2235.1|0
1692307200000|2023-08-17 21:20:00|2237.1|2235.1|2237.1|2235.1|2237.1|2235.1|2237|2235|0
1692307500000|2023-08-17 21:25:00|2237.2|2235.2|2237.2|2235.2|2237.3|2235.3|2237|2235|0
1692308100000|2023-08-17 21:35:00|2237.1|2235.1|2237.3|2235.3|2237.3|2235.3|2237.1|2235.1|0
1692308400000|2023-08-17 21:40:00|2237.4|2235.4|2237.3|2235.3|2237.4|2235.4|2237.3|2235.3|0
1692308700000|2023-08-17 21:45:00|2237.4|2235.4|2237.3|2235.3|2237.4|2235.4|2237.3|2235.3|0
1692309000000|2023-08-17 21:50:00|2237.2|2235.2|2237.1|2235.1|2237.2|2235.2|2237|2235|0
1692309300000|2023-08-17 21:55:00|2237|2235|2237.1|2235.1|2237.2|2235.2|2237|2235|0
1692309600000|2023-08-17 22:00:00|2237.4|2235.4|2238.2|2236.2|2238.4|2236.4|2236.8|2234.8|0
1692309900000|2023-08-17 22:05:00|2238.1|2236.1|2236.9|2234.9|2238.6|2236.6|2236.9|2234.9|0
1692310200000|2023-08-17 22:10:00|2237|2235|2238.1|2236.1|2238.7|2236.7|2237|2235|0
1692310500000|2023-08-17 22:15:00|2238.3|2236.3|2237.6|2235.6|2238.3|2236.3|2236.9|2234.9|0
1692310800000|2023-08-17 22:20:00|2237.9|2235.9|2237.8|2235.8|2237.9|2235.9|2237.2|2235.2|0
1692311100000|2023-08-17 22:25:00|2237.9|2235.9|2237.8|2235.8|2237.9|2235.9|2237.6|2235.6|0
1692311400000|2023-08-17 22:30:00|2238|2236|2237.2|2235.2|2238|2236|2237.2|2235.2|0
1692311700000|2023-08-17 22:35:00|2237.1|2235.1|2236.5|2234.5|2237.1|2235.1|2236.4|2234.4|0
1692312000000|2023-08-17 22:40:00|2236.7|2234.7|2237.6|2235.6|2237.8|2235.8|2236.7|2234.7|0
1692312300000|2023-08-17 22:45:00|2237.5|2235.5|2237.2|2235.2|2237.5|2235.5|2237.2|2235.2|0
1692312600000|2023-08-17 22:50:00|2237.3|2235.3|2236.9|2234.9|2237.5|2235.5|2236.8|2234.8|0
1692312900000|2023-08-17 22:55:00|2236.8|2234.8|2237.5|2235.5|2237.6|2235.6|2236.5|2234.5|0
1692313200000|2023-08-17 23:00:00|2237.4|2235.4|2239.2|2237.2|2239.2|2237.2|2237.4|2235.4|0
1692313500000|2023-08-17 23:05:00|2239|2237|2238.2|2236.2|2239|2237|2238.2|2236.2|0
1692313800000|2023-08-17 23:10:00|2238.4|2236.4|2238.3|2236.3|2238.4|2236.4|2238.2|2236.2|0
1692314100000|2023-08-17 23:15:00|2238.1|2236.1|2238.3|2236.3|2238.3|2236.3|2237.8|2235.8|0
1692314400000|2023-08-17 23:20:00|2238.4|2236.4|2237.8|2235.8|2238.4|2236.4|2237.8|2235.8|0
1692314700000|2023-08-17 23:25:00|2238|2236|2238.4|2236.4|2238.6|2236.6|2237.8|2235.8|0
1692315000000|2023-08-17 23:30:00|2238.3|2236.3|2239|2237|2240.4|2238.4|2238.1|2236.1|0
1692315300000|2023-08-17 23:35:00|2239.2|2237.2|2237.8|2235.8|2239.2|2237.2|2237.8|2235.8|0
1692315600000|2023-08-17 23:40:00|2237.7|2235.7|2236.6|2234.6|2238.1|2236.1|2236.5|2234.5|0
1692315900000|2023-08-17 23:45:00|2236.5|2234.5|2237.5|2236.3|2238|2236.8|2235.5|2234.3|596
1692316200000|2023-08-17 23:50:00|2237.7|2236.5|2239|2237.8|2239.5|2238.3|2237.5|2236.3|340
1692316500000|2023-08-17 23:55:00|2239.5|2238.3|2237|2235.8|2240|2238.8|2236.5|2235.3|441
1692316800000|2023-08-18 00:00:00|2236.8|2236|2235.3|2234.5|2236.8|2236|2229.3|2228.5|2378
1692317100000|2023-08-18 00:05:00|2234.8|2234|2235.5|2234.7|2238.3|2237.5|2234.8|2234|978
1692317400000|2023-08-18 00:10:00|2235.8|2235|2239.8|2239|2240|2239.2|2234.8|2234|568
1692317700000|2023-08-18 00:15:00|2239.3|2238.5|2238.8|2238|2240.3|2239.5|2236.3|2235.5|654
1692318000000|2023-08-18 00:20:00|2239.3|2238.5|2236.8|2236|2239.8|2239|2235.3|2234.5|620
1692318300000|2023-08-18 00:25:00|2237.3|2236.5|2234.3|2233.5|2238.8|2238|2234.3|2233.5|554
1692318600000|2023-08-18 00:30:00|2234.8|2234|2231.3|2230.5|2234.8|2234|2231.3|2230.5|679
1692318900000|2023-08-18 00:35:00|2231.8|2231|2237.5|2236.7|2237.8|2237|2231.3|2230.5|538
1692319200000|2023-08-18 00:40:00|2237.3|2236.5|2238.8|2238|2241.3|2240.5|2236.8|2236|570
1692319500000|2023-08-18 00:45:00|2239.3|2238.5|2236.3|2235.5|2239.8|2239|2236.3|2235.5|466
1692319800000|2023-08-18 00:50:00|2236.5|2235.7|2235.8|2235|2237.3|2236.5|2235.3|2234.5|435
1692320100000|2023-08-18 00:55:00|2236.3|2235.5|2233.3|2232.5|2236.3|2235.5|2233|2232.2|477
1692320400000|2023-08-18 01:00:00|2233.8|2233|2233.3|2232.5|2234.3|2233.5|2231.8|2231|475
1692320700000|2023-08-18 01:05:00|2233.8|2233|2235.3|2234.5|2236.3|2235.5|2233.3|2232.5|309
1692321000000|2023-08-18 01:10:00|2234.8|2234|2237.3|2236.5|2237.3|2236.5|2234.8|2234|285
1692321300000|2023-08-18 01:15:00|2237.8|2237|2237.3|2236.5|2238.3|2237.5|2236.3|2235.5|415
1692321600000|2023-08-18 01:20:00|2236.8|2236|2238.3|2237.5|2238.8|2238|2236.8|2236|343
1692321900000|2023-08-18 01:25:00|2238.8|2238|2238.3|2237.5|2240.8|2240|2237.8|2237|325
1692322200000|2023-08-18 01:30:00|2238.8|2238|2240.3|2239.5|2241.8|2241|2238.5|2237.7|403
1692322500000|2023-08-18 01:35:00|2240.5|2239.7|2239.8|2239|2240.8|2240|2238.8|2238|335
1692322800000|2023-08-18 01:40:00|2240.3|2239.5|2240.8|2240|2241.8|2241|2239.8|2239|302
1692323100000|2023-08-18 01:45:00|2240.3|2239.5|2242.3|2241.5|2243.8|2243|2240.3|2239.5|776
1692323400000|2023-08-18 01:50:00|2242|2241.2|2244.8|2244|2244.8|2244|2241.3|2240.5|432
1692323700000|2023-08-18 01:55:00|2244.3|2243.5|2244.3|2243.5|2245.3|2244.5|2243.8|2243|302
1692324000000|2023-08-18 02:00:00|2244|2243.2|2245.3|2244.5|2245.8|2245|2243.8|2243|433
1692324300000|2023-08-18 02:05:00|2245.5|2244.7|2247.8|2247|2247.8|2247|2244.8|2244|351
1692324600000|2023-08-18 02:10:00|2248|2247.2|2247.3|2246.5|2248.5|2247.7|2247.3|2246.5|301
1692324900000|2023-08-18 02:15:00|2246.8|2246|2245.3|2244.5|2247.3|2246.5|2244.8|2244|398
1692325200000|2023-08-18 02:20:00|2245.8|2245|2244.3|2243.5|2245.8|2245|2243.8|2243|325
1692325500000|2023-08-18 02:25:00|2243.8|2243|2243.8|2243|2244.8|2244|2243.3|2242.5|236
1692325800000|2023-08-18 02:30:00|2243.3|2242.5|2241.5|2240.7|2243.8|2243|2241.5|2240.7|276
1692326100000|2023-08-18 02:35:00|2241.3|2240.5|2241.3|2240.5|2242.3|2241.5|2241.3|2240.5|262
1692326400000|2023-08-18 02:40:00|2240.8|2240|2240.8|2240|2241.3|2240.5|2240.8|2240|155
1692326700000|2023-08-18 02:45:00|2240.3|2239.5|2240.8|2240|2241.3|2240.5|2239.8|2239|283
1692327000000|2023-08-18 02:50:00|2240.3|2239.5|2240.8|2240|2240.8|2240|2240.3|2239.5|203
1692327300000|2023-08-18 02:55:00|2241.3|2240.5|2241.8|2241|2241.8|2241|2241.3|2240.5|173
1692327600000|2023-08-18 03:00:00|2241.3|2240.5|2242.8|2242|2243.3|2242.5|2240.8|2240|400
1692327900000|2023-08-18 03:05:00|2242.3|2241.5|2240|2239.2|2242.3|2241.5|2239.8|2239|262
1692328200000|2023-08-18 03:10:00|2239.8|2239|2241|2240.2|2241.3|2240.5|2239.8|2239|316
1692328500000|2023-08-18 03:15:00|2240.8|2240|2239.8|2239|2241.3|2240.5|2239.3|2238.5|284
1692328800000|2023-08-18 03:20:00|2239.3|2238.5|2239.3|2238.5|2239.8|2239|2239.3|2238.5|165
1692329100000|2023-08-18 03:25:00|2239.8|2239|2238.8|2238|2239.8|2239|2238.8|2238|457
1692329400000|2023-08-18 03:30:00|2238.3|2237.5|2238.3|2237.5|2239.3|2238.5|2236.8|2236|890
1692329700000|2023-08-18 03:35:00|2237.8|2237|2236.3|2235.5|2237.8|2237|2235.3|2234.5|485
1692330000000|2023-08-18 03:40:00|2236.8|2236|2237.3|2236.5|2237.8|2237|2236.5|2235.7|357
1692330300000|2023-08-18 03:45:00|2236.8|2236|2234.8|2234|2237.3|2236.5|2234.3|2233.5|539
1692330600000|2023-08-18 03:50:00|2235.3|2234.5|2237.8|2237|2238.3|2237.5|2235.3|2234.5|385
1692330900000|2023-08-18 03:55:00|2237.5|2236.7|2238.3|2237.5|2238.8|2238|2237.5|2236.7|302
1692331200000|2023-08-18 04:00:00|2238.8|2238|2238.3|2237.5|2240|2239.2|2237.8|2237|318
1692331500000|2023-08-18 04:05:00|2238.5|2237.7|2239.8|2239|2239.8|2239|2237.8|2237|406
1692331800000|2023-08-18 04:10:00|2239.3|2238.5|2236.8|2236|2239.8|2239|2236.8|2236|454
1692332100000|2023-08-18 04:15:00|2236.3|2235.5|2236.3|2235.5|2238.3|2237.5|2236.3|2235.5|400
1692332400000|2023-08-18 04:20:00|2235.8|2235|2237.3|2236.5|2237.3|2236.5|2235.8|2235|426
1692332700000|2023-08-18 04:25:00|2236.8|2236|2236.8|2236|2237.8|2237|2236.3|2235.5|220
1692333000000|2023-08-18 04:30:00|2237.3|2236.5|2237.3|2236.5|2238.3|2237.5|2236.8|2236|239
1692333300000|2023-08-18 04:35:00|2236.8|2236|2235.8|2235|2236.8|2236|2235.3|2234.5|427
1692333600000|2023-08-18 04:40:00|2236.3|2235.5|2235.3|2234.5|2236.3|2235.5|2235.3|2234.5|177
1692333900000|2023-08-18 04:45:00|2234.8|2234|2235.8|2235|2236.3|2235.5|2234.3|2233.5|371
1692334200000|2023-08-18 04:50:00|2235.3|2234.5|2233.8|2233|2235.8|2235|2233.3|2232.5|278
1692334500000|2023-08-18 04:55:00|2234|2233.2|2235.8|2235|2235.8|2235|2233.8|2233|181
1692334800000|2023-08-18 05:00:00|2235.5|2234.7|2233.8|2233|2235.8|2235|2233.3|2232.5|458
1692335100000|2023-08-18 05:05:00|2233.3|2232.5|2232.8|2232|2234.3|2233.5|2232.3|2231.5|319
1692335400000|2023-08-18 05:10:00|2232.3|2231.5|2232.3|2231.5|2232.8|2232|2231.8|2231|322
1692335700000|2023-08-18 05:15:00|2231.8|2231|2229.3|2228.5|2232.3|2231.5|2229.3|2228.5|585
1692336000000|2023-08-18 05:20:00|2229.8|2229|2229.8|2229|2230.3|2229.5|2228.3|2227.5|779
1692336300000|2023-08-18 05:25:00|2230.3|2229.5|2231.8|2231|2231.8|2231|2230.3|2229.5|313
1692336600000|2023-08-18 05:30:00|2231.3|2230.5|2229.5|2228.7|2231.3|2230.5|2228.8|2228|445
1692336900000|2023-08-18 05:35:00|2229.8|2229|2231.3|2230.5|2231.8|2231|2229.8|2229|592
1692337200000|2023-08-18 05:40:00|2231.8|2231|2233.3|2232.5|2233.8|2233|2230.8|2230|816
1692337500000|2023-08-18 05:45:00|2232.8|2232|2232.3|2231.5|2233.3|2232.5|2231.3|2230.5|470
1692337800000|2023-08-18 05:50:00|2232|2231.2|2233.8|2233|2233.8|2233|2231.3|2230.5|428
1692338100000|2023-08-18 05:55:00|2233.3|2232.5|2237.3|2236.5|2237.3|2236.5|2232.8|2232|1991
1692338400000|2023-08-18 06:00:00|2236.5|2235.7|2239.3|2238.5|2240|2239.2|2236.5|2235.7|2291
1692338700000|2023-08-18 06:05:00|2238.8|2238|2239.3|2237.3|2239.5|2238.7|2238.3|2237.3|595
1692339000000|2023-08-18 06:10:00|2239.5|2237.5|2239.1|2237.1|2239.5|2237.5|2236.9|2234.9|10
1692339300000|2023-08-18 06:15:00|2239|2237|2239.1|2237.1|2239.7|2237.7|2237.9|2235.9|798
1692339600000|2023-08-18 06:20:00|2238.9|2236.9|2239.4|2237.4|2239.5|2237.5|2238.4|2236.4|0
1692339900000|2023-08-18 06:25:00|2239.2|2237.2|2238.2|2236.2|2239.2|2237.2|2237.9|2235.9|0
1692340200000|2023-08-18 06:30:00|2238.1|2236.1|2237.4|2235.4|2238.5|2236.5|2237.2|2235.2|0
1692340500000|2023-08-18 06:35:00|2237.2|2235.2|2237.6|2235.6|2237.6|2235.6|2236.9|2234.9|0
1692340800000|2023-08-18 06:40:00|2237.4|2235.4|2237.5|2235.5|2237.8|2235.8|2237|2235|0
1692341100000|2023-08-18 06:45:00|2237.6|2235.6|2236.1|2234.1|2237.6|2235.6|2235.5|2233.5|0
1692341400000|2023-08-18 06:50:00|2235.9|2233.9|2238.3|2236.3|2238.9|2236.9|2235.9|2233.9|0
1692341700000|2023-08-18 06:55:00|2238.2|2236.2|2237.5|2235.5|2238.2|2236.2|2236.4|2234.4|0
1692342000000|2023-08-18 07:00:00|2237.4|2235.4|2233.9|2231.9|2237.6|2235.6|2233.7|2231.7|0
1692342300000|2023-08-18 07:05:00|2234|2232|2236.4|2234.4|2237|2235|2233.9|2231.9|0
1692342600000|2023-08-18 07:10:00|2236.3|2234.3|2236.3|2234.3|2237.3|2235.3|2235.7|2233.7|0
1692342900000|2023-08-18 07:15:00|2236.4|2234.4|2237.3|2235.3|2237.9|2235.9|2235.4|2233.4|0
1692343200000|2023-08-18 07:20:00|2237.2|2235.2|2235.1|2233.1|2237.2|2235.2|2234.9|2232.9|0
1692343500000|2023-08-18 07:25:00|2234.9|2232.9|2235.2|2233.2|2235.8|2233.8|2234.5|2232.5|0
1692343800000|2023-08-18 07:30:00|2234.7|2232.7|2231.7|2230.5|2234.7|2233.3|2231.7|2230.5|654
1692344100000|2023-08-18 07:35:00|2232|2230.8|2231|2229.8|2232.5|2231.3|2231|2229.8|222
1692344400000|2023-08-18 07:40:00|2231.5|2230.3|2233|2231.8|2233|2231.8|2230.5|2229.3|257
1692344700000|2023-08-18 07:45:00|2233.5|2232.3|2234.5|2233.3|2235|2233.8|2233|2231.8|225
1692345000000|2023-08-18 07:50:00|2234|2232.8|2234|2232.8|2234|2232.8|2232.7|2231.5|89
1692345300000|2023-08-18 07:55:00|2234.5|2233.3|2233.5|2232.3|2234.7|2233.5|2233|2231.8|214
1692345600000|2023-08-18 08:00:00|2233|2231.8|2235.5|2234.3|2235.5|2234.3|2233|2231.8|157
1692345900000|2023-08-18 08:05:00|2235|2233.8|2234.2|2233|2235.5|2234.3|2234|2232.8|108
1692346200000|2023-08-18 08:10:00|2234.5|2233.3|2235.5|2234.3|2235.5|2234.3|2234|2232.8|96
1692346500000|2023-08-18 08:15:00|2235.7|2234.5|2234.5|2233.3|2236|2234.8|2234.5|2233.3|81
1692346800000|2023-08-18 08:20:00|2234.7|2233.5|2234|2232.8|2235|2233.8|2233.5|2232.3|88
1692347100000|2023-08-18 08:25:00|2234.5|2233.3|2234|2232.8|2234.5|2233.3|2233.5|2232.3|237
1692347400000|2023-08-18 08:30:00|2234.5|2233.3|2237|2235.8|2237|2235.8|2234|2232.8|128
1692347700000|2023-08-18 08:35:00|2236.5|2235.3|2236|2234.8|2236.5|2235.3|2235|2233.8|80
1692348000000|2023-08-18 08:40:00|2236.2|2235|2235.5|2234.3|2236.2|2235|2235|2233.8|37
1692348300000|2023-08-18 08:45:00|2235|2233.8|2236.2|2235|2236.5|2235.3|2235|2233.8|69
1692348600000|2023-08-18 08:50:00|2236.5|2235.3|2237|2235.8|2237|2235.8|2235.7|2234.5|45
1692348900000|2023-08-18 08:55:00|2236.5|2235.3|2237.2|2236|2238|2236.8|2236.5|2235.3|62
1692349200000|2023-08-18 09:00:00|2237|2235.8|2237|2235.8|2238|2236.8|2236.5|2235.3|47
1692349500000|2023-08-18 09:05:00|2237.2|2236|2235.5|2234.3|2237.5|2236.3|2235.5|2234.3|43
1692349800000|2023-08-18 09:10:00|2235.2|2234|2233|2231.8|2236|2234.8|2233|2231.8|145
1692350100000|2023-08-18 09:15:00|2232.5|2231.3|2232.5|2231.3|2233.5|2232.3|2232|2230.8|116
1692350400000|2023-08-18 09:20:00|2232.2|2231|2232|2230.8|2233|2231.8|2231.7|2230.5|93
1692350700000|2023-08-18 09:25:00|2231.7|2230.5|2231.5|2230.3|2232|2230.8|2231|2229.8|155
1692351000000|2023-08-18 09:30:00|2231.2|2230|2233.5|2232.3|2233.5|2232.3|2231|2229.8|92
1692351300000|2023-08-18 09:35:00|2234|2232.8|2233.5|2232.3|2234|2232.8|2232.5|2231.3|58
1692351600000|2023-08-18 09:40:00|2233.2|2232|2233.5|2232.3|2234.2|2233|2233|2231.8|31
1692351900000|2023-08-18 09:45:00|2233.7|2232.5|2233.5|2232.3|2234|2232.8|2232.5|2231.3|99
1692352200000|2023-08-18 09:50:00|2234|2232.8|2234.7|2233.5|2235|2233.8|2234|2232.8|130
1692352500000|2023-08-18 09:55:00|2235|2233.8|2235|2233.8|2235.5|2234.3|2234.5|2233.3|52
1692352800000|2023-08-18 10:00:00|2234.5|2233.3|2234.5|2233.3|2235|2233.8|2234|2232.8|91
1692353100000|2023-08-18 10:05:00|2235|2233.8|2235|2233.8|2236|2234.8|2235|2233.8|75
1692353400000|2023-08-18 10:10:00|2235.5|2234.3|2236|2234.8|2236.5|2235.3|2234.5|2233.3|26
1692353700000|2023-08-18 10:15:00|2236.2|2235|2235.5|2234.3|2236.5|2235.3|2235|2233.8|15
1692354000000|2023-08-18 10:20:00|2235.7|2234.5|2235|2233.8|2236|2234.8|2235|2233.8|13
1692354300000|2023-08-18 10:25:00|2235.5|2234.3|2234.5|2233.3|2236|2234.8|2234.5|2233.3|38
1692354600000|2023-08-18 10:30:00|2234|2232.8|2234|2232.8|2235|2233.8|2234|2232.8|38
1692354900000|2023-08-18 10:35:00|2234.2|2233|2234.5|2233.3|2235|2233.8|2234|2232.8|55
1692355200000|2023-08-18 10:40:00|2234.2|2233|2234|2232.8|2235|2233.8|2234|2232.8|48
1692355500000|2023-08-18 10:45:00|2234.2|2233|2234|2232.8|2234.5|2233.3|2233.5|2232.3|19
1692355800000|2023-08-18 10:50:00|2234.2|2233|2234.5|2233.3|2234.5|2233.3|2234.2|2233|5
1692356100000|2023-08-18 10:55:00|2235|2233.8|2235.5|2234.3|2235.5|2234.3|2234|2232.8|151
1692356400000|2023-08-18 11:00:00|2235|2233.8|2234|2232.8|2236|2234.8|2234|2232.8|78
1692356700000|2023-08-18 11:05:00|2233.7|2232.5|2234|2232.8|2234|2232.8|2233.5|2232.3|16
1692357000000|2023-08-18 11:10:00|2234.2|2233|2234|2232.8|2234.5|2233.3|2233.5|2232.3|16
1692357300000|2023-08-18 11:15:00|2233.7|2232.5|2233|2231.8|2234|2232.8|2233|2231.8|34
1692357600000|2023-08-18 11:20:00|2232.5|2231.3|2232|2230.8|2233|2231.8|2231.5|2230.3|44
1692357900000|2023-08-18 11:25:00|2231.7|2230.5|2231.5|2230.3|2232|2230.8|2231|2229.8|37
1692358200000|2023-08-18 11:30:00|2232|2230.8|2230.5|2229.3|2232|2230.8|2230|2228.8|93
1692358500000|2023-08-18 11:35:00|2230.2|2229|2229|2227.8|2230.5|2229.3|2228.5|2227.3|71
1692358800000|2023-08-18 11:40:00|2229.2|2228|2230|2228.8|2230|2228.8|2229|2227.8|19
1692359100000|2023-08-18 11:45:00|2229.7|2228.5|2229.5|2228.3|2230|2228.8|2229|2227.8|43
1692359400000|2023-08-18 11:50:00|2230|2228.8|2230|2228.8|2230|2228.8|2229.5|2228.3|67
1692359700000|2023-08-18 11:55:00|2230.5|2229.3|2231|2229.8|2231.5|2230.3|2230.5|2229.3|103
1692360000000|2023-08-18 12:00:00|2231.5|2230.3|2232|2230.8|2232.5|2231.3|2230.5|2229.3|79
1692360300000|2023-08-18 12:05:00|2232.5|2231.3|2232|2230.8|2232.5|2231.3|2231.5|2230.3|97
1692360600000|2023-08-18 12:10:00|2231.5|2230.3|2231.5|2230.3|2232.5|2231.3|2231.5|2230.3|82
1692360900000|2023-08-18 12:15:00|2232|2230.8|2230.7|2229.5|2232|2230.8|2230.5|2229.3|157
1692361200000|2023-08-18 12:20:00|2230.5|2229.3|2231|2229.8|2231|2229.8|2230.5|2229.3|58
1692361500000|2023-08-18 12:25:00|2231.5|2230.3|2232|2230.8|2232.5|2231.3|2231.5|2230.3|74
1692361800000|2023-08-18 12:30:00|2231.5|2230.3|2231|2229.8|2232|2230.8|2231|2229.8|71
1692362100000|2023-08-18 12:35:00|2231.2|2230|2230.5|2229.3|2231.5|2230.3|2230|2228.8|126
1692362400000|2023-08-18 12:40:00|2230.2|2229|2229.5|2228.3|2231|2229.8|2229.5|2228.3|131
1692362700000|2023-08-18 12:45:00|2229.7|2228.5|2229.5|2228.3|2230|2228.8|2229|2227.8|74
1692363000000|2023-08-18 12:50:00|2230|2228.8|2230|2228.8|2230.5|2229.3|2229.5|2228.3|60
1692363300000|2023-08-18 12:55:00|2230.2|2229|2231.2|2230|2231.5|2230.3|2230|2228.8|50
1692363600000|2023-08-18 13:00:00|2231|2229.8|2231|2229.8|2232.5|2231.3|2231|2229.8|81
1692363900000|2023-08-18 13:05:00|2230.7|2229.5|2232|2230.8|2233|2231.8|2230.7|2229.5|72
1692364200000|2023-08-18 13:10:00|2232.5|2231.3|2231.5|2230.3|2232.5|2231.3|2231.5|2230.3|41
1692364500000|2023-08-18 13:15:00|2231|2229.8|2230.5|2229.3|2231|2229.8|2230.5|2229.3|155
1692364800000|2023-08-18 13:20:00|2231|2229.8|2231|2229.8|2231.5|2230.3|2230.5|2229.3|68
1692365100000|2023-08-18 13:25:00|2230.5|2229.3|2228|2226.8|2231|2229.8|2228|2226.8|132
1692365400000|2023-08-18 13:30:00|2228.5|2227.3|2231|2229.8|2232|2230.8|2228.5|2227.3|221
1692365700000|2023-08-18 13:35:00|2230.7|2229.5|2232.5|2231.3|2233|2231.8|2230|2228.8|137
1692366000000|2023-08-18 13:40:00|2232|2230.8|2230.5|2229.3|2232.5|2231.3|2229.5|2228.3|210
1692366300000|2023-08-18 13:45:00|2230.2|2229|2231.5|2230.3|2232|2230.8|2229.5|2228.3|146
1692366600000|2023-08-18 13:50:00|2231.7|2230.5|2231.5|2230.3|2232.5|2231.3|2231|2229.8|152
1692366900000|2023-08-18 13:55:00|2231|2229.8|2229.2|2228|2231.5|2230.3|2229|2227.8|104
1692367200000|2023-08-18 14:00:00|2229|2227.8|2227.5|2226.3|2229.5|2228.3|2226.5|2225.3|308
1692367500000|2023-08-18 14:05:00|2228|2226.8|2229.5|2228.3|2229.5|2228.3|2227|2225.8|184
1692367800000|2023-08-18 14:10:00|2229|2227.8|2230|2228.8|2230|2228.8|2228.5|2227.3|137
1692368100000|2023-08-18 14:15:00|2229.7|2228.5|2229.5|2228.3|2230.2|2229|2226|2224.8|106
1692368400000|2023-08-18 14:20:00|2230|2228.8|2231.5|2230.3|2232|2230.8|2229.5|2228.3|176
1692368700000|2023-08-18 14:25:00|2231.2|2230|2229.5|2228.3|2231.5|2230.3|2229|2227.8|78
1692369000000|2023-08-18 14:30:00|2229|2227.8|2230.5|2229.3|2231|2229.8|2229|2227.8|192
1692369300000|2023-08-18 14:35:00|2230.7|2229.5|2232.7|2231.5|2233.5|2232.3|2230.5|2229.3|67
1692369600000|2023-08-18 14:40:00|2232.5|2231.3|2233.5|2232.3|2233.5|2232.3|2232.5|2231.3|78
1692369900000|2023-08-18 14:45:00|2233.2|2232|2233|2231.8|2233.7|2232.5|2232|2230.8|60
1692370200000|2023-08-18 14:50:00|2232.7|2231.5|2232.5|2231.3|2233.2|2232|2231.5|2230.3|120
1692370500000|2023-08-18 14:55:00|2232.7|2231.5|2234.5|2233.3|2234.5|2233.3|2232.5|2231.3|139
1692370800000|2023-08-18 15:00:00|2235|2233.8|2236.5|2235.3|2236.5|2235.3|2234.5|2233.3|173
1692371100000|2023-08-18 15:05:00|2236.2|2235|2235|2233.8|2236.5|2235.3|2234.5|2233.3|96
1692371400000|2023-08-18 15:10:00|2235.2|2234|2236.5|2235.3|2236.5|2235.3|2235|2233.8|114
1692371700000|2023-08-18 15:15:00|2236.7|2235.5|2236|2234.8|2237.2|2236|2235.5|2234.3|120
1692372000000|2023-08-18 15:20:00|2235.7|2234.5|2235.5|2234.3|2236.5|2235.3|2235|2233.8|82
1692372300000|2023-08-18 15:25:00|2235.7|2234.5|2235.5|2234.3|2236|2234.8|2234.5|2233.3|118
1692372600000|2023-08-18 15:30:00|2235|2233.8|2234.5|2233.3|2236|2234.8|2234.5|2233.3|123
1692372900000|2023-08-18 15:35:00|2234.7|2233.5|2234.5|2233.3|2235.5|2234.3|2234.5|2233.3|82
1692373200000|2023-08-18 15:40:00|2235|2233.8|2235.5|2234.3|2235.5|2234.3|2232.7|2231.5|93
1692373500000|2023-08-18 15:45:00|2235|2233.8|2235.7|2234.5|2236|2234.8|2235|2233.8|46
1692373800000|2023-08-18 15:50:00|2236|2234.8|2237.5|2236.3|2238|2236.8|2235.5|2234.3|54
1692374100000|2023-08-18 15:55:00|2237.7|2236.5|2238|2236.8|2238.5|2237.3|2237.5|2236.3|67
1692374400000|2023-08-18 16:00:00|2238.5|2237.3|2238.5|2237.3|2238.5|2237.3|2237|2235.8|58
1692374700000|2023-08-18 16:05:00|2238|2236.8|2238|2236.8|2238.5|2237.3|2237.5|2236.3|101
1692375000000|2023-08-18 16:10:00|2237.7|2236.5|2237|2235.8|2238|2236.8|2236.5|2235.3|60
1692375300000|2023-08-18 16:15:00|2236.5|2235.3|2237|2235.8|2237.5|2236.3|2236.5|2235.3|25
1692375600000|2023-08-18 16:20:00|2237.2|2236|2238.5|2237.3|2238.5|2237.3|2237|2235.8|91
1692375900000|2023-08-18 16:25:00|2238|2236.8|2238|2236.8|2238.5|2237.3|2237.5|2236.3|44
1692376200000|2023-08-18 16:30:00|2237.7|2236.5|2238.5|2237.3|2239|2237.8|2237.5|2236.3|72
1692376500000|2023-08-18 16:35:00|2238.7|2237.5|2238.5|2237.3|2238.7|2237.5|2237.5|2236.3|21
1692376800000|2023-08-18 16:40:00|2238|2236.8|2239|2237.8|2239|2237.8|2238|2236.8|32
1692377100000|2023-08-18 16:45:00|2238.5|2237.3|2239|2237.8|2239|2237.8|2238.5|2237.3|3
1692377400000|2023-08-18 16:50:00|2238.5|2237.3|2239|2237.8|2239|2237.8|2238.5|2237.3|13
1692377700000|2023-08-18 16:55:00|2238.5|2237.3|2237.5|2236.3|2239|2237.8|2237|2235.8|22
1692378000000|2023-08-18 17:00:00|2237|2235.8|2238|2236.8|2238|2236.8|2236.5|2235.3|91
1692378300000|2023-08-18 17:05:00|2237.7|2236.5|2237|2235.8|2238.5|2237.3|2237|2235.8|76
1692378600000|2023-08-18 17:10:00|2237.2|2236|2236.5|2235.3|2237.2|2236|2236|2234.8|78
1692378900000|2023-08-18 17:15:00|2236|2234.8|2236|2234.8|2237.5|2236.3|2236|2234.8|27
1692379200000|2023-08-18 17:20:00|2236.2|2235|2234.5|2233.3|2236.5|2235.3|2234.5|2233.3|20
1692379500000|2023-08-18 17:25:00|2234.2|2233|2236.5|2235.3|2237|2235.8|2233.5|2232.3|45
1692379800000|2023-08-18 17:30:00|2237|2235.8|2237.2|2236|2237.5|2236.3|2236|2234.8|62
1692380100000|2023-08-18 17:35:00|2237.5|2236.3|2236|2234.8|2237.5|2236.3|2236|2234.8|25
1692380400000|2023-08-18 17:40:00|2235.7|2234.5|2236.7|2235.5|2236.7|2235.5|2235.5|2234.3|2
1692380700000|2023-08-18 17:45:00|2237|2235.8|2237.5|2236.3|2237.5|2236.3|2236.5|2235.3|47
1692381000000|2023-08-18 17:50:00|2237|2235.8|2237.5|2236.3|2238|2236.8|2237|2235.8|7
1692381300000|2023-08-18 17:55:00|2238|2236.8|2237.5|2236.3|2238|2236.8|2237|2235.8|31
1692381600000|2023-08-18 18:00:00|2237.7|2236.5|2238|2236.8|2238|2236.8|2237.5|2236.3|39
1692381900000|2023-08-18 18:05:00|2238.5|2237.3|2238|2236.8|2238.5|2237.3|2237.5|2236.3|18
1692382200000|2023-08-18 18:10:00|2237.7|2236.5|2237.5|2236.3|2238|2236.8|2236.5|2235.3|24
1692382500000|2023-08-18 18:15:00|2238|2236.8|2238|2236.8|2238.5|2237.3|2237|2235.8|30
1692382800000|2023-08-18 18:20:00|2237.7|2236.5|2237.5|2236.3|2238.5|2237.3|2237.2|2236|35
1692383100000|2023-08-18 18:25:00|2237.7|2236.5|2237.7|2236.5|2238|2236.8|2237|2235.8|21
1692383400000|2023-08-18 18:30:00|2237.5|2236.3|2238.5|2237.3|2239|2237.8|2237.5|2236.3|31
1692383700000|2023-08-18 18:35:00|2238.7|2237.5|2239|2237.8|2239|2237.8|2238.5|2237.3|81
1692384000000|2023-08-18 18:40:00|2239.2|2238|2238|2236.8|2239.5|2238.3|2238|2236.8|99
1692384300000|2023-08-18 18:45:00|2238.5|2237.3|2238.5|2237.3|2239|2237.8|2238|2236.8|91
1692384600000|2023-08-18 18:50:00|2238.7|2237.5|2237|2235.8|2238.7|2237.5|2237|2235.8|157
1692384900000|2023-08-18 18:55:00|2236.7|2235.5|2237.5|2236.3|2238|2236.8|2236.7|2235.5|39
1692385200000|2023-08-18 19:00:00|2237|2235.8|2237.5|2236.3|2237.5|2236.3|2236.5|2235.3|33
1692385500000|2023-08-18 19:05:00|2237.2|2236|2237.5|2236.3|2238.5|2237.3|2237|2235.8|50
1692385800000|2023-08-18 19:10:00|2237|2235.8|2237|2235.8|2237.5|2236.3|2236.5|2235.3|17
1692386100000|2023-08-18 19:15:00|2236.7|2235.5|2237|2235.8|2237.5|2236.3|2236.5|2235.3|24
1692386400000|2023-08-18 19:20:00|2237.2|2236|2237|2235.8|2238|2236.8|2237|2235.8|14
1692386700000|2023-08-18 19:25:00|2237.2|2236|2238.5|2237.3|2238.5|2237.3|2237|2235.8|29
1692387000000|2023-08-18 19:30:00|2239|2237.8|2239|2237.8|2239|2237.8|2238.5|2237.3|40
1692387300000|2023-08-18 19:35:00|2238.5|2237.3|2238|2236.8|2239|2237.8|2238|2236.8|65
1692387600000|2023-08-18 19:40:00|2238.2|2237|2239.5|2238.3|2239.5|2238.3|2238.2|2237|39
1692387900000|2023-08-18 19:45:00|2240|2238.8|2240.5|2239.3|2242|2240.8|2240|2238.8|119
1692388200000|2023-08-18 19:50:00|2241|2239.8|2237|2235.8|2241|2239.8|2237|2235.8|60
1692388500000|2023-08-18 19:55:00|2236.7|2235.5|2237.5|2236.3|2238|2236.8|2236|2234.8|158
1692388800000|2023-08-18 20:00:00|2237.7|2236.5|2238|2236.8|2238.5|2237.3|2237.5|2236.3|26
1692389100000|2023-08-18 20:05:00|2237.7|2236.5|2237.5|2236.3|2238|2236.8|2237.5|2236.3|3
1692389400000|2023-08-18 20:10:00|2237.7|2236.5|2237.5|2236.3|2237.7|2236.5|2237.5|2236.3|8
1692389700000|2023-08-18 20:15:00|2237|2235.8|2237|2235.8|2237.5|2236.3|2237|2235.8|4
1692390000000|2023-08-18 20:20:00|2236.7|2235.5|2237|2235.8|2237|2235.8|2236.7|2235.5|3
1692390300000|2023-08-18 20:25:00|2237.5|2236.3|2237.5|2236.3|2237.5|2236.3|2237.5|2236.3|1
1692390600000|2023-08-18 20:30:00|2237|2235.8|2237|2235.8|2237.5|2236.3|2236.5|2235.3|18
1692390900000|2023-08-18 20:35:00|2237.2|2236|2237.5|2236.3|2237.5|2236.3|2237|2235.8|7
1692391200000|2023-08-18 20:40:00|2237.2|2236|2236.5|2235.3|2237.2|2236|2236.5|2235.3|19
1692391500000|2023-08-18 20:45:00|2236.7|2235.5|2238|2236.8|2238.2|2237|2236.7|2235.5|65
1692391800000|2023-08-18 20:50:00|2238.2|2237|2238.2|2236.2|2239|2237.8|2237.9|2235.9|30
1692392100000|2023-08-18 20:55:00|2238.1|2236.1|2238.4|2236.4|2238.7|2236.7|2237.9|2235.9|0
1692568800000|2023-08-20 22:00:00|2240.1|2238.1|2240.1|2238.1|2240.6|2238.6|2240.1|2238.1|0
1692569100000|2023-08-20 22:05:00|2239.9|2237.9|2240.5|2238.5|2240.7|2238.7|2239.8|2237.8|0
1692569400000|2023-08-20 22:10:00|2240.7|2238.7|2240.8|2238.8|2240.9|2238.9|2240.6|2238.6|0
1692569700000|2023-08-20 22:15:00|2240.9|2238.9|2241|2239|2241|2239|2240.7|2238.7|0
1692570000000|2023-08-20 22:20:00|2241.3|2239.3|2240.9|2238.9|2241.6|2239.6|2240.9|2238.9|0
1692570300000|2023-08-20 22:25:00|2241|2239|2240.6|2238.6|2241.1|2239.1|2240.6|2238.6|0
1692570600000|2023-08-20 22:30:00|2240.7|2238.7|2240.6|2238.6|2240.7|2238.7|2240.6|2238.6|0
1692570900000|2023-08-20 22:35:00|2240.8|2238.8|2240.8|2238.8|2240.8|2238.8|2240.6|2238.6|0
1692571200000|2023-08-20 22:40:00|2240.6|2238.6|2241.4|2239.4|2241.8|2239.8|2240.1|2238.1|0
1692571500000|2023-08-20 22:45:00|2241.9|2239.9|2244.1|2242.1|2244.7|2242.7|2241.8|2239.8|0
1692571800000|2023-08-20 22:50:00|2244.3|2242.3|2244.4|2242.4|2244.7|2242.7|2243.9|2241.9|0
1692572100000|2023-08-20 22:55:00|2243.9|2241.9|2243.8|2241.8|2244.1|2242.1|2243.7|2241.7|0
1692572400000|2023-08-20 23:00:00|2244.4|2242.4|2242.1|2240.1|2244.4|2242.4|2242.1|2240.1|0
1692572700000|2023-08-20 23:05:00|2242|2240|2241.2|2239.2|2242|2240|2241.1|2239.1|0
1692573000000|2023-08-20 23:10:00|2241|2239|2241.5|2239.5|2241.5|2239.5|2241|2239|0
1692573300000|2023-08-20 23:15:00|2241.3|2239.3|2240.1|2238.1|2241.5|2239.5|2239.8|2237.8|0
1692573600000|2023-08-20 23:20:00|2240.3|2238.3|2241.1|2239.1|2241.4|2239.4|2239.8|2237.8|0
1692573900000|2023-08-20 23:25:00|2241|2239|2240.4|2238.4|2241.1|2239.1|2240.2|2238.2|0
1692574200000|2023-08-20 23:30:00|2240.2|2238.2|2241|2239|2241.7|2239.7|2239.9|2237.9|0
1692574500000|2023-08-20 23:35:00|2241.1|2239.1|2241|2239|2241.6|2239.6|2240.7|2238.7|0
1692574800000|2023-08-20 23:40:00|2240.8|2238.8|2240.5|2238.5|2241.3|2239.3|2240.4|2238.4|0
1692575100000|2023-08-20 23:45:00|2240.4|2238.4|2241.5|2240.3|2242.2|2241|2239.7|2238.4|619
1692575400000|2023-08-20 23:50:00|2242|2240.8|2244|2242.8|2244|2242.8|2242|2240.8|140
1692575700000|2023-08-20 23:55:00|2244.5|2243.3|2243.2|2242|2244.5|2243.3|2242.7|2241.5|303
1692576000000|2023-08-21 00:00:00|2243|2242.2|2244|2243.2|2246.8|2246|2240.3|2239.5|2033
1692576300000|2023-08-21 00:05:00|2244.3|2243.5|2239.8|2239|2245.3|2244.5|2239.3|2238.5|1309
1692576600000|2023-08-21 00:10:00|2239.3|2238.5|2241.8|2241|2244.3|2243.5|2239.3|2238.5|712
1692576900000|2023-08-21 00:15:00|2242.3|2241.5|2241.8|2241|2243.8|2243|2241.5|2240.7|480
1692577200000|2023-08-21 00:20:00|2241.3|2240.5|2242.3|2241.5|2243.8|2243|2240.8|2240|523
1692577500000|2023-08-21 00:25:00|2241.8|2241|2243.3|2242.5|2243.3|2242.5|2239.8|2239|423
1692577800000|2023-08-21 00:30:00|2243.8|2243|2245.3|2244.5|2245.8|2245|2243.3|2242.5|913
1692578100000|2023-08-21 00:35:00|2245.8|2245|2248.3|2247.5|2248.3|2247.5|2244.8|2244|449
1692578400000|2023-08-21 00:40:00|2248.8|2248|2246.8|2246|2248.8|2248|2246.3|2245.5|401
1692578700000|2023-08-21 00:45:00|2247.3|2246.5|2247.8|2247|2248.8|2248|2246.8|2246|478
1692579000000|2023-08-21 00:50:00|2248.3|2247.5|2249.8|2249|2250.3|2249.5|2247.8|2247|406
1692579300000|2023-08-21 00:55:00|2250.3|2249.5|2247.8|2247|2250.3|2249.5|2247.8|2247|243
1692579600000|2023-08-21 01:00:00|2248|2247.2|2245.8|2245|2248.3|2247.5|2244.8|2244|514
1692579900000|2023-08-21 01:05:00|2246.3|2245.5|2246.3|2245.5|2247.8|2247|2245.8|2245|250
1692580200000|2023-08-21 01:10:00|2245.8|2245|2246.3|2245.5|2246.5|2245.7|2244.3|2243.5|423
1692580500000|2023-08-21 01:15:00|2246.8|2246|2239.8|2239|2246.8|2246|2233.8|2233|2509
1692580800000|2023-08-21 01:20:00|2240.3|2239.5|2241.3|2240.5|2243|2242.2|2240.3|2239.5|804
1692581100000|2023-08-21 01:25:00|2240.8|2240|2243.8|2243|2244.3|2243.5|2239.3|2238.5|376
1692581400000|2023-08-21 01:30:00|2244.3|2243.5|2242.8|2242|2244.3|2243.5|2241.8|2241|503
1692581700000|2023-08-21 01:35:00|2243.3|2242.5|2244.3|2243.5|2245.8|2245|2241.8|2241|643
1692582000000|2023-08-21 01:40:00|2244.8|2244|2245.3|2244.5|2246.8|2246|2244.8|2244|520
1692582300000|2023-08-21 01:45:00|2245.8|2245|2245.8|2245|2246.8|2246|2245.3|2244.5|327
1692582600000|2023-08-21 01:50:00|2246.3|2245.5|2243.8|2243|2246.8|2246|2241.3|2240.5|607
1692582900000|2023-08-21 01:55:00|2244|2243.2|2245.3|2244.5|2246.3|2245.5|2243.8|2243|403
1692583200000|2023-08-21 02:00:00|2244.8|2244|2246.3|2245.5|2246.3|2245.5|2243.8|2243|347
1692583500000|2023-08-21 02:05:00|2246.5|2245.7|2248.8|2248|2249|2248.2|2246.3|2245.5|508
1692583800000|2023-08-21 02:10:00|2248.3|2247.5|2250.8|2250|2250.8|2250|2248.3|2247.5|596
1692584100000|2023-08-21 02:15:00|2251.3|2250.5|2253.5|2252.7|2253.8|2253|2251.3|2250.5|758
1692584400000|2023-08-21 02:20:00|2253.3|2252.5|2253.3|2252.5|2253.8|2253|2252.3|2251.5|534
1692584700000|2023-08-21 02:25:00|2253.8|2253|2253.8|2253|2254.5|2253.7|2252.8|2252|482
1692585000000|2023-08-21 02:30:00|2254.3|2253.5|2252.8|2252|2254.8|2254|2252.8|2252|291
1692585300000|2023-08-21 02:35:00|2253.3|2252.5|2254.3|2253.5|2254.8|2254|2253.3|2252.5|191
1692585600000|2023-08-21 02:40:00|2253.8|2253|2252.8|2252|2254.3|2253.5|2252.8|2252|119
1692585900000|2023-08-21 02:45:00|2252.5|2251.7|2252|2251.2|2253.8|2253|2252|2251.2|211
1692586200000|2023-08-21 02:50:00|2252.3|2251.5|2252.3|2251.5|2252.3|2251.5|2251.8|2251|96
1692586500000|2023-08-21 02:55:00|2251.8|2251|2252.3|2251.5|2252.8|2252|2251.8|2251|77
1692586800000|2023-08-21 03:00:00|2252.8|2252|2252.8|2252|2253.3|2252.5|2252.3|2251.5|79
1692587100000|2023-08-21 03:05:00|2253.3|2252.5|2252.8|2252|2254.3|2253.5|2252.8|2252|234
1692587400000|2023-08-21 03:10:00|2252.5|2251.7|2252.8|2252|2253.3|2252.5|2252.3|2251.5|145
1692587700000|2023-08-21 03:15:00|2252.3|2251.5|2252.3|2251.5|2252.8|2252|2252.3|2251.5|94
1692588000000|2023-08-21 03:20:00|2251.8|2251|2250.8|2250|2251.8|2251|2250.3|2249.5|277
1692588300000|2023-08-21 03:25:00|2250.5|2249.7|2251.3|2250.5|2251.3|2250.5|2250.5|2249.7|189
1692588600000|2023-08-21 03:30:00|2251.8|2251|2248.8|2248|2251.8|2251|2248.8|2248|603
1692588900000|2023-08-21 03:35:00|2248.3|2247.5|2249.8|2249|2250.3|2249.5|2247.8|2247|412
1692589200000|2023-08-21 03:40:00|2249.5|2248.7|2250.8|2250|2251.3|2250.5|2249.3|2248.5|272
1692589500000|2023-08-21 03:45:00|2251|2250.2|2251.3|2250.5|2252|2251.2|2250.8|2250|185
1692589800000|2023-08-21 03:50:00|2250.8|2250|2249.3|2248.5|2250.8|2250|2249.3|2248.5|175
1692590100000|2023-08-21 03:55:00|2249.5|2248.7|2248.8|2248|2250.3|2249.5|2248.8|2248|181
1692590400000|2023-08-21 04:00:00|2249.3|2248.5|2248.3|2247.5|2249.8|2249|2248.3|2247.5|319
1692590700000|2023-08-21 04:05:00|2248.8|2248|2249.8|2249|2249.8|2249|2247.8|2247|325
1692591000000|2023-08-21 04:10:00|2250|2249.2|2250.3|2249.5|2251|2250.2|2249.8|2249|227
1692591300000|2023-08-21 04:15:00|2249.8|2249|2248.8|2248|2249.8|2249|2248.8|2248|91
1692591600000|2023-08-21 04:20:00|2248.3|2247.5|2248.8|2248|2249.3|2248.5|2248.3|2247.5|158
1692591900000|2023-08-21 04:25:00|2249.3|2248.5|2248.8|2248|2249.8|2249|2248.3|2247.5|206
1692592200000|2023-08-21 04:30:00|2248.3|2247.5|2248.3|2247.5|2248.8|2248|2248.3|2247.5|202
1692592500000|2023-08-21 04:35:00|2247.8|2247|2247.8|2247|2247.8|2247|2246.8|2246|235
1692592800000|2023-08-21 04:40:00|2247.3|2246.5|2247.3|2246.5|2247.8|2247|2247|2246.2|162
1692593100000|2023-08-21 04:45:00|2246.8|2246|2246.3|2245.5|2246.8|2246|2246.3|2245.5|170
1692593400000|2023-08-21 04:50:00|2246.8|2246|2246.3|2245.5|2247.5|2246.7|2246.3|2245.5|248
1692593700000|2023-08-21 04:55:00|2246.8|2246|2245.8|2245|2246.8|2246|2245.8|2245|169
1692594000000|2023-08-21 05:00:00|2246.3|2245.5|2246.8|2246|2247.3|2246.5|2245.5|2244.7|261
1692594300000|2023-08-21 05:05:00|2246.5|2245.7|2246.3|2245.5|2247.3|2246.5|2246.3|2245.5|217
1692594600000|2023-08-21 05:10:00|2245.8|2245|2243.8|2243|2246.3|2245.5|2243.8|2243|372
1692594900000|2023-08-21 05:15:00|2244.3|2243.5|2243.8|2243|2244.8|2244|2243.3|2242.5|275
1692595200000|2023-08-21 05:20:00|2244.3|2243.5|2243.8|2243|2244.3|2243.5|2243.3|2242.5|282
1692595500000|2023-08-21 05:25:00|2244|2243.2|2244.3|2243.5|2244.3|2243.5|2242.8|2242|303
1692595800000|2023-08-21 05:30:00|2244.8|2244|2243.8|2243|2244.8|2244|2243.8|2243|344
1692596100000|2023-08-21 05:35:00|2243.3|2242.5|2242.3|2241.5|2243.3|2242.5|2241.3|2240.5|431
1692596400000|2023-08-21 05:40:00|2241.8|2241|2241.8|2241|2242.3|2241.5|2241.3|2240.5|292
1692596700000|2023-08-21 05:45:00|2241.3|2240.5|2241.8|2241|2242.3|2241.5|2240.8|2240|441
1692597000000|2023-08-21 05:50:00|2241.3|2240.5|2241.8|2241|2242.3|2241.5|2241|2240.2|631
1692597300000|2023-08-21 05:55:00|2242.3|2241.5|2241.3|2240.5|2242.8|2242|2241.3|2240.5|1868
1692597600000|2023-08-21 06:00:00|2241.8|2241|2239.3|2238.5|2241.8|2241|2239.3|2238.5|1866
1692597900000|2023-08-21 06:05:00|2239.8|2239|2240.4|2238.4|2240.4|2239.5|2238.8|2238|621
1692598200000|2023-08-21 06:10:00|2240.3|2238.3|2239.5|2237.5|2240.9|2238.9|2239.4|2237.4|0
1692598500000|2023-08-21 06:15:00|2239.7|2237.7|2240.4|2238.4|2240.6|2238.6|2238.8|2236.8|479
1692598800000|2023-08-21 06:20:00|2240.6|2238.6|2241.8|2239.8|2241.8|2239.8|2240.6|2238.6|0
1692599100000|2023-08-21 06:25:00|2241.7|2239.7|2240.8|2238.8|2241.7|2239.7|2240.6|2238.6|0
1692599400000|2023-08-21 06:30:00|2240.9|2238.9|2241.5|2239.5|2241.7|2239.7|2240.9|2238.9|0
1692599700000|2023-08-21 06:35:00|2241.6|2239.6|2241.4|2239.4|2241.7|2239.7|2241.3|2239.3|0
1692600000000|2023-08-21 06:40:00|2241.8|2239.8|2243|2241|2243|2241|2241.4|2239.4|0
1692600300000|2023-08-21 06:45:00|2243.1|2241.1|2242.6|2240.6|2243.2|2241.2|2242.6|2240.6|0
1692600600000|2023-08-21 06:50:00|2242.5|2240.5|2242.6|2240.6|2242.6|2240.6|2242.3|2240.3|0
1692600900000|2023-08-21 06:55:00|2242.3|2240.3|2240.8|2238.8|2242.9|2240.9|2240.8|2238.8|0
1692601200000|2023-08-21 07:00:00|2241|2239|2242.9|2240.9|2243.3|2241.3|2240.8|2238.8|0
1692601500000|2023-08-21 07:05:00|2243.1|2241.1|2244.4|2242.4|2244.4|2242.4|2242.9|2240.9|0
1692601800000|2023-08-21 07:10:00|2244.5|2242.5|2244.7|2242.7|2245.3|2243.3|2244.4|2242.4|0
1692602100000|2023-08-21 07:15:00|2244.6|2242.6|2244.7|2242.7|2245.2|2243.2|2243.7|2241.7|0
1692602400000|2023-08-21 07:20:00|2244.4|2242.4|2243.1|2241.1|2244.7|2242.7|2242.5|2240.5|0
1692602700000|2023-08-21 07:25:00|2243.4|2241.4|2244.3|2242.3|2244.4|2242.4|2243|2241|0
1692603000000|2023-08-21 07:30:00|2244.2|2242.2|2246|2244.8|2246|2244.8|2244.1|2242.1|315
1692603300000|2023-08-21 07:35:00|2245.7|2244.5|2245|2243.8|2246|2244.8|2245|2243.8|146
1692603600000|2023-08-21 07:40:00|2244.7|2243.5|2246.5|2245.3|2246.5|2245.3|2244.5|2243.3|280
1692603900000|2023-08-21 07:45:00|2246.2|2245|2247.5|2246.3|2247.5|2246.3|2246|2244.8|92
1692604200000|2023-08-21 07:50:00|2247.2|2246|2247.5|2246.3|2248.5|2247.3|2247|2245.8|211
1692604500000|2023-08-21 07:55:00|2247|2245.8|2249.5|2248.3|2249.5|2248.3|2247|2245.8|131
1692604800000|2023-08-21 08:00:00|2249.2|2248|2249.2|2248|2249.7|2248.5|2249|2247.8|94
1692605100000|2023-08-21 08:05:00|2249|2247.8|2249.5|2248.3|2250|2248.8|2249|2247.8|100
1692605400000|2023-08-21 08:10:00|2249|2247.8|2249.5|2248.3|2249.7|2248.5|2248.5|2247.3|74
1692605700000|2023-08-21 08:15:00|2249.7|2248.5|2250|2248.8|2250.5|2249.3|2249.2|2248|118
1692606000000|2023-08-21 08:20:00|2250.5|2249.3|2252|2250.8|2252|2250.8|2250|2248.8|284
1692606300000|2023-08-21 08:25:00|2251.5|2250.3|2252|2250.8|2252.5|2251.3|2251.5|2250.3|253
1692606600000|2023-08-21 08:30:00|2252.5|2251.3|2252.5|2251.3|2253|2251.8|2252|2250.8|62
1692606900000|2023-08-21 08:35:00|2252|2250.8|2251.5|2250.3|2252|2250.8|2251.2|2250|92
1692607200000|2023-08-21 08:40:00|2251|2249.8|2251|2249.8|2251.5|2250.3|2250.5|2249.3|76
1692607500000|2023-08-21 08:45:00|2251.2|2250|2251.5|2250.3|2251.5|2250.3|2251|2249.8|43
1692607800000|2023-08-21 08:50:00|2251.2|2250|2251.5|2250.3|2251.7|2250.5|2251|2249.8|71
1692608100000|2023-08-21 08:55:00|2251.7|2250.5|2252.5|2251.3|2252.5|2251.3|2251.5|2250.3|17
1692608400000|2023-08-21 09:00:00|2253|2251.8|2253|2251.8|2253.2|2252|2252.5|2251.3|61
1692608700000|2023-08-21 09:05:00|2252.7|2251.5|2252.5|2251.3|2253|2251.8|2252.5|2251.3|46
1692609000000|2023-08-21 09:10:00|2252.7|2251.5|2253|2251.8|2253|2251.8|2252.5|2251.3|31
1692609300000|2023-08-21 09:15:00|2253.5|2252.3|2253.5|2252.3|2253.5|2252.3|2252.7|2251.5|54
1692609600000|2023-08-21 09:20:00|2253.2|2252|2254.2|2253|2254.5|2253.3|2253|2251.8|30
1692609900000|2023-08-21 09:25:00|2254|2252.8|2254.5|2253.3|2254.5|2253.3|2254|2252.8|46
1692610200000|2023-08-21 09:30:00|2254.2|2253|2254|2252.8|2254.5|2253.3|2253.5|2252.3|35
1692610500000|2023-08-21 09:35:00|2254.5|2253.3|2254|2252.8|2254.5|2253.3|2254|2252.8|40
1692610800000|2023-08-21 09:40:00|2254.2|2253|2254.2|2253|2255.5|2254.3|2254|2252.8|278
1692611100000|2023-08-21 09:45:00|2254.5|2253.3|2255|2253.8|2255.5|2254.3|2254.5|2253.3|29
1692611400000|2023-08-21 09:50:00|2255.5|2254.3|2255|2253.8|2255.5|2254.3|2254.5|2253.3|104
1692611700000|2023-08-21 09:55:00|2254.7|2253.5|2254.7|2253.5|2255|2253.8|2254|2252.8|19
1692612000000|2023-08-21 10:00:00|2255|2253.8|2254|2252.8|2255.5|2254.3|2254|2252.8|77
1692612300000|2023-08-21 10:05:00|2254.5|2253.3|2255.5|2254.3|2256|2254.8|2254.5|2253.3|45
1692612600000|2023-08-21 10:10:00|2255.7|2254.5|2255|2253.8|2256|2254.8|2255|2253.8|82
1692612900000|2023-08-21 10:15:00|2255.2|2254|2255|2253.8|2256|2254.8|2255|2253.8|12
1692613200000|2023-08-21 10:20:00|2255.2|2254|2255|2253.8|2255.5|2254.3|2254.5|2253.3|19
1692613500000|2023-08-21 10:25:00|2254.5|2253.3|2253.5|2252.3|2254.5|2253.3|2253.5|2252.3|33
1692613800000|2023-08-21 10:30:00|2254|2252.8|2253|2251.8|2254.5|2253.3|2252.5|2251.3|276
1692614100000|2023-08-21 10:35:00|2252.7|2251.5|2251.5|2250.3|2253|2251.8|2251.5|2250.3|175
1692614400000|2023-08-21 10:40:00|2251.2|2250|2251.5|2250.3|2251.5|2250.3|2251|2249.8|188
1692614700000|2023-08-21 10:45:00|2252|2250.8|2252|2250.8|2252.5|2251.3|2251.5|2250.3|67
1692615000000|2023-08-21 10:50:00|2252.5|2251.3|2252.5|2251.3|2253|2251.8|2252.5|2251.3|15
1692615300000|2023-08-21 10:55:00|2252.2|2251|2252.5|2251.3|2252.5|2251.3|2252|2250.8|15
1692615600000|2023-08-21 11:00:00|2252.2|2251|2252.5|2251.3|2252.5|2251.3|2252|2250.8|4
1692615900000|2023-08-21 11:05:00|2252.7|2251.5|2252|2250.8|2253|2251.8|2251.5|2250.3|5
1692616200000|2023-08-21 11:10:00|2252.5|2251.3|2252|2250.8|2252.5|2251.3|2251.5|2250.3|10
1692616500000|2023-08-21 11:15:00|2252.2|2251|2253|2251.8|2253|2251.8|2252|2250.8|10
1692616800000|2023-08-21 11:20:00|2252.7|2251.5|2253|2251.8|2253|2251.8|2252.5|2251.3|27
1692617100000|2023-08-21 11:25:00|2252.5|2251.3|2253|2251.8|2253|2251.8|2252.5|2251.3|25
1692617400000|2023-08-21 11:30:00|2253.5|2252.3|2253.5|2252.3|2253.5|2252.3|2253|2251.8|46
1692617700000|2023-08-21 11:35:00|2253.2|2252|2253|2251.8|2253.5|2252.3|2253|2251.8|21
1692618000000|2023-08-21 11:40:00|2253.5|2252.3|2253|2251.8|2253.5|2252.3|2253|2251.8|16
1692618300000|2023-08-21 11:45:00|2253.2|2252|2254|2252.8|2254|2252.8|2253|2251.8|17
1692618600000|2023-08-21 11:50:00|2254.2|2253|2254.5|2253.3|2254.5|2253.3|2254|2252.8|51
1692618900000|2023-08-21 11:55:00|||||||||26
1692619200000|2023-08-21 12:00:00|2255|2253.8|2254.5|2253.3|2255|2253.8|2254.5|2253.3|15
1692619500000|2023-08-21 12:05:00|2254|2252.8|2254|2252.8|2255|2253.8|2254|2252.8|178
1692619800000|2023-08-21 12:10:00|2254.2|2253|2253.7|2252.5|2254.5|2253.3|2253.7|2252.5|38
1692620100000|2023-08-21 12:15:00|2254|2252.8|2253|2251.8|2254|2252.8|2253|2251.8|31
1692620400000|2023-08-21 12:20:00|2252.5|2251.3|2253|2251.8|2253|2251.8|2252.5|2251.3|15
1692620700000|2023-08-21 12:25:00|2252.7|2251.5|2253|2251.8|2253.5|2252.3|2252.7|2251.5|18
1692621000000|2023-08-21 12:30:00|2253.2|2252|2252.5|2251.3|2253.5|2252.3|2252.5|2251.3|65
1692621300000|2023-08-21 12:35:00|2252.2|2251|2251.5|2250.3|2252.5|2251.3|2251|2249.8|109
1692621600000|2023-08-21 12:40:00|2251.2|2250|2251.5|2250.3|2251.5|2250.3|2251|2249.8|13
1692621900000|2023-08-21 12:45:00|2251.7|2250.5|2251|2249.8|2252|2250.8|2250.5|2249.3|29
1692622200000|2023-08-21 12:50:00|2250.7|2249.5|2251.5|2250.3|2251.7|2250.5|2250.5|2249.3|24
1692622500000|2023-08-21 12:55:00|2251|2249.8|2251|2249.8|2251|2249.8|2250.5|2249.3|78
1692622800000|2023-08-21 13:00:00|2250.5|2249.3|2250.5|2249.3|2251|2249.8|2250|2248.8|44
1692623100000|2023-08-21 13:05:00|2250.2|2249|2250|2248.8|2250.5|2249.3|2249.5|2248.3|51
1692623400000|2023-08-21 13:10:00|2249.7|2248.5|2250.2|2249|2250.5|2249.3|2249.7|2248.5|38
1692623700000|2023-08-21 13:15:00|2250|2248.8|2249.2|2248|2250.5|2249.3|2249|2247.8|40
1692624000000|2023-08-21 13:20:00|2249|2247.8|2249.2|2248|2249.5|2248.3|2249|2247.8|47
1692624300000|2023-08-21 13:25:00|2249|2247.8|2249.5|2248.3|2250|2248.8|2249|2247.8|156
1692624600000|2023-08-21 13:30:00|2249|2247.8|2251.5|2250.3|2251.7|2250.5|2249|2247.8|251
1692624900000|2023-08-21 13:35:00|2252|2250.8|2253.5|2252.3|2253.5|2252.3|2251.5|2250.3|169
1692625200000|2023-08-21 13:40:00|2253|2251.8|2251|2249.8|2253.5|2252.3|2250.7|2249.5|211
1692625500000|2023-08-21 13:45:00|2251.5|2250.3|2252.2|2251|2252.5|2251.3|2250.5|2249.3|327
1692625800000|2023-08-21 13:50:00|2252|2250.8|2250.5|2249.3|2252.5|2251.3|2250|2248.8|141
1692626100000|2023-08-21 13:55:00|2250|2248.8|2252|2250.8|2252|2250.8|2250|2248.8|93
1692626400000|2023-08-21 14:00:00|2252.5|2251.3|2251.5|2250.3|2252.5|2251.3|2250.7|2249.5|156
1692626700000|2023-08-21 14:05:00|2251|2249.8|2251.5|2250.3|2252.5|2251.3|2251|2249.8|154
1692627000000|2023-08-21 14:10:00|2251.2|2250|2250.5|2249.3|2251.5|2250.3|2250.5|2249.3|96
1692627300000|2023-08-21 14:15:00|2250|2248.8|2250.5|2249.3|2251|2249.8|2250|2248.8|92
1692627600000|2023-08-21 14:20:00|2250.2|2249|2248.5|2247.3|2250.5|2249.3|2248.5|2247.3|123
1692627900000|2023-08-21 14:25:00|2248.2|2247|2246.5|2245.3|2248.5|2247.3|2246|2244.8|115
1692628200000|2023-08-21 14:30:00|2246|2244.8|2246|2244.8|2247|2245.8|2245.5|2244.3|179
1692628500000|2023-08-21 14:35:00|2245.5|2244.3|2246.7|2245.5|2247.5|2246.3|2245.5|2244.3|110
1692628800000|2023-08-21 14:40:00|2246.5|2245.3|2247.5|2246.3|2248|2246.8|2246.5|2245.3|103
1692629100000|2023-08-21 14:45:00|2247.2|2246|2247.5|2246.3|2248|2246.8|2247|2245.8|140
1692629400000|2023-08-21 14:50:00|2247.7|2246.5|2247.5|2246.3|2248|2246.8|2246.5|2245.3|128
1692629700000|2023-08-21 14:55:00|2247|2245.8|2248|2246.8|2248.5|2247.3|2247|2245.8|105
1692630000000|2023-08-21 15:00:00|2247.7|2246.5|2248|2246.8|2249|2247.8|2247.5|2246.3|72
1692630300000|2023-08-21 15:05:00|2248.5|2247.3|2247.5|2246.3|2248.5|2247.3|2247|2245.8|110
1692630600000|2023-08-21 15:10:00|2247|2245.8|2247|2245.8|2247.5|2246.3|2246.5|2245.3|90
1692630900000|2023-08-21 15:15:00|2246.5|2245.3|2247|2245.8|2247|2245.8|2245.5|2244.3|96
1692631200000|2023-08-21 15:20:00|2246.5|2245.3|2246|2244.8|2247|2245.8|2246|2244.8|178
1692631500000|2023-08-21 15:25:00|2246.5|2245.3|2247.2|2246|2247.5|2246.3|2246|2244.8|103
1692631800000|2023-08-21 15:30:00|2247|2245.8|2249.5|2248.3|2249.7|2248.5|2247|2245.8|92
1692632100000|2023-08-21 15:35:00|2249|2247.8|2247.5|2246.3|2249.5|2248.3|2247|2245.8|71
1692632400000|2023-08-21 15:40:00|2247.7|2246.5|2246.5|2245.3|2248|2246.8|2246.5|2245.3|118
1692632700000|2023-08-21 15:45:00|2246|2244.8|2246|2244.8|2247|2245.8|2245.5|2244.3|181
1692633000000|2023-08-21 15:50:00|2245.7|2244.5|2245|2243.8|2246.5|2245.3|2245|2243.8|93
1692633300000|2023-08-21 15:55:00|2245.2|2244|2246|2244.8|2246|2244.8|2245.2|2244|109
1692633600000|2023-08-21 16:00:00|2246.5|2245.3|2246.7|2245.5|2247|2245.8|2246|2244.8|59
1692633900000|2023-08-21 16:05:00|2246.5|2245.3|2246.5|2245.3|2247|2245.8|2245.7|2244.5|54
1692634200000|2023-08-21 16:10:00|2246.2|2245|2247|2245.8|2247|2245.8|2245.5|2244.3|65
1692634500000|2023-08-21 16:15:00|2247.5|2246.3|2247.5|2246.3|2248|2246.8|2247|2245.8|51
1692634800000|2023-08-21 16:20:00|2248|2246.8|2248.5|2247.3|2248.5|2247.3|2247.5|2246.3|71
1692635100000|2023-08-21 16:25:00|2248|2246.8|2248.2|2247|2248.5|2247.3|2248|2246.8|45
1692635400000|2023-08-21 16:30:00|2248|2246.8|2248.5|2247.3|2248.5|2247.3|2248|2246.8|34
1692635700000|2023-08-21 16:35:00|2248.2|2247|2248|2246.8|2248.5|2247.3|2247.5|2246.3|46
1692636000000|2023-08-21 16:40:00|2248.5|2247.3|2248.5|2247.3|2249|2247.8|2248|2246.8|19
1692636300000|2023-08-21 16:45:00|2249|2247.8|2249.5|2248.3|2249.5|2248.3|2248.5|2247.3|23
1692636600000|2023-08-21 16:50:00|2249|2247.8|2248.5|2247.3|2249.5|2248.3|2248.5|2247.3|31
1692636900000|2023-08-21 16:55:00|2249|2247.8|2250|2248.8|2250|2248.8|2248.5|2247.3|93
1692637200000|2023-08-21 17:00:00|2250.2|2249|2249|2247.8|2250.5|2249.3|2249|2247.8|61
1692637500000|2023-08-21 17:05:00|2249.5|2248.3|2249.5|2248.3|2250|2248.8|2249.5|2248.3|52
1692637800000|2023-08-21 17:10:00|2250|2248.8|2249|2247.8|2250|2248.8|2249|2247.8|23
1692638100000|2023-08-21 17:15:00|2249.5|2248.3|2250.5|2249.3|2250.5|2249.3|2249|2247.8|50
1692638400000|2023-08-21 17:20:00|2251|2249.8|2251.5|2250.3|2251.7|2250.5|2250.5|2249.3|73
1692638700000|2023-08-21 17:25:00|2252|2250.8|2252|2250.8|2252.7|2251.5|2251.5|2250.3|41
1692639000000|2023-08-21 17:30:00|2252.2|2251|2252.5|2251.3|2253|2251.8|2252|2250.8|39
1692639300000|2023-08-21 17:35:00|2253|2251.8|2252.5|2251.3|2253.5|2252.3|2252.5|2251.3|37
1692639600000|2023-08-21 17:40:00|2252.7|2251.5|2253|2251.8|2253.5|2252.3|2252.5|2251.3|78
1692639900000|2023-08-21 17:45:00|2253.5|2252.3|2253|2251.8|2253.5|2252.3|2252|2250.8|77
1692640200000|2023-08-21 17:50:00|2252.5|2251.3|2252|2250.8|2253|2251.8|2252|2250.8|45
1692640500000|2023-08-21 17:55:00|2252.5|2251.3|2252|2250.8|2252.5|2251.3|2251.5|2250.3|79
1692640800000|2023-08-21 18:00:00|2252.5|2251.3|2252.5|2251.3|2253|2251.8|2252|2250.8|68
1692641100000|2023-08-21 18:05:00|2253|2251.8|2253|2251.8|2253.5|2252.3|2253|2251.8|24
1692641400000|2023-08-21 18:10:00|2253.5|2252.3|2253.5|2252.3|2253.5|2252.3|2253|2251.8|39
1692641700000|2023-08-21 18:15:00|2253|2251.8|2252.5|2251.3|2253.5|2252.3|2252.5|2251.3|89
1692642000000|2023-08-21 18:20:00|2252.7|2251.5|2252.5|2251.3|2253.2|2252|2252.5|2251.3|28
1692642300000|2023-08-21 18:25:00|2253|2251.8|2252.5|2251.3|2253|2251.8|2252|2250.8|49
1692642600000|2023-08-21 18:30:00|2253|2251.8|2252.5|2251.3|2253.5|2252.3|2252.5|2251.3|38
1692642900000|2023-08-21 18:35:00|2252.7|2251.5|2253.5|2252.3|2254|2252.8|2252.7|2251.5|22
1692643200000|2023-08-21 18:40:00|2254|2252.8|2253.5|2252.3|2254|2252.8|2253|2251.8|83
1692643500000|2023-08-21 18:45:00|2254|2252.8|2254.5|2253.3|2255|2253.8|2253.5|2252.3|59
1692643800000|2023-08-21 18:50:00|2255|2253.8|2254.5|2253.3|2255|2253.8|2254|2252.8|26
1692644100000|2023-08-21 18:55:00|2254.2|2253|2254.5|2253.3|2254.5|2253.3|2253.5|2252.3|27
1692644400000|2023-08-21 19:00:00|2255|2253.8|2255|2253.8|2255|2253.8|2254|2252.8|31
1692644700000|2023-08-21 19:05:00|2255.2|2254|2255|2253.8|2255.5|2254.3|2254.5|2253.3|38
1692645000000|2023-08-21 19:10:00|2254.5|2253.3|2255.5|2254.3|2255.5|2254.3|2254.5|2253.3|55
1692645300000|2023-08-21 19:15:00|2256|2254.8|2255.5|2254.3|2256|2254.8|2255.5|2254.3|47
1692645600000|2023-08-21 19:20:00|2255.7|2254.5|2256|2254.8|2256|2254.8|2255.5|2254.3|84
1692645900000|2023-08-21 19:25:00|2255.7|2254.5|2255.5|2254.3|2256|2254.8|2255.5|2254.3|25
1692646200000|2023-08-21 19:30:00|2256|2254.8|2256|2254.8|2256|2254.8|2255|2253.8|35
1692646500000|2023-08-21 19:35:00|2255.5|2254.3|2256|2254.8|2256|2254.8|2255.5|2254.3|37
1692646800000|2023-08-21 19:40:00|2256.5|2255.3|2256.5|2255.3|2257.5|2256.3|2256.5|2255.3|130
1692647100000|2023-08-21 19:45:00|2256|2254.8|2255.5|2254.3|2256|2254.8|2255|2253.8|77
1692647400000|2023-08-21 19:50:00|2256|2254.8|2255.7|2254.5|2256.5|2255.3|2255|2253.8|136
1692647700000|2023-08-21 19:55:00|2255.5|2254.3|2254.5|2253.3|2256|2254.8|2254|2252.8|240
1692648000000|2023-08-21 20:00:00|2254|2252.8|2254.5|2253.3|2254.5|2253.3|2253.5|2252.3|55
1692648300000|2023-08-21 20:05:00|2254|2252.8|2254|2252.8|2254.5|2253.3|2254|2252.8|28
1692648600000|2023-08-21 20:10:00|2253.7|2252.5|2254.2|2253|2254.5|2253.3|2253.5|2252.3|21
1692648900000|2023-08-21 20:15:00|2254|2252.8|2254|2252.8|2254|2252.8|2254|2252.8|1
1692649200000|2023-08-21 20:20:00|2254.2|2253|2254|2252.8|2254.2|2253|2254|2252.8|14
1692649500000|2023-08-21 20:25:00|||||||||2
1692650400000|2023-08-21 20:40:00|2254.5|2253.3|2254|2252.8|2254.5|2253.3|2254|2252.8|10
1692650700000|2023-08-21 20:45:00|2254.2|2253|2254|2252.8|2254.5|2253.3|2254|2252.8|10
1692651000000|2023-08-21 20:50:00|2253.7|2252.5|2254.2|2252.2|2254.4|2252.8|2253.5|2252.2|13
1692651300000|2023-08-21 20:55:00|2254.1|2252.1|2255.4|2253.4|2255.6|2253.6|2254.1|2252.1|0
1692651600000|2023-08-21 21:00:00|2255.5|2253.5|2255.5|2253.5|2255.5|2253.5|2255.4|2253.4|5
1692651900000|2023-08-21 21:05:00|2255.6|2253.6|2255.5|2253.5|2255.6|2253.6|2255.5|2253.5|0
1692652200000|2023-08-21 21:10:00|2255.6|2253.6|2255.5|2253.5|2255.6|2253.6|2255.5|2253.5|0
1692652500000|2023-08-21 21:15:00|2255.6|2253.6|2255.6|2253.6|2255.6|2253.6|2255.5|2253.5|0
1692652800000|2023-08-21 21:20:00|2255.5|2253.5|2255.5|2253.5|2255.6|2253.6|2255.4|2253.4|0
1692653100000|2023-08-21 21:25:00|2255.6|2253.6|2255.6|2253.6|2255.6|2253.6|2255.6|2253.6|0
1692654000000|2023-08-21 21:40:00|2255.7|2253.7|2255.7|2253.7|2255.7|2253.7|2255.7|2253.7|0
1692654300000|2023-08-21 21:45:00|2255.6|2253.6|2255.5|2253.5|2255.6|2253.6|2255.5|2253.5|0
1692654600000|2023-08-21 21:50:00|2255.6|2253.6|2255.6|2253.6|2255.6|2253.6|2255.6|2253.6|0
1692655200000|2023-08-21 22:00:00|2255.8|2253.8|2255.2|2253.2|2255.8|2253.8|2254.2|2252.2|0
1692655500000|2023-08-21 22:05:00|2255.1|2253.1|2254.8|2252.8|2255.4|2253.4|2254.6|2252.6|0
1692655800000|2023-08-21 22:10:00|2254.7|2252.7|2254.7|2252.7|2255|2253|2253.8|2251.8|0
1692656100000|2023-08-21 22:15:00|2254.8|2252.8|2254.9|2252.9|2255|2253|2254.7|2252.7|0
1692656400000|2023-08-21 22:20:00|2255|2253|2255.5|2253.5|2255.6|2253.6|2255|2253|0
1692656700000|2023-08-21 22:25:00|2255.4|2253.4|2254.1|2252.1|2255.5|2253.5|2254|2252|0
1692657000000|2023-08-21 22:30:00|2254.2|2252.2|2253.7|2251.7|2254.2|2252.2|2253.7|2251.7|0
1692657300000|2023-08-21 22:35:00|2253.8|2251.8|2253.7|2251.7|2253.8|2251.8|2253.7|2251.7|0
1692657600000|2023-08-21 22:40:00|2253.4|2251.4|2253.8|2251.8|2253.8|2251.8|2253.4|2251.4|0
1692657900000|2023-08-21 22:45:00|2253.7|2251.7|2253.7|2251.7|2253.8|2251.8|2253.7|2251.7|0
1692658200000|2023-08-21 22:50:00|2253.6|2251.6|2253.2|2251.2|2253.7|2251.7|2253.2|2251.2|0
1692658500000|2023-08-21 22:55:00|2253.4|2251.4|2253.5|2251.5|2253.5|2251.5|2253.3|2251.3|0
1692658800000|2023-08-21 23:00:00|2253.4|2251.4|2253.8|2251.8|2253.8|2251.8|2252.9|2250.9|0
1692659100000|2023-08-21 23:05:00|2254|2252|2254|2252|2254.1|2252.1|2254|2252|0
1692659400000|2023-08-21 23:10:00|2254.3|2252.3|2254.1|2252.1|2254.3|2252.3|2254.1|2252.1|0
1692660000000|2023-08-21 23:20:00|2254.4|2252.4|2255.3|2253.3|2255.6|2253.6|2254.4|2252.4|0
1692660300000|2023-08-21 23:25:00|2255.6|2253.6|2255.6|2253.6|2255.9|2253.9|2255.4|2253.4|0
1692660600000|2023-08-21 23:30:00|2255.5|2253.5|2256.2|2254.2|2256.6|2254.6|2254.8|2252.8|0
1692660900000|2023-08-21 23:35:00|2256.4|2254.4|2256.2|2254.2|2256.5|2254.5|2255.5|2253.5|0
1692661200000|2023-08-21 23:40:00|2255.9|2253.9|2254.8|2252.8|2256.2|2254.2|2254.7|2252.7|0
1692661500000|2023-08-21 23:45:00|2254.2|2253|2252.5|2251.3|2254.2|2253|2251|2249.8|670
1692661800000|2023-08-21 23:50:00|2253|2251.8|2251|2249.8|2253|2251.8|2251|2249.8|190
1692662100000|2023-08-21 23:55:00|2251.5|2250.3|2253|2251.8|2253|2251.8|2251|2249.8|390
1692662400000|2023-08-22 00:00:00|2252.8|2252|2256.8|2256|2258.8|2258|2251.8|2251|2637
1692662700000|2023-08-22 00:05:00|2256.3|2255.5|2255|2254.2|2258.3|2257.5|2253.8|2253|919
1692663000000|2023-08-22 00:10:00|2255.3|2254.5|2258.8|2258|2258.8|2258|2254.8|2254|524
1692663300000|2023-08-22 00:15:00|2259.3|2258.5|2259.8|2259|2261|2260.2|2258.8|2258|1122
1692663600000|2023-08-22 00:20:00|2260.3|2259.5|2261|2260.2|2261.3|2260.5|2258.8|2258|508
1692663900000|2023-08-22 00:25:00|2260.8|2260|2260.3|2259.5|2261.8|2261|2259.3|2258.5|390
1692664200000|2023-08-22 00:30:00|2260.5|2259.7|2257.8|2257|2262.3|2261.5|2256.8|2256|569
1692664500000|2023-08-22 00:35:00|2258.3|2257.5|2258.5|2257.7|2259.3|2258.5|2257.8|2257|342
1692664800000|2023-08-22 00:40:00|2258.8|2258|2259.5|2258.7|2261.3|2260.5|2258.8|2258|274
1692665100000|2023-08-22 00:45:00|2259.8|2259|2261.8|2261|2261.8|2261|2259.8|2259|298
1692665400000|2023-08-22 00:50:00|2262.3|2261.5|2261.3|2260.5|2263.3|2262.5|2260.8|2260|387
1692665700000|2023-08-22 00:55:00|2260.8|2260|2260.3|2259.5|2261|2260.2|2259.3|2258.5|285
1692666000000|2023-08-22 01:00:00|2259.8|2259|2256.8|2256|2259.8|2259|2256.8|2256|379
1692666300000|2023-08-22 01:05:00|2257.3|2256.5|2256.3|2255.5|2257.3|2256.5|2253.3|2252.5|768
1692666600000|2023-08-22 01:10:00|2256.8|2256|2255.3|2254.5|2258.3|2257.5|2255|2254.2|323
1692666900000|2023-08-22 01:15:00|2255|2254.2|2255.8|2255|2256|2255.2|2254.3|2253.5|315
1692667200000|2023-08-22 01:20:00|2255.3|2254.5|2256.3|2255.5|2256.8|2256|2254.8|2254|241
1692667500000|2023-08-22 01:25:00|2256.5|2255.7|2257.3|2256.5|2258.3|2257.5|2255.8|2255|204
1692667800000|2023-08-22 01:30:00|2256.8|2256|2257.3|2256.5|2258.3|2257.5|2256.8|2256|385
1692668100000|2023-08-22 01:35:00|2256.8|2256|2255.5|2254.7|2256.8|2256|2255.3|2254.5|347
1692668400000|2023-08-22 01:40:00|2255.3|2254.5|2254.8|2254|2256.8|2256|2254.8|2254|334
1692668700000|2023-08-22 01:45:00|2255|2254.2|2254.8|2254|2255.3|2254.5|2253.3|2252.5|394
1692669000000|2023-08-22 01:50:00|2254.3|2253.5|2252.8|2252|2254.3|2253.5|2251.8|2251|527
1692669300000|2023-08-22 01:55:00|2252.3|2251.5|2255.8|2255|2256.3|2255.5|2252.3|2251.5|219
1692669600000|2023-08-22 02:00:00|2256|2255.2|2255.8|2255|2256.5|2255.7|2254.8|2254|323
1692669900000|2023-08-22 02:05:00|2256.3|2255.5|2255.8|2255|2256.3|2255.5|2254.8|2254|323
1692670200000|2023-08-22 02:10:00|2256.3|2255.5|2257.3|2256.5|2257.8|2257|2255.8|2255|283
1692670500000|2023-08-22 02:15:00|2257|2256.2|2257.3|2256.5|2258.3|2257.5|2257|2256.2|275
1692670800000|2023-08-22 02:20:00|2256.8|2256|2258.3|2257.5|2258.8|2258|2256.8|2256|240
1692671100000|2023-08-22 02:25:00|2258.8|2258|2258.3|2257.5|2258.8|2258|2257.8|2257|226
1692671400000|2023-08-22 02:30:00|2257.8|2257|2259.3|2258.5|2259.8|2259|2257.8|2257|192
1692671700000|2023-08-22 02:35:00|2259.8|2259|2259.3|2258.5|2259.8|2259|2258.3|2257.5|140
1692672000000|2023-08-22 02:40:00|2258.8|2258|2258.8|2258|2259.3|2258.5|2258.8|2258|73
1692672300000|2023-08-22 02:45:00|2258.3|2257.5|2260.3|2259.5|2260.3|2259.5|2258.3|2257.5|71
1692672600000|2023-08-22 02:50:00|2260.8|2260|2259.8|2259|2260.8|2260|2259.3|2258.5|132
1692672900000|2023-08-22 02:55:00|2259.3|2258.5|2259.8|2259|2259.8|2259|2259.3|2258.5|59
1692673200000|2023-08-22 03:00:00|2260.3|2259.5|2260.3|2259.5|2260.3|2259.5|2259.8|2259|105
1692673500000|2023-08-22 03:05:00|2259.8|2259|2260.3|2259.5|2260.8|2260|2259.8|2259|166
1692673800000|2023-08-22 03:10:00|2259.8|2259|2259.8|2259|2260.3|2259.5|2259.8|2259|84
1692674100000|2023-08-22 03:15:00|2260|2259.2|2260.3|2259.5|2260.8|2260|2259.8|2259|100
1692674400000|2023-08-22 03:20:00|2260.8|2260|2260.3|2259.5|2260.8|2260|2260.3|2259.5|95
1692674700000|2023-08-22 03:25:00|2260.8|2260|2260.3|2259.5|2260.8|2260|2259.8|2259|207
1692675000000|2023-08-22 03:30:00|2259.8|2259|2258.3|2257.5|2259.8|2259|2257.8|2257|455
1692675300000|2023-08-22 03:35:00|2258.8|2258|2257.8|2257|2258.8|2258|2257.5|2256.7|171
1692675600000|2023-08-22 03:40:00|2258.3|2257.5|2257.3|2256.5|2258.3|2257.5|2257.3|2256.5|217
1692675900000|2023-08-22 03:45:00|2257.8|2257|2259|2258.2|2259.3|2258.5|2257.3|2256.5|219
1692676200000|2023-08-22 03:50:00|2259.3|2258.5|2260.3|2259.5|2260.3|2259.5|2258.8|2258|175
1692676500000|2023-08-22 03:55:00|2259.8|2259|2261|2260.2|2261.3|2260.5|2259.8|2259|258
1692676800000|2023-08-22 04:00:00|2261.3|2260.5|2258.5|2257.7|2261.3|2260.5|2258.3|2257.5|242
1692677100000|2023-08-22 04:05:00|2258.8|2258|2258.3|2257.5|2258.8|2258|2257.8|2257|127
1692677400000|2023-08-22 04:10:00|2257.8|2257|2258.8|2258|2258.8|2258|2257.8|2257|174
1692677700000|2023-08-22 04:15:00|2259|2258.2|2257.8|2257|2259.3|2258.5|2257.8|2257|187
1692678000000|2023-08-22 04:20:00|2258.3|2257.5|2257.8|2257|2258.3|2257.5|2257.3|2256.5|194
1692678300000|2023-08-22 04:25:00|2257.3|2256.5|2257.8|2257|2258.3|2257.5|2257.3|2256.5|98
1692678600000|2023-08-22 04:30:00|2257.3|2256.5|2257.8|2257|2257.8|2257|2257.3|2256.5|60
1692678900000|2023-08-22 04:35:00|2258.3|2257.5|2257.8|2257|2259.3|2258.5|2257.8|2257|274
1692679200000|2023-08-22 04:40:00|2258.3|2257.5|2258.3|2257.5|2258.5|2257.7|2257.8|2257|138
1692679500000|2023-08-22 04:45:00|2258.8|2258|2258.8|2258|2259.3|2258.5|2258.8|2258|113
1692679800000|2023-08-22 04:50:00|2259|2258.2|2259.3|2258.5|2259.3|2258.5|2259|2258.2|22
1692680100000|2023-08-22 04:55:00|2259.5|2258.7|2259.8|2259|2259.8|2259|2259.3|2258.5|166
1692680400000|2023-08-22 05:00:00|2260.3|2259.5|2261.8|2261|2262|2261.2|2259.8|2259|430
1692680700000|2023-08-22 05:05:00|2262.3|2261.5|2261.3|2260.5|2262.8|2262|2261.3|2260.5|459
1692681000000|2023-08-22 05:10:00|2260.8|2260|2262.3|2261.5|2262.8|2262|2260.5|2259.7|359
1692681300000|2023-08-22 05:15:00|2262|2261.2|2261.8|2261|2262.3|2261.5|2260.8|2260|233
1692681600000|2023-08-22 05:20:00|2261.3|2260.5|2262.3|2261.5|2262.3|2261.5|2261.3|2260.5|210
1692681900000|2023-08-22 05:25:00|2262.8|2262|2262.3|2261.5|2262.8|2262|2261.8|2261|299
1692682200000|2023-08-22 05:30:00|2262.8|2262|2261.8|2261|2262.8|2262|2261.3|2260.5|362
1692682500000|2023-08-22 05:35:00|2261.5|2260.7|2262.3|2261.5|2262.8|2262|2261.5|2260.7|276
1692682800000|2023-08-22 05:40:00|2262.8|2262|2263.3|2262.5|2263.8|2263|2262.3|2261.5|314
1692683100000|2023-08-22 05:45:00|2263.8|2263|2264.8|2264|2264.8|2264|2263.3|2262.5|358
1692683400000|2023-08-22 05:50:00|2264.3|2263.5|2265.8|2265|2265.8|2265|2263.8|2263|543
1692683700000|2023-08-22 05:55:00|2266.3|2265.5|2266.8|2266|2266.8|2266|2265.3|2264.5|1881
1692684000000|2023-08-22 06:00:00|2266.3|2265.5|2267.3|2266.5|2267.3|2266.5|2265.8|2265|1577
1692684300000|2023-08-22 06:05:00|2266.8|2266|2268.8|2266.8|2268.8|2268|2266.8|2266|755
1692684600000|2023-08-22 06:10:00|2269|2267|2269.8|2267.8|2269.8|2267.8|2268.3|2266.3|1
1692684900000|2023-08-22 06:15:00|2269.9|2267.9|2271.1|2269.1|2271.1|2269.1|2269.2|2267.2|407
1692685200000|2023-08-22 06:20:00|2271.2|2269.2|2270.7|2268.7|2271.2|2269.2|2270.2|2268.2|0
1692685500000|2023-08-22 06:25:00|2270.8|2268.8|2269.8|2267.8|2270.8|2268.8|2269.6|2267.6|0
1692685800000|2023-08-22 06:30:00|2269.9|2267.9|2269.2|2267.2|2269.9|2267.9|2269|2267|0
1692686100000|2023-08-22 06:35:00|2269.1|2267.1|2268.3|2266.3|2269.3|2267.3|2268.2|2266.2|0
1692686400000|2023-08-22 06:40:00|2268.1|2266.1|2269.2|2267.2|2269.5|2267.5|2268|2266|0
1692686700000|2023-08-22 06:45:00|2269|2267|2268.8|2266.8|2269.2|2267.2|2268.2|2266.2|0
1692687000000|2023-08-22 06:50:00|2269|2267|2269.2|2267.2|2269.4|2267.4|2269|2267|0
1692687300000|2023-08-22 06:55:00|2269|2267|2269.4|2267.4|2269.4|2267.4|2268.3|2266.3|0
1692687600000|2023-08-22 07:00:00|2269.3|2267.3|2269|2267|2269.3|2267.3|2268|2266|0
1692687900000|2023-08-22 07:05:00|2269.2|2267.2|2270.9|2268.9|2270.9|2268.9|2269.2|2267.2|0
1692688200000|2023-08-22 07:10:00|2271|2269|2271.2|2269.2|2271.4|2269.4|2270.8|2268.8|0
1692688500000|2023-08-22 07:15:00|2271.3|2269.3|2271.3|2269.3|2271.8|2269.8|2270.9|2268.9|0
1692688800000|2023-08-22 07:20:00|2271.4|2269.4|2271|2269|2272.1|2270.1|2270.8|2268.8|0
1692689100000|2023-08-22 07:25:00|2271.1|2269.1|2270.3|2268.3|2271.1|2269.1|2268.1|2266.1|0
1692689400000|2023-08-22 07:30:00|2270.2|2268.2|2270.7|2269.5|2271|2269.8|2269|2267.8|225
1692689700000|2023-08-22 07:35:00|2271|2269.8|2271.5|2270.3|2272|2270.8|2269.5|2268.3|357
1692690000000|2023-08-22 07:40:00|2271|2269.8|2272|2270.8|2272.5|2271.3|2271|2269.8|114
1692690300000|2023-08-22 07:45:00|2272.2|2271|2272|2270.8|2272.5|2271.3|2271.2|2270|185
1692690600000|2023-08-22 07:50:00|2272.5|2271.3|2271|2269.8|2272.5|2271.3|2271|2269.8|173
1692690900000|2023-08-22 07:55:00|2270.7|2269.5|2271|2269.8|2272|2270.8|2270.5|2269.3|42
1692691200000|2023-08-22 08:00:00|2271.2|2270|2272|2270.8|2272|2270.8|2270.5|2269.3|86
1692691500000|2023-08-22 08:05:00|2271.5|2270.3|2271.5|2270.3|2272|2270.8|2271|2269.8|95
1692691800000|2023-08-22 08:10:00|2271|2269.8|2270.7|2269.5|2271|2269.8|2270.5|2269.3|141
1692692100000|2023-08-22 08:15:00|2271|2269.8|2271.2|2270|2271.5|2270.3|2270.5|2269.3|127
1692692400000|2023-08-22 08:20:00|2271|2269.8|2272|2270.8|2272.2|2271|2271|2269.8|47
1692692700000|2023-08-22 08:25:00|2271.7|2270.5|2271|2269.8|2272|2270.8|2271|2269.8|37
1692693000000|2023-08-22 08:30:00|2271.2|2270|2270.5|2269.3|2271.5|2270.3|2270.5|2269.3|28
1692693300000|2023-08-22 08:35:00|2271|2269.8|2271.5|2270.3|2271.5|2270.3|2270.5|2269.3|27
1692693600000|2023-08-22 08:40:00|2271|2269.8|2272.5|2271.3|2272.5|2271.3|2271|2269.8|21
1692693900000|2023-08-22 08:45:00|2272.2|2271|2271.5|2270.3|2272.5|2271.3|2271.5|2270.3|44
1692694200000|2023-08-22 08:50:00|2271.7|2270.5|2271.5|2270.3|2272|2270.8|2271.5|2270.3|10
1692694500000|2023-08-22 08:55:00|2271|2269.8|2272|2270.8|2272|2270.8|2271|2269.8|43
1692694800000|2023-08-22 09:00:00|2272.2|2271|2272.2|2271|2272.5|2271.3|2272|2270.8|37
1692695100000|2023-08-22 09:05:00|2272.5|2271.3|2272|2270.8|2272.5|2271.3|2272|2270.8|29
1692695400000|2023-08-22 09:10:00|2272.2|2271|2272|2270.8|2272.2|2271|2271.5|2270.3|61
1692695700000|2023-08-22 09:15:00|2272.2|2271|2271.5|2270.3|2272.5|2271.3|2271|2269.8|32
1692696000000|2023-08-22 09:20:00|2271.2|2270|2273|2271.8|2273|2271.8|2271|2269.8|141
1692696300000|2023-08-22 09:25:00|2272.7|2271.5|2272.7|2271.5|2273|2271.8|2272.5|2271.3|22
1692696600000|2023-08-22 09:30:00|2273|2271.8|2273|2271.8|2273|2271.8|2273|2271.8|32
1692696900000|2023-08-22 09:35:00|2273.5|2272.3|2273.5|2272.3|2273.5|2272.3|2273.5|2272.3|29
1692697200000|2023-08-22 09:40:00|2274|2272.8|2274.5|2273.3|2274.5|2273.3|2274|2272.8|144
1692697500000|2023-08-22 09:45:00|2274|2272.8|2273.7|2272.5|2274|2272.8|2273.5|2272.3|98
1692697800000|2023-08-22 09:50:00|2274|2272.8|2274|2272.8|2274.5|2273.3|2274|2272.8|106
1692698100000|2023-08-22 09:55:00|2273.5|2272.3|2273|2271.8|2273.5|2272.3|2273|2271.8|110
1692698400000|2023-08-22 10:00:00|2273.2|2272|2273|2271.8|2274|2272.8|2273|2271.8|41
1692698700000|2023-08-22 10:05:00|2272.5|2271.3|2273.5|2272.3|2274|2272.8|2272.5|2271.3|81
1692699000000|2023-08-22 10:10:00|2273|2271.8|2273.5|2272.3|2273.7|2272.5|2273|2271.8|70
1692699300000|2023-08-22 10:15:00|2273.2|2272|2272.7|2271.5|2273.2|2272|2272.5|2271.3|47
1692699600000|2023-08-22 10:20:00|2273|2271.8|2273.5|2272.3|2273.5|2272.3|2272.5|2271.3|12
1692699900000|2023-08-22 10:25:00|2273|2271.8|2273|2271.8|2273.2|2272|2273|2271.8|25
1692700200000|2023-08-22 10:30:00|2273.2|2272|2273|2271.8|2273.5|2272.3|2273|2271.8|58
1692700500000|2023-08-22 10:35:00|2273.2|2272|2273|2271.8|2273.5|2272.3|2272|2270.8|115
1692700800000|2023-08-22 10:40:00|2273.5|2272.3|2273.7|2272.5|2274|2272.8|2273|2271.8|37
1692701100000|2023-08-22 10:45:00|2274|2272.8|2273|2271.8|2274|2272.8|2273|2271.8|28
1692701400000|2023-08-22 10:50:00|2273.2|2272|2273|2271.8|2273.5|2272.3|2273|2271.8|14
1692701700000|2023-08-22 10:55:00|2272.5|2271.3|2273|2271.8|2273.5|2272.3|2272.5|2271.3|6
1692702000000|2023-08-22 11:00:00|2273.2|2272|2273|2271.8|2273.5|2272.3|2272.5|2271.3|27
1692702300000|2023-08-22 11:05:00|2272.5|2271.3|2272.5|2271.3|2273|2271.8|2272.5|2271.3|6
1692702600000|2023-08-22 11:10:00|2272.7|2271.5|2273.5|2272.3|2273.5|2272.3|2272.5|2271.3|9
1692702900000|2023-08-22 11:15:00|2273.2|2272|2274|2272.8|2274|2272.8|2273|2271.8|19
1692703200000|2023-08-22 11:20:00|2274.5|2273.3|2274|2272.8|2274.5|2273.3|2274|2272.8|12
1692703500000|2023-08-22 11:25:00|2273.5|2272.3|2273.7|2272.5|2274|2272.8|2273.5|2272.3|30
1692703800000|2023-08-22 11:30:00|2274|2272.8|2274|2272.8|2274.5|2273.3|2274|2272.8|36
1692704100000|2023-08-22 11:35:00|2274.2|2273|2274.2|2273|2274.5|2273.3|2273.5|2272.3|64
1692704400000|2023-08-22 11:40:00|2274.5|2273.3|2274.7|2273.5|2275.5|2274.3|2274.2|2273|88
1692704700000|2023-08-22 11:45:00|2275|2273.8|2275|2273.8|2275.5|2274.3|2274.5|2273.3|33
1692705000000|2023-08-22 11:50:00|2275.5|2274.3|2275|2273.8|2275.5|2274.3|2275|2273.8|77
1692705300000|2023-08-22 11:55:00|2274.7|2273.5|2275|2273.8|2275.5|2274.3|2274.5|2273.3|53
1692705600000|2023-08-22 12:00:00|2275.5|2274.3|2275.5|2274.3|2275.5|2274.3|2275|2273.8|19
1692705900000|2023-08-22 12:05:00|2276|2274.8|2275.5|2274.3|2276|2274.8|2275.5|2274.3|27
1692706200000|2023-08-22 12:10:00|2276|2274.8|2276|2274.8|2276|2274.8|2275.5|2274.3|58
1692706500000|2023-08-22 12:15:00|2275.5|2274.3|2275.5|2274.3|2276|2274.8|2275|2273.8|61
1692706800000|2023-08-22 12:20:00|2275.2|2274|2275|2273.8|2275.5|2274.3|2275|2273.8|49
1692707100000|2023-08-22 12:25:00|2275.2|2274|2275|2273.8|2275.5|2274.3|2275|2273.8|35
1692707400000|2023-08-22 12:30:00|2275.2|2274|2276|2274.8|2276|2274.8|2275.2|2274|46
1692707700000|2023-08-22 12:35:00|2275.7|2274.5|2275.5|2274.3|2276|2274.8|2275|2273.8|70
1692708000000|2023-08-22 12:40:00|2275|2273.8|2273.5|2272.3|2275.5|2274.3|2273.5|2272.3|21
1692708300000|2023-08-22 12:45:00|2273.2|2272|2273.5|2272.3|2274|2272.8|2273|2271.8|29
1692708600000|2023-08-22 12:50:00|2273.7|2272.5|2273.5|2272.3|2274|2272.8|2273.5|2272.3|57
1692708900000|2023-08-22 12:55:00|2273.2|2272|2273.5|2272.3|2273.5|2272.3|2273|2271.8|69
1692709200000|2023-08-22 13:00:00|2273.2|2272|2273.5|2272.3|2273.5|2272.3|2273|2271.8|20
1692709500000|2023-08-22 13:05:00|2273|2271.8|2273|2271.8|2273.5|2272.3|2272.7|2271.5|51
1692709800000|2023-08-22 13:10:00|2272.5|2271.3|2272.2|2271|2273|2271.8|2272|2270.8|27
1692710100000|2023-08-22 13:15:00|2272|2270.8|2272.5|2271.3|2272.5|2271.3|2272|2270.8|28
1692710400000|2023-08-22 13:20:00|2273|2271.8|2272.5|2271.3|2273|2271.8|2272|2270.8|14
1692710700000|2023-08-22 13:25:00|2272|2270.8|2272.5|2271.3|2273|2271.8|2272|2270.8|57
1692711000000|2023-08-22 13:30:00|2273|2271.8|2272.5|2271.3|2273|2271.8|2271.5|2270.3|127
1692711300000|2023-08-22 13:35:00|2272.7|2271.5|2271|2269.8|2273|2271.8|2271|2269.8|156
1692711600000|2023-08-22 13:40:00|2270.5|2269.3|2270.5|2269.3|2271|2269.8|2270|2268.8|147
1692711900000|2023-08-22 13:45:00|2270|2268.8|2269|2267.8|2270.5|2269.3|2269|2267.8|129
1692712200000|2023-08-22 13:50:00|2268.7|2267.5|2267.5|2266.3|2269.5|2268.3|2267|2265.8|336
1692712500000|2023-08-22 13:55:00|2267.2|2266|2267|2265.8|2267.5|2266.3|2266.5|2265.3|221
1692712800000|2023-08-22 14:00:00|2266.7|2265.5|2267.5|2266.3|2268|2266.8|2266.5|2265.3|154
1692713100000|2023-08-22 14:05:00|2267.7|2266.5|2266.5|2265.3|2268.5|2267.3|2266|2264.8|130
1692713400000|2023-08-22 14:10:00|2266.2|2265|2267.5|2266.3|2269|2267.8|2266|2264.8|126
1692713700000|2023-08-22 14:15:00|2267.7|2266.5|2267.5|2266.3|2268|2266.8|2266|2264.8|139
1692714000000|2023-08-22 14:20:00|2267.2|2266|2265|2263.8|2268|2266.8|2265|2263.8|122
1692714300000|2023-08-22 14:25:00|2265.2|2264|2265|2263.8|2266|2264.8|2265|2263.8|100
1692714600000|2023-08-22 14:30:00|2264.5|2263.3|2263|2261.8|2265|2263.8|2262.5|2261.3|234
1692714900000|2023-08-22 14:35:00|2263.2|2262|2264.5|2263.3|2264.5|2263.3|2263|2261.8|49
1692715200000|2023-08-22 14:40:00|2264.2|2263|2264|2262.8|2265|2263.8|2263.5|2262.3|71
1692715500000|2023-08-22 14:45:00|2263.7|2262.5|2264.5|2263.3|2264.5|2263.3|2263|2261.8|101
1692715800000|2023-08-22 14:50:00|2264.2|2263|2265.5|2264.3|2266|2264.8|2264|2262.8|112
1692716100000|2023-08-22 14:55:00|2265.2|2264|2265|2263.8|2266|2264.8|2264.5|2263.3|102
1692716400000|2023-08-22 15:00:00|2265.5|2264.3|2264|2262.8|2265.5|2264.3|2263.5|2262.3|89
1692716700000|2023-08-22 15:05:00|2263.5|2262.3|2263|2261.8|2264|2262.8|2262.7|2261.5|43
1692717000000|2023-08-22 15:10:00|2262.7|2261.5|2263.5|2262.3|2264.7|2263.5|2262.5|2261.3|90
1692717300000|2023-08-22 15:15:00|2263|2261.8|2263.5|2262.3|2264|2262.8|2262.5|2261.3|88
1692717600000|2023-08-22 15:20:00|2263.2|2262|2264.2|2263|2264.5|2263.3|2263|2261.8|33
1692717900000|2023-08-22 15:25:00|2264.5|2263.3|2263.5|2262.3|2264.5|2263.3|2263.5|2262.3|59
1692718200000|2023-08-22 15:30:00|2263.7|2262.5|2263.5|2262.3|2264|2262.8|2262.5|2261.3|41
1692718500000|2023-08-22 15:35:00|2264|2262.8|2263|2261.8|2265|2263.8|2263|2261.8|188
1692718800000|2023-08-22 15:40:00|2263.5|2262.3|2262.5|2261.3|2263.5|2262.3|2262.5|2261.3|91
1692719100000|2023-08-22 15:45:00|2263|2261.8|2263|2261.8|2263|2261.8|2262|2260.8|80
1692719400000|2023-08-22 15:50:00|2262.7|2261.5|2262|2260.8|2263|2261.8|2261.5|2260.3|161
1692719700000|2023-08-22 15:55:00|2261.7|2260.5|2262|2260.8|2262.5|2261.3|2261.5|2260.3|50
1692720000000|2023-08-22 16:00:00|2261.7|2260.5|2261.5|2260.3|2262|2260.8|2261|2259.8|25
1692720300000|2023-08-22 16:05:00|2261.7|2260.5|2261|2259.8|2262|2260.8|2260.5|2259.3|42
1692720600000|2023-08-22 16:10:00|2260.7|2259.5|2259|2257.8|2261|2259.8|2259|2257.8|76
1692720900000|2023-08-22 16:15:00|2259.5|2258.3|2259.5|2258.3|2260|2258.8|2258.5|2257.3|91
1692721200000|2023-08-22 16:20:00|2260|2258.8|2260|2258.8|2260|2258.8|2259|2257.8|70
1692721500000|2023-08-22 16:25:00|2259.5|2258.3|2261|2259.8|2261.5|2260.3|2259.5|2258.3|37
1692721800000|2023-08-22 16:30:00|2261.2|2260|2260.5|2259.3|2261.5|2260.3|2260|2258.8|41
1692722100000|2023-08-22 16:35:00|2260.2|2259|2263|2261.8|2263|2261.8|2260.2|2259|41
1692722400000|2023-08-22 16:40:00|2262.5|2261.3|2262.5|2261.3|2263|2261.8|2262.5|2261.3|33
1692722700000|2023-08-22 16:45:00|2262.2|2261|2262|2260.8|2262.5|2261.3|2262|2260.8|14
1692723000000|2023-08-22 16:50:00|2262.2|2261|2263|2261.8|2263.5|2262.3|2262|2260.8|49
1692723300000|2023-08-22 16:55:00|2263.5|2262.3|2261.5|2260.3|2263.5|2262.3|2261|2259.8|80
1692723600000|2023-08-22 17:00:00|2261|2259.8|2259|2257.8|2261.5|2260.3|2258.5|2257.3|153
1692723900000|2023-08-22 17:05:00|2259.2|2258|2260.5|2259.3|2260.5|2259.3|2258.5|2257.3|53
1692724200000|2023-08-22 17:10:00|2260.7|2259.5|2259|2257.8|2260.7|2259.5|2259|2257.8|97
1692724500000|2023-08-22 17:15:00|2258.5|2257.3|2258.7|2257.5|2259|2257.8|2258|2256.8|42
1692724800000|2023-08-22 17:20:00|2258.5|2257.3|2258.7|2257.5|2259.5|2258.3|2258.2|2257|26
1692725100000|2023-08-22 17:25:00|2258.5|2257.3|2259.5|2258.3|2259.5|2258.3|2258.5|2257.3|25
1692725400000|2023-08-22 17:30:00|2259|2257.8|2259|2257.8|2259.5|2258.3|2258.5|2257.3|23
1692725700000|2023-08-22 17:35:00|2258.7|2257.5|2258|2256.8|2259|2257.8|2258|2256.8|50
1692726000000|2023-08-22 17:40:00|2258.2|2257|2258.5|2257.3|2259|2257.8|2258|2256.8|25
1692726300000|2023-08-22 17:45:00|2258|2256.8|2258|2256.8|2258.5|2257.3|2257|2255.8|81
1692726600000|2023-08-22 17:50:00|2257.7|2256.5|2257.5|2256.3|2258|2256.8|2257|2255.8|48
1692726900000|2023-08-22 17:55:00|2257.7|2256.5|2258.5|2257.3|2259|2257.8|2257.5|2256.3|18
1692727200000|2023-08-22 18:00:00|2258.2|2257|2258|2256.8|2259|2257.8|2257.5|2256.3|71
1692727500000|2023-08-22 18:05:00|2258.2|2257|2258.5|2257.3|2259|2257.8|2258|2256.8|24
1692727800000|2023-08-22 18:10:00|2258.7|2257.5|2258.5|2257.3|2259|2257.8|2257.5|2256.3|70
1692728100000|2023-08-22 18:15:00|2258|2256.8|2258.5|2257.3|2258.7|2257.5|2257.5|2256.3|26
1692728400000|2023-08-22 18:20:00|2258|2256.8|2259|2257.8|2259.5|2258.3|2257.7|2256.5|22
1692728700000|2023-08-22 18:25:00|2259.2|2258|2260.5|2259.3|2260.5|2259.3|2259.2|2258|43
1692729000000|2023-08-22 18:30:00|2260.2|2259|2261|2259.8|2261|2259.8|2260|2258.8|33
1692729300000|2023-08-22 18:35:00|2261.2|2260|2260.5|2259.3|2261.2|2260|2260|2258.8|17
1692729600000|2023-08-22 18:40:00|2260|2258.8|2259.2|2258|2260|2258.8|2259|2257.8|64
1692729900000|2023-08-22 18:45:00|2259.5|2258.3|2259.5|2258.3|2259.5|2258.3|2258.5|2257.3|39
1692730200000|2023-08-22 18:50:00|2260|2258.8|2259.5|2258.3|2260|2258.8|2259.5|2258.3|13
1692730500000|2023-08-22 18:55:00|2259.7|2258.5|2260.5|2259.3|2260.5|2259.3|2259.5|2258.3|8
1692730800000|2023-08-22 19:00:00|2260.7|2259.5|2261|2259.8|2261|2259.8|2260.5|2259.3|31
1692731100000|2023-08-22 19:05:00|2261.2|2260|2261.5|2260.3|2262|2260.8|2261|2259.8|11
1692731400000|2023-08-22 19:10:00|2262|2260.8|2262.5|2261.3|2262.5|2261.3|2261.5|2260.3|60
1692731700000|2023-08-22 19:15:00|2262|2260.8|2261|2259.8|2262|2260.8|2261|2259.8|22
1692732000000|2023-08-22 19:20:00|2261.2|2260|2260.5|2259.3|2261.5|2260.3|2260.2|2259|30
1692732300000|2023-08-22 19:25:00|2260.7|2259.5|2260|2258.8|2261|2259.8|2259.5|2258.3|13
1692732600000|2023-08-22 19:30:00|2259.5|2258.3|2259|2257.8|2260|2258.8|2258.5|2257.3|63
1692732900000|2023-08-22 19:35:00|2258.5|2257.3|2258|2256.8|2259|2257.8|2258|2256.8|12
1692733200000|2023-08-22 19:40:00|2257.7|2256.5|2257.5|2256.3|2258|2256.8|2257.5|2256.3|41
1692733500000|2023-08-22 19:45:00|2257.7|2256.5|2257.5|2256.3|2258|2256.8|2257.5|2256.3|41
1692733800000|2023-08-22 19:50:00|2258|2256.8|2258.2|2257|2259|2257.8|2258|2256.8|84
1692734100000|2023-08-22 19:55:00|2258.5|2257.3|2259.5|2258.3|2259.5|2258.3|2258.2|2257|65
1692734400000|2023-08-22 20:00:00|2259|2257.8|2258.5|2257.3|2259.5|2258.3|2258.5|2257.3|21
1692734700000|2023-08-22 20:05:00|2259|2257.8|2259|2257.8|2259|2257.8|2258.5|2257.3|8
1692735000000|2023-08-22 20:10:00|2258.5|2257.3|2258.5|2257.3|2258.7|2257.5|2258.5|2257.3|3
1692735300000|2023-08-22 20:15:00|2258|2256.8|2258|2256.8|2258|2256.8|2258|2256.8|3
1692735600000|2023-08-22 20:20:00|2258.2|2257|2258.2|2257|2258.2|2257|2258.2|2257|7
1692735900000|2023-08-22 20:25:00|2258|2256.8|2258.5|2257.3|2258.5|2257.3|2258|2256.8|0
1692736200000|2023-08-22 20:30:00|2258|2256.8|2258.5|2257.3|2258.5|2257.3|2258|2256.8|2
1692736500000|2023-08-22 20:35:00|2259|2257.8|2258.5|2257.3|2259|2257.8|2258.5|2257.3|1
1692736800000|2023-08-22 20:40:00|2258.7|2257.5|2258.5|2257.3|2258.7|2257.5|2258.5|2257.3|3
1692737100000|2023-08-22 20:45:00|||||||||4
1692737400000|2023-08-22 20:50:00|2259|2257.8|2259|2257|2259.5|2258.3|2259|2257|17
1692737700000|2023-08-22 20:55:00|2258.8|2256.8|2257.9|2255.9|2259|2257|2257.8|2255.8|0
1692738000000|2023-08-22 21:00:00|2257.8|2255.8|2258|2256|2258.1|2256.1|2257.8|2255.8|3
1692738300000|2023-08-22 21:05:00|2258.1|2256.1|2258.2|2256.2|2258.4|2256.4|2258|2256|0
1692738600000|2023-08-22 21:10:00|2258.4|2256.4|2258.4|2256.4|2258.6|2256.6|2258.3|2256.3|0
1692738900000|2023-08-22 21:15:00|2258.5|2256.5|2258.3|2256.3|2258.5|2256.5|2258.3|2256.3|0
1692739200000|2023-08-22 21:20:00|2258.4|2256.4|2258.5|2256.5|2258.5|2256.5|2258.3|2256.3|0
1692739500000|2023-08-22 21:25:00|2258.4|2256.4|2258.5|2256.5|2258.5|2256.5|2258.3|2256.3|0
1692739800000|2023-08-22 21:30:00|2258.3|2256.3|2258.3|2256.3|2258.3|2256.3|2258.2|2256.2|0
1692740100000|2023-08-22 21:35:00|2258.2|2256.2|2258.3|2256.3|2258.3|2256.3|2258.2|2256.2|0
1692740400000|2023-08-22 21:40:00|2258.2|2256.2|2258.2|2256.2|2258.3|2256.3|2258.2|2256.2|0
1692741300000|2023-08-22 21:55:00|2258.1|2256.1|2258.1|2256.1|2258.2|2256.2|2258.1|2256.1|0
1692741600000|2023-08-22 22:00:00|2257.9|2255.9|2259|2257|2259.4|2257.4|2257.8|2255.8|0
1692741900000|2023-08-22 22:05:00|2258.7|2256.7|2258.5|2256.5|2258.8|2256.8|2258.2|2256.2|0
1692742200000|2023-08-22 22:10:00|2259|2257|2258.6|2256.6|2259|2257|2258.6|2256.6|0
1692742500000|2023-08-22 22:15:00|2258.3|2256.3|2258.6|2256.6|2259.1|2257.1|2258.2|2256.2|0
1692742800000|2023-08-22 22:20:00|2258.9|2256.9|2258.7|2256.7|2259.1|2257.1|2258.6|2256.6|0
1692743100000|2023-08-22 22:25:00|2258.6|2256.6|2258.6|2256.6|2258.6|2256.6|2258.3|2256.3|0
1692743400000|2023-08-22 22:30:00|2258.9|2256.9|2258.7|2256.7|2258.9|2256.9|2258.5|2256.5|0
1692743700000|2023-08-22 22:35:00|2258.5|2256.5|2258.5|2256.5|2258.5|2256.5|2258.4|2256.4|0
1692744000000|2023-08-22 22:40:00|2258.4|2256.4|2258.4|2256.4|2258.4|2256.4|2258.4|2256.4|0
1692744300000|2023-08-22 22:45:00|2258.5|2256.5|2258.7|2256.7|2258.7|2256.7|2258.4|2256.4|0
1692744600000|2023-08-22 22:50:00|2258.6|2256.6|2258.5|2256.5|2258.6|2256.6|2258.5|2256.5|0
1692744900000|2023-08-22 22:55:00|2258.4|2256.4|2258.5|2256.5|2258.5|2256.5|2258.1|2256.1|0
1692745200000|2023-08-22 23:00:00|2258.7|2256.7|2258.4|2256.4|2258.7|2256.7|2258.2|2256.2|0
1692745500000|2023-08-22 23:05:00|2258.2|2256.2|2258.4|2256.4|2258.4|2256.4|2258.1|2256.1|0
1692745800000|2023-08-22 23:10:00|2258.2|2256.2|2258.4|2256.4|2258.4|2256.4|2258.1|2256.1|0
1692746100000|2023-08-22 23:15:00|2258.2|2256.2|2258.1|2256.1|2258.2|2256.2|2258.1|2256.1|0
1692746700000|2023-08-22 23:25:00|2258|2256|2258.1|2256.1|2258.1|2256.1|2257.8|2255.8|0
1692747000000|2023-08-22 23:30:00|2258.2|2256.2|2256.3|2254.3|2258.4|2256.4|2256|2254|0
1692747300000|2023-08-22 23:35:00|2256.5|2254.5|2256.3|2254.3|2256.5|2254.5|2255.8|2253.8|0
1692747600000|2023-08-22 23:40:00|2256.2|2254.2|2256.8|2254.8|2256.9|2254.9|2256|2254|0
1692747900000|2023-08-22 23:45:00|2256.9|2254.9|2255.5|2254.3|2257.5|2256.3|2255.5|2254.3|565
1692748200000|2023-08-22 23:50:00|2256|2254.8|2253.7|2252.5|2256|2254.8|2253.5|2252.3|390
1692748500000|2023-08-22 23:55:00|2253.5|2252.3|2255|2253.8|2255|2253.8|2253.5|2252.3|344
1692748800000|2023-08-23 00:00:00|2254.8|2254|2257.8|2257|2260|2259.2|2254.8|2254|1788
1692749100000|2023-08-23 00:05:00|2258.3|2257.5|2261.3|2260.5|2261.8|2261|2257.3|2256.5|652
1692749400000|2023-08-23 00:10:00|2260.8|2260|2263.8|2263|2263.8|2263|2259.3|2258.5|646
1692749700000|2023-08-23 00:15:00|2264.3|2263.5|2264.3|2263.5|2264.8|2264|2262.3|2261.5|581
1692750000000|2023-08-23 00:20:00|2264.8|2264|2264.3|2263.5|2265.3|2264.5|2262.8|2262|458
1692750300000|2023-08-23 00:25:00|2264.8|2264|2265.8|2265|2266.3|2265.5|2264.8|2264|285
1692750600000|2023-08-23 00:30:00|2265.3|2264.5|2266.8|2266|2267.3|2266.5|2264.3|2263.5|531
1692750900000|2023-08-23 00:35:00|2267.3|2266.5|2267.8|2267|2268.3|2267.5|2267.3|2266.5|342
1692751200000|2023-08-23 00:40:00|2267.3|2266.5|2267.3|2266.5|2268.3|2267.5|2266.3|2265.5|398
1692751500000|2023-08-23 00:45:00|2267.8|2267|2269.8|2269|2269.8|2269|2267.3|2266.5|361
1692751800000|2023-08-23 00:50:00|2269.3|2268.5|2269.8|2269|2270.3|2269.5|2268.8|2268|266
1692752100000|2023-08-23 00:55:00|2270|2269.2|2269.8|2269|2270.3|2269.5|2268.8|2268|280
1692752400000|2023-08-23 01:00:00|2269.3|2268.5|2268.8|2268|2270.3|2269.5|2267.8|2267|387
1692752700000|2023-08-23 01:05:00|2269.3|2268.5|2269.3|2268.5|2270.5|2269.7|2268.8|2268|214
1692753000000|2023-08-23 01:10:00|2269.5|2268.7|2269.3|2268.5|2269.8|2269|2268.8|2268|224
1692753300000|2023-08-23 01:15:00|2268.8|2268|2269.8|2269|2271.3|2270.5|2268.8|2268|314
1692753600000|2023-08-23 01:20:00|2270.3|2269.5|2268.8|2268|2270.3|2269.5|2268.8|2268|232
1692753900000|2023-08-23 01:25:00|2269.3|2268.5|2269.3|2268.5|2269.8|2269|2268.3|2267.5|209
1692754200000|2023-08-23 01:30:00|2269.8|2269|2269.8|2269|2270.3|2269.5|2268.3|2267.5|662
1692754500000|2023-08-23 01:35:00|2270|2269.2|2268.3|2267.5|2270.3|2269.5|2267.8|2267|428
1692754800000|2023-08-23 01:40:00|2268.8|2268|2269.8|2269|2271.3|2270.5|2268|2267.2|442
1692755100000|2023-08-23 01:45:00|2269.3|2268.5|2268.3|2267.5|2269.8|2269|2267.8|2267|328
1692755400000|2023-08-23 01:50:00|2268.8|2268|2270.3|2269.5|2270.3|2269.5|2268.3|2267.5|365
1692755700000|2023-08-23 01:55:00|2269.8|2269|2270.3|2269.5|2270.3|2269.5|2269|2268.2|372
1692756000000|2023-08-23 02:00:00|2269.8|2269|2269.8|2269|2270.8|2270|2269.8|2269|248
1692756300000|2023-08-23 02:05:00|2269.5|2268.7|2269.8|2269|2270.8|2270|2269.3|2268.5|357
1692756600000|2023-08-23 02:10:00|2269.3|2268.5|2268.8|2268|2269.8|2269|2268.3|2267.5|368
1692756900000|2023-08-23 02:15:00|2268.5|2267.7|2269.8|2269|2269.8|2269|2268.5|2267.7|226
1692757200000|2023-08-23 02:20:00|2269.3|2268.5|2270.8|2270|2270.8|2270|2269.3|2268.5|223
1692757500000|2023-08-23 02:25:00|2271.3|2270.5|2271.3|2270.5|2271.8|2271|2270.8|2270|440
1692757800000|2023-08-23 02:30:00|2271.8|2271|2271.8|2271|2271.8|2271|2271.3|2270.5|205
1692758100000|2023-08-23 02:35:00|2271.3|2270.5|2272|2271.2|2272.3|2271.5|2271.3|2270.5|97
1692758400000|2023-08-23 02:40:00|2271.8|2271|2272.3|2271.5|2272.3|2271.5|2271.3|2270.5|82
1692758700000|2023-08-23 02:45:00|2272|2271.2|2271.3|2270.5|2272.3|2271.5|2271.3|2270.5|183
1692759000000|2023-08-23 02:50:00|2271.8|2271|2270.8|2270|2271.8|2271|2270.3|2269.5|170
1692759300000|2023-08-23 02:55:00|2270.3|2269.5|2270.8|2270|2270.8|2270|2270.3|2269.5|18
1692759600000|2023-08-23 03:00:00|2271.3|2270.5|2269.8|2269|2271.3|2270.5|2269.8|2269|263
1692759900000|2023-08-23 03:05:00|2269.3|2268.5|2269.8|2269|2269.8|2269|2269.3|2268.5|94
1692760200000|2023-08-23 03:10:00|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2268.8|2268|194
1692760500000|2023-08-23 03:15:00|2269.8|2269|2269.8|2269|2269.8|2269|2269.3|2268.5|176
1692760800000|2023-08-23 03:20:00|2269.3|2268.5|2269.8|2269|2269.8|2269|2269.3|2268.5|65
1692761100000|2023-08-23 03:25:00|2269.5|2268.7|2269.3|2268.5|2269.8|2269|2269.3|2268.5|127
1692761400000|2023-08-23 03:30:00|2268.8|2268|2271.8|2271|2272.3|2271.5|2268.8|2268|559
1692761700000|2023-08-23 03:35:00|2271.5|2270.7|2269.3|2268.5|2272|2271.2|2268.3|2267.5|600
1692762000000|2023-08-23 03:40:00|2269.8|2269|2268.3|2267.5|2269.8|2269|2268.3|2267.5|194
1692762300000|2023-08-23 03:45:00|2268.8|2268|2269.8|2269|2270|2269.2|2268.8|2268|200
1692762600000|2023-08-23 03:50:00|2269.5|2268.7|2268.3|2267.5|2269.5|2268.7|2267.8|2267|234
1692762900000|2023-08-23 03:55:00|2267.8|2267|2268.8|2268|2268.8|2268|2267.3|2266.5|215
1692763200000|2023-08-23 04:00:00|2269.3|2268.5|2269.8|2269|2269.8|2269|2269|2268.2|229
1692763500000|2023-08-23 04:05:00|2270.3|2269.5|2269.8|2269|2270.3|2269.5|2269.3|2268.5|128
1692763800000|2023-08-23 04:10:00|2269.3|2268.5|2267.8|2267|2269.3|2268.5|2267.8|2267|182
1692764100000|2023-08-23 04:15:00|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2267.8|2267|102
1692764400000|2023-08-23 04:20:00|2268|2267.2|2268.8|2268|2268.8|2268|2267.3|2266.5|205
1692764700000|2023-08-23 04:25:00|2268.5|2267.7|2268.8|2268|2268.8|2268|2267.5|2266.7|237
1692765000000|2023-08-23 04:30:00|2268.3|2267.5|2268.3|2267.5|2268.8|2268|2267.8|2267|198
1692765300000|2023-08-23 04:35:00|2267.8|2267|2268.3|2267.5|2268.8|2268|2267.8|2267|164
1692765600000|2023-08-23 04:40:00|2268.5|2267.7|2268.8|2268|2268.8|2268|2267.8|2267|230
1692765900000|2023-08-23 04:45:00|2268.3|2267.5|2268.8|2268|2268.8|2268|2268.3|2267.5|257
1692766200000|2023-08-23 04:50:00|2268.5|2267.7|2268.8|2268|2268.8|2268|2268.3|2267.5|132
1692766500000|2023-08-23 04:55:00|2269|2268.2|2270.8|2270|2270.8|2270|2269|2268.2|345
1692766800000|2023-08-23 05:00:00|2271.3|2270.5|2270.8|2270|2271.3|2270.5|2270.3|2269.5|339
1692767100000|2023-08-23 05:05:00|2271|2270.2|2272.3|2271.5|2272.3|2271.5|2270.8|2270|340
1692767400000|2023-08-23 05:10:00|2272.8|2272|2274.3|2273.5|2274.3|2273.5|2272.8|2272|550
1692767700000|2023-08-23 05:15:00|2274.8|2274|2274.3|2273.5|2274.8|2274|2273.8|2273|580
1692768000000|2023-08-23 05:20:00|2273.8|2273|2273.8|2273|2274.3|2273.5|2272.8|2272|555
1692768300000|2023-08-23 05:25:00|2273.3|2272.5|2273.8|2273|2274.8|2274|2273.3|2272.5|234
1692768600000|2023-08-23 05:30:00|2274.3|2273.5|2273.8|2273|2274.8|2274|2273.3|2272.5|292
1692768900000|2023-08-23 05:35:00|2274.3|2273.5|2273.3|2272.5|2274.3|2273.5|2272.8|2272|302
1692769200000|2023-08-23 05:40:00|2273.5|2272.7|2273.3|2272.5|2274.3|2273.5|2273.3|2272.5|255
1692769500000|2023-08-23 05:45:00|2273.8|2273|2275.8|2275|2275.8|2275|2273.8|2273|487
1692769800000|2023-08-23 05:50:00|2276|2275.2|2276.8|2276|2277.3|2276.5|2275.8|2275|798
1692770100000|2023-08-23 05:55:00|2277.3|2276.5|2278.3|2277.5|2278.8|2278|2277|2276.2|1821
1692770400000|2023-08-23 06:00:00|2277.8|2277|2275.8|2275|2277.8|2277|2275.8|2275|1886
1692770700000|2023-08-23 06:05:00|2275.3|2274.5|2276|2274|2276.3|2275.5|2274.3|2273.5|824
1692771000000|2023-08-23 06:10:00|2275.9|2273.9|2275.5|2273.5|2276.2|2274.2|2275.2|2273.2|3
1692771300000|2023-08-23 06:15:00|2275.3|2273.3|2275.3|2273.3|2275.6|2273.6|2275|2273|497
1692771600000|2023-08-23 06:20:00|2275.6|2273.6|2275.4|2273.4|2275.8|2273.8|2275.3|2273.3|0
1692771900000|2023-08-23 06:25:00|2275.5|2273.5|2275.2|2273.2|2275.5|2273.5|2274.7|2272.7|0
1692772200000|2023-08-23 06:30:00|2275.3|2273.3|2274.4|2272.4|2275.6|2273.6|2274.4|2272.4|0
1692772500000|2023-08-23 06:35:00|2274.5|2272.5|2275.2|2273.2|2275.5|2273.5|2274.3|2272.3|0
1692772800000|2023-08-23 06:40:00|2275.3|2273.3|2276|2274|2276.2|2274.2|2275.3|2273.3|0
1692773100000|2023-08-23 06:45:00|2275.9|2273.9|2275.4|2273.4|2275.9|2273.9|2275.4|2273.4|0
1692773400000|2023-08-23 06:50:00|2275.1|2273.1|2275.1|2273.1|2275.3|2273.3|2274.4|2272.4|0
1692773700000|2023-08-23 06:55:00|2274.9|2272.9|2274.4|2272.4|2275.5|2273.5|2274.1|2272.1|0
1692774000000|2023-08-23 07:00:00|2274.6|2272.6|2275.4|2273.4|2275.7|2273.7|2274.3|2272.3|0
1692774300000|2023-08-23 07:05:00|2275.5|2273.5|2277.2|2275.2|2277.3|2275.3|2275.1|2273.1|0
1692774600000|2023-08-23 07:10:00|2277.3|2275.3|2277.7|2275.7|2277.7|2275.7|2277|2275|0
1692774900000|2023-08-23 07:15:00|2277.5|2275.5|2277.8|2275.8|2278.6|2276.6|2277.3|2275.3|0
1692775200000|2023-08-23 07:20:00|2277.7|2275.7|2277.4|2275.4|2277.7|2275.7|2276.8|2274.8|0
1692775500000|2023-08-23 07:25:00|2277.6|2275.6|2278.3|2276.3|2278.8|2276.8|2277.4|2275.4|0
1692775800000|2023-08-23 07:30:00|2278.1|2276.1|2275|2273.8|2279|2277.8|2274|2272.8|448
1692776100000|2023-08-23 07:35:00|2274.7|2273.5|2273|2271.8|2275|2273.8|2273|2271.8|83
1692776400000|2023-08-23 07:40:00|2272.5|2271.3|2271.5|2270.3|2272.5|2271.3|2271|2269.8|179
1692776700000|2023-08-23 07:45:00|2271.7|2270.5|2273|2271.8|2273|2271.8|2271.7|2270.5|140
1692777000000|2023-08-23 07:50:00|2272.7|2271.5|2272.5|2271.3|2273|2271.8|2271.5|2270.3|56
1692777300000|2023-08-23 07:55:00|2272.7|2271.5|2271.5|2270.3|2273|2271.8|2271.5|2270.3|53
1692777600000|2023-08-23 08:00:00|2272|2270.8|2272.5|2271.3|2272.5|2271.3|2272|2270.8|33
1692777900000|2023-08-23 08:05:00|2273|2271.8|2274|2272.8|2274|2272.8|2272.5|2271.3|107
1692778200000|2023-08-23 08:10:00|2274.5|2273.3|2275|2273.8|2276.5|2275.3|2274|2272.8|197
1692778500000|2023-08-23 08:15:00|2275.5|2274.3|2276|2274.8|2276.5|2275.3|2275|2273.8|320
1692778800000|2023-08-23 08:20:00|2275.5|2274.3|2276|2274.8|2276|2274.8|2275|2273.8|97
1692779100000|2023-08-23 08:25:00|2276.5|2275.3|2277|2275.8|2277|2275.8|2276.2|2275|78
1692779400000|2023-08-23 08:30:00|2276.5|2275.3|2276.2|2275|2277|2275.8|2275.5|2274.3|124
1692779700000|2023-08-23 08:35:00|2276|2274.8|2275.5|2274.3|2276|2274.8|2275|2273.8|29
1692780000000|2023-08-23 08:40:00|2275.2|2274|2275|2273.8|2275.2|2274|2274.5|2273.3|6
1692780300000|2023-08-23 08:45:00|2274.7|2273.5|2275|2273.8|2275|2273.8|2274.5|2273.3|60
1692780600000|2023-08-23 08:50:00|2274.5|2273.3|2274.5|2273.3|2275|2273.8|2274.5|2273.3|17
1692780900000|2023-08-23 08:55:00|2274|2272.8|2274|2272.8|2274.5|2273.3|2274|2272.8|52
1692781200000|2023-08-23 09:00:00|2274.5|2273.3|2275|2273.8|2275|2273.8|2274|2272.8|51
1692781500000|2023-08-23 09:05:00|2275.5|2274.3|2275.5|2274.3|2275.5|2274.3|2275|2273.8|23
1692781800000|2023-08-23 09:10:00|2275|2273.8|2274.5|2273.3|2275.5|2274.3|2274.5|2273.3|49
1692782100000|2023-08-23 09:15:00|2274.7|2273.5|2273.5|2272.3|2275|2273.8|2273.5|2272.3|85
1692782400000|2023-08-23 09:20:00|2273|2271.8|2274.5|2273.3|2274.5|2273.3|2273|2271.8|14
1692782700000|2023-08-23 09:25:00|2275|2273.8|2275.5|2274.3|2275.7|2274.5|2275|2273.8|15
1692783000000|2023-08-23 09:30:00|2276|2274.8|2275.5|2274.3|2276|2274.8|2275|2273.8|118
1692783300000|2023-08-23 09:35:00|2275.7|2274.5|2276|2274.8|2276|2274.8|2275.5|2274.3|35
1692783600000|2023-08-23 09:40:00|2275.5|2274.3|2276|2274.8|2276|2274.8|2275.5|2274.3|31
1692783900000|2023-08-23 09:45:00|2275.5|2274.3|2276|2274.8|2276|2274.8|2275.5|2274.3|14
1692784200000|2023-08-23 09:50:00|2276.5|2275.3|2277|2275.8|2277|2275.8|2276.5|2275.3|70
1692784500000|2023-08-23 09:55:00|2276.5|2275.3|2276|2274.8|2277|2275.8|2276|2274.8|68
1692784800000|2023-08-23 10:00:00|2276.5|2275.3|2276.5|2275.3|2277|2275.8|2276|2274.8|172
1692785100000|2023-08-23 10:05:00|2276.2|2275|2276|2274.8|2276.5|2275.3|2276|2274.8|18
1692785400000|2023-08-23 10:10:00|2275.7|2274.5|2276|2274.8|2276|2274.8|2275.5|2274.3|12
1692785700000|2023-08-23 10:15:00|2276.2|2275|2276|2274.8|2276.2|2275|2275.5|2274.3|10
1692786000000|2023-08-23 10:20:00|2275.7|2274.5|2276|2274.8|2276.5|2275.3|2275.7|2274.5|30
1692786300000|2023-08-23 10:25:00|2276.2|2275|2275|2273.8|2276.5|2275.3|2275|2273.8|46
1692786600000|2023-08-23 10:30:00|2274.5|2273.3|2275|2273.8|2275.5|2274.3|2274.5|2273.3|28
1692786900000|2023-08-23 10:35:00|2274.7|2273.5|2274|2272.8|2275|2273.8|2274|2272.8|8
1692787200000|2023-08-23 10:40:00|2274.2|2273|2273|2271.8|2274.2|2273|2273|2271.8|32
1692787500000|2023-08-23 10:45:00|2272.5|2271.3|2272|2270.8|2272.5|2271.3|2271.5|2270.3|58
1692787800000|2023-08-23 10:50:00|2271.5|2270.3|2271.5|2270.3|2271.7|2270.5|2271.2|2270|21
1692788100000|2023-08-23 10:55:00|2271|2269.8|2272|2270.8|2272|2270.8|2271|2269.8|53
1692788400000|2023-08-23 11:00:00|2271.7|2270.5|2270.5|2269.3|2272|2270.8|2270|2268.8|115
1692788700000|2023-08-23 11:05:00|2270|2268.8|2270.5|2269.3|2271|2269.8|2270|2268.8|119
1692789000000|2023-08-23 11:10:00|2270.2|2269|2269.7|2268.5|2270.5|2269.3|2269.5|2268.3|75
1692789300000|2023-08-23 11:15:00|2269.5|2268.3|2270|2268.8|2270.5|2269.3|2269.5|2268.3|40
1692789600000|2023-08-23 11:20:00|2270.5|2269.3|2271.5|2270.3|2271.5|2270.3|2270|2268.8|80
1692789900000|2023-08-23 11:25:00|2271.2|2270|2270.5|2269.3|2271.5|2270.3|2270.5|2269.3|23
1692790200000|2023-08-23 11:30:00|2271|2269.8|2270.5|2269.3|2271.5|2270.3|2270.5|2269.3|84
1692790500000|2023-08-23 11:35:00|2270.2|2269|2270|2268.8|2270.5|2269.3|2270|2268.8|62
1692790800000|2023-08-23 11:40:00|2269.5|2268.3|2269.5|2268.3|2270|2268.8|2269.5|2268.3|20
1692791100000|2023-08-23 11:45:00|2269.7|2268.5|2270.7|2269.5|2271|2269.8|2269.5|2268.3|91
1692791400000|2023-08-23 11:50:00|2270.5|2269.3|2270.5|2269.3|2271|2269.8|2270.5|2269.3|30
1692791700000|2023-08-23 11:55:00|2271|2269.8|2271.5|2270.3|2271.5|2270.3|2271|2269.8|42
1692792000000|2023-08-23 12:00:00|2271|2269.8|2270.7|2269.5|2271.5|2270.3|2270.7|2269.5|42
1692792300000|2023-08-23 12:05:00|2270.5|2269.3|2271.5|2270.3|2271.5|2270.3|2270.5|2269.3|21
1692792600000|2023-08-23 12:10:00|2271.7|2270.5|2271.5|2270.3|2272|2270.8|2271.5|2270.3|30
1692792900000|2023-08-23 12:15:00|2271.2|2270|2270.5|2269.3|2272|2270.8|2270.5|2269.3|83
1692793200000|2023-08-23 12:20:00|2270|2268.8|2270|2268.8|2270|2268.8|2269.5|2268.3|102
1692793500000|2023-08-23 12:25:00|2270.5|2269.3|2269.5|2268.3|2270.5|2269.3|2269|2267.8|148
1692793800000|2023-08-23 12:30:00|2269.2|2268|2270|2268.8|2270|2268.8|2268.5|2267.3|69
1692794100000|2023-08-23 12:35:00|2269.7|2268.5|2271.5|2270.3|2271.5|2270.3|2269.5|2268.3|49
1692794400000|2023-08-23 12:40:00|2271|2269.8|2271|2269.8|2271.5|2270.3|2270.5|2269.3|47
1692794700000|2023-08-23 12:45:00|2271.5|2270.3|2270.5|2269.3|2271.5|2270.3|2270.5|2269.3|28
1692795000000|2023-08-23 12:50:00|2270.2|2269|2269.5|2268.3|2270.2|2269|2269.5|2268.3|41
1692795300000|2023-08-23 12:55:00|2269|2267.8|2269.5|2268.3|2269.7|2268.5|2269|2267.8|33
1692795600000|2023-08-23 13:00:00|2269.2|2268|2269.7|2268.5|2270|2268.8|2269|2267.8|29
1692795900000|2023-08-23 13:05:00|2269.5|2268.3|2270|2268.8|2270|2268.8|2269.5|2268.3|13
1692796200000|2023-08-23 13:10:00|2270.5|2269.3|2270|2268.8|2270.5|2269.3|2270|2268.8|37
1692796500000|2023-08-23 13:15:00|2269.5|2268.3|2269.5|2268.3|2270|2268.8|2269.5|2268.3|28
1692796800000|2023-08-23 13:20:00|2269|2267.8|2269|2267.8|2269.5|2268.3|2268.5|2267.3|47
1692797100000|2023-08-23 13:25:00|2268.7|2267.5|2268.7|2267.5|2269|2267.8|2268.5|2267.3|85
1692797400000|2023-08-23 13:30:00|2269|2267.8|2268|2266.8|2269.5|2268.3|2267.5|2266.3|343
1692797700000|2023-08-23 13:35:00|2268.2|2267|2268.5|2267.3|2269|2267.8|2268|2266.8|92
1692798000000|2023-08-23 13:40:00|2268.2|2267|2269.7|2268.5|2270.5|2269.3|2268.2|2267|85
1692798300000|2023-08-23 13:45:00|2269.5|2268.3|2269|2267.8|2270.5|2269.3|2268.7|2267.5|173
1692798600000|2023-08-23 13:50:00|2268.7|2267.5|2268|2266.8|2269.5|2268.3|2267.5|2266.3|131
1692798900000|2023-08-23 13:55:00|2267.7|2266.5|2268.7|2267.5|2269.5|2268.3|2267.5|2266.3|111
1692799200000|2023-08-23 14:00:00|2268.5|2267.3|2268.5|2267.3|2269.2|2268|2268|2266.8|160
1692799500000|2023-08-23 14:05:00|2269|2267.8|2270|2268.8|2270|2268.8|2268.5|2267.3|101
1692799800000|2023-08-23 14:10:00|2269.7|2268.5|2271.5|2270.3|2271.5|2270.3|2269.5|2268.3|61
1692800100000|2023-08-23 14:15:00|2271|2269.8|2269.5|2268.3|2271.5|2270.3|2269|2267.8|154
1692800400000|2023-08-23 14:20:00|2270|2268.8|2271|2269.8|2271|2269.8|2269|2267.8|81
1692800700000|2023-08-23 14:25:00|2270.7|2269.5|2270.5|2269.3|2271|2269.8|2269.5|2268.3|54
1692801000000|2023-08-23 14:30:00|2270|2268.8|2270.5|2269.3|2271|2269.8|2270|2268.8|78
1692801300000|2023-08-23 14:35:00|2270|2268.8|2268.5|2267.3|2270|2268.8|2268|2266.8|111
1692801600000|2023-08-23 14:40:00|2268.2|2267|2270.5|2269.3|2270.5|2269.3|2268.2|2267|108
1692801900000|2023-08-23 14:45:00|2270.2|2269|2271.5|2270.3|2271.5|2270.3|2269.5|2268.3|70
1692802200000|2023-08-23 14:50:00|2271|2269.8|2271|2269.8|2271.5|2270.3|2271|2269.8|69
1692802500000|2023-08-23 14:55:00|2271.5|2270.3|2272.5|2271.3|2273|2271.8|2271|2269.8|85
1692802800000|2023-08-23 15:00:00|2273|2271.8|2272.5|2271.3|2273|2271.8|2271.7|2270.5|80
1692803100000|2023-08-23 15:05:00|2272.2|2271|2272.5|2271.3|2273|2271.8|2271.5|2270.3|57
1692803400000|2023-08-23 15:10:00|2273|2271.8|2272.5|2271.3|2273|2271.8|2272|2270.8|28
1692803700000|2023-08-23 15:15:00|2272|2270.8|2272|2270.8|2272.5|2271.3|2272|2270.8|89
1692804000000|2023-08-23 15:20:00|2272.5|2271.3|2273.5|2272.3|2274|2272.8|2272|2270.8|105
1692804300000|2023-08-23 15:25:00|2274|2272.8|2274.5|2273.3|2274.5|2273.3|2273.5|2272.3|139
1692804600000|2023-08-23 15:30:00|2274.7|2273.5|2273.5|2272.3|2275|2273.8|2273.5|2272.3|178
1692804900000|2023-08-23 15:35:00|2274|2272.8|2273.5|2272.3|2274.2|2273|2273|2271.8|128
1692805200000|2023-08-23 15:40:00|2273.7|2272.5|2271.5|2270.3|2273.7|2272.5|2271.5|2270.3|107
1692805500000|2023-08-23 15:45:00|2272|2270.8|2271|2269.8|2272|2270.8|2271|2269.8|78
1692805800000|2023-08-23 15:50:00|2271.2|2270|2272|2270.8|2272.5|2271.3|2271|2269.8|56
1692806100000|2023-08-23 15:55:00|2272.5|2271.3|2272|2270.8|2272.5|2271.3|2271.7|2270.5|81
1692806400000|2023-08-23 16:00:00|2271.5|2270.3|2271.5|2270.3|2272|2270.8|2271|2269.8|78
1692806700000|2023-08-23 16:05:00|2271.7|2270.5|2272|2270.8|2272.5|2271.3|2271.5|2270.3|10
1692807000000|2023-08-23 16:10:00|2271.5|2270.3|2272.7|2271.5|2273|2271.8|2271.5|2270.3|82
1692807300000|2023-08-23 16:15:00|2273|2271.8|2272|2270.8|2273|2271.8|2272|2270.8|17
1692807600000|2023-08-23 16:20:00|2271.7|2270.5|2272|2270.8|2272.5|2271.3|2271.7|2270.5|9
1692807900000|2023-08-23 16:25:00|2271.5|2270.3|2272|2270.8|2272.5|2271.3|2271.5|2270.3|36
1692808200000|2023-08-23 16:30:00|2271.7|2270.5|2272|2270.8|2272|2270.8|2271.5|2270.3|17
1692808500000|2023-08-23 16:35:00|2271.7|2270.5|2272.5|2271.3|2272.5|2271.3|2271.7|2270.5|32
1692808800000|2023-08-23 16:40:00|2272.7|2271.5|2273|2271.8|2273|2271.8|2272.5|2271.3|4
1692809100000|2023-08-23 16:45:00|2273.5|2272.3|2273|2271.8|2273.5|2272.3|2273|2271.8|10
1692809400000|2023-08-23 16:50:00|2273.5|2272.3|2272.5|2271.3|2273.5|2272.3|2272.5|2271.3|48
1692809700000|2023-08-23 16:55:00|2272.7|2271.5|2271.5|2270.3|2273|2271.8|2271.5|2270.3|30
1692810000000|2023-08-23 17:00:00|2272|2270.8|2273|2271.8|2273|2271.8|2271.5|2270.3|41
1692810300000|2023-08-23 17:05:00|2273.2|2272|2274|2272.8|2274|2272.8|2273|2271.8|88
1692810600000|2023-08-23 17:10:00|2274.2|2273|2274.5|2273.3|2274.5|2273.3|2274|2272.8|20
1692810900000|2023-08-23 17:15:00|2275|2273.8|2276.5|2275.3|2276.5|2275.3|2274.5|2273.3|147
1692811200000|2023-08-23 17:20:00|2276|2274.8|2276|2274.8|2276|2274.8|2275.5|2274.3|36
1692811500000|2023-08-23 17:25:00|2276.2|2275|2276.5|2275.3|2276.5|2275.3|2276|2274.8|64
1692811800000|2023-08-23 17:30:00|2277|2275.8|2277|2275.8|2278|2276.8|2277|2275.8|60
1692812100000|2023-08-23 17:35:00|2276.5|2275.3|2276.5|2275.3|2277|2275.8|2276.5|2275.3|24
1692812400000|2023-08-23 17:40:00|2276.2|2275|2276.7|2275.5|2277|2275.8|2276.2|2275|13
1692812700000|2023-08-23 17:45:00|2277|2275.8|2277.5|2276.3|2277.5|2276.3|2276.7|2275.5|16
1692813000000|2023-08-23 17:50:00|2277|2275.8|2277|2275.8|2277.5|2276.3|2276.7|2275.5|14
1692813300000|2023-08-23 17:55:00|2277.5|2276.3|2277|2275.8|2277.5|2276.3|2277|2275.8|19
1692813600000|2023-08-23 18:00:00|2276.5|2275.3|2277|2275.8|2277.5|2276.3|2276.5|2275.3|22
1692813900000|2023-08-23 18:05:00|2276.5|2275.3|2277|2275.8|2277|2275.8|2276.5|2275.3|27
1692814200000|2023-08-23 18:10:00|2276.7|2275.5|2276.5|2275.3|2277|2275.8|2276|2274.8|30
1692814500000|2023-08-23 18:15:00|2276|2274.8|2276|2274.8|2276.5|2275.3|2275.5|2274.3|14
1692814800000|2023-08-23 18:20:00|2275.5|2274.3|2275.5|2274.3|2276|2274.8|2275|2273.8|81
1692815100000|2023-08-23 18:25:00|2276|2274.8|2275.5|2274.3|2276.5|2275.3|2275.5|2274.3|50
1692815400000|2023-08-23 18:30:00|2276|2274.8|2275|2273.8|2276|2274.8|2275|2273.8|17
1692815700000|2023-08-23 18:35:00|2275.2|2274|2274.5|2273.3|2275.2|2274|2274.5|2273.3|16
1692816000000|2023-08-23 18:40:00|2274.7|2273.5|2275|2273.8|2275|2273.8|2274.5|2273.3|37
1692816300000|2023-08-23 18:45:00|2275.5|2274.3|2275.5|2274.3|2276|2274.8|2275.5|2274.3|19
1692816600000|2023-08-23 18:50:00|2276|2274.8|2276|2274.8|2276|2274.8|2275.5|2274.3|24
1692816900000|2023-08-23 18:55:00|2275.5|2274.3|2275.5|2274.3|2276|2274.8|2275|2273.8|21
1692817200000|2023-08-23 19:00:00|2275.2|2274|2276|2274.8|2276|2274.8|2274.5|2273.3|43
1692817500000|2023-08-23 19:05:00|2276.5|2275.3|2276|2274.8|2276.5|2275.3|2276|2274.8|31
1692817800000|2023-08-23 19:10:00|2276.2|2275|2276|2274.8|2276.5|2275.3|2275.5|2274.3|22
1692818100000|2023-08-23 19:15:00|2276.2|2275|2276|2274.8|2276.5|2275.3|2276|2274.8|21
1692818400000|2023-08-23 19:20:00|2275.7|2274.5|2275.5|2274.3|2276|2274.8|2275|2273.8|65
1692818700000|2023-08-23 19:25:00|2276|2274.8|2276|2274.8|2276.2|2275|2275.5|2274.3|41
1692819000000|2023-08-23 19:30:00|2276.2|2275|2276|2274.8|2276.5|2275.3|2275.5|2274.3|58
1692819300000|2023-08-23 19:35:00|2275.7|2274.5|2276.5|2275.3|2276.5|2275.3|2275.5|2274.3|66
1692819600000|2023-08-23 19:40:00|2276.2|2275|2276.5|2275.3|2277|2275.8|2276|2274.8|52
1692819900000|2023-08-23 19:45:00|2276.2|2275|2276|2274.8|2276.5|2275.3|2275.5|2274.3|79
1692820200000|2023-08-23 19:50:00|2275.7|2274.5|2274|2272.8|2276|2274.8|2274|2272.8|63
1692820500000|2023-08-23 19:55:00|2274.5|2273.3|2275|2273.8|2275|2273.8|2273.5|2272.3|151
1692820800000|2023-08-23 20:00:00|2275.2|2274|2276|2274.8|2276.5|2275.3|2275|2273.8|65
1692821100000|2023-08-23 20:05:00|2276.5|2275.3|2276|2274.8|2276.5|2275.3|2276|2274.8|51
1692821400000|2023-08-23 20:10:00|2275.5|2274.3|2276|2274.8|2276|2274.8|2275.5|2274.3|5
1692821700000|2023-08-23 20:15:00|2275.7|2274.5|2275.7|2274.5|2276.5|2275.3|2275.5|2274.3|10
1692822000000|2023-08-23 20:20:00|2276|2274.8|2281|2279.8|2281.2|2280|2275.5|2274.3|240
1692822300000|2023-08-23 20:25:00|2281.2|2280|2280.5|2279.3|2281.2|2280|2278.7|2277.5|113
1692822600000|2023-08-23 20:30:00|2280.2|2279|2280|2278.8|2280.5|2279.3|2278.5|2277.3|149
1692822900000|2023-08-23 20:35:00|2280.2|2279|2281|2279.8|2281|2279.8|2279.5|2278.3|67
1692823200000|2023-08-23 20:40:00|2281.2|2280|2282.2|2281|2282.5|2281.3|2280.5|2279.3|60
1692823500000|2023-08-23 20:45:00|2282|2280.8|2280.5|2279.3|2282|2280.8|2280.5|2279.3|61
1692823800000|2023-08-23 20:50:00|2280.2|2279|2288.4|2286.4|2288.4|2286.4|2279.5|2278.3|42
1692824100000|2023-08-23 20:55:00|2288.3|2286.3|2289.2|2287.2|2289.5|2287.5|2288.3|2286.3|0
1692824400000|2023-08-23 21:00:00|2289.1|2287.1|2288.2|2286.2|2289.2|2287.2|2288.1|2286.1|7
1692824700000|2023-08-23 21:05:00|2288.1|2286.1|2288.4|2286.4|2288.5|2286.5|2288.1|2286.1|0
1692825000000|2023-08-23 21:10:00|2288.3|2286.3|2288.2|2286.2|2288.4|2286.4|2288.2|2286.2|0
1692825300000|2023-08-23 21:15:00|2288.3|2286.3|2288|2286|2288.3|2286.3|2287.9|2285.9|0
1692825600000|2023-08-23 21:20:00|2288.1|2286.1|2288.1|2286.1|2288.2|2286.2|2288.1|2286.1|0
1692825900000|2023-08-23 21:25:00|2288|2286|2288|2286|2288|2286|2287.9|2285.9|0
1692826200000|2023-08-23 21:30:00|2287.9|2285.9|2288|2286|2288.1|2286.1|2287.9|2285.9|0
1692826500000|2023-08-23 21:35:00|2287.9|2285.9|2287.9|2285.9|2288|2286|2287.9|2285.9|0
1692826800000|2023-08-23 21:40:00|2288|2286|2287.8|2285.8|2288|2286|2287.8|2285.8|0
1692827100000|2023-08-23 21:45:00|2287.9|2285.9|2287.8|2285.8|2287.9|2285.9|2287.6|2285.6|0
1692827400000|2023-08-23 21:50:00|2287.7|2285.7|2286.8|2284.8|2287.8|2285.8|2286.7|2284.7|0
1692827700000|2023-08-23 21:55:00|2286.7|2284.7|2286.3|2284.3|2286.8|2284.8|2286.2|2284.2|0
1692828000000|2023-08-23 22:00:00|2285.9|2283.9|2285.7|2283.7|2286.2|2284.2|2285.1|2283.1|0
1692828300000|2023-08-23 22:05:00|2285.9|2283.9|2286.6|2284.6|2286.6|2284.6|2285.6|2283.6|0
1692828600000|2023-08-23 22:10:00|2286.7|2284.7|2285.9|2283.9|2287.1|2285.1|2285.7|2283.7|0
1692828900000|2023-08-23 22:15:00|2285.8|2283.8|2284.1|2282.1|2285.8|2283.8|2283|2281|0
1692829200000|2023-08-23 22:20:00|2283.9|2281.9|2283.2|2281.2|2284|2282|2282.7|2280.7|0
1692829500000|2023-08-23 22:25:00|2283.4|2281.4|2283.6|2281.6|2283.7|2281.7|2282.9|2280.9|0
1692829800000|2023-08-23 22:30:00|2283.7|2281.7|2283.9|2281.9|2284|2282|2283.4|2281.4|0
1692830100000|2023-08-23 22:35:00|2283.7|2281.7|2283.9|2281.9|2284|2282|2283.5|2281.5|0
1692830400000|2023-08-23 22:40:00|2284.3|2282.3|2283.8|2281.8|2284.3|2282.3|2283.7|2281.7|0
1692830700000|2023-08-23 22:45:00|2284.2|2282.2|2284.2|2282.2|2284.2|2282.2|2283.9|2281.9|0
1692831000000|2023-08-23 22:50:00|2283.9|2281.9|2284|2282|2284.5|2282.5|2283.9|2281.9|0
1692831300000|2023-08-23 22:55:00|2284.1|2282.1|2284.5|2282.5|2284.5|2282.5|2284|2282|0
1692831600000|2023-08-23 23:00:00|2284.2|2282.2|2285.4|2283.4|2285.5|2283.5|2284.2|2282.2|0
1692831900000|2023-08-23 23:05:00|2285.3|2283.3|2285.2|2283.2|2285.4|2283.4|2285|2283|0
1692832200000|2023-08-23 23:10:00|2285.4|2283.4|2285.2|2283.2|2285.4|2283.4|2285.2|2283.2|0
1692832500000|2023-08-23 23:15:00|2285.3|2283.3|2284.6|2282.6|2285.4|2283.4|2284.6|2282.6|0
1692832800000|2023-08-23 23:20:00|2284.7|2282.7|2284.5|2282.5|2284.8|2282.8|2284.5|2282.5|0
1692833100000|2023-08-23 23:25:00|2284.6|2282.6|2284.6|2282.6|2284.8|2282.8|2284.4|2282.4|0
1692833400000|2023-08-23 23:30:00|2284.3|2282.3|2283.1|2281.1|2284.7|2282.7|2282.7|2280.7|0
1692833700000|2023-08-23 23:35:00|2283.3|2281.3|2282.5|2280.5|2283.4|2281.4|2282|2280|0
1692834000000|2023-08-23 23:40:00|2282.3|2280.3|2283|2281|2283.5|2281.5|2281.8|2279.8|0
1692834300000|2023-08-23 23:45:00|2282.7|2280.7|2278|2276.8|2282.7|2280.7|2278|2276.8|920
1692834600000|2023-08-23 23:50:00|2278.5|2277.3|2277|2275.8|2278.5|2277.3|2276.5|2275.3|398
1692834900000|2023-08-23 23:55:00|2277.5|2276.3|2281|2279.8|2281|2279.8|2277|2275.8|421
1692835200000|2023-08-24 00:00:00|2280.8|2280|2279.3|2278.5|2282.8|2282|2278.8|2278|2350
1692835500000|2023-08-24 00:05:00|2278.8|2278|2279.8|2279|2282.3|2281.5|2277.8|2277|1247
1692835800000|2023-08-24 00:10:00|2279.3|2278.5|2280.3|2279.5|2280.8|2280|2278.8|2278|602
1692836100000|2023-08-24 00:15:00|2280|2279.2|2280.8|2280|2281.8|2281|2279.3|2278.5|710
1692836400000|2023-08-24 00:20:00|2280.3|2279.5|2282.3|2281.5|2283.8|2283|2280.3|2279.5|539
1692836700000|2023-08-24 00:25:00|2282|2281.2|2283.3|2282.5|2283.8|2283|2280.3|2279.5|348
1692837000000|2023-08-24 00:30:00|2283.8|2283|2282.3|2281.5|2283.8|2283|2281.3|2280.5|334
1692837300000|2023-08-24 00:35:00|2282.8|2282|2282.3|2281.5|2283.8|2283|2282.3|2281.5|254
1692837600000|2023-08-24 00:40:00|2281.8|2281|2280.8|2280|2282.3|2281.5|2279.3|2278.5|327
1692837900000|2023-08-24 00:45:00|2280.3|2279.5|2280.3|2279.5|2280.8|2280|2278.8|2278|293
1692838200000|2023-08-24 00:50:00|2279.8|2279|2279.3|2278.5|2280.3|2279.5|2278.3|2277.5|339
1692838500000|2023-08-24 00:55:00|2279.5|2278.7|2280.8|2280|2280.8|2280|2279.3|2278.5|182
1692838800000|2023-08-24 01:00:00|2280.3|2279.5|2280.3|2279.5|2280.8|2280|2279.3|2278.5|411
1692839100000|2023-08-24 01:05:00|2279.8|2279|2280.8|2280|2280.8|2280|2279.3|2278.5|345
1692839400000|2023-08-24 01:10:00|2280.5|2279.7|2281.8|2281|2282.3|2281.5|2279.8|2279|312
1692839700000|2023-08-24 01:15:00|2281.3|2280.5|2280.5|2279.7|2282.3|2281.5|2280|2279.2|406
1692840000000|2023-08-24 01:20:00|2280.3|2279.5|2282.3|2281.5|2282.3|2281.5|2279.8|2279|178
1692840300000|2023-08-24 01:25:00|2282.8|2282|2281.8|2281|2283.8|2283|2281.8|2281|231
1692840600000|2023-08-24 01:30:00|2282.3|2281.5|2280.8|2280|2282.3|2281.5|2280.8|2280|209
1692840900000|2023-08-24 01:35:00|2281.3|2280.5|2282.8|2282|2283.3|2282.5|2281.3|2280.5|235
1692841200000|2023-08-24 01:40:00|2283.3|2282.5|2284.8|2284|2284.8|2284|2283.3|2282.5|345
1692841500000|2023-08-24 01:45:00|2285.3|2284.5|2284.8|2284|2285.3|2284.5|2283.8|2283|562
1692841800000|2023-08-24 01:50:00|2284.3|2283.5|2284.3|2283.5|2284.8|2284|2283.8|2283|225
1692842100000|2023-08-24 01:55:00|2283.8|2283|2281.8|2281|2283.8|2283|2281.3|2280.5|329
1692842400000|2023-08-24 02:00:00|2282|2281.2|2281.3|2280.5|2282.8|2282|2281|2280.2|302
1692842700000|2023-08-24 02:05:00|2281|2280.2|2282.3|2281.5|2282.3|2281.5|2280.8|2280|393
1692843000000|2023-08-24 02:10:00|2282|2281.2|2282.3|2281.5|2282.8|2282|2281.8|2281|202
1692843300000|2023-08-24 02:15:00|2281.8|2281|2283.8|2283|2284.8|2284|2281.8|2281|431
1692843600000|2023-08-24 02:20:00|2284.3|2283.5|2281.8|2281|2284.3|2283.5|2281.8|2281|269
1692843900000|2023-08-24 02:25:00|2282|2281.2|2282.8|2282|2283.3|2282.5|2282|2281.2|239
1692844200000|2023-08-24 02:30:00|2282.3|2281.5|2283.3|2282.5|2283.3|2282.5|2282.3|2281.5|191
1692844500000|2023-08-24 02:35:00|2283.8|2283|2283.8|2283|2284.3|2283.5|2283.3|2282.5|122
1692844800000|2023-08-24 02:40:00|2283.3|2282.5|2283.3|2282.5|2283.3|2282.5|2283.3|2282.5|27
1692845100000|2023-08-24 02:45:00|2283.8|2283|2283.8|2283|2283.8|2283|2283.3|2282.5|94
1692845400000|2023-08-24 02:50:00|2283.3|2282.5|2283.8|2283|2284.3|2283.5|2283.3|2282.5|112
1692845700000|2023-08-24 02:55:00|2283.3|2282.5|2283.8|2283|2284.3|2283.5|2282.8|2282|121
1692846000000|2023-08-24 03:00:00|2284.3|2283.5|2283.8|2283|2284.3|2283.5|2283.3|2282.5|105
1692846300000|2023-08-24 03:05:00|2283.5|2282.7|2284.3|2283.5|2284.3|2283.5|2283.3|2282.5|96
1692846600000|2023-08-24 03:10:00|2284.8|2284|2284.3|2283.5|2284.8|2284|2284.3|2283.5|59
1692846900000|2023-08-24 03:15:00|2284.8|2284|2284.3|2283.5|2284.8|2284|2284|2283.2|200
1692847200000|2023-08-24 03:20:00|2283.8|2283|2285.3|2284.5|2285.8|2285|2283.8|2283|262
1692847500000|2023-08-24 03:25:00|2285.8|2285|2285.8|2285|2285.8|2285|2285.3|2284.5|264
1692847800000|2023-08-24 03:30:00|2286.3|2285.5|2284.8|2284|2286.8|2286|2284.8|2284|648
1692848100000|2023-08-24 03:35:00|2284.5|2283.7|2283.3|2282.5|2284.8|2284|2283.3|2282.5|153
1692848400000|2023-08-24 03:40:00|2283.5|2282.7|2284.3|2283.5|2284.8|2284|2283.3|2282.5|219
1692848700000|2023-08-24 03:45:00|2283.8|2283|2283.8|2283|2284.8|2284|2283.3|2282.5|221
1692849000000|2023-08-24 03:50:00|2283.5|2282.7|2283.3|2282.5|2283.5|2282.7|2282.8|2282|274
1692849300000|2023-08-24 03:55:00|2282.8|2282|2283.8|2283|2283.8|2283|2282.3|2281.5|212
1692849600000|2023-08-24 04:00:00|2283.3|2282.5|2283.8|2283|2284.3|2283.5|2283.3|2282.5|298
1692849900000|2023-08-24 04:05:00|2284|2283.2|2283.8|2283|2284.3|2283.5|2283.8|2283|230
1692850200000|2023-08-24 04:10:00|2283.3|2282.5|2283.3|2282.5|2283.8|2283|2283.3|2282.5|213
1692850500000|2023-08-24 04:15:00|2283.8|2283|2284.8|2284|2284.8|2284|2283.8|2283|113
1692850800000|2023-08-24 04:20:00|2285.3|2284.5|2285.3|2284.5|2285.8|2285|2285|2284.2|292
1692851100000|2023-08-24 04:25:00|2285|2284.2|2285.8|2285|2285.8|2285|2284.8|2284|131
1692851400000|2023-08-24 04:30:00|2286.3|2285.5|2286.3|2285.5|2286.3|2285.5|2285.8|2285|291
1692851700000|2023-08-24 04:35:00|2285.8|2285|2286.3|2285.5|2286.3|2285.5|2285.8|2285|271
1692852000000|2023-08-24 04:40:00|2285.8|2285|2286.3|2285.5|2286.3|2285.5|2285.8|2285|191
1692852300000|2023-08-24 04:45:00|2286.8|2286|2288.8|2288|2288.8|2288|2286.5|2285.7|437
1692852600000|2023-08-24 04:50:00|2288.3|2287.5|2289.8|2289|2289.8|2289|2288.3|2287.5|528
1692852900000|2023-08-24 04:55:00|2289.3|2288.5|2289.5|2288.7|2290.3|2289.5|2289.3|2288.5|371
1692853200000|2023-08-24 05:00:00|2289.8|2289|2289.3|2288.5|2290.3|2289.5|2288.8|2288|545
1692853500000|2023-08-24 05:05:00|2289|2288.2|2288.8|2288|2290.3|2289.5|2288.8|2288|553
1692853800000|2023-08-24 05:10:00|2288.5|2287.7|2289.3|2288.5|2289.3|2288.5|2288.5|2287.7|170
1692854100000|2023-08-24 05:15:00|2289.8|2289|2289.3|2288.5|2290.3|2289.5|2289.3|2288.5|320
1692854400000|2023-08-24 05:20:00|2288.8|2288|2289.8|2289|2290.3|2289.5|2288.8|2288|396
1692854700000|2023-08-24 05:25:00|2290.3|2289.5|2289.3|2288.5|2290.3|2289.5|2289.3|2288.5|232
1692855000000|2023-08-24 05:30:00|2289.8|2289|2289.3|2288.5|2290.3|2289.5|2289.3|2288.5|488
1692855300000|2023-08-24 05:35:00|2289|2288.2|2287.8|2287|2289.3|2288.5|2287.8|2287|623
1692855600000|2023-08-24 05:40:00|2287.3|2286.5|2289.3|2288.5|2289.3|2288.5|2287.3|2286.5|377
1692855900000|2023-08-24 05:45:00|2288.8|2288|2289.8|2289|2290.3|2289.5|2288.3|2287.5|462
1692856200000|2023-08-24 05:50:00|2290|2289.2|2289.3|2288.5|2290.3|2289.5|2288.8|2288|563
1692856500000|2023-08-24 05:55:00|2289.5|2288.7|2287.3|2286.5|2289.8|2289|2287.3|2286.5|1688
1692856800000|2023-08-24 06:00:00|2286.8|2286|2286.3|2285.5|2287.8|2287|2285.8|2285|2138
1692857100000|2023-08-24 06:05:00|2286.8|2286|2284.6|2282.6|2286.8|2286|2283.8|2282.6|638
1692857400000|2023-08-24 06:10:00|2284.4|2282.4|2285.2|2283.2|2286.4|2284.4|2284.2|2282.2|2
1692857700000|2023-08-24 06:15:00|2285.5|2283.5|2284.9|2282.9|2286.1|2284.1|2284.9|2282.9|279
1692858000000|2023-08-24 06:20:00|2285|2283|2285.5|2283.5|2285.8|2283.8|2285|2283|0
1692858300000|2023-08-24 06:25:00|2285.7|2283.7|2285.2|2283.2|2286.1|2284.1|2285.2|2283.2|0
1692858600000|2023-08-24 06:30:00|2285.5|2283.5|2284.9|2282.9|2285.5|2283.5|2284.9|2282.9|0
1692858900000|2023-08-24 06:35:00|2285.2|2283.2|2285.3|2283.3|2285.7|2283.7|2285|2283|0
1692859200000|2023-08-24 06:40:00|2285.4|2283.4|2285.7|2283.7|2285.7|2283.7|2285.2|2283.2|0
1692859500000|2023-08-24 06:45:00|2285.6|2283.6|2285.9|2283.9|2285.9|2283.9|2285.2|2283.2|0
1692859800000|2023-08-24 06:50:00|2285.8|2283.8|2285|2283|2285.9|2283.9|2285|2283|0
1692860100000|2023-08-24 06:55:00|2285.1|2283.1|2284.7|2282.7|2285.6|2283.6|2284.4|2282.4|0
1692860400000|2023-08-24 07:00:00|2284.8|2282.8|2287.4|2285.4|2287.8|2285.8|2284.7|2282.7|0
1692860700000|2023-08-24 07:05:00|2287.6|2285.6|2287.8|2285.8|2289.2|2287.2|2287.6|2285.6|0
1692861000000|2023-08-24 07:10:00|2288|2286|2285.8|2283.8|2288.1|2286.1|2285.4|2283.4|0
1692861300000|2023-08-24 07:15:00|2285.9|2283.9|2284|2282|2286.1|2284.1|2283.4|2281.4|0
1692861600000|2023-08-24 07:20:00|2283.7|2281.7|2284.9|2282.9|2284.9|2282.9|2283.7|2281.7|0
1692861900000|2023-08-24 07:25:00|2285.2|2283.2|2284.5|2282.5|2285.9|2283.9|2284.1|2282.1|0
1692862200000|2023-08-24 07:30:00|2284.6|2282.6|2282.5|2281.3|2284.6|2282.8|2282|2280.8|326
1692862500000|2023-08-24 07:35:00|2283|2281.8|2282.2|2281|2283|2281.8|2282|2280.8|171
1692862800000|2023-08-24 07:40:00|2282.5|2281.3|2283.5|2282.3|2284|2282.8|2282.2|2281|220
1692863100000|2023-08-24 07:45:00|2283.7|2282.5|2283.5|2282.3|2285|2283.8|2283.2|2282|146
1692863400000|2023-08-24 07:50:00|2283.2|2282|2282.5|2281.3|2283.5|2282.3|2282|2280.8|41
1692863700000|2023-08-24 07:55:00|2282.7|2281.5|2282.5|2281.3|2283|2281.8|2282.5|2281.3|73
1692864000000|2023-08-24 08:00:00|2282|2280.8|2285|2283.8|2285|2283.8|2281.5|2280.3|151
1692864300000|2023-08-24 08:05:00|2284.7|2283.5|2284|2282.8|2285|2283.8|2284|2282.8|126
1692864600000|2023-08-24 08:10:00|2283.5|2282.3|2283.5|2282.3|2284|2282.8|2282.5|2281.3|109
1692864900000|2023-08-24 08:15:00|2283|2281.8|2283|2281.8|2283|2281.8|2282|2280.8|86
1692865200000|2023-08-24 08:20:00|2282.5|2281.3|2283.5|2282.3|2283.7|2282.5|2282.5|2281.3|110
1692865500000|2023-08-24 08:25:00|2283|2281.8|2283.5|2282.3|2284|2282.8|2283|2281.8|115
1692865800000|2023-08-24 08:30:00|2283.2|2282|2283.5|2282.3|2284|2282.8|2283|2281.8|129
1692866100000|2023-08-24 08:35:00|2284|2282.8|2282.5|2281.3|2284|2282.8|2282.5|2281.3|111
1692866400000|2023-08-24 08:40:00|2282.7|2281.5|2282|2280.8|2283|2281.8|2282|2280.8|90
1692866700000|2023-08-24 08:45:00|2282.2|2281|2282.5|2281.3|2283|2281.8|2282|2280.8|155
1692867000000|2023-08-24 08:50:00|2282|2280.8|2282.5|2281.3|2282.7|2281.5|2282|2280.8|135
1692867300000|2023-08-24 08:55:00|2282|2280.8|2282.5|2281.3|2282.5|2281.3|2282|2280.8|64
1692867600000|2023-08-24 09:00:00|2282|2280.8|2282|2280.8|2282.5|2281.3|2282|2280.8|107
1692867900000|2023-08-24 09:05:00|2281.5|2280.3|2282.5|2281.3|2282.5|2281.3|2281.5|2280.3|47
1692868200000|2023-08-24 09:10:00|2283|2281.8|2281.5|2280.3|2283|2281.8|2281.5|2280.3|69
1692868500000|2023-08-24 09:15:00|2281|2279.8|2281.2|2280|2281.5|2280.3|2281|2279.8|79
1692868800000|2023-08-24 09:20:00|2281.5|2280.3|2282|2280.8|2282|2280.8|2281|2279.8|73
1692869100000|2023-08-24 09:25:00|2281.5|2280.3|2280.5|2279.3|2281.7|2280.5|2280.5|2279.3|75
1692869400000|2023-08-24 09:30:00|2280|2278.8|2279|2277.8|2280.7|2279.5|2279|2277.8|117
1692869700000|2023-08-24 09:35:00|2279.2|2278|2279.5|2278.3|2279.7|2278.5|2279|2277.8|91
1692870000000|2023-08-24 09:40:00|2279.2|2278|2279|2277.8|2279.5|2278.3|2278.5|2277.3|111
1692870300000|2023-08-24 09:45:00|2278.7|2277.5|2279.5|2278.3|2279.5|2278.3|2278.7|2277.5|25
1692870600000|2023-08-24 09:50:00|2279.2|2278|2280|2278.8|2280|2278.8|2279|2277.8|13
1692870900000|2023-08-24 09:55:00|2279.5|2278.3|2279.5|2278.3|2280|2278.8|2279.5|2278.3|16
1692871200000|2023-08-24 10:00:00|2279.7|2278.5|2280.5|2279.3|2280.5|2279.3|2279.5|2278.3|20
1692871500000|2023-08-24 10:05:00|2281|2279.8|2281|2279.8|2281.2|2280|2280.5|2279.3|109
1692871800000|2023-08-24 10:10:00|2281.2|2280|2281|2279.8|2281.5|2280.3|2280.5|2279.3|46
1692872100000|2023-08-24 10:15:00|2280.7|2279.5|2281|2279.8|2281.5|2280.3|2280.5|2279.3|59
1692872400000|2023-08-24 10:20:00|2281.2|2280|2281|2279.8|2281.5|2280.3|2281|2279.8|38
1692872700000|2023-08-24 10:25:00|2281.5|2280.3|2282.5|2281.3|2282.5|2281.3|2281.5|2280.3|26
1692873000000|2023-08-24 10:30:00|2282.2|2281|2281.5|2280.3|2282.5|2281.3|2281.5|2280.3|27
1692873300000|2023-08-24 10:35:00|2281.7|2280.5|2281|2279.8|2282|2280.8|2281|2279.8|34
1692873600000|2023-08-24 10:40:00|2281.2|2280|2281.5|2280.3|2282|2280.8|2281|2279.8|64
1692873900000|2023-08-24 10:45:00|2281.2|2280|2281.5|2280.3|2281.5|2280.3|2281|2279.8|19
1692874200000|2023-08-24 10:50:00|2282|2280.8|2281.5|2280.3|2282|2280.8|2281.5|2280.3|72
1692874500000|2023-08-24 10:55:00|2281|2279.8|2281.5|2280.3|2281.5|2280.3|2281|2279.8|43
1692874800000|2023-08-24 11:00:00|2281.2|2280|2280.5|2279.3|2281.5|2280.3|2280|2278.8|79
1692875100000|2023-08-24 11:05:00|2281|2279.8|2280.7|2279.5|2281|2279.8|2280.5|2279.3|18
1692875400000|2023-08-24 11:10:00|2281|2279.8|2281.5|2280.3|2282|2280.8|2280.7|2279.5|26
1692875700000|2023-08-24 11:15:00|2282|2280.8|2282.5|2281.3|2282.5|2281.3|2281.5|2280.3|21
1692876000000|2023-08-24 11:20:00|2282.2|2281|2282.5|2281.3|2283|2281.8|2282|2280.8|22
1692876300000|2023-08-24 11:25:00|2282.7|2281.5|2282|2280.8|2282.7|2281.5|2281.7|2280.5|50
1692876600000|2023-08-24 11:30:00|2281.7|2280.5|2282.5|2281.3|2282.5|2281.3|2281.5|2280.3|34
1692876900000|2023-08-24 11:35:00|2282|2280.8|2281.5|2280.3|2282|2280.8|2281.5|2280.3|9
1692877200000|2023-08-24 11:40:00|2281|2279.8|2280|2278.8|2281.5|2280.3|2280|2278.8|57
1692877500000|2023-08-24 11:45:00|2280.5|2279.3|2280.5|2279.3|2281|2279.8|2280|2278.8|62
1692877800000|2023-08-24 11:50:00|2280.2|2279|2280|2278.8|2280.5|2279.3|2280|2278.8|14
1692878100000|2023-08-24 11:55:00|2280.2|2279|2280.5|2279.3|2281|2279.8|2280|2278.8|50
1692878400000|2023-08-24 12:00:00|2280|2278.8|2280|2278.8|2280|2278.8|2279.5|2278.3|37
1692878700000|2023-08-24 12:05:00|2279.7|2278.5|2279.5|2278.3|2280|2278.8|2279.5|2278.3|56
1692879000000|2023-08-24 12:10:00|2279.2|2278|2278.5|2277.3|2279.5|2278.3|2278|2276.8|57
1692879300000|2023-08-24 12:15:00|2278|2276.8|2278.5|2277.3|2279|2277.8|2278|2276.8|113
1692879600000|2023-08-24 12:20:00|2278.2|2277|2278.5|2277.3|2278.5|2277.3|2278|2276.8|22
1692879900000|2023-08-24 12:25:00|2278.2|2277|2279|2277.8|2279|2277.8|2278|2276.8|26
1692880200000|2023-08-24 12:30:00|2278.5|2277.3|2279|2277.8|2280|2278.8|2278.5|2277.3|60
1692880500000|2023-08-24 12:35:00|2278.7|2277.5|2279|2277.8|2279.5|2278.3|2278|2276.8|33
1692880800000|2023-08-24 12:40:00|2279.2|2278|2279.5|2278.3|2280|2278.8|2278.5|2277.3|33
1692881100000|2023-08-24 12:45:00|2279.2|2278|2280|2278.8|2280.5|2279.3|2279.2|2278|71
1692881400000|2023-08-24 12:50:00|2279.5|2278.3|2279|2277.8|2280|2278.8|2279|2277.8|42
1692881700000|2023-08-24 12:55:00|2278.7|2277.5|2279|2277.8|2279|2277.8|2278.2|2277|22
1692882000000|2023-08-24 13:00:00|2278.7|2277.5|2279|2277.8|2279|2277.8|2278.5|2277.3|23
1692882300000|2023-08-24 13:05:00|2279.2|2278|2278.5|2277.3|2279.5|2278.3|2278.5|2277.3|30
1692882600000|2023-08-24 13:10:00|2279|2277.8|2279|2277.8|2279|2277.8|2278.5|2277.3|7
1692882900000|2023-08-24 13:15:00|2278.7|2277.5|2279|2277.8|2279|2277.8|2278.5|2277.3|54
1692883200000|2023-08-24 13:20:00|2278.7|2277.5|2278|2276.8|2279|2277.8|2278|2276.8|9
1692883500000|2023-08-24 13:25:00|2278.2|2277|2277.5|2276.3|2278.5|2277.3|2277.5|2276.3|102
1692883800000|2023-08-24 13:30:00|2278|2276.8|2275.5|2274.3|2278|2276.8|2275.5|2274.3|472
1692884100000|2023-08-24 13:35:00|2275|2273.8|2276|2274.8|2277|2275.8|2275|2273.8|338
1692884400000|2023-08-24 13:40:00|2275.7|2274.5|2275|2273.8|2276|2274.8|2274.5|2273.3|426
1692884700000|2023-08-24 13:45:00|2274.5|2273.3|2275.5|2274.3|2277|2275.8|2274.5|2273.3|265
1692885000000|2023-08-24 13:50:00|2275.2|2274|2278|2276.8|2278|2276.8|2275|2273.8|273
1692885300000|2023-08-24 13:55:00|2278.2|2277|2280|2278.8|2280|2278.8|2278|2276.8|187
1692885600000|2023-08-24 14:00:00|2280.5|2279.3|2279|2277.8|2280.5|2279.3|2277.7|2276.5|186
1692885900000|2023-08-24 14:05:00|2278.5|2277.3|2276|2274.8|2279|2277.8|2276|2274.8|139
1692886200000|2023-08-24 14:10:00|2275.5|2274.3|2274.5|2273.3|2276|2274.8|2273.5|2272.3|326
1692886500000|2023-08-24 14:15:00|2274.2|2273|2273.5|2272.3|2275|2273.8|2273|2271.8|384
1692886800000|2023-08-24 14:20:00|2273.2|2272|2272|2270.8|2275|2273.8|2272|2270.8|234
1692887100000|2023-08-24 14:25:00|2272.5|2271.3|2271|2269.8|2273|2271.8|2271|2269.8|176
1692887400000|2023-08-24 14:30:00|2270.5|2269.3|2269.2|2268|2271|2269.8|2268.5|2267.3|200
1692887700000|2023-08-24 14:35:00|2269.5|2268.3|2270.5|2269.3|2270.5|2269.3|2268.5|2267.3|85
1692888000000|2023-08-24 14:40:00|2270.7|2269.5|2268.5|2267.3|2271.5|2270.3|2268|2266.8|124
1692888300000|2023-08-24 14:45:00|2268.2|2267|2268.5|2267.3|2269|2267.8|2267.5|2266.3|151
1692888600000|2023-08-24 14:50:00|2268.2|2267|2270.5|2269.3|2270.5|2269.3|2268|2266.8|115
1692888900000|2023-08-24 14:55:00|2270|2268.8|2269|2267.8|2270.5|2269.3|2269|2267.8|106
1692889200000|2023-08-24 15:00:00|2268.5|2267.3|2269|2267.8|2269|2267.8|2267|2265.8|303
1692889500000|2023-08-24 15:05:00|2268.5|2267.3|2267.5|2266.3|2269.5|2268.3|2266.5|2265.3|98
1692889800000|2023-08-24 15:10:00|2267.2|2266|2268|2266.8|2268.5|2267.3|2266.5|2265.3|69
1692890100000|2023-08-24 15:15:00|2267.5|2266.3|2268|2266.8|2268.5|2267.3|2267|2265.8|101
1692890400000|2023-08-24 15:20:00|2267.5|2266.3|2267|2265.8|2268|2266.8|2267|2265.8|96
1692890700000|2023-08-24 15:25:00|2267.2|2266|2268.5|2267.3|2268.5|2267.3|2266.5|2265.3|75
1692891000000|2023-08-24 15:30:00|2268|2266.8|2267|2265.8|2268.2|2267|2266.5|2265.3|131
1692891300000|2023-08-24 15:35:00|2266.5|2265.3|2265.5|2264.3|2268|2266.8|2265.2|2264|162
1692891600000|2023-08-24 15:40:00|2265|2263.8|2265|2263.8|2266|2264.8|2265|2263.8|68
1692891900000|2023-08-24 15:45:00|2264.7|2263.5|2265|2263.8|2265.5|2264.3|2264.5|2263.3|107
1692892200000|2023-08-24 15:50:00|2265.2|2264|2264.7|2263.5|2265.5|2264.3|2264.5|2263.3|71
1692892500000|2023-08-24 15:55:00|2265|2263.8|2264|2262.8|2265.5|2264.3|2263.7|2262.5|71
1692892800000|2023-08-24 16:00:00|2263.7|2262.5|2265|2263.8|2266|2264.8|2263.5|2262.3|73
1692893100000|2023-08-24 16:05:00|2265.2|2264|2266.5|2265.3|2267|2265.8|2265|2263.8|118
1692893400000|2023-08-24 16:10:00|2266.7|2265.5|2267|2265.8|2267.2|2266|2266.5|2265.3|48
1692893700000|2023-08-24 16:15:00|2267.5|2266.3|2267|2265.8|2267.5|2266.3|2266.5|2265.3|116
1692894000000|2023-08-24 16:20:00|2267.2|2266|2267.5|2266.3|2268|2266.8|2267|2265.8|32
1692894300000|2023-08-24 16:25:00|2267.7|2266.5|2267|2265.8|2268|2266.8|2267|2265.8|49
1692894600000|2023-08-24 16:30:00|2267.2|2266|2267.5|2266.3|2267.5|2266.3|2266.7|2265.5|27
1692894900000|2023-08-24 16:35:00|2267.7|2266.5|2268|2266.8|2268.5|2267.3|2267.7|2266.5|41
1692895200000|2023-08-24 16:40:00|2268.2|2267|2269|2267.8|2269.5|2268.3|2268.2|2267|11
1692895500000|2023-08-24 16:45:00|2268.7|2267.5|2269|2267.8|2269.5|2268.3|2268.5|2267.3|15
1692895800000|2023-08-24 16:50:00|2269.2|2268|2268.5|2267.3|2269.5|2268.3|2268.5|2267.3|30
1692896100000|2023-08-24 16:55:00|2268|2266.8|2267.5|2266.3|2268|2266.8|2267.2|2266|29
1692896400000|2023-08-24 17:00:00|2267|2265.8|2266|2264.8|2267.2|2266|2266|2264.8|63
1692896700000|2023-08-24 17:05:00|2266.2|2265|2267.5|2266.3|2267.5|2266.3|2266|2264.8|157
1692897000000|2023-08-24 17:10:00|2267.2|2266|2267.5|2266.3|2268|2266.8|2267|2265.8|67
1692897300000|2023-08-24 17:15:00|2267|2265.8|2267|2265.8|2268|2266.8|2266.5|2265.3|134
1692897600000|2023-08-24 17:20:00|2266.7|2265.5|2267|2265.8|2267.5|2266.3|2266.5|2265.3|81
1692897900000|2023-08-24 17:25:00|2266.7|2265.5|2266.5|2265.3|2267|2265.8|2265.5|2264.3|42
1692898200000|2023-08-24 17:30:00|2266.2|2265|2266.5|2265.3|2267.5|2266.3|2266|2264.8|37
1692898500000|2023-08-24 17:35:00|2266.7|2265.5|2267.5|2266.3|2267.5|2266.3|2266.5|2265.3|20
1692898800000|2023-08-24 17:40:00|2268|2266.8|2267|2265.8|2268|2266.8|2267|2265.8|13
1692899100000|2023-08-24 17:45:00|2267.2|2266|2267|2265.8|2268|2266.8|2267|2265.8|14
1692899400000|2023-08-24 17:50:00|2266.7|2265.5|2266.5|2265.3|2267|2265.8|2266.5|2265.3|30
1692899700000|2023-08-24 17:55:00|2266.7|2265.5|2267|2265.8|2267|2265.8|2266.5|2265.3|13
1692900000000|2023-08-24 18:00:00|2267.5|2266.3|2267.5|2266.3|2268.5|2267.3|2267.5|2266.3|50
1692900300000|2023-08-24 18:05:00|2267.7|2266.5|2268.5|2267.3|2269|2267.8|2267|2265.8|19
1692900600000|2023-08-24 18:10:00|2268.2|2267|2269|2267.8|2269|2267.8|2268|2266.8|24
1692900900000|2023-08-24 18:15:00|2268.7|2267.5|2266.2|2265|2269|2267.8|2266|2264.8|37
1692901200000|2023-08-24 18:20:00|2266|2264.8|2266.5|2265.3|2267.5|2266.3|2266|2264.8|22
1692901500000|2023-08-24 18:25:00|2266.2|2265|2265.7|2264.5|2266.5|2265.3|2265.5|2264.3|28
1692901800000|2023-08-24 18:30:00|2265.5|2264.3|2266|2264.8|2266.5|2265.3|2265.5|2264.3|34
1692902100000|2023-08-24 18:35:00|2265.5|2264.3|2264|2262.8|2266|2264.8|2263.5|2262.3|106
1692902400000|2023-08-24 18:40:00|2263.7|2262.5|2262.7|2261.5|2264|2262.8|2262.5|2261.3|124
1692902700000|2023-08-24 18:45:00|2263|2261.8|2263|2261.8|2264|2262.8|2262.5|2261.3|89
1692903000000|2023-08-24 18:50:00|2263.5|2262.3|2263|2261.8|2263.5|2262.3|2262.5|2261.3|36
1692903300000|2023-08-24 18:55:00|2262.7|2261.5|2263.7|2262.5|2264|2262.8|2262.5|2261.3|73
1692903600000|2023-08-24 19:00:00|2264|2262.8|2263|2261.8|2264|2262.8|2263|2261.8|149
1692903900000|2023-08-24 19:05:00|2263.5|2262.3|2262.7|2261.5|2264|2262.8|2262.5|2261.3|114
1692904200000|2023-08-24 19:10:00|2262.5|2261.3|2264|2262.8|2264.5|2263.3|2262.5|2261.3|49
1692904500000|2023-08-24 19:15:00|2264.5|2263.3|2264|2262.8|2264.5|2263.3|2263.5|2262.3|37
1692904800000|2023-08-24 19:20:00|2264.2|2263|2263.5|2262.3|2264.7|2263.5|2263.5|2262.3|18
1692905100000|2023-08-24 19:25:00|2264|2262.8|2263|2261.8|2264|2262.8|2262.5|2261.3|60
1692905400000|2023-08-24 19:30:00|2263.2|2262|2263|2261.8|2263.5|2262.3|2262|2260.8|157
1692905700000|2023-08-24 19:35:00|2262.7|2261.5|2261.7|2260.5|2263|2261.8|2261.5|2260.3|121
1692906000000|2023-08-24 19:40:00|2262|2260.8|2260.5|2259.3|2262|2260.8|2260.5|2259.3|169
1692906300000|2023-08-24 19:45:00|2260.2|2259|2260|2258.8|2260.5|2259.3|2259.2|2258|180
1692906600000|2023-08-24 19:50:00|2260.2|2259|2259.7|2258.5|2261|2259.8|2259.5|2258.3|132
1692906900000|2023-08-24 19:55:00|2260|2258.8|2259.5|2258.3|2261|2259.8|2258.2|2257|188
1692907200000|2023-08-24 20:00:00|2260|2258.8|2259.5|2258.3|2260|2258.8|2258.5|2257.3|36
1692907500000|2023-08-24 20:05:00|2259|2257.8|2260|2258.8|2260|2258.8|2259|2257.8|14
1692907800000|2023-08-24 20:10:00|2259.7|2258.5|2259.5|2258.3|2260|2258.8|2259.5|2258.3|3
1692908100000|2023-08-24 20:15:00|2259|2257.8|2259|2257.8|2259.2|2258|2258.5|2257.3|6
1692908400000|2023-08-24 20:20:00|2259.5|2258.3|2259.5|2258.3|2259.5|2258.3|2259|2257.8|5
1692908700000|2023-08-24 20:25:00|2259|2257.8|2258.5|2257.3|2259|2257.8|2258.5|2257.3|7
1692909000000|2023-08-24 20:30:00|2258|2256.8|2258|2256.8|2258|2256.8|2258|2256.8|8
1692909300000|2023-08-24 20:35:00|2258.5|2257.3|2259.5|2258.3|2259.5|2258.3|2258.5|2257.3|12
1692909600000|2023-08-24 20:40:00|2259.2|2258|2259.5|2258.3|2259.5|2258.3|2259|2257.8|14
1692909900000|2023-08-24 20:45:00|2259.7|2258.5|2259.5|2258.3|2259.7|2258.5|2259.5|2258.3|11
1692910200000|2023-08-24 20:50:00|2259.7|2258.5|2260.7|2258.7|2260.7|2259|2259.7|2258.5|8
1692910500000|2023-08-24 20:55:00|2260.4|2258.4|2260.2|2258.2|2260.6|2258.6|2259.8|2257.8|0
1692910800000|2023-08-24 21:00:00|2260.1|2258.1|2260.3|2258.3|2260.4|2258.4|2260|2258|3
1692911100000|2023-08-24 21:05:00|2260.2|2258.2|2260.3|2258.3|2260.4|2258.4|2260.2|2258.2|0
1692911400000|2023-08-24 21:10:00|2260.2|2258.2|2259.9|2257.9|2260.2|2258.2|2259.9|2257.9|0
1692911700000|2023-08-24 21:15:00|2260|2258|2259.9|2257.9|2260|2258|2259.9|2257.9|0
1692912000000|2023-08-24 21:20:00|2260|2258|2260.1|2258.1|2260.2|2258.2|2260|2258|0
1692912600000|2023-08-24 21:30:00|2260|2258|2259.8|2257.8|2260.1|2258.1|2259.8|2257.8|0
1692912900000|2023-08-24 21:35:00|2259.7|2257.7|2259.9|2257.9|2260|2258|2259.7|2257.7|0
1692913200000|2023-08-24 21:40:00|2260|2258|2260.2|2258.2|2260.2|2258.2|2260|2258|0
1692913500000|2023-08-24 21:45:00|2260.3|2258.3|2260.4|2258.4|2260.4|2258.4|2260.3|2258.3|0
1692913800000|2023-08-24 21:50:00|2260.5|2258.5|2260.4|2258.4|2260.5|2258.5|2260.4|2258.4|0
1692914100000|2023-08-24 21:55:00|2260.3|2258.3|2260.4|2258.4|2260.5|2258.5|2260.3|2258.3|0
1692914400000|2023-08-24 22:00:00|2260.3|2258.3|2262.2|2260.2|2262.4|2260.4|2260.1|2258.1|0
1692914700000|2023-08-24 22:05:00|2262.3|2260.3|2262.3|2260.3|2262.6|2260.6|2262.2|2260.2|0
1692915000000|2023-08-24 22:10:00|2262.2|2260.2|2262.2|2260.2|2262.4|2260.4|2262.1|2260.1|0
1692915300000|2023-08-24 22:15:00|2262.1|2260.1|2262|2260|2262.1|2260.1|2261.8|2259.8|0
1692915600000|2023-08-24 22:20:00|2262.1|2260.1|2261.8|2259.8|2262.3|2260.3|2261.7|2259.7|0
1692915900000|2023-08-24 22:25:00|2262|2260|2261.7|2259.7|2262|2260|2261.7|2259.7|0
1692916200000|2023-08-24 22:30:00|2261.8|2259.8|2262|2260|2262|2260|2261.8|2259.8|0
1692916500000|2023-08-24 22:35:00|2262.2|2260.2|2262.8|2260.8|2262.9|2260.9|2262.2|2260.2|0
1692916800000|2023-08-24 22:40:00|2262.7|2260.7|2262.3|2260.3|2262.7|2260.7|2262.3|2260.3|0
1692917100000|2023-08-24 22:45:00|2262.4|2260.4|2262.5|2260.5|2262.5|2260.5|2262.3|2260.3|0
1692917400000|2023-08-24 22:50:00|2262.7|2260.7|2261.9|2259.9|2262.7|2260.7|2261.9|2259.9|0
1692917700000|2023-08-24 22:55:00|2262|2260|2262.3|2260.3|2262.3|2260.3|2261.9|2259.9|0
1692918000000|2023-08-24 23:00:00|2262.7|2260.7|2261.7|2259.7|2262.8|2260.8|2261.6|2259.6|0
1692918300000|2023-08-24 23:05:00|2261.8|2259.8|2260.7|2258.7|2262.4|2260.4|2260.7|2258.7|0
1692918600000|2023-08-24 23:10:00|2260.6|2258.6|2260|2258|2260.7|2258.7|2260|2258|0
1692918900000|2023-08-24 23:15:00|2260.2|2258.2|2260.4|2258.4|2260.4|2258.4|2259.9|2257.9|0
1692919200000|2023-08-24 23:20:00|2260.3|2258.3|2261.2|2259.2|2261.2|2259.2|2260.3|2258.3|0
1692919500000|2023-08-24 23:25:00|2261.4|2259.4|2262.3|2260.3|2262.4|2260.4|2261.4|2259.4|0
1692919800000|2023-08-24 23:30:00|2262.2|2260.2|2263.6|2261.6|2263.6|2261.6|2262|2260|0
1692920100000|2023-08-24 23:35:00|2263.4|2261.4|2263.2|2261.2|2264|2262|2263.2|2261.2|0
1692920400000|2023-08-24 23:40:00|2263|2261|2264.2|2262.2|2264.7|2262.7|2262.1|2260.1|0
1692920700000|2023-08-24 23:45:00|2264.4|2262.4|2262|2260.8|2264.4|2262.4|2261.5|2260.3|515
1692921000000|2023-08-24 23:50:00|2261.7|2260.5|2261.5|2260.3|2262|2260.8|2260.5|2259.3|392
1692921300000|2023-08-24 23:55:00|2261|2259.8|2262|2260.8|2262|2260.8|2260.5|2259.3|376
1692921600000|2023-08-25 00:00:00|2261.8|2261|2266.3|2265.5|2266.8|2266|2260.3|2259.5|2131
1692921900000|2023-08-25 00:05:00|2266.8|2266|2264.8|2264|2266.8|2266|2263.3|2262.5|916
1692922200000|2023-08-25 00:10:00|2265.3|2264.5|2268.5|2267.7|2269.3|2268.5|2264.3|2263.5|673
1692922500000|2023-08-25 00:15:00|2268.8|2268|2270.8|2270|2272|2271.2|2267.8|2267|870
1692922800000|2023-08-25 00:20:00|2271|2270.2|2271.8|2271|2273.8|2273|2270.8|2270|886
1692923100000|2023-08-25 00:25:00|2272.3|2271.5|2272|2271.2|2273.3|2272.5|2270.8|2270|969
1692923400000|2023-08-25 00:30:00|2272.3|2271.5|2273.8|2273|2273.8|2273|2270.8|2270|645
1692923700000|2023-08-25 00:35:00|2273.3|2272.5|2270.3|2269.5|2273.8|2273|2269.8|2269|658
1692924000000|2023-08-25 00:40:00|2270.5|2269.7|2270.5|2269.7|2271.3|2270.5|2269.3|2268.5|337
1692924300000|2023-08-25 00:45:00|2270.3|2269.5|2272.5|2271.7|2272.5|2271.7|2269.3|2268.5|243
1692924600000|2023-08-25 00:50:00|2272.3|2271.5|2272.3|2271.5|2273.3|2272.5|2271.8|2271|298
1692924900000|2023-08-25 00:55:00|2272.8|2272|2269.8|2269|2272.8|2272|2269.8|2269|401
1692925200000|2023-08-25 01:00:00|2270|2269.2|2272.3|2271.5|2272.8|2272|2269.8|2269|433
1692925500000|2023-08-25 01:05:00|2271.8|2271|2270.8|2270|2272.3|2271.5|2270.3|2269.5|322
1692925800000|2023-08-25 01:10:00|2270.3|2269.5|2272.8|2272|2273.3|2272.5|2270.3|2269.5|379
1692926100000|2023-08-25 01:15:00|2272.3|2271.5|2273.3|2272.5|2273.8|2273|2272.3|2271.5|413
1692926400000|2023-08-25 01:20:00|2272.8|2272|2272.3|2271.5|2272.8|2272|2271.8|2271|251
1692926700000|2023-08-25 01:25:00|2272|2271.2|2270.8|2270|2272.3|2271.5|2270.8|2270|335
1692927000000|2023-08-25 01:30:00|2270.3|2269.5|2270.3|2269.5|2270.8|2270|2268.8|2268|604
1692927300000|2023-08-25 01:35:00|2269.8|2269|2265.3|2264.5|2269.8|2269|2265.3|2264.5|772
1692927600000|2023-08-25 01:40:00|2264.8|2264|2265.3|2264.5|2266|2265.2|2263.8|2263|772
1692927900000|2023-08-25 01:45:00|2265.8|2265|2266.8|2266|2267|2266.2|2263.8|2263|661
1692928200000|2023-08-25 01:50:00|2267|2266.2|2268.2|2267.4|2268.8|2268|2266.8|2266|370
1692928500000|2023-08-25 01:55:00|2268.7|2267.9|2269.2|2268.4|2269.2|2268.4|2267.7|2266.9|288
1692928800000|2023-08-25 02:00:00|2269.7|2268.9|2268.7|2267.9|2269.7|2268.9|2268.2|2267.4|259
1692929100000|2023-08-25 02:05:00|2268.2|2267.4|2268.7|2267.9|2269.7|2268.9|2268.2|2267.4|233
1692929400000|2023-08-25 02:10:00|2268.5|2267.7|2270.2|2269.4|2270.2|2269.4|2267.7|2266.9|382
1692929700000|2023-08-25 02:15:00|2270.7|2269.9|2268.7|2267.9|2270.7|2269.9|2268.7|2267.9|288
1692930000000|2023-08-25 02:20:00|2268.2|2267.4|2269.2|2268.4|2269.7|2268.9|2267.7|2266.9|261
1692930300000|2023-08-25 02:25:00|2269|2268.2|2266.2|2265.4|2269.2|2268.4|2266.2|2265.4|386
1692930600000|2023-08-25 02:30:00|2265.7|2264.9|2267.7|2266.9|2267.7|2266.9|2265.7|2264.9|175
1692930900000|2023-08-25 02:35:00|2268.2|2267.4|2266.7|2265.9|2268.2|2267.4|2266.7|2265.9|189
1692931200000|2023-08-25 02:40:00|2266.2|2265.4|2266.7|2265.9|2267.7|2266.9|2266.2|2265.4|58
1692931500000|2023-08-25 02:45:00|2267.2|2266.4|2268.2|2267.4|2268.2|2267.4|2266.7|2265.9|220
1692931800000|2023-08-25 02:50:00|2267.7|2266.9|2268.7|2267.9|2269.7|2268.9|2267.7|2266.9|226
1692932100000|2023-08-25 02:55:00|2268.2|2267.4|2267.7|2266.9|2268.2|2267.4|2267.2|2266.4|141
1692932400000|2023-08-25 03:00:00|2268.2|2267.4|2268.2|2267.4|2268.5|2267.7|2267.7|2266.9|221
1692932700000|2023-08-25 03:05:00|2268|2267.2|2266.2|2265.4|2268.2|2267.4|2266|2265.2|190
1692933000000|2023-08-25 03:10:00|2266|2265.2|2266.7|2265.9|2266.7|2265.9|2265.7|2264.9|172
1692933300000|2023-08-25 03:15:00|2266.2|2265.4|2266.7|2265.9|2266.7|2265.9|2265.7|2264.9|109
1692933600000|2023-08-25 03:20:00|2266.5|2265.7|2266.2|2265.4|2266.7|2265.9|2265.7|2264.9|90
1692933900000|2023-08-25 03:25:00|2266.5|2265.7|2265.7|2264.9|2266.7|2265.9|2265.7|2264.9|152
1692934200000|2023-08-25 03:30:00|2266.7|2265.9|2267.2|2266.4|2268.2|2267.4|2265.7|2264.9|561
1692934500000|2023-08-25 03:35:00|2267.7|2266.9|2267.7|2266.9|2268.2|2267.4|2266.2|2265.4|427
1692934800000|2023-08-25 03:40:00|2268.2|2267.4|2266.7|2265.9|2268.2|2267.4|2266.2|2265.4|202
1692935100000|2023-08-25 03:45:00|2267.2|2266.4|2268.2|2267.4|2268.7|2267.9|2266.7|2265.9|278
1692935400000|2023-08-25 03:50:00|2268|2267.2|2268.7|2267.9|2268.7|2267.9|2266.7|2265.9|215
1692935700000|2023-08-25 03:55:00|2269.2|2268.4|2270.2|2269.4|2270.2|2269.4|2268.7|2267.9|231
1692936000000|2023-08-25 04:00:00|2270.7|2269.9|2269.2|2268.4|2270.7|2269.9|2269.2|2268.4|378
1692936300000|2023-08-25 04:05:00|2269.7|2268.9|2269.2|2268.4|2269.7|2268.9|2268.7|2267.9|304
1692936600000|2023-08-25 04:10:00|2269.7|2268.9|2270.2|2269.4|2270.2|2269.4|2269.7|2268.9|175
1692936900000|2023-08-25 04:15:00|2270|2269.2|2270.2|2269.4|2270.7|2269.9|2269.7|2268.9|280
1692937200000|2023-08-25 04:20:00|2269.7|2268.9|2269.7|2268.9|2270.7|2269.9|2269.7|2268.9|244
1692937500000|2023-08-25 04:25:00|2270.2|2269.4|2269.2|2268.4|2270.2|2269.4|2268.7|2267.9|221
1692937800000|2023-08-25 04:30:00|2269.7|2268.9|2268.7|2267.9|2269.7|2268.9|2268.2|2267.4|216
1692938100000|2023-08-25 04:35:00|2269.2|2268.4|2268.2|2267.4|2269.2|2268.4|2267.2|2266.4|341
1692938400000|2023-08-25 04:40:00|2267.7|2266.9|2267.2|2266.4|2268|2267.2|2267.2|2266.4|78
1692938700000|2023-08-25 04:45:00|2267.5|2266.7|2267.7|2266.9|2267.7|2266.9|2267.2|2266.4|284
1692939000000|2023-08-25 04:50:00|2267.2|2266.4|2267.7|2266.9|2267.7|2266.9|2266.7|2265.9|147
1692939300000|2023-08-25 04:55:00|2268.2|2267.4|2266.2|2265.4|2268.2|2267.4|2266.2|2265.4|269
1692939600000|2023-08-25 05:00:00|2266.7|2265.9|2266.7|2265.9|2267.7|2266.9|2266.2|2265.4|249
1692939900000|2023-08-25 05:05:00|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2265.2|2264.4|332
1692940200000|2023-08-25 05:10:00|2266.7|2265.9|2266.7|2265.9|2267.7|2266.9|2266.2|2265.4|318
1692940500000|2023-08-25 05:15:00|2267|2266.2|2267.2|2266.4|2267.2|2266.4|2266.2|2265.4|410
1692940800000|2023-08-25 05:20:00|2266.7|2265.9|2265.2|2264.4|2267.2|2266.4|2264.7|2263.9|418
1692941100000|2023-08-25 05:25:00|2265.7|2264.9|2265.7|2264.9|2266.7|2265.9|2265.2|2264.4|403
1692941400000|2023-08-25 05:30:00|2266.2|2265.4|2264.7|2263.9|2266.2|2265.4|2264.2|2263.4|481
1692941700000|2023-08-25 05:35:00|2265.2|2264.4|2266.7|2265.9|2266.7|2265.9|2265.2|2264.4|507
1692942000000|2023-08-25 05:40:00|2266.2|2265.4|2266.7|2265.9|2267.2|2266.4|2266.2|2265.4|503
1692942300000|2023-08-25 05:45:00|2267.2|2266.4|2264.7|2263.9|2267.2|2266.4|2264.2|2263.4|679
1692942600000|2023-08-25 05:50:00|2264.5|2263.7|2267.2|2266.4|2268.2|2267.4|2263.7|2262.9|1543
1692942900000|2023-08-25 05:55:00|2266.7|2265.9|2267.7|2266.9|2267.7|2266.9|2264.7|2263.9|2235
1692943200000|2023-08-25 06:00:00|2266.7|2265.9|2265.7|2264.9|2267.2|2266.4|2265.7|2264.9|1801
1692943500000|2023-08-25 06:05:00|2265.2|2264.4|2265.9|2263.9|2266.2|2265.4|2264.7|2263.9|817
1692943800000|2023-08-25 06:10:00|2266.1|2264.1|2269.6|2267.6|2270|2268|2265|2263|1
1692944100000|2023-08-25 06:15:00|2269.7|2267.7|2269.1|2267.1|2270.5|2268.5|2269.1|2267.1|508
1692944400000|2023-08-25 06:20:00|2268.9|2266.9|2267.5|2265.5|2269.1|2267.1|2267.2|2265.2|0
1692944700000|2023-08-25 06:25:00|2267.7|2265.7|2266.5|2264.5|2267.8|2265.8|2266|2264|0
1692945000000|2023-08-25 06:30:00|2266.6|2264.6|2266.7|2264.7|2267.1|2265.1|2266|2264|0
1692945300000|2023-08-25 06:35:00|2266.5|2264.5|2265.9|2263.9|2266.6|2264.6|2265.6|2263.6|0
1692945600000|2023-08-25 06:40:00|2265.7|2263.7|2266.7|2264.7|2266.7|2264.7|2265.7|2263.7|0
1692945900000|2023-08-25 06:45:00|2266.6|2264.6|2266.5|2264.5|2267.3|2265.3|2266.3|2264.3|0
1692946200000|2023-08-25 06:50:00|2266.4|2264.4|2266.4|2264.4|2266.5|2264.5|2266.3|2264.3|0
1692946500000|2023-08-25 06:55:00|2266.3|2264.3|2266.6|2264.6|2266.6|2264.6|2265.2|2263.2|0
1692946800000|2023-08-25 07:00:00|2266.5|2264.5|2269|2267|2269.3|2267.3|2266.3|2264.3|0
1692947100000|2023-08-25 07:05:00|2269.1|2267.1|2270.9|2268.9|2271.6|2269.6|2269|2267|0
1692947400000|2023-08-25 07:10:00|2271|2269|2270.8|2268.8|2271|2269|2270|2268|0
1692947700000|2023-08-25 07:15:00|2270.6|2268.6|2271.3|2269.3|2272.4|2270.4|2270.6|2268.6|0
1692948000000|2023-08-25 07:20:00|2271.4|2269.4|2271.7|2269.7|2272.5|2270.5|2271.1|2269.1|0
1692948300000|2023-08-25 07:25:00|2271.9|2269.9|2271.1|2269.1|2272.3|2270.3|2271.1|2269.1|0
1692948600000|2023-08-25 07:30:00|2270.4|2269.2|2270.2|2269|2270.9|2269.7|2269.4|2268.2|287
1692948900000|2023-08-25 07:35:00|2270.4|2269.2|2269.4|2268.2|2270.4|2269.2|2269.2|2268|120
1692949200000|2023-08-25 07:40:00|2269.7|2268.5|2268.4|2267.2|2269.9|2268.7|2268.4|2267.2|61
1692949500000|2023-08-25 07:45:00|2268.7|2267.5|2268.9|2267.7|2269.4|2268.2|2268.4|2267.2|129
1692949800000|2023-08-25 07:50:00|2268.7|2267.5|2268.9|2267.7|2269.9|2268.7|2267.9|2266.7|77
1692950100000|2023-08-25 07:55:00|2268.7|2267.5|2268.9|2267.7|2269.9|2268.7|2268.4|2267.2|44
1692950400000|2023-08-25 08:00:00|2269.4|2268.2|2270.9|2269.7|2271.4|2270.2|2268.9|2267.7|67
1692950700000|2023-08-25 08:05:00|2271.2|2270|2269.9|2268.7|2271.2|2270|2269.4|2268.2|61
1692951000000|2023-08-25 08:10:00|2270.4|2269.2|2269.9|2268.7|2271.2|2270|2269.9|2268.7|132
1692951300000|2023-08-25 08:15:00|2269.4|2268.2|2269.9|2268.7|2269.9|2268.7|2269.4|2268.2|287
1692951600000|2023-08-25 08:20:00|2270.2|2269|2271.9|2270.7|2271.9|2270.7|2270.2|2269|192
1692951900000|2023-08-25 08:25:00|2271.4|2270.2|2270.9|2269.7|2271.9|2270.7|2270.4|2269.2|50
1692952200000|2023-08-25 08:30:00|2271.4|2270.2|2271.9|2270.7|2271.9|2270.7|2271.2|2270|33
1692952500000|2023-08-25 08:35:00|2272.2|2271|2270.9|2269.7|2272.2|2271|2270.9|2269.7|58
1692952800000|2023-08-25 08:40:00|2271.2|2270|2270.9|2269.7|2271.4|2270.2|2270.4|2269.2|26
1692953100000|2023-08-25 08:45:00|2270.7|2269.5|2269.9|2268.7|2270.9|2269.7|2269.9|2268.7|22
1692953400000|2023-08-25 08:50:00|2270.2|2269|2270.9|2269.7|2271.4|2270.2|2270.2|2269|27
1692953700000|2023-08-25 08:55:00|2271.2|2270|2271.4|2270.2|2271.9|2270.7|2270.9|2269.7|23
1692954000000|2023-08-25 09:00:00|2271.2|2270|2271.4|2270.2|2271.4|2270.2|2270.9|2269.7|22
1692954300000|2023-08-25 09:05:00|2270.9|2269.7|2270.4|2269.2|2271.4|2270.2|2269.9|2268.7|24
1692954600000|2023-08-25 09:10:00|2270.9|2269.7|2270.9|2269.7|2270.9|2269.7|2270.4|2269.2|28
1692954900000|2023-08-25 09:15:00|2271.4|2270.2|2270.9|2269.7|2271.4|2270.2|2270.4|2269.2|47
1692955200000|2023-08-25 09:20:00|2271.2|2270|2271.4|2270.2|2271.4|2270.2|2270.9|2269.7|16
1692955500000|2023-08-25 09:25:00|2270.9|2269.7|2270.9|2269.7|2271.4|2270.2|2270.9|2269.7|86
1692955800000|2023-08-25 09:30:00|2271.4|2270.2|2271.9|2270.7|2271.9|2270.7|2270.4|2269.2|175
1692956100000|2023-08-25 09:35:00|2271.4|2270.2|2271.4|2270.2|2271.7|2270.5|2270.9|2269.7|267
1692956400000|2023-08-25 09:40:00|2271.2|2270|2271.4|2270.2|2271.9|2270.7|2270.9|2269.7|52
1692956700000|2023-08-25 09:45:00|2271.9|2270.7|2270.9|2269.7|2271.9|2270.7|2270.7|2269.5|31
1692957000000|2023-08-25 09:50:00|2271.2|2270|2270.4|2269.2|2271.4|2270.2|2270.2|2269|17
1692957300000|2023-08-25 09:55:00|2270.7|2269.5|2270.4|2269.2|2270.7|2269.5|2269.9|2268.7|52
1692957600000|2023-08-25 10:00:00|2270.7|2269.5|2272.2|2271|2272.4|2271.2|2270.4|2269.2|47
1692957900000|2023-08-25 10:05:00|2272.4|2271.2|2273.4|2272.2|2273.4|2272.2|2271.9|2270.7|29
1692958200000|2023-08-25 10:10:00|2273.2|2272|2272.9|2271.7|2273.4|2272.2|2272.9|2271.7|25
1692958500000|2023-08-25 10:15:00|2273.4|2272.2|2273.4|2272.2|2273.9|2272.7|2273.4|2272.2|17
1692958800000|2023-08-25 10:20:00|2273.7|2272.5|2273.9|2272.7|2273.9|2272.7|2273.4|2272.2|28
1692959100000|2023-08-25 10:25:00|2274.4|2273.2|2273.4|2272.2|2274.4|2273.2|2273.4|2272.2|33
1692959400000|2023-08-25 10:30:00|2273.7|2272.5|2273.9|2272.7|2273.9|2272.7|2273.7|2272.5|8
1692959700000|2023-08-25 10:35:00|2274.2|2273|2273.9|2272.7|2274.4|2273.2|2273.9|2272.7|49
1692960000000|2023-08-25 10:40:00|2274.2|2273|2273.4|2272.2|2274.2|2273|2272.9|2271.7|47
1692960300000|2023-08-25 10:45:00|2272.9|2271.7|2273.9|2272.7|2273.9|2272.7|2272.9|2271.7|47
1692960600000|2023-08-25 10:50:00|2273.7|2272.5|2273.4|2272.2|2273.9|2272.7|2273.4|2272.2|6
1692960900000|2023-08-25 10:55:00|2273.2|2272|2273.2|2272|2273.4|2272.2|2272.9|2271.7|16
1692961200000|2023-08-25 11:00:00|2272.9|2271.7|2273.9|2272.7|2273.9|2272.7|2272.9|2271.7|60
1692961500000|2023-08-25 11:05:00|2273.7|2272.5|2273.9|2272.7|2274.4|2273.2|2273.4|2272.2|26
1692961800000|2023-08-25 11:10:00|2274.2|2273|2273.4|2272.2|2274.4|2273.2|2273.4|2272.2|38
1692962100000|2023-08-25 11:15:00|2273.9|2272.7|2273.7|2272.5|2273.9|2272.7|2273.4|2272.2|18
1692962400000|2023-08-25 11:20:00|2273.4|2272.2|2273.4|2272.2|2273.7|2272.5|2273.4|2272.2|2
1692962700000|2023-08-25 11:25:00|||||||||7
1692963000000|2023-08-25 11:30:00|2273.7|2272.5|2272.9|2271.7|2273.9|2272.7|2272.9|2271.7|15
1692963300000|2023-08-25 11:35:00|2273.2|2272|2273.9|2272.7|2273.9|2272.7|2273.2|2272|18
1692963600000|2023-08-25 11:40:00|2273.4|2272.2|2273.4|2272.2|2273.9|2272.7|2273.4|2272.2|17
1692963900000|2023-08-25 11:45:00|2273.9|2272.7|2273.4|2272.2|2273.9|2272.7|2273.4|2272.2|11
1692964200000|2023-08-25 11:50:00|2273.2|2272|2272.9|2271.7|2273.4|2272.2|2272.9|2271.7|13
1692964500000|2023-08-25 11:55:00|2273.4|2272.2|2273.9|2272.7|2273.9|2272.7|2273.2|2272|19
1692964800000|2023-08-25 12:00:00|2273.4|2272.2|2273.9|2272.7|2273.9|2272.7|2273.4|2272.2|18
1692965100000|2023-08-25 12:05:00|2273.4|2272.2|2274.9|2273.7|2274.9|2273.7|2273.4|2272.2|56
1692965400000|2023-08-25 12:10:00|2274.7|2273.5|2275.2|2274|2275.4|2274.2|2274.4|2273.2|43
1692965700000|2023-08-25 12:15:00|2275.4|2274.2|2274.9|2273.7|2275.4|2274.2|2274.9|2273.7|55
1692966000000|2023-08-25 12:20:00|2275.2|2274|2275.4|2274.2|2275.4|2274.2|2274.9|2273.7|11
1692966300000|2023-08-25 12:25:00|2275.9|2274.7|2275.9|2274.7|2275.9|2274.7|2275.4|2274.2|48
1692966600000|2023-08-25 12:30:00|2276.4|2275.2|2275.9|2274.7|2276.9|2275.7|2275.9|2274.7|59
1692966900000|2023-08-25 12:35:00|2276.2|2275|2275.9|2274.7|2276.4|2275.2|2275.9|2274.7|18
1692967200000|2023-08-25 12:40:00|2276.2|2275|2276.4|2275.2|2276.9|2275.7|2276.2|2275|38
1692967500000|2023-08-25 12:45:00|2276.9|2275.7|2276.7|2275.5|2276.9|2275.7|2276.4|2275.2|42
1692967800000|2023-08-25 12:50:00|2276.9|2275.7|2276.4|2275.2|2276.9|2275.7|2276.4|2275.2|64
1692968100000|2023-08-25 12:55:00|2276.9|2275.7|2276.4|2275.2|2276.9|2275.7|2275.9|2274.7|45
1692968400000|2023-08-25 13:00:00|2275.9|2274.7|2276.4|2275.2|2276.4|2275.2|2275.9|2274.7|74
1692968700000|2023-08-25 13:05:00|2275.9|2274.7|2275.4|2274.2|2276.2|2275|2275.4|2274.2|60
1692969000000|2023-08-25 13:10:00|2275.2|2274|2275.4|2274.2|2275.9|2274.7|2274.9|2273.7|67
1692969300000|2023-08-25 13:15:00|2275.9|2274.7|2274.9|2273.7|2275.9|2274.7|2274.9|2273.7|74
1692969600000|2023-08-25 13:20:00|2274.7|2273.5|2274.9|2273.7|2274.9|2273.7|2274.4|2273.2|70
1692969900000|2023-08-25 13:25:00|2274.7|2273.5|2275.4|2274.2|2275.9|2274.7|2274.7|2273.5|80
1692970200000|2023-08-25 13:30:00|2275.7|2274.5|2276.9|2275.7|2277.9|2276.7|2275.4|2274.2|201
1692970500000|2023-08-25 13:35:00|2277.4|2276.2|2277.9|2276.7|2278.4|2277.2|2276.4|2275.2|103
1692970800000|2023-08-25 13:40:00|2278.4|2277.2|2277.4|2276.2|2278.4|2277.2|2276.4|2275.2|137
1692971100000|2023-08-25 13:45:00|2277.2|2276|2277.4|2276.2|2278.4|2277.2|2276.4|2275.2|184
1692971400000|2023-08-25 13:50:00|2277.2|2276|2276.9|2275.7|2277.9|2276.7|2275.9|2274.7|135
1692971700000|2023-08-25 13:55:00|2276.4|2275.2|2277.7|2276.5|2277.9|2276.7|2275.9|2274.7|60
1692972000000|2023-08-25 14:00:00|2277.9|2276.7|2276.9|2275.7|2279.4|2278.2|2275.9|2274.7|264
1692972300000|2023-08-25 14:05:00|2276.4|2275.2|2274.2|2273|2277.2|2276|2273.2|2272|149
1692972600000|2023-08-25 14:10:00|2274.4|2273.2|2277.9|2276.7|2277.9|2276.7|2273.9|2272.7|173
1692972900000|2023-08-25 14:15:00|2278.4|2277.2|2275.9|2274.7|2281.4|2280.2|2275.4|2274.2|237
1692973200000|2023-08-25 14:20:00|2275.7|2274.5|2273.9|2272.7|2276.4|2275.2|2273.4|2272.2|183
1692973500000|2023-08-25 14:25:00|2273.7|2272.5|2272.9|2271.7|2274.4|2273.2|2271.9|2270.7|169
1692973800000|2023-08-25 14:30:00|2272.7|2271.5|2273.4|2272.2|2274.4|2273.2|2271.7|2270.5|145
1692974100000|2023-08-25 14:35:00|2273.9|2272.7|2273.2|2272|2274.9|2273.7|2272.4|2271.2|170
1692974400000|2023-08-25 14:40:00|2273.4|2272.2|2272.4|2271.2|2274.9|2273.7|2272.4|2271.2|119
1692974700000|2023-08-25 14:45:00|2271.9|2270.7|2270.4|2269.2|2272.4|2271.2|2269.4|2268.2|274
1692975000000|2023-08-25 14:50:00|2270.2|2269|2270.4|2269.2|2271.4|2270.2|2268.9|2267.7|243
1692975300000|2023-08-25 14:55:00|2269.9|2268.7|2269.4|2268.2|2270.9|2269.7|2268.9|2267.7|148
1692975600000|2023-08-25 15:00:00|2269.9|2268.7|2268.9|2267.7|2270.4|2269.2|2268.9|2267.7|222
1692975900000|2023-08-25 15:05:00|2269.4|2268.2|2272.4|2271.2|2272.9|2271.7|2269.4|2268.2|360
1692976200000|2023-08-25 15:10:00|2272.9|2271.7|2272.9|2271.7|2273.9|2272.7|2271.9|2270.7|146
1692976500000|2023-08-25 15:15:00|2272.7|2271.5|2272.4|2271.2|2272.9|2271.7|2270.9|2269.7|126
1692976800000|2023-08-25 15:20:00|2272.7|2271.5|2272.9|2271.7|2272.9|2271.7|2271.9|2270.7|112
1692977100000|2023-08-25 15:25:00|2273.4|2272.2|2275.4|2274.2|2275.9|2274.7|2273.2|2272|157
1692977400000|2023-08-25 15:30:00|2275.2|2274|2275.9|2274.7|2275.9|2274.7|2274.4|2273.2|152
1692977700000|2023-08-25 15:35:00|2276.4|2275.2|2277.9|2276.7|2278.4|2277.2|2276.4|2275.2|211
1692978000000|2023-08-25 15:40:00|2277.4|2276.2|2276.9|2275.7|2277.7|2276.5|2275.9|2274.7|209
1692978300000|2023-08-25 15:45:00|2277.4|2276.2|2276.9|2275.7|2277.4|2276.2|2275.9|2274.7|124
1692978600000|2023-08-25 15:50:00|2276.7|2275.5|2276.4|2275.2|2277.4|2276.2|2275.4|2274.2|130
1692978900000|2023-08-25 15:55:00|2276.2|2275|2275.4|2274.2|2276.4|2275.2|2273.9|2272.7|118
1692979200000|2023-08-25 16:00:00|2275.9|2274.7|2276.9|2275.7|2277.4|2276.2|2275.9|2274.7|133
1692979500000|2023-08-25 16:05:00|2277.2|2276|2276.9|2275.7|2277.7|2276.5|2276.4|2275.2|110
1692979800000|2023-08-25 16:10:00|2277.4|2276.2|2277.4|2276.2|2277.4|2276.2|2276.4|2275.2|119
1692980100000|2023-08-25 16:15:00|2277.7|2276.5|2277.4|2276.2|2277.9|2276.7|2275.9|2274.7|112
1692980400000|2023-08-25 16:20:00|2277.2|2276|2278.9|2277.7|2278.9|2277.7|2276.4|2275.2|103
1692980700000|2023-08-25 16:25:00|2278.7|2277.5|2279.9|2278.7|2279.9|2278.7|2278.7|2277.5|80
1692981000000|2023-08-25 16:30:00|2279.7|2278.5|2279.4|2278.2|2279.9|2278.7|2278.9|2277.7|68
1692981300000|2023-08-25 16:35:00|2279.9|2278.7|2279.9|2278.7|2280.4|2279.2|2278.9|2277.7|121
1692981600000|2023-08-25 16:40:00|2279.4|2278.2|2279.4|2278.2|2280.4|2279.2|2278.9|2277.7|34
1692981900000|2023-08-25 16:45:00|2278.9|2277.7|2279.4|2278.2|2279.9|2278.7|2278.9|2277.7|73
1692982200000|2023-08-25 16:50:00|2279.7|2278.5|2278.9|2277.7|2279.9|2278.7|2278.4|2277.2|91
1692982500000|2023-08-25 16:55:00|2279.2|2278|2279.9|2278.7|2280.4|2279.2|2278.4|2277.2|72
1692982800000|2023-08-25 17:00:00|2280.2|2279|2279.4|2278.2|2280.9|2279.7|2279.4|2278.2|74
1692983100000|2023-08-25 17:05:00|2278.9|2277.7|2278.9|2277.7|2279.9|2278.7|2278.4|2277.2|62
1692983400000|2023-08-25 17:10:00|2278.7|2277.5|2279.4|2278.2|2279.4|2278.2|2277.9|2276.7|44
1692983700000|2023-08-25 17:15:00|2279.9|2278.7|2278.4|2277.2|2280.4|2279.2|2277.9|2276.7|63
1692984000000|2023-08-25 17:20:00|2278.2|2277|2277.4|2276.2|2278.4|2277.2|2276.9|2275.7|63
1692984300000|2023-08-25 17:25:00|2277.2|2276|2277.7|2276.5|2277.9|2276.7|2276.9|2275.7|49
1692984600000|2023-08-25 17:30:00|2277.4|2276.2|2276.4|2275.2|2277.4|2276.2|2275.9|2274.7|39
1692984900000|2023-08-25 17:35:00|2276.2|2275|2275.9|2274.7|2276.9|2275.7|2275.9|2274.7|57
1692985200000|2023-08-25 17:40:00|2276.4|2275.2|2277.4|2276.2|2277.4|2276.2|2276.4|2275.2|57
1692985500000|2023-08-25 17:45:00|2276.9|2275.7|2276.9|2275.7|2277.4|2276.2|2276.4|2275.2|58
1692985800000|2023-08-25 17:50:00|2277.4|2276.2|2277.9|2276.7|2278.4|2277.2|2277.2|2276|95
1692986100000|2023-08-25 17:55:00|2278.4|2277.2|2278.4|2277.2|2278.4|2277.2|2277.9|2276.7|56
1692986400000|2023-08-25 18:00:00|2278.9|2277.7|2278.4|2277.2|2278.9|2277.7|2278.4|2277.2|65
1692986700000|2023-08-25 18:05:00|2278.7|2277.5|2279.4|2278.2|2279.9|2278.7|2278.4|2277.2|38
1692987000000|2023-08-25 18:10:00|2278.9|2277.7|2280.4|2279.2|2280.4|2279.2|2278.7|2277.5|31
1692987300000|2023-08-25 18:15:00|2280.2|2279|2281.4|2280.2|2281.4|2280.2|2279.4|2278.2|71
1692987600000|2023-08-25 18:20:00|2281.9|2280.7|2281.9|2280.7|2282.4|2281.2|2281.4|2280.2|56
1692987900000|2023-08-25 18:25:00|2281.4|2280.2|2282.4|2281.2|2282.4|2281.2|2281.4|2280.2|55
1692988200000|2023-08-25 18:30:00|2282.7|2281.5|2283.4|2282.2|2283.4|2282.2|2282.2|2281|81
1692988500000|2023-08-25 18:35:00|2282.9|2281.7|2282.9|2281.7|2283.9|2282.7|2282.4|2281.2|42
1692988800000|2023-08-25 18:40:00|2283.4|2282.2|2282.9|2281.7|2283.4|2282.2|2282.4|2281.2|36
1692989100000|2023-08-25 18:45:00|2282.7|2281.5|2283.4|2282.2|2283.4|2282.2|2282.4|2281.2|46
1692989400000|2023-08-25 18:50:00|2283.2|2282|2283.9|2282.7|2283.9|2282.7|2282.9|2281.7|69
1692989700000|2023-08-25 18:55:00|2284.2|2283|2284.4|2283.2|2284.9|2283.7|2283.7|2282.5|28
1692990000000|2023-08-25 19:00:00|2284.7|2283.5|2283.9|2282.7|2285.9|2284.7|2282.9|2281.7|78
1692990300000|2023-08-25 19:05:00|2283.4|2282.2|2283.9|2282.7|2284.4|2283.2|2282.9|2281.7|36
1692990600000|2023-08-25 19:10:00|2284.2|2283|2283.4|2282.2|2284.4|2283.2|2283.4|2282.2|46
1692990900000|2023-08-25 19:15:00|2283.9|2282.7|2284.7|2283.5|2284.9|2283.7|2283.4|2282.2|60
1692991200000|2023-08-25 19:20:00|2284.4|2283.2|2285.4|2284.2|2285.9|2284.7|2284.4|2283.2|44
1692991500000|2023-08-25 19:25:00|2284.9|2283.7|2284.9|2283.7|2285.4|2284.2|2284.4|2283.2|42
1692991800000|2023-08-25 19:30:00|2284.7|2283.5|2284.4|2283.2|2285.4|2284.2|2284.4|2283.2|60
1692992100000|2023-08-25 19:35:00|2284.9|2283.7|2283.9|2282.7|2284.9|2283.7|2283.4|2282.2|31
1692992400000|2023-08-25 19:40:00|2284.4|2283.2|2284.4|2283.2|2284.4|2283.2|2283.4|2282.2|105
1692992700000|2023-08-25 19:45:00|2284.9|2283.7|2283.4|2282.2|2284.9|2283.7|2283.4|2282.2|105
1692993000000|2023-08-25 19:50:00|2282.4|2281.2|2282.9|2281.7|2283.4|2282.2|2282.4|2281.2|103
1692993300000|2023-08-25 19:55:00|2283.4|2282.2|2283.4|2282.2|2283.9|2282.7|2282.4|2281.2|235
1692993600000|2023-08-25 20:00:00|2283.7|2282.5|2282.7|2281.5|2283.7|2282.5|2282.4|2281.2|65
1692993900000|2023-08-25 20:05:00|2282.4|2281.2|2282.4|2281.2|2282.9|2281.7|2282.4|2281.2|8
1692994200000|2023-08-25 20:10:00|2282.2|2281|2282.4|2281.2|2282.4|2281.2|2281.9|2280.7|33
1692994500000|2023-08-25 20:15:00|2281.9|2280.7|2282.4|2281.2|2282.7|2281.5|2281.9|2280.7|22
1692994800000|2023-08-25 20:20:00|||||||||6
1692995100000|2023-08-25 20:25:00|2282.2|2281|2282.2|2281|2282.4|2281.2|2282.2|2281|21
1692995400000|2023-08-25 20:30:00|2281.9|2280.7|2281.9|2280.7|2282.2|2281|2281.9|2280.7|13
1692995700000|2023-08-25 20:35:00|2281.7|2280.5|2281.9|2280.7|2281.9|2280.7|2281.7|2280.5|38
1692996000000|2023-08-25 20:40:00|2282.2|2281|2282.4|2281.2|2282.4|2281.2|2281.9|2280.7|18
1692996300000|2023-08-25 20:45:00|2282.9|2281.7|2283.4|2282.2|2283.4|2282.2|2282.7|2281.5|46
1692996600000|2023-08-25 20:50:00|2283.9|2282.7|2284|2282|2284|2282.7|2283.4|2282|35
1692996900000|2023-08-25 20:55:00|2283.7|2281.7|2283.3|2281.3|2283.8|2281.8|2282.9|2280.9|0
1693173600000|2023-08-27 22:00:00|2286.3|2284.3|2286.9|2284.9|2286.9|2284.9|2286.3|2284.3|0
1693173900000|2023-08-27 22:05:00|2286.8|2284.8|2287.5|2285.5|2287.5|2285.5|2286.8|2284.8|0
1693174200000|2023-08-27 22:10:00|2287.7|2285.7|2287.8|2285.8|2287.8|2285.8|2287.1|2285.1|0
1693174500000|2023-08-27 22:15:00|2287.7|2285.7|2287.2|2285.2|2287.7|2285.7|2286.9|2284.9|0
1693174800000|2023-08-27 22:20:00|2287|2285|2287.2|2285.2|2287.7|2285.7|2287|2285|0
1693175100000|2023-08-27 22:25:00|2287|2285|2286.8|2284.8|2287.2|2285.2|2286.8|2284.8|0
1693175400000|2023-08-27 22:30:00|2286.7|2284.7|2286.5|2284.5|2286.8|2284.8|2286.3|2284.3|0
1693175700000|2023-08-27 22:35:00|2286.3|2284.3|2286.8|2284.8|2287.1|2285.1|2286.3|2284.3|0
1693176000000|2023-08-27 22:40:00|2286.6|2284.6|2286.6|2284.6|2286.9|2284.9|2286|2284|0
1693176300000|2023-08-27 22:45:00|2286.5|2284.5|2286.4|2284.4|2286.9|2284.9|2286.2|2284.2|0
1693176600000|2023-08-27 22:50:00|2286.3|2284.3|2286.5|2284.5|2286.6|2284.6|2286.3|2284.3|0
1693176900000|2023-08-27 22:55:00|2286.4|2284.4|2286.5|2284.5|2286.5|2284.5|2286.3|2284.3|0
1693177200000|2023-08-27 23:00:00|2286.6|2284.6|2286.4|2284.4|2287.2|2285.2|2286.2|2284.2|0
1693177500000|2023-08-27 23:05:00|2286.3|2284.3|2286.4|2284.4|2286.4|2284.4|2286.2|2284.2|0
1693177800000|2023-08-27 23:10:00|2287|2285|2288.4|2286.4|2288.8|2286.8|2287|2285|0
1693178100000|2023-08-27 23:15:00|2288.3|2286.3|2288.9|2286.9|2289.1|2287.1|2288.3|2286.3|0
1693178400000|2023-08-27 23:20:00|2288.7|2286.7|2288.7|2286.7|2289|2287|2288.7|2286.7|0
1693178700000|2023-08-27 23:25:00|2288.6|2286.6|2288.5|2286.5|2288.7|2286.7|2288.2|2286.2|0
1693179000000|2023-08-27 23:30:00|2288.7|2286.7|2289.4|2287.4|2290.2|2288.2|2288.7|2286.7|0
1693179300000|2023-08-27 23:35:00|2289.3|2287.3|2290.2|2288.2|2290.5|2288.5|2289.3|2287.3|0
1693179600000|2023-08-27 23:40:00|2290.4|2288.4|2288.9|2286.9|2290.5|2288.5|2288.2|2286.2|0
1693179900000|2023-08-27 23:45:00|2288.8|2286.8|2287.9|2286.7|2288.8|2286.8|2284.9|2283.7|706
1693180200000|2023-08-27 23:50:00|2287.4|2286.2|2286.7|2285.5|2287.4|2286.2|2286.4|2285.2|291
1693180500000|2023-08-27 23:55:00|2286.4|2285.2|2286.9|2285.7|2287.9|2286.7|2286.4|2285.2|307
1693180800000|2023-08-28 00:00:00|2286.7|2285.9|2285.7|2284.9|2289.7|2288.9|2285.2|2284.4|2182
1693181100000|2023-08-28 00:05:00|2286.2|2285.4|2286.7|2285.9|2288.2|2287.4|2285.7|2284.9|1030
1693181400000|2023-08-28 00:10:00|2287.2|2286.4|2286.2|2285.4|2287.2|2286.4|2284.2|2283.4|960
1693181700000|2023-08-28 00:15:00|2286.7|2285.9|2286.7|2285.9|2287.2|2286.4|2285.2|2284.4|617
1693182000000|2023-08-28 00:20:00|2287.2|2286.4|2288.2|2287.4|2288.2|2287.4|2286.2|2285.4|929
1693182300000|2023-08-28 00:25:00|2288.7|2287.9|2288.2|2287.4|2288.7|2287.9|2287|2286.2|608
1693182600000|2023-08-28 00:30:00|2288.7|2287.9|2285.5|2284.7|2288.7|2287.9|2285.2|2284.4|448
1693182900000|2023-08-28 00:35:00|2285.7|2284.9|2286.2|2285.4|2286.7|2285.9|2285|2284.2|428
1693183200000|2023-08-28 00:40:00|2285.5|2284.7|2286.2|2285.4|2286.7|2285.9|2285.2|2284.4|409
1693183500000|2023-08-28 00:45:00|2286.7|2285.9|2290.7|2289.9|2290.7|2289.9|2286.7|2285.9|878
1693183800000|2023-08-28 00:50:00|2291.2|2290.4|2290.2|2289.4|2291.7|2290.9|2289.7|2288.9|629
1693184100000|2023-08-28 00:55:00|2290|2289.2|2291.2|2290.4|2291.7|2290.9|2289.7|2288.9|451
1693184400000|2023-08-28 01:00:00|2291.7|2290.9|2292.2|2291.4|2292.2|2291.4|2290.7|2289.9|486
1693184700000|2023-08-28 01:05:00|2291.7|2290.9|2290.7|2289.9|2292.2|2291.4|2290.2|2289.4|384
1693185000000|2023-08-28 01:10:00|2291.2|2290.4|2291.7|2290.9|2292.2|2291.4|2291.2|2290.4|301
1693185300000|2023-08-28 01:15:00|2292.2|2291.4|2293.7|2292.9|2293.7|2292.9|2291.7|2290.9|613
1693185600000|2023-08-28 01:20:00|2294.2|2293.4|2294.7|2293.9|2295.7|2294.9|2293.7|2292.9|730
1693185900000|2023-08-28 01:25:00|2295.2|2294.4|2294.7|2293.9|2295.7|2294.9|2293.7|2292.9|438
1693186200000|2023-08-28 01:30:00|2295.2|2294.4|2294.7|2293.9|2295.7|2294.9|2293.7|2292.9|527
1693186500000|2023-08-28 01:35:00|2294.2|2293.4|2295.7|2294.9|2296.7|2295.9|2294.2|2293.4|613
1693186800000|2023-08-28 01:40:00|2296.2|2295.4|2296.7|2295.9|2297.2|2296.4|2295.7|2294.9|482
1693187100000|2023-08-28 01:45:00|2296.2|2295.4|2295.7|2294.9|2297.7|2296.9|2295.7|2294.9|530
1693187400000|2023-08-28 01:50:00|2296.2|2295.4|2297.7|2296.9|2297.7|2296.9|2296.2|2295.4|492
1693187700000|2023-08-28 01:55:00|2297.2|2296.4|2297.7|2296.9|2297.7|2296.9|2297.2|2296.4|335
1693188000000|2023-08-28 02:00:00|2298.2|2297.4|2297.7|2296.9|2298.2|2297.4|2296.7|2295.9|402
1693188300000|2023-08-28 02:05:00|2298.2|2297.4|2297.2|2296.4|2299|2298.2|2296.7|2295.9|525
1693188600000|2023-08-28 02:10:00|2296.7|2295.9|2297.2|2296.4|2297.2|2296.4|2295.7|2294.9|393
1693188900000|2023-08-28 02:15:00|2297.7|2296.9|2295.7|2294.9|2298.2|2297.4|2295.7|2294.9|379
1693189200000|2023-08-28 02:20:00|2296.2|2295.4|2297.2|2296.4|2297.2|2296.4|2295.7|2294.9|275
1693189500000|2023-08-28 02:25:00|2297.7|2296.9|2298|2297.2|2298.2|2297.4|2297.2|2296.4|299
1693189800000|2023-08-28 02:30:00|2297.7|2296.9|2298.7|2297.9|2298.7|2297.9|2297.7|2296.9|255
1693190100000|2023-08-28 02:35:00|2299|2298.2|2299.7|2298.9|2300|2299.2|2298.7|2297.9|142
1693190400000|2023-08-28 02:40:00|2300|2299.2|2300.7|2299.9|2300.7|2299.9|2299.7|2298.9|248
1693190700000|2023-08-28 02:45:00|2300.2|2299.4|2300.2|2299.4|2300.7|2299.9|2299.7|2298.9|220
1693191000000|2023-08-28 02:50:00|2300.7|2299.9|2300.7|2299.9|2301.2|2300.4|2300.2|2299.4|244
1693191300000|2023-08-28 02:55:00|2300.2|2299.4|2300.7|2299.9|2301.2|2300.4|2300.2|2299.4|164
1693191600000|2023-08-28 03:00:00|2300.5|2299.7|2299.7|2298.9|2300.7|2299.9|2299.2|2298.4|354
1693191900000|2023-08-28 03:05:00|2299.2|2298.4|2299.2|2298.4|2299.7|2298.9|2299.2|2298.4|99
1693192200000|2023-08-28 03:10:00|2299.7|2298.9|2298.7|2297.9|2299.7|2298.9|2298.2|2297.4|127
1693192500000|2023-08-28 03:15:00|2298.5|2297.7|2298.2|2297.4|2298.7|2297.9|2297.7|2296.9|188
1693192800000|2023-08-28 03:20:00|2298.5|2297.7|2298.2|2297.4|2298.7|2297.9|2298.2|2297.4|65
1693193100000|2023-08-28 03:25:00|2297.7|2296.9|2297.7|2296.9|2298.7|2297.9|2297.7|2296.9|205
1693193400000|2023-08-28 03:30:00|2297.5|2296.7|2298.7|2297.9|2298.7|2297.9|2296.2|2295.4|591
1693193700000|2023-08-28 03:35:00|2298.5|2297.7|2296.7|2295.9|2298.7|2297.9|2296.7|2295.9|281
1693194000000|2023-08-28 03:40:00|2297.2|2296.4|2298.2|2297.4|2298.2|2297.4|2296.7|2295.9|393
1693194300000|2023-08-28 03:45:00|2297.7|2296.9|2298.2|2297.4|2298.7|2297.9|2297|2296.2|478
1693194600000|2023-08-28 03:50:00|2298.7|2297.9|2298.7|2297.9|2298.7|2297.9|2297.7|2296.9|366
1693194900000|2023-08-28 03:55:00|2298.5|2297.7|2297.7|2296.9|2298.7|2297.9|2297.7|2296.9|207
1693195200000|2023-08-28 04:00:00|2298.2|2297.4|2297.2|2296.4|2298.2|2297.4|2297.2|2296.4|240
1693195500000|2023-08-28 04:05:00|2296.7|2295.9|2296.2|2295.4|2296.7|2295.9|2296.2|2295.4|159
1693195800000|2023-08-28 04:10:00|2296|2295.2|2296.7|2295.9|2297.2|2296.4|2295.7|2294.9|215
1693196100000|2023-08-28 04:15:00|2296.5|2295.7|2296.7|2295.9|2296.7|2295.9|2295.2|2294.4|218
1693196400000|2023-08-28 04:20:00|2297.2|2296.4|2296.7|2295.9|2297.2|2296.4|2296.2|2295.4|186
1693196700000|2023-08-28 04:25:00|2297.2|2296.4|2295.7|2294.9|2297.2|2296.4|2295.7|2294.9|103
1693197000000|2023-08-28 04:30:00|2296.2|2295.4|2297.2|2296.4|2297.2|2296.4|2296.2|2295.4|217
1693197300000|2023-08-28 04:35:00|2296.7|2295.9|2296.2|2295.4|2297.2|2296.4|2296.2|2295.4|188
1693197600000|2023-08-28 04:40:00|2296.5|2295.7|2295.7|2294.9|2296.7|2295.9|2295.7|2294.9|146
1693197900000|2023-08-28 04:45:00|2296.2|2295.4|2295.7|2294.9|2296.2|2295.4|2295.2|2294.4|278
1693198200000|2023-08-28 04:50:00|2296.2|2295.4|2296.7|2295.9|2297.2|2296.4|2295.7|2294.9|255
1693198500000|2023-08-28 04:55:00|2296.5|2295.7|2297.7|2296.9|2297.7|2296.9|2296.2|2295.4|235
1693198800000|2023-08-28 05:00:00|2297.5|2296.7|2297.2|2296.4|2297.7|2296.9|2296.2|2295.4|320
1693199100000|2023-08-28 05:05:00|2297.5|2296.7|2296.7|2295.9|2297.5|2296.7|2296.2|2295.4|231
1693199400000|2023-08-28 05:10:00|2297.2|2296.4|2296.7|2295.9|2297.2|2296.4|2296.2|2295.4|251
1693199700000|2023-08-28 05:15:00|2297.2|2296.4|2298.2|2297.4|2298.2|2297.4|2296.7|2295.9|601
1693200000000|2023-08-28 05:20:00|2297.7|2296.9|2297.7|2296.9|2298.2|2297.4|2297.2|2296.4|361
1693200300000|2023-08-28 05:25:00|2297.5|2296.7|2297.2|2296.4|2297.7|2296.9|2296.7|2295.9|447
1693200600000|2023-08-28 05:30:00|2297.7|2296.9|2298.2|2297.4|2298.2|2297.4|2297.7|2296.9|338
1693200900000|2023-08-28 05:35:00|2298.7|2297.9|2299.2|2298.4|2299.2|2298.4|2298.2|2297.4|544
1693201200000|2023-08-28 05:40:00|2299.7|2298.9|2300.2|2299.4|2300.7|2299.9|2299.7|2298.9|548
1693201500000|2023-08-28 05:45:00|2300.5|2299.7|2301.7|2300.9|2301.7|2300.9|2300.5|2299.7|475
1693201800000|2023-08-28 05:50:00|2301.2|2300.4|2301.7|2300.9|2301.7|2300.9|2301.2|2300.4|504
1693202100000|2023-08-28 05:55:00|2301.5|2300.7|2301.7|2300.9|2302.2|2301.4|2301.2|2300.4|1902
1693202400000|2023-08-28 06:00:00|2301.2|2300.4|2300.7|2299.9|2301.7|2300.9|2300.2|2299.4|1879
1693202700000|2023-08-28 06:05:00|2300.5|2299.7|2301|2299|2301|2299.9|2299.7|2298.7|594
1693203000000|2023-08-28 06:10:00|2300.8|2298.8|2301.4|2299.4|2303.1|2301.1|2300.7|2298.7|3
1693203300000|2023-08-28 06:15:00|2301.3|2299.3|2301.1|2299.1|2301.9|2299.9|2300.4|2298.4|371
1693203600000|2023-08-28 06:20:00|2301|2299|2301.1|2299.1|2301.3|2299.3|2300.6|2298.6|0
1693203900000|2023-08-28 06:25:00|2301.2|2299.2|2301.3|2299.3|2301.3|2299.3|2300.9|2298.9|0
1693204200000|2023-08-28 06:30:00|2301.6|2299.6|2302.5|2300.5|2302.5|2300.5|2301.4|2299.4|0
1693204500000|2023-08-28 06:35:00|2302.9|2300.9|2302.3|2300.3|2303.4|2301.4|2302.1|2300.1|0
1693204800000|2023-08-28 06:40:00|2302.5|2300.5|2302.8|2300.8|2303|2301|2302.5|2300.5|0
1693205100000|2023-08-28 06:45:00|2302.6|2300.6|2302.6|2300.6|2302.6|2300.6|2302.4|2300.4|0
1693205400000|2023-08-28 06:50:00|2302.3|2300.3|2301.6|2299.6|2302.3|2300.3|2301.6|2299.6|0
1693205700000|2023-08-28 06:55:00|2301.4|2299.4|2301.9|2299.9|2301.9|2299.9|2301.4|2299.4|0
1693206000000|2023-08-28 07:00:00|2302.1|2300.1|2301.7|2299.7|2302.7|2300.7|2301.3|2299.3|0
1693206300000|2023-08-28 07:05:00|2301.6|2299.6|2302.7|2300.7|2303|2301|2301.4|2299.4|0
1693206600000|2023-08-28 07:10:00|2302.9|2300.9|2302.1|2300.1|2303.1|2301.1|2301.7|2299.7|0
1693206900000|2023-08-28 07:15:00|2302.4|2300.4|2302.7|2300.7|2303.2|2301.2|2301.8|2299.8|0
1693207200000|2023-08-28 07:20:00|2302.8|2300.8|2301.8|2299.8|2303.1|2301.1|2301.8|2299.8|0
1693207500000|2023-08-28 07:25:00|2302|2300|2301.9|2299.9|2302.5|2300.5|2301.4|2299.4|0
1693207800000|2023-08-28 07:30:00|2301.8|2299.8|2300.4|2299.2|2301.8|2299.8|2299.4|2298.2|264
1693208100000|2023-08-28 07:35:00|2300.7|2299.5|2299.4|2298.2|2300.9|2299.7|2299.4|2298.2|158
1693208400000|2023-08-28 07:40:00|2299.7|2298.5|2298.2|2297|2299.9|2298.7|2297.9|2296.7|131
1693208700000|2023-08-28 07:45:00|2298.4|2297.2|2297.9|2296.7|2298.4|2297.2|2296.9|2295.7|144
1693209000000|2023-08-28 07:50:00|2298.4|2297.2|2298.7|2297.5|2299.4|2298.2|2297.9|2296.7|71
1693209300000|2023-08-28 07:55:00|2298.4|2297.2|2297.9|2296.7|2298.7|2297.5|2297.9|2296.7|140
1693209600000|2023-08-28 08:00:00|2298.4|2297.2|2297.9|2296.7|2298.4|2297.2|2297.4|2296.2|196
1693209900000|2023-08-28 08:05:00|2297.4|2296.2|2298.4|2297.2|2298.7|2297.5|2297.4|2296.2|74
1693210200000|2023-08-28 08:10:00|2298.7|2297.5|2297.9|2296.7|2298.9|2297.7|2297.2|2296|105
1693210500000|2023-08-28 08:15:00|2297.7|2296.5|2298.4|2297.2|2298.4|2297.2|2297.4|2296.2|78
1693210800000|2023-08-28 08:20:00|2298.7|2297.5|2299.9|2298.7|2299.9|2298.7|2298.4|2297.2|61
1693211100000|2023-08-28 08:25:00|2300.4|2299.2|2299.4|2298.2|2300.4|2299.2|2298.9|2297.7|64
1693211400000|2023-08-28 08:30:00|2299.7|2298.5|2299.9|2298.7|2299.9|2298.7|2298.9|2297.7|19
1693211700000|2023-08-28 08:35:00|2299.4|2298.2|2299.4|2298.2|2299.9|2298.7|2299.4|2298.2|26
1693212000000|2023-08-28 08:40:00|2298.9|2297.7|2299.4|2298.2|2299.4|2298.2|2298.9|2297.7|55
1693212300000|2023-08-28 08:45:00|2298.9|2297.7|2298.4|2297.2|2299.2|2298|2298.2|2297|34
1693212600000|2023-08-28 08:50:00|2298.9|2297.7|2298.9|2297.7|2299.4|2298.2|2298.4|2297.2|47
1693212900000|2023-08-28 08:55:00|2298.7|2297.5|2298.7|2297.5|2298.9|2297.7|2298.4|2297.2|33
1693213200000|2023-08-28 09:00:00|2298.9|2297.7|2298.4|2297.2|2298.9|2297.7|2297.9|2296.7|46
1693213500000|2023-08-28 09:05:00|2297.9|2296.7|2297.7|2296.5|2297.9|2296.7|2297.4|2296.2|65
1693213800000|2023-08-28 09:10:00|2297.9|2296.7|2297.9|2296.7|2298.4|2297.2|2297.9|2296.7|32
1693214100000|2023-08-28 09:15:00|2297.7|2296.5|2297.7|2296.5|2297.9|2296.7|2296.9|2295.7|41
1693214400000|2023-08-28 09:20:00|2297.9|2296.7|2297.9|2296.7|2297.9|2296.7|2296.9|2295.7|35
1693214700000|2023-08-28 09:25:00|2297.4|2296.2|2298.7|2297.5|2298.7|2297.5|2297.4|2296.2|29
1693215000000|2023-08-28 09:30:00|2298.4|2297.2|2297.4|2296.2|2298.9|2297.7|2297.4|2296.2|40
1693215300000|2023-08-28 09:35:00|2297.9|2296.7|2298.4|2297.2|2298.9|2297.7|2297.9|2296.7|27
1693215600000|2023-08-28 09:40:00|2297.9|2296.7|2297.4|2296.2|2297.9|2296.7|2297.4|2296.2|47
1693215900000|2023-08-28 09:45:00|2297.7|2296.5|2297.4|2296.2|2297.7|2296.5|2296.9|2295.7|64
1693216200000|2023-08-28 09:50:00|2297.7|2296.5|2297.9|2296.7|2297.9|2296.7|2297.4|2296.2|40
1693216500000|2023-08-28 09:55:00|2297.4|2296.2|2297.7|2296.5|2297.9|2296.7|2297.4|2296.2|12
1693216800000|2023-08-28 10:00:00|2297.9|2296.7|2297.4|2296.2|2297.9|2296.7|2297.2|2296|57
1693217100000|2023-08-28 10:05:00|2296.9|2295.7|2296.9|2295.7|2297.4|2296.2|2296.9|2295.7|23
1693217400000|2023-08-28 10:10:00|2297.2|2296|2297.4|2296.2|2297.4|2296.2|2296.9|2295.7|14
1693217700000|2023-08-28 10:15:00|2296.9|2295.7|2296.9|2295.7|2297.4|2296.2|2296.9|2295.7|22
1693218000000|2023-08-28 10:20:00|2297.4|2296.2|2297.9|2296.7|2297.9|2296.7|2296.9|2295.7|19
1693218300000|2023-08-28 10:25:00|2297.4|2296.2|2297.9|2296.7|2297.9|2296.7|2297.4|2296.2|12
1693218600000|2023-08-28 10:30:00|2298.4|2297.2|2297.9|2296.7|2298.4|2297.2|2297.9|2296.7|6
1693218900000|2023-08-28 10:35:00|2297.7|2296.5|2298.2|2297|2298.4|2297.2|2297.4|2296.2|63
1693219200000|2023-08-28 10:40:00|2297.9|2296.7|2297.9|2296.7|2298.4|2297.2|2297.9|2296.7|27
1693219500000|2023-08-28 10:45:00|2298.2|2297|2298.9|2297.7|2298.9|2297.7|2298.2|2297|21
1693219800000|2023-08-28 10:50:00|2298.7|2297.5|2298.9|2297.7|2298.9|2297.7|2298.7|2297.5|2
1693220100000|2023-08-28 10:55:00|2298.7|2297.5|2298.4|2297.2|2298.9|2297.7|2298.4|2297.2|6
1693220400000|2023-08-28 11:00:00|2298.7|2297.5|2299.4|2298.2|2299.9|2298.7|2298.7|2297.5|64
1693220700000|2023-08-28 11:05:00|2299.2|2298|2298.9|2297.7|2299.4|2298.2|2298.4|2297.2|28
1693221000000|2023-08-28 11:10:00|2298.7|2297.5|2298.9|2297.7|2298.9|2297.7|2298.4|2297.2|10
1693221300000|2023-08-28 11:15:00|2299.4|2298.2|2298.9|2297.7|2299.4|2298.2|2298.9|2297.7|10
1693221600000|2023-08-28 11:20:00|2299.4|2298.2|2299.4|2298.2|2299.4|2298.2|2299.2|2298|38
1693221900000|2023-08-28 11:25:00|2298.9|2297.7|2298.9|2297.7|2299.4|2298.2|2298.9|2297.7|33
1693222200000|2023-08-28 11:30:00|2299.4|2298.2|2299.9|2298.7|2299.9|2298.7|2299.4|2298.2|27
1693222500000|2023-08-28 11:35:00|2300.2|2299|2299.4|2298.2|2300.4|2299.2|2299.4|2298.2|35
1693222800000|2023-08-28 11:40:00|2299.7|2298.5|2300.4|2299.2|2300.4|2299.2|2299.4|2298.2|12
1693223100000|2023-08-28 11:45:00|2299.9|2298.7|2299.9|2298.7|2300.4|2299.2|2299.9|2298.7|39
1693223400000|2023-08-28 11:50:00|2300.2|2299|2300.4|2299.2|2300.4|2299.2|2299.9|2298.7|24
1693223700000|2023-08-28 11:55:00|2300.2|2299|2300.4|2299.2|2300.4|2299.2|2300.2|2299|23
1693224000000|2023-08-28 12:00:00|2300.2|2299|2300.4|2299.2|2300.4|2299.2|2299.9|2298.7|32
1693224300000|2023-08-28 12:05:00|2300.9|2299.7|2301.4|2300.2|2301.4|2300.2|2300.9|2299.7|75
1693224600000|2023-08-28 12:10:00|2301.9|2300.7|2301.4|2300.2|2301.9|2300.7|2300.9|2299.7|50
1693224900000|2023-08-28 12:15:00|2301.9|2300.7|2301.9|2300.7|2301.9|2300.7|2301.9|2300.7|8
1693225200000|2023-08-28 12:20:00|2302.2|2301|2301.9|2300.7|2302.4|2301.2|2301.9|2300.7|25
1693225500000|2023-08-28 12:25:00|2302.2|2301|2302.9|2301.7|2303.4|2302.2|2301.9|2300.7|151
1693225800000|2023-08-28 12:30:00|2302.7|2301.5|2303.4|2302.2|2303.4|2302.2|2302.7|2301.5|67
1693226100000|2023-08-28 12:35:00|2303.2|2302|2303.4|2302.2|2303.4|2302.2|2302.9|2301.7|37
1693226400000|2023-08-28 12:40:00|2302.9|2301.7|2303.4|2302.2|2303.4|2302.2|2302.9|2301.7|13
1693226700000|2023-08-28 12:45:00|2302.9|2301.7|2302.4|2301.2|2302.9|2301.7|2302.4|2301.2|65
1693227000000|2023-08-28 12:50:00|2302.2|2301|2302.9|2301.7|2302.9|2301.7|2301.9|2300.7|101
1693227300000|2023-08-28 12:55:00|2303.4|2302.2|2303.4|2302.2|2303.7|2302.5|2302.9|2301.7|123
1693227600000|2023-08-28 13:00:00|2302.9|2301.7|2302.9|2301.7|2303.2|2302|2302.9|2301.7|77
1693227900000|2023-08-28 13:05:00|2303.4|2302.2|2303.4|2302.2|2303.4|2302.2|2302.9|2301.7|63
1693228200000|2023-08-28 13:10:00|2303.2|2302|2303.4|2302.2|2303.9|2302.7|2303.2|2302|38
1693228500000|2023-08-28 13:15:00|2303.9|2302.7|2303.4|2302.2|2303.9|2302.7|2303.2|2302|52
1693228800000|2023-08-28 13:20:00|2303.7|2302.5|2303.9|2302.7|2303.9|2302.7|2303.4|2302.2|41
1693229100000|2023-08-28 13:25:00|2303.7|2302.5|2303.9|2302.7|2304.4|2303.2|2303.4|2302.2|106
1693229400000|2023-08-28 13:30:00|2304.2|2303|2304.4|2303.2|2304.9|2303.7|2302.9|2301.7|231
1693229700000|2023-08-28 13:35:00|2304.9|2303.7|2303.9|2302.7|2305.4|2304.2|2303.4|2302.2|125
1693230000000|2023-08-28 13:40:00|2303.4|2302.2|2305.9|2304.7|2305.9|2304.7|2303.4|2302.2|258
1693230300000|2023-08-28 13:45:00|2306.4|2305.2|2306.9|2305.7|2307.9|2306.7|2305.9|2304.7|340
1693230600000|2023-08-28 13:50:00|2306.7|2305.5|2306.4|2305.2|2306.9|2305.7|2304.9|2303.7|97
1693230900000|2023-08-28 13:55:00|2306.7|2305.5|2307.4|2306.2|2307.4|2306.2|2306.4|2305.2|157
1693231200000|2023-08-28 14:00:00|2307.9|2306.7|2307.4|2306.2|2307.9|2306.7|2306.4|2305.2|226
1693231500000|2023-08-28 14:05:00|2307.7|2306.5|2307.9|2306.7|2308.4|2307.2|2306.9|2305.7|90
1693231800000|2023-08-28 14:10:00|2308.4|2307.2|2307.4|2306.2|2308.4|2307.2|2306.9|2305.7|100
1693232100000|2023-08-28 14:15:00|2307.2|2306|2307.9|2306.7|2307.9|2306.7|2306.9|2305.7|66
1693232400000|2023-08-28 14:20:00|2308.4|2307.2|2309.4|2308.2|2309.4|2308.2|2307.9|2306.7|64
1693232700000|2023-08-28 14:25:00|2308.9|2307.7|2309.4|2308.2|2309.4|2308.2|2308.4|2307.2|69
1693233000000|2023-08-28 14:30:00|2309.2|2308|2309.4|2308.2|2309.9|2308.7|2308.9|2307.7|63
1693233300000|2023-08-28 14:35:00|2309.2|2308|2307.4|2306.2|2309.4|2308.2|2307.4|2306.2|116
1693233600000|2023-08-28 14:40:00|2307.7|2306.5|2306.9|2305.7|2307.9|2306.7|2306.4|2305.2|80
1693233900000|2023-08-28 14:45:00|2306.4|2305.2|2306.4|2305.2|2307.4|2306.2|2306.2|2305|64
1693234200000|2023-08-28 14:50:00|2305.9|2304.7|2305.4|2304.2|2306.9|2305.7|2304.4|2303.2|154
1693234500000|2023-08-28 14:55:00|2305.2|2304|2306.4|2305.2|2306.9|2305.7|2304.9|2303.7|58
1693234800000|2023-08-28 15:00:00|2306.9|2305.7|2306.4|2305.2|2306.9|2305.7|2305.9|2304.7|70
1693235100000|2023-08-28 15:05:00|2305.9|2304.7|2306.9|2305.7|2306.9|2305.7|2305.4|2304.2|65
1693235400000|2023-08-28 15:10:00|2306.4|2305.2|2307.4|2306.2|2307.9|2306.7|2305.9|2304.7|88
1693235700000|2023-08-28 15:15:00|2307.9|2306.7|2306.9|2305.7|2307.9|2306.7|2306.4|2305.2|42
1693236000000|2023-08-28 15:20:00|2306.4|2305.2|2306.9|2305.7|2307.4|2306.2|2306.4|2305.2|61
1693236300000|2023-08-28 15:25:00|2306.4|2305.2|2306.9|2305.7|2307.9|2306.7|2306.4|2305.2|65
1693236600000|2023-08-28 15:30:00|2306.7|2305.5|2306.9|2305.7|2307.9|2306.7|2306.4|2305.2|64
1693236900000|2023-08-28 15:35:00|2307.4|2306.2|2307.9|2306.7|2307.9|2306.7|2306.9|2305.7|151
1693237200000|2023-08-28 15:40:00|2308.2|2307|2305.9|2304.7|2308.4|2307.2|2305.4|2304.2|112
1693237500000|2023-08-28 15:45:00|2305.7|2304.5|2304.4|2303.2|2305.9|2304.7|2304.4|2303.2|66
1693237800000|2023-08-28 15:50:00|2304.2|2303|2304.9|2303.7|2305.4|2304.2|2303.9|2302.7|35
1693238100000|2023-08-28 15:55:00|2305.2|2304|2305.9|2304.7|2305.9|2304.7|2304.9|2303.7|14
1693238400000|2023-08-28 16:00:00|2305.4|2304.2|2305.9|2304.7|2305.9|2304.7|2304.9|2303.7|70
1693238700000|2023-08-28 16:05:00|2305.7|2304.5|2305.9|2304.7|2305.9|2304.7|2304.9|2303.7|22
1693239000000|2023-08-28 16:10:00|2305.7|2304.5|2305.9|2304.7|2306.4|2305.2|2305.4|2304.2|11
1693239300000|2023-08-28 16:15:00|2305.7|2304.5|2305.4|2304.2|2305.9|2304.7|2305.4|2304.2|34
1693239600000|2023-08-28 16:20:00|2304.9|2303.7|2305.4|2304.2|2305.4|2304.2|2304.9|2303.7|68
1693239900000|2023-08-28 16:25:00|2304.9|2303.7|2305.4|2304.2|2305.9|2304.7|2304.9|2303.7|29
1693240200000|2023-08-28 16:30:00|2305.7|2304.5|2305.4|2304.2|2305.9|2304.7|2304.9|2303.7|31
1693240500000|2023-08-28 16:35:00|2305.9|2304.7|2306.4|2305.2|2306.4|2305.2|2305.4|2304.2|33
1693240800000|2023-08-28 16:40:00|2306.2|2305|2306.9|2305.7|2307.4|2306.2|2306.2|2305|122
1693241100000|2023-08-28 16:45:00|2307.2|2306|2306.9|2305.7|2307.4|2306.2|2306.7|2305.5|24
1693241400000|2023-08-28 16:50:00|2307.4|2306.2|2307.9|2306.7|2307.9|2306.7|2306.9|2305.7|39
1693241700000|2023-08-28 16:55:00|2308.4|2307.2|2309.2|2308|2309.4|2308.2|2307.9|2306.7|58
1693242000000|2023-08-28 17:00:00|2308.9|2307.7|2309.4|2308.2|2309.9|2308.7|2308.7|2307.5|73
1693242300000|2023-08-28 17:05:00|2309.7|2308.5|2309.9|2308.7|2310.9|2309.7|2309.4|2308.2|114
1693242600000|2023-08-28 17:10:00|2309.4|2308.2|2309.4|2308.2|2309.9|2308.7|2309.4|2308.2|33
1693242900000|2023-08-28 17:15:00|2309.2|2308|2308.9|2307.7|2309.2|2308|2308.4|2307.2|30
1693243200000|2023-08-28 17:20:00|2309.2|2308|2309.4|2308.2|2309.9|2308.7|2309.2|2308|46
1693243500000|2023-08-28 17:25:00|2309.2|2308|2309.4|2308.2|2309.4|2308.2|2308.9|2307.7|4
1693243800000|2023-08-28 17:30:00|2309.9|2308.7|2309.4|2308.2|2309.9|2308.7|2309.4|2308.2|28
1693244100000|2023-08-28 17:35:00|2308.9|2307.7|2308.9|2307.7|2309.9|2308.7|2308.4|2307.2|74
1693244400000|2023-08-28 17:40:00|2308.4|2307.2|2308.4|2307.2|2308.9|2307.7|2308.4|2307.2|29
1693244700000|2023-08-28 17:45:00|2308.2|2307|2308.4|2307.2|2308.9|2307.7|2307.9|2306.7|65
1693245000000|2023-08-28 17:50:00|2308.2|2307|2306.9|2305.7|2308.4|2307.2|2306.9|2305.7|77
1693245300000|2023-08-28 17:55:00|2306.4|2305.2|2305.4|2304.2|2306.9|2305.7|2304.7|2303.5|84
1693245600000|2023-08-28 18:00:00|2304.9|2303.7|2304.9|2303.7|2305.4|2304.2|2304.4|2303.2|36
1693245900000|2023-08-28 18:05:00|2305.2|2304|2305.9|2304.7|2305.9|2304.7|2304.9|2303.7|20
1693246200000|2023-08-28 18:10:00|2305.7|2304.5|2305.4|2304.2|2305.9|2304.7|2304.9|2303.7|71
1693246500000|2023-08-28 18:15:00|2304.9|2303.7|2304.9|2303.7|2305.9|2304.7|2304.9|2303.7|51
1693246800000|2023-08-28 18:20:00|2305.4|2304.2|2305.4|2304.2|2305.9|2304.7|2305.2|2304|22
1693247100000|2023-08-28 18:25:00|2305.9|2304.7|2306.4|2305.2|2306.9|2305.7|2305.2|2304|34
1693247400000|2023-08-28 18:30:00|2306.7|2305.5|2306.4|2305.2|2306.9|2305.7|2305.9|2304.7|11
1693247700000|2023-08-28 18:35:00|2306.9|2305.7|2306.9|2305.7|2307.9|2306.7|2306.4|2305.2|70
1693248000000|2023-08-28 18:40:00|2307.4|2306.2|2307.4|2306.2|2307.4|2306.2|2306.9|2305.7|19
1693248300000|2023-08-28 18:45:00|2307.2|2306|2307.4|2306.2|2307.4|2306.2|2306.9|2305.7|24
1693248600000|2023-08-28 18:50:00|2307.2|2306|2307.9|2306.7|2307.9|2306.7|2306.9|2305.7|32
1693248900000|2023-08-28 18:55:00|2307.7|2306.5|2307.4|2306.2|2307.9|2306.7|2306.9|2305.7|61
1693249200000|2023-08-28 19:00:00|2307.9|2306.7|2307.4|2306.2|2307.9|2306.7|2306.9|2305.7|41
1693249500000|2023-08-28 19:05:00|2306.9|2305.7|2307.4|2306.2|2307.9|2306.7|2306.4|2305.2|41
1693249800000|2023-08-28 19:10:00|2307.9|2306.7|2306.9|2305.7|2307.9|2306.7|2306.7|2305.5|18
1693250100000|2023-08-28 19:15:00|2306.7|2305.5|2306.9|2305.7|2306.9|2305.7|2306.4|2305.2|20
1693250400000|2023-08-28 19:20:00|2306.7|2305.5|2306.4|2305.2|2306.9|2305.7|2305.9|2304.7|96
1693250700000|2023-08-28 19:25:00|2306.2|2305|2306.7|2305.5|2306.9|2305.7|2305.9|2304.7|22
1693251000000|2023-08-28 19:30:00|2306.4|2305.2|2306.9|2305.7|2307.4|2306.2|2306.4|2305.2|29
1693251300000|2023-08-28 19:35:00|2307.4|2306.2|2307.4|2306.2|2307.9|2306.7|2306.9|2305.7|23
1693251600000|2023-08-28 19:40:00|2307.7|2306.5|2308.4|2307.2|2308.4|2307.2|2307.4|2306.2|55
1693251900000|2023-08-28 19:45:00|2307.9|2306.7|2308.9|2307.7|2310.7|2309.5|2307.9|2306.7|111
1693252200000|2023-08-28 19:50:00|2308.4|2307.2|2308.4|2307.2|2308.9|2307.7|2307.9|2306.7|64
1693252500000|2023-08-28 19:55:00|2307.9|2306.7|2309.4|2308.2|2309.9|2308.7|2307.9|2306.7|126
1693252800000|2023-08-28 20:00:00|2309.2|2308|2310.9|2309.7|2310.9|2309.7|2308.9|2307.7|40
1693253100000|2023-08-28 20:05:00|2310.7|2309.5|2310.4|2309.2|2310.7|2309.5|2309.9|2308.7|34
1693253400000|2023-08-28 20:10:00|||||||||5
1693253700000|2023-08-28 20:15:00|2309.9|2308.7|2309.9|2308.7|2310.4|2309.2|2309.9|2308.7|21
1693254000000|2023-08-28 20:20:00|2310.4|2309.2|2310.4|2309.2|2310.4|2309.2|2309.9|2308.7|34
1693254300000|2023-08-28 20:25:00|2310.9|2309.7|2310.4|2309.2|2310.9|2309.7|2310.4|2309.2|14
1693254600000|2023-08-28 20:30:00|2310.7|2309.5|2310.7|2309.5|2310.9|2309.7|2310.7|2309.5|4
1693254900000|2023-08-28 20:35:00|2310.4|2309.2|2310.4|2309.2|2310.9|2309.7|2310.4|2309.2|45
1693255200000|2023-08-28 20:40:00|2310.7|2309.5|2310.4|2309.2|2310.7|2309.5|2310.4|2309.2|12
1693255500000|2023-08-28 20:45:00|2310.7|2309.5|2310.4|2309.2|2310.7|2309.5|2310.4|2309.2|24
1693255800000|2023-08-28 20:50:00|2310.7|2309.5|2311.5|2309.5|2311.5|2310|2310.4|2309.2|37
1693256100000|2023-08-28 20:55:00|2311.4|2309.4|2311.4|2309.4|2311.5|2309.5|2311.2|2309.2|1
1693256400000|2023-08-28 21:00:00|2311.3|2309.3|2311.4|2309.4|2311.4|2309.4|2311.3|2309.3|6
1693256700000|2023-08-28 21:05:00|2311.5|2309.5|2311.5|2309.5|2311.5|2309.5|2311.5|2309.5|0
1693257000000|2023-08-28 21:10:00|2311.4|2309.4|2311.4|2309.4|2311.4|2309.4|2311.4|2309.4|0
1693257300000|2023-08-28 21:15:00|2311.5|2309.5|2311.3|2309.3|2311.5|2309.5|2311.3|2309.3|0
1693257600000|2023-08-28 21:20:00|2311.4|2309.4|2311.4|2309.4|2311.5|2309.5|2311.3|2309.3|0
1693257900000|2023-08-28 21:25:00|2311.5|2309.5|2311.5|2309.5|2311.5|2309.5|2311.5|2309.5|0
1693259700000|2023-08-28 21:55:00|2311.4|2309.4|2311.4|2309.4|2311.4|2309.4|2311.4|2309.4|0
1693260000000|2023-08-28 22:00:00|2311.5|2309.5|2312.1|2310.1|2312.5|2310.5|2311.4|2309.4|0
1693260300000|2023-08-28 22:05:00|2312.3|2310.3|2312.4|2310.4|2312.6|2310.6|2312.2|2310.2|0
1693260600000|2023-08-28 22:10:00|2312.5|2310.5|2312.3|2310.3|2312.5|2310.5|2312.1|2310.1|0
1693260900000|2023-08-28 22:15:00|2312.1|2310.1|2312.4|2310.4|2312.4|2310.4|2312.1|2310.1|0
1693261200000|2023-08-28 22:20:00|2312.5|2310.5|2312.4|2310.4|2312.5|2310.5|2312.4|2310.4|0
1693261500000|2023-08-28 22:25:00|2312.1|2310.1|2312.1|2310.1|2312.1|2310.1|2312.1|2310.1|0
1693261800000|2023-08-28 22:30:00|2311.8|2309.8|2311.5|2309.5|2311.8|2309.8|2311.5|2309.5|0
1693262100000|2023-08-28 22:35:00|2311.8|2309.8|2311.8|2309.8|2311.9|2309.9|2311.8|2309.8|0
1693262400000|2023-08-28 22:40:00|2311.5|2309.5|2311.7|2309.7|2311.7|2309.7|2311.3|2309.3|0
1693262700000|2023-08-28 22:45:00|2311.5|2309.5|2311.7|2309.7|2311.8|2309.8|2311.5|2309.5|0
1693263000000|2023-08-28 22:50:00|2311.6|2309.6|2311.7|2309.7|2311.7|2309.7|2311.6|2309.6|0
1693263300000|2023-08-28 22:55:00|2311.6|2309.6|2311.4|2309.4|2311.6|2309.6|2311.3|2309.3|0
1693263600000|2023-08-28 23:00:00|2311.3|2309.3|2311.4|2309.4|2311.7|2309.7|2311.2|2309.2|0
1693263900000|2023-08-28 23:05:00|2311.2|2309.2|2311.4|2309.4|2311.4|2309.4|2311.2|2309.2|0
1693264200000|2023-08-28 23:10:00|2311.2|2309.2|2311|2309|2311.4|2309.4|2310.9|2308.9|0
1693264500000|2023-08-28 23:15:00|2311.2|2309.2|2311.5|2309.5|2311.5|2309.5|2311|2309|0
1693264800000|2023-08-28 23:20:00|2311.6|2309.6|2311.6|2309.6|2311.6|2309.6|2311.6|2309.6|0
1693265100000|2023-08-28 23:25:00|2311.5|2309.5|2311.6|2309.6|2311.8|2309.8|2311.5|2309.5|0
1693265400000|2023-08-28 23:30:00|2311.9|2309.9|2309.9|2307.9|2312.1|2310.1|2309.6|2307.6|0
1693265700000|2023-08-28 23:35:00|2310.1|2308.1|2309.5|2307.5|2310.1|2308.1|2309.3|2307.3|0
1693266000000|2023-08-28 23:40:00|2309.3|2307.3|2310.1|2308.1|2310.4|2308.4|2309.3|2307.3|0
1693266300000|2023-08-28 23:45:00|2308.9|2307.7|2308.4|2307.2|2310.4|2309.2|2308.2|2307|621
1693266600000|2023-08-28 23:50:00|2308.2|2307|2307.9|2306.7|2308.4|2307.2|2307.7|2306.5|134
1693266900000|2023-08-28 23:55:00|2307.7|2306.5|2307.4|2306.2|2308.4|2307.2|2307.4|2306.2|283
1693267200000|2023-08-29 00:00:00|2307.2|2306.4|2309.2|2308.4|2309.7|2308.9|2306|2305.2|2069
1693267500000|2023-08-29 00:05:00|2308.7|2307.9|2306.2|2305.4|2309.5|2308.7|2304.7|2303.9|744
1693267800000|2023-08-29 00:10:00|2306.7|2305.9|2309.2|2308.4|2309.7|2308.9|2306.2|2305.4|988
1693268100000|2023-08-29 00:15:00|2309.5|2308.7|2307.7|2306.9|2310.2|2309.4|2307.7|2306.9|545
1693268400000|2023-08-29 00:20:00|2307.5|2306.7|2310.7|2309.9|2310.7|2309.9|2307.2|2306.4|438
1693268700000|2023-08-29 00:25:00|2311.2|2310.4|2311.2|2310.4|2311.7|2310.9|2310.7|2309.9|618
1693269000000|2023-08-29 00:30:00|2310.7|2309.9|2312.2|2311.4|2313.2|2312.4|2310.7|2309.9|625
1693269300000|2023-08-29 00:35:00|2312.7|2311.9|2311.2|2310.4|2312.7|2311.9|2311.2|2310.4|306
1693269600000|2023-08-29 00:40:00|2310.7|2309.9|2309.2|2308.4|2311.7|2310.9|2309.2|2308.4|284
1693269900000|2023-08-29 00:45:00|2309.5|2308.7|2310.7|2309.9|2311.2|2310.4|2309.2|2308.4|268
1693270200000|2023-08-29 00:50:00|2310.2|2309.4|2311.7|2310.9|2312.7|2311.9|2310.2|2309.4|450
1693270500000|2023-08-29 00:55:00|2311.2|2310.4|2310.7|2309.9|2311.7|2310.9|2310.7|2309.9|204
1693270800000|2023-08-29 01:00:00|2310.5|2309.7|2308|2307.2|2310.7|2309.9|2307.7|2306.9|551
1693271100000|2023-08-29 01:05:00|2308.2|2307.4|2307.7|2306.9|2308.7|2307.9|2307.7|2306.9|614
1693271400000|2023-08-29 01:10:00|2307.2|2306.4|2307.7|2306.9|2307.7|2306.9|2306.7|2305.9|230
1693271700000|2023-08-29 01:15:00|2308.2|2307.4|2307.2|2306.4|2308.7|2307.9|2306.7|2305.9|250
1693272000000|2023-08-29 01:20:00|2306.7|2305.9|2305.5|2304.7|2307|2306.2|2304.7|2303.9|438
1693272300000|2023-08-29 01:25:00|2305.7|2304.9|2306.2|2305.4|2306.5|2305.7|2305.2|2304.4|172
1693272600000|2023-08-29 01:30:00|2305.7|2304.9|2306.7|2305.9|2307.2|2306.4|2305.7|2304.9|364
1693272900000|2023-08-29 01:35:00|2307.2|2306.4|2305.7|2304.9|2308.2|2307.4|2305.2|2304.4|357
1693273200000|2023-08-29 01:40:00|2306.2|2305.4|2306.2|2305.4|2307.2|2306.4|2305.7|2304.9|218
1693273500000|2023-08-29 01:45:00|2306.7|2305.9|2305.7|2304.9|2307.7|2306.9|2305.7|2304.9|324
1693273800000|2023-08-29 01:50:00|2306.2|2305.4|2302.7|2301.9|2306.2|2305.4|2302.2|2301.4|569
1693274100000|2023-08-29 01:55:00|2302.5|2301.7|2301.2|2300.4|2303.2|2302.4|2300.7|2299.9|421
1693274400000|2023-08-29 02:00:00|2300.7|2299.9|2302.2|2301.4|2302.2|2301.4|2300.2|2299.4|475
1693274700000|2023-08-29 02:05:00|2301.7|2300.9|2303.2|2302.4|2303.2|2302.4|2301.7|2300.9|413
1693275000000|2023-08-29 02:10:00|2303.7|2302.9|2301.7|2300.9|2303.7|2302.9|2301.2|2300.4|292
1693275300000|2023-08-29 02:15:00|2301.5|2300.7|2300.2|2299.4|2301.5|2300.7|2299.7|2298.9|346
1693275600000|2023-08-29 02:20:00|2299.7|2298.9|2301.2|2300.4|2301.2|2300.4|2299.7|2298.9|168
1693275900000|2023-08-29 02:25:00|2301|2300.2|2301.7|2300.9|2302.2|2301.4|2300.7|2299.9|174
1693276200000|2023-08-29 02:30:00|2302.2|2301.4|2302.7|2301.9|2303.2|2302.4|2302.2|2301.4|202
1693276500000|2023-08-29 02:35:00|2303|2302.2|2304.2|2303.4|2304.5|2303.7|2303|2302.2|229
1693276800000|2023-08-29 02:40:00|2303.7|2302.9|2304.2|2303.4|2304.7|2303.9|2303.7|2302.9|200
1693277100000|2023-08-29 02:45:00|2303.7|2302.9|2304.7|2303.9|2304.7|2303.9|2303.7|2302.9|116
1693277400000|2023-08-29 02:50:00|2304.2|2303.4|2304.2|2303.4|2304.7|2303.9|2303.7|2302.9|126
1693277700000|2023-08-29 02:55:00|2303.7|2302.9|2304.7|2303.9|2304.7|2303.9|2303.7|2302.9|95
1693278000000|2023-08-29 03:00:00|2304.2|2303.4|2303.7|2302.9|2305.2|2304.4|2303.7|2302.9|224
1693278300000|2023-08-29 03:05:00|2304.2|2303.4|2303.2|2302.4|2304.2|2303.4|2303|2302.2|128
1693278600000|2023-08-29 03:10:00|2303|2302.2|2302.2|2301.4|2303.2|2302.4|2302.2|2301.4|103
1693278900000|2023-08-29 03:15:00|2302|2301.2|2302.2|2301.4|2302.2|2301.4|2301.7|2300.9|52
1693279200000|2023-08-29 03:20:00|2302.7|2301.9|2302.7|2301.9|2302.7|2301.9|2302.2|2301.4|95
1693279500000|2023-08-29 03:25:00|2303.2|2302.4|2304.2|2303.4|2304.2|2303.4|2302.7|2301.9|205
1693279800000|2023-08-29 03:30:00|2303.7|2302.9|2304.2|2303.4|2304.7|2303.9|2303|2302.2|481
1693280100000|2023-08-29 03:35:00|2304.7|2303.9|2303.7|2302.9|2306.2|2305.4|2303.7|2302.9|485
1693280400000|2023-08-29 03:40:00|2304.2|2303.4|2304.2|2303.4|2304.7|2303.9|2303.7|2302.9|235
1693280700000|2023-08-29 03:45:00|2304.7|2303.9|2305.7|2304.9|2306.2|2305.4|2304.2|2303.4|328
1693281000000|2023-08-29 03:50:00|2305.5|2304.7|2306.2|2305.4|2306.2|2305.4|2304.7|2303.9|291
1693281300000|2023-08-29 03:55:00|2305.7|2304.9|2305.2|2304.4|2306.2|2305.4|2305.2|2304.4|238
1693281600000|2023-08-29 04:00:00|2305.5|2304.7|2305.2|2304.4|2305.7|2304.9|2304.7|2303.9|204
1693281900000|2023-08-29 04:05:00|2305|2304.2|2306.2|2305.4|2306.2|2305.4|2304.7|2303.9|470
1693282200000|2023-08-29 04:10:00|2306.5|2305.7|2306.2|2305.4|2306.7|2305.9|2305.2|2304.4|321
1693282500000|2023-08-29 04:15:00|2305.7|2304.9|2305.7|2304.9|2306.2|2305.4|2305.7|2304.9|182
1693282800000|2023-08-29 04:20:00|2306.2|2305.4|2306.2|2305.4|2306.7|2305.9|2305.7|2304.9|320
1693283100000|2023-08-29 04:25:00|2306.7|2305.9|2306.7|2305.9|2307.2|2306.4|2306.7|2305.9|237
1693283400000|2023-08-29 04:30:00|2306.5|2305.7|2306.7|2305.9|2307|2306.2|2305.7|2304.9|290
1693283700000|2023-08-29 04:35:00|2307.2|2306.4|2307.7|2306.9|2307.7|2306.9|2306.7|2305.9|309
1693284000000|2023-08-29 04:40:00|2307.2|2306.4|2307.2|2306.4|2307.5|2306.7|2307.2|2306.4|282
1693284300000|2023-08-29 04:45:00|2307.7|2306.9|2307.7|2306.9|2308.2|2307.4|2307.7|2306.9|294
1693284600000|2023-08-29 04:50:00|||||||||67
1693284900000|2023-08-29 04:55:00|2307.2|2306.4|2307.2|2306.4|2307.2|2306.4|2307.2|2306.4|195
1693285200000|2023-08-29 05:00:00|2307.7|2306.9|2306.7|2305.9|2307.7|2306.9|2306.2|2305.4|333
1693285500000|2023-08-29 05:05:00|2306.5|2305.7|2306.2|2305.4|2306.5|2305.7|2305.2|2304.4|297
1693285800000|2023-08-29 05:10:00|2305.7|2304.9|2305.7|2304.9|2306.7|2305.9|2305.7|2304.9|243
1693286100000|2023-08-29 05:15:00|2306.2|2305.4|2305.7|2304.9|2306.2|2305.4|2305.2|2304.4|219
1693286400000|2023-08-29 05:20:00|2306|2305.2|2306.7|2305.9|2306.7|2305.9|2306|2305.2|298
1693286700000|2023-08-29 05:25:00|2306.2|2305.4|2305.2|2304.4|2306.7|2305.9|2304.7|2303.9|320
1693287000000|2023-08-29 05:30:00|2304.7|2303.9|2304.7|2303.9|2304.7|2303.9|2303.7|2302.9|271
1693287300000|2023-08-29 05:35:00|2305.2|2304.4|2306.2|2305.4|2306.2|2305.4|2304.7|2303.9|584
1693287600000|2023-08-29 05:40:00|2305.7|2304.9|2304.2|2303.4|2305.7|2304.9|2304.2|2303.4|277
1693287900000|2023-08-29 05:45:00|2303.7|2302.9|2304.7|2303.9|2304.7|2303.9|2302.7|2301.9|441
1693288200000|2023-08-29 05:50:00|2304.2|2303.4|2303.7|2302.9|2304.7|2303.9|2303.2|2302.4|922
1693288500000|2023-08-29 05:55:00|2304.2|2303.4|2304.7|2303.9|2305.2|2304.4|2303.2|2302.4|2000
1693288800000|2023-08-29 06:00:00|2304.2|2303.4|2304.7|2303.9|2306.2|2305.4|2303.7|2302.9|2109
1693289100000|2023-08-29 06:05:00|2305|2304.2|2306.2|2304.2|2306.2|2304.9|2304.7|2303.9|350
1693289400000|2023-08-29 06:10:00|2306.4|2304.4|2305.1|2303.1|2307.2|2305.2|2305|2303|6
1693289700000|2023-08-29 06:15:00|2305|2303|2305.4|2303.4|2305.9|2303.9|2304.1|2302.1|268
1693290000000|2023-08-29 06:20:00|2305.3|2303.3|2304.7|2302.7|2305.3|2303.3|2304.7|2302.7|0
1693290300000|2023-08-29 06:25:00|2305|2303|2305.3|2303.3|2305.7|2303.7|2304.7|2302.7|0
1693290600000|2023-08-29 06:30:00|2305.6|2303.6|2305.6|2303.6|2305.9|2303.9|2305.4|2303.4|0
1693290900000|2023-08-29 06:35:00|2305.9|2303.9|2305.8|2303.8|2306.4|2304.4|2305.8|2303.8|0
1693291200000|2023-08-29 06:40:00|2305.9|2303.9|2306.4|2304.4|2306.5|2304.5|2305.9|2303.9|0
1693291500000|2023-08-29 06:45:00|2306.3|2304.3|2305.6|2303.6|2306.4|2304.4|2305.4|2303.4|0
1693291800000|2023-08-29 06:50:00|2305.4|2303.4|2305.2|2303.2|2305.7|2303.7|2305|2303|0
1693292100000|2023-08-29 06:55:00|2305|2303|2305.4|2303.4|2305.5|2303.5|2304.9|2302.9|0
1693292400000|2023-08-29 07:00:00|2305.5|2303.5|2305.1|2303.1|2306|2304|2305|2303|0
1693292700000|2023-08-29 07:05:00|2305|2303|2305.6|2303.6|2305.7|2303.7|2304.7|2302.7|0
1693293000000|2023-08-29 07:10:00|2305.3|2303.3|2305.1|2303.1|2305.5|2303.5|2304.9|2302.9|0
1693293300000|2023-08-29 07:15:00|2305.2|2303.2|2304.9|2302.9|2305.3|2303.3|2304.9|2302.9|0
1693293600000|2023-08-29 07:20:00|2305|2303|2306.6|2304.6|2306.6|2304.6|2304.9|2302.9|0
1693293900000|2023-08-29 07:25:00|2306.9|2304.9|2307.6|2305.6|2308.2|2306.2|2306.9|2304.9|0
1693294200000|2023-08-29 07:30:00|2307.5|2305.5|2307.4|2306.2|2308.9|2307.7|2306.9|2305.2|311
1693294500000|2023-08-29 07:35:00|2307.7|2306.5|2307.9|2306.7|2308.4|2307.2|2307.4|2306.2|228
1693294800000|2023-08-29 07:40:00|2307.7|2306.5|2306.9|2305.7|2307.7|2306.5|2306.2|2305|134
1693295100000|2023-08-29 07:45:00|2307.2|2306|2306.4|2305.2|2307.4|2306.2|2306.4|2305.2|67
1693295400000|2023-08-29 07:50:00|2306.9|2305.7|2303.9|2302.7|2306.9|2305.7|2303.9|2302.7|156
1693295700000|2023-08-29 07:55:00|2303.7|2302.5|2303.4|2302.2|2303.9|2302.7|2303.4|2302.2|144
1693296000000|2023-08-29 08:00:00|2302.9|2301.7|2302.9|2301.7|2303.9|2302.7|2302.4|2301.2|189
1693296300000|2023-08-29 08:05:00|2303.4|2302.2|2303.4|2302.2|2303.9|2302.7|2302.9|2301.7|176
1693296600000|2023-08-29 08:10:00|2302.9|2301.7|2302.7|2301.5|2302.9|2301.7|2302.4|2301.2|76
1693296900000|2023-08-29 08:15:00|2302.4|2301.2|2302.9|2301.7|2303.7|2302.5|2302.4|2301.2|180
1693297200000|2023-08-29 08:20:00|2303.4|2302.2|2303.9|2302.7|2304.4|2303.2|2303.4|2302.2|18
1693297500000|2023-08-29 08:25:00|2304.2|2303|2304.4|2303.2|2304.4|2303.2|2303.9|2302.7|71
1693297800000|2023-08-29 08:30:00|2304.2|2303|2305.4|2304.2|2305.4|2304.2|2303.9|2302.7|23
1693298100000|2023-08-29 08:35:00|2305.7|2304.5|2305.7|2304.5|2305.9|2304.7|2305.4|2304.2|46
1693298400000|2023-08-29 08:40:00|2305.9|2304.7|2305.9|2304.7|2305.9|2304.7|2305.4|2304.2|47
1693298700000|2023-08-29 08:45:00|2305.4|2304.2|2305.9|2304.7|2306.4|2305.2|2305.4|2304.2|42
1693299000000|2023-08-29 08:50:00|2305.7|2304.5|2304.4|2303.2|2305.7|2304.5|2303.9|2302.7|94
1693299300000|2023-08-29 08:55:00|2304.9|2303.7|2303.4|2302.2|2305.4|2304.2|2302.9|2301.7|155
1693299600000|2023-08-29 09:00:00|2302.9|2301.7|2303.9|2302.7|2304.4|2303.2|2302.9|2301.7|83
1693299900000|2023-08-29 09:05:00|2304.4|2303.2|2304.9|2303.7|2304.9|2303.7|2303.9|2302.7|38
1693300200000|2023-08-29 09:10:00|2304.7|2303.5|2304.9|2303.7|2305.4|2304.2|2304.4|2303.2|105
1693300500000|2023-08-29 09:15:00|2304.4|2303.2|2303.4|2302.2|2304.4|2303.2|2303.4|2302.2|62
1693300800000|2023-08-29 09:20:00|2302.9|2301.7|2303.4|2302.2|2303.9|2302.7|2302.9|2301.7|37
1693301100000|2023-08-29 09:25:00|2303.9|2302.7|2303.9|2302.7|2303.9|2302.7|2303.4|2302.2|36
1693301400000|2023-08-29 09:30:00|2303.7|2302.5|2303.9|2302.7|2303.9|2302.7|2303.4|2302.2|28
1693301700000|2023-08-29 09:35:00|2303.4|2302.2|2304.4|2303.2|2304.4|2303.2|2303.4|2302.2|25
1693302000000|2023-08-29 09:40:00|2304.7|2303.5|2304.9|2303.7|2304.9|2303.7|2304.4|2303.2|69
1693302300000|2023-08-29 09:45:00|2305.2|2304|2305.4|2304.2|2305.4|2304.2|2304.9|2303.7|39
1693302600000|2023-08-29 09:50:00|2304.9|2303.7|2305.9|2304.7|2305.9|2304.7|2304.9|2303.7|71
1693302900000|2023-08-29 09:55:00|2305.7|2304.5|2305.9|2304.7|2306.4|2305.2|2305.7|2304.5|54
1693303200000|2023-08-29 10:00:00|2306.2|2305|2306.4|2305.2|2306.9|2305.7|2305.9|2304.7|65
1693303500000|2023-08-29 10:05:00|2306.7|2305.5|2307.4|2306.2|2307.4|2306.2|2306.4|2305.2|27
1693303800000|2023-08-29 10:10:00|2306.9|2305.7|2306.4|2305.2|2306.9|2305.7|2305.9|2304.7|47
1693304100000|2023-08-29 10:15:00|2306.7|2305.5|2305.9|2304.7|2306.9|2305.7|2305.4|2304.2|28
1693304400000|2023-08-29 10:20:00|2306.4|2305.2|2306.9|2305.7|2306.9|2305.7|2306.4|2305.2|13
1693304700000|2023-08-29 10:25:00|2306.7|2305.5|2306.9|2305.7|2306.9|2305.7|2306.4|2305.2|27
1693305000000|2023-08-29 10:30:00|2306.4|2305.2|2306.9|2305.7|2307.4|2306.2|2306.4|2305.2|13
1693305300000|2023-08-29 10:35:00|2306.4|2305.2|2306.9|2305.7|2307.2|2306|2306.4|2305.2|24
1693305600000|2023-08-29 10:40:00|2306.4|2305.2|2306.4|2305.2|2306.4|2305.2|2306.4|2305.2|92
1693305900000|2023-08-29 10:45:00|2306.2|2305|2305.4|2304.2|2306.2|2305|2305.4|2304.2|135
1693306200000|2023-08-29 10:50:00|2305.7|2304.5|2305.9|2304.7|2305.9|2304.7|2305.4|2304.2|73
1693306500000|2023-08-29 10:55:00|2305.7|2304.5|2304.9|2303.7|2305.9|2304.7|2304.9|2303.7|7
1693306800000|2023-08-29 11:00:00|2305.4|2304.2|2304.9|2303.7|2305.9|2304.7|2304.9|2303.7|10
1693307100000|2023-08-29 11:05:00|2305.2|2304|2305.9|2304.7|2305.9|2304.7|2304.9|2303.7|12
1693307400000|2023-08-29 11:10:00|2305.7|2304.5|2305.4|2304.2|2305.9|2304.7|2304.9|2303.7|26
1693307700000|2023-08-29 11:15:00|2305.2|2304|2305.4|2304.2|2305.9|2304.7|2304.9|2303.7|16
1693308000000|2023-08-29 11:20:00|2305.7|2304.5|2305.9|2304.7|2306.4|2305.2|2305.7|2304.5|116
1693308300000|2023-08-29 11:25:00|2305.7|2304.5|2305.4|2304.2|2305.9|2304.7|2305.4|2304.2|13
1693308600000|2023-08-29 11:30:00|2305.9|2304.7|2305.9|2304.7|2305.9|2304.7|2305.4|2304.2|11
1693308900000|2023-08-29 11:35:00|2305.7|2304.5|2305.4|2304.2|2305.9|2304.7|2305.2|2304|40
1693309200000|2023-08-29 11:40:00|2305.7|2304.5|2305.4|2304.2|2305.9|2304.7|2305.4|2304.2|24
1693309500000|2023-08-29 11:45:00|2305.7|2304.5|2305.7|2304.5|2305.9|2304.7|2305.4|2304.2|10
1693309800000|2023-08-29 11:50:00|2305.4|2304.2|2305.9|2304.7|2305.9|2304.7|2305.4|2304.2|15
1693310100000|2023-08-29 11:55:00|2306.4|2305.2|2306.4|2305.2|2306.4|2305.2|2306.4|2305.2|41
1693310400000|2023-08-29 12:00:00|2306.2|2305|2306.9|2305.7|2306.9|2305.7|2306.2|2305|46
1693310700000|2023-08-29 12:05:00|2307.4|2306.2|2307.4|2306.2|2307.4|2306.2|2307.4|2306.2|21
1693311000000|2023-08-29 12:10:00|2307.2|2306|2306.9|2305.7|2307.2|2306|2306.9|2305.7|32
1693311300000|2023-08-29 12:15:00|2307.4|2306.2|2306.9|2305.7|2307.4|2306.2|2306.9|2305.7|87
1693311600000|2023-08-29 12:20:00|2306.4|2305.2|2305.9|2304.7|2306.9|2305.7|2305.9|2304.7|37
1693311900000|2023-08-29 12:25:00|2305.7|2304.5|2305.4|2304.2|2305.9|2304.7|2304.9|2303.7|86
1693312200000|2023-08-29 12:30:00|2305.2|2304|2305.4|2304.2|2305.9|2304.7|2304.9|2303.7|59
1693312500000|2023-08-29 12:35:00|2304.9|2303.7|2305.4|2304.2|2305.9|2304.7|2304.9|2303.7|54
1693312800000|2023-08-29 12:40:00|2305.7|2304.5|2305.9|2304.7|2305.9|2304.7|2305.4|2304.2|14
1693313100000|2023-08-29 12:45:00|2305.7|2304.5|2305.7|2304.5|2305.9|2304.7|2305.4|2304.2|25
1693313400000|2023-08-29 12:50:00|2305.9|2304.7|2305.4|2304.2|2306.4|2305.2|2305.4|2304.2|27
1693313700000|2023-08-29 12:55:00|2305.7|2304.5|2306.4|2305.2|2306.4|2305.2|2305.4|2304.2|40
1693314000000|2023-08-29 13:00:00|2305.9|2304.7|2304.9|2303.7|2305.9|2304.7|2304.9|2303.7|61
1693314300000|2023-08-29 13:05:00|2304.7|2303.5|2305.4|2304.2|2305.4|2304.2|2304.4|2303.2|38
1693314600000|2023-08-29 13:10:00|2305.2|2304|2305.4|2304.2|2305.4|2304.2|2304.9|2303.7|19
1693314900000|2023-08-29 13:15:00|2304.9|2303.7|2305.4|2304.2|2305.4|2304.2|2304.4|2303.2|36
1693315200000|2023-08-29 13:20:00|2305.2|2304|2305.4|2304.2|2305.9|2304.7|2304.9|2303.7|29
1693315500000|2023-08-29 13:25:00|2304.9|2303.7|2305.4|2304.2|2305.4|2304.2|2304.9|2303.7|87
1693315800000|2023-08-29 13:30:00|2305.9|2304.7|2305.9|2304.7|2305.9|2304.7|2304.4|2303.2|164
1693316100000|2023-08-29 13:35:00|2305.7|2304.5|2307.9|2306.7|2308.4|2307.2|2305.7|2304.5|107
1693316400000|2023-08-29 13:40:00|2308.4|2307.2|2310.4|2309.2|2310.9|2309.7|2307.9|2306.7|211
1693316700000|2023-08-29 13:45:00|2310.9|2309.7|2312.2|2311|2312.4|2311.2|2310.9|2309.7|316
1693317000000|2023-08-29 13:50:00|2312.4|2311.2|2311.9|2310.7|2312.4|2311.2|2310.9|2309.7|61
1693317300000|2023-08-29 13:55:00|2311.7|2310.5|2311.7|2310.5|2311.9|2310.7|2310.9|2309.7|137
1693317600000|2023-08-29 14:00:00|2311.4|2310.2|2310.4|2309.2|2312.7|2311.5|2309.9|2308.7|330
1693317900000|2023-08-29 14:05:00|2310.9|2309.7|2308.9|2307.7|2310.9|2309.7|2308.9|2307.7|165
1693318200000|2023-08-29 14:10:00|2309.2|2308|2310.4|2309.2|2310.4|2309.2|2307.9|2306.7|175
1693318500000|2023-08-29 14:15:00|2310.9|2309.7|2309.4|2308.2|2311.9|2310.7|2309.4|2308.2|171
1693318800000|2023-08-29 14:20:00|2309.9|2308.7|2308.4|2307.2|2309.9|2308.7|2307.4|2306.2|232
1693319100000|2023-08-29 14:25:00|2307.9|2306.7|2306.9|2305.7|2307.9|2306.7|2306.9|2305.7|162
1693319400000|2023-08-29 14:30:00|2307.4|2306.2|2308.9|2307.7|2308.9|2307.7|2306.9|2305.7|139
1693319700000|2023-08-29 14:35:00|2309.4|2308.2|2307.4|2306.2|2310.7|2309.5|2307.4|2306.2|167
1693320000000|2023-08-29 14:40:00|2307.7|2306.5|2308.9|2307.7|2309.9|2308.7|2307.4|2306.2|191
1693320300000|2023-08-29 14:45:00|2309.2|2308|2309.9|2308.7|2309.9|2308.7|2307.9|2306.7|151
1693320600000|2023-08-29 14:50:00|2310.4|2309.2|2308.4|2307.2|2310.4|2309.2|2308.4|2307.2|60
1693320900000|2023-08-29 14:55:00|2307.9|2306.7|2307.9|2306.7|2308.4|2307.2|2307.4|2306.2|138
1693321200000|2023-08-29 15:00:00|2308.2|2307|2306.9|2305.7|2308.4|2307.2|2306.9|2305.7|67
1693321500000|2023-08-29 15:05:00|2307.4|2306.2|2307.9|2306.7|2307.9|2306.7|2306.9|2305.7|45
1693321800000|2023-08-29 15:10:00|2308.4|2307.2|2308.4|2307.2|2308.9|2307.7|2307.9|2306.7|42
1693322100000|2023-08-29 15:15:00|2307.9|2306.7|2307.9|2306.7|2308.4|2307.2|2307.9|2306.7|50
1693322400000|2023-08-29 15:20:00|2308.2|2307|2308.7|2307.5|2308.9|2307.7|2307.4|2306.2|92
1693322700000|2023-08-29 15:25:00|2308.4|2307.2|2308.9|2307.7|2308.9|2307.7|2307.9|2306.7|58
1693323000000|2023-08-29 15:30:00|2309.4|2308.2|2308.9|2307.7|2309.7|2308.5|2308.4|2307.2|57
1693323300000|2023-08-29 15:35:00|2308.7|2307.5|2309.4|2308.2|2309.9|2308.7|2308.4|2307.2|82
1693323600000|2023-08-29 15:40:00|2308.9|2307.7|2309.9|2308.7|2309.9|2308.7|2308.9|2307.7|62
1693323900000|2023-08-29 15:45:00|2309.7|2308.5|2309.4|2308.2|2310.4|2309.2|2309.4|2308.2|39
1693324200000|2023-08-29 15:50:00|2309.2|2308|2309.4|2308.2|2309.4|2308.2|2308.9|2307.7|14
1693324500000|2023-08-29 15:55:00|2308.9|2307.7|2308.9|2307.7|2309.4|2308.2|2308.4|2307.2|70
1693324800000|2023-08-29 16:00:00|2309.2|2308|2309.4|2308.2|2309.7|2308.5|2308.9|2307.7|48
1693325100000|2023-08-29 16:05:00|2308.9|2307.7|2309.9|2308.7|2309.9|2308.7|2308.9|2307.7|66
1693325400000|2023-08-29 16:10:00|2310.2|2309|2310.9|2309.7|2310.9|2309.7|2309.9|2308.7|56
1693325700000|2023-08-29 16:15:00|2311.4|2310.2|2311.4|2310.2|2311.9|2310.7|2310.9|2309.7|204
1693326000000|2023-08-29 16:20:00|2311.9|2310.7|2312.4|2311.2|2312.4|2311.2|2311.4|2310.2|109
1693326300000|2023-08-29 16:25:00|2312.7|2311.5|2312.9|2311.7|2312.9|2311.7|2312.4|2311.2|108
1693326600000|2023-08-29 16:30:00|2312.4|2311.2|2313.4|2312.2|2313.4|2312.2|2312.4|2311.2|129
1693326900000|2023-08-29 16:35:00|2313.2|2312|2312.4|2311.2|2313.4|2312.2|2312.2|2311|164
1693327200000|2023-08-29 16:40:00|2312.7|2311.5|2312.4|2311.2|2312.9|2311.7|2312.4|2311.2|105
1693327500000|2023-08-29 16:45:00|2312.9|2311.7|2312.4|2311.2|2312.9|2311.7|2311.9|2310.7|132
1693327800000|2023-08-29 16:50:00|2312.2|2311|2312.9|2311.7|2312.9|2311.7|2311.4|2310.2|86
1693328100000|2023-08-29 16:55:00|2313.4|2312.2|2312.9|2311.7|2313.4|2312.2|2312.9|2311.7|148
1693328400000|2023-08-29 17:00:00|2312.7|2311.5|2313.2|2312|2313.4|2312.2|2312.4|2311.2|115
1693328700000|2023-08-29 17:05:00|2313.4|2312.2|2313.9|2312.7|2314.4|2313.2|2312.9|2311.7|106
1693329000000|2023-08-29 17:10:00|2313.4|2312.2|2313.7|2312.5|2313.9|2312.7|2312.7|2311.5|116
1693329300000|2023-08-29 17:15:00|2313.9|2312.7|2312.9|2311.7|2313.9|2312.7|2312.4|2311.2|60
1693329600000|2023-08-29 17:20:00|2312.7|2311.5|2313.9|2312.7|2313.9|2312.7|2312.4|2311.2|10
1693329900000|2023-08-29 17:25:00|2313.7|2312.5|2313.2|2312|2313.9|2312.7|2312.9|2311.7|63
1693330200000|2023-08-29 17:30:00|2313.4|2312.2|2313.4|2312.2|2313.4|2312.2|2312.9|2311.7|27
1693330500000|2023-08-29 17:35:00|2313.2|2312|2313.9|2312.7|2314.4|2313.2|2313.2|2312|29
1693330800000|2023-08-29 17:40:00|2313.7|2312.5|2313.9|2312.7|2313.9|2312.7|2313.4|2312.2|8
1693331100000|2023-08-29 17:45:00|2313.7|2312.5|2313.9|2312.7|2313.9|2312.7|2313.4|2312.2|25
1693331400000|2023-08-29 17:50:00|2313.7|2312.5|2313.4|2312.2|2313.9|2312.7|2312.9|2311.7|70
1693331700000|2023-08-29 17:55:00|2312.9|2311.7|2312.9|2311.7|2313.4|2312.2|2312.4|2311.2|62
1693332000000|2023-08-29 18:00:00|2313.2|2312|2313.4|2312.2|2313.4|2312.2|2312.4|2311.2|24
1693332300000|2023-08-29 18:05:00|2312.9|2311.7|2313.4|2312.2|2313.4|2312.2|2312.9|2311.7|6
1693332600000|2023-08-29 18:10:00|2313.7|2312.5|2313.2|2312|2313.9|2312.7|2312.9|2311.7|19
1693332900000|2023-08-29 18:15:00|2313.4|2312.2|2313.9|2312.7|2313.9|2312.7|2312.9|2311.7|12
1693333200000|2023-08-29 18:20:00|2314.2|2313|2313.9|2312.7|2314.9|2313.7|2313.7|2312.5|31
1693333500000|2023-08-29 18:25:00|2314.2|2313|2314.4|2313.2|2314.4|2313.2|2313.4|2312.2|26
1693333800000|2023-08-29 18:30:00|2314.7|2313.5|2314.9|2313.7|2314.9|2313.7|2314.4|2313.2|4
1693334100000|2023-08-29 18:35:00|2315.4|2314.2|2314.4|2313.2|2315.4|2314.2|2314.4|2313.2|27
1693334400000|2023-08-29 18:40:00|2314.7|2313.5|2314.9|2313.7|2315.4|2314.2|2314.4|2313.2|30
1693334700000|2023-08-29 18:45:00|2315.2|2314|2314.9|2313.7|2315.4|2314.2|2314.9|2313.7|7
1693335000000|2023-08-29 18:50:00|2314.7|2313.5|2314.4|2313.2|2314.9|2313.7|2314.4|2313.2|25
1693335300000|2023-08-29 18:55:00|2314.7|2313.5|2314.4|2313.2|2314.7|2313.5|2313.9|2312.7|29
1693335600000|2023-08-29 19:00:00|2313.4|2312.2|2314.4|2313.2|2314.4|2313.2|2313.4|2312.2|58
1693335900000|2023-08-29 19:05:00|2313.9|2312.7|2313.9|2312.7|2314.4|2313.2|2313.9|2312.7|11
1693336200000|2023-08-29 19:10:00|2314.2|2313|2314.4|2313.2|2314.4|2313.2|2313.9|2312.7|14
1693336500000|2023-08-29 19:15:00|2314.9|2313.7|2314.9|2313.7|2314.9|2313.7|2313.9|2312.7|36
1693336800000|2023-08-29 19:20:00|2314.7|2313.5|2314.4|2313.2|2314.9|2313.7|2314.4|2313.2|33
1693337100000|2023-08-29 19:25:00|2314.7|2313.5|2314.9|2313.7|2314.9|2313.7|2314.4|2313.2|36
1693337400000|2023-08-29 19:30:00|2314.7|2313.5|2314.4|2313.2|2314.9|2313.7|2314.4|2313.2|18
1693337700000|2023-08-29 19:35:00|2314.7|2313.5|2314.9|2313.7|2314.9|2313.7|2314.4|2313.2|38
1693338000000|2023-08-29 19:40:00|2314.7|2313.5|2315.4|2314.2|2315.4|2314.2|2314.7|2313.5|30
1693338300000|2023-08-29 19:45:00|2315.2|2314|2313.9|2312.7|2315.4|2314.2|2313.9|2312.7|46
1693338600000|2023-08-29 19:50:00|2314.4|2313.2|2314.4|2313.2|2314.9|2313.7|2313.9|2312.7|45
1693338900000|2023-08-29 19:55:00|2314.2|2313|2315.4|2314.2|2315.4|2314.2|2313.9|2312.7|186
1693339200000|2023-08-29 20:00:00|2315.9|2314.7|2316.9|2315.7|2316.9|2315.7|2315.9|2314.7|184
1693339500000|2023-08-29 20:05:00|2317.4|2316.2|2316.9|2315.7|2317.4|2316.2|2316.4|2315.2|42
1693339800000|2023-08-29 20:10:00|2317.2|2316|2316.9|2315.7|2317.2|2316|2316.4|2315.2|9
1693340100000|2023-08-29 20:15:00|2317.2|2316|2316.9|2315.7|2317.2|2316|2316.9|2315.7|4
1693340400000|2023-08-29 20:20:00|||||||||3
1693340700000|2023-08-29 20:25:00|2316.4|2315.2|2316.4|2315.2|2316.4|2315.2|2316.4|2315.2|5
1693341000000|2023-08-29 20:30:00|2316.9|2315.7|2316.9|2315.7|2316.9|2315.7|2316.9|2315.7|1
1693341600000|2023-08-29 20:40:00|2316.4|2315.2|2316.4|2315.2|2316.4|2315.2|2316.4|2315.2|12
1693341900000|2023-08-29 20:45:00|2316.7|2315.5|2316.9|2315.7|2316.9|2315.7|2316.7|2315.5|14
1693342200000|2023-08-29 20:50:00|2317.1|2315.1|2317.2|2315.2|2317.2|2315.2|2317.1|2315.1|20
1693342500000|2023-08-29 20:55:00|2317.4|2315.4|2317.2|2315.2|2317.4|2315.4|2316.8|2314.8|0
1693342800000|2023-08-29 21:00:00|2317.1|2315.1|2317.1|2315.1|2317.2|2315.2|2317.1|2315.1|2
1693343400000|2023-08-29 21:10:00|2317.2|2315.2|2317.2|2315.2|2317.2|2315.2|2317.1|2315.1|0
1693343700000|2023-08-29 21:15:00|2317.1|2315.1|2317.1|2315.1|2317.1|2315.1|2317.1|2315.1|0
1693344000000|2023-08-29 21:20:00|2317.2|2315.2|2317.2|2315.2|2317.2|2315.2|2317.1|2315.1|0
1693344300000|2023-08-29 21:25:00|2317.3|2315.3|2317.1|2315.1|2317.3|2315.3|2317.1|2315.1|0
1693344600000|2023-08-29 21:30:00|2317.2|2315.2|2317.3|2315.3|2317.3|2315.3|2317.2|2315.2|0
1693344900000|2023-08-29 21:35:00|2317.2|2315.2|2317.5|2315.5|2317.5|2315.5|2317.2|2315.2|0
1693345200000|2023-08-29 21:40:00|2317.6|2315.6|2317.5|2315.5|2317.6|2315.6|2317.5|2315.5|0
1693345500000|2023-08-29 21:45:00|2317.4|2315.4|2317.4|2315.4|2317.5|2315.5|2317.4|2315.4|0
1693345800000|2023-08-29 21:50:00|2317.5|2315.5|2317.5|2315.5|2317.5|2315.5|2317.5|2315.5|0
1693346100000|2023-08-29 21:55:00|2317.6|2315.6|2317.7|2315.7|2317.7|2315.7|2317.5|2315.5|0
1693346400000|2023-08-29 22:00:00|2317.4|2315.4|2317.7|2315.7|2317.8|2315.8|2317|2315|0
1693346700000|2023-08-29 22:05:00|2317.6|2315.6|2317.9|2315.9|2317.9|2315.9|2317.6|2315.6|0
1693347000000|2023-08-29 22:10:00|2318.1|2316.1|2318|2316|2318.4|2316.4|2318|2316|0
1693347300000|2023-08-29 22:15:00|2317.9|2315.9|2317.8|2315.8|2317.9|2315.9|2317.8|2315.8|0
1693347600000|2023-08-29 22:20:00|2317.9|2315.9|2318.4|2316.4|2318.4|2316.4|2317.9|2315.9|0
1693347900000|2023-08-29 22:25:00|2318.3|2316.3|2318.1|2316.1|2318.5|2316.5|2318|2316|0
1693348200000|2023-08-29 22:30:00|2318|2316|2317.8|2315.8|2318.2|2316.2|2317.7|2315.7|0
1693348500000|2023-08-29 22:35:00|2317.7|2315.7|2317.7|2315.7|2317.8|2315.8|2317.6|2315.6|0
1693348800000|2023-08-29 22:40:00|2317.6|2315.6|2318.3|2316.3|2318.4|2316.4|2317.4|2315.4|0
1693349100000|2023-08-29 22:45:00|2318.2|2316.2|2317.8|2315.8|2318.4|2316.4|2317.8|2315.8|0
1693349400000|2023-08-29 22:50:00|2318|2316|2317.6|2315.6|2318|2316|2317.6|2315.6|0
1693349700000|2023-08-29 22:55:00|2317.7|2315.7|2317.4|2315.4|2317.7|2315.7|2317.3|2315.3|0
1693350000000|2023-08-29 23:00:00|2317.2|2315.2|2318|2316|2318|2316|2317.1|2315.1|0
1693350600000|2023-08-29 23:10:00|2317.7|2315.7|2318|2316|2318|2316|2317.7|2315.7|0
1693350900000|2023-08-29 23:15:00|2318.1|2316.1|2318.6|2316.6|2318.6|2316.6|2318.1|2316.1|0
1693351200000|2023-08-29 23:20:00|2318.7|2316.7|2318.5|2316.5|2318.7|2316.7|2318.5|2316.5|0
1693351500000|2023-08-29 23:25:00|2318.4|2316.4|2317.8|2315.8|2318.4|2316.4|2317.8|2315.8|0
1693351800000|2023-08-29 23:30:00|2317.6|2315.6|2317|2315|2318.2|2316.2|2316.9|2314.9|0
1693352100000|2023-08-29 23:35:00|2317.2|2315.2|2316.6|2314.6|2317.3|2315.3|2316.4|2314.4|0
1693352400000|2023-08-29 23:40:00|2316.7|2314.7|2316.6|2314.6|2317.2|2315.2|2316.3|2314.3|0
1693352700000|2023-08-29 23:45:00|2316.7|2314.7|2314.9|2313.7|2317.2|2316|2314.4|2313.2|492
1693353000000|2023-08-29 23:50:00|2315.2|2314|2314.4|2313.2|2315.2|2314|2313.9|2312.7|207
1693353300000|2023-08-29 23:55:00|2314.9|2313.7|2314.4|2313.2|2315.4|2314.2|2313.4|2312.2|385
1693353600000|2023-08-30 00:00:00|2314.2|2313.4|2313.2|2312.4|2316|2315.2|2312.7|2311.9|1361
1693353900000|2023-08-30 00:05:00|2312.7|2311.9|2313.7|2312.9|2314.7|2313.9|2312.5|2311.7|683
1693354200000|2023-08-30 00:10:00|2314.2|2313.4|2317.2|2316.4|2317.5|2316.7|2314.2|2313.4|837
1693354500000|2023-08-30 00:15:00|2316.7|2315.9|2318.2|2317.4|2318.2|2317.4|2315.7|2314.9|574
1693354800000|2023-08-30 00:20:00|2317.7|2316.9|2319.7|2318.9|2321.7|2320.9|2317.7|2316.9|874
1693355100000|2023-08-30 00:25:00|2320.2|2319.4|2321.7|2320.9|2322.2|2321.4|2320.2|2319.4|680
1693355400000|2023-08-30 00:30:00|2322.2|2321.4|2320.2|2319.4|2322.2|2321.4|2320.2|2319.4|775
1693355700000|2023-08-30 00:35:00|2319.7|2318.9|2319.7|2318.9|2320.2|2319.4|2319.2|2318.4|392
1693356000000|2023-08-30 00:40:00|2320.2|2319.4|2318.7|2317.9|2320.2|2319.4|2318.2|2317.4|389
1693356300000|2023-08-30 00:45:00|2319|2318.2|2320.7|2319.9|2320.7|2319.9|2318.7|2317.9|255
1693356600000|2023-08-30 00:50:00|2320.2|2319.4|2318.2|2317.4|2320.7|2319.9|2318.2|2317.4|281
1693356900000|2023-08-30 00:55:00|2317.7|2316.9|2318.5|2317.7|2318.7|2317.9|2316.7|2315.9|653
1693357200000|2023-08-30 01:00:00|2318.2|2317.4|2317.2|2316.4|2318.7|2317.9|2316.7|2315.9|508
1693357500000|2023-08-30 01:05:00|2317.7|2316.9|2316.7|2315.9|2318.2|2317.4|2316.2|2315.4|411
1693357800000|2023-08-30 01:10:00|2316.2|2315.4|2315.7|2314.9|2317.2|2316.4|2315.7|2314.9|378
1693358100000|2023-08-30 01:15:00|2316|2315.2|2317.2|2316.4|2317.7|2316.9|2316|2315.2|371
1693358400000|2023-08-30 01:20:00|2317.7|2316.9|2318.2|2317.4|2318.7|2317.9|2317.2|2316.4|306
1693358700000|2023-08-30 01:25:00|2317.7|2316.9|2319.7|2318.9|2319.7|2318.9|2317.7|2316.9|392
1693359000000|2023-08-30 01:30:00|2320.2|2319.4|2318.7|2317.9|2320.7|2319.9|2318.7|2317.9|601
1693359300000|2023-08-30 01:35:00|2318.2|2317.4|2320.2|2319.4|2320.2|2319.4|2318.2|2317.4|340
1693359600000|2023-08-30 01:40:00|2319.7|2318.9|2319.7|2318.9|2320.7|2319.9|2319.2|2318.4|269
1693359900000|2023-08-30 01:45:00|2320.2|2319.4|2321.2|2320.4|2322.2|2321.4|2320|2319.2|703
1693360200000|2023-08-30 01:50:00|2321.5|2320.7|2322.3|2321.5|2322.3|2321.5|2321|2320.2|420
1693360500000|2023-08-30 01:55:00|2321.8|2321|2322.8|2322|2322.8|2322|2321.8|2321|349
1693360800000|2023-08-30 02:00:00|2322.3|2321.5|2322.3|2321.5|2323.3|2322.5|2322.3|2321.5|463
1693361100000|2023-08-30 02:05:00|2322.8|2322|2322.5|2321.7|2323.3|2322.5|2321.8|2321|304
1693361400000|2023-08-30 02:10:00|2322.8|2322|2323.3|2322.5|2323.3|2322.5|2322.3|2321.5|362
1693361700000|2023-08-30 02:15:00|2323|2322.2|2322.8|2322|2323.3|2322.5|2322.3|2321.5|311
1693362000000|2023-08-30 02:20:00|2322.3|2321.5|2322.3|2321.5|2323.3|2322.5|2321.8|2321|412
1693362300000|2023-08-30 02:25:00|2322.8|2322|2321.8|2321|2323.3|2322.5|2321.8|2321|360
1693362600000|2023-08-30 02:30:00|2322.3|2321.5|2322.8|2322|2323|2322.2|2321.8|2321|107
1693362900000|2023-08-30 02:35:00|2323|2322.2|2322.8|2322|2323.3|2322.5|2322.8|2322|100
1693363200000|2023-08-30 02:40:00|2322.3|2321.5|2322.8|2322|2323.3|2322.5|2322.3|2321.5|208
1693363500000|2023-08-30 02:45:00|2322.3|2321.5|2322.3|2321.5|2323.3|2322.5|2321.8|2321|216
1693363800000|2023-08-30 02:50:00|2322.5|2321.7|2321.8|2321|2322.8|2322|2321.8|2321|127
1693364100000|2023-08-30 02:55:00|2321.3|2320.5|2320.8|2320|2321.3|2320.5|2320.3|2319.5|130
1693364400000|2023-08-30 03:00:00|2320.5|2319.7|2321.3|2320.5|2321.3|2320.5|2320.5|2319.7|86
1693364700000|2023-08-30 03:05:00|2321.8|2321|2322.3|2321.5|2322.5|2321.7|2321.8|2321|120
1693365000000|2023-08-30 03:10:00|2321.8|2321|2321.3|2320.5|2322|2321.2|2321.3|2320.5|76
1693365300000|2023-08-30 03:15:00|2320.8|2320|2321.3|2320.5|2321.3|2320.5|2320.8|2320|87
1693365600000|2023-08-30 03:20:00|2320.8|2320|2320.3|2319.5|2321.3|2320.5|2320.3|2319.5|107
1693365900000|2023-08-30 03:25:00|2320.8|2320|2320.3|2319.5|2321.3|2320.5|2320.3|2319.5|225
1693366200000|2023-08-30 03:30:00|2319.8|2319|2321.3|2320.5|2321.8|2321|2318.8|2318|614
1693366500000|2023-08-30 03:35:00|2321.5|2320.7|2321.3|2320.5|2321.8|2321|2320.3|2319.5|365
1693366800000|2023-08-30 03:40:00|2321.8|2321|2321.8|2321|2321.8|2321|2321|2320.2|213
1693367100000|2023-08-30 03:45:00|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|2321.8|2321|201
1693367400000|2023-08-30 03:50:00|2321.8|2321|2321.3|2320.5|2321.8|2321|2320.8|2320|232
1693367700000|2023-08-30 03:55:00|2320.8|2320|2320.3|2319.5|2320.8|2320|2320.3|2319.5|333
1693368000000|2023-08-30 04:00:00|2319.8|2319|2319.3|2318.5|2319.8|2319|2318.8|2318|448
1693368300000|2023-08-30 04:05:00|2319.5|2318.7|2319.3|2318.5|2319.8|2319|2318.8|2318|530
1693368600000|2023-08-30 04:10:00|2319.8|2319|2320.3|2319.5|2320.3|2319.5|2319.8|2319|168
1693368900000|2023-08-30 04:15:00|2319.8|2319|2319.8|2319|2320.3|2319.5|2319.8|2319|234
1693369200000|2023-08-30 04:20:00|2320.3|2319.5|2319.8|2319|2320.3|2319.5|2319.8|2319|117
1693369500000|2023-08-30 04:25:00|2319.3|2318.5|2319.3|2318.5|2320.3|2319.5|2319.3|2318.5|249
1693369800000|2023-08-30 04:30:00|2319.8|2319|2318.3|2317.5|2319.8|2319|2318.3|2317.5|227
1693370100000|2023-08-30 04:35:00|2318|2317.2|2318.8|2318|2318.8|2318|2318|2317.2|190
1693370400000|2023-08-30 04:40:00|2318.3|2317.5|2318.3|2317.5|2318.8|2318|2317.8|2317|264
1693370700000|2023-08-30 04:45:00|2317.8|2317|2318.3|2317.5|2318.3|2317.5|2317.8|2317|252
1693371000000|2023-08-30 04:50:00|2317.8|2317|2318.3|2317.5|2318.3|2317.5|2317.8|2317|275
1693371300000|2023-08-30 04:55:00|2318.8|2318|2316.8|2316|2319|2318.2|2316.8|2316|520
1693371600000|2023-08-30 05:00:00|2317|2316.2|2316.8|2316|2317.3|2316.5|2315.8|2315|460
1693371900000|2023-08-30 05:05:00|2316.5|2315.7|2315.8|2315|2317.3|2316.5|2315.8|2315|341
1693372200000|2023-08-30 05:10:00|2315.5|2314.7|2315.8|2315|2315.8|2315|2315.3|2314.5|285
1693372500000|2023-08-30 05:15:00|2315.3|2314.5|2315.8|2315|2316.8|2316|2315.3|2314.5|411
1693372800000|2023-08-30 05:20:00|2315.3|2314.5|2314.8|2314|2315.8|2315|2314.8|2314|493
1693373100000|2023-08-30 05:25:00|2314.5|2313.7|2312.3|2311.5|2314.8|2314|2312.3|2311.5|490
1693373400000|2023-08-30 05:30:00|2312.8|2312|2313.3|2312.5|2314.8|2314|2312.3|2311.5|437
1693373700000|2023-08-30 05:35:00|2312.8|2312|2313.3|2312.5|2313.3|2312.5|2312.8|2312|351
1693374000000|2023-08-30 05:40:00|2312.8|2312|2311.8|2311|2313.3|2312.5|2311.8|2311|555
1693374300000|2023-08-30 05:45:00|2312.3|2311.5|2311.8|2311|2312.3|2311.5|2310.8|2310|862
1693374600000|2023-08-30 05:50:00|2312.3|2311.5|2310.3|2309.5|2312.3|2311.5|2310.3|2309.5|683
1693374900000|2023-08-30 05:55:00|2310.8|2310|2314.3|2313.5|2314.8|2314|2310.3|2309.5|2770
1693375200000|2023-08-30 06:00:00|2313.8|2313|2310.8|2310|2314.8|2314|2310.8|2310|3380
1693375500000|2023-08-30 06:05:00|2311|2310.2|2312.2|2310.2|2312.4|2311.5|2310.3|2309.5|745
1693375800000|2023-08-30 06:10:00|2312.4|2310.4|2310.7|2308.7|2312.7|2310.7|2310.7|2308.7|3
1693376100000|2023-08-30 06:15:00|2310.8|2308.8|2310.5|2308.5|2311|2309|2310.3|2308.3|287
1693376400000|2023-08-30 06:20:00|2310.7|2308.7|2310.7|2308.7|2311|2309|2310.3|2308.3|0
1693376700000|2023-08-30 06:25:00|2310.5|2308.5|2310.7|2308.7|2311|2309|2310.4|2308.4|0
1693377000000|2023-08-30 06:30:00|2310.9|2308.9|2311.6|2309.6|2311.6|2309.6|2310.7|2308.7|0
1693377300000|2023-08-30 06:35:00|2311.7|2309.7|2312.1|2310.1|2312.4|2310.4|2311.6|2309.6|0
1693377600000|2023-08-30 06:40:00|2311.9|2309.9|2312.2|2310.2|2312.5|2310.5|2311.9|2309.9|0
1693377900000|2023-08-30 06:45:00|2311.9|2309.9|2311.6|2309.6|2312.1|2310.1|2311.2|2309.2|0
1693378200000|2023-08-30 06:50:00|2311.4|2309.4|2311.4|2309.4|2312.2|2310.2|2311.2|2309.2|0
1693378500000|2023-08-30 06:55:00|2311.3|2309.3|2311.2|2309.2|2311.4|2309.4|2310.2|2308.2|0
1693378800000|2023-08-30 07:00:00|2311.3|2309.3|2311.3|2309.3|2312.4|2310.4|2311|2309|0
1693379100000|2023-08-30 07:05:00|2311.5|2309.5|2310.7|2308.7|2311.7|2309.7|2310.5|2308.5|0
1693379400000|2023-08-30 07:10:00|2310.5|2308.5|2310.8|2308.8|2311|2309|2309.8|2307.8|0
1693379700000|2023-08-30 07:15:00|2311.1|2309.1|2310.4|2308.4|2311.2|2309.2|2310.1|2308.1|0
1693380000000|2023-08-30 07:20:00|2310.3|2308.3|2309.8|2307.8|2310.7|2308.7|2309.6|2307.6|0
1693380300000|2023-08-30 07:25:00|2310|2308|2309.7|2307.7|2310.3|2308.3|2309.6|2307.6|0
1693380600000|2023-08-30 07:30:00|2309.6|2307.6|2311|2309.8|2312|2310.8|2309.4|2307.4|436
1693380900000|2023-08-30 07:35:00|2310.7|2309.5|2311.7|2310.5|2312.5|2311.3|2310.5|2309.3|212
1693381200000|2023-08-30 07:40:00|2311.5|2310.3|2314|2312.8|2314|2312.8|2311.5|2310.3|193
1693381500000|2023-08-30 07:45:00|2313.7|2312.5|2314.5|2313.3|2315|2313.8|2313.7|2312.5|100
1693381800000|2023-08-30 07:50:00|2314|2312.8|2314.5|2313.3|2315|2313.8|2314|2312.8|95
1693382100000|2023-08-30 07:55:00|2314.2|2313|2315|2313.8|2315|2313.8|2314.2|2313|206
1693382400000|2023-08-30 08:00:00|2315.5|2314.3|2314.5|2313.3|2315.5|2314.3|2314.5|2313.3|149
1693382700000|2023-08-30 08:05:00|2314|2312.8|2314|2312.8|2314.5|2313.3|2313.5|2312.3|98
1693383000000|2023-08-30 08:10:00|2313.5|2312.3|2312.5|2311.3|2313.7|2312.5|2312|2310.8|152
1693383300000|2023-08-30 08:15:00|2312.2|2311|2313|2311.8|2314|2312.8|2312|2310.8|135
1693383600000|2023-08-30 08:20:00|2312.5|2311.3|2311|2309.8|2313|2311.8|2311|2309.8|68
1693383900000|2023-08-30 08:25:00|2311.2|2310|2309.5|2308.3|2311.2|2310|2309.5|2308.3|45
1693384200000|2023-08-30 08:30:00|2310|2308.8|2309|2307.8|2310|2308.8|2309|2307.8|206
1693384500000|2023-08-30 08:35:00|2308.7|2307.5|2309|2307.8|2310|2308.8|2308.7|2307.5|122
1693384800000|2023-08-30 08:40:00|2309.2|2308|2309|2307.8|2309.5|2308.3|2309|2307.8|66
1693385100000|2023-08-30 08:45:00|2308.5|2307.3|2308.5|2307.3|2309|2307.8|2308|2306.8|62
1693385400000|2023-08-30 08:50:00|2308|2306.8|2308|2306.8|2308.5|2307.3|2307.5|2306.3|126
1693385700000|2023-08-30 08:55:00|2308.5|2307.3|2307.5|2306.3|2308.5|2307.3|2307.5|2306.3|65
1693386000000|2023-08-30 09:00:00|2308|2306.8|2307.5|2306.3|2308|2306.8|2307.5|2306.3|111
1693386300000|2023-08-30 09:05:00|2307.2|2306|2306.5|2305.3|2307.5|2306.3|2306.5|2305.3|83
1693386600000|2023-08-30 09:10:00|2306.7|2305.5|2306|2304.8|2307|2305.8|2306|2304.8|101
1693386900000|2023-08-30 09:15:00|2306.2|2305|2305|2303.8|2306.5|2305.3|2305|2303.8|217
1693387200000|2023-08-30 09:20:00|2305.5|2304.3|2306|2304.8|2306.5|2305.3|2305|2303.8|118
1693387500000|2023-08-30 09:25:00|2305.7|2304.5|2306|2304.8|2306.5|2305.3|2305|2303.8|141
1693387800000|2023-08-30 09:30:00|2305.7|2304.5|2304.5|2303.3|2306|2304.8|2304.5|2303.3|172
1693388100000|2023-08-30 09:35:00|2304.7|2303.5|2305|2303.8|2305|2303.8|2304.5|2303.3|124
1693388400000|2023-08-30 09:40:00|2304.5|2303.3|2304.5|2303.3|2304.5|2303.3|2304|2302.8|127
1693388700000|2023-08-30 09:45:00|2304|2302.8|2305|2303.8|2305|2303.8|2304|2302.8|83
1693389000000|2023-08-30 09:50:00|2305.2|2304|2305.5|2304.3|2306|2304.8|2305|2303.8|61
1693389300000|2023-08-30 09:55:00|2305.2|2304|2305.5|2304.3|2305.5|2304.3|2305|2303.8|31
1693389600000|2023-08-30 10:00:00|2306|2304.8|2306.5|2305.3|2306.5|2305.3|2305.5|2304.3|48
1693389900000|2023-08-30 10:05:00|2306.2|2305|2306.5|2305.3|2306.5|2305.3|2306|2304.8|26
1693390200000|2023-08-30 10:10:00|2306.7|2305.5|2307.5|2306.3|2307.5|2306.3|2306.5|2305.3|55
1693390500000|2023-08-30 10:15:00|2307|2305.8|2307.5|2306.3|2307.5|2306.3|2307|2305.8|43
1693390800000|2023-08-30 10:20:00|2307.7|2306.5|2308|2306.8|2308.5|2307.3|2307.5|2306.3|121
1693391100000|2023-08-30 10:25:00|2307.7|2306.5|2308.5|2307.3|2308.7|2307.5|2307.5|2306.3|33
1693391400000|2023-08-30 10:30:00|2308|2306.8|2307.5|2306.3|2308.5|2307.3|2307|2305.8|161
1693391700000|2023-08-30 10:35:00|||||||||49
1693392000000|2023-08-30 10:40:00|2307.7|2306.5|2308|2306.8|2309|2307.8|2307.7|2306.5|64
1693392300000|2023-08-30 10:45:00|2307.5|2306.3|2307.5|2306.3|2308|2306.8|2307.5|2306.3|90
1693392600000|2023-08-30 10:50:00|2307.7|2306.5|2308|2306.8|2308|2306.8|2307.5|2306.3|15
1693392900000|2023-08-30 10:55:00|2307.5|2306.3|2308|2306.8|2308|2306.8|2307.5|2306.3|71
1693393200000|2023-08-30 11:00:00|2307.5|2306.3|2307.5|2306.3|2308|2306.8|2307|2305.8|72
1693393500000|2023-08-30 11:05:00|2308|2306.8|2308|2306.8|2308.2|2307|2307.5|2306.3|64
1693393800000|2023-08-30 11:10:00|2308.5|2307.3|2309|2307.8|2309.5|2308.3|2308.5|2307.3|51
1693394100000|2023-08-30 11:15:00|2308.5|2307.3|2309|2307.8|2309.5|2308.3|2308.5|2307.3|40
1693394400000|2023-08-30 11:20:00|2308.5|2307.3|2309|2307.8|2309.5|2308.3|2308.5|2307.3|33
1693394700000|2023-08-30 11:25:00|2309.2|2308|2309|2307.8|2309.5|2308.3|2309|2307.8|29
1693395000000|2023-08-30 11:30:00|2308.5|2307.3|2309.5|2308.3|2309.5|2308.3|2308.5|2307.3|50
1693395300000|2023-08-30 11:35:00|2309|2307.8|2309.5|2308.3|2309.5|2308.3|2309|2307.8|43
1693395600000|2023-08-30 11:40:00|2310|2308.8|2310|2308.8|2310|2308.8|2309|2307.8|47
1693395900000|2023-08-30 11:45:00|2309.5|2308.3|2310|2308.8|2310|2308.8|2309.5|2308.3|21
1693396200000|2023-08-30 11:50:00|2310.2|2309|2310|2308.8|2310.2|2309|2310|2308.8|0
1693396500000|2023-08-30 11:55:00|2310.5|2309.3|2309.5|2308.3|2310.5|2309.3|2309.5|2308.3|36
1693396800000|2023-08-30 12:00:00|2309|2307.8|2309|2307.8|2309.5|2308.3|2309|2307.8|39
1693397100000|2023-08-30 12:05:00|2309.5|2308.3|2309.5|2308.3|2309.5|2308.3|2309|2307.8|20
1693397400000|2023-08-30 12:10:00|2309.7|2308.5|2310|2308.8|2310.5|2309.3|2309.5|2308.3|26
1693397700000|2023-08-30 12:15:00|2310.2|2309|2311|2309.8|2311|2309.8|2310|2308.8|41
1693398000000|2023-08-30 12:20:00|2310.5|2309.3|2311.5|2310.3|2311.5|2310.3|2310|2308.8|124
1693398300000|2023-08-30 12:25:00|2312|2310.8|2312|2310.8|2312|2310.8|2311.5|2310.3|73
1693398600000|2023-08-30 12:30:00|2311.7|2310.5|2312|2310.8|2312.5|2311.3|2311|2309.8|227
1693398900000|2023-08-30 12:35:00|2311.7|2310.5|2311.5|2310.3|2312|2310.8|2310.5|2309.3|48
1693399200000|2023-08-30 12:40:00|2311.2|2310|2311.5|2310.3|2312|2310.8|2311|2309.8|67
1693399500000|2023-08-30 12:45:00|2311|2309.8|2311|2309.8|2311.5|2310.3|2311|2309.8|89
1693399800000|2023-08-30 12:50:00|2311.2|2310|2311.5|2310.3|2312|2310.8|2311|2309.8|48
1693400100000|2023-08-30 12:55:00|2311.2|2310|2312|2310.8|2312|2310.8|2311|2309.8|36
1693400400000|2023-08-30 13:00:00|2311.5|2310.3|2311|2309.8|2312|2310.8|2310|2308.8|88
1693400700000|2023-08-30 13:05:00|2310.7|2309.5|2311|2309.8|2311.5|2310.3|2310.7|2309.5|50
1693401000000|2023-08-30 13:10:00|2310.7|2309.5|2310.5|2309.3|2311|2309.8|2310|2308.8|38
1693401300000|2023-08-30 13:15:00|2310.2|2309|2310|2308.8|2310.5|2309.3|2309.5|2308.3|68
1693401600000|2023-08-30 13:20:00|2309.7|2308.5|2309.5|2308.3|2310|2308.8|2309.5|2308.3|75
1693401900000|2023-08-30 13:25:00|2309|2307.8|2309|2307.8|2309.5|2308.3|2308.5|2307.3|63
1693402200000|2023-08-30 13:30:00|2309.5|2308.3|2310|2308.8|2310.5|2309.3|2309|2307.8|296
1693402500000|2023-08-30 13:35:00|2310.5|2309.3|2309.5|2308.3|2310.5|2309.3|2308|2306.8|193
1693402800000|2023-08-30 13:40:00|2309|2307.8|2308.5|2307.3|2309.5|2308.3|2308|2306.8|181
1693403100000|2023-08-30 13:45:00|2308.7|2307.5|2310.5|2309.3|2310.5|2309.3|2308.5|2307.3|225
1693403400000|2023-08-30 13:50:00|2310.2|2309|2312|2310.8|2312.5|2311.3|2310|2308.8|170
1693403700000|2023-08-30 13:55:00|2311.5|2310.3|2312|2310.8|2312.5|2311.3|2311.5|2310.3|110
1693404000000|2023-08-30 14:00:00|2311.7|2310.5|2312|2310.8|2312|2310.8|2311|2309.8|183
1693404300000|2023-08-30 14:05:00|2312.2|2311|2311.5|2310.3|2312.5|2311.3|2311|2309.8|96
1693404600000|2023-08-30 14:10:00|2311.2|2310|2312.5|2311.3|2313|2311.8|2311|2309.8|102
1693404900000|2023-08-30 14:15:00|2312|2310.8|2310|2308.8|2312|2310.8|2310|2308.8|192
1693405200000|2023-08-30 14:20:00|2309.5|2308.3|2307|2305.8|2310|2308.8|2306.5|2305.3|159
1693405500000|2023-08-30 14:25:00|2306.7|2305.5|2304.5|2303.3|2307|2305.8|2304.5|2303.3|307
1693405800000|2023-08-30 14:30:00|2305|2303.8|2307.5|2306.3|2307.7|2306.5|2305|2303.8|226
1693406100000|2023-08-30 14:35:00|2307.2|2306|2308|2306.8|2308|2306.8|2306.5|2305.3|82
1693406400000|2023-08-30 14:40:00|2307.5|2306.3|2308.5|2307.3|2308.5|2307.3|2307.5|2306.3|140
1693406700000|2023-08-30 14:45:00|2309|2307.8|2308|2306.8|2309.5|2308.3|2308|2306.8|121
1693407000000|2023-08-30 14:50:00|2307.5|2306.3|2309|2307.8|2309|2307.8|2307|2305.8|99
1693407300000|2023-08-30 14:55:00|2308.5|2307.3|2309.5|2308.3|2310|2308.8|2308.5|2307.3|80
1693407600000|2023-08-30 15:00:00|2309.7|2308.5|2309|2307.8|2310|2308.8|2308|2306.8|86
1693407900000|2023-08-30 15:05:00|2309.5|2308.3|2310|2308.8|2310.5|2309.3|2309|2307.8|152
1693408200000|2023-08-30 15:10:00|2310.2|2309|2310|2308.8|2310.5|2309.3|2309.7|2308.5|36
1693408500000|2023-08-30 15:15:00|2309.7|2308.5|2309|2307.8|2310|2308.8|2308.5|2307.3|109
1693408800000|2023-08-30 15:20:00|2308.5|2307.3|2308.5|2307.3|2309|2307.8|2308.5|2307.3|93
1693409100000|2023-08-30 15:25:00|2308|2306.8|2309.5|2308.3|2309.5|2308.3|2307.5|2306.3|165
1693409400000|2023-08-30 15:30:00|2309|2307.8|2309.5|2308.3|2310|2308.8|2309|2307.8|208
1693409700000|2023-08-30 15:35:00|2309.7|2308.5|2311|2309.8|2311|2309.8|2309.5|2308.3|222
1693410000000|2023-08-30 15:40:00|2310.5|2309.3|2310.5|2309.3|2311|2309.8|2310.2|2309|49
1693410300000|2023-08-30 15:45:00|2310.7|2309.5|2310.5|2309.3|2311.5|2310.3|2310.5|2309.3|144
1693410600000|2023-08-30 15:50:00|2310.7|2309.5|2310|2308.8|2310.7|2309.5|2309.5|2308.3|77
1693410900000|2023-08-30 15:55:00|2310.2|2309|2311|2309.8|2311|2309.8|2310|2308.8|43
1693411200000|2023-08-30 16:00:00|2310.7|2309.5|2311|2309.8|2311|2309.8|2310.5|2309.3|33
1693411500000|2023-08-30 16:05:00|2311.5|2310.3|2311.5|2310.3|2311.5|2310.3|2311|2309.8|53
1693411800000|2023-08-30 16:10:00|2311|2309.8|2311.5|2310.3|2311.5|2310.3|2310.7|2309.5|32
1693412100000|2023-08-30 16:15:00|2312|2310.8|2312.5|2311.3|2312.5|2311.3|2312|2310.8|49
1693412400000|2023-08-30 16:20:00|2312|2310.8|2312.5|2311.3|2312.5|2311.3|2312|2310.8|41
1693412700000|2023-08-30 16:25:00|2312.7|2311.5|2313.5|2312.3|2313.5|2312.3|2312.5|2311.3|86
1693413000000|2023-08-30 16:30:00|2313.7|2312.5|2313.5|2312.3|2314|2312.8|2313.5|2312.3|98
1693413300000|2023-08-30 16:35:00|2313.7|2312.5|2313.5|2312.3|2314|2312.8|2313|2311.8|70
1693413600000|2023-08-30 16:40:00|2313.7|2312.5|2314|2312.8|2314|2312.8|2313.5|2312.3|20
1693413900000|2023-08-30 16:45:00|2314.5|2313.3|2314|2312.8|2314.5|2313.3|2314|2312.8|124
1693414200000|2023-08-30 16:50:00|2314.2|2313|2313|2311.8|2314.5|2313.3|2313|2311.8|38
1693414500000|2023-08-30 16:55:00|2313.5|2312.3|2314.5|2313.3|2314.5|2313.3|2313.5|2312.3|68
1693414800000|2023-08-30 17:00:00|2314|2312.8|2314.5|2313.3|2314.5|2313.3|2314|2312.8|50
1693415100000|2023-08-30 17:05:00|2314|2312.8|2313.7|2312.5|2314.5|2313.3|2313.5|2312.3|82
1693415400000|2023-08-30 17:10:00|2314|2312.8|2314|2312.8|2314|2312.8|2313.5|2312.3|34
1693415700000|2023-08-30 17:15:00|2313.5|2312.3|2314|2312.8|2314|2312.8|2313.5|2312.3|76
1693416000000|2023-08-30 17:20:00|2313.5|2312.3|2313.5|2312.3|2314|2312.8|2313.5|2312.3|98
1693416300000|2023-08-30 17:25:00|2313|2311.8|2313.5|2312.3|2314|2312.8|2313|2311.8|73
1693416600000|2023-08-30 17:30:00|2314|2312.8|2314.5|2313.3|2314.5|2313.3|2313.5|2312.3|93
1693416900000|2023-08-30 17:35:00|2314|2312.8|2314.5|2313.3|2314.5|2313.3|2314|2312.8|53
1693417200000|2023-08-30 17:40:00|2314.2|2313|2314.5|2313.3|2314.5|2313.3|2314|2312.8|27
1693417500000|2023-08-30 17:45:00|2315|2313.8|2314.5|2313.3|2315|2313.8|2314|2312.8|89
1693417800000|2023-08-30 17:50:00|2314|2312.8|2313|2311.8|2314.5|2313.3|2312.5|2311.3|57
1693418100000|2023-08-30 17:55:00|2312.7|2311.5|2313|2311.8|2313.5|2312.3|2311.5|2310.3|84
1693418400000|2023-08-30 18:00:00|2313.2|2312|2312.5|2311.3|2313.5|2312.3|2312.5|2311.3|45
1693418700000|2023-08-30 18:05:00|2313|2311.8|2312|2310.8|2313|2311.8|2311.5|2310.3|32
1693419000000|2023-08-30 18:10:00|2311.7|2310.5|2313|2311.8|2313|2311.8|2311.5|2310.3|104
1693419300000|2023-08-30 18:15:00|2313.5|2312.3|2313|2311.8|2313.5|2312.3|2312.5|2311.3|62
1693419600000|2023-08-30 18:20:00|2313.5|2312.3|2312.5|2311.3|2313.5|2312.3|2312.5|2311.3|39
1693419900000|2023-08-30 18:25:00|2312|2310.8|2311.5|2310.3|2312.5|2311.3|2311|2309.8|98
1693420200000|2023-08-30 18:30:00|2312|2310.8|2313.5|2312.3|2313.5|2312.3|2312|2310.8|50
1693420500000|2023-08-30 18:35:00|2313|2311.8|2314|2312.8|2314|2312.8|2313|2311.8|54
1693420800000|2023-08-30 18:40:00|2314.2|2313|2314.5|2313.3|2314.5|2313.3|2314|2312.8|43
1693421100000|2023-08-30 18:45:00|2314.7|2313.5|2315|2313.8|2315|2313.8|2314.5|2313.3|61
1693421400000|2023-08-30 18:50:00|2314.5|2313.3|2314.5|2313.3|2315|2313.8|2314|2312.8|52
1693421700000|2023-08-30 18:55:00|2314.7|2313.5|2315|2313.8|2315|2313.8|2314.5|2313.3|43
1693422000000|2023-08-30 19:00:00|2314.7|2313.5|2315.5|2314.3|2315.5|2314.3|2314.5|2313.3|38
1693422300000|2023-08-30 19:05:00|2315.2|2314|2315|2313.8|2316|2314.8|2315|2313.8|45
1693422600000|2023-08-30 19:10:00|2315.5|2314.3|2315.5|2314.3|2315.5|2314.3|2315|2313.8|32
1693422900000|2023-08-30 19:15:00|2315|2313.8|2315|2313.8|2315.5|2314.3|2315|2313.8|23
1693423200000|2023-08-30 19:20:00|2315.5|2314.3|2314.5|2313.3|2315.5|2314.3|2314|2312.8|51
1693423500000|2023-08-30 19:25:00|2314.7|2313.5|2314.5|2313.3|2315|2313.8|2314.5|2313.3|18
1693423800000|2023-08-30 19:30:00|2314.7|2313.5|2315|2313.8|2315|2313.8|2314.5|2313.3|22
1693424100000|2023-08-30 19:35:00|2315.2|2314|2315|2313.8|2315.5|2314.3|2314.7|2313.5|23
1693424400000|2023-08-30 19:40:00|2315.5|2314.3|2315.5|2314.3|2315.5|2314.3|2315|2313.8|164
1693424700000|2023-08-30 19:45:00|2316|2314.8|2315.5|2314.3|2316.5|2315.3|2315.2|2314|149
1693425000000|2023-08-30 19:50:00|2315|2313.8|2315.5|2314.3|2316|2314.8|2315|2313.8|125
1693425300000|2023-08-30 19:55:00|2316|2314.8|2317.5|2316.3|2317.7|2316.5|2315.5|2314.3|551
1693425600000|2023-08-30 20:00:00|2318|2316.8|2317.5|2316.3|2318|2316.8|2317.5|2316.3|41
1693425900000|2023-08-30 20:05:00|2317.7|2316.5|2318|2316.8|2318|2316.8|2317.5|2316.3|48
1693426200000|2023-08-30 20:10:00|2318.5|2317.3|2318.5|2317.3|2318.5|2317.3|2318|2316.8|22
1693426500000|2023-08-30 20:15:00|2319|2317.8|2319|2317.8|2319|2317.8|2318.5|2317.3|32
1693426800000|2023-08-30 20:20:00|2318.7|2317.5|2318.5|2317.3|2319|2317.8|2318.5|2317.3|40
1693427100000|2023-08-30 20:25:00|||||||||6
1693427400000|2023-08-30 20:30:00|||||||||1
1693427700000|2023-08-30 20:35:00|||||||||2
1693428000000|2023-08-30 20:40:00|||||||||2
1693428300000|2023-08-30 20:45:00|2318|2316.8|2318|2316.8|2318|2316.8|2318|2316.8|19
1693428600000|2023-08-30 20:50:00|2318.2|2317|2318.5|2316.5|2318.5|2317.3|2318|2316.5|21
1693428900000|2023-08-30 20:55:00|2318.7|2316.7|2318.9|2316.9|2319.1|2317.1|2318.7|2316.7|0
1693429200000|2023-08-30 21:00:00|2318.8|2316.8|2318.8|2316.8|2318.8|2316.8|2318.7|2316.7|3
1693429500000|2023-08-30 21:05:00|2318.9|2316.9|2318.9|2316.9|2318.9|2316.9|2318.9|2316.9|0
1693429800000|2023-08-30 21:10:00|2319|2317|2319|2317|2319|2317|2318.9|2316.9|0
1693430700000|2023-08-30 21:25:00|2318.9|2316.9|2319|2317|2319|2317|2318.9|2316.9|0
1693431600000|2023-08-30 21:40:00|2318.9|2316.9|2318.9|2316.9|2318.9|2316.9|2318.9|2316.9|0
1693431900000|2023-08-30 21:45:00|2319|2317|2318.9|2316.9|2319|2317|2318.9|2316.9|0
1693432200000|2023-08-30 21:50:00|2318.8|2316.8|2318.8|2316.8|2318.8|2316.8|2318.8|2316.8|0
1693432500000|2023-08-30 21:55:00|2318.9|2316.9|2319|2317|2319|2317|2318.9|2316.9|0
1693432800000|2023-08-30 22:00:00|2318.8|2316.8|2319|2317|2319.2|2317.2|2318.6|2316.6|0
1693433100000|2023-08-30 22:05:00|2319.1|2317.1|2318.8|2316.8|2319.1|2317.1|2318.7|2316.7|0
1693433400000|2023-08-30 22:10:00|2319.1|2317.1|2319|2317|2319.1|2317.1|2319|2317|0
1693433700000|2023-08-30 22:15:00|2319.1|2317.1|2319.1|2317.1|2319.1|2317.1|2319.1|2317.1|0
1693434300000|2023-08-30 22:25:00|2318.9|2316.9|2318.9|2316.9|2318.9|2316.9|2318.9|2316.9|0
1693434600000|2023-08-30 22:30:00|2318.8|2316.8|2318.7|2316.7|2318.8|2316.8|2318.7|2316.7|0
1693434900000|2023-08-30 22:35:00|2318.8|2316.8|2319.1|2317.1|2319.1|2317.1|2318.7|2316.7|0
1693435200000|2023-08-30 22:40:00|2319|2317|2319.1|2317.1|2319.1|2317.1|2319|2317|0
1693435500000|2023-08-30 22:45:00|2318.8|2316.8|2318.5|2316.5|2318.8|2316.8|2318.5|2316.5|0
1693435800000|2023-08-30 22:50:00|2318.2|2316.2|2318.2|2316.2|2318.2|2316.2|2318.2|2316.2|0
1693436100000|2023-08-30 22:55:00|2317.9|2315.9|2317.9|2315.9|2317.9|2315.9|2317.9|2315.9|0
1693436400000|2023-08-30 23:00:00|2317.6|2315.6|2318.2|2316.2|2318.2|2316.2|2317.6|2315.6|0
1693436700000|2023-08-30 23:05:00|2317.9|2315.9|2317.8|2315.8|2317.9|2315.9|2317.7|2315.7|0
1693437000000|2023-08-30 23:10:00|2317.7|2315.7|2317.7|2315.7|2317.7|2315.7|2317.7|2315.7|0
1693437300000|2023-08-30 23:15:00|2317.6|2315.6|2317.6|2315.6|2317.6|2315.6|2317.6|2315.6|0
1693438200000|2023-08-30 23:30:00|2317.4|2315.4|2316.4|2314.4|2317.4|2315.4|2315.7|2313.7|0
1693438500000|2023-08-30 23:35:00|2316.5|2314.5|2316.8|2314.8|2317.5|2315.5|2316.5|2314.5|0
1693438800000|2023-08-30 23:40:00|2316.7|2314.7|2316.5|2314.5|2317|2315|2315.6|2313.6|0
1693439100000|2023-08-30 23:45:00|2316.6|2314.6|2316.5|2315.3|2316.9|2315.3|2314.5|2313.3|363
1693439400000|2023-08-30 23:50:00|2316.2|2315|2314.5|2313.3|2316.5|2315.3|2313.7|2312.5|303
1693439700000|2023-08-30 23:55:00|2314|2312.8|2314.5|2313.3|2315|2313.8|2314|2312.8|162
1693440000000|2023-08-31 00:00:00|2314.3|2313.5|2321.5|2320.7|2321.8|2321|2314.3|2313.5|1728
1693440300000|2023-08-31 00:05:00|2321.3|2320.5|2321.8|2321|2322.3|2321.5|2319.8|2319|800
1693440600000|2023-08-31 00:10:00|2321.5|2320.7|2321.8|2321|2321.8|2321|2319.8|2319|668
1693440900000|2023-08-31 00:15:00|2322.3|2321.5|2324.8|2324|2324.8|2324|2321.8|2321|1198
1693441200000|2023-08-31 00:20:00|2324.3|2323.5|2325.8|2325|2326.3|2325.5|2324.3|2323.5|1164
1693441500000|2023-08-31 00:25:00|2325.3|2324.5|2322|2321.2|2325.8|2325|2322|2321.2|484
1693441800000|2023-08-31 00:30:00|2322.3|2321.5|2318.8|2318|2322.8|2322|2318.8|2318|871
1693442100000|2023-08-31 00:35:00|2319.3|2318.5|2317.8|2317|2319.8|2319|2317.3|2316.5|666
1693442400000|2023-08-31 00:40:00|2318.3|2317.5|2319.3|2318.5|2320.3|2319.5|2317.8|2317|465
1693442700000|2023-08-31 00:45:00|2318.8|2318|2319.3|2318.5|2319.8|2319|2317.3|2316.5|368
1693443000000|2023-08-31 00:50:00|2319.8|2319|2321.8|2321|2321.8|2321|2319.8|2319|429
1693443300000|2023-08-31 00:55:00|2321.3|2320.5|2321.8|2321|2322.3|2321.5|2321.3|2320.5|458
1693443600000|2023-08-31 01:00:00|2322.3|2321.5|2321.8|2321|2322.3|2321.5|2320.8|2320|346
1693443900000|2023-08-31 01:05:00|2322.3|2321.5|2322.8|2322|2322.8|2322|2321.8|2321|289
1693444200000|2023-08-31 01:10:00|2323.3|2322.5|2324.3|2323.5|2324.3|2323.5|2323.3|2322.5|468
1693444500000|2023-08-31 01:15:00|2324.8|2324|2324.3|2323.5|2325.8|2325|2323.8|2323|826
1693444800000|2023-08-31 01:20:00|2324.8|2324|2324.7|2323.9|2325.3|2324.5|2324.3|2323.5|227
1693445100000|2023-08-31 01:25:00|2324.2|2323.4|2324.4|2323.6|2325.2|2324.4|2324.2|2323.4|301
1693445400000|2023-08-31 01:30:00|2324.2|2323.4|2326.2|2325.4|2326.7|2325.9|2324.2|2323.4|672
1693445700000|2023-08-31 01:35:00|2326.7|2325.9|2325.7|2324.9|2326.9|2326.1|2324.7|2323.9|827
1693446000000|2023-08-31 01:40:00|2326.2|2325.4|2325.7|2324.9|2326.2|2325.4|2324.2|2323.4|753
1693446300000|2023-08-31 01:45:00|2326.2|2325.4|2325.7|2324.9|2327.2|2326.4|2325.2|2324.4|540
1693446600000|2023-08-31 01:50:00|2326.2|2325.4|2326.2|2325.4|2326.2|2325.4|2325.2|2324.4|573
1693446900000|2023-08-31 01:55:00|2326.7|2325.9|2325.9|2325.1|2327.2|2326.4|2325.7|2324.9|508
1693447200000|2023-08-31 02:00:00|2326.2|2325.4|2326.7|2325.9|2327.2|2326.4|2326.2|2325.4|478
1693447500000|2023-08-31 02:05:00|2326.2|2325.4|2325.7|2324.9|2326.7|2325.9|2325.7|2324.9|490
1693447800000|2023-08-31 02:10:00|2326.2|2325.4|2326.7|2325.9|2327.7|2326.9|2325.7|2324.9|571
1693448100000|2023-08-31 02:15:00|2327.2|2326.4|2327.7|2326.9|2328.2|2327.4|2327.2|2326.4|677
1693448400000|2023-08-31 02:20:00|2328.2|2327.4|2328.2|2327.4|2328.7|2327.9|2327.7|2326.9|562
1693448700000|2023-08-31 02:25:00|2327.9|2327.1|2328.2|2327.4|2328.2|2327.4|2327.7|2326.9|349
1693449000000|2023-08-31 02:30:00|2328.7|2327.9|2331.2|2330.4|2331.2|2330.4|2328.7|2327.9|585
1693449300000|2023-08-31 02:35:00|2331.7|2330.9|2331.7|2330.9|2331.7|2330.9|2330.7|2329.9|660
1693449600000|2023-08-31 02:40:00|2331.2|2330.4|2330.7|2329.9|2331.7|2330.9|2330.7|2329.9|292
1693449900000|2023-08-31 02:45:00|2330.2|2329.4|2330.2|2329.4|2330.7|2329.9|2329.9|2329.1|339
1693450200000|2023-08-31 02:50:00|2329.7|2328.9|2329.2|2328.4|2330.2|2329.4|2328.7|2327.9|444
1693450500000|2023-08-31 02:55:00|2328.7|2327.9|2328.2|2327.4|2329.2|2328.4|2327.7|2326.9|291
1693450800000|2023-08-31 03:00:00|2328.7|2327.9|2328.7|2327.9|2329.2|2328.4|2327.7|2326.9|357
1693451100000|2023-08-31 03:05:00|2329.2|2328.4|2329.2|2328.4|2329.7|2328.9|2329.2|2328.4|177
1693451400000|2023-08-31 03:10:00|2328.7|2327.9|2329.7|2328.9|2329.7|2328.9|2328.7|2327.9|297
1693451700000|2023-08-31 03:15:00|2329.2|2328.4|2329.7|2328.9|2329.7|2328.9|2329.2|2328.4|170
1693452000000|2023-08-31 03:20:00|2329.2|2328.4|2328.2|2327.4|2329.2|2328.4|2328.2|2327.4|273
1693452300000|2023-08-31 03:25:00|2328.4|2327.6|2328.2|2327.4|2328.7|2327.9|2327.9|2327.1|310
1693452600000|2023-08-31 03:30:00|2327.7|2326.9|2327.7|2326.9|2329.2|2328.4|2327.2|2326.4|998
1693452900000|2023-08-31 03:35:00|2328.2|2327.4|2330.2|2329.4|2330.2|2329.4|2327.7|2326.9|730
1693453200000|2023-08-31 03:40:00|2329.9|2329.1|2330.2|2329.4|2330.2|2329.4|2329.7|2328.9|636
1693453500000|2023-08-31 03:45:00|2330.7|2329.9|2331.7|2330.9|2331.7|2330.9|2330.4|2329.6|612
1693453800000|2023-08-31 03:50:00|2331.2|2330.4|2333.2|2332.4|2334.7|2333.9|2331.2|2330.4|1809
1693454100000|2023-08-31 03:55:00|2332.7|2331.9|2332.7|2331.9|2333.2|2332.4|2332.7|2331.9|613
1693454400000|2023-08-31 04:00:00|2333.2|2332.4|2333.2|2332.4|2333.2|2332.4|2332.7|2331.9|550
1693454700000|2023-08-31 04:05:00|2332.7|2331.9|2331.4|2330.6|2332.7|2331.9|2330.7|2329.9|588
1693455000000|2023-08-31 04:10:00|2331.2|2330.4|2332.2|2331.4|2332.2|2331.4|2330.7|2329.9|601
1693455300000|2023-08-31 04:15:00|2331.9|2331.1|2332.7|2331.9|2332.7|2331.9|2331.7|2330.9|427
1693455600000|2023-08-31 04:20:00|2333.2|2332.4|2332.7|2331.9|2333.4|2332.6|2332.7|2331.9|680
1693455900000|2023-08-31 04:25:00|2332.9|2332.1|2333.7|2332.9|2334.2|2333.4|2332.7|2331.9|462
1693456200000|2023-08-31 04:30:00|2333.9|2333.1|2336.7|2335.9|2336.7|2335.9|2333.9|2333.1|1315
1693456500000|2023-08-31 04:35:00|2336.4|2335.6|2336.7|2335.9|2337.2|2336.4|2336.2|2335.4|839
1693456800000|2023-08-31 04:40:00|2337.2|2336.4|2334.7|2333.9|2337.7|2336.9|2334.2|2333.4|1128
1693457100000|2023-08-31 04:45:00|2335.2|2334.4|2335.7|2334.9|2335.7|2334.9|2334.7|2333.9|450
1693457400000|2023-08-31 04:50:00|2335.4|2334.6|2335.2|2334.4|2335.7|2334.9|2334.7|2333.9|318
1693457700000|2023-08-31 04:55:00|2334.7|2333.9|2335.2|2334.4|2336.2|2335.4|2334.7|2333.9|547
1693458000000|2023-08-31 05:00:00|2335.7|2334.9|2336.7|2335.9|2336.7|2335.9|2335.2|2334.4|709
1693458300000|2023-08-31 05:05:00|2337.2|2336.4|2337.2|2336.4|2337.7|2336.9|2336.7|2335.9|720
1693458600000|2023-08-31 05:10:00|2336.7|2335.9|2337.7|2336.9|2338.2|2337.4|2336.2|2335.4|940
1693458900000|2023-08-31 05:15:00|2337.2|2336.4|2336.7|2335.9|2337.2|2336.4|2336.2|2335.4|421
1693459200000|2023-08-31 05:20:00|2337.2|2336.4|2334.7|2333.9|2337.2|2336.4|2334.7|2333.9|888
1693459500000|2023-08-31 05:25:00|2335.2|2334.4|2335.2|2334.4|2336.2|2335.4|2334.7|2333.9|577
1693459800000|2023-08-31 05:30:00|2334.7|2333.9|2334.7|2333.9|2334.7|2333.9|2333.7|2332.9|1063
1693460100000|2023-08-31 05:35:00|2334.2|2333.4|2333.7|2332.9|2335.2|2334.4|2333.7|2332.9|776
1693460400000|2023-08-31 05:40:00|2333.2|2332.4|2332.2|2331.4|2333.4|2332.6|2331.7|2330.9|1308
1693460700000|2023-08-31 05:45:00|2332.7|2331.9|2332.2|2331.4|2334.2|2333.4|2332.2|2331.4|1063
1693461000000|2023-08-31 05:50:00|2331.7|2330.9|2330.7|2329.9|2332.2|2331.4|2330.4|2329.6|1183
1693461300000|2023-08-31 05:55:00|2331.2|2330.4|2328.7|2327.9|2332.2|2331.4|2328.7|2327.9|7628
1693461600000|2023-08-31 06:00:00|2329.2|2328.4|2331.7|2330.9|2333.7|2332.9|2329.2|2328.4|7700
1693461900000|2023-08-31 06:05:00|2332.2|2331.4|2332.3|2330.3|2333.2|2332.4|2331.7|2330.3|1484
1693462200000|2023-08-31 06:10:00|2332.5|2330.5|2332.2|2330.2|2332.5|2330.5|2330.8|2328.8|8
1693462500000|2023-08-31 06:15:00|2332.4|2330.4|2332.9|2330.9|2333.2|2331.2|2332.2|2330.2|446
1693462800000|2023-08-31 06:20:00|2333.2|2331.2|2332.4|2330.4|2333.2|2331.2|2332.1|2330.1|0
1693463100000|2023-08-31 06:25:00|2332.6|2330.6|2331.9|2329.9|2332.9|2330.9|2331.9|2329.9|0
1693463400000|2023-08-31 06:30:00|2332.2|2330.2|2333.5|2331.5|2333.5|2331.5|2332.2|2330.2|0
1693463700000|2023-08-31 06:35:00|2333.8|2331.8|2333.8|2331.8|2333.8|2331.8|2333.5|2331.5|0
1693464000000|2023-08-31 06:40:00|2333.7|2331.7|2333.4|2331.4|2333.7|2331.7|2333|2331|0
1693464300000|2023-08-31 06:45:00|2333.1|2331.1|2333.5|2331.5|2333.5|2331.5|2332.2|2330.2|0
1693464600000|2023-08-31 06:50:00|2333.4|2331.4|2332.5|2330.5|2333.5|2331.5|2332.3|2330.3|0
1693464900000|2023-08-31 06:55:00|2332.2|2330.2|2332.2|2330.2|2332.9|2330.9|2331.8|2329.8|0
1693465200000|2023-08-31 07:00:00|2332.3|2330.3|2331.3|2329.3|2333.5|2331.5|2331.3|2329.3|0
1693465500000|2023-08-31 07:05:00|2331.2|2329.2|2330.6|2328.6|2331.6|2329.6|2329.7|2327.7|0
1693465800000|2023-08-31 07:10:00|2330.8|2328.8|2328.9|2326.9|2330.8|2328.8|2328.6|2326.6|0
1693466100000|2023-08-31 07:15:00|2329.2|2327.2|2330.3|2328.3|2330.8|2328.8|2328.5|2326.5|0
1693466400000|2023-08-31 07:20:00|2330.5|2328.5|2330.5|2328.5|2330.6|2328.6|2329.2|2327.2|0
1693466700000|2023-08-31 07:25:00|2330.6|2328.6|2331.1|2329.1|2331.2|2329.2|2330.6|2328.6|0
1693467000000|2023-08-31 07:30:00|2331.2|2329.2|2329.9|2328.7|2331.7|2330.2|2329.4|2328.2|461
1693467300000|2023-08-31 07:35:00|2330.4|2329.2|2329.9|2328.7|2330.4|2329.2|2328.9|2327.7|290
1693467600000|2023-08-31 07:40:00|2329.6|2328.4|2329.9|2328.7|2329.9|2328.7|2328.9|2327.7|161
1693467900000|2023-08-31 07:45:00|2330.4|2329.2|2331.9|2330.7|2331.9|2330.7|2329.9|2328.7|203
1693468200000|2023-08-31 07:50:00|2331.4|2330.2|2332.9|2331.7|2333.1|2331.9|2331.4|2330.2|135
1693468500000|2023-08-31 07:55:00|2333.4|2332.2|2333.9|2332.7|2334.9|2333.7|2333.4|2332.2|123
1693468800000|2023-08-31 08:00:00|2334.4|2333.2|2332.4|2331.2|2334.4|2333.2|2331.9|2330.7|198
1693469100000|2023-08-31 08:05:00|2332.9|2331.7|2331.9|2330.7|2332.9|2331.7|2331.9|2330.7|79
1693469400000|2023-08-31 08:10:00|2331.4|2330.2|2331.9|2330.7|2332.4|2331.2|2331.4|2330.2|76
1693469700000|2023-08-31 08:15:00|2331.6|2330.4|2330.4|2329.2|2331.6|2330.4|2330.4|2329.2|111
1693470000000|2023-08-31 08:20:00|2330.9|2329.7|2330.4|2329.2|2330.9|2329.7|2329.9|2328.7|58
1693470300000|2023-08-31 08:25:00|2329.9|2328.7|2330.4|2329.2|2330.9|2329.7|2329.9|2328.7|85
1693470600000|2023-08-31 08:30:00|2330.9|2329.7|2329.9|2328.7|2331.4|2330.2|2329.9|2328.7|95
1693470900000|2023-08-31 08:35:00|2330.4|2329.2|2330.9|2329.7|2331.4|2330.2|2330.4|2329.2|106
1693471200000|2023-08-31 08:40:00|2331.4|2330.2|2330.4|2329.2|2331.4|2330.2|2329.9|2328.7|105
1693471500000|2023-08-31 08:45:00|2329.9|2328.7|2330.4|2329.2|2330.9|2329.7|2329.9|2328.7|52
1693471800000|2023-08-31 08:50:00|2330.1|2328.9|2329.9|2328.7|2330.4|2329.2|2329.6|2328.4|72
1693472100000|2023-08-31 08:55:00|2330.4|2329.2|2330.4|2329.2|2330.4|2329.2|2329.9|2328.7|77
1693472400000|2023-08-31 09:00:00|2330.9|2329.7|2329.4|2328.2|2330.9|2329.7|2329.4|2328.2|142
1693472700000|2023-08-31 09:05:00|2329.9|2328.7|2328.4|2327.2|2329.9|2328.7|2328.4|2327.2|75
1693473000000|2023-08-31 09:10:00|2328.6|2327.4|2328.9|2327.7|2328.9|2327.7|2327.9|2326.7|56
1693473300000|2023-08-31 09:15:00|2328.4|2327.2|2329.4|2328.2|2329.9|2328.7|2328.4|2327.2|104
1693473600000|2023-08-31 09:20:00|2328.9|2327.7|2328.4|2327.2|2329.4|2328.2|2327.9|2326.7|92
1693473900000|2023-08-31 09:25:00|2328.9|2327.7|2328.4|2327.2|2329.4|2328.2|2328.4|2327.2|48
1693474200000|2023-08-31 09:30:00|2328.9|2327.7|2328.4|2327.2|2328.9|2327.7|2328.1|2326.9|168
1693474500000|2023-08-31 09:35:00|2328.6|2327.4|2328.9|2327.7|2328.9|2327.7|2328.4|2327.2|114
1693474800000|2023-08-31 09:40:00|2329.4|2328.2|2329.4|2328.2|2329.9|2328.7|2328.9|2327.7|122
1693475100000|2023-08-31 09:45:00|2329.9|2328.7|2329.4|2328.2|2329.9|2328.7|2328.9|2327.7|83
1693475400000|2023-08-31 09:50:00|2328.9|2327.7|2330.4|2329.2|2330.4|2329.2|2328.9|2327.7|60
1693475700000|2023-08-31 09:55:00|2329.9|2328.7|2330.4|2329.2|2330.4|2329.2|2329.4|2328.2|46
1693476000000|2023-08-31 10:00:00|2330.9|2329.7|2330.9|2329.7|2330.9|2329.7|2330.9|2329.7|92
1693476300000|2023-08-31 10:05:00|2331.4|2330.2|2331.4|2330.2|2331.4|2330.2|2331.4|2330.2|42
1693476600000|2023-08-31 10:10:00|||||||||4
1693476900000|2023-08-31 10:15:00|2331.9|2330.7|2331.9|2330.7|2331.9|2330.7|2330.9|2329.7|96
1693477200000|2023-08-31 10:20:00|2331.4|2330.2|2331.4|2330.2|2331.4|2330.2|2331.4|2330.2|49
1693477500000|2023-08-31 10:25:00|2330.9|2329.7|2331.4|2330.2|2331.4|2330.2|2330.9|2329.7|80
1693477800000|2023-08-31 10:30:00|2331.1|2329.9|2331.4|2330.2|2331.4|2330.2|2330.9|2329.7|93
1693478100000|2023-08-31 10:35:00|2330.9|2329.7|2331.4|2330.2|2331.9|2330.7|2330.9|2329.7|114
1693478400000|2023-08-31 10:40:00|2331.9|2330.7|2331.4|2330.2|2332.4|2331.2|2331.4|2330.2|77
1693478700000|2023-08-31 10:45:00|2330.9|2329.7|2330.9|2329.7|2331.6|2330.4|2330.9|2329.7|30
1693479000000|2023-08-31 10:50:00|2331.4|2330.2|2330.4|2329.2|2331.4|2330.2|2330.4|2329.2|50
1693479300000|2023-08-31 10:55:00|2330.9|2329.7|2330.4|2329.2|2330.9|2329.7|2330.4|2329.2|103
1693479600000|2023-08-31 11:00:00|2329.9|2328.7|2329.4|2328.2|2330.4|2329.2|2329.4|2328.2|46
1693479900000|2023-08-31 11:05:00|2329.6|2328.4|2331.4|2330.2|2331.4|2330.2|2329.4|2328.2|61
1693480200000|2023-08-31 11:10:00|2331.9|2330.7|2331.4|2330.2|2331.9|2330.7|2331.4|2330.2|45
1693480500000|2023-08-31 11:15:00|2331.1|2329.9|2330.9|2329.7|2331.1|2329.9|2330.9|2329.7|75
1693480800000|2023-08-31 11:20:00|2331.1|2329.9|2331.4|2330.2|2331.4|2330.2|2331.1|2329.9|13
1693481100000|2023-08-31 11:25:00|2331.9|2330.7|2332.4|2331.2|2332.4|2331.2|2331.9|2330.7|78
1693481400000|2023-08-31 11:30:00|2332.1|2330.9|2333.9|2332.7|2333.9|2332.7|2331.9|2330.7|127
1693481700000|2023-08-31 11:35:00|2333.6|2332.4|2333.4|2332.2|2333.9|2332.7|2333.4|2332.2|203
1693482000000|2023-08-31 11:40:00|2333.9|2332.7|2334.9|2333.7|2334.9|2333.7|2333.9|2332.7|88
1693482300000|2023-08-31 11:45:00|2335.4|2334.2|2334.9|2333.7|2335.4|2334.2|2334.9|2333.7|106
1693482600000|2023-08-31 11:50:00|2334.6|2333.4|2334.9|2333.7|2334.9|2333.7|2334.4|2333.2|67
1693482900000|2023-08-31 11:55:00|2334.4|2333.2|2334.9|2333.7|2334.9|2333.7|2334.4|2333.2|58
1693483200000|2023-08-31 12:00:00|2334.4|2333.2|2333.9|2332.7|2334.4|2333.2|2333.9|2332.7|31
1693483500000|2023-08-31 12:05:00|2334.4|2333.2|2334.4|2333.2|2334.4|2333.2|2333.9|2332.7|143
1693483800000|2023-08-31 12:10:00|2334.9|2333.7|2335.4|2334.2|2335.4|2334.2|2334.4|2333.2|115
1693484100000|2023-08-31 12:15:00|2335.1|2333.9|2336.4|2335.2|2336.4|2335.2|2335.1|2333.9|163
1693484400000|2023-08-31 12:20:00|2335.9|2334.7|2335.4|2334.2|2335.9|2334.7|2335.4|2334.2|203
1693484700000|2023-08-31 12:25:00|2334.9|2333.7|2336.1|2334.9|2336.4|2335.2|2334.9|2333.7|131
1693485000000|2023-08-31 12:30:00|2335.9|2334.7|2336.4|2335.2|2336.6|2335.4|2334.9|2333.7|277
1693485300000|2023-08-31 12:35:00|2336.9|2335.7|2336.9|2335.7|2337.4|2336.2|2336.4|2335.2|84
1693485600000|2023-08-31 12:40:00|2337.1|2335.9|2335.9|2334.7|2337.4|2336.2|2335.4|2334.2|122
1693485900000|2023-08-31 12:45:00|2335.4|2334.2|2336.4|2335.2|2336.9|2335.7|2335.4|2334.2|153
1693486200000|2023-08-31 12:50:00|2336.6|2335.4|2336.4|2335.2|2336.9|2335.7|2335.6|2334.4|20
1693486500000|2023-08-31 12:55:00|2336.1|2334.9|2336.4|2335.2|2336.4|2335.2|2335.4|2334.2|30
1693486800000|2023-08-31 13:00:00|2336.1|2334.9|2335.6|2334.4|2336.4|2335.2|2335.4|2334.2|24
1693487100000|2023-08-31 13:05:00|2335.4|2334.2|2334.9|2333.7|2335.9|2334.7|2334.4|2333.2|30
1693487400000|2023-08-31 13:10:00|2335.4|2334.2|2335.4|2334.2|2335.4|2334.2|2334.4|2333.2|55
1693487700000|2023-08-31 13:15:00|2335.1|2333.9|2334.4|2333.2|2335.4|2334.2|2334.4|2333.2|26
1693488000000|2023-08-31 13:20:00|2334.6|2333.4|2334.9|2333.7|2335.4|2334.2|2334.4|2333.2|79
1693488300000|2023-08-31 13:25:00|2335.1|2333.9|2334.9|2333.7|2335.4|2334.2|2334.4|2333.2|50
1693488600000|2023-08-31 13:30:00|2335.4|2334.2|2335.4|2334.2|2336.4|2335.2|2334.9|2333.7|143
1693488900000|2023-08-31 13:35:00|2335.1|2333.9|2333.6|2332.4|2335.9|2334.7|2333.6|2332.4|99
1693489200000|2023-08-31 13:40:00|2333.4|2332.2|2334.4|2333.2|2334.4|2333.2|2333.4|2332.2|212
1693489500000|2023-08-31 13:45:00|2334.9|2333.7|2335.9|2334.7|2335.9|2334.7|2332.9|2331.7|279
1693489800000|2023-08-31 13:50:00|2335.6|2334.4|2335.4|2334.2|2336.4|2335.2|2334.4|2333.2|136
1693490100000|2023-08-31 13:55:00|2334.9|2333.7|2336.9|2335.7|2336.9|2335.7|2334.9|2333.7|233
1693490400000|2023-08-31 14:00:00|2336.6|2335.4|2336.4|2335.2|2337.4|2336.2|2335.4|2334.2|425
1693490700000|2023-08-31 14:05:00|2336.9|2335.7|2336.4|2335.2|2336.9|2335.7|2334.4|2333.2|241
1693491000000|2023-08-31 14:10:00|2336.1|2334.9|2338.4|2337.2|2338.4|2337.2|2335.4|2334.2|212
1693491300000|2023-08-31 14:15:00|2337.9|2336.7|2338.4|2337.2|2338.4|2337.2|2337.9|2336.7|110
1693491600000|2023-08-31 14:20:00|2338.1|2336.9|2337.4|2336.2|2338.4|2337.2|2336.9|2335.7|137
1693491900000|2023-08-31 14:25:00|2336.9|2335.7|2337.9|2336.7|2337.9|2336.7|2336.9|2335.7|79
1693492200000|2023-08-31 14:30:00|2337.4|2336.2|2336.9|2335.7|2337.6|2336.4|2336.4|2335.2|174
1693492500000|2023-08-31 14:35:00|2336.6|2335.4|2336.9|2335.7|2336.9|2335.7|2336.4|2335.2|102
1693492800000|2023-08-31 14:40:00|2336.4|2335.2|2335.4|2334.2|2336.9|2335.7|2335.4|2334.2|165
1693493100000|2023-08-31 14:45:00|2335.9|2334.7|2334.4|2333.2|2335.9|2334.7|2334.4|2333.2|106
1693493400000|2023-08-31 14:50:00|2334.6|2333.4|2333.9|2332.7|2334.6|2333.4|2332.4|2331.2|253
1693493700000|2023-08-31 14:55:00|2333.6|2332.4|2330.9|2329.7|2333.6|2332.4|2330.4|2329.2|237
1693494000000|2023-08-31 15:00:00|2331.1|2329.9|2329.9|2328.7|2331.4|2330.2|2329.4|2328.2|197
1693494300000|2023-08-31 15:05:00|2329.4|2328.2|2328.9|2327.7|2329.4|2328.2|2327.9|2326.7|166
1693494600000|2023-08-31 15:10:00|2329.1|2327.9|2328.4|2327.2|2329.9|2328.7|2327.9|2326.7|97
1693494900000|2023-08-31 15:15:00|2328.1|2326.9|2328.4|2327.2|2328.9|2327.7|2327.9|2326.7|181
1693495200000|2023-08-31 15:20:00|2328.1|2326.9|2327.9|2326.7|2328.4|2327.2|2327.6|2326.4|125
1693495500000|2023-08-31 15:25:00|2328.4|2327.2|2327.9|2326.7|2328.9|2327.7|2327.4|2326.2|176
1693495800000|2023-08-31 15:30:00|2327.4|2326.2|2325.4|2324.2|2328.1|2326.9|2325.4|2324.2|484
1693496100000|2023-08-31 15:35:00|2324.9|2323.7|2326.4|2325.2|2326.4|2325.2|2324.9|2323.7|262
1693496400000|2023-08-31 15:40:00|2326.9|2325.7|2324.9|2323.7|2327.4|2326.2|2324.9|2323.7|240
1693496700000|2023-08-31 15:45:00|2324.6|2323.4|2325.4|2324.2|2325.9|2324.7|2324.4|2323.2|189
1693497000000|2023-08-31 15:50:00|2325.9|2324.7|2327.4|2326.2|2327.4|2326.2|2325.9|2324.7|129
1693497300000|2023-08-31 15:55:00|2327.1|2325.9|2328.4|2327.2|2328.4|2327.2|2326.9|2325.7|205
1693497600000|2023-08-31 16:00:00|2327.9|2326.7|2326.9|2325.7|2328.4|2327.2|2325.9|2324.7|245
1693497900000|2023-08-31 16:05:00|2327.1|2325.9|2328.4|2327.2|2328.4|2327.2|2327.1|2325.9|112
1693498200000|2023-08-31 16:10:00|2328.6|2327.4|2328.4|2327.2|2328.9|2327.7|2327.9|2326.7|130
1693498500000|2023-08-31 16:15:00|2327.9|2326.7|2325.9|2324.7|2327.9|2326.7|2325.4|2324.2|103
1693498800000|2023-08-31 16:20:00|2325.4|2324.2|2323.9|2322.7|2325.9|2324.7|2323.4|2322.2|102
1693499100000|2023-08-31 16:25:00|2324.1|2322.9|2324.9|2323.7|2324.9|2323.7|2323.9|2322.7|110
1693499400000|2023-08-31 16:30:00|2324.4|2323.2|2324.4|2323.2|2324.9|2323.7|2323.9|2322.7|71
1693499700000|2023-08-31 16:35:00|2323.9|2322.7|2324.4|2323.2|2324.9|2323.7|2323.9|2322.7|79
1693500000000|2023-08-31 16:40:00|2324.1|2322.9|2322.9|2321.7|2324.4|2323.2|2322.9|2321.7|46
1693500300000|2023-08-31 16:45:00|2322.6|2321.4|2321.6|2320.4|2322.9|2321.7|2321.4|2320.2|116
1693500600000|2023-08-31 16:50:00|2321.9|2320.7|2322.4|2321.2|2322.6|2321.4|2321.6|2320.4|49
1693500900000|2023-08-31 16:55:00|2322.9|2321.7|2323.4|2322.2|2323.4|2322.2|2322.6|2321.4|44
1693501200000|2023-08-31 17:00:00|2322.9|2321.7|2323.4|2322.2|2323.4|2322.2|2322.6|2321.4|55
1693501500000|2023-08-31 17:05:00|2322.9|2321.7|2323.9|2322.7|2323.9|2322.7|2322.9|2321.7|60
1693501800000|2023-08-31 17:10:00|2324.4|2323.2|2324.4|2323.2|2324.9|2323.7|2323.9|2322.7|52
1693502100000|2023-08-31 17:15:00|2324.9|2323.7|2325.9|2324.7|2326.1|2324.9|2324.4|2323.2|18
1693502400000|2023-08-31 17:20:00|2326.1|2324.9|2326.4|2325.2|2326.4|2325.2|2325.4|2324.2|97
1693502700000|2023-08-31 17:25:00|2326.1|2324.9|2326.9|2325.7|2326.9|2325.7|2326.1|2324.9|59
1693503000000|2023-08-31 17:30:00|2326.6|2325.4|2327.4|2326.2|2327.4|2326.2|2326.4|2325.2|23
1693503300000|2023-08-31 17:35:00|2326.9|2325.7|2327.4|2326.2|2327.4|2326.2|2326.6|2325.4|67
1693503600000|2023-08-31 17:40:00|2327.9|2326.7|2327.4|2326.2|2327.9|2326.7|2326.9|2325.7|75
1693503900000|2023-08-31 17:45:00|2326.9|2325.7|2326.4|2325.2|2326.9|2325.7|2326.4|2325.2|134
1693504200000|2023-08-31 17:50:00|2326.6|2325.4|2326.4|2325.2|2326.6|2325.4|2325.4|2324.2|26
1693504500000|2023-08-31 17:55:00|2326.6|2325.4|2327.4|2326.2|2327.4|2326.2|2326.4|2325.2|67
1693504800000|2023-08-31 18:00:00|2327.6|2326.4|2327.9|2326.7|2327.9|2326.7|2327.4|2326.2|63
1693505100000|2023-08-31 18:05:00|2328.4|2327.2|2328.4|2327.2|2328.9|2327.7|2328.4|2327.2|29
1693505400000|2023-08-31 18:10:00|2327.9|2326.7|2328.9|2327.7|2328.9|2327.7|2327.9|2326.7|50
1693505700000|2023-08-31 18:15:00|2328.4|2327.2|2328.9|2327.7|2328.9|2327.7|2328.4|2327.2|18
1693506000000|2023-08-31 18:20:00|2329.1|2327.9|2329.4|2328.2|2329.9|2328.7|2329.1|2327.9|135
1693506300000|2023-08-31 18:25:00|2329.1|2327.9|2328.9|2327.7|2329.4|2328.2|2328.4|2327.2|47
1693506600000|2023-08-31 18:30:00|2328.6|2327.4|2327.9|2326.7|2328.6|2327.4|2327.9|2326.7|41
1693506900000|2023-08-31 18:35:00|2327.4|2326.2|2326.9|2325.7|2327.4|2326.2|2326.4|2325.2|87
1693507200000|2023-08-31 18:40:00|2326.6|2325.4|2325.4|2324.2|2326.9|2325.7|2324.9|2323.7|30
1693507500000|2023-08-31 18:45:00|2325.9|2324.7|2325.4|2324.2|2325.9|2324.7|2324.9|2323.7|33
1693507800000|2023-08-31 18:50:00|2324.9|2323.7|2325.4|2324.2|2325.4|2324.2|2324.9|2323.7|24
1693508100000|2023-08-31 18:55:00|2324.9|2323.7|2325.4|2324.2|2325.4|2324.2|2324.9|2323.7|35
1693508400000|2023-08-31 19:00:00|2324.9|2323.7|2325.4|2324.2|2325.9|2324.7|2324.9|2323.7|51
1693508700000|2023-08-31 19:05:00|2325.1|2323.9|2326.4|2325.2|2326.4|2325.2|2325.1|2323.9|64
1693509000000|2023-08-31 19:10:00|2326.9|2325.7|2326.9|2325.7|2326.9|2325.7|2326.4|2325.2|52
1693509300000|2023-08-31 19:15:00|2326.4|2325.2|2327.9|2326.7|2327.9|2326.7|2326.4|2325.2|136
1693509600000|2023-08-31 19:20:00|2327.6|2326.4|2326.9|2325.7|2328.1|2326.9|2326.9|2325.7|71
1693509900000|2023-08-31 19:25:00|2326.6|2325.4|2327.1|2325.9|2327.4|2326.2|2326.4|2325.2|42
1693510200000|2023-08-31 19:30:00|2326.9|2325.7|2327.9|2326.7|2327.9|2326.7|2326.9|2325.7|48
1693510500000|2023-08-31 19:35:00|2327.4|2326.2|2328.4|2327.2|2328.4|2327.2|2327.4|2326.2|64
1693510800000|2023-08-31 19:40:00|2328.9|2327.7|2330.4|2329.2|2330.4|2329.2|2328.4|2327.2|157
1693511100000|2023-08-31 19:45:00|2330.9|2329.7|2330.9|2329.7|2330.9|2329.7|2330.4|2329.2|190
1693511400000|2023-08-31 19:50:00|2331.1|2329.9|2330.6|2329.4|2331.4|2330.2|2330.4|2329.2|491
1693511700000|2023-08-31 19:55:00|2330.4|2329.2|2329.4|2328.2|2331.9|2330.7|2329.4|2328.2|790
1693512000000|2023-08-31 20:00:00|2329.6|2328.4|2329.4|2328.2|2329.9|2328.7|2328.9|2327.7|53
1693512300000|2023-08-31 20:05:00|2328.9|2327.7|2329.4|2328.2|2329.9|2328.7|2328.9|2327.7|46
1693512600000|2023-08-31 20:10:00|||||||||6
1693512900000|2023-08-31 20:15:00|2328.9|2327.7|2329.4|2328.2|2329.4|2328.2|2328.9|2327.7|14
1693513200000|2023-08-31 20:20:00|2329.9|2328.7|2329.4|2328.2|2329.9|2328.7|2329.4|2328.2|12
1693513500000|2023-08-31 20:25:00|||||||||9
1693513800000|2023-08-31 20:30:00|2329.9|2328.7|2329.9|2328.7|2330.4|2329.2|2329.9|2328.7|17
1693514100000|2023-08-31 20:35:00|||||||||5
1693514400000|2023-08-31 20:40:00|2330.4|2329.2|2330.4|2329.2|2330.4|2329.2|2330.4|2329.2|7
1693514700000|2023-08-31 20:45:00|2330.1|2328.9|2329.4|2328.2|2330.1|2328.9|2329.4|2328.2|11
1693515000000|2023-08-31 20:50:00|2328.9|2327.7|2329.2|2327.2|2329.2|2327.7|2328.9|2327.2|19
1693515300000|2023-08-31 20:55:00|2329.3|2327.3|2329.2|2327.2|2329.5|2327.5|2328.9|2326.9|0
1693515600000|2023-08-31 21:00:00|2329.3|2327.3|2329.2|2327.2|2329.3|2327.3|2329.2|2327.2|3
1693515900000|2023-08-31 21:05:00|2329.3|2327.3|2329.1|2327.1|2329.3|2327.3|2329.1|2327.1|0
1693516200000|2023-08-31 21:10:00|2329.2|2327.2|2329.1|2327.1|2329.2|2327.2|2329|2327|0
1693516800000|2023-08-31 21:20:00|2329.2|2327.2|2329.2|2327.2|2329.3|2327.3|2329.1|2327.1|0
1693517100000|2023-08-31 21:25:00|2329.3|2327.3|2329.3|2327.3|2329.4|2327.4|2329.3|2327.3|0
1693517400000|2023-08-31 21:30:00|2329.2|2327.2|2329.3|2327.3|2329.4|2327.4|2329.2|2327.2|0
1693518300000|2023-08-31 21:45:00|2329.2|2327.2|2329.2|2327.2|2329.3|2327.3|2329.2|2327.2|0
1693518600000|2023-08-31 21:50:00|2329.3|2327.3|2329.3|2327.3|2329.3|2327.3|2329.2|2327.2|0
1693518900000|2023-08-31 21:55:00|2329.2|2327.2|2329.1|2327.1|2329.3|2327.3|2329.1|2327.1|0
1693519200000|2023-08-31 22:00:00|2329|2327|2330.2|2328.2|2330.8|2328.8|2328.9|2326.9|0
1693519500000|2023-08-31 22:05:00|2330.1|2328.1|2330.6|2328.6|2330.6|2328.6|2330|2328|0
1693519800000|2023-08-31 22:10:00|2330.7|2328.7|2331.3|2329.3|2331.3|2329.3|2330.6|2328.6|0
1693520100000|2023-08-31 22:15:00|2331.5|2329.5|2332|2330|2332|2330|2331.5|2329.5|0
1693520400000|2023-08-31 22:20:00|2331.8|2329.8|2331.7|2329.7|2332|2330|2331.4|2329.4|0
1693520700000|2023-08-31 22:25:00|2331.5|2329.5|2331.7|2329.7|2331.7|2329.7|2331.3|2329.3|0
1693521000000|2023-08-31 22:30:00|2331.8|2329.8|2331.7|2329.7|2332.1|2330.1|2331.6|2329.6|0
1693521300000|2023-08-31 22:35:00|2331.6|2329.6|2331.5|2329.5|2331.7|2329.7|2331.5|2329.5|0
1693521900000|2023-08-31 22:45:00|2331.4|2329.4|2331.2|2329.2|2331.5|2329.5|2331.1|2329.1|0
1693522200000|2023-08-31 22:50:00|2331.4|2329.4|2330.6|2328.6|2331.4|2329.4|2330.6|2328.6|0
1693522500000|2023-08-31 22:55:00|2330.1|2328.1|2330.2|2328.2|2330.3|2328.3|2329.4|2327.4|0
1693522800000|2023-08-31 23:00:00|2330.3|2328.3|2328.8|2326.8|2330.5|2328.5|2328.8|2326.8|0
1693523100000|2023-08-31 23:05:00|2328.5|2326.5|2328.9|2326.9|2328.9|2326.9|2328.5|2326.5|0
1693523400000|2023-08-31 23:10:00|2328.7|2326.7|2328.9|2326.9|2328.9|2326.9|2328.7|2326.7|0
1693523700000|2023-08-31 23:15:00|2328.8|2326.8|2328.9|2326.9|2328.9|2326.9|2328.8|2326.8|0
1693524000000|2023-08-31 23:20:00|2328.6|2326.6|2329.3|2327.3|2329.3|2327.3|2328.6|2326.6|0
1693524300000|2023-08-31 23:25:00|2329.5|2327.5|2328.9|2326.9|2329.6|2327.6|2328.9|2326.9|0
1693524600000|2023-08-31 23:30:00|2329|2327|2328.9|2326.9|2330|2328|2328.8|2326.8|0
1693524900000|2023-08-31 23:35:00|2328.8|2326.8|2328.6|2326.6|2328.9|2326.9|2328.3|2326.3|0
1693525200000|2023-08-31 23:40:00|2328.5|2326.5|2328.5|2326.5|2329.2|2327.2|2327.4|2325.4|0
1693525500000|2023-08-31 23:45:00|2328.6|2326.6|2327.9|2326.7|2329.9|2328.7|2327.1|2325.9|838
1693525800000|2023-08-31 23:50:00|2328.4|2327.2|2327.4|2326.2|2328.6|2327.4|2327.1|2325.9|193
1693526100000|2023-08-31 23:55:00|2326.9|2325.7|2327.9|2326.7|2328.6|2327.4|2326.4|2325.2|365
1693526400000|2023-09-01 00:00:00|2327.7|2326.9|2333.7|2332.9|2334.7|2333.9|2327.7|2326.9|2149
1693526700000|2023-09-01 00:05:00|2334.2|2333.4|2335.7|2334.9|2335.7|2334.9|2331.7|2330.9|953
1693527000000|2023-09-01 00:10:00|2335.2|2334.4|2336.7|2335.9|2337.7|2336.9|2335.2|2334.4|704
1693527300000|2023-09-01 00:15:00|2337.2|2336.4|2344.7|2343.9|2344.7|2343.9|2336.7|2335.9|1905
1693527600000|2023-09-01 00:20:00|2344.2|2343.4|2345.2|2344.4|2346.2|2345.4|2343.7|2342.9|1576
1693527900000|2023-09-01 00:25:00|2344.7|2343.9|2346.7|2345.9|2346.7|2345.9|2343.7|2342.9|692
1693528200000|2023-09-01 00:30:00|2347.2|2346.4|2345.7|2344.9|2348.7|2347.9|2345.2|2344.4|795
1693528500000|2023-09-01 00:35:00|2346.2|2345.4|2347.7|2346.9|2349.2|2348.4|2346.2|2345.4|916
1693528800000|2023-09-01 00:40:00|2348.2|2347.4|2349.2|2348.4|2349.7|2348.9|2348.2|2347.4|649
1693529100000|2023-09-01 00:45:00|2348.9|2348.1|2350.2|2349.4|2350.7|2349.9|2348.2|2347.4|835
1693529400000|2023-09-01 00:50:00|2350.7|2349.9|2350.2|2349.4|2350.7|2349.9|2348.7|2347.9|687
1693529700000|2023-09-01 00:55:00|2349.7|2348.9|2350.2|2349.4|2351.2|2350.4|2349.2|2348.4|759
1693530000000|2023-09-01 01:00:00|2350.7|2349.9|2349.2|2348.4|2351.2|2350.4|2349.2|2348.4|592
1693530300000|2023-09-01 01:05:00|2348.9|2348.1|2349.2|2348.4|2349.7|2348.9|2348.7|2347.9|311
1693530600000|2023-09-01 01:10:00|2349.7|2348.9|2349.7|2348.9|2350.7|2349.9|2349.2|2348.4|455
1693530900000|2023-09-01 01:15:00|2350.2|2349.4|2352.2|2351.4|2352.7|2351.9|2350.2|2349.4|1188
1693531200000|2023-09-01 01:20:00|2351.7|2350.9|2352.2|2351.4|2352.7|2351.9|2351.2|2350.4|547
1693531500000|2023-09-01 01:25:00|2351.7|2350.9|2350.7|2349.9|2352.7|2351.9|2350.7|2349.9|427
1693531800000|2023-09-01 01:30:00|2351.2|2350.4|2351.7|2350.9|2352.2|2351.4|2351.2|2350.4|730
1693532100000|2023-09-01 01:35:00|2352.2|2351.4|2349.7|2348.9|2352.2|2351.4|2349.7|2348.9|669
1693532400000|2023-09-01 01:40:00|2350.2|2349.4|2350.7|2349.9|2351.2|2350.4|2349.7|2348.9|775
1693532700000|2023-09-01 01:45:00|2351.2|2350.4|2350.7|2349.9|2351.7|2350.9|2348.7|2347.9|651
1693533000000|2023-09-01 01:50:00|2351.2|2350.4|2351.7|2350.9|2353.2|2352.4|2351.2|2350.4|793
1693533300000|2023-09-01 01:55:00|2352.2|2351.4|2353.2|2352.4|2353.7|2352.9|2351.7|2350.9|514
1693533600000|2023-09-01 02:00:00|2352.7|2351.9|2353.2|2352.4|2353.7|2352.9|2352.7|2351.9|362
1693533900000|2023-09-01 02:05:00|2352.7|2351.9|2353.2|2352.4|2353.7|2352.9|2351.7|2350.9|402
1693534200000|2023-09-01 02:10:00|2353.7|2352.9|2354.2|2353.4|2354.2|2353.4|2353.2|2352.4|385
1693534500000|2023-09-01 02:15:00|2354.7|2353.9|2354.2|2353.4|2354.7|2353.9|2354.2|2353.4|380
1693534800000|2023-09-01 02:20:00|2353.7|2352.9|2353.7|2352.9|2354.2|2353.4|2353.2|2352.4|308
1693535100000|2023-09-01 02:25:00|2354.2|2353.4|2353.2|2352.4|2354.2|2353.4|2353.2|2352.4|415
1693535400000|2023-09-01 02:30:00|2353.7|2352.9|2351.7|2350.9|2353.7|2352.9|2351.7|2350.9|278
1693535700000|2023-09-01 02:35:00|2352.2|2351.4|2352.2|2351.4|2352.7|2351.9|2351.7|2350.9|130
1693536000000|2023-09-01 02:40:00|2352.7|2351.9|2351.2|2350.4|2352.7|2351.9|2350.7|2349.9|230
1693536300000|2023-09-01 02:45:00|2351.7|2350.9|2350.7|2349.9|2351.7|2350.9|2349.2|2348.4|513
1693536600000|2023-09-01 02:50:00|2350.2|2349.4|2348.2|2347.4|2350.7|2349.9|2346.7|2345.9|838
1693536900000|2023-09-01 02:55:00|2347.7|2346.9|2349.7|2348.9|2349.7|2348.9|2347.7|2346.9|295
1693537200000|2023-09-01 03:00:00|2350.2|2349.4|2350.2|2349.4|2350.2|2349.4|2349.7|2348.9|152
1693537500000|2023-09-01 03:05:00|2349.7|2348.9|2349.7|2348.9|2349.7|2348.9|2348.7|2347.9|310
1693537800000|2023-09-01 03:10:00|2350.2|2349.4|2349.7|2348.9|2350.2|2349.4|2349.2|2348.4|115
1693538100000|2023-09-01 03:15:00|2349.2|2348.4|2349.7|2348.9|2350.2|2349.4|2349.2|2348.4|192
1693538400000|2023-09-01 03:20:00|2350.2|2349.4|2349.7|2348.9|2350.2|2349.4|2348.9|2348.1|192
1693538700000|2023-09-01 03:25:00|2349.2|2348.4|2348.7|2347.9|2349.2|2348.4|2348.7|2347.9|258
1693539000000|2023-09-01 03:30:00|2348.2|2347.4|2351.7|2350.9|2352.2|2351.4|2348.2|2347.4|1048
1693539300000|2023-09-01 03:35:00|2352.2|2351.4|2350.2|2349.4|2353.2|2352.4|2350.2|2349.4|490
1693539600000|2023-09-01 03:40:00|2350.4|2349.6|2349.7|2348.9|2350.4|2349.6|2349.2|2348.4|561
1693539900000|2023-09-01 03:45:00|2350.2|2349.4|2351.2|2350.4|2351.2|2350.4|2349.7|2348.9|318
1693540200000|2023-09-01 03:50:00|2350.7|2349.9|2350.7|2349.9|2350.7|2349.9|2350.2|2349.4|234
1693540500000|2023-09-01 03:55:00|2350.4|2349.6|2350.7|2349.9|2351.2|2350.4|2350.2|2349.4|341
1693540800000|2023-09-01 04:00:00|2351.2|2350.4|2350.7|2349.9|2351.7|2350.9|2350.2|2349.4|405
1693541100000|2023-09-01 04:05:00|2351.2|2350.4|2351.7|2350.9|2352.2|2351.4|2350.7|2349.9|403
1693541400000|2023-09-01 04:10:00|2351.2|2350.4|2351.7|2350.9|2351.7|2350.9|2351.2|2350.4|335
1693541700000|2023-09-01 04:15:00|2351.9|2351.1|2352.2|2351.4|2352.7|2351.9|2351.7|2350.9|425
1693542000000|2023-09-01 04:20:00|2352.7|2351.9|2353.2|2352.4|2353.2|2352.4|2352.2|2351.4|292
1693542300000|2023-09-01 04:25:00|2352.7|2351.9|2353.7|2352.9|2353.7|2352.9|2352.7|2351.9|473
1693542600000|2023-09-01 04:30:00|2353.9|2353.1|2354.7|2353.9|2354.7|2353.9|2353.9|2353.1|529
1693542900000|2023-09-01 04:35:00|2354.2|2353.4|2352.2|2351.4|2354.2|2353.4|2351.7|2350.9|633
1693543200000|2023-09-01 04:40:00|2352.7|2351.9|2352.2|2351.4|2352.7|2351.9|2351.7|2350.9|337
1693543500000|2023-09-01 04:45:00|2352.7|2351.9|2352.7|2351.9|2353.2|2352.4|2352.2|2351.4|509
1693543800000|2023-09-01 04:50:00|2353.2|2352.4|2353.2|2352.4|2353.2|2352.4|2352.7|2351.9|179
1693544100000|2023-09-01 04:55:00|2352.7|2351.9|2352.7|2351.9|2352.7|2351.9|2352.2|2351.4|232
1693544400000|2023-09-01 05:00:00|2353.2|2352.4|2353.7|2352.9|2353.7|2352.9|2353.2|2352.4|374
1693544700000|2023-09-01 05:05:00|2352.7|2351.9|2353.2|2352.4|2353.2|2352.4|2352.2|2351.4|505
1693545000000|2023-09-01 05:10:00|2352.7|2351.9|2353.2|2352.4|2354.2|2353.4|2352.7|2351.9|627
1693545300000|2023-09-01 05:15:00|2352.7|2351.9|2352.2|2351.4|2352.9|2352.1|2352.2|2351.4|342
1693545600000|2023-09-01 05:20:00|2352.4|2351.6|2351.7|2350.9|2352.4|2351.6|2351.2|2350.4|265
1693545900000|2023-09-01 05:25:00|2352.2|2351.4|2352.7|2351.9|2352.9|2352.1|2352.2|2351.4|444
1693546200000|2023-09-01 05:30:00|2352.2|2351.4|2352.2|2351.4|2352.2|2351.4|2351.7|2350.9|347
1693546500000|2023-09-01 05:35:00|2351.9|2351.1|2352.2|2351.4|2352.2|2351.4|2351.4|2350.6|521
1693546800000|2023-09-01 05:40:00|2351.7|2350.9|2352.2|2351.4|2353.2|2352.4|2351.7|2350.9|737
1693547100000|2023-09-01 05:45:00|2352.7|2351.9|2350.2|2349.4|2352.7|2351.9|2350.2|2349.4|605
1693547400000|2023-09-01 05:50:00|2350.7|2349.9|2349.2|2348.4|2350.7|2349.9|2349.2|2348.4|1595
1693547700000|2023-09-01 05:55:00|2348.9|2348.1|2349.7|2348.9|2349.7|2348.9|2347.7|2346.9|3103
1693548000000|2023-09-01 06:00:00|2349.2|2348.4|2348.7|2347.9|2350.2|2349.4|2348.7|2347.9|3296
1693548300000|2023-09-01 06:05:00|2349.2|2348.4|2348.6|2346.6|2349.2|2348.4|2347.7|2346.3|868
1693548600000|2023-09-01 06:10:00|2348.4|2346.4|2344.5|2342.5|2348.6|2346.6|2344.4|2342.4|10
1693548900000|2023-09-01 06:15:00|2344.4|2342.4|2343.6|2341.6|2344.5|2342.5|2343.6|2341.6|745
1693549200000|2023-09-01 06:20:00|2343.7|2341.7|2343.3|2341.3|2344.6|2342.6|2343.1|2341.1|0
1693549500000|2023-09-01 06:25:00|2343.1|2341.1|2342.5|2340.5|2343.8|2341.8|2342.3|2340.3|0
1693549800000|2023-09-01 06:30:00|2342.3|2340.3|2343.7|2341.7|2344.3|2342.3|2342.2|2340.2|0
1693550100000|2023-09-01 06:35:00|2343.6|2341.6|2344|2342|2344.4|2342.4|2343.6|2341.6|0
1693550400000|2023-09-01 06:40:00|2344.3|2342.3|2344.9|2342.9|2345.2|2343.2|2344.3|2342.3|0
1693550700000|2023-09-01 06:45:00|2345|2343|2344.9|2342.9|2345|2343|2344.5|2342.5|0
1693551000000|2023-09-01 06:50:00|2345|2343|2343.8|2341.8|2345.5|2343.5|2343.3|2341.3|0
1693551300000|2023-09-01 06:55:00|2343.6|2341.6|2345.5|2343.5|2345.7|2343.7|2343|2341|0
1693551600000|2023-09-01 07:00:00|2345.7|2343.7|2344.6|2342.6|2345.7|2343.7|2344|2342|0
1693551900000|2023-09-01 07:05:00|2344.5|2342.5|2344.9|2342.9|2345.7|2343.7|2344|2342|0
1693552200000|2023-09-01 07:10:00|2344.8|2342.8|2344.9|2342.9|2345.3|2343.3|2344.3|2342.3|0
1693552500000|2023-09-01 07:15:00|2345.1|2343.1|2345.1|2343.1|2345.9|2343.9|2344.5|2342.5|0
1693552800000|2023-09-01 07:20:00|2344.9|2342.9|2344.4|2342.4|2345.2|2343.2|2343.4|2341.4|0
1693553100000|2023-09-01 07:25:00|2344.3|2342.3|2345.6|2343.6|2345.9|2343.9|2344.3|2342.3|0
1693553400000|2023-09-01 07:30:00|2345.9|2344.4|2347.9|2346.7|2348.6|2347.4|2345.9|2344.4|514
1693553700000|2023-09-01 07:35:00|2348.1|2346.9|2348.4|2347.2|2348.9|2347.7|2347.9|2346.7|41
1693554000000|2023-09-01 07:40:00|2348.6|2347.4|2349.4|2348.2|2349.4|2348.2|2348.4|2347.2|133
1693554300000|2023-09-01 07:45:00|2349.9|2348.7|2350.1|2348.9|2350.9|2349.7|2349.4|2348.2|163
1693554600000|2023-09-01 07:50:00|2349.9|2348.7|2349.9|2348.7|2350.6|2349.4|2349.9|2348.7|104
1693554900000|2023-09-01 07:55:00|2350.4|2349.2|2349.9|2348.7|2350.4|2349.2|2349.9|2348.7|67
1693555200000|2023-09-01 08:00:00|2350.1|2348.9|2349.4|2348.2|2350.4|2349.2|2349.4|2348.2|85
1693555500000|2023-09-01 08:05:00|2349.9|2348.7|2350.4|2349.2|2350.4|2349.2|2349.4|2348.2|190
1693555800000|2023-09-01 08:10:00|2350.6|2349.4|2349.9|2348.7|2350.6|2349.4|2349.9|2348.7|158
1693556100000|2023-09-01 08:15:00|2350.1|2348.9|2349.4|2348.2|2350.1|2348.9|2349.4|2348.2|31
1693556400000|2023-09-01 08:20:00|2349.9|2348.7|2348.4|2347.2|2349.9|2348.7|2348.1|2346.9|31
1693556700000|2023-09-01 08:25:00|2348.1|2346.9|2348.4|2347.2|2348.4|2347.2|2347.9|2346.7|18
1693557000000|2023-09-01 08:30:00|2347.9|2346.7|2348.9|2347.7|2348.9|2347.7|2347.9|2346.7|104
1693557300000|2023-09-01 08:35:00|2349.4|2348.2|2348.9|2347.7|2349.4|2348.2|2348.4|2347.2|80
1693557600000|2023-09-01 08:40:00|2348.6|2347.4|2347.4|2346.2|2348.9|2347.7|2347.1|2345.9|33
1693557900000|2023-09-01 08:45:00|2347.9|2346.7|2347.9|2346.7|2347.9|2346.7|2346.9|2345.7|46
1693558200000|2023-09-01 08:50:00|2348.4|2347.2|2348.4|2347.2|2348.4|2347.2|2347.9|2346.7|17
1693558500000|2023-09-01 08:55:00|2348.1|2346.9|2347.4|2346.2|2348.4|2347.2|2347.4|2346.2|43
1693558800000|2023-09-01 09:00:00|2347.9|2346.7|2348.4|2347.2|2348.4|2347.2|2346.9|2345.7|11
1693559100000|2023-09-01 09:05:00|2348.1|2346.9|2348.9|2347.7|2348.9|2347.7|2347.9|2346.7|46
1693559400000|2023-09-01 09:10:00|2348.6|2347.4|2349.4|2348.2|2349.9|2348.7|2347.9|2346.7|100
1693559700000|2023-09-01 09:15:00|2349.6|2348.4|2349.9|2348.7|2349.9|2348.7|2349.4|2348.2|44
1693560000000|2023-09-01 09:20:00|2350.4|2349.2|2350.4|2349.2|2350.4|2349.2|2350.4|2349.2|130
1693560300000|2023-09-01 09:25:00|2349.9|2348.7|2349.9|2348.7|2350.4|2349.2|2349.9|2348.7|62
1693560600000|2023-09-01 09:30:00|2350.4|2349.2|2349.4|2348.2|2350.4|2349.2|2349.4|2348.2|46
1693560900000|2023-09-01 09:35:00|2349.1|2347.9|2348.9|2347.7|2349.4|2348.2|2348.9|2347.7|50
1693561200000|2023-09-01 09:40:00|2348.4|2347.2|2347.4|2346.2|2348.4|2347.2|2346.9|2345.7|159
1693561500000|2023-09-01 09:45:00|2347.9|2346.7|2347.9|2346.7|2347.9|2346.7|2347.4|2346.2|45
1693561800000|2023-09-01 09:50:00|2347.4|2346.2|2347.4|2346.2|2347.9|2346.7|2346.9|2345.7|25
1693562100000|2023-09-01 09:55:00|2346.9|2345.7|2346.4|2345.2|2347.4|2346.2|2346.4|2345.2|58
1693562400000|2023-09-01 10:00:00|2346.1|2344.9|2346.4|2345.2|2346.4|2345.2|2345.4|2344.2|52
1693562700000|2023-09-01 10:05:00|2346.1|2344.9|2346.9|2345.7|2346.9|2345.7|2345.9|2344.7|49
1693563000000|2023-09-01 10:10:00|2347.1|2345.9|2348.1|2346.9|2348.1|2346.9|2346.9|2345.7|59
1693563300000|2023-09-01 10:15:00|2347.9|2346.7|2347.4|2346.2|2348.4|2347.2|2347.4|2346.2|18
1693563600000|2023-09-01 10:20:00|2347.9|2346.7|2348.4|2347.2|2348.4|2347.2|2347.4|2346.2|21
1693563900000|2023-09-01 10:25:00|2348.1|2346.9|2348.4|2347.2|2348.4|2347.2|2348.1|2346.9|13
1693564200000|2023-09-01 10:30:00|2348.9|2347.7|2349.4|2348.2|2349.6|2348.4|2348.4|2347.2|12
1693564500000|2023-09-01 10:35:00|2349.1|2347.9|2349.4|2348.2|2349.9|2348.7|2348.9|2347.7|85
1693564800000|2023-09-01 10:40:00|2349.9|2348.7|2350.4|2349.2|2350.4|2349.2|2349.9|2348.7|169
1693565100000|2023-09-01 10:45:00|2349.9|2348.7|2349.4|2348.2|2349.9|2348.7|2348.9|2347.7|59
1693565400000|2023-09-01 10:50:00|2349.9|2348.7|2349.4|2348.2|2349.9|2348.7|2348.9|2347.7|98
1693565700000|2023-09-01 10:55:00|2349.9|2348.7|2349.9|2348.7|2349.9|2348.7|2349.9|2348.7|34
1693566000000|2023-09-01 11:00:00|2349.4|2348.2|2349.9|2348.7|2349.9|2348.7|2348.9|2347.7|106
1693566300000|2023-09-01 11:05:00|2349.4|2348.2|2349.4|2348.2|2349.4|2348.2|2349.4|2348.2|22
1693566600000|2023-09-01 11:10:00|2348.9|2347.7|2350.4|2349.2|2350.4|2349.2|2348.9|2347.7|63
1693566900000|2023-09-01 11:15:00|2350.1|2348.9|2350.9|2349.7|2350.9|2349.7|2349.9|2348.7|19
1693567200000|2023-09-01 11:20:00|2350.4|2349.2|2351.4|2350.2|2351.4|2350.2|2350.4|2349.2|30
1693567500000|2023-09-01 11:25:00|2351.1|2349.9|2350.4|2349.2|2351.4|2350.2|2350.4|2349.2|22
1693567800000|2023-09-01 11:30:00|2350.9|2349.7|2349.9|2348.7|2350.9|2349.7|2349.4|2348.2|57
1693568100000|2023-09-01 11:35:00|2349.4|2348.2|2349.9|2348.7|2349.9|2348.7|2349.4|2348.2|10
1693568400000|2023-09-01 11:40:00|2350.4|2349.2|2350.6|2349.4|2350.9|2349.7|2350.4|2349.2|55
1693568700000|2023-09-01 11:45:00|2350.4|2349.2|2350.4|2349.2|2350.9|2349.7|2350.1|2348.9|30
1693569000000|2023-09-01 11:50:00|2350.1|2348.9|2349.9|2348.7|2350.4|2349.2|2349.4|2348.2|89
1693569300000|2023-09-01 11:55:00|2349.6|2348.4|2349.4|2348.2|2349.9|2348.7|2349.1|2347.9|41
1693569600000|2023-09-01 12:00:00|2349.1|2347.9|2350.4|2349.2|2350.4|2349.2|2349.1|2347.9|57
1693569900000|2023-09-01 12:05:00|2350.1|2348.9|2350.9|2349.7|2350.9|2349.7|2349.9|2348.7|86
1693570200000|2023-09-01 12:10:00|2350.4|2349.2|2349.4|2348.2|2350.4|2349.2|2349.4|2348.2|43
1693570500000|2023-09-01 12:15:00|2349.9|2348.7|2349.4|2348.2|2349.9|2348.7|2349.4|2348.2|103
1693570800000|2023-09-01 12:20:00|2348.9|2347.7|2349.6|2348.4|2349.6|2348.4|2348.9|2347.7|63
1693571100000|2023-09-01 12:25:00|2349.4|2348.2|2350.6|2349.4|2350.6|2349.4|2348.9|2347.7|163
1693571400000|2023-09-01 12:30:00|2349.1|2347.9|2350.1|2348.9|2350.9|2349.7|2348.4|2347.2|310
1693571700000|2023-09-01 12:35:00|2349.9|2348.7|2352.4|2351.2|2352.4|2351.2|2349.9|2348.7|561
1693572000000|2023-09-01 12:40:00|2352.1|2350.9|2348.9|2347.7|2352.1|2350.9|2348.9|2347.7|176
1693572300000|2023-09-01 12:45:00|2348.6|2347.4|2349.4|2348.2|2349.4|2348.2|2347.9|2346.7|48
1693572600000|2023-09-01 12:50:00|2349.9|2348.7|2350.9|2349.7|2351.4|2350.2|2349.6|2348.4|132
1693572900000|2023-09-01 12:55:00|2350.6|2349.4|2351.1|2349.9|2351.9|2350.7|2350.4|2349.2|65
1693573200000|2023-09-01 13:00:00|2351.4|2350.2|2351.9|2350.7|2351.9|2350.7|2350.4|2349.2|113
1693573500000|2023-09-01 13:05:00|2352.1|2350.9|2354.4|2353.2|2354.4|2353.2|2351.9|2350.7|92
1693573800000|2023-09-01 13:10:00|2353.9|2352.7|2353.9|2352.7|2354.4|2353.2|2353.4|2352.2|137
1693574100000|2023-09-01 13:15:00|2354.4|2353.2|2354.9|2353.7|2354.9|2353.7|2353.4|2352.2|149
1693574400000|2023-09-01 13:20:00|2354.4|2353.2|2354.9|2353.7|2355.9|2354.7|2354.4|2353.2|193
1693574700000|2023-09-01 13:25:00|2354.4|2353.2|2353.4|2352.2|2354.4|2353.2|2352.9|2351.7|90
1693575000000|2023-09-01 13:30:00|2352.9|2351.7|2352.9|2351.7|2353.9|2352.7|2351.9|2350.7|324
1693575300000|2023-09-01 13:35:00|2352.4|2351.2|2349.4|2348.2|2352.9|2351.7|2347.9|2346.7|276
1693575600000|2023-09-01 13:40:00|2349.1|2347.9|2349.9|2348.7|2349.9|2348.7|2347.4|2346.2|204
1693575900000|2023-09-01 13:45:00|2349.4|2348.2|2347.4|2346.2|2349.4|2348.2|2345.9|2344.7|658
1693576200000|2023-09-01 13:50:00|2347.1|2345.9|2347.4|2346.2|2348.9|2347.7|2346.4|2345.2|195
1693576500000|2023-09-01 13:55:00|2347.9|2346.7|2349.9|2348.7|2349.9|2348.7|2347.6|2346.4|169
1693576800000|2023-09-01 14:00:00|2350.6|2349.4|2351.4|2350.2|2351.4|2350.2|2348.4|2347.2|245
1693577100000|2023-09-01 14:05:00|2351.9|2350.7|2352.9|2351.7|2353.4|2352.2|2350.9|2349.7|197
1693577400000|2023-09-01 14:10:00|2352.4|2351.2|2353.4|2352.2|2354.9|2353.7|2352.4|2351.2|261
1693577700000|2023-09-01 14:15:00|2353.6|2352.4|2353.9|2352.7|2354.4|2353.2|2352.1|2350.9|296
1693578000000|2023-09-01 14:20:00|2354.1|2352.9|2353.9|2352.7|2355.1|2353.9|2353.4|2352.2|254
1693578300000|2023-09-01 14:25:00|2354.4|2353.2|2356.4|2355.2|2356.4|2355.2|2353.9|2352.7|220
1693578600000|2023-09-01 14:30:00|2355.9|2354.7|2353.4|2352.2|2355.9|2354.7|2353.4|2352.2|112
1693578900000|2023-09-01 14:35:00|2353.9|2352.7|2355.4|2354.2|2355.9|2354.7|2353.4|2352.2|104
1693579200000|2023-09-01 14:40:00|2355.1|2353.9|2355.4|2354.2|2355.4|2354.2|2353.9|2352.7|72
1693579500000|2023-09-01 14:45:00|2354.9|2353.7|2353.9|2352.7|2355.4|2354.2|2353.4|2352.2|142
1693579800000|2023-09-01 14:50:00|2354.4|2353.2|2353.4|2352.2|2354.9|2353.7|2353.4|2352.2|121
1693580100000|2023-09-01 14:55:00|2352.9|2351.7|2352.9|2351.7|2353.9|2352.7|2352.4|2351.2|161
1693580400000|2023-09-01 15:00:00|2352.6|2351.4|2353.4|2352.2|2353.9|2352.7|2352.4|2351.2|110
1693580700000|2023-09-01 15:05:00|2352.9|2351.7|2352.6|2351.4|2354.4|2353.2|2352.4|2351.2|119
1693581000000|2023-09-01 15:10:00|2352.9|2351.7|2352.4|2351.2|2352.9|2351.7|2351.6|2350.4|90
1693581300000|2023-09-01 15:15:00|2351.9|2350.7|2353.4|2352.2|2353.4|2352.2|2351.9|2350.7|111
1693581600000|2023-09-01 15:20:00|2352.9|2351.7|2352.9|2351.7|2353.4|2352.2|2352.4|2351.2|57
1693581900000|2023-09-01 15:25:00|2353.1|2351.9|2351.4|2350.2|2353.4|2352.2|2350.9|2349.7|79
1693582200000|2023-09-01 15:30:00|2351.9|2350.7|2351.9|2350.7|2352.9|2351.7|2351.4|2350.2|286
1693582500000|2023-09-01 15:35:00|2352.4|2351.2|2351.6|2350.4|2352.9|2351.7|2351.4|2350.2|143
1693582800000|2023-09-01 15:40:00|2351.4|2350.2|2350.9|2349.7|2351.9|2350.7|2350.4|2349.2|107
1693583100000|2023-09-01 15:45:00|2350.6|2349.4|2349.9|2348.7|2350.6|2349.4|2349.6|2348.4|111
1693583400000|2023-09-01 15:50:00|2350.4|2349.2|2350.4|2349.2|2350.9|2349.7|2349.9|2348.7|59
1693583700000|2023-09-01 15:55:00|2350.6|2349.4|2349.9|2348.7|2350.9|2349.7|2349.9|2348.7|41
1693584000000|2023-09-01 16:00:00|2349.6|2348.4|2350.4|2349.2|2350.9|2349.7|2349.6|2348.4|64
1693584300000|2023-09-01 16:05:00|2350.6|2349.4|2352.4|2351.2|2352.9|2351.7|2350.4|2349.2|131
1693584600000|2023-09-01 16:10:00|2352.9|2351.7|2352.9|2351.7|2353.4|2352.2|2352.4|2351.2|45
1693584900000|2023-09-01 16:15:00|2353.1|2351.9|2353.9|2352.7|2353.9|2352.7|2352.9|2351.7|93
1693585200000|2023-09-01 16:20:00|2354.4|2353.2|2353.9|2352.7|2354.4|2353.2|2353.9|2352.7|58
1693585500000|2023-09-01 16:25:00|2354.4|2353.2|2353.4|2352.2|2354.4|2353.2|2353.4|2352.2|109
1693585800000|2023-09-01 16:30:00|2353.6|2352.4|2353.4|2352.2|2354.4|2353.2|2353.4|2352.2|62
1693586100000|2023-09-01 16:35:00|2352.9|2351.7|2352.9|2351.7|2353.4|2352.2|2352.9|2351.7|28
1693586400000|2023-09-01 16:40:00|2353.4|2352.2|2352.4|2351.2|2353.4|2352.2|2351.9|2350.7|40
1693586700000|2023-09-01 16:45:00|2352.1|2350.9|2353.4|2352.2|2353.4|2352.2|2351.9|2350.7|87
1693587000000|2023-09-01 16:50:00|2353.9|2352.7|2353.4|2352.2|2354.4|2353.2|2353.4|2352.2|102
1693587300000|2023-09-01 16:55:00|2353.9|2352.7|2353.9|2352.7|2354.1|2352.9|2353.4|2352.2|34
1693587600000|2023-09-01 17:00:00|2353.4|2352.2|2352.4|2351.2|2353.4|2352.2|2352.4|2351.2|54
1693587900000|2023-09-01 17:05:00|2352.6|2351.4|2352.6|2351.4|2352.9|2351.7|2352.4|2351.2|48
1693588200000|2023-09-01 17:10:00|2352.4|2351.2|2352.9|2351.7|2353.4|2352.2|2352.4|2351.2|18
1693588500000|2023-09-01 17:15:00|2353.4|2352.2|2353.4|2352.2|2353.4|2352.2|2352.9|2351.7|39
1693588800000|2023-09-01 17:20:00|2353.9|2352.7|2352.9|2351.7|2353.9|2352.7|2352.9|2351.7|63
1693589100000|2023-09-01 17:25:00|2352.6|2351.4|2352.9|2351.7|2352.9|2351.7|2352.4|2351.2|32
1693589400000|2023-09-01 17:30:00|2353.1|2351.9|2352.9|2351.7|2353.4|2352.2|2352.9|2351.7|84
1693589700000|2023-09-01 17:35:00|2353.1|2351.9|2353.4|2352.2|2353.4|2352.2|2352.9|2351.7|8
1693590000000|2023-09-01 17:40:00|2353.9|2352.7|2353.4|2352.2|2353.9|2352.7|2353.4|2352.2|44
1693590300000|2023-09-01 17:45:00|2353.9|2352.7|2353.4|2352.2|2353.9|2352.7|2353.4|2352.2|154
1693590600000|2023-09-01 17:50:00|2353.9|2352.7|2354.4|2353.2|2354.4|2353.2|2353.4|2352.2|46
1693590900000|2023-09-01 17:55:00|2354.9|2353.7|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|58
1693591200000|2023-09-01 18:00:00|2354.9|2353.7|2354.9|2353.7|2354.9|2353.7|2353.9|2352.7|78
1693591500000|2023-09-01 18:05:00|2354.4|2353.2|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|53
1693591800000|2023-09-01 18:10:00|||||||||5
1693592100000|2023-09-01 18:15:00|2353.9|2352.7|2353.9|2352.7|2353.9|2352.7|2353.9|2352.7|37
1693592400000|2023-09-01 18:20:00|2353.4|2352.2|2353.4|2352.2|2353.9|2352.7|2353.1|2351.9|51
1693592700000|2023-09-01 18:25:00|2352.9|2351.7|2352.9|2351.7|2352.9|2351.7|2352.4|2351.2|52
1693593000000|2023-09-01 18:30:00|2352.6|2351.4|2352.9|2351.7|2352.9|2351.7|2352.4|2351.2|87
1693593300000|2023-09-01 18:35:00|2353.1|2351.9|2353.4|2352.2|2353.4|2352.2|2352.9|2351.7|42
1693593600000|2023-09-01 18:40:00|2352.9|2351.7|2353.4|2352.2|2353.4|2352.2|2352.9|2351.7|14
1693593900000|2023-09-01 18:45:00|2353.9|2352.7|2353.4|2352.2|2353.9|2352.7|2353.4|2352.2|64
1693594200000|2023-09-01 18:50:00|2353.6|2352.4|2353.9|2352.7|2353.9|2352.7|2353.4|2352.2|19
1693594500000|2023-09-01 18:55:00|2354.4|2353.2|2354.4|2353.2|2354.4|2353.2|2354.4|2353.2|14
1693594800000|2023-09-01 19:00:00|2354.9|2353.7|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|58
1693595100000|2023-09-01 19:05:00|2353.9|2352.7|2354.4|2353.2|2354.4|2353.2|2353.9|2352.7|41
1693595400000|2023-09-01 19:10:00|2354.9|2353.7|2354.9|2353.7|2354.9|2353.7|2354.6|2353.4|32
1693595700000|2023-09-01 19:15:00|2354.4|2353.2|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|24
1693596000000|2023-09-01 19:20:00|2354.9|2353.7|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|25
1693596300000|2023-09-01 19:25:00|2355.1|2353.9|2355.4|2354.2|2355.4|2354.2|2354.9|2353.7|22
1693596600000|2023-09-01 19:30:00|2355.9|2354.7|2355.6|2354.4|2355.9|2354.7|2355.4|2354.2|52
1693596900000|2023-09-01 19:35:00|2355.4|2354.2|2355.4|2354.2|2355.9|2354.7|2354.9|2353.7|28
1693597200000|2023-09-01 19:40:00|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|2355.4|2354.2|92
1693597500000|2023-09-01 19:45:00|2355.4|2354.2|2355.9|2354.7|2355.9|2354.7|2355.4|2354.2|96
1693597800000|2023-09-01 19:50:00|2355.4|2354.2|2356.9|2355.7|2356.9|2355.7|2355.4|2354.2|182
1693598100000|2023-09-01 19:55:00|2357.4|2356.2|2357.9|2356.7|2357.9|2356.7|2357.4|2356.2|219
1693598400000|2023-09-01 20:00:00|2357.6|2356.4|2356.4|2355.2|2357.6|2356.4|2356.4|2355.2|59
1693598700000|2023-09-01 20:05:00|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|19
1693599000000|2023-09-01 20:10:00|2356.4|2355.2|2356.4|2355.2|2356.4|2355.2|2355.9|2354.7|9
1693599300000|2023-09-01 20:15:00|2356.1|2354.9|2356.4|2355.2|2356.4|2355.2|2355.9|2354.7|9
1693599600000|2023-09-01 20:20:00|2355.9|2354.7|2355.9|2354.7|2356.4|2355.2|2355.9|2354.7|18
1693599900000|2023-09-01 20:25:00|2355.6|2354.4|2356.4|2355.2|2356.4|2355.2|2355.6|2354.4|18
1693600200000|2023-09-01 20:30:00|2356.6|2355.4|2355.9|2354.7|2356.6|2355.4|2355.6|2354.4|28
1693600500000|2023-09-01 20:35:00|||||||||1
1693600800000|2023-09-01 20:40:00|2356.4|2355.2|2356.9|2355.7|2356.9|2355.7|2356.4|2355.2|13
1693601100000|2023-09-01 20:45:00|2356.4|2355.2|2356.4|2355.2|2356.4|2355.2|2355.9|2354.7|62
1693601400000|2023-09-01 20:50:00|2355.9|2354.7|2357.6|2355.6|2357.6|2355.6|2355.9|2354.7|25
1693601700000|2023-09-01 20:55:00|2357.7|2355.7|2358.1|2356.1|2358.5|2356.5|2357.4|2355.4|1
1693778400000|2023-09-03 22:00:00|2358.9|2356.9|2358.6|2356.6|2358.9|2356.9|2358.6|2356.6|0
1693778700000|2023-09-03 22:05:00|2358.4|2356.4|2357.9|2355.9|2358.6|2356.6|2357.9|2355.9|0
1693779000000|2023-09-03 22:10:00|2357.8|2355.8|2358|2356|2358.6|2356.6|2357.5|2355.5|0
1693779300000|2023-09-03 22:15:00|2357.9|2355.9|2357.8|2355.8|2358.2|2356.2|2357.8|2355.8|0
1693779600000|2023-09-03 22:20:00|2357.7|2355.7|2357.7|2355.7|2358.1|2356.1|2357.7|2355.7|0
1693779900000|2023-09-03 22:25:00|2357.8|2355.8|2357.4|2355.4|2357.9|2355.9|2357.4|2355.4|0
1693780800000|2023-09-03 22:40:00|2357.2|2355.2|2357.6|2355.6|2357.7|2355.7|2357.2|2355.2|0
1693781100000|2023-09-03 22:45:00|2357.7|2355.7|2357.5|2355.5|2357.7|2355.7|2357.2|2355.2|0
1693781400000|2023-09-03 22:50:00|2357.6|2355.6|2357.4|2355.4|2357.6|2355.6|2357.2|2355.2|0
1693781700000|2023-09-03 22:55:00|2357.6|2355.6|2357.7|2355.7|2358.2|2356.2|2357.4|2355.4|0
1693782000000|2023-09-03 23:00:00|2358|2356|2358.3|2356.3|2358.3|2356.3|2357.1|2355.1|0
1693782300000|2023-09-03 23:05:00|2358.1|2356.1|2358.6|2356.6|2358.6|2356.6|2358|2356|0
1693782600000|2023-09-03 23:10:00|2358.7|2356.7|2358.6|2356.6|2358.7|2356.7|2358.6|2356.6|0
1693782900000|2023-09-03 23:15:00|2358.7|2356.7|2358.8|2356.8|2358.8|2356.8|2358.7|2356.7|0
1693783200000|2023-09-03 23:20:00|2358.6|2356.6|2358.6|2356.6|2358.8|2356.8|2358.6|2356.6|0
1693783500000|2023-09-03 23:25:00|2358.9|2356.9|2358.6|2356.6|2358.9|2356.9|2358.1|2356.1|0
1693783800000|2023-09-03 23:30:00|2358.8|2356.8|2358|2356|2359.1|2357.1|2358|2356|0
1693784100000|2023-09-03 23:35:00|2357.7|2355.7|2356.9|2354.9|2357.7|2355.7|2356.8|2354.8|0
1693784400000|2023-09-03 23:40:00|2356.8|2354.8|2356.4|2354.4|2357.1|2355.1|2355.9|2353.9|0
1693784700000|2023-09-03 23:45:00|2356.6|2354.6|2355.1|2353.9|2356.7|2354.9|2352.9|2351.7|717
1693785000000|2023-09-03 23:50:00|2355.4|2354.2|2356.4|2355.2|2356.4|2355.2|2354.9|2353.7|283
1693785300000|2023-09-03 23:55:00|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|2354.4|2353.2|428
1693785600000|2023-09-04 00:00:00|2355.7|2354.9|2355.7|2354.9|2360.7|2359.9|2355.2|2354.4|2444
1693785900000|2023-09-04 00:05:00|2355.4|2354.6|2355.2|2354.4|2356.2|2355.4|2353.7|2352.9|1106
1693786200000|2023-09-04 00:10:00|2355.7|2354.9|2357.7|2356.9|2357.7|2356.9|2353.7|2352.9|727
1693786500000|2023-09-04 00:15:00|2358.2|2357.4|2358.7|2357.9|2360.7|2359.9|2356.7|2355.9|1293
1693786800000|2023-09-04 00:20:00|2359.2|2358.4|2360.2|2359.4|2360.2|2359.4|2357.2|2356.4|643
1693787100000|2023-09-04 00:25:00|2359.7|2358.9|2358.7|2357.9|2360.7|2359.9|2358.2|2357.4|649
1693787400000|2023-09-04 00:30:00|2358.2|2357.4|2359.2|2358.4|2360.2|2359.4|2357.7|2356.9|936
1693787700000|2023-09-04 00:35:00|2359.7|2358.9|2359.7|2358.9|2359.7|2358.9|2357.2|2356.4|710
1693788000000|2023-09-04 00:40:00|2359.4|2358.6|2359.7|2358.9|2360.2|2359.4|2359.2|2358.4|585
1693788300000|2023-09-04 00:45:00|2359.9|2359.1|2362.7|2361.9|2363.7|2362.9|2359.7|2358.9|1496
1693788600000|2023-09-04 00:50:00|2362.2|2361.4|2365.2|2364.4|2365.2|2364.4|2361.7|2360.9|826
1693788900000|2023-09-04 00:55:00|2364.7|2363.9|2363.2|2362.4|2365.7|2364.9|2361.7|2360.9|814
1693789200000|2023-09-04 01:00:00|2363.7|2362.9|2362.2|2361.4|2363.7|2362.9|2360.7|2359.9|588
1693789500000|2023-09-04 01:05:00|2361.7|2360.9|2361.2|2360.4|2362.2|2361.4|2360.2|2359.4|374
1693789800000|2023-09-04 01:10:00|2361.7|2360.9|2362.2|2361.4|2362.7|2361.9|2360.7|2359.9|411
1693790100000|2023-09-04 01:15:00|2361.7|2360.9|2361.7|2360.9|2362.2|2361.4|2360.2|2359.4|453
1693790400000|2023-09-04 01:20:00|2361.4|2360.6|2362.7|2361.9|2363.7|2362.9|2360.7|2359.9|472
1693790700000|2023-09-04 01:25:00|2363.2|2362.4|2365.9|2365.1|2366.2|2365.4|2363.2|2362.4|683
1693791000000|2023-09-04 01:30:00|2366.2|2365.4|2365.2|2364.4|2366.2|2365.4|2364.7|2363.9|698
1693791300000|2023-09-04 01:35:00|2365.7|2364.9|2363.2|2362.4|2365.7|2364.9|2362.7|2361.9|507
1693791600000|2023-09-04 01:40:00|2363.7|2362.9|2363.7|2362.9|2364.7|2363.9|2363.2|2362.4|404
1693791900000|2023-09-04 01:45:00|2363.2|2362.4|2365.2|2364.4|2365.2|2364.4|2363.2|2362.4|628
1693792200000|2023-09-04 01:50:00|2364.7|2363.9|2364.2|2363.4|2365.2|2364.4|2363.2|2362.4|502
1693792500000|2023-09-04 01:55:00|2363.7|2362.9|2366.2|2365.4|2366.2|2365.4|2363.7|2362.9|384
1693792800000|2023-09-04 02:00:00|2366.7|2365.9|2367.4|2366.6|2367.7|2366.9|2366.7|2365.9|502
1693793100000|2023-09-04 02:05:00|2367.7|2366.9|2367.7|2366.9|2367.7|2366.9|2366.4|2365.6|385
1693793400000|2023-09-04 02:10:00|2368.2|2367.4|2368.2|2367.4|2368.7|2367.9|2367.2|2366.4|415
1693793700000|2023-09-04 02:15:00|2367.7|2366.9|2366.7|2365.9|2367.7|2366.9|2366.4|2365.6|286
1693794000000|2023-09-04 02:20:00|2367.2|2366.4|2367.7|2366.9|2368.2|2367.4|2366.7|2365.9|202
1693794300000|2023-09-04 02:25:00|2367.2|2366.4|2369.2|2368.4|2369.7|2368.9|2367.2|2366.4|688
1693794600000|2023-09-04 02:30:00|2369.7|2368.9|2370.2|2369.4|2370.2|2369.4|2369.2|2368.4|161
1693794900000|2023-09-04 02:35:00|2370.7|2369.9|2369.7|2368.9|2370.7|2369.9|2369.7|2368.9|152
1693795200000|2023-09-04 02:40:00|2370.2|2369.4|2370.2|2369.4|2370.7|2369.9|2369.7|2368.9|225
1693795500000|2023-09-04 02:45:00|2369.9|2369.1|2369.7|2368.9|2370.2|2369.4|2369.7|2368.9|131
1693795800000|2023-09-04 02:50:00|2369.9|2369.1|2370.2|2369.4|2370.2|2369.4|2369.7|2368.9|133
1693796100000|2023-09-04 02:55:00|2370.4|2369.6|2370.2|2369.4|2370.7|2369.9|2370.2|2369.4|86
1693796400000|2023-09-04 03:00:00|2370.7|2369.9|2369.7|2368.9|2370.7|2369.9|2369.7|2368.9|128
1693796700000|2023-09-04 03:05:00|2369.2|2368.4|2369.2|2368.4|2369.7|2368.9|2369.2|2368.4|128
1693797000000|2023-09-04 03:10:00|2369.4|2368.6|2370.2|2369.4|2370.2|2369.4|2369.4|2368.6|113
1693797300000|2023-09-04 03:15:00|2370.4|2369.6|2370.7|2369.9|2370.7|2369.9|2370.2|2369.4|70
1693797600000|2023-09-04 03:20:00|2370.2|2369.4|2370.2|2369.4|2370.2|2369.4|2370.2|2369.4|110
1693797900000|2023-09-04 03:25:00|2369.7|2368.9|2369.2|2368.4|2370.2|2369.4|2369.2|2368.4|301
1693798200000|2023-09-04 03:30:00|2368.7|2367.9|2367.7|2366.9|2368.7|2367.9|2366.7|2365.9|686
1693798500000|2023-09-04 03:35:00|2368.2|2367.4|2367.2|2366.4|2368.7|2367.9|2365.9|2365.1|501
1693798800000|2023-09-04 03:40:00|2367.7|2366.9|2367.7|2366.9|2368.2|2367.4|2367.2|2366.4|318
1693799100000|2023-09-04 03:45:00|2367.9|2367.1|2368.2|2367.4|2368.2|2367.4|2367.2|2366.4|220
1693799400000|2023-09-04 03:50:00|2367.7|2366.9|2367.2|2366.4|2368.2|2367.4|2366.7|2365.9|347
1693799700000|2023-09-04 03:55:00|2367.7|2366.9|2366.7|2365.9|2367.7|2366.9|2366.7|2365.9|227
1693800000000|2023-09-04 04:00:00|2366.2|2365.4|2366.4|2365.6|2366.4|2365.6|2365.7|2364.9|291
1693800300000|2023-09-04 04:05:00|2366.2|2365.4|2366.7|2365.9|2367.2|2366.4|2366.2|2365.4|296
1693800600000|2023-09-04 04:10:00|2366.2|2365.4|2366.7|2365.9|2366.7|2365.9|2365.7|2364.9|343
1693800900000|2023-09-04 04:15:00|2366.2|2365.4|2366.2|2365.4|2366.2|2365.4|2365.9|2365.1|132
1693801200000|2023-09-04 04:20:00|2366.7|2365.9|2367.2|2366.4|2367.2|2366.4|2366.7|2365.9|241
1693801500000|2023-09-04 04:25:00|2366.7|2365.9|2367.2|2366.4|2367.7|2366.9|2366.7|2365.9|272
1693801800000|2023-09-04 04:30:00|2367.7|2366.9|2367.2|2366.4|2367.7|2366.9|2367.2|2366.4|169
1693802100000|2023-09-04 04:35:00|2367.7|2366.9|2367.2|2366.4|2367.7|2366.9|2367.2|2366.4|264
1693802400000|2023-09-04 04:40:00|2367.7|2366.9|2367.2|2366.4|2368.2|2367.4|2367.2|2366.4|334
1693802700000|2023-09-04 04:45:00|2366.7|2365.9|2367.2|2366.4|2367.7|2366.9|2366.7|2365.9|268
1693803000000|2023-09-04 04:50:00|2366.7|2365.9|2366.9|2366.1|2367.2|2366.4|2366.2|2365.4|274
1693803300000|2023-09-04 04:55:00|2366.7|2365.9|2367.2|2366.4|2367.2|2366.4|2366.7|2365.9|188
1693803600000|2023-09-04 05:00:00|2366.9|2366.1|2367.7|2366.9|2367.9|2367.1|2366.4|2365.6|495
1693803900000|2023-09-04 05:05:00|2367.2|2366.4|2367.7|2366.9|2367.7|2366.9|2367.2|2366.4|338
1693804200000|2023-09-04 05:10:00|2367.9|2367.1|2367.7|2366.9|2367.9|2367.1|2367.2|2366.4|427
1693804500000|2023-09-04 05:15:00|2368.2|2367.4|2368.7|2367.9|2369.2|2368.4|2368.2|2367.4|512
1693804800000|2023-09-04 05:20:00|2368.2|2367.4|2368.7|2367.9|2369.2|2368.4|2368.2|2367.4|281
1693805100000|2023-09-04 05:25:00|2369.2|2368.4|2369.2|2368.4|2369.7|2368.9|2368.7|2367.9|538
1693805400000|2023-09-04 05:30:00|2369.7|2368.9|2369.7|2368.9|2369.7|2368.9|2369.2|2368.4|238
1693805700000|2023-09-04 05:35:00|2369.2|2368.4|2369.7|2368.9|2369.7|2368.9|2369.2|2368.4|465
1693806000000|2023-09-04 05:40:00|2370.2|2369.4|2371.2|2370.4|2371.7|2370.9|2370.2|2369.4|479
1693806300000|2023-09-04 05:45:00|2370.7|2369.9|2371.2|2370.4|2371.2|2370.4|2370.2|2369.4|375
1693806600000|2023-09-04 05:50:00|2370.7|2369.9|2371.2|2370.4|2371.2|2370.4|2370.2|2369.4|556
1693806900000|2023-09-04 05:55:00|2371.7|2370.9|2373.4|2372.6|2374.2|2373.4|2371.2|2370.4|2610
1693807200000|2023-09-04 06:00:00|2373.7|2372.9|2376.2|2375.4|2376.7|2375.9|2373.7|2372.9|2425
1693807500000|2023-09-04 06:05:00|2376.7|2375.9|2376.6|2374.6|2376.9|2375.9|2375.7|2374.6|650
1693807800000|2023-09-04 06:10:00|2376.4|2374.4|2378.4|2376.4|2378.5|2376.5|2376.3|2374.3|12
1693808100000|2023-09-04 06:15:00|2378.3|2376.3|2379|2377|2379.1|2377.1|2378.1|2376.1|434
1693808400000|2023-09-04 06:20:00|2378.8|2376.8|2379|2377|2379.1|2377.1|2378.4|2376.4|0
1693808700000|2023-09-04 06:25:00|2378.8|2376.8|2379|2377|2379.2|2377.2|2378.5|2376.5|0
1693809000000|2023-09-04 06:30:00|2378.9|2376.9|2379.1|2377.1|2379.3|2377.3|2378.8|2376.8|0
1693809300000|2023-09-04 06:35:00|2379.3|2377.3|2378.9|2376.9|2379.3|2377.3|2378.8|2376.8|0
1693809600000|2023-09-04 06:40:00|2379.1|2377.1|2378.1|2376.1|2379.1|2377.1|2378.1|2376.1|0
1693809900000|2023-09-04 06:45:00|2378.4|2376.4|2378.6|2376.6|2379.1|2377.1|2378.3|2376.3|0
1693810200000|2023-09-04 06:50:00|2378.4|2376.4|2378.1|2376.1|2378.6|2376.6|2378.1|2376.1|0
1693810500000|2023-09-04 06:55:00|2378|2376|2379.6|2377.6|2379.6|2377.6|2378|2376|0
1693810800000|2023-09-04 07:00:00|2379.4|2377.4|2381.1|2379.1|2381.3|2379.3|2379.1|2377.1|0
1693811100000|2023-09-04 07:05:00|2381|2379|2381.1|2379.1|2381.3|2379.3|2380.2|2378.2|0
1693811400000|2023-09-04 07:10:00|2381.2|2379.2|2379.6|2377.6|2381.4|2379.4|2379.6|2377.6|0
1693811700000|2023-09-04 07:15:00|2379.8|2377.8|2380.9|2378.9|2381.4|2379.4|2379.8|2377.8|0
1693812000000|2023-09-04 07:20:00|2380.7|2378.7|2381.1|2379.1|2381.5|2379.5|2380.5|2378.5|0
1693812300000|2023-09-04 07:25:00|2381.3|2379.3|2381.2|2379.2|2381.6|2379.6|2381|2379|0
1693812600000|2023-09-04 07:30:00|2381.3|2379.3|2380.4|2379.2|2382.4|2381.2|2379.6|2378.4|937
1693812900000|2023-09-04 07:35:00|2380.9|2379.7|2380.9|2379.7|2381.1|2379.9|2380.4|2379.2|109
1693813200000|2023-09-04 07:40:00|2381.1|2379.9|2381.4|2380.2|2381.9|2380.7|2381.1|2379.9|84
1693813500000|2023-09-04 07:45:00|2381.6|2380.4|2381.9|2380.7|2381.9|2380.7|2381.4|2380.2|35
1693813800000|2023-09-04 07:50:00|2381.6|2380.4|2380.9|2379.7|2381.6|2380.4|2380.4|2379.2|88
1693814100000|2023-09-04 07:55:00|2381.4|2380.2|2381.9|2380.7|2382.4|2381.2|2381.1|2379.9|95
1693814400000|2023-09-04 08:00:00|2382.1|2380.9|2381.4|2380.2|2382.4|2381.2|2381.4|2380.2|50
1693814700000|2023-09-04 08:05:00|2381.6|2380.4|2381.9|2380.7|2381.9|2380.7|2380.9|2379.7|66
1693815000000|2023-09-04 08:10:00|2382.1|2380.9|2381.9|2380.7|2382.1|2380.9|2381.4|2380.2|122
1693815300000|2023-09-04 08:15:00|2381.6|2380.4|2381.9|2380.7|2382.4|2381.2|2381.6|2380.4|65
1693815600000|2023-09-04 08:20:00|2382.4|2381.2|2382.9|2381.7|2383.4|2382.2|2381.9|2380.7|137
1693815900000|2023-09-04 08:25:00|2383.1|2381.9|2382.4|2381.2|2383.4|2382.2|2382.4|2381.2|85
1693816200000|2023-09-04 08:30:00|2382.6|2381.4|2381.9|2380.7|2382.6|2381.4|2381.1|2379.9|87
1693816500000|2023-09-04 08:35:00|2382.1|2380.9|2382.4|2381.2|2382.9|2381.7|2381.9|2380.7|29
1693816800000|2023-09-04 08:40:00|2382.6|2381.4|2382.9|2381.7|2382.9|2381.7|2381.9|2380.7|40
1693817100000|2023-09-04 08:45:00|2382.4|2381.2|2382.9|2381.7|2383.4|2382.2|2382.4|2381.2|26
1693817400000|2023-09-04 08:50:00|2383.4|2382.2|2381.6|2380.4|2383.4|2382.2|2381.4|2380.2|51
1693817700000|2023-09-04 08:55:00|2381.9|2380.7|2382.4|2381.2|2382.9|2381.7|2381.9|2380.7|96
1693818000000|2023-09-04 09:00:00|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|12
1693818300000|2023-09-04 09:05:00|2382.4|2381.2|2383.4|2382.2|2383.4|2382.2|2381.9|2380.7|132
1693818600000|2023-09-04 09:10:00|2382.9|2381.7|2383.4|2382.2|2383.9|2382.7|2382.9|2381.7|152
1693818900000|2023-09-04 09:15:00|2383.1|2381.9|2383.4|2382.2|2383.6|2382.4|2382.4|2381.2|62
1693819200000|2023-09-04 09:20:00|2383.9|2382.7|2383.9|2382.7|2383.9|2382.7|2383.4|2382.2|98
1693819500000|2023-09-04 09:25:00|2383.4|2382.2|2383.4|2382.2|2383.9|2382.7|2383.4|2382.2|39
1693819800000|2023-09-04 09:30:00|2383.1|2381.9|2383.4|2382.2|2383.9|2382.7|2383.1|2381.9|115
1693820100000|2023-09-04 09:35:00|2382.9|2381.7|2383.9|2382.7|2384.4|2383.2|2382.9|2381.7|103
1693820400000|2023-09-04 09:40:00|2384.4|2383.2|2384.4|2383.2|2384.4|2383.2|2384.4|2383.2|130
1693820700000|2023-09-04 09:45:00|2384.1|2382.9|2383.4|2382.2|2384.1|2382.9|2382.9|2381.7|70
1693821000000|2023-09-04 09:50:00|2383.9|2382.7|2383.1|2381.9|2383.9|2382.7|2382.9|2381.7|53
1693821300000|2023-09-04 09:55:00|2383.4|2382.2|2382.9|2381.7|2383.4|2382.2|2382.9|2381.7|86
1693821600000|2023-09-04 10:00:00|2383.4|2382.2|2383.9|2382.7|2383.9|2382.7|2382.9|2381.7|26
1693821900000|2023-09-04 10:05:00|2383.6|2382.4|2383.9|2382.7|2383.9|2382.7|2383.4|2382.2|21
1693822200000|2023-09-04 10:10:00|2384.1|2382.9|2382.9|2381.7|2384.4|2383.2|2382.9|2381.7|89
1693822500000|2023-09-04 10:15:00|2382.6|2381.4|2382.4|2381.2|2382.9|2381.7|2382.4|2381.2|97
1693822800000|2023-09-04 10:20:00|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|2381.4|2380.2|88
1693823100000|2023-09-04 10:25:00|2381.6|2380.4|2381.4|2380.2|2381.6|2380.4|2381.4|2380.2|10
1693823400000|2023-09-04 10:30:00|2381.9|2380.7|2381.4|2380.2|2381.9|2380.7|2381.4|2380.2|43
1693823700000|2023-09-04 10:35:00|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|2381.4|2380.2|28
1693824000000|2023-09-04 10:40:00|2381.6|2380.4|2381.4|2380.2|2381.6|2380.4|2381.4|2380.2|6
1693824300000|2023-09-04 10:45:00|||||||||2
1693824600000|2023-09-04 10:50:00|2380.9|2379.7|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|69
1693824900000|2023-09-04 10:55:00|2381.4|2380.2|2381.4|2380.2|2381.4|2380.2|2380.9|2379.7|52
1693825200000|2023-09-04 11:00:00|2381.9|2380.7|2381.9|2380.7|2382.4|2381.2|2381.4|2380.2|41
1693825500000|2023-09-04 11:05:00|2382.4|2381.2|2381.9|2380.7|2382.4|2381.2|2381.4|2380.2|26
1693825800000|2023-09-04 11:10:00|2382.4|2381.2|2381.9|2380.7|2382.4|2381.2|2381.9|2380.7|33
1693826100000|2023-09-04 11:15:00|2382.1|2380.9|2381.9|2380.7|2382.4|2381.2|2381.9|2380.7|8
1693826400000|2023-09-04 11:20:00|2381.4|2380.2|2381.4|2380.2|2381.9|2380.7|2381.4|2380.2|17
1693826700000|2023-09-04 11:25:00|2381.1|2379.9|2380.4|2379.2|2381.4|2380.2|2380.4|2379.2|33
1693827000000|2023-09-04 11:30:00|2380.6|2379.4|2381.4|2380.2|2381.4|2380.2|2380.4|2379.2|41
1693827300000|2023-09-04 11:35:00|2380.9|2379.7|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|29
1693827600000|2023-09-04 11:40:00|2381.4|2380.2|2381.4|2380.2|2381.4|2380.2|2381.4|2380.2|7
1693827900000|2023-09-04 11:45:00|2380.9|2379.7|2380.4|2379.2|2380.9|2379.7|2380.4|2379.2|30
1693828200000|2023-09-04 11:50:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.6|2379.4|6
1693828500000|2023-09-04 11:55:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|27
1693828800000|2023-09-04 12:00:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|42
1693829100000|2023-09-04 12:05:00|2380.6|2379.4|2380.6|2379.4|2380.9|2379.7|2379.9|2378.7|136
1693829400000|2023-09-04 12:10:00|2380.9|2379.7|2380.4|2379.2|2380.9|2379.7|2379.4|2378.2|78
1693829700000|2023-09-04 12:15:00|2380.1|2378.9|2380.4|2379.2|2380.4|2379.2|2379.9|2378.7|26
1693830000000|2023-09-04 12:20:00|2380.1|2378.9|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|65
1693830300000|2023-09-04 12:25:00|2380.1|2378.9|2379.9|2378.7|2380.4|2379.2|2379.9|2378.7|48
1693830600000|2023-09-04 12:30:00|2379.6|2378.4|2379.4|2378.2|2379.6|2378.4|2378.9|2377.7|55
1693830900000|2023-09-04 12:35:00|2378.9|2377.7|2379.4|2378.2|2379.4|2378.2|2378.9|2377.7|51
1693831200000|2023-09-04 12:40:00|2379.9|2378.7|2379.9|2378.7|2379.9|2378.7|2379.4|2378.2|347
1693831500000|2023-09-04 12:45:00|2379.6|2378.4|2379.6|2378.4|2379.9|2378.7|2378.9|2377.7|67
1693831800000|2023-09-04 12:50:00|2379.9|2378.7|2380.4|2379.2|2380.4|2379.2|2379.4|2378.2|30
1693832100000|2023-09-04 12:55:00|2380.9|2379.7|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|42
1693832400000|2023-09-04 13:00:00|2380.1|2378.9|2379.6|2378.4|2380.4|2379.2|2379.4|2378.2|33
1693832700000|2023-09-04 13:05:00|2379.9|2378.7|2379.4|2378.2|2379.9|2378.7|2378.9|2377.7|12
1693833000000|2023-09-04 13:10:00|2379.6|2378.4|2379.4|2378.2|2379.6|2378.4|2379.4|2378.2|9
1693833300000|2023-09-04 13:15:00|2378.9|2377.7|2379.9|2378.7|2379.9|2378.7|2378.9|2377.7|29
1693833600000|2023-09-04 13:20:00|2379.6|2378.4|2379.4|2378.2|2379.6|2378.4|2378.9|2377.7|11
1693833900000|2023-09-04 13:25:00|2378.9|2377.7|2379.4|2378.2|2379.4|2378.2|2378.9|2377.7|37
1693834200000|2023-09-04 13:30:00|2378.9|2377.7|2378.9|2377.7|2379.4|2378.2|2378.9|2377.7|16
1693834500000|2023-09-04 13:35:00|2379.1|2377.9|2378.9|2377.7|2379.4|2378.2|2378.4|2377.2|42
1693834800000|2023-09-04 13:40:00|2378.4|2377.2|2379.4|2378.2|2379.4|2378.2|2378.4|2377.2|45
1693835100000|2023-09-04 13:45:00|2379.1|2377.9|2378.4|2377.2|2379.1|2377.9|2378.4|2377.2|32
1693835400000|2023-09-04 13:50:00|2378.9|2377.7|2378.4|2377.2|2378.9|2377.7|2378.4|2377.2|27
1693835700000|2023-09-04 13:55:00|2377.9|2376.7|2378.4|2377.2|2378.4|2377.2|2377.9|2376.7|28
1693836000000|2023-09-04 14:00:00|2377.9|2376.7|2377.4|2376.2|2378.4|2377.2|2376.9|2375.7|76
1693836300000|2023-09-04 14:05:00|2377.1|2375.9|2376.9|2375.7|2377.4|2376.2|2376.4|2375.2|66
1693836600000|2023-09-04 14:10:00|2376.4|2375.2|2376.9|2375.7|2377.1|2375.9|2376.4|2375.2|44
1693836900000|2023-09-04 14:15:00|2376.4|2375.2|2376.6|2375.4|2376.9|2375.7|2376.4|2375.2|23
1693837200000|2023-09-04 14:20:00|2376.4|2375.2|2376.4|2375.2|2376.9|2375.7|2376.4|2375.2|11
1693837500000|2023-09-04 14:25:00|2375.9|2374.7|2373.9|2372.7|2376.4|2375.2|2373.9|2372.7|517
1693837800000|2023-09-04 14:30:00|2373.4|2372.2|2373.4|2372.2|2373.9|2372.7|2373.4|2372.2|95
1693838100000|2023-09-04 14:35:00|2372.9|2371.7|2373.6|2372.4|2373.6|2372.4|2372.9|2371.7|68
1693838400000|2023-09-04 14:40:00|2373.4|2372.2|2374.1|2372.9|2374.4|2373.2|2373.4|2372.2|19
1693838700000|2023-09-04 14:45:00|2373.9|2372.7|2372.9|2371.7|2373.9|2372.7|2372.9|2371.7|59
1693839000000|2023-09-04 14:50:00|2373.1|2371.9|2373.4|2372.2|2373.4|2372.2|2372.4|2371.2|50
1693839300000|2023-09-04 14:55:00|2372.9|2371.7|2372.4|2371.2|2373.1|2371.9|2372.4|2371.2|30
1693839600000|2023-09-04 15:00:00|2371.9|2370.7|2372.9|2371.7|2372.9|2371.7|2371.9|2370.7|83
1693839900000|2023-09-04 15:05:00|2372.6|2371.4|2372.9|2371.7|2372.9|2371.7|2371.9|2370.7|11
1693840200000|2023-09-04 15:10:00|2373.4|2372.2|2372.9|2371.7|2373.4|2372.2|2372.6|2371.4|61
1693840500000|2023-09-04 15:15:00|2372.6|2371.4|2373.4|2372.2|2373.4|2372.2|2372.6|2371.4|31
1693840800000|2023-09-04 15:20:00|2372.9|2371.7|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|53
1693841100000|2023-09-04 15:25:00|2372.6|2371.4|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|27
1693841400000|2023-09-04 15:30:00|2372.6|2371.4|2373.4|2372.2|2373.4|2372.2|2372.4|2371.2|49
1693841700000|2023-09-04 15:35:00|||||||||16
1693842000000|2023-09-04 15:40:00|2373.9|2372.7|2373.4|2372.2|2373.9|2372.7|2373.4|2372.2|25
1693842300000|2023-09-04 15:45:00|2372.9|2371.7|2372.9|2371.7|2373.4|2372.2|2372.9|2371.7|65
1693842600000|2023-09-04 15:50:00|2372.4|2371.2|2373.4|2372.2|2373.4|2372.2|2372.4|2371.2|86
1693842900000|2023-09-04 15:55:00|2372.9|2371.7|2372.6|2371.4|2373.4|2372.2|2372.4|2371.2|19
1693843200000|2023-09-04 16:00:00|2372.9|2371.7|2372.9|2371.7|2373.4|2372.2|2372.4|2371.2|47
1693843500000|2023-09-04 16:05:00|2372.6|2371.4|2373.4|2372.2|2373.4|2372.2|2372.4|2371.2|43
1693843800000|2023-09-04 16:10:00|2373.9|2372.7|2373.4|2372.2|2373.9|2372.7|2373.4|2372.2|18
1693844100000|2023-09-04 16:15:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|1
1693844400000|2023-09-04 16:20:00|2372.4|2371.2|2372.9|2371.7|2372.9|2371.7|2372.4|2371.2|43
1693844700000|2023-09-04 16:25:00|2373.1|2371.9|2372.9|2371.7|2373.1|2371.9|2372.9|2371.7|24
1693845300000|2023-09-04 16:35:00|||||||||13
1693845600000|2023-09-04 16:40:00|2373.4|2372.2|2373.4|2372.2|2373.4|2372.2|2373.4|2372.2|14
1693845900000|2023-09-04 16:45:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.4|2371.2|66
1693846200000|2023-09-04 16:50:00|2372.4|2371.2|2372.9|2371.7|2372.9|2371.7|2372.4|2371.2|13
1693846500000|2023-09-04 16:55:00|2373.1|2371.9|2372.6|2371.4|2373.4|2372.2|2372.4|2371.2|41
1693846800000|2023-09-04 17:00:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.6|2371.4|8
1693847100000|2023-09-04 17:05:00|2372.6|2371.4|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|26
1693847400000|2023-09-04 17:10:00|2372.9|2371.7|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|2
1693847700000|2023-09-04 17:15:00|2372.6|2371.4|2372.6|2371.4|2372.9|2371.7|2372.6|2371.4|14
1693848000000|2023-09-04 17:20:00|2372.9|2371.7|2372.6|2371.4|2372.9|2371.7|2372.6|2371.4|1
1693848300000|2023-09-04 17:25:00|||||||||3
1693849800000|2023-09-04 17:50:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2
1693850100000|2023-09-04 17:55:00|2372.6|2371.4|2372.4|2371.2|2372.6|2371.4|2372.4|2371.2|7
1693850700000|2023-09-04 18:05:00|2372.9|2371.7|2372.6|2371.4|2372.9|2371.7|2372.4|2371.2|9
1693851000000|2023-09-04 18:10:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|0
1693851300000|2023-09-04 18:15:00|2372.6|2371.4|2372.6|2371.4|2372.6|2371.4|2372.6|2371.4|3
1693851600000|2023-09-04 18:20:00|2372.9|2371.7|2372.6|2371.4|2372.9|2371.7|2372.6|2371.4|1
1693851900000|2023-09-04 18:25:00|2372.9|2371.7|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|1
1693852500000|2023-09-04 18:35:00|||||||||1
1693854600000|2023-09-04 19:10:00|||||||||5
1693854900000|2023-09-04 19:15:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|4
1693855500000|2023-09-04 19:25:00|2372.4|2371.2|2372.4|2371.2|2372.4|2371.2|2372.4|2371.2|13
1693856100000|2023-09-04 19:35:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|4
1693857000000|2023-09-04 19:50:00|||||||||1
1693857900000|2023-09-04 20:05:00|2373.4|2372.2|2373.4|2372.2|2373.4|2372.2|2373.4|2372.2|11
1693858200000|2023-09-04 20:10:00|||||||||1
1693858800000|2023-09-04 20:20:00|||||||||12
1693859100000|2023-09-04 20:25:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.4|2371.2|48
1693859400000|2023-09-04 20:30:00|2372.4|2371.2|2372.4|2371.2|2372.4|2371.2|2372.4|2371.2|20
1693859700000|2023-09-04 20:35:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.4|2371.2|13
1693860000000|2023-09-04 20:40:00|2372.6|2371.4|2372.9|2371.7|2373.1|2371.9|2372.6|2371.4|1
1693860300000|2023-09-04 20:45:00|2372.6|2371.4|2372.6|2371.4|2372.9|2371.7|2372.6|2371.4|10
1693860600000|2023-09-04 20:50:00|2372.9|2371.7|2373.8|2371.8|2373.8|2371.8|2372.6|2371.4|2
1693860900000|2023-09-04 20:55:00|2374.2|2372.2|2373.3|2371.3|2374.2|2372.2|2373.3|2371.3|0
1693861200000|2023-09-04 21:00:00|2373.7|2371.7|2373.7|2371.7|2373.7|2371.7|2373.7|2371.7|3
1693862100000|2023-09-04 21:15:00|2373.3|2371.3|2373.3|2371.3|2373.3|2371.3|2373.3|2371.3|0
1693864800000|2023-09-04 22:00:00|2373.7|2371.7|2374.7|2372.7|2376.8|2374.8|2373.7|2371.7|0
1693865100000|2023-09-04 22:05:00|2374.6|2372.6|2373.8|2371.8|2374.7|2372.7|2373.8|2371.8|0
1693865400000|2023-09-04 22:10:00|2374.1|2372.1|2373.5|2371.5|2374.1|2372.1|2373.3|2371.3|0
1693865700000|2023-09-04 22:15:00|2373.6|2371.6|2373.8|2371.8|2373.8|2371.8|2373.5|2371.5|0
1693866000000|2023-09-04 22:20:00|2373.9|2371.9|2373.8|2371.8|2374|2372|2373.6|2371.6|0
1693866300000|2023-09-04 22:25:00|2373.9|2371.9|2374.3|2372.3|2374.3|2372.3|2373.6|2371.6|0
1693866600000|2023-09-04 22:30:00|2374.2|2372.2|2374.5|2372.5|2375|2373|2374.2|2372.2|0
1693866900000|2023-09-04 22:35:00|2374.4|2372.4|2374.4|2372.4|2374.4|2372.4|2374.3|2372.3|0
1693867200000|2023-09-04 22:40:00|2374.5|2372.5|2374.9|2372.9|2374.9|2372.9|2374.5|2372.5|0
1693867500000|2023-09-04 22:45:00|2374.8|2372.8|2375|2373|2375|2373|2374.7|2372.7|0
1693867800000|2023-09-04 22:50:00|2375.2|2373.2|2375.5|2373.5|2375.5|2373.5|2375|2373|0
1693868100000|2023-09-04 22:55:00|2375.2|2373.2|2375.2|2373.2|2375.3|2373.3|2375.2|2373.2|0
1693868400000|2023-09-04 23:00:00|2375|2373|2374.1|2372.1|2375|2373|2374.1|2372.1|0
1693868700000|2023-09-04 23:05:00|2373.9|2371.9|2374|2372|2374.1|2372.1|2373.5|2371.5|0
1693869000000|2023-09-04 23:10:00|2373.8|2371.8|2373.8|2371.8|2373.8|2371.8|2373.8|2371.8|0
1693869300000|2023-09-04 23:15:00|2373.7|2371.7|2374.2|2372.2|2374.2|2372.2|2373.7|2371.7|0
1693869600000|2023-09-04 23:20:00|2374|2372|2373.7|2371.7|2374.2|2372.2|2373.7|2371.7|0
1693869900000|2023-09-04 23:25:00|2373.9|2371.9|2373.7|2371.7|2374|2372|2373.7|2371.7|0
1693870200000|2023-09-04 23:30:00|2373.8|2371.8|2375.7|2373.7|2376.2|2374.2|2373.8|2371.8|0
1693870500000|2023-09-04 23:35:00|2375.6|2373.6|2376.2|2374.2|2376.5|2374.5|2375.4|2373.4|0
1693870800000|2023-09-04 23:40:00|2376.3|2374.3|2377.3|2375.3|2377.6|2375.6|2376.3|2374.3|0
1693871100000|2023-09-04 23:45:00|2377.1|2375.1|2375.9|2374.7|2377.1|2375.1|2373.9|2372.7|525
1693871400000|2023-09-04 23:50:00|2376.9|2375.7|2375.4|2374.2|2377.1|2375.9|2374.9|2373.7|248
1693871700000|2023-09-04 23:55:00|2374.9|2373.7|2374.9|2373.7|2375.4|2374.2|2374.4|2373.2|226
1693872000000|2023-09-05 00:00:00|2374.7|2373.9|2379.2|2378.4|2380.7|2379.9|2374.7|2373.9|1836
1693872300000|2023-09-05 00:05:00|2379.4|2378.6|2373.2|2372.4|2379.7|2378.9|2372.2|2371.4|770
1693872600000|2023-09-05 00:10:00|2373.7|2372.9|2370.7|2369.9|2374.2|2373.4|2369.7|2368.9|670
1693872900000|2023-09-05 00:15:00|2371.2|2370.4|2372.2|2371.4|2374.4|2373.6|2370.7|2369.9|540
1693873200000|2023-09-05 00:20:00|2372.7|2371.9|2370.9|2370.1|2374.2|2373.4|2370.9|2370.1|424
1693873500000|2023-09-05 00:25:00|2370.7|2369.9|2371.2|2370.4|2372.2|2371.4|2369.7|2368.9|479
1693873800000|2023-09-05 00:30:00|2370.7|2369.9|2371.2|2370.4|2371.7|2370.9|2369.7|2368.9|384
1693874100000|2023-09-05 00:35:00|2371.7|2370.9|2371.7|2370.9|2373.2|2372.4|2371.7|2370.9|279
1693874400000|2023-09-05 00:40:00|2371.2|2370.4|2368.2|2367.4|2371.2|2370.4|2367.7|2366.9|530
1693874700000|2023-09-05 00:45:00|2367.7|2366.9|2367.2|2366.4|2368.2|2367.4|2366.7|2365.9|441
1693875000000|2023-09-05 00:50:00|2367.7|2366.9|2367.2|2366.4|2368.2|2367.4|2366.7|2365.9|360
1693875300000|2023-09-05 00:55:00|2366.7|2365.9|2363.7|2362.9|2367.2|2366.4|2363.7|2362.9|485
1693875600000|2023-09-05 01:00:00|2364.2|2363.4|2364.2|2363.4|2364.2|2363.4|2362.9|2362.1|532
1693875900000|2023-09-05 01:05:00|2363.7|2362.9|2362.2|2361.4|2363.7|2362.9|2362.2|2361.4|350
1693876200000|2023-09-05 01:10:00|2362.7|2361.9|2363.7|2362.9|2366.2|2365.4|2362.7|2361.9|321
1693876500000|2023-09-05 01:15:00|2364.2|2363.4|2363.2|2362.4|2364.2|2363.4|2362.4|2361.6|325
1693876800000|2023-09-05 01:20:00|2364.2|2363.4|2364.2|2363.4|2365.2|2364.4|2363.7|2362.9|312
1693877100000|2023-09-05 01:25:00|2363.7|2362.9|2366.7|2365.9|2366.7|2365.9|2363.7|2362.9|217
1693877400000|2023-09-05 01:30:00|2366.9|2366.1|2368.2|2367.4|2368.2|2367.4|2365.7|2364.9|431
1693877700000|2023-09-05 01:35:00|2367.7|2366.9|2366.7|2365.9|2368.2|2367.4|2365.7|2364.9|472
1693878000000|2023-09-05 01:40:00|2367.2|2366.4|2367.2|2366.4|2368.2|2367.4|2366.2|2365.4|359
1693878300000|2023-09-05 01:45:00|2366.7|2365.9|2364.7|2363.9|2367.2|2366.4|2364.2|2363.4|430
1693878600000|2023-09-05 01:50:00|2364.2|2363.4|2363.7|2362.9|2364.7|2363.9|2363.2|2362.4|423
1693878900000|2023-09-05 01:55:00|2364.2|2363.4|2364.7|2363.9|2364.7|2363.9|2362.9|2362.1|270
1693879200000|2023-09-05 02:00:00|2364.2|2363.4|2365.2|2364.4|2365.7|2364.9|2363.2|2362.4|328
1693879500000|2023-09-05 02:05:00|2364.7|2363.9|2363.2|2362.4|2364.7|2363.9|2362.9|2362.1|263
1693879800000|2023-09-05 02:10:00|2363.7|2362.9|2366.2|2365.4|2366.2|2365.4|2363.7|2362.9|329
1693880100000|2023-09-05 02:15:00|2365.9|2365.1|2367.2|2366.4|2367.7|2366.9|2365.4|2364.6|522
1693880400000|2023-09-05 02:20:00|2367.7|2366.9|2364.2|2363.4|2367.7|2366.9|2364.2|2363.4|293
1693880700000|2023-09-05 02:25:00|2364.7|2363.9|2366.2|2365.4|2366.2|2365.4|2364.7|2363.9|221
1693881000000|2023-09-05 02:30:00|2366.7|2365.9|2366.7|2365.9|2366.7|2365.9|2365.2|2364.4|247
1693881300000|2023-09-05 02:35:00|2366.2|2365.4|2366.2|2365.4|2367.2|2366.4|2366.2|2365.4|147
1693881600000|2023-09-05 02:40:00|2366.4|2365.6|2366.2|2365.4|2367.2|2366.4|2366.2|2365.4|270
1693881900000|2023-09-05 02:45:00|2365.7|2364.9|2367.2|2366.4|2367.2|2366.4|2365.7|2364.9|343
1693882200000|2023-09-05 02:50:00|2366.7|2365.9|2366.7|2365.9|2367.2|2366.4|2366.7|2365.9|288
1693882500000|2023-09-05 02:55:00|2367.2|2366.4|2367.2|2366.4|2367.2|2366.4|2366.2|2365.4|276
1693882800000|2023-09-05 03:00:00|2367.7|2366.9|2367.2|2366.4|2367.7|2366.9|2366.4|2365.6|253
1693883100000|2023-09-05 03:05:00|2366.4|2365.6|2367.2|2366.4|2367.2|2366.4|2366.2|2365.4|367
1693883400000|2023-09-05 03:10:00|2367.7|2366.9|2366.7|2365.9|2367.7|2366.9|2366.2|2365.4|408
1693883700000|2023-09-05 03:15:00|2366.9|2366.1|2365.7|2364.9|2367.2|2366.4|2365.7|2364.9|355
1693884000000|2023-09-05 03:20:00|2365.9|2365.1|2367.7|2366.9|2367.7|2366.9|2365.7|2364.9|323
1693884300000|2023-09-05 03:25:00|2367.2|2366.4|2367.2|2366.4|2368.2|2367.4|2367.2|2366.4|552
1693884600000|2023-09-05 03:30:00|2367.7|2366.9|2366.7|2365.9|2369.2|2368.4|2365.7|2364.9|829
1693884900000|2023-09-05 03:35:00|2366.2|2365.4|2366.2|2365.4|2367.2|2366.4|2365.7|2364.9|455
1693885200000|2023-09-05 03:40:00|2365.7|2364.9|2367.7|2366.9|2367.7|2366.9|2365.7|2364.9|409
1693885500000|2023-09-05 03:45:00|2367.2|2366.4|2365.7|2364.9|2367.2|2366.4|2365.7|2364.9|460
1693885800000|2023-09-05 03:50:00|2366.2|2365.4|2365.7|2364.9|2366.7|2365.9|2365.2|2364.4|409
1693886100000|2023-09-05 03:55:00|2366.2|2365.4|2365.2|2364.4|2366.2|2365.4|2365.2|2364.4|365
1693886400000|2023-09-05 04:00:00|2364.7|2363.9|2366.2|2365.4|2366.2|2365.4|2364.7|2363.9|270
1693886700000|2023-09-05 04:05:00|2365.7|2364.9|2365.7|2364.9|2366.2|2365.4|2365.2|2364.4|483
1693887000000|2023-09-05 04:10:00|2365.2|2364.4|2366.7|2365.9|2367.2|2366.4|2365.2|2364.4|475
1693887300000|2023-09-05 04:15:00|2366.9|2366.1|2367.7|2366.9|2367.7|2366.9|2366.9|2366.1|282
1693887600000|2023-09-05 04:20:00|2367.2|2366.4|2368.2|2367.4|2368.2|2367.4|2367.2|2366.4|294
1693887900000|2023-09-05 04:25:00|2367.7|2366.9|2367.7|2366.9|2367.7|2366.9|2366.2|2365.4|434
1693888200000|2023-09-05 04:30:00|2367.2|2366.4|2366.7|2365.9|2367.2|2366.4|2366.2|2365.4|303
1693888500000|2023-09-05 04:35:00|2366.2|2365.4|2366.7|2365.9|2367.4|2366.6|2366.2|2365.4|464
1693888800000|2023-09-05 04:40:00|2367.2|2366.4|2366.7|2365.9|2367.2|2366.4|2366.4|2365.6|323
1693889100000|2023-09-05 04:45:00|2367.2|2366.4|2367.9|2367.1|2368.2|2367.4|2367.2|2366.4|486
1693889400000|2023-09-05 04:50:00|2367.7|2366.9|2369.7|2368.9|2370.2|2369.4|2367.7|2366.9|469
1693889700000|2023-09-05 04:55:00|2369.2|2368.4|2369.7|2368.9|2370.7|2369.9|2369.2|2368.4|379
1693890000000|2023-09-05 05:00:00|2370.2|2369.4|2370.7|2369.9|2371.7|2370.9|2370.2|2369.4|472
1693890300000|2023-09-05 05:05:00|2371.2|2370.4|2371.2|2370.4|2371.2|2370.4|2369.7|2368.9|421
1693890600000|2023-09-05 05:10:00|2370.7|2369.9|2371.2|2370.4|2371.2|2370.4|2370.7|2369.9|440
1693890900000|2023-09-05 05:15:00|2370.7|2369.9|2371.2|2370.4|2372.2|2371.4|2370.7|2369.9|461
1693891200000|2023-09-05 05:20:00|2370.7|2369.9|2369.7|2368.9|2370.7|2369.9|2369.7|2368.9|580
1693891500000|2023-09-05 05:25:00|2370.2|2369.4|2369.7|2368.9|2370.7|2369.9|2369.7|2368.9|555
1693891800000|2023-09-05 05:30:00|2370.2|2369.4|2372.2|2371.4|2372.2|2371.4|2369.2|2368.4|1085
1693892100000|2023-09-05 05:35:00|2371.7|2370.9|2372.2|2371.4|2372.7|2371.9|2370.7|2369.9|700
1693892400000|2023-09-05 05:40:00|2371.7|2370.9|2372.7|2371.9|2372.7|2371.9|2371.7|2370.9|617
1693892700000|2023-09-05 05:45:00|2372.2|2371.4|2374.2|2373.4|2374.2|2373.4|2372.2|2371.4|888
1693893000000|2023-09-05 05:50:00|2374.7|2373.9|2375.2|2374.4|2375.7|2374.9|2373.7|2372.9|989
1693893300000|2023-09-05 05:55:00|2375.4|2374.6|2375.7|2374.9|2376.7|2375.9|2374.7|2373.9|3107
1693893600000|2023-09-05 06:00:00|2376.2|2375.4|2377.7|2376.9|2378.7|2377.9|2376.2|2375.4|2792
1693893900000|2023-09-05 06:05:00|2377.2|2376.4|2377.2|2375.2|2377.7|2376.9|2376.7|2374.9|974
1693894200000|2023-09-05 06:10:00|2376.9|2374.9|2375.4|2373.4|2377.2|2375.2|2375|2373|87
1693894500000|2023-09-05 06:15:00|2375.5|2373.5|2375.8|2373.8|2376|2374|2375.1|2373.1|582
1693894800000|2023-09-05 06:20:00|2376|2374|2376.3|2374.3|2376.3|2374.3|2375.5|2373.5|0
1693895100000|2023-09-05 06:25:00|2376.2|2374.2|2375.7|2373.7|2376.3|2374.3|2375.1|2373.1|0
1693895400000|2023-09-05 06:30:00|2375.9|2373.9|2375.1|2373.1|2376.2|2374.2|2374.6|2372.6|0
1693895700000|2023-09-05 06:35:00|2374.9|2372.9|2375|2373|2375.2|2373.2|2374.7|2372.7|0
1693896000000|2023-09-05 06:40:00|2375.2|2373.2|2374.3|2372.3|2375.2|2373.2|2374.2|2372.2|0
1693896300000|2023-09-05 06:45:00|2374.6|2372.6|2374.1|2372.1|2374.6|2372.6|2374|2372|0
1693896600000|2023-09-05 06:50:00|2374.2|2372.2|2373.9|2371.9|2374.4|2372.4|2373.9|2371.9|0
1693896900000|2023-09-05 06:55:00|2374|2372|2374.6|2372.6|2374.7|2372.7|2373.9|2371.9|0
1693897200000|2023-09-05 07:00:00|2374.3|2372.3|2373.7|2371.7|2374.4|2372.4|2372.7|2370.7|0
1693897500000|2023-09-05 07:05:00|2373.6|2371.6|2372.6|2370.6|2374.5|2372.5|2372.5|2370.5|0
1693897800000|2023-09-05 07:10:00|2372.5|2370.5|2373.4|2371.4|2373.8|2371.8|2371.4|2369.4|0
1693898100000|2023-09-05 07:15:00|2373.6|2371.6|2371.9|2369.9|2373.8|2371.8|2371.6|2369.6|0
1693898400000|2023-09-05 07:20:00|2371.8|2369.8|2373.6|2371.6|2373.9|2371.9|2371.3|2369.3|0
1693898700000|2023-09-05 07:25:00|2373.7|2371.7|2373.3|2371.3|2374.1|2372.1|2372.4|2370.4|0
1693899000000|2023-09-05 07:30:00|2373|2371|2372.9|2371.7|2373.6|2372.2|2372.4|2371|413
1693899300000|2023-09-05 07:35:00|2372.4|2371.2|2371.4|2370.2|2372.9|2371.7|2370.9|2369.7|97
1693899600000|2023-09-05 07:40:00|2371.1|2369.9|2371.4|2370.2|2371.9|2370.7|2370.4|2369.2|73
1693899900000|2023-09-05 07:45:00|2370.9|2369.7|2371.9|2370.7|2372.4|2371.2|2370.4|2369.2|68
1693900200000|2023-09-05 07:50:00|2372.4|2371.2|2371.9|2370.7|2373.4|2372.2|2371.9|2370.7|76
1693900500000|2023-09-05 07:55:00|2371.6|2370.4|2370.4|2369.2|2372.4|2371.2|2370.4|2369.2|42
1693900800000|2023-09-05 08:00:00|2370.1|2368.9|2369.4|2368.2|2370.4|2369.2|2368.9|2367.7|116
1693901100000|2023-09-05 08:05:00|2368.9|2367.7|2369.9|2368.7|2370.4|2369.2|2368.9|2367.7|102
1693901400000|2023-09-05 08:10:00|2369.4|2368.2|2368.4|2367.2|2370.4|2369.2|2367.9|2366.7|88
1693901700000|2023-09-05 08:15:00|2368.1|2366.9|2367.4|2366.2|2368.4|2367.2|2366.9|2365.7|56
1693902000000|2023-09-05 08:20:00|2367.9|2366.7|2368.9|2367.7|2369.4|2368.2|2367.9|2366.7|96
1693902300000|2023-09-05 08:25:00|2369.1|2367.9|2368.9|2367.7|2369.9|2368.7|2368.9|2367.7|163
1693902600000|2023-09-05 08:30:00|2368.6|2367.4|2369.6|2368.4|2369.9|2368.7|2368.4|2367.2|53
1693902900000|2023-09-05 08:35:00|2369.4|2368.2|2369.9|2368.7|2370.9|2369.7|2369.4|2368.2|24
1693903200000|2023-09-05 08:40:00|2370.1|2368.9|2371.9|2370.7|2371.9|2370.7|2369.9|2368.7|31
1693903500000|2023-09-05 08:45:00|2371.6|2370.4|2371.9|2370.7|2371.9|2370.7|2370.9|2369.7|43
1693903800000|2023-09-05 08:50:00|2371.6|2370.4|2372.4|2371.2|2372.4|2371.2|2371.4|2370.2|26
1693904100000|2023-09-05 08:55:00|2372.1|2370.9|2371.9|2370.7|2372.9|2371.7|2371.9|2370.7|27
1693904400000|2023-09-05 09:00:00|2372.1|2370.9|2371.4|2370.2|2372.4|2371.2|2370.9|2369.7|114
1693904700000|2023-09-05 09:05:00|2371.6|2370.4|2372.4|2371.2|2372.4|2371.2|2371.4|2370.2|43
1693905000000|2023-09-05 09:10:00|2372.9|2371.7|2373.6|2372.4|2373.9|2372.7|2372.9|2371.7|69
1693905300000|2023-09-05 09:15:00|2373.9|2372.7|2374.4|2373.2|2374.6|2373.4|2373.9|2372.7|52
1693905600000|2023-09-05 09:20:00|2374.6|2373.4|2373.9|2372.7|2374.9|2373.7|2373.9|2372.7|35
1693905900000|2023-09-05 09:25:00|2373.4|2372.2|2374.9|2373.7|2374.9|2373.7|2373.4|2372.2|36
1693906200000|2023-09-05 09:30:00|2374.6|2373.4|2374.9|2373.7|2375.1|2373.9|2374.4|2373.2|35
1693906500000|2023-09-05 09:35:00|2375.1|2373.9|2375.4|2374.2|2375.9|2374.7|2374.4|2373.2|98
1693906800000|2023-09-05 09:40:00|2375.9|2374.7|2375.1|2373.9|2375.9|2374.7|2374.9|2373.7|48
1693907100000|2023-09-05 09:45:00|2375.4|2374.2|2375.6|2374.4|2375.9|2374.7|2375.4|2374.2|42
1693907400000|2023-09-05 09:50:00|2375.9|2374.7|2375.9|2374.7|2376.4|2375.2|2375.4|2374.2|60
1693907700000|2023-09-05 09:55:00|2376.4|2375.2|2376.4|2375.2|2376.4|2375.2|2375.9|2374.7|13
1693908000000|2023-09-05 10:00:00|2376.1|2374.9|2376.4|2375.2|2376.9|2375.7|2375.9|2374.7|37
1693908300000|2023-09-05 10:05:00|2376.9|2375.7|2376.4|2375.2|2376.9|2375.7|2375.9|2374.7|60
1693908600000|2023-09-05 10:10:00|2376.6|2375.4|2376.9|2375.7|2376.9|2375.7|2376.4|2375.2|4
1693908900000|2023-09-05 10:15:00|2377.4|2376.2|2378.4|2377.2|2378.4|2377.2|2377.4|2376.2|46
1693909200000|2023-09-05 10:20:00|2378.9|2377.7|2378.9|2377.7|2378.9|2377.7|2378.1|2376.9|39
1693909500000|2023-09-05 10:25:00|2378.6|2377.4|2378.9|2377.7|2378.9|2377.7|2377.9|2376.7|47
1693909800000|2023-09-05 10:30:00|2379.4|2378.2|2379.4|2378.2|2379.9|2378.7|2378.9|2377.7|67
1693910100000|2023-09-05 10:35:00|2379.1|2377.9|2379.4|2378.2|2379.4|2378.2|2378.6|2377.4|50
1693910400000|2023-09-05 10:40:00|2379.1|2377.9|2378.9|2377.7|2379.4|2378.2|2378.9|2377.7|12
1693910700000|2023-09-05 10:45:00|2379.4|2378.2|2378.4|2377.2|2379.4|2378.2|2378.4|2377.2|20
1693911000000|2023-09-05 10:50:00|2378.6|2377.4|2378.9|2377.7|2379.1|2377.9|2378.4|2377.2|30
1693911300000|2023-09-05 10:55:00|2379.4|2378.2|2377.9|2376.7|2379.4|2378.2|2377.4|2376.2|88
1693911600000|2023-09-05 11:00:00|2378.4|2377.2|2377.4|2376.2|2378.4|2377.2|2377.4|2376.2|29
1693911900000|2023-09-05 11:05:00|2377.6|2376.4|2377.4|2376.2|2377.9|2376.7|2376.9|2375.7|20
1693912200000|2023-09-05 11:10:00|2377.9|2376.7|2377.4|2376.2|2377.9|2376.7|2377.1|2375.9|38
1693912500000|2023-09-05 11:15:00|2377.6|2376.4|2378.9|2377.7|2378.9|2377.7|2377.4|2376.2|109
1693912800000|2023-09-05 11:20:00|2378.6|2377.4|2378.1|2376.9|2378.6|2377.4|2377.4|2376.2|7
1693913100000|2023-09-05 11:25:00|2378.4|2377.2|2379.4|2378.2|2379.4|2378.2|2378.4|2377.2|27
1693913400000|2023-09-05 11:30:00|2379.1|2377.9|2378.9|2377.7|2379.4|2378.2|2378.9|2377.7|32
1693913700000|2023-09-05 11:35:00|2379.1|2377.9|2379.9|2378.7|2379.9|2378.7|2379.1|2377.9|29
1693914000000|2023-09-05 11:40:00|2380.4|2379.2|2380.4|2379.2|2380.4|2379.2|2379.9|2378.7|69
1693914300000|2023-09-05 11:45:00|2380.1|2378.9|2380.9|2379.7|2380.9|2379.7|2380.1|2378.9|40
1693914600000|2023-09-05 11:50:00|2381.4|2380.2|2381.4|2380.2|2381.4|2380.2|2381.1|2379.9|30
1693914900000|2023-09-05 11:55:00|2380.9|2379.7|2380.4|2379.2|2381.1|2379.9|2379.9|2378.7|53
1693915200000|2023-09-05 12:00:00|2380.1|2378.9|2379.9|2378.7|2380.4|2379.2|2379.9|2378.7|17
1693915500000|2023-09-05 12:05:00|2380.4|2379.2|2381.4|2380.2|2381.4|2380.2|2380.1|2378.9|67
1693915800000|2023-09-05 12:10:00|2380.9|2379.7|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|92
1693916100000|2023-09-05 12:15:00|2380.6|2379.4|2380.4|2379.2|2380.9|2379.7|2380.4|2379.2|35
1693916400000|2023-09-05 12:20:00|2380.9|2379.7|2380.4|2379.2|2380.9|2379.7|2379.4|2378.2|24
1693916700000|2023-09-05 12:25:00|2380.9|2379.7|2379.9|2378.7|2380.9|2379.7|2379.4|2378.2|51
1693917000000|2023-09-05 12:30:00|2380.1|2378.9|2379.4|2378.2|2380.4|2379.2|2379.4|2378.2|20
1693917300000|2023-09-05 12:35:00|2379.1|2377.9|2377.9|2376.7|2379.4|2378.2|2377.9|2376.7|64
1693917600000|2023-09-05 12:40:00|2378.4|2377.2|2380.4|2379.2|2380.6|2379.4|2377.9|2376.7|138
1693917900000|2023-09-05 12:45:00|2380.9|2379.7|2381.9|2380.7|2381.9|2380.7|2379.9|2378.7|62
1693918200000|2023-09-05 12:50:00|2381.6|2380.4|2381.6|2380.4|2382.4|2381.2|2380.9|2379.7|78
1693918500000|2023-09-05 12:55:00|2381.9|2380.7|2382.4|2381.2|2382.4|2381.2|2381.4|2380.2|116
1693918800000|2023-09-05 13:00:00|2382.1|2380.9|2381.9|2380.7|2382.4|2381.2|2381.6|2380.4|45
1693919100000|2023-09-05 13:05:00|2382.1|2380.9|2381.4|2380.2|2382.4|2381.2|2381.4|2380.2|51
1693919400000|2023-09-05 13:10:00|2381.6|2380.4|2380.9|2379.7|2381.9|2380.7|2380.9|2379.7|20
1693919700000|2023-09-05 13:15:00|2381.1|2379.9|2381.1|2379.9|2381.4|2380.2|2380.4|2379.2|36
1693920000000|2023-09-05 13:20:00|2381.4|2380.2|2381.9|2380.7|2382.4|2381.2|2380.9|2379.7|51
1693920300000|2023-09-05 13:25:00|2382.1|2380.9|2382.9|2381.7|2383.4|2382.2|2381.9|2380.7|72
1693920600000|2023-09-05 13:30:00|2382.4|2381.2|2383.1|2381.9|2383.9|2382.7|2382.4|2381.2|232
1693920900000|2023-09-05 13:35:00|2383.4|2382.2|2382.9|2381.7|2383.6|2382.4|2382.4|2381.2|108
1693921200000|2023-09-05 13:40:00|2383.1|2381.9|2381.9|2380.7|2383.4|2382.2|2381.4|2380.2|311
1693921500000|2023-09-05 13:45:00|2381.6|2380.4|2382.4|2381.2|2383.9|2382.7|2381.4|2380.2|153
1693921800000|2023-09-05 13:50:00|2382.1|2380.9|2382.4|2381.2|2383.4|2382.2|2381.4|2380.2|168
1693922100000|2023-09-05 13:55:00|2382.6|2381.4|2382.1|2380.9|2383.4|2382.2|2381.9|2380.7|46
1693922400000|2023-09-05 14:00:00|2382.4|2381.2|2382.9|2381.7|2383.4|2382.2|2381.6|2380.4|105
1693922700000|2023-09-05 14:05:00|2383.1|2381.9|2382.4|2381.2|2384.4|2383.2|2381.9|2380.7|284
1693923000000|2023-09-05 14:10:00|2381.9|2380.7|2380.9|2379.7|2383.6|2382.4|2380.9|2379.7|67
1693923300000|2023-09-05 14:15:00|2380.4|2379.2|2381.4|2380.2|2381.4|2380.2|2379.4|2378.2|195
1693923600000|2023-09-05 14:20:00|2381.1|2379.9|2383.9|2382.7|2383.9|2382.7|2380.9|2379.7|41
1693923900000|2023-09-05 14:25:00|2383.4|2382.2|2383.4|2382.2|2384.4|2383.2|2382.9|2381.7|161
1693924200000|2023-09-05 14:30:00|2383.1|2381.9|2380.9|2379.7|2383.4|2382.2|2380.9|2379.7|145
1693924500000|2023-09-05 14:35:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|121
1693924800000|2023-09-05 14:40:00|2380.6|2379.4|2380.4|2379.2|2380.6|2379.4|2378.9|2377.7|144
1693925100000|2023-09-05 14:45:00|2380.6|2379.4|2381.4|2380.2|2381.9|2380.7|2379.4|2378.2|52
1693925400000|2023-09-05 14:50:00|2380.9|2379.7|2382.9|2381.7|2382.9|2381.7|2380.9|2379.7|67
1693925700000|2023-09-05 14:55:00|2382.6|2381.4|2382.6|2381.4|2382.9|2381.7|2382.4|2381.2|41
1693926000000|2023-09-05 15:00:00|2382.9|2381.7|2384.4|2383.2|2384.4|2383.2|2382.4|2381.2|24
1693926300000|2023-09-05 15:05:00|2383.9|2382.7|2384.9|2383.7|2384.9|2383.7|2383.9|2382.7|94
1693926600000|2023-09-05 15:10:00|2384.6|2383.4|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|62
1693926900000|2023-09-05 15:15:00|2384.6|2383.4|2384.4|2383.2|2385.4|2384.2|2384.4|2383.2|30
1693927200000|2023-09-05 15:20:00|2384.6|2383.4|2384.4|2383.2|2384.9|2383.7|2383.9|2382.7|17
1693927500000|2023-09-05 15:25:00|2384.1|2382.9|2383.4|2382.2|2384.4|2383.2|2383.4|2382.2|61
1693927800000|2023-09-05 15:30:00|2383.6|2382.4|2383.9|2382.7|2383.9|2382.7|2382.9|2381.7|45
1693928100000|2023-09-05 15:35:00|2384.4|2383.2|2384.9|2383.7|2384.9|2383.7|2383.9|2382.7|95
1693928400000|2023-09-05 15:40:00|2384.4|2383.2|2384.9|2383.7|2384.9|2383.7|2384.4|2383.2|35
1693928700000|2023-09-05 15:45:00|2384.6|2383.4|2385.4|2384.2|2385.6|2384.4|2384.4|2383.2|42
1693929000000|2023-09-05 15:50:00|2385.1|2383.9|2384.4|2383.2|2385.4|2384.2|2384.4|2383.2|15
1693929300000|2023-09-05 15:55:00|2384.9|2383.7|2385.4|2384.2|2385.4|2384.2|2384.4|2383.2|25
1693929600000|2023-09-05 16:00:00|2385.1|2383.9|2385.4|2384.2|2385.9|2384.7|2384.9|2383.7|19
1693929900000|2023-09-05 16:05:00|2385.6|2384.4|2385.9|2384.7|2385.9|2384.7|2385.4|2384.2|3
1693930200000|2023-09-05 16:10:00|2386.1|2384.9|2385.9|2384.7|2386.4|2385.2|2385.9|2384.7|11
1693930500000|2023-09-05 16:15:00|2386.1|2384.9|2385.9|2384.7|2386.1|2384.9|2385.4|2384.2|18
1693930800000|2023-09-05 16:20:00|2386.4|2385.2|2385.9|2384.7|2386.4|2385.2|2385.4|2384.2|25
1693931100000|2023-09-05 16:25:00|2385.6|2384.4|2385.4|2384.2|2385.9|2384.7|2385.4|2384.2|29
1693931400000|2023-09-05 16:30:00|2385.6|2384.4|2385.4|2384.2|2385.9|2384.7|2385.4|2384.2|6
1693931700000|2023-09-05 16:35:00|2385.6|2384.4|2385.9|2384.7|2385.9|2384.7|2385.6|2384.4|8
1693932000000|2023-09-05 16:40:00|2385.4|2384.2|2385.9|2384.7|2385.9|2384.7|2385.4|2384.2|29
1693932300000|2023-09-05 16:45:00|2385.4|2384.2|2385.4|2384.2|2385.9|2384.7|2385.4|2384.2|27
1693932600000|2023-09-05 16:50:00|2384.9|2383.7|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|7
1693932900000|2023-09-05 16:55:00|2384.9|2383.7|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|22
1693933200000|2023-09-05 17:00:00|2384.9|2383.7|2384.9|2383.7|2385.4|2384.2|2384.9|2383.7|68
1693933500000|2023-09-05 17:05:00|2384.4|2383.2|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|67
1693933800000|2023-09-05 17:10:00|2384.1|2382.9|2385.4|2384.2|2385.4|2384.2|2384.1|2382.9|52
1693934100000|2023-09-05 17:15:00|2384.9|2383.7|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|19
1693934400000|2023-09-05 17:20:00|2384.9|2383.7|2385.4|2384.2|2385.4|2384.2|2384.4|2383.2|18
1693934700000|2023-09-05 17:25:00|2384.9|2383.7|2384.9|2383.7|2385.4|2384.2|2384.9|2383.7|7
1693935000000|2023-09-05 17:30:00|2384.6|2383.4|2384.9|2383.7|2385.4|2384.2|2384.4|2383.2|34
1693935300000|2023-09-05 17:35:00|2385.4|2384.2|2385.4|2384.2|2385.9|2384.7|2384.9|2383.7|16
1693935600000|2023-09-05 17:40:00|2385.6|2384.4|2385.9|2384.7|2385.9|2384.7|2385.4|2384.2|9
1693935900000|2023-09-05 17:45:00|2385.6|2384.4|2385.4|2384.2|2385.9|2384.7|2385.4|2384.2|46
1693936200000|2023-09-05 17:50:00|2385.6|2384.4|2386.1|2384.9|2386.1|2384.9|2385.6|2384.4|37
1693936500000|2023-09-05 17:55:00|2386.4|2385.2|2385.9|2384.7|2386.4|2385.2|2385.4|2384.2|28
1693936800000|2023-09-05 18:00:00|2386.4|2385.2|2386.4|2385.2|2386.4|2385.2|2385.9|2384.7|12
1693937100000|2023-09-05 18:05:00|2386.1|2384.9|2385.4|2384.2|2386.4|2385.2|2385.4|2384.2|9
1693937400000|2023-09-05 18:10:00|2384.9|2383.7|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|4
1693937700000|2023-09-05 18:15:00|2385.6|2384.4|2386.4|2385.2|2386.4|2385.2|2385.6|2384.4|22
1693938000000|2023-09-05 18:20:00|||||||||11
1693938300000|2023-09-05 18:25:00|2386.6|2385.4|2386.9|2385.7|2387.4|2386.2|2386.4|2385.2|24
1693938600000|2023-09-05 18:30:00|2387.4|2386.2|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|18
1693938900000|2023-09-05 18:35:00|2386.4|2385.2|2386.6|2385.4|2386.9|2385.7|2386.4|2385.2|33
1693939200000|2023-09-05 18:40:00|2386.4|2385.2|2386.4|2385.2|2386.9|2385.7|2386.4|2385.2|9
1693939500000|2023-09-05 18:45:00|2386.6|2385.4|2387.4|2386.2|2387.4|2386.2|2386.4|2385.2|43
1693939800000|2023-09-05 18:50:00|2386.9|2385.7|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|33
1693940100000|2023-09-05 18:55:00|2387.1|2385.9|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|22
1693940400000|2023-09-05 19:00:00|2386.4|2385.2|2386.4|2385.2|2386.6|2385.4|2385.9|2384.7|13
1693940700000|2023-09-05 19:05:00|2385.9|2384.7|2385.4|2384.2|2386.1|2384.9|2385.4|2384.2|24
1693941000000|2023-09-05 19:10:00|2384.9|2383.7|2384.4|2383.2|2384.9|2383.7|2383.9|2382.7|77
1693941300000|2023-09-05 19:15:00|2384.1|2382.9|2384.4|2383.2|2385.1|2383.9|2384.1|2382.9|35
1693941600000|2023-09-05 19:20:00|2384.6|2383.4|2384.9|2383.7|2385.4|2384.2|2384.4|2383.2|23
1693941900000|2023-09-05 19:25:00|2384.4|2383.2|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|26
1693942200000|2023-09-05 19:30:00|2384.9|2383.7|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|25
1693942500000|2023-09-05 19:35:00|2384.9|2383.7|2385.9|2384.7|2385.9|2384.7|2384.9|2383.7|28
1693942800000|2023-09-05 19:40:00|2385.6|2384.4|2385.6|2384.4|2385.9|2384.7|2385.4|2384.2|17
1693943100000|2023-09-05 19:45:00|2385.4|2384.2|2384.4|2383.2|2385.9|2384.7|2384.4|2383.2|96
1693943400000|2023-09-05 19:50:00|2384.6|2383.4|2383.4|2382.2|2384.6|2383.4|2382.9|2381.7|103
1693943700000|2023-09-05 19:55:00|2382.9|2381.7|2382.9|2381.7|2383.4|2382.2|2382.9|2381.7|78
1693944000000|2023-09-05 20:00:00|2383.1|2381.9|2382.4|2381.2|2383.1|2381.9|2382.4|2381.2|30
1693944300000|2023-09-05 20:05:00|2381.9|2380.7|2381.4|2380.2|2382.4|2381.2|2381.4|2380.2|88
1693944600000|2023-09-05 20:10:00|2381.6|2380.4|2381.9|2380.7|2382.4|2381.2|2381.6|2380.4|28
1693944900000|2023-09-05 20:15:00|2381.4|2380.2|2381.9|2380.7|2381.9|2380.7|2381.4|2380.2|14
1693945200000|2023-09-05 20:20:00|2382.4|2381.2|2381.9|2380.7|2382.4|2381.2|2381.9|2380.7|9
1693945800000|2023-09-05 20:30:00|||||||||17
1693946100000|2023-09-05 20:35:00|2381.4|2380.2|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|11
1693946400000|2023-09-05 20:40:00|2381.4|2380.2|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|9
1693946700000|2023-09-05 20:45:00|2381.1|2379.9|2380.9|2379.7|2381.1|2379.9|2380.6|2379.4|42
1693947000000|2023-09-05 20:50:00|2381.4|2380.2|2381.3|2379.3|2381.6|2380.2|2380.9|2379.3|31
1693947300000|2023-09-05 20:55:00|2381.1|2379.1|2380.9|2378.9|2381.6|2379.6|2380.1|2378.1|0
1693947600000|2023-09-05 21:00:00|2380.8|2378.8|2380.8|2378.8|2380.8|2378.8|2380.8|2378.8|2
1693947900000|2023-09-05 21:05:00|2380.9|2378.9|2380.9|2378.9|2380.9|2378.9|2380.9|2378.9|0
1693948200000|2023-09-05 21:10:00|2380.8|2378.8|2380.9|2378.9|2380.9|2378.9|2380.8|2378.8|0
1693948500000|2023-09-05 21:15:00|2380.8|2378.8|2380.9|2378.9|2380.9|2378.9|2380.8|2378.8|0
1693948800000|2023-09-05 21:20:00|2380.8|2378.8|2380.9|2378.9|2380.9|2378.9|2380.8|2378.8|0
1693949100000|2023-09-05 21:25:00|2380.8|2378.8|2380.9|2378.9|2381|2379|2380.8|2378.8|0
1693949400000|2023-09-05 21:30:00|2381|2379|2381|2379|2381|2379|2380.9|2378.9|0
1693949700000|2023-09-05 21:35:00|2380.8|2378.8|2380.8|2378.8|2381|2379|2380.8|2378.8|0
1693950300000|2023-09-05 21:45:00|2380.9|2378.9|2380.8|2378.8|2380.9|2378.9|2380.8|2378.8|0
1693950600000|2023-09-05 21:50:00|2380.7|2378.7|2380.6|2378.6|2380.7|2378.7|2380.6|2378.6|0
1693950900000|2023-09-05 21:55:00|2380.7|2378.7|2380.7|2378.7|2380.8|2378.8|2380.7|2378.7|0
1693951200000|2023-09-05 22:00:00|2380.5|2378.5|2380.7|2378.7|2381.8|2379.8|2380.4|2378.4|0
1693951500000|2023-09-05 22:05:00|2381|2379|2381.3|2379.3|2381.5|2379.5|2380.7|2378.7|0
1693951800000|2023-09-05 22:10:00|2381.5|2379.5|2381|2379|2381.5|2379.5|2381|2379|0
1693952100000|2023-09-05 22:15:00|2381.2|2379.2|2381.2|2379.2|2381.3|2379.3|2381|2379|0
1693952400000|2023-09-05 22:20:00|2381.1|2379.1|2381.4|2379.4|2381.4|2379.4|2381|2379|0
1693952700000|2023-09-05 22:25:00|2381.3|2379.3|2381|2379|2381.3|2379.3|2381|2379|0
1693953000000|2023-09-05 22:30:00|2381.2|2379.2|2381.3|2379.3|2381.4|2379.4|2381|2379|0
1693953300000|2023-09-05 22:35:00|2381.4|2379.4|2381.4|2379.4|2381.4|2379.4|2381.4|2379.4|0
1693953900000|2023-09-05 22:45:00|2381.2|2379.2|2381.3|2379.3|2381.4|2379.4|2381.1|2379.1|0
1693954200000|2023-09-05 22:50:00|2381.5|2379.5|2381.5|2379.5|2381.5|2379.5|2381.5|2379.5|0
1693954500000|2023-09-05 22:55:00|2381.4|2379.4|2381.5|2379.5|2381.5|2379.5|2381.4|2379.4|0
1693954800000|2023-09-05 23:00:00|2381.7|2379.7|2381.1|2379.1|2382|2380|2380.9|2378.9|0
1693955100000|2023-09-05 23:05:00|2380.9|2378.9|2380.9|2378.9|2380.9|2378.9|2380.6|2378.6|0
1693955400000|2023-09-05 23:10:00|2381|2379|2380.9|2378.9|2381.2|2379.2|2380.9|2378.9|0
1693955700000|2023-09-05 23:15:00|2380.7|2378.7|2379.8|2377.8|2381|2379|2379.5|2377.5|0
1693956000000|2023-09-05 23:20:00|2380|2378|2379.5|2377.5|2380|2378|2379.5|2377.5|0
1693956300000|2023-09-05 23:25:00|2380|2378|2380.1|2378.1|2380.1|2378.1|2379.7|2377.7|0
1693956600000|2023-09-05 23:30:00|2380.2|2378.2|2379.2|2377.2|2381.6|2379.6|2379.1|2377.1|0
1693956900000|2023-09-05 23:35:00|2379.1|2377.1|2381.7|2379.7|2381.8|2379.8|2379.1|2377.1|0
1693957200000|2023-09-05 23:40:00|2381.5|2379.5|2382.1|2380.1|2382.4|2380.4|2381.2|2379.2|0
1693957500000|2023-09-05 23:45:00|2381.9|2379.9|2380.9|2379.7|2381.9|2379.9|2378.9|2377.7|416
1693957800000|2023-09-05 23:50:00|2381.4|2380.2|2382.4|2381.2|2382.4|2381.2|2381.4|2380.2|144
1693958100000|2023-09-05 23:55:00|2382.9|2381.7|2383.9|2382.7|2383.9|2382.7|2382.9|2381.7|141
1693958400000|2023-09-06 00:00:00|2383.7|2382.9|2387.2|2386.4|2390.2|2389.4|2383.7|2382.9|1297
1693958700000|2023-09-06 00:05:00|2387.7|2386.9|2388.7|2387.9|2390.2|2389.4|2385.7|2384.9|793
1693959000000|2023-09-06 00:10:00|2389.2|2388.4|2386.2|2385.4|2389.2|2388.4|2385.2|2384.4|655
1693959300000|2023-09-06 00:15:00|2386.4|2385.6|2390.2|2389.4|2390.7|2389.9|2385.7|2384.9|389
1693959600000|2023-09-06 00:20:00|2389.7|2388.9|2390.2|2389.4|2391.2|2390.4|2388.7|2387.9|382
1693959900000|2023-09-06 00:25:00|2390.7|2389.9|2389.7|2388.9|2391.7|2390.9|2389.2|2388.4|359
1693960200000|2023-09-06 00:30:00|2389.2|2388.4|2390.7|2389.9|2390.7|2389.9|2389.2|2388.4|257
1693960500000|2023-09-06 00:35:00|2390.9|2390.1|2391.2|2390.4|2391.7|2390.9|2390.7|2389.9|217
1693960800000|2023-09-06 00:40:00|2391.4|2390.6|2392.2|2391.4|2392.7|2391.9|2391.2|2390.4|212
1693961100000|2023-09-06 00:45:00|2392.7|2391.9|2394.2|2393.4|2394.2|2393.4|2392.7|2391.9|205
1693961400000|2023-09-06 00:50:00|2393.7|2392.9|2392.7|2391.9|2393.7|2392.9|2392.7|2391.9|269
1693961700000|2023-09-06 00:55:00|2392.9|2392.1|2394.7|2393.9|2394.7|2393.9|2392.7|2391.9|136
1693962000000|2023-09-06 01:00:00|2394.9|2394.1|2394.7|2393.9|2396.7|2395.9|2394.2|2393.4|403
1693962300000|2023-09-06 01:05:00|2395.2|2394.4|2396.7|2395.9|2396.9|2396.1|2394.7|2393.9|222
1693962600000|2023-09-06 01:10:00|2397.2|2396.4|2395.2|2394.4|2397.2|2396.4|2395.2|2394.4|281
1693962900000|2023-09-06 01:15:00|2395.7|2394.9|2392.7|2391.9|2395.7|2394.9|2392.2|2391.4|265
1693963200000|2023-09-06 01:20:00|2393.2|2392.4|2393.2|2392.4|2394.7|2393.9|2392.9|2392.1|181
1693963500000|2023-09-06 01:25:00|2393.7|2392.9|2391.2|2390.4|2394.2|2393.4|2391.2|2390.4|201
1693963800000|2023-09-06 01:30:00|2391.7|2390.9|2392.7|2391.9|2392.7|2391.9|2391.2|2390.4|274
1693964100000|2023-09-06 01:35:00|2392.2|2391.4|2392.7|2391.9|2393.7|2392.9|2391.7|2390.9|191
1693964400000|2023-09-06 01:40:00|2392.4|2391.6|2390.2|2389.4|2392.7|2391.9|2390.2|2389.4|123
1693964700000|2023-09-06 01:45:00|2390.7|2389.9|2391.2|2390.4|2391.7|2390.9|2390.2|2389.4|115
1693965000000|2023-09-06 01:50:00|2390.7|2389.9|2388.7|2387.9|2391.2|2390.4|2388.4|2387.6|228
1693965300000|2023-09-06 01:55:00|2388.2|2387.4|2386.7|2385.9|2388.2|2387.4|2384.2|2383.4|396
1693965600000|2023-09-06 02:00:00|2387.2|2386.4|2388.4|2387.6|2388.7|2387.9|2386.7|2385.9|239
1693965900000|2023-09-06 02:05:00|2388.2|2387.4|2388.2|2387.4|2388.7|2387.9|2387.2|2386.4|173
1693966200000|2023-09-06 02:10:00|2388.7|2387.9|2388.7|2387.9|2388.7|2387.9|2387.2|2386.4|149
1693966500000|2023-09-06 02:15:00|2388.2|2387.4|2390.2|2389.4|2390.7|2389.9|2388.2|2387.4|107
1693966800000|2023-09-06 02:20:00|2390.4|2389.6|2391.7|2390.9|2391.7|2390.9|2390.2|2389.4|218
1693967100000|2023-09-06 02:25:00|2391.2|2390.4|2393.2|2392.4|2393.2|2392.4|2391.2|2390.4|303
1693967400000|2023-09-06 02:30:00|2392.9|2392.1|2393.2|2392.4|2393.7|2392.9|2392.7|2391.9|94
1693967700000|2023-09-06 02:35:00|2393.4|2392.6|2393.7|2392.9|2394.2|2393.4|2393.2|2392.4|118
1693968000000|2023-09-06 02:40:00|2393.9|2393.1|2393.2|2392.4|2394.7|2393.9|2393.2|2392.4|106
1693968300000|2023-09-06 02:45:00|2393.7|2392.9|2392.2|2391.4|2394.2|2393.4|2392.2|2391.4|66
1693968600000|2023-09-06 02:50:00|2391.9|2391.1|2393.1|2392.3|2393.1|2392.3|2391.2|2390.4|167
1693968900000|2023-09-06 02:55:00|2392.6|2391.8|2393.6|2392.8|2393.6|2392.8|2392.6|2391.8|137
1693969200000|2023-09-06 03:00:00|2393.1|2392.3|2392.6|2391.8|2393.6|2392.8|2392.6|2391.8|147
1693969500000|2023-09-06 03:05:00|2392.1|2391.3|2392.6|2391.8|2393.1|2392.3|2391.6|2390.8|195
1693969800000|2023-09-06 03:10:00|2392.8|2392|2392.6|2391.8|2393.1|2392.3|2392.6|2391.8|165
1693970100000|2023-09-06 03:15:00|2393.1|2392.3|2391.6|2390.8|2393.1|2392.3|2391.6|2390.8|165
1693970400000|2023-09-06 03:20:00|2392.1|2391.3|2393.1|2392.3|2393.1|2392.3|2392.1|2391.3|255
1693970700000|2023-09-06 03:25:00|2393.3|2392.5|2393.1|2392.3|2394.1|2393.3|2393.1|2392.3|185
1693971000000|2023-09-06 03:30:00|2393.3|2392.5|2394.6|2393.8|2396.1|2395.3|2392.6|2391.8|460
1693971300000|2023-09-06 03:35:00|2394.8|2394|2396.1|2395.3|2396.6|2395.8|2393.1|2392.3|444
1693971600000|2023-09-06 03:40:00|2395.6|2394.8|2394.6|2393.8|2395.6|2394.8|2394.1|2393.3|219
1693971900000|2023-09-06 03:45:00|2394.8|2394|2395.6|2394.8|2395.6|2394.8|2394.6|2393.8|305
1693972200000|2023-09-06 03:50:00|2396.1|2395.3|2397.6|2396.8|2397.6|2396.8|2396.1|2395.3|423
1693972500000|2023-09-06 03:55:00|2397.3|2396.5|2396.6|2395.8|2397.3|2396.5|2396.6|2395.8|274
1693972800000|2023-09-06 04:00:00|2396.1|2395.3|2396.1|2395.3|2397.1|2396.3|2395.6|2394.8|304
1693973100000|2023-09-06 04:05:00|2395.8|2395|2396.6|2395.8|2397.1|2396.3|2395.6|2394.8|291
1693973400000|2023-09-06 04:10:00|2397.1|2396.3|2396.6|2395.8|2397.1|2396.3|2396.6|2395.8|199
1693973700000|2023-09-06 04:15:00|2397.1|2396.3|2394.6|2393.8|2397.1|2396.3|2394.6|2393.8|155
1693974000000|2023-09-06 04:20:00|2394.1|2393.3|2395.6|2394.8|2395.6|2394.8|2394.1|2393.3|158
1693974300000|2023-09-06 04:25:00|2395.3|2394.5|2394.3|2393.5|2395.3|2394.5|2394.1|2393.3|222
1693974600000|2023-09-06 04:30:00|2394.6|2393.8|2394.6|2393.8|2395.1|2394.3|2394.1|2393.3|317
1693974900000|2023-09-06 04:35:00|2394.1|2393.3|2393.6|2392.8|2394.6|2393.8|2393.6|2392.8|165
1693975200000|2023-09-06 04:40:00|2393.1|2392.3|2392.6|2391.8|2393.1|2392.3|2392.1|2391.3|347
1693975500000|2023-09-06 04:45:00|2392.1|2391.3|2390.6|2389.8|2392.3|2391.5|2390.6|2389.8|459
1693975800000|2023-09-06 04:50:00|2391.1|2390.3|2389.6|2388.8|2391.1|2390.3|2389.6|2388.8|370
1693976100000|2023-09-06 04:55:00|2389.3|2388.5|2388.6|2387.8|2389.6|2388.8|2388.6|2387.8|301
1693976400000|2023-09-06 05:00:00|2389.1|2388.3|2389.1|2388.3|2389.6|2388.8|2388.1|2387.3|361
1693976700000|2023-09-06 05:05:00|2389.6|2388.8|2388.1|2387.3|2390.1|2389.3|2386.6|2385.8|377
1693977000000|2023-09-06 05:10:00|2387.8|2387|2390.1|2389.3|2390.1|2389.3|2387.6|2386.8|379
1693977300000|2023-09-06 05:15:00|2389.6|2388.8|2390.6|2389.8|2391.1|2390.3|2389.6|2388.8|210
1693977600000|2023-09-06 05:20:00|2390.8|2390|2389.6|2388.8|2391.1|2390.3|2389.6|2388.8|328
1693977900000|2023-09-06 05:25:00|2390.1|2389.3|2390.6|2389.8|2391.1|2390.3|2389.8|2389|224
1693978200000|2023-09-06 05:30:00|2391.1|2390.3|2393.1|2392.3|2393.1|2392.3|2391.1|2390.3|193
1693978500000|2023-09-06 05:35:00|2393.3|2392.5|2394.1|2393.3|2394.3|2393.5|2393.3|2392.5|472
1693978800000|2023-09-06 05:40:00|2393.8|2393|2393.6|2392.8|2394.6|2393.8|2393.6|2392.8|270
1693979100000|2023-09-06 05:45:00|2394.1|2393.3|2394.6|2393.8|2395.1|2394.3|2394.1|2393.3|341
1693979400000|2023-09-06 05:50:00|2394.1|2393.3|2394.1|2393.3|2394.6|2393.8|2392.6|2391.8|504
1693979700000|2023-09-06 05:55:00|2393.8|2393|2394.6|2393.8|2395.1|2394.3|2393.6|2392.8|1487
1693980000000|2023-09-06 06:00:00|2395.1|2394.3|2393.6|2392.8|2395.6|2394.8|2393.6|2392.8|2683
1693980300000|2023-09-06 06:05:00|2393.1|2392.3|2393.9|2391.9|2393.9|2392.8|2392.6|2391.5|646
1693980600000|2023-09-06 06:10:00|2393.7|2391.7|2394.1|2392.1|2394.2|2392.2|2392.9|2390.9|0
1693980900000|2023-09-06 06:15:00|2394.2|2392.2|2394.3|2392.3|2394.9|2392.9|2393.9|2391.9|759
1693981200000|2023-09-06 06:20:00|2394.2|2392.2|2394.2|2392.2|2394.5|2392.5|2393.9|2391.9|0
1693981500000|2023-09-06 06:25:00|2394.5|2392.5|2394.2|2392.2|2394.5|2392.5|2393.9|2391.9|0
1693981800000|2023-09-06 06:30:00|2393.9|2391.9|2393.9|2391.9|2393.9|2391.9|2393.9|2391.9|0
1693982100000|2023-09-06 06:35:00|2393.6|2391.6|2393.3|2391.3|2393.9|2391.9|2393.3|2391.3|0
1693982400000|2023-09-06 06:40:00|2393|2391|2392.9|2390.9|2393.1|2391.1|2392.6|2390.6|0
1693982700000|2023-09-06 06:45:00|2393|2391|2391.4|2389.4|2393|2391|2391.1|2389.1|0
1693983000000|2023-09-06 06:50:00|2391.3|2389.3|2391.7|2389.7|2391.7|2389.7|2391.1|2389.1|0
1693983300000|2023-09-06 06:55:00|2392|2390|2392.2|2390.2|2392.9|2390.9|2391.6|2389.6|0
1693983600000|2023-09-06 07:00:00|2392.1|2390.1|2390.2|2388.2|2392.2|2390.2|2390|2388|0
1693983900000|2023-09-06 07:05:00|2390.3|2388.3|2389.5|2387.5|2390.8|2388.8|2389.4|2387.4|0
1693984200000|2023-09-06 07:10:00|2389.4|2387.4|2389.9|2387.9|2390.6|2388.6|2389.4|2387.4|0
1693984500000|2023-09-06 07:15:00|2389.6|2387.6|2388.5|2386.5|2389.9|2387.9|2387.7|2385.7|0
1693984800000|2023-09-06 07:20:00|2388.2|2386.2|2390.5|2388.5|2391|2389|2388|2386|0
1693985100000|2023-09-06 07:25:00|2390.6|2388.6|2392.4|2390.4|2392.5|2390.5|2390.3|2388.3|0
1693985400000|2023-09-06 07:30:00|2392.5|2390.5|2395.3|2394.1|2396.8|2395.6|2392.5|2390.5|386
1693985700000|2023-09-06 07:35:00|2395.8|2394.6|2395.8|2394.6|2396.8|2395.6|2395.3|2394.1|213
1693986000000|2023-09-06 07:40:00|2396.3|2395.1|2395.8|2394.6|2396.3|2395.1|2395.3|2394.1|80
1693986300000|2023-09-06 07:45:00|2396.3|2395.1|2395.8|2394.6|2396.3|2395.1|2395.3|2394.1|155
1693986600000|2023-09-06 07:50:00|2395.3|2394.1|2393.3|2392.1|2395.8|2394.6|2393.3|2392.1|132
1693986900000|2023-09-06 07:55:00|2392.8|2391.6|2393.3|2392.1|2393.8|2392.6|2392.8|2391.6|325
1693987200000|2023-09-06 08:00:00|2392.8|2391.6|2395.3|2394.1|2395.3|2394.1|2392.8|2391.6|253
1693987500000|2023-09-06 08:05:00|2395.8|2394.6|2396.3|2395.1|2396.5|2395.3|2395.3|2394.1|165
1693987800000|2023-09-06 08:10:00|2395.8|2394.6|2396.3|2395.1|2396.3|2395.1|2395.8|2394.6|238
1693988100000|2023-09-06 08:15:00|2396.8|2395.6|2395.3|2394.1|2396.8|2395.6|2395.3|2394.1|222
1693988400000|2023-09-06 08:20:00|2395.8|2394.6|2395.8|2394.6|2396.3|2395.1|2394.8|2393.6|215
1693988700000|2023-09-06 08:25:00|2395.3|2394.1|2395.3|2394.1|2395.8|2394.6|2394.8|2393.6|175
1693989000000|2023-09-06 08:30:00|2394.8|2393.6|2396.8|2395.6|2396.8|2395.6|2394.8|2393.6|198
1693989300000|2023-09-06 08:35:00|2396.5|2395.3|2396.3|2395.1|2397.3|2396.1|2395.8|2394.6|182
1693989600000|2023-09-06 08:40:00|2396.8|2395.6|2397.3|2396.1|2397.3|2396.1|2396.3|2395.1|155
1693989900000|2023-09-06 08:45:00|2396.8|2395.6|2396.8|2395.6|2396.8|2395.6|2396.8|2395.6|70
1693990200000|2023-09-06 08:50:00|2397.3|2396.1|2397.5|2396.3|2398.3|2397.1|2396.8|2395.6|222
1693990500000|2023-09-06 08:55:00|2397.8|2396.6|2398.3|2397.1|2398.3|2397.1|2397.5|2396.3|182
1693990800000|2023-09-06 09:00:00|2397.8|2396.6|2398.3|2397.1|2399.3|2398.1|2397.8|2396.6|153
1693991100000|2023-09-06 09:05:00|2397.8|2396.6|2396.8|2395.6|2398.3|2397.1|2396.8|2395.6|133
1693991400000|2023-09-06 09:10:00|2396.3|2395.1|2394.8|2393.6|2396.3|2395.1|2394.8|2393.6|166
1693991700000|2023-09-06 09:15:00|2395|2393.8|2395.3|2394.1|2395.8|2394.6|2395|2393.8|270
1693992000000|2023-09-06 09:20:00|2395.5|2394.3|2396.8|2395.6|2397.3|2396.1|2395.5|2394.3|359
1693992300000|2023-09-06 09:25:00|2397.3|2396.1|2396.8|2395.6|2397.3|2396.1|2396.8|2395.6|173
1693992600000|2023-09-06 09:30:00|2397|2395.8|2397.3|2396.1|2398|2396.8|2397|2395.8|189
1693992900000|2023-09-06 09:35:00|2396.8|2395.6|2396.8|2395.6|2397.3|2396.1|2396.3|2395.1|156
1693993200000|2023-09-06 09:40:00|2396.3|2395.1|2395.8|2394.6|2396.3|2395.1|2395.8|2394.6|154
1693993500000|2023-09-06 09:45:00|2396.3|2395.1|2396.3|2395.1|2396.3|2395.1|2395.8|2394.6|159
1693993800000|2023-09-06 09:50:00|2395.8|2394.6|2394.8|2393.6|2396.3|2395.1|2394.8|2393.6|256
1693994100000|2023-09-06 09:55:00|2395.3|2394.1|2395.3|2394.1|2395.8|2394.6|2394.8|2393.6|213
1693994400000|2023-09-06 10:00:00|2394.8|2393.6|2394.8|2393.6|2395.3|2394.1|2394.8|2393.6|199
1693994700000|2023-09-06 10:05:00|2394.3|2393.1|2393.8|2392.6|2394.3|2393.1|2393.8|2392.6|190
1693995000000|2023-09-06 10:10:00|2394.3|2393.1|2394.8|2393.6|2394.8|2393.6|2393.8|2392.6|186
1693995300000|2023-09-06 10:15:00|2394.3|2393.1|2394.3|2393.1|2394.8|2393.6|2393.8|2392.6|246
1693995600000|2023-09-06 10:20:00|2394|2392.8|2393.8|2392.6|2394.8|2393.6|2393.8|2392.6|106
1693995900000|2023-09-06 10:25:00|2393.3|2392.1|2393.3|2392.1|2393.3|2392.1|2392.8|2391.6|98
1693996200000|2023-09-06 10:30:00|2393.8|2392.6|2393.3|2392.1|2394.3|2393.1|2393.3|2392.1|207
1693996500000|2023-09-06 10:35:00|2392.8|2391.6|2392.8|2391.6|2393.8|2392.6|2392.8|2391.6|164
1693996800000|2023-09-06 10:40:00|2392.5|2391.3|2392.8|2391.6|2392.8|2391.6|2392.3|2391.1|264
1693997100000|2023-09-06 10:45:00|2392.3|2391.1|2391.8|2390.6|2392.3|2391.1|2391.8|2390.6|164
1693997400000|2023-09-06 10:50:00|2392.3|2391.1|2392.3|2391.1|2392.8|2391.6|2391.8|2390.6|127
1693997700000|2023-09-06 10:55:00|2391.8|2390.6|2391.8|2390.6|2391.8|2390.6|2391.3|2390.1|152
1693998000000|2023-09-06 11:00:00|2392.3|2391.1|2391.3|2390.1|2392.3|2391.1|2391.3|2390.1|80
1693998300000|2023-09-06 11:05:00|2390.8|2389.6|2390.8|2389.6|2391.3|2390.1|2390.3|2389.1|143
1693998600000|2023-09-06 11:10:00|2390.5|2389.3|2392.3|2391.1|2392.3|2391.1|2390.5|2389.3|83
1693998900000|2023-09-06 11:15:00|2391.8|2390.6|2392.3|2391.1|2392.3|2391.1|2391.8|2390.6|111
1693999200000|2023-09-06 11:20:00|2391.8|2390.6|2391.8|2390.6|2391.8|2390.6|2391.8|2390.6|115
1693999500000|2023-09-06 11:25:00|2391.3|2390.1|2390.8|2389.6|2391.3|2390.1|2390.3|2389.1|137
1693999800000|2023-09-06 11:30:00|2390.3|2389.1|2390.3|2389.1|2390.8|2389.6|2390.3|2389.1|50
1694000100000|2023-09-06 11:35:00|2390.8|2389.6|2390.8|2389.6|2391.3|2390.1|2390.3|2389.1|67
1694000400000|2023-09-06 11:40:00|2390.3|2389.1|2389.8|2388.6|2390.3|2389.1|2389.3|2388.1|151
1694000700000|2023-09-06 11:45:00|2390.3|2389.1|2390.8|2389.6|2391.3|2390.1|2389.8|2388.6|116
1694001000000|2023-09-06 11:50:00|2390.3|2389.1|2390.8|2389.6|2390.8|2389.6|2390.3|2389.1|93
1694001300000|2023-09-06 11:55:00|2391|2389.8|2392.8|2391.6|2392.8|2391.6|2390.8|2389.6|184
1694001600000|2023-09-06 12:00:00|2392.3|2391.1|2391.3|2390.1|2392.3|2391.1|2390.8|2389.6|106
1694001900000|2023-09-06 12:05:00|2390.8|2389.6|2391.3|2390.1|2391.8|2390.6|2390.8|2389.6|98
1694002200000|2023-09-06 12:10:00|2391|2389.8|2391.3|2390.1|2391.3|2390.1|2390.3|2389.1|87
1694002500000|2023-09-06 12:15:00|2390.8|2389.6|2391.8|2390.6|2391.8|2390.6|2390.8|2389.6|55
1694002800000|2023-09-06 12:20:00|2391.5|2390.3|2391.3|2390.1|2392.3|2391.1|2390.8|2389.6|98
1694003100000|2023-09-06 12:25:00|2391.8|2390.6|2391.8|2390.6|2391.8|2390.6|2391.3|2390.1|44
1694003400000|2023-09-06 12:30:00|2391.5|2390.3|2390.3|2389.1|2391.8|2390.6|2390.3|2389.1|119
1694003700000|2023-09-06 12:35:00|2389.8|2388.6|2389.8|2388.6|2390.3|2389.1|2389.3|2388.1|99
1694004000000|2023-09-06 12:40:00|2390.3|2389.1|2389.8|2388.6|2390.3|2389.1|2389.3|2388.1|185
1694004300000|2023-09-06 12:45:00|2389.3|2388.1|2389.8|2388.6|2389.8|2388.6|2388.8|2387.6|140
1694004600000|2023-09-06 12:50:00|2389.3|2388.1|2389.8|2388.6|2390.3|2389.1|2389.3|2388.1|278
1694004900000|2023-09-06 12:55:00|2390|2388.8|2390.3|2389.1|2390.8|2389.6|2389.5|2388.3|148
1694005200000|2023-09-06 13:00:00|2389.8|2388.6|2389.8|2388.6|2389.8|2388.6|2389.8|2388.6|59
1694005500000|2023-09-06 13:05:00|2389.3|2388.1|2389.8|2388.6|2389.8|2388.6|2389.3|2388.1|105
1694005800000|2023-09-06 13:10:00|2389.3|2388.1|2390.8|2389.6|2390.8|2389.6|2389.3|2388.1|160
1694006100000|2023-09-06 13:15:00|2390.3|2389.1|2390.3|2389.1|2390.8|2389.6|2389.8|2388.6|103
1694006400000|2023-09-06 13:20:00|2390|2388.8|2389.8|2388.6|2390.3|2389.1|2389.8|2388.6|119
1694006700000|2023-09-06 13:25:00|2389.3|2388.1|2389.3|2388.1|2389.8|2388.6|2389.3|2388.1|104
1694007000000|2023-09-06 13:30:00|2388.8|2387.6|2388.3|2387.1|2389.3|2388.1|2386.8|2385.6|337
1694007300000|2023-09-06 13:35:00|2387.8|2386.6|2388.3|2387.1|2388.8|2387.6|2386.8|2385.6|387
1694007600000|2023-09-06 13:40:00|2388.8|2387.6|2389.8|2388.6|2390.3|2389.1|2388.3|2387.1|137
1694007900000|2023-09-06 13:45:00|2389.5|2388.3|2388.3|2387.1|2390.3|2389.1|2387.8|2386.6|134
1694008200000|2023-09-06 13:50:00|2388.8|2387.6|2389.8|2388.6|2390.3|2389.1|2388.8|2387.6|212
1694008500000|2023-09-06 13:55:00|2389.3|2388.1|2389.8|2388.6|2390.8|2389.6|2389.3|2388.1|123
1694008800000|2023-09-06 14:00:00|2389.3|2388.1|2389.8|2388.6|2390.8|2389.6|2388.3|2387.1|312
1694009100000|2023-09-06 14:05:00|2390.3|2389.1|2391.3|2390.1|2391.8|2390.6|2389.8|2388.6|378
1694009400000|2023-09-06 14:10:00|2390.8|2389.6|2389.8|2388.6|2391.8|2390.6|2389.8|2388.6|299
1694009700000|2023-09-06 14:15:00|2390.3|2389.1|2392.3|2391.1|2392.3|2391.1|2389.8|2388.6|154
1694010000000|2023-09-06 14:20:00|2391.8|2390.6|2389.3|2388.1|2392.3|2391.1|2389.3|2388.1|93
1694010300000|2023-09-06 14:25:00|2389.8|2388.6|2387.8|2386.6|2389.8|2388.6|2387.8|2386.6|98
1694010600000|2023-09-06 14:30:00|2388.3|2387.1|2388.8|2387.6|2389.3|2388.1|2387.8|2386.6|179
1694010900000|2023-09-06 14:35:00|2389.3|2388.1|2389.8|2388.6|2389.8|2388.6|2388.8|2387.6|103
1694011200000|2023-09-06 14:40:00|2389.3|2388.1|2388.8|2387.6|2389.8|2388.6|2388.8|2387.6|103
1694011500000|2023-09-06 14:45:00|2388.3|2387.1|2387.3|2386.1|2388.8|2387.6|2386.8|2385.6|171
1694011800000|2023-09-06 14:50:00|2387.8|2386.6|2387.3|2386.1|2387.8|2386.6|2386.3|2385.1|84
1694012100000|2023-09-06 14:55:00|2386.8|2385.6|2386.3|2385.1|2386.8|2385.6|2386.3|2385.1|112
1694012400000|2023-09-06 15:00:00|2386|2384.8|2386.8|2385.6|2386.8|2385.6|2385.8|2384.6|84
1694012700000|2023-09-06 15:05:00|2386.5|2385.3|2385.3|2384.1|2386.8|2385.6|2385.3|2384.1|95
1694013000000|2023-09-06 15:10:00|2385.8|2384.6|2385.3|2384.1|2385.8|2384.6|2384.8|2383.6|83
1694013300000|2023-09-06 15:15:00|2385.8|2384.6|2385.8|2384.6|2385.8|2384.6|2384.8|2383.6|153
1694013600000|2023-09-06 15:20:00|2385.3|2384.1|2385.8|2384.6|2386|2384.8|2385.3|2384.1|86
1694013900000|2023-09-06 15:25:00|2385.3|2384.1|2385.8|2384.6|2386.3|2385.1|2385.3|2384.1|114
1694014200000|2023-09-06 15:30:00|2386.3|2385.1|2386.3|2385.1|2386.3|2385.1|2385.3|2384.1|116
1694014500000|2023-09-06 15:35:00|2385.8|2384.6|2387.8|2386.6|2388.3|2387.1|2385.3|2384.1|144
1694014800000|2023-09-06 15:40:00|2387.5|2386.3|2387.8|2386.6|2387.8|2386.6|2386.3|2385.1|95
1694015100000|2023-09-06 15:45:00|2387.5|2386.3|2385.8|2384.6|2387.5|2386.3|2385.8|2384.6|51
1694015400000|2023-09-06 15:50:00|2385.3|2384.1|2385.8|2384.6|2385.8|2384.6|2385.3|2384.1|84
1694015700000|2023-09-06 15:55:00|2385.3|2384.1|2385.3|2384.1|2386.3|2385.1|2385.3|2384.1|31
1694016000000|2023-09-06 16:00:00|2385.5|2384.3|2385.3|2384.1|2385.8|2384.6|2384.8|2383.6|33
1694016300000|2023-09-06 16:05:00|2384.8|2383.6|2384.3|2383.1|2385.8|2384.6|2384.3|2383.1|29
1694016600000|2023-09-06 16:10:00|2383.8|2382.6|2384.3|2383.1|2384.3|2383.1|2383.8|2382.6|38
1694016900000|2023-09-06 16:15:00|2384.5|2383.3|2383.3|2382.1|2384.5|2383.3|2382.8|2381.6|97
1694017200000|2023-09-06 16:20:00|2383.5|2382.3|2383.3|2382.1|2383.8|2382.6|2382.8|2381.6|40
1694017500000|2023-09-06 16:25:00|2382.8|2381.6|2382|2380.8|2383.3|2382.1|2381.8|2380.6|92
1694017800000|2023-09-06 16:30:00|2382.3|2381.1|2381.8|2380.6|2382.3|2381.1|2381|2379.8|111
1694018100000|2023-09-06 16:35:00|2381.5|2380.3|2381.3|2380.1|2381.8|2380.6|2380.8|2379.6|45
1694018400000|2023-09-06 16:40:00|2381|2379.8|2380.8|2379.6|2381.3|2380.1|2380.3|2379.1|52
1694018700000|2023-09-06 16:45:00|2380.5|2379.3|2380.3|2379.1|2380.8|2379.6|2379.8|2378.6|46
1694019000000|2023-09-06 16:50:00|2380|2378.8|2380.3|2379.1|2381.3|2380.1|2379.8|2378.6|37
1694019300000|2023-09-06 16:55:00|2379.8|2378.6|2380.3|2379.1|2380.3|2379.1|2379.8|2378.6|32
1694019600000|2023-09-06 17:00:00|2380|2378.8|2380.3|2379.1|2380.3|2379.1|2379.8|2378.6|18
1694019900000|2023-09-06 17:05:00|2380|2378.8|2380.8|2379.6|2381.3|2380.1|2379.8|2378.6|14
1694020200000|2023-09-06 17:10:00|2381|2379.8|2381.8|2380.6|2381.8|2380.6|2380.8|2379.6|10
1694020500000|2023-09-06 17:15:00|2381.3|2380.1|2382.3|2381.1|2382.3|2381.1|2381.3|2380.1|21
1694020800000|2023-09-06 17:20:00|2381.8|2380.6|2381.8|2380.6|2382.3|2381.1|2381.8|2380.6|12
1694021100000|2023-09-06 17:25:00|2381.3|2380.1|2381.3|2380.1|2382|2380.8|2380.8|2379.6|20
1694021400000|2023-09-06 17:30:00|2381.8|2380.6|2382|2380.8|2382.3|2381.1|2381.3|2380.1|13
1694021700000|2023-09-06 17:35:00|2381.8|2380.6|2382.3|2381.1|2382.3|2381.1|2381.8|2380.6|9
1694022000000|2023-09-06 17:40:00|2382|2380.8|2382.3|2381.1|2382.8|2381.6|2381.8|2380.6|42
1694022300000|2023-09-06 17:45:00|2382.8|2381.6|2383.8|2382.6|2383.8|2382.6|2382.8|2381.6|14
1694022600000|2023-09-06 17:50:00|2383.5|2382.3|2383.3|2382.1|2383.8|2382.6|2383.3|2382.1|11
1694022900000|2023-09-06 17:55:00|2383.8|2382.6|2383.3|2382.1|2384.3|2383.1|2383.3|2382.1|75
1694023200000|2023-09-06 18:00:00|2383.5|2382.3|2383.3|2382.1|2384.3|2383.1|2382.8|2381.6|36
1694023500000|2023-09-06 18:05:00|2383|2381.8|2383.8|2382.6|2384|2382.8|2382.8|2381.6|18
1694023800000|2023-09-06 18:10:00|2383.3|2382.1|2383.8|2382.6|2384|2382.8|2383.3|2382.1|15
1694024100000|2023-09-06 18:15:00|2384|2382.8|2383.8|2382.6|2384.3|2383.1|2383|2381.8|40
1694024400000|2023-09-06 18:20:00|2383.3|2382.1|2383.8|2382.6|2383.8|2382.6|2383.3|2382.1|35
1694024700000|2023-09-06 18:25:00|2383.5|2382.3|2384.8|2383.6|2385.3|2384.1|2383.5|2382.3|13
1694025000000|2023-09-06 18:30:00|2385|2383.8|2385.8|2384.6|2386.3|2385.1|2384.8|2383.6|84
1694025300000|2023-09-06 18:35:00|2386|2384.8|2386.3|2385.1|2386.3|2385.1|2385.8|2384.6|3
1694025600000|2023-09-06 18:40:00|2386|2384.8|2386.3|2385.1|2386.3|2385.1|2385.8|2384.6|8
1694025900000|2023-09-06 18:45:00|2386|2384.8|2386.3|2385.1|2386.3|2385.1|2385.8|2384.6|10
1694026200000|2023-09-06 18:50:00|2386|2384.8|2386.3|2385.1|2386.3|2385.1|2385.8|2384.6|45
1694026500000|2023-09-06 18:55:00|2385.8|2384.6|2385.3|2384.1|2385.8|2384.6|2384.8|2383.6|46
1694026800000|2023-09-06 19:00:00|2384.8|2383.6|2383.8|2382.6|2385|2383.8|2383.8|2382.6|18
1694027100000|2023-09-06 19:05:00|2383.5|2382.3|2383.8|2382.6|2383.8|2382.6|2383.3|2382.1|6
1694027400000|2023-09-06 19:10:00|2384.3|2383.1|2385|2383.8|2385.3|2384.1|2384.3|2383.1|16
1694027700000|2023-09-06 19:15:00|2385.3|2384.1|2385.8|2384.6|2386|2384.8|2384.8|2383.6|45
1694028000000|2023-09-06 19:20:00|2385.3|2384.1|2385.3|2384.1|2385.3|2384.1|2384.8|2383.6|22
1694028300000|2023-09-06 19:25:00|2385.5|2384.3|2384.3|2383.1|2385.8|2384.6|2383.8|2382.6|24
1694028600000|2023-09-06 19:30:00|2384.5|2383.3|2385.3|2384.1|2385.3|2384.1|2384.3|2383.1|28
1694028900000|2023-09-06 19:35:00|2385|2383.8|2385.3|2384.1|2385.5|2384.3|2384.8|2383.6|51
1694029200000|2023-09-06 19:40:00|2385|2383.8|2385.3|2384.1|2385.8|2384.6|2384.8|2383.6|35
1694029500000|2023-09-06 19:45:00|2384.8|2383.6|2384.3|2383.1|2385|2383.8|2384.3|2383.1|41
1694029800000|2023-09-06 19:50:00|2384.8|2383.6|2384.8|2383.6|2385.5|2384.3|2384|2382.8|48
1694030100000|2023-09-06 19:55:00|2384.5|2383.3|2386.8|2385.6|2387.3|2386.1|2384.5|2383.3|104
1694030400000|2023-09-06 20:00:00|2386.3|2385.1|2384.8|2383.6|2386.3|2385.1|2384.8|2383.6|64
1694030700000|2023-09-06 20:05:00|2384.5|2383.3|2384.8|2383.6|2384.8|2383.6|2384.3|2383.1|15
1694031000000|2023-09-06 20:10:00|2385|2383.8|2384.8|2383.6|2385.3|2384.1|2384|2382.8|81
1694031300000|2023-09-06 20:15:00|2384.3|2383.1|2384.3|2383.1|2384.3|2383.1|2384|2382.8|18
1694031600000|2023-09-06 20:20:00|2383.8|2382.6|2383.8|2382.6|2383.8|2382.6|2383.8|2382.6|8
1694031900000|2023-09-06 20:25:00|2384.3|2383.1|2382.8|2381.6|2384.3|2383.1|2382.3|2381.1|208
1694032200000|2023-09-06 20:30:00|2382.5|2381.3|2384.3|2383.1|2384.8|2383.6|2382.3|2381.1|82
1694032800000|2023-09-06 20:40:00|2385|2383.8|2385.3|2384.1|2385.8|2384.6|2384.8|2383.6|20
1694033100000|2023-09-06 20:45:00|2385.5|2384.3|2385.8|2384.6|2385.8|2384.6|2385.5|2384.3|4
1694033400000|2023-09-06 20:50:00|2386.3|2385.1|2386.6|2384.6|2386.6|2385.1|2386|2384.6|33
1694033700000|2023-09-06 20:55:00|2386.9|2384.9|2387.9|2385.9|2387.9|2385.9|2386.9|2384.9|0
1694034000000|2023-09-06 21:00:00|2387.8|2385.8|2387.8|2385.8|2387.9|2385.9|2387.5|2385.5|1
1694034300000|2023-09-06 21:05:00|2387.7|2385.7|2387.4|2385.4|2387.9|2385.9|2387.4|2385.4|0
1694034600000|2023-09-06 21:10:00|2387.6|2385.6|2387.5|2385.5|2387.6|2385.6|2387.4|2385.4|0
1694034900000|2023-09-06 21:15:00|2387.6|2385.6|2387.6|2385.6|2387.6|2385.6|2387.5|2385.5|0
1694036100000|2023-09-06 21:35:00|2387.7|2385.7|2387.7|2385.7|2387.7|2385.7|2387.7|2385.7|0
1694036400000|2023-09-06 21:40:00|2387.6|2385.6|2387.6|2385.6|2387.6|2385.6|2387.6|2385.6|0
1694036700000|2023-09-06 21:45:00|2387.7|2385.7|2387.6|2385.6|2387.7|2385.7|2387.6|2385.6|0
1694037000000|2023-09-06 21:50:00|2387.7|2385.7|2387.7|2385.7|2387.7|2385.7|2387.7|2385.7|0
1694037300000|2023-09-06 21:55:00|2387.6|2385.6|2387.8|2385.8|2387.8|2385.8|2387.6|2385.6|0
1694037600000|2023-09-06 22:00:00|2388|2386|2386.1|2384.1|2388.2|2386.2|2386.1|2384.1|0
1694037900000|2023-09-06 22:05:00|2386.2|2384.2|2386.2|2384.2|2386.2|2384.2|2386.2|2384.2|0
1694038500000|2023-09-06 22:15:00|2386.4|2384.4|2386.9|2384.9|2387|2385|2386.4|2384.4|0
1694038800000|2023-09-06 22:20:00|2387|2385|2386.8|2384.8|2387|2385|2386.6|2384.6|0
1694039100000|2023-09-06 22:25:00|2386.7|2384.7|2386.4|2384.4|2386.8|2384.8|2386.3|2384.3|0
1694039400000|2023-09-06 22:30:00|2386.5|2384.5|2385.8|2383.8|2386.5|2384.5|2385.8|2383.8|0
1694039700000|2023-09-06 22:35:00|2386|2384|2386|2384|2386|2384|2386|2384|0
1694040000000|2023-09-06 22:40:00|2386.1|2384.1|2386.2|2384.2|2386.2|2384.2|2386.1|2384.1|0
1694040900000|2023-09-06 22:55:00|2386|2384|2386.2|2384.2|2386.2|2384.2|2386|2384|0
1694041200000|2023-09-06 23:00:00|2386|2384|2385.6|2383.6|2386|2384|2385.1|2383.1|0
1694041500000|2023-09-06 23:05:00|2385.8|2383.8|2385.8|2383.8|2385.8|2383.8|2385.8|2383.8|0
1694041800000|2023-09-06 23:10:00|2386.2|2384.2|2386.2|2384.2|2386.2|2384.2|2386.2|2384.2|0
1694042100000|2023-09-06 23:15:00|2386.4|2384.4|2385.9|2383.9|2386.4|2384.4|2385.9|2383.9|0
1694042400000|2023-09-06 23:20:00|2386.1|2384.1|2386.7|2384.7|2387|2385|2386.1|2384.1|0
1694042700000|2023-09-06 23:25:00|2386.8|2384.8|2385.9|2383.9|2386.8|2384.8|2385.9|2383.9|0
1694043000000|2023-09-06 23:30:00|2385.8|2383.8|2389.1|2387.1|2389.1|2387.1|2385.8|2383.8|0
1694043300000|2023-09-06 23:35:00|2389.3|2387.3|2388.8|2386.8|2389.3|2387.3|2388.2|2386.2|0
1694043600000|2023-09-06 23:40:00|2389.1|2387.1|2387.7|2385.7|2389.1|2387.1|2387.2|2385.2|0
1694043900000|2023-09-06 23:45:00|2387.9|2385.9|2385.8|2384.6|2388|2386.1|2385.8|2384.6|585
1694044200000|2023-09-06 23:50:00|2385.5|2384.3|2384.8|2383.6|2386.3|2385.1|2384.8|2383.6|169
1694044500000|2023-09-06 23:55:00|2385.3|2384.1|2387.3|2386.1|2387.3|2386.1|2385.3|2384.1|269
1694044800000|2023-09-07 00:00:00|2387.1|2386.3|2391.6|2390.8|2391.6|2390.8|2385.6|2384.8|2143
1694045100000|2023-09-07 00:05:00|2391.8|2391|2393.8|2393|2394.1|2393.3|2390.1|2389.3|741
1694045400000|2023-09-07 00:10:00|2394.1|2393.3|2394.6|2393.8|2395.1|2394.3|2391.8|2391|542
1694045700000|2023-09-07 00:15:00|2395.1|2394.3|2395.6|2394.8|2396.1|2395.3|2394.1|2393.3|923
1694046000000|2023-09-07 00:20:00|2396.1|2395.3|2397.1|2396.3|2397.6|2396.8|2395.6|2394.8|625
1694046300000|2023-09-07 00:25:00|2396.6|2395.8|2398.1|2397.3|2398.1|2397.3|2396.6|2395.8|485
1694046600000|2023-09-07 00:30:00|2397.6|2396.8|2396.6|2395.8|2397.6|2396.8|2395.6|2394.8|598
1694046900000|2023-09-07 00:35:00|2396.1|2395.3|2395.1|2394.3|2396.1|2395.3|2394.1|2393.3|789
1694047200000|2023-09-07 00:40:00|2395.6|2394.8|2397.6|2396.8|2397.8|2397|2395.1|2394.3|609
1694047500000|2023-09-07 00:45:00|2397.1|2396.3|2395.6|2394.8|2397.6|2396.8|2393.6|2392.8|800
1694047800000|2023-09-07 00:50:00|2395.1|2394.3|2394.6|2393.8|2395.6|2394.8|2394.6|2393.8|508
1694048100000|2023-09-07 00:55:00|2394.1|2393.3|2394.6|2393.8|2395.1|2394.3|2393.6|2392.8|664
1694048400000|2023-09-07 01:00:00|2394.1|2393.3|2396.6|2395.8|2397.6|2396.8|2393.6|2392.8|521
1694048700000|2023-09-07 01:05:00|2397.1|2396.3|2397.1|2396.3|2397.6|2396.8|2396.8|2396|336
1694049000000|2023-09-07 01:10:00|2398.1|2397.3|2398.1|2397.3|2398.6|2397.8|2398.1|2397.3|536
1694049300000|2023-09-07 01:15:00|2397.6|2396.8|2397.1|2396.3|2397.6|2396.8|2396.6|2395.8|397
1694049600000|2023-09-07 01:20:00|2396.8|2396|2396.6|2395.8|2397.1|2396.3|2396.1|2395.3|399
1694049900000|2023-09-07 01:25:00|2396.3|2395.5|2396.7|2395.9|2397.2|2396.4|2396.1|2395.3|386
1694050200000|2023-09-07 01:30:00|2396.2|2395.4|2393.7|2392.9|2396.7|2395.9|2393.7|2392.9|532
1694050500000|2023-09-07 01:35:00|2393.2|2392.4|2393.2|2392.4|2394.9|2394.1|2392.7|2391.9|639
1694050800000|2023-09-07 01:40:00|2392.7|2391.9|2388.7|2387.9|2392.7|2391.9|2387.2|2386.4|955
1694051100000|2023-09-07 01:45:00|2389.2|2388.4|2391.2|2390.4|2391.2|2390.4|2388.7|2387.9|638
1694051400000|2023-09-07 01:50:00|2391.4|2390.6|2391.2|2390.4|2392.2|2391.4|2390.7|2389.9|328
1694051700000|2023-09-07 01:55:00|2391.4|2390.6|2392.2|2391.4|2392.7|2391.9|2391.2|2390.4|319
1694052000000|2023-09-07 02:00:00|2392.7|2391.9|2393.7|2392.9|2394.2|2393.4|2392.7|2391.9|475
1694052300000|2023-09-07 02:05:00|2393.2|2392.4|2392.2|2391.4|2393.7|2392.9|2391.2|2390.4|439
1694052600000|2023-09-07 02:10:00|2392.7|2391.9|2393.7|2392.9|2394.2|2393.4|2391.7|2390.9|383
1694052900000|2023-09-07 02:15:00|2393.2|2392.4|2392.7|2391.9|2394.7|2393.9|2392.7|2391.9|317
1694053200000|2023-09-07 02:20:00|2392.2|2391.4|2393.2|2392.4|2393.2|2392.4|2391.7|2390.9|214
1694053500000|2023-09-07 02:25:00|2393.7|2392.9|2395.2|2394.4|2395.2|2394.4|2393.7|2392.9|382
1694053800000|2023-09-07 02:30:00|2394.7|2393.9|2393.4|2392.6|2395.2|2394.4|2393.2|2392.4|277
1694054100000|2023-09-07 02:35:00|2393.2|2392.4|2393.2|2392.4|2393.7|2392.9|2392.7|2391.9|118
1694054400000|2023-09-07 02:40:00|2393.7|2392.9|2393.2|2392.4|2394.2|2393.4|2392.7|2391.9|122
1694054700000|2023-09-07 02:45:00|2392.7|2391.9|2392.2|2391.4|2392.7|2391.9|2392.2|2391.4|152
1694055000000|2023-09-07 02:50:00|2391.7|2390.9|2391.7|2390.9|2392.2|2391.4|2391.7|2390.9|97
1694055300000|2023-09-07 02:55:00|2392.2|2391.4|2391.7|2390.9|2392.2|2391.4|2391.2|2390.4|172
1694055600000|2023-09-07 03:00:00|2392.2|2391.4|2392.2|2391.4|2393.2|2392.4|2391.7|2390.9|157
1694055900000|2023-09-07 03:05:00|2391.7|2390.9|2391.7|2390.9|2392.7|2391.9|2391.7|2390.9|144
1694056200000|2023-09-07 03:10:00|2392.2|2391.4|2393.2|2392.4|2393.7|2392.9|2391.7|2390.9|163
1694056500000|2023-09-07 03:15:00|2393.7|2392.9|2393.2|2392.4|2394.2|2393.4|2392.9|2392.1|162
1694056800000|2023-09-07 03:20:00|2393.7|2392.9|2393.7|2392.9|2393.7|2392.9|2393.7|2392.9|88
1694057100000|2023-09-07 03:25:00|2393.4|2392.6|2394.7|2393.9|2395.2|2394.4|2393.4|2392.6|411
1694057400000|2023-09-07 03:30:00|2394.2|2393.4|2394.2|2393.4|2395.7|2394.9|2393.7|2392.9|604
1694057700000|2023-09-07 03:35:00|2394.7|2393.9|2395.7|2394.9|2395.7|2394.9|2394.2|2393.4|184
1694058000000|2023-09-07 03:40:00|2396.2|2395.4|2394.7|2393.9|2396.7|2395.9|2394.7|2393.9|434
1694058300000|2023-09-07 03:45:00|2394.2|2393.4|2394.2|2393.4|2395.2|2394.4|2393.9|2393.1|193
1694058600000|2023-09-07 03:50:00|2393.7|2392.9|2393.2|2392.4|2393.7|2392.9|2392.9|2392.1|282
1694058900000|2023-09-07 03:55:00|2392.7|2391.9|2391.7|2390.9|2393.2|2392.4|2391.7|2390.9|292
1694059200000|2023-09-07 04:00:00|2391.9|2391.1|2392.2|2391.4|2392.7|2391.9|2391.7|2390.9|327
1694059500000|2023-09-07 04:05:00|2391.7|2390.9|2391.2|2390.4|2391.7|2390.9|2390.2|2389.4|545
1694059800000|2023-09-07 04:10:00|2390.7|2389.9|2391.2|2390.4|2391.7|2390.9|2390.7|2389.9|243
1694060100000|2023-09-07 04:15:00|2390.9|2390.1|2390.2|2389.4|2391.2|2390.4|2390.2|2389.4|227
1694060400000|2023-09-07 04:20:00|2389.9|2389.1|2389.2|2388.4|2389.9|2389.1|2389.2|2388.4|381
1694060700000|2023-09-07 04:25:00|2388.9|2388.1|2388.7|2387.9|2389.7|2388.9|2388.7|2387.9|298
1694061000000|2023-09-07 04:30:00|2388.2|2387.4|2387.2|2386.4|2388.2|2387.4|2387.2|2386.4|257
1694061300000|2023-09-07 04:35:00|2387.7|2386.9|2386.7|2385.9|2388.2|2387.4|2386.4|2385.6|374
1694061600000|2023-09-07 04:40:00|2386.2|2385.4|2385.2|2384.4|2387.2|2386.4|2384.7|2383.9|441
1694061900000|2023-09-07 04:45:00|2385.7|2384.9|2385.2|2384.4|2386.2|2385.4|2384.7|2383.9|417
1694062200000|2023-09-07 04:50:00|2384.7|2383.9|2384.2|2383.4|2384.7|2383.9|2383.2|2382.4|418
1694062500000|2023-09-07 04:55:00|2384.7|2383.9|2384.2|2383.4|2385.7|2384.9|2383.9|2383.1|368
1694062800000|2023-09-07 05:00:00|2384.7|2383.9|2384.2|2383.4|2385.2|2384.4|2383.7|2382.9|304
1694063100000|2023-09-07 05:05:00|2383.7|2382.9|2385.7|2384.9|2386.2|2385.4|2383.7|2382.9|284
1694063400000|2023-09-07 05:10:00|2385.2|2384.4|2384.7|2383.9|2385.7|2384.9|2384.7|2383.9|346
1694063700000|2023-09-07 05:15:00|2384.2|2383.4|2385.7|2384.9|2386.2|2385.4|2384.2|2383.4|415
1694064000000|2023-09-07 05:20:00|2385.2|2384.4|2384.7|2383.9|2385.2|2384.4|2384.7|2383.9|256
1694064300000|2023-09-07 05:25:00|2384.2|2383.4|2386.2|2385.4|2386.2|2385.4|2384.2|2383.4|254
1694064600000|2023-09-07 05:30:00|2386.7|2385.9|2387.7|2386.9|2387.9|2387.1|2386.7|2385.9|447
1694064900000|2023-09-07 05:35:00|2387.2|2386.4|2386.7|2385.9|2387.2|2386.4|2385.7|2384.9|684
1694065200000|2023-09-07 05:40:00|2386.2|2385.4|2385.2|2384.4|2386.7|2385.9|2385.2|2384.4|403
1694065500000|2023-09-07 05:45:00|2384.7|2383.9|2384.7|2383.9|2384.7|2383.9|2383.2|2382.4|794
1694065800000|2023-09-07 05:50:00|2384.2|2383.4|2384.7|2383.9|2385.2|2384.4|2383.2|2382.4|649
1694066100000|2023-09-07 05:55:00|2384.2|2383.4|2385.7|2384.9|2386.7|2385.9|2384.2|2383.4|2790
1694066400000|2023-09-07 06:00:00|2385.2|2384.4|2386.2|2385.4|2386.2|2385.4|2384.7|2383.9|2552
1694066700000|2023-09-07 06:05:00|2385.7|2384.9|2385|2383|2385.7|2384.9|2384.2|2382.9|566
1694067000000|2023-09-07 06:10:00|2385.1|2383.1|2384.8|2382.8|2385.7|2383.7|2384.1|2382.1|2
1694067300000|2023-09-07 06:15:00|2384.9|2382.9|2385|2383|2385.7|2383.7|2384.7|2382.7|752
1694067600000|2023-09-07 06:20:00|2385.2|2383.2|2385|2383|2385.7|2383.7|2384.8|2382.8|0
1694067900000|2023-09-07 06:25:00|2384.9|2382.9|2385.1|2383.1|2385.1|2383.1|2384.4|2382.4|0
1694068200000|2023-09-07 06:30:00|2384.8|2382.8|2384|2382|2384.8|2382.8|2383.5|2381.5|0
1694068500000|2023-09-07 06:35:00|2383.8|2381.8|2383.4|2381.4|2383.8|2381.8|2382.3|2380.3|0
1694068800000|2023-09-07 06:40:00|2383.5|2381.5|2383.2|2381.2|2384|2382|2382.4|2380.4|0
1694069100000|2023-09-07 06:45:00|2383|2381|2383.8|2381.8|2384|2382|2382.7|2380.7|0
1694069400000|2023-09-07 06:50:00|2384|2382|2384.8|2382.8|2384.9|2382.9|2383.8|2381.8|0
1694069700000|2023-09-07 06:55:00|2384.6|2382.6|2384.4|2382.4|2384.9|2382.9|2383.4|2381.4|0
1694070000000|2023-09-07 07:00:00|2384.2|2382.2|2384.8|2382.8|2384.9|2382.9|2382.8|2380.8|0
1694070300000|2023-09-07 07:05:00|2384.6|2382.6|2385.2|2383.2|2386.2|2384.2|2384.4|2382.4|0
1694070600000|2023-09-07 07:10:00|2385.1|2383.1|2384.3|2382.3|2385.2|2383.2|2382.9|2380.9|0
1694070900000|2023-09-07 07:15:00|2384.1|2382.1|2384.5|2382.5|2385.7|2383.7|2383.6|2381.6|0
1694071200000|2023-09-07 07:20:00|2384.7|2382.7|2382.8|2380.8|2384.9|2382.9|2382.3|2380.3|0
1694071500000|2023-09-07 07:25:00|2382.9|2380.9|2382.4|2380.4|2382.9|2380.9|2381.2|2379.2|0
1694071800000|2023-09-07 07:30:00|2382.2|2380.2|2383.4|2382.2|2384.4|2383.2|2382|2380|497
1694072100000|2023-09-07 07:35:00|2382.9|2381.7|2381.9|2380.7|2383.4|2382.2|2381.9|2380.7|185
1694072400000|2023-09-07 07:40:00|2382.4|2381.2|2384.9|2383.7|2384.9|2383.7|2382.4|2381.2|268
1694072700000|2023-09-07 07:45:00|2385.4|2384.2|2384.4|2383.2|2385.4|2384.2|2384.4|2383.2|244
1694073000000|2023-09-07 07:50:00|2384.9|2383.7|2385.9|2384.7|2385.9|2384.7|2384.9|2383.7|82
1694073300000|2023-09-07 07:55:00|2385.4|2384.2|2386.9|2385.7|2387.4|2386.2|2385.4|2384.2|84
1694073600000|2023-09-07 08:00:00|2386.4|2385.2|2387.4|2386.2|2387.4|2386.2|2386.4|2385.2|233
1694073900000|2023-09-07 08:05:00|2386.9|2385.7|2386.9|2385.7|2387.4|2386.2|2386.4|2385.2|172
1694074200000|2023-09-07 08:10:00|2386.4|2385.2|2386.4|2385.2|2386.9|2385.7|2385.9|2384.7|197
1694074500000|2023-09-07 08:15:00|2386.9|2385.7|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|157
1694074800000|2023-09-07 08:20:00|2386.4|2385.2|2385.9|2384.7|2386.4|2385.2|2385.9|2384.7|178
1694075100000|2023-09-07 08:25:00|2386.4|2385.2|2385.9|2384.7|2386.4|2385.2|2385.4|2384.2|164
1694075400000|2023-09-07 08:30:00|2385.4|2384.2|2385.9|2384.7|2386.9|2385.7|2385.4|2384.2|251
1694075700000|2023-09-07 08:35:00|2385.4|2384.2|2384.9|2383.7|2386.4|2385.2|2384.9|2383.7|135
1694076000000|2023-09-07 08:40:00|2385.4|2384.2|2385.4|2384.2|2385.4|2384.2|2384.4|2383.2|152
1694076300000|2023-09-07 08:45:00|2385.9|2384.7|2386.9|2385.7|2386.9|2385.7|2385.9|2384.7|153
1694076600000|2023-09-07 08:50:00|2386.6|2385.4|2387.9|2386.7|2387.9|2386.7|2386.6|2385.4|87
1694076900000|2023-09-07 08:55:00|2387.4|2386.2|2388.4|2387.2|2388.4|2387.2|2387.4|2386.2|88
1694077200000|2023-09-07 09:00:00|2388.9|2387.7|2388.4|2387.2|2388.9|2387.7|2387.9|2386.7|172
1694077500000|2023-09-07 09:05:00|2388.9|2387.7|2389.4|2388.2|2389.4|2388.2|2388.9|2387.7|166
1694077800000|2023-09-07 09:10:00|2389.9|2388.7|2389.9|2388.7|2390.4|2389.2|2389.6|2388.4|257
1694078100000|2023-09-07 09:15:00|2390.4|2389.2|2389.9|2388.7|2390.4|2389.2|2389.4|2388.2|111
1694078400000|2023-09-07 09:20:00|2390.4|2389.2|2389.9|2388.7|2390.4|2389.2|2389.4|2388.2|80
1694078700000|2023-09-07 09:25:00|2390.4|2389.2|2389.9|2388.7|2390.4|2389.2|2389.9|2388.7|108
1694079000000|2023-09-07 09:30:00|2390.4|2389.2|2390.9|2389.7|2390.9|2389.7|2389.9|2388.7|64
1694079300000|2023-09-07 09:35:00|2391.1|2389.9|2390.4|2389.2|2391.1|2389.9|2390.4|2389.2|123
1694079600000|2023-09-07 09:40:00|2389.9|2388.7|2390.4|2389.2|2390.9|2389.7|2389.9|2388.7|158
1694079900000|2023-09-07 09:45:00|2389.9|2388.7|2388.9|2387.7|2389.9|2388.7|2388.9|2387.7|110
1694080200000|2023-09-07 09:50:00|2388.4|2387.2|2388.9|2387.7|2388.9|2387.7|2388.4|2387.2|122
1694080500000|2023-09-07 09:55:00|2389.4|2388.2|2388.9|2387.7|2389.4|2388.2|2388.9|2387.7|70
1694080800000|2023-09-07 10:00:00|2389.4|2388.2|2390.4|2389.2|2390.4|2389.2|2389.4|2388.2|67
1694081100000|2023-09-07 10:05:00|2389.9|2388.7|2389.9|2388.7|2390.4|2389.2|2389.4|2388.2|88
1694081400000|2023-09-07 10:10:00|2389.4|2388.2|2389.9|2388.7|2389.9|2388.7|2389.4|2388.2|35
1694081700000|2023-09-07 10:15:00|2389.4|2388.2|2389.9|2388.7|2389.9|2388.7|2389.4|2388.2|37
1694082000000|2023-09-07 10:20:00|2389.6|2388.4|2388.9|2387.7|2389.9|2388.7|2388.9|2387.7|63
1694082300000|2023-09-07 10:25:00|2388.4|2387.2|2388.9|2387.7|2389.4|2388.2|2388.4|2387.2|147
1694082600000|2023-09-07 10:30:00|2388.4|2387.2|2387.9|2386.7|2388.4|2387.2|2387.9|2386.7|38
1694082900000|2023-09-07 10:35:00|2388.1|2386.9|2387.4|2386.2|2388.4|2387.2|2387.4|2386.2|100
1694083200000|2023-09-07 10:40:00|2387.6|2386.4|2387.9|2386.7|2387.9|2386.7|2387.4|2386.2|73
1694083500000|2023-09-07 10:45:00|2387.4|2386.2|2387.9|2386.7|2387.9|2386.7|2387.4|2386.2|110
1694083800000|2023-09-07 10:50:00|2387.4|2386.2|2387.9|2386.7|2387.9|2386.7|2387.4|2386.2|70
1694084100000|2023-09-07 10:55:00|2387.4|2386.2|2387.9|2386.7|2388.4|2387.2|2387.4|2386.2|31
1694084400000|2023-09-07 11:00:00|2388.4|2387.2|2387.9|2386.7|2388.4|2387.2|2387.4|2386.2|50
1694084700000|2023-09-07 11:05:00|2387.4|2386.2|2387.4|2386.2|2387.9|2386.7|2387.4|2386.2|45
1694085000000|2023-09-07 11:10:00|2387.9|2386.7|2387.4|2386.2|2387.9|2386.7|2386.9|2385.7|68
1694085300000|2023-09-07 11:15:00|2386.9|2385.7|2386.4|2385.2|2387.4|2386.2|2385.9|2384.7|88
1694085600000|2023-09-07 11:20:00|2386.9|2385.7|2385.4|2384.2|2386.9|2385.7|2385.4|2384.2|95
1694085900000|2023-09-07 11:25:00|2385.6|2384.4|2384.9|2383.7|2385.6|2384.4|2384.9|2383.7|51
1694086200000|2023-09-07 11:30:00|2384.4|2383.2|2384.9|2383.7|2385.4|2384.2|2383.9|2382.7|115
1694086500000|2023-09-07 11:35:00|2385.4|2384.2|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|41
1694086800000|2023-09-07 11:40:00|2385.9|2384.7|2386.9|2385.7|2386.9|2385.7|2385.9|2384.7|38
1694087100000|2023-09-07 11:45:00|2386.4|2385.2|2385.9|2384.7|2386.4|2385.2|2385.9|2384.7|108
1694087400000|2023-09-07 11:50:00|2386.4|2385.2|2384.9|2383.7|2386.4|2385.2|2384.9|2383.7|72
1694087700000|2023-09-07 11:55:00|2385.4|2384.2|2384.4|2383.2|2385.4|2384.2|2384.4|2383.2|123
1694088000000|2023-09-07 12:00:00|2384.1|2382.9|2383.9|2382.7|2384.4|2383.2|2383.4|2382.2|76
1694088300000|2023-09-07 12:05:00|2384.4|2383.2|2384.9|2383.7|2384.9|2383.7|2383.9|2382.7|150
1694088600000|2023-09-07 12:10:00|2384.4|2383.2|2383.9|2382.7|2384.9|2383.7|2383.4|2382.2|83
1694088900000|2023-09-07 12:15:00|2383.4|2382.2|2383.9|2382.7|2384.4|2383.2|2382.9|2381.7|128
1694089200000|2023-09-07 12:20:00|2384.1|2382.9|2384.4|2383.2|2384.4|2383.2|2384.1|2382.9|25
1694089500000|2023-09-07 12:25:00|2384.9|2383.7|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|78
1694089800000|2023-09-07 12:30:00|2384.1|2382.9|2383.4|2382.2|2384.6|2383.4|2382.4|2381.2|116
1694090100000|2023-09-07 12:35:00|2382.9|2381.7|2382.9|2381.7|2383.9|2382.7|2382.9|2381.7|101
1694090400000|2023-09-07 12:40:00|2382.4|2381.2|2383.4|2382.2|2383.4|2382.2|2381.9|2380.7|153
1694090700000|2023-09-07 12:45:00|2382.9|2381.7|2380.9|2379.7|2383.4|2382.2|2380.9|2379.7|118
1694091000000|2023-09-07 12:50:00|2381.4|2380.2|2380.4|2379.2|2381.4|2380.2|2380.4|2379.2|144
1694091300000|2023-09-07 12:55:00|2380.9|2379.7|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|137
1694091600000|2023-09-07 13:00:00|2379.9|2378.7|2380.4|2379.2|2380.9|2379.7|2379.4|2378.2|162
1694091900000|2023-09-07 13:05:00|2380.9|2379.7|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|141
1694092200000|2023-09-07 13:10:00|2380.6|2379.4|2379.9|2378.7|2380.9|2379.7|2379.4|2378.2|206
1694092500000|2023-09-07 13:15:00|2380.4|2379.2|2380.4|2379.2|2381.4|2380.2|2380.4|2379.2|148
1694092800000|2023-09-07 13:20:00|2379.9|2378.7|2380.4|2379.2|2380.4|2379.2|2379.4|2378.2|193
1694093100000|2023-09-07 13:25:00|2379.9|2378.7|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|145
1694093400000|2023-09-07 13:30:00|2379.9|2378.7|2382.4|2381.2|2382.6|2381.4|2379.4|2378.2|380
1694093700000|2023-09-07 13:35:00|2382.9|2381.7|2382.9|2381.7|2383.4|2382.2|2381.4|2380.2|326
1694094000000|2023-09-07 13:40:00|2382.4|2381.2|2382.9|2381.7|2383.9|2382.7|2381.4|2380.2|228
1694094300000|2023-09-07 13:45:00|2383.4|2382.2|2381.4|2380.2|2383.4|2382.2|2381.4|2380.2|262
1694094600000|2023-09-07 13:50:00|2381.6|2380.4|2380.4|2379.2|2382.4|2381.2|2379.9|2378.7|252
1694094900000|2023-09-07 13:55:00|2380.1|2378.9|2380.9|2379.7|2380.9|2379.7|2379.9|2378.7|280
1694095200000|2023-09-07 14:00:00|2381.4|2380.2|2378.4|2377.2|2381.4|2380.2|2377.9|2376.7|317
1694095500000|2023-09-07 14:05:00|2377.9|2376.7|2378.9|2377.7|2379.4|2378.2|2377.4|2376.2|203
1694095800000|2023-09-07 14:10:00|2379.4|2378.2|2379.4|2378.2|2380.9|2379.7|2379.4|2378.2|174
1694096100000|2023-09-07 14:15:00|2378.9|2377.7|2378.4|2377.2|2379.9|2378.7|2377.9|2376.7|102
1694096400000|2023-09-07 14:20:00|2378.9|2377.7|2377.4|2376.2|2379.9|2378.7|2377.4|2376.2|114
1694096700000|2023-09-07 14:25:00|2377.9|2376.7|2377.4|2376.2|2378.4|2377.2|2376.9|2375.7|147
1694097000000|2023-09-07 14:30:00|2376.9|2375.7|2375.4|2374.2|2377.4|2376.2|2374.9|2373.7|235
1694097300000|2023-09-07 14:35:00|2375.6|2374.4|2379.4|2378.2|2379.6|2378.4|2375.4|2374.2|140
1694097600000|2023-09-07 14:40:00|2378.9|2377.7|2380.6|2379.4|2381.4|2380.2|2378.9|2377.7|73
1694097900000|2023-09-07 14:45:00|2380.4|2379.2|2379.9|2378.7|2381.4|2380.2|2379.9|2378.7|43
1694098200000|2023-09-07 14:50:00|2380.1|2378.9|2378.9|2377.7|2380.1|2378.9|2378.9|2377.7|83
1694098500000|2023-09-07 14:55:00|2378.4|2377.2|2378.9|2377.7|2379.4|2378.2|2378.4|2377.2|86
1694098800000|2023-09-07 15:00:00|2379.4|2378.2|2380.1|2378.9|2380.6|2379.4|2378.9|2377.7|96
1694099100000|2023-09-07 15:05:00|2379.9|2378.7|2379.9|2378.7|2380.4|2379.2|2378.9|2377.7|121
1694099400000|2023-09-07 15:10:00|2380.4|2379.2|2378.9|2377.7|2380.4|2379.2|2378.4|2377.2|85
1694099700000|2023-09-07 15:15:00|2379.4|2378.2|2378.9|2377.7|2379.4|2378.2|2378.4|2377.2|131
1694100000000|2023-09-07 15:20:00|2379.1|2377.9|2379.6|2378.4|2379.6|2378.4|2378.4|2377.2|48
1694100300000|2023-09-07 15:25:00|2379.9|2378.7|2379.9|2378.7|2380.4|2379.2|2379.6|2378.4|50
1694100600000|2023-09-07 15:30:00|2379.4|2378.2|2381.1|2379.9|2381.4|2380.2|2379.4|2378.2|88
1694100900000|2023-09-07 15:35:00|2381.4|2380.2|2381.4|2380.2|2381.9|2380.7|2380.9|2379.7|238
1694101200000|2023-09-07 15:40:00|2381.1|2379.9|2379.9|2378.7|2381.4|2380.2|2379.9|2378.7|60
1694101500000|2023-09-07 15:45:00|2380.1|2378.9|2379.9|2378.7|2380.4|2379.2|2379.9|2378.7|21
1694101800000|2023-09-07 15:50:00|2379.4|2378.2|2378.9|2377.7|2379.6|2378.4|2378.9|2377.7|11
1694102100000|2023-09-07 15:55:00|2378.4|2377.2|2378.9|2377.7|2378.9|2377.7|2378.4|2377.2|92
1694102400000|2023-09-07 16:00:00|2378.4|2377.2|2379.4|2378.2|2379.9|2378.7|2378.4|2377.2|47
1694102700000|2023-09-07 16:05:00|2379.9|2378.7|2379.9|2378.7|2381.1|2379.9|2379.4|2378.2|253
1694103000000|2023-09-07 16:10:00|2379.6|2378.4|2379.9|2378.7|2379.9|2378.7|2379.1|2377.9|44
1694103300000|2023-09-07 16:15:00|2379.6|2378.4|2380.4|2379.2|2380.4|2379.2|2379.6|2378.4|16
1694103600000|2023-09-07 16:20:00|2380.1|2378.9|2380.9|2379.7|2381.4|2380.2|2379.4|2378.2|105
1694103900000|2023-09-07 16:25:00|2381.4|2380.2|2380.9|2379.7|2381.6|2380.4|2380.9|2379.7|18
1694104200000|2023-09-07 16:30:00|2381.4|2380.2|2380.9|2379.7|2381.9|2380.7|2380.9|2379.7|29
1694104500000|2023-09-07 16:35:00|2381.1|2379.9|2380.4|2379.2|2381.4|2380.2|2380.4|2379.2|24
1694104800000|2023-09-07 16:40:00|2380.6|2379.4|2379.1|2377.9|2380.9|2379.7|2378.9|2377.7|38
1694105100000|2023-09-07 16:45:00|2378.9|2377.7|2378.9|2377.7|2379.9|2378.7|2378.9|2377.7|23
1694105400000|2023-09-07 16:50:00|2379.1|2377.9|2379.4|2378.2|2379.4|2378.2|2378.4|2377.2|15
1694105700000|2023-09-07 16:55:00|2379.1|2377.9|2378.9|2377.7|2379.4|2378.2|2378.9|2377.7|8
1694106000000|2023-09-07 17:00:00|2379.4|2378.2|2379.6|2378.4|2379.9|2378.7|2378.9|2377.7|64
1694106300000|2023-09-07 17:05:00|2379.4|2378.2|2379.4|2378.2|2379.9|2378.7|2378.4|2377.2|61
1694106600000|2023-09-07 17:10:00|2379.1|2377.9|2378.9|2377.7|2379.4|2378.2|2378.4|2377.2|59
1694106900000|2023-09-07 17:15:00|2378.4|2377.2|2380.4|2379.2|2380.4|2379.2|2378.4|2377.2|48
1694107200000|2023-09-07 17:20:00|2380.1|2378.9|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|33
1694107500000|2023-09-07 17:25:00|2380.1|2378.9|2380.4|2379.2|2380.4|2379.2|2379.6|2378.4|19
1694107800000|2023-09-07 17:30:00|2380.6|2379.4|2379.9|2378.7|2380.9|2379.7|2379.4|2378.2|31
1694108100000|2023-09-07 17:35:00|2379.4|2378.2|2379.4|2378.2|2379.9|2378.7|2378.9|2377.7|20
1694108400000|2023-09-07 17:40:00|2378.9|2377.7|2379.9|2378.7|2380.4|2379.2|2378.9|2377.7|29
1694108700000|2023-09-07 17:45:00|2380.1|2378.9|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|30
1694109000000|2023-09-07 17:50:00|2380.4|2379.2|2380.6|2379.4|2380.9|2379.7|2379.9|2378.7|20
1694109300000|2023-09-07 17:55:00|2380.9|2379.7|2380.9|2379.7|2381.1|2379.9|2380.4|2379.2|16
1694109600000|2023-09-07 18:00:00|2381.1|2379.9|2381.4|2380.2|2381.4|2380.2|2380.9|2379.7|22
1694109900000|2023-09-07 18:05:00|2381.1|2379.9|2380.4|2379.2|2381.1|2379.9|2380.4|2379.2|7
1694110200000|2023-09-07 18:10:00|2380.6|2379.4|2380.4|2379.2|2380.9|2379.7|2380.4|2379.2|24
1694110500000|2023-09-07 18:15:00|2379.9|2378.7|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|41
1694110800000|2023-09-07 18:20:00|2380.1|2378.9|2379.9|2378.7|2380.1|2378.9|2379.6|2378.4|6
1694111100000|2023-09-07 18:25:00|2380.4|2379.2|2379.1|2377.9|2380.4|2379.2|2378.9|2377.7|54
1694111400000|2023-09-07 18:30:00|2378.9|2377.7|2378.9|2377.7|2379.9|2378.7|2378.4|2377.2|12
1694111700000|2023-09-07 18:35:00|2378.6|2377.4|2378.6|2377.4|2379.4|2378.2|2378.4|2377.2|65
1694112000000|2023-09-07 18:40:00|2378.9|2377.7|2379.4|2378.2|2379.4|2378.2|2378.4|2377.2|21
1694112300000|2023-09-07 18:45:00|2379.1|2377.9|2379.4|2378.2|2379.9|2378.7|2378.9|2377.7|58
1694112600000|2023-09-07 18:50:00|2379.1|2377.9|2380.4|2379.2|2380.4|2379.2|2379.1|2377.9|48
1694112900000|2023-09-07 18:55:00|2380.1|2378.9|2380.9|2379.7|2380.9|2379.7|2380.1|2378.9|59
1694113200000|2023-09-07 19:00:00|2380.6|2379.4|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|15
1694113500000|2023-09-07 19:05:00|2380.6|2379.4|2379.6|2378.4|2380.9|2379.7|2379.4|2378.2|10
1694113800000|2023-09-07 19:10:00|2379.9|2378.7|2380.9|2379.7|2381.4|2380.2|2379.9|2378.7|40
1694114100000|2023-09-07 19:15:00|2381.1|2379.9|2381.1|2379.9|2381.4|2380.2|2380.9|2379.7|43
1694114400000|2023-09-07 19:20:00|2380.9|2379.7|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|22
1694114700000|2023-09-07 19:25:00|2381.1|2379.9|2381.9|2380.7|2381.9|2380.7|2381.1|2379.9|44
1694115000000|2023-09-07 19:30:00|2382.4|2381.2|2381.6|2380.4|2382.4|2381.2|2381.4|2380.2|36
1694115300000|2023-09-07 19:35:00|2381.4|2380.2|2381.4|2380.2|2382.1|2380.9|2381.4|2380.2|5
1694115600000|2023-09-07 19:40:00|2381.6|2380.4|2382.4|2381.2|2382.4|2381.2|2381.4|2380.2|4
1694115900000|2023-09-07 19:45:00|2381.9|2380.7|2382.4|2381.2|2382.4|2381.2|2381.9|2380.7|68
1694116200000|2023-09-07 19:50:00|2382.9|2381.7|2382.4|2381.2|2382.9|2381.7|2382.4|2381.2|375
1694116500000|2023-09-07 19:55:00|2381.9|2380.7|2382.4|2381.2|2382.9|2381.7|2381.9|2380.7|219
1694116800000|2023-09-07 20:00:00|2381.9|2380.7|2382.4|2381.2|2382.6|2381.4|2381.9|2380.7|56
1694117100000|2023-09-07 20:05:00|2382.1|2380.9|2382.4|2381.2|2382.4|2381.2|2382.1|2380.9|21
1694117400000|2023-09-07 20:10:00|||||||||20
1694117700000|2023-09-07 20:15:00|||||||||8
1694118000000|2023-09-07 20:20:00|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|48
1694118300000|2023-09-07 20:25:00|2382.1|2380.9|2382.4|2381.2|2382.4|2381.2|2382.1|2380.9|10
1694118600000|2023-09-07 20:30:00|||||||||17
1694118900000|2023-09-07 20:35:00|2382.9|2381.7|2382.9|2381.7|2382.9|2381.7|2382.9|2381.7|29
1694119200000|2023-09-07 20:40:00|||||||||21
1694119500000|2023-09-07 20:45:00|2383.4|2382.2|2383.4|2382.2|2383.4|2382.2|2383.4|2382.2|33
1694119800000|2023-09-07 20:50:00|2383.1|2381.9|2384.2|2382.2|2384.4|2382.7|2382.9|2381.7|31
1694120100000|2023-09-07 20:55:00|2384.4|2382.4|2384.4|2382.4|2384.5|2382.5|2384.1|2382.1|0
1694120400000|2023-09-07 21:00:00|2384.3|2382.3|2384.3|2382.3|2384.4|2382.4|2384.3|2382.3|4
1694120700000|2023-09-07 21:05:00|2384.4|2382.4|2384.4|2382.4|2384.4|2382.4|2384.4|2382.4|0
1694121600000|2023-09-07 21:20:00|2384.3|2382.3|2384.4|2382.4|2384.4|2382.4|2384.3|2382.3|0
1694121900000|2023-09-07 21:25:00|2384.5|2382.5|2384.5|2382.5|2384.5|2382.5|2384.5|2382.5|0
1694122500000|2023-09-07 21:35:00|2384.6|2382.6|2384.6|2382.6|2384.7|2382.7|2384.6|2382.6|0
1694122800000|2023-09-07 21:40:00|2384.7|2382.7|2384.4|2382.4|2384.7|2382.7|2384.4|2382.4|0
1694123100000|2023-09-07 21:45:00|2384.3|2382.3|2384.5|2382.5|2384.6|2382.6|2384.3|2382.3|0
1694123400000|2023-09-07 21:50:00|2384.4|2382.4|2384.4|2382.4|2384.5|2382.5|2384.4|2382.4|0
1694123700000|2023-09-07 21:55:00|2384.5|2382.5|2384.6|2382.6|2384.8|2382.8|2384.5|2382.5|0
1694124000000|2023-09-07 22:00:00|2384.7|2382.7|2383.8|2381.8|2384.8|2382.8|2383.8|2381.8|0
1694124300000|2023-09-07 22:05:00|2384.1|2382.1|2384.3|2382.3|2384.3|2382.3|2384.1|2382.1|0
1694124600000|2023-09-07 22:10:00|2384.1|2382.1|2384.2|2382.2|2384.3|2382.3|2384.1|2382.1|0
1694124900000|2023-09-07 22:15:00|2384.1|2382.1|2384.2|2382.2|2384.4|2382.4|2384.1|2382.1|0
1694125200000|2023-09-07 22:20:00|2384|2382|2384.2|2382.2|2384.2|2382.2|2384|2382|0
1694125500000|2023-09-07 22:25:00|2384.1|2382.1|2384.4|2382.4|2384.4|2382.4|2384.1|2382.1|0
1694126400000|2023-09-07 22:40:00|2384.5|2382.5|2384.7|2382.7|2384.7|2382.7|2384.5|2382.5|0
1694127600000|2023-09-07 23:00:00|2385.6|2383.6|2384.6|2382.6|2385.6|2383.6|2384.5|2382.5|0
1694127900000|2023-09-07 23:05:00|2384.5|2382.5|2384.2|2382.2|2384.5|2382.5|2384|2382|0
1694128200000|2023-09-07 23:10:00|2384|2382|2383.8|2381.8|2384.2|2382.2|2383.8|2381.8|0
1694128500000|2023-09-07 23:15:00|2384|2382|2383.7|2381.7|2384.1|2382.1|2383.7|2381.7|0
1694128800000|2023-09-07 23:20:00|2383.5|2381.5|2383.5|2381.5|2383.7|2381.7|2383.2|2381.2|0
1694129100000|2023-09-07 23:25:00|2383.4|2381.4|2384.2|2382.2|2384.2|2382.2|2383.4|2381.4|0
1694129400000|2023-09-07 23:30:00|2384.4|2382.4|2385.6|2383.6|2385.6|2383.6|2384.4|2382.4|0
1694129700000|2023-09-07 23:35:00|2385.8|2383.8|2385.2|2383.2|2385.8|2383.8|2385.2|2383.2|0
1694130000000|2023-09-07 23:40:00|2385.4|2383.4|2386|2384|2386.2|2384.2|2385.1|2383.1|0
1694130300000|2023-09-07 23:45:00|2386.2|2384.2|2386.9|2385.7|2387.4|2386.2|2384.4|2383.2|590
1694130600000|2023-09-07 23:50:00|2387.4|2386.2|2386.4|2385.2|2388.4|2387.2|2386.4|2385.2|223
1694130900000|2023-09-07 23:55:00|2386.1|2384.9|2379.9|2378.7|2386.9|2385.7|2379.9|2378.7|905
1694131200000|2023-09-08 00:00:00|2379.7|2378.9|2375.2|2374.4|2379.7|2378.9|2375.2|2374.4|3414
1694131500000|2023-09-08 00:05:00|2374.7|2373.9|2376.2|2375.4|2378.2|2377.4|2374.4|2373.6|862
1694131800000|2023-09-08 00:10:00|2376.7|2375.9|2376.2|2375.4|2378.7|2377.9|2374.7|2373.9|775
1694132100000|2023-09-08 00:15:00|2376.7|2375.9|2383.2|2382.4|2383.2|2382.4|2376.2|2375.4|1064
1694132400000|2023-09-08 00:20:00|2383.7|2382.9|2380.9|2380.1|2383.7|2382.9|2379.7|2378.9|821
1694132700000|2023-09-08 00:25:00|2381.2|2380.4|2370.2|2369.4|2381.2|2380.4|2370.2|2369.4|1159
1694133000000|2023-09-08 00:30:00|2370.7|2369.9|2366.7|2365.9|2370.7|2369.9|2365.2|2364.4|1875
1694133300000|2023-09-08 00:35:00|2366.2|2365.4|2362.2|2361.4|2366.7|2365.9|2361.7|2360.9|1467
1694133600000|2023-09-08 00:40:00|2362.7|2361.9|2361.2|2360.4|2364.7|2363.9|2360.7|2359.9|1577
1694133900000|2023-09-08 00:45:00|2361.4|2360.6|2365.2|2364.4|2365.2|2364.4|2361.4|2360.6|958
1694134200000|2023-09-08 00:50:00|2365.7|2364.9|2366.2|2365.4|2368.7|2367.9|2365.7|2364.9|747
1694134500000|2023-09-08 00:55:00|2366.7|2365.9|2369.7|2368.9|2370.2|2369.4|2366.7|2365.9|736
1694134800000|2023-09-08 01:00:00|2370.2|2369.4|2374.2|2373.4|2374.7|2373.9|2369.9|2369.1|1247
1694135100000|2023-09-08 01:05:00|2373.7|2372.9|2371.7|2370.9|2373.7|2372.9|2371.2|2370.4|688
1694135400000|2023-09-08 01:10:00|2371.2|2370.4|2372.2|2371.4|2372.7|2371.9|2370.2|2369.4|538
1694135700000|2023-09-08 01:15:00|2372.7|2371.9|2371.2|2370.4|2372.7|2371.9|2369.2|2368.4|636
1694136000000|2023-09-08 01:20:00|2370.9|2370.1|2370.7|2369.9|2372.2|2371.4|2370.2|2369.4|335
1694136300000|2023-09-08 01:25:00|2370.2|2369.4|2366.2|2365.4|2370.7|2369.9|2366.2|2365.4|930
1694136600000|2023-09-08 01:30:00|2365.7|2364.9|2367.7|2366.9|2369.7|2368.9|2365.7|2364.9|426
1694136900000|2023-09-08 01:35:00|2368.2|2367.4|2370.7|2369.9|2371.2|2370.4|2368.2|2367.4|367
1694137200000|2023-09-08 01:40:00|2370.4|2369.6|2371.2|2370.4|2371.7|2370.9|2370.2|2369.4|330
1694137500000|2023-09-08 01:45:00|2371.7|2370.9|2369.2|2368.4|2371.7|2370.9|2369.2|2368.4|256
1694137800000|2023-09-08 01:50:00|2369.7|2368.9|2370.2|2369.4|2370.9|2370.1|2369.2|2368.4|244
1694138100000|2023-09-08 01:55:00|2370.7|2369.9|2369.2|2368.4|2370.7|2369.9|2369.2|2368.4|386
1694138400000|2023-09-08 02:00:00|2369.4|2368.6|2367.7|2366.9|2369.7|2368.9|2367.7|2366.9|355
1694138700000|2023-09-08 02:05:00|2367.4|2366.6|2367.7|2366.9|2368.2|2367.4|2367.2|2366.4|257
1694139000000|2023-09-08 02:10:00|2367.2|2366.4|2367.2|2366.4|2369.7|2368.9|2367.2|2366.4|318
1694139300000|2023-09-08 02:15:00|2366.7|2365.9|2366.7|2365.9|2367.2|2366.4|2365.7|2364.9|396
1694139600000|2023-09-08 02:20:00|2367.2|2366.4|2368.2|2367.4|2368.2|2367.4|2366.7|2365.9|249
1694139900000|2023-09-08 02:25:00|2367.7|2366.9|2369.7|2368.9|2369.7|2368.9|2367.7|2366.9|313
1694140200000|2023-09-08 02:30:00|2369.2|2368.4|2369.2|2368.4|2369.7|2368.9|2368.2|2367.4|182
1694140500000|2023-09-08 02:35:00|2368.7|2367.9|2369.7|2368.9|2369.7|2368.9|2368.2|2367.4|173
1694140800000|2023-09-08 02:40:00|2369.2|2368.4|2368.2|2367.4|2369.7|2368.9|2368.2|2367.4|90
1694141100000|2023-09-08 02:45:00|2368.7|2367.9|2367.2|2366.4|2368.7|2367.9|2367.2|2366.4|124
1694141400000|2023-09-08 02:50:00|2367.4|2366.6|2366.2|2365.4|2367.7|2366.9|2366.2|2365.4|172
1694141700000|2023-09-08 02:55:00|2365.7|2364.9|2365.7|2364.9|2365.7|2364.9|2365.2|2364.4|164
1694142000000|2023-09-08 03:00:00|2366.2|2365.4|2365.7|2364.9|2366.2|2365.4|2365.7|2364.9|145
1694142300000|2023-09-08 03:05:00|2366.2|2365.4|2365.2|2364.4|2366.2|2365.4|2364.7|2363.9|288
1694142600000|2023-09-08 03:10:00|2364.7|2363.9|2365.7|2364.9|2365.7|2364.9|2364.7|2363.9|153
1694142900000|2023-09-08 03:15:00|2366.2|2365.4|2366.2|2365.4|2367.2|2366.4|2366.2|2365.4|269
1694143200000|2023-09-08 03:20:00|2365.7|2364.9|2365.7|2364.9|2365.7|2364.9|2365.2|2364.4|168
1694143500000|2023-09-08 03:25:00|2365.4|2364.6|2365.2|2364.4|2365.7|2364.9|2364.7|2363.9|196
1694143800000|2023-09-08 03:30:00|2364.7|2363.9|2363.7|2362.9|2366.2|2365.4|2362.9|2362.1|1088
1694144100000|2023-09-08 03:35:00|2364.2|2363.4|2366.7|2365.9|2367.4|2366.6|2364.2|2363.4|293
1694144400000|2023-09-08 03:40:00|2366.2|2365.4|2364.2|2363.4|2366.7|2365.9|2363.2|2362.4|618
1694144700000|2023-09-08 03:45:00|2363.7|2362.9|2363.2|2362.4|2364.2|2363.4|2362.9|2362.1|359
1694145000000|2023-09-08 03:50:00|2363.7|2362.9|2361.7|2360.9|2363.7|2362.9|2361.7|2360.9|668
1694145300000|2023-09-08 03:55:00|2361.2|2360.4|2360.7|2359.9|2362.2|2361.4|2360.7|2359.9|373
1694145600000|2023-09-08 04:00:00|2360.4|2359.6|2358.7|2357.9|2360.4|2359.6|2358.4|2357.6|609
1694145900000|2023-09-08 04:05:00|2358.2|2357.4|2359.7|2358.9|2360.7|2359.9|2357.2|2356.4|983
1694146200000|2023-09-08 04:10:00|2360.2|2359.4|2359.7|2358.9|2360.7|2359.9|2359.7|2358.9|440
1694146500000|2023-09-08 04:15:00|2359.9|2359.1|2361.7|2360.9|2361.9|2361.1|2359.7|2358.9|244
1694146800000|2023-09-08 04:20:00|2361.2|2360.4|2361.2|2360.4|2361.7|2360.9|2360.2|2359.4|540
1694147100000|2023-09-08 04:25:00|2360.7|2359.9|2362.7|2361.9|2362.7|2361.9|2360.7|2359.9|250
1694147400000|2023-09-08 04:30:00|2362.4|2361.6|2360.7|2359.9|2362.7|2361.9|2360.7|2359.9|391
1694147700000|2023-09-08 04:35:00|2360.2|2359.4|2358.9|2358.1|2360.7|2359.9|2358.7|2357.9|576
1694148000000|2023-09-08 04:40:00|2358.7|2357.9|2358.2|2357.4|2358.7|2357.9|2357.2|2356.4|426
1694148300000|2023-09-08 04:45:00|2357.7|2356.9|2358.7|2357.9|2359.2|2358.4|2357.7|2356.9|388
1694148600000|2023-09-08 04:50:00|2358.4|2357.6|2358.2|2357.4|2358.7|2357.9|2357.7|2356.9|518
1694148900000|2023-09-08 04:55:00|2357.7|2356.9|2356.7|2355.9|2357.7|2356.9|2356.7|2355.9|329
1694149200000|2023-09-08 05:00:00|2356.2|2355.4|2357.7|2356.9|2358.2|2357.4|2355.7|2354.9|1073
1694149500000|2023-09-08 05:05:00|2356.7|2355.9|2356.7|2355.9|2357.2|2356.4|2356.2|2355.4|422
1694149800000|2023-09-08 05:10:00|2357.2|2356.4|2356.7|2355.9|2357.2|2356.4|2356.7|2355.9|483
1694150100000|2023-09-08 05:15:00|2357.2|2356.4|2357.7|2356.9|2359.2|2358.4|2357.2|2356.4|489
1694150400000|2023-09-08 05:20:00|2358.2|2357.4|2359.2|2358.4|2359.7|2358.9|2358.2|2357.4|363
1694150700000|2023-09-08 05:25:00|2359.7|2358.9|2361.2|2360.4|2361.2|2360.4|2359.7|2358.9|507
1694151000000|2023-09-08 05:30:00|2360.9|2360.1|2361.7|2360.9|2362.2|2361.4|2360.7|2359.9|536
1694151300000|2023-09-08 05:35:00|2361.2|2360.4|2359.7|2358.9|2361.2|2360.4|2359.7|2358.9|531
1694151600000|2023-09-08 05:40:00|2360.2|2359.4|2361.2|2360.4|2361.2|2360.4|2359.2|2358.4|664
1694151900000|2023-09-08 05:45:00|2360.9|2360.1|2362.2|2361.4|2362.7|2361.9|2360.2|2359.4|543
1694152200000|2023-09-08 05:50:00|2361.7|2360.9|2360.7|2359.9|2361.7|2360.9|2359.2|2358.4|1067
1694152500000|2023-09-08 05:55:00|2361.2|2360.4|2359.2|2358.4|2361.2|2360.4|2359.2|2358.4|1929
1694152800000|2023-09-08 06:00:00|2359.7|2358.9|2359.2|2358.4|2360.7|2359.9|2359.2|2358.4|2609
1694153100000|2023-09-08 06:05:00|2359.7|2358.9|2360.8|2358.8|2361.1|2359.6|2359.2|2358.4|828
1694153400000|2023-09-08 06:10:00|2360.9|2358.9|2362.9|2360.9|2363.2|2361.2|2360.6|2358.6|0
1694153700000|2023-09-08 06:15:00|2363.1|2361.1|2363|2361|2363.4|2361.4|2362.4|2360.4|937
1694154000000|2023-09-08 06:20:00|2363.1|2361.1|2362|2360|2363.3|2361.3|2361.9|2359.9|0
1694154300000|2023-09-08 06:25:00|2361.7|2359.7|2362.1|2360.1|2362.1|2360.1|2361.3|2359.3|0
1694154600000|2023-09-08 06:30:00|2361.9|2359.9|2361.2|2359.2|2361.9|2359.9|2361.2|2359.2|0
1694154900000|2023-09-08 06:35:00|2361.3|2359.3|2361.6|2359.6|2361.7|2359.7|2361.2|2359.2|0
1694155200000|2023-09-08 06:40:00|2361.5|2359.5|2362.1|2360.1|2362.1|2360.1|2361.2|2359.2|0
1694155500000|2023-09-08 06:45:00|2362.2|2360.2|2362.3|2360.3|2362.6|2360.6|2362|2360|0
1694155800000|2023-09-08 06:50:00|2362.2|2360.2|2362.8|2360.8|2362.8|2360.8|2362|2360|0
1694156100000|2023-09-08 06:55:00|2362.7|2360.7|2363.1|2361.1|2363.6|2361.6|2362.2|2360.2|0
1694156400000|2023-09-08 07:00:00|2363.2|2361.2|2364|2362|2364|2362|2362.1|2360.1|0
1694156700000|2023-09-08 07:05:00|2363.8|2361.8|2363.8|2361.8|2365.1|2363.1|2363.3|2361.3|0
1694157000000|2023-09-08 07:10:00|2363.6|2361.6|2363.1|2361.1|2364.1|2362.1|2363.1|2361.1|0
1694157300000|2023-09-08 07:15:00|2363.3|2361.3|2362.9|2360.9|2363.7|2361.7|2362.2|2360.2|0
1694157600000|2023-09-08 07:20:00|2362.7|2360.7|2363|2361|2363.6|2361.6|2362.6|2360.6|0
1694157900000|2023-09-08 07:25:00|2362.8|2360.8|2362.3|2360.3|2362.8|2360.8|2361.6|2359.6|0
1694158200000|2023-09-08 07:30:00|2362.2|2360.2|2361.4|2360.2|2362.4|2361.2|2360.9|2359.7|369
1694158500000|2023-09-08 07:35:00|2360.9|2359.7|2362.4|2361.2|2362.9|2361.7|2360.9|2359.7|231
1694158800000|2023-09-08 07:40:00|2362.6|2361.4|2362.9|2361.7|2363.4|2362.2|2362.4|2361.2|110
1694159100000|2023-09-08 07:45:00|2363.4|2362.2|2363.9|2362.7|2363.9|2362.7|2362.9|2361.7|299
1694159400000|2023-09-08 07:50:00|2363.4|2362.2|2362.9|2361.7|2363.9|2362.7|2361.9|2360.7|215
1694159700000|2023-09-08 07:55:00|2363.4|2362.2|2362.4|2361.2|2363.4|2362.2|2362.4|2361.2|218
1694160000000|2023-09-08 08:00:00|2362.9|2361.7|2363.4|2362.2|2363.9|2362.7|2362.4|2361.2|222
1694160300000|2023-09-08 08:05:00|2363.9|2362.7|2362.9|2361.7|2364.4|2363.2|2362.4|2361.2|68
1694160600000|2023-09-08 08:10:00|2362.4|2361.2|2361.9|2360.7|2362.9|2361.7|2361.9|2360.7|172
1694160900000|2023-09-08 08:15:00|2361.4|2360.2|2360.4|2359.2|2361.9|2360.7|2360.4|2359.2|281
1694161200000|2023-09-08 08:20:00|2359.9|2358.7|2358.9|2357.7|2360.9|2359.7|2358.9|2357.7|247
1694161500000|2023-09-08 08:25:00|2359.4|2358.2|2358.9|2357.7|2359.9|2358.7|2357.9|2356.7|431
1694161800000|2023-09-08 08:30:00|2358.4|2357.2|2357.4|2356.2|2358.9|2357.7|2357.4|2356.2|191
1694162100000|2023-09-08 08:35:00|2357.1|2355.9|2358.4|2357.2|2358.4|2357.2|2357.1|2355.9|242
1694162400000|2023-09-08 08:40:00|2358.9|2357.7|2358.9|2357.7|2358.9|2357.7|2358.4|2357.2|64
1694162700000|2023-09-08 08:45:00|2358.4|2357.2|2357.4|2356.2|2359.4|2358.2|2357.4|2356.2|194
1694163000000|2023-09-08 08:50:00|2356.9|2355.7|2356.9|2355.7|2357.9|2356.7|2356.9|2355.7|145
1694163300000|2023-09-08 08:55:00|2356.4|2355.2|2356.4|2355.2|2356.9|2355.7|2355.9|2354.7|194
1694163600000|2023-09-08 09:00:00|2355.9|2354.7|2353.4|2352.2|2356.4|2355.2|2352.6|2351.4|273
1694163900000|2023-09-08 09:05:00|2352.9|2351.7|2353.4|2352.2|2353.9|2352.7|2352.9|2351.7|108
1694164200000|2023-09-08 09:10:00|2352.9|2351.7|2354.4|2353.2|2354.9|2353.7|2352.9|2351.7|170
1694164500000|2023-09-08 09:15:00|2353.9|2352.7|2353.4|2352.2|2354.4|2353.2|2352.9|2351.7|126
1694164800000|2023-09-08 09:20:00|2353.9|2352.7|2353.9|2352.7|2354.4|2353.2|2352.9|2351.7|76
1694165100000|2023-09-08 09:25:00|2353.4|2352.2|2353.9|2352.7|2353.9|2352.7|2352.9|2351.7|106
1694165400000|2023-09-08 09:30:00|2353.4|2352.2|2354.4|2353.2|2354.4|2353.2|2353.4|2352.2|111
1694165700000|2023-09-08 09:35:00|2353.9|2352.7|2353.9|2352.7|2354.1|2352.9|2352.9|2351.7|71
1694166000000|2023-09-08 09:40:00|2354.4|2353.2|2355.4|2354.2|2355.4|2354.2|2354.4|2353.2|96
1694166300000|2023-09-08 09:45:00|2354.9|2353.7|2357.4|2356.2|2357.4|2356.2|2354.9|2353.7|145
1694166600000|2023-09-08 09:50:00|2356.9|2355.7|2355.4|2354.2|2356.9|2355.7|2354.9|2353.7|149
1694166900000|2023-09-08 09:55:00|2354.9|2353.7|2354.4|2353.2|2355.9|2354.7|2354.4|2353.2|117
1694167200000|2023-09-08 10:00:00|2354.1|2352.9|2354.4|2353.2|2354.9|2353.7|2353.9|2352.7|109
1694167500000|2023-09-08 10:05:00|2354.1|2352.9|2355.4|2354.2|2355.4|2354.2|2353.4|2352.2|116
1694167800000|2023-09-08 10:10:00|2355.1|2353.9|2355.9|2354.7|2355.9|2354.7|2354.9|2353.7|28
1694168100000|2023-09-08 10:15:00|2356.4|2355.2|2355.9|2354.7|2356.4|2355.2|2355.4|2354.2|38
1694168400000|2023-09-08 10:20:00|2356.4|2355.2|2357.4|2356.2|2357.9|2356.7|2356.4|2355.2|118
1694168700000|2023-09-08 10:25:00|2356.9|2355.7|2355.9|2354.7|2356.9|2355.7|2354.9|2353.7|385
1694169000000|2023-09-08 10:30:00|2356.4|2355.2|2356.9|2355.7|2357.4|2356.2|2355.9|2354.7|102
1694169300000|2023-09-08 10:35:00|2357.1|2355.9|2357.4|2356.2|2358.1|2356.9|2357.1|2355.9|54
1694169600000|2023-09-08 10:40:00|2357.9|2356.7|2357.1|2355.9|2358.1|2356.9|2357.1|2355.9|57
1694169900000|2023-09-08 10:45:00|2357.4|2356.2|2357.4|2356.2|2357.4|2356.2|2356.4|2355.2|56
1694170200000|2023-09-08 10:50:00|2356.9|2355.7|2357.9|2356.7|2357.9|2356.7|2356.9|2355.7|24
1694170500000|2023-09-08 10:55:00|2358.1|2356.9|2358.4|2357.2|2358.4|2357.2|2357.9|2356.7|60
1694170800000|2023-09-08 11:00:00|2358.6|2357.4|2358.4|2357.2|2358.9|2357.7|2357.9|2356.7|52
1694171100000|2023-09-08 11:05:00|2357.9|2356.7|2358.9|2357.7|2358.9|2357.7|2357.9|2356.7|58
1694171400000|2023-09-08 11:10:00|2358.4|2357.2|2357.9|2356.7|2358.9|2357.7|2357.9|2356.7|55
1694171700000|2023-09-08 11:15:00|2358.1|2356.9|2357.4|2356.2|2358.4|2357.2|2357.4|2356.2|57
1694172000000|2023-09-08 11:20:00|2357.9|2356.7|2356.4|2355.2|2357.9|2356.7|2356.4|2355.2|54
1694172300000|2023-09-08 11:25:00|2355.9|2354.7|2356.4|2355.2|2356.4|2355.2|2355.9|2354.7|70
1694172600000|2023-09-08 11:30:00|2355.9|2354.7|2356.9|2355.7|2356.9|2355.7|2355.9|2354.7|54
1694172900000|2023-09-08 11:35:00|2356.4|2355.2|2356.4|2355.2|2357.4|2356.2|2355.9|2354.7|126
1694173200000|2023-09-08 11:40:00|2355.9|2354.7|2357.4|2356.2|2357.4|2356.2|2355.9|2354.7|80
1694173500000|2023-09-08 11:45:00|2356.9|2355.7|2357.4|2356.2|2357.4|2356.2|2356.4|2355.2|58
1694173800000|2023-09-08 11:50:00|2357.9|2356.7|2357.9|2356.7|2358.4|2357.2|2357.9|2356.7|74
1694174100000|2023-09-08 11:55:00|2358.1|2356.9|2358.4|2357.2|2358.6|2357.4|2358.1|2356.9|17
1694174400000|2023-09-08 12:00:00|2358.6|2357.4|2358.9|2357.7|2359.4|2358.2|2358.4|2357.2|35
1694174700000|2023-09-08 12:05:00|2359.4|2358.2|2359.4|2358.2|2359.9|2358.7|2359.4|2358.2|35
1694175000000|2023-09-08 12:10:00|2359.6|2358.4|2359.9|2358.7|2360.4|2359.2|2359.4|2358.2|37
1694175300000|2023-09-08 12:15:00|2360.4|2359.2|2360.4|2359.2|2360.4|2359.2|2359.9|2358.7|51
1694175600000|2023-09-08 12:20:00|2359.9|2358.7|2359.9|2358.7|2360.1|2358.9|2359.9|2358.7|43
1694175900000|2023-09-08 12:25:00|2360.4|2359.2|2360.4|2359.2|2360.4|2359.2|2359.9|2358.7|118
1694176200000|2023-09-08 12:30:00|2360.9|2359.7|2361.9|2360.7|2361.9|2360.7|2360.6|2359.4|102
1694176500000|2023-09-08 12:35:00|2362.4|2361.2|2361.9|2360.7|2362.4|2361.2|2361.9|2360.7|72
1694176800000|2023-09-08 12:40:00|2362.4|2361.2|2361.9|2360.7|2362.4|2361.2|2361.9|2360.7|59
1694177100000|2023-09-08 12:45:00|2362.4|2361.2|2361.9|2360.7|2362.9|2361.7|2361.9|2360.7|76
1694177400000|2023-09-08 12:50:00|2361.4|2360.2|2361.4|2360.2|2362.4|2361.2|2360.9|2359.7|135
1694177700000|2023-09-08 12:55:00|2360.9|2359.7|2361.9|2360.7|2361.9|2360.7|2360.9|2359.7|58
1694178000000|2023-09-08 13:00:00|2361.4|2360.2|2362.9|2361.7|2362.9|2361.7|2361.4|2360.2|63
1694178300000|2023-09-08 13:05:00|2362.4|2361.2|2362.4|2361.2|2362.9|2361.7|2361.4|2360.2|76
1694178600000|2023-09-08 13:10:00|2362.9|2361.7|2361.9|2360.7|2362.9|2361.7|2361.9|2360.7|67
1694178900000|2023-09-08 13:15:00|2362.4|2361.2|2362.9|2361.7|2363.4|2362.2|2362.4|2361.2|96
1694179200000|2023-09-08 13:20:00|2362.6|2361.4|2362.9|2361.7|2363.4|2362.2|2362.4|2361.2|79
1694179500000|2023-09-08 13:25:00|2362.4|2361.2|2362.9|2361.7|2363.4|2362.2|2362.4|2361.2|137
1694179800000|2023-09-08 13:30:00|2363.4|2362.2|2364.9|2363.7|2365.4|2364.2|2362.9|2361.7|242
1694180100000|2023-09-08 13:35:00|2365.4|2364.2|2363.9|2362.7|2365.4|2364.2|2363.4|2362.2|260
1694180400000|2023-09-08 13:40:00|2363.4|2362.2|2363.9|2362.7|2364.4|2363.2|2363.4|2362.2|252
1694180700000|2023-09-08 13:45:00|2363.4|2362.2|2364.4|2363.2|2364.4|2363.2|2362.9|2361.7|475
1694181000000|2023-09-08 13:50:00|2364.9|2363.7|2363.9|2362.7|2365.4|2364.2|2363.9|2362.7|283
1694181300000|2023-09-08 13:55:00|2363.4|2362.2|2363.9|2362.7|2363.9|2362.7|2362.4|2361.2|310
1694181600000|2023-09-08 14:00:00|2364.4|2363.2|2366.9|2365.7|2366.9|2365.7|2364.4|2363.2|369
1694181900000|2023-09-08 14:05:00|2367.4|2366.2|2364.4|2363.2|2367.9|2366.7|2363.9|2362.7|495
1694182200000|2023-09-08 14:10:00|2363.9|2362.7|2366.4|2365.2|2366.6|2365.4|2363.9|2362.7|305
1694182500000|2023-09-08 14:15:00|2366.9|2365.7|2367.4|2366.2|2367.9|2366.7|2366.9|2365.7|142
1694182800000|2023-09-08 14:20:00|2366.9|2365.7|2367.9|2366.7|2368.4|2367.2|2366.9|2365.7|108
1694183100000|2023-09-08 14:25:00|2368.1|2366.9|2368.6|2367.4|2368.9|2367.7|2367.9|2366.7|102
1694183400000|2023-09-08 14:30:00|2368.9|2367.7|2367.9|2366.7|2369.4|2368.2|2366.9|2365.7|186
1694183700000|2023-09-08 14:35:00|2367.6|2366.4|2366.9|2365.7|2368.4|2367.2|2366.9|2365.7|74
1694184000000|2023-09-08 14:40:00|2367.4|2366.2|2366.9|2365.7|2367.4|2366.2|2365.4|2364.2|122
1694184300000|2023-09-08 14:45:00|2366.4|2365.2|2366.4|2365.2|2366.9|2365.7|2365.4|2364.2|99
1694184600000|2023-09-08 14:50:00|2366.9|2365.7|2367.9|2366.7|2368.9|2367.7|2366.9|2365.7|161
1694184900000|2023-09-08 14:55:00|2368.4|2367.2|2366.4|2365.2|2368.9|2367.7|2366.1|2364.9|103
1694185200000|2023-09-08 15:00:00|2365.9|2364.7|2368.4|2367.2|2368.9|2367.7|2365.9|2364.7|130
1694185500000|2023-09-08 15:05:00|2367.9|2366.7|2367.4|2366.2|2368.9|2367.7|2367.4|2366.2|160
1694185800000|2023-09-08 15:10:00|2367.9|2366.7|2369.9|2368.7|2369.9|2368.7|2367.9|2366.7|75
1694186100000|2023-09-08 15:15:00|2369.4|2368.2|2369.9|2368.7|2369.9|2368.7|2369.4|2368.2|114
1694186400000|2023-09-08 15:20:00|2369.6|2368.4|2369.9|2368.7|2369.9|2368.7|2369.4|2368.2|67
1694186700000|2023-09-08 15:25:00|2369.4|2368.2|2369.9|2368.7|2370.4|2369.2|2369.4|2368.2|98
1694187000000|2023-09-08 15:30:00|2369.4|2368.2|2370.4|2369.2|2370.9|2369.7|2369.4|2368.2|128
1694187300000|2023-09-08 15:35:00|2369.9|2368.7|2369.9|2368.7|2370.4|2369.2|2369.4|2368.2|79
1694187600000|2023-09-08 15:40:00|2370.4|2369.2|2368.9|2367.7|2370.4|2369.2|2368.9|2367.7|105
1694187900000|2023-09-08 15:45:00|2369.1|2367.9|2369.4|2368.2|2369.9|2368.7|2368.9|2367.7|50
1694188200000|2023-09-08 15:50:00|2368.9|2367.7|2368.4|2367.2|2368.9|2367.7|2368.4|2367.2|112
1694188500000|2023-09-08 15:55:00|2368.6|2367.4|2367.4|2366.2|2368.9|2367.7|2366.9|2365.7|72
1694188800000|2023-09-08 16:00:00|2366.9|2365.7|2367.4|2366.2|2367.9|2366.7|2366.9|2365.7|47
1694189100000|2023-09-08 16:05:00|2367.9|2366.7|2367.9|2366.7|2368.4|2367.2|2367.4|2366.2|28
1694189400000|2023-09-08 16:10:00|2368.1|2366.9|2369.4|2368.2|2369.4|2368.2|2367.9|2366.7|89
1694189700000|2023-09-08 16:15:00|2369.9|2368.7|2369.9|2368.7|2369.9|2368.7|2369.4|2368.2|26
1694190000000|2023-09-08 16:20:00|2370.4|2369.2|2370.4|2369.2|2370.4|2369.2|2370.4|2369.2|33
1694190300000|2023-09-08 16:25:00|2370.1|2368.9|2368.9|2367.7|2370.1|2368.9|2368.4|2367.2|64
1694190600000|2023-09-08 16:30:00|2368.6|2367.4|2367.4|2366.2|2368.9|2367.7|2367.1|2365.9|77
1694190900000|2023-09-08 16:35:00|2366.9|2365.7|2366.9|2365.7|2367.4|2366.2|2366.9|2365.7|48
1694191200000|2023-09-08 16:40:00|2367.4|2366.2|2367.4|2366.2|2367.9|2366.7|2366.9|2365.7|40
1694191500000|2023-09-08 16:45:00|2367.9|2366.7|2366.9|2365.7|2367.9|2366.7|2366.4|2365.2|18
1694191800000|2023-09-08 16:50:00|2366.4|2365.2|2367.4|2366.2|2367.9|2366.7|2366.4|2365.2|39
1694192100000|2023-09-08 16:55:00|2366.9|2365.7|2367.9|2366.7|2367.9|2366.7|2366.9|2365.7|12
1694192400000|2023-09-08 17:00:00|2367.6|2366.4|2366.9|2365.7|2367.9|2366.7|2366.4|2365.2|25
1694192700000|2023-09-08 17:05:00|2366.4|2365.2|2366.9|2365.7|2366.9|2365.7|2366.4|2365.2|37
1694193000000|2023-09-08 17:10:00|2366.6|2365.4|2366.9|2365.7|2366.9|2365.7|2366.4|2365.2|15
1694193300000|2023-09-08 17:15:00|2367.4|2366.2|2367.9|2366.7|2367.9|2366.7|2366.9|2365.7|42
1694193600000|2023-09-08 17:20:00|2367.4|2366.2|2367.4|2366.2|2367.9|2366.7|2367.4|2366.2|20
1694193900000|2023-09-08 17:25:00|2366.9|2365.7|2367.4|2366.2|2367.4|2366.2|2366.9|2365.7|18
1694194200000|2023-09-08 17:30:00|2367.9|2366.7|2367.9|2366.7|2367.9|2366.7|2367.4|2366.2|24
1694194500000|2023-09-08 17:35:00|2367.4|2366.2|2367.9|2366.7|2367.9|2366.7|2367.4|2366.2|15
1694194800000|2023-09-08 17:40:00|2367.6|2366.4|2367.9|2366.7|2368.4|2367.2|2367.4|2366.2|30
1694195100000|2023-09-08 17:45:00|2367.6|2366.4|2367.9|2366.7|2367.9|2366.7|2367.4|2366.2|15
1694195400000|2023-09-08 17:50:00|2367.4|2366.2|2366.9|2365.7|2367.4|2366.2|2366.9|2365.7|38
1694195700000|2023-09-08 17:55:00|2367.1|2365.9|2367.9|2366.7|2367.9|2366.7|2366.9|2365.7|19
1694196000000|2023-09-08 18:00:00|2368.4|2367.2|2368.4|2367.2|2368.4|2367.2|2367.9|2366.7|26
1694196300000|2023-09-08 18:05:00|2368.9|2367.7|2368.4|2367.2|2368.9|2367.7|2368.4|2367.2|9
1694196600000|2023-09-08 18:10:00|2367.9|2366.7|2365.4|2364.2|2367.9|2366.7|2364.9|2363.7|55
1694196900000|2023-09-08 18:15:00|2365.1|2363.9|2365.4|2364.2|2365.9|2364.7|2364.4|2363.2|36
1694197200000|2023-09-08 18:20:00|2365.6|2364.4|2365.4|2364.2|2365.9|2364.7|2365.4|2364.2|12
1694197500000|2023-09-08 18:25:00|2365.6|2364.4|2365.9|2364.7|2366.4|2365.2|2365.4|2364.2|26
1694197800000|2023-09-08 18:30:00|2366.1|2364.9|2365.9|2364.7|2366.4|2365.2|2365.4|2364.2|19
1694198100000|2023-09-08 18:35:00|2366.1|2364.9|2365.4|2364.2|2366.9|2365.7|2365.4|2364.2|25
1694198400000|2023-09-08 18:40:00|2365.6|2364.4|2366.9|2365.7|2366.9|2365.7|2365.6|2364.4|24
1694198700000|2023-09-08 18:45:00|2366.6|2365.4|2366.4|2365.2|2366.9|2365.7|2365.9|2364.7|15
1694199000000|2023-09-08 18:50:00|2366.6|2365.4|2365.9|2364.7|2366.9|2365.7|2365.9|2364.7|20
1694199300000|2023-09-08 18:55:00|2366.1|2364.9|2365.9|2364.7|2366.4|2365.2|2365.9|2364.7|15
1694199600000|2023-09-08 19:00:00|2365.6|2364.4|2365.4|2364.2|2365.9|2364.7|2364.9|2363.7|25
1694199900000|2023-09-08 19:05:00|2365.6|2364.4|2365.9|2364.7|2366.1|2364.9|2365.4|2364.2|22
1694200200000|2023-09-08 19:10:00|2365.4|2364.2|2365.9|2364.7|2366.4|2365.2|2365.4|2364.2|24
1694200500000|2023-09-08 19:15:00|2366.1|2364.9|2365.4|2364.2|2366.4|2365.2|2365.4|2364.2|11
1694200800000|2023-09-08 19:20:00|2365.1|2363.9|2365.4|2364.2|2365.4|2364.2|2364.4|2363.2|13
1694201100000|2023-09-08 19:25:00|2365.6|2364.4|2364.9|2363.7|2365.9|2364.7|2364.4|2363.2|41
1694201400000|2023-09-08 19:30:00|2365.1|2363.9|2366.4|2365.2|2366.9|2365.7|2364.9|2363.7|21
1694201700000|2023-09-08 19:35:00|2366.6|2365.4|2365.9|2364.7|2366.6|2365.4|2365.4|2364.2|9
1694202000000|2023-09-08 19:40:00|2366.1|2364.9|2366.4|2365.2|2366.4|2365.2|2365.9|2364.7|10
1694202300000|2023-09-08 19:45:00|2366.9|2365.7|2366.4|2365.2|2366.9|2365.7|2366.4|2365.2|10
1694202600000|2023-09-08 19:50:00|2365.9|2364.7|2365.9|2364.7|2366.4|2365.2|2365.4|2364.2|22
1694202900000|2023-09-08 19:55:00|2366.4|2365.2|2367.4|2366.2|2367.9|2366.7|2365.9|2364.7|73
1694203200000|2023-09-08 20:00:00|2367.9|2366.7|2367.4|2366.2|2367.9|2366.7|2367.4|2366.2|70
1694203500000|2023-09-08 20:05:00|2366.9|2365.7|2367.9|2366.7|2368.4|2367.2|2366.9|2365.7|84
1694203800000|2023-09-08 20:10:00|||||||||10
1694204100000|2023-09-08 20:15:00|2368.4|2367.2|2368.6|2367.4|2368.6|2367.4|2368.4|2367.2|34
1694204400000|2023-09-08 20:20:00|2368.4|2367.2|2367.9|2366.7|2368.4|2367.2|2367.9|2366.7|5
1694204700000|2023-09-08 20:25:00|2368.4|2367.2|2368.4|2367.2|2368.9|2367.7|2368.4|2367.2|63
1694205000000|2023-09-08 20:30:00|2367.9|2366.7|2368.1|2366.9|2368.4|2367.2|2367.9|2366.7|53
1694205300000|2023-09-08 20:35:00|2367.9|2366.7|2367.9|2366.7|2368.1|2366.9|2367.6|2366.4|6
1694205600000|2023-09-08 20:40:00|||||||||4
1694205900000|2023-09-08 20:45:00|2368.1|2366.9|2368.6|2367.4|2368.9|2367.7|2368.1|2366.9|23
1694206200000|2023-09-08 20:50:00|2368.9|2367.7|2368.5|2366.5|2368.9|2367.7|2368.3|2366.3|17
1694206500000|2023-09-08 20:55:00|2368.4|2366.4|2367|2365|2368.5|2366.5|2367|2365|0
1694383200000|2023-09-10 22:00:00|2358.3|2356.3|2358.3|2356.3|2360.3|2358.3|2357.7|2355.7|0
1694383500000|2023-09-10 22:05:00|2358.1|2356.1|2354|2352|2358.1|2356.1|2353.3|2351.3|0
1694383800000|2023-09-10 22:10:00|2353.8|2351.8|2350|2348|2354.1|2352.1|2350|2348|0
1694384100000|2023-09-10 22:15:00|2349.8|2347.8|2349.8|2347.8|2349.8|2347.8|2349.2|2347.2|0
1694384400000|2023-09-10 22:20:00|2349.6|2347.6|2355.6|2353.6|2355.6|2353.6|2349.6|2347.6|0
1694384700000|2023-09-10 22:25:00|2356.2|2354.2|2354.7|2352.7|2356.3|2354.3|2354.5|2352.5|0
1694385000000|2023-09-10 22:30:00|2354.8|2352.8|2354.9|2352.9|2355.3|2353.3|2354.8|2352.8|0
1694385300000|2023-09-10 22:35:00|2355|2353|2354.9|2352.9|2355.3|2353.3|2354.7|2352.7|0
1694385600000|2023-09-10 22:40:00|2354.8|2352.8|2354.1|2352.1|2354.9|2352.9|2354.1|2352.1|0
1694385900000|2023-09-10 22:45:00|2354.3|2352.3|2354.1|2352.1|2354.3|2352.3|2354.1|2352.1|0
1694386200000|2023-09-10 22:50:00|2354.4|2352.4|2356.1|2354.1|2356.1|2354.1|2354.1|2352.1|0
1694386500000|2023-09-10 22:55:00|2356.2|2354.2|2357.7|2355.7|2357.7|2355.7|2356|2354|0
1694386800000|2023-09-10 23:00:00|2356.2|2354.2|2356.5|2354.5|2357.4|2355.4|2356.2|2354.2|0
1694387100000|2023-09-10 23:05:00|2356.4|2354.4|2355.9|2353.9|2356.6|2354.6|2355.9|2353.9|0
1694387400000|2023-09-10 23:10:00|2356.5|2354.5|2355.6|2353.6|2356.8|2354.8|2355.5|2353.5|0
1694387700000|2023-09-10 23:15:00|2355.8|2353.8|2356.8|2354.8|2357.2|2355.2|2355.8|2353.8|0
1694388000000|2023-09-10 23:20:00|2357|2355|2357.8|2355.8|2357.9|2355.9|2357|2355|0
1694388300000|2023-09-10 23:25:00|2357.9|2355.9|2358.8|2356.8|2358.9|2356.9|2357.3|2355.3|0
1694388600000|2023-09-10 23:30:00|2358.6|2356.6|2360.2|2358.2|2361|2359|2358.1|2356.1|0
1694388900000|2023-09-10 23:35:00|2360.4|2358.4|2360.7|2358.7|2361.2|2359.2|2360.2|2358.2|0
1694389200000|2023-09-10 23:40:00|2360.9|2358.9|2361.5|2359.5|2361.6|2359.6|2360.4|2358.4|0
1694389500000|2023-09-10 23:45:00|2361.8|2359.8|2361.4|2360.2|2363.9|2362.7|2360.4|2359.2|557
1694389800000|2023-09-10 23:50:00|2361.9|2360.7|2363.4|2362.2|2363.4|2362.2|2361.9|2360.7|268
1694390100000|2023-09-10 23:55:00|2363.6|2362.4|2368.9|2367.7|2368.9|2367.7|2362.9|2361.7|1095
1694390400000|2023-09-11 00:00:00|2368.7|2367.9|2375.7|2374.9|2375.7|2374.9|2368.7|2367.9|2736
1694390700000|2023-09-11 00:05:00|2374.7|2373.9|2365.7|2364.9|2376.7|2375.9|2365.7|2364.9|1522
1694391000000|2023-09-11 00:10:00|2366.2|2365.4|2365.7|2364.9|2367.7|2366.9|2362.2|2361.4|1122
1694391300000|2023-09-11 00:15:00|2366.2|2365.4|2368.2|2367.4|2368.2|2367.4|2366.2|2365.4|681
1694391600000|2023-09-11 00:20:00|2368.7|2367.9|2368.2|2367.4|2370.2|2369.4|2367.7|2366.9|533
1694391900000|2023-09-11 00:25:00|2367.7|2366.9|2367.9|2367.1|2368.2|2367.4|2364.7|2363.9|600
1694392200000|2023-09-11 00:30:00|2367.7|2366.9|2366.2|2365.4|2367.7|2366.9|2364.7|2363.9|601
1694392500000|2023-09-11 00:35:00|2365.7|2364.9|2365.2|2364.4|2367.7|2366.9|2365.2|2364.4|697
1694392800000|2023-09-11 00:40:00|2365.7|2364.9|2363.2|2362.4|2365.7|2364.9|2362.7|2361.9|676
1694393100000|2023-09-11 00:45:00|2362.7|2361.9|2361.7|2360.9|2363.7|2362.9|2361.7|2360.9|557
1694393400000|2023-09-11 00:50:00|2362.2|2361.4|2360.7|2359.9|2362.2|2361.4|2360.2|2359.4|787
1694393700000|2023-09-11 00:55:00|2361.2|2360.4|2362.7|2361.9|2363.7|2362.9|2360.2|2359.4|397
1694394000000|2023-09-11 01:00:00|2363.2|2362.4|2364.2|2363.4|2365.2|2364.4|2363.2|2362.4|559
1694394300000|2023-09-11 01:05:00|2363.7|2362.9|2365.2|2364.4|2366.2|2365.4|2363.7|2362.9|528
1694394600000|2023-09-11 01:10:00|2365.7|2364.9|2364.2|2363.4|2365.7|2364.9|2363.7|2362.9|397
1694394900000|2023-09-11 01:15:00|2363.7|2362.9|2362.2|2361.4|2365.2|2364.4|2362.2|2361.4|558
1694395200000|2023-09-11 01:20:00|2362.7|2361.9|2361.7|2360.9|2362.7|2361.9|2361.2|2360.4|426
1694395500000|2023-09-11 01:25:00|2361.9|2361.1|2362.2|2361.4|2362.2|2361.4|2361.2|2360.4|508
1694395800000|2023-09-11 01:30:00|2361.7|2360.9|2356.7|2355.9|2362.2|2361.4|2356.2|2355.4|966
1694396100000|2023-09-11 01:35:00|2356.4|2355.6|2358.2|2357.4|2358.7|2357.9|2354.7|2353.9|1191
1694396400000|2023-09-11 01:40:00|2357.9|2357.1|2359.7|2358.9|2359.7|2358.9|2357.9|2357.1|472
1694396700000|2023-09-11 01:45:00|2359.4|2358.6|2362.2|2361.4|2363.2|2362.4|2359.4|2358.6|656
1694397000000|2023-09-11 01:50:00|2362.7|2361.9|2364.4|2363.6|2364.7|2363.9|2362.7|2361.9|445
1694397300000|2023-09-11 01:55:00|2364.7|2363.9|2363.7|2362.9|2365.2|2364.4|2363.4|2362.6|320
1694397600000|2023-09-11 02:00:00|2364.2|2363.4|2363.7|2362.9|2364.4|2363.6|2362.4|2361.6|223
1694397900000|2023-09-11 02:05:00|2364.2|2363.4|2363.9|2363.1|2365.7|2364.9|2363.2|2362.4|447
1694398200000|2023-09-11 02:10:00|2364.2|2363.4|2362.7|2361.9|2364.7|2363.9|2362.7|2361.9|351
1694398500000|2023-09-11 02:15:00|2363.2|2362.4|2359.7|2358.9|2363.2|2362.4|2359.2|2358.4|405
1694398800000|2023-09-11 02:20:00|2360.2|2359.4|2361.7|2360.9|2361.7|2360.9|2359.2|2358.4|394
1694399100000|2023-09-11 02:25:00|2362.2|2361.4|2362.2|2361.4|2363.7|2362.9|2361.7|2360.9|324
1694399400000|2023-09-11 02:30:00|2362.7|2361.9|2359.7|2358.9|2362.7|2361.9|2359.2|2358.4|204
1694399700000|2023-09-11 02:35:00|2359.2|2358.4|2359.2|2358.4|2359.7|2358.9|2358.4|2357.6|177
1694400000000|2023-09-11 02:40:00|2359.7|2358.9|2358.7|2357.9|2359.7|2358.9|2358.7|2357.9|214
1694400300000|2023-09-11 02:45:00|2359.2|2358.4|2359.7|2358.9|2359.7|2358.9|2359.2|2358.4|160
1694400600000|2023-09-11 02:50:00|2360.2|2359.4|2360.2|2359.4|2360.2|2359.4|2359.7|2358.9|53
1694400900000|2023-09-11 02:55:00|2360.7|2359.9|2360.7|2359.9|2360.7|2359.9|2360.2|2359.4|69
1694401200000|2023-09-11 03:00:00|2360.2|2359.4|2360.2|2359.4|2360.7|2359.9|2359.7|2358.9|122
1694401500000|2023-09-11 03:05:00|2360.7|2359.9|2360.2|2359.4|2360.7|2359.9|2359.9|2359.1|111
1694401800000|2023-09-11 03:10:00|2360.4|2359.6|2359.2|2358.4|2361.2|2360.4|2358.7|2357.9|286
1694402100000|2023-09-11 03:15:00|2359.4|2358.6|2358.7|2357.9|2360.2|2359.4|2358.7|2357.9|187
1694402400000|2023-09-11 03:20:00|2359.2|2358.4|2358.2|2357.4|2359.2|2358.4|2358.2|2357.4|198
1694402700000|2023-09-11 03:25:00|2357.7|2356.9|2358.2|2357.4|2358.7|2357.9|2357.7|2356.9|275
1694403000000|2023-09-11 03:30:00|2358.4|2357.6|2358.7|2357.9|2359.7|2358.9|2357.7|2356.9|690
1694403300000|2023-09-11 03:35:00|2359.2|2358.4|2360.7|2359.9|2362.2|2361.4|2359.2|2358.4|454
1694403600000|2023-09-11 03:40:00|2360.4|2359.6|2359.7|2358.9|2360.7|2359.9|2359.7|2358.9|373
1694403900000|2023-09-11 03:45:00|2359.2|2358.4|2358.4|2357.6|2359.7|2358.9|2358.2|2357.4|321
1694404200000|2023-09-11 03:50:00|2358.7|2357.9|2356.2|2355.4|2358.7|2357.9|2356.2|2355.4|352
1694404500000|2023-09-11 03:55:00|2356.7|2355.9|2357.7|2356.9|2357.7|2356.9|2356.2|2355.4|321
1694404800000|2023-09-11 04:00:00|2357.4|2356.6|2358.7|2357.9|2359.7|2358.9|2356.7|2355.9|517
1694405100000|2023-09-11 04:05:00|2358.2|2357.4|2357.2|2356.4|2358.2|2357.4|2356.7|2355.9|385
1694405400000|2023-09-11 04:10:00|2357.4|2356.6|2356.7|2355.9|2357.7|2356.9|2356.2|2355.4|235
1694405700000|2023-09-11 04:15:00|2356.2|2355.4|2356.2|2355.4|2356.2|2355.4|2354.7|2353.9|366
1694406000000|2023-09-11 04:20:00|2356.7|2355.9|2357.2|2356.4|2357.2|2356.4|2355.7|2354.9|320
1694406300000|2023-09-11 04:25:00|2357.4|2356.6|2357.7|2356.9|2358.2|2357.4|2357.2|2356.4|241
1694406600000|2023-09-11 04:30:00|2357.2|2356.4|2356.7|2355.9|2357.7|2356.9|2356.2|2355.4|329
1694406900000|2023-09-11 04:35:00|2357.2|2356.4|2358.2|2357.4|2358.7|2357.9|2357.2|2356.4|302
1694407200000|2023-09-11 04:40:00|2358.7|2357.9|2358.2|2357.4|2359.2|2358.4|2357.2|2356.4|328
1694407500000|2023-09-11 04:45:00|2358.7|2357.9|2358.7|2357.9|2359.2|2358.4|2357.7|2356.9|283
1694407800000|2023-09-11 04:50:00|2358.2|2357.4|2357.7|2356.9|2358.7|2357.9|2357.2|2356.4|353
1694408100000|2023-09-11 04:55:00|2358.2|2357.4|2358.7|2357.9|2358.7|2357.9|2357.2|2356.4|303
1694408400000|2023-09-11 05:00:00|2359.2|2358.4|2358.7|2357.9|2360.2|2359.4|2358.2|2357.4|720
1694408700000|2023-09-11 05:05:00|2359.2|2358.4|2355.2|2354.4|2359.7|2358.9|2355.2|2354.4|757
1694409000000|2023-09-11 05:10:00|2355.4|2354.6|2357.2|2356.4|2357.2|2356.4|2355.2|2354.4|791
1694409300000|2023-09-11 05:15:00|2356.9|2356.1|2358.2|2357.4|2358.7|2357.9|2356.9|2356.1|304
1694409600000|2023-09-11 05:20:00|2358.7|2357.9|2359.2|2358.4|2359.7|2358.9|2358.2|2357.4|317
1694409900000|2023-09-11 05:25:00|2358.7|2357.9|2359.7|2358.9|2359.7|2358.9|2358.7|2357.9|286
1694410200000|2023-09-11 05:30:00|2359.2|2358.4|2359.2|2358.4|2359.7|2358.9|2358.2|2357.4|621
1694410500000|2023-09-11 05:35:00|2358.9|2358.1|2357.4|2356.6|2359.2|2358.4|2357.2|2356.4|307
1694410800000|2023-09-11 05:40:00|2357.2|2356.4|2359.2|2358.4|2359.7|2358.9|2357.2|2356.4|327
1694411100000|2023-09-11 05:45:00|2358.7|2357.9|2357.7|2356.9|2359.2|2358.4|2356.7|2355.9|950
1694411400000|2023-09-11 05:50:00|2358.2|2357.4|2359.2|2358.4|2359.2|2358.4|2357.2|2356.4|694
1694411700000|2023-09-11 05:55:00|2359.7|2358.9|2361.7|2360.9|2362.2|2361.4|2359.2|2358.4|2584
1694412000000|2023-09-11 06:00:00|2362.2|2361.4|2359.7|2358.9|2362.2|2361.4|2359.7|2358.9|2424
1694412300000|2023-09-11 06:05:00|2360.2|2359.4|2362.4|2360.4|2362.5|2361.6|2359.7|2358.9|1511
1694412600000|2023-09-11 06:10:00|2362.2|2360.2|2363.9|2361.9|2364.9|2362.9|2361.9|2359.9|2
1694412900000|2023-09-11 06:15:00|2364.1|2362.1|2363|2361|2364.1|2362.1|2362.8|2360.8|1869
1694413200000|2023-09-11 06:20:00|2363.1|2361.1|2363.3|2361.3|2363.5|2361.5|2363|2361|0
1694413500000|2023-09-11 06:25:00|2363.5|2361.5|2364.1|2362.1|2364.1|2362.1|2363.3|2361.3|0
1694413800000|2023-09-11 06:30:00|2363.8|2361.8|2362.6|2360.6|2364.1|2362.1|2362.3|2360.3|0
1694414100000|2023-09-11 06:35:00|2362.8|2360.8|2362.1|2360.1|2363.1|2361.1|2362.1|2360.1|0
1694414400000|2023-09-11 06:40:00|2362.3|2360.3|2363.1|2361.1|2363.2|2361.2|2362.1|2360.1|0
1694414700000|2023-09-11 06:45:00|2363.3|2361.3|2363.1|2361.1|2363.4|2361.4|2362.8|2360.8|0
1694415000000|2023-09-11 06:50:00|2362.9|2360.9|2363.8|2361.8|2364.2|2362.2|2362.9|2360.9|0
1694415300000|2023-09-11 06:55:00|2363.7|2361.7|2363.2|2361.2|2364.5|2362.5|2363.2|2361.2|0
1694415600000|2023-09-11 07:00:00|2362.9|2360.9|2364.1|2362.1|2364.5|2362.5|2362.8|2360.8|0
1694415900000|2023-09-11 07:05:00|2363.9|2361.9|2364.7|2362.7|2365.2|2363.2|2363.9|2361.9|0
1694416200000|2023-09-11 07:10:00|2364.9|2362.9|2363.7|2361.7|2365.2|2363.2|2363.6|2361.6|0
1694416500000|2023-09-11 07:15:00|2363.8|2361.8|2365.6|2363.6|2366|2364|2363.3|2361.3|0
1694416800000|2023-09-11 07:20:00|2365.7|2363.7|2366.6|2364.6|2367.1|2365.1|2365.3|2363.3|0
1694417100000|2023-09-11 07:25:00|2366.9|2364.9|2366.4|2364.4|2367.1|2365.1|2365.9|2363.9|0
1694417400000|2023-09-11 07:30:00|2366.6|2364.6|2366.9|2365.7|2367.9|2366.7|2366.4|2364.4|681
1694417700000|2023-09-11 07:35:00|2367.4|2366.2|2366.9|2365.7|2367.4|2366.2|2365.9|2364.7|289
1694418000000|2023-09-11 07:40:00|2367.4|2366.2|2366.9|2365.7|2367.4|2366.2|2365.9|2364.7|185
1694418300000|2023-09-11 07:45:00|2366.4|2365.2|2366.9|2365.7|2367.4|2366.2|2365.9|2364.7|129
1694418600000|2023-09-11 07:50:00|2367.4|2366.2|2366.9|2365.7|2367.4|2366.2|2366.4|2365.2|105
1694418900000|2023-09-11 07:55:00|2366.6|2365.4|2367.1|2365.9|2367.4|2366.2|2366.1|2364.9|159
1694419200000|2023-09-11 08:00:00|2367.4|2366.2|2366.1|2364.9|2367.9|2366.7|2365.9|2364.7|112
1694419500000|2023-09-11 08:05:00|2365.9|2364.7|2365.4|2364.2|2366.4|2365.2|2364.9|2363.7|222
1694419800000|2023-09-11 08:10:00|2364.9|2363.7|2365.4|2364.2|2365.9|2364.7|2364.9|2363.7|79
1694420100000|2023-09-11 08:15:00|2365.1|2363.9|2365.9|2364.7|2365.9|2364.7|2364.6|2363.4|90
1694420400000|2023-09-11 08:20:00|2365.4|2364.2|2365.4|2364.2|2366.4|2365.2|2365.4|2364.2|81
1694420700000|2023-09-11 08:25:00|2365.9|2364.7|2366.4|2365.2|2366.4|2365.2|2365.4|2364.2|91
1694421000000|2023-09-11 08:30:00|2366.9|2365.7|2366.9|2365.7|2367.9|2366.7|2366.9|2365.7|79
1694421300000|2023-09-11 08:35:00|2367.1|2365.9|2366.4|2365.2|2367.4|2366.2|2365.4|2364.2|39
1694421600000|2023-09-11 08:40:00|2366.1|2364.9|2365.9|2364.7|2366.9|2365.7|2365.9|2364.7|74
1694421900000|2023-09-11 08:45:00|2365.4|2364.2|2365.9|2364.7|2365.9|2364.7|2365.4|2364.2|211
1694422200000|2023-09-11 08:50:00|2365.4|2364.2|2363.4|2362.2|2365.4|2364.2|2363.4|2362.2|224
1694422500000|2023-09-11 08:55:00|2362.9|2361.7|2363.4|2362.2|2363.4|2362.2|2362.4|2361.2|190
1694422800000|2023-09-11 09:00:00|2363.9|2362.7|2363.9|2362.7|2364.4|2363.2|2363.4|2362.2|135
1694423100000|2023-09-11 09:05:00|2364.4|2363.2|2364.9|2363.7|2364.9|2363.7|2363.9|2362.7|118
1694423400000|2023-09-11 09:10:00|2364.6|2363.4|2364.4|2363.2|2364.6|2363.4|2364.1|2362.9|73
1694423700000|2023-09-11 09:15:00|2364.1|2362.9|2364.4|2363.2|2364.9|2363.7|2363.4|2362.2|90
1694424000000|2023-09-11 09:20:00|2364.9|2363.7|2364.9|2363.7|2364.9|2363.7|2364.4|2363.2|71
1694424300000|2023-09-11 09:25:00|2365.1|2363.9|2364.4|2363.2|2365.4|2364.2|2364.4|2363.2|74
1694424600000|2023-09-11 09:30:00|2364.1|2362.9|2365.1|2363.9|2365.4|2364.2|2364.1|2362.9|100
1694424900000|2023-09-11 09:35:00|2365.4|2364.2|2366.4|2365.2|2366.6|2365.4|2364.9|2363.7|61
1694425200000|2023-09-11 09:40:00|2366.6|2365.4|2366.9|2365.7|2366.9|2365.7|2366.4|2365.2|34
1694425500000|2023-09-11 09:45:00|2366.6|2365.4|2366.9|2365.7|2366.9|2365.7|2366.4|2365.2|24
1694425800000|2023-09-11 09:50:00|2367.1|2365.9|2366.9|2365.7|2367.4|2366.2|2366.9|2365.7|31
1694426100000|2023-09-11 09:55:00|2367.1|2365.9|2367.9|2366.7|2367.9|2366.7|2366.9|2365.7|118
1694426400000|2023-09-11 10:00:00|2367.6|2366.4|2367.4|2366.2|2368.4|2367.2|2367.4|2366.2|33
1694426700000|2023-09-11 10:05:00|2367.9|2366.7|2367.9|2366.7|2367.9|2366.7|2367.4|2366.2|61
1694427000000|2023-09-11 10:10:00|2367.6|2366.4|2367.1|2365.9|2368.4|2367.2|2366.9|2365.7|434
1694427300000|2023-09-11 10:15:00|2366.9|2365.7|2367.4|2366.2|2367.9|2366.7|2366.9|2365.7|125
1694427600000|2023-09-11 10:20:00|2367.6|2366.4|2368.4|2367.2|2368.6|2367.4|2367.4|2366.2|84
1694427900000|2023-09-11 10:25:00|2368.9|2367.7|2368.9|2367.7|2369.4|2368.2|2368.4|2367.2|221
1694428200000|2023-09-11 10:30:00|2369.4|2368.2|2369.9|2368.7|2370.1|2368.9|2368.9|2367.7|149
1694428500000|2023-09-11 10:35:00|2369.6|2368.4|2368.9|2367.7|2369.9|2368.7|2368.9|2367.7|39
1694428800000|2023-09-11 10:40:00|2368.6|2367.4|2368.9|2367.7|2368.9|2367.7|2368.4|2367.2|26
1694429100000|2023-09-11 10:45:00|2369.4|2368.2|2369.4|2368.2|2369.9|2368.7|2368.9|2367.7|74
1694429400000|2023-09-11 10:50:00|2369.9|2368.7|2368.9|2367.7|2369.9|2368.7|2368.9|2367.7|59
1694429700000|2023-09-11 10:55:00|2369.4|2368.2|2369.4|2368.2|2369.9|2368.7|2369.1|2367.9|36
1694430000000|2023-09-11 11:00:00|2368.9|2367.7|2369.4|2368.2|2369.9|2368.7|2368.9|2367.7|35
1694430300000|2023-09-11 11:05:00|2369.1|2367.9|2369.4|2368.2|2369.6|2368.4|2368.9|2367.7|37
1694430600000|2023-09-11 11:10:00|2368.9|2367.7|2368.4|2367.2|2369.4|2368.2|2368.4|2367.2|30
1694430900000|2023-09-11 11:15:00|2367.9|2366.7|2368.9|2367.7|2369.4|2368.2|2367.9|2366.7|31
1694431200000|2023-09-11 11:20:00|2368.6|2367.4|2367.9|2366.7|2368.9|2367.7|2367.9|2366.7|7
1694431500000|2023-09-11 11:25:00|2367.4|2366.2|2367.4|2366.2|2367.4|2366.2|2367.4|2366.2|10
1694431800000|2023-09-11 11:30:00|2367.6|2366.4|2367.4|2366.2|2368.4|2367.2|2367.1|2365.9|38
1694432100000|2023-09-11 11:35:00|2367.9|2366.7|2367.4|2366.2|2367.9|2366.7|2366.9|2365.7|79
1694432400000|2023-09-11 11:40:00|2367.1|2365.9|2366.4|2365.2|2367.4|2366.2|2366.4|2365.2|45
1694432700000|2023-09-11 11:45:00|2366.9|2365.7|2367.1|2365.9|2367.4|2366.2|2366.9|2365.7|16
1694433000000|2023-09-11 11:50:00|2367.4|2366.2|2365.9|2364.7|2367.4|2366.2|2365.9|2364.7|80
1694433300000|2023-09-11 11:55:00|2365.6|2364.4|2365.4|2364.2|2365.9|2364.7|2364.9|2363.7|26
1694433600000|2023-09-11 12:00:00|2364.9|2363.7|2364.4|2363.2|2365.4|2364.2|2364.4|2363.2|43
1694433900000|2023-09-11 12:05:00|2364.6|2363.4|2365.9|2364.7|2365.9|2364.7|2364.4|2363.2|52
1694434200000|2023-09-11 12:10:00|2365.6|2364.4|2366.4|2365.2|2366.4|2365.2|2365.4|2364.2|95
1694434500000|2023-09-11 12:15:00|2365.9|2364.7|2365.9|2364.7|2366.4|2365.2|2365.4|2364.2|128
1694434800000|2023-09-11 12:20:00|2366.4|2365.2|2366.4|2365.2|2367.4|2366.2|2365.9|2364.7|65
1694435100000|2023-09-11 12:25:00|2366.6|2365.4|2365.9|2364.7|2366.9|2365.7|2365.9|2364.7|42
1694435400000|2023-09-11 12:30:00|2365.4|2364.2|2365.4|2364.2|2365.4|2364.2|2364.4|2363.2|129
1694435700000|2023-09-11 12:35:00|2365.9|2364.7|2365.4|2364.2|2365.9|2364.7|2365.4|2364.2|61
1694436000000|2023-09-11 12:40:00|2365.9|2364.7|2365.9|2364.7|2365.9|2364.7|2365.4|2364.2|18
1694436300000|2023-09-11 12:45:00|2365.4|2364.2|2365.4|2364.2|2365.9|2364.7|2365.4|2364.2|39
1694436600000|2023-09-11 12:50:00|2365.6|2364.4|2365.4|2364.2|2365.6|2364.4|2364.9|2363.7|39
1694436900000|2023-09-11 12:55:00|2365.6|2364.4|2365.6|2364.4|2365.9|2364.7|2365.4|2364.2|55
1694437200000|2023-09-11 13:00:00|2365.9|2364.7|2366.4|2365.2|2366.4|2365.2|2365.4|2364.2|19
1694437500000|2023-09-11 13:05:00|2366.6|2365.4|2366.4|2365.2|2366.9|2365.7|2366.1|2364.9|24
1694437800000|2023-09-11 13:10:00|2366.1|2364.9|2364.9|2363.7|2366.4|2365.2|2364.9|2363.7|20
1694438100000|2023-09-11 13:15:00|2365.4|2364.2|2365.4|2364.2|2365.9|2364.7|2364.9|2363.7|49
1694438400000|2023-09-11 13:20:00|2365.6|2364.4|2366.4|2365.2|2366.4|2365.2|2365.6|2364.4|16
1694438700000|2023-09-11 13:25:00|2366.6|2365.4|2366.9|2365.7|2367.4|2366.2|2366.4|2365.2|62
1694439000000|2023-09-11 13:30:00|2367.1|2365.9|2367.9|2366.7|2368.9|2367.7|2366.9|2365.7|63
1694439300000|2023-09-11 13:35:00|2368.4|2367.2|2367.9|2366.7|2369.4|2368.2|2367.9|2366.7|63
1694439600000|2023-09-11 13:40:00|2368.1|2366.9|2366.4|2365.2|2368.4|2367.2|2366.4|2365.2|96
1694439900000|2023-09-11 13:45:00|2366.9|2365.7|2365.9|2364.7|2366.9|2365.7|2364.9|2363.7|157
1694440200000|2023-09-11 13:50:00|2365.6|2364.4|2365.9|2364.7|2365.9|2364.7|2364.9|2363.7|62
1694440500000|2023-09-11 13:55:00|2365.6|2364.4|2364.4|2363.2|2366.4|2365.2|2363.9|2362.7|119
1694440800000|2023-09-11 14:00:00|2363.9|2362.7|2364.4|2363.2|2364.9|2363.7|2363.6|2362.4|63
1694441100000|2023-09-11 14:05:00|2363.9|2362.7|2363.6|2362.4|2364.4|2363.2|2362.9|2361.7|102
1694441400000|2023-09-11 14:10:00|2363.9|2362.7|2363.9|2362.7|2364.9|2363.7|2363.4|2362.2|95
1694441700000|2023-09-11 14:15:00|2364.4|2363.2|2365.4|2364.2|2365.4|2364.2|2363.9|2362.7|101
1694442000000|2023-09-11 14:20:00|2364.9|2363.7|2367.1|2365.9|2367.4|2366.2|2364.9|2363.7|91
1694442300000|2023-09-11 14:25:00|2366.9|2365.7|2369.4|2368.2|2369.4|2368.2|2366.9|2365.7|131
1694442600000|2023-09-11 14:30:00|2368.9|2367.7|2368.4|2367.2|2369.4|2368.2|2367.4|2366.2|132
1694442900000|2023-09-11 14:35:00|2368.1|2366.9|2368.9|2367.7|2369.4|2368.2|2367.9|2366.7|129
1694443200000|2023-09-11 14:40:00|2369.4|2368.2|2370.4|2369.2|2370.9|2369.7|2368.9|2367.7|158
1694443500000|2023-09-11 14:45:00|2370.9|2369.7|2371.4|2370.2|2371.4|2370.2|2370.4|2369.2|162
1694443800000|2023-09-11 14:50:00|2371.1|2369.9|2371.4|2370.2|2371.9|2370.7|2370.9|2369.7|169
1694444100000|2023-09-11 14:55:00|2370.9|2369.7|2370.9|2369.7|2371.9|2370.7|2370.1|2368.9|128
1694444400000|2023-09-11 15:00:00|2370.4|2369.2|2370.4|2369.2|2370.9|2369.7|2368.9|2367.7|83
1694444700000|2023-09-11 15:05:00|2370.1|2368.9|2369.4|2368.2|2370.9|2369.7|2368.9|2367.7|99
1694445000000|2023-09-11 15:10:00|2369.1|2367.9|2370.1|2368.9|2370.4|2369.2|2368.9|2367.7|86
1694445300000|2023-09-11 15:15:00|2369.9|2368.7|2370.4|2369.2|2370.6|2369.4|2369.1|2367.9|74
1694445600000|2023-09-11 15:20:00|2370.1|2368.9|2370.4|2369.2|2370.6|2369.4|2369.4|2368.2|49
1694445900000|2023-09-11 15:25:00|2370.9|2369.7|2370.9|2369.7|2371.4|2370.2|2370.4|2369.2|72
1694446200000|2023-09-11 15:30:00|2370.4|2369.2|2370.4|2369.2|2371.1|2369.9|2369.9|2368.7|69
1694446500000|2023-09-11 15:35:00|2369.9|2368.7|2369.9|2368.7|2369.9|2368.7|2369.4|2368.2|35
1694446800000|2023-09-11 15:40:00|2370.4|2369.2|2368.9|2367.7|2370.4|2369.2|2368.4|2367.2|70
1694447100000|2023-09-11 15:45:00|2368.6|2367.4|2369.4|2368.2|2369.9|2368.7|2368.6|2367.4|45
1694447400000|2023-09-11 15:50:00|2369.6|2368.4|2369.9|2368.7|2370.4|2369.2|2369.4|2368.2|57
1694447700000|2023-09-11 15:55:00|2370.1|2368.9|2370.4|2369.2|2370.4|2369.2|2369.9|2368.7|38
1694448000000|2023-09-11 16:00:00|2370.1|2368.9|2369.4|2368.2|2370.4|2369.2|2369.4|2368.2|32
1694448300000|2023-09-11 16:05:00|2369.9|2368.7|2370.9|2369.7|2370.9|2369.7|2368.9|2367.7|65
1694448600000|2023-09-11 16:10:00|2370.6|2369.4|2370.4|2369.2|2370.9|2369.7|2370.4|2369.2|83
1694448900000|2023-09-11 16:15:00|2370.6|2369.4|2370.9|2369.7|2370.9|2369.7|2370.4|2369.2|55
1694449200000|2023-09-11 16:20:00|2370.6|2369.4|2370.4|2369.2|2371.4|2370.2|2370.4|2369.2|26
1694449500000|2023-09-11 16:25:00|2370.6|2369.4|2371.9|2370.7|2371.9|2370.7|2370.4|2369.2|36
1694449800000|2023-09-11 16:30:00|2371.6|2370.4|2371.4|2370.2|2371.9|2370.7|2371.4|2370.2|66
1694450100000|2023-09-11 16:35:00|2371.1|2369.9|2371.9|2370.7|2371.9|2370.7|2370.9|2369.7|45
1694450400000|2023-09-11 16:40:00|2371.6|2370.4|2371.9|2370.7|2371.9|2370.7|2371.4|2370.2|13
1694450700000|2023-09-11 16:45:00|2371.4|2370.2|2372.4|2371.2|2372.4|2371.2|2371.4|2370.2|91
1694451000000|2023-09-11 16:50:00|2372.1|2370.9|2372.4|2371.2|2372.4|2371.2|2371.4|2370.2|17
1694451300000|2023-09-11 16:55:00|2371.9|2370.7|2372.4|2371.2|2372.4|2371.2|2371.9|2370.7|19
1694451600000|2023-09-11 17:00:00|2371.9|2370.7|2372.4|2371.2|2372.4|2371.2|2371.9|2370.7|13
1694451900000|2023-09-11 17:05:00|2371.9|2370.7|2372.4|2371.2|2372.4|2371.2|2371.4|2370.2|44
1694452200000|2023-09-11 17:10:00|2371.9|2370.7|2372.4|2371.2|2372.4|2371.2|2371.6|2370.4|62
1694452500000|2023-09-11 17:15:00|2372.9|2371.7|2373.4|2372.2|2373.4|2372.2|2372.4|2371.2|115
1694452800000|2023-09-11 17:20:00|2373.9|2372.7|2374.1|2372.9|2374.4|2373.2|2373.9|2372.7|201
1694453100000|2023-09-11 17:25:00|2373.9|2372.7|2374.9|2373.7|2374.9|2373.7|2373.9|2372.7|258
1694453400000|2023-09-11 17:30:00|2375.4|2374.2|2375.4|2374.2|2375.4|2374.2|2374.9|2373.7|106
1694453700000|2023-09-11 17:35:00|2374.9|2373.7|2375.4|2374.2|2375.9|2374.7|2374.9|2373.7|105
1694454000000|2023-09-11 17:40:00|2375.9|2374.7|2375.4|2374.2|2376.4|2375.2|2375.4|2374.2|138
1694454300000|2023-09-11 17:45:00|2375.9|2374.7|2375.4|2374.2|2375.9|2374.7|2375.4|2374.2|82
1694454600000|2023-09-11 17:50:00|2375.9|2374.7|2375.4|2374.2|2375.9|2374.7|2375.4|2374.2|109
1694454900000|2023-09-11 17:55:00|2375.9|2374.7|2374.9|2373.7|2375.9|2374.7|2374.9|2373.7|27
1694455200000|2023-09-11 18:00:00|2374.4|2373.2|2373.9|2372.7|2374.4|2373.2|2373.9|2372.7|66
1694455500000|2023-09-11 18:05:00|2373.6|2372.4|2373.4|2372.2|2373.6|2372.4|2373.4|2372.2|23
1694455800000|2023-09-11 18:10:00|2373.9|2372.7|2373.9|2372.7|2374.4|2373.2|2373.6|2372.4|33
1694456100000|2023-09-11 18:15:00|2374.1|2372.9|2374.4|2373.2|2374.6|2373.4|2373.9|2372.7|111
1694456400000|2023-09-11 18:20:00|2374.1|2372.9|2373.9|2372.7|2374.4|2373.2|2373.9|2372.7|8
1694456700000|2023-09-11 18:25:00|2373.4|2372.2|2373.9|2372.7|2373.9|2372.7|2373.4|2372.2|36
1694457000000|2023-09-11 18:30:00|2373.6|2372.4|2373.4|2372.2|2373.9|2372.7|2373.4|2372.2|23
1694457300000|2023-09-11 18:35:00|2373.9|2372.7|2373.4|2372.2|2373.9|2372.7|2373.4|2372.2|22
1694457600000|2023-09-11 18:40:00|2373.9|2372.7|2373.4|2372.2|2373.9|2372.7|2372.9|2371.7|64
1694457900000|2023-09-11 18:45:00|2373.1|2371.9|2373.4|2372.2|2373.4|2372.2|2372.9|2371.7|9
1694458200000|2023-09-11 18:50:00|2372.9|2371.7|2373.4|2372.2|2373.4|2372.2|2372.9|2371.7|9
1694458500000|2023-09-11 18:55:00|2373.1|2371.9|2373.4|2372.2|2373.4|2372.2|2372.9|2371.7|17
1694458800000|2023-09-11 19:00:00|2373.1|2371.9|2372.9|2371.7|2373.4|2372.2|2372.9|2371.7|30
1694459100000|2023-09-11 19:05:00|2373.4|2372.2|2373.4|2372.2|2373.9|2372.7|2373.4|2372.2|58
1694459400000|2023-09-11 19:10:00|2373.1|2371.9|2372.9|2371.7|2373.4|2372.2|2372.9|2371.7|62
1694459700000|2023-09-11 19:15:00|||||||||6
1694460000000|2023-09-11 19:20:00|2373.4|2372.2|2373.9|2372.7|2373.9|2372.7|2373.4|2372.2|129
1694460300000|2023-09-11 19:25:00|2374.4|2373.2|2373.9|2372.7|2374.4|2373.2|2373.4|2372.2|108
1694460600000|2023-09-11 19:30:00|2373.4|2372.2|2373.9|2372.7|2373.9|2372.7|2373.4|2372.2|36
1694460900000|2023-09-11 19:35:00|2373.4|2372.2|2373.9|2372.7|2373.9|2372.7|2373.4|2372.2|65
1694461200000|2023-09-11 19:40:00|2373.4|2372.2|2373.4|2372.2|2373.4|2372.2|2373.4|2372.2|50
1694461500000|2023-09-11 19:45:00|2373.1|2371.9|2373.9|2372.7|2373.9|2372.7|2372.9|2371.7|82
1694461800000|2023-09-11 19:50:00|2373.4|2372.2|2373.4|2372.2|2373.4|2372.2|2373.4|2372.2|15
1694462100000|2023-09-11 19:55:00|2372.9|2371.7|2374.4|2373.2|2374.4|2373.2|2372.4|2371.2|122
1694462400000|2023-09-11 20:00:00|2374.1|2372.9|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|14
1694462700000|2023-09-11 20:05:00|2373.9|2372.7|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|35
1694463000000|2023-09-11 20:10:00|2374.1|2372.9|2374.9|2373.7|2374.9|2373.7|2374.1|2372.9|26
1694463600000|2023-09-11 20:20:00|||||||||8
1694463900000|2023-09-11 20:25:00|||||||||7
1694464200000|2023-09-11 20:30:00|||||||||1
1694464500000|2023-09-11 20:35:00|2374.6|2373.4|2374.4|2373.2|2374.6|2373.4|2374.4|2373.2|3
1694464800000|2023-09-11 20:40:00|||||||||5
1694465100000|2023-09-11 20:45:00|2373.9|2372.7|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|18
1694465400000|2023-09-11 20:50:00|2374.6|2373.4|2375|2373|2375|2373.7|2374.6|2372.9|18
1694465700000|2023-09-11 20:55:00|2374.9|2372.9|2374.9|2372.9|2375.5|2373.5|2374.8|2372.8|0
1694466000000|2023-09-11 21:00:00|2375|2373|2375|2373|2375|2373|2374.9|2372.9|7
1694466300000|2023-09-11 21:05:00|2374.9|2372.9|2375|2373|2375|2373|2374.9|2372.9|0
1694466600000|2023-09-11 21:10:00|2374.9|2372.9|2374.9|2372.9|2374.9|2372.9|2374.9|2372.9|0
1694467500000|2023-09-11 21:25:00|2374.8|2372.8|2374.8|2372.8|2374.8|2372.8|2374.7|2372.7|0
1694468100000|2023-09-11 21:35:00|2374.7|2372.7|2374.8|2372.8|2374.9|2372.9|2374.7|2372.7|0
1694468400000|2023-09-11 21:40:00|2374.7|2372.7|2374.7|2372.7|2374.8|2372.8|2374.6|2372.6|0
1694468700000|2023-09-11 21:45:00|2374.6|2372.6|2374.6|2372.6|2374.7|2372.7|2374.5|2372.5|0
1694469000000|2023-09-11 21:50:00|2374.7|2372.7|2374.4|2372.4|2374.7|2372.7|2374.4|2372.4|0
1694469300000|2023-09-11 21:55:00|2374.5|2372.5|2374.5|2372.5|2374.6|2372.6|2374.4|2372.4|0
1694469600000|2023-09-11 22:00:00|2374.2|2372.2|2374.3|2372.3|2374.8|2372.8|2374.1|2372.1|0
1694469900000|2023-09-11 22:05:00|2374.4|2372.4|2374.5|2372.5|2374.7|2372.7|2374.4|2372.4|0
1694470200000|2023-09-11 22:10:00|2374.3|2372.3|2373.8|2371.8|2374.3|2372.3|2373.8|2371.8|0
1694470500000|2023-09-11 22:15:00|2373.5|2371.5|2373.8|2371.8|2374.1|2372.1|2373.5|2371.5|0
1694470800000|2023-09-11 22:20:00|2374|2372|2373.8|2371.8|2374.1|2372.1|2373.8|2371.8|0
1694471400000|2023-09-11 22:30:00|2373.9|2371.9|2373.8|2371.8|2374|2372|2373.8|2371.8|0
1694471700000|2023-09-11 22:35:00|2373.6|2371.6|2373.4|2371.4|2373.6|2371.6|2373.4|2371.4|0
1694472000000|2023-09-11 22:40:00|2373.5|2371.5|2373.6|2371.6|2373.6|2371.6|2373.5|2371.5|0
1694472300000|2023-09-11 22:45:00|2373.5|2371.5|2373.3|2371.3|2373.8|2371.8|2373.3|2371.3|0
1694472600000|2023-09-11 22:50:00|2373.2|2371.2|2373.2|2371.2|2373.3|2371.3|2373.1|2371.1|0
1694472900000|2023-09-11 22:55:00|2373.1|2371.1|2373.6|2371.6|2373.8|2371.8|2373.1|2371.1|0
1694473200000|2023-09-11 23:00:00|2373.5|2371.5|2373.8|2371.8|2373.9|2371.9|2372.8|2370.8|0
1694473500000|2023-09-11 23:05:00|2374.2|2372.2|2374.7|2372.7|2374.7|2372.7|2374.2|2372.2|0
1694473800000|2023-09-11 23:10:00|2374.6|2372.6|2374.6|2372.6|2374.7|2372.7|2374.4|2372.4|0
1694474100000|2023-09-11 23:15:00|2374.7|2372.7|2374.7|2372.7|2374.7|2372.7|2374.5|2372.5|0
1694474400000|2023-09-11 23:20:00|2374.9|2372.9|2374.6|2372.6|2375.2|2373.2|2374.6|2372.6|0
1694474700000|2023-09-11 23:25:00|2374.7|2372.7|2375|2373|2375.2|2373.2|2374.4|2372.4|0
1694475000000|2023-09-11 23:30:00|2375.2|2373.2|2375.9|2373.9|2376.3|2374.3|2375|2373|0
1694475300000|2023-09-11 23:35:00|2376.1|2374.1|2375.2|2373.2|2376.1|2374.1|2375|2373|0
1694475600000|2023-09-11 23:40:00|2375.3|2373.3|2375.1|2373.1|2375.3|2373.3|2374.7|2372.7|0
1694475900000|2023-09-11 23:45:00|2375.6|2374.4|2375.4|2374.2|2375.9|2374.7|2373.9|2372.7|336
1694476200000|2023-09-11 23:50:00|2375.1|2373.9|2373.9|2372.7|2375.9|2374.7|2373.9|2372.7|192
1694476500000|2023-09-11 23:55:00|2374.4|2373.2|2374.6|2373.4|2375.4|2374.2|2373.9|2372.7|213
1694476800000|2023-09-12 00:00:00|2374.4|2373.6|2376.2|2375.4|2381.7|2380.9|2372.7|2371.9|3040
1694477100000|2023-09-12 00:05:00|2375.7|2374.9|2378.2|2377.4|2379.7|2378.9|2375.7|2374.9|801
1694477400000|2023-09-12 00:10:00|2378.7|2377.9|2375.7|2374.9|2378.7|2377.9|2375.2|2374.4|630
1694477700000|2023-09-12 00:15:00|2375.2|2374.4|2373.2|2372.4|2377.7|2376.9|2373.2|2372.4|764
1694478000000|2023-09-12 00:20:00|2374.2|2373.4|2369.2|2368.4|2374.7|2373.9|2369.2|2368.4|997
1694478300000|2023-09-12 00:25:00|2369.7|2368.9|2374.2|2373.4|2374.7|2373.9|2369.2|2368.4|720
1694478600000|2023-09-12 00:30:00|2374.7|2373.9|2373.2|2372.4|2375.2|2374.4|2371.2|2370.4|629
1694478900000|2023-09-12 00:35:00|2372.9|2372.1|2371.2|2370.4|2373.7|2372.9|2371.2|2370.4|501
1694479200000|2023-09-12 00:40:00|2371.7|2370.9|2371.2|2370.4|2373.2|2372.4|2370.2|2369.4|820
1694479500000|2023-09-12 00:45:00|2371.4|2370.6|2371.2|2370.4|2371.7|2370.9|2369.7|2368.9|504
1694479800000|2023-09-12 00:50:00|2371.4|2370.6|2370.2|2369.4|2371.7|2370.9|2369.9|2369.1|251
1694480100000|2023-09-12 00:55:00|2370.7|2369.9|2369.7|2368.9|2371.2|2370.4|2369.7|2368.9|273
1694480400000|2023-09-12 01:00:00|2370.2|2369.4|2368.7|2367.9|2370.7|2369.9|2368.7|2367.9|361
1694480700000|2023-09-12 01:05:00|2368.4|2367.6|2365.2|2364.4|2368.7|2367.9|2365.2|2364.4|500
1694481000000|2023-09-12 01:10:00|2365.7|2364.9|2363.7|2362.9|2366.2|2365.4|2363.4|2362.6|414
1694481300000|2023-09-12 01:15:00|2363.2|2362.4|2364.2|2363.4|2364.7|2363.9|2363.2|2362.4|465
1694481600000|2023-09-12 01:20:00|2364.4|2363.6|2363.2|2362.4|2364.7|2363.9|2362.7|2361.9|294
1694481900000|2023-09-12 01:25:00|2363.7|2362.9|2365.2|2364.4|2365.2|2364.4|2363.2|2362.4|306
1694482200000|2023-09-12 01:30:00|2364.7|2363.9|2363.2|2362.4|2364.7|2363.9|2362.7|2361.9|534
1694482500000|2023-09-12 01:35:00|2363.4|2362.6|2363.2|2362.4|2364.4|2363.6|2362.7|2361.9|318
1694482800000|2023-09-12 01:40:00|2362.9|2362.1|2362.7|2361.9|2363.7|2362.9|2362.2|2361.4|430
1694483100000|2023-09-12 01:45:00|2363.2|2362.4|2363.7|2362.9|2365.2|2364.4|2363.2|2362.4|445
1694483400000|2023-09-12 01:50:00|2363.4|2362.6|2362.7|2361.9|2363.7|2362.9|2362.2|2361.4|231
1694483700000|2023-09-12 01:55:00|2363.2|2362.4|2363.9|2363.1|2364.2|2363.4|2361.9|2361.1|311
1694484000000|2023-09-12 02:00:00|2363.7|2362.9|2364.2|2363.4|2364.7|2363.9|2363.2|2362.4|212
1694484300000|2023-09-12 02:05:00|2364.4|2363.6|2366.2|2365.4|2367.2|2366.4|2364.2|2363.4|432
1694484600000|2023-09-12 02:10:00|2366.4|2365.6|2365.2|2364.4|2366.7|2365.9|2364.7|2363.9|239
1694484900000|2023-09-12 02:15:00|2365.4|2364.6|2367.2|2366.4|2367.2|2366.4|2364.9|2364.1|286
1694485200000|2023-09-12 02:20:00|2366.7|2365.9|2368.2|2367.4|2368.7|2367.9|2366.7|2365.9|353
1694485500000|2023-09-12 02:25:00|2368.7|2367.9|2370.7|2369.9|2371.2|2370.4|2368.7|2367.9|316
1694485800000|2023-09-12 02:30:00|2371.2|2370.4|2372.2|2371.4|2372.7|2371.9|2370.7|2369.9|251
1694486100000|2023-09-12 02:35:00|2372.7|2371.9|2373.7|2372.9|2373.7|2372.9|2372.2|2371.4|122
1694486400000|2023-09-12 02:40:00|2374.2|2373.4|2374.2|2373.4|2374.2|2373.4|2373.2|2372.4|136
1694486700000|2023-09-12 02:45:00|2374.7|2373.9|2373.7|2372.9|2375.2|2374.4|2373.7|2372.9|271
1694487000000|2023-09-12 02:50:00|2374.2|2373.4|2374.4|2373.6|2374.7|2373.9|2373.7|2372.9|73
1694487300000|2023-09-12 02:55:00|2374.2|2373.4|2374.7|2373.9|2375.2|2374.4|2374.2|2373.4|85
1694487600000|2023-09-12 03:00:00|2374.2|2373.4|2374.7|2373.9|2374.7|2373.9|2373.7|2372.9|85
1694487900000|2023-09-12 03:05:00|2374.2|2373.4|2374.2|2373.4|2374.2|2373.4|2373.7|2372.9|89
1694488200000|2023-09-12 03:10:00|2373.7|2372.9|2374.7|2373.9|2374.7|2373.9|2373.2|2372.4|117
1694488500000|2023-09-12 03:15:00|2374.9|2374.1|2374.7|2373.9|2375.2|2374.4|2374.2|2373.4|160
1694488800000|2023-09-12 03:20:00|2375.2|2374.4|2374.2|2373.4|2375.2|2374.4|2374.2|2373.4|67
1694489100000|2023-09-12 03:25:00|2373.7|2372.9|2373.2|2372.4|2374.2|2373.4|2373.2|2372.4|190
1694489400000|2023-09-12 03:30:00|2372.7|2371.9|2372.2|2371.4|2373.7|2372.9|2372.2|2371.4|638
1694489700000|2023-09-12 03:35:00|2371.7|2370.9|2376.2|2375.4|2376.7|2375.9|2371.7|2370.9|627
1694490000000|2023-09-12 03:40:00|2375.9|2375.1|2376.7|2375.9|2376.7|2375.9|2374.2|2373.4|428
1694490300000|2023-09-12 03:45:00|2376.2|2375.4|2374.2|2373.4|2376.2|2375.4|2374.2|2373.4|345
1694490600000|2023-09-12 03:50:00|2374.7|2373.9|2375.7|2374.9|2376.2|2375.4|2374.7|2373.9|207
1694490900000|2023-09-12 03:55:00|2376.2|2375.4|2375.7|2374.9|2376.2|2375.4|2375.7|2374.9|229
1694491200000|2023-09-12 04:00:00|2375.2|2374.4|2375.7|2374.9|2376.7|2375.9|2374.7|2373.9|481
1694491500000|2023-09-12 04:05:00|2375.9|2375.1|2376.2|2375.4|2377.2|2376.4|2375.7|2374.9|244
1694491800000|2023-09-12 04:10:00|2376.7|2375.9|2376.7|2375.9|2377.2|2376.4|2376.2|2375.4|246
1694492100000|2023-09-12 04:15:00|2376.4|2375.6|2375.2|2374.4|2376.7|2375.9|2374.7|2373.9|233
1694492400000|2023-09-12 04:20:00|2375.7|2374.9|2374.7|2373.9|2375.7|2374.9|2374.7|2373.9|294
1694492700000|2023-09-12 04:25:00|2374.2|2373.4|2372.2|2371.4|2374.2|2373.4|2372.2|2371.4|330
1694493000000|2023-09-12 04:30:00|2371.7|2370.9|2373.2|2372.4|2373.2|2372.4|2371.7|2370.9|242
1694493300000|2023-09-12 04:35:00|2373.7|2372.9|2373.2|2372.4|2374.2|2373.4|2373.2|2372.4|248
1694493600000|2023-09-12 04:40:00|2373.7|2372.9|2374.2|2373.4|2374.7|2373.9|2373.7|2372.9|253
1694493900000|2023-09-12 04:45:00|2373.9|2373.1|2373.2|2372.4|2374.2|2373.4|2373.2|2372.4|166
1694494200000|2023-09-12 04:50:00|2373.7|2372.9|2374.7|2373.9|2374.7|2373.9|2373.7|2372.9|243
1694494500000|2023-09-12 04:55:00|2375.2|2374.4|2375.7|2374.9|2376.2|2375.4|2375.2|2374.4|288
1694494800000|2023-09-12 05:00:00|2375.2|2374.4|2374.2|2373.4|2375.7|2374.9|2373.4|2372.6|372
1694495100000|2023-09-12 05:05:00|2373.7|2372.9|2373.2|2372.4|2373.7|2372.9|2372.2|2371.4|271
1694495400000|2023-09-12 05:10:00|2372.7|2371.9|2373.2|2372.4|2373.7|2372.9|2372.7|2371.9|215
1694495700000|2023-09-12 05:15:00|2372.9|2372.1|2373.2|2372.4|2373.7|2372.9|2372.9|2372.1|265
1694496000000|2023-09-12 05:20:00|2373.7|2372.9|2374.7|2373.9|2374.9|2374.1|2373.2|2372.4|242
1694496300000|2023-09-12 05:25:00|2375.2|2374.4|2374.2|2373.4|2375.2|2374.4|2374.2|2373.4|260
1694496600000|2023-09-12 05:30:00|2374.7|2373.9|2374.2|2373.4|2375.2|2374.4|2374.2|2373.4|201
1694496900000|2023-09-12 05:35:00|2374.7|2373.9|2375.7|2374.9|2375.7|2374.9|2374.7|2373.9|296
1694497200000|2023-09-12 05:40:00|2375.2|2374.4|2376.7|2375.9|2377.2|2376.4|2375.2|2374.4|488
1694497500000|2023-09-12 05:45:00|2376.4|2375.6|2378.7|2377.9|2378.7|2377.9|2376.4|2375.6|797
1694497800000|2023-09-12 05:50:00|2379.2|2378.4|2380.2|2379.4|2380.7|2379.9|2378.7|2377.9|702
1694498100000|2023-09-12 05:55:00|2380.7|2379.9|2382.2|2381.4|2382.2|2381.4|2380.7|2379.9|1832
1694498400000|2023-09-12 06:00:00|2381.7|2380.9|2382.2|2381.4|2382.7|2381.9|2381.2|2380.4|1948
1694498700000|2023-09-12 06:05:00|2381.7|2380.9|2383.1|2381.1|2383.2|2381.9|2381.7|2380.9|525
1694499000000|2023-09-12 06:10:00|2383.2|2381.2|2384.7|2382.7|2384.7|2382.7|2383.1|2381.1|1
1694499300000|2023-09-12 06:15:00|2384.6|2382.6|2384.7|2382.7|2385.4|2383.4|2384.5|2382.5|1323
1694499600000|2023-09-12 06:20:00|2384.8|2382.8|2384.3|2382.3|2384.9|2382.9|2384|2382|0
1694499900000|2023-09-12 06:25:00|2384.6|2382.6|2385|2383|2385.2|2383.2|2384.2|2382.2|0
1694500200000|2023-09-12 06:30:00|2385.2|2383.2|2384.9|2382.9|2385.2|2383.2|2384.6|2382.6|0
1694500500000|2023-09-12 06:35:00|2385.3|2383.3|2384.5|2382.5|2385.3|2383.3|2384.3|2382.3|0
1694500800000|2023-09-12 06:40:00|2384.3|2382.3|2384.8|2382.8|2384.9|2382.9|2384.3|2382.3|0
1694501100000|2023-09-12 06:45:00|2384.6|2382.6|2384.4|2382.4|2384.8|2382.8|2384.1|2382.1|0
1694501400000|2023-09-12 06:50:00|2384.5|2382.5|2384.8|2382.8|2384.9|2382.9|2384.5|2382.5|0
1694501700000|2023-09-12 06:55:00|2384.9|2382.9|2384.6|2382.6|2385.3|2383.3|2384.6|2382.6|0
1694502000000|2023-09-12 07:00:00|2384.8|2382.8|2383.9|2381.9|2385.3|2383.3|2383.8|2381.8|0
1694502300000|2023-09-12 07:05:00|2383.8|2381.8|2383.6|2381.6|2384.3|2382.3|2383.4|2381.4|0
1694502600000|2023-09-12 07:10:00|2383.5|2381.5|2381.6|2379.6|2383.5|2381.5|2381.3|2379.3|0
1694502900000|2023-09-12 07:15:00|2381.5|2379.5|2381.9|2379.9|2382.4|2380.4|2380.9|2378.9|0
1694503200000|2023-09-12 07:20:00|2382.1|2380.1|2380.9|2378.9|2382.2|2380.2|2380.7|2378.7|0
1694503500000|2023-09-12 07:25:00|2380.6|2378.6|2381.1|2379.1|2381.4|2379.4|2380.3|2378.3|0
1694503800000|2023-09-12 07:30:00|2381.4|2380.2|2380.4|2379.2|2381.4|2380.2|2379.1|2377.9|698
1694504100000|2023-09-12 07:35:00|2380.6|2379.4|2381.4|2380.2|2381.9|2380.7|2380.4|2379.2|166
1694504400000|2023-09-12 07:40:00|2381.1|2379.9|2382.1|2380.9|2382.4|2381.2|2380.9|2379.7|75
1694504700000|2023-09-12 07:45:00|2382.4|2381.2|2381.4|2380.2|2382.4|2381.2|2381.4|2380.2|65
1694505000000|2023-09-12 07:50:00|2381.9|2380.7|2381.4|2380.2|2381.9|2380.7|2380.4|2379.2|48
1694505300000|2023-09-12 07:55:00|2380.9|2379.7|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|56
1694505600000|2023-09-12 08:00:00|2380.4|2379.2|2379.4|2378.2|2380.4|2379.2|2378.9|2377.7|78
1694505900000|2023-09-12 08:05:00|2379.6|2378.4|2379.4|2378.2|2379.9|2378.7|2378.9|2377.7|144
1694506200000|2023-09-12 08:10:00|2379.1|2377.9|2379.4|2378.2|2379.9|2378.7|2378.9|2377.7|31
1694506500000|2023-09-12 08:15:00|2379.9|2378.7|2380.4|2379.2|2380.4|2379.2|2378.9|2377.7|47
1694506800000|2023-09-12 08:20:00|2380.1|2378.9|2380.9|2379.7|2381.4|2380.2|2379.9|2378.7|23
1694507100000|2023-09-12 08:25:00|2381.4|2380.2|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|23
1694507400000|2023-09-12 08:30:00|2380.4|2379.2|2378.9|2377.7|2380.4|2379.2|2378.9|2377.7|56
1694507700000|2023-09-12 08:35:00|2378.4|2377.2|2378.4|2377.2|2379.4|2378.2|2378.4|2377.2|65
1694508000000|2023-09-12 08:40:00|2378.9|2377.7|2378.4|2377.2|2378.9|2377.7|2377.9|2376.7|80
1694508300000|2023-09-12 08:45:00|2378.1|2376.9|2378.1|2376.9|2378.4|2377.2|2376.9|2375.7|91
1694508600000|2023-09-12 08:50:00|2377.9|2376.7|2377.4|2376.2|2378.9|2377.7|2377.4|2376.2|51
1694508900000|2023-09-12 08:55:00|2377.6|2376.4|2377.9|2376.7|2377.9|2376.7|2377.4|2376.2|52
1694509200000|2023-09-12 09:00:00|2377.6|2376.4|2378.4|2377.2|2378.9|2377.7|2377.4|2376.2|74
1694509500000|2023-09-12 09:05:00|2378.6|2377.4|2378.4|2377.2|2378.9|2377.7|2378.1|2376.9|16
1694509800000|2023-09-12 09:10:00|2378.1|2376.9|2378.6|2377.4|2378.9|2377.7|2377.9|2376.7|43
1694510100000|2023-09-12 09:15:00|2378.4|2377.2|2378.4|2377.2|2378.9|2377.7|2378.4|2377.2|23
1694510400000|2023-09-12 09:20:00|2378.1|2376.9|2378.4|2377.2|2378.9|2377.7|2377.9|2376.7|47
1694510700000|2023-09-12 09:25:00|2378.6|2377.4|2379.4|2378.2|2379.4|2378.2|2378.4|2377.2|93
1694511000000|2023-09-12 09:30:00|2378.9|2377.7|2377.9|2376.7|2379.1|2377.9|2377.9|2376.7|40
1694511300000|2023-09-12 09:35:00|2378.1|2376.9|2378.4|2377.2|2378.9|2377.7|2378.1|2376.9|19
1694511600000|2023-09-12 09:40:00|2378.1|2376.9|2378.4|2377.2|2378.9|2377.7|2377.9|2376.7|30
1694511900000|2023-09-12 09:45:00|2378.6|2377.4|2379.4|2378.2|2379.4|2378.2|2378.4|2377.2|64
1694512200000|2023-09-12 09:50:00|2378.9|2377.7|2378.9|2377.7|2378.9|2377.7|2378.4|2377.2|34
1694512500000|2023-09-12 09:55:00|2378.4|2377.2|2378.9|2377.7|2379.4|2378.2|2378.4|2377.2|18
1694512800000|2023-09-12 10:00:00|2379.1|2377.9|2379.4|2378.2|2379.4|2378.2|2378.9|2377.7|8
1694513100000|2023-09-12 10:05:00|2379.9|2378.7|2379.4|2378.2|2379.9|2378.7|2379.4|2378.2|15
1694513400000|2023-09-12 10:10:00|2379.9|2378.7|2380.4|2379.2|2380.4|2379.2|2379.4|2378.2|79
1694513700000|2023-09-12 10:15:00|2379.9|2378.7|2380.1|2378.9|2380.4|2379.2|2379.9|2378.7|62
1694514000000|2023-09-12 10:20:00|2379.9|2378.7|2380.4|2379.2|2380.4|2379.2|2379.9|2378.7|22
1694514300000|2023-09-12 10:25:00|||||||||9
1694514600000|2023-09-12 10:30:00|2380.9|2379.7|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|59
1694514900000|2023-09-12 10:35:00|2381.4|2380.2|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|50
1694515200000|2023-09-12 10:40:00|2380.4|2379.2|2379.9|2378.7|2380.9|2379.7|2379.9|2378.7|42
1694515500000|2023-09-12 10:45:00|2379.4|2378.2|2379.9|2378.7|2379.9|2378.7|2379.4|2378.2|39
1694515800000|2023-09-12 10:50:00|2380.4|2379.2|2379.9|2378.7|2380.4|2379.2|2379.9|2378.7|59
1694516100000|2023-09-12 10:55:00|2380.4|2379.2|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|29
1694516400000|2023-09-12 11:00:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|68
1694516700000|2023-09-12 11:05:00|2381.1|2379.9|2381.4|2380.2|2381.4|2380.2|2380.9|2379.7|61
1694517000000|2023-09-12 11:10:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|23
1694517300000|2023-09-12 11:15:00|2380.4|2379.2|2379.9|2378.7|2380.9|2379.7|2379.9|2378.7|11
1694517600000|2023-09-12 11:20:00|2379.4|2378.2|2378.9|2377.7|2379.9|2378.7|2378.4|2377.2|47
1694517900000|2023-09-12 11:25:00|2378.6|2377.4|2379.4|2378.2|2379.6|2378.4|2378.4|2377.2|111
1694518200000|2023-09-12 11:30:00|2379.1|2377.9|2379.4|2378.2|2379.9|2378.7|2378.9|2377.7|17
1694518500000|2023-09-12 11:35:00|2379.1|2377.9|2378.9|2377.7|2379.4|2378.2|2378.4|2377.2|30
1694518800000|2023-09-12 11:40:00|2379.4|2378.2|2378.9|2377.7|2379.4|2378.2|2378.4|2377.2|55
1694519100000|2023-09-12 11:45:00|2378.4|2377.2|2377.9|2376.7|2378.4|2377.2|2377.4|2376.2|79
1694519400000|2023-09-12 11:50:00|2377.4|2376.2|2377.4|2376.2|2377.4|2376.2|2376.9|2375.7|46
1694519700000|2023-09-12 11:55:00|2377.9|2376.7|2377.4|2376.2|2377.9|2376.7|2377.1|2375.9|23
1694520000000|2023-09-12 12:00:00|2377.1|2375.9|2377.9|2376.7|2378.4|2377.2|2376.9|2375.7|31
1694520300000|2023-09-12 12:05:00|2378.4|2377.2|2378.9|2377.7|2378.9|2377.7|2378.1|2376.9|17
1694520600000|2023-09-12 12:10:00|2378.6|2377.4|2380.4|2379.2|2380.4|2379.2|2378.6|2377.4|89
1694520900000|2023-09-12 12:15:00|2380.1|2378.9|2380.9|2379.7|2380.9|2379.7|2379.9|2378.7|72
1694521200000|2023-09-12 12:20:00|2380.4|2379.2|2380.9|2379.7|2381.1|2379.9|2380.4|2379.2|51
1694521500000|2023-09-12 12:25:00|2381.4|2380.2|2381.4|2380.2|2381.9|2380.7|2380.9|2379.7|39
1694521800000|2023-09-12 12:30:00|2381.9|2380.7|2381.9|2380.7|2382.4|2381.2|2381.4|2380.2|92
1694522100000|2023-09-12 12:35:00|2382.4|2381.2|2382.4|2381.2|2382.4|2381.2|2381.9|2380.7|13
1694522400000|2023-09-12 12:40:00|2381.9|2380.7|2382.4|2381.2|2382.9|2381.7|2381.9|2380.7|118
1694522700000|2023-09-12 12:45:00|2382.1|2380.9|2382.4|2381.2|2382.9|2381.7|2382.1|2380.9|25
1694523000000|2023-09-12 12:50:00|2382.6|2381.4|2382.4|2381.2|2382.6|2381.4|2381.9|2380.7|13
1694523300000|2023-09-12 12:55:00|2381.9|2380.7|2381.9|2380.7|2382.1|2380.9|2381.4|2380.2|18
1694523600000|2023-09-12 13:00:00|2381.6|2380.4|2381.4|2380.2|2381.6|2380.4|2380.9|2379.7|55
1694523900000|2023-09-12 13:05:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|49
1694524200000|2023-09-12 13:10:00|2380.6|2379.4|2380.4|2379.2|2380.9|2379.7|2380.4|2379.2|27
1694524500000|2023-09-12 13:15:00|2379.9|2378.7|2379.4|2378.2|2379.9|2378.7|2379.4|2378.2|110
1694524800000|2023-09-12 13:20:00|2379.1|2377.9|2378.9|2377.7|2379.4|2378.2|2378.4|2377.2|99
1694525100000|2023-09-12 13:25:00|2379.4|2378.2|2379.9|2378.7|2379.9|2378.7|2379.4|2378.2|40
1694525400000|2023-09-12 13:30:00|2380.4|2379.2|2382.4|2381.2|2382.9|2381.7|2379.9|2378.7|138
1694525700000|2023-09-12 13:35:00|2382.9|2381.7|2383.4|2382.2|2383.9|2382.7|2381.9|2380.7|146
1694526000000|2023-09-12 13:40:00|2383.9|2382.7|2384.4|2383.2|2385.4|2384.2|2383.9|2382.7|168
1694526300000|2023-09-12 13:45:00|2384.6|2383.4|2382.4|2381.2|2384.6|2383.4|2382.4|2381.2|117
1694526600000|2023-09-12 13:50:00|2382.1|2380.9|2382.9|2381.7|2383.4|2382.2|2381.9|2380.7|123
1694526900000|2023-09-12 13:55:00|2383.4|2382.2|2384.4|2383.2|2384.4|2383.2|2382.4|2381.2|76
1694527200000|2023-09-12 14:00:00|2383.9|2382.7|2383.9|2382.7|2384.4|2383.2|2382.9|2381.7|90
1694527500000|2023-09-12 14:05:00|2383.4|2382.2|2383.4|2382.2|2383.4|2382.2|2382.4|2381.2|107
1694527800000|2023-09-12 14:10:00|2383.1|2381.9|2384.4|2383.2|2384.6|2383.4|2382.4|2381.2|89
1694528100000|2023-09-12 14:15:00|2384.9|2383.7|2384.4|2383.2|2384.9|2383.7|2382.9|2381.7|54
1694528400000|2023-09-12 14:20:00|2384.1|2382.9|2382.4|2381.2|2384.4|2383.2|2382.4|2381.2|68
1694528700000|2023-09-12 14:25:00|2382.1|2380.9|2381.9|2380.7|2382.4|2381.2|2380.9|2379.7|148
1694529000000|2023-09-12 14:30:00|2381.4|2380.2|2382.9|2381.7|2382.9|2381.7|2380.9|2379.7|78
1694529300000|2023-09-12 14:35:00|2382.6|2381.4|2382.1|2380.9|2382.9|2381.7|2381.9|2380.7|103
1694529600000|2023-09-12 14:40:00|2381.9|2380.7|2383.4|2382.2|2383.9|2382.7|2381.9|2380.7|173
1694529900000|2023-09-12 14:45:00|2383.6|2382.4|2382.9|2381.7|2383.9|2382.7|2382.9|2381.7|47
1694530200000|2023-09-12 14:50:00|2382.6|2381.4|2381.9|2380.7|2382.9|2381.7|2381.4|2380.2|44
1694530500000|2023-09-12 14:55:00|2382.1|2380.9|2381.9|2380.7|2382.9|2381.7|2381.4|2380.2|52
1694530800000|2023-09-12 15:00:00|2381.4|2380.2|2383.4|2382.2|2383.4|2382.2|2381.4|2380.2|77
1694531100000|2023-09-12 15:05:00|2383.9|2382.7|2381.9|2380.7|2383.9|2382.7|2381.9|2380.7|60
1694531400000|2023-09-12 15:10:00|2382.4|2381.2|2382.4|2381.2|2382.9|2381.7|2381.6|2380.4|32
1694531700000|2023-09-12 15:15:00|2381.9|2380.7|2381.9|2380.7|2382.4|2381.2|2381.9|2380.7|49
1694532000000|2023-09-12 15:20:00|2382.4|2381.2|2381.9|2380.7|2382.4|2381.2|2381.9|2380.7|65
1694532300000|2023-09-12 15:25:00|2381.6|2380.4|2382.4|2381.2|2382.4|2381.2|2381.4|2380.2|105
1694532600000|2023-09-12 15:30:00|2382.9|2381.7|2383.4|2382.2|2383.4|2382.2|2382.9|2381.7|141
1694532900000|2023-09-12 15:35:00|2382.9|2381.7|2382.4|2381.2|2383.4|2382.2|2382.4|2381.2|43
1694533200000|2023-09-12 15:40:00|2382.9|2381.7|2382.9|2381.7|2383.4|2382.2|2382.9|2381.7|45
1694533500000|2023-09-12 15:45:00|2383.4|2382.2|2383.9|2382.7|2383.9|2382.7|2382.9|2381.7|25
1694533800000|2023-09-12 15:50:00|2383.4|2382.2|2383.9|2382.7|2383.9|2382.7|2383.4|2382.2|14
1694534100000|2023-09-12 15:55:00|2383.4|2382.2|2383.4|2382.2|2383.9|2382.7|2383.4|2382.2|53
1694534400000|2023-09-12 16:00:00|2383.9|2382.7|2384.4|2383.2|2384.9|2383.7|2383.4|2382.2|78
1694534700000|2023-09-12 16:05:00|2384.9|2383.7|2384.6|2383.4|2384.9|2383.7|2384.4|2383.2|26
1694535000000|2023-09-12 16:10:00|2384.4|2383.2|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|27
1694535300000|2023-09-12 16:15:00|2384.9|2383.7|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|2
1694535600000|2023-09-12 16:20:00|2384.1|2382.9|2384.4|2383.2|2384.4|2383.2|2383.9|2382.7|8
1694535900000|2023-09-12 16:25:00|2383.9|2382.7|2383.4|2382.2|2384.4|2383.2|2383.4|2382.2|28
1694536200000|2023-09-12 16:30:00|2383.9|2382.7|2382.9|2381.7|2383.9|2382.7|2382.9|2381.7|10
1694536500000|2023-09-12 16:35:00|2383.1|2381.9|2383.9|2382.7|2383.9|2382.7|2382.9|2381.7|7
1694536800000|2023-09-12 16:40:00|2384.4|2383.2|2384.9|2383.7|2385.4|2384.2|2383.9|2382.7|61
1694537100000|2023-09-12 16:45:00|2384.6|2383.4|2385.4|2384.2|2385.4|2384.2|2384.4|2383.2|26
1694537400000|2023-09-12 16:50:00|2385.1|2383.9|2384.4|2383.2|2385.4|2384.2|2384.4|2383.2|30
1694537700000|2023-09-12 16:55:00|2384.6|2383.4|2384.9|2383.7|2384.9|2383.7|2384.4|2383.2|25
1694538000000|2023-09-12 17:00:00|2385.4|2384.2|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|29
1694538300000|2023-09-12 17:05:00|2384.9|2383.7|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|24
1694538600000|2023-09-12 17:10:00|2385.9|2384.7|2386.4|2385.2|2386.4|2385.2|2385.4|2384.2|107
1694538900000|2023-09-12 17:15:00|2386.6|2385.4|2386.4|2385.2|2386.6|2385.4|2385.4|2384.2|29
1694539200000|2023-09-12 17:20:00|2386.9|2385.7|2387.9|2386.7|2388.4|2387.2|2386.4|2385.2|56
1694539500000|2023-09-12 17:25:00|2388.4|2387.2|2388.4|2387.2|2388.4|2387.2|2387.4|2386.2|75
1694539800000|2023-09-12 17:30:00|2388.9|2387.7|2389.9|2388.7|2389.9|2388.7|2388.6|2387.4|642
1694540100000|2023-09-12 17:35:00|2389.4|2388.2|2389.4|2388.2|2389.9|2388.7|2389.4|2388.2|42
1694540400000|2023-09-12 17:40:00|2388.9|2387.7|2387.6|2386.4|2389.4|2388.2|2387.4|2386.2|133
1694540700000|2023-09-12 17:45:00|2387.4|2386.2|2386.9|2385.7|2387.9|2386.7|2386.4|2385.2|20
1694541000000|2023-09-12 17:50:00|2387.1|2385.9|2386.9|2385.7|2387.4|2386.2|2386.4|2385.2|13
1694541300000|2023-09-12 17:55:00|2386.6|2385.4|2385.9|2384.7|2386.9|2385.7|2385.9|2384.7|36
1694541600000|2023-09-12 18:00:00|2385.4|2384.2|2385.9|2384.7|2386.4|2385.2|2385.4|2384.2|42
1694541900000|2023-09-12 18:05:00|2386.1|2384.9|2386.4|2385.2|2386.4|2385.2|2385.9|2384.7|26
1694542200000|2023-09-12 18:10:00|2386.1|2384.9|2386.4|2385.2|2386.9|2385.7|2386.1|2384.9|24
1694542500000|2023-09-12 18:15:00|2386.6|2385.4|2385.9|2384.7|2386.9|2385.7|2385.4|2384.2|45
1694542800000|2023-09-12 18:20:00|2386.4|2385.2|2385.9|2384.7|2386.4|2385.2|2385.4|2384.2|25
1694543100000|2023-09-12 18:25:00|2386.4|2385.2|2386.4|2385.2|2386.4|2385.2|2385.9|2384.7|52
1694543400000|2023-09-12 18:30:00|2385.9|2384.7|2386.4|2385.2|2386.9|2385.7|2385.4|2384.2|24
1694543700000|2023-09-12 18:35:00|2386.9|2385.7|2386.1|2384.9|2386.9|2385.7|2385.9|2384.7|19
1694544000000|2023-09-12 18:40:00|2385.9|2384.7|2385.9|2384.7|2385.9|2384.7|2385.4|2384.2|28
1694544300000|2023-09-12 18:45:00|2385.4|2384.2|2384.9|2383.7|2385.9|2384.7|2384.9|2383.7|62
1694544600000|2023-09-12 18:50:00|2385.4|2384.2|2384.9|2383.7|2385.4|2384.2|2384.6|2383.4|128
1694544900000|2023-09-12 18:55:00|2385.4|2384.2|2384.9|2383.7|2385.9|2384.7|2384.9|2383.7|64
1694545200000|2023-09-12 19:00:00|2384.4|2383.2|2384.4|2383.2|2385.4|2384.2|2384.4|2383.2|62
1694545500000|2023-09-12 19:05:00|2384.9|2383.7|2384.9|2383.7|2384.9|2383.7|2384.4|2383.2|63
1694545800000|2023-09-12 19:10:00|2385.4|2384.2|2384.9|2383.7|2385.4|2384.2|2384.9|2383.7|20
1694546100000|2023-09-12 19:15:00|2384.4|2383.2|2383.9|2382.7|2384.9|2383.7|2383.9|2382.7|84
1694546400000|2023-09-12 19:20:00|2384.4|2383.2|2383.4|2382.2|2384.4|2383.2|2383.4|2382.2|19
1694546700000|2023-09-12 19:25:00|2382.9|2381.7|2383.9|2382.7|2383.9|2382.7|2382.9|2381.7|40
1694547000000|2023-09-12 19:30:00|2384.4|2383.2|2384.4|2383.2|2384.4|2383.2|2383.9|2382.7|175
1694547300000|2023-09-12 19:35:00|2384.9|2383.7|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|145
1694547600000|2023-09-12 19:40:00|2384.9|2383.7|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|58
1694547900000|2023-09-12 19:45:00|2384.9|2383.7|2383.4|2382.2|2384.9|2383.7|2383.4|2382.2|63
1694548200000|2023-09-12 19:50:00|2383.9|2382.7|2383.9|2382.7|2383.9|2382.7|2383.4|2382.2|130
1694548500000|2023-09-12 19:55:00|2383.4|2382.2|2383.1|2381.9|2383.4|2382.2|2382.6|2381.4|71
1694548800000|2023-09-12 20:00:00|2382.9|2381.7|2383.4|2382.2|2383.4|2382.2|2382.9|2381.7|12
1694549100000|2023-09-12 20:05:00|2383.1|2381.9|2383.4|2382.2|2383.4|2382.2|2382.9|2381.7|39
1694549400000|2023-09-12 20:10:00|2382.9|2381.7|2382.9|2381.7|2383.4|2382.2|2382.9|2381.7|13
1694549700000|2023-09-12 20:15:00|2382.6|2381.4|2382.9|2381.7|2382.9|2381.7|2382.4|2381.2|17
1694550000000|2023-09-12 20:20:00|2382.6|2381.4|2382.9|2381.7|2382.9|2381.7|2382.6|2381.4|11
1694550300000|2023-09-12 20:25:00|2382.4|2381.2|2382.9|2381.7|2382.9|2381.7|2382.4|2381.2|6
1694550600000|2023-09-12 20:30:00|2382.6|2381.4|2382.6|2381.4|2382.6|2381.4|2382.6|2381.4|6
1694550900000|2023-09-12 20:35:00|2382.9|2381.7|2382.6|2381.4|2382.9|2381.7|2382.6|2381.4|0
1694551200000|2023-09-12 20:40:00|2382.9|2381.7|2382.9|2381.7|2383.4|2382.2|2382.9|2381.7|10
1694551500000|2023-09-12 20:45:00|2383.1|2381.9|2382.9|2381.7|2383.1|2381.9|2382.4|2381.2|22
1694551800000|2023-09-12 20:50:00|2382.6|2381.4|2382.6|2380.6|2382.6|2381.4|2381.9|2380.6|13
1694552100000|2023-09-12 20:55:00|2382.7|2380.7|2382.5|2380.5|2382.7|2380.7|2382.3|2380.3|1
1694552400000|2023-09-12 21:00:00|2382.6|2380.6|2382.5|2380.5|2382.6|2380.6|2382.4|2380.4|4
1694552700000|2023-09-12 21:05:00|2382.6|2380.6|2382.5|2380.5|2382.6|2380.6|2382.4|2380.4|0
1694553300000|2023-09-12 21:15:00|2382.4|2380.4|2382.3|2380.3|2382.4|2380.4|2382.3|2380.3|0
1694553600000|2023-09-12 21:20:00|2382.5|2380.5|2382.4|2380.4|2382.5|2380.5|2382.4|2380.4|0
1694554200000|2023-09-12 21:30:00|2382.5|2380.5|2382.3|2380.3|2382.5|2380.5|2382.3|2380.3|0
1694554500000|2023-09-12 21:35:00|2382.4|2380.4|2382.3|2380.3|2382.4|2380.4|2382.2|2380.2|0
1694554800000|2023-09-12 21:40:00|2382.2|2380.2|2382.2|2380.2|2382.3|2380.3|2382.2|2380.2|0
1694555100000|2023-09-12 21:45:00|2382.1|2380.1|2382|2380|2382.2|2380.2|2382|2380|0
1694555400000|2023-09-12 21:50:00|2382.1|2380.1|2382.2|2380.2|2382.2|2380.2|2382|2380|0
1694555700000|2023-09-12 21:55:00|2382.1|2380.1|2382.1|2380.1|2382.2|2380.2|2382.1|2380.1|0
1694556000000|2023-09-12 22:00:00|2382.4|2380.4|2382.5|2380.5|2383.1|2381.1|2382.1|2380.1|0
1694556300000|2023-09-12 22:05:00|2382.6|2380.6|2382.2|2380.2|2382.6|2380.6|2382.1|2380.1|0
1694556600000|2023-09-12 22:10:00|2382.3|2380.3|2382.4|2380.4|2382.4|2380.4|2382.2|2380.2|0
1694556900000|2023-09-12 22:15:00|2382.5|2380.5|2382.1|2380.1|2382.5|2380.5|2382.1|2380.1|0
1694557200000|2023-09-12 22:20:00|2382.2|2380.2|2382|2380|2382.2|2380.2|2382|2380|0
1694557500000|2023-09-12 22:25:00|2381.9|2379.9|2381.8|2379.8|2381.9|2379.9|2381.7|2379.7|0
1694557800000|2023-09-12 22:30:00|2381.7|2379.7|2382.7|2380.7|2382.7|2380.7|2381.7|2379.7|0
1694558100000|2023-09-12 22:35:00|2382.8|2380.8|2382.8|2380.8|2383|2381|2382.8|2380.8|0
1694558400000|2023-09-12 22:40:00|2382.7|2380.7|2382.7|2380.7|2382.7|2380.7|2382.6|2380.6|0
1694558700000|2023-09-12 22:45:00|2382.6|2380.6|2382.8|2380.8|2382.8|2380.8|2382.6|2380.6|0
1694559000000|2023-09-12 22:50:00|2382.7|2380.7|2382.9|2380.9|2383|2381|2382.7|2380.7|0
1694559300000|2023-09-12 22:55:00|2383|2381|2382.7|2380.7|2383|2381|2382.7|2380.7|0
1694559600000|2023-09-12 23:00:00|2382.8|2380.8|2382.6|2380.6|2382.8|2380.8|2382.6|2380.6|0
1694559900000|2023-09-12 23:05:00|2382.4|2380.4|2382.3|2380.3|2382.5|2380.5|2382.3|2380.3|0
1694560200000|2023-09-12 23:10:00|2382|2380|2381.8|2379.8|2382|2380|2381.8|2379.8|0
1694560500000|2023-09-12 23:15:00|2382|2380|2381.8|2379.8|2382|2380|2381.7|2379.7|0
1694560800000|2023-09-12 23:20:00|2381.7|2379.7|2382.2|2380.2|2382.2|2380.2|2381.7|2379.7|0
1694561100000|2023-09-12 23:25:00|2382.3|2380.3|2382.6|2380.6|2382.6|2380.6|2382.2|2380.2|0
1694561400000|2023-09-12 23:30:00|2382.5|2380.5|2381.2|2379.2|2382.5|2380.5|2381|2379|0
1694561700000|2023-09-12 23:35:00|2381.3|2379.3|2381.3|2379.3|2381.4|2379.4|2381.2|2379.2|0
1694562000000|2023-09-12 23:40:00|2381.2|2379.2|2380.4|2378.4|2381.6|2379.6|2380.3|2378.3|0
1694562300000|2023-09-12 23:45:00|2380.6|2378.6|2381.4|2380.2|2381.4|2380.2|2379.6|2378.4|412
1694562600000|2023-09-12 23:50:00|2381.6|2380.4|2382.1|2380.9|2383.9|2382.7|2381.6|2380.4|367
1694562900000|2023-09-12 23:55:00|2382.4|2381.2|2382.4|2381.2|2384.9|2383.7|2381.9|2380.7|360
1694563200000|2023-09-13 00:00:00|2382.2|2381.4|2381.2|2380.4|2382.2|2381.4|2376.7|2375.9|1740
1694563500000|2023-09-13 00:05:00|2380.7|2379.9|2383.7|2382.9|2384.2|2383.4|2379.2|2378.4|844
1694563800000|2023-09-13 00:10:00|2383.9|2383.1|2386.7|2385.9|2387.2|2386.4|2383.7|2382.9|676
1694564100000|2023-09-13 00:15:00|2387.2|2386.4|2385.7|2384.9|2388.2|2387.4|2385.7|2384.9|674
1694564400000|2023-09-13 00:20:00|2385.2|2384.4|2387.2|2386.4|2388.7|2387.9|2385.2|2384.4|696
1694564700000|2023-09-13 00:25:00|2386.7|2385.9|2383.2|2382.4|2387.7|2386.9|2382.9|2382.1|678
1694565000000|2023-09-13 00:30:00|2382.7|2381.9|2383.7|2382.9|2384.2|2383.4|2381.7|2380.9|393
1694565300000|2023-09-13 00:35:00|2383.2|2382.4|2379.2|2378.4|2384.2|2383.4|2378.7|2377.9|479
1694565600000|2023-09-13 00:40:00|2378.9|2378.1|2380.2|2379.4|2380.7|2379.9|2378.2|2377.4|480
1694565900000|2023-09-13 00:45:00|2380.7|2379.9|2386.2|2385.4|2386.7|2385.9|2380.4|2379.6|836
1694566200000|2023-09-13 00:50:00|2385.7|2384.9|2385.2|2384.4|2387.2|2386.4|2384.7|2383.9|492
1694566500000|2023-09-13 00:55:00|2385.7|2384.9|2387.2|2386.4|2387.2|2386.4|2385.2|2384.4|414
1694566800000|2023-09-13 01:00:00|2386.7|2385.9|2383.2|2382.4|2387.2|2386.4|2383.2|2382.4|402
1694567100000|2023-09-13 01:05:00|2382.7|2381.9|2382.2|2381.4|2383.2|2382.4|2381.7|2380.9|552
1694567400000|2023-09-13 01:10:00|2381.7|2380.9|2382.7|2381.9|2383.2|2382.4|2381.7|2380.9|308
1694567700000|2023-09-13 01:15:00|2382.4|2381.6|2383.7|2382.9|2384.2|2383.4|2381.7|2380.9|378
1694568000000|2023-09-13 01:20:00|2384.2|2383.4|2383.2|2382.4|2384.2|2383.4|2381.2|2380.4|515
1694568300000|2023-09-13 01:25:00|2382.7|2381.9|2381.7|2380.9|2382.7|2381.9|2381.2|2380.4|302
1694568600000|2023-09-13 01:30:00|2381.2|2380.4|2380.2|2379.4|2382.7|2381.9|2379.2|2378.4|603
1694568900000|2023-09-13 01:35:00|2380.7|2379.9|2377.2|2376.4|2381.2|2380.4|2376.7|2375.9|435
1694569200000|2023-09-13 01:40:00|2376.7|2375.9|2377.2|2376.4|2377.7|2376.9|2376.7|2375.9|264
1694569500000|2023-09-13 01:45:00|2377.7|2376.9|2378.2|2377.4|2378.2|2377.4|2376.7|2375.9|332
1694569800000|2023-09-13 01:50:00|2377.7|2376.9|2377.7|2376.9|2378.2|2377.4|2376.2|2375.4|429
1694570100000|2023-09-13 01:55:00|2378.2|2377.4|2378.7|2377.9|2378.7|2377.9|2377.2|2376.4|296
1694570400000|2023-09-13 02:00:00|2378.2|2377.4|2381.7|2380.9|2381.7|2380.9|2378.2|2377.4|512
1694570700000|2023-09-13 02:05:00|2382.2|2381.4|2379.7|2378.9|2382.2|2381.4|2379.7|2378.9|434
1694571000000|2023-09-13 02:10:00|2379.2|2378.4|2377.4|2376.6|2379.7|2378.9|2377.2|2376.4|327
1694571300000|2023-09-13 02:15:00|2377.2|2376.4|2378.2|2377.4|2378.7|2377.9|2377.2|2376.4|268
1694571600000|2023-09-13 02:20:00|2377.7|2376.9|2377.7|2376.9|2378.2|2377.4|2376.7|2375.9|295
1694571900000|2023-09-13 02:25:00|2377.2|2376.4|2376.7|2375.9|2377.2|2376.4|2376.2|2375.4|191
1694572200000|2023-09-13 02:30:00|2376.2|2375.4|2376.2|2375.4|2376.7|2375.9|2375.2|2374.4|181
1694572500000|2023-09-13 02:35:00|2376.4|2375.6|2376.7|2375.9|2376.7|2375.9|2375.7|2374.9|100
1694572800000|2023-09-13 02:40:00|2376.2|2375.4|2376.7|2375.9|2377.2|2376.4|2376.2|2375.4|87
1694573100000|2023-09-13 02:45:00|2377.2|2376.4|2377.2|2376.4|2377.2|2376.4|2376.7|2375.9|69
1694573400000|2023-09-13 02:50:00|2376.7|2375.9|2377.7|2376.9|2377.7|2376.9|2376.7|2375.9|107
1694573700000|2023-09-13 02:55:00|2377.4|2376.6|2377.7|2376.9|2377.7|2376.9|2377.2|2376.4|55
1694574000000|2023-09-13 03:00:00|2377.2|2376.4|2377.2|2376.4|2377.7|2376.9|2377.2|2376.4|78
1694574300000|2023-09-13 03:05:00|2376.9|2376.1|2376.7|2375.9|2376.9|2376.1|2376.2|2375.4|110
1694574600000|2023-09-13 03:10:00|2377.2|2376.4|2378.2|2377.4|2378.2|2377.4|2377.2|2376.4|46
1694574900000|2023-09-13 03:15:00|2378.7|2377.9|2378.2|2377.4|2378.7|2377.9|2378.2|2377.4|57
1694575200000|2023-09-13 03:20:00|2377.9|2377.1|2377.7|2376.9|2377.9|2377.1|2376.7|2375.9|83
1694575500000|2023-09-13 03:25:00|2377.2|2376.4|2376.4|2375.6|2377.7|2376.9|2376.4|2375.6|95
1694575800000|2023-09-13 03:30:00|2376.7|2375.9|2374.7|2373.9|2377.2|2376.4|2374.4|2373.6|599
1694576100000|2023-09-13 03:35:00|2374.4|2373.6|2376.2|2375.4|2376.2|2375.4|2374.2|2373.4|246
1694576400000|2023-09-13 03:40:00|2375.9|2375.1|2374.2|2373.4|2375.9|2375.1|2374.2|2373.4|207
1694576700000|2023-09-13 03:45:00|2374.7|2373.9|2374.2|2373.4|2374.7|2373.9|2373.7|2372.9|269
1694577000000|2023-09-13 03:50:00|2374.7|2373.9|2374.7|2373.9|2375.7|2374.9|2374.7|2373.9|171
1694577300000|2023-09-13 03:55:00|2375.2|2374.4|2375.7|2374.9|2376.2|2375.4|2375.2|2374.4|216
1694577600000|2023-09-13 04:00:00|2375.9|2375.1|2375.2|2374.4|2376.2|2375.4|2375.2|2374.4|287
1694577900000|2023-09-13 04:05:00|2374.7|2373.9|2375.2|2374.4|2375.2|2374.4|2374.2|2373.4|258
1694578200000|2023-09-13 04:10:00|2375.4|2374.6|2376.2|2375.4|2376.4|2375.6|2375.2|2374.4|159
1694578500000|2023-09-13 04:15:00|2376.4|2375.6|2378.7|2377.9|2378.7|2377.9|2376.4|2375.6|411
1694578800000|2023-09-13 04:20:00|2378.4|2377.6|2378.7|2377.9|2379.2|2378.4|2378.2|2377.4|220
1694579100000|2023-09-13 04:25:00|2378.2|2377.4|2378.2|2377.4|2379.2|2378.4|2378.2|2377.4|153
1694579400000|2023-09-13 04:30:00|2378.7|2377.9|2378.7|2377.9|2379.2|2378.4|2377.7|2376.9|361
1694579700000|2023-09-13 04:35:00|2378.9|2378.1|2380.2|2379.4|2380.2|2379.4|2378.7|2377.9|231
1694580000000|2023-09-13 04:40:00|2380.4|2379.6|2382.7|2381.9|2382.7|2381.9|2380.4|2379.6|549
1694580300000|2023-09-13 04:45:00|2382.4|2381.6|2383.2|2382.4|2383.7|2382.9|2382.4|2381.6|393
1694580600000|2023-09-13 04:50:00|2383.7|2382.9|2384.7|2383.9|2384.7|2383.9|2383.2|2382.4|454
1694580900000|2023-09-13 04:55:00|2385.2|2384.4|2387.2|2386.4|2388.2|2387.4|2384.9|2384.1|1203
1694581200000|2023-09-13 05:00:00|2387.7|2386.9|2387.7|2386.9|2388.2|2387.4|2386.7|2385.9|861
1694581500000|2023-09-13 05:05:00|2387.2|2386.4|2386.7|2385.9|2387.7|2386.9|2386.7|2385.9|329
1694581800000|2023-09-13 05:10:00|2387.2|2386.4|2386.7|2385.9|2387.7|2386.9|2386.2|2385.4|569
1694582100000|2023-09-13 05:15:00|2386.2|2385.4|2385.2|2384.4|2386.2|2385.4|2384.2|2383.4|379
1694582400000|2023-09-13 05:20:00|2384.7|2383.9|2384.7|2383.9|2385.9|2385.1|2384.2|2383.4|406
1694582700000|2023-09-13 05:25:00|2385.2|2384.4|2384.2|2383.4|2385.2|2384.4|2383.7|2382.9|352
1694583000000|2023-09-13 05:30:00|2383.7|2382.9|2383.7|2382.9|2384.2|2383.4|2383.2|2382.4|516
1694583300000|2023-09-13 05:35:00|2383.4|2382.6|2383.2|2382.4|2384.2|2383.4|2382.7|2381.9|516
1694583600000|2023-09-13 05:40:00|2382.7|2381.9|2381.7|2380.9|2383.2|2382.4|2381.2|2380.4|476
1694583900000|2023-09-13 05:45:00|2381.2|2380.4|2379.2|2378.4|2381.2|2380.4|2379.2|2378.4|608
1694584200000|2023-09-13 05:50:00|2379.7|2378.9|2379.7|2378.9|2380.2|2379.4|2377.9|2377.1|1251
1694584500000|2023-09-13 05:55:00|2379.9|2379.1|2380.7|2379.9|2382.2|2381.4|2379.2|2378.4|3083
1694584800000|2023-09-13 06:00:00|2381.2|2380.4|2376.2|2375.4|2381.2|2380.4|2375.7|2374.9|3093
1694585100000|2023-09-13 06:05:00|2376.7|2375.9|2377.9|2375.9|2377.9|2376.4|2376.2|2375.4|580
1694585400000|2023-09-13 06:10:00|2378|2376|2377.7|2375.7|2378.4|2376.4|2377.4|2375.4|0
1694585700000|2023-09-13 06:15:00|2377.5|2375.5|2377.8|2375.8|2378.2|2376.2|2377.1|2375.1|1585
1694586000000|2023-09-13 06:20:00|2377.7|2375.7|2378.7|2376.7|2379|2377|2377.7|2375.7|0
1694586300000|2023-09-13 06:25:00|2378.8|2376.8|2378.1|2376.1|2379|2377|2378.1|2376.1|0
1694586600000|2023-09-13 06:30:00|2378.2|2376.2|2378.6|2376.6|2378.6|2376.6|2377.9|2375.9|0
1694586900000|2023-09-13 06:35:00|2378.5|2376.5|2379.3|2377.3|2379.3|2377.3|2378.4|2376.4|0
1694587200000|2023-09-13 06:40:00|2379.4|2377.4|2379.4|2377.4|2379.6|2377.6|2379.3|2377.3|0
1694587500000|2023-09-13 06:45:00|2379.3|2377.3|2379.7|2377.7|2379.7|2377.7|2378.8|2376.8|0
1694587800000|2023-09-13 06:50:00|2379.5|2377.5|2379.4|2377.4|2379.7|2377.7|2379.4|2377.4|0
1694588100000|2023-09-13 06:55:00|2379.3|2377.3|2381|2379|2381|2379|2379.3|2377.3|0
1694588400000|2023-09-13 07:00:00|2381.1|2379.1|2380|2378|2381.3|2379.3|2379.8|2377.8|0
1694588700000|2023-09-13 07:05:00|2379.9|2377.9|2379.3|2377.3|2380.1|2378.1|2379.3|2377.3|0
1694589000000|2023-09-13 07:10:00|2379.4|2377.4|2380.2|2378.2|2380.8|2378.8|2379.3|2377.3|0
1694589300000|2023-09-13 07:15:00|2380.4|2378.4|2381.3|2379.3|2382|2380|2379.9|2377.9|0
1694589600000|2023-09-13 07:20:00|2381.4|2379.4|2381.5|2379.5|2382.4|2380.4|2381.3|2379.3|0
1694589900000|2023-09-13 07:25:00|2381.6|2379.6|2381.8|2379.8|2382.3|2380.3|2381|2379|0
1694590200000|2023-09-13 07:30:00|2382.1|2380.1|2380.9|2379.7|2382.4|2381.2|2380.4|2379.2|403
1694590500000|2023-09-13 07:35:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|84
1694590800000|2023-09-13 07:40:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2379.9|2378.7|64
1694591100000|2023-09-13 07:45:00|2380.4|2379.2|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|108
1694591400000|2023-09-13 07:50:00|2381.4|2380.2|2380.4|2379.2|2382.4|2381.2|2380.4|2379.2|156
1694591700000|2023-09-13 07:55:00|2379.9|2378.7|2379.1|2377.9|2380.4|2379.2|2378.6|2377.4|122
1694592000000|2023-09-13 08:00:00|2378.9|2377.7|2379.9|2378.7|2380.4|2379.2|2378.9|2377.7|93
1694592300000|2023-09-13 08:05:00|2380.1|2378.9|2379.9|2378.7|2380.1|2378.9|2378.9|2377.7|70
1694592600000|2023-09-13 08:10:00|2379.4|2378.2|2379.9|2378.7|2379.9|2378.7|2378.4|2377.2|68
1694592900000|2023-09-13 08:15:00|2379.4|2378.2|2379.1|2377.9|2380.4|2379.2|2379.1|2377.9|55
1694593200000|2023-09-13 08:20:00|2378.9|2377.7|2380.4|2379.2|2380.4|2379.2|2378.9|2377.7|64
1694593500000|2023-09-13 08:25:00|2380.9|2379.7|2379.4|2378.2|2380.9|2379.7|2379.4|2378.2|51
1694593800000|2023-09-13 08:30:00|2379.9|2378.7|2378.4|2377.2|2379.9|2378.7|2378.4|2377.2|50
1694594100000|2023-09-13 08:35:00|2377.9|2376.7|2376.9|2375.7|2378.4|2377.2|2376.4|2375.2|89
1694594400000|2023-09-13 08:40:00|2376.6|2375.4|2376.4|2375.2|2376.9|2375.7|2376.1|2374.9|53
1694594700000|2023-09-13 08:45:00|2376.9|2375.7|2375.9|2374.7|2377.4|2376.2|2375.9|2374.7|72
1694595000000|2023-09-13 08:50:00|2376.4|2375.2|2376.9|2375.7|2376.9|2375.7|2375.9|2374.7|57
1694595300000|2023-09-13 08:55:00|2376.6|2375.4|2376.9|2375.7|2377.4|2376.2|2376.4|2375.2|20
1694595600000|2023-09-13 09:00:00|2376.6|2375.4|2376.9|2375.7|2377.4|2376.2|2376.4|2375.2|42
1694595900000|2023-09-13 09:05:00|2377.1|2375.9|2377.4|2376.2|2377.9|2376.7|2376.9|2375.7|14
1694596200000|2023-09-13 09:10:00|2377.6|2376.4|2377.9|2376.7|2377.9|2376.7|2377.4|2376.2|29
1694596500000|2023-09-13 09:15:00|2377.4|2376.2|2378.9|2377.7|2378.9|2377.7|2377.4|2376.2|23
1694596800000|2023-09-13 09:20:00|2378.4|2377.2|2378.9|2377.7|2378.9|2377.7|2377.9|2376.7|24
1694597100000|2023-09-13 09:25:00|2378.6|2377.4|2378.4|2377.2|2379.1|2377.9|2378.4|2377.2|22
1694597400000|2023-09-13 09:30:00|2378.6|2377.4|2378.4|2377.2|2378.9|2377.7|2377.9|2376.7|71
1694597700000|2023-09-13 09:35:00|2377.9|2376.7|2378.4|2377.2|2378.9|2377.7|2377.9|2376.7|63
1694598000000|2023-09-13 09:40:00|2377.9|2376.7|2377.4|2376.2|2378.4|2377.2|2377.4|2376.2|38
1694598300000|2023-09-13 09:45:00|2376.9|2375.7|2377.9|2376.7|2377.9|2376.7|2376.9|2375.7|88
1694598600000|2023-09-13 09:50:00|2378.1|2376.9|2377.9|2376.7|2378.4|2377.2|2377.6|2376.4|6
1694598900000|2023-09-13 09:55:00|2377.6|2376.4|2378.9|2377.7|2378.9|2377.7|2377.4|2376.2|39
1694599200000|2023-09-13 10:00:00|2378.6|2377.4|2377.4|2376.2|2378.6|2377.4|2377.1|2375.9|21
1694599500000|2023-09-13 10:05:00|2377.6|2376.4|2377.4|2376.2|2377.9|2376.7|2376.9|2375.7|36
1694599800000|2023-09-13 10:10:00|2377.1|2375.9|2376.4|2375.2|2377.4|2376.2|2376.4|2375.2|25
1694600100000|2023-09-13 10:15:00|2375.9|2374.7|2375.9|2374.7|2376.4|2375.2|2375.9|2374.7|51
1694600400000|2023-09-13 10:20:00|2376.4|2375.2|2375.9|2374.7|2376.9|2375.7|2375.9|2374.7|23
1694600700000|2023-09-13 10:25:00|2375.4|2374.2|2375.4|2374.2|2375.9|2374.7|2375.4|2374.2|30
1694601000000|2023-09-13 10:30:00|2375.9|2374.7|2376.4|2375.2|2376.9|2375.7|2375.4|2374.2|60
1694601300000|2023-09-13 10:35:00|2376.6|2375.4|2376.9|2375.7|2377.1|2375.9|2376.4|2375.2|67
1694601600000|2023-09-13 10:40:00|2376.4|2375.2|2376.9|2375.7|2377.4|2376.2|2376.4|2375.2|79
1694601900000|2023-09-13 10:45:00|2376.6|2375.4|2377.4|2376.2|2377.4|2376.2|2376.6|2375.4|16
1694602200000|2023-09-13 10:50:00|2377.9|2376.7|2377.4|2376.2|2377.9|2376.7|2377.4|2376.2|35
1694602500000|2023-09-13 10:55:00|2377.6|2376.4|2378.4|2377.2|2378.4|2377.2|2377.4|2376.2|18
1694602800000|2023-09-13 11:00:00|2378.9|2377.7|2377.9|2376.7|2378.9|2377.7|2377.9|2376.7|21
1694603100000|2023-09-13 11:05:00|2377.4|2376.2|2376.9|2375.7|2377.9|2376.7|2376.9|2375.7|51
1694603400000|2023-09-13 11:10:00|2376.6|2375.4|2376.4|2375.2|2376.9|2375.7|2375.9|2374.7|27
1694603700000|2023-09-13 11:15:00|2376.9|2375.7|2376.9|2375.7|2376.9|2375.7|2376.4|2375.2|21
1694604000000|2023-09-13 11:20:00|2376.4|2375.2|2377.4|2376.2|2377.4|2376.2|2376.4|2375.2|27
1694604300000|2023-09-13 11:25:00|2377.6|2376.4|2377.9|2376.7|2377.9|2376.7|2377.4|2376.2|17
1694604600000|2023-09-13 11:30:00|2377.6|2376.4|2378.4|2377.2|2378.4|2377.2|2377.4|2376.2|55
1694604900000|2023-09-13 11:35:00|2378.9|2377.7|2377.9|2376.7|2378.9|2377.7|2377.9|2376.7|51
1694605200000|2023-09-13 11:40:00|2378.4|2377.2|2378.4|2377.2|2378.9|2377.7|2377.9|2376.7|140
1694605500000|2023-09-13 11:45:00|2378.9|2377.7|2379.4|2378.2|2379.4|2378.2|2378.6|2377.4|24
1694605800000|2023-09-13 11:50:00|2379.9|2378.7|2380.4|2379.2|2380.4|2379.2|2379.9|2378.7|69
1694606100000|2023-09-13 11:55:00|2380.9|2379.7|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|36
1694606400000|2023-09-13 12:00:00|2380.4|2379.2|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|47
1694606700000|2023-09-13 12:05:00|2380.1|2378.9|2380.9|2379.7|2380.9|2379.7|2380.1|2378.9|90
1694607000000|2023-09-13 12:10:00|2381.4|2380.2|2381.4|2380.2|2381.4|2380.2|2380.4|2379.2|137
1694607300000|2023-09-13 12:15:00|2380.9|2379.7|2381.4|2380.2|2381.4|2380.2|2380.4|2379.2|56
1694607600000|2023-09-13 12:20:00|2381.9|2380.7|2380.9|2379.7|2381.9|2380.7|2380.4|2379.2|66
1694607900000|2023-09-13 12:25:00|2380.6|2379.4|2380.1|2378.9|2380.6|2379.4|2379.4|2378.2|97
1694608200000|2023-09-13 12:30:00|2379.9|2378.7|2379.9|2378.7|2380.4|2379.2|2376.4|2375.2|299
1694608500000|2023-09-13 12:35:00|2379.6|2378.4|2380.4|2379.2|2382.4|2381.2|2379.4|2378.2|174
1694608800000|2023-09-13 12:40:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2379.4|2378.2|44
1694609100000|2023-09-13 12:45:00|2381.4|2380.2|2383.1|2381.9|2383.9|2382.7|2380.4|2379.2|144
1694609400000|2023-09-13 12:50:00|2383.4|2382.2|2384.4|2383.2|2384.9|2383.7|2382.9|2381.7|99
1694609700000|2023-09-13 12:55:00|2384.9|2383.7|2383.9|2382.7|2385.9|2384.7|2383.9|2382.7|94
1694610000000|2023-09-13 13:00:00|2383.6|2382.4|2382.9|2381.7|2383.9|2382.7|2382.4|2381.2|134
1694610300000|2023-09-13 13:05:00|2383.4|2382.2|2383.9|2382.7|2384.4|2383.2|2383.1|2381.9|48
1694610600000|2023-09-13 13:10:00|2384.1|2382.9|2381.4|2380.2|2384.4|2383.2|2380.9|2379.7|160
1694610900000|2023-09-13 13:15:00|2381.9|2380.7|2381.4|2380.2|2381.9|2380.7|2381.4|2380.2|48
1694611200000|2023-09-13 13:20:00|2381.6|2380.4|2383.4|2382.2|2383.4|2382.2|2381.4|2380.2|74
1694611500000|2023-09-13 13:25:00|2383.9|2382.7|2384.4|2383.2|2384.9|2383.7|2383.4|2382.2|80
1694611800000|2023-09-13 13:30:00|2383.9|2382.7|2387.9|2386.7|2388.9|2387.7|2383.9|2382.7|435
1694612100000|2023-09-13 13:35:00|2388.1|2386.9|2387.9|2386.7|2388.9|2387.7|2387.4|2386.2|126
1694612400000|2023-09-13 13:40:00|2388.1|2386.9|2388.4|2387.2|2388.9|2387.7|2386.9|2385.7|130
1694612700000|2023-09-13 13:45:00|2387.9|2386.7|2388.4|2387.2|2388.9|2387.7|2386.9|2385.7|207
1694613000000|2023-09-13 13:50:00|2388.6|2387.4|2386.4|2385.2|2388.9|2387.7|2385.9|2384.7|101
1694613300000|2023-09-13 13:55:00|2386.6|2385.4|2389.9|2388.7|2389.9|2388.7|2385.9|2384.7|302
1694613600000|2023-09-13 14:00:00|2389.4|2388.2|2387.1|2385.9|2390.4|2389.2|2386.9|2385.7|166
1694613900000|2023-09-13 14:05:00|2386.9|2385.7|2386.4|2385.2|2387.4|2386.2|2386.4|2385.2|117
1694614200000|2023-09-13 14:10:00|2386.9|2385.7|2384.9|2383.7|2387.4|2386.2|2384.9|2383.7|195
1694614500000|2023-09-13 14:15:00|2384.4|2383.2|2383.9|2382.7|2385.4|2384.2|2383.6|2382.4|96
1694614800000|2023-09-13 14:20:00|2384.1|2382.9|2384.4|2383.2|2384.4|2383.2|2383.4|2382.2|111
1694615100000|2023-09-13 14:25:00|2384.9|2383.7|2384.9|2383.7|2386.4|2385.2|2384.4|2383.2|175
1694615400000|2023-09-13 14:30:00|2385.4|2384.2|2385.9|2384.7|2386.4|2385.2|2384.9|2383.7|176
1694615700000|2023-09-13 14:35:00|2385.4|2384.2|2386.9|2385.7|2387.4|2386.2|2385.4|2384.2|166
1694616000000|2023-09-13 14:40:00|2387.4|2386.2|2386.9|2385.7|2387.9|2386.7|2386.9|2385.7|180
1694616300000|2023-09-13 14:45:00|2387.1|2385.9|2386.9|2385.7|2387.9|2386.7|2386.6|2385.4|152
1694616600000|2023-09-13 14:50:00|2386.6|2385.4|2387.9|2386.7|2387.9|2386.7|2386.4|2385.2|147
1694616900000|2023-09-13 14:55:00|2387.4|2386.2|2388.4|2387.2|2388.4|2387.2|2387.4|2386.2|133
1694617200000|2023-09-13 15:00:00|2388.9|2387.7|2388.9|2387.7|2388.9|2387.7|2387.9|2386.7|69
1694617500000|2023-09-13 15:05:00|2389.4|2388.2|2388.4|2387.2|2389.4|2388.2|2388.4|2387.2|95
1694617800000|2023-09-13 15:10:00|2388.9|2387.7|2388.9|2387.7|2389.4|2388.2|2388.4|2387.2|120
1694618100000|2023-09-13 15:15:00|2388.4|2387.2|2387.9|2386.7|2388.4|2387.2|2387.9|2386.7|38
1694618400000|2023-09-13 15:20:00|2388.1|2386.9|2389.4|2388.2|2389.4|2388.2|2387.4|2386.2|40
1694618700000|2023-09-13 15:25:00|2389.1|2387.9|2389.4|2388.2|2389.9|2388.7|2388.9|2387.7|50
1694619000000|2023-09-13 15:30:00|2388.9|2387.7|2388.4|2387.2|2389.4|2388.2|2388.4|2387.2|72
1694619300000|2023-09-13 15:35:00|2388.6|2387.4|2388.4|2387.2|2388.9|2387.7|2387.9|2386.7|59
1694619600000|2023-09-13 15:40:00|2388.9|2387.7|2388.4|2387.2|2388.9|2387.7|2387.9|2386.7|32
1694619900000|2023-09-13 15:45:00|2387.9|2386.7|2388.9|2387.7|2389.4|2388.2|2387.9|2386.7|70
1694620200000|2023-09-13 15:50:00|2388.4|2387.2|2387.4|2386.2|2388.4|2387.2|2386.4|2385.2|66
1694620500000|2023-09-13 15:55:00|2387.6|2386.4|2388.9|2387.7|2388.9|2387.7|2387.4|2386.2|70
1694620800000|2023-09-13 16:00:00|2388.4|2387.2|2387.4|2386.2|2388.9|2387.7|2387.4|2386.2|125
1694621100000|2023-09-13 16:05:00|2387.1|2385.9|2387.4|2386.2|2388.4|2387.2|2387.1|2385.9|42
1694621400000|2023-09-13 16:10:00|2387.1|2385.9|2386.9|2385.7|2387.4|2386.2|2386.6|2385.4|16
1694621700000|2023-09-13 16:15:00|2386.6|2385.4|2387.4|2386.2|2387.9|2386.7|2385.9|2384.7|41
1694622000000|2023-09-13 16:20:00|2387.6|2386.4|2387.4|2386.2|2387.9|2386.7|2387.4|2386.2|8
1694622300000|2023-09-13 16:25:00|2387.6|2386.4|2387.4|2386.2|2388.4|2387.2|2387.4|2386.2|16
1694622600000|2023-09-13 16:30:00|2387.6|2386.4|2387.4|2386.2|2387.9|2386.7|2386.4|2385.2|23
1694622900000|2023-09-13 16:35:00|2386.9|2385.7|2386.4|2385.2|2386.9|2385.7|2385.9|2384.7|13
1694623200000|2023-09-13 16:40:00|2386.1|2384.9|2385.9|2384.7|2386.4|2385.2|2385.9|2384.7|8
1694623500000|2023-09-13 16:45:00|2386.4|2385.2|2386.4|2385.2|2386.9|2385.7|2385.9|2384.7|19
1694623800000|2023-09-13 16:50:00|2385.9|2384.7|2386.9|2385.7|2387.4|2386.2|2385.9|2384.7|16
1694624100000|2023-09-13 16:55:00|2387.4|2386.2|2387.4|2386.2|2388.1|2386.9|2387.4|2386.2|110
1694624400000|2023-09-13 17:00:00|2387.6|2386.4|2387.4|2386.2|2387.9|2386.7|2386.9|2385.7|63
1694624700000|2023-09-13 17:05:00|2387.1|2385.9|2387.4|2386.2|2387.4|2386.2|2387.1|2385.9|16
1694625000000|2023-09-13 17:10:00|2386.9|2385.7|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|29
1694625300000|2023-09-13 17:15:00|2387.4|2386.2|2386.9|2385.7|2387.4|2386.2|2386.6|2385.4|23
1694625600000|2023-09-13 17:20:00|2387.1|2385.9|2387.4|2386.2|2387.9|2386.7|2386.9|2385.7|22
1694625900000|2023-09-13 17:25:00|2386.9|2385.7|2386.9|2385.7|2387.4|2386.2|2386.4|2385.2|14
1694626200000|2023-09-13 17:30:00|2386.6|2385.4|2387.4|2386.2|2387.4|2386.2|2386.4|2385.2|44
1694626500000|2023-09-13 17:35:00|2387.1|2385.9|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|14
1694626800000|2023-09-13 17:40:00|2387.1|2385.9|2387.4|2386.2|2387.4|2386.2|2386.9|2385.7|15
1694627100000|2023-09-13 17:45:00|2386.9|2385.7|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|35
1694627400000|2023-09-13 17:50:00|2386.6|2385.4|2386.9|2385.7|2386.9|2385.7|2386.4|2385.2|5
1694627700000|2023-09-13 17:55:00|2386.4|2385.2|2386.9|2385.7|2387.4|2386.2|2386.4|2385.2|13
1694628000000|2023-09-13 18:00:00|2387.1|2385.9|2386.4|2385.2|2387.4|2386.2|2386.4|2385.2|15
1694628300000|2023-09-13 18:05:00|2385.9|2384.7|2385.9|2384.7|2386.4|2385.2|2385.9|2384.7|14
1694628600000|2023-09-13 18:10:00|2386.1|2384.9|2386.4|2385.2|2386.9|2385.7|2386.1|2384.9|21
1694628900000|2023-09-13 18:15:00|2385.9|2384.7|2386.4|2385.2|2386.4|2385.2|2385.9|2384.7|35
1694629200000|2023-09-13 18:20:00|2385.9|2384.7|2386.4|2385.2|2386.4|2385.2|2385.9|2384.7|8
1694629500000|2023-09-13 18:25:00|2385.9|2384.7|2386.4|2385.2|2386.4|2385.2|2385.9|2384.7|5
1694629800000|2023-09-13 18:30:00|2386.9|2385.7|2385.9|2384.7|2386.9|2385.7|2385.4|2384.2|27
1694630100000|2023-09-13 18:35:00|2385.4|2384.2|2386.4|2385.2|2386.9|2385.7|2385.4|2384.2|15
1694630400000|2023-09-13 18:40:00|2386.9|2385.7|2385.9|2384.7|2386.9|2385.7|2385.9|2384.7|8
1694630700000|2023-09-13 18:45:00|2386.1|2384.9|2385.6|2384.4|2386.9|2385.7|2385.4|2384.2|70
1694631000000|2023-09-13 18:50:00|2385.9|2384.7|2383.4|2382.2|2385.9|2384.7|2383.4|2382.2|85
1694631300000|2023-09-13 18:55:00|2382.9|2381.7|2384.4|2383.2|2384.9|2383.7|2382.4|2381.2|101
1694631600000|2023-09-13 19:00:00|2383.9|2382.7|2383.4|2382.2|2383.9|2382.7|2382.9|2381.7|33
1694631900000|2023-09-13 19:05:00|2383.1|2381.9|2383.4|2382.2|2383.4|2382.2|2382.9|2381.7|47
1694632200000|2023-09-13 19:10:00|2382.9|2381.7|2382.9|2381.7|2383.9|2382.7|2382.4|2381.2|138
1694632500000|2023-09-13 19:15:00|2382.4|2381.2|2383.4|2382.2|2383.9|2382.7|2382.4|2381.2|54
1694632800000|2023-09-13 19:20:00|2383.9|2382.7|2383.9|2382.7|2384.1|2382.9|2382.9|2381.7|46
1694633100000|2023-09-13 19:25:00|2383.6|2382.4|2384.4|2383.2|2384.4|2383.2|2383.4|2382.2|33
1694633400000|2023-09-13 19:30:00|2384.6|2383.4|2385.4|2384.2|2385.4|2384.2|2384.4|2383.2|19
1694633700000|2023-09-13 19:35:00|2384.9|2383.7|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|12
1694634000000|2023-09-13 19:40:00|2385.9|2384.7|2385.4|2384.2|2385.9|2384.7|2385.4|2384.2|104
1694634300000|2023-09-13 19:45:00|2384.9|2383.7|2385.9|2384.7|2386.4|2385.2|2384.9|2383.7|36
1694634600000|2023-09-13 19:50:00|2385.6|2384.4|2385.9|2384.7|2385.9|2384.7|2384.9|2383.7|128
1694634900000|2023-09-13 19:55:00|2386.1|2384.9|2386.9|2385.7|2386.9|2385.7|2385.9|2384.7|163
1694635200000|2023-09-13 20:00:00|2386.6|2385.4|2386.6|2385.4|2387.4|2386.2|2386.4|2385.2|56
1694635500000|2023-09-13 20:05:00|2386.4|2385.2|2386.9|2385.7|2386.9|2385.7|2386.4|2385.2|11
1694635800000|2023-09-13 20:10:00|2386.4|2385.2|2386.4|2385.2|2386.9|2385.7|2386.4|2385.2|1
1694636100000|2023-09-13 20:15:00|2386.6|2385.4|2386.9|2385.7|2386.9|2385.7|2386.4|2385.2|2
1694636400000|2023-09-13 20:20:00|2386.4|2385.2|2386.9|2385.7|2386.9|2385.7|2386.4|2385.2|11
1694636700000|2023-09-13 20:25:00|2386.4|2385.2|2386.4|2385.2|2386.4|2385.2|2386.4|2385.2|0
1694637000000|2023-09-13 20:30:00|2386.6|2385.4|2386.9|2385.7|2386.9|2385.7|2386.4|2385.2|2
1694637300000|2023-09-13 20:35:00|||||||||2
1694637600000|2023-09-13 20:40:00|||||||||18
1694637900000|2023-09-13 20:45:00|2387.1|2385.9|2387.4|2386.2|2387.4|2386.2|2387.1|2385.9|7
1694638200000|2023-09-13 20:50:00|2387.6|2386.4|2387.8|2385.8|2387.9|2386.4|2387.4|2385.8|45
1694638500000|2023-09-13 20:55:00|2387.9|2385.9|2388.4|2386.4|2388.6|2386.6|2387.7|2385.7|0
1694638800000|2023-09-13 21:00:00|2388.3|2386.3|2388.4|2386.4|2388.5|2386.5|2388.3|2386.3|5
1694639100000|2023-09-13 21:05:00|2388.3|2386.3|2388.3|2386.3|2388.4|2386.4|2388.2|2386.2|0
1694639400000|2023-09-13 21:10:00|2388.2|2386.2|2388.2|2386.2|2388.3|2386.3|2388.2|2386.2|0
1694639700000|2023-09-13 21:15:00|2388.3|2386.3|2388.2|2386.2|2388.3|2386.3|2388.2|2386.2|0
1694640000000|2023-09-13 21:20:00|2388.3|2386.3|2388.2|2386.2|2388.3|2386.3|2388.2|2386.2|0
1694640300000|2023-09-13 21:25:00|2388.3|2386.3|2388.3|2386.3|2388.3|2386.3|2388.2|2386.2|0
1694640900000|2023-09-13 21:35:00|2388.2|2386.2|2388.2|2386.2|2388.3|2386.3|2388.2|2386.2|0
1694641200000|2023-09-13 21:40:00|2388.3|2386.3|2388.3|2386.3|2388.3|2386.3|2388.3|2386.3|0
1694642100000|2023-09-13 21:55:00|2388.2|2386.2|2388|2386|2388.2|2386.2|2388|2386|0
1694642400000|2023-09-13 22:00:00|2388.2|2386.2|2387|2385|2388.5|2386.5|2386.8|2384.8|0
1694642700000|2023-09-13 22:05:00|2386.9|2384.9|2386.8|2384.8|2386.9|2384.9|2386.8|2384.8|0
1694643300000|2023-09-13 22:15:00|2386.6|2384.6|2386.9|2384.9|2386.9|2384.9|2386.6|2384.6|0
1694644500000|2023-09-13 22:35:00|2386.8|2384.8|2387|2385|2387|2385|2386.8|2384.8|0
1694644800000|2023-09-13 22:40:00|2386.8|2384.8|2386.8|2384.8|2386.8|2384.8|2386.8|2384.8|0
1694645700000|2023-09-13 22:55:00|2386.9|2384.9|2387|2385|2387|2385|2386.9|2384.9|0
1694646000000|2023-09-13 23:00:00|2386.9|2384.9|2387.1|2385.1|2387.3|2385.3|2386.4|2384.4|0
1694646300000|2023-09-13 23:05:00|2387.3|2385.3|2387.1|2385.1|2387.3|2385.3|2387.1|2385.1|0
1694646600000|2023-09-13 23:10:00|2387.4|2385.4|2387.7|2385.7|2387.9|2385.9|2387.4|2385.4|0
1694646900000|2023-09-13 23:15:00|2388|2386|2387.9|2385.9|2388|2386|2387.9|2385.9|0
1694647200000|2023-09-13 23:20:00|2387.8|2385.8|2387.9|2385.9|2388|2386|2387.7|2385.7|0
1694647500000|2023-09-13 23:25:00|2388|2386|2388|2386|2388|2386|2387.7|2385.7|0
1694647800000|2023-09-13 23:30:00|2388.1|2386.1|2387.6|2385.6|2388.7|2386.7|2387.1|2385.1|0
1694648100000|2023-09-13 23:35:00|2387.8|2385.8|2388.3|2386.3|2388.3|2386.3|2387.7|2385.7|0
1694648400000|2023-09-13 23:40:00|2388.5|2386.5|2388.7|2386.7|2389.1|2387.1|2388.3|2386.3|0
1694648700000|2023-09-13 23:45:00|2388.5|2386.5|2394.4|2393.2|2394.9|2393.7|2387.1|2385.9|1159
1694649000000|2023-09-13 23:50:00|2394.9|2393.7|2392.4|2391.2|2394.9|2393.7|2391.9|2390.7|367
1694649300000|2023-09-13 23:55:00|2392.9|2391.7|2391.4|2390.2|2392.9|2391.7|2390.9|2389.7|338
1694649600000|2023-09-14 00:00:00|2391.2|2390.4|2394.2|2393.4|2395.4|2394.6|2390.7|2389.9|1978
1694649900000|2023-09-14 00:05:00|2394.7|2393.9|2392.2|2391.4|2394.7|2393.9|2391.7|2390.9|877
1694650200000|2023-09-14 00:10:00|2391.7|2390.9|2391.2|2390.4|2392.2|2391.4|2389.7|2388.9|591
1694650500000|2023-09-14 00:15:00|2390.7|2389.9|2388.7|2387.9|2390.7|2389.9|2386.7|2385.9|668
1694650800000|2023-09-14 00:20:00|2388.4|2387.6|2389.2|2388.4|2390.7|2389.9|2387.2|2386.4|672
1694651100000|2023-09-14 00:25:00|2388.9|2388.1|2388.2|2387.4|2390.7|2389.9|2387.7|2386.9|538
1694651400000|2023-09-14 00:30:00|2388.7|2387.9|2390.2|2389.4|2390.7|2389.9|2388.7|2387.9|537
1694651700000|2023-09-14 00:35:00|2389.7|2388.9|2391.2|2390.4|2391.7|2390.9|2387.2|2386.4|506
1694652000000|2023-09-14 00:40:00|2390.7|2389.9|2389.2|2388.4|2391.7|2390.9|2388.9|2388.1|548
1694652300000|2023-09-14 00:45:00|2389.7|2388.9|2390.7|2389.9|2391.7|2390.9|2389.7|2388.9|554
1694652600000|2023-09-14 00:50:00|2391.2|2390.4|2389.7|2388.9|2391.2|2390.4|2389.2|2388.4|364
1694652900000|2023-09-14 00:55:00|2389.4|2388.6|2391.2|2390.4|2391.7|2390.9|2389.2|2388.4|272
1694653200000|2023-09-14 01:00:00|2391.7|2390.9|2390.7|2389.9|2391.7|2390.9|2390.2|2389.4|286
1694653500000|2023-09-14 01:05:00|2390.9|2390.1|2391.7|2390.9|2391.7|2390.9|2390.7|2389.9|228
1694653800000|2023-09-14 01:10:00|2391.4|2390.6|2390.7|2389.9|2391.7|2390.9|2390.4|2389.6|352
1694654100000|2023-09-14 01:15:00|2390.4|2389.6|2392.7|2391.9|2392.7|2391.9|2390.4|2389.6|413
1694654400000|2023-09-14 01:20:00|2393.2|2392.4|2392.4|2391.6|2393.7|2392.9|2391.7|2390.9|357
1694654700000|2023-09-14 01:25:00|2392.7|2391.9|2393.2|2392.4|2393.7|2392.9|2391.7|2390.9|333
1694655000000|2023-09-14 01:30:00|2393.4|2392.6|2394.2|2393.4|2394.4|2393.6|2393.2|2392.4|327
1694655300000|2023-09-14 01:35:00|2393.7|2392.9|2394.7|2393.9|2394.7|2393.9|2393.2|2392.4|372
1694655600000|2023-09-14 01:40:00|2395.2|2394.4|2397.2|2396.4|2397.7|2396.9|2395.2|2394.4|660
1694655900000|2023-09-14 01:45:00|2397.4|2396.6|2397.7|2396.9|2398.7|2397.9|2397.2|2396.4|442
1694656200000|2023-09-14 01:50:00|2397.4|2396.6|2397.7|2396.9|2398.2|2397.4|2396.7|2395.9|602
1694656500000|2023-09-14 01:55:00|2397.2|2396.4|2396.7|2395.9|2397.7|2396.9|2396.2|2395.4|309
1694656800000|2023-09-14 02:00:00|2396.2|2395.4|2397.2|2396.4|2397.7|2396.9|2396.2|2395.4|450
1694657100000|2023-09-14 02:05:00|2397.7|2396.9|2396.7|2395.9|2397.7|2396.9|2396.2|2395.4|351
1694657400000|2023-09-14 02:10:00|2396.2|2395.4|2395.2|2394.4|2396.2|2395.4|2394.7|2393.9|302
1694657700000|2023-09-14 02:15:00|2395.7|2394.9|2394.7|2393.9|2395.7|2394.9|2394.2|2393.4|273
1694658000000|2023-09-14 02:20:00|2395.2|2394.4|2395.2|2394.4|2395.7|2394.9|2394.7|2393.9|267
1694658300000|2023-09-14 02:25:00|2395.7|2394.9|2397.2|2396.4|2397.7|2396.9|2395.2|2394.4|756
1694658600000|2023-09-14 02:30:00|2397.7|2396.9|2398.7|2397.9|2399.2|2398.4|2397.7|2396.9|309
1694658900000|2023-09-14 02:35:00|2398.9|2398.1|2400.2|2399.4|2400.7|2399.9|2398.7|2397.9|351
1694659200000|2023-09-14 02:40:00|2400.7|2399.9|2400.2|2399.4|2401.2|2400.4|2399.7|2398.9|280
1694659500000|2023-09-14 02:45:00|2399.7|2398.9|2400.2|2399.4|2400.4|2399.6|2399.7|2398.9|112
1694659800000|2023-09-14 02:50:00|2399.7|2398.9|2399.7|2398.9|2400.2|2399.4|2399.7|2398.9|120
1694660100000|2023-09-14 02:55:00|2400.2|2399.4|2399.7|2398.9|2400.2|2399.4|2399.7|2398.9|129
1694660400000|2023-09-14 03:00:00|2400.2|2399.4|2400.2|2399.4|2401.2|2400.4|2400.2|2399.4|200
1694660700000|2023-09-14 03:05:00|2399.9|2399.1|2401.2|2400.4|2401.2|2400.4|2399.7|2398.9|374
1694661000000|2023-09-14 03:10:00|2400.7|2399.9|2400.7|2399.9|2401.2|2400.4|2400.7|2399.9|98
1694661300000|2023-09-14 03:15:00|2401.2|2400.4|2401.2|2400.4|2401.2|2400.4|2400.7|2399.9|171
1694661600000|2023-09-14 03:20:00|2401.7|2400.9|2400.7|2399.9|2401.7|2400.9|2400.7|2399.9|255
1694661900000|2023-09-14 03:25:00|2401.2|2400.4|2401.2|2400.4|2401.7|2400.9|2401.2|2400.4|416
1694662200000|2023-09-14 03:30:00|2400.7|2399.9|2400.2|2399.4|2402.2|2401.4|2399.9|2399.1|1161
1694662500000|2023-09-14 03:35:00|2400.7|2399.9|2400.2|2399.4|2401.2|2400.4|2400.2|2399.4|285
1694662800000|2023-09-14 03:40:00|2399.9|2399.1|2400.7|2399.9|2401.2|2400.4|2398.9|2398.1|353
1694663100000|2023-09-14 03:45:00|2400.4|2399.6|2400.2|2399.4|2401.2|2400.4|2400.2|2399.4|298
1694663400000|2023-09-14 03:50:00|2400.7|2399.9|2401.7|2400.9|2402.7|2401.9|2400.2|2399.4|527
1694663700000|2023-09-14 03:55:00|2401.4|2400.6|2401.7|2400.9|2402.2|2401.4|2400.9|2400.1|297
1694664000000|2023-09-14 04:00:00|2402.2|2401.4|2402.2|2401.4|2403.7|2402.9|2401.7|2400.9|645
1694664300000|2023-09-14 04:05:00|2402.7|2401.9|2404.2|2403.4|2404.2|2403.4|2402.7|2401.9|478
1694664600000|2023-09-14 04:10:00|2403.7|2402.9|2405.7|2404.9|2406.2|2405.4|2403.7|2402.9|691
1694664900000|2023-09-14 04:15:00|2406.2|2405.4|2405.7|2404.9|2406.2|2405.4|2405.2|2404.4|304
1694665200000|2023-09-14 04:20:00|2405.4|2404.6|2406.2|2405.4|2406.7|2405.9|2405.2|2404.4|343
1694665500000|2023-09-14 04:25:00|2406.7|2405.9|2407.7|2406.9|2407.7|2406.9|2406.2|2405.4|404
1694665800000|2023-09-14 04:30:00|2407.2|2406.4|2407.2|2406.4|2407.7|2406.9|2406.9|2406.1|338
1694666100000|2023-09-14 04:35:00|2406.7|2405.9|2407.4|2406.6|2408.2|2407.4|2406.7|2405.9|661
1694666400000|2023-09-14 04:40:00|2407.7|2406.9|2408.2|2407.4|2409.2|2408.4|2407.2|2406.4|515
1694666700000|2023-09-14 04:45:00|2407.7|2406.9|2408.2|2407.4|2409.2|2408.4|2407.7|2406.9|457
1694667000000|2023-09-14 04:50:00|2408.7|2407.9|2409.2|2408.4|2409.2|2408.4|2408.7|2407.9|332
1694667300000|2023-09-14 04:55:00|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|2408.2|2407.4|274
1694667600000|2023-09-14 05:00:00|2408.2|2407.4|2409.2|2408.4|2409.2|2408.4|2407.7|2406.9|524
1694667900000|2023-09-14 05:05:00|2409.7|2408.9|2408.7|2407.9|2409.7|2408.9|2408.2|2407.4|371
1694668200000|2023-09-14 05:10:00|2409.2|2408.4|2408.7|2407.9|2409.2|2408.4|2408.2|2407.4|360
1694668500000|2023-09-14 05:15:00|2409.2|2408.4|2408.7|2407.9|2409.2|2408.4|2408.7|2407.9|227
1694668800000|2023-09-14 05:20:00|2408.2|2407.4|2408.7|2407.9|2409.7|2408.9|2408.2|2407.4|620
1694669100000|2023-09-14 05:25:00|2408.2|2407.4|2410.7|2409.9|2410.7|2409.9|2408.2|2407.4|819
1694669400000|2023-09-14 05:30:00|2411.2|2410.4|2412.7|2411.9|2412.7|2411.9|2411.2|2410.4|745
1694669700000|2023-09-14 05:35:00|2412.2|2411.4|2409.7|2408.9|2412.7|2411.9|2409.7|2408.9|739
1694670000000|2023-09-14 05:40:00|2410.2|2409.4|2409.7|2408.9|2411.2|2410.4|2409.2|2408.4|495
1694670300000|2023-09-14 05:45:00|2409.2|2408.4|2409.2|2408.4|2409.7|2408.9|2408.9|2408.1|614
1694670600000|2023-09-14 05:50:00|2409.7|2408.9|2408.7|2407.9|2409.7|2408.9|2407.4|2406.6|1120
1694670900000|2023-09-14 05:55:00|2409.2|2408.4|2407.7|2406.9|2409.7|2408.9|2407.7|2406.9|2313
1694671200000|2023-09-14 06:00:00|2408.7|2407.9|2406.2|2405.4|2408.7|2407.9|2405.7|2404.9|2898
1694671500000|2023-09-14 06:05:00|2405.7|2404.9|2407|2405|2407.1|2405.9|2405.7|2404.8|884
1694671800000|2023-09-14 06:10:00|2406.9|2404.9|2407.4|2405.4|2408.2|2406.2|2406.9|2404.9|8
1694672100000|2023-09-14 06:15:00|2407.6|2405.6|2407.1|2405.1|2407.6|2405.6|2406.9|2404.9|1252
1694672400000|2023-09-14 06:20:00|2407.2|2405.2|2407.2|2405.2|2407.5|2405.5|2407.2|2405.2|0
1694672700000|2023-09-14 06:25:00|2407.5|2405.5|2407.5|2405.5|2407.9|2405.9|2407.3|2405.3|0
1694673000000|2023-09-14 06:30:00|2407.8|2405.8|2407.8|2405.8|2408.1|2406.1|2407.4|2405.4|0
1694673300000|2023-09-14 06:35:00|2407.7|2405.7|2407.6|2405.6|2408.1|2406.1|2407.5|2405.5|0
1694673600000|2023-09-14 06:40:00|2407.5|2405.5|2407.7|2405.7|2407.9|2405.9|2407.3|2405.3|0
1694673900000|2023-09-14 06:45:00|2407.6|2405.6|2406.9|2404.9|2407.9|2405.9|2406.7|2404.7|0
1694674200000|2023-09-14 06:50:00|2407|2405|2406.4|2404.4|2407.1|2405.1|2406.4|2404.4|0
1694674500000|2023-09-14 06:55:00|2406.1|2404.1|2405.9|2403.9|2406.5|2404.5|2405.7|2403.7|0
1694674800000|2023-09-14 07:00:00|2406|2404|2405.1|2403.1|2406.1|2404.1|2405|2403|0
1694675100000|2023-09-14 07:05:00|2405.2|2403.2|2405.4|2403.4|2405.5|2403.5|2404.9|2402.9|0
1694675400000|2023-09-14 07:10:00|2405.5|2403.5|2405.9|2403.9|2406.7|2404.7|2405.2|2403.2|0
1694675700000|2023-09-14 07:15:00|2405.8|2403.8|2405.7|2403.7|2406.3|2404.3|2405.5|2403.5|0
1694676000000|2023-09-14 07:20:00|2405.6|2403.6|2406.1|2404.1|2406.4|2404.4|2405.1|2403.1|0
1694676300000|2023-09-14 07:25:00|2406.3|2404.3|2406|2404|2406.7|2404.7|2405.5|2403.5|0
1694676600000|2023-09-14 07:30:00|2405.9|2403.9|2408.4|2407.2|2408.4|2407.2|2405.7|2403.7|223
1694676900000|2023-09-14 07:35:00|2408.6|2407.4|2407.9|2406.7|2408.6|2407.4|2407.6|2406.4|102
1694677200000|2023-09-14 07:40:00|2407.6|2406.4|2407.4|2406.2|2407.9|2406.7|2406.4|2405.2|146
1694677500000|2023-09-14 07:45:00|2406.9|2405.7|2408.9|2407.7|2409.4|2408.2|2406.9|2405.7|179
1694677800000|2023-09-14 07:50:00|2409.1|2407.9|2407.9|2406.7|2409.1|2407.9|2407.9|2406.7|87
1694678100000|2023-09-14 07:55:00|2407.4|2406.2|2407.4|2406.2|2407.9|2406.7|2406.9|2405.7|95
1694678400000|2023-09-14 08:00:00|2407.1|2405.9|2408.4|2407.2|2408.4|2407.2|2406.9|2405.7|88
1694678700000|2023-09-14 08:05:00|2407.9|2406.7|2407.4|2406.2|2408.4|2407.2|2406.9|2405.7|127
1694679000000|2023-09-14 08:10:00|2407.9|2406.7|2407.4|2406.2|2407.9|2406.7|2406.9|2405.7|60
1694679300000|2023-09-14 08:15:00|2406.9|2405.7|2406.4|2405.2|2407.4|2406.2|2405.9|2404.7|60
1694679600000|2023-09-14 08:20:00|2406.1|2404.9|2405.9|2404.7|2406.4|2405.2|2405.4|2404.2|60
1694679900000|2023-09-14 08:25:00|2405.4|2404.2|2405.9|2404.7|2406.4|2405.2|2404.9|2403.7|44
1694680200000|2023-09-14 08:30:00|2406.4|2405.2|2406.4|2405.2|2406.6|2405.4|2405.4|2404.2|93
1694680500000|2023-09-14 08:35:00|2406.9|2405.7|2406.9|2405.7|2407.4|2406.2|2406.6|2405.4|51
1694680800000|2023-09-14 08:40:00|2407.4|2406.2|2407.9|2406.7|2407.9|2406.7|2406.9|2405.7|30
1694681100000|2023-09-14 08:45:00|2407.4|2406.2|2407.9|2406.7|2407.9|2406.7|2407.4|2406.2|25
1694681400000|2023-09-14 08:50:00|2408.1|2406.9|2408.9|2407.7|2409.4|2408.2|2407.9|2406.7|102
1694681700000|2023-09-14 08:55:00|2408.4|2407.2|2408.4|2407.2|2408.9|2407.7|2407.9|2406.7|20
1694682000000|2023-09-14 09:00:00|2407.9|2406.7|2408.1|2406.9|2408.4|2407.2|2407.4|2406.2|23
1694682300000|2023-09-14 09:05:00|2407.9|2406.7|2409.1|2407.9|2409.4|2408.2|2407.9|2406.7|43
1694682600000|2023-09-14 09:10:00|2408.9|2407.7|2410.9|2409.7|2410.9|2409.7|2408.6|2407.4|73
1694682900000|2023-09-14 09:15:00|2410.4|2409.2|2410.9|2409.7|2410.9|2409.7|2410.4|2409.2|36
1694683200000|2023-09-14 09:20:00|2410.4|2409.2|2411.4|2410.2|2411.4|2410.2|2410.4|2409.2|70
1694683500000|2023-09-14 09:25:00|2411.1|2409.9|2411.9|2410.7|2412.4|2411.2|2411.1|2409.9|95
1694683800000|2023-09-14 09:30:00|2411.6|2410.4|2411.4|2410.2|2411.9|2410.7|2411.4|2410.2|40
1694684100000|2023-09-14 09:35:00|2410.9|2409.7|2409.9|2408.7|2411.1|2409.9|2409.9|2408.7|73
1694684400000|2023-09-14 09:40:00|2409.6|2408.4|2409.9|2408.7|2410.4|2409.2|2409.4|2408.2|94
1694684700000|2023-09-14 09:45:00|2409.4|2408.2|2409.9|2408.7|2409.9|2408.7|2409.4|2408.2|38
1694685000000|2023-09-14 09:50:00|2410.1|2408.9|2409.9|2408.7|2410.1|2408.9|2408.9|2407.7|22
1694685300000|2023-09-14 09:55:00|2410.4|2409.2|2410.4|2409.2|2410.4|2409.2|2409.9|2408.7|1
1694685600000|2023-09-14 10:00:00|2410.6|2409.4|2411.1|2409.9|2411.4|2410.2|2410.4|2409.2|34
1694685900000|2023-09-14 10:05:00|2410.9|2409.7|2411.4|2410.2|2411.9|2410.7|2410.9|2409.7|17
1694686200000|2023-09-14 10:10:00|2411.9|2410.7|2412.6|2411.4|2412.6|2411.4|2411.9|2410.7|52
1694686500000|2023-09-14 10:15:00|2412.4|2411.2|2412.4|2411.2|2412.9|2411.7|2411.9|2410.7|33
1694686800000|2023-09-14 10:20:00|2412.1|2410.9|2412.6|2411.4|2413.4|2412.2|2411.9|2410.7|100
1694687100000|2023-09-14 10:25:00|2412.4|2411.2|2413.9|2412.7|2413.9|2412.7|2412.4|2411.2|161
1694687400000|2023-09-14 10:30:00|2413.6|2412.4|2414.9|2413.7|2415.4|2414.2|2413.6|2412.4|352
1694687700000|2023-09-14 10:35:00|2414.6|2413.4|2415.4|2414.2|2415.9|2414.7|2414.4|2413.2|140
1694688000000|2023-09-14 10:40:00|2415.6|2414.4|2415.9|2414.7|2415.9|2414.7|2415.4|2414.2|31
1694688300000|2023-09-14 10:45:00|2416.4|2415.2|2416.4|2415.2|2416.4|2415.2|2415.9|2414.7|37
1694688600000|2023-09-14 10:50:00|2416.1|2414.9|2415.9|2414.7|2416.4|2415.2|2415.6|2414.4|34
1694688900000|2023-09-14 10:55:00|2416.4|2415.2|2415.9|2414.7|2416.4|2415.2|2415.9|2414.7|19
1694689200000|2023-09-14 11:00:00|2416.4|2415.2|2416.4|2415.2|2416.4|2415.2|2416.4|2415.2|44
1694689500000|2023-09-14 11:05:00|2416.9|2415.7|2416.4|2415.2|2416.9|2415.7|2416.4|2415.2|87
1694689800000|2023-09-14 11:10:00|2415.9|2414.7|2415.6|2414.4|2416.4|2415.2|2415.4|2414.2|39
1694690100000|2023-09-14 11:15:00|2415.9|2414.7|2414.9|2413.7|2415.9|2414.7|2414.9|2413.7|29
1694690400000|2023-09-14 11:20:00|2415.4|2414.2|2414.4|2413.2|2415.4|2414.2|2414.4|2413.2|28
1694690700000|2023-09-14 11:25:00|2414.1|2412.9|2413.9|2412.7|2414.4|2413.2|2413.4|2412.2|47
1694691000000|2023-09-14 11:30:00|2414.4|2413.2|2413.6|2412.4|2414.4|2413.2|2413.4|2412.2|27
1694691300000|2023-09-14 11:35:00|2413.9|2412.7|2412.4|2411.2|2413.9|2412.7|2412.4|2411.2|146
1694691600000|2023-09-14 11:40:00|2411.9|2410.7|2411.9|2410.7|2412.4|2411.2|2411.9|2410.7|135
1694691900000|2023-09-14 11:45:00|2412.1|2410.9|2411.4|2410.2|2412.4|2411.2|2411.4|2410.2|54
1694692200000|2023-09-14 11:50:00|2411.6|2410.4|2411.4|2410.2|2411.9|2410.7|2411.4|2410.2|57
1694692500000|2023-09-14 11:55:00|2411.9|2410.7|2411.6|2410.4|2411.9|2410.7|2411.4|2410.2|29
1694692800000|2023-09-14 12:00:00|2411.4|2410.2|2412.9|2411.7|2412.9|2411.7|2411.4|2410.2|41
1694693100000|2023-09-14 12:05:00|2413.1|2411.9|2413.9|2412.7|2413.9|2412.7|2413.1|2411.9|84
1694693400000|2023-09-14 12:10:00|2414.4|2413.2|2413.4|2412.2|2414.4|2413.2|2413.4|2412.2|102
1694693700000|2023-09-14 12:15:00|2413.6|2412.4|2414.9|2413.7|2415.1|2413.9|2412.9|2411.7|225
1694694000000|2023-09-14 12:20:00|2415.1|2413.9|2414.4|2413.2|2415.4|2414.2|2413.4|2412.2|51
1694694300000|2023-09-14 12:25:00|2414.6|2413.4|2414.6|2413.4|2415.9|2414.7|2414.4|2413.2|123
1694694600000|2023-09-14 12:30:00|2414.4|2413.2|2415.4|2414.2|2415.4|2414.2|2413.4|2412.2|204
1694694900000|2023-09-14 12:35:00|2415.1|2413.9|2415.4|2414.2|2415.4|2414.2|2412.9|2411.7|72
1694695200000|2023-09-14 12:40:00|2415.1|2413.9|2416.9|2415.7|2416.9|2415.7|2414.4|2413.2|68
1694695500000|2023-09-14 12:45:00|2416.6|2415.4|2415.9|2414.7|2417.4|2416.2|2415.9|2414.7|76
1694695800000|2023-09-14 12:50:00|2415.6|2414.4|2418.4|2417.2|2418.9|2417.7|2415.4|2414.2|179
1694696100000|2023-09-14 12:55:00|2417.9|2416.7|2418.4|2417.2|2418.6|2417.4|2416.9|2415.7|56
1694696400000|2023-09-14 13:00:00|2418.6|2417.4|2418.9|2417.7|2419.4|2418.2|2417.9|2416.7|141
1694696700000|2023-09-14 13:05:00|2419.4|2418.2|2419.4|2418.2|2420.1|2418.9|2418.9|2417.7|179
1694697000000|2023-09-14 13:10:00|2419.6|2418.4|2418.4|2417.2|2419.9|2418.7|2418.4|2417.2|86
1694697300000|2023-09-14 13:15:00|2418.9|2417.7|2418.1|2416.9|2418.9|2417.7|2417.9|2416.7|34
1694697600000|2023-09-14 13:20:00|2417.9|2416.7|2415.9|2414.7|2419.9|2418.7|2415.9|2414.7|142
1694697900000|2023-09-14 13:25:00|2415.6|2414.4|2415.9|2414.7|2415.9|2414.7|2415.4|2414.2|136
1694698200000|2023-09-14 13:30:00|2416.4|2415.2|2416.4|2415.2|2417.4|2416.2|2414.9|2413.7|276
1694698500000|2023-09-14 13:35:00|2415.9|2414.7|2416.9|2415.7|2417.4|2416.2|2415.9|2414.7|325
1694698800000|2023-09-14 13:40:00|2416.6|2415.4|2415.4|2414.2|2416.6|2415.4|2414.4|2413.2|261
1694699100000|2023-09-14 13:45:00|2415.9|2414.7|2414.9|2413.7|2416.4|2415.2|2414.4|2413.2|236
1694699400000|2023-09-14 13:50:00|2415.4|2414.2|2413.4|2412.2|2415.4|2414.2|2413.4|2412.2|216
1694699700000|2023-09-14 13:55:00|2412.9|2411.7|2416.4|2415.2|2416.4|2415.2|2412.4|2411.2|310
1694700000000|2023-09-14 14:00:00|2415.9|2414.7|2414.4|2413.2|2416.9|2415.7|2413.9|2412.7|173
1694700300000|2023-09-14 14:05:00|2414.1|2412.9|2414.9|2413.7|2415.9|2414.7|2413.9|2412.7|133
1694700600000|2023-09-14 14:10:00|2414.6|2413.4|2416.4|2415.2|2416.4|2415.2|2413.4|2412.2|252
1694700900000|2023-09-14 14:15:00|2415.9|2414.7|2414.9|2413.7|2416.9|2415.7|2414.9|2413.7|130
1694701200000|2023-09-14 14:20:00|2414.6|2413.4|2417.1|2415.9|2417.4|2416.2|2414.4|2413.2|158
1694701500000|2023-09-14 14:25:00|2416.9|2415.7|2417.4|2416.2|2417.4|2416.2|2415.9|2414.7|58
1694701800000|2023-09-14 14:30:00|2417.6|2416.4|2418.4|2417.2|2418.9|2417.7|2417.4|2416.2|79
1694702100000|2023-09-14 14:35:00|2418.9|2417.7|2418.9|2417.7|2419.4|2418.2|2418.4|2417.2|123
1694702400000|2023-09-14 14:40:00|2419.4|2418.2|2419.4|2418.2|2419.9|2418.7|2418.9|2417.7|88
1694702700000|2023-09-14 14:45:00|2419.9|2418.7|2419.9|2418.7|2420.4|2419.2|2419.4|2418.2|151
1694703000000|2023-09-14 14:50:00|2419.4|2418.2|2419.9|2418.7|2419.9|2418.7|2419.4|2418.2|131
1694703300000|2023-09-14 14:55:00|2420.4|2419.2|2420.4|2419.2|2420.9|2419.7|2419.9|2418.7|61
1694703600000|2023-09-14 15:00:00|2420.6|2419.4|2419.9|2418.7|2420.9|2419.7|2419.6|2418.4|101
1694703900000|2023-09-14 15:05:00|2419.4|2418.2|2419.9|2418.7|2419.9|2418.7|2419.4|2418.2|46
1694704200000|2023-09-14 15:10:00|2420.4|2419.2|2419.9|2418.7|2420.4|2419.2|2418.9|2417.7|148
1694704500000|2023-09-14 15:15:00|2419.6|2418.4|2420.4|2419.2|2420.4|2419.2|2419.4|2418.2|102
1694704800000|2023-09-14 15:20:00|2419.9|2418.7|2420.4|2419.2|2420.4|2419.2|2419.9|2418.7|110
1694705100000|2023-09-14 15:25:00|2419.9|2418.7|2420.4|2419.2|2420.4|2419.2|2419.4|2418.2|48
1694705400000|2023-09-14 15:30:00|2420.9|2419.7|2418.6|2417.4|2420.9|2419.7|2418.6|2417.4|84
1694705700000|2023-09-14 15:35:00|2418.4|2417.2|2419.4|2418.2|2419.4|2418.2|2418.4|2417.2|117
1694706000000|2023-09-14 15:40:00|2418.9|2417.7|2419.9|2418.7|2420.4|2419.2|2418.4|2417.2|169
1694706300000|2023-09-14 15:45:00|2420.1|2418.9|2420.9|2419.7|2420.9|2419.7|2419.9|2418.7|58
1694706600000|2023-09-14 15:50:00|2420.6|2419.4|2421.4|2420.2|2421.4|2420.2|2420.4|2419.2|36
1694706900000|2023-09-14 15:55:00|2421.9|2420.7|2421.9|2420.7|2421.9|2420.7|2421.4|2420.2|50
1694707200000|2023-09-14 16:00:00|2422.1|2420.9|2420.9|2419.7|2422.4|2421.2|2420.9|2419.7|149
1694707500000|2023-09-14 16:05:00|2421.1|2419.9|2420.4|2419.2|2421.4|2420.2|2420.4|2419.2|127
1694707800000|2023-09-14 16:10:00|2420.9|2419.7|2420.9|2419.7|2420.9|2419.7|2419.9|2418.7|48
1694708100000|2023-09-14 16:15:00|2421.4|2420.2|2420.9|2419.7|2421.4|2420.2|2420.9|2419.7|81
1694708400000|2023-09-14 16:20:00|2420.4|2419.2|2420.9|2419.7|2420.9|2419.7|2420.4|2419.2|30
1694708700000|2023-09-14 16:25:00|2420.4|2419.2|2420.9|2419.7|2420.9|2419.7|2419.9|2418.7|42
1694709000000|2023-09-14 16:30:00|2421.4|2420.2|2421.9|2420.7|2421.9|2420.7|2421.4|2420.2|40
1694709300000|2023-09-14 16:35:00|2421.4|2420.2|2421.4|2420.2|2421.9|2420.7|2420.9|2419.7|35
1694709600000|2023-09-14 16:40:00|2421.6|2420.4|2422.9|2421.7|2422.9|2421.7|2421.4|2420.2|27
1694709900000|2023-09-14 16:45:00|2423.1|2421.9|2423.4|2422.2|2423.4|2422.2|2422.9|2421.7|51
1694710200000|2023-09-14 16:50:00|2423.9|2422.7|2423.4|2422.2|2423.9|2422.7|2423.4|2422.2|58
1694710500000|2023-09-14 16:55:00|2423.6|2422.4|2423.4|2422.2|2423.9|2422.7|2422.9|2421.7|28
1694710800000|2023-09-14 17:00:00|2422.9|2421.7|2423.4|2422.2|2423.4|2422.2|2422.9|2421.7|84
1694711100000|2023-09-14 17:05:00|2422.9|2421.7|2422.9|2421.7|2423.4|2422.2|2422.4|2421.2|88
1694711400000|2023-09-14 17:10:00|2422.6|2421.4|2422.9|2421.7|2423.4|2422.2|2422.4|2421.2|15
1694711700000|2023-09-14 17:15:00|2422.4|2421.2|2422.9|2421.7|2422.9|2421.7|2422.4|2421.2|34
1694712000000|2023-09-14 17:20:00|2423.4|2422.2|2422.9|2421.7|2423.4|2422.2|2422.4|2421.2|16
1694712300000|2023-09-14 17:25:00|2422.6|2421.4|2423.9|2422.7|2423.9|2422.7|2422.6|2421.4|24
1694712600000|2023-09-14 17:30:00|2424.1|2422.9|2424.4|2423.2|2424.4|2423.2|2423.9|2422.7|82
1694712900000|2023-09-14 17:35:00|2423.9|2422.7|2424.4|2423.2|2424.4|2423.2|2423.9|2422.7|63
1694713200000|2023-09-14 17:40:00|2423.9|2422.7|2424.4|2423.2|2424.4|2423.2|2423.9|2422.7|19
1694713500000|2023-09-14 17:45:00|2423.9|2422.7|2423.9|2422.7|2424.4|2423.2|2423.9|2422.7|60
1694713800000|2023-09-14 17:50:00|2424.4|2423.2|2423.9|2422.7|2424.4|2423.2|2423.9|2422.7|30
1694714100000|2023-09-14 17:55:00|2424.1|2422.9|2423.4|2422.2|2424.4|2423.2|2423.4|2422.2|13
1694714400000|2023-09-14 18:00:00|||||||||18
1694714700000|2023-09-14 18:05:00|2422.9|2421.7|2422.9|2421.7|2422.9|2421.7|2422.9|2421.7|20
1694715000000|2023-09-14 18:10:00|2422.4|2421.2|2422.4|2421.2|2422.9|2421.7|2422.4|2421.2|135
1694715300000|2023-09-14 18:15:00|2422.6|2421.4|2422.4|2421.2|2422.9|2421.7|2421.9|2420.7|21
1694715600000|2023-09-14 18:20:00|2422.6|2421.4|2422.9|2421.7|2423.4|2422.2|2422.4|2421.2|65
1694715900000|2023-09-14 18:25:00|2422.6|2421.4|2422.9|2421.7|2423.4|2422.2|2422.6|2421.4|55
1694716200000|2023-09-14 18:30:00|2423.4|2422.2|2423.9|2422.7|2423.9|2422.7|2422.9|2421.7|50
1694716500000|2023-09-14 18:35:00|2424.4|2423.2|2424.4|2423.2|2424.4|2423.2|2423.9|2422.7|38
1694716800000|2023-09-14 18:40:00|2424.1|2422.9|2424.9|2423.7|2424.9|2423.7|2424.1|2422.9|46
1694717100000|2023-09-14 18:45:00|2424.6|2423.4|2424.9|2423.7|2424.9|2423.7|2424.6|2423.4|26
1694717400000|2023-09-14 18:50:00|2424.4|2423.2|2424.9|2423.7|2424.9|2423.7|2424.4|2423.2|36
1694717700000|2023-09-14 18:55:00|2424.6|2423.4|2424.9|2423.7|2424.9|2423.7|2424.6|2423.4|10
1694718000000|2023-09-14 19:00:00|2424.4|2423.2|2425.4|2424.2|2425.4|2424.2|2424.4|2423.2|36
1694718300000|2023-09-14 19:05:00|2425.9|2424.7|2425.4|2424.2|2425.9|2424.7|2425.4|2424.2|90
1694718600000|2023-09-14 19:10:00|||||||||13
1694718900000|2023-09-14 19:15:00|2425.9|2424.7|2425.4|2424.2|2425.9|2424.7|2425.4|2424.2|112
1694719200000|2023-09-14 19:20:00|2425.9|2424.7|2424.9|2423.7|2425.9|2424.7|2424.9|2423.7|27
1694719500000|2023-09-14 19:25:00|2424.4|2423.2|2423.9|2422.7|2424.6|2423.4|2423.9|2422.7|126
1694719800000|2023-09-14 19:30:00|2424.1|2422.9|2424.4|2423.2|2424.4|2423.2|2423.4|2422.2|72
1694720100000|2023-09-14 19:35:00|2424.9|2423.7|2424.9|2423.7|2425.1|2423.9|2424.9|2423.7|45
1694720400000|2023-09-14 19:40:00|2425.4|2424.2|2425.4|2424.2|2425.4|2424.2|2424.9|2423.7|75
1694720700000|2023-09-14 19:45:00|2424.9|2423.7|2424.9|2423.7|2425.4|2424.2|2424.4|2423.2|34
1694721000000|2023-09-14 19:50:00|2425.1|2423.9|2425.4|2424.2|2425.4|2424.2|2424.9|2423.7|139
1694721300000|2023-09-14 19:55:00|2425.9|2424.7|2423.9|2422.7|2425.9|2424.7|2423.9|2422.7|259
1694721600000|2023-09-14 20:00:00|2424.4|2423.2|2424.4|2423.2|2424.4|2423.2|2424.1|2422.9|30
1694721900000|2023-09-14 20:05:00|2424.9|2423.7|2424.4|2423.2|2424.9|2423.7|2424.4|2423.2|13
1694722200000|2023-09-14 20:10:00|2424.6|2423.4|2424.9|2423.7|2424.9|2423.7|2424.4|2423.2|14
1694722500000|2023-09-14 20:15:00|2424.6|2423.4|2424.9|2423.7|2424.9|2423.7|2424.6|2423.4|4
1694722800000|2023-09-14 20:20:00|2424.6|2423.4|2424.9|2423.7|2424.9|2423.7|2424.6|2423.4|3
1694723100000|2023-09-14 20:25:00|2425.4|2424.2|2425.4|2424.2|2425.4|2424.2|2425.4|2424.2|2
1694723400000|2023-09-14 20:30:00|||||||||8
1694724000000|2023-09-14 20:40:00|||||||||1
1694724300000|2023-09-14 20:45:00|2425.1|2423.9|2424.9|2423.7|2425.1|2423.9|2424.9|2423.7|20
1694724600000|2023-09-14 20:50:00|2424.4|2423.2|2424.9|2422.9|2424.9|2423.2|2424.4|2422.9|17
1694724900000|2023-09-14 20:55:00|2424.8|2422.8|2424.8|2422.8|2425.5|2423.5|2424.6|2422.6|0
1694725200000|2023-09-14 21:00:00|2424.9|2422.9|2425|2423|2425|2423|2424.9|2422.9|7
1694725500000|2023-09-14 21:05:00|2424.9|2422.9|2424.9|2422.9|2425|2423|2424.8|2422.8|0
1694725800000|2023-09-14 21:10:00|2424.8|2422.8|2424.8|2422.8|2425|2423|2424.7|2422.7|0
1694726100000|2023-09-14 21:15:00|2424.9|2422.9|2424.8|2422.8|2424.9|2422.9|2424.8|2422.8|0
1694726400000|2023-09-14 21:20:00|2424.6|2422.6|2424.8|2422.8|2424.9|2422.9|2424.6|2422.6|0
1694726700000|2023-09-14 21:25:00|2424.9|2422.9|2424.9|2422.9|2424.9|2422.9|2424.8|2422.8|0
1694727000000|2023-09-14 21:30:00|2425|2423|2424.8|2422.8|2425|2423|2424.8|2422.8|0
1694727600000|2023-09-14 21:40:00|2424.9|2422.9|2424.8|2422.8|2424.9|2422.9|2424.8|2422.8|0
1694727900000|2023-09-14 21:45:00|2424.7|2422.7|2424.7|2422.7|2424.7|2422.7|2424.7|2422.7|0
1694728200000|2023-09-14 21:50:00|2424.8|2422.8|2424.7|2422.7|2424.8|2422.8|2424.7|2422.7|0
1694728800000|2023-09-14 22:00:00|2424.4|2422.4|2424.8|2422.8|2424.8|2422.8|2424.3|2422.3|0
1694729100000|2023-09-14 22:05:00|2424.7|2422.7|2424.9|2422.9|2424.9|2422.9|2424.7|2422.7|0
1694729400000|2023-09-14 22:10:00|2425|2423|2424.6|2422.6|2425|2423|2424.6|2422.6|0
1694729700000|2023-09-14 22:15:00|2424.2|2422.2|2423.6|2421.6|2424.2|2422.2|2423.6|2421.6|0
1694730000000|2023-09-14 22:20:00|2423.7|2421.7|2423.6|2421.6|2423.8|2421.8|2423.6|2421.6|0
1694730600000|2023-09-14 22:30:00|2423.4|2421.4|2423.1|2421.1|2423.5|2421.5|2422.9|2420.9|0
1694730900000|2023-09-14 22:35:00|2423.2|2421.2|2423.4|2421.4|2423.5|2421.5|2423.1|2421.1|0
1694731200000|2023-09-14 22:40:00|2423.7|2421.7|2423.9|2421.9|2423.9|2421.9|2423.6|2421.6|0
1694731500000|2023-09-14 22:45:00|2424.3|2422.3|2424.2|2422.2|2424.3|2422.3|2424.1|2422.1|0
1694731800000|2023-09-14 22:50:00|2424.4|2422.4|2424.4|2422.4|2424.4|2422.4|2424.2|2422.2|0
1694732100000|2023-09-14 22:55:00|2424.3|2422.3|2424.4|2422.4|2424.4|2422.4|2424.3|2422.3|0
1694732400000|2023-09-14 23:00:00|2424.2|2422.2|2424.9|2422.9|2424.9|2422.9|2424.1|2422.1|0
1694732700000|2023-09-14 23:05:00|2425.1|2423.1|2425.2|2423.2|2425.2|2423.2|2424.9|2422.9|0
1694733000000|2023-09-14 23:10:00|2425.4|2423.4|2426.2|2424.2|2426.2|2424.2|2425.4|2423.4|0
1694733300000|2023-09-14 23:15:00|2426.5|2424.5|2426.6|2424.6|2426.7|2424.7|2426.2|2424.2|0
1694733600000|2023-09-14 23:20:00|2426.5|2424.5|2426.5|2424.5|2426.6|2424.6|2426.1|2424.1|0
1694733900000|2023-09-14 23:25:00|2426.4|2424.4|2425.8|2423.8|2426.6|2424.6|2425.7|2423.7|0
1694734200000|2023-09-14 23:30:00|2426.5|2424.5|2427.7|2425.7|2428.2|2426.2|2426.2|2424.2|0
1694734500000|2023-09-14 23:35:00|2427.5|2425.5|2427.7|2425.7|2428.3|2426.3|2427.3|2425.3|0
1694734800000|2023-09-14 23:40:00|2427.8|2425.8|2427.5|2425.5|2428.1|2426.1|2427.5|2425.5|0
1694735100000|2023-09-14 23:45:00|2427.6|2425.6|2425.4|2424.2|2428.1|2426.9|2425.4|2424.2|657
1694735400000|2023-09-14 23:50:00|2425.9|2424.7|2425.4|2424.2|2426.4|2425.2|2424.9|2423.7|219
1694735700000|2023-09-14 23:55:00|2425.6|2424.4|2424.4|2423.2|2425.9|2424.7|2423.9|2422.7|320
1694736000000|2023-09-15 00:00:00|2424.2|2423.4|2425.2|2424.4|2429.2|2428.4|2423.2|2422.4|2132
1694736300000|2023-09-15 00:05:00|2425.7|2424.9|2424.7|2423.9|2426.2|2425.4|2423.2|2422.4|831
1694736600000|2023-09-15 00:10:00|2425.2|2424.4|2424.7|2423.9|2425.2|2424.4|2422.2|2421.4|573
1694736900000|2023-09-15 00:15:00|2424.2|2423.4|2426.7|2425.9|2427.2|2426.4|2423.7|2422.9|846
1694737200000|2023-09-15 00:20:00|2427.2|2426.4|2427.7|2426.9|2427.7|2426.9|2425.2|2424.4|748
1694737500000|2023-09-15 00:25:00|2428.2|2427.4|2428.7|2427.9|2428.7|2427.9|2426.7|2425.9|443
1694737800000|2023-09-15 00:30:00|2429.2|2428.4|2430.7|2429.9|2430.7|2429.9|2428.2|2427.4|654
1694738100000|2023-09-15 00:35:00|2431.2|2430.4|2431.2|2430.4|2432.2|2431.4|2429.7|2428.9|772
1694738400000|2023-09-15 00:40:00|2430.7|2429.9|2432.2|2431.4|2432.2|2431.4|2428.7|2427.9|543
1694738700000|2023-09-15 00:45:00|2431.7|2430.9|2431.2|2430.4|2431.7|2430.9|2430.4|2429.6|469
1694739000000|2023-09-15 00:50:00|2431.7|2430.9|2431.7|2430.9|2432.2|2431.4|2430.7|2429.9|367
1694739300000|2023-09-15 00:55:00|2431.2|2430.4|2432.7|2431.9|2432.7|2431.9|2430.7|2429.9|549
1694739600000|2023-09-15 01:00:00|2432.2|2431.4|2432.2|2431.4|2432.7|2431.9|2430.7|2429.9|508
1694739900000|2023-09-15 01:05:00|2432.7|2431.9|2430.7|2429.9|2433.2|2432.4|2430.2|2429.4|337
1694740200000|2023-09-15 01:10:00|2430.2|2429.4|2429.7|2428.9|2430.7|2429.9|2428.2|2427.4|578
1694740500000|2023-09-15 01:15:00|2429.2|2428.4|2428.2|2427.4|2431.7|2430.9|2428.2|2427.4|499
1694740800000|2023-09-15 01:20:00|2428.7|2427.9|2428.2|2427.4|2428.7|2427.9|2427.2|2426.4|459
1694741100000|2023-09-15 01:25:00|2428.7|2427.9|2428.7|2427.9|2430.2|2429.4|2428.7|2427.9|360
1694741400000|2023-09-15 01:30:00|2428.2|2427.4|2429.2|2428.4|2430.7|2429.9|2428.2|2427.4|496
1694741700000|2023-09-15 01:35:00|2429.4|2428.6|2430.2|2429.4|2431.2|2430.4|2429.2|2428.4|474
1694742000000|2023-09-15 01:40:00|2430.7|2429.9|2431.7|2430.9|2431.7|2430.9|2430.2|2429.4|473
1694742300000|2023-09-15 01:45:00|2431.2|2430.4|2431.2|2430.4|2432.7|2431.9|2430.2|2429.4|617
1694742600000|2023-09-15 01:50:00|2431.7|2430.9|2433.2|2432.4|2433.7|2432.9|2431.2|2430.4|534
1694742900000|2023-09-15 01:55:00|2433.4|2432.6|2434.2|2433.4|2434.7|2433.9|2433.4|2432.6|408
1694743200000|2023-09-15 02:00:00|2434.7|2433.9|2436.2|2435.4|2439.2|2438.4|2434.7|2433.9|1194
1694743500000|2023-09-15 02:05:00|2435.9|2435.1|2436.2|2435.4|2437.2|2436.4|2435.7|2434.9|513
1694743800000|2023-09-15 02:10:00|2435.7|2434.9|2434.7|2433.9|2436.2|2435.4|2434.7|2433.9|486
1694744100000|2023-09-15 02:15:00|2435.2|2434.4|2437.2|2436.4|2437.2|2436.4|2434.7|2433.9|525
1694744400000|2023-09-15 02:20:00|2436.9|2436.1|2437.2|2436.4|2437.2|2436.4|2436.2|2435.4|344
1694744700000|2023-09-15 02:25:00|2437.7|2436.9|2437.7|2436.9|2438.2|2437.4|2436.7|2435.9|403
1694745000000|2023-09-15 02:30:00|2438.2|2437.4|2437.2|2436.4|2439.7|2438.9|2437.2|2436.4|286
1694745300000|2023-09-15 02:35:00|2436.9|2436.1|2436.2|2435.4|2437.2|2436.4|2435.7|2434.9|200
1694745600000|2023-09-15 02:40:00|2436.7|2435.9|2436.2|2435.4|2436.7|2435.9|2435.7|2434.9|124
1694745900000|2023-09-15 02:45:00|2436.7|2435.9|2436.7|2435.9|2437.2|2436.4|2436.2|2435.4|165
1694746200000|2023-09-15 02:50:00|2436.9|2436.1|2437.7|2436.9|2437.7|2436.9|2436.7|2435.9|144
1694746500000|2023-09-15 02:55:00|2437.2|2436.4|2438.7|2437.9|2438.7|2437.9|2437.2|2436.4|265
1694746800000|2023-09-15 03:00:00|2438.4|2437.6|2438.2|2437.4|2439.7|2438.9|2438.2|2437.4|271
1694747100000|2023-09-15 03:05:00|2437.9|2437.1|2438.2|2437.4|2438.4|2437.6|2437.4|2436.6|156
1694747400000|2023-09-15 03:10:00|2438.4|2437.6|2438.7|2437.9|2439.7|2438.9|2438.2|2437.4|231
1694747700000|2023-09-15 03:15:00|2438.2|2437.4|2439.7|2438.9|2439.7|2438.9|2438.2|2437.4|212
1694748000000|2023-09-15 03:20:00|2439.2|2438.4|2439.2|2438.4|2439.7|2438.9|2439.2|2438.4|151
1694748300000|2023-09-15 03:25:00|2438.7|2437.9|2438.7|2437.9|2439.7|2438.9|2438.7|2437.9|220
1694748600000|2023-09-15 03:30:00|2438.2|2437.4|2436.7|2435.9|2439.7|2438.9|2436.2|2435.4|1309
1694748900000|2023-09-15 03:35:00|2437.2|2436.4|2438.2|2437.4|2438.7|2437.9|2437.2|2436.4|432
1694749200000|2023-09-15 03:40:00|2437.7|2436.9|2438.7|2437.9|2439.2|2438.4|2436.7|2435.9|568
1694749500000|2023-09-15 03:45:00|2438.2|2437.4|2439.7|2438.9|2439.7|2438.9|2438.2|2437.4|429
1694749800000|2023-09-15 03:50:00|2439.4|2438.6|2439.2|2438.4|2440.2|2439.4|2438.7|2437.9|416
1694750100000|2023-09-15 03:55:00|2438.7|2437.9|2439.7|2438.9|2439.7|2438.9|2438.7|2437.9|355
1694750400000|2023-09-15 04:00:00|2439.4|2438.6|2438.7|2437.9|2440.2|2439.4|2438.2|2437.4|557
1694750700000|2023-09-15 04:05:00|2438.4|2437.6|2437.2|2436.4|2439.2|2438.4|2437.2|2436.4|522
1694751000000|2023-09-15 04:10:00|2437.7|2436.9|2435.7|2434.9|2437.7|2436.9|2435.2|2434.4|608
1694751300000|2023-09-15 04:15:00|2435.2|2434.4|2434.7|2433.9|2436.2|2435.4|2433.7|2432.9|752
1694751600000|2023-09-15 04:20:00|2435.2|2434.4|2437.2|2436.4|2437.2|2436.4|2434.7|2433.9|556
1694751900000|2023-09-15 04:25:00|2436.9|2436.1|2437.4|2436.6|2437.7|2436.9|2436.4|2435.6|483
1694752200000|2023-09-15 04:30:00|2437.7|2436.9|2436.7|2435.9|2438.2|2437.4|2436.4|2435.6|278
1694752500000|2023-09-15 04:35:00|2437.2|2436.4|2437.2|2436.4|2437.7|2436.9|2437.2|2436.4|300
1694752800000|2023-09-15 04:40:00|2437.7|2436.9|2439.2|2438.4|2439.2|2438.4|2437.7|2436.9|470
1694753100000|2023-09-15 04:45:00|2439.7|2438.9|2439.7|2438.9|2440.2|2439.4|2439.2|2438.4|424
1694753400000|2023-09-15 04:50:00|2439.4|2438.6|2439.2|2438.4|2439.7|2438.9|2438.4|2437.6|418
1694753700000|2023-09-15 04:55:00|2439.7|2438.9|2439.7|2438.9|2439.7|2438.9|2438.7|2437.9|416
1694754000000|2023-09-15 05:00:00|2439.2|2438.4|2437.7|2436.9|2440.2|2439.4|2437.7|2436.9|1258
1694754300000|2023-09-15 05:05:00|2437.2|2436.4|2437.2|2436.4|2438.2|2437.4|2433.7|2432.9|1800
1694754600000|2023-09-15 05:10:00|2436.9|2436.1|2433.2|2432.4|2438.2|2437.4|2433.2|2432.4|1110
1694754900000|2023-09-15 05:15:00|2433.7|2432.9|2433.2|2432.4|2434.2|2433.4|2432.2|2431.4|853
1694755200000|2023-09-15 05:20:00|2432.7|2431.9|2428.9|2428.1|2434.4|2433.6|2428.7|2427.9|1046
1694755500000|2023-09-15 05:25:00|2428.7|2427.9|2431.2|2430.4|2431.2|2430.4|2426.9|2426.1|1164
1694755800000|2023-09-15 05:30:00|2431.7|2430.9|2427.7|2426.9|2431.9|2431.1|2426.7|2425.9|1354
1694756100000|2023-09-15 05:35:00|2427.2|2426.4|2427.2|2426.4|2429.2|2428.4|2426.2|2425.4|1075
1694756400000|2023-09-15 05:40:00|2426.9|2426.1|2431.2|2430.4|2431.2|2430.4|2425.7|2424.9|852
1694756700000|2023-09-15 05:45:00|2430.9|2430.1|2433.2|2432.4|2433.2|2432.4|2430.7|2429.9|800
1694757000000|2023-09-15 05:50:00|2433.7|2432.9|2435.2|2434.4|2436.7|2435.9|2433.7|2432.9|1412
1694757300000|2023-09-15 05:55:00|2435.7|2434.9|2432.2|2431.4|2437.7|2436.9|2432.2|2431.4|5002
1694757600000|2023-09-15 06:00:00|2432|2431.2|2429|2428.2|2433|2432.2|2424.5|2423.7|7500
1694757900000|2023-09-15 06:05:00|2428.5|2427.7|2429.3|2427.3|2430|2429.2|2428.5|2427.3|940
1694758200000|2023-09-15 06:10:00|2429.2|2427.2|2427.3|2425.3|2429.7|2427.7|2427.3|2425.3|0
1694758500000|2023-09-15 06:15:00|2427.2|2425.2|2428.5|2426.5|2428.5|2426.5|2426.9|2424.9|474
1694758800000|2023-09-15 06:20:00|2428.3|2426.3|2428.7|2426.7|2429.4|2427.4|2428.1|2426.1|0
1694759100000|2023-09-15 06:25:00|2428.5|2426.5|2428.2|2426.2|2429|2427|2427.9|2425.9|0
1694759400000|2023-09-15 06:30:00|2428|2426|2428.8|2426.8|2429|2427|2428|2426|0
1694759700000|2023-09-15 06:35:00|2428.7|2426.7|2429.1|2427.1|2429.3|2427.3|2428.6|2426.6|0
1694760000000|2023-09-15 06:40:00|2428.9|2426.9|2428.8|2426.8|2429.1|2427.1|2428.8|2426.8|0
1694760300000|2023-09-15 06:45:00|2428.5|2426.5|2428.6|2426.6|2428.8|2426.8|2428.5|2426.5|0
1694760600000|2023-09-15 06:50:00|2428.5|2426.5|2428.4|2426.4|2428.8|2426.8|2428.2|2426.2|0
1694760900000|2023-09-15 06:55:00|2428.5|2426.5|2429.8|2427.8|2430.4|2428.4|2428.5|2426.5|0
1694761200000|2023-09-15 07:00:00|2429.5|2427.5|2430|2428|2431|2429|2429.5|2427.5|0
1694761500000|2023-09-15 07:05:00|2430.2|2428.2|2429.8|2427.8|2430.6|2428.6|2429.5|2427.5|0
1694761800000|2023-09-15 07:10:00|2429.9|2427.9|2429.2|2427.2|2430.8|2428.8|2429|2427|0
1694762100000|2023-09-15 07:15:00|2429.3|2427.3|2430.6|2428.6|2431.1|2429.1|2429.3|2427.3|0
1694762400000|2023-09-15 07:20:00|2430.7|2428.7|2429.5|2427.5|2431.2|2429.2|2428.9|2426.9|0
1694762700000|2023-09-15 07:25:00|2429.4|2427.4|2428.5|2426.5|2430|2428|2428.2|2426.2|0
1694763000000|2023-09-15 07:30:00|2428.3|2426.3|2427.7|2426.5|2429.5|2428.3|2423.2|2422|1443
1694763300000|2023-09-15 07:35:00|2428|2426.8|2428.2|2427|2428.7|2427.5|2427.2|2426|244
1694763600000|2023-09-15 07:40:00|2428.5|2427.3|2429.7|2428.5|2430|2428.8|2428.2|2427|208
1694763900000|2023-09-15 07:45:00|2429.5|2428.3|2431|2429.8|2431.2|2430|2429.2|2428|294
1694764200000|2023-09-15 07:50:00|2430.7|2429.5|2429.7|2428.5|2431|2429.8|2428.7|2427.5|160
1694764500000|2023-09-15 07:55:00|2429.5|2428.3|2431.7|2430.5|2431.7|2430.5|2429.5|2428.3|131
1694764800000|2023-09-15 08:00:00|2431.5|2430.3|2430.7|2429.5|2432.2|2431|2430.7|2429.5|366
1694765100000|2023-09-15 08:05:00|2431.2|2430|2431.7|2430.5|2432.5|2431.3|2430.7|2429.5|302
1694765400000|2023-09-15 08:10:00|2431.5|2430.3|2430.7|2429.5|2431.7|2430.5|2430.5|2429.3|114
1694765700000|2023-09-15 08:15:00|2431.2|2430|2429.5|2428.3|2431.2|2430|2429.2|2428|42
1694766000000|2023-09-15 08:20:00|2429.7|2428.5|2429.7|2428.5|2430.2|2429|2429.5|2428.3|113
1694766300000|2023-09-15 08:25:00|2429.2|2428|2429.7|2428.5|2430.7|2429.5|2429.2|2428|63
1694766600000|2023-09-15 08:30:00|2430|2428.8|2431.2|2430|2431.2|2430|2429.7|2428.5|124
1694766900000|2023-09-15 08:35:00|2431|2429.8|2429.7|2428.5|2431.2|2430|2429.2|2428|80
1694767200000|2023-09-15 08:40:00|2429.5|2428.3|2430.5|2429.3|2430.7|2429.5|2429.2|2428|132
1694767500000|2023-09-15 08:45:00|2430.2|2429|2431.5|2430.3|2431.7|2430.5|2430.2|2429|96
1694767800000|2023-09-15 08:50:00|2431.2|2430|2431.2|2430|2432.2|2431|2431.2|2430|94
1694768100000|2023-09-15 08:55:00|2431.7|2430.5|2430.2|2429|2431.7|2430.5|2430.2|2429|80
1694768400000|2023-09-15 09:00:00|2430.5|2429.3|2431.2|2430|2431.2|2430|2430.2|2429|95
1694768700000|2023-09-15 09:05:00|2430.7|2429.5|2431.2|2430|2432.2|2431|2430.7|2429.5|95
1694769000000|2023-09-15 09:10:00|2431.7|2430.5|2430.7|2429.5|2431.7|2430.5|2430.2|2429|122
1694769300000|2023-09-15 09:15:00|2430.5|2429.3|2430.7|2429.5|2431.7|2430.5|2430.2|2429|181
1694769600000|2023-09-15 09:20:00|2431|2429.8|2431.2|2430|2431.7|2430.5|2430.7|2429.5|72
1694769900000|2023-09-15 09:25:00|2430.7|2429.5|2431.2|2430|2431.7|2430.5|2430.7|2429.5|40
1694770200000|2023-09-15 09:30:00|2431.5|2430.3|2431.7|2430.5|2432.2|2431|2431.2|2430|106
1694770500000|2023-09-15 09:35:00|2432.2|2431|2432.7|2431.5|2432.7|2431.5|2432.2|2431|80
1694770800000|2023-09-15 09:40:00|2432.5|2431.3|2432.2|2431|2432.7|2431.5|2432.2|2431|91
1694771100000|2023-09-15 09:45:00|2432.5|2431.3|2432.2|2431|2432.7|2431.5|2431.2|2430|138
1694771400000|2023-09-15 09:50:00|2432|2430.8|2432.2|2431|2432.5|2431.3|2431.2|2430|67
1694771700000|2023-09-15 09:55:00|2432|2430.8|2432.7|2431.5|2433.2|2432|2431.7|2430.5|124
1694772000000|2023-09-15 10:00:00|2432.5|2431.3|2431.7|2430.5|2432.7|2431.5|2431.7|2430.5|53
1694772300000|2023-09-15 10:05:00|2431.5|2430.3|2432.7|2431.5|2432.7|2431.5|2431.2|2430|61
1694772600000|2023-09-15 10:10:00|2432.5|2431.3|2432.7|2431.5|2432.7|2431.5|2432.2|2431|133
1694772900000|2023-09-15 10:15:00|2432.5|2431.3|2432.7|2431.5|2432.7|2431.5|2432.2|2431|18
1694773200000|2023-09-15 10:20:00|2432.5|2431.3|2433.7|2432.5|2433.7|2432.5|2432.5|2431.3|88
1694773500000|2023-09-15 10:25:00|2433.5|2432.3|2434.2|2433|2434.2|2433|2433.2|2432|90
1694773800000|2023-09-15 10:30:00|2433.7|2432.5|2433.7|2432.5|2434.2|2433|2433.2|2432|89
1694774100000|2023-09-15 10:35:00|2434|2432.8|2433.7|2432.5|2434.2|2433|2433.7|2432.5|47
1694774400000|2023-09-15 10:40:00|2434|2432.8|2434.2|2433|2434.2|2433|2433.7|2432.5|42
1694774700000|2023-09-15 10:45:00|2433.7|2432.5|2433.7|2432.5|2434.2|2433|2433.7|2432.5|57
1694775000000|2023-09-15 10:50:00|2434|2432.8|2433.7|2432.5|2434.2|2433|2433.7|2432.5|15
1694775300000|2023-09-15 10:55:00|2434|2432.8|2434.5|2433.3|2434.7|2433.5|2433.7|2432.5|39
1694775600000|2023-09-15 11:00:00|2434.2|2433|2434.7|2433.5|2434.7|2433.5|2434.2|2433|39
1694775900000|2023-09-15 11:05:00|2435.2|2434|2433.2|2432|2435.2|2434|2432.7|2431.5|353
1694776200000|2023-09-15 11:10:00|2433|2431.8|2432.7|2431.5|2434|2432.8|2432.7|2431.5|36
1694776500000|2023-09-15 11:15:00|2433|2431.8|2433.2|2432|2433.7|2432.5|2432.7|2431.5|15
1694776800000|2023-09-15 11:20:00|2432.7|2431.5|2432.7|2431.5|2433.2|2432|2432.7|2431.5|11
1694777100000|2023-09-15 11:25:00|2433|2431.8|2433.2|2432|2433.7|2432.5|2432.7|2431.5|26
1694777400000|2023-09-15 11:30:00|||||||||89
1694777700000|2023-09-15 11:35:00|||||||||48
1694778000000|2023-09-15 11:40:00|||||||||86
1694778300000|2023-09-15 11:45:00|2432.7|2431.5|2432.7|2431.5|2433.2|2432|2432.7|2431.5|84
1694778600000|2023-09-15 11:50:00|2432.5|2431.3|2432.7|2431.5|2432.7|2431.5|2432.2|2431|69
1694778900000|2023-09-15 11:55:00|2432.5|2431.3|2431.7|2430.5|2432.7|2431.5|2431.7|2430.5|91
1694779200000|2023-09-15 12:00:00|2432.2|2431|2431.7|2430.5|2432.2|2431|2431.2|2430|69
1694779500000|2023-09-15 12:05:00|2431.5|2430.3|2432.7|2431.5|2433.2|2432|2431.5|2430.3|46
1694779800000|2023-09-15 12:10:00|2433|2431.8|2432.2|2431|2433.2|2432|2432|2430.8|22
1694780100000|2023-09-15 12:15:00|||||||||14
1694780400000|2023-09-15 12:20:00|2431.7|2430.5|2430.7|2429.5|2431.7|2430.5|2430.2|2429|58
1694780700000|2023-09-15 12:25:00|2431.2|2430|2431.2|2430|2431.5|2430.3|2431|2429.8|20
1694781000000|2023-09-15 12:30:00|2430.7|2429.5|2430.2|2429|2431.7|2430.5|2430.2|2429|66
1694781300000|2023-09-15 12:35:00|2430.7|2429.5|2429.7|2428.5|2430.7|2429.5|2429.7|2428.5|36
1694781600000|2023-09-15 12:40:00|2430|2428.8|2429.2|2428|2430.2|2429|2429.2|2428|34
1694781900000|2023-09-15 12:45:00|2428.7|2427.5|2429|2427.8|2429.2|2428|2428.2|2427|79
1694782200000|2023-09-15 12:50:00|2428.7|2427.5|2427.2|2426|2429|2427.8|2426.7|2425.5|81
1694782500000|2023-09-15 12:55:00|2426.7|2425.5|2426.2|2425|2427.2|2426|2426.2|2425|35
1694782800000|2023-09-15 13:00:00|2426.5|2425.3|2426.2|2425|2427.2|2426|2426.2|2425|103
1694783100000|2023-09-15 13:05:00|2425.7|2424.5|2426.2|2425|2426.7|2425.5|2425.7|2424.5|120
1694783400000|2023-09-15 13:10:00|2425.7|2424.5|2425.7|2424.5|2426.2|2425|2425.2|2424|117
1694783700000|2023-09-15 13:15:00|2426|2424.8|2426|2424.8|2426.2|2425|2425.5|2424.3|36
1694784000000|2023-09-15 13:20:00|2425.7|2424.5|2426.2|2425|2426.5|2425.3|2425.7|2424.5|22
1694784300000|2023-09-15 13:25:00|2426|2424.8|2425.2|2424|2426|2424.8|2424.7|2423.5|134
1694784600000|2023-09-15 13:30:00|2425.7|2424.5|2427.7|2426.5|2427.7|2426.5|2425.2|2424|192
1694784900000|2023-09-15 13:35:00|2427.2|2426|2428.2|2427|2428.2|2427|2426.7|2425.5|242
1694785200000|2023-09-15 13:40:00|2427.7|2426.5|2427.2|2426|2428.2|2427|2426.7|2425.5|261
1694785500000|2023-09-15 13:45:00|2427|2425.8|2425.7|2424.5|2427.2|2426|2424.7|2423.5|381
1694785800000|2023-09-15 13:50:00|2425.5|2424.3|2425.7|2424.5|2426.2|2425|2423.7|2422.5|231
1694786100000|2023-09-15 13:55:00|2426.2|2425|2425.2|2424|2426.2|2425|2424.2|2423|123
1694786400000|2023-09-15 14:00:00|2425.5|2424.3|2426.2|2425|2427.5|2426.3|2425.2|2424|258
1694786700000|2023-09-15 14:05:00|2426.7|2425.5|2425.7|2424.5|2428.2|2427|2425.2|2424|213
1694787000000|2023-09-15 14:10:00|2425.5|2424.3|2425.7|2424.5|2426.7|2425.5|2425.2|2424|303
1694787300000|2023-09-15 14:15:00|2425.5|2424.3|2425.7|2424.5|2426.2|2425|2424.2|2423|210
1694787600000|2023-09-15 14:20:00|2425.2|2424|2426.2|2425|2426.7|2425.5|2424.7|2423.5|155
1694787900000|2023-09-15 14:25:00|2426|2424.8|2425.7|2424.5|2426.2|2425|2425.2|2424|95
1694788200000|2023-09-15 14:30:00|2426|2424.8|2425.7|2424.5|2426.2|2425|2424.7|2423.5|131
1694788500000|2023-09-15 14:35:00|2425.2|2424|2426.2|2425|2426.7|2425.5|2425.2|2424|198
1694788800000|2023-09-15 14:40:00|2426.7|2425.5|2425.5|2424.3|2426.7|2425.5|2424.7|2423.5|136
1694789100000|2023-09-15 14:45:00|2425.7|2424.5|2426.2|2425|2426.7|2425.5|2425.2|2424|123
1694789400000|2023-09-15 14:50:00|2425.7|2424.5|2423.2|2422|2426.2|2425|2422.7|2421.5|248
1694789700000|2023-09-15 14:55:00|2423.5|2422.3|2422.2|2421|2423.7|2422.5|2422.2|2421|129
1694790000000|2023-09-15 15:00:00|2422.7|2421.5|2423.2|2422|2423.7|2422.5|2422.2|2421|221
1694790300000|2023-09-15 15:05:00|2423|2421.8|2423.7|2422.5|2423.7|2422.5|2422.2|2421|163
1694790600000|2023-09-15 15:10:00|2424.2|2423|2423.2|2422|2424.7|2423.5|2423.2|2422|231
1694790900000|2023-09-15 15:15:00|2423.7|2422.5|2423.7|2422.5|2424.2|2423|2422.7|2421.5|133
1694791200000|2023-09-15 15:20:00|2424.2|2423|2423.7|2422.5|2424.2|2423|2422.7|2421.5|160
1694791500000|2023-09-15 15:25:00|2423.2|2422|2424.7|2423.5|2424.7|2423.5|2423|2421.8|330
1694791800000|2023-09-15 15:30:00|2424.2|2423|2423.5|2422.3|2424.7|2423.5|2423.2|2422|142
1694792100000|2023-09-15 15:35:00|2423.2|2422|2423.2|2422|2423.7|2422.5|2422.7|2421.5|174
1694792400000|2023-09-15 15:40:00|2422.7|2421.5|2423.2|2422|2423.7|2422.5|2422.7|2421.5|123
1694792700000|2023-09-15 15:45:00|2422.7|2421.5|2423.2|2422|2423.2|2422|2421.2|2420|143
1694793000000|2023-09-15 15:50:00|2423.7|2422.5|2423.2|2422|2424.2|2423|2423.2|2422|105
1694793300000|2023-09-15 15:55:00|2423.7|2422.5|2423.7|2422.5|2423.7|2422.5|2422.2|2421|37
1694793600000|2023-09-15 16:00:00|2424|2422.8|2423.7|2422.5|2424.2|2423|2423.2|2422|70
1694793900000|2023-09-15 16:05:00|2424.2|2423|2423.7|2422.5|2424.2|2423|2423.7|2422.5|37
1694794200000|2023-09-15 16:10:00|2424|2422.8|2423|2421.8|2424.2|2423|2422.7|2421.5|193
1694794500000|2023-09-15 16:15:00|2422.7|2421.5|2423.7|2422.5|2423.7|2422.5|2422.7|2421.5|59
1694794800000|2023-09-15 16:20:00|2423.5|2422.3|2423.5|2422.3|2423.7|2422.5|2423.2|2422|40
1694795100000|2023-09-15 16:25:00|2423.2|2422|2422.7|2421.5|2423.7|2422.5|2422.2|2421|118
1694795400000|2023-09-15 16:30:00|2422.5|2421.3|2422.7|2421.5|2423|2421.8|2422.2|2421|145
1694795700000|2023-09-15 16:35:00|2423|2421.8|2422.7|2421.5|2423.2|2422|2422.7|2421.5|288
1694796000000|2023-09-15 16:40:00|2423|2421.8|2423.2|2422|2423.2|2422|2422.7|2421.5|129
1694796300000|2023-09-15 16:45:00|2422.7|2421.5|2422.2|2421|2423.2|2422|2422.2|2421|95
1694796600000|2023-09-15 16:50:00|2422.7|2421.5|2422.2|2421|2422.7|2421.5|2422.2|2421|94
1694796900000|2023-09-15 16:55:00|2421.7|2420.5|2421.2|2420|2422.2|2421|2421.2|2420|230
1694797200000|2023-09-15 17:00:00|2421|2419.8|2419.2|2418|2421|2419.8|2419.2|2418|220
1694797500000|2023-09-15 17:05:00|2419|2417.8|2418.7|2417.5|2419.2|2418|2418.2|2417|181
1694797800000|2023-09-15 17:10:00|2418.5|2417.3|2417.7|2416.5|2418.7|2417.5|2417.2|2416|105
1694798100000|2023-09-15 17:15:00|2418|2416.8|2416.7|2415.5|2418|2416.8|2416.2|2415|51
1694798400000|2023-09-15 17:20:00|2416.5|2415.3|2415.2|2414|2417.2|2416|2415.2|2414|124
1694798700000|2023-09-15 17:25:00|2415.5|2414.3|2415.7|2414.5|2416|2414.8|2415.2|2414|49
1694799000000|2023-09-15 17:30:00|2416|2414.8|2416.2|2415|2416.2|2415|2414.7|2413.5|145
1694799300000|2023-09-15 17:35:00|2416.7|2415.5|2417.7|2416.5|2417.7|2416.5|2416.2|2415|40
1694799600000|2023-09-15 17:40:00|2417.2|2416|2418.2|2417|2418.7|2417.5|2417.2|2416|126
1694799900000|2023-09-15 17:45:00|2417.7|2416.5|2419.2|2418|2419.2|2418|2417.7|2416.5|40
1694800200000|2023-09-15 17:50:00|2418.7|2417.5|2419.2|2418|2419.5|2418.3|2418.7|2417.5|50
1694800500000|2023-09-15 17:55:00|2419.5|2418.3|2419.7|2418.5|2419.7|2418.5|2419.2|2418|33
1694800800000|2023-09-15 18:00:00|2419.2|2418|2418.7|2417.5|2419.5|2418.3|2418.2|2417|91
1694801100000|2023-09-15 18:05:00|2418.5|2417.3|2417.2|2416|2418.7|2417.5|2417.2|2416|35
1694801400000|2023-09-15 18:10:00|2417.7|2416.5|2417.2|2416|2418.2|2417|2416.7|2415.5|104
1694801700000|2023-09-15 18:15:00|2416.7|2415.5|2417.7|2416.5|2418.2|2417|2416.7|2415.5|86
1694802000000|2023-09-15 18:20:00|2418|2416.8|2417.7|2416.5|2418.2|2417|2417.7|2416.5|70
1694802300000|2023-09-15 18:25:00|2417.5|2416.3|2417.7|2416.5|2418.2|2417|2417.2|2416|38
1694802600000|2023-09-15 18:30:00|2417.2|2416|2418.2|2417|2418.2|2417|2417.2|2416|113
1694802900000|2023-09-15 18:35:00|2418.7|2417.5|2418.7|2417.5|2418.7|2417.5|2418|2416.8|63
1694803200000|2023-09-15 18:40:00|2418.2|2417|2418.7|2417.5|2419|2417.8|2418.2|2417|26
1694803500000|2023-09-15 18:45:00|2419.2|2418|2419.2|2418|2419.7|2418.5|2418.7|2417.5|45
1694803800000|2023-09-15 18:50:00|2418.7|2417.5|2418.7|2417.5|2418.7|2417.5|2418.2|2417|34
1694804100000|2023-09-15 18:55:00|2418.2|2417|2420.2|2419|2420.2|2419|2418.2|2417|68
1694804400000|2023-09-15 19:00:00|2419.7|2418.5|2418.7|2417.5|2419.7|2418.5|2418.5|2417.3|99
1694804700000|2023-09-15 19:05:00|2419|2417.8|2418|2416.8|2419|2417.8|2417.7|2416.5|108
1694805000000|2023-09-15 19:10:00|2418.2|2417|2418.5|2417.3|2418.7|2417.5|2417.7|2416.5|48
1694805300000|2023-09-15 19:15:00|2418.2|2417|2419|2417.8|2419.2|2418|2418.2|2417|20
1694805600000|2023-09-15 19:20:00|2419.2|2418|2417.5|2416.3|2419.2|2418|2417.2|2416|38
1694805900000|2023-09-15 19:25:00|2417.7|2416.5|2417.7|2416.5|2418.2|2417|2417.2|2416|41
1694806200000|2023-09-15 19:30:00|2418.2|2417|2416.7|2415.5|2418.2|2417|2416.7|2415.5|72
1694806500000|2023-09-15 19:35:00|2417|2415.8|2416.2|2415|2417.2|2416|2415.7|2414.5|179
1694806800000|2023-09-15 19:40:00|2415.7|2414.5|2415.2|2414|2416.2|2415|2415.2|2414|109
1694807100000|2023-09-15 19:45:00|2415.7|2414.5|2416.2|2415|2416.7|2415.5|2415.2|2414|95
1694807400000|2023-09-15 19:50:00|2416|2414.8|2416.7|2415.5|2417.2|2416|2415.7|2414.5|148
1694807700000|2023-09-15 19:55:00|2417.2|2416|2416.7|2415.5|2417.2|2416|2415.7|2414.5|112
1694808000000|2023-09-15 20:00:00|2417.2|2416|2416.7|2415.5|2417.5|2416.3|2416.7|2415.5|22
1694808300000|2023-09-15 20:05:00|2417.2|2416|2416.2|2415|2417.2|2416|2416.2|2415|9
1694808600000|2023-09-15 20:10:00|2416.5|2415.3|2417.2|2416|2417.5|2416.3|2416.5|2415.3|95
1694808900000|2023-09-15 20:15:00|2417.5|2416.3|2417.5|2416.3|2417.7|2416.5|2417.2|2416|8
1694809200000|2023-09-15 20:20:00|2417.7|2416.5|2417.7|2416.5|2417.7|2416.5|2417.2|2416|2
1694809500000|2023-09-15 20:25:00|2417.5|2416.3|2417.5|2416.3|2417.7|2416.5|2417.5|2416.3|5
1694809800000|2023-09-15 20:30:00|2417.7|2416.5|2418|2416.8|2418.2|2417|2417.5|2416.3|10
1694810100000|2023-09-15 20:35:00|2418.2|2417|2418|2416.8|2418.2|2417|2417.7|2416.5|7
1694810400000|2023-09-15 20:40:00|||||||||1
1694810700000|2023-09-15 20:45:00|2418.2|2417|2417.2|2416|2418.2|2417|2417|2415.8|133
1694811000000|2023-09-15 20:50:00|2417|2415.8|2417.6|2415.6|2417.6|2416|2416.5|2415.3|16
1694811300000|2023-09-15 20:55:00|2417.8|2415.8|2418.3|2416.3|2418.4|2416.4|2417.8|2415.8|0
1694988000000|2023-09-17 22:00:00|2418.8|2416.8|2420|2418|2420|2418|2418.8|2416.8|0
1694988300000|2023-09-17 22:05:00|2419.7|2417.7|2419.7|2417.7|2419.7|2417.7|2419.7|2417.7|0
1694988600000|2023-09-17 22:10:00|2419.8|2417.8|2419.8|2417.8|2420|2418|2419.8|2417.8|0
1694988900000|2023-09-17 22:15:00|2419.9|2417.9|2420|2418|2420|2418|2419.8|2417.8|0
1694989200000|2023-09-17 22:20:00|2419.8|2417.8|2419.8|2417.8|2419.8|2417.8|2419.6|2417.6|0
1694989800000|2023-09-17 22:30:00|2419.7|2417.7|2419.8|2417.8|2419.8|2417.8|2419.7|2417.7|0
1694990100000|2023-09-17 22:35:00|2419.7|2417.7|2419.7|2417.7|2419.8|2417.8|2419.6|2417.6|0
1694990400000|2023-09-17 22:40:00|2419.8|2417.8|2419.8|2417.8|2419.9|2417.9|2419.5|2417.5|0
1694990700000|2023-09-17 22:45:00|2419.9|2417.9|2419.8|2417.8|2419.9|2417.9|2419.7|2417.7|0
1694991000000|2023-09-17 22:50:00|2420.1|2418.1|2420.1|2418.1|2420.1|2418.1|2420|2418|0
1694991600000|2023-09-17 23:00:00|2420|2418|2419.7|2417.7|2420|2418|2419.7|2417.7|0
1694991900000|2023-09-17 23:05:00|2419.8|2417.8|2419.7|2417.7|2420|2418|2419.7|2417.7|0
1694992200000|2023-09-17 23:10:00|2419.8|2417.8|2419.7|2417.7|2419.8|2417.8|2419.7|2417.7|0
1694992500000|2023-09-17 23:15:00|2419.6|2417.6|2419.3|2417.3|2419.6|2417.6|2419.3|2417.3|0
1694992800000|2023-09-17 23:20:00|2419.4|2417.4|2419.3|2417.3|2419.6|2417.6|2419.3|2417.3|0
1694993100000|2023-09-17 23:25:00|2419.4|2417.4|2419.4|2417.4|2419.7|2417.7|2419.3|2417.3|0
1694993400000|2023-09-17 23:30:00|2419.6|2417.6|2418.3|2416.3|2420.2|2418.2|2417.8|2415.8|0
1694993700000|2023-09-17 23:35:00|2418.4|2416.4|2418.6|2416.6|2418.9|2416.9|2418.3|2416.3|0
1694994000000|2023-09-17 23:40:00|2418.4|2416.4|2419.4|2417.4|2419.6|2417.6|2418.2|2416.2|0
1694994300000|2023-09-17 23:45:00|2419.2|2417.2|2419.2|2418|2420.4|2418.5|2417.2|2416|238
1694994600000|2023-09-17 23:50:00|2419|2417.8|2420.5|2419.3|2420.7|2419.5|2418.7|2417.5|158
1694994900000|2023-09-17 23:55:00|2420.2|2419|2420.7|2419.5|2421.2|2420|2419.7|2418.5|141
1694995200000|2023-09-18 00:00:00|2420.5|2419.7|2421|2420.2|2422|2421.2|2420.3|2419.5|211
1694995500000|2023-09-18 00:05:00|2420.8|2420|2420|2419.2|2422|2421.2|2420|2419.2|290
1694995800000|2023-09-18 00:10:00|2419.5|2418.7|2419.5|2418.7|2420.5|2419.7|2419|2418.2|79
1694996100000|2023-09-18 00:15:00|2419|2418.2|2417|2416.2|2419|2418.2|2416.8|2416|217
1694996400000|2023-09-18 00:20:00|2416.8|2416|2416.5|2415.7|2417.8|2417|2415.8|2415|156
1694996700000|2023-09-18 00:25:00|2416.3|2415.5|2416.5|2415.7|2417|2416.2|2415|2414.2|85
1694997000000|2023-09-18 00:30:00|2417|2416.2|2419|2418.2|2419|2418.2|2416.5|2415.7|227
1694997300000|2023-09-18 00:35:00|2418.5|2417.7|2416|2415.2|2418.5|2417.7|2416|2415.2|62
1694997600000|2023-09-18 00:40:00|2416.5|2415.7|2415.5|2414.7|2416.5|2415.7|2415.5|2414.7|75
1694997900000|2023-09-18 00:45:00|2415.3|2414.5|2416.5|2415.7|2416.5|2415.7|2415|2414.2|92
1694998200000|2023-09-18 00:50:00|2416.3|2415.5|2414.5|2413.7|2416.3|2415.5|2414.5|2413.7|80
1694998500000|2023-09-18 00:55:00|2414.8|2414|2414.5|2413.7|2415.8|2415|2414.5|2413.7|49
1694998800000|2023-09-18 01:00:00|2415|2414.2|2415|2414.2|2415.5|2414.7|2415|2414.2|100
1694999100000|2023-09-18 01:05:00|2414.8|2414|2414.5|2413.7|2414.8|2414|2414.5|2413.7|56
1694999400000|2023-09-18 01:10:00|2414|2413.2|2413.5|2412.7|2414|2413.2|2413.5|2412.7|87
1694999700000|2023-09-18 01:15:00|2413|2412.2|2413.5|2412.7|2413.5|2412.7|2412.5|2411.7|120
1695000000000|2023-09-18 01:20:00|2413|2412.2|2412.5|2411.7|2413|2412.2|2412|2411.2|95
1695000300000|2023-09-18 01:25:00|2412|2411.2|2411.5|2410.7|2412.5|2411.7|2411.5|2410.7|67
1695000600000|2023-09-18 01:30:00|2412|2411.2|2410.5|2409.7|2412|2411.2|2410|2409.2|131
1695000900000|2023-09-18 01:35:00|2410|2409.2|2410.5|2409.7|2410.5|2409.7|2409|2408.2|157
1695001200000|2023-09-18 01:40:00|2410|2409.2|2410.5|2409.7|2410.5|2409.7|2409.5|2408.7|97
1695001500000|2023-09-18 01:45:00|2410.3|2409.5|2410|2409.2|2410.5|2409.7|2410|2409.2|34
1695001800000|2023-09-18 01:50:00|2410.5|2409.7|2410|2409.2|2410.5|2409.7|2409.5|2408.7|40
1695002100000|2023-09-18 01:55:00|2409.5|2408.7|2410|2409.2|2410|2409.2|2409.5|2408.7|33
1695002400000|2023-09-18 02:00:00|2409.8|2409|2410|2409.2|2410.5|2409.7|2409.5|2408.7|81
1695002700000|2023-09-18 02:05:00|2410.3|2409.5|2410.5|2409.7|2411|2410.2|2410|2409.2|173
1695003000000|2023-09-18 02:10:00|2410.8|2410|2410.3|2409.5|2410.8|2410|2410|2409.2|170
1695003300000|2023-09-18 02:15:00|2410.5|2409.7|2410|2409.2|2411|2410.2|2410|2409.2|137
1695003600000|2023-09-18 02:20:00|2410.3|2409.5|2411|2410.2|2411|2410.2|2409.5|2408.7|35
1695003900000|2023-09-18 02:25:00|2410.8|2410|2411|2410.2|2411.5|2410.7|2410.5|2409.7|49
1695004200000|2023-09-18 02:30:00|2410.5|2409.7|2410.5|2409.7|2411|2410.2|2410.3|2409.5|11
1695004500000|2023-09-18 02:35:00|2411|2410.2|2413|2412.2|2413|2412.2|2410.8|2410|112
1695004800000|2023-09-18 02:40:00|2412.5|2411.7|2412.5|2411.7|2412.8|2412|2412.5|2411.7|32
1695005100000|2023-09-18 02:45:00|2413|2412.2|2413.5|2412.7|2413.5|2412.7|2413|2412.2|5
1695005400000|2023-09-18 02:50:00|2413.3|2412.5|2414|2413.2|2414|2413.2|2413|2412.2|48
1695005700000|2023-09-18 02:55:00|2414.5|2413.7|2414|2413.2|2414.5|2413.7|2414|2413.2|29
1695006000000|2023-09-18 03:00:00|2414.5|2413.7|2414.5|2413.7|2414.5|2413.7|2414.5|2413.7|19
1695006300000|2023-09-18 03:05:00|||||||||1
1695006600000|2023-09-18 03:10:00|2415|2414.2|2415.5|2414.7|2415.5|2414.7|2414.5|2413.7|69
1695006900000|2023-09-18 03:15:00|2416|2415.2|2416|2415.2|2416|2415.2|2415.5|2414.7|46
1695007200000|2023-09-18 03:20:00|2416.3|2415.5|2416|2415.2|2416.3|2415.5|2416|2415.2|16
1695007500000|2023-09-18 03:25:00|||||||||10
1695007800000|2023-09-18 03:30:00|2415.5|2414.7|2416|2415.2|2416|2415.2|2415.5|2414.7|33
1695008100000|2023-09-18 03:35:00|2416.3|2415.5|2416|2415.2|2416.3|2415.5|2416|2415.2|17
1695008400000|2023-09-18 03:40:00|||||||||13
1695008700000|2023-09-18 03:45:00|||||||||2
1695009000000|2023-09-18 03:50:00|2415.8|2415|2416|2415.2|2416|2415.2|2415.5|2414.7|9
1695009300000|2023-09-18 03:55:00|2416.5|2415.7|2416|2415.2|2416.5|2415.7|2416|2415.2|14
1695009600000|2023-09-18 04:00:00|2416.5|2415.7|2416|2415.2|2416.5|2415.7|2416|2415.2|36
1695009900000|2023-09-18 04:05:00|2416.5|2415.7|2416|2415.2|2416.5|2415.7|2416|2415.2|23
1695010200000|2023-09-18 04:10:00|2415.5|2414.7|2414|2413.2|2415.5|2414.7|2413.5|2412.7|130
1695010500000|2023-09-18 04:15:00|2413.5|2412.7|2414.5|2413.7|2414.5|2413.7|2413.5|2412.7|25
1695010800000|2023-09-18 04:20:00|2414.3|2413.5|2414.5|2413.7|2414.5|2413.7|2414.3|2413.5|20
1695011100000|2023-09-18 04:25:00|2414|2413.2|2414|2413.2|2414|2413.2|2414|2413.2|17
1695011400000|2023-09-18 04:30:00|2414.5|2413.7|2414.5|2413.7|2414.5|2413.7|2414.5|2413.7|4
1695011700000|2023-09-18 04:35:00|2414|2413.2|2414|2413.2|2414.5|2413.7|2414|2413.2|11
1695012000000|2023-09-18 04:40:00|||||||||4
1695012300000|2023-09-18 04:45:00|||||||||12
1695012600000|2023-09-18 04:50:00|||||||||12
1695012900000|2023-09-18 04:55:00|2413.5|2412.7|2413.5|2412.7|2413.5|2412.7|2413.5|2412.7|17
1695013200000|2023-09-18 05:00:00|2414|2413.2|2413.5|2412.7|2414|2413.2|2413.5|2412.7|18
1695013500000|2023-09-18 05:05:00|2413.8|2413|2414|2413.2|2414|2413.2|2413.5|2412.7|24
1695013800000|2023-09-18 05:10:00|2413.8|2413|2413.5|2412.7|2413.8|2413|2413.5|2412.7|71
1695014100000|2023-09-18 05:15:00|2414|2413.2|2414|2413.2|2414|2413.2|2414|2413.2|14
1695014400000|2023-09-18 05:20:00|2413.8|2413|2413.5|2412.7|2413.8|2413|2413.5|2412.7|10
1695014700000|2023-09-18 05:25:00|2413|2412.2|2413.5|2412.7|2413.5|2412.7|2413|2412.2|37
1695015000000|2023-09-18 05:30:00|2414|2413.2|2414.5|2413.7|2414.5|2413.7|2414|2413.2|13
1695015300000|2023-09-18 05:35:00|2415|2414.2|2415|2414.2|2415|2414.2|2415|2414.2|36
1695015600000|2023-09-18 05:40:00|2415.3|2414.5|2415|2414.2|2415.5|2414.7|2415|2414.2|12
1695015900000|2023-09-18 05:45:00|2414.8|2414|2414.5|2413.7|2415|2414.2|2414|2413.2|17
1695016200000|2023-09-18 05:50:00|2414.8|2414|2414.5|2413.7|2415|2414.2|2414.5|2413.7|7
1695016500000|2023-09-18 05:55:00|2414.8|2414|2415|2414.2|2415|2414.2|2414.5|2413.7|39
1695016800000|2023-09-18 06:00:00|2414.5|2413.7|2415|2414.2|2415.3|2414.5|2414|2413.2|80
1695017100000|2023-09-18 06:05:00|2414.8|2414|2416.4|2414.4|2416.4|2414.7|2414.5|2413.7|39
1695017400000|2023-09-18 06:10:00|2416.3|2414.3|2416|2414|2416.3|2414.3|2415.7|2413.7|0
1695017700000|2023-09-18 06:15:00|2416.1|2414.1|2415.7|2413.7|2416.1|2414.1|2415.5|2413.5|39
1695018000000|2023-09-18 06:20:00|2415.4|2413.4|2415.4|2413.4|2415.9|2413.9|2415.4|2413.4|0
1695018300000|2023-09-18 06:25:00|2415.5|2413.5|2415.5|2413.5|2415.9|2413.9|2415.4|2413.4|0
1695018600000|2023-09-18 06:30:00|2415.4|2413.4|2413.7|2411.7|2415.7|2413.7|2413.7|2411.7|0
1695018900000|2023-09-18 06:35:00|2413.5|2411.5|2413.7|2411.7|2414|2412|2413|2411|0
1695019200000|2023-09-18 06:40:00|2413.8|2411.8|2413.8|2411.8|2414|2412|2413.4|2411.4|0
1695019500000|2023-09-18 06:45:00|2413.7|2411.7|2413.5|2411.5|2413.7|2411.7|2413.2|2411.2|0
1695019800000|2023-09-18 06:50:00|2413.4|2411.4|2414.7|2412.7|2414.9|2412.9|2413.4|2411.4|0
1695020100000|2023-09-18 06:55:00|2414.8|2412.8|2414.1|2412.1|2415.1|2413.1|2414.1|2412.1|0
1695020400000|2023-09-18 07:00:00|2414|2412|2415|2413|2415.5|2413.5|2414|2412|0
1695020700000|2023-09-18 07:05:00|2415.1|2413.1|2413.7|2411.7|2415.3|2413.3|2413.4|2411.4|0
1695021000000|2023-09-18 07:10:00|2413.6|2411.6|2413.6|2411.6|2414|2412|2413.4|2411.4|0
1695021300000|2023-09-18 07:15:00|2413.4|2411.4|2412.8|2410.8|2413.4|2411.4|2412|2410|0
1695021600000|2023-09-18 07:20:00|2412.7|2410.7|2413.7|2411.7|2413.8|2411.8|2412.5|2410.5|0
1695021900000|2023-09-18 07:25:00|2413.8|2411.8|2413.7|2411.7|2414.1|2412.1|2412.5|2410.5|0
1695022200000|2023-09-18 07:30:00|2413.8|2411.8|2415.7|2414.5|2415.7|2414.5|2413.2|2411.4|193
1695022500000|2023-09-18 07:35:00|2415.5|2414.3|2414.7|2413.5|2415.7|2414.5|2414.7|2413.5|22
1695022800000|2023-09-18 07:40:00|2415|2413.8|2414.2|2413|2415.2|2414|2414|2412.8|35
1695023100000|2023-09-18 07:45:00|2414.5|2413.3|2414.7|2413.5|2415.2|2414|2413.7|2412.5|25
1695023400000|2023-09-18 07:50:00|2415|2413.8|2413.2|2412|2415|2413.8|2412.7|2411.5|10
1695023700000|2023-09-18 07:55:00|2413|2411.8|2414.2|2413|2414.2|2413|2412.7|2411.5|84
1695024000000|2023-09-18 08:00:00|2414|2412.8|2413.7|2412.5|2414|2412.8|2413.5|2412.3|20
1695024300000|2023-09-18 08:05:00|2413.5|2412.3|2413.7|2412.5|2414|2412.8|2413.2|2412|13
1695024600000|2023-09-18 08:10:00|2414|2412.8|2413.7|2412.5|2414.2|2413|2413.2|2412|35
1695024900000|2023-09-18 08:15:00|2413.5|2412.3|2412.5|2411.3|2413.5|2412.3|2412.2|2411|40
1695025200000|2023-09-18 08:20:00|2412.2|2411|2412.2|2411|2412.7|2411.5|2412.2|2411|7
1695025500000|2023-09-18 08:25:00|2412.5|2411.3|2412|2410.8|2412.5|2411.3|2411.7|2410.5|49
1695025800000|2023-09-18 08:30:00|2411.7|2410.5|2412.5|2411.3|2412.7|2411.5|2411.7|2410.5|17
1695026100000|2023-09-18 08:35:00|2412.2|2411|2412.7|2411.5|2412.7|2411.5|2412.2|2411|116
1695026400000|2023-09-18 08:40:00|2413.2|2412|2412.2|2411|2413.2|2412|2411.7|2410.5|34
1695026700000|2023-09-18 08:45:00|2412|2410.8|2412.2|2411|2412.2|2411|2411.7|2410.5|23
1695027000000|2023-09-18 08:50:00|2412|2410.8|2412.2|2411|2412.7|2411.5|2412|2410.8|5
1695027300000|2023-09-18 08:55:00|2412|2410.8|2410.7|2409.5|2412.2|2411|2410.7|2409.5|4
1695027600000|2023-09-18 09:00:00|2410.5|2409.3|2410.7|2409.5|2411.2|2410|2410.2|2409|74
1695027900000|2023-09-18 09:05:00|2410.5|2409.3|2411.7|2410.5|2411.7|2410.5|2410.5|2409.3|26
1695028200000|2023-09-18 09:10:00|2411.2|2410|2410.7|2409.5|2411.2|2410|2410.7|2409.5|24
1695028500000|2023-09-18 09:15:00|2411|2409.8|2411.2|2410|2411.5|2410.3|2410.7|2409.5|10
1695028800000|2023-09-18 09:20:00|2410.7|2409.5|2410.2|2409|2411.2|2410|2410.2|2409|34
1695029100000|2023-09-18 09:25:00|2410|2408.8|2410.2|2409|2410.2|2409|2410|2408.8|13
1695029400000|2023-09-18 09:30:00|2410|2408.8|2410.2|2409|2410.7|2409.5|2409.2|2408|40
1695029700000|2023-09-18 09:35:00|2410|2408.8|2409.7|2408.5|2410.2|2409|2409.7|2408.5|28
1695030000000|2023-09-18 09:40:00|2410|2408.8|2409.7|2408.5|2410.2|2409|2409.7|2408.5|32
1695030300000|2023-09-18 09:45:00|2410.2|2409|2410.7|2409.5|2410.7|2409.5|2410|2408.8|22
1695030600000|2023-09-18 09:50:00|2410.5|2409.3|2411.7|2410.5|2411.7|2410.5|2410.2|2409|76
1695030900000|2023-09-18 09:55:00|2411.5|2410.3|2411.7|2410.5|2412.2|2411|2411.5|2410.3|75
1695031200000|2023-09-18 10:00:00|2411.5|2410.3|2412.2|2411|2412.7|2411.5|2411.2|2410|36
1695031500000|2023-09-18 10:05:00|2412.5|2411.3|2411.7|2410.5|2412.7|2411.5|2411.7|2410.5|58
1695031800000|2023-09-18 10:10:00|2411.2|2410|2411.7|2410.5|2412.2|2411|2411.2|2410|72
1695032100000|2023-09-18 10:15:00|2412|2410.8|2412.7|2411.5|2412.7|2411.5|2411.7|2410.5|34
1695032400000|2023-09-18 10:20:00|2413.2|2412|2413.2|2412|2413.5|2412.3|2413.2|2412|72
1695032700000|2023-09-18 10:25:00|2413.7|2412.5|2413.7|2412.5|2413.7|2412.5|2413.2|2412|50
1695033000000|2023-09-18 10:30:00|2414.2|2413|2415.2|2414|2415.5|2414.3|2413.7|2412.5|145
1695033300000|2023-09-18 10:35:00|2415.5|2414.3|2415.7|2414.5|2415.7|2414.5|2415.2|2414|137
1695033600000|2023-09-18 10:40:00|2415.5|2414.3|2414.7|2413.5|2415.7|2414.5|2414.7|2413.5|18
1695033900000|2023-09-18 10:45:00|2414.5|2413.3|2415.2|2414|2415.7|2414.5|2414.5|2413.3|33
1695034200000|2023-09-18 10:50:00|2415.7|2414.5|2415.7|2414.5|2416|2414.8|2415.2|2414|45
1695034500000|2023-09-18 10:55:00|2415.5|2414.3|2416.2|2415|2416.2|2415|2414.7|2413.5|64
1695034800000|2023-09-18 11:00:00|2416|2414.8|2415.7|2414.5|2416.2|2415|2415.7|2414.5|63
1695035100000|2023-09-18 11:05:00|2415.5|2414.3|2414.7|2413.5|2415.7|2414.5|2414.2|2413|43
1695035400000|2023-09-18 11:10:00|2414.5|2413.3|2414.2|2413|2414.7|2413.5|2414.2|2413|44
1695035700000|2023-09-18 11:15:00|2414.7|2413.5|2415.2|2414|2415.2|2414|2414.2|2413|40
1695036000000|2023-09-18 11:20:00|2415|2413.8|2413.5|2412.3|2415|2413.8|2413.2|2412|19
1695036300000|2023-09-18 11:25:00|2413.7|2412.5|2413.7|2412.5|2413.7|2412.5|2413.2|2412|93
1695036600000|2023-09-18 11:30:00|2413.5|2412.3|2412.2|2411|2413.5|2412.3|2412.2|2411|121
1695036900000|2023-09-18 11:35:00|2412.7|2411.5|2411.7|2410.5|2412.7|2411.5|2411.7|2410.5|31
1695037200000|2023-09-18 11:40:00|2411.5|2410.3|2410.2|2409|2411.7|2410.5|2410.2|2409|116
1695037500000|2023-09-18 11:45:00|2410.5|2409.3|2410.2|2409|2410.7|2409.5|2410|2408.8|111
1695037800000|2023-09-18 11:50:00|2409.7|2408.5|2411.2|2410|2411.2|2410|2409.7|2408.5|106
1695038100000|2023-09-18 11:55:00|2411.5|2410.3|2412|2410.8|2412.2|2411|2411.5|2410.3|40
1695038400000|2023-09-18 12:00:00|2411.7|2410.5|2413.7|2412.5|2413.7|2412.5|2411.7|2410.5|14
1695038700000|2023-09-18 12:05:00|2413.2|2412|2413.2|2412|2413.2|2412|2412.2|2411|36
1695039000000|2023-09-18 12:10:00|2413|2411.8|2412.7|2411.5|2413.2|2412|2412.2|2411|21
1695039300000|2023-09-18 12:15:00|2413|2411.8|2413.7|2412.5|2413.7|2412.5|2412.7|2411.5|3
1695039600000|2023-09-18 12:20:00|2413.5|2412.3|2413.7|2412.5|2414.2|2413|2413.2|2412|41
1695039900000|2023-09-18 12:25:00|2414.2|2413|2413.2|2412|2414.2|2413|2413.2|2412|22
1695040200000|2023-09-18 12:30:00|2413|2411.8|2412.7|2411.5|2413.2|2412|2412.7|2411.5|10
1695040500000|2023-09-18 12:35:00|2412.5|2411.3|2412.5|2411.3|2413.2|2412|2412|2410.8|38
1695040800000|2023-09-18 12:40:00|2412.7|2411.5|2412.2|2411|2412.7|2411.5|2411.7|2410.5|30
1695041100000|2023-09-18 12:45:00|2412.7|2411.5|2414|2412.8|2414|2412.8|2412.7|2411.5|70
1695041400000|2023-09-18 12:50:00|2413.7|2412.5|2412.7|2411.5|2413.7|2412.5|2412.7|2411.5|8
1695041700000|2023-09-18 12:55:00|2413.2|2412|2413.5|2412.3|2413.7|2412.5|2412.7|2411.5|24
1695042000000|2023-09-18 13:00:00|2413.7|2412.5|2412.7|2411.5|2413.7|2412.5|2412.7|2411.5|25
1695042300000|2023-09-18 13:05:00|2413|2411.8|2412|2410.8|2413.2|2412|2411.7|2410.5|22
1695042600000|2023-09-18 13:10:00|2412.2|2411|2412.7|2411.5|2413|2411.8|2412|2410.8|27
1695042900000|2023-09-18 13:15:00|2413|2411.8|2414.2|2413|2414.2|2413|2412.7|2411.5|27
1695043200000|2023-09-18 13:20:00|2414|2412.8|2412.7|2411.5|2414.2|2413|2412.7|2411.5|27
1695043500000|2023-09-18 13:25:00|2412.5|2411.3|2412.7|2411.5|2412.7|2411.5|2411.7|2410.5|92
1695043800000|2023-09-18 13:30:00|2413.2|2412|2413.7|2412.5|2413.7|2412.5|2411.7|2410.5|51
1695044100000|2023-09-18 13:35:00|2414|2412.8|2411.7|2410.5|2414.2|2413|2411.7|2410.5|75
1695044400000|2023-09-18 13:40:00|2412.2|2411|2410.7|2409.5|2412.7|2411.5|2409.7|2408.5|175
1695044700000|2023-09-18 13:45:00|2410.5|2409.3|2408.2|2407|2410.7|2409.5|2407.7|2406.5|96
1695045000000|2023-09-18 13:50:00|2408.5|2407.3|2409.7|2408.5|2410.7|2409.5|2408.2|2407|67
1695045300000|2023-09-18 13:55:00|2410|2408.8|2410.2|2409|2410.2|2409|2408.7|2407.5|42
1695045600000|2023-09-18 14:00:00|2410|2408.8|2409.2|2408|2411.2|2410|2409.2|2408|94
1695045900000|2023-09-18 14:05:00|2409.7|2408.5|2409.2|2408|2410.2|2409|2407.2|2406|67
1695046200000|2023-09-18 14:10:00|2409|2407.8|2410.2|2409|2411.2|2410|2408.7|2407.5|31
1695046500000|2023-09-18 14:15:00|2410.5|2409.3|2410.2|2409|2411.2|2410|2410.2|2409|8
1695046800000|2023-09-18 14:20:00|2410.5|2409.3|2410.7|2409.5|2411|2409.8|2409.7|2408.5|52
1695047100000|2023-09-18 14:25:00|2411|2409.8|2410.7|2409.5|2411.7|2410.5|2409.2|2408|129
1695047400000|2023-09-18 14:30:00|2410.5|2409.3|2412.7|2411.5|2412.7|2411.5|2410.2|2409|70
1695047700000|2023-09-18 14:35:00|2413|2411.8|2409.2|2408|2413.2|2412|2409|2407.8|48
1695048000000|2023-09-18 14:40:00|2409|2407.8|2409|2407.8|2409.2|2408|2407.7|2406.5|131
1695048300000|2023-09-18 14:45:00|2408.7|2407.5|2408.7|2407.5|2409.2|2408|2408.2|2407|63
1695048600000|2023-09-18 14:50:00|2409.2|2408|2408.2|2407|2409.2|2408|2407.7|2406.5|67
1695048900000|2023-09-18 14:55:00|2408.5|2407.3|2409.7|2408.5|2410.2|2409|2408.2|2407|66
1695049200000|2023-09-18 15:00:00|2409.5|2408.3|2409.7|2408.5|2409.7|2408.5|2408.7|2407.5|32
1695049500000|2023-09-18 15:05:00|2409.5|2408.3|2409.2|2408|2409.7|2408.5|2408.7|2407.5|37
1695049800000|2023-09-18 15:10:00|2409|2407.8|2408.7|2407.5|2409.2|2408|2408.2|2407|15
1695050100000|2023-09-18 15:15:00|2409|2407.8|2409.7|2408.5|2409.7|2408.5|2408.7|2407.5|11
1695050400000|2023-09-18 15:20:00|2410|2408.8|2410.7|2409.5|2410.7|2409.5|2409.7|2408.5|13
1695050700000|2023-09-18 15:25:00|2411.2|2410|2412.2|2411|2412.2|2411|2411.2|2410|90
1695051000000|2023-09-18 15:30:00|2412.7|2411.5|2414.2|2413|2414.7|2413.5|2412.7|2411.5|277
1695051300000|2023-09-18 15:35:00|2414|2412.8|2414.2|2413|2414.7|2413.5|2413.5|2412.3|40
1695051600000|2023-09-18 15:40:00|2414.5|2413.3|2414.7|2413.5|2415.2|2414|2414.2|2413|26
1695051900000|2023-09-18 15:45:00|2415.2|2414|2414.7|2413.5|2415.2|2414|2414.7|2413.5|42
1695052200000|2023-09-18 15:50:00|2415|2413.8|2416|2414.8|2416.2|2415|2414.7|2413.5|40
1695052500000|2023-09-18 15:55:00|2416.2|2415|2415.7|2414.5|2416.2|2415|2415.7|2414.5|19
1695052800000|2023-09-18 16:00:00|2416.2|2415|2416.2|2415|2416.2|2415|2415.7|2414.5|11
1695053100000|2023-09-18 16:05:00|2416|2414.8|2415.2|2414|2416|2414.8|2415.2|2414|7
1695053400000|2023-09-18 16:10:00|2414.7|2413.5|2414.7|2413.5|2415.2|2414|2414.2|2413|14
1695053700000|2023-09-18 16:15:00|2415|2413.8|2416|2414.8|2416.2|2415|2414.2|2413|84
1695054000000|2023-09-18 16:20:00|2415.7|2414.5|2416.2|2415|2416.2|2415|2415.7|2414.5|44
1695054300000|2023-09-18 16:25:00|2416.7|2415.5|2417.2|2416|2417.2|2416|2416.5|2415.3|66
1695054600000|2023-09-18 16:30:00|2417.5|2416.3|2417.2|2416|2417.7|2416.5|2417.2|2416|83
1695054900000|2023-09-18 16:35:00|2417.5|2416.3|2416.7|2415.5|2417.7|2416.5|2416.7|2415.5|25
1695055200000|2023-09-18 16:40:00|2417.2|2416|2416.2|2415|2417.2|2416|2416.2|2415|21
1695055500000|2023-09-18 16:45:00|2416.5|2415.3|2417.2|2416|2417.2|2416|2416.2|2415|29
1695055800000|2023-09-18 16:50:00|||||||||21
1695056100000|2023-09-18 16:55:00|2416.7|2415.5|2416.7|2415.5|2417.2|2416|2416.7|2415.5|47
1695056400000|2023-09-18 17:00:00|2417.2|2416|2417.7|2416.5|2418.2|2417|2417.2|2416|92
1695056700000|2023-09-18 17:05:00|2417.5|2416.3|2417.2|2416|2417.7|2416.5|2417.2|2416|6
1695057000000|2023-09-18 17:10:00|2416.7|2415.5|2416.7|2415.5|2416.7|2415.5|2416.7|2415.5|2
1695057300000|2023-09-18 17:15:00|2416.5|2415.3|2415.7|2414.5|2416.5|2415.3|2415.7|2414.5|4
1695057600000|2023-09-18 17:20:00|2416.2|2415|2416.7|2415.5|2416.7|2415.5|2416.2|2415|8
1695057900000|2023-09-18 17:25:00|2417.2|2416|2416.7|2415.5|2417.7|2416.5|2416.7|2415.5|39
1695058200000|2023-09-18 17:30:00|2417|2415.8|2417.7|2416.5|2417.7|2416.5|2416.7|2415.5|14
1695058500000|2023-09-18 17:35:00|2418|2416.8|2417.7|2416.5|2418|2416.8|2417.2|2416|28
1695058800000|2023-09-18 17:40:00|2417.5|2416.3|2417.5|2416.3|2417.7|2416.5|2417.2|2416|35
1695059100000|2023-09-18 17:45:00|2417.7|2416.5|2417.2|2416|2417.7|2416.5|2416.7|2415.5|11
1695059400000|2023-09-18 17:50:00|2417|2415.8|2416.2|2415|2417|2415.8|2416.2|2415|3
1695059700000|2023-09-18 17:55:00|2416.7|2415.5|2416.7|2415.5|2417.2|2416|2416.7|2415.5|38
1695060000000|2023-09-18 18:00:00|2417|2415.8|2417.2|2416|2417.2|2416|2416.7|2415.5|3
1695060300000|2023-09-18 18:05:00|2416.7|2415.5|2417.2|2416|2417.2|2416|2416.7|2415.5|33
1695060600000|2023-09-18 18:10:00|2417|2415.8|2417.2|2416|2417.2|2416|2417|2415.8|9
1695060900000|2023-09-18 18:15:00|2417.7|2416.5|2417.2|2416|2417.7|2416.5|2417.2|2416|14
1695061200000|2023-09-18 18:20:00|2417.5|2416.3|2417.2|2416|2417.7|2416.5|2417.2|2416|6
1695061500000|2023-09-18 18:25:00|2416.7|2415.5|2417.2|2416|2417.2|2416|2416.7|2415.5|11
1695061800000|2023-09-18 18:30:00|2417|2415.8|2417.7|2416.5|2417.7|2416.5|2417|2415.8|16
1695062100000|2023-09-18 18:35:00|2418.2|2417|2417.7|2416.5|2418.2|2417|2417.7|2416.5|54
1695062400000|2023-09-18 18:40:00|2418|2416.8|2418.2|2417|2418.2|2417|2418|2416.8|43
1695062700000|2023-09-18 18:45:00|2417.7|2416.5|2418.2|2417|2418.7|2417.5|2417.7|2416.5|82
1695063000000|2023-09-18 18:50:00|2417.7|2416.5|2416.2|2415|2417.7|2416.5|2415.7|2414.5|66
1695063300000|2023-09-18 18:55:00|2416|2414.8|2416.7|2415.5|2416.7|2415.5|2415.7|2414.5|39
1695063600000|2023-09-18 19:00:00|2416.5|2415.3|2416.7|2415.5|2416.7|2415.5|2416.2|2415|11
1695063900000|2023-09-18 19:05:00|2417.2|2416|2417.2|2416|2417.2|2416|2416.7|2415.5|20
1695064200000|2023-09-18 19:10:00|2417|2415.8|2417.2|2416|2417.2|2416|2416.7|2415.5|11
1695064500000|2023-09-18 19:15:00|2417|2415.8|2416.7|2415.5|2417.2|2416|2416.2|2415|17
1695064800000|2023-09-18 19:20:00|2416.2|2415|2416.2|2415|2416.7|2415.5|2416.2|2415|38
1695065100000|2023-09-18 19:25:00|2416.5|2415.3|2416.7|2415.5|2416.7|2415.5|2416.2|2415|10
1695065400000|2023-09-18 19:30:00|2416.5|2415.3|2416.2|2415|2416.7|2415.5|2415.7|2414.5|40
1695065700000|2023-09-18 19:35:00|2415.7|2414.5|2415.7|2414.5|2416.2|2415|2415.2|2414|24
1695066000000|2023-09-18 19:40:00|2416.2|2415|2416|2414.8|2416.2|2415|2415.7|2414.5|23
1695066300000|2023-09-18 19:45:00|2415.7|2414.5|2416.2|2415|2416.7|2415.5|2415.7|2414.5|53
1695066600000|2023-09-18 19:50:00|2416.5|2415.3|2416.2|2415|2416.7|2415.5|2416.2|2415|29
1695066900000|2023-09-18 19:55:00|2416.5|2415.3|2419.2|2418|2419.2|2418|2416.5|2415.3|174
1695067200000|2023-09-18 20:00:00|2419.5|2418.3|2419.2|2418|2420.2|2419|2419.2|2418|101
1695067500000|2023-09-18 20:05:00|2419.5|2418.3|2419.7|2418.5|2419.7|2418.5|2419.2|2418|26
1695067800000|2023-09-18 20:10:00|||||||||7
1695068100000|2023-09-18 20:15:00|2420.2|2419|2420.2|2419|2420.2|2419|2420.2|2419|21
1695068400000|2023-09-18 20:20:00|2420.7|2419.5|2420.7|2419.5|2420.7|2419.5|2420.2|2419|47
1695068700000|2023-09-18 20:25:00|2420.5|2419.3|2420.2|2419|2420.5|2419.3|2420.2|2419|2
1695069000000|2023-09-18 20:30:00|2420.7|2419.5|2420.2|2419|2420.7|2419.5|2420.2|2419|26
1695069600000|2023-09-18 20:40:00|2420|2418.8|2419.7|2418.5|2420|2418.8|2419.7|2418.5|6
1695069900000|2023-09-18 20:45:00|2419.5|2418.3|2420.2|2419|2420.2|2419|2419.5|2418.3|39
1695070200000|2023-09-18 20:50:00|2421|2419.8|2420.6|2418.6|2421|2419.8|2420.2|2418.6|11
1695070500000|2023-09-18 20:55:00|2420.5|2418.5|2420|2418|2420.5|2418.5|2419.8|2417.8|0
1695070800000|2023-09-18 21:00:00|2419.9|2417.9|2419.8|2417.8|2419.9|2417.9|2419.8|2417.8|5
1695071100000|2023-09-18 21:05:00|2419.7|2417.7|2419.8|2417.8|2419.8|2417.8|2419.7|2417.7|0
1695071400000|2023-09-18 21:10:00|2419.9|2417.9|2419.9|2417.9|2419.9|2417.9|2419.8|2417.8|0
1695072000000|2023-09-18 21:20:00|2419.8|2417.8|2419.9|2417.9|2419.9|2417.9|2419.8|2417.8|0
1695072300000|2023-09-18 21:25:00|2419.8|2417.8|2419.7|2417.7|2419.8|2417.8|2419.7|2417.7|0
1695072600000|2023-09-18 21:30:00|2419.8|2417.8|2419.9|2417.9|2420|2418|2419.8|2417.8|0
1695072900000|2023-09-18 21:35:00|2420|2418|2420|2418|2420|2418|2420|2418|0
1695073800000|2023-09-18 21:50:00|2420.1|2418.1|2420|2418|2420.1|2418.1|2420|2418|0
1695074100000|2023-09-18 21:55:00|2420.1|2418.1|2420|2418|2420.1|2418.1|2419.9|2417.9|0
1695074400000|2023-09-18 22:00:00|2420.3|2418.3|2419.7|2417.7|2420.5|2418.5|2419.2|2417.2|0
1695074700000|2023-09-18 22:05:00|2419.6|2417.6|2419.6|2417.6|2419.6|2417.6|2419.6|2417.6|0
1695075000000|2023-09-18 22:10:00|2419.7|2417.7|2420.1|2418.1|2420.2|2418.2|2419.7|2417.7|0
1695075300000|2023-09-18 22:15:00|2420.2|2418.2|2420|2418|2420.2|2418.2|2420|2418|0
1695075600000|2023-09-18 22:20:00|2420.2|2418.2|2420.5|2418.5|2420.5|2418.5|2420.2|2418.2|0
1695075900000|2023-09-18 22:25:00|2420.6|2418.6|2420.6|2418.6|2420.6|2418.6|2420.6|2418.6|0
1695076200000|2023-09-18 22:30:00|2420.5|2418.5|2420.5|2418.5|2420.5|2418.5|2420.3|2418.3|0
1695076500000|2023-09-18 22:35:00|2420.6|2418.6|2420.6|2418.6|2420.6|2418.6|2420.2|2418.2|0
1695076800000|2023-09-18 22:40:00|2420.5|2418.5|2420.8|2418.8|2420.8|2418.8|2420.4|2418.4|0
1695077100000|2023-09-18 22:45:00|2421|2419|2420.8|2418.8|2421|2419|2420.8|2418.8|0
1695077400000|2023-09-18 22:50:00|2420.7|2418.7|2421.1|2419.1|2421.1|2419.1|2420.7|2418.7|0
1695077700000|2023-09-18 22:55:00|2421.2|2419.2|2421.1|2419.1|2421.2|2419.2|2421.1|2419.1|0
1695078000000|2023-09-18 23:00:00|2420.9|2418.9|2420.9|2418.9|2420.9|2418.9|2420.5|2418.5|0
1695078300000|2023-09-18 23:05:00|2420.7|2418.7|2420.8|2418.8|2421|2419|2420.6|2418.6|0
1695078600000|2023-09-18 23:10:00|2420.9|2418.9|2420.8|2418.8|2421.2|2419.2|2420.7|2418.7|0
1695078900000|2023-09-18 23:15:00|2421|2419|2420.7|2418.7|2421|2419|2420.7|2418.7|0
1695079200000|2023-09-18 23:20:00|2420.8|2418.8|2420.8|2418.8|2421.2|2419.2|2420.8|2418.8|0
1695079500000|2023-09-18 23:25:00|2421|2419|2420.6|2418.6|2421.1|2419.1|2420.4|2418.4|0
1695079800000|2023-09-18 23:30:00|2420.7|2418.7|2420|2418|2421.1|2419.1|2419.9|2417.9|0
1695080100000|2023-09-18 23:35:00|2420.1|2418.1|2420.4|2418.4|2420.6|2418.6|2419.9|2417.9|0
1695080400000|2023-09-18 23:40:00|2420.3|2418.3|2419.9|2417.9|2420.7|2418.7|2419.9|2417.9|0
1695080700000|2023-09-18 23:45:00|2419|2417.8|2416.2|2415|2419.2|2418|2416.2|2415|624
1695081000000|2023-09-18 23:50:00|2416.7|2415.5|2413.7|2412.5|2416.7|2415.5|2413.7|2412.5|378
1695081300000|2023-09-18 23:55:00|2414.2|2413|2419.2|2418|2419.7|2418.5|2414.2|2413|808
1695081600000|2023-09-19 00:00:00|2419|2418.2|2423|2422.2|2423.5|2422.7|2417|2416.2|3955
1695081900000|2023-09-19 00:05:00|2423.5|2422.7|2426|2425.2|2427|2426.2|2423.5|2422.7|1321
1695082200000|2023-09-19 00:10:00|2426.5|2425.7|2428.5|2427.7|2429.5|2428.7|2426.5|2425.7|1134
1695082500000|2023-09-19 00:15:00|2428.3|2427.5|2424.5|2423.7|2428.5|2427.7|2424.5|2423.7|898
1695082800000|2023-09-19 00:20:00|2424|2423.2|2428|2427.2|2428.5|2427.7|2423.5|2422.7|647
1695083100000|2023-09-19 00:25:00|2428.5|2427.7|2430.5|2429.7|2430.5|2429.7|2427.5|2426.7|990
1695083400000|2023-09-19 00:30:00|2430|2429.2|2430.5|2429.7|2432.5|2431.7|2429.5|2428.7|758
1695083700000|2023-09-19 00:35:00|2431|2430.2|2430|2429.2|2431.5|2430.7|2428|2427.2|669
1695084000000|2023-09-19 00:40:00|2429.5|2428.7|2431|2430.2|2431.5|2430.7|2428.5|2427.7|499
1695084300000|2023-09-19 00:45:00|2430.5|2429.7|2431|2430.2|2432|2431.2|2428.5|2427.7|476
1695084600000|2023-09-19 00:50:00|2431.5|2430.7|2431.5|2430.7|2433|2432.2|2429|2428.2|762
1695084900000|2023-09-19 00:55:00|2431|2430.2|2429|2428.2|2431|2430.2|2428|2427.2|761
1695085200000|2023-09-19 01:00:00|2429.5|2428.7|2430|2429.2|2431.5|2430.7|2427.5|2426.7|616
1695085500000|2023-09-19 01:05:00|2430.5|2429.7|2430.5|2429.7|2431.5|2430.7|2429.5|2428.7|423
1695085800000|2023-09-19 01:10:00|2430|2429.2|2426.8|2426|2432|2431.2|2426.5|2425.7|550
1695086100000|2023-09-19 01:15:00|2427|2426.2|2423.5|2422.7|2427.5|2426.7|2423|2422.2|1062
1695086400000|2023-09-19 01:20:00|2424|2423.2|2423.5|2422.7|2424|2423.2|2421.5|2420.7|449
1695086700000|2023-09-19 01:25:00|2423.8|2423|2422.3|2421.5|2425.5|2424.7|2422|2421.2|621
1695087000000|2023-09-19 01:30:00|2422.5|2421.7|2420|2419.2|2422.5|2421.7|2420|2419.2|671
1695087300000|2023-09-19 01:35:00|2419.5|2418.7|2418.5|2417.7|2422|2421.2|2418.3|2417.5|952
1695087600000|2023-09-19 01:40:00|2418|2417.2|2420.5|2419.7|2421|2420.2|2418|2417.2|577
1695087900000|2023-09-19 01:45:00|2421|2420.2|2421|2420.2|2421.5|2420.7|2419.5|2418.7|544
1695088200000|2023-09-19 01:50:00|2420.5|2419.7|2419.5|2418.7|2421.5|2420.7|2419|2418.2|332
1695088500000|2023-09-19 01:55:00|2419|2418.2|2419.5|2418.7|2419.5|2418.7|2418|2417.2|369
1695088800000|2023-09-19 02:00:00|2420|2419.2|2418.5|2417.7|2420|2419.2|2417.5|2416.7|359
1695089100000|2023-09-19 02:05:00|2418.3|2417.5|2419|2418.2|2420|2419.2|2418|2417.2|288
1695089400000|2023-09-19 02:10:00|2419.5|2418.7|2419.5|2418.7|2420|2419.2|2418|2417.2|312
1695089700000|2023-09-19 02:15:00|2420|2419.2|2420|2419.2|2421|2420.2|2419|2418.2|314
1695090000000|2023-09-19 02:20:00|2420.5|2419.7|2417.5|2416.7|2420.8|2420|2417.5|2416.7|530
1695090300000|2023-09-19 02:25:00|2417.3|2416.5|2416.5|2415.7|2417.5|2416.7|2416|2415.2|1085
1695090600000|2023-09-19 02:30:00|2416|2415.2|2417.5|2416.7|2417.5|2416.7|2415.5|2414.7|334
1695090900000|2023-09-19 02:35:00|2418|2417.2|2419.5|2418.7|2420.3|2419.5|2418|2417.2|326
1695091200000|2023-09-19 02:40:00|2419|2418.2|2419.5|2418.7|2420|2419.2|2419|2418.2|330
1695091500000|2023-09-19 02:45:00|2419|2418.2|2418.5|2417.7|2419.5|2418.7|2418.5|2417.7|178
1695091800000|2023-09-19 02:50:00|2419|2418.2|2418.5|2417.7|2419.5|2418.7|2418|2417.2|293
1695092100000|2023-09-19 02:55:00|2418.8|2418|2419.5|2418.7|2419.5|2418.7|2418.5|2417.7|199
1695092400000|2023-09-19 03:00:00|2419.3|2418.5|2419.5|2418.7|2419.5|2418.7|2419|2418.2|143
1695092700000|2023-09-19 03:05:00|||||||||181
1695093000000|2023-09-19 03:10:00|2419|2418.2|2420|2419.2|2420.5|2419.7|2419|2418.2|300
1695093300000|2023-09-19 03:15:00|2420.5|2419.7|2420.5|2419.7|2421|2420.2|2420|2419.2|266
1695093600000|2023-09-19 03:20:00|2421|2420.2|2421|2420.2|2421|2420.2|2421|2420.2|86
1695093900000|2023-09-19 03:25:00|2420.5|2419.7|2420.5|2419.7|2420.5|2419.7|2420.5|2419.7|183
1695094200000|2023-09-19 03:30:00|2421|2420.2|2422.5|2421.7|2423|2422.2|2420.5|2419.7|1393
1695094500000|2023-09-19 03:35:00|2422|2421.2|2423|2422.2|2423.5|2422.7|2420.5|2419.7|558
1695094800000|2023-09-19 03:40:00|2422.5|2421.7|2421.5|2420.7|2423|2422.2|2420.5|2419.7|462
1695095100000|2023-09-19 03:45:00|2422|2421.2|2420|2419.2|2422|2421.2|2420|2419.2|332
1695095400000|2023-09-19 03:50:00|2420.3|2419.5|2421.5|2420.7|2421.5|2420.7|2419.5|2418.7|200
1695095700000|2023-09-19 03:55:00|2421|2420.2|2422|2421.2|2422.5|2421.7|2421|2420.2|455
1695096000000|2023-09-19 04:00:00|2421.8|2421|2420.5|2419.7|2421.8|2421|2420|2419.2|377
1695096300000|2023-09-19 04:05:00|2421|2420.2|2421|2420.2|2421.5|2420.7|2420.5|2419.7|212
1695096600000|2023-09-19 04:10:00|2421.5|2420.7|2421|2420.2|2421.5|2420.7|2420.8|2420|253
1695096900000|2023-09-19 04:15:00|2420.5|2419.7|2422|2421.2|2422|2421.2|2420.5|2419.7|335
1695097200000|2023-09-19 04:20:00|2422.5|2421.7|2422.5|2421.7|2422.5|2421.7|2422|2421.2|120
1695097500000|2023-09-19 04:25:00|2423|2422.2|2422.5|2421.7|2423|2422.2|2422.5|2421.7|149
1695097800000|2023-09-19 04:30:00|2422.3|2421.5|2422|2421.2|2422.5|2421.7|2421.5|2420.7|302
1695098100000|2023-09-19 04:35:00|2421.5|2420.7|2422|2421.2|2422.5|2421.7|2421|2420.2|373
1695098400000|2023-09-19 04:40:00|2421.5|2420.7|2420|2419.2|2421.5|2420.7|2420|2419.2|337
1695098700000|2023-09-19 04:45:00|2420.5|2419.7|2420.5|2419.7|2421|2420.2|2420.5|2419.7|342
1695099000000|2023-09-19 04:50:00|2420|2419.2|2421.5|2420.7|2421.5|2420.7|2420|2419.2|403
1695099300000|2023-09-19 04:55:00|2421|2420.2|2421.5|2420.7|2421.5|2420.7|2420|2419.2|355
1695099600000|2023-09-19 05:00:00|2421|2420.2|2419.5|2418.7|2421|2420.2|2419.5|2418.7|398
1695099900000|2023-09-19 05:05:00|2420|2419.2|2419.5|2418.7|2421|2420.2|2419.5|2418.7|452
1695100200000|2023-09-19 05:10:00|2420|2419.2|2422|2421.2|2422|2421.2|2420|2419.2|501
1695100500000|2023-09-19 05:15:00|2421.5|2420.7|2420.5|2419.7|2421.5|2420.7|2420.5|2419.7|358
1695100800000|2023-09-19 05:20:00|2421|2420.2|2420.5|2419.7|2421.5|2420.7|2420|2419.2|612
1695101100000|2023-09-19 05:25:00|2420.3|2419.5|2421.5|2420.7|2421.5|2420.7|2420|2419.2|367
1695101400000|2023-09-19 05:30:00|2421|2420.2|2423.5|2422.7|2424.5|2423.7|2421|2420.2|664
1695101700000|2023-09-19 05:35:00|2423|2422.2|2423|2422.2|2423.5|2422.7|2421.5|2420.7|862
1695102000000|2023-09-19 05:40:00|2424|2423.2|2423|2422.2|2424.3|2423.5|2422.5|2421.7|1025
1695102300000|2023-09-19 05:45:00|2423.5|2422.7|2425.5|2424.7|2425.5|2424.7|2423.5|2422.7|714
1695102600000|2023-09-19 05:50:00|2426|2425.2|2429|2428.2|2429|2428.2|2425|2424.2|2113
1695102900000|2023-09-19 05:55:00|2428.5|2427.7|2432.5|2431.7|2432.5|2431.7|2428.5|2427.7|4302
1695103200000|2023-09-19 06:00:00|2432|2431.2|2433.5|2432.7|2433.5|2432.7|2431|2430.2|3510
1695103500000|2023-09-19 06:05:00|2433|2432.2|2435|2433|2435|2433.7|2433|2432.2|1298
1695103800000|2023-09-19 06:10:00|2434.9|2432.9|2434.6|2432.6|2435.1|2433.1|2434|2432|6
1695104100000|2023-09-19 06:15:00|2434.5|2432.5|2434.9|2432.9|2435|2433|2434.2|2432.2|475
1695104400000|2023-09-19 06:20:00|2434.8|2432.8|2434.6|2432.6|2434.8|2432.8|2434|2432|0
1695104700000|2023-09-19 06:25:00|2434.8|2432.8|2434.6|2432.6|2434.8|2432.8|2434.6|2432.6|0
1695105000000|2023-09-19 06:30:00|2434.7|2432.7|2435.1|2433.1|2435.1|2433.1|2434.4|2432.4|0
1695105300000|2023-09-19 06:35:00|2435|2433|2435.3|2433.3|2435.4|2433.4|2435|2433|0
1695105600000|2023-09-19 06:40:00|2435.2|2433.2|2435.4|2433.4|2435.7|2433.7|2435.1|2433.1|0
1695105900000|2023-09-19 06:45:00|2435.3|2433.3|2435.7|2433.7|2435.7|2433.7|2435.2|2433.2|0
1695106200000|2023-09-19 06:50:00|2435.6|2433.6|2435.5|2433.5|2435.7|2433.7|2435.2|2433.2|0
1695106500000|2023-09-19 06:55:00|2435.4|2433.4|2436.2|2434.2|2436.5|2434.5|2435.1|2433.1|0
1695106800000|2023-09-19 07:00:00|2436.1|2434.1|2436.3|2434.3|2436.6|2434.6|2435.1|2433.1|0
1695107100000|2023-09-19 07:05:00|2436.4|2434.4|2435.9|2433.9|2436.6|2434.6|2435.7|2433.7|0
1695107400000|2023-09-19 07:10:00|2436.1|2434.1|2436.7|2434.7|2437.2|2435.2|2436.1|2434.1|0
1695107700000|2023-09-19 07:15:00|2437|2435|2437.7|2435.7|2437.8|2435.8|2436.8|2434.8|0
1695108000000|2023-09-19 07:20:00|2437.8|2435.8|2438.3|2436.3|2438.6|2436.6|2437.7|2435.7|0
1695108300000|2023-09-19 07:25:00|2438.5|2436.5|2438.3|2436.3|2438.6|2436.6|2437.7|2435.7|0
1695108600000|2023-09-19 07:30:00|2438.2|2437|2435.7|2434.5|2438.2|2437|2435.2|2434|620
1695108900000|2023-09-19 07:35:00|2436.2|2435|2437.2|2436|2437.2|2436|2435.7|2434.5|282
1695109200000|2023-09-19 07:40:00|2436.7|2435.5|2436.2|2435|2436.7|2435.5|2435.7|2434.5|271
1695109500000|2023-09-19 07:45:00|2436.7|2435.5|2437.2|2436|2437.7|2436.5|2436|2434.8|254
1695109800000|2023-09-19 07:50:00|2436.7|2435.5|2437.7|2436.5|2437.7|2436.5|2435.7|2434.5|280
1695110100000|2023-09-19 07:55:00|2437.5|2436.3|2437.7|2436.5|2438.2|2437|2437.2|2436|155
1695110400000|2023-09-19 08:00:00|2437.5|2436.3|2438.2|2437|2438.2|2437|2437.2|2436|137
1695110700000|2023-09-19 08:05:00|2438.7|2437.5|2438.7|2437.5|2439.2|2438|2438.2|2437|184
1695111000000|2023-09-19 08:10:00|2439|2437.8|2439.2|2438|2440.2|2439|2438.2|2437|199
1695111300000|2023-09-19 08:15:00|2439.5|2438.3|2439.7|2438.5|2440.2|2439|2439.2|2438|191
1695111600000|2023-09-19 08:20:00|2440.2|2439|2440.2|2439|2440.7|2439.5|2439.7|2438.5|150
1695111900000|2023-09-19 08:25:00|2439.7|2438.5|2439.7|2438.5|2440.2|2439|2439.7|2438.5|108
1695112200000|2023-09-19 08:30:00|2440|2438.8|2440.2|2439|2440.2|2439|2439.2|2438|103
1695112500000|2023-09-19 08:35:00|2440|2438.8|2440.2|2439|2440.7|2439.5|2439.7|2438.5|141
1695112800000|2023-09-19 08:40:00|2440.7|2439.5|2440.7|2439.5|2440.7|2439.5|2439.7|2438.5|103
1695113100000|2023-09-19 08:45:00|2441|2439.8|2440.7|2439.5|2441.2|2440|2440.2|2439|162
1695113400000|2023-09-19 08:50:00|2440.5|2439.3|2440.7|2439.5|2441.2|2440|2440.2|2439|254
1695113700000|2023-09-19 08:55:00|2441.2|2440|2441.2|2440|2441.2|2440|2440.7|2439.5|127
1695114000000|2023-09-19 09:00:00|2441|2439.8|2440.7|2439.5|2441.2|2440|2440.2|2439|175
1695114300000|2023-09-19 09:05:00|2440.2|2439|2440.5|2439.3|2441|2439.8|2440.2|2439|173
1695114600000|2023-09-19 09:10:00|2440.2|2439|2440.2|2439|2440.2|2439|2439.7|2438.5|117
1695114900000|2023-09-19 09:15:00|2440.7|2439.5|2441.2|2440|2441.2|2440|2440.2|2439|137
1695115200000|2023-09-19 09:20:00|2441.7|2440.5|2441.2|2440|2441.7|2440.5|2440.7|2439.5|214
1695115500000|2023-09-19 09:25:00|2441.7|2440.5|2443.2|2442|2443.2|2442|2441.2|2440|416
1695115800000|2023-09-19 09:30:00|2442.7|2441.5|2442.7|2441.5|2443.2|2442|2442.7|2441.5|132
1695116100000|2023-09-19 09:35:00|2442.2|2441|2441.7|2440.5|2442.2|2441|2441.2|2440|38
1695116400000|2023-09-19 09:40:00|2442|2440.8|2442.7|2441.5|2442.7|2441.5|2441.7|2440.5|52
1695116700000|2023-09-19 09:45:00|2442.5|2441.3|2442.2|2441|2442.7|2441.5|2441.7|2440.5|70
1695117000000|2023-09-19 09:50:00|2442|2440.8|2441.7|2440.5|2442.2|2441|2441.7|2440.5|37
1695117300000|2023-09-19 09:55:00|2442.2|2441|2442.7|2441.5|2442.7|2441.5|2442.2|2441|19
1695117600000|2023-09-19 10:00:00|2443.2|2442|2442.7|2441.5|2443.2|2442|2442.2|2441|70
1695117900000|2023-09-19 10:05:00|2442.5|2441.3|2443.2|2442|2443.2|2442|2442.2|2441|35
1695118200000|2023-09-19 10:10:00|2443.5|2442.3|2443.2|2442|2443.7|2442.5|2443.2|2442|55
1695118500000|2023-09-19 10:15:00|2443.5|2442.3|2443.7|2442.5|2443.7|2442.5|2443.2|2442|9
1695118800000|2023-09-19 10:20:00|2443.5|2442.3|2443.2|2442|2443.7|2442.5|2442.7|2441.5|185
1695119100000|2023-09-19 10:25:00|2443|2441.8|2442.2|2441|2443.2|2442|2442.2|2441|39
1695119400000|2023-09-19 10:30:00|2442.5|2441.3|2442.2|2441|2442.7|2441.5|2442.2|2441|39
1695119700000|2023-09-19 10:35:00|2442.7|2441.5|2442.2|2441|2442.7|2441.5|2442.2|2441|24
1695120000000|2023-09-19 10:40:00|2442.5|2441.3|2442.2|2441|2442.7|2441.5|2442.2|2441|130
1695120300000|2023-09-19 10:45:00|2441.7|2440.5|2441.7|2440.5|2442.2|2441|2441.7|2440.5|70
1695120600000|2023-09-19 10:50:00|2442|2440.8|2442.2|2441|2442.7|2441.5|2441.7|2440.5|72
1695120900000|2023-09-19 10:55:00|2441.7|2440.5|2441.7|2440.5|2442|2440.8|2441.7|2440.5|17
1695121200000|2023-09-19 11:00:00|2441.2|2440|2441.7|2440.5|2441.7|2440.5|2441.2|2440|79
1695121500000|2023-09-19 11:05:00|2442|2440.8|2441.2|2440|2442.2|2441|2441.2|2440|16
1695121800000|2023-09-19 11:10:00|2440.7|2439.5|2440.7|2439.5|2440.7|2439.5|2440.7|2439.5|44
1695122100000|2023-09-19 11:15:00|2440.2|2439|2439.7|2438.5|2440.7|2439.5|2439.7|2438.5|55
1695122400000|2023-09-19 11:20:00|2440.2|2439|2440.7|2439.5|2440.7|2439.5|2440.2|2439|33
1695122700000|2023-09-19 11:25:00|2440.5|2439.3|2441.7|2440.5|2441.7|2440.5|2440.2|2439|20
1695123000000|2023-09-19 11:30:00|2441.2|2440|2440.7|2439.5|2441.2|2440|2440.7|2439.5|9
1695123300000|2023-09-19 11:35:00|2441|2439.8|2440.7|2439.5|2441.2|2440|2440.2|2439|33
1695123600000|2023-09-19 11:40:00|2440.5|2439.3|2439.7|2438.5|2440.7|2439.5|2439.7|2438.5|77
1695123900000|2023-09-19 11:45:00|2439.5|2438.3|2440.7|2439.5|2440.7|2439.5|2439.2|2438|36
1695124200000|2023-09-19 11:50:00|2440.5|2439.3|2440.2|2439|2441.2|2440|2440.2|2439|119
1695124500000|2023-09-19 11:55:00|2440.7|2439.5|2440.5|2439.3|2440.7|2439.5|2440|2438.8|68
1695124800000|2023-09-19 12:00:00|2440.7|2439.5|2439.7|2438.5|2440.7|2439.5|2439.7|2438.5|59
1695125100000|2023-09-19 12:05:00|2440|2438.8|2440.2|2439|2440.7|2439.5|2440|2438.8|64
1695125400000|2023-09-19 12:10:00|2439.7|2438.5|2440.7|2439.5|2441.2|2440|2439.7|2438.5|55
1695125700000|2023-09-19 12:15:00|2441.2|2440|2439.7|2438.5|2441.2|2440|2439.7|2438.5|77
1695126000000|2023-09-19 12:20:00|2439.5|2438.3|2439.5|2438.3|2439.7|2438.5|2439.2|2438|39
1695126300000|2023-09-19 12:25:00|2439.7|2438.5|2439.7|2438.5|2440.2|2439|2439.2|2438|38
1695126600000|2023-09-19 12:30:00|2439.5|2438.3|2439.7|2438.5|2439.7|2438.5|2439|2437.8|55
1695126900000|2023-09-19 12:35:00|2439.2|2438|2439.2|2438|2439.2|2438|2438.7|2437.5|53
1695127200000|2023-09-19 12:40:00|2438.7|2437.5|2438.7|2437.5|2438.7|2437.5|2438.2|2437|89
1695127500000|2023-09-19 12:45:00|2438.2|2437|2438.7|2437.5|2438.7|2437.5|2437.7|2436.5|72
1695127800000|2023-09-19 12:50:00|2438.5|2437.3|2438.7|2437.5|2438.7|2437.5|2437.7|2436.5|52
1695128100000|2023-09-19 12:55:00|2438.5|2437.3|2438.2|2437|2438.7|2437.5|2438.2|2437|20
1695128400000|2023-09-19 13:00:00|2438.7|2437.5|2437.2|2436|2438.7|2437.5|2437|2435.8|40
1695128700000|2023-09-19 13:05:00|2437|2435.8|2437.2|2436|2437.7|2436.5|2436.7|2435.5|37
1695129000000|2023-09-19 13:10:00|2437.5|2436.3|2437.7|2436.5|2437.7|2436.5|2436.7|2435.5|32
1695129300000|2023-09-19 13:15:00|2437.2|2436|2437.2|2436|2437.7|2436.5|2436.7|2435.5|41
1695129600000|2023-09-19 13:20:00|2437.7|2436.5|2437.2|2436|2437.7|2436.5|2437.2|2436|50
1695129900000|2023-09-19 13:25:00|2437.7|2436.5|2437.2|2436|2437.7|2436.5|2437.2|2436|103
1695130200000|2023-09-19 13:30:00|2437.7|2436.5|2439.7|2438.5|2440.2|2439|2437.7|2436.5|251
1695130500000|2023-09-19 13:35:00|2440.2|2439|2438.7|2437.5|2440.2|2439|2438.7|2437.5|130
1695130800000|2023-09-19 13:40:00|2439|2437.8|2437.2|2436|2439.2|2438|2436.7|2435.5|126
1695131100000|2023-09-19 13:45:00|2437.7|2436.5|2437.7|2436.5|2438.5|2437.3|2437.2|2436|113
1695131400000|2023-09-19 13:50:00|2437.5|2436.3|2436.7|2435.5|2438.2|2437|2436.2|2435|263
1695131700000|2023-09-19 13:55:00|2436.5|2435.3|2434.2|2433|2437.2|2436|2433.7|2432.5|427
1695132000000|2023-09-19 14:00:00|2434.5|2433.3|2432.2|2431|2434.7|2433.5|2432.2|2431|350
1695132300000|2023-09-19 14:05:00|2432.7|2431.5|2432.7|2431.5|2433.7|2432.5|2432.7|2431.5|44
1695132600000|2023-09-19 14:10:00|2433.2|2432|2432.7|2431.5|2433.2|2432|2432.2|2431|233
1695132900000|2023-09-19 14:15:00|2432.2|2431|2434.2|2433|2434.2|2433|2431.7|2430.5|303
1695133200000|2023-09-19 14:20:00|2434.7|2433.5|2433.7|2432.5|2434.7|2433.5|2433.7|2432.5|65
1695133500000|2023-09-19 14:25:00|2434.2|2433|2433.7|2432.5|2434.7|2433.5|2432.7|2431.5|109
1695133800000|2023-09-19 14:30:00|2433.5|2432.3|2432.2|2431|2433.7|2432.5|2432.2|2431|86
1695134100000|2023-09-19 14:35:00|2432.5|2431.3|2431.2|2430|2432.7|2431.5|2431.2|2430|142
1695134400000|2023-09-19 14:40:00|2430.7|2429.5|2432.2|2431|2432.2|2431|2430.7|2429.5|75
1695134700000|2023-09-19 14:45:00|2432.7|2431.5|2432.2|2431|2433.2|2432|2432.2|2431|155
1695135000000|2023-09-19 14:50:00|2432|2430.8|2432.7|2431.5|2433.2|2432|2431.7|2430.5|193
1695135300000|2023-09-19 14:55:00|2433|2431.8|2432.7|2431.5|2434.2|2433|2432.7|2431.5|361
1695135600000|2023-09-19 15:00:00|2433.2|2432|2432.2|2431|2433.2|2432|2432|2430.8|92
1695135900000|2023-09-19 15:05:00|2432.7|2431.5|2431.7|2430.5|2432.7|2431.5|2431.7|2430.5|14
1695136200000|2023-09-19 15:10:00|2431.5|2430.3|2432.7|2431.5|2432.7|2431.5|2431.2|2430|47
1695136500000|2023-09-19 15:15:00|2432.5|2431.3|2431.7|2430.5|2432.5|2431.3|2431.2|2430|64
1695136800000|2023-09-19 15:20:00|2432.2|2431|2431.7|2430.5|2432.2|2431|2431.7|2430.5|48
1695137100000|2023-09-19 15:25:00|2432.2|2431|2432.7|2431.5|2432.7|2431.5|2432.2|2431|126
1695137400000|2023-09-19 15:30:00|2432.2|2431|2433.2|2432|2433.7|2432.5|2432.2|2431|73
1695137700000|2023-09-19 15:35:00|2433.7|2432.5|2433.2|2432|2434.2|2433|2433.2|2432|57
1695138000000|2023-09-19 15:40:00|2433.7|2432.5|2432.2|2431|2433.7|2432.5|2432.2|2431|18
1695138300000|2023-09-19 15:45:00|2432|2430.8|2432.7|2431.5|2433|2431.8|2431.7|2430.5|61
1695138600000|2023-09-19 15:50:00|2432.5|2431.3|2432.7|2431.5|2433.2|2432|2432.2|2431|17
1695138900000|2023-09-19 15:55:00|2432.5|2431.3|2433.2|2432|2433.2|2432|2432.2|2431|21
1695139200000|2023-09-19 16:00:00|2433|2431.8|2432.5|2431.3|2433|2431.8|2432.2|2431|53
1695139500000|2023-09-19 16:05:00|2432.7|2431.5|2432.2|2431|2432.7|2431.5|2431.7|2430.5|30
1695139800000|2023-09-19 16:10:00|2432.7|2431.5|2432.7|2431.5|2433.2|2432|2432.2|2431|44
1695140100000|2023-09-19 16:15:00|2433.2|2432|2433.2|2432|2433.5|2432.3|2432.7|2431.5|23
1695140400000|2023-09-19 16:20:00|2433|2431.8|2432.7|2431.5|2433.2|2432|2432.7|2431.5|38
1695140700000|2023-09-19 16:25:00|2432.2|2431|2432.7|2431.5|2432.7|2431.5|2432.2|2431|36
1695141000000|2023-09-19 16:30:00|2432.2|2431|2432.2|2431|2432.7|2431.5|2431.7|2430.5|67
1695141300000|2023-09-19 16:35:00|2432|2430.8|2431.2|2430|2432.2|2431|2431.2|2430|51
1695141600000|2023-09-19 16:40:00|2431.7|2430.5|2431.2|2430|2431.7|2430.5|2431.2|2430|25
1695141900000|2023-09-19 16:45:00|2430.7|2429.5|2431.2|2430|2431.2|2430|2430.7|2429.5|33
1695142200000|2023-09-19 16:50:00|2431|2429.8|2431.7|2430.5|2432.2|2431|2430.7|2429.5|30
1695142500000|2023-09-19 16:55:00|2432.2|2431|2433.2|2432|2433.7|2432.5|2432|2430.8|149
1695142800000|2023-09-19 17:00:00|2433.7|2432.5|2433.7|2432.5|2433.7|2432.5|2433.2|2432|30
1695143100000|2023-09-19 17:05:00|2433.5|2432.3|2434.2|2433|2434.2|2433|2433.2|2432|197
1695143400000|2023-09-19 17:10:00|2434|2432.8|2434.2|2433|2434.7|2433.5|2433.7|2432.5|138
1695143700000|2023-09-19 17:15:00|2434|2432.8|2434.2|2433|2434.7|2433.5|2433.7|2432.5|19
1695144000000|2023-09-19 17:20:00|2434.5|2433.3|2433.7|2432.5|2434.7|2433.5|2433.7|2432.5|18
1695144300000|2023-09-19 17:25:00|2433.2|2432|2433.2|2432|2433.7|2432.5|2433.2|2432|16
1695144600000|2023-09-19 17:30:00|2433.7|2432.5|2434.2|2433|2434.7|2433.5|2433.7|2432.5|14
1695144900000|2023-09-19 17:35:00|2434|2432.8|2434.2|2433|2434.7|2433.5|2433.7|2432.5|21
1695145200000|2023-09-19 17:40:00|2434.7|2433.5|2434.7|2433.5|2434.7|2433.5|2434.7|2433.5|9
1695145500000|2023-09-19 17:45:00|2435.2|2434|2436.2|2435|2436.7|2435.5|2435.2|2434|68
1695145800000|2023-09-19 17:50:00|2436.7|2435.5|2435.7|2434.5|2436.7|2435.5|2435.7|2434.5|149
1695146100000|2023-09-19 17:55:00|2435.5|2434.3|2435.7|2434.5|2435.7|2434.5|2435.2|2434|67
1695146400000|2023-09-19 18:00:00|2435.5|2434.3|2435.7|2434.5|2436.5|2435.3|2435.2|2434|27
1695146700000|2023-09-19 18:05:00|2436|2434.8|2435.7|2434.5|2436.2|2435|2435.2|2434|25
1695147000000|2023-09-19 18:10:00|2436.2|2435|2435.2|2434|2436.2|2435|2435.2|2434|22
1695147300000|2023-09-19 18:15:00|2435|2433.8|2435.2|2434|2435.2|2434|2434.7|2433.5|28
1695147600000|2023-09-19 18:20:00|2435|2433.8|2435.2|2434|2435.2|2434|2434.7|2433.5|15
1695147900000|2023-09-19 18:25:00|2435.7|2434.5|2434.7|2433.5|2435.7|2434.5|2434.7|2433.5|16
1695148200000|2023-09-19 18:30:00|2435.2|2434|2435.7|2434.5|2436.2|2435|2435.2|2434|36
1695148500000|2023-09-19 18:35:00|2436.2|2435|2437.7|2436.5|2438.2|2437|2436.2|2435|64
1695148800000|2023-09-19 18:40:00|2437.5|2436.3|2437.7|2436.5|2437.7|2436.5|2437.5|2436.3|13
1695149100000|2023-09-19 18:45:00|2437.2|2436|2436.7|2435.5|2437.7|2436.5|2436.7|2435.5|33
1695149400000|2023-09-19 18:50:00|2436.2|2435|2436.2|2435|2436.7|2435.5|2435.2|2434|201
1695149700000|2023-09-19 18:55:00|2435.7|2434.5|2435.7|2434.5|2436.2|2435|2435.7|2434.5|23
1695150000000|2023-09-19 19:00:00|2436.2|2435|2436.2|2435|2436.2|2435|2435.7|2434.5|54
1695150300000|2023-09-19 19:05:00|2436|2434.8|2435.7|2434.5|2436.2|2435|2435.7|2434.5|10
1695150600000|2023-09-19 19:10:00|2436.2|2435|2435.7|2434.5|2436.2|2435|2435.7|2434.5|10
1695150900000|2023-09-19 19:15:00|2436|2434.8|2436.2|2435|2436.2|2435|2435.7|2434.5|6
1695151200000|2023-09-19 19:20:00|2436|2434.8|2435.7|2434.5|2436.2|2435|2435.7|2434.5|37
1695151500000|2023-09-19 19:25:00|2436|2434.8|2436.7|2435.5|2436.7|2435.5|2435.7|2434.5|24
1695151800000|2023-09-19 19:30:00|2436.2|2435|2436.7|2435.5|2436.7|2435.5|2436.2|2435|5
1695152100000|2023-09-19 19:35:00|2436.2|2435|2436.2|2435|2436.7|2435.5|2436.2|2435|11
1695152400000|2023-09-19 19:40:00|2436.7|2435.5|2436.7|2435.5|2436.7|2435.5|2436.7|2435.5|69
1695152700000|2023-09-19 19:45:00|2437.2|2436|2436.2|2435|2437.2|2436|2436.2|2435|101
1695153000000|2023-09-19 19:50:00|2435.7|2434.5|2435.7|2434.5|2436.2|2435|2435.7|2434.5|139
1695153300000|2023-09-19 19:55:00|2436.2|2435|2435.2|2434|2436.2|2435|2435.2|2434|150
1695153600000|2023-09-19 20:00:00|2435.5|2434.3|2435.2|2434|2435.7|2434.5|2435|2433.8|16
1695153900000|2023-09-19 20:05:00|2434.7|2433.5|2435.2|2434|2435.2|2434|2434.7|2433.5|7
1695154200000|2023-09-19 20:10:00|2435|2433.8|2435.2|2434|2435.7|2434.5|2435|2433.8|4
1695154800000|2023-09-19 20:20:00|||||||||9
1695156000000|2023-09-19 20:40:00|2435.7|2434.5|2435.7|2434.5|2435.7|2434.5|2435.5|2434.3|8
1695156300000|2023-09-19 20:45:00|2435.5|2434.3|2435.7|2434.5|2435.7|2434.5|2435.2|2434|7
1695156600000|2023-09-19 20:50:00|2435.2|2434|2435.9|2433.9|2436|2434.5|2435.2|2433.9|8
1695156900000|2023-09-19 20:55:00|2436|2434|2435.2|2433.2|2436|2434|2435.1|2433.1|0
1695157200000|2023-09-19 21:00:00|2435.1|2433.1|2435.2|2433.2|2435.2|2433.2|2435.1|2433.1|5
1695157800000|2023-09-19 21:10:00|2435.3|2433.3|2435.2|2433.2|2435.3|2433.3|2435.2|2433.2|0
1695158100000|2023-09-19 21:15:00|2435.3|2433.3|2435.3|2433.3|2435.3|2433.3|2435.2|2433.2|0
1695158400000|2023-09-19 21:20:00|2435.2|2433.2|2435.2|2433.2|2435.2|2433.2|2435.2|2433.2|0
1695159600000|2023-09-19 21:40:00|2435.3|2433.3|2435.2|2433.2|2435.3|2433.3|2435.2|2433.2|0
1695159900000|2023-09-19 21:45:00|2435.3|2433.3|2435.3|2433.3|2435.3|2433.3|2435.2|2433.2|0
1695160200000|2023-09-19 21:50:00|2435.2|2433.2|2435.1|2433.1|2435.3|2433.3|2435.1|2433.1|0
1695160500000|2023-09-19 21:55:00|2435.2|2433.2|2435.2|2433.2|2435.2|2433.2|2435.1|2433.1|0
1695160800000|2023-09-19 22:00:00|2435|2433|2435.6|2433.6|2435.6|2433.6|2434.6|2432.6|0
1695161100000|2023-09-19 22:05:00|2435.5|2433.5|2435.5|2433.5|2435.6|2433.6|2435.4|2433.4|0
1695161400000|2023-09-19 22:10:00|2435.4|2433.4|2435.5|2433.5|2435.5|2433.5|2435.4|2433.4|0
1695162000000|2023-09-19 22:20:00|2435.7|2433.7|2435.7|2433.7|2435.9|2433.9|2435.7|2433.7|0
1695162900000|2023-09-19 22:35:00|2435.2|2433.2|2435.1|2433.1|2435.2|2433.2|2435.1|2433.1|0
1695163500000|2023-09-19 22:45:00|2434.9|2432.9|2434.9|2432.9|2434.9|2432.9|2434.9|2432.9|0
1695164100000|2023-09-19 22:55:00|2435|2433|2435|2433|2435.2|2433.2|2435|2433|0
1695164400000|2023-09-19 23:00:00|2435.2|2433.2|2434.9|2432.9|2435.2|2433.2|2434.7|2432.7|0
1695164700000|2023-09-19 23:05:00|2435|2433|2435|2433|2435.3|2433.3|2434.9|2432.9|0
1695165000000|2023-09-19 23:10:00|2434.9|2432.9|2435.3|2433.3|2435.3|2433.3|2434.9|2432.9|0
1695165300000|2023-09-19 23:15:00|2435.4|2433.4|2435.1|2433.1|2435.4|2433.4|2435.1|2433.1|0
1695165600000|2023-09-19 23:20:00|2435.2|2433.2|2436|2434|2436.2|2434.2|2434.9|2432.9|0
1695165900000|2023-09-19 23:25:00|2435.8|2433.8|2436.2|2434.2|2436.2|2434.2|2435.8|2433.8|0
1695166200000|2023-09-19 23:30:00|2436.1|2434.1|2436.2|2434.2|2436.5|2434.5|2435.9|2433.9|0
1695166500000|2023-09-19 23:35:00|2436.1|2434.1|2436|2434|2436.1|2434.1|2435.7|2433.7|0
1695166800000|2023-09-19 23:40:00|2436.1|2434.1|2436.8|2434.8|2437.3|2435.3|2436|2434|0
1695167100000|2023-09-19 23:45:00|2436.9|2434.9|2435|2433.8|2436.9|2435|2434.7|2433.5|405
1695167400000|2023-09-19 23:50:00|2435.2|2434|2435.2|2434|2435.7|2434.5|2434.2|2433|479
1695167700000|2023-09-19 23:55:00|2434.7|2433.5|2435.2|2434|2436|2434.8|2434.2|2433|441
1695081600000|2023-09-19 00:00:00|2419|2418.2|2423|2422.2|2423.5|2422.7|2417|2416.2|3955
1695081900000|2023-09-19 00:05:00|2423.5|2422.7|2426|2425.2|2427|2426.2|2423.5|2422.7|1321
1695082200000|2023-09-19 00:10:00|2426.5|2425.7|2428.5|2427.7|2429.5|2428.7|2426.5|2425.7|1134
1695082500000|2023-09-19 00:15:00|2428.3|2427.5|2424.5|2423.7|2428.5|2427.7|2424.5|2423.7|898
1695082800000|2023-09-19 00:20:00|2424|2423.2|2428|2427.2|2428.5|2427.7|2423.5|2422.7|647
1695083100000|2023-09-19 00:25:00|2428.5|2427.7|2430.5|2429.7|2430.5|2429.7|2427.5|2426.7|990
1695083400000|2023-09-19 00:30:00|2430|2429.2|2430.5|2429.7|2432.5|2431.7|2429.5|2428.7|758
1695083700000|2023-09-19 00:35:00|2431|2430.2|2430|2429.2|2431.5|2430.7|2428|2427.2|669
1695084000000|2023-09-19 00:40:00|2429.5|2428.7|2431|2430.2|2431.5|2430.7|2428.5|2427.7|499
1695084300000|2023-09-19 00:45:00|2430.5|2429.7|2431|2430.2|2432|2431.2|2428.5|2427.7|476
1695084600000|2023-09-19 00:50:00|2431.5|2430.7|2431.5|2430.7|2433|2432.2|2429|2428.2|762
1695084900000|2023-09-19 00:55:00|2431|2430.2|2429|2428.2|2431|2430.2|2428|2427.2|761
1695085200000|2023-09-19 01:00:00|2429.5|2428.7|2430|2429.2|2431.5|2430.7|2427.5|2426.7|616
1695085500000|2023-09-19 01:05:00|2430.5|2429.7|2430.5|2429.7|2431.5|2430.7|2429.5|2428.7|423
1695085800000|2023-09-19 01:10:00|2430|2429.2|2426.8|2426|2432|2431.2|2426.5|2425.7|550
1695086100000|2023-09-19 01:15:00|2427|2426.2|2423.5|2422.7|2427.5|2426.7|2423|2422.2|1062
1695086400000|2023-09-19 01:20:00|2424|2423.2|2423.5|2422.7|2424|2423.2|2421.5|2420.7|449
1695086700000|2023-09-19 01:25:00|2423.8|2423|2422.3|2421.5|2425.5|2424.7|2422|2421.2|621
1695087000000|2023-09-19 01:30:00|2422.5|2421.7|2420|2419.2|2422.5|2421.7|2420|2419.2|671
1695087300000|2023-09-19 01:35:00|2419.5|2418.7|2418.5|2417.7|2422|2421.2|2418.3|2417.5|952
1695087600000|2023-09-19 01:40:00|2418|2417.2|2420.5|2419.7|2421|2420.2|2418|2417.2|577
1695087900000|2023-09-19 01:45:00|2421|2420.2|2421|2420.2|2421.5|2420.7|2419.5|2418.7|544
1695088200000|2023-09-19 01:50:00|2420.5|2419.7|2419.5|2418.7|2421.5|2420.7|2419|2418.2|332
1695088500000|2023-09-19 01:55:00|2419|2418.2|2419.5|2418.7|2419.5|2418.7|2418|2417.2|369
1695088800000|2023-09-19 02:00:00|2420|2419.2|2418.5|2417.7|2420|2419.2|2417.5|2416.7|359
1695089100000|2023-09-19 02:05:00|2418.3|2417.5|2419|2418.2|2420|2419.2|2418|2417.2|288
1695089400000|2023-09-19 02:10:00|2419.5|2418.7|2419.5|2418.7|2420|2419.2|2418|2417.2|312
1695089700000|2023-09-19 02:15:00|2420|2419.2|2420|2419.2|2421|2420.2|2419|2418.2|314
1695090000000|2023-09-19 02:20:00|2420.5|2419.7|2417.5|2416.7|2420.8|2420|2417.5|2416.7|530
1695090300000|2023-09-19 02:25:00|2417.3|2416.5|2416.5|2415.7|2417.5|2416.7|2416|2415.2|1085
1695090600000|2023-09-19 02:30:00|2416|2415.2|2417.5|2416.7|2417.5|2416.7|2415.5|2414.7|334
1695090900000|2023-09-19 02:35:00|2418|2417.2|2419.5|2418.7|2420.3|2419.5|2418|2417.2|326
1695091200000|2023-09-19 02:40:00|2419|2418.2|2419.5|2418.7|2420|2419.2|2419|2418.2|330
1695091500000|2023-09-19 02:45:00|2419|2418.2|2418.5|2417.7|2419.5|2418.7|2418.5|2417.7|178
1695091800000|2023-09-19 02:50:00|2419|2418.2|2418.5|2417.7|2419.5|2418.7|2418|2417.2|293
1695092100000|2023-09-19 02:55:00|2418.8|2418|2419.5|2418.7|2419.5|2418.7|2418.5|2417.7|199
1695092400000|2023-09-19 03:00:00|2419.3|2418.5|2419.5|2418.7|2419.5|2418.7|2419|2418.2|143
1695092700000|2023-09-19 03:05:00|||||||||181
1695093000000|2023-09-19 03:10:00|2419|2418.2|2420|2419.2|2420.5|2419.7|2419|2418.2|300
1695093300000|2023-09-19 03:15:00|2420.5|2419.7|2420.5|2419.7|2421|2420.2|2420|2419.2|266
1695093600000|2023-09-19 03:20:00|2421|2420.2|2421|2420.2|2421|2420.2|2421|2420.2|86
1695093900000|2023-09-19 03:25:00|2420.5|2419.7|2420.5|2419.7|2420.5|2419.7|2420.5|2419.7|183
1695094200000|2023-09-19 03:30:00|2421|2420.2|2422.5|2421.7|2423|2422.2|2420.5|2419.7|1393
1695094500000|2023-09-19 03:35:00|2422|2421.2|2423|2422.2|2423.5|2422.7|2420.5|2419.7|558
1695094800000|2023-09-19 03:40:00|2422.5|2421.7|2421.5|2420.7|2423|2422.2|2420.5|2419.7|462
1695095100000|2023-09-19 03:45:00|2422|2421.2|2420|2419.2|2422|2421.2|2420|2419.2|332
1695095400000|2023-09-19 03:50:00|2420.3|2419.5|2421.5|2420.7|2421.5|2420.7|2419.5|2418.7|200
1695095700000|2023-09-19 03:55:00|2421|2420.2|2422|2421.2|2422.5|2421.7|2421|2420.2|455
1695096000000|2023-09-19 04:00:00|2421.8|2421|2420.5|2419.7|2421.8|2421|2420|2419.2|377
1695096300000|2023-09-19 04:05:00|2421|2420.2|2421|2420.2|2421.5|2420.7|2420.5|2419.7|212
1695096600000|2023-09-19 04:10:00|2421.5|2420.7|2421|2420.2|2421.5|2420.7|2420.8|2420|253
1695096900000|2023-09-19 04:15:00|2420.5|2419.7|2422|2421.2|2422|2421.2|2420.5|2419.7|335
1695097200000|2023-09-19 04:20:00|2422.5|2421.7|2422.5|2421.7|2422.5|2421.7|2422|2421.2|120
1695097500000|2023-09-19 04:25:00|2423|2422.2|2422.5|2421.7|2423|2422.2|2422.5|2421.7|149
1695097800000|2023-09-19 04:30:00|2422.3|2421.5|2422|2421.2|2422.5|2421.7|2421.5|2420.7|302
1695098100000|2023-09-19 04:35:00|2421.5|2420.7|2422|2421.2|2422.5|2421.7|2421|2420.2|373
1695098400000|2023-09-19 04:40:00|2421.5|2420.7|2420|2419.2|2421.5|2420.7|2420|2419.2|337
1695098700000|2023-09-19 04:45:00|2420.5|2419.7|2420.5|2419.7|2421|2420.2|2420.5|2419.7|342
1695099000000|2023-09-19 04:50:00|2420|2419.2|2421.5|2420.7|2421.5|2420.7|2420|2419.2|403
1695099300000|2023-09-19 04:55:00|2421|2420.2|2421.5|2420.7|2421.5|2420.7|2420|2419.2|355
1695099600000|2023-09-19 05:00:00|2421|2420.2|2419.5|2418.7|2421|2420.2|2419.5|2418.7|398
1695099900000|2023-09-19 05:05:00|2420|2419.2|2419.5|2418.7|2421|2420.2|2419.5|2418.7|452
1695100200000|2023-09-19 05:10:00|2420|2419.2|2422|2421.2|2422|2421.2|2420|2419.2|501
1695100500000|2023-09-19 05:15:00|2421.5|2420.7|2420.5|2419.7|2421.5|2420.7|2420.5|2419.7|358
1695100800000|2023-09-19 05:20:00|2421|2420.2|2420.5|2419.7|2421.5|2420.7|2420|2419.2|612
1695101100000|2023-09-19 05:25:00|2420.3|2419.5|2421.5|2420.7|2421.5|2420.7|2420|2419.2|367
1695101400000|2023-09-19 05:30:00|2421|2420.2|2423.5|2422.7|2424.5|2423.7|2421|2420.2|664
1695101700000|2023-09-19 05:35:00|2423|2422.2|2423|2422.2|2423.5|2422.7|2421.5|2420.7|862
1695102000000|2023-09-19 05:40:00|2424|2423.2|2423|2422.2|2424.3|2423.5|2422.5|2421.7|1025
1695102300000|2023-09-19 05:45:00|2423.5|2422.7|2425.5|2424.7|2425.5|2424.7|2423.5|2422.7|714
1695102600000|2023-09-19 05:50:00|2426|2425.2|2429|2428.2|2429|2428.2|2425|2424.2|2113
1695102900000|2023-09-19 05:55:00|2428.5|2427.7|2432.5|2431.7|2432.5|2431.7|2428.5|2427.7|4302
1695103200000|2023-09-19 06:00:00|2432|2431.2|2433.5|2432.7|2433.5|2432.7|2431|2430.2|3510
1695103500000|2023-09-19 06:05:00|2433|2432.2|2435|2433|2435|2433.7|2433|2432.2|1298
1695103800000|2023-09-19 06:10:00|2434.9|2432.9|2434.6|2432.6|2435.1|2433.1|2434|2432|6
1695104100000|2023-09-19 06:15:00|2434.5|2432.5|2434.9|2432.9|2435|2433|2434.2|2432.2|475
1695104400000|2023-09-19 06:20:00|2434.8|2432.8|2434.6|2432.6|2434.8|2432.8|2434|2432|0
1695104700000|2023-09-19 06:25:00|2434.8|2432.8|2434.6|2432.6|2434.8|2432.8|2434.6|2432.6|0
1695105000000|2023-09-19 06:30:00|2434.7|2432.7|2435.1|2433.1|2435.1|2433.1|2434.4|2432.4|0
1695105300000|2023-09-19 06:35:00|2435|2433|2435.3|2433.3|2435.4|2433.4|2435|2433|0
1695105600000|2023-09-19 06:40:00|2435.2|2433.2|2435.4|2433.4|2435.7|2433.7|2435.1|2433.1|0
1695105900000|2023-09-19 06:45:00|2435.3|2433.3|2435.7|2433.7|2435.7|2433.7|2435.2|2433.2|0
1695106200000|2023-09-19 06:50:00|2435.6|2433.6|2435.5|2433.5|2435.7|2433.7|2435.2|2433.2|0
1695106500000|2023-09-19 06:55:00|2435.4|2433.4|2436.2|2434.2|2436.5|2434.5|2435.1|2433.1|0
1695106800000|2023-09-19 07:00:00|2436.1|2434.1|2436.3|2434.3|2436.6|2434.6|2435.1|2433.1|0
1695107100000|2023-09-19 07:05:00|2436.4|2434.4|2435.9|2433.9|2436.6|2434.6|2435.7|2433.7|0
1695107400000|2023-09-19 07:10:00|2436.1|2434.1|2436.7|2434.7|2437.2|2435.2|2436.1|2434.1|0
1695107700000|2023-09-19 07:15:00|2437|2435|2437.7|2435.7|2437.8|2435.8|2436.8|2434.8|0
1695108000000|2023-09-19 07:20:00|2437.8|2435.8|2438.3|2436.3|2438.6|2436.6|2437.7|2435.7|0
1695108300000|2023-09-19 07:25:00|2438.5|2436.5|2438.3|2436.3|2438.6|2436.6|2437.7|2435.7|0
1695108600000|2023-09-19 07:30:00|2438.2|2437|2435.7|2434.5|2438.2|2437|2435.2|2434|620
1695108900000|2023-09-19 07:35:00|2436.2|2435|2437.2|2436|2437.2|2436|2435.7|2434.5|282
1695109200000|2023-09-19 07:40:00|2436.7|2435.5|2436.2|2435|2436.7|2435.5|2435.7|2434.5|271
1695109500000|2023-09-19 07:45:00|2436.7|2435.5|2437.2|2436|2437.7|2436.5|2436|2434.8|254
1695109800000|2023-09-19 07:50:00|2436.7|2435.5|2437.7|2436.5|2437.7|2436.5|2435.7|2434.5|280
1695110100000|2023-09-19 07:55:00|2437.5|2436.3|2437.7|2436.5|2438.2|2437|2437.2|2436|155
1695110400000|2023-09-19 08:00:00|2437.5|2436.3|2438.2|2437|2438.2|2437|2437.2|2436|137
1695110700000|2023-09-19 08:05:00|2438.7|2437.5|2438.7|2437.5|2439.2|2438|2438.2|2437|184
1695111000000|2023-09-19 08:10:00|2439|2437.8|2439.2|2438|2440.2|2439|2438.2|2437|199
1695111300000|2023-09-19 08:15:00|2439.5|2438.3|2439.7|2438.5|2440.2|2439|2439.2|2438|191
1695111600000|2023-09-19 08:20:00|2440.2|2439|2440.2|2439|2440.7|2439.5|2439.7|2438.5|150
1695111900000|2023-09-19 08:25:00|2439.7|2438.5|2439.7|2438.5|2440.2|2439|2439.7|2438.5|108
1695112200000|2023-09-19 08:30:00|2440|2438.8|2440.2|2439|2440.2|2439|2439.2|2438|103
1695112500000|2023-09-19 08:35:00|2440|2438.8|2440.2|2439|2440.7|2439.5|2439.7|2438.5|141
1695112800000|2023-09-19 08:40:00|2440.7|2439.5|2440.7|2439.5|2440.7|2439.5|2439.7|2438.5|103
1695113100000|2023-09-19 08:45:00|2441|2439.8|2440.7|2439.5|2441.2|2440|2440.2|2439|162
1695113400000|2023-09-19 08:50:00|2440.5|2439.3|2440.7|2439.5|2441.2|2440|2440.2|2439|254
1695113700000|2023-09-19 08:55:00|2441.2|2440|2441.2|2440|2441.2|2440|2440.7|2439.5|127
1695114000000|2023-09-19 09:00:00|2441|2439.8|2440.7|2439.5|2441.2|2440|2440.2|2439|175
1695114300000|2023-09-19 09:05:00|2440.2|2439|2440.5|2439.3|2441|2439.8|2440.2|2439|173
1695114600000|2023-09-19 09:10:00|2440.2|2439|2440.2|2439|2440.2|2439|2439.7|2438.5|117
1695114900000|2023-09-19 09:15:00|2440.7|2439.5|2441.2|2440|2441.2|2440|2440.2|2439|137
1695115200000|2023-09-19 09:20:00|2441.7|2440.5|2441.2|2440|2441.7|2440.5|2440.7|2439.5|214
1695115500000|2023-09-19 09:25:00|2441.7|2440.5|2443.2|2442|2443.2|2442|2441.2|2440|416
1695115800000|2023-09-19 09:30:00|2442.7|2441.5|2442.7|2441.5|2443.2|2442|2442.7|2441.5|132
1695116100000|2023-09-19 09:35:00|2442.2|2441|2441.7|2440.5|2442.2|2441|2441.2|2440|38
1695116400000|2023-09-19 09:40:00|2442|2440.8|2442.7|2441.5|2442.7|2441.5|2441.7|2440.5|52
1695116700000|2023-09-19 09:45:00|2442.5|2441.3|2442.2|2441|2442.7|2441.5|2441.7|2440.5|70
1695117000000|2023-09-19 09:50:00|2442|2440.8|2441.7|2440.5|2442.2|2441|2441.7|2440.5|37
1695117300000|2023-09-19 09:55:00|2442.2|2441|2442.7|2441.5|2442.7|2441.5|2442.2|2441|19
1695117600000|2023-09-19 10:00:00|2443.2|2442|2442.7|2441.5|2443.2|2442|2442.2|2441|70
1695117900000|2023-09-19 10:05:00|2442.5|2441.3|2443.2|2442|2443.2|2442|2442.2|2441|35
1695118200000|2023-09-19 10:10:00|2443.5|2442.3|2443.2|2442|2443.7|2442.5|2443.2|2442|55
1695118500000|2023-09-19 10:15:00|2443.5|2442.3|2443.7|2442.5|2443.7|2442.5|2443.2|2442|9
1695118800000|2023-09-19 10:20:00|2443.5|2442.3|2443.2|2442|2443.7|2442.5|2442.7|2441.5|185
1695119100000|2023-09-19 10:25:00|2443|2441.8|2442.2|2441|2443.2|2442|2442.2|2441|39
1695119400000|2023-09-19 10:30:00|2442.5|2441.3|2442.2|2441|2442.7|2441.5|2442.2|2441|39
1695119700000|2023-09-19 10:35:00|2442.7|2441.5|2442.2|2441|2442.7|2441.5|2442.2|2441|24
1695120000000|2023-09-19 10:40:00|2442.5|2441.3|2442.2|2441|2442.7|2441.5|2442.2|2441|130
1695120300000|2023-09-19 10:45:00|2441.7|2440.5|2441.7|2440.5|2442.2|2441|2441.7|2440.5|70
1695120600000|2023-09-19 10:50:00|2442|2440.8|2442.2|2441|2442.7|2441.5|2441.7|2440.5|72
1695120900000|2023-09-19 10:55:00|2441.7|2440.5|2441.7|2440.5|2442|2440.8|2441.7|2440.5|17
1695121200000|2023-09-19 11:00:00|2441.2|2440|2441.7|2440.5|2441.7|2440.5|2441.2|2440|79
1695121500000|2023-09-19 11:05:00|2442|2440.8|2441.2|2440|2442.2|2441|2441.2|2440|16
1695121800000|2023-09-19 11:10:00|2440.7|2439.5|2440.7|2439.5|2440.7|2439.5|2440.7|2439.5|44
1695122100000|2023-09-19 11:15:00|2440.2|2439|2439.7|2438.5|2440.7|2439.5|2439.7|2438.5|55
1695122400000|2023-09-19 11:20:00|2440.2|2439|2440.7|2439.5|2440.7|2439.5|2440.2|2439|33
1695122700000|2023-09-19 11:25:00|2440.5|2439.3|2441.7|2440.5|2441.7|2440.5|2440.2|2439|20
1695123000000|2023-09-19 11:30:00|2441.2|2440|2440.7|2439.5|2441.2|2440|2440.7|2439.5|9
1695123300000|2023-09-19 11:35:00|2441|2439.8|2440.7|2439.5|2441.2|2440|2440.2|2439|33
1695123600000|2023-09-19 11:40:00|2440.5|2439.3|2439.7|2438.5|2440.7|2439.5|2439.7|2438.5|77
1695123900000|2023-09-19 11:45:00|2439.5|2438.3|2440.7|2439.5|2440.7|2439.5|2439.2|2438|36
1695124200000|2023-09-19 11:50:00|2440.5|2439.3|2440.2|2439|2441.2|2440|2440.2|2439|119
1695124500000|2023-09-19 11:55:00|2440.7|2439.5|2440.5|2439.3|2440.7|2439.5|2440|2438.8|68
1695124800000|2023-09-19 12:00:00|2440.7|2439.5|2439.7|2438.5|2440.7|2439.5|2439.7|2438.5|59
1695125100000|2023-09-19 12:05:00|2440|2438.8|2440.2|2439|2440.7|2439.5|2440|2438.8|64
1695125400000|2023-09-19 12:10:00|2439.7|2438.5|2440.7|2439.5|2441.2|2440|2439.7|2438.5|55
1695125700000|2023-09-19 12:15:00|2441.2|2440|2439.7|2438.5|2441.2|2440|2439.7|2438.5|77
1695126000000|2023-09-19 12:20:00|2439.5|2438.3|2439.5|2438.3|2439.7|2438.5|2439.2|2438|39
1695126300000|2023-09-19 12:25:00|2439.7|2438.5|2439.7|2438.5|2440.2|2439|2439.2|2438|38
1695126600000|2023-09-19 12:30:00|2439.5|2438.3|2439.7|2438.5|2439.7|2438.5|2439|2437.8|55
1695126900000|2023-09-19 12:35:00|2439.2|2438|2439.2|2438|2439.2|2438|2438.7|2437.5|53
1695127200000|2023-09-19 12:40:00|2438.7|2437.5|2438.7|2437.5|2438.7|2437.5|2438.2|2437|89
1695127500000|2023-09-19 12:45:00|2438.2|2437|2438.7|2437.5|2438.7|2437.5|2437.7|2436.5|72
1695127800000|2023-09-19 12:50:00|2438.5|2437.3|2438.7|2437.5|2438.7|2437.5|2437.7|2436.5|52
1695128100000|2023-09-19 12:55:00|2438.5|2437.3|2438.2|2437|2438.7|2437.5|2438.2|2437|20
1695128400000|2023-09-19 13:00:00|2438.7|2437.5|2437.2|2436|2438.7|2437.5|2437|2435.8|40
1695128700000|2023-09-19 13:05:00|2437|2435.8|2437.2|2436|2437.7|2436.5|2436.7|2435.5|37
1695129000000|2023-09-19 13:10:00|2437.5|2436.3|2437.7|2436.5|2437.7|2436.5|2436.7|2435.5|32
1695129300000|2023-09-19 13:15:00|2437.2|2436|2437.2|2436|2437.7|2436.5|2436.7|2435.5|41
1695129600000|2023-09-19 13:20:00|2437.7|2436.5|2437.2|2436|2437.7|2436.5|2437.2|2436|50
1695129900000|2023-09-19 13:25:00|2437.7|2436.5|2437.2|2436|2437.7|2436.5|2437.2|2436|103
1695130200000|2023-09-19 13:30:00|2437.7|2436.5|2439.7|2438.5|2440.2|2439|2437.7|2436.5|251
1695130500000|2023-09-19 13:35:00|2440.2|2439|2438.7|2437.5|2440.2|2439|2438.7|2437.5|130
1695130800000|2023-09-19 13:40:00|2439|2437.8|2437.2|2436|2439.2|2438|2436.7|2435.5|126
1695131100000|2023-09-19 13:45:00|2437.7|2436.5|2437.7|2436.5|2438.5|2437.3|2437.2|2436|113
1695131400000|2023-09-19 13:50:00|2437.5|2436.3|2436.7|2435.5|2438.2|2437|2436.2|2435|263
1695131700000|2023-09-19 13:55:00|2436.5|2435.3|2434.2|2433|2437.2|2436|2433.7|2432.5|427
1695132000000|2023-09-19 14:00:00|2434.5|2433.3|2432.2|2431|2434.7|2433.5|2432.2|2431|350
1695132300000|2023-09-19 14:05:00|2432.7|2431.5|2432.7|2431.5|2433.7|2432.5|2432.7|2431.5|44
1695132600000|2023-09-19 14:10:00|2433.2|2432|2432.7|2431.5|2433.2|2432|2432.2|2431|233
1695132900000|2023-09-19 14:15:00|2432.2|2431|2434.2|2433|2434.2|2433|2431.7|2430.5|303
1695133200000|2023-09-19 14:20:00|2434.7|2433.5|2433.7|2432.5|2434.7|2433.5|2433.7|2432.5|65
1695133500000|2023-09-19 14:25:00|2434.2|2433|2433.7|2432.5|2434.7|2433.5|2432.7|2431.5|109
1695133800000|2023-09-19 14:30:00|2433.5|2432.3|2432.2|2431|2433.7|2432.5|2432.2|2431|86
1695134100000|2023-09-19 14:35:00|2432.5|2431.3|2431.2|2430|2432.7|2431.5|2431.2|2430|142
1695134400000|2023-09-19 14:40:00|2430.7|2429.5|2432.2|2431|2432.2|2431|2430.7|2429.5|75
1695134700000|2023-09-19 14:45:00|2432.7|2431.5|2432.2|2431|2433.2|2432|2432.2|2431|155
1695135000000|2023-09-19 14:50:00|2432|2430.8|2432.7|2431.5|2433.2|2432|2431.7|2430.5|193
1695135300000|2023-09-19 14:55:00|2433|2431.8|2432.7|2431.5|2434.2|2433|2432.7|2431.5|361
1695135600000|2023-09-19 15:00:00|2433.2|2432|2432.2|2431|2433.2|2432|2432|2430.8|92
1695135900000|2023-09-19 15:05:00|2432.7|2431.5|2431.7|2430.5|2432.7|2431.5|2431.7|2430.5|14
1695136200000|2023-09-19 15:10:00|2431.5|2430.3|2432.7|2431.5|2432.7|2431.5|2431.2|2430|47
1695136500000|2023-09-19 15:15:00|2432.5|2431.3|2431.7|2430.5|2432.5|2431.3|2431.2|2430|64
1695136800000|2023-09-19 15:20:00|2432.2|2431|2431.7|2430.5|2432.2|2431|2431.7|2430.5|48
1695137100000|2023-09-19 15:25:00|2432.2|2431|2432.7|2431.5|2432.7|2431.5|2432.2|2431|126
1695137400000|2023-09-19 15:30:00|2432.2|2431|2433.2|2432|2433.7|2432.5|2432.2|2431|73
1695137700000|2023-09-19 15:35:00|2433.7|2432.5|2433.2|2432|2434.2|2433|2433.2|2432|57
1695138000000|2023-09-19 15:40:00|2433.7|2432.5|2432.2|2431|2433.7|2432.5|2432.2|2431|18
1695138300000|2023-09-19 15:45:00|2432|2430.8|2432.7|2431.5|2433|2431.8|2431.7|2430.5|61
1695138600000|2023-09-19 15:50:00|2432.5|2431.3|2432.7|2431.5|2433.2|2432|2432.2|2431|17
1695138900000|2023-09-19 15:55:00|2432.5|2431.3|2433.2|2432|2433.2|2432|2432.2|2431|21
1695139200000|2023-09-19 16:00:00|2433|2431.8|2432.5|2431.3|2433|2431.8|2432.2|2431|53
1695139500000|2023-09-19 16:05:00|2432.7|2431.5|2432.2|2431|2432.7|2431.5|2431.7|2430.5|30
1695139800000|2023-09-19 16:10:00|2432.7|2431.5|2432.7|2431.5|2433.2|2432|2432.2|2431|44
1695140100000|2023-09-19 16:15:00|2433.2|2432|2433.2|2432|2433.5|2432.3|2432.7|2431.5|23
1695140400000|2023-09-19 16:20:00|2433|2431.8|2432.7|2431.5|2433.2|2432|2432.7|2431.5|38
1695140700000|2023-09-19 16:25:00|2432.2|2431|2432.7|2431.5|2432.7|2431.5|2432.2|2431|36
1695141000000|2023-09-19 16:30:00|2432.2|2431|2432.2|2431|2432.7|2431.5|2431.7|2430.5|67
1695141300000|2023-09-19 16:35:00|2432|2430.8|2431.2|2430|2432.2|2431|2431.2|2430|51
1695141600000|2023-09-19 16:40:00|2431.7|2430.5|2431.2|2430|2431.7|2430.5|2431.2|2430|25
1695141900000|2023-09-19 16:45:00|2430.7|2429.5|2431.2|2430|2431.2|2430|2430.7|2429.5|33
1695142200000|2023-09-19 16:50:00|2431|2429.8|2431.7|2430.5|2432.2|2431|2430.7|2429.5|30
1695142500000|2023-09-19 16:55:00|2432.2|2431|2433.2|2432|2433.7|2432.5|2432|2430.8|149
1695142800000|2023-09-19 17:00:00|2433.7|2432.5|2433.7|2432.5|2433.7|2432.5|2433.2|2432|30
1695143100000|2023-09-19 17:05:00|2433.5|2432.3|2434.2|2433|2434.2|2433|2433.2|2432|197
1695143400000|2023-09-19 17:10:00|2434|2432.8|2434.2|2433|2434.7|2433.5|2433.7|2432.5|138
1695143700000|2023-09-19 17:15:00|2434|2432.8|2434.2|2433|2434.7|2433.5|2433.7|2432.5|19
1695144000000|2023-09-19 17:20:00|2434.5|2433.3|2433.7|2432.5|2434.7|2433.5|2433.7|2432.5|18
1695144300000|2023-09-19 17:25:00|2433.2|2432|2433.2|2432|2433.7|2432.5|2433.2|2432|16
1695144600000|2023-09-19 17:30:00|2433.7|2432.5|2434.2|2433|2434.7|2433.5|2433.7|2432.5|14
1695144900000|2023-09-19 17:35:00|2434|2432.8|2434.2|2433|2434.7|2433.5|2433.7|2432.5|21
1695145200000|2023-09-19 17:40:00|2434.7|2433.5|2434.7|2433.5|2434.7|2433.5|2434.7|2433.5|9
1695145500000|2023-09-19 17:45:00|2435.2|2434|2436.2|2435|2436.7|2435.5|2435.2|2434|68
1695145800000|2023-09-19 17:50:00|2436.7|2435.5|2435.7|2434.5|2436.7|2435.5|2435.7|2434.5|149
1695146100000|2023-09-19 17:55:00|2435.5|2434.3|2435.7|2434.5|2435.7|2434.5|2435.2|2434|67
1695146400000|2023-09-19 18:00:00|2435.5|2434.3|2435.7|2434.5|2436.5|2435.3|2435.2|2434|27
1695146700000|2023-09-19 18:05:00|2436|2434.8|2435.7|2434.5|2436.2|2435|2435.2|2434|25
1695147000000|2023-09-19 18:10:00|2436.2|2435|2435.2|2434|2436.2|2435|2435.2|2434|22
1695147300000|2023-09-19 18:15:00|2435|2433.8|2435.2|2434|2435.2|2434|2434.7|2433.5|28
1695147600000|2023-09-19 18:20:00|2435|2433.8|2435.2|2434|2435.2|2434|2434.7|2433.5|15
1695147900000|2023-09-19 18:25:00|2435.7|2434.5|2434.7|2433.5|2435.7|2434.5|2434.7|2433.5|16
1695148200000|2023-09-19 18:30:00|2435.2|2434|2435.7|2434.5|2436.2|2435|2435.2|2434|36
1695148500000|2023-09-19 18:35:00|2436.2|2435|2437.7|2436.5|2438.2|2437|2436.2|2435|64
1695148800000|2023-09-19 18:40:00|2437.5|2436.3|2437.7|2436.5|2437.7|2436.5|2437.5|2436.3|13
1695149100000|2023-09-19 18:45:00|2437.2|2436|2436.7|2435.5|2437.7|2436.5|2436.7|2435.5|33
1695149400000|2023-09-19 18:50:00|2436.2|2435|2436.2|2435|2436.7|2435.5|2435.2|2434|201
1695149700000|2023-09-19 18:55:00|2435.7|2434.5|2435.7|2434.5|2436.2|2435|2435.7|2434.5|23
1695150000000|2023-09-19 19:00:00|2436.2|2435|2436.2|2435|2436.2|2435|2435.7|2434.5|54
1695150300000|2023-09-19 19:05:00|2436|2434.8|2435.7|2434.5|2436.2|2435|2435.7|2434.5|10
1695150600000|2023-09-19 19:10:00|2436.2|2435|2435.7|2434.5|2436.2|2435|2435.7|2434.5|10
1695150900000|2023-09-19 19:15:00|2436|2434.8|2436.2|2435|2436.2|2435|2435.7|2434.5|6
1695151200000|2023-09-19 19:20:00|2436|2434.8|2435.7|2434.5|2436.2|2435|2435.7|2434.5|37
1695151500000|2023-09-19 19:25:00|2436|2434.8|2436.7|2435.5|2436.7|2435.5|2435.7|2434.5|24
1695151800000|2023-09-19 19:30:00|2436.2|2435|2436.7|2435.5|2436.7|2435.5|2436.2|2435|5
1695152100000|2023-09-19 19:35:00|2436.2|2435|2436.2|2435|2436.7|2435.5|2436.2|2435|11
1695152400000|2023-09-19 19:40:00|2436.7|2435.5|2436.7|2435.5|2436.7|2435.5|2436.7|2435.5|69
1695152700000|2023-09-19 19:45:00|2437.2|2436|2436.2|2435|2437.2|2436|2436.2|2435|101
1695153000000|2023-09-19 19:50:00|2435.7|2434.5|2435.7|2434.5|2436.2|2435|2435.7|2434.5|139
1695153300000|2023-09-19 19:55:00|2436.2|2435|2435.2|2434|2436.2|2435|2435.2|2434|150
1695153600000|2023-09-19 20:00:00|2435.5|2434.3|2435.2|2434|2435.7|2434.5|2435|2433.8|16
1695153900000|2023-09-19 20:05:00|2434.7|2433.5|2435.2|2434|2435.2|2434|2434.7|2433.5|7
1695154200000|2023-09-19 20:10:00|2435|2433.8|2435.2|2434|2435.7|2434.5|2435|2433.8|4
1695154800000|2023-09-19 20:20:00|||||||||9
1695156000000|2023-09-19 20:40:00|2435.7|2434.5|2435.7|2434.5|2435.7|2434.5|2435.5|2434.3|8
1695156300000|2023-09-19 20:45:00|2435.5|2434.3|2435.7|2434.5|2435.7|2434.5|2435.2|2434|7
1695156600000|2023-09-19 20:50:00|2435.2|2434|2435.9|2433.9|2436|2434.5|2435.2|2433.9|8
1695156900000|2023-09-19 20:55:00|2436|2434|2435.2|2433.2|2436|2434|2435.1|2433.1|0
1695157200000|2023-09-19 21:00:00|2435.1|2433.1|2435.2|2433.2|2435.2|2433.2|2435.1|2433.1|5
1695157800000|2023-09-19 21:10:00|2435.3|2433.3|2435.2|2433.2|2435.3|2433.3|2435.2|2433.2|0
1695158100000|2023-09-19 21:15:00|2435.3|2433.3|2435.3|2433.3|2435.3|2433.3|2435.2|2433.2|0
1695158400000|2023-09-19 21:20:00|2435.2|2433.2|2435.2|2433.2|2435.2|2433.2|2435.2|2433.2|0
1695159600000|2023-09-19 21:40:00|2435.3|2433.3|2435.2|2433.2|2435.3|2433.3|2435.2|2433.2|0
1695159900000|2023-09-19 21:45:00|2435.3|2433.3|2435.3|2433.3|2435.3|2433.3|2435.2|2433.2|0
1695160200000|2023-09-19 21:50:00|2435.2|2433.2|2435.1|2433.1|2435.3|2433.3|2435.1|2433.1|0
1695160500000|2023-09-19 21:55:00|2435.2|2433.2|2435.2|2433.2|2435.2|2433.2|2435.1|2433.1|0
1695160800000|2023-09-19 22:00:00|2435|2433|2435.6|2433.6|2435.6|2433.6|2434.6|2432.6|0
1695161100000|2023-09-19 22:05:00|2435.5|2433.5|2435.5|2433.5|2435.6|2433.6|2435.4|2433.4|0
1695161400000|2023-09-19 22:10:00|2435.4|2433.4|2435.5|2433.5|2435.5|2433.5|2435.4|2433.4|0
1695162000000|2023-09-19 22:20:00|2435.7|2433.7|2435.7|2433.7|2435.9|2433.9|2435.7|2433.7|0
1695162900000|2023-09-19 22:35:00|2435.2|2433.2|2435.1|2433.1|2435.2|2433.2|2435.1|2433.1|0
1695163500000|2023-09-19 22:45:00|2434.9|2432.9|2434.9|2432.9|2434.9|2432.9|2434.9|2432.9|0
1695164100000|2023-09-19 22:55:00|2435|2433|2435|2433|2435.2|2433.2|2435|2433|0
1695164400000|2023-09-19 23:00:00|2435.2|2433.2|2434.9|2432.9|2435.2|2433.2|2434.7|2432.7|0
1695164700000|2023-09-19 23:05:00|2435|2433|2435|2433|2435.3|2433.3|2434.9|2432.9|0
1695165000000|2023-09-19 23:10:00|2434.9|2432.9|2435.3|2433.3|2435.3|2433.3|2434.9|2432.9|0
1695165300000|2023-09-19 23:15:00|2435.4|2433.4|2435.1|2433.1|2435.4|2433.4|2435.1|2433.1|0
1695165600000|2023-09-19 23:20:00|2435.2|2433.2|2436|2434|2436.2|2434.2|2434.9|2432.9|0
1695165900000|2023-09-19 23:25:00|2435.8|2433.8|2436.2|2434.2|2436.2|2434.2|2435.8|2433.8|0
1695166200000|2023-09-19 23:30:00|2436.1|2434.1|2436.2|2434.2|2436.5|2434.5|2435.9|2433.9|0
1695166500000|2023-09-19 23:35:00|2436.1|2434.1|2436|2434|2436.1|2434.1|2435.7|2433.7|0
1695166800000|2023-09-19 23:40:00|2436.1|2434.1|2436.8|2434.8|2437.3|2435.3|2436|2434|0
1695167100000|2023-09-19 23:45:00|2436.9|2434.9|2435|2433.8|2436.9|2435|2434.7|2433.5|405
1695167400000|2023-09-19 23:50:00|2435.2|2434|2435.2|2434|2435.7|2434.5|2434.2|2433|479
1695167700000|2023-09-19 23:55:00|2434.7|2433.5|2435.2|2434|2436|2434.8|2434.2|2433|441
1695168000000|2023-09-20 00:00:00|2435|2434.2|2430.5|2429.7|2436|2435.2|2430|2429.2|3023
1695168300000|2023-09-20 00:05:00|2431|2430.2|2427|2426.2|2431|2430.2|2427|2426.2|1474
1695168600000|2023-09-20 00:10:00|2427.3|2426.5|2428|2427.2|2428|2427.2|2426|2425.2|765
1695168900000|2023-09-20 00:15:00|2427.5|2426.7|2428|2427.2|2429|2428.2|2426.5|2425.7|808
1695169200000|2023-09-20 00:20:00|2427.5|2426.7|2427|2426.2|2428|2427.2|2426.5|2425.7|877
1695169500000|2023-09-20 00:25:00|2426.5|2425.7|2423|2422.2|2426.8|2426|2423|2422.2|804
1695169800000|2023-09-20 00:30:00|2423.5|2422.7|2423|2422.2|2425.5|2424.7|2422.5|2421.7|787
1695170100000|2023-09-20 00:35:00|2422.8|2422|2424.5|2423.7|2425.5|2424.7|2422.5|2421.7|491
1695170400000|2023-09-20 00:40:00|2425|2424.2|2424.5|2423.7|2425.5|2424.7|2423|2422.2|339
1695170700000|2023-09-20 00:45:00|2424|2423.2|2425|2424.2|2425|2424.2|2424|2423.2|341
1695171000000|2023-09-20 00:50:00|2425.5|2424.7|2423.5|2422.7|2426|2425.2|2423|2422.2|584
1695171300000|2023-09-20 00:55:00|2423|2422.2|2423.5|2422.7|2424|2423.2|2421.5|2420.7|665
1695171600000|2023-09-20 01:00:00|2423|2422.2|2423.5|2422.7|2423.5|2422.7|2422.5|2421.7|719
1695171900000|2023-09-20 01:05:00|2424|2423.2|2424|2423.2|2424.5|2423.7|2422.5|2421.7|479
1695172200000|2023-09-20 01:10:00|2423.5|2422.7|2423|2422.2|2423.5|2422.7|2422|2421.2|437
1695172500000|2023-09-20 01:15:00|2422.5|2421.7|2422|2421.2|2423.5|2422.7|2421|2420.2|660
1695172800000|2023-09-20 01:20:00|2422.5|2421.7|2421|2420.2|2423|2422.2|2421|2420.2|455
1695173100000|2023-09-20 01:25:00|2420.5|2419.7|2421.5|2420.7|2421.5|2420.7|2420.5|2419.7|472
1695173400000|2023-09-20 01:30:00|2421|2420.2|2421|2420.2|2421.5|2420.7|2419.5|2418.7|573
1695173700000|2023-09-20 01:35:00|2420.8|2420|2424|2423.2|2424|2423.2|2420.8|2420|531
1695174000000|2023-09-20 01:40:00|2423.5|2422.7|2427.5|2426.7|2427.5|2426.7|2423.5|2422.7|762
1695174300000|2023-09-20 01:45:00|2427|2426.2|2423.5|2422.7|2428|2427.2|2423.3|2422.5|533
1695174600000|2023-09-20 01:50:00|2424|2423.2|2423|2422.2|2424|2423.2|2422.3|2421.5|515
1695174900000|2023-09-20 01:55:00|2422.8|2422|2422|2421.2|2423.5|2422.7|2422|2421.2|459
1695175200000|2023-09-20 02:00:00|2421.5|2420.7|2421.5|2420.7|2422.5|2421.7|2421.5|2420.7|290
1695175500000|2023-09-20 02:05:00|2421.3|2420.5|2420.5|2419.7|2421.3|2420.5|2419.3|2418.5|418
1695175800000|2023-09-20 02:10:00|2420|2419.2|2419.5|2418.7|2420.5|2419.7|2419.5|2418.7|246
1695176100000|2023-09-20 02:15:00|2419|2418.2|2417.5|2416.7|2419|2418.2|2417.5|2416.7|481
1695176400000|2023-09-20 02:20:00|2417.8|2417|2417.5|2416.7|2418.5|2417.7|2416.5|2415.7|563
1695176700000|2023-09-20 02:25:00|2417.3|2416.5|2416.5|2415.7|2417.5|2416.7|2415.3|2414.5|619
1695177000000|2023-09-20 02:30:00|2416|2415.2|2416.5|2415.7|2417|2416.2|2415.8|2415|281
1695177300000|2023-09-20 02:35:00|2417|2416.2|2416|2415.2|2417|2416.2|2416|2415.2|168
1695177600000|2023-09-20 02:40:00|2416.5|2415.7|2416|2415.2|2416.8|2416|2416|2415.2|122
1695177900000|2023-09-20 02:45:00|2415.5|2414.7|2415|2414.2|2415.5|2414.7|2415|2414.2|61
1695178200000|2023-09-20 02:50:00|2414.5|2413.7|2414.5|2413.7|2414.5|2413.7|2413.5|2412.7|319
1695178500000|2023-09-20 02:55:00|2414|2413.2|2414|2413.2|2414|2413.2|2413.5|2412.7|102
1695178800000|2023-09-20 03:00:00|2414.5|2413.7|2414|2413.2|2414.5|2413.7|2413|2412.2|232
1695179100000|2023-09-20 03:05:00|2414.5|2413.7|2413.5|2412.7|2414.5|2413.7|2413|2412.2|209
1695179400000|2023-09-20 03:10:00|2413.3|2412.5|2415|2414.2|2415|2414.2|2413|2412.2|210
1695179700000|2023-09-20 03:15:00|2414.5|2413.7|2415|2414.2|2415|2414.2|2414.5|2413.7|167
1695180000000|2023-09-20 03:20:00|2414.5|2413.7|2415|2414.2|2415|2414.2|2414.5|2413.7|146
1695180300000|2023-09-20 03:25:00|2414.8|2414|2414|2413.2|2415|2414.2|2414|2413.2|167
1695180600000|2023-09-20 03:30:00|2414.5|2413.7|2412.5|2411.7|2414.5|2413.7|2411.5|2410.7|1056
1695180900000|2023-09-20 03:35:00|2413|2412.2|2411.5|2410.7|2413|2412.2|2411|2410.2|449
1695181200000|2023-09-20 03:40:00|2411|2410.2|2411.5|2410.7|2412.5|2411.7|2411|2410.2|508
1695181500000|2023-09-20 03:45:00|2411|2410.2|2410.5|2409.7|2412|2411.2|2410|2409.2|512
1695181800000|2023-09-20 03:50:00|2410|2409.2|2410|2409.2|2411.5|2410.7|2409.5|2408.7|691
1695182100000|2023-09-20 03:55:00|2409.5|2408.7|2410.5|2409.7|2411|2410.2|2409.5|2408.7|378
1695182400000|2023-09-20 04:00:00|2410|2409.2|2411.5|2410.7|2412|2411.2|2409.5|2408.7|693
1695182700000|2023-09-20 04:05:00|2411|2410.2|2412.5|2411.7|2412.5|2411.7|2411|2410.2|391
1695183000000|2023-09-20 04:10:00|2413|2412.2|2414|2413.2|2414.5|2413.7|2413|2412.2|524
1695183300000|2023-09-20 04:15:00|2413.8|2413|2412|2411.2|2414|2413.2|2411.5|2410.7|249
1695183600000|2023-09-20 04:20:00|2411.8|2411|2413|2412.2|2413.5|2412.7|2411.5|2410.7|327
1695183900000|2023-09-20 04:25:00|2412.8|2412|2412.5|2411.7|2413.5|2412.7|2412|2411.2|306
1695184200000|2023-09-20 04:30:00|2412.3|2411.5|2411.5|2410.7|2412.5|2411.7|2411.5|2410.7|272
1695184500000|2023-09-20 04:35:00|2411.3|2410.5|2410.5|2409.7|2411.3|2410.5|2410.5|2409.7|335
1695184800000|2023-09-20 04:40:00|2410|2409.2|2410|2409.2|2411.5|2410.7|2410|2409.2|316
1695185100000|2023-09-20 04:45:00|2410.5|2409.7|2410|2409.2|2410.5|2409.7|2410|2409.2|246
1695185400000|2023-09-20 04:50:00|2409.8|2409|2410.5|2409.7|2411|2410.2|2409.5|2408.7|431
1695185700000|2023-09-20 04:55:00|2410|2409.2|2410.5|2409.7|2410.5|2409.7|2409.5|2408.7|377
1695186000000|2023-09-20 05:00:00|2410.8|2410|2410.5|2409.7|2411|2410.2|2409.5|2408.7|525
1695186300000|2023-09-20 05:05:00|2411|2410.2|2410.5|2409.7|2411.5|2410.7|2410.5|2409.7|503
1695186600000|2023-09-20 05:10:00|2411|2410.2|2410|2409.2|2411|2410.2|2409.5|2408.7|445
1695186900000|2023-09-20 05:15:00|2410.5|2409.7|2409|2408.2|2411|2410.2|2409|2408.2|433
1695187200000|2023-09-20 05:20:00|2409.3|2408.5|2409.5|2408.7|2409.5|2408.7|2409|2408.2|423
1695187500000|2023-09-20 05:25:00|2410|2409.2|2411|2410.2|2411.5|2410.7|2410|2409.2|582
1695187800000|2023-09-20 05:30:00|2411.5|2410.7|2413.5|2412.7|2414.3|2413.5|2411.5|2410.7|1326
1695188100000|2023-09-20 05:35:00|2413|2412.2|2412.5|2411.7|2415|2414.2|2412|2411.2|1331
1695188400000|2023-09-20 05:40:00|2412|2411.2|2411.5|2410.7|2413|2412.2|2411.5|2410.7|825
1695188700000|2023-09-20 05:45:00|2411.3|2410.5|2411|2410.2|2411.8|2411|2411|2410.2|912
1695189000000|2023-09-20 05:50:00|2411.5|2410.7|2408.5|2407.7|2412|2411.2|2407.5|2406.7|2725
1695189300000|2023-09-20 05:55:00|2409|2408.2|2408.5|2407.7|2409|2408.2|2406.5|2405.7|4954
1695189600000|2023-09-20 06:00:00|2407.5|2406.7|2407.5|2406.7|2409.8|2409|2407.5|2406.7|4144
1695189900000|2023-09-20 06:05:00|2408|2407.2|2409|2407|2409.1|2408.2|2407.5|2406.7|1186
1695190200000|2023-09-20 06:10:00|2408.9|2406.9|2411.8|2409.8|2412.1|2410.1|2408.9|2406.9|4
1695190500000|2023-09-20 06:15:00|2411.7|2409.7|2411.7|2409.7|2412.2|2410.2|2411.1|2409.1|1513
1695190800000|2023-09-20 06:20:00|2411.4|2409.4|2411.9|2409.9|2412.4|2410.4|2411.4|2409.4|0
1695191100000|2023-09-20 06:25:00|2411.7|2409.7|2411.8|2409.8|2412|2410|2411.6|2409.6|0
1695191400000|2023-09-20 06:30:00|2411.9|2409.9|2412|2410|2412|2410|2411.7|2409.7|0
1695191700000|2023-09-20 06:35:00|2411.9|2409.9|2411.9|2409.9|2412.1|2410.1|2411.7|2409.7|0
1695192000000|2023-09-20 06:40:00|2412|2410|2411.5|2409.5|2412|2410|2411.4|2409.4|0
1695192300000|2023-09-20 06:45:00|2411.4|2409.4|2411.1|2409.1|2411.4|2409.4|2410.9|2408.9|0
1695192600000|2023-09-20 06:50:00|2411|2409|2410.7|2408.7|2411.1|2409.1|2410.5|2408.5|0
1695192900000|2023-09-20 06:55:00|2410.8|2408.8|2410.8|2408.8|2411.1|2409.1|2410.7|2408.7|0
1695193200000|2023-09-20 07:00:00|2410.9|2408.9|2411.7|2409.7|2411.9|2409.9|2410.8|2408.8|0
1695193500000|2023-09-20 07:05:00|2411.8|2409.8|2411.4|2409.4|2412.5|2410.5|2411.4|2409.4|0
1695193800000|2023-09-20 07:10:00|2411.5|2409.5|2411.4|2409.4|2411.7|2409.7|2410.8|2408.8|0
1695194100000|2023-09-20 07:15:00|2411.2|2409.2|2411.5|2409.5|2411.9|2409.9|2410.7|2408.7|0
1695194400000|2023-09-20 07:20:00|2411.6|2409.6|2412.2|2410.2|2412.5|2410.5|2411.5|2409.5|0
1695194700000|2023-09-20 07:25:00|2412.4|2410.4|2412.1|2410.1|2412.7|2410.7|2412.1|2410.1|0
1695195000000|2023-09-20 07:30:00|2412.2|2410.2|2411.7|2410.5|2412.7|2411.5|2411.2|2410|386
1695195300000|2023-09-20 07:35:00|2412.2|2411|2413.2|2412|2413.7|2412.5|2412.2|2411|249
1695195600000|2023-09-20 07:40:00|2412.7|2411.5|2412.7|2411.5|2413|2411.8|2411.7|2410.5|113
1695195900000|2023-09-20 07:45:00|2412.5|2411.3|2413.2|2412|2413.7|2412.5|2412.2|2411|98
1695196200000|2023-09-20 07:50:00|2413.5|2412.3|2413.2|2412|2413.7|2412.5|2412.7|2411.5|87
1695196500000|2023-09-20 07:55:00|2413.5|2412.3|2414.2|2413|2414.2|2413|2413.2|2412|115
1695196800000|2023-09-20 08:00:00|2413.7|2412.5|2413.2|2412|2414.7|2413.5|2413.2|2412|136
1695197100000|2023-09-20 08:05:00|2413.7|2412.5|2414.2|2413|2414.5|2413.3|2413.7|2412.5|46
1695197400000|2023-09-20 08:10:00|2413.7|2412.5|2413.7|2412.5|2414.2|2413|2413.2|2412|56
1695197700000|2023-09-20 08:15:00|2414.2|2413|2414.7|2413.5|2414.7|2413.5|2413.7|2412.5|141
1695198000000|2023-09-20 08:20:00|2415|2413.8|2415.2|2414|2415.7|2414.5|2415|2413.8|73
1695198300000|2023-09-20 08:25:00|2415.5|2414.3|2415.2|2414|2415.7|2414.5|2414.7|2413.5|204
1695198600000|2023-09-20 08:30:00|2415.7|2414.5|2415.7|2414.5|2416.2|2415|2415.2|2414|120
1695198900000|2023-09-20 08:35:00|2416|2414.8|2415.2|2414|2416.2|2415|2415.2|2414|97
1695199200000|2023-09-20 08:40:00|2415.5|2414.3|2415.2|2414|2415.5|2414.3|2415.2|2414|31
1695199500000|2023-09-20 08:45:00|2415.7|2414.5|2415.7|2414.5|2415.7|2414.5|2415.2|2414|50
1695199800000|2023-09-20 08:50:00|2415.2|2414|2415.2|2414|2415.7|2414.5|2415.2|2414|21
1695200100000|2023-09-20 08:55:00|2415.7|2414.5|2415.7|2414.5|2415.7|2414.5|2415.2|2414|12
1695200400000|2023-09-20 09:00:00|2416|2414.8|2415.7|2414.5|2416.2|2415|2415.7|2414.5|45
1695200700000|2023-09-20 09:05:00|2415.2|2414|2414.2|2413|2415.2|2414|2414.2|2413|93
1695201000000|2023-09-20 09:10:00|2414.7|2413.5|2413.7|2412.5|2414.7|2413.5|2413.7|2412.5|34
1695201300000|2023-09-20 09:15:00|2414|2412.8|2414.7|2413.5|2414.7|2413.5|2414|2412.8|26
1695201600000|2023-09-20 09:20:00|2415.2|2414|2414.7|2413.5|2415.2|2414|2414.7|2413.5|28
1695201900000|2023-09-20 09:25:00|2415|2413.8|2415|2413.8|2415.2|2414|2414.7|2413.5|28
1695202200000|2023-09-20 09:30:00|2415.2|2414|2415.2|2414|2415.2|2414|2414.7|2413.5|29
1695202500000|2023-09-20 09:35:00|2414.7|2413.5|2414.7|2413.5|2415.2|2414|2414.7|2413.5|145
1695202800000|2023-09-20 09:40:00|2414.2|2413|2414.7|2413.5|2414.7|2413.5|2414.2|2413|60
1695203100000|2023-09-20 09:45:00|2414.2|2413|2414.7|2413.5|2414.7|2413.5|2414.2|2413|65
1695203700000|2023-09-20 09:55:00|2415|2413.8|2414.7|2413.5|2415.2|2414|2414.7|2413.5|76
1695204000000|2023-09-20 10:00:00|2414.5|2413.3|2414.7|2413.5|2414.7|2413.5|2414.2|2413|110
1695204300000|2023-09-20 10:05:00|2415.2|2414|2414.7|2413.5|2415.2|2414|2414.7|2413.5|52
1695204600000|2023-09-20 10:10:00|2415.2|2414|2415.2|2414|2415.2|2414|2414.7|2413.5|80
1695204900000|2023-09-20 10:15:00|2415|2413.8|2414.2|2413|2415.2|2414|2414.2|2413|74
1695205200000|2023-09-20 10:20:00|2414.7|2413.5|2414.7|2413.5|2414.7|2413.5|2414.7|2413.5|2
1695205500000|2023-09-20 10:25:00|2414.5|2413.3|2414.2|2413|2414.7|2413.5|2414.2|2413|52
1695205800000|2023-09-20 10:30:00|2413.7|2412.5|2414|2412.8|2414.2|2413|2413.7|2412.5|9
1695206100000|2023-09-20 10:35:00|2413.7|2412.5|2414.2|2413|2414.2|2413|2413.7|2412.5|19
1695206400000|2023-09-20 10:40:00|2413.7|2412.5|2414.7|2413.5|2414.7|2413.5|2413.7|2412.5|33
1695206700000|2023-09-20 10:45:00|2414.2|2413|2413.7|2412.5|2414.7|2413.5|2413.7|2412.5|26
1695207000000|2023-09-20 10:50:00|2414|2412.8|2414.2|2413|2414.2|2413|2414|2412.8|5
1695207300000|2023-09-20 10:55:00|2414.5|2413.3|2414.7|2413.5|2414.7|2413.5|2414.2|2413|25
1695207600000|2023-09-20 11:00:00|2414.2|2413|2414.7|2413.5|2414.7|2413.5|2414.2|2413|53
1695207900000|2023-09-20 11:05:00|2415.2|2414|2414.7|2413.5|2415.2|2414|2414.7|2413.5|36
1695208200000|2023-09-20 11:10:00|2415|2413.8|2414.7|2413.5|2415.2|2414|2414.7|2413.5|14
1695208800000|2023-09-20 11:20:00|2414.2|2413|2414.2|2413|2414.2|2413|2414.2|2413|9
1695209400000|2023-09-20 11:30:00|2414.7|2413.5|2414.2|2413|2414.7|2413.5|2414.2|2413|50
1695209700000|2023-09-20 11:35:00|2414.7|2413.5|2414.7|2413.5|2414.7|2413.5|2414.7|2413.5|117
1695210000000|2023-09-20 11:40:00|2415.2|2414|2414.7|2413.5|2415.2|2414|2414.7|2413.5|107
1695210300000|2023-09-20 11:45:00|2414.2|2413|2414.7|2413.5|2414.7|2413.5|2414.2|2413|25
1695210600000|2023-09-20 11:50:00|||||||||6
1695210900000|2023-09-20 11:55:00|2414.2|2413|2414.2|2413|2414.2|2413|2414.2|2413|45
1695211200000|2023-09-20 12:00:00|2414.5|2413.3|2414.2|2413|2414.7|2413.5|2414.2|2413|56
1695211500000|2023-09-20 12:05:00|2414.7|2413.5|2414.7|2413.5|2414.7|2413.5|2414.7|2413.5|59
1695211800000|2023-09-20 12:10:00|2414.2|2413|2413.7|2412.5|2414.2|2413|2413.7|2412.5|177
1695212100000|2023-09-20 12:15:00|2414.2|2413|2414.7|2413.5|2415.2|2414|2414.2|2413|45
1695212400000|2023-09-20 12:20:00|2415|2413.8|2414.7|2413.5|2415.2|2414|2414.7|2413.5|13
1695212700000|2023-09-20 12:25:00|2415.2|2414|2414.2|2413|2415.2|2414|2414.2|2413|61
1695213000000|2023-09-20 12:30:00|2414.7|2413.5|2414.2|2413|2414.7|2413.5|2414.2|2413|14
1695213300000|2023-09-20 12:35:00|2414.7|2413.5|2414.2|2413|2414.7|2413.5|2413.7|2412.5|41
1695213600000|2023-09-20 12:40:00|2414|2412.8|2414.7|2413.5|2414.7|2413.5|2413.7|2412.5|19
1695213900000|2023-09-20 12:45:00|2414.2|2413|2415.2|2414|2415.2|2414|2413.7|2412.5|48
1695214200000|2023-09-20 12:50:00|2415.5|2414.3|2415.2|2414|2415.7|2414.5|2415.2|2414|21
1695214500000|2023-09-20 12:55:00|2415.5|2414.3|2415.7|2414.5|2415.7|2414.5|2415.2|2414|31
1695214800000|2023-09-20 13:00:00|2416|2414.8|2415.7|2414.5|2416.2|2415|2415.7|2414.5|25
1695215100000|2023-09-20 13:05:00|2416.2|2415|2416.2|2415|2416.2|2415|2415.7|2414.5|15
1695215400000|2023-09-20 13:10:00|2416.7|2415.5|2416.2|2415|2416.7|2415.5|2416.2|2415|34
1695215700000|2023-09-20 13:15:00|2416.7|2415.5|2416.7|2415.5|2416.7|2415.5|2416.2|2415|30
1695216000000|2023-09-20 13:20:00|2416.5|2415.3|2415.7|2414.5|2416.7|2415.5|2415.7|2414.5|16
1695216300000|2023-09-20 13:25:00|2416.2|2415|2415.2|2414|2416.2|2415|2415.2|2414|51
1695216600000|2023-09-20 13:30:00|2414.7|2413.5|2416.2|2415|2416.2|2415|2414.2|2413|306
1695216900000|2023-09-20 13:35:00|2416.7|2415.5|2417.2|2416|2417.2|2416|2416.2|2415|139
1695217200000|2023-09-20 13:40:00|2417|2415.8|2418.7|2417.5|2419.2|2418|2417|2415.8|152
1695217500000|2023-09-20 13:45:00|2418.5|2417.3|2418.2|2417|2418.7|2417.5|2418.2|2417|110
1695217800000|2023-09-20 13:50:00|2417.7|2416.5|2419.7|2418.5|2420.2|2419|2417.7|2416.5|203
1695218100000|2023-09-20 13:55:00|2420|2418.8|2419.7|2418.5|2420.2|2419|2419.7|2418.5|54
1695218400000|2023-09-20 14:00:00|2420.2|2419|2419.7|2418.5|2420.7|2419.5|2419.7|2418.5|51
1695218700000|2023-09-20 14:05:00|2419.2|2418|2420.7|2419.5|2421.2|2420|2419.2|2418|189
1695219000000|2023-09-20 14:10:00|2421.2|2420|2418.7|2417.5|2421.2|2420|2418.7|2417.5|176
1695219300000|2023-09-20 14:15:00|2419.2|2418|2419.7|2418.5|2420.2|2419|2418.7|2417.5|117
1695219600000|2023-09-20 14:20:00|2420.2|2419|2420.2|2419|2420.7|2419.5|2419.7|2418.5|155
1695219900000|2023-09-20 14:25:00|2420.7|2419.5|2420.2|2419|2420.7|2419.5|2419.7|2418.5|36
1695220200000|2023-09-20 14:30:00|2419.7|2418.5|2421.2|2420|2421.2|2420|2419.7|2418.5|153
1695220500000|2023-09-20 14:35:00|2420.7|2419.5|2420.7|2419.5|2421.2|2420|2420.7|2419.5|77
1695220800000|2023-09-20 14:40:00|2420.2|2419|2420.7|2419.5|2421.2|2420|2420.2|2419|103
1695221100000|2023-09-20 14:45:00|2421.2|2420|2421.2|2420|2421.2|2420|2420.7|2419.5|153
1695221400000|2023-09-20 14:50:00|2421|2419.8|2421.2|2420|2421.2|2420|2420.7|2419.5|145
1695221700000|2023-09-20 14:55:00|2421.7|2420.5|2420.7|2419.5|2421.7|2420.5|2420.7|2419.5|112
1695222000000|2023-09-20 15:00:00|2421.2|2420|2420.7|2419.5|2421.2|2420|2420.7|2419.5|57
1695222300000|2023-09-20 15:05:00|2420.5|2419.3|2421.7|2420.5|2421.7|2420.5|2420.5|2419.3|131
1695222600000|2023-09-20 15:10:00|2422.2|2421|2421.2|2420|2422.2|2421|2421.2|2420|123
1695222900000|2023-09-20 15:15:00|2421|2419.8|2420.7|2419.5|2421.2|2420|2420.7|2419.5|71
1695223200000|2023-09-20 15:20:00|2420.5|2419.3|2420.7|2419.5|2421.2|2420|2420.2|2419|58
1695223500000|2023-09-20 15:25:00|2420.2|2419|2419.7|2418.5|2420.7|2419.5|2419.7|2418.5|98
1695223800000|2023-09-20 15:30:00|2420|2418.8|2419.7|2418.5|2420.2|2419|2419.2|2418|64
1695224100000|2023-09-20 15:35:00|2420.2|2419|2418.7|2417.5|2420.2|2419|2418.7|2417.5|70
1695224400000|2023-09-20 15:40:00|2419.2|2418|2418.7|2417.5|2419.2|2418|2418.7|2417.5|62
1695224700000|2023-09-20 15:45:00|2419|2417.8|2419.7|2418.5|2419.7|2418.5|2419|2417.8|4
1695225000000|2023-09-20 15:50:00|2420.2|2419|2420|2418.8|2420.2|2419|2419.7|2418.5|20
1695225300000|2023-09-20 15:55:00|2419.7|2418.5|2419.7|2418.5|2420.2|2419|2419.7|2418.5|38
1695225600000|2023-09-20 16:00:00|2419.5|2418.3|2419.5|2418.3|2419.7|2418.5|2419.2|2418|46
1695225900000|2023-09-20 16:05:00|2419.2|2418|2419.2|2418|2419.7|2418.5|2419.2|2418|35
1695226200000|2023-09-20 16:10:00|2419.5|2418.3|2419.7|2418.5|2419.7|2418.5|2419.2|2418|21
1695226500000|2023-09-20 16:15:00|2420.2|2419|2419.7|2418.5|2420.2|2419|2419.7|2418.5|14
1695226800000|2023-09-20 16:20:00|2420.2|2419|2419.7|2418.5|2420.2|2419|2419.5|2418.3|12
1695227100000|2023-09-20 16:25:00|2419.5|2418.3|2420.2|2419|2420.7|2419.5|2419.2|2418|38
1695227400000|2023-09-20 16:30:00|2420.5|2419.3|2420.2|2419|2420.5|2419.3|2420.2|2419|12
1695227700000|2023-09-20 16:35:00|2420.7|2419.5|2421.2|2420|2421.2|2420|2420.7|2419.5|57
1695228000000|2023-09-20 16:40:00|2420.7|2419.5|2421.2|2420|2421.2|2420|2420.7|2419.5|59
1695228300000|2023-09-20 16:45:00|2420.7|2419.5|2421.2|2420|2421.2|2420|2420.7|2419.5|34
1695228600000|2023-09-20 16:50:00|2421|2419.8|2421.2|2420|2421.7|2420.5|2420.7|2419.5|64
1695228900000|2023-09-20 16:55:00|2421.7|2420.5|2421.7|2420.5|2421.7|2420.5|2421.2|2420|9
1695229200000|2023-09-20 17:00:00|2421.2|2420|2421.2|2420|2421.7|2420.5|2421|2419.8|60
1695229500000|2023-09-20 17:05:00|2421|2419.8|2420.7|2419.5|2421.2|2420|2420.7|2419.5|94
1695229800000|2023-09-20 17:10:00|2420.2|2419|2419.7|2418.5|2420.2|2419|2419.7|2418.5|236
1695230100000|2023-09-20 17:15:00|2419.2|2418|2419.7|2418.5|2419.7|2418.5|2419.2|2418|78
1695230400000|2023-09-20 17:20:00|2420|2418.8|2419.7|2418.5|2420.2|2419|2419.7|2418.5|54
1695230700000|2023-09-20 17:25:00|2420|2418.8|2420.2|2419|2420.2|2419|2419.7|2418.5|91
1695231000000|2023-09-20 17:30:00|2420.7|2419.5|2420.2|2419|2421|2419.8|2420.2|2419|171
1695231300000|2023-09-20 17:35:00|2419.7|2418.5|2419.7|2418.5|2419.7|2418.5|2419.7|2418.5|96
1695231600000|2023-09-20 17:40:00|2419.2|2418|2419.5|2418.3|2419.7|2418.5|2419.2|2418|51
1695231900000|2023-09-20 17:45:00|2419.2|2418|2420.7|2419.5|2420.7|2419.5|2419.2|2418|59
1695232200000|2023-09-20 17:50:00|2420.2|2419|2421.2|2420|2421.5|2420.3|2420.2|2419|157
1695232500000|2023-09-20 17:55:00|2421.7|2420.5|2419.7|2418.5|2421.7|2420.5|2418.5|2417.3|190
1695232800000|2023-09-20 18:00:00|2418.7|2417.5|2418.7|2417.5|2420|2418.8|2416.2|2415|116
1695233100000|2023-09-20 18:05:00|2418.2|2417|2418|2416.8|2419.5|2418.3|2417.2|2416|76
1695233400000|2023-09-20 18:10:00|2417.7|2416.5|2418.7|2417.5|2419.7|2418.5|2417.2|2416|110
1695233700000|2023-09-20 18:15:00|2418.2|2417|2419.2|2418|2419.7|2418.5|2417.7|2416.5|66
1695234000000|2023-09-20 18:20:00|2419|2417.8|2420|2418.8|2420.2|2419|2418.7|2417.5|61
1695234300000|2023-09-20 18:25:00|2420.2|2419|2419.2|2418|2420.2|2419|2419.2|2418|32
1695234600000|2023-09-20 18:30:00|2419.5|2418.3|2419.7|2418.5|2421.7|2420.5|2418.7|2417.5|92
1695234900000|2023-09-20 18:35:00|2420|2418.8|2420.2|2419|2421.2|2420|2419.7|2418.5|86
1695235200000|2023-09-20 18:40:00|2420|2418.8|2419.7|2418.5|2420.7|2419.5|2418.2|2417|92
1695235500000|2023-09-20 18:45:00|2420|2418.8|2416.7|2415.5|2420.2|2419|2416.7|2415.5|105
1695235800000|2023-09-20 18:50:00|2416.5|2415.3|2415.7|2414.5|2416.7|2415.5|2415.2|2414|95
1695236100000|2023-09-20 18:55:00|2415.2|2414|2415.7|2414.5|2416.7|2415.5|2415.2|2414|57
1695236400000|2023-09-20 19:00:00|2415.5|2414.3|2416|2414.8|2416.7|2415.5|2414.7|2413.5|48
1695236700000|2023-09-20 19:05:00|2415.7|2414.5|2414.7|2413.5|2416.5|2415.3|2414.2|2413|87
1695237000000|2023-09-20 19:10:00|2414.5|2413.3|2412.7|2411.5|2415.2|2414|2412.2|2411|73
1695237300000|2023-09-20 19:15:00|2412.5|2411.3|2411.7|2410.5|2412.7|2411.5|2410.7|2409.5|59
1695237600000|2023-09-20 19:20:00|2411.5|2410.3|2412.2|2411|2412.2|2411|2411.2|2410|72
1695237900000|2023-09-20 19:25:00|2412.5|2411.3|2412.2|2411|2412.7|2411.5|2411.7|2410.5|94
1695238200000|2023-09-20 19:30:00|2412|2410.8|2409.7|2408.5|2412.2|2411|2409.7|2408.5|75
1695238500000|2023-09-20 19:35:00|2410|2408.8|2408.2|2407|2410.7|2409.5|2408.2|2407|142
1695238800000|2023-09-20 19:40:00|2408.7|2407.5|2406.7|2405.5|2409.2|2408|2406.2|2405|417
1695239100000|2023-09-20 19:45:00|2406.5|2405.3|2406.7|2405.5|2407.2|2406|2405.7|2404.5|231
1695239400000|2023-09-20 19:50:00|2406.2|2405|2405.7|2404.5|2407.2|2406|2405.7|2404.5|226
1695239700000|2023-09-20 19:55:00|2406.2|2405|2405.5|2404.3|2406.2|2405|2404.2|2403|345
1695240000000|2023-09-20 20:00:00|2405.7|2404.5|2405.2|2404|2405.7|2404.5|2404.7|2403.5|37
1695240300000|2023-09-20 20:05:00|2405|2403.8|2405.2|2404|2405.7|2404.5|2405|2403.8|46
1695240600000|2023-09-20 20:10:00|2404.7|2403.5|2404.7|2403.5|2405.2|2404|2404.5|2403.3|49
1695240900000|2023-09-20 20:15:00|2404.5|2403.3|2405.2|2404|2405.5|2404.3|2403.7|2402.5|56
1695241200000|2023-09-20 20:20:00|2405.5|2404.3|2405.2|2404|2405.7|2404.5|2404.7|2403.5|91
1695241500000|2023-09-20 20:25:00|2405|2403.8|2405.2|2404|2405.2|2404|2404.7|2403.5|3
1695241800000|2023-09-20 20:30:00|2405.5|2404.3|2405.7|2404.5|2405.7|2404.5|2405.2|2404|6
1695242100000|2023-09-20 20:35:00|||||||||1
1695242400000|2023-09-20 20:40:00|2405.5|2404.3|2405.2|2404|2405.5|2404.3|2405.2|2404|15
1695242700000|2023-09-20 20:45:00|2405.5|2404.3|2404.7|2403.5|2405.7|2404.5|2404.7|2403.5|33
1695243000000|2023-09-20 20:50:00|2405.2|2404|2405.6|2403.6|2405.8|2404.5|2405.2|2403.6|32
1695243300000|2023-09-20 20:55:00|2405.8|2403.8|2404.6|2402.6|2405.8|2403.8|2404.6|2402.6|0
1695243600000|2023-09-20 21:00:00|2404.7|2402.7|2404.7|2402.7|2404.7|2402.7|2404.6|2402.6|6
1695243900000|2023-09-20 21:05:00|2404.8|2402.8|2404.7|2402.7|2404.8|2402.8|2404.6|2402.6|0
1695244200000|2023-09-20 21:10:00|2404.6|2402.6|2404.4|2402.4|2404.6|2402.6|2404.3|2402.3|0
1695244500000|2023-09-20 21:15:00|2404.3|2402.3|2404.5|2402.5|2404.6|2402.6|2404.3|2402.3|0
1695244800000|2023-09-20 21:20:00|2404.4|2402.4|2404.7|2402.7|2404.7|2402.7|2404.4|2402.4|0
1695245100000|2023-09-20 21:25:00|2404.6|2402.6|2404.7|2402.7|2404.7|2402.7|2404.6|2402.6|0
1695245400000|2023-09-20 21:30:00|2404.6|2402.6|2404.6|2402.6|2404.7|2402.7|2404.6|2402.6|0
1695245700000|2023-09-20 21:35:00|2404.5|2402.5|2404.5|2402.5|2404.6|2402.6|2404.5|2402.5|0
1695246000000|2023-09-20 21:40:00|2404.4|2402.4|2404.4|2402.4|2404.6|2402.6|2404.4|2402.4|0
1695246300000|2023-09-20 21:45:00|2404.5|2402.5|2404.5|2402.5|2404.5|2402.5|2404.4|2402.4|0
1695246600000|2023-09-20 21:50:00|2404.6|2402.6|2404.6|2402.6|2404.7|2402.7|2404.6|2402.6|0
1695246900000|2023-09-20 21:55:00|2404.7|2402.7|2404.5|2402.5|2404.7|2402.7|2404.4|2402.4|0
1695247200000|2023-09-20 22:00:00|2404.9|2402.9|2404.6|2402.6|2405.4|2403.4|2404.3|2402.3|0
1695247500000|2023-09-20 22:05:00|2404.3|2402.3|2404|2402|2404.3|2402.3|2404|2402|0
1695247800000|2023-09-20 22:10:00|2404.2|2402.2|2402.6|2400.6|2404.3|2402.3|2402.6|2400.6|0
1695248100000|2023-09-20 22:15:00|2402.5|2400.5|2402.4|2400.4|2402.9|2400.9|2402.3|2400.3|0
1695248400000|2023-09-20 22:20:00|2402.6|2400.6|2402.3|2400.3|2402.6|2400.6|2402.1|2400.1|0
1695248700000|2023-09-20 22:25:00|2402.2|2400.2|2401.5|2399.5|2402.2|2400.2|2401.5|2399.5|0
1695249000000|2023-09-20 22:30:00|2401.6|2399.6|2401.1|2399.1|2401.9|2399.9|2400.9|2398.9|0
1695249300000|2023-09-20 22:35:00|2400.9|2398.9|2401.3|2399.3|2401.7|2399.7|2400.9|2398.9|0
1695249600000|2023-09-20 22:40:00|2401.4|2399.4|2401.5|2399.5|2401.9|2399.9|2401.2|2399.2|0
1695249900000|2023-09-20 22:45:00|2401.9|2399.9|2401.7|2399.7|2402|2400|2401.7|2399.7|0
1695250200000|2023-09-20 22:50:00|2401.8|2399.8|2402.2|2400.2|2402.2|2400.2|2401.8|2399.8|0
1695250500000|2023-09-20 22:55:00|2402.1|2400.1|2402.2|2400.2|2402.2|2400.2|2402.1|2400.1|0
1695250800000|2023-09-20 23:00:00|2401.3|2399.3|2400.8|2398.8|2401.6|2399.6|2400.7|2398.7|0
1695251100000|2023-09-20 23:05:00|2401|2399|2401.4|2399.4|2401.5|2399.5|2401|2399|0
1695251400000|2023-09-20 23:10:00|2401.5|2399.5|2402.4|2400.4|2402.4|2400.4|2401.2|2399.2|0
1695251700000|2023-09-20 23:15:00|2402.2|2400.2|2402.3|2400.3|2402.4|2400.4|2402.1|2400.1|0
1695252300000|2023-09-20 23:25:00|2402.4|2400.4|2403.4|2401.4|2403.4|2401.4|2402.4|2400.4|0
1695252600000|2023-09-20 23:30:00|2403.3|2401.3|2403.8|2401.8|2403.9|2401.9|2403|2401|0
1695252900000|2023-09-20 23:35:00|2403.9|2401.9|2403.1|2401.1|2404|2402|2402.2|2400.2|0
1695253200000|2023-09-20 23:40:00|2403.2|2401.2|2400.3|2398.3|2403.4|2401.4|2400.1|2398.1|0
1695253500000|2023-09-20 23:45:00|2398.5|2397.3|2402|2400.8|2403.7|2402.5|2398.5|2397.3|834
1695253800000|2023-09-20 23:50:00|2401.7|2400.5|2400.7|2399.5|2401.7|2400.5|2400.7|2399.5|329
1695254100000|2023-09-20 23:55:00|2401.2|2400|2399.2|2398|2401.7|2400.5|2399|2397.8|409
1695254400000|2023-09-21 00:00:00|2399|2398.2|2406.5|2405.7|2406.5|2405.7|2399|2398.2|2683
1695254700000|2023-09-21 00:05:00|2406.3|2405.5|2402|2401.2|2406.5|2405.7|2399.5|2398.7|1323
1695255000000|2023-09-21 00:10:00|2402.3|2401.5|2402.5|2401.7|2403.5|2402.7|2400.5|2399.7|683
1695255300000|2023-09-21 00:15:00|2402.8|2402|2406|2405.2|2406|2405.2|2402|2401.2|700
1695255600000|2023-09-21 00:20:00|2405.5|2404.7|2409|2408.2|2410|2409.2|2405.5|2404.7|1307
1695255900000|2023-09-21 00:25:00|2409.5|2408.7|2403|2402.2|2409.5|2408.7|2402.5|2401.7|1065
1695256200000|2023-09-21 00:30:00|2403.3|2402.5|2404|2403.2|2406.5|2405.7|2403|2402.2|734
1695256500000|2023-09-21 00:35:00|2403.5|2402.7|2403|2402.2|2404.5|2403.7|2402|2401.2|686
1695256800000|2023-09-21 00:40:00|2402.5|2401.7|2399.5|2398.7|2402.5|2401.7|2399.5|2398.7|955
1695257100000|2023-09-21 00:45:00|2399|2398.2|2398.5|2397.7|2400.5|2399.7|2398|2397.2|1288
1695257400000|2023-09-21 00:50:00|2399|2398.2|2398|2397.2|2399.5|2398.7|2397|2396.2|560
1695257700000|2023-09-21 00:55:00|2398.5|2397.7|2397.3|2396.5|2399|2398.2|2396.5|2395.7|605
1695258000000|2023-09-21 01:00:00|2397|2396.2|2398.5|2397.7|2398.5|2397.7|2396|2395.2|518
1695258300000|2023-09-21 01:05:00|2398|2397.2|2399|2398.2|2400|2399.2|2397.5|2396.7|452
1695258600000|2023-09-21 01:10:00|2398.8|2398|2398|2397.2|2400|2399.2|2398|2397.2|478
1695258900000|2023-09-21 01:15:00|2397.8|2397|2397.5|2396.7|2398.5|2397.7|2396|2395.2|619
1695259200000|2023-09-21 01:20:00|2397|2396.2|2395.5|2394.7|2397.5|2396.7|2395|2394.2|761
1695259500000|2023-09-21 01:25:00|2395|2394.2|2395.5|2394.7|2396.5|2395.7|2395|2394.2|323
1695259800000|2023-09-21 01:30:00|2395|2394.2|2393|2392.2|2395|2394.2|2392.5|2391.7|747
1695260100000|2023-09-21 01:35:00|2393.3|2392.5|2393.5|2392.7|2394|2393.2|2392|2391.2|594
1695260400000|2023-09-21 01:40:00|2394|2393.2|2395.5|2394.7|2396.5|2395.7|2393.5|2392.7|511
1695260700000|2023-09-21 01:45:00|2395|2394.2|2395.5|2394.7|2397|2396.2|2394.5|2393.7|551
1695261000000|2023-09-21 01:50:00|2395|2394.2|2393.5|2392.7|2395|2394.2|2393|2392.2|517
1695261300000|2023-09-21 01:55:00|2394|2393.2|2392|2391.2|2394.5|2393.7|2392|2391.2|366
1695261600000|2023-09-21 02:00:00|2392.5|2391.7|2390.5|2389.7|2393.5|2392.7|2390.5|2389.7|657
1695261900000|2023-09-21 02:05:00|2390.3|2389.5|2391.5|2390.7|2392|2391.2|2390|2389.2|796
1695262200000|2023-09-21 02:10:00|2391.3|2390.5|2390.5|2389.7|2391.5|2390.7|2389.5|2388.7|543
1695262500000|2023-09-21 02:15:00|2390|2389.2|2390|2389.2|2391|2390.2|2390|2389.2|368
1695262800000|2023-09-21 02:20:00|2390.5|2389.7|2389|2388.2|2390.5|2389.7|2389|2388.2|417
1695263100000|2023-09-21 02:25:00|2389.5|2388.7|2388|2387.2|2389.5|2388.7|2388|2387.2|583
1695263400000|2023-09-21 02:30:00|2387.5|2386.7|2386.5|2385.7|2388|2387.2|2386.5|2385.7|435
1695263700000|2023-09-21 02:35:00|2386|2385.2|2384|2383.2|2386|2385.2|2383.5|2382.7|628
1695264000000|2023-09-21 02:40:00|2384.3|2383.5|2384.5|2383.7|2384.8|2384|2384|2383.2|273
1695264300000|2023-09-21 02:45:00|2384|2383.2|2383.5|2382.7|2384.5|2383.7|2383|2382.2|372
1695264600000|2023-09-21 02:50:00|2384|2383.2|2384|2383.2|2384.5|2383.7|2383|2382.2|270
1695264900000|2023-09-21 02:55:00|2383.5|2382.7|2384.5|2383.7|2384.5|2383.7|2383.5|2382.7|329
1695265200000|2023-09-21 03:00:00|2385|2384.2|2385|2384.2|2385|2384.2|2385|2384.2|89
1695265500000|2023-09-21 03:05:00|2385.5|2384.7|2385.5|2384.7|2386|2385.2|2385.5|2384.7|137
1695265800000|2023-09-21 03:10:00|2386|2385.2|2386|2385.2|2386|2385.2|2385.5|2384.7|144
1695266100000|2023-09-21 03:15:00|2385.5|2384.7|2386|2385.2|2386|2385.2|2385.5|2384.7|198
1695266400000|2023-09-21 03:20:00|2385.5|2384.7|2386.5|2385.7|2386.5|2385.7|2385.5|2384.7|251
1695266700000|2023-09-21 03:25:00|2386|2385.2|2386.5|2385.7|2387|2386.2|2386|2385.2|350
1695267000000|2023-09-21 03:30:00|2387|2386.2|2386.5|2385.7|2389|2388.2|2385.5|2384.7|1376
1695267300000|2023-09-21 03:35:00|2386|2385.2|2387|2386.2|2388.5|2387.7|2386|2385.2|689
1695267600000|2023-09-21 03:40:00|2387.3|2386.5|2389|2388.2|2389|2388.2|2386|2385.2|620
1695267900000|2023-09-21 03:45:00|2388.5|2387.7|2388|2387.2|2388.5|2387.7|2387.5|2386.7|348
1695268200000|2023-09-21 03:50:00|2387.5|2386.7|2387.5|2386.7|2389|2388.2|2387.5|2386.7|505
1695268500000|2023-09-21 03:55:00|2388|2387.2|2388|2387.2|2388.5|2387.7|2387|2386.2|344
1695268800000|2023-09-21 04:00:00|2387.5|2386.7|2387|2386.2|2388.3|2387.5|2386.5|2385.7|442
1695269100000|2023-09-21 04:05:00|2387.5|2386.7|2387|2386.2|2388|2387.2|2387|2386.2|184
1695269400000|2023-09-21 04:10:00|2386.5|2385.7|2386.5|2385.7|2387.5|2386.7|2386.5|2385.7|478
1695269700000|2023-09-21 04:15:00|2386.8|2386|2387|2386.2|2387.5|2386.7|2386.5|2385.7|323
1695270000000|2023-09-21 04:20:00|2386.5|2385.7|2387|2386.2|2387.5|2386.7|2385.5|2384.7|728
1695270300000|2023-09-21 04:25:00|2386.8|2386|2388|2387.2|2388|2387.2|2386.5|2385.7|230
1695270600000|2023-09-21 04:30:00|2388.5|2387.7|2387.5|2386.7|2388.5|2387.7|2387|2386.2|378
1695270900000|2023-09-21 04:35:00|2387.3|2386.5|2388.4|2387.6|2388.5|2387.7|2387.3|2386.5|314
1695271200000|2023-09-21 04:40:00|2387.9|2387.1|2387.9|2387.1|2388.4|2387.6|2387.9|2387.1|256
1695271500000|2023-09-21 04:45:00|2388.4|2387.6|2387.9|2387.1|2388.4|2387.6|2387.4|2386.6|361
1695271800000|2023-09-21 04:50:00|2387.4|2386.6|2386.9|2386.1|2387.9|2387.1|2386.9|2386.1|402
1695272100000|2023-09-21 04:55:00|2386.4|2385.6|2386.4|2385.6|2386.9|2386.1|2384.9|2384.1|654
1695272400000|2023-09-21 05:00:00|2385.9|2385.1|2385.4|2384.6|2385.9|2385.1|2384.9|2384.1|235
1695272700000|2023-09-21 05:05:00|2384.9|2384.1|2385.4|2384.6|2385.9|2385.1|2384.9|2384.1|375
1695273000000|2023-09-21 05:10:00|2385.9|2385.1|2386.4|2385.6|2386.9|2386.1|2385.4|2384.6|344
1695273300000|2023-09-21 05:15:00|2385.9|2385.1|2385.9|2385.1|2386.4|2385.6|2385.4|2384.6|326
1695273600000|2023-09-21 05:20:00|2385.4|2384.6|2383.9|2383.1|2385.4|2384.6|2383.9|2383.1|440
1695273900000|2023-09-21 05:25:00|2384.4|2383.6|2382.4|2381.6|2384.4|2383.6|2381.9|2381.1|1270
1695274200000|2023-09-21 05:30:00|2382.9|2382.1|2384.4|2383.6|2385.4|2384.6|2382.4|2381.6|1020
1695274500000|2023-09-21 05:35:00|2384.1|2383.3|2386.9|2386.1|2386.9|2386.1|2383.9|2383.1|731
1695274800000|2023-09-21 05:40:00|2386.4|2385.6|2388.9|2388.1|2388.9|2388.1|2386.4|2385.6|953
1695275100000|2023-09-21 05:45:00|2388.4|2387.6|2388.9|2388.1|2388.9|2388.1|2387.4|2386.6|939
1695275400000|2023-09-21 05:50:00|2388.4|2387.6|2386.4|2385.6|2388.4|2387.6|2386.4|2385.6|830
1695275700000|2023-09-21 05:55:00|2385.9|2385.1|2385.9|2385.1|2386.4|2385.6|2384.9|2384.1|3157
1695276000000|2023-09-21 06:00:00|2385.4|2384.6|2384.4|2383.6|2385.9|2385.1|2383.4|2382.6|3394
1695276300000|2023-09-21 06:05:00|2383.9|2383.1|2384.1|2382.1|2384.2|2383.1|2382.4|2381.6|1616
1695276600000|2023-09-21 06:10:00|2384|2382|2385.8|2383.8|2385.8|2383.8|2383.7|2381.7|4
1695276900000|2023-09-21 06:15:00|2385.7|2383.7|2386.3|2384.3|2386.6|2384.6|2385.6|2383.6|394
1695277200000|2023-09-21 06:20:00|2386.2|2384.2|2386.1|2384.1|2386.2|2384.2|2385.5|2383.5|0
1695277500000|2023-09-21 06:25:00|2385.8|2383.8|2385.7|2383.7|2386.1|2384.1|2385.5|2383.5|0
1695277800000|2023-09-21 06:30:00|2385.6|2383.6|2385.6|2383.6|2385.9|2383.9|2385.1|2383.1|0
1695278100000|2023-09-21 06:35:00|2385.5|2383.5|2386.1|2384.1|2386.3|2384.3|2385.5|2383.5|0
1695278400000|2023-09-21 06:40:00|2386.2|2384.2|2386.6|2384.6|2386.8|2384.8|2385.9|2383.9|0
1695278700000|2023-09-21 06:45:00|2386.7|2384.7|2386.4|2384.4|2387|2385|2386.2|2384.2|0
1695279000000|2023-09-21 06:50:00|2386.3|2384.3|2386.6|2384.6|2386.6|2384.6|2386.1|2384.1|0
1695279300000|2023-09-21 06:55:00|2386.7|2384.7|2386.3|2384.3|2386.8|2384.8|2386.1|2384.1|0
1695279600000|2023-09-21 07:00:00|2386.4|2384.4|2387.2|2385.2|2387.4|2385.4|2385.8|2383.8|0
1695279900000|2023-09-21 07:05:00|2387.4|2385.4|2387.4|2385.4|2387.5|2385.5|2386.8|2384.8|0
1695280200000|2023-09-21 07:10:00|2387.5|2385.5|2386.7|2384.7|2387.5|2385.5|2386.3|2384.3|0
1695280500000|2023-09-21 07:15:00|2386.6|2384.6|2386.7|2384.7|2387.5|2385.5|2386.4|2384.4|0
1695280800000|2023-09-21 07:20:00|2386.6|2384.6|2385.8|2383.8|2386.7|2384.7|2385.6|2383.6|0
1695281100000|2023-09-21 07:25:00|2385.7|2383.7|2385.4|2383.4|2385.8|2383.8|2385|2383|0
1695281400000|2023-09-21 07:30:00|2385.3|2383.3|2385.6|2384.4|2386.7|2384.9|2383.6|2382.4|468
1695281700000|2023-09-21 07:35:00|2385.1|2383.9|2386.1|2384.9|2386.6|2385.4|2384.1|2382.9|183
1695282000000|2023-09-21 07:40:00|2385.6|2384.4|2385.3|2384.1|2386.6|2385.4|2385.1|2383.9|208
1695282300000|2023-09-21 07:45:00|2385.6|2384.4|2386.1|2384.9|2386.6|2385.4|2385.6|2384.4|100
1695282600000|2023-09-21 07:50:00|2385.8|2384.6|2386.1|2384.9|2386.6|2385.4|2385.3|2384.1|182
1695282900000|2023-09-21 07:55:00|2385.6|2384.4|2386.3|2385.1|2386.6|2385.4|2385.6|2384.4|98
1695283200000|2023-09-21 08:00:00|2386.6|2385.4|2385.1|2383.9|2387.1|2385.9|2385.1|2383.9|60
1695283500000|2023-09-21 08:05:00|2384.6|2383.4|2384.8|2383.6|2385.6|2384.4|2384.6|2383.4|73
1695283800000|2023-09-21 08:10:00|2385.1|2383.9|2383.3|2382.1|2385.1|2383.9|2383.3|2382.1|88
1695284100000|2023-09-21 08:15:00|2383.1|2381.9|2382.6|2381.4|2383.3|2382.1|2382.1|2380.9|206
1695284400000|2023-09-21 08:20:00|2382.3|2381.1|2382.6|2381.4|2383.1|2381.9|2382.1|2380.9|59
1695284700000|2023-09-21 08:25:00|2383.1|2381.9|2384.6|2383.4|2384.8|2383.6|2382.6|2381.4|134
1695285000000|2023-09-21 08:30:00|2384.8|2383.6|2382.6|2381.4|2385.1|2383.9|2382.1|2380.9|110
1695285300000|2023-09-21 08:35:00|2382.3|2381.1|2380.1|2378.9|2382.6|2381.4|2380.1|2378.9|188
1695285600000|2023-09-21 08:40:00|2380.3|2379.1|2379.6|2378.4|2380.6|2379.4|2379.1|2377.9|373
1695285900000|2023-09-21 08:45:00|2380.1|2378.9|2379.1|2377.9|2380.1|2378.9|2379.1|2377.9|130
1695286200000|2023-09-21 08:50:00|2378.8|2377.6|2378.1|2376.9|2379.1|2377.9|2377.8|2376.6|182
1695286500000|2023-09-21 08:55:00|2378.6|2377.4|2379.1|2377.9|2379.3|2378.1|2378.1|2376.9|130
1695286800000|2023-09-21 09:00:00|2378.8|2377.6|2380.6|2379.4|2380.6|2379.4|2378.8|2377.6|168
1695287100000|2023-09-21 09:05:00|2380.3|2379.1|2380.1|2378.9|2380.6|2379.4|2379.6|2378.4|46
1695287400000|2023-09-21 09:10:00|2379.6|2378.4|2379.6|2378.4|2380.1|2378.9|2379.1|2377.9|26
1695287700000|2023-09-21 09:15:00|2379.3|2378.1|2378.6|2377.4|2379.6|2378.4|2378.6|2377.4|38
1695288000000|2023-09-21 09:20:00|2379.1|2377.9|2379.1|2377.9|2379.1|2377.9|2378.6|2377.4|80
1695288300000|2023-09-21 09:25:00|2379.6|2378.4|2379.1|2377.9|2379.6|2378.4|2378.6|2377.4|85
1695288600000|2023-09-21 09:30:00|2378.8|2377.6|2378.6|2377.4|2379.6|2378.4|2378.1|2376.9|91
1695288900000|2023-09-21 09:35:00|2378.1|2376.9|2378.8|2377.6|2378.8|2377.6|2377.6|2376.4|135
1695289200000|2023-09-21 09:40:00|2378.6|2377.4|2378.1|2376.9|2379.1|2377.9|2378.1|2376.9|50
1695289500000|2023-09-21 09:45:00|2378.6|2377.4|2378.1|2376.9|2378.6|2377.4|2377.1|2375.9|102
1695289800000|2023-09-21 09:50:00|2377.6|2376.4|2377.6|2376.4|2378.1|2376.9|2377.6|2376.4|77
1695290100000|2023-09-21 09:55:00|2377.3|2376.1|2377.1|2375.9|2377.6|2376.4|2376.6|2375.4|97
1695290400000|2023-09-21 10:00:00|2377.3|2376.1|2377.6|2376.4|2378.1|2376.9|2377.1|2375.9|90
1695290700000|2023-09-21 10:05:00|2377.3|2376.1|2376.1|2374.9|2377.6|2376.4|2376.1|2374.9|94
1695291000000|2023-09-21 10:10:00|2375.8|2374.6|2376.1|2374.9|2376.1|2374.9|2375.3|2374.1|102
1695291300000|2023-09-21 10:15:00|2375.6|2374.4|2374.1|2372.9|2376.1|2374.9|2373.8|2372.6|362
1695291600000|2023-09-21 10:20:00|2373.6|2372.4|2373.1|2371.9|2374.1|2372.9|2372.6|2371.4|156
1695291900000|2023-09-21 10:25:00|2373.3|2372.1|2373.6|2372.4|2374.1|2372.9|2373.1|2371.9|186
1695292200000|2023-09-21 10:30:00|2374.1|2372.9|2373.6|2372.4|2374.6|2373.4|2373.6|2372.4|240
1695292500000|2023-09-21 10:35:00|2373.3|2372.1|2373.1|2371.9|2373.6|2372.4|2372.1|2370.9|137
1695292800000|2023-09-21 10:40:00|2372.6|2371.4|2372.1|2370.9|2373.1|2371.9|2372.1|2370.9|193
1695293100000|2023-09-21 10:45:00|2372.6|2371.4|2371.6|2370.4|2372.6|2371.4|2371.6|2370.4|123
1695293400000|2023-09-21 10:50:00|2372.1|2370.9|2371.8|2370.6|2372.1|2370.9|2371.1|2369.9|251
1695293700000|2023-09-21 10:55:00|2372.1|2370.9|2372.1|2370.9|2372.1|2370.9|2371.6|2370.4|171
1695294000000|2023-09-21 11:00:00|2371.6|2370.4|2372.1|2370.9|2373.1|2371.9|2371.6|2370.4|187
1695294300000|2023-09-21 11:05:00|2372.3|2371.1|2371.6|2370.4|2372.6|2371.4|2371.1|2369.9|170
1695294600000|2023-09-21 11:10:00|2372.1|2370.9|2371.6|2370.4|2372.6|2371.4|2371.1|2369.9|210
1695294900000|2023-09-21 11:15:00|2371.3|2370.1|2371.6|2370.4|2372.1|2370.9|2371.1|2369.9|44
1695295200000|2023-09-21 11:20:00|2372.1|2370.9|2371.6|2370.4|2372.1|2370.9|2371.1|2369.9|39
1695295500000|2023-09-21 11:25:00|2371.3|2370.1|2371.6|2370.4|2372.1|2370.9|2371.1|2369.9|40
1695295800000|2023-09-21 11:30:00|2371.1|2369.9|2372.1|2370.9|2372.1|2370.9|2371.1|2369.9|50
1695296100000|2023-09-21 11:35:00|2372.3|2371.1|2371.6|2370.4|2372.6|2371.4|2371.6|2370.4|72
1695296400000|2023-09-21 11:40:00|2372.1|2370.9|2371.6|2370.4|2372.6|2371.4|2371.6|2370.4|125
1695296700000|2023-09-21 11:45:00|2371.1|2369.9|2371.6|2370.4|2372.1|2370.9|2371.1|2369.9|293
1695297000000|2023-09-21 11:50:00|2371.3|2370.1|2370.6|2369.4|2371.6|2370.4|2370.6|2369.4|59
1695297300000|2023-09-21 11:55:00|2370.8|2369.6|2370.6|2369.4|2371.1|2369.9|2370.1|2368.9|119
1695297600000|2023-09-21 12:00:00|2370.1|2368.9|2370.6|2369.4|2370.6|2369.4|2370.1|2368.9|62
1695297900000|2023-09-21 12:05:00|2370.1|2368.9|2370.1|2368.9|2370.1|2368.9|2369.6|2368.4|94
1695298200000|2023-09-21 12:10:00|2369.6|2368.4|2369.8|2368.6|2370.6|2369.4|2369.6|2368.4|51
1695298500000|2023-09-21 12:15:00|2370.1|2368.9|2369.6|2368.4|2370.1|2368.9|2369.6|2368.4|15
1695298800000|2023-09-21 12:20:00|2369.3|2368.1|2368.6|2367.4|2370.1|2368.9|2368.6|2367.4|126
1695299100000|2023-09-21 12:25:00|||||||||88
1695299400000|2023-09-21 12:30:00|2368.3|2367.1|2368.1|2366.9|2368.6|2367.4|2367.6|2366.4|167
1695299700000|2023-09-21 12:35:00|2368.3|2367.1|2367.8|2366.6|2368.6|2367.4|2367.6|2366.4|107
1695300000000|2023-09-21 12:40:00|2368.1|2366.9|2368.1|2366.9|2368.6|2367.4|2367.6|2366.4|40
1695300300000|2023-09-21 12:45:00|2368.6|2367.4|2368.1|2366.9|2368.6|2367.4|2367.6|2366.4|99
1695300600000|2023-09-21 12:50:00|2368.3|2367.1|2368.1|2366.9|2368.6|2367.4|2367.6|2366.4|112
1695300900000|2023-09-21 12:55:00|2368.6|2367.4|2370.6|2369.4|2370.6|2369.4|2368.6|2367.4|216
1695301200000|2023-09-21 13:00:00|2371.1|2369.9|2370.8|2369.6|2372.6|2371.4|2370.6|2369.4|239
1695301500000|2023-09-21 13:05:00|2371.1|2369.9|2371.1|2369.9|2371.6|2370.4|2370.1|2368.9|137
1695301800000|2023-09-21 13:10:00|2371.3|2370.1|2371.6|2370.4|2372.1|2370.9|2370.6|2369.4|159
1695302100000|2023-09-21 13:15:00|2371.1|2369.9|2372.1|2370.9|2372.6|2371.4|2371.1|2369.9|309
1695302400000|2023-09-21 13:20:00|2371.6|2370.4|2372.1|2370.9|2372.1|2370.9|2371.1|2369.9|132
1695302700000|2023-09-21 13:25:00|2372.3|2371.1|2374.1|2372.9|2374.1|2372.9|2372.3|2371.1|174
1695303000000|2023-09-21 13:30:00|2374.6|2373.4|2372.8|2371.6|2376.6|2375.4|2372.6|2371.4|388
1695303300000|2023-09-21 13:35:00|2373.1|2371.9|2371.6|2370.4|2375.1|2373.9|2371.1|2369.9|227
1695303600000|2023-09-21 13:40:00|2372.1|2370.9|2372.1|2370.9|2373.6|2372.4|2371.6|2370.4|226
1695303900000|2023-09-21 13:45:00|2371.8|2370.6|2372.6|2371.4|2373.1|2371.9|2371.1|2369.9|346
1695304200000|2023-09-21 13:50:00|2373.1|2371.9|2372.8|2371.6|2373.6|2372.4|2372.1|2370.9|322
1695304500000|2023-09-21 13:55:00|2372.6|2371.4|2372.6|2371.4|2373.6|2372.4|2372.1|2370.9|265
1695304800000|2023-09-21 14:00:00|2372.1|2370.9|2371.1|2369.9|2373.3|2372.1|2371.1|2369.9|286
1695305100000|2023-09-21 14:05:00|2371.6|2370.4|2373.6|2372.4|2373.8|2372.6|2370.6|2369.4|276
1695305400000|2023-09-21 14:10:00|2373.8|2372.6|2372.6|2371.4|2375.1|2373.9|2372.1|2370.9|258
1695305700000|2023-09-21 14:15:00|2372.3|2371.1|2375.1|2373.9|2375.6|2374.4|2372.1|2370.9|141
1695306000000|2023-09-21 14:20:00|2375.3|2374.1|2374.3|2373.1|2375.6|2374.4|2374.1|2372.9|87
1695306300000|2023-09-21 14:25:00|2374.1|2372.9|2373.6|2372.4|2374.6|2373.4|2373.1|2371.9|129
1695306600000|2023-09-21 14:30:00|2373.3|2372.1|2372.6|2371.4|2373.6|2372.4|2372.1|2370.9|124
1695306900000|2023-09-21 14:35:00|2372.8|2371.6|2373.6|2372.4|2373.6|2372.4|2372.6|2371.4|221
1695307200000|2023-09-21 14:40:00|2374.1|2372.9|2372.1|2370.9|2375.1|2373.9|2372.1|2370.9|185
1695307500000|2023-09-21 14:45:00|2372.3|2371.1|2371.1|2369.9|2372.3|2371.1|2370.6|2369.4|303
1695307800000|2023-09-21 14:50:00|2370.8|2369.6|2370.1|2368.9|2371.1|2369.9|2370.1|2368.9|104
1695308100000|2023-09-21 14:55:00|2369.6|2368.4|2368.6|2367.4|2370.6|2369.4|2368.6|2367.4|142
1695308400000|2023-09-21 15:00:00|2369.1|2367.9|2370.1|2368.9|2370.1|2368.9|2369.1|2367.9|174
1695308700000|2023-09-21 15:05:00|2370.6|2369.4|2370.1|2368.9|2371.1|2369.9|2369.6|2368.4|168
1695309000000|2023-09-21 15:10:00|2369.8|2368.6|2368.6|2367.4|2370.1|2368.9|2368.6|2367.4|157
1695309300000|2023-09-21 15:15:00|2368.8|2367.6|2368.1|2366.9|2369.1|2367.9|2368.1|2366.9|154
1695309600000|2023-09-21 15:20:00|2367.8|2366.6|2366.1|2364.9|2368.1|2366.9|2366.1|2364.9|552
1695309900000|2023-09-21 15:25:00|2365.6|2364.4|2366.1|2364.9|2366.1|2364.9|2365.6|2364.4|55
1695310200000|2023-09-21 15:30:00|2365.6|2364.4|2366.6|2365.4|2367.1|2365.9|2365.6|2364.4|245
1695310500000|2023-09-21 15:35:00|2366.8|2365.6|2366.3|2365.1|2367.6|2366.4|2365.6|2364.4|178
1695310800000|2023-09-21 15:40:00|2366.1|2364.9|2366.1|2364.9|2366.6|2365.4|2365.1|2363.9|170
1695311100000|2023-09-21 15:45:00|2366.6|2365.4|2367.1|2365.9|2367.6|2366.4|2366.6|2365.4|80
1695311400000|2023-09-21 15:50:00|2367.6|2366.4|2366.1|2364.9|2368.1|2366.9|2366.1|2364.9|109
1695311700000|2023-09-21 15:55:00|2366.6|2365.4|2366.1|2364.9|2366.6|2365.4|2366.1|2364.9|102
1695312000000|2023-09-21 16:00:00|2365.8|2364.6|2365.6|2364.4|2366.1|2364.9|2365.1|2363.9|147
1695312300000|2023-09-21 16:05:00|2365.3|2364.1|2366.6|2365.4|2366.6|2365.4|2365.3|2364.1|113
1695312600000|2023-09-21 16:10:00|2366.3|2365.1|2365.8|2364.6|2366.6|2365.4|2365.1|2363.9|100
1695312900000|2023-09-21 16:15:00|2366.1|2364.9|2366.1|2364.9|2366.6|2365.4|2365.6|2364.4|97
1695313200000|2023-09-21 16:20:00|2366.3|2365.1|2366.1|2364.9|2366.6|2365.4|2366.1|2364.9|133
1695313500000|2023-09-21 16:25:00|2366.6|2365.4|2366.6|2365.4|2367.1|2365.9|2366.1|2364.9|164
1695313800000|2023-09-21 16:30:00|2367.1|2365.9|2367.6|2366.4|2367.6|2366.4|2367.1|2365.9|48
1695314100000|2023-09-21 16:35:00|2367.1|2365.9|2366.6|2365.4|2367.6|2366.4|2366.1|2364.9|66
1695314400000|2023-09-21 16:40:00|2366.1|2364.9|2366.3|2365.1|2367.6|2366.4|2365.6|2364.4|91
1695314700000|2023-09-21 16:45:00|2366.6|2365.4|2367.6|2366.4|2367.6|2366.4|2366.6|2365.4|57
1695315000000|2023-09-21 16:50:00|2367.3|2366.1|2366.6|2365.4|2367.6|2366.4|2366.6|2365.4|87
1695315300000|2023-09-21 16:55:00|2366.3|2365.1|2366.1|2364.9|2366.6|2365.4|2365.8|2364.6|80
1695315600000|2023-09-21 17:00:00|2366.6|2365.4|2366.6|2365.4|2366.6|2365.4|2366.1|2364.9|82
1695315900000|2023-09-21 17:05:00|2366.8|2365.6|2367.1|2365.9|2367.6|2366.4|2366.6|2365.4|119
1695316200000|2023-09-21 17:10:00|2367.3|2366.1|2368.6|2367.4|2368.6|2367.4|2367.1|2365.9|86
1695316500000|2023-09-21 17:15:00|2368.8|2367.6|2369.1|2367.9|2369.6|2368.4|2368.1|2366.9|165
1695316800000|2023-09-21 17:20:00|2369.6|2368.4|2369.3|2368.1|2369.6|2368.4|2368.6|2367.4|82
1695317100000|2023-09-21 17:25:00|2369.6|2368.4|2369.1|2367.9|2370.1|2368.9|2369.1|2367.9|82
1695317400000|2023-09-21 17:30:00|2369.3|2368.1|2369.6|2368.4|2370.1|2368.9|2369.1|2367.9|79
1695317700000|2023-09-21 17:35:00|2369.3|2368.1|2369.6|2368.4|2370.1|2368.9|2369.1|2367.9|50
1695318000000|2023-09-21 17:40:00|2369.3|2368.1|2369.6|2368.4|2370.1|2368.9|2369.1|2367.9|63
1695318300000|2023-09-21 17:45:00|2370.1|2368.9|2369.6|2368.4|2370.1|2368.9|2369.6|2368.4|56
1695318600000|2023-09-21 17:50:00|2369.8|2368.6|2370.1|2368.9|2370.1|2368.9|2369.1|2367.9|48
1695318900000|2023-09-21 17:55:00|2369.6|2368.4|2369.6|2368.4|2370.1|2368.9|2369.6|2368.4|89
1695319200000|2023-09-21 18:00:00|2369.8|2368.6|2369.1|2367.9|2370.1|2368.9|2368.8|2367.6|31
1695319500000|2023-09-21 18:05:00|2369.6|2368.4|2368.1|2366.9|2369.6|2368.4|2368.1|2366.9|95
1695319800000|2023-09-21 18:10:00|2368.3|2367.1|2367.1|2365.9|2368.6|2367.4|2367.1|2365.9|67
1695320100000|2023-09-21 18:15:00|2366.8|2365.6|2367.6|2366.4|2367.6|2366.4|2366.6|2365.4|49
1695320400000|2023-09-21 18:20:00|2368.1|2366.9|2368.1|2366.9|2368.1|2366.9|2367.6|2366.4|63
1695320700000|2023-09-21 18:25:00|2367.6|2366.4|2367.1|2365.9|2367.6|2366.4|2367.1|2365.9|75
1695321000000|2023-09-21 18:30:00|2367.6|2366.4|2367.1|2365.9|2367.6|2366.4|2366.8|2365.6|87
1695321300000|2023-09-21 18:35:00|2367.3|2366.1|2368.1|2366.9|2369.1|2367.9|2367.1|2365.9|80
1695321600000|2023-09-21 18:40:00|2368.3|2367.1|2369.1|2367.9|2369.1|2367.9|2368.1|2366.9|59
1695321900000|2023-09-21 18:45:00|2369.6|2368.4|2369.1|2367.9|2369.6|2368.4|2368.6|2367.4|66
1695322200000|2023-09-21 18:50:00|2368.8|2367.6|2369.3|2368.1|2369.3|2368.1|2368.6|2367.4|76
1695322500000|2023-09-21 18:55:00|2369.1|2367.9|2368.8|2367.6|2369.6|2368.4|2368.6|2367.4|84
1695322800000|2023-09-21 19:00:00|2368.6|2367.4|2369.6|2368.4|2370.1|2368.9|2368.1|2366.9|119
1695323100000|2023-09-21 19:05:00|2369.3|2368.1|2368.6|2367.4|2369.3|2368.1|2368.1|2366.9|120
1695323400000|2023-09-21 19:10:00|2368.8|2367.6|2368.1|2366.9|2369.1|2367.9|2367.6|2366.4|123
1695323700000|2023-09-21 19:15:00|2367.8|2366.6|2367.1|2365.9|2368.1|2366.9|2367.1|2365.9|113
1695324000000|2023-09-21 19:20:00|2367.6|2366.4|2367.6|2366.4|2368.1|2366.9|2367.1|2365.9|82
1695324300000|2023-09-21 19:25:00|2367.1|2365.9|2366.1|2364.9|2367.1|2365.9|2365.6|2364.4|67
1695324600000|2023-09-21 19:30:00|2365.6|2364.4|2365.6|2364.4|2366.1|2364.9|2365.1|2363.9|183
1695324900000|2023-09-21 19:35:00|2365.1|2363.9|2365.8|2364.6|2366.6|2365.4|2365.1|2363.9|68
1695325200000|2023-09-21 19:40:00|2366.1|2364.9|2366.1|2364.9|2366.6|2365.4|2365.6|2364.4|160
1695325500000|2023-09-21 19:45:00|2366.3|2365.1|2365.1|2363.9|2366.6|2365.4|2365.1|2363.9|63
1695325800000|2023-09-21 19:50:00|2364.8|2363.6|2363.6|2362.4|2365.1|2363.9|2363.6|2362.4|189
1695326100000|2023-09-21 19:55:00|2364.1|2362.9|2362.1|2360.9|2364.1|2362.9|2362.1|2360.9|344
1695326400000|2023-09-21 20:00:00|2362.6|2361.4|2361.3|2360.1|2362.6|2361.4|2361.1|2359.9|106
1695326700000|2023-09-21 20:05:00|2361.1|2359.9|2362.1|2360.9|2362.3|2361.1|2361.1|2359.9|21
1695327000000|2023-09-21 20:10:00|2361.6|2360.4|2361.6|2360.4|2362.1|2360.9|2361.6|2360.4|13
1695327300000|2023-09-21 20:15:00|||||||||1
1695327600000|2023-09-21 20:20:00|2361.1|2359.9|2361.1|2359.9|2361.1|2359.9|2360.6|2359.4|34
1695327900000|2023-09-21 20:25:00|2361.3|2360.1|2361.1|2359.9|2361.3|2360.1|2361.1|2359.9|6
1695328200000|2023-09-21 20:30:00|2360.6|2359.4|2361.1|2359.9|2361.1|2359.9|2360.6|2359.4|9
1695328500000|2023-09-21 20:35:00|2361.3|2360.1|2361.6|2360.4|2361.6|2360.4|2361.3|2360.1|4
1695328800000|2023-09-21 20:40:00|2361.3|2360.1|2361.1|2359.9|2361.3|2360.1|2361.1|2359.9|8
1695329100000|2023-09-21 20:45:00|2361.3|2360.1|2361.1|2359.9|2361.3|2360.1|2361.1|2359.9|9
1695329400000|2023-09-21 20:50:00|2361.3|2360.1|2360.8|2358.8|2361.6|2360.4|2360.7|2358.7|24
1695329700000|2023-09-21 20:55:00|2360.7|2358.7|2360.8|2358.8|2361.2|2359.2|2360.6|2358.6|0
1695330000000|2023-09-21 21:00:00|2360.7|2358.7|2360.6|2358.6|2360.7|2358.7|2360.5|2358.5|2
1695330300000|2023-09-21 21:05:00|2360.5|2358.5|2360.7|2358.7|2360.7|2358.7|2360.4|2358.4|0
1695330600000|2023-09-21 21:10:00|2360.6|2358.6|2360.1|2358.1|2360.6|2358.6|2360|2358|0
1695330900000|2023-09-21 21:15:00|2360|2358|2360.1|2358.1|2360.1|2358.1|2359.8|2357.8|0
1695331200000|2023-09-21 21:20:00|2360|2358|2360.2|2358.2|2360.2|2358.2|2359.9|2357.9|0
1695331500000|2023-09-21 21:25:00|2360.3|2358.3|2360.2|2358.2|2360.3|2358.3|2360.2|2358.2|0
1695331800000|2023-09-21 21:30:00|2360.3|2358.3|2360.2|2358.2|2360.4|2358.4|2360.2|2358.2|0
1695332100000|2023-09-21 21:35:00|2360.1|2358.1|2359.9|2357.9|2360.2|2358.2|2359.9|2357.9|0
1695332400000|2023-09-21 21:40:00|2360|2358|2360.1|2358.1|2360.1|2358.1|2360|2358|0
1695332700000|2023-09-21 21:45:00|2360|2358|2360.2|2358.2|2360.3|2358.3|2360|2358|0
1695333000000|2023-09-21 21:50:00|2360.3|2358.3|2360.2|2358.2|2360.3|2358.3|2360.1|2358.1|0
1695333300000|2023-09-21 21:55:00|2360.3|2358.3|2360.4|2358.4|2360.4|2358.4|2360.2|2358.2|0
1695333600000|2023-09-21 22:00:00|2360.8|2358.8|2360.5|2358.5|2362|2360|2360.4|2358.4|0
1695333900000|2023-09-21 22:05:00|2360.1|2358.1|2359.6|2357.6|2360.3|2358.3|2359.6|2357.6|0
1695334200000|2023-09-21 22:10:00|2359.7|2357.7|2360|2358|2360|2358|2359.7|2357.7|0
1695334800000|2023-09-21 22:20:00|2360.3|2358.3|2360.3|2358.3|2360.5|2358.5|2360|2358|0
1695335100000|2023-09-21 22:25:00|2360|2358|2360.1|2358.1|2360.1|2358.1|2359.8|2357.8|0
1695335400000|2023-09-21 22:30:00|2360|2358|2359.7|2357.7|2360|2358|2359.7|2357.7|0
1695335700000|2023-09-21 22:35:00|2359.8|2357.8|2359.8|2357.8|2359.8|2357.8|2359.7|2357.7|0
1695336000000|2023-09-21 22:40:00|2359.7|2357.7|2360|2358|2360.2|2358.2|2359.7|2357.7|0
1695336300000|2023-09-21 22:45:00|2359.9|2357.9|2359.7|2357.7|2359.9|2357.9|2359.7|2357.7|0
1695336600000|2023-09-21 22:50:00|2360.3|2358.3|2360.3|2358.3|2360.3|2358.3|2360.2|2358.2|0
1695336900000|2023-09-21 22:55:00|2360.2|2358.2|2360.5|2358.5|2360.5|2358.5|2360.2|2358.2|0
1695337200000|2023-09-21 23:00:00|2360.9|2358.9|2360.6|2358.6|2361.3|2359.3|2360.6|2358.6|0
1695337500000|2023-09-21 23:05:00|2360.7|2358.7|2361|2359|2361.3|2359.3|2360.7|2358.7|0
1695337800000|2023-09-21 23:10:00|2361.1|2359.1|2361|2359|2361.3|2359.3|2361|2359|0
1695338100000|2023-09-21 23:15:00|2361.1|2359.1|2361.2|2359.2|2361.2|2359.2|2361|2359|0
1695338400000|2023-09-21 23:20:00|2361|2359|2360.9|2358.9|2361|2359|2360.9|2358.9|0
1695338700000|2023-09-21 23:25:00|2360.7|2358.7|2360.8|2358.8|2361.2|2359.2|2360.6|2358.6|0
1695339000000|2023-09-21 23:30:00|2359.6|2357.6|2359.6|2357.6|2360|2358|2358.7|2356.7|0
1695339300000|2023-09-21 23:35:00|2359.5|2357.5|2359.9|2357.9|2360.1|2358.1|2359.3|2357.3|0
1695339600000|2023-09-21 23:40:00|2359.8|2357.8|2360.8|2358.8|2360.8|2358.8|2359.4|2357.4|0
1695339900000|2023-09-21 23:45:00|2360.3|2358.3|2360.6|2359.4|2362.8|2361.6|2360.2|2358.2|517
1695340200000|2023-09-21 23:50:00|2360.3|2359.1|2359.6|2358.4|2360.6|2359.4|2358.1|2356.9|439
1695340500000|2023-09-21 23:55:00|2360.1|2358.9|2360.6|2359.4|2361.1|2359.9|2359.6|2358.4|480
1695340800000|2023-09-22 00:00:00|2360.4|2359.6|2360.4|2359.6|2365.9|2365.1|2359.9|2359.1|2991
1695341100000|2023-09-22 00:05:00|2359.9|2359.1|2359.4|2358.6|2361.4|2360.6|2355.4|2354.6|1743
1695341400000|2023-09-22 00:10:00|2358.9|2358.1|2361.4|2360.6|2361.4|2360.6|2356.4|2355.6|834
1695341700000|2023-09-22 00:15:00|2360.9|2360.1|2361.4|2360.6|2363.9|2363.1|2359.4|2358.6|1144
1695342000000|2023-09-22 00:20:00|2361.9|2361.1|2360.9|2360.1|2362.9|2362.1|2359.4|2358.6|1234
1695342300000|2023-09-22 00:25:00|2360.4|2359.6|2357.9|2357.1|2360.4|2359.6|2357.6|2356.8|1037
1695342600000|2023-09-22 00:30:00|2357.4|2356.6|2358.9|2358.1|2360.4|2359.6|2357.4|2356.6|806
1695342900000|2023-09-22 00:35:00|2359.4|2358.6|2360.9|2360.1|2362.9|2362.1|2357.4|2356.6|1092
1695343200000|2023-09-22 00:40:00|2361.4|2360.6|2360.9|2360.1|2363.4|2362.6|2359.9|2359.1|861
1695343500000|2023-09-22 00:45:00|2361.4|2360.6|2359.4|2358.6|2361.4|2360.6|2358.4|2357.6|843
1695343800000|2023-09-22 00:50:00|2359.9|2359.1|2362.9|2362.1|2362.9|2362.1|2359.4|2358.6|596
1695344100000|2023-09-22 00:55:00|2362.4|2361.6|2365.4|2364.6|2365.9|2365.1|2362.4|2361.6|556
1695344400000|2023-09-22 01:00:00|2365.9|2365.1|2364.9|2364.1|2366.4|2365.6|2363.9|2363.1|778
1695344700000|2023-09-22 01:05:00|2364.4|2363.6|2366.9|2366.1|2367.4|2366.6|2363.9|2363.1|637
1695345000000|2023-09-22 01:10:00|2366.4|2365.6|2366.9|2366.1|2367.4|2366.6|2365.9|2365.1|621
1695345300000|2023-09-22 01:15:00|2367.4|2366.6|2366.9|2366.1|2367.4|2366.6|2364.9|2364.1|600
1695345600000|2023-09-22 01:20:00|2366.4|2365.6|2367.4|2366.6|2367.9|2367.1|2364.4|2363.6|554
1695345900000|2023-09-22 01:25:00|2366.9|2366.1|2366.9|2366.1|2367.9|2367.1|2364.9|2364.1|707
1695346200000|2023-09-22 01:30:00|2367.4|2366.6|2368.4|2367.6|2368.9|2368.1|2366.9|2366.1|592
1695346500000|2023-09-22 01:35:00|2368.1|2367.3|2367.4|2366.6|2368.4|2367.6|2365.9|2365.1|571
1695346800000|2023-09-22 01:40:00|2367.9|2367.1|2366.4|2365.6|2369.4|2368.6|2366.4|2365.6|466
1695347100000|2023-09-22 01:45:00|2366.9|2366.1|2366.9|2366.1|2368.4|2367.6|2366.4|2365.6|516
1695347400000|2023-09-22 01:50:00|2366.6|2365.8|2364.9|2364.1|2367.4|2366.6|2364.9|2364.1|554
1695347700000|2023-09-22 01:55:00|2365.4|2364.6|2364.4|2363.6|2365.9|2365.1|2364.4|2363.6|502
1695348000000|2023-09-22 02:00:00|2365.4|2364.6|2365.4|2364.6|2365.9|2365.1|2364.4|2363.6|544
1695348300000|2023-09-22 02:05:00|2364.9|2364.1|2365.9|2365.1|2366.4|2365.6|2363.9|2363.1|480
1695348600000|2023-09-22 02:10:00|2365.4|2364.6|2367.9|2367.1|2368.4|2367.6|2364.4|2363.6|428
1695348900000|2023-09-22 02:15:00|2368.4|2367.6|2370.4|2369.6|2371.4|2370.6|2368.4|2367.6|496
1695349200000|2023-09-22 02:20:00|2369.9|2369.1|2368.9|2368.1|2370.9|2370.1|2368.9|2368.1|343
1695349500000|2023-09-22 02:25:00|2368.4|2367.6|2366.4|2365.6|2368.4|2367.6|2365.4|2364.6|455
1695349800000|2023-09-22 02:30:00|2366.6|2365.8|2364.9|2364.1|2367.9|2367.1|2364.9|2364.1|406
1695350100000|2023-09-22 02:35:00|2365.4|2364.6|2364.4|2363.6|2365.9|2365.1|2362.4|2361.6|185
1695350400000|2023-09-22 02:40:00|2364.1|2363.3|2363.1|2362.3|2364.4|2363.6|2361.1|2360.3|270
1695350700000|2023-09-22 02:45:00|2362.9|2362.1|2364.1|2363.3|2364.1|2363.3|2361.9|2361.1|99
1695351000000|2023-09-22 02:50:00|2364.4|2363.6|2367.4|2366.6|2372.4|2371.6|2363.1|2362.3|1375
1695351300000|2023-09-22 02:55:00|2367.6|2366.8|2362.4|2361.6|2367.9|2367.1|2362.1|2361.3|514
1695351600000|2023-09-22 03:00:00|2361.9|2361.1|2364.9|2364.1|2365.4|2364.6|2359.9|2359.1|302
1695351900000|2023-09-22 03:05:00|2365.4|2364.6|2364.9|2364.1|2365.6|2364.8|2363.9|2363.1|285
1695352200000|2023-09-22 03:10:00|2364.6|2363.8|2368.4|2367.6|2368.9|2368.1|2364.6|2363.8|202
1695352500000|2023-09-22 03:15:00|2368.9|2368.1|2369.9|2369.1|2371.1|2370.3|2368.4|2367.6|275
1695352800000|2023-09-22 03:20:00|2370.4|2369.6|2370.9|2370.1|2371.4|2370.6|2369.4|2368.6|295
1695353100000|2023-09-22 03:25:00|2371.4|2370.6|2369.9|2369.1|2371.4|2370.6|2368.9|2368.1|314
1695353400000|2023-09-22 03:30:00|2370.4|2369.6|2381.1|2380.3|2381.9|2381.1|2370.4|2369.6|2091
1695353700000|2023-09-22 03:35:00|2381.4|2380.6|2381.4|2380.6|2381.9|2381.1|2376.4|2375.6|1102
1695354000000|2023-09-22 03:40:00|2381.1|2380.3|2379.9|2379.1|2381.4|2380.6|2379.4|2378.6|736
1695354300000|2023-09-22 03:45:00|2379.4|2378.6|2378.4|2377.6|2379.4|2378.6|2375.4|2374.6|693
1695354600000|2023-09-22 03:50:00|2378.9|2378.1|2378.9|2378.1|2380.9|2380.1|2376.9|2376.1|760
1695354900000|2023-09-22 03:55:00|2378.4|2377.6|2379.4|2378.6|2379.9|2379.1|2378.4|2377.6|567
1695355200000|2023-09-22 04:00:00|2378.9|2378.1|2380.9|2380.1|2382.1|2381.3|2378.4|2377.6|875
1695355500000|2023-09-22 04:05:00|2381.4|2380.6|2382.4|2381.6|2383.4|2382.6|2380.9|2380.1|592
1695355800000|2023-09-22 04:10:00|2381.9|2381.1|2380.4|2379.6|2382.4|2381.6|2379.9|2379.1|801
1695356100000|2023-09-22 04:15:00|2380.1|2379.3|2379.9|2379.1|2381.4|2380.6|2379.9|2379.1|458
1695356400000|2023-09-22 04:20:00|2379.4|2378.6|2377.9|2377.1|2379.4|2378.6|2376.9|2376.1|716
1695356700000|2023-09-22 04:25:00|2377.6|2376.8|2377.9|2377.1|2378.4|2377.6|2377.4|2376.6|327
1695357000000|2023-09-22 04:30:00|2377.4|2376.6|2374.4|2373.6|2377.4|2376.6|2373.6|2372.8|556
1695357300000|2023-09-22 04:35:00|2373.9|2373.1|2373.9|2373.1|2374.4|2373.6|2373.1|2372.3|363
1695357600000|2023-09-22 04:40:00|2374.4|2373.6|2373.4|2372.6|2374.9|2374.1|2372.6|2371.8|443
1695357900000|2023-09-22 04:45:00|2372.9|2372.1|2373.4|2372.6|2373.9|2373.1|2372.4|2371.6|449
1695358200000|2023-09-22 04:50:00|2373.6|2372.8|2376.4|2375.6|2376.6|2375.8|2373.4|2372.6|389
1695358500000|2023-09-22 04:55:00|2375.9|2375.1|2377.9|2377.1|2378.4|2377.6|2375.9|2375.1|423
1695358800000|2023-09-22 05:00:00|2377.4|2376.6|2377.9|2377.1|2378.9|2378.1|2377.4|2376.6|597
1695359100000|2023-09-22 05:05:00|2378.4|2377.6|2379.4|2378.6|2379.9|2379.1|2377.9|2377.1|430
1695359400000|2023-09-22 05:10:00|2379.9|2379.1|2380.4|2379.6|2381.4|2380.6|2379.4|2378.6|500
1695359700000|2023-09-22 05:15:00|2380.9|2380.1|2378.4|2377.6|2381.9|2381.1|2378.4|2377.6|793
1695360000000|2023-09-22 05:20:00|2378.9|2378.1|2380.9|2380.1|2380.9|2380.1|2378.9|2378.1|348
1695360300000|2023-09-22 05:25:00|2380.4|2379.6|2380.4|2379.6|2380.9|2380.1|2378.9|2378.1|545
1695360600000|2023-09-22 05:30:00|2380.6|2379.8|2381.9|2381.1|2381.9|2381.1|2380.4|2379.6|1026
1695360900000|2023-09-22 05:35:00|2382.1|2381.3|2383.9|2383.1|2383.9|2383.1|2381.9|2381.1|664
1695361200000|2023-09-22 05:40:00|2383.4|2382.6|2386.9|2386.1|2386.9|2386.1|2383.4|2382.6|844
1695361500000|2023-09-22 05:45:00|2387.4|2386.6|2386.4|2385.6|2387.9|2387.1|2385.9|2385.1|682
1695361800000|2023-09-22 05:50:00|2385.9|2385.1|2380.4|2379.6|2385.9|2385.1|2379.9|2379.1|1236
1695362100000|2023-09-22 05:55:00|2379.9|2379.1|2376.4|2375.6|2381.4|2380.6|2375.9|2375.1|4161
1695362400000|2023-09-22 06:00:00|2377.4|2376.6|2376.9|2376.1|2377.4|2376.6|2374.9|2374.1|3689
1695362700000|2023-09-22 06:05:00|2376.4|2375.6|2378.9|2376.9|2379.1|2378.1|2376.4|2375.6|866
1695363000000|2023-09-22 06:10:00|2379|2377|2380.4|2378.4|2380.5|2378.5|2378.7|2376.7|1
1695363300000|2023-09-22 06:15:00|2380.2|2378.2|2379.9|2377.9|2380.2|2378.2|2379.7|2377.7|510
1695363600000|2023-09-22 06:20:00|2380|2378|2379.2|2377.2|2380|2378|2379.1|2377.1|0
1695363900000|2023-09-22 06:25:00|2379.1|2377.1|2379.8|2377.8|2380|2378|2379.1|2377.1|0
1695364200000|2023-09-22 06:30:00|2380.1|2378.1|2380.3|2378.3|2380.3|2378.3|2379.8|2377.8|0
1695364500000|2023-09-22 06:35:00|2380|2378|2379.7|2377.7|2380.3|2378.3|2379.6|2377.6|0
1695364800000|2023-09-22 06:40:00|2380.1|2378.1|2381.5|2379.5|2381.5|2379.5|2379.8|2377.8|0
1695365100000|2023-09-22 06:45:00|2381.8|2379.8|2380.6|2378.6|2381.8|2379.8|2380.6|2378.6|0
1695365400000|2023-09-22 06:50:00|2380.7|2378.7|2380.9|2378.9|2381.2|2379.2|2380.5|2378.5|0
1695365700000|2023-09-22 06:55:00|2380.8|2378.8|2380.9|2378.9|2381.6|2379.6|2380.7|2378.7|0
1695366000000|2023-09-22 07:00:00|2380.6|2378.6|2380.2|2378.2|2380.7|2378.7|2378.3|2376.3|0
1695366300000|2023-09-22 07:05:00|2380.3|2378.3|2381|2379|2381.6|2379.6|2379.5|2377.5|0
1695366600000|2023-09-22 07:10:00|2380.9|2378.9|2382.9|2380.9|2382.9|2380.9|2380.9|2378.9|0
1695366900000|2023-09-22 07:15:00|2382.6|2380.6|2383.8|2381.8|2384.7|2382.7|2382.3|2380.3|0
1695367200000|2023-09-22 07:20:00|2383.9|2381.9|2382.7|2380.7|2384.1|2382.1|2382.4|2380.4|0
1695367500000|2023-09-22 07:25:00|2382.6|2380.6|2382|2380|2382.6|2380.6|2380.2|2378.2|0
1695367800000|2023-09-22 07:30:00|2382.3|2380.3|2383.6|2382.4|2386.1|2384.9|2381.8|2380.3|777
1695368100000|2023-09-22 07:35:00|2383.8|2382.6|2382.1|2380.9|2383.8|2382.6|2382.1|2380.9|192
1695368400000|2023-09-22 07:40:00|2381.8|2380.6|2383.6|2382.4|2383.6|2382.4|2381.6|2380.4|152
1695368700000|2023-09-22 07:45:00|2383.8|2382.6|2384.8|2383.6|2385.1|2383.9|2383.6|2382.4|375
1695369000000|2023-09-22 07:50:00|2384.6|2383.4|2382.6|2381.4|2385.1|2383.9|2382.3|2381.1|307
1695369300000|2023-09-22 07:55:00|2382.1|2380.9|2381.6|2380.4|2382.6|2381.4|2381.1|2379.9|92
1695369600000|2023-09-22 08:00:00|2381.3|2380.1|2381.1|2379.9|2381.6|2380.4|2380.1|2378.9|205
1695369900000|2023-09-22 08:05:00|2380.6|2379.4|2381.1|2379.9|2381.6|2380.4|2380.1|2378.9|232
1695370200000|2023-09-22 08:10:00|2380.6|2379.4|2382.1|2380.9|2382.6|2381.4|2380.6|2379.4|139
1695370500000|2023-09-22 08:15:00|2382.6|2381.4|2383.6|2382.4|2384.1|2382.9|2382.1|2380.9|179
1695370800000|2023-09-22 08:20:00|2383.8|2382.6|2383.1|2381.9|2383.8|2382.6|2382.6|2381.4|144
1695371100000|2023-09-22 08:25:00|2382.8|2381.6|2382.1|2380.9|2382.8|2381.6|2381.6|2380.4|88
1695371400000|2023-09-22 08:30:00|2381.6|2380.4|2384.6|2383.4|2384.6|2383.4|2381.1|2379.9|304
1695371700000|2023-09-22 08:35:00|2384.1|2382.9|2385.1|2383.9|2385.1|2383.9|2383.8|2382.6|137
1695372000000|2023-09-22 08:40:00|2385.6|2384.4|2386.1|2384.9|2386.1|2384.9|2385.1|2383.9|99
1695372300000|2023-09-22 08:45:00|2385.6|2384.4|2384.6|2383.4|2386.1|2384.9|2384.6|2383.4|426
1695372600000|2023-09-22 08:50:00|2385.1|2383.9|2386.6|2385.4|2386.6|2385.4|2384.6|2383.4|133
1695372900000|2023-09-22 08:55:00|2386.1|2384.9|2387.6|2386.4|2388.1|2386.9|2386.1|2384.9|372
1695373200000|2023-09-22 09:00:00|2388.1|2386.9|2386.1|2384.9|2388.1|2386.9|2386.1|2384.9|309
1695373500000|2023-09-22 09:05:00|2385.6|2384.4|2385.6|2384.4|2386.6|2385.4|2385.6|2384.4|224
1695373800000|2023-09-22 09:10:00|2385.1|2383.9|2386.1|2384.9|2386.1|2384.9|2385.1|2383.9|47
1695374100000|2023-09-22 09:15:00|2386.6|2385.4|2386.6|2385.4|2387.1|2385.9|2385.6|2384.4|187
1695374400000|2023-09-22 09:20:00|2386.3|2385.1|2387.1|2385.9|2387.1|2385.9|2386.1|2384.9|60
1695374700000|2023-09-22 09:25:00|2386.8|2385.6|2386.6|2385.4|2387.6|2386.4|2386.1|2384.9|92
1695375000000|2023-09-22 09:30:00|2387.1|2385.9|2387.1|2385.9|2387.1|2385.9|2386.6|2385.4|60
1695375300000|2023-09-22 09:35:00|2387.6|2386.4|2388.1|2386.9|2388.3|2387.1|2387.1|2385.9|60
1695375600000|2023-09-22 09:40:00|2387.6|2386.4|2388.1|2386.9|2388.1|2386.9|2387.6|2386.4|89
1695375900000|2023-09-22 09:45:00|2388.3|2387.1|2388.6|2387.4|2388.6|2387.4|2388.1|2386.9|82
1695376200000|2023-09-22 09:50:00|2389.1|2387.9|2387.6|2386.4|2389.1|2387.9|2387.6|2386.4|289
1695376500000|2023-09-22 09:55:00|2387.8|2386.6|2388.1|2386.9|2388.6|2387.4|2387.6|2386.4|76
1695376800000|2023-09-22 10:00:00|2388.6|2387.4|2387.8|2386.6|2389.1|2387.9|2387.8|2386.6|149
1695377100000|2023-09-22 10:05:00|2388.1|2386.9|2388.6|2387.4|2388.6|2387.4|2387.6|2386.4|72
1695377400000|2023-09-22 10:10:00|2388.3|2387.1|2388.1|2386.9|2388.6|2387.4|2388.1|2386.9|84
1695377700000|2023-09-22 10:15:00|2387.8|2386.6|2387.1|2385.9|2388.1|2386.9|2386.6|2385.4|108
1695378000000|2023-09-22 10:20:00|2386.6|2385.4|2386.1|2384.9|2387.1|2385.9|2386.1|2384.9|111
1695378300000|2023-09-22 10:25:00|2386.6|2385.4|2387.1|2385.9|2387.1|2385.9|2386.1|2384.9|78
1695378600000|2023-09-22 10:30:00|2386.8|2385.6|2387.1|2385.9|2387.1|2385.9|2386.6|2385.4|39
1695378900000|2023-09-22 10:35:00|2387.3|2386.1|2388.1|2386.9|2388.6|2387.4|2387.3|2386.1|106
1695379200000|2023-09-22 10:40:00|2387.6|2386.4|2389.1|2387.9|2389.1|2387.9|2387.6|2386.4|26
1695379500000|2023-09-22 10:45:00|2388.8|2387.6|2389.1|2387.9|2389.3|2388.1|2388.6|2387.4|99
1695379800000|2023-09-22 10:50:00|2389.3|2388.1|2389.1|2387.9|2389.6|2388.4|2389.1|2387.9|33
1695380100000|2023-09-22 10:55:00|2388.6|2387.4|2388.6|2387.4|2389.1|2387.9|2388.6|2387.4|67
1695380400000|2023-09-22 11:00:00|2388.1|2386.9|2387.6|2386.4|2388.1|2386.9|2387.1|2385.9|41
1695380700000|2023-09-22 11:05:00|2387.1|2385.9|2388.1|2386.9|2388.1|2386.9|2387.1|2385.9|110
1695381000000|2023-09-22 11:10:00|2387.6|2386.4|2387.6|2386.4|2388.1|2386.9|2387.6|2386.4|35
1695381300000|2023-09-22 11:15:00|2387.1|2385.9|2388.1|2386.9|2388.1|2386.9|2387.1|2385.9|38
1695381600000|2023-09-22 11:20:00|2387.6|2386.4|2388.6|2387.4|2388.6|2387.4|2387.6|2386.4|69
1695381900000|2023-09-22 11:25:00|2388.1|2386.9|2387.6|2386.4|2388.6|2387.4|2387.6|2386.4|91
1695382200000|2023-09-22 11:30:00|2388.1|2386.9|2387.1|2385.9|2388.1|2386.9|2387.1|2385.9|28
1695382500000|2023-09-22 11:35:00|2387.6|2386.4|2388.1|2386.9|2388.1|2386.9|2387.1|2385.9|126
1695382800000|2023-09-22 11:40:00|2387.8|2386.6|2387.1|2385.9|2388.1|2386.9|2387.1|2385.9|72
1695383100000|2023-09-22 11:45:00|2387.3|2386.1|2388.1|2386.9|2388.1|2386.9|2387.1|2385.9|38
1695383400000|2023-09-22 11:50:00|2388.3|2387.1|2388.6|2387.4|2388.6|2387.4|2388.1|2386.9|38
1695383700000|2023-09-22 11:55:00|2388.1|2386.9|2388.6|2387.4|2388.6|2387.4|2388.1|2386.9|27
1695384000000|2023-09-22 12:00:00|2389.1|2387.9|2390.6|2389.4|2391.1|2389.9|2389.1|2387.9|237
1695384300000|2023-09-22 12:05:00|2390.1|2388.9|2390.1|2388.9|2390.6|2389.4|2389.6|2388.4|78
1695384600000|2023-09-22 12:10:00|2389.6|2388.4|2390.6|2389.4|2390.6|2389.4|2389.6|2388.4|54
1695384900000|2023-09-22 12:15:00|2391.1|2389.9|2390.6|2389.4|2391.1|2389.9|2390.1|2388.9|187
1695385200000|2023-09-22 12:20:00|2391.1|2389.9|2390.6|2389.4|2391.1|2389.9|2390.6|2389.4|50
1695385500000|2023-09-22 12:25:00|2390.8|2389.6|2390.6|2389.4|2391.6|2390.4|2390.6|2389.4|215
1695385800000|2023-09-22 12:30:00|2390.1|2388.9|2389.6|2388.4|2390.6|2389.4|2389.1|2387.9|84
1695386100000|2023-09-22 12:35:00|2389.1|2387.9|2389.6|2388.4|2389.6|2388.4|2389.1|2387.9|19
1695386400000|2023-09-22 12:40:00|2389.3|2388.1|2389.6|2388.4|2389.6|2388.4|2389.1|2387.9|37
1695386700000|2023-09-22 12:45:00|2389.1|2387.9|2389.6|2388.4|2389.6|2388.4|2389.1|2387.9|26
1695387000000|2023-09-22 12:50:00|2389.3|2388.1|2388.6|2387.4|2389.3|2388.1|2388.6|2387.4|73
1695387300000|2023-09-22 12:55:00|2388.3|2387.1|2388.6|2387.4|2388.6|2387.4|2388.1|2386.9|59
1695387600000|2023-09-22 13:00:00|2389.1|2387.9|2389.1|2387.9|2389.3|2388.1|2389.1|2387.9|19
1695387900000|2023-09-22 13:05:00|2389.3|2388.1|2389.1|2387.9|2389.6|2388.4|2389.1|2387.9|32
1695388200000|2023-09-22 13:10:00|2388.6|2387.4|2389.1|2387.9|2389.1|2387.9|2388.1|2386.9|70
1695388500000|2023-09-22 13:15:00|2389.6|2388.4|2389.1|2387.9|2389.6|2388.4|2389.1|2387.9|23
1695388800000|2023-09-22 13:20:00|2389.6|2388.4|2388.6|2387.4|2389.6|2388.4|2388.3|2387.1|91
1695389100000|2023-09-22 13:25:00|2388.1|2386.9|2388.1|2386.9|2388.6|2387.4|2388.1|2386.9|54
1695389400000|2023-09-22 13:30:00|2387.8|2386.6|2387.1|2385.9|2389.1|2387.9|2387.1|2385.9|321
1695389700000|2023-09-22 13:35:00|2387.6|2386.4|2387.1|2385.9|2387.6|2386.4|2386.6|2385.4|144
1695390000000|2023-09-22 13:40:00|2386.6|2385.4|2385.1|2383.9|2386.8|2385.6|2384.6|2383.4|163
1695390300000|2023-09-22 13:45:00|2385.3|2384.1|2385.1|2383.9|2386.1|2384.9|2384.1|2382.9|181
1695390600000|2023-09-22 13:50:00|2384.6|2383.4|2382.1|2380.9|2385.1|2383.9|2381.6|2380.4|269
1695390900000|2023-09-22 13:55:00|2382.6|2381.4|2385.1|2383.9|2385.1|2383.9|2381.6|2380.4|194
1695391200000|2023-09-22 14:00:00|2384.6|2383.4|2386.6|2385.4|2387.6|2386.4|2384.1|2382.9|134
1695391500000|2023-09-22 14:05:00|2386.8|2385.6|2388.6|2387.4|2389.1|2387.9|2386.6|2385.4|103
1695391800000|2023-09-22 14:10:00|2388.1|2386.9|2386.6|2385.4|2388.3|2387.1|2386.6|2385.4|105
1695392100000|2023-09-22 14:15:00|2386.8|2385.6|2387.1|2385.9|2387.1|2385.9|2385.6|2384.4|97
1695392400000|2023-09-22 14:20:00|2386.6|2385.4|2388.1|2386.9|2388.6|2387.4|2386.1|2384.9|110
1695392700000|2023-09-22 14:25:00|2388.6|2387.4|2385.6|2384.4|2388.6|2387.4|2385.6|2384.4|168
1695393000000|2023-09-22 14:30:00|2386.1|2384.9|2389.1|2387.9|2389.1|2387.9|2386.1|2384.9|134
1695393300000|2023-09-22 14:35:00|2389.3|2388.1|2389.1|2387.9|2389.6|2388.4|2389.1|2387.9|273
1695393600000|2023-09-22 14:40:00|2389.6|2388.4|2389.1|2387.9|2389.6|2388.4|2388.6|2387.4|135
1695393900000|2023-09-22 14:45:00|2389.6|2388.4|2388.6|2387.4|2389.6|2388.4|2388.6|2387.4|132
1695394200000|2023-09-22 14:50:00|2388.8|2387.6|2388.6|2387.4|2389.1|2387.9|2388.1|2386.9|55
1695394500000|2023-09-22 14:55:00|2389.1|2387.9|2388.6|2387.4|2389.6|2388.4|2388.6|2387.4|114
1695394800000|2023-09-22 15:00:00|2388.3|2387.1|2386.6|2385.4|2388.6|2387.4|2386.1|2384.9|130
1695395100000|2023-09-22 15:05:00|2386.1|2384.9|2385.6|2384.4|2387.1|2385.9|2385.6|2384.4|177
1695395400000|2023-09-22 15:10:00|2385.8|2384.6|2385.6|2384.4|2386.1|2384.9|2385.1|2383.9|151
1695395700000|2023-09-22 15:15:00|2386.1|2384.9|2386.6|2385.4|2387.1|2385.9|2385.6|2384.4|71
1695396000000|2023-09-22 15:20:00|2387.1|2385.9|2387.6|2386.4|2387.6|2386.4|2386.6|2385.4|41
1695396300000|2023-09-22 15:25:00|2388.1|2386.9|2389.6|2388.4|2389.6|2388.4|2387.6|2386.4|88
1695396600000|2023-09-22 15:30:00|2389.1|2387.9|2389.6|2388.4|2390.1|2388.9|2388.6|2387.4|109
1695396900000|2023-09-22 15:35:00|2390.1|2388.9|2390.1|2388.9|2390.3|2389.1|2389.6|2388.4|67
1695397200000|2023-09-22 15:40:00|2389.8|2388.6|2389.1|2387.9|2390.1|2388.9|2389.1|2387.9|94
1695397500000|2023-09-22 15:45:00|2389.6|2388.4|2388.6|2387.4|2389.6|2388.4|2388.1|2386.9|147
1695397800000|2023-09-22 15:50:00|2388.8|2387.6|2387.6|2386.4|2388.8|2387.6|2387.6|2386.4|23
1695398100000|2023-09-22 15:55:00|2387.3|2386.1|2386.1|2384.9|2387.6|2386.4|2386.1|2384.9|89
1695398400000|2023-09-22 16:00:00|2385.6|2384.4|2385.6|2384.4|2386.1|2384.9|2385.6|2384.4|84
1695398700000|2023-09-22 16:05:00|2385.3|2384.1|2386.1|2384.9|2386.1|2384.9|2385.1|2383.9|44
1695399000000|2023-09-22 16:10:00|2385.6|2384.4|2386.6|2385.4|2387.1|2385.9|2385.6|2384.4|59
1695399300000|2023-09-22 16:15:00|2387.1|2385.9|2387.6|2386.4|2387.6|2386.4|2386.6|2385.4|59
1695399600000|2023-09-22 16:20:00|2387.3|2386.1|2387.6|2386.4|2387.6|2386.4|2387.1|2385.9|36
1695399900000|2023-09-22 16:25:00|2387.1|2385.9|2387.1|2385.9|2387.6|2386.4|2386.6|2385.4|36
1695400200000|2023-09-22 16:30:00|2386.8|2385.6|2387.6|2386.4|2388.1|2386.9|2386.6|2385.4|32
1695400500000|2023-09-22 16:35:00|2387.1|2385.9|2388.1|2386.9|2388.1|2386.9|2387.1|2385.9|13
1695400800000|2023-09-22 16:40:00|2388.6|2387.4|2388.1|2386.9|2388.6|2387.4|2388.1|2386.9|48
1695401100000|2023-09-22 16:45:00|2388.3|2387.1|2388.6|2387.4|2388.6|2387.4|2388.1|2386.9|44
1695401400000|2023-09-22 16:50:00|2388.3|2387.1|2387.6|2386.4|2388.6|2387.4|2387.6|2386.4|15
1695401700000|2023-09-22 16:55:00|2388.1|2386.9|2387.6|2386.4|2388.6|2387.4|2387.6|2386.4|36
1695402000000|2023-09-22 17:00:00|2387.1|2385.9|2387.1|2385.9|2387.6|2386.4|2387.1|2385.9|37
1695402300000|2023-09-22 17:05:00|2386.6|2385.4|2386.6|2385.4|2387.6|2386.4|2386.6|2385.4|55
1695402600000|2023-09-22 17:10:00|2387.1|2385.9|2386.6|2385.4|2387.1|2385.9|2386.1|2384.9|70
1695402900000|2023-09-22 17:15:00|2386.1|2384.9|2385.6|2384.4|2386.6|2385.4|2385.1|2383.9|42
1695403200000|2023-09-22 17:20:00|2385.1|2383.9|2384.1|2382.9|2385.1|2383.9|2383.6|2382.4|52
1695403500000|2023-09-22 17:25:00|2384.6|2383.4|2383.6|2382.4|2384.6|2383.4|2383.6|2382.4|44
1695403800000|2023-09-22 17:30:00|2383.1|2381.9|2383.1|2381.9|2383.6|2382.4|2382.6|2381.4|84
1695404100000|2023-09-22 17:35:00|2383.6|2382.4|2382.1|2380.9|2383.6|2382.4|2381.6|2380.4|58
1695404400000|2023-09-22 17:40:00|2382.6|2381.4|2381.6|2380.4|2382.6|2381.4|2381.1|2379.9|67
1695404700000|2023-09-22 17:45:00|2381.3|2380.1|2381.6|2380.4|2382.1|2380.9|2381.1|2379.9|62
1695405000000|2023-09-22 17:50:00|2381.8|2380.6|2383.1|2381.9|2383.1|2381.9|2381.6|2380.4|26
1695405300000|2023-09-22 17:55:00|2383.3|2382.1|2382.6|2381.4|2383.6|2382.4|2382.6|2381.4|23
1695405600000|2023-09-22 18:00:00|2382.8|2381.6|2383.1|2381.9|2383.6|2382.4|2382.6|2381.4|19
1695405900000|2023-09-22 18:05:00|2383.3|2382.1|2383.1|2381.9|2383.6|2382.4|2382.6|2381.4|24
1695406200000|2023-09-22 18:10:00|2382.8|2381.6|2382.1|2380.9|2383.1|2381.9|2381.6|2380.4|48
1695406500000|2023-09-22 18:15:00|2381.6|2380.4|2381.1|2379.9|2382.3|2381.1|2381.1|2379.9|70
1695406800000|2023-09-22 18:20:00|2381.6|2380.4|2382.3|2381.1|2382.6|2381.4|2381.6|2380.4|49
1695407100000|2023-09-22 18:25:00|2382.6|2381.4|2382.6|2381.4|2383.1|2381.9|2382.3|2381.1|15
1695407400000|2023-09-22 18:30:00|2382.8|2381.6|2382.6|2381.4|2383.1|2381.9|2381.6|2380.4|76
1695407700000|2023-09-22 18:35:00|2382.8|2381.6|2382.1|2380.9|2382.8|2381.6|2381.6|2380.4|53
1695408000000|2023-09-22 18:40:00|2381.8|2380.6|2381.6|2380.4|2382.1|2380.9|2381.6|2380.4|56
1695408300000|2023-09-22 18:45:00|2382.1|2380.9|2382.6|2381.4|2382.6|2381.4|2381.1|2379.9|33
1695408600000|2023-09-22 18:50:00|2383.1|2381.9|2382.6|2381.4|2383.1|2381.9|2382.6|2381.4|13
1695408900000|2023-09-22 18:55:00|2383.1|2381.9|2383.6|2382.4|2383.6|2382.4|2382.6|2381.4|31
1695409200000|2023-09-22 19:00:00|2383.3|2382.1|2385.1|2383.9|2386.1|2384.9|2383.1|2381.9|138
1695409500000|2023-09-22 19:05:00|2385.6|2384.4|2387.6|2386.4|2387.6|2386.4|2385.1|2383.9|82
1695409800000|2023-09-22 19:10:00|2388.1|2386.9|2387.6|2386.4|2388.1|2386.9|2387.1|2385.9|34
1695410100000|2023-09-22 19:15:00|2387.8|2386.6|2387.6|2386.4|2388.1|2386.9|2386.6|2385.4|35
1695410400000|2023-09-22 19:20:00|2387.3|2386.1|2388.1|2386.9|2388.6|2387.4|2386.6|2385.4|71
1695410700000|2023-09-22 19:25:00|2387.6|2386.4|2387.6|2386.4|2388.1|2386.9|2387.6|2386.4|68
1695411000000|2023-09-22 19:30:00|2388.1|2386.9|2385.6|2384.4|2388.1|2386.9|2385.6|2384.4|75
1695411300000|2023-09-22 19:35:00|2385.1|2383.9|2385.1|2383.9|2385.6|2384.4|2384.8|2383.6|27
1695411600000|2023-09-22 19:40:00|2384.8|2383.6|2383.1|2381.9|2385.1|2383.9|2383.1|2381.9|39
1695411900000|2023-09-22 19:45:00|2382.6|2381.4|2381.8|2380.6|2383.6|2382.4|2381.6|2380.4|125
1695412200000|2023-09-22 19:50:00|2381.6|2380.4|2381.6|2380.4|2382.1|2380.9|2380.6|2379.4|123
1695412500000|2023-09-22 19:55:00|2382.1|2380.9|2382.1|2380.9|2383.6|2382.4|2382.1|2380.9|479
1695412800000|2023-09-22 20:00:00|2382.6|2381.4|2383.1|2381.9|2383.3|2382.1|2382.6|2381.4|108
1695413100000|2023-09-22 20:05:00|2383.6|2382.4|2383.6|2382.4|2383.6|2382.4|2383.1|2381.9|78
1695413400000|2023-09-22 20:10:00|2383.1|2381.9|2383.1|2381.9|2383.6|2382.4|2383.1|2381.9|24
1695413700000|2023-09-22 20:15:00|2382.6|2381.4|2382.6|2381.4|2382.6|2381.4|2382.6|2381.4|11
1695414000000|2023-09-22 20:20:00|2382.8|2381.6|2383.1|2381.9|2383.3|2382.1|2382.8|2381.6|22
1695414600000|2023-09-22 20:30:00|2382.8|2381.6|2383.1|2381.9|2383.6|2382.4|2382.6|2381.4|59
1695414900000|2023-09-22 20:35:00|2383.6|2382.4|2383.6|2382.4|2383.6|2382.4|2383.1|2381.9|40
1695415200000|2023-09-22 20:40:00|2383.8|2382.6|2383.1|2381.9|2383.8|2382.6|2383.1|2381.9|18
1695415500000|2023-09-22 20:45:00|2383.6|2382.4|2383.6|2382.4|2383.6|2382.4|2383.1|2381.9|56
1695415800000|2023-09-22 20:50:00|2383.8|2382.6|2383.4|2381.4|2383.8|2382.6|2382.6|2381.4|23
1695416100000|2023-09-22 20:55:00|2383.2|2381.2|2383.6|2381.6|2383.7|2381.7|2383.1|2381.1|1
1695592800000|2023-09-24 22:00:00|2383.2|2381.2|2384|2382|2384|2382|2383|2381|0
1695593100000|2023-09-24 22:05:00|2383.9|2381.9|2384.5|2382.5|2384.6|2382.6|2383.9|2381.9|0
1695593400000|2023-09-24 22:10:00|2384.6|2382.6|2384.1|2382.1|2384.6|2382.6|2384.1|2382.1|0
1695593700000|2023-09-24 22:15:00|2384|2382|2384.2|2382.2|2384.5|2382.5|2384|2382|0
1695594000000|2023-09-24 22:20:00|2384.1|2382.1|2384.2|2382.2|2384.2|2382.2|2384|2382|0
1695594300000|2023-09-24 22:25:00|2384.4|2382.4|2384.5|2382.5|2384.7|2382.7|2384.4|2382.4|0
1695594600000|2023-09-24 22:30:00|2384.4|2382.4|2384.5|2382.5|2384.5|2382.5|2384.3|2382.3|0
1695594900000|2023-09-24 22:35:00|2384.4|2382.4|2384.3|2382.3|2384.4|2382.4|2384.3|2382.3|0
1695595200000|2023-09-24 22:40:00|2384|2382|2384|2382|2384|2382|2384|2382|0
1695595800000|2023-09-24 22:50:00|2384.2|2382.2|2384.2|2382.2|2384.2|2382.2|2384.2|2382.2|0
1695596100000|2023-09-24 22:55:00|2384|2382|2383.9|2381.9|2384|2382|2383.9|2381.9|0
1695596400000|2023-09-24 23:00:00|2384|2382|2383.4|2381.4|2384.1|2382.1|2383.1|2381.1|0
1695596700000|2023-09-24 23:05:00|2383.3|2381.3|2383.2|2381.2|2383.4|2381.4|2383.2|2381.2|0
1695597300000|2023-09-24 23:15:00|2383.3|2381.3|2383.8|2381.8|2383.9|2381.9|2383.3|2381.3|0
1695597600000|2023-09-24 23:20:00|2383.7|2381.7|2383.4|2381.4|2383.7|2381.7|2383.2|2381.2|0
1695597900000|2023-09-24 23:25:00|2383.3|2381.3|2383.7|2381.7|2383.7|2381.7|2383.3|2381.3|0
1695598200000|2023-09-24 23:30:00|2383.5|2381.5|2384|2382|2384.3|2382.3|2383.3|2381.3|0
1695598500000|2023-09-24 23:35:00|2384.1|2382.1|2385|2383|2385.4|2383.4|2384.1|2382.1|0
1695598800000|2023-09-24 23:40:00|2384.9|2382.9|2386.5|2384.5|2386.9|2384.9|2384.9|2382.9|0
1695599100000|2023-09-24 23:45:00|2386.6|2384.6|2385.6|2384.4|2386.8|2385.4|2384.8|2383.6|630
1695599400000|2023-09-24 23:50:00|2385.1|2383.9|2384.6|2383.4|2385.6|2384.4|2384.1|2382.9|288
1695599700000|2023-09-24 23:55:00|2384.1|2382.9|2383.3|2382.1|2384.6|2383.4|2382.6|2381.4|430
1695600000000|2023-09-25 00:00:00|2383.1|2382.3|2380.4|2379.6|2385.4|2384.6|2379.4|2378.6|2711
1695600300000|2023-09-25 00:05:00|2381.4|2380.6|2379.4|2378.6|2381.4|2380.6|2377.4|2376.6|1194
1695600600000|2023-09-25 00:10:00|2379.9|2379.1|2375.9|2375.1|2381.9|2381.1|2375.4|2374.6|903
1695600900000|2023-09-25 00:15:00|2376.4|2375.6|2375.4|2374.6|2377.4|2376.6|2372.9|2372.1|724
1695601200000|2023-09-25 00:20:00|2374.9|2374.1|2373.9|2373.1|2377.4|2376.6|2373.4|2372.6|739
1695601500000|2023-09-25 00:25:00|2374.1|2373.3|2378.4|2377.6|2378.4|2377.6|2373.4|2372.6|523
1695601800000|2023-09-25 00:30:00|2377.9|2377.1|2378.9|2378.1|2379.9|2379.1|2377.9|2377.1|514
1695602100000|2023-09-25 00:35:00|2378.4|2377.6|2379.9|2379.1|2380.4|2379.6|2378.4|2377.6|382
1695602400000|2023-09-25 00:40:00|2380.4|2379.6|2377.9|2377.1|2380.9|2380.1|2377.4|2376.6|301
1695602700000|2023-09-25 00:45:00|2377.6|2376.8|2380.4|2379.6|2380.9|2380.1|2376.9|2376.1|431
1695603000000|2023-09-25 00:50:00|2380.9|2380.1|2380.9|2380.1|2382.4|2381.6|2379.9|2379.1|392
1695603300000|2023-09-25 00:55:00|2381.1|2380.3|2380.9|2380.1|2382.4|2381.6|2380.4|2379.6|334
1695603600000|2023-09-25 01:00:00|2381.1|2380.3|2382.4|2381.6|2382.4|2381.6|2380.4|2379.6|301
1695603900000|2023-09-25 01:05:00|2382.9|2382.1|2384.4|2383.6|2384.9|2384.1|2381.9|2381.1|490
1695604200000|2023-09-25 01:10:00|2383.9|2383.1|2385.9|2385.1|2385.9|2385.1|2383.9|2383.1|241
1695604500000|2023-09-25 01:15:00|2386.4|2385.6|2386.9|2386.1|2387.4|2386.6|2385.4|2384.6|407
1695604800000|2023-09-25 01:20:00|2386.4|2385.6|2387.9|2387.1|2387.9|2387.1|2386.4|2385.6|296
1695605100000|2023-09-25 01:25:00|2388.4|2387.6|2388.4|2387.6|2388.9|2388.1|2387.4|2386.6|406
1695605400000|2023-09-25 01:30:00|2388.1|2387.3|2388.4|2387.6|2388.4|2387.6|2386.9|2386.1|417
1695605700000|2023-09-25 01:35:00|2387.9|2387.1|2387.9|2387.1|2388.4|2387.6|2387.4|2386.6|351
1695606000000|2023-09-25 01:40:00|2387.4|2386.6|2388.9|2388.1|2388.9|2388.1|2387.4|2386.6|336
1695606300000|2023-09-25 01:45:00|2388.4|2387.6|2388.4|2387.6|2389.9|2389.1|2388.4|2387.6|354
1695606600000|2023-09-25 01:50:00|2387.9|2387.1|2386.9|2386.1|2388.4|2387.6|2386.9|2386.1|347
1695606900000|2023-09-25 01:55:00|2387.1|2386.3|2387.4|2386.6|2387.9|2387.1|2386.9|2386.1|208
1695607200000|2023-09-25 02:00:00|2387.9|2387.1|2386.9|2386.1|2388.4|2387.6|2386.4|2385.6|325
1695607500000|2023-09-25 02:05:00|2386.4|2385.6|2386.9|2386.1|2387.4|2386.6|2386.4|2385.6|149
1695607800000|2023-09-25 02:10:00|2386.4|2385.6|2387.9|2387.1|2388.4|2387.6|2386.4|2385.6|221
1695608100000|2023-09-25 02:15:00|2387.6|2386.8|2388.9|2388.1|2389.1|2388.3|2386.9|2386.1|216
1695608400000|2023-09-25 02:20:00|2389.1|2388.3|2387.9|2387.1|2389.9|2389.1|2387.9|2387.1|331
1695608700000|2023-09-25 02:25:00|2387.4|2386.6|2385.9|2385.1|2387.6|2386.8|2385.4|2384.6|443
1695609000000|2023-09-25 02:30:00|2385.4|2384.6|2384.9|2384.1|2385.9|2385.1|2384.4|2383.6|297
1695609300000|2023-09-25 02:35:00|2385.4|2384.6|2386.4|2385.6|2386.6|2385.8|2385.4|2384.6|164
1695609600000|2023-09-25 02:40:00|2385.9|2385.1|2386.4|2385.6|2386.4|2385.6|2385.4|2384.6|181
1695609900000|2023-09-25 02:45:00|2385.9|2385.1|2386.4|2385.6|2386.4|2385.6|2385.9|2385.1|50
1695610200000|2023-09-25 02:50:00|2386.9|2386.1|2385.9|2385.1|2386.9|2386.1|2385.9|2385.1|144
1695610500000|2023-09-25 02:55:00|2386.4|2385.6|2386.4|2385.6|2386.9|2386.1|2385.9|2385.1|116
1695610800000|2023-09-25 03:00:00|2386.9|2386.1|2385.9|2385.1|2386.9|2386.1|2385.9|2385.1|104
1695611100000|2023-09-25 03:05:00|2386.4|2385.6|2387.4|2386.6|2387.4|2386.6|2386.4|2385.6|137
1695611400000|2023-09-25 03:10:00|2386.9|2386.1|2387.4|2386.6|2387.4|2386.6|2386.9|2386.1|233
1695611700000|2023-09-25 03:15:00|2387.1|2386.3|2387.4|2386.6|2387.4|2386.6|2386.9|2386.1|99
1695612000000|2023-09-25 03:20:00|2386.9|2386.1|2386.9|2386.1|2386.9|2386.1|2386.9|2386.1|86
1695612300000|2023-09-25 03:25:00|2387.4|2386.6|2387.4|2386.6|2387.4|2386.6|2386.9|2386.1|162
1695612600000|2023-09-25 03:30:00|2387.1|2386.3|2383.9|2383.1|2387.4|2386.6|2383.9|2383.1|838
1695612900000|2023-09-25 03:35:00|2384.4|2383.6|2384.4|2383.6|2385.9|2385.1|2383.9|2383.1|470
1695613200000|2023-09-25 03:40:00|2384.9|2384.1|2385.1|2384.3|2385.4|2384.6|2384.4|2383.6|384
1695613500000|2023-09-25 03:45:00|2385.4|2384.6|2386.4|2385.6|2386.4|2385.6|2385.4|2384.6|182
1695613800000|2023-09-25 03:50:00|2386.9|2386.1|2386.9|2386.1|2386.9|2386.1|2385.9|2385.1|248
1695614100000|2023-09-25 03:55:00|2386.6|2385.8|2386.4|2385.6|2386.9|2386.1|2386.4|2385.6|108
1695614400000|2023-09-25 04:00:00|2387.4|2386.6|2387.9|2387.1|2388.4|2387.6|2387.4|2386.6|523
1695614700000|2023-09-25 04:05:00|2387.4|2386.6|2387.4|2386.6|2388.4|2387.6|2387.4|2386.6|266
1695615000000|2023-09-25 04:10:00|2386.9|2386.1|2388.4|2387.6|2388.4|2387.6|2386.9|2386.1|375
1695615300000|2023-09-25 04:15:00|2388.9|2388.1|2389.9|2389.1|2389.9|2389.1|2388.9|2388.1|321
1695615600000|2023-09-25 04:20:00|2389.6|2388.8|2389.4|2388.6|2390.4|2389.6|2389.4|2388.6|441
1695615900000|2023-09-25 04:25:00|2388.9|2388.1|2388.4|2387.6|2389.4|2388.6|2388.4|2387.6|346
1695616200000|2023-09-25 04:30:00|2388.9|2388.1|2387.4|2386.6|2388.9|2388.1|2386.9|2386.1|458
1695616500000|2023-09-25 04:35:00|2386.9|2386.1|2386.4|2385.6|2386.9|2386.1|2385.4|2384.6|365
1695616800000|2023-09-25 04:40:00|2385.9|2385.1|2384.6|2383.8|2386.4|2385.6|2384.6|2383.8|298
1695617100000|2023-09-25 04:45:00|2384.9|2384.1|2383.4|2382.6|2384.9|2384.1|2383.4|2382.6|307
1695617400000|2023-09-25 04:50:00|2383.9|2383.1|2384.9|2384.1|2385.9|2385.1|2383.4|2382.6|442
1695617700000|2023-09-25 04:55:00|2384.4|2383.6|2384.9|2384.1|2385.4|2384.6|2384.4|2383.6|273
1695618000000|2023-09-25 05:00:00|2384.6|2383.8|2384.4|2383.6|2386.4|2385.6|2384.1|2383.3|385
1695618300000|2023-09-25 05:05:00|2384.9|2384.1|2386.4|2385.6|2386.4|2385.6|2384.4|2383.6|351
1695618600000|2023-09-25 05:10:00|2385.9|2385.1|2385.4|2384.6|2385.9|2385.1|2384.9|2384.1|240
1695618900000|2023-09-25 05:15:00|2384.9|2384.1|2385.9|2385.1|2386.4|2385.6|2384.4|2383.6|346
1695619200000|2023-09-25 05:20:00|2386.4|2385.6|2387.4|2386.6|2387.4|2386.6|2386.4|2385.6|439
1695619500000|2023-09-25 05:25:00|2387.1|2386.3|2387.4|2386.6|2387.9|2387.1|2386.9|2386.1|389
1695619800000|2023-09-25 05:30:00|2386.9|2386.1|2386.4|2385.6|2387.4|2386.6|2385.9|2385.1|347
1695620100000|2023-09-25 05:35:00|2386.9|2386.1|2386.9|2386.1|2387.9|2387.1|2386.9|2386.1|436
1695620400000|2023-09-25 05:40:00|2386.4|2385.6|2388.4|2387.6|2388.4|2387.6|2386.4|2385.6|407
1695620700000|2023-09-25 05:45:00|2387.9|2387.1|2386.9|2386.1|2389.4|2388.6|2386.9|2386.1|544
1695621000000|2023-09-25 05:50:00|2387.4|2386.6|2386.4|2385.6|2387.4|2386.6|2385.4|2384.6|871
1695621300000|2023-09-25 05:55:00|2385.9|2385.1|2387.4|2386.6|2387.9|2387.1|2385.9|2385.1|2124
1695621600000|2023-09-25 06:00:00|2387.9|2387.1|2384.9|2384.1|2387.9|2387.1|2383.9|2383.1|3128
1695621900000|2023-09-25 06:05:00|2384.4|2383.6|2385.8|2383.8|2385.9|2384.6|2383.9|2383.1|992
1695622200000|2023-09-25 06:10:00|2385.7|2383.7|2386.3|2384.3|2387.7|2385.7|2385.5|2383.5|0
1695622500000|2023-09-25 06:15:00|2386.2|2384.2|2386.3|2384.3|2386.8|2384.8|2385.8|2383.8|481
1695622800000|2023-09-25 06:20:00|2386|2384|2385.9|2383.9|2386.3|2384.3|2385.7|2383.7|0
1695623100000|2023-09-25 06:25:00|2385.8|2383.8|2385.7|2383.7|2386|2384|2385.6|2383.6|0
1695623400000|2023-09-25 06:30:00|2386|2384|2385.7|2383.7|2386|2384|2385.4|2383.4|0
1695623700000|2023-09-25 06:35:00|2385.6|2383.6|2384.9|2382.9|2385.7|2383.7|2384.9|2382.9|0
1695624000000|2023-09-25 06:40:00|2385|2383|2385.4|2383.4|2385.4|2383.4|2384.9|2382.9|0
1695624300000|2023-09-25 06:45:00|2385.6|2383.6|2385.8|2383.8|2386|2384|2385.6|2383.6|0
1695624600000|2023-09-25 06:50:00|2386|2384|2385.9|2383.9|2386.2|2384.2|2385.7|2383.7|0
1695624900000|2023-09-25 06:55:00|2386|2384|2386|2384|2386.9|2384.9|2385.9|2383.9|0
1695625200000|2023-09-25 07:00:00|2385.9|2383.9|2385.5|2383.5|2386.2|2384.2|2385.5|2383.5|0
1695625500000|2023-09-25 07:05:00|2385.6|2383.6|2385.8|2383.8|2386.2|2384.2|2385.2|2383.2|0
1695625800000|2023-09-25 07:10:00|2386|2384|2386.8|2384.8|2386.9|2384.9|2386|2384|0
1695626100000|2023-09-25 07:15:00|2386.9|2384.9|2387.1|2385.1|2387.4|2385.4|2386.6|2384.6|0
1695626400000|2023-09-25 07:20:00|2387.3|2385.3|2387.6|2385.6|2387.7|2385.7|2386.8|2384.8|0
1695626700000|2023-09-25 07:25:00|2387.7|2385.7|2388.6|2386.6|2388.8|2386.8|2387.5|2385.5|0
1695627000000|2023-09-25 07:30:00|2388.5|2386.5|2389.6|2388.4|2390.1|2388.9|2388.1|2386.5|406
1695627300000|2023-09-25 07:35:00|2389.1|2387.9|2387.6|2386.4|2389.1|2387.9|2387.6|2386.4|135
1695627600000|2023-09-25 07:40:00|2388.1|2386.9|2389.1|2387.9|2389.1|2387.9|2388.1|2386.9|60
1695627900000|2023-09-25 07:45:00|2388.6|2387.4|2387.8|2386.6|2389.1|2387.9|2387.6|2386.4|92
1695628200000|2023-09-25 07:50:00|2388.1|2386.9|2387.6|2386.4|2388.1|2386.9|2387.1|2385.9|59
1695628500000|2023-09-25 07:55:00|2388.1|2386.9|2387.6|2386.4|2388.6|2387.4|2387.6|2386.4|99
1695628800000|2023-09-25 08:00:00|2388.1|2386.9|2387.6|2386.4|2388.6|2387.4|2387.1|2385.9|83
1695629100000|2023-09-25 08:05:00|2388.1|2386.9|2387.1|2385.9|2388.1|2386.9|2387.1|2385.9|91
1695629400000|2023-09-25 08:10:00|2387.3|2386.1|2386.1|2384.9|2387.6|2386.4|2385.6|2384.4|133
1695629700000|2023-09-25 08:15:00|2385.6|2384.4|2384.6|2383.4|2386.1|2384.9|2384.3|2383.1|112
1695630000000|2023-09-25 08:20:00|2384.1|2382.9|2383.3|2382.1|2384.6|2383.4|2382.6|2381.4|143
1695630300000|2023-09-25 08:25:00|2383.1|2381.9|2381.1|2379.9|2384.1|2382.9|2381.1|2379.9|172
1695630600000|2023-09-25 08:30:00|2380.8|2379.6|2380.6|2379.4|2381.6|2380.4|2380.3|2379.1|162
1695630900000|2023-09-25 08:35:00|2380.8|2379.6|2378.1|2376.9|2381.1|2379.9|2378.1|2376.9|145
1695631200000|2023-09-25 08:40:00|2378.6|2377.4|2376.1|2374.9|2379.1|2377.9|2376.1|2374.9|162
1695631500000|2023-09-25 08:45:00|2376.3|2375.1|2378.6|2377.4|2379.1|2377.9|2376.1|2374.9|121
1695631800000|2023-09-25 08:50:00|2378.3|2377.1|2378.1|2376.9|2378.6|2377.4|2377.8|2376.6|158
1695632100000|2023-09-25 08:55:00|2378.6|2377.4|2379.1|2377.9|2379.6|2378.4|2378.1|2376.9|125
1695632400000|2023-09-25 09:00:00|2378.6|2377.4|2378.1|2376.9|2379.1|2377.9|2378.1|2376.9|183
1695632700000|2023-09-25 09:05:00|2377.8|2376.6|2379.6|2378.4|2380.6|2379.4|2377.8|2376.6|107
1695633000000|2023-09-25 09:10:00|2379.3|2378.1|2379.6|2378.4|2379.6|2378.4|2378.6|2377.4|28
1695633300000|2023-09-25 09:15:00|2379.1|2377.9|2379.6|2378.4|2379.6|2378.4|2379.1|2377.9|59
1695633600000|2023-09-25 09:20:00|2379.8|2378.6|2381.6|2380.4|2382.1|2380.9|2379.6|2378.4|80
1695633900000|2023-09-25 09:25:00|2381.8|2380.6|2381.6|2380.4|2382.1|2380.9|2381.1|2379.9|74
1695634200000|2023-09-25 09:30:00|2381.1|2379.9|2381.1|2379.9|2381.6|2380.4|2380.6|2379.4|121
1695634500000|2023-09-25 09:35:00|2380.6|2379.4|2380.6|2379.4|2381.1|2379.9|2380.1|2378.9|28
1695634800000|2023-09-25 09:40:00|2380.8|2379.6|2379.6|2378.4|2381.1|2379.9|2379.6|2378.4|74
1695635100000|2023-09-25 09:45:00|2379.3|2378.1|2381.1|2379.9|2381.1|2379.9|2379.1|2377.9|135
1695635400000|2023-09-25 09:50:00|2380.8|2379.6|2381.1|2379.9|2381.6|2380.4|2380.6|2379.4|86
1695635700000|2023-09-25 09:55:00|2381.3|2380.1|2382.6|2381.4|2382.6|2381.4|2381.3|2380.1|50
1695636000000|2023-09-25 10:00:00|2382.1|2380.9|2382.1|2380.9|2382.6|2381.4|2381.6|2380.4|34
1695636300000|2023-09-25 10:05:00|2382.3|2381.1|2382.1|2380.9|2382.6|2381.4|2381.6|2380.4|20
1695636600000|2023-09-25 10:10:00|2382.6|2381.4|2382.6|2381.4|2383.1|2381.9|2382.1|2380.9|45
1695636900000|2023-09-25 10:15:00|2383.1|2381.9|2383.6|2382.4|2384.1|2382.9|2383.1|2381.9|38
1695637200000|2023-09-25 10:20:00|2384.1|2382.9|2383.6|2382.4|2384.6|2383.4|2383.6|2382.4|75
1695637500000|2023-09-25 10:25:00|2383.8|2382.6|2383.6|2382.4|2384.1|2382.9|2382.6|2381.4|133
1695637800000|2023-09-25 10:30:00|2383.1|2381.9|2382.6|2381.4|2383.1|2381.9|2382.6|2381.4|77
1695638100000|2023-09-25 10:35:00|2383.1|2381.9|2381.6|2380.4|2383.1|2381.9|2381.6|2380.4|87
1695638400000|2023-09-25 10:40:00|2381.1|2379.9|2381.3|2380.1|2381.6|2380.4|2380.6|2379.4|40
1695638700000|2023-09-25 10:45:00|2381.6|2380.4|2383.1|2381.9|2383.6|2382.4|2381.3|2380.1|86
1695639000000|2023-09-25 10:50:00|2383.6|2382.4|2383.6|2382.4|2384.1|2382.9|2383.1|2381.9|41
1695639300000|2023-09-25 10:55:00|2383.8|2382.6|2383.6|2382.4|2384.1|2382.9|2383.1|2381.9|16
1695639600000|2023-09-25 11:00:00|2383.8|2382.6|2384.1|2382.9|2384.1|2382.9|2383.1|2381.9|54
1695639900000|2023-09-25 11:05:00|2383.8|2382.6|2384.1|2382.9|2384.6|2383.4|2383.6|2382.4|59
1695640200000|2023-09-25 11:10:00|2383.8|2382.6|2383.6|2382.4|2383.8|2382.6|2382.6|2381.4|25
1695640500000|2023-09-25 11:15:00|2383.8|2382.6|2383.1|2381.9|2384.1|2382.9|2383.1|2381.9|35
1695640800000|2023-09-25 11:20:00|2382.8|2381.6|2383.3|2382.1|2383.6|2382.4|2382.6|2381.4|45
1695641100000|2023-09-25 11:25:00|2383.1|2381.9|2383.6|2382.4|2384.1|2382.9|2383.1|2381.9|8
1695641400000|2023-09-25 11:30:00|2383.3|2382.1|2380.6|2379.4|2383.6|2382.4|2380.6|2379.4|130
1695641700000|2023-09-25 11:35:00|2380.8|2379.6|2382.1|2380.9|2382.6|2381.4|2380.8|2379.6|43
1695642000000|2023-09-25 11:40:00|2382.3|2381.1|2381.1|2379.9|2382.6|2381.4|2381.1|2379.9|39
1695642300000|2023-09-25 11:45:00|2381.6|2380.4|2380.8|2379.6|2381.6|2380.4|2380.6|2379.4|59
1695642600000|2023-09-25 11:50:00|2380.6|2379.4|2381.3|2380.1|2381.6|2380.4|2380.6|2379.4|9
1695642900000|2023-09-25 11:55:00|2381.6|2380.4|2380.6|2379.4|2381.6|2380.4|2380.6|2379.4|81
1695643200000|2023-09-25 12:00:00|2381.1|2379.9|2381.1|2379.9|2381.6|2380.4|2380.6|2379.4|45
1695643500000|2023-09-25 12:05:00|2380.8|2379.6|2380.6|2379.4|2381.1|2379.9|2380.6|2379.4|7
1695643800000|2023-09-25 12:10:00|2380.1|2378.9|2379.6|2378.4|2380.1|2378.9|2379.1|2377.9|96
1695644100000|2023-09-25 12:15:00|2380.1|2378.9|2379.6|2378.4|2380.1|2378.9|2379.1|2377.9|39
1695644400000|2023-09-25 12:20:00|2379.3|2378.1|2378.6|2377.4|2379.3|2378.1|2378.3|2377.1|37
1695644700000|2023-09-25 12:25:00|2378.8|2377.6|2379.6|2378.4|2379.6|2378.4|2378.6|2377.4|32
1695645000000|2023-09-25 12:30:00|2380.1|2378.9|2379.6|2378.4|2380.1|2378.9|2379.1|2377.9|125
1695645300000|2023-09-25 12:35:00|2379.3|2378.1|2380.6|2379.4|2381.1|2379.9|2379.1|2377.9|24
1695645600000|2023-09-25 12:40:00|2380.1|2378.9|2381.1|2379.9|2381.1|2379.9|2380.1|2378.9|43
1695645900000|2023-09-25 12:45:00|2381.3|2380.1|2380.8|2379.6|2382.1|2380.9|2380.6|2379.4|339
1695646200000|2023-09-25 12:50:00|2381.1|2379.9|2381.1|2379.9|2381.6|2380.4|2380.6|2379.4|31
1695646500000|2023-09-25 12:55:00|2380.6|2379.4|2380.1|2378.9|2380.6|2379.4|2380.1|2378.9|178
1695646800000|2023-09-25 13:00:00|2380.6|2379.4|2379.3|2378.1|2380.6|2379.4|2379.1|2377.9|51
1695647100000|2023-09-25 13:05:00|2379.6|2378.4|2378.6|2377.4|2380.1|2378.9|2378.1|2376.9|148
1695647400000|2023-09-25 13:10:00|2378.1|2376.9|2378.3|2377.1|2378.6|2377.4|2377.6|2376.4|84
1695647700000|2023-09-25 13:15:00|2378.6|2377.4|2379.1|2377.9|2379.1|2377.9|2378.1|2376.9|52
1695648000000|2023-09-25 13:20:00|2378.8|2377.6|2378.6|2377.4|2379.1|2377.9|2378.6|2377.4|40
1695648300000|2023-09-25 13:25:00|2378.3|2377.1|2378.1|2376.9|2378.6|2377.4|2377.6|2376.4|19
1695648600000|2023-09-25 13:30:00|2378.3|2377.1|2377.1|2375.9|2379.1|2377.9|2377.1|2375.9|157
1695648900000|2023-09-25 13:35:00|2377.6|2376.4|2378.6|2377.4|2378.6|2377.4|2376.6|2375.4|265
1695649200000|2023-09-25 13:40:00|2379.1|2377.9|2379.6|2378.4|2380.1|2378.9|2378.6|2377.4|171
1695649500000|2023-09-25 13:45:00|2379.8|2378.6|2379.6|2378.4|2380.1|2378.9|2378.1|2376.9|131
1695649800000|2023-09-25 13:50:00|2380.1|2378.9|2380.1|2378.9|2380.6|2379.4|2379.6|2378.4|146
1695650100000|2023-09-25 13:55:00|2380.6|2379.4|2380.6|2379.4|2382.1|2380.9|2380.6|2379.4|186
1695650400000|2023-09-25 14:00:00|2381.1|2379.9|2379.6|2378.4|2381.6|2380.4|2379.6|2378.4|247
1695650700000|2023-09-25 14:05:00|2380.1|2378.9|2379.1|2377.9|2380.8|2379.6|2378.1|2376.9|176
1695651000000|2023-09-25 14:10:00|2378.8|2377.6|2379.3|2378.1|2380.1|2378.9|2378.6|2377.4|114
1695651300000|2023-09-25 14:15:00|2379.1|2377.9|2378.1|2376.9|2380.6|2379.4|2378.1|2376.9|89
1695651600000|2023-09-25 14:20:00|2378.3|2377.1|2377.1|2375.9|2378.6|2377.4|2377.1|2375.9|174
1695651900000|2023-09-25 14:25:00|2376.8|2375.6|2376.6|2375.4|2377.6|2376.4|2375.6|2374.4|207
1695652200000|2023-09-25 14:30:00|2376.1|2374.9|2378.6|2377.4|2379.1|2377.9|2376.1|2374.9|70
1695652500000|2023-09-25 14:35:00|2378.8|2377.6|2378.1|2376.9|2378.8|2377.6|2377.6|2376.4|69
1695652800000|2023-09-25 14:40:00|2377.8|2376.6|2378.1|2376.9|2379.1|2377.9|2377.6|2376.4|53
1695653100000|2023-09-25 14:45:00|2378.6|2377.4|2379.1|2377.9|2379.6|2378.4|2378.6|2377.4|74
1695653400000|2023-09-25 14:50:00|2378.6|2377.4|2377.1|2375.9|2379.1|2377.9|2377.1|2375.9|79
1695653700000|2023-09-25 14:55:00|2376.6|2375.4|2376.6|2375.4|2377.6|2376.4|2376.6|2375.4|129
1695654000000|2023-09-25 15:00:00|2376.8|2375.6|2377.6|2376.4|2378.1|2376.9|2376.6|2375.4|65
1695654300000|2023-09-25 15:05:00|2378.1|2376.9|2379.6|2378.4|2380.1|2378.9|2377.6|2376.4|70
1695654600000|2023-09-25 15:10:00|2380.1|2378.9|2380.1|2378.9|2380.6|2379.4|2379.1|2377.9|143
1695654900000|2023-09-25 15:15:00|2380.3|2379.1|2383.1|2381.9|2383.1|2381.9|2380.3|2379.1|228
1695655200000|2023-09-25 15:20:00|2382.8|2381.6|2384.1|2382.9|2384.1|2382.9|2382.6|2381.4|239
1695655500000|2023-09-25 15:25:00|2383.6|2382.4|2384.6|2383.4|2384.6|2383.4|2383.1|2381.9|268
1695655800000|2023-09-25 15:30:00|2385.1|2383.9|2385.1|2383.9|2385.1|2383.9|2384.6|2383.4|205
1695656100000|2023-09-25 15:35:00|2384.8|2383.6|2385.1|2383.9|2385.6|2384.4|2384.6|2383.4|250
1695656400000|2023-09-25 15:40:00|2385.3|2384.1|2386.1|2384.9|2386.6|2385.4|2385.1|2383.9|195
1695656700000|2023-09-25 15:45:00|2386.6|2385.4|2385.6|2384.4|2386.6|2385.4|2385.6|2384.4|127
1695657000000|2023-09-25 15:50:00|2386.1|2384.9|2385.6|2384.4|2386.6|2385.4|2385.6|2384.4|146
1695657300000|2023-09-25 15:55:00|2385.8|2384.6|2385.1|2383.9|2386.6|2385.4|2384.8|2383.6|63
1695657600000|2023-09-25 16:00:00|2384.8|2383.6|2384.1|2382.9|2385.6|2384.4|2384.1|2382.9|101
1695657900000|2023-09-25 16:05:00|2384.6|2383.4|2383.6|2382.4|2384.6|2383.4|2383.6|2382.4|72
1695658200000|2023-09-25 16:10:00|2383.8|2382.6|2384.1|2382.9|2384.6|2383.4|2383.8|2382.6|58
1695658500000|2023-09-25 16:15:00|2384.3|2383.1|2385.6|2384.4|2385.6|2384.4|2384.1|2382.9|86
1695658800000|2023-09-25 16:20:00|2385.3|2384.1|2387.1|2385.9|2387.1|2385.9|2385.1|2383.9|56
1695659100000|2023-09-25 16:25:00|2386.8|2385.6|2386.6|2385.4|2387.1|2385.9|2386.1|2384.9|45
1695659400000|2023-09-25 16:30:00|2386.3|2385.1|2386.1|2384.9|2387.1|2385.9|2386.1|2384.9|39
1695659700000|2023-09-25 16:35:00|2385.8|2384.6|2385.6|2384.4|2386.1|2384.9|2385.1|2383.9|22
1695660000000|2023-09-25 16:40:00|2385.1|2383.9|2385.1|2383.9|2386.1|2384.9|2385.1|2383.9|14
1695660300000|2023-09-25 16:45:00|2385.3|2384.1|2385.1|2383.9|2385.6|2384.4|2385.1|2383.9|17
1695660600000|2023-09-25 16:50:00|2384.6|2383.4|2384.1|2382.9|2385.1|2383.9|2383.1|2381.9|65
1695660900000|2023-09-25 16:55:00|2384.3|2383.1|2384.6|2383.4|2384.6|2383.4|2383.8|2382.6|42
1695661200000|2023-09-25 17:00:00|2385.1|2383.9|2385.1|2383.9|2385.1|2383.9|2384.6|2383.4|61
1695661500000|2023-09-25 17:05:00|2385.6|2384.4|2387.1|2385.9|2387.1|2385.9|2385.3|2384.1|78
1695661800000|2023-09-25 17:10:00|2387.6|2386.4|2387.6|2386.4|2388.1|2386.9|2387.1|2385.9|78
1695662100000|2023-09-25 17:15:00|2387.3|2386.1|2386.6|2385.4|2387.6|2386.4|2386.6|2385.4|24
1695662400000|2023-09-25 17:20:00|2386.1|2384.9|2385.6|2384.4|2386.8|2385.6|2385.6|2384.4|21
1695662700000|2023-09-25 17:25:00|2385.8|2384.6|2384.6|2383.4|2386.1|2384.9|2383.8|2382.6|35
1695663000000|2023-09-25 17:30:00|2384.3|2383.1|2385.1|2383.9|2385.1|2383.9|2384.1|2382.9|19
1695663300000|2023-09-25 17:35:00|2384.8|2383.6|2385.6|2384.4|2385.6|2384.4|2384.8|2383.6|5
1695663600000|2023-09-25 17:40:00|2385.1|2383.9|2384.6|2383.4|2385.6|2384.4|2384.6|2383.4|20
1695663900000|2023-09-25 17:45:00|2384.8|2383.6|2385.6|2384.4|2385.6|2384.4|2384.1|2382.9|21
1695664200000|2023-09-25 17:50:00|2385.3|2384.1|2386.1|2384.9|2386.6|2385.4|2385.1|2383.9|31
1695664500000|2023-09-25 17:55:00|2386.3|2385.1|2386.6|2385.4|2386.6|2385.4|2386.1|2384.9|35
1695664800000|2023-09-25 18:00:00|2387.1|2385.9|2387.1|2385.9|2387.1|2385.9|2386.6|2385.4|86
1695665100000|2023-09-25 18:05:00|2386.8|2385.6|2386.6|2385.4|2386.8|2385.6|2386.1|2384.9|24
1695665400000|2023-09-25 18:10:00|2386.1|2384.9|2386.1|2384.9|2387.1|2385.9|2386.1|2384.9|18
1695665700000|2023-09-25 18:15:00|2386.3|2385.1|2386.1|2384.9|2386.6|2385.4|2385.6|2384.4|28
1695666000000|2023-09-25 18:20:00|2386.3|2385.1|2385.6|2384.4|2386.3|2385.1|2385.1|2383.9|114
1695666300000|2023-09-25 18:25:00|2385.8|2384.6|2385.1|2383.9|2386.6|2385.4|2385.1|2383.9|36
1695666600000|2023-09-25 18:30:00|2384.8|2383.6|2385.6|2384.4|2385.6|2384.4|2384.8|2383.6|26
1695666900000|2023-09-25 18:35:00|2385.8|2384.6|2386.1|2384.9|2387.1|2385.9|2385.6|2384.4|26
1695667200000|2023-09-25 18:40:00|2386.3|2385.1|2386.1|2384.9|2386.6|2385.4|2385.6|2384.4|20
1695667500000|2023-09-25 18:45:00|2386.3|2385.1|2386.1|2384.9|2386.6|2385.4|2385.8|2384.6|56
1695667800000|2023-09-25 18:50:00|2385.8|2384.6|2386.6|2385.4|2386.8|2385.6|2385.6|2384.4|96
1695668100000|2023-09-25 18:55:00|2386.3|2385.1|2386.1|2384.9|2386.6|2385.4|2385.8|2384.6|116
1695668400000|2023-09-25 19:00:00|2385.8|2384.6|2384.1|2382.9|2386.6|2385.4|2383.6|2382.4|149
1695668700000|2023-09-25 19:05:00|2384.3|2383.1|2384.1|2382.9|2384.6|2383.4|2383.6|2382.4|52
1695669000000|2023-09-25 19:10:00|2383.8|2382.6|2385.1|2383.9|2385.1|2383.9|2383.6|2382.4|79
1695669300000|2023-09-25 19:15:00|2385.3|2384.1|2387.6|2386.4|2387.6|2386.4|2385.1|2383.9|131
1695669600000|2023-09-25 19:20:00|2387.1|2385.9|2386.6|2385.4|2387.6|2386.4|2386.6|2385.4|59
1695669900000|2023-09-25 19:25:00|2386.8|2385.6|2387.1|2385.9|2387.1|2385.9|2385.6|2384.4|49
1695670200000|2023-09-25 19:30:00|2386.6|2385.4|2387.1|2385.9|2387.6|2386.4|2386.1|2384.9|88
1695670500000|2023-09-25 19:35:00|2386.8|2385.6|2387.6|2386.4|2387.6|2386.4|2386.6|2385.4|60
1695670800000|2023-09-25 19:40:00|2387.1|2385.9|2387.1|2385.9|2387.6|2386.4|2387.1|2385.9|86
1695671100000|2023-09-25 19:45:00|2387.3|2386.1|2387.6|2386.4|2387.8|2386.6|2387.1|2385.9|90
1695671400000|2023-09-25 19:50:00|2387.1|2385.9|2387.1|2385.9|2388.6|2387.4|2386.6|2385.4|184
1695671700000|2023-09-25 19:55:00|2387.3|2386.1|2388.3|2387.1|2389.1|2387.9|2387.1|2385.9|149
1695672000000|2023-09-25 20:00:00|2388.1|2386.9|2388.6|2387.4|2389.1|2387.9|2388.1|2386.9|36
1695672300000|2023-09-25 20:05:00|2388.1|2386.9|2388.3|2387.1|2388.6|2387.4|2388.1|2386.9|19
1695672600000|2023-09-25 20:10:00|2388.6|2387.4|2388.6|2387.4|2389.1|2387.9|2388.6|2387.4|8
1695672900000|2023-09-25 20:15:00|2388.8|2387.6|2388.6|2387.4|2389.1|2387.9|2388.6|2387.4|5
1695673200000|2023-09-25 20:20:00|||||||||5
1695673500000|2023-09-25 20:25:00|||||||||3
1695673800000|2023-09-25 20:30:00|2389.1|2387.9|2389.1|2387.9|2389.1|2387.9|2388.6|2387.4|10
1695674100000|2023-09-25 20:35:00|2389.3|2388.1|2389.1|2387.9|2389.3|2388.1|2389.1|2387.9|34
1695674400000|2023-09-25 20:40:00|2389.6|2388.4|2389.6|2388.4|2389.6|2388.4|2389.6|2388.4|36
1695674700000|2023-09-25 20:45:00|2389.8|2388.6|2390.6|2389.4|2390.6|2389.4|2389.8|2388.6|74
1695675000000|2023-09-25 20:50:00|2391.1|2389.9|2390.6|2388.6|2391.1|2389.9|2390.6|2388.6|46
1695675300000|2023-09-25 20:55:00|2390.5|2388.5|2390.7|2388.7|2390.7|2388.7|2390.3|2388.3|0
1695675600000|2023-09-25 21:00:00|2390.6|2388.6|2390.6|2388.6|2390.8|2388.8|2390.6|2388.6|3
1695676200000|2023-09-25 21:10:00|2390.5|2388.5|2390.5|2388.5|2390.6|2388.6|2390.5|2388.5|0
1695676500000|2023-09-25 21:15:00|2390.6|2388.6|2390.6|2388.6|2390.6|2388.6|2390.5|2388.5|0
1695677100000|2023-09-25 21:25:00|2390.7|2388.7|2390.7|2388.7|2390.7|2388.7|2390.7|2388.7|0
1695678000000|2023-09-25 21:40:00|2390.6|2388.6|2390.6|2388.6|2390.7|2388.7|2390.6|2388.6|0
1695678300000|2023-09-25 21:45:00|2390.7|2388.7|2390.7|2388.7|2390.7|2388.7|2390.6|2388.6|0
1695678600000|2023-09-25 21:50:00|2390.6|2388.6|2390.6|2388.6|2390.6|2388.6|2390.6|2388.6|0
1695678900000|2023-09-25 21:55:00|2390.7|2388.7|2390.6|2388.6|2390.7|2388.7|2390.6|2388.6|0
1695679200000|2023-09-25 22:00:00|2390.2|2388.2|2390|2388|2390.3|2388.3|2389.5|2387.5|0
1695679500000|2023-09-25 22:05:00|2389.9|2387.9|2390|2388|2390.1|2388.1|2389.9|2387.9|0
1695679800000|2023-09-25 22:10:00|2389.9|2387.9|2389.9|2387.9|2389.9|2387.9|2389.9|2387.9|0
1695681000000|2023-09-25 22:30:00|2390|2388|2389.9|2387.9|2390.1|2388.1|2389.9|2387.9|0
1695681300000|2023-09-25 22:35:00|2389.8|2387.8|2389.5|2387.5|2389.8|2387.8|2389.4|2387.4|0
1695681600000|2023-09-25 22:40:00|2389.4|2387.4|2389.4|2387.4|2389.4|2387.4|2389.4|2387.4|0
1695681900000|2023-09-25 22:45:00|2389.3|2387.3|2389.3|2387.3|2389.3|2387.3|2389.3|2387.3|0
1695682200000|2023-09-25 22:50:00|2389.5|2387.5|2389.3|2387.3|2389.5|2387.5|2389.2|2387.2|0
1695682500000|2023-09-25 22:55:00|2389.2|2387.2|2389.6|2387.6|2389.6|2387.6|2389.2|2387.2|0
1695682800000|2023-09-25 23:00:00|2389.1|2387.1|2389.4|2387.4|2389.5|2387.5|2389|2387|0
1695683100000|2023-09-25 23:05:00|2389.5|2387.5|2389.3|2387.3|2389.5|2387.5|2389.1|2387.1|0
1695684000000|2023-09-25 23:20:00|2389.5|2387.5|2389.3|2387.3|2389.6|2387.6|2389.3|2387.3|0
1695684300000|2023-09-25 23:25:00|2389.1|2387.1|2388.8|2386.8|2389.1|2387.1|2388.8|2386.8|0
1695684600000|2023-09-25 23:30:00|2388.6|2386.6|2388.6|2386.6|2388.9|2386.9|2388|2386|0
1695684900000|2023-09-25 23:35:00|2388.5|2386.5|2388.3|2386.3|2388.8|2386.8|2388|2386|0
1695685200000|2023-09-25 23:40:00|2388.1|2386.1|2388.2|2386.2|2388.5|2386.5|2387.5|2385.5|0
1695685500000|2023-09-25 23:45:00|2388.3|2386.3|2388.1|2386.9|2389.1|2387.9|2387.1|2385.9|603
1695685800000|2023-09-25 23:50:00|2387.6|2386.4|2387.3|2386.1|2387.6|2386.4|2386.6|2385.4|238
1695686100000|2023-09-25 23:55:00|2387.1|2385.9|2387.6|2386.4|2387.6|2386.4|2386.1|2384.9|278
1695686400000|2023-09-26 00:00:00|2387.4|2386.6|2382.4|2381.6|2389.9|2389.1|2380.4|2379.6|2746
1695686700000|2023-09-26 00:05:00|2382.1|2381.3|2380.9|2380.1|2383.9|2383.1|2380.9|2380.1|1264
1695687000000|2023-09-26 00:10:00|2380.4|2379.6|2377.9|2377.1|2380.9|2380.1|2377.9|2377.1|834
1695687300000|2023-09-26 00:15:00|2377.4|2376.6|2376.4|2375.6|2379.4|2378.6|2376.1|2375.3|799
1695687600000|2023-09-26 00:20:00|2376.9|2376.1|2375.4|2374.6|2377.9|2377.1|2375.4|2374.6|770
1695687900000|2023-09-26 00:25:00|2375.6|2374.8|2373.4|2372.6|2377.4|2376.6|2372.4|2371.6|902
1695688200000|2023-09-26 00:30:00|2373.9|2373.1|2372.4|2371.6|2374.4|2373.6|2372.4|2371.6|806
1695688500000|2023-09-26 00:35:00|2371.9|2371.1|2369.9|2369.1|2372.9|2372.1|2369.9|2369.1|750
1695688800000|2023-09-26 00:40:00|2370.4|2369.6|2373.4|2372.6|2374.4|2373.6|2369.9|2369.1|644
1695689100000|2023-09-26 00:45:00|2373.9|2373.1|2372.4|2371.6|2376.4|2375.6|2372.4|2371.6|725
1695689400000|2023-09-26 00:50:00|2371.9|2371.1|2374.4|2373.6|2374.4|2373.6|2371.9|2371.1|383
1695689700000|2023-09-26 00:55:00|2374.9|2374.1|2376.4|2375.6|2376.9|2376.1|2374.4|2373.6|1013
1695690000000|2023-09-26 01:00:00|2376.9|2376.1|2376.4|2375.6|2377.9|2377.1|2375.9|2375.1|569
1695690300000|2023-09-26 01:05:00|2376.1|2375.3|2377.9|2377.1|2377.9|2377.1|2375.9|2375.1|469
1695690600000|2023-09-26 01:10:00|2378.4|2377.6|2379.9|2379.1|2380.4|2379.6|2377.9|2377.1|409
1695690900000|2023-09-26 01:15:00|2380.4|2379.6|2380.4|2379.6|2380.6|2379.8|2378.9|2378.1|627
1695691200000|2023-09-26 01:20:00|2379.9|2379.1|2379.9|2379.1|2380.9|2380.1|2378.9|2378.1|579
1695691500000|2023-09-26 01:25:00|2380.4|2379.6|2381.4|2380.6|2381.6|2380.8|2379.9|2379.1|580
1695691800000|2023-09-26 01:30:00|2381.1|2380.3|2381.9|2381.1|2382.1|2381.3|2379.4|2378.6|756
1695692100000|2023-09-26 01:35:00|2382.1|2381.3|2380.4|2379.6|2382.4|2381.6|2379.9|2379.1|630
1695692400000|2023-09-26 01:40:00|2380.1|2379.3|2379.4|2378.6|2381.4|2380.6|2379.4|2378.6|860
1695692700000|2023-09-26 01:45:00|2379.6|2378.8|2379.9|2379.1|2380.4|2379.6|2378.9|2378.1|500
1695693000000|2023-09-26 01:50:00|2380.4|2379.6|2379.9|2379.1|2381.4|2380.6|2379.9|2379.1|476
1695693300000|2023-09-26 01:55:00|2380.4|2379.6|2378.4|2377.6|2380.4|2379.6|2378.4|2377.6|637
1695693600000|2023-09-26 02:00:00|2378.6|2377.8|2380.4|2379.6|2380.9|2380.1|2378.6|2377.8|500
1695693900000|2023-09-26 02:05:00|2379.9|2379.1|2379.9|2379.1|2380.4|2379.6|2379.4|2378.6|234
1695694200000|2023-09-26 02:10:00|2379.4|2378.6|2375.4|2374.6|2379.4|2378.6|2375.4|2374.6|807
1695694500000|2023-09-26 02:15:00|2375.9|2375.1|2378.6|2377.8|2378.9|2378.1|2374.9|2374.1|356
1695694800000|2023-09-26 02:20:00|2378.4|2377.6|2377.9|2377.1|2378.9|2378.1|2377.4|2376.6|243
1695695100000|2023-09-26 02:25:00|2377.4|2376.6|2376.9|2376.1|2378.4|2377.6|2376.9|2376.1|420
1695695400000|2023-09-26 02:30:00|2376.4|2375.6|2375.9|2375.1|2376.9|2376.1|2375.9|2375.1|301
1695695700000|2023-09-26 02:35:00|2376.4|2375.6|2375.4|2374.6|2376.4|2375.6|2375.4|2374.6|208
1695696000000|2023-09-26 02:40:00|2375.9|2375.1|2375.4|2374.6|2375.9|2375.1|2375.4|2374.6|37
1695696300000|2023-09-26 02:45:00|2374.9|2374.1|2373.9|2373.1|2374.9|2374.1|2373.9|2373.1|322
1695696600000|2023-09-26 02:50:00|2374.4|2373.6|2374.4|2373.6|2374.9|2374.1|2373.9|2373.1|158
1695696900000|2023-09-26 02:55:00|2374.9|2374.1|2374.9|2374.1|2374.9|2374.1|2374.4|2373.6|88
1695697200000|2023-09-26 03:00:00|2374.6|2373.8|2373.9|2373.1|2374.9|2374.1|2373.9|2373.1|136
1695697500000|2023-09-26 03:05:00|2374.1|2373.3|2374.9|2374.1|2375.4|2374.6|2373.9|2373.1|165
1695697800000|2023-09-26 03:10:00|2375.4|2374.6|2375.9|2375.1|2375.9|2375.1|2374.9|2374.1|88
1695698100000|2023-09-26 03:15:00|2376.4|2375.6|2375.9|2375.1|2376.9|2376.1|2375.9|2375.1|150
1695698400000|2023-09-26 03:20:00|2376.1|2375.3|2375.9|2375.1|2376.4|2375.6|2375.4|2374.6|132
1695698700000|2023-09-26 03:25:00|2376.1|2375.3|2377.9|2377.1|2377.9|2377.1|2376.1|2375.3|216
1695699000000|2023-09-26 03:30:00|2377.4|2376.6|2376.4|2375.6|2377.9|2377.1|2375.4|2374.6|917
1695699300000|2023-09-26 03:35:00|2376.1|2375.3|2375.9|2375.1|2376.9|2376.1|2375.9|2375.1|405
1695699600000|2023-09-26 03:40:00|2376.4|2375.6|2376.9|2376.1|2376.9|2376.1|2374.9|2374.1|396
1695699900000|2023-09-26 03:45:00|2377.4|2376.6|2376.9|2376.1|2377.4|2376.6|2376.4|2375.6|333
1695700200000|2023-09-26 03:50:00|2376.4|2375.6|2376.9|2376.1|2377.9|2377.1|2376.4|2375.6|277
1695700500000|2023-09-26 03:55:00|2377.4|2376.6|2377.4|2376.6|2377.9|2377.1|2376.9|2376.1|318
1695700800000|2023-09-26 04:00:00|2377.6|2376.8|2374.9|2374.1|2377.9|2377.1|2373.9|2373.1|740
1695701100000|2023-09-26 04:05:00|2374.6|2373.8|2373.9|2373.1|2374.9|2374.1|2372.9|2372.1|351
1695701400000|2023-09-26 04:10:00|2373.4|2372.6|2373.9|2373.1|2374.4|2373.6|2372.9|2372.1|398
1695701700000|2023-09-26 04:15:00|2373.4|2372.6|2374.4|2373.6|2374.4|2373.6|2373.4|2372.6|199
1695702000000|2023-09-26 04:20:00|2374.9|2374.1|2377.4|2376.6|2377.4|2376.6|2374.9|2374.1|432
1695702300000|2023-09-26 04:25:00|2376.9|2376.1|2377.9|2377.1|2377.9|2377.1|2376.4|2375.6|357
1695702600000|2023-09-26 04:30:00|2377.4|2376.6|2376.9|2376.1|2377.9|2377.1|2376.4|2375.6|239
1695702900000|2023-09-26 04:35:00|2376.6|2375.8|2375.9|2375.1|2376.6|2375.8|2375.9|2375.1|315
1695703200000|2023-09-26 04:40:00|2376.4|2375.6|2376.4|2375.6|2376.4|2375.6|2375.9|2375.1|245
1695703500000|2023-09-26 04:45:00|2376.9|2376.1|2377.4|2376.6|2377.4|2376.6|2376.4|2375.6|303
1695703800000|2023-09-26 04:50:00|2377.9|2377.1|2377.4|2376.6|2377.9|2377.1|2377.4|2376.6|241
1695704100000|2023-09-26 04:55:00|2377.9|2377.1|2378.4|2377.6|2378.4|2377.6|2377.6|2376.8|321
1695704400000|2023-09-26 05:00:00|2378.9|2378.1|2377.4|2376.6|2379.4|2378.6|2377.4|2376.6|554
1695704700000|2023-09-26 05:05:00|2377.9|2377.1|2377.4|2376.6|2378.4|2377.6|2377.4|2376.6|246
1695705000000|2023-09-26 05:10:00|2377.9|2377.1|2378.4|2377.6|2378.4|2377.6|2377.9|2377.1|262
1695705300000|2023-09-26 05:15:00|2378.6|2377.8|2378.4|2377.6|2379.4|2378.6|2377.9|2377.1|303
1695705600000|2023-09-26 05:20:00|2378.9|2378.1|2377.9|2377.1|2379.1|2378.3|2377.9|2377.1|389
1695705900000|2023-09-26 05:25:00|2378.4|2377.6|2377.9|2377.1|2378.4|2377.6|2377.9|2377.1|160
1695706200000|2023-09-26 05:30:00|2377.4|2376.6|2374.4|2373.6|2377.4|2376.6|2373.9|2373.1|695
1695706500000|2023-09-26 05:35:00|2374.9|2374.1|2377.1|2376.3|2377.4|2376.6|2374.9|2374.1|604
1695706800000|2023-09-26 05:40:00|2377.4|2376.6|2378.4|2377.6|2379.4|2378.6|2377.4|2376.6|851
1695707100000|2023-09-26 05:45:00|2377.9|2377.1|2377.9|2377.1|2379.9|2379.1|2377.4|2376.6|733
1695707400000|2023-09-26 05:50:00|2377.4|2376.6|2375.4|2374.6|2377.6|2376.8|2374.9|2374.1|1532
1695707700000|2023-09-26 05:55:00|2375.6|2374.8|2374.9|2374.1|2376.9|2376.1|2373.9|2373.1|3601
1695708000000|2023-09-26 06:00:00|2374.4|2373.6|2372.4|2371.6|2374.4|2373.6|2371.9|2371.1|3590
1695708300000|2023-09-26 06:05:00|2372.9|2372.1|2373.3|2371.3|2373.9|2373.1|2372.4|2371.3|761
1695708600000|2023-09-26 06:10:00|2373.4|2371.4|2371.7|2369.7|2373.4|2371.4|2371.6|2369.6|0
1695708900000|2023-09-26 06:15:00|2371.8|2369.8|2371.3|2369.3|2372.1|2370.1|2371.2|2369.2|428
1695709200000|2023-09-26 06:20:00|2371.1|2369.1|2372.1|2370.1|2372.2|2370.2|2371.1|2369.1|0
1695709500000|2023-09-26 06:25:00|2372.2|2370.2|2371.8|2369.8|2372.3|2370.3|2371.2|2369.2|0
1695709800000|2023-09-26 06:30:00|2371.7|2369.7|2371.6|2369.6|2371.8|2369.8|2371.4|2369.4|0
1695710100000|2023-09-26 06:35:00|2371.8|2369.8|2371|2369|2371.8|2369.8|2370.9|2368.9|0
1695710400000|2023-09-26 06:40:00|2371.1|2369.1|2371.6|2369.6|2371.7|2369.7|2371|2369|0
1695710700000|2023-09-26 06:45:00|2371.5|2369.5|2370.4|2368.4|2372.2|2370.2|2369.9|2367.9|0
1695711000000|2023-09-26 06:50:00|2370.5|2368.5|2370.8|2368.8|2371|2369|2370.2|2368.2|0
1695711300000|2023-09-26 06:55:00|2370.6|2368.6|2370.6|2368.6|2370.9|2368.9|2370.1|2368.1|0
1695711600000|2023-09-26 07:00:00|2370.5|2368.5|2369.3|2367.3|2371|2369|2369.3|2367.3|0
1695711900000|2023-09-26 07:05:00|2369.6|2367.6|2368.2|2366.2|2369.6|2367.6|2367.9|2365.9|0
1695712200000|2023-09-26 07:10:00|2368|2366|2367.1|2365.1|2368.2|2366.2|2366.8|2364.8|0
1695712500000|2023-09-26 07:15:00|2367|2365|2367.1|2365.1|2367.4|2365.4|2366.1|2364.1|0
1695712800000|2023-09-26 07:20:00|2367|2365|2367.8|2365.8|2368.2|2366.2|2366.9|2364.9|0
1695713100000|2023-09-26 07:25:00|2367.7|2365.7|2367.2|2365.2|2367.7|2365.7|2366.6|2364.6|0
1695713400000|2023-09-26 07:30:00|2367.1|2365.1|2368.1|2366.9|2369.1|2367.9|2366.6|2365.1|468
1695713700000|2023-09-26 07:35:00|2368.3|2367.1|2370.1|2368.9|2370.1|2368.9|2368.3|2367.1|220
1695714000000|2023-09-26 07:40:00|2369.8|2368.6|2371.3|2370.1|2371.6|2370.4|2369.6|2368.4|323
1695714300000|2023-09-26 07:45:00|2371.6|2370.4|2369.6|2368.4|2371.6|2370.4|2368.6|2367.4|148
1695714600000|2023-09-26 07:50:00|2370.1|2368.9|2368.6|2367.4|2370.1|2368.9|2367.6|2366.4|252
1695714900000|2023-09-26 07:55:00|2368.1|2366.9|2369.1|2367.9|2369.1|2367.9|2367.1|2365.9|149
1695715200000|2023-09-26 08:00:00|2369.3|2368.1|2369.3|2368.1|2369.6|2368.4|2368.1|2366.9|197
1695715500000|2023-09-26 08:05:00|2369.6|2368.4|2369.6|2368.4|2370.6|2369.4|2368.1|2366.9|206
1695715800000|2023-09-26 08:10:00|2369.1|2367.9|2370.6|2369.4|2371.1|2369.9|2369.1|2367.9|172
1695716100000|2023-09-26 08:15:00|2371.1|2369.9|2371.1|2369.9|2372.1|2370.9|2370.6|2369.4|142
1695716400000|2023-09-26 08:20:00|2371.3|2370.1|2371.6|2370.4|2372.1|2370.9|2371.1|2369.9|192
1695716700000|2023-09-26 08:25:00|2371.1|2369.9|2371.1|2369.9|2372.1|2370.9|2370.8|2369.6|52
1695717000000|2023-09-26 08:30:00|2371.3|2370.1|2371.1|2369.9|2371.6|2370.4|2370.1|2368.9|98
1695717300000|2023-09-26 08:35:00|2371.3|2370.1|2370.1|2368.9|2371.6|2370.4|2369.6|2368.4|249
1695717600000|2023-09-26 08:40:00|2370.3|2369.1|2369.6|2368.4|2370.6|2369.4|2369.1|2367.9|168
1695717900000|2023-09-26 08:45:00|2369.3|2368.1|2370.1|2368.9|2370.6|2369.4|2368.6|2367.4|168
1695718200000|2023-09-26 08:50:00|2370.6|2369.4|2370.1|2368.9|2371.1|2369.9|2370.1|2368.9|65
1695718500000|2023-09-26 08:55:00|2370.3|2369.1|2370.1|2368.9|2370.6|2369.4|2369.6|2368.4|109
1695718800000|2023-09-26 09:00:00|2370.6|2369.4|2370.1|2368.9|2370.6|2369.4|2369.6|2368.4|128
1695719100000|2023-09-26 09:05:00|2370.3|2369.1|2369.1|2367.9|2370.6|2369.4|2368.6|2367.4|94
1695719400000|2023-09-26 09:10:00|2368.8|2367.6|2370.6|2369.4|2370.6|2369.4|2368.6|2367.4|47
1695719700000|2023-09-26 09:15:00|2370.3|2369.1|2369.6|2368.4|2371.1|2369.9|2369.6|2368.4|113
1695720000000|2023-09-26 09:20:00|2370.1|2368.9|2370.1|2368.9|2370.6|2369.4|2369.3|2368.1|146
1695720300000|2023-09-26 09:25:00|2370.6|2369.4|2369.6|2368.4|2370.6|2369.4|2369.1|2367.9|67
1695720600000|2023-09-26 09:30:00|2369.8|2368.6|2370.1|2368.9|2370.6|2369.4|2369.6|2368.4|49
1695720900000|2023-09-26 09:35:00|2370.6|2369.4|2369.6|2368.4|2370.6|2369.4|2369.1|2367.9|98
1695721200000|2023-09-26 09:40:00|2369.3|2368.1|2368.6|2367.4|2369.6|2368.4|2368.6|2367.4|76
1695721500000|2023-09-26 09:45:00|2368.3|2367.1|2367.6|2366.4|2368.6|2367.4|2367.6|2366.4|98
1695721800000|2023-09-26 09:50:00|2367.1|2365.9|2367.1|2365.9|2367.6|2366.4|2366.6|2365.4|114
1695722100000|2023-09-26 09:55:00|2366.8|2365.6|2366.1|2364.9|2366.8|2365.6|2366.1|2364.9|88
1695722400000|2023-09-26 10:00:00|2366.6|2365.4|2367.1|2365.9|2367.1|2365.9|2366.6|2365.4|48
1695722700000|2023-09-26 10:05:00|2366.8|2365.6|2367.1|2365.9|2367.6|2366.4|2366.1|2364.9|118
1695723000000|2023-09-26 10:10:00|2366.6|2365.4|2366.6|2365.4|2367.1|2365.9|2366.1|2364.9|72
1695723300000|2023-09-26 10:15:00|2366.8|2365.6|2367.6|2366.4|2368.1|2366.9|2366.6|2365.4|82
1695723600000|2023-09-26 10:20:00|2367.8|2366.6|2367.1|2365.9|2368.1|2366.9|2366.6|2365.4|81
1695723900000|2023-09-26 10:25:00|2366.8|2365.6|2367.1|2365.9|2367.6|2366.4|2366.6|2365.4|40
1695724200000|2023-09-26 10:30:00|2366.6|2365.4|2367.6|2366.4|2367.6|2366.4|2366.6|2365.4|64
1695724500000|2023-09-26 10:35:00|2367.1|2365.9|2368.1|2366.9|2368.1|2366.9|2367.1|2365.9|40
1695724800000|2023-09-26 10:40:00|2367.8|2366.6|2367.1|2365.9|2368.1|2366.9|2366.6|2365.4|59
1695725100000|2023-09-26 10:45:00|2367.3|2366.1|2366.6|2365.4|2367.6|2366.4|2366.6|2365.4|50
1695725400000|2023-09-26 10:50:00|2366.3|2365.1|2367.6|2366.4|2367.8|2366.6|2366.1|2364.9|44
1695725700000|2023-09-26 10:55:00|2367.1|2365.9|2368.1|2366.9|2368.6|2367.4|2367.1|2365.9|52
1695726000000|2023-09-26 11:00:00|2367.8|2366.6|2368.1|2366.9|2368.6|2367.4|2367.6|2366.4|89
1695726300000|2023-09-26 11:05:00|2367.6|2366.4|2367.1|2365.9|2368.1|2366.9|2366.6|2365.4|49
1695726600000|2023-09-26 11:10:00|2366.8|2365.6|2367.6|2366.4|2367.6|2366.4|2366.8|2365.6|37
1695726900000|2023-09-26 11:15:00|2367.3|2366.1|2368.6|2367.4|2368.6|2367.4|2367.1|2365.9|21
1695727200000|2023-09-26 11:20:00|2368.1|2366.9|2369.1|2367.9|2369.1|2367.9|2368.1|2366.9|33
1695727500000|2023-09-26 11:25:00|2368.6|2367.4|2369.6|2368.4|2369.6|2368.4|2368.6|2367.4|8
1695727800000|2023-09-26 11:30:00|2369.1|2367.9|2369.6|2368.4|2369.6|2368.4|2369.1|2367.9|18
1695728100000|2023-09-26 11:35:00|2370.1|2368.9|2369.6|2368.4|2370.1|2368.9|2369.6|2368.4|18
1695728400000|2023-09-26 11:40:00|2370.1|2368.9|2369.1|2367.9|2370.1|2368.9|2369.1|2367.9|62
1695728700000|2023-09-26 11:45:00|2368.8|2367.6|2368.1|2366.9|2368.8|2367.6|2368.1|2366.9|48
1695729000000|2023-09-26 11:50:00|2367.8|2366.6|2367.6|2366.4|2368.1|2366.9|2367.6|2366.4|37
1695729300000|2023-09-26 11:55:00|2367.8|2366.6|2368.1|2366.9|2368.1|2366.9|2367.6|2366.4|12
1695729600000|2023-09-26 12:00:00|2368.6|2367.4|2369.3|2368.1|2369.6|2368.4|2368.6|2367.4|24
1695729900000|2023-09-26 12:05:00|2369.6|2368.4|2370.1|2368.9|2370.1|2368.9|2368.6|2367.4|41
1695730200000|2023-09-26 12:10:00|2369.6|2368.4|2369.6|2368.4|2369.6|2368.4|2369.1|2367.9|134
1695730500000|2023-09-26 12:15:00|2369.3|2368.1|2370.1|2368.9|2370.6|2369.4|2369.1|2367.9|145
1695730800000|2023-09-26 12:20:00|2370.3|2369.1|2368.6|2367.4|2370.6|2369.4|2368.3|2367.1|76
1695731100000|2023-09-26 12:25:00|2368.8|2367.6|2368.6|2367.4|2369.1|2367.9|2368.1|2366.9|65
1695731400000|2023-09-26 12:30:00|2368.3|2367.1|2367.6|2366.4|2368.6|2367.4|2367.1|2365.9|78
1695731700000|2023-09-26 12:35:00|2367.3|2366.1|2367.1|2365.9|2368.1|2366.9|2367.1|2365.9|74
1695732000000|2023-09-26 12:40:00|2367.6|2366.4|2368.1|2366.9|2368.1|2366.9|2367.1|2365.9|22
1695732300000|2023-09-26 12:45:00|2367.8|2366.6|2367.1|2365.9|2368.1|2366.9|2367.1|2365.9|20
1695732600000|2023-09-26 12:50:00|2367.3|2366.1|2367.6|2366.4|2368.1|2366.9|2367.3|2366.1|17
1695732900000|2023-09-26 12:55:00|2367.1|2365.9|2367.6|2366.4|2367.6|2366.4|2366.6|2365.4|51
1695733200000|2023-09-26 13:00:00|2367.1|2365.9|2366.6|2365.4|2367.6|2366.4|2366.6|2365.4|28
1695733500000|2023-09-26 13:05:00|2366.1|2364.9|2365.6|2364.4|2366.6|2365.4|2365.6|2364.4|27
1695733800000|2023-09-26 13:10:00|2365.8|2364.6|2366.6|2365.4|2366.6|2365.4|2365.6|2364.4|45
1695734100000|2023-09-26 13:15:00|2366.3|2365.1|2366.1|2364.9|2367.1|2365.9|2366.1|2364.9|69
1695734400000|2023-09-26 13:20:00|2366.3|2365.1|2366.6|2365.4|2366.6|2365.4|2366.1|2364.9|41
1695734700000|2023-09-26 13:25:00|2366.1|2364.9|2366.1|2364.9|2367.1|2365.9|2366.1|2364.9|120
1695735000000|2023-09-26 13:30:00|2366.6|2365.4|2368.6|2367.4|2368.6|2367.4|2366.1|2364.9|183
1695735300000|2023-09-26 13:35:00|2368.3|2367.1|2370.1|2368.9|2371.1|2369.9|2368.3|2367.1|135
1695735600000|2023-09-26 13:40:00|2370.3|2369.1|2372.6|2371.4|2373.1|2371.9|2369.6|2368.4|177
1695735900000|2023-09-26 13:45:00|2372.3|2371.1|2371.6|2370.4|2372.8|2371.6|2370.8|2369.6|228
1695736200000|2023-09-26 13:50:00|2371.1|2369.9|2369.8|2368.6|2371.6|2370.4|2369.6|2368.4|188
1695736500000|2023-09-26 13:55:00|2369.6|2368.4|2370.1|2368.9|2370.6|2369.4|2369.6|2368.4|53
1695736800000|2023-09-26 14:00:00|2370.6|2369.4|2369.3|2368.1|2371.1|2369.9|2369.1|2367.9|302
1695737100000|2023-09-26 14:05:00|2369.1|2367.9|2368.8|2367.6|2370.6|2369.4|2368.6|2367.4|125
1695737400000|2023-09-26 14:10:00|2368.6|2367.4|2365.6|2364.4|2369.1|2367.9|2365.6|2364.4|227
1695737700000|2023-09-26 14:15:00|2365.1|2363.9|2361.6|2360.4|2365.6|2364.4|2361.6|2360.4|623
1695738000000|2023-09-26 14:20:00|2362.1|2360.9|2364.1|2362.9|2364.1|2362.9|2361.1|2359.9|283
1695738300000|2023-09-26 14:25:00|2363.8|2362.6|2367.6|2366.4|2367.6|2366.4|2363.6|2362.4|254
1695738600000|2023-09-26 14:30:00|2367.3|2366.1|2366.3|2365.1|2368.6|2367.4|2366.1|2364.9|224
1695738900000|2023-09-26 14:35:00|2366.6|2365.4|2368.6|2367.4|2368.6|2367.4|2365.6|2364.4|240
1695739200000|2023-09-26 14:40:00|2369.1|2367.9|2371.6|2370.4|2371.6|2370.4|2368.8|2367.6|169
1695739500000|2023-09-26 14:45:00|2371.1|2369.9|2369.6|2368.4|2371.6|2370.4|2369.1|2367.9|126
1695739800000|2023-09-26 14:50:00|2369.1|2367.9|2367.1|2365.9|2369.6|2368.4|2367.1|2365.9|136
1695740100000|2023-09-26 14:55:00|2367.6|2366.4|2367.3|2366.1|2367.6|2366.4|2366.1|2364.9|229
1695740400000|2023-09-26 15:00:00|2367.1|2365.9|2367.6|2366.4|2368.1|2366.9|2366.6|2365.4|56
1695740700000|2023-09-26 15:05:00|2367.3|2366.1|2365.6|2364.4|2367.6|2366.4|2365.1|2363.9|71
1695741000000|2023-09-26 15:10:00|2365.8|2364.6|2365.6|2364.4|2366.1|2364.9|2365.1|2363.9|66
1695741300000|2023-09-26 15:15:00|2365.1|2363.9|2365.6|2364.4|2365.6|2364.4|2365.1|2363.9|66
1695741600000|2023-09-26 15:20:00|2366.1|2364.9|2365.1|2363.9|2366.1|2364.9|2365.1|2363.9|38
1695741900000|2023-09-26 15:25:00|2365.3|2364.1|2364.1|2362.9|2365.6|2364.4|2364.1|2362.9|272
1695742200000|2023-09-26 15:30:00|2364.3|2363.1|2364.6|2363.4|2365.1|2363.9|2363.6|2362.4|189
1695742500000|2023-09-26 15:35:00|2364.8|2363.6|2364.6|2363.4|2365.1|2363.9|2364.1|2362.9|123
1695742800000|2023-09-26 15:40:00|2364.1|2362.9|2364.6|2363.4|2365.1|2363.9|2363.6|2362.4|54
1695743100000|2023-09-26 15:45:00|2364.3|2363.1|2363.6|2362.4|2364.6|2363.4|2363.1|2361.9|51
1695743400000|2023-09-26 15:50:00|2363.1|2361.9|2363.1|2361.9|2363.6|2362.4|2363.1|2361.9|34
1695743700000|2023-09-26 15:55:00|2362.6|2361.4|2363.1|2361.9|2363.6|2362.4|2362.1|2360.9|61
1695744000000|2023-09-26 16:00:00|2363.6|2362.4|2362.6|2361.4|2363.8|2362.6|2362.6|2361.4|35
1695744300000|2023-09-26 16:05:00|2363.1|2361.9|2364.3|2363.1|2364.3|2363.1|2362.6|2361.4|53
1695744600000|2023-09-26 16:10:00|2364.1|2362.9|2364.1|2362.9|2364.6|2363.4|2364.1|2362.9|60
1695744900000|2023-09-26 16:15:00|2364.3|2363.1|2363.6|2362.4|2365.1|2363.9|2363.6|2362.4|31
1695745200000|2023-09-26 16:20:00|2363.3|2362.1|2364.6|2363.4|2364.6|2363.4|2363.1|2361.9|33
1695745500000|2023-09-26 16:25:00|2364.1|2362.9|2364.1|2362.9|2364.6|2363.4|2363.6|2362.4|14
1695745800000|2023-09-26 16:30:00|2363.8|2362.6|2363.6|2362.4|2364.3|2363.1|2363.6|2362.4|74
1695746100000|2023-09-26 16:35:00|2363.8|2362.6|2363.6|2362.4|2364.1|2362.9|2363.6|2362.4|34
1695746400000|2023-09-26 16:40:00|2364.1|2362.9|2363.6|2362.4|2364.6|2363.4|2363.6|2362.4|12
1695746700000|2023-09-26 16:45:00|2364.1|2362.9|2363.1|2361.9|2364.1|2362.9|2363.1|2361.9|86
1695747000000|2023-09-26 16:50:00|2363.6|2362.4|2363.6|2362.4|2364.1|2362.9|2363.6|2362.4|35
1695747300000|2023-09-26 16:55:00|2364.1|2362.9|2363.1|2361.9|2364.1|2362.9|2362.6|2361.4|49
1695747600000|2023-09-26 17:00:00|2362.6|2361.4|2363.1|2361.9|2363.6|2362.4|2362.6|2361.4|96
1695747900000|2023-09-26 17:05:00|2362.8|2361.6|2363.6|2362.4|2363.6|2362.4|2360.6|2359.4|175
1695748200000|2023-09-26 17:10:00|2363.3|2362.1|2362.8|2361.6|2363.6|2362.4|2362.6|2361.4|56
1695748500000|2023-09-26 17:15:00|2363.1|2361.9|2361.1|2359.9|2363.1|2361.9|2361.1|2359.9|42
1695748800000|2023-09-26 17:20:00|2361.3|2360.1|2361.6|2360.4|2361.6|2360.4|2361.1|2359.9|47
1695749100000|2023-09-26 17:25:00|2361.1|2359.9|2360.6|2359.4|2361.6|2360.4|2360.6|2359.4|50
1695749400000|2023-09-26 17:30:00|2361.1|2359.9|2360.6|2359.4|2361.6|2360.4|2360.6|2359.4|63
1695749700000|2023-09-26 17:35:00|2359.6|2358.4|2358.6|2357.4|2360.1|2358.9|2358.1|2356.9|153
1695750000000|2023-09-26 17:40:00|2358.3|2357.1|2358.6|2357.4|2359.1|2357.9|2358.1|2356.9|32
1695750300000|2023-09-26 17:45:00|2358.8|2357.6|2358.6|2357.4|2359.1|2357.9|2358.1|2356.9|25
1695750600000|2023-09-26 17:50:00|2359.1|2357.9|2360.1|2358.9|2360.1|2358.9|2358.6|2357.4|45
1695750900000|2023-09-26 17:55:00|2359.6|2358.4|2360.6|2359.4|2360.6|2359.4|2359.6|2358.4|37
1695751200000|2023-09-26 18:00:00|2360.3|2359.1|2359.6|2358.4|2360.3|2359.1|2359.1|2357.9|101
1695751500000|2023-09-26 18:05:00|2359.3|2358.1|2358.1|2356.9|2359.6|2358.4|2358.1|2356.9|37
1695751800000|2023-09-26 18:10:00|2357.6|2356.4|2357.1|2355.9|2358.6|2357.4|2357.1|2355.9|261
1695752100000|2023-09-26 18:15:00|2357.6|2356.4|2356.6|2355.4|2358.1|2356.9|2356.6|2355.4|102
1695752400000|2023-09-26 18:20:00|2357.1|2355.9|2357.8|2356.6|2358.1|2356.9|2356.6|2355.4|100
1695752700000|2023-09-26 18:25:00|2357.6|2356.4|2357.1|2355.9|2358.1|2356.9|2356.6|2355.4|93
1695753000000|2023-09-26 18:30:00|2356.6|2355.4|2357.1|2355.9|2357.6|2356.4|2356.6|2355.4|34
1695753300000|2023-09-26 18:35:00|2357.6|2356.4|2357.1|2355.9|2357.6|2356.4|2356.6|2355.4|39
1695753600000|2023-09-26 18:40:00|2356.8|2355.6|2356.6|2355.4|2357.1|2355.9|2356.6|2355.4|38
1695753900000|2023-09-26 18:45:00|2356.8|2355.6|2356.6|2355.4|2357.1|2355.9|2356.1|2354.9|46
1695754200000|2023-09-26 18:50:00|2357.1|2355.9|2356.6|2355.4|2357.1|2355.9|2356.6|2355.4|64
1695754500000|2023-09-26 18:55:00|2357.1|2355.9|2357.3|2356.1|2357.6|2356.4|2356.6|2355.4|44
1695754800000|2023-09-26 19:00:00|2357.1|2355.9|2357.1|2355.9|2357.6|2356.4|2356.6|2355.4|75
1695755100000|2023-09-26 19:05:00|2357.3|2356.1|2358.6|2357.4|2358.6|2357.4|2357.1|2355.9|26
1695755400000|2023-09-26 19:10:00|2358.3|2357.1|2357.6|2356.4|2358.6|2357.4|2357.6|2356.4|40
1695755700000|2023-09-26 19:15:00|2357.8|2356.6|2356.6|2355.4|2358.1|2356.9|2356.1|2354.9|25
1695756000000|2023-09-26 19:20:00|2357.1|2355.9|2356.6|2355.4|2357.1|2355.9|2356.6|2355.4|24
1695756300000|2023-09-26 19:25:00|2356.1|2354.9|2356.6|2355.4|2357.1|2355.9|2356.1|2354.9|48
1695756600000|2023-09-26 19:30:00|2356.8|2355.6|2356.6|2355.4|2358.1|2356.9|2356.6|2355.4|82
1695756900000|2023-09-26 19:35:00|2356.1|2354.9|2357.6|2356.4|2357.6|2356.4|2356.1|2354.9|14
1695757200000|2023-09-26 19:40:00|2357.8|2356.6|2358.6|2357.4|2359.1|2357.9|2357.6|2356.4|26
1695757500000|2023-09-26 19:45:00|2359.1|2357.9|2357.6|2356.4|2359.1|2357.9|2357.1|2355.9|59
1695757800000|2023-09-26 19:50:00|2357.1|2355.9|2357.1|2355.9|2357.6|2356.4|2356.1|2354.9|120
1695758100000|2023-09-26 19:55:00|2357.6|2356.4|2357.1|2355.9|2357.6|2356.4|2357.1|2355.9|559
1695758400000|2023-09-26 20:00:00|2357.6|2356.4|2358.1|2356.9|2358.8|2357.6|2357.3|2356.1|340
1695758700000|2023-09-26 20:05:00|2358.6|2357.4|2360.6|2359.4|2360.6|2359.4|2358.6|2357.4|223
1695759000000|2023-09-26 20:10:00|||||||||8
1695759300000|2023-09-26 20:15:00|2361.1|2359.9|2360.6|2359.4|2361.1|2359.9|2360.6|2359.4|38
1695759600000|2023-09-26 20:20:00|2361.1|2359.9|2360.6|2359.4|2361.1|2359.9|2360.6|2359.4|27
1695759900000|2023-09-26 20:25:00|2361.1|2359.9|2361.1|2359.9|2361.1|2359.9|2361.1|2359.9|8
1695760500000|2023-09-26 20:35:00|2361.6|2360.4|2362.1|2360.9|2362.1|2360.9|2361.6|2360.4|33
1695760800000|2023-09-26 20:40:00|2361.6|2360.4|2362.6|2361.4|2362.6|2361.4|2361.6|2360.4|80
1695761100000|2023-09-26 20:45:00|2362.8|2361.6|2362.1|2360.9|2363.1|2361.9|2362.1|2360.9|111
1695761400000|2023-09-26 20:50:00|2361.6|2360.4|2361.2|2359.2|2361.6|2360.4|2361.1|2359.2|37
1695761700000|2023-09-26 20:55:00|2361.3|2359.3|2361|2359|2361.6|2359.6|2360.9|2358.9|0
1695762000000|2023-09-26 21:00:00|2360.9|2358.9|2361.1|2359.1|2361.1|2359.1|2360.9|2358.9|4
1695762300000|2023-09-26 21:05:00|2361.2|2359.2|2361.1|2359.1|2361.4|2359.4|2361.1|2359.1|0
1695762600000|2023-09-26 21:10:00|2361.2|2359.2|2361.1|2359.1|2361.2|2359.2|2361.1|2359.1|0
1695762900000|2023-09-26 21:15:00|2361|2359|2361|2359|2361.1|2359.1|2361|2359|0
1695763200000|2023-09-26 21:20:00|2361.1|2359.1|2361.1|2359.1|2361.1|2359.1|2361|2359|0
1695763500000|2023-09-26 21:25:00|2361.2|2359.2|2361.1|2359.1|2361.2|2359.2|2361.1|2359.1|0
1695763800000|2023-09-26 21:30:00|2361|2359|2361.1|2359.1|2361.1|2359.1|2361|2359|0
1695764100000|2023-09-26 21:35:00|2361.2|2359.2|2361.1|2359.1|2361.2|2359.2|2361.1|2359.1|0
1695764400000|2023-09-26 21:40:00|2361|2359|2361|2359|2361.1|2359.1|2361|2359|0
1695764700000|2023-09-26 21:45:00|2361.1|2359.1|2361|2359|2361.1|2359.1|2361|2359|0
1695765000000|2023-09-26 21:50:00|2361.1|2359.1|2361.2|2359.2|2361.2|2359.2|2361.1|2359.1|0
1695765300000|2023-09-26 21:55:00|2361.1|2359.1|2361.2|2359.2|2361.2|2359.2|2361.1|2359.1|0
1695765600000|2023-09-26 22:00:00|2361.5|2359.5|2361.3|2359.3|2362.4|2360.4|2361.3|2359.3|0
1695765900000|2023-09-26 22:05:00|2361.5|2359.5|2361.7|2359.7|2361.7|2359.7|2361.4|2359.4|0
1695766200000|2023-09-26 22:10:00|2361.6|2359.6|2361.6|2359.6|2361.7|2359.7|2361.6|2359.6|0
1695766500000|2023-09-26 22:15:00|2361.5|2359.5|2360.9|2358.9|2361.6|2359.6|2360.9|2358.9|0
1695766800000|2023-09-26 22:20:00|2361.1|2359.1|2361.8|2359.8|2361.8|2359.8|2361|2359|0
1695767100000|2023-09-26 22:25:00|2361.6|2359.6|2361.5|2359.5|2361.8|2359.8|2361.5|2359.5|0
1695767400000|2023-09-26 22:30:00|2361.6|2359.6|2361.6|2359.6|2361.6|2359.6|2361|2359|0
1695767700000|2023-09-26 22:35:00|2361.4|2359.4|2360.6|2358.6|2361.4|2359.4|2360.6|2358.6|0
1695768000000|2023-09-26 22:40:00|2360.7|2358.7|2360.7|2358.7|2360.8|2358.8|2360.6|2358.6|0
1695768300000|2023-09-26 22:45:00|2360.8|2358.8|2360.7|2358.7|2360.8|2358.8|2360.7|2358.7|0
1695768600000|2023-09-26 22:50:00|2360.6|2358.6|2360.7|2358.7|2360.7|2358.7|2360.6|2358.6|0
1695768900000|2023-09-26 22:55:00|2360.8|2358.8|2360.7|2358.7|2360.8|2358.8|2360.7|2358.7|0
1695769200000|2023-09-26 23:00:00|2360.6|2358.6|2360|2358|2360.7|2358.7|2359.8|2357.8|0
1695769500000|2023-09-26 23:05:00|2360.1|2358.1|2359.8|2357.8|2360.1|2358.1|2359.7|2357.7|0
1695769800000|2023-09-26 23:10:00|2359.4|2357.4|2360|2358|2360|2358|2359.3|2357.3|0
1695770100000|2023-09-26 23:15:00|2359.9|2357.9|2360.6|2358.6|2361.2|2359.2|2359.9|2357.9|0
1695770400000|2023-09-26 23:20:00|2360.5|2358.5|2360.4|2358.4|2361|2359|2360.1|2358.1|0
1695770700000|2023-09-26 23:25:00|2360.8|2358.8|2360.7|2358.7|2361.2|2359.2|2360.4|2358.4|0
1695771000000|2023-09-26 23:30:00|2360.4|2358.4|2359.3|2357.3|2360.6|2358.6|2359.3|2357.3|0
1695771300000|2023-09-26 23:35:00|2359.1|2357.1|2358.4|2356.4|2359.2|2357.2|2358.4|2356.4|0
1695771600000|2023-09-26 23:40:00|2358.7|2356.7|2358.1|2356.1|2358.9|2356.9|2357.8|2355.8|0
1695771900000|2023-09-26 23:45:00|2359.3|2358.1|2359.8|2358.6|2361.1|2359.9|2359.1|2357.9|1186
1695772200000|2023-09-26 23:50:00|2360.1|2358.9|2359.8|2358.6|2360.1|2358.9|2358.6|2357.4|464
1695772500000|2023-09-26 23:55:00|2360.1|2358.9|2361.1|2359.9|2361.1|2359.9|2359.1|2357.9|680
1695772800000|2023-09-27 00:00:00|2360.9|2360.1|2353.9|2353.1|2360.9|2360.1|2352.4|2351.6|3836
1695773100000|2023-09-27 00:05:00|2353.4|2352.6|2355.4|2354.6|2355.4|2354.6|2351.9|2351.1|1671
1695773400000|2023-09-27 00:10:00|2354.9|2354.1|2358.4|2357.6|2358.4|2357.6|2354.4|2353.6|1497
1695773700000|2023-09-27 00:15:00|2358.9|2358.1|2355.9|2355.1|2358.9|2358.1|2355.9|2355.1|1477
1695774000000|2023-09-27 00:20:00|2355.4|2354.6|2353.4|2352.6|2357.4|2356.6|2353.4|2352.6|1307
1695774300000|2023-09-27 00:25:00|2353.1|2352.3|2352.4|2351.6|2354.4|2353.6|2351.9|2351.1|949
1695774600000|2023-09-27 00:30:00|2351.9|2351.1|2351.9|2351.1|2353.4|2352.6|2350.9|2350.1|788
1695774900000|2023-09-27 00:35:00|2352.4|2351.6|2349.9|2349.1|2352.9|2352.1|2347.9|2347.1|1509
1695775200000|2023-09-27 00:40:00|2349.4|2348.6|2349.4|2348.6|2350.4|2349.6|2348.4|2347.6|727
1695775500000|2023-09-27 00:45:00|2348.9|2348.1|2351.4|2350.6|2351.4|2350.6|2348.4|2347.6|740
1695775800000|2023-09-27 00:50:00|2350.9|2350.1|2350.9|2350.1|2352.4|2351.6|2349.9|2349.1|814
1695776100000|2023-09-27 00:55:00|2351.4|2350.6|2351.9|2351.1|2353.4|2352.6|2351.4|2350.6|669
1695776400000|2023-09-27 01:00:00|2351.4|2350.6|2354.9|2354.1|2355.4|2354.6|2351.4|2350.6|670
1695776700000|2023-09-27 01:05:00|2355.4|2354.6|2355.9|2355.1|2355.9|2355.1|2354.4|2353.6|570
1695777000000|2023-09-27 01:10:00|2356.4|2355.6|2355.4|2354.6|2357.4|2356.6|2355.4|2354.6|545
1695777300000|2023-09-27 01:15:00|2354.9|2354.1|2356.4|2355.6|2356.4|2355.6|2353.9|2353.1|600
1695777600000|2023-09-27 01:20:00|2356.9|2356.1|2358.4|2357.6|2358.4|2357.6|2355.9|2355.1|698
1695777900000|2023-09-27 01:25:00|2357.9|2357.1|2356.9|2356.1|2359.4|2358.6|2356.9|2356.1|481
1695778200000|2023-09-27 01:30:00|2357.4|2356.6|2356.4|2355.6|2358.4|2357.6|2355.9|2355.1|747
1695778500000|2023-09-27 01:35:00|2356.9|2356.1|2356.9|2356.1|2356.9|2356.1|2354.9|2354.1|665
1695778800000|2023-09-27 01:40:00|2356.4|2355.6|2358.4|2357.6|2358.9|2358.1|2355.9|2355.1|1264
1695779100000|2023-09-27 01:45:00|2358.9|2358.1|2360.9|2360.1|2360.9|2360.1|2357.9|2357.1|1125
1695779400000|2023-09-27 01:50:00|2360.4|2359.6|2362.4|2361.6|2362.4|2361.6|2359.9|2359.1|859
1695779700000|2023-09-27 01:55:00|2362.1|2361.3|2362.4|2361.6|2362.4|2361.6|2360.9|2360.1|599
1695780000000|2023-09-27 02:00:00|2361.9|2361.1|2365.4|2364.6|2366.4|2365.6|2361.9|2361.1|1130
1695780300000|2023-09-27 02:05:00|2365.9|2365.1|2365.4|2364.6|2366.9|2366.1|2364.9|2364.1|963
1695780600000|2023-09-27 02:10:00|2365.6|2364.8|2365.9|2365.1|2366.4|2365.6|2364.4|2363.6|526
1695780900000|2023-09-27 02:15:00|2366.4|2365.6|2365.9|2365.1|2366.4|2365.6|2364.4|2363.6|501
1695781200000|2023-09-27 02:20:00|2365.4|2364.6|2364.9|2364.1|2366.9|2366.1|2364.4|2363.6|603
1695781500000|2023-09-27 02:25:00|2365.4|2364.6|2364.9|2364.1|2366.4|2365.6|2364.9|2364.1|554
1695781800000|2023-09-27 02:30:00|2365.4|2364.6|2367.9|2367.1|2367.9|2367.1|2365.4|2364.6|426
1695782100000|2023-09-27 02:35:00|2367.4|2366.6|2367.9|2367.1|2368.9|2368.1|2366.9|2366.1|446
1695782400000|2023-09-27 02:40:00|2367.4|2366.6|2367.1|2366.3|2367.4|2366.6|2366.4|2365.6|359
1695782700000|2023-09-27 02:45:00|2366.9|2366.1|2365.9|2365.1|2367.4|2366.6|2365.1|2364.3|344
1695783000000|2023-09-27 02:50:00|2366.4|2365.6|2366.9|2366.1|2366.9|2366.1|2365.4|2364.6|241
1695783300000|2023-09-27 02:55:00|2366.6|2365.8|2365.9|2365.1|2366.9|2366.1|2365.9|2365.1|157
1695783600000|2023-09-27 03:00:00|2365.4|2364.6|2364.4|2363.6|2365.4|2364.6|2363.9|2363.1|290
1695783900000|2023-09-27 03:05:00|2364.9|2364.1|2365.4|2364.6|2365.9|2365.1|2364.9|2364.1|165
1695784200000|2023-09-27 03:10:00|2365.9|2365.1|2365.9|2365.1|2366.4|2365.6|2365.9|2365.1|180
1695784500000|2023-09-27 03:15:00|2366.4|2365.6|2366.9|2366.1|2367.4|2366.6|2365.9|2365.1|231
1695784800000|2023-09-27 03:20:00|2366.4|2365.6|2366.4|2365.6|2366.9|2366.1|2366.4|2365.6|118
1695785100000|2023-09-27 03:25:00|2366.9|2366.1|2365.9|2365.1|2366.9|2366.1|2365.9|2365.1|288
1695785400000|2023-09-27 03:30:00|2366.4|2365.6|2367.4|2366.6|2367.9|2367.1|2363.9|2363.1|1836
1695785700000|2023-09-27 03:35:00|2367.9|2367.1|2364.4|2363.6|2367.9|2367.1|2364.1|2363.3|1128
1695786000000|2023-09-27 03:40:00|2364.9|2364.1|2366.4|2365.6|2367.4|2366.6|2364.4|2363.6|482
1695786300000|2023-09-27 03:45:00|2365.9|2365.1|2366.9|2366.1|2366.9|2366.1|2365.9|2365.1|419
1695786600000|2023-09-27 03:50:00|2366.6|2365.8|2369.4|2368.6|2369.4|2368.6|2365.9|2365.1|774
1695786900000|2023-09-27 03:55:00|2368.9|2368.1|2368.9|2368.1|2369.4|2368.6|2367.4|2366.6|1096
1695787200000|2023-09-27 04:00:00|2368.4|2367.6|2370.9|2370.1|2370.9|2370.1|2368.4|2367.6|1093
1695787500000|2023-09-27 04:05:00|2370.4|2369.6|2370.9|2370.1|2371.4|2370.6|2370.4|2369.6|803
1695787800000|2023-09-27 04:10:00|2370.6|2369.8|2371.4|2370.6|2371.4|2370.6|2370.6|2369.8|370
1695788100000|2023-09-27 04:15:00|2371.9|2371.1|2371.4|2370.6|2372.9|2372.1|2370.1|2369.3|1189
1695788400000|2023-09-27 04:20:00|2370.9|2370.1|2369.4|2368.6|2370.9|2370.1|2368.4|2367.6|751
1695788700000|2023-09-27 04:25:00|2369.9|2369.1|2369.9|2369.1|2370.4|2369.6|2369.4|2368.6|378
1695789000000|2023-09-27 04:30:00|2369.4|2368.6|2369.4|2368.6|2370.4|2369.6|2368.4|2367.6|436
1695789300000|2023-09-27 04:35:00|2368.9|2368.1|2369.9|2369.1|2370.9|2370.1|2368.9|2368.1|566
1695789600000|2023-09-27 04:40:00|2369.4|2368.6|2371.4|2370.6|2371.9|2371.1|2368.9|2368.1|757
1695789900000|2023-09-27 04:45:00|2371.9|2371.1|2371.4|2370.6|2371.9|2371.1|2370.4|2369.6|669
1695790200000|2023-09-27 04:50:00|2370.9|2370.1|2372.4|2371.6|2372.4|2371.6|2370.9|2370.1|691
1695790500000|2023-09-27 04:55:00|2372.9|2372.1|2373.9|2373.1|2373.9|2373.1|2372.9|2372.1|756
1695790800000|2023-09-27 05:00:00|2373.4|2372.6|2373.4|2372.6|2373.9|2373.1|2373.4|2372.6|606
1695791100000|2023-09-27 05:05:00|2372.9|2372.1|2372.4|2371.6|2372.9|2372.1|2370.9|2370.1|1456
1695791400000|2023-09-27 05:10:00|2371.9|2371.1|2371.9|2371.1|2372.9|2372.1|2371.9|2371.1|684
1695791700000|2023-09-27 05:15:00|2371.4|2370.6|2371.4|2370.6|2372.4|2371.6|2370.9|2370.1|773
1695792000000|2023-09-27 05:20:00|2371.9|2371.1|2374.9|2374.1|2374.9|2374.1|2371.9|2371.1|1543
1695792300000|2023-09-27 05:25:00|2374.4|2373.6|2376.9|2376.1|2376.9|2376.1|2374.4|2373.6|2020
1695792600000|2023-09-27 05:30:00|2376.4|2375.6|2376.4|2375.6|2376.9|2376.1|2375.9|2375.1|1034
1695792900000|2023-09-27 05:35:00|2375.9|2375.1|2374.1|2373.3|2375.9|2375.1|2373.9|2373.1|1899
1695793200000|2023-09-27 05:40:00|2373.9|2373.1|2374.9|2374.1|2374.9|2374.1|2372.9|2372.1|1662
1695793500000|2023-09-27 05:45:00|2375.4|2374.6|2374.4|2373.6|2375.4|2374.6|2372.9|2372.1|2861
1695793800000|2023-09-27 05:50:00|2374.9|2374.1|2377.9|2377.1|2378.4|2377.6|2374.4|2373.6|4416
1695794100000|2023-09-27 05:55:00|2378.4|2377.6|2378.9|2378.1|2379.9|2379.1|2376.9|2376.1|10364
1695794400000|2023-09-27 06:00:00|2358|2357.2|2359.5|2358.7|2359.5|2358.7|2357|2356.2|7625
1695794700000|2023-09-27 06:05:00|2359|2358.2|2360.2|2358.2|2360.4|2358.7|2359|2358.2|1439
1695795000000|2023-09-27 06:10:00|2360|2358|2361.2|2359.2|2361.3|2359.3|2359.9|2357.9|4
1695795300000|2023-09-27 06:15:00|2361|2359|2360.7|2358.7|2361.3|2359.3|2360.4|2358.4|1170
1695795600000|2023-09-27 06:20:00|2360.6|2358.6|2359.9|2357.9|2361|2359|2359.9|2357.9|0
1695795900000|2023-09-27 06:25:00|2360|2358|2360.8|2358.8|2361|2359|2359.9|2357.9|0
1695796200000|2023-09-27 06:30:00|2360.7|2358.7|2360.4|2358.4|2360.8|2358.8|2360.4|2358.4|0
1695796500000|2023-09-27 06:35:00|2360.5|2358.5|2360.7|2358.7|2361.1|2359.1|2360.4|2358.4|0
1695796800000|2023-09-27 06:40:00|2360.5|2358.5|2361.1|2359.1|2361.1|2359.1|2360.5|2358.5|0
1695797100000|2023-09-27 06:45:00|2361.4|2359.4|2360.7|2358.7|2361.4|2359.4|2360.5|2358.5|0
1695797400000|2023-09-27 06:50:00|2360.8|2358.8|2360.8|2358.8|2360.8|2358.8|2360.5|2358.5|0
1695797700000|2023-09-27 06:55:00|2360.7|2358.7|2360.2|2358.2|2361.2|2359.2|2360.2|2358.2|0
1695798000000|2023-09-27 07:00:00|2360.3|2358.3|2360.4|2358.4|2360.4|2358.4|2358.6|2356.6|0
1695798300000|2023-09-27 07:05:00|2360.3|2358.3|2360.5|2358.5|2360.5|2358.5|2359.7|2357.7|0
1695798600000|2023-09-27 07:10:00|2360.7|2358.7|2361|2359|2361.3|2359.3|2359.8|2357.8|0
1695798900000|2023-09-27 07:15:00|2361.2|2359.2|2360.7|2358.7|2361.6|2359.6|2360.7|2358.7|0
1695799200000|2023-09-27 07:20:00|2361|2359|2361|2359|2361.3|2359.3|2360.7|2358.7|0
1695799500000|2023-09-27 07:25:00|2361.1|2359.1|2362.3|2360.3|2362.6|2360.6|2360.5|2358.5|0
1695799800000|2023-09-27 07:30:00|2362.5|2360.5|2360.7|2359.5|2362.5|2360.5|2359.2|2358|722
1695800100000|2023-09-27 07:35:00|2360.5|2359.3|2360.7|2359.5|2361.2|2360|2360.2|2359|297
1695800400000|2023-09-27 07:40:00|2361.2|2360|2362.7|2361.5|2362.7|2361.5|2360.7|2359.5|198
1695800700000|2023-09-27 07:45:00|2362.2|2361|2361.7|2360.5|2362.2|2361|2361.2|2360|177
1695801000000|2023-09-27 07:50:00|2362.2|2361|2363.7|2362.5|2364.2|2363|2362|2360.8|190
1695801300000|2023-09-27 07:55:00|2364.2|2363|2365.2|2364|2365.2|2364|2364.2|2363|191
1695801600000|2023-09-27 08:00:00|2365.7|2364.5|2365.7|2364.5|2365.7|2364.5|2364.7|2363.5|355
1695801900000|2023-09-27 08:05:00|2365.5|2364.3|2365.7|2364.5|2366|2364.8|2365.2|2364|94
1695802200000|2023-09-27 08:10:00|2366.2|2365|2365.7|2364.5|2366.2|2365|2365.2|2364|213
1695802500000|2023-09-27 08:15:00|2366.2|2365|2365.2|2364|2366.2|2365|2364.7|2363.5|86
1695802800000|2023-09-27 08:20:00|2364.7|2363.5|2366.2|2365|2366.2|2365|2364.7|2363.5|88
1695803100000|2023-09-27 08:25:00|2365.7|2364.5|2365.2|2364|2366.2|2365|2364.7|2363.5|174
1695803400000|2023-09-27 08:30:00|2365.7|2364.5|2366.2|2365|2366.2|2365|2365.2|2364|85
1695803700000|2023-09-27 08:35:00|2365.7|2364.5|2364.7|2363.5|2366|2364.8|2364.7|2363.5|101
1695804000000|2023-09-27 08:40:00|2364.5|2363.3|2364.2|2363|2364.7|2363.5|2364.2|2363|61
1695804300000|2023-09-27 08:45:00|2364.5|2363.3|2364.2|2363|2364.7|2363.5|2363.7|2362.5|37
1695804600000|2023-09-27 08:50:00|2364.7|2363.5|2364.2|2363|2364.7|2363.5|2363.7|2362.5|78
1695804900000|2023-09-27 08:55:00|2364.5|2363.3|2364.7|2363.5|2364.7|2363.5|2364.2|2363|69
1695805200000|2023-09-27 09:00:00|2365.2|2364|2364.7|2363.5|2365.2|2364|2364.2|2363|65
1695805500000|2023-09-27 09:05:00|2364.2|2363|2363.7|2362.5|2364.7|2363.5|2363.7|2362.5|137
1695805800000|2023-09-27 09:10:00|2363.2|2362|2364.7|2363.5|2364.7|2363.5|2363.2|2362|76
1695806100000|2023-09-27 09:15:00|2364.5|2363.3|2364.2|2363|2364.7|2363.5|2363.7|2362.5|131
1695806400000|2023-09-27 09:20:00|2363.7|2362.5|2363.2|2362|2364.2|2363|2362.7|2361.5|142
1695806700000|2023-09-27 09:25:00|2362.7|2361.5|2363.7|2362.5|2364.2|2363|2362.7|2361.5|123
1695807000000|2023-09-27 09:30:00|2364.2|2363|2362.7|2361.5|2364.2|2363|2362.7|2361.5|146
1695807300000|2023-09-27 09:35:00|2363.2|2362|2362.2|2361|2363.2|2362|2361.7|2360.5|120
1695807600000|2023-09-27 09:40:00|2361.7|2360.5|2360.7|2359.5|2362.2|2361|2360.7|2359.5|64
1695807900000|2023-09-27 09:45:00|2361.2|2360|2362.7|2361.5|2362.7|2361.5|2361.2|2360|96
1695808200000|2023-09-27 09:50:00|2362.2|2361|2362.7|2361.5|2362.7|2361.5|2362.2|2361|60
1695808500000|2023-09-27 09:55:00|2362.5|2361.3|2362.7|2361.5|2363.2|2362|2362.2|2361|135
1695808800000|2023-09-27 10:00:00|2363|2361.8|2363.2|2362|2363.2|2362|2362.2|2361|24
1695809100000|2023-09-27 10:05:00|2362.7|2361.5|2362.2|2361|2363.2|2362|2361.7|2360.5|77
1695809400000|2023-09-27 10:10:00|2362|2360.8|2361.7|2360.5|2362.2|2361|2361.7|2360.5|15
1695809700000|2023-09-27 10:15:00|2362.2|2361|2361.7|2360.5|2362.2|2361|2361.7|2360.5|55
1695810000000|2023-09-27 10:20:00|2362|2360.8|2361.7|2360.5|2362.2|2361|2361.7|2360.5|20
1695810300000|2023-09-27 10:25:00|2361.2|2360|2362.7|2361.5|2362.7|2361.5|2361.2|2360|79
1695810600000|2023-09-27 10:30:00|2362.2|2361|2362.7|2361.5|2362.7|2361.5|2362.2|2361|52
1695810900000|2023-09-27 10:35:00|2362.2|2361|2361.7|2360.5|2362.2|2361|2361.7|2360.5|30
1695811200000|2023-09-27 10:40:00|2361.2|2360|2361.2|2360|2361.7|2360.5|2360.7|2359.5|29
1695811500000|2023-09-27 10:45:00|2361.5|2360.3|2361.2|2360|2361.7|2360.5|2361.2|2360|55
1695811800000|2023-09-27 10:50:00|2361.7|2360.5|2362.7|2361.5|2362.7|2361.5|2361.7|2360.5|33
1695812100000|2023-09-27 10:55:00|2363|2361.8|2363|2361.8|2363.2|2362|2362.2|2361|72
1695812400000|2023-09-27 11:00:00|2362.7|2361.5|2363.2|2362|2363.2|2362|2362.7|2361.5|18
1695812700000|2023-09-27 11:05:00|2363|2361.8|2363|2361.8|2363.2|2362|2362.2|2361|43
1695813000000|2023-09-27 11:10:00|2362.7|2361.5|2362.7|2361.5|2363.7|2362.5|2362.5|2361.3|149
1695813300000|2023-09-27 11:15:00|2363|2361.8|2363.7|2362.5|2363.7|2362.5|2362.7|2361.5|43
1695813600000|2023-09-27 11:20:00|2363.2|2362|2364.2|2363|2364.7|2363.5|2363.2|2362|104
1695813900000|2023-09-27 11:25:00|2364.5|2363.3|2364.7|2363.5|2364.7|2363.5|2364.2|2363|21
1695814200000|2023-09-27 11:30:00|2365.2|2364|2363.7|2362.5|2365.2|2364|2363.2|2362|70
1695814500000|2023-09-27 11:35:00|2363.2|2362|2361.2|2360|2363.2|2362|2361.2|2360|76
1695814800000|2023-09-27 11:40:00|2361.5|2360.3|2360.7|2359.5|2361.7|2360.5|2360.7|2359.5|207
1695815100000|2023-09-27 11:45:00|2361.2|2360|2361.2|2360|2361.7|2360.5|2361|2359.8|51
1695815400000|2023-09-27 11:50:00|2361.5|2360.3|2362.7|2361.5|2362.7|2361.5|2361.5|2360.3|25
1695815700000|2023-09-27 11:55:00|2362.5|2361.3|2362.2|2361|2362.7|2361.5|2362.2|2361|97
1695816000000|2023-09-27 12:00:00|2362.7|2361.5|2361.2|2360|2362.7|2361.5|2361.2|2360|132
1695816300000|2023-09-27 12:05:00|2361.5|2360.3|2361.5|2360.3|2361.7|2360.5|2361.2|2360|57
1695816600000|2023-09-27 12:10:00|2361.2|2360|2361.2|2360|2361.7|2360.5|2360.7|2359.5|44
1695816900000|2023-09-27 12:15:00|2361.5|2360.3|2361.2|2360|2361.7|2360.5|2361.2|2360|43
1695817200000|2023-09-27 12:20:00|2361.7|2360.5|2360.7|2359.5|2361.7|2360.5|2360.2|2359|83
1695817500000|2023-09-27 12:25:00|2360.5|2359.3|2361.2|2360|2361.5|2360.3|2360.2|2359|29
1695817800000|2023-09-27 12:30:00|2361|2359.8|2362.2|2361|2362.2|2361|2360.7|2359.5|48
1695818100000|2023-09-27 12:35:00|2361.7|2360.5|2362.2|2361|2362.7|2361.5|2361.7|2360.5|122
1695818400000|2023-09-27 12:40:00|2361.7|2360.5|2361.7|2360.5|2362.2|2361|2361.7|2360.5|26
1695818700000|2023-09-27 12:45:00|2362|2360.8|2361.7|2360.5|2362.7|2361.5|2361.7|2360.5|35
1695819000000|2023-09-27 12:50:00|2361.2|2360|2362.2|2361|2362.2|2361|2361.2|2360|12
1695819300000|2023-09-27 12:55:00|2362.5|2361.3|2362.7|2361.5|2363.2|2362|2362.2|2361|107
1695819600000|2023-09-27 13:00:00|2362.5|2361.3|2362.7|2361.5|2362.7|2361.5|2362.2|2361|20
1695819900000|2023-09-27 13:05:00|2362.2|2361|2363.7|2362.5|2364.2|2363|2362.2|2361|163
1695820200000|2023-09-27 13:10:00|2363.5|2362.3|2364.2|2363|2364.7|2363.5|2363.2|2362|148
1695820500000|2023-09-27 13:15:00|2364.7|2363.5|2364.7|2363.5|2364.7|2363.5|2364.2|2363|54
1695820800000|2023-09-27 13:20:00|2364.5|2363.3|2364.7|2363.5|2364.7|2363.5|2364.2|2363|56
1695821100000|2023-09-27 13:25:00|2364.2|2363|2363.7|2362.5|2364.7|2363.5|2363.7|2362.5|64
1695821400000|2023-09-27 13:30:00|2364|2362.8|2362.7|2361.5|2364.7|2363.5|2362.2|2361|192
1695821700000|2023-09-27 13:35:00|2362.2|2361|2359.7|2358.5|2362.7|2361.5|2359.2|2358|173
1695822000000|2023-09-27 13:40:00|2360.2|2359|2362.2|2361|2362.2|2361|2358.7|2357.5|127
1695822300000|2023-09-27 13:45:00|2362.5|2361.3|2360.7|2359.5|2363.2|2362|2360.7|2359.5|223
1695822600000|2023-09-27 13:50:00|2360.5|2359.3|2362|2360.8|2362.7|2361.5|2360.2|2359|187
1695822900000|2023-09-27 13:55:00|2361.7|2360.5|2361.7|2360.5|2362.7|2361.5|2361.2|2360|88
1695823200000|2023-09-27 14:00:00|2362|2360.8|2359.7|2358.5|2362.7|2361.5|2359.7|2358.5|135
1695823500000|2023-09-27 14:05:00|2360|2358.8|2359.2|2358|2360.2|2359|2358.7|2357.5|134
1695823800000|2023-09-27 14:10:00|2358.7|2357.5|2357.7|2356.5|2359.2|2358|2357.2|2356|132
1695824100000|2023-09-27 14:15:00|2358|2356.8|2357.2|2356|2358.7|2357.5|2357.2|2356|234
1695824400000|2023-09-27 14:20:00|2357.7|2356.5|2359.2|2358|2359.7|2358.5|2357.7|2356.5|330
1695824700000|2023-09-27 14:25:00|2359.5|2358.3|2357.7|2356.5|2359.7|2358.5|2357.7|2356.5|227
1695825000000|2023-09-27 14:30:00|2357.2|2356|2358.2|2357|2358.2|2357|2356.2|2355|307
1695825300000|2023-09-27 14:35:00|2358|2356.8|2357.2|2356|2358.7|2357.5|2357.2|2356|93
1695825600000|2023-09-27 14:40:00|2356.7|2355.5|2357.2|2356|2357.7|2356.5|2356.2|2355|106
1695825900000|2023-09-27 14:45:00|2357|2355.8|2356.7|2355.5|2357.2|2356|2355.7|2354.5|88
1695826200000|2023-09-27 14:50:00|2356.5|2355.3|2353.2|2352|2356.7|2355.5|2353|2351.8|461
1695826500000|2023-09-27 14:55:00|2353.5|2352.3|2353.2|2352|2353.7|2352.5|2352.7|2351.5|102
1695826800000|2023-09-27 15:00:00|2353|2351.8|2354.7|2353.5|2354.7|2353.5|2353|2351.8|101
1695827100000|2023-09-27 15:05:00|2354.2|2353|2356.2|2355|2356.5|2355.3|2353.7|2352.5|108
1695827400000|2023-09-27 15:10:00|2356.7|2355.5|2356.7|2355.5|2356.7|2355.5|2355.7|2354.5|58
1695827700000|2023-09-27 15:15:00|2356.2|2355|2356|2354.8|2356.7|2355.5|2355.2|2354|139
1695828000000|2023-09-27 15:20:00|2355.7|2354.5|2355.7|2354.5|2356.7|2355.5|2355.2|2354|100
1695828300000|2023-09-27 15:25:00|2355.5|2354.3|2357.2|2356|2357.2|2356|2355.2|2354|150
1695828600000|2023-09-27 15:30:00|2357.5|2356.3|2358.2|2357|2358.2|2357|2356.7|2355.5|444
1695828900000|2023-09-27 15:35:00|2358|2356.8|2355.7|2354.5|2358|2356.8|2355.7|2354.5|197
1695829200000|2023-09-27 15:40:00|2355.2|2354|2354.2|2353|2355.7|2354.5|2353.7|2352.5|70
1695829500000|2023-09-27 15:45:00|2353.7|2352.5|2353.7|2352.5|2354.2|2353|2353.2|2352|170
1695829800000|2023-09-27 15:50:00|2354.2|2353|2354.2|2353|2354.7|2353.5|2353.2|2352|184
1695830100000|2023-09-27 15:55:00|2354.5|2353.3|2355.2|2354|2355.2|2354|2354.2|2353|209
1695830400000|2023-09-27 16:00:00|2354.7|2353.5|2353.5|2352.3|2355.2|2354|2353.2|2352|151
1695830700000|2023-09-27 16:05:00|2353.7|2352.5|2354|2352.8|2354.7|2353.5|2353.2|2352|171
1695831000000|2023-09-27 16:10:00|2353.7|2352.5|2353.7|2352.5|2354.2|2353|2353.2|2352|76
1695831300000|2023-09-27 16:15:00|2353.5|2352.3|2353.2|2352|2353.7|2352.5|2353.2|2352|47
1695831600000|2023-09-27 16:20:00|2353.7|2352.5|2353.2|2352|2353.7|2352.5|2352.7|2351.5|68
1695831900000|2023-09-27 16:25:00|2353.7|2352.5|2353.7|2352.5|2353.7|2352.5|2353|2351.8|21
1695832200000|2023-09-27 16:30:00|2353.2|2352|2354.7|2353.5|2354.7|2353.5|2353.2|2352|135
1695832500000|2023-09-27 16:35:00|2354.5|2353.3|2353.7|2352.5|2354.7|2353.5|2353.7|2352.5|60
1695832800000|2023-09-27 16:40:00|2353.2|2352|2354.7|2353.5|2354.7|2353.5|2353.2|2352|12
1695833100000|2023-09-27 16:45:00|2355.2|2354|2355.2|2354|2355.2|2354|2354.7|2353.5|34
1695833400000|2023-09-27 16:50:00|2355|2353.8|2354.2|2353|2355.2|2354|2354.2|2353|47
1695833700000|2023-09-27 16:55:00|2353.7|2352.5|2353|2351.8|2354.2|2353|2352.7|2351.5|144
1695834000000|2023-09-27 17:00:00|2352.7|2351.5|2353.7|2352.5|2354.2|2353|2352.7|2351.5|65
1695834300000|2023-09-27 17:05:00|2353.2|2352|2353.7|2352.5|2353.7|2352.5|2352.7|2351.5|70
1695834600000|2023-09-27 17:10:00|2353.5|2352.3|2351.2|2350|2353.5|2352.3|2351.2|2350|151
1695834900000|2023-09-27 17:15:00|2351.5|2350.3|2350.7|2349.5|2351.7|2350.5|2349.7|2348.5|167
1695835200000|2023-09-27 17:20:00|2350.2|2349|2349.2|2348|2350.7|2349.5|2348.7|2347.5|52
1695835500000|2023-09-27 17:25:00|2349.5|2348.3|2347.7|2346.5|2349.5|2348.3|2347.7|2346.5|123
1695835800000|2023-09-27 17:30:00|2347.5|2346.3|2348.2|2347|2348.7|2347.5|2347.5|2346.3|80
1695836100000|2023-09-27 17:35:00|2348.5|2347.3|2348.2|2347|2348.7|2347.5|2347.7|2346.5|106
1695836400000|2023-09-27 17:40:00|2347.7|2346.5|2349.2|2348|2349.2|2348|2347.2|2346|186
1695836700000|2023-09-27 17:45:00|2349.7|2348.5|2350.2|2349|2350.2|2349|2349.7|2348.5|176
1695837000000|2023-09-27 17:50:00|2350|2348.8|2351.2|2350|2351.2|2350|2349.7|2348.5|71
1695837300000|2023-09-27 17:55:00|2351|2349.8|2350.7|2349.5|2351|2349.8|2350.2|2349|46
1695837600000|2023-09-27 18:00:00|2350.5|2349.3|2349.7|2348.5|2350.7|2349.5|2349.7|2348.5|15
1695837900000|2023-09-27 18:05:00|2350|2348.8|2348.5|2347.3|2350.2|2349|2348.2|2347|52
1695838200000|2023-09-27 18:10:00|2348.2|2347|2348.7|2347.5|2348.7|2347.5|2347.7|2346.5|22
1695838500000|2023-09-27 18:15:00|2349|2347.8|2349.2|2348|2349.7|2348.5|2348.7|2347.5|23
1695838800000|2023-09-27 18:20:00|2348.7|2347.5|2350.7|2349.5|2350.7|2349.5|2348.7|2347.5|31
1695839100000|2023-09-27 18:25:00|2351|2349.8|2353.2|2352|2353.2|2352|2350.2|2349|74
1695839400000|2023-09-27 18:30:00|2353.5|2352.3|2356.2|2355|2356.7|2355.5|2353.5|2352.3|154
1695839700000|2023-09-27 18:35:00|2356.7|2355.5|2358.2|2357|2358.2|2357|2356.2|2355|131
1695840000000|2023-09-27 18:40:00|2358|2356.8|2358.2|2357|2358.5|2357.3|2356.7|2355.5|111
1695840300000|2023-09-27 18:45:00|2358.5|2357.3|2357.7|2356.5|2359.2|2358|2357.7|2356.5|57
1695840600000|2023-09-27 18:50:00|2358|2356.8|2358.2|2357|2358.2|2357|2357.2|2356|75
1695840900000|2023-09-27 18:55:00|2358.5|2357.3|2357.7|2356.5|2358.7|2357.5|2357.5|2356.3|37
1695841200000|2023-09-27 19:00:00|2357.5|2356.3|2360.2|2359|2360.7|2359.5|2357.5|2356.3|159
1695841500000|2023-09-27 19:05:00|2359.7|2358.5|2360.7|2359.5|2361.2|2360|2359.7|2358.5|108
1695841800000|2023-09-27 19:10:00|2360.5|2359.3|2359.7|2358.5|2361.5|2360.3|2359.7|2358.5|64
1695842100000|2023-09-27 19:15:00|2360.2|2359|2359.7|2358.5|2360.7|2359.5|2358.7|2357.5|221
1695842400000|2023-09-27 19:20:00|2360.2|2359|2358.7|2357.5|2360.2|2359|2358.7|2357.5|216
1695842700000|2023-09-27 19:25:00|2359.2|2358|2358.7|2357.5|2360.2|2359|2358.7|2357.5|137
1695843000000|2023-09-27 19:30:00|2358.5|2357.3|2359.2|2358|2359.2|2358|2358.2|2357|62
1695843300000|2023-09-27 19:35:00|2358.7|2357.5|2358.2|2357|2359.2|2358|2357.7|2356.5|90
1695843600000|2023-09-27 19:40:00|2358|2356.8|2355.2|2354|2358.2|2357|2354.7|2353.5|102
1695843900000|2023-09-27 19:45:00|2354.7|2353.5|2355|2353.8|2355.7|2354.5|2354.2|2353|202
1695844200000|2023-09-27 19:50:00|2355.2|2354|2355.7|2354.5|2356.2|2355|2354.7|2353.5|395
1695844500000|2023-09-27 19:55:00|2355.2|2354|2355.7|2354.5|2356.2|2355|2354.7|2353.5|451
1695844800000|2023-09-27 20:00:00|2356|2354.8|2355.7|2354.5|2356.2|2355|2354.7|2353.5|105
1695845100000|2023-09-27 20:05:00|2356|2354.8|2355.2|2354|2356.2|2355|2354.7|2353.5|99
1695845400000|2023-09-27 20:10:00|2355.5|2354.3|2355.7|2354.5|2355.7|2354.5|2355.2|2354|12
1695845700000|2023-09-27 20:15:00|2355.2|2354|2354.7|2353.5|2355.7|2354.5|2354.7|2353.5|81
1695846000000|2023-09-27 20:20:00|2355.2|2354|2354.7|2353.5|2355.2|2354|2354.2|2353|27
1695846300000|2023-09-27 20:25:00|2354.2|2353|2354.7|2353.5|2354.7|2353.5|2354.2|2353|2
1695846600000|2023-09-27 20:30:00|||||||||1
1695846900000|2023-09-27 20:35:00|2354.2|2353|2353.7|2352.5|2354.2|2353|2353.7|2352.5|85
1695847200000|2023-09-27 20:40:00|2353.2|2352|2353.5|2352.3|2353.5|2352.3|2353.2|2352|12
1695847500000|2023-09-27 20:45:00|2353.2|2352|2353.2|2352|2353.7|2352.5|2353.2|2352|46
1695847800000|2023-09-27 20:50:00|2353.7|2352.5|2354|2352|2354.1|2352.5|2353.2|2352|21
1695848100000|2023-09-27 20:55:00|2354.1|2352.1|2354.2|2352.2|2354.9|2352.9|2353.9|2351.9|0
1695848400000|2023-09-27 21:00:00|2354.3|2352.3|2354.1|2352.1|2354.3|2352.3|2354.1|2352.1|4
1695848700000|2023-09-27 21:05:00|2354.2|2352.2|2354.3|2352.3|2354.3|2352.3|2353.9|2351.9|0
1695849000000|2023-09-27 21:10:00|2354.4|2352.4|2354.4|2352.4|2354.5|2352.5|2354.4|2352.4|0
1695849300000|2023-09-27 21:15:00|2354.5|2352.5|2354.6|2352.6|2354.6|2352.6|2354.5|2352.5|0
1695849600000|2023-09-27 21:20:00|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|0
1695849900000|2023-09-27 21:25:00|2354.4|2352.4|2354.4|2352.4|2354.5|2352.5|2354.4|2352.4|0
1695850200000|2023-09-27 21:30:00|2354.3|2352.3|2354.4|2352.4|2354.4|2352.4|2354.3|2352.3|0
1695850500000|2023-09-27 21:35:00|2354.3|2352.3|2354.5|2352.5|2354.5|2352.5|2354.3|2352.3|0
1695850800000|2023-09-27 21:40:00|2354.6|2352.6|2354.6|2352.6|2354.6|2352.6|2354.6|2352.6|0
1695851100000|2023-09-27 21:45:00|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|2354.4|2352.4|0
1695851400000|2023-09-27 21:50:00|2354.6|2352.6|2354.5|2352.5|2354.6|2352.6|2354.5|2352.5|0
1695851700000|2023-09-27 21:55:00|2354.6|2352.6|2354.6|2352.6|2354.6|2352.6|2354.5|2352.5|0
1695852000000|2023-09-27 22:00:00|2354.5|2352.5|2354.2|2352.2|2354.9|2352.9|2354|2352|0
1695852300000|2023-09-27 22:05:00|2354.4|2352.4|2354.5|2352.5|2354.8|2352.8|2354.4|2352.4|0
1695852600000|2023-09-27 22:10:00|2354.8|2352.8|2354.5|2352.5|2354.8|2352.8|2354.4|2352.4|0
1695852900000|2023-09-27 22:15:00|2354.4|2352.4|2354.7|2352.7|2354.8|2352.8|2354.3|2352.3|0
1695853200000|2023-09-27 22:20:00|2354.5|2352.5|2353.7|2351.7|2354.5|2352.5|2353.6|2351.6|0
1695853500000|2023-09-27 22:25:00|2353.8|2351.8|2353.5|2351.5|2354.1|2352.1|2353.5|2351.5|0
1695853800000|2023-09-27 22:30:00|2353.6|2351.6|2353.9|2351.9|2354.2|2352.2|2353.5|2351.5|0
1695854100000|2023-09-27 22:35:00|2353.8|2351.8|2353.9|2351.9|2354.1|2352.1|2353.8|2351.8|0
1695854400000|2023-09-27 22:40:00|2354|2352|2354.3|2352.3|2354.3|2352.3|2353.9|2351.9|0
1695854700000|2023-09-27 22:45:00|2354.2|2352.2|2354.2|2352.2|2354.2|2352.2|2353.9|2351.9|0
1695855000000|2023-09-27 22:50:00|2354.3|2352.3|2354.2|2352.2|2354.6|2352.6|2354|2352|0
1695855300000|2023-09-27 22:55:00|2354.1|2352.1|2354.4|2352.4|2354.5|2352.5|2354.1|2352.1|0
1695855600000|2023-09-27 23:00:00|2354.3|2352.3|2353.8|2351.8|2354.4|2352.4|2353.8|2351.8|0
1695855900000|2023-09-27 23:05:00|2354|2352|2354.5|2352.5|2354.6|2352.6|2353.8|2351.8|0
1695856200000|2023-09-27 23:10:00|2354.6|2352.6|2354.5|2352.5|2354.8|2352.8|2354.3|2352.3|0
1695856500000|2023-09-27 23:15:00|2354.6|2352.6|2354.5|2352.5|2354.8|2352.8|2354.4|2352.4|0
1695856800000|2023-09-27 23:20:00|2354.6|2352.6|2354.5|2352.5|2354.6|2352.6|2354.3|2352.3|0
1695857100000|2023-09-27 23:25:00|2354.6|2352.6|2354.8|2352.8|2355.3|2353.3|2354.4|2352.4|0
1695857400000|2023-09-27 23:30:00|2354.6|2352.6|2352.7|2350.7|2354.6|2352.6|2352.7|2350.7|0
1695857700000|2023-09-27 23:35:00|2352.9|2350.9|2354.3|2352.3|2355|2353|2352.9|2350.9|0
1695858000000|2023-09-27 23:40:00|2354.2|2352.2|2353.3|2351.3|2354.3|2352.3|2353|2351|0
1695858300000|2023-09-27 23:45:00|2352.2|2351|2355.7|2354.5|2355.7|2354.5|2352.2|2351|850
1695858600000|2023-09-27 23:50:00|2355.2|2354|2356|2354.8|2356.2|2355|2354.7|2353.5|257
1695858900000|2023-09-27 23:55:00|2355.7|2354.5|2355.7|2354.5|2355.7|2354.5|2352.7|2351.5|698
1695859200000|2023-09-28 00:00:00|2355.5|2354.7|2353|2352.2|2358|2357.2|2352.5|2351.7|4607
1695859500000|2023-09-28 00:05:00|2353.5|2352.7|2354|2353.2|2357.5|2356.7|2352|2351.2|1197
1695859800000|2023-09-28 00:10:00|2354.5|2353.7|2355|2354.2|2355.5|2354.7|2352|2351.2|1286
1695860100000|2023-09-28 00:15:00|2354.5|2353.7|2355|2354.2|2358|2357.2|2354|2353.2|1704
1695860400000|2023-09-28 00:20:00|2354.5|2353.7|2354|2353.2|2357.5|2356.7|2353.5|2352.7|851
1695860700000|2023-09-28 00:25:00|2354.5|2353.7|2355|2354.2|2355|2354.2|2352.5|2351.7|869
1695861000000|2023-09-28 00:30:00|2355.5|2354.7|2357.5|2356.7|2357.5|2356.7|2352.8|2352|1144
1695861300000|2023-09-28 00:35:00|2357|2356.2|2360|2359.2|2360.5|2359.7|2356|2355.2|786
1695861600000|2023-09-28 00:40:00|2360.5|2359.7|2361.5|2360.7|2362|2361.2|2359.5|2358.7|719
1695861900000|2023-09-28 00:45:00|2362|2361.2|2360.8|2360|2363|2362.2|2360|2359.2|792
1695862200000|2023-09-28 00:50:00|2361|2360.2|2355|2354.2|2361|2360.2|2355|2354.2|840
1695862500000|2023-09-28 00:55:00|2355.5|2354.7|2359.5|2358.7|2360|2359.2|2355.5|2354.7|1178
1695862800000|2023-09-28 01:00:00|2359|2358.2|2361.5|2360.7|2361.8|2361|2358.5|2357.7|1437
1695863100000|2023-09-28 01:05:00|2361.3|2360.5|2363|2362.2|2364.3|2363.5|2361|2360.2|904
1695863400000|2023-09-28 01:10:00|2362.5|2361.7|2363.5|2362.7|2364.5|2363.7|2362.5|2361.7|611
1695863700000|2023-09-28 01:15:00|2364|2363.2|2362.5|2361.7|2364.5|2363.7|2362.3|2361.5|841
1695864000000|2023-09-28 01:20:00|2363|2362.2|2363.5|2362.7|2363.5|2362.7|2362|2361.2|531
1695864300000|2023-09-28 01:25:00|2364|2363.2|2365.5|2364.7|2366.5|2365.7|2363.5|2362.7|863
1695864600000|2023-09-28 01:30:00|2366|2365.2|2362|2361.2|2366|2365.2|2361.5|2360.7|1043
1695864900000|2023-09-28 01:35:00|2362.5|2361.7|2362.1|2361.3|2362.6|2361.8|2361.1|2360.3|527
1695865200000|2023-09-28 01:40:00|2361.6|2360.8|2360.6|2359.8|2362.1|2361.3|2360.1|2359.3|565
1695865500000|2023-09-28 01:45:00|2360.1|2359.3|2359.6|2358.8|2361.6|2360.8|2358.6|2357.8|549
1695865800000|2023-09-28 01:50:00|2360.1|2359.3|2361.6|2360.8|2361.6|2360.8|2359.6|2358.8|465
1695866100000|2023-09-28 01:55:00|2362.1|2361.3|2363.1|2362.3|2363.6|2362.8|2360.6|2359.8|539
1695866400000|2023-09-28 02:00:00|2362.6|2361.8|2362.6|2361.8|2363.6|2362.8|2361.6|2360.8|980
1695866700000|2023-09-28 02:05:00|2362.8|2362|2361.6|2360.8|2363.1|2362.3|2360.8|2360|806
1695867000000|2023-09-28 02:10:00|2361.1|2360.3|2360.1|2359.3|2361.6|2360.8|2359.6|2358.8|569
1695867300000|2023-09-28 02:15:00|2359.8|2359|2359.1|2358.3|2359.8|2359|2358.6|2357.8|463
1695867600000|2023-09-28 02:20:00|2358.6|2357.8|2357.6|2356.8|2358.6|2357.8|2357.1|2356.3|606
1695867900000|2023-09-28 02:25:00|2357.1|2356.3|2344.6|2343.8|2357.1|2356.3|2343.1|2342.3|4714
1695868200000|2023-09-28 02:30:00|2345.1|2344.3|2343.1|2342.3|2348.1|2347.3|2343.1|2342.3|988
1695868500000|2023-09-28 02:35:00|2343.6|2342.8|2343.6|2342.8|2345.6|2344.8|2343.6|2342.8|428
1695868800000|2023-09-28 02:40:00|2343.1|2342.3|2344.1|2343.3|2344.6|2343.8|2342.3|2341.5|350
1695869100000|2023-09-28 02:45:00|2343.6|2342.8|2343.1|2342.3|2344.1|2343.3|2342.1|2341.3|355
1695869400000|2023-09-28 02:50:00|2343.6|2342.8|2340.6|2339.8|2343.6|2342.8|2340.1|2339.3|334
1695869700000|2023-09-28 02:55:00|2340.1|2339.3|2340.1|2339.3|2340.6|2339.8|2338.6|2337.8|582
1695870000000|2023-09-28 03:00:00|2339.6|2338.8|2338.6|2337.8|2340.1|2339.3|2337.8|2337|579
1695870300000|2023-09-28 03:05:00|2339.1|2338.3|2337.6|2336.8|2339.1|2338.3|2337.6|2336.8|396
1695870600000|2023-09-28 03:10:00|2338.1|2337.3|2336.6|2335.8|2338.1|2337.3|2336.6|2335.8|386
1695870900000|2023-09-28 03:15:00|2336.1|2335.3|2336.1|2335.3|2337.1|2336.3|2335.6|2334.8|670
1695871200000|2023-09-28 03:20:00|2336.6|2335.8|2336.1|2335.3|2336.6|2335.8|2335.6|2334.8|591
1695871500000|2023-09-28 03:25:00|2335.1|2334.3|2336.6|2335.8|2336.6|2335.8|2334.6|2333.8|785
1695871800000|2023-09-28 03:30:00|2335.6|2334.8|2335.1|2334.3|2338.3|2337.5|2332.1|2331.3|4138
1695872100000|2023-09-28 03:35:00|2334.6|2333.8|2336.1|2335.3|2337.6|2336.8|2333.6|2332.8|1668
1695872400000|2023-09-28 03:40:00|2335.8|2335|2335.6|2334.8|2337.6|2336.8|2335.6|2334.8|870
1695872700000|2023-09-28 03:45:00|2336.1|2335.3|2333.6|2332.8|2337.1|2336.3|2332.6|2331.8|1069
1695873000000|2023-09-28 03:50:00|2333.1|2332.3|2335.8|2335|2336.6|2335.8|2332.1|2331.3|789
1695873300000|2023-09-28 03:55:00|2335.6|2334.8|2335.1|2334.3|2336.1|2335.3|2333.6|2332.8|654
1695873600000|2023-09-28 04:00:00|2334.6|2333.8|2336.6|2335.8|2337.1|2336.3|2334.6|2333.8|795
1695873900000|2023-09-28 04:05:00|2337.1|2336.3|2335.6|2334.8|2337.1|2336.3|2335.1|2334.3|868
1695874200000|2023-09-28 04:10:00|2335.1|2334.3|2335.1|2334.3|2335.6|2334.8|2333.6|2332.8|625
1695874500000|2023-09-28 04:15:00|2334.8|2334|2335.6|2334.8|2337.1|2336.3|2334.6|2333.8|767
1695874800000|2023-09-28 04:20:00|2335.1|2334.3|2335.6|2334.8|2336.1|2335.3|2335.1|2334.3|508
1695875100000|2023-09-28 04:25:00|2335.1|2334.3|2336.1|2335.3|2337.1|2336.3|2335.1|2334.3|542
1695875400000|2023-09-28 04:30:00|2336.3|2335.5|2335.1|2334.3|2337.1|2336.3|2335.1|2334.3|653
1695875700000|2023-09-28 04:35:00|2335.6|2334.8|2337.6|2336.8|2337.6|2336.8|2335.1|2334.3|744
1695876000000|2023-09-28 04:40:00|2337.3|2336.5|2338.1|2337.3|2339.1|2338.3|2337.3|2336.5|722
1695876300000|2023-09-28 04:45:00|2338.6|2337.8|2338.6|2337.8|2338.6|2337.8|2337.6|2336.8|580
1695876600000|2023-09-28 04:50:00|2338.3|2337.5|2338.1|2337.3|2339.1|2338.3|2338.1|2337.3|565
1695876900000|2023-09-28 04:55:00|2338.6|2337.8|2338.6|2337.8|2339.1|2338.3|2337.6|2336.8|619
1695877200000|2023-09-28 05:00:00|2339.1|2338.3|2342.6|2341.8|2342.6|2341.8|2339.1|2338.3|964
1695877500000|2023-09-28 05:05:00|2342.1|2341.3|2340.1|2339.3|2342.6|2341.8|2340.1|2339.3|668
1695877800000|2023-09-28 05:10:00|2340.6|2339.8|2340.1|2339.3|2340.6|2339.8|2340.1|2339.3|455
1695878100000|2023-09-28 05:15:00|2340.3|2339.5|2341.6|2340.8|2342.1|2341.3|2340.1|2339.3|662
1695878400000|2023-09-28 05:20:00|2341.1|2340.3|2341.1|2340.3|2341.6|2340.8|2340.1|2339.3|572
1695878700000|2023-09-28 05:25:00|2340.6|2339.8|2343.8|2343|2344.1|2343.3|2340.6|2339.8|1405
1695879000000|2023-09-28 05:30:00|2343.6|2342.8|2348.6|2347.8|2353.1|2352.3|2343.6|2342.8|4034
1695879300000|2023-09-28 05:35:00|2349.1|2348.3|2352.6|2351.8|2353.1|2352.3|2348.1|2347.3|2496
1695879600000|2023-09-28 05:40:00|2352.1|2351.3|2353.6|2352.8|2354.1|2353.3|2352.1|2351.3|1611
1695879900000|2023-09-28 05:45:00|2354.1|2353.3|2353.1|2352.3|2354.1|2353.3|2352.1|2351.3|1895
1695880200000|2023-09-28 05:50:00|2352.6|2351.8|2348.1|2347.3|2352.6|2351.8|2347.6|2346.8|3954
1695880500000|2023-09-28 05:55:00|2348.6|2347.8|2346.6|2345.8|2349.1|2348.3|2345.1|2344.3|11667
1695880800000|2023-09-28 06:00:00|2347.3|2346.5|2344.1|2343.3|2348.1|2347.3|2342.6|2341.8|8736
1695881100000|2023-09-28 06:05:00|2343.8|2343|2342.9|2340.9|2344.1|2343.3|2342.1|2340.7|1618
1695881400000|2023-09-28 06:10:00|2343.1|2341.1|2343.5|2341.5|2344.2|2342.2|2342.9|2340.9|0
1695881700000|2023-09-28 06:15:00|2343.4|2341.4|2343.2|2341.2|2343.5|2341.5|2342.6|2340.6|1425
1695882000000|2023-09-28 06:20:00|2343.3|2341.3|2342.9|2340.9|2343.5|2341.5|2342.7|2340.7|0
1695882300000|2023-09-28 06:25:00|2342.8|2340.8|2343.2|2341.2|2343.4|2341.4|2342.8|2340.8|0
1695882600000|2023-09-28 06:30:00|2343|2341|2344.1|2342.1|2344.1|2342.1|2343|2341|0
1695882900000|2023-09-28 06:35:00|2343.9|2341.9|2343.3|2341.3|2344.1|2342.1|2343.2|2341.2|0
1695883200000|2023-09-28 06:40:00|2343.4|2341.4|2343.6|2341.6|2343.8|2341.8|2343.4|2341.4|0
1695883500000|2023-09-28 06:45:00|2343.3|2341.3|2343|2341|2343.3|2341.3|2342.8|2340.8|0
1695883800000|2023-09-28 06:50:00|2342.9|2340.9|2342.1|2340.1|2343|2341|2342.1|2340.1|0
1695884100000|2023-09-28 06:55:00|2341.9|2339.9|2341.6|2339.6|2342.4|2340.4|2341.5|2339.5|0
1695884400000|2023-09-28 07:00:00|2341.9|2339.9|2341.6|2339.6|2342.4|2340.4|2340.1|2338.1|0
1695884700000|2023-09-28 07:05:00|2341.7|2339.7|2340.1|2338.1|2342.1|2340.1|2339.5|2337.5|0
1695885000000|2023-09-28 07:10:00|2340|2338|2340.5|2338.5|2340.6|2338.6|2339.1|2337.1|0
1695885300000|2023-09-28 07:15:00|2340.6|2338.6|2341.1|2339.1|2341.9|2339.9|2340.2|2338.2|0
1695885600000|2023-09-28 07:20:00|2341.2|2339.2|2342.5|2340.5|2342.8|2340.8|2341.1|2339.1|0
1695885900000|2023-09-28 07:25:00|2342.4|2340.4|2341.6|2339.6|2343.1|2341.1|2340.6|2338.6|0
1695886200000|2023-09-28 07:30:00|2341.4|2339.4|2342.3|2341.1|2342.8|2341.6|2339.8|2338.6|744
1695886500000|2023-09-28 07:35:00|2342.8|2341.6|2343.3|2342.1|2343.3|2342.1|2342.3|2341.1|187
1695886800000|2023-09-28 07:40:00|2343.8|2342.6|2341.8|2340.6|2343.8|2342.6|2341.8|2340.6|331
1695887100000|2023-09-28 07:45:00|2342|2340.8|2340.3|2339.1|2342.3|2341.1|2340.3|2339.1|241
1695887400000|2023-09-28 07:50:00|2339.8|2338.6|2338.8|2337.6|2340.3|2339.1|2338.8|2337.6|129
1695887700000|2023-09-28 07:55:00|2338.3|2337.1|2338.3|2337.1|2338.8|2337.6|2337.8|2336.6|336
1695888000000|2023-09-28 08:00:00|2338.8|2337.6|2335.8|2334.6|2339.3|2338.1|2334.8|2333.6|204
1695888300000|2023-09-28 08:05:00|2335.5|2334.3|2335.5|2334.3|2336.3|2335.1|2334.3|2333.1|237
1695888600000|2023-09-28 08:10:00|2335.3|2334.1|2335.8|2334.6|2336.8|2335.6|2335.3|2334.1|150
1695888900000|2023-09-28 08:15:00|2336|2334.8|2335.8|2334.6|2336.3|2335.1|2334.8|2333.6|198
1695889200000|2023-09-28 08:20:00|2335.5|2334.3|2333.3|2332.1|2336.3|2335.1|2333.3|2332.1|241
1695889500000|2023-09-28 08:25:00|2333.8|2332.6|2333.3|2332.1|2334|2332.8|2332.8|2331.6|279
1695889800000|2023-09-28 08:30:00|2332.8|2331.6|2334.3|2333.1|2334.8|2333.6|2332.8|2331.6|235
1695890100000|2023-09-28 08:35:00|2334.5|2333.3|2335.3|2334.1|2335.3|2334.1|2333.3|2332.1|253
1695890400000|2023-09-28 08:40:00|2334.8|2333.6|2334.3|2333.1|2335|2333.8|2333.8|2332.6|244
1695890700000|2023-09-28 08:45:00|2334.5|2333.3|2336.3|2335.1|2336.3|2335.1|2333.8|2332.6|111
1695891000000|2023-09-28 08:50:00|2336.8|2335.6|2337.8|2336.6|2338.3|2337.1|2336.8|2335.6|93
1695891300000|2023-09-28 08:55:00|2337.3|2336.1|2336.3|2335.1|2338.8|2337.6|2336.3|2335.1|88
1695891600000|2023-09-28 09:00:00|2335.8|2334.6|2334.3|2333.1|2336.8|2335.6|2334.3|2333.1|169
1695891900000|2023-09-28 09:05:00|2334.5|2333.3|2333.8|2332.6|2334.8|2333.6|2333.3|2332.1|162
1695892200000|2023-09-28 09:10:00|2333.3|2332.1|2333.8|2332.6|2333.8|2332.6|2332.8|2331.6|108
1695892500000|2023-09-28 09:15:00|2333.3|2332.1|2331.8|2330.6|2333.8|2332.6|2331.8|2330.6|335
1695892800000|2023-09-28 09:20:00|2332|2330.8|2333.8|2332.6|2334.3|2333.1|2331.8|2330.6|152
1695893100000|2023-09-28 09:25:00|2334|2332.8|2332.8|2331.6|2334.3|2333.1|2331.8|2330.6|131
1695893400000|2023-09-28 09:30:00|2333.3|2332.1|2332.8|2331.6|2333.8|2332.6|2332.3|2331.1|115
1695893700000|2023-09-28 09:35:00|2333.3|2332.1|2333.3|2332.1|2333.3|2332.1|2332.8|2331.6|124
1695894000000|2023-09-28 09:40:00|2333.8|2332.6|2335.3|2334.1|2335.8|2334.6|2333.8|2332.6|119
1695894300000|2023-09-28 09:45:00|2335.8|2334.6|2336.3|2335.1|2336.3|2335.1|2335.3|2334.1|94
1695894600000|2023-09-28 09:50:00|2336.8|2335.6|2337.3|2336.1|2337.8|2336.6|2336.8|2335.6|43
1695894900000|2023-09-28 09:55:00|2337.5|2336.3|2338.8|2337.6|2338.8|2337.6|2337.5|2336.3|102
1695895200000|2023-09-28 10:00:00|2338.3|2337.1|2338.8|2337.6|2339.3|2338.1|2338.3|2337.1|129
1695895500000|2023-09-28 10:05:00|2339|2337.8|2339.3|2338.1|2339.3|2338.1|2338.8|2337.6|58
1695895800000|2023-09-28 10:10:00|2339.8|2338.6|2339.3|2338.1|2340.3|2339.1|2339.3|2338.1|119
1695896100000|2023-09-28 10:15:00|2339.8|2338.6|2338.3|2337.1|2339.8|2338.6|2338.3|2337.1|45
1695896400000|2023-09-28 10:20:00|2338.5|2337.3|2337.5|2336.3|2338.8|2337.6|2337.5|2336.3|34
1695896700000|2023-09-28 10:25:00|2337.8|2336.6|2337.8|2336.6|2338.3|2337.1|2337.3|2336.1|55
1695897000000|2023-09-28 10:30:00|2338.3|2337.1|2338.8|2337.6|2339.3|2338.1|2338.3|2337.1|80
1695897300000|2023-09-28 10:35:00|2339|2337.8|2340.3|2339.1|2340.3|2339.1|2338.8|2337.6|61
1695897600000|2023-09-28 10:40:00|2340|2338.8|2339.8|2338.6|2340.3|2339.1|2339.3|2338.1|91
1695897900000|2023-09-28 10:45:00|2339.3|2338.1|2339.3|2338.1|2339.8|2338.6|2338.8|2337.6|41
1695898200000|2023-09-28 10:50:00|2338.8|2337.6|2338.8|2337.6|2339.3|2338.1|2338.3|2337.1|28
1695898500000|2023-09-28 10:55:00|2338.3|2337.1|2340|2338.8|2340.3|2339.1|2338.3|2337.1|42
1695898800000|2023-09-28 11:00:00|2340.3|2339.1|2339.8|2338.6|2340.3|2339.1|2339.3|2338.1|26
1695899100000|2023-09-28 11:05:00|2339.5|2338.3|2338.8|2337.6|2339.8|2338.6|2338.3|2337.1|41
1695899400000|2023-09-28 11:10:00|2339.3|2338.1|2338.8|2337.6|2339.3|2338.1|2338.3|2337.1|23
1695899700000|2023-09-28 11:15:00|2339|2337.8|2339.3|2338.1|2339.8|2338.6|2338.8|2337.6|32
1695900000000|2023-09-28 11:20:00|2339|2337.8|2340.3|2339.1|2340.3|2339.1|2339|2337.8|27
1695900300000|2023-09-28 11:25:00|2339.8|2338.6|2339.3|2338.1|2340.8|2339.6|2339.3|2338.1|52
1695900600000|2023-09-28 11:30:00|2338.8|2337.6|2338.3|2337.1|2339.3|2338.1|2337.8|2336.6|108
1695900900000|2023-09-28 11:35:00|2338.5|2337.3|2337.3|2336.1|2338.8|2337.6|2337.3|2336.1|67
1695901200000|2023-09-28 11:40:00|2337.5|2336.3|2336.8|2335.6|2337.8|2336.6|2336.8|2335.6|68
1695901500000|2023-09-28 11:45:00|2337.3|2336.1|2337.3|2336.1|2337.8|2336.6|2336.8|2335.6|62
1695901800000|2023-09-28 11:50:00|2336.8|2335.6|2338.3|2337.1|2338.8|2337.6|2336.8|2335.6|70
1695902100000|2023-09-28 11:55:00|2338.8|2337.6|2338.8|2337.6|2339.3|2338.1|2338.3|2337.1|74
1695902400000|2023-09-28 12:00:00|2339.3|2338.1|2341.3|2340.1|2341.3|2340.1|2338.8|2337.6|76
1695902700000|2023-09-28 12:05:00|2341|2339.8|2340.8|2339.6|2341.8|2340.6|2340.8|2339.6|47
1695903000000|2023-09-28 12:10:00|2341|2339.8|2340.8|2339.6|2341.3|2340.1|2339.8|2338.6|39
1695903300000|2023-09-28 12:15:00|2340.3|2339.1|2341.8|2340.6|2342.3|2341.1|2339.8|2338.6|106
1695903600000|2023-09-28 12:20:00|2341.3|2340.1|2341.8|2340.6|2342.3|2341.1|2341.3|2340.1|85
1695903900000|2023-09-28 12:25:00|2341.5|2340.3|2341|2339.8|2341.8|2340.6|2340.8|2339.6|22
1695904200000|2023-09-28 12:30:00|2341.3|2340.1|2343.3|2342.1|2343.3|2342.1|2340|2338.8|123
1695904500000|2023-09-28 12:35:00|2343.5|2342.3|2341.5|2340.3|2343.5|2342.3|2341.3|2340.1|149
1695904800000|2023-09-28 12:40:00|2341.3|2340.1|2340.3|2339.1|2342.3|2341.1|2340.3|2339.1|110
1695905100000|2023-09-28 12:45:00|2340.8|2339.6|2339.3|2338.1|2341.3|2340.1|2339.3|2338.1|142
1695905400000|2023-09-28 12:50:00|2339|2337.8|2339.8|2338.6|2340.3|2339.1|2338.3|2337.1|145
1695905700000|2023-09-28 12:55:00|2340|2338.8|2339.3|2338.1|2340.3|2339.1|2338.5|2337.3|82
1695906000000|2023-09-28 13:00:00|2339.5|2338.3|2341.3|2340.1|2341.3|2340.1|2339.3|2338.1|161
1695906300000|2023-09-28 13:05:00|2340.8|2339.6|2340.3|2339.1|2342.3|2341.1|2340.3|2339.1|218
1695906600000|2023-09-28 13:10:00|2340.5|2339.3|2339.8|2338.6|2340.8|2339.6|2339.3|2338.1|209
1695906900000|2023-09-28 13:15:00|2340.3|2339.1|2339.5|2338.3|2340.8|2339.6|2339.3|2338.1|79
1695907200000|2023-09-28 13:20:00|2339.8|2338.6|2338.8|2337.6|2339.8|2338.6|2338.8|2337.6|65
1695907500000|2023-09-28 13:25:00|2338.3|2337.1|2338.3|2337.1|2338.8|2337.6|2337.8|2336.6|66
1695907800000|2023-09-28 13:30:00|2338.5|2337.3|2341.3|2340.1|2341.8|2340.6|2337.8|2336.6|421
1695908100000|2023-09-28 13:35:00|2341|2339.8|2340.8|2339.6|2341.8|2340.6|2338.3|2337.1|282
1695908400000|2023-09-28 13:40:00|2341.3|2340.1|2338.8|2337.6|2341.5|2340.3|2338.3|2337.1|292
1695908700000|2023-09-28 13:45:00|2338.3|2337.1|2339.3|2338.1|2340.8|2339.6|2338.3|2337.1|250
1695909000000|2023-09-28 13:50:00|2339.5|2338.3|2342.8|2341.6|2342.8|2341.6|2339.3|2338.1|276
1695909300000|2023-09-28 13:55:00|2342.5|2341.3|2343|2341.8|2343.3|2342.1|2341.8|2340.6|155
1695909600000|2023-09-28 14:00:00|2343.3|2342.1|2343.8|2342.6|2343.8|2342.6|2342.8|2341.6|251
1695909900000|2023-09-28 14:05:00|2343.5|2342.3|2343.8|2342.6|2344|2342.8|2342.3|2341.1|188
1695910200000|2023-09-28 14:10:00|2343.3|2342.1|2344|2342.8|2344.5|2343.3|2343.3|2342.1|165
1695910500000|2023-09-28 14:15:00|2344.3|2343.1|2344.8|2343.6|2344.8|2343.6|2341.8|2340.6|182
1695910800000|2023-09-28 14:20:00|2344.5|2343.3|2345.3|2344.1|2346.3|2345.1|2343.8|2342.6|241
1695911100000|2023-09-28 14:25:00|2345|2343.8|2345.8|2344.6|2346.8|2345.6|2344.3|2343.1|341
1695911400000|2023-09-28 14:30:00|2346|2344.8|2344|2342.8|2346|2344.8|2343|2341.8|180
1695911700000|2023-09-28 14:35:00|2343.8|2342.6|2346.3|2345.1|2346.3|2345.1|2343.8|2342.6|234
1695912000000|2023-09-28 14:40:00|2345.8|2344.6|2346.3|2345.1|2346.3|2345.1|2344.3|2343.1|343
1695912300000|2023-09-28 14:45:00|2346|2344.8|2347.8|2346.6|2348.3|2347.1|2345.8|2344.6|338
1695912600000|2023-09-28 14:50:00|2348|2346.8|2348.8|2347.6|2348.8|2347.6|2347.5|2346.3|148
1695912900000|2023-09-28 14:55:00|2348.3|2347.1|2349.3|2348.1|2349.3|2348.1|2348.3|2347.1|130
1695913200000|2023-09-28 15:00:00|2349.5|2348.3|2349.3|2348.1|2349.8|2348.6|2348.8|2347.6|230
1695913500000|2023-09-28 15:05:00|2348.8|2347.6|2350.8|2349.6|2350.8|2349.6|2348.8|2347.6|194
1695913800000|2023-09-28 15:10:00|2350.3|2349.1|2349.8|2348.6|2350.8|2349.6|2349.3|2348.1|130
1695914100000|2023-09-28 15:15:00|2349.3|2348.1|2350|2348.8|2350.8|2349.6|2349.3|2348.1|117
1695914400000|2023-09-28 15:20:00|2350.3|2349.1|2351.8|2350.6|2351.8|2350.6|2349.8|2348.6|169
1695914700000|2023-09-28 15:25:00|2351.3|2350.1|2352.8|2351.6|2352.8|2351.6|2351.3|2350.1|198
1695915000000|2023-09-28 15:30:00|2353.3|2352.1|2354.3|2353.1|2354.8|2353.6|2353.3|2352.1|406
1695915300000|2023-09-28 15:35:00|2354.5|2353.3|2354.3|2353.1|2355.3|2354.1|2354.3|2353.1|257
1695915600000|2023-09-28 15:40:00|2354.5|2353.3|2355.8|2354.6|2355.8|2354.6|2354.5|2353.3|224
1695915900000|2023-09-28 15:45:00|2355.3|2354.1|2354.8|2353.6|2355.8|2354.6|2354.3|2353.1|153
1695916200000|2023-09-28 15:50:00|2355.3|2354.1|2354.8|2353.6|2355.3|2354.1|2354.5|2353.3|78
1695916500000|2023-09-28 15:55:00|2354.5|2353.3|2354.8|2353.6|2354.8|2353.6|2353.8|2352.6|89
1695916800000|2023-09-28 16:00:00|2354.5|2353.3|2353.3|2352.1|2354.8|2353.6|2352.3|2351.1|122
1695917100000|2023-09-28 16:05:00|2353|2351.8|2353.5|2352.3|2354.3|2353.1|2352.8|2351.6|63
1695917400000|2023-09-28 16:10:00|2353.3|2352.1|2353.5|2352.3|2353.8|2352.6|2353.3|2352.1|68
1695917700000|2023-09-28 16:15:00|2353.8|2352.6|2354.3|2353.1|2354.3|2353.1|2353.3|2352.1|61
1695918000000|2023-09-28 16:20:00|2354|2352.8|2353.8|2352.6|2354.3|2353.1|2353.8|2352.6|37
1695918300000|2023-09-28 16:25:00|2354|2352.8|2356.3|2355.1|2356.3|2355.1|2353.8|2352.6|111
1695918600000|2023-09-28 16:30:00|2356.8|2355.6|2356.8|2355.6|2357.8|2356.6|2355.8|2354.6|365
1695918900000|2023-09-28 16:35:00|2356.5|2355.3|2356.3|2355.1|2356.8|2355.6|2355.8|2354.6|40
1695919200000|2023-09-28 16:40:00|2356.5|2355.3|2356.3|2355.1|2356.8|2355.6|2356.3|2355.1|35
1695919500000|2023-09-28 16:45:00|2356|2354.8|2354.8|2353.6|2356.3|2355.1|2354.5|2353.3|106
1695919800000|2023-09-28 16:50:00|2354.5|2353.3|2351.8|2350.6|2355.8|2354.6|2351.8|2350.6|360
1695920100000|2023-09-28 16:55:00|2352.3|2351.1|2352.3|2351.1|2353.3|2352.1|2351.8|2350.6|104
1695920400000|2023-09-28 17:00:00|2352.8|2351.6|2352.3|2351.1|2353.3|2352.1|2352|2350.8|157
1695920700000|2023-09-28 17:05:00|2352|2350.8|2352.8|2351.6|2352.8|2351.6|2351.3|2350.1|107
1695921000000|2023-09-28 17:10:00|2353.3|2352.1|2352.5|2351.3|2353.3|2352.1|2351.8|2350.6|96
1695921300000|2023-09-28 17:15:00|2352.8|2351.6|2351.8|2350.6|2352.8|2351.6|2351.3|2350.1|47
1695921600000|2023-09-28 17:20:00|2351.5|2350.3|2352.8|2351.6|2353.3|2352.1|2351.5|2350.3|97
1695921900000|2023-09-28 17:25:00|2352.5|2351.3|2350.8|2349.6|2352.8|2351.6|2350.3|2349.1|83
1695922200000|2023-09-28 17:30:00|2350.3|2349.1|2350.3|2349.1|2351.3|2350.1|2349.8|2348.6|110
1695922500000|2023-09-28 17:35:00|2350|2348.8|2350.8|2349.6|2350.8|2349.6|2349.8|2348.6|61
1695922800000|2023-09-28 17:40:00|2350.5|2349.3|2350|2348.8|2350.8|2349.6|2349.8|2348.6|63
1695923100000|2023-09-28 17:45:00|2350.3|2349.1|2351.3|2350.1|2351.8|2350.6|2349.8|2348.6|124
1695923400000|2023-09-28 17:50:00|2351.5|2350.3|2350.8|2349.6|2351.8|2350.6|2350.8|2349.6|42
1695923700000|2023-09-28 17:55:00|2350.3|2349.1|2350.3|2349.1|2350.8|2349.6|2350.3|2349.1|59
1695924000000|2023-09-28 18:00:00|2350.8|2349.6|2350.8|2349.6|2350.8|2349.6|2350.3|2349.1|100
1695924300000|2023-09-28 18:05:00|2350.3|2349.1|2351.8|2350.6|2351.8|2350.6|2350.3|2349.1|115
1695924600000|2023-09-28 18:10:00|2351.5|2350.3|2352.8|2351.6|2352.8|2351.6|2351.3|2350.1|60
1695924900000|2023-09-28 18:15:00|2353.3|2352.1|2353.3|2352.1|2353.8|2352.6|2352.8|2351.6|69
1695925200000|2023-09-28 18:20:00|2353.8|2352.6|2352.8|2351.6|2353.8|2352.6|2352.8|2351.6|43
1695925500000|2023-09-28 18:25:00|2352.3|2351.1|2352.8|2351.6|2353.3|2352.1|2352.3|2351.1|44
1695925800000|2023-09-28 18:30:00|2352.3|2351.1|2350.8|2349.6|2352.8|2351.6|2350.8|2349.6|64
1695926100000|2023-09-28 18:35:00|2350.5|2349.3|2350.3|2349.1|2350.5|2349.3|2348.5|2347.3|102
1695926400000|2023-09-28 18:40:00|2350.5|2349.3|2351.3|2350.1|2351.8|2350.6|2349.8|2348.6|36
1695926700000|2023-09-28 18:45:00|2351|2349.8|2350.3|2349.1|2351.3|2350.1|2349.8|2348.6|48
1695927000000|2023-09-28 18:50:00|2350.5|2349.3|2350.3|2349.1|2350.8|2349.6|2349.5|2348.3|48
1695927300000|2023-09-28 18:55:00|2350.8|2349.6|2351.3|2350.1|2351.3|2350.1|2349.8|2348.6|85
1695927600000|2023-09-28 19:00:00|2351.5|2350.3|2352.3|2351.1|2352.3|2351.1|2351.3|2350.1|52
1695927900000|2023-09-28 19:05:00|2352|2350.8|2351.8|2350.6|2352.3|2351.1|2351.3|2350.1|39
1695928200000|2023-09-28 19:10:00|2352.3|2351.1|2353.3|2352.1|2353.3|2352.1|2351.8|2350.6|78
1695928500000|2023-09-28 19:15:00|2353.8|2352.6|2354.3|2353.1|2354.8|2353.6|2353.8|2352.6|62
1695928800000|2023-09-28 19:20:00|2354.5|2353.3|2354.8|2353.6|2355.3|2354.1|2354.3|2353.1|22
1695929100000|2023-09-28 19:25:00|2355.3|2354.1|2354.8|2353.6|2355.8|2354.6|2354.8|2353.6|19
1695929400000|2023-09-28 19:30:00|2355.3|2354.1|2353.8|2352.6|2355.3|2354.1|2353.3|2352.1|43
1695929700000|2023-09-28 19:35:00|2353.5|2352.3|2350.8|2349.6|2353.5|2352.3|2350.8|2349.6|35
1695930000000|2023-09-28 19:40:00|2351.3|2350.1|2351.3|2350.1|2351.8|2350.6|2350.3|2349.1|81
1695930300000|2023-09-28 19:45:00|2350.8|2349.6|2349.8|2348.6|2351.3|2350.1|2349.3|2348.1|53
1695930600000|2023-09-28 19:50:00|2349.3|2348.1|2349.8|2348.6|2350.8|2349.6|2349.3|2348.1|133
1695930900000|2023-09-28 19:55:00|2350|2348.8|2352.8|2351.6|2353.3|2352.1|2349.8|2348.6|239
1695931200000|2023-09-28 20:00:00|2353.3|2352.1|2352.8|2351.6|2353.8|2352.6|2352.3|2351.1|73
1695931500000|2023-09-28 20:05:00|2353|2351.8|2353.3|2352.1|2353.3|2352.1|2352.8|2351.6|10
1695931800000|2023-09-28 20:10:00|2353|2351.8|2353.3|2352.1|2353.8|2352.6|2353|2351.8|37
1695932100000|2023-09-28 20:15:00|2353.5|2352.3|2353.8|2352.6|2353.8|2352.6|2353.5|2352.3|6
1695932400000|2023-09-28 20:20:00|2353.3|2352.1|2353.8|2352.6|2353.8|2352.6|2353.3|2352.1|4
1695932700000|2023-09-28 20:25:00|2353.5|2352.3|2353.3|2352.1|2353.5|2352.3|2353.3|2352.1|0
1695933000000|2023-09-28 20:30:00|2353|2351.8|2353.3|2352.1|2353.3|2352.1|2353|2351.8|3
1695933300000|2023-09-28 20:35:00|2353.5|2352.3|2353.8|2352.6|2353.8|2352.6|2353.5|2352.3|2
1695933600000|2023-09-28 20:40:00|2353.3|2352.1|2352.8|2351.6|2353.3|2352.1|2352.8|2351.6|15
1695933900000|2023-09-28 20:45:00|2353.3|2352.1|2353.8|2352.6|2353.8|2352.6|2353.3|2352.1|15
1695934200000|2023-09-28 20:50:00|2353.3|2352.1|2354.3|2352.3|2354.3|2352.3|2353.3|2352.1|14
1695934500000|2023-09-28 20:55:00|2354.5|2352.5|2354.4|2352.4|2354.7|2352.7|2354.3|2352.3|0
1695934800000|2023-09-28 21:00:00|2354.3|2352.3|2354.4|2352.4|2354.4|2352.4|2354.3|2352.3|3
1695935100000|2023-09-28 21:05:00|2354.3|2352.3|2354|2352|2354.3|2352.3|2353.9|2351.9|0
1695935400000|2023-09-28 21:10:00|2353.9|2351.9|2353.7|2351.7|2353.9|2351.9|2353.5|2351.5|0
1695935700000|2023-09-28 21:15:00|2353.6|2351.6|2353.6|2351.6|2353.6|2351.6|2353.5|2351.5|0
1695936000000|2023-09-28 21:20:00|2353.7|2351.7|2353.7|2351.7|2353.7|2351.7|2353.5|2351.5|0
1695936600000|2023-09-28 21:30:00|2353.6|2351.6|2353.5|2351.5|2353.6|2351.6|2353.5|2351.5|0
1695936900000|2023-09-28 21:35:00|2353.6|2351.6|2353.7|2351.7|2353.7|2351.7|2353.5|2351.5|0
1695937200000|2023-09-28 21:40:00|2353.6|2351.6|2353.7|2351.7|2353.7|2351.7|2353.6|2351.6|0
1695937500000|2023-09-28 21:45:00|2353.6|2351.6|2353.7|2351.7|2353.7|2351.7|2353.6|2351.6|0
1695937800000|2023-09-28 21:50:00|2353.8|2351.8|2353.8|2351.8|2353.8|2351.8|2353.7|2351.7|0
1695938100000|2023-09-28 21:55:00|2353.9|2351.9|2353.9|2351.9|2354|2352|2353.9|2351.9|0
1695938400000|2023-09-28 22:00:00|2354.2|2352.2|2355.5|2353.5|2355.5|2353.5|2354|2352|0
1695938700000|2023-09-28 22:05:00|2355.7|2353.7|2355.8|2353.8|2355.8|2353.8|2355.6|2353.6|0
1695939000000|2023-09-28 22:10:00|2355.9|2353.9|2356.1|2354.1|2356.1|2354.1|2355.9|2353.9|0
1695939300000|2023-09-28 22:15:00|2355.7|2353.7|2355.4|2353.4|2355.7|2353.7|2355.4|2353.4|0
1695939600000|2023-09-28 22:20:00|2355.2|2353.2|2355.1|2353.1|2355.2|2353.2|2355|2353|0
1695940200000|2023-09-28 22:30:00|2355|2353|2355|2353|2355.2|2353.2|2355|2353|0
1695940500000|2023-09-28 22:35:00|2355.1|2353.1|2354.8|2352.8|2355.5|2353.5|2354.8|2352.8|0
1695941100000|2023-09-28 22:45:00|2354.7|2352.7|2354.3|2352.3|2354.7|2352.7|2354.1|2352.1|0
1695941400000|2023-09-28 22:50:00|2354.4|2352.4|2354.4|2352.4|2354.4|2352.4|2354.3|2352.3|0
1695941700000|2023-09-28 22:55:00|2354.1|2352.1|2354.1|2352.1|2354.4|2352.4|2354|2352|0
1695942000000|2023-09-28 23:00:00|2353.9|2351.9|2353.9|2351.9|2354.1|2352.1|2353.7|2351.7|0
1695942300000|2023-09-28 23:05:00|2354|2352|2354.1|2352.1|2354.1|2352.1|2353.8|2351.8|0
1695942600000|2023-09-28 23:10:00|2354|2352|2353.9|2351.9|2354|2352|2353.7|2351.7|0
1695942900000|2023-09-28 23:15:00|2353.7|2351.7|2354|2352|2354|2352|2353.6|2351.6|0
1695943200000|2023-09-28 23:20:00|2353.8|2351.8|2353.7|2351.7|2353.8|2351.8|2353.7|2351.7|0
1695943500000|2023-09-28 23:25:00|2353.8|2351.8|2353.9|2351.9|2354|2352|2353.7|2351.7|0
1695943800000|2023-09-28 23:30:00|2353.8|2351.8|2354.9|2352.9|2354.9|2352.9|2353.7|2351.7|0
1695944100000|2023-09-28 23:35:00|2354.8|2352.8|2354.5|2352.5|2354.9|2352.9|2354.4|2352.4|0
1695944400000|2023-09-28 23:40:00|2354.7|2352.7|2354.8|2352.8|2355.4|2353.4|2354.5|2352.5|0
1695944700000|2023-09-28 23:45:00|2354.9|2352.9|2352.8|2351.6|2355|2353|2350.3|2349.1|1301
1695945000000|2023-09-28 23:50:00|2353|2351.8|2353.8|2352.6|2354.8|2353.6|2352.8|2351.6|566
1695945300000|2023-09-28 23:55:00|2354|2352.8|2351.3|2350.1|2355.3|2354.1|2351.3|2350.1|1204
1695945600000|2023-09-29 00:00:00|2351.1|2350.3|2342.6|2341.8|2353.1|2352.3|2341.6|2340.8|3756
1695945900000|2023-09-29 00:05:00|2342.1|2341.3|2342.6|2341.8|2344.1|2343.3|2340.1|2339.3|1300
1695946200000|2023-09-29 00:10:00|2343.1|2342.3|2339.6|2338.8|2345.6|2344.8|2339.1|2338.3|784
1695946500000|2023-09-29 00:15:00|2340.1|2339.3|2339.6|2338.8|2340.1|2339.3|2338.6|2337.8|884
1695946800000|2023-09-29 00:20:00|2340.1|2339.3|2338.1|2337.3|2341.1|2340.3|2338.1|2337.3|893
1695947100000|2023-09-29 00:25:00|2338.6|2337.8|2341.1|2340.3|2341.1|2340.3|2338.1|2337.3|602
1695947400000|2023-09-29 00:30:00|2341.6|2340.8|2337.1|2336.3|2341.6|2340.8|2337.1|2336.3|676
1695947700000|2023-09-29 00:35:00|2336.6|2335.8|2336.6|2335.8|2338.1|2337.3|2336.1|2335.3|608
1695948000000|2023-09-29 00:40:00|2336.1|2335.3|2336.6|2335.8|2337.6|2336.8|2336.1|2335.3|651
1695948300000|2023-09-29 00:45:00|2337.1|2336.3|2334.1|2333.3|2337.1|2336.3|2334.1|2333.3|432
1695948600000|2023-09-29 00:50:00|2334.6|2333.8|2334.1|2333.3|2335.6|2334.8|2332.6|2331.8|634
1695948900000|2023-09-29 00:55:00|2333.6|2332.8|2333.1|2332.3|2333.6|2332.8|2331.6|2330.8|572
1695949200000|2023-09-29 01:00:00|2333.6|2332.8|2336.6|2335.8|2337.1|2336.3|2332.6|2331.8|656
1695949500000|2023-09-29 01:05:00|2337.1|2336.3|2338.6|2337.8|2338.6|2337.8|2337.1|2336.3|513
1695949800000|2023-09-29 01:10:00|2338.1|2337.3|2337.6|2336.8|2338.6|2337.8|2336.1|2335.3|430
1695950100000|2023-09-29 01:15:00|2337.1|2336.3|2336.6|2335.8|2339.1|2338.3|2336.6|2335.8|474
1695950400000|2023-09-29 01:20:00|2336.8|2336|2332.6|2331.8|2337.6|2336.8|2332.6|2331.8|611
1695950700000|2023-09-29 01:25:00|2332.1|2331.3|2331.6|2330.8|2332.6|2331.8|2331.1|2330.3|417
1695951000000|2023-09-29 01:30:00|2331.1|2330.3|2332.3|2331.5|2333.6|2332.8|2330.1|2329.3|945
1695951300000|2023-09-29 01:35:00|2332.6|2331.8|2331.6|2330.8|2333.1|2332.3|2331.1|2330.3|482
1695951600000|2023-09-29 01:40:00|2332.1|2331.3|2331.6|2330.8|2332.6|2331.8|2331.1|2330.3|459
1695951900000|2023-09-29 01:45:00|2332.1|2331.3|2332.1|2331.3|2332.1|2331.3|2330.8|2330|369
1695952200000|2023-09-29 01:50:00|2332.6|2331.8|2326.8|2326|2332.6|2331.8|2326.6|2325.8|1717
1695952500000|2023-09-29 01:55:00|2326.6|2325.8|2327.1|2326.3|2328.6|2327.8|2326.1|2325.3|812
1695952800000|2023-09-29 02:00:00|2326.6|2325.8|2326.3|2325.5|2327.6|2326.8|2325.8|2325|664
1695953100000|2023-09-29 02:05:00|2326.6|2325.8|2325.1|2324.3|2326.6|2325.8|2324.6|2323.8|429
1695953400000|2023-09-29 02:10:00|2324.8|2324|2323.1|2322.3|2326.1|2325.3|2323.1|2322.3|631
1695953700000|2023-09-29 02:15:00|2322.6|2321.8|2326.6|2325.8|2327.1|2326.3|2322.1|2321.3|674
1695954000000|2023-09-29 02:20:00|2327.1|2326.3|2330.1|2329.3|2330.1|2329.3|2326.6|2325.8|523
1695954300000|2023-09-29 02:25:00|2329.6|2328.8|2329.6|2328.8|2330.6|2329.8|2329.1|2328.3|545
1695954600000|2023-09-29 02:30:00|2329.1|2328.3|2329.6|2328.8|2329.6|2328.8|2328.1|2327.3|373
1695954900000|2023-09-29 02:35:00|2329.3|2328.5|2330.6|2329.8|2330.6|2329.8|2328.6|2327.8|279
1695955200000|2023-09-29 02:40:00|2331.1|2330.3|2332.1|2331.3|2332.1|2331.3|2330.6|2329.8|321
1695955500000|2023-09-29 02:45:00|2332.6|2331.8|2332.6|2331.8|2333.1|2332.3|2332.1|2331.3|314
1695955800000|2023-09-29 02:50:00|2333.1|2332.3|2332.6|2331.8|2333.1|2332.3|2332.1|2331.3|257
1695956100000|2023-09-29 02:55:00|2332.1|2331.3|2333.6|2332.8|2333.6|2332.8|2332.1|2331.3|153
1695956400000|2023-09-29 03:00:00|2333.8|2333|2333.6|2332.8|2333.8|2333|2333.1|2332.3|162
1695956700000|2023-09-29 03:05:00|2333.1|2332.3|2333.1|2332.3|2333.6|2332.8|2333.1|2332.3|309
1695957000000|2023-09-29 03:10:00|2333.6|2332.8|2333.6|2332.8|2334.1|2333.3|2333.1|2332.3|186
1695957300000|2023-09-29 03:15:00|2334.1|2333.3|2333.6|2332.8|2334.1|2333.3|2333.6|2332.8|130
1695957600000|2023-09-29 03:20:00|2333.1|2332.3|2333.6|2332.8|2333.6|2332.8|2333.1|2332.3|259
1695957900000|2023-09-29 03:25:00|2333.1|2332.3|2333.6|2332.8|2333.6|2332.8|2333.1|2332.3|216
1695958200000|2023-09-29 03:30:00|2333.1|2332.3|2335.6|2334.8|2335.6|2334.8|2331.1|2330.3|1825
1695958500000|2023-09-29 03:35:00|2335.1|2334.3|2335.1|2334.3|2337.1|2336.3|2334.1|2333.3|836
1695958800000|2023-09-29 03:40:00|2334.6|2333.8|2334.1|2333.3|2335.1|2334.3|2333.1|2332.3|414
1695959100000|2023-09-29 03:45:00|2333.6|2332.8|2331.6|2330.8|2334.1|2333.3|2331.1|2330.3|326
1695959400000|2023-09-29 03:50:00|2331.1|2330.3|2331.6|2330.8|2331.6|2330.8|2330.6|2329.8|485
1695959700000|2023-09-29 03:55:00|2331.1|2330.3|2330.1|2329.3|2331.6|2330.8|2330.1|2329.3|251
1695960000000|2023-09-29 04:00:00|2329.6|2328.8|2329.6|2328.8|2332.6|2331.8|2329.1|2328.3|881
1695960300000|2023-09-29 04:05:00|2329.1|2328.3|2329.6|2328.8|2330.1|2329.3|2329.1|2328.3|491
1695960600000|2023-09-29 04:10:00|2329.1|2328.3|2328.1|2327.3|2329.6|2328.8|2328.1|2327.3|429
1695960900000|2023-09-29 04:15:00|2328.6|2327.8|2327.1|2326.3|2328.6|2327.8|2326.6|2325.8|533
1695961200000|2023-09-29 04:20:00|2327.6|2326.8|2325.1|2324.3|2327.6|2326.8|2325.1|2324.3|647
1695961500000|2023-09-29 04:25:00|2325.6|2324.8|2324.6|2323.8|2325.6|2324.8|2324.1|2323.3|423
1695961800000|2023-09-29 04:30:00|2324.1|2323.3|2323.1|2322.3|2324.6|2323.8|2322.6|2321.8|1139
1695962100000|2023-09-29 04:35:00|2322.6|2321.8|2320.6|2319.8|2323.1|2322.3|2320.1|2319.3|1053
1695962400000|2023-09-29 04:40:00|2320.1|2319.3|2319.1|2318.3|2320.6|2319.8|2319.1|2318.3|1046
1695962700000|2023-09-29 04:45:00|2318.6|2317.8|2317.1|2316.3|2319.1|2318.3|2316.6|2315.8|1296
1695963000000|2023-09-29 04:50:00|2317.6|2316.8|2318.1|2317.3|2319.8|2319|2317.1|2316.3|869
1695963300000|2023-09-29 04:55:00|2318.3|2317.5|2318.1|2317.3|2319.6|2318.8|2318.1|2317.3|1016
1695963600000|2023-09-29 05:00:00|2318.3|2317.5|2319.1|2318.3|2319.6|2318.8|2318.1|2317.3|964
1695963900000|2023-09-29 05:05:00|2319.6|2318.8|2317.6|2316.8|2320.1|2319.3|2317.6|2316.8|1144
1695964200000|2023-09-29 05:10:00|2317.1|2316.3|2318.1|2317.3|2319.1|2318.3|2317.1|2316.3|959
1695964500000|2023-09-29 05:15:00|2318.6|2317.8|2319.1|2318.3|2319.3|2318.5|2318.1|2317.3|761
1695964800000|2023-09-29 05:20:00|2319.6|2318.8|2318.6|2317.8|2319.6|2318.8|2317.6|2316.8|897
1695965100000|2023-09-29 05:25:00|2318.8|2318|2316.1|2315.3|2318.8|2318|2316.1|2315.3|1078
1695965400000|2023-09-29 05:30:00|2316.3|2315.5|2317.6|2316.8|2318.6|2317.8|2316.3|2315.5|1001
1695965700000|2023-09-29 05:35:00|2317.1|2316.3|2318.3|2317.5|2318.3|2317.5|2317.1|2316.3|1141
1695966000000|2023-09-29 05:40:00|2318.1|2317.3|2319.1|2318.3|2321.1|2320.3|2316.1|2315.3|1641
1695966300000|2023-09-29 05:45:00|2319.6|2318.8|2325.6|2324.8|2325.6|2324.8|2319.1|2318.3|1709
1695966600000|2023-09-29 05:50:00|2324.6|2323.8|2328.6|2327.8|2329.6|2328.8|2324.1|2323.3|2780
1695966900000|2023-09-29 05:55:00|2327.6|2326.8|2326.1|2325.3|2327.6|2326.8|2324.1|2323.3|8534
1695967200000|2023-09-29 06:00:00|2325.6|2324.8|2331.1|2330.3|2331.3|2330.5|2324.1|2323.3|8496
1695967500000|2023-09-29 06:05:00|2331.6|2330.8|2333.6|2331.6|2334.1|2333.3|2331.1|2330.3|3204
1695967800000|2023-09-29 06:10:00|2333.5|2331.5|2334.9|2332.9|2335.1|2333.1|2333.4|2331.4|6
1695968100000|2023-09-29 06:15:00|2335.1|2333.1|2335.2|2333.2|2335.4|2333.4|2334.6|2332.6|526
1695968400000|2023-09-29 06:20:00|2335.3|2333.3|2334.8|2332.8|2335.7|2333.7|2334.6|2332.6|0
1695968700000|2023-09-29 06:25:00|2335.1|2333.1|2334.5|2332.5|2335.2|2333.2|2334.2|2332.2|0
1695969000000|2023-09-29 06:30:00|2334.2|2332.2|2333.1|2331.1|2334.5|2332.5|2332.8|2330.8|0
1695969300000|2023-09-29 06:35:00|2333|2331|2334.2|2332.2|2334.5|2332.5|2332.8|2330.8|0
1695969600000|2023-09-29 06:40:00|2334.1|2332.1|2333.5|2331.5|2334.3|2332.3|2333.3|2331.3|0
1695969900000|2023-09-29 06:45:00|2334|2332|2334.1|2332.1|2334.1|2332.1|2333.4|2331.4|0
1695970200000|2023-09-29 06:50:00|2333.9|2331.9|2333.7|2331.7|2334.1|2332.1|2333.5|2331.5|0
1695970500000|2023-09-29 06:55:00|2334|2332|2333.5|2331.5|2334.3|2332.3|2333.5|2331.5|0
1695970800000|2023-09-29 07:00:00|2333.7|2331.7|2333|2331|2334|2332|2332.6|2330.6|0
1695971100000|2023-09-29 07:05:00|2333.3|2331.3|2330.8|2328.8|2333.6|2331.6|2330.8|2328.8|0
1695971400000|2023-09-29 07:10:00|2330.9|2328.9|2331.5|2329.5|2331.5|2329.5|2329.7|2327.7|0
1695971700000|2023-09-29 07:15:00|2331.4|2329.4|2333.1|2331.1|2333.5|2331.5|2330.9|2328.9|0
1695972000000|2023-09-29 07:20:00|2333|2331|2333.3|2331.3|2333.4|2331.4|2332.3|2330.3|0
1695972300000|2023-09-29 07:25:00|2333.4|2331.4|2333.4|2331.4|2333.6|2331.6|2333|2331|0
1695972600000|2023-09-29 07:30:00|2333.5|2331.5|2330.8|2329.6|2333.5|2331.8|2330.3|2329.1|564
1695972900000|2023-09-29 07:35:00|2331.3|2330.1|2331.3|2330.1|2332.3|2331.1|2330.8|2329.6|353
1695973200000|2023-09-29 07:40:00|2331.8|2330.6|2331.3|2330.1|2332.3|2331.1|2331.3|2330.1|208
1695973500000|2023-09-29 07:45:00|2330.8|2329.6|2332.3|2331.1|2332.3|2331.1|2330.8|2329.6|208
1695973800000|2023-09-29 07:50:00|2332|2330.8|2331.3|2330.1|2332.3|2331.1|2330.3|2329.1|178
1695974100000|2023-09-29 07:55:00|2330.8|2329.6|2332.8|2331.6|2332.8|2331.6|2330.8|2329.6|87
1695974400000|2023-09-29 08:00:00|2332.3|2331.1|2332.8|2331.6|2333.8|2332.6|2331.8|2330.6|178
1695974700000|2023-09-29 08:05:00|2333.3|2332.1|2334.3|2333.1|2335.8|2334.6|2333.3|2332.1|132
1695975000000|2023-09-29 08:10:00|2334.8|2333.6|2334.8|2333.6|2334.8|2333.6|2333.3|2332.1|208
1695975300000|2023-09-29 08:15:00|2334.5|2333.3|2334.3|2333.1|2334.8|2333.6|2333.8|2332.6|210
1695975600000|2023-09-29 08:20:00|2334.8|2333.6|2336.3|2335.1|2336.3|2335.1|2334|2332.8|106
1695975900000|2023-09-29 08:25:00|2336|2334.8|2335.8|2334.6|2336.3|2335.1|2334.8|2333.6|107
1695976200000|2023-09-29 08:30:00|2336|2334.8|2335.8|2334.6|2336.3|2335.1|2334.8|2333.6|101
1695976500000|2023-09-29 08:35:00|2335.5|2334.3|2336.3|2335.1|2336.8|2335.6|2334.8|2333.6|156
1695976800000|2023-09-29 08:40:00|2336.5|2335.3|2336.3|2335.1|2336.8|2335.6|2335.8|2334.6|226
1695977100000|2023-09-29 08:45:00|2336.5|2335.3|2335.8|2334.6|2337.3|2336.1|2335.3|2334.1|158
1695977400000|2023-09-29 08:50:00|2335.3|2334.1|2335.3|2334.1|2335.8|2334.6|2334.3|2333.1|153
1695977700000|2023-09-29 08:55:00|2335.5|2334.3|2334.8|2333.6|2335.5|2334.3|2334.3|2333.1|156
1695978000000|2023-09-29 09:00:00|2335.3|2334.1|2335|2333.8|2335.8|2334.6|2334.8|2333.6|98
1695978300000|2023-09-29 09:05:00|2335.3|2334.1|2336.3|2335.1|2336.8|2335.6|2335.3|2334.1|74
1695978600000|2023-09-29 09:10:00|2336.8|2335.6|2335.8|2334.6|2337.3|2336.1|2335.8|2334.6|287
1695978900000|2023-09-29 09:15:00|2336|2334.8|2335.8|2334.6|2336.8|2335.6|2335.8|2334.6|165
1695979200000|2023-09-29 09:20:00|2336|2334.8|2336.3|2335.1|2336.3|2335.1|2334.8|2333.6|108
1695979500000|2023-09-29 09:25:00|2336.5|2335.3|2336.3|2335.1|2337.3|2336.1|2336.3|2335.1|44
1695979800000|2023-09-29 09:30:00|2336.5|2335.3|2334.8|2333.6|2336.8|2335.6|2334.8|2333.6|157
1695980100000|2023-09-29 09:35:00|2335|2333.8|2334.8|2333.6|2335.3|2334.1|2334.3|2333.1|88
1695980400000|2023-09-29 09:40:00|2334.3|2333.1|2334.3|2333.1|2334.8|2333.6|2334.3|2333.1|93
1695980700000|2023-09-29 09:45:00|2334.5|2333.3|2334.8|2333.6|2335.3|2334.1|2334.3|2333.1|74
1695981000000|2023-09-29 09:50:00|2335.3|2334.1|2335.8|2334.6|2336|2334.8|2334.8|2333.6|198
1695981300000|2023-09-29 09:55:00|2335.5|2334.3|2336.3|2335.1|2336.3|2335.1|2335.3|2334.1|149
1695981600000|2023-09-29 10:00:00|2335.8|2334.6|2335.3|2334.1|2336.3|2335.1|2335.3|2334.1|132
1695981900000|2023-09-29 10:05:00|2335|2333.8|2335.8|2334.6|2335.8|2334.6|2334.8|2333.6|60
1695982200000|2023-09-29 10:10:00|2336|2334.8|2337.3|2336.1|2337.3|2336.1|2336|2334.8|95
1695982500000|2023-09-29 10:15:00|2337.8|2336.6|2338|2336.8|2338.8|2337.6|2337.8|2336.6|151
1695982800000|2023-09-29 10:20:00|2338.3|2337.1|2338.8|2337.6|2338.8|2337.6|2337.8|2336.6|42
1695983100000|2023-09-29 10:25:00|2339|2337.8|2338.8|2337.6|2339.3|2338.1|2338.3|2337.1|116
1695983400000|2023-09-29 10:30:00|2339|2337.8|2338.3|2337.1|2339.3|2338.1|2337.8|2336.6|79
1695983700000|2023-09-29 10:35:00|2337.8|2336.6|2338|2336.8|2338.3|2337.1|2337.8|2336.6|34
1695984000000|2023-09-29 10:40:00|2337.8|2336.6|2338.3|2337.1|2338.8|2337.6|2337.8|2336.6|43
1695984300000|2023-09-29 10:45:00|2338.5|2337.3|2339.3|2338.1|2339.3|2338.1|2338.3|2337.1|29
1695984600000|2023-09-29 10:50:00|2339.8|2338.6|2340.3|2339.1|2340.3|2339.1|2339.8|2338.6|278
1695984900000|2023-09-29 10:55:00|2340.8|2339.6|2338.8|2337.6|2340.8|2339.6|2338.8|2337.6|176
1695985200000|2023-09-29 11:00:00|2339.3|2338.1|2339.3|2338.1|2339.5|2338.3|2338.8|2337.6|79
1695985500000|2023-09-29 11:05:00|2339|2337.8|2338.8|2337.6|2339.3|2338.1|2338.8|2337.6|40
1695985800000|2023-09-29 11:10:00|2339|2337.8|2338.3|2337.1|2339.3|2338.1|2338.3|2337.1|52
1695986100000|2023-09-29 11:15:00|2338.5|2337.3|2337.8|2336.6|2338.8|2337.6|2337.8|2336.6|119
1695986400000|2023-09-29 11:20:00|2338|2336.8|2338.8|2337.6|2338.8|2337.6|2337.8|2336.6|78
1695986700000|2023-09-29 11:25:00|2338.5|2337.3|2338.3|2337.1|2338.5|2337.3|2337.8|2336.6|65
1695987000000|2023-09-29 11:30:00|2338|2336.8|2336.3|2335.1|2338|2336.8|2336.3|2335.1|82
1695987300000|2023-09-29 11:35:00|2336|2334.8|2335.5|2334.3|2336.3|2335.1|2335.3|2334.1|125
1695987600000|2023-09-29 11:40:00|2335.3|2334.1|2336.3|2335.1|2336.8|2335.6|2335.3|2334.1|65
1695987900000|2023-09-29 11:45:00|2336.8|2335.6|2337.3|2336.1|2337.3|2336.1|2336.5|2335.3|40
1695988200000|2023-09-29 11:50:00|2336.8|2335.6|2336.3|2335.1|2336.8|2335.6|2335.8|2334.6|57
1695988500000|2023-09-29 11:55:00|||||||||12
1695988800000|2023-09-29 12:00:00|2336|2334.8|2336.5|2335.3|2336.8|2335.6|2335.3|2334.1|68
1695989100000|2023-09-29 12:05:00|2336.3|2335.1|2336.8|2335.6|2336.8|2335.6|2336.3|2335.1|32
1695989400000|2023-09-29 12:10:00|2337|2335.8|2337.3|2336.1|2337.3|2336.1|2336.8|2335.6|27
1695989700000|2023-09-29 12:15:00|2336.8|2335.6|2337.3|2336.1|2337.8|2336.6|2336.8|2335.6|81
1695990000000|2023-09-29 12:20:00|2336.8|2335.6|2337.3|2336.1|2337.8|2336.6|2336.8|2335.6|51
1695990300000|2023-09-29 12:25:00|2337.5|2336.3|2336.5|2335.3|2337.8|2336.6|2336.5|2335.3|27
1695990600000|2023-09-29 12:30:00|2336.3|2335.1|2337.3|2336.1|2338.8|2337.6|2336.3|2335.1|178
1695990900000|2023-09-29 12:35:00|2337.8|2336.6|2339.5|2338.3|2339.8|2338.6|2337.3|2336.1|120
1695991200000|2023-09-29 12:40:00|2339.8|2338.6|2339.8|2338.6|2339.8|2338.6|2338.8|2337.6|64
1695991500000|2023-09-29 12:45:00|2339.5|2338.3|2339.8|2338.6|2340.3|2339.1|2338.8|2337.6|268
1695991800000|2023-09-29 12:50:00|2340|2338.8|2339.5|2338.3|2340|2338.8|2338.8|2337.6|46
1695992100000|2023-09-29 12:55:00|2339.3|2338.1|2340.3|2339.1|2340.8|2339.6|2338.8|2337.6|37
1695992400000|2023-09-29 13:00:00|2340|2338.8|2339.8|2338.6|2340.8|2339.6|2339.8|2338.6|107
1695992700000|2023-09-29 13:05:00|2339.3|2338.1|2338.8|2337.6|2339.8|2338.6|2338.3|2337.1|114
1695993000000|2023-09-29 13:10:00|2339.3|2338.1|2340.3|2339.1|2340.3|2339.1|2339.3|2338.1|134
1695993300000|2023-09-29 13:15:00|2339.8|2338.6|2339.8|2338.6|2339.8|2338.6|2339.3|2338.1|47
1695993600000|2023-09-29 13:20:00|2339.3|2338.1|2340.3|2339.1|2340.3|2339.1|2338.8|2337.6|82
1695993900000|2023-09-29 13:25:00|2340|2338.8|2340.3|2339.1|2340.8|2339.6|2339.8|2338.6|51
1695994200000|2023-09-29 13:30:00|2339.8|2338.6|2336.3|2335.1|2340.3|2339.1|2336.3|2335.1|376
1695994500000|2023-09-29 13:35:00|2336.5|2335.3|2337.8|2336.6|2338.3|2337.1|2336.5|2335.3|206
1695994800000|2023-09-29 13:40:00|2337.5|2336.3|2336.3|2335.1|2337.5|2336.3|2335.8|2334.6|150
1695995100000|2023-09-29 13:45:00|2336|2334.8|2336.3|2335.1|2337.5|2336.3|2335.8|2334.6|186
1695995400000|2023-09-29 13:50:00|2335.8|2334.6|2338.3|2337.1|2338.3|2337.1|2335.8|2334.6|133
1695995700000|2023-09-29 13:55:00|2337.8|2336.6|2337|2335.8|2338.3|2337.1|2336.3|2335.1|135
1695996000000|2023-09-29 14:00:00|2337.3|2336.1|2337.3|2336.1|2338.3|2337.1|2336.8|2335.6|236
1695996300000|2023-09-29 14:05:00|2337.8|2336.6|2334.8|2333.6|2337.8|2336.6|2334.8|2333.6|197
1695996600000|2023-09-29 14:10:00|2334.3|2333.1|2333.3|2332.1|2335.3|2334.1|2332.3|2331.1|373
1695996900000|2023-09-29 14:15:00|2333.5|2332.3|2333.3|2332.1|2334.3|2333.1|2331.8|2330.6|254
1695997200000|2023-09-29 14:20:00|2332.8|2331.6|2330.3|2329.1|2333.8|2332.6|2330.3|2329.1|338
1695997500000|2023-09-29 14:25:00|2330.8|2329.6|2331.8|2330.6|2332.3|2331.1|2330.3|2329.1|249
1695997800000|2023-09-29 14:30:00|2331.5|2330.3|2333.3|2332.1|2333.8|2332.6|2331.3|2330.1|245
1695998100000|2023-09-29 14:35:00|2333.8|2332.6|2333.3|2332.1|2333.8|2332.6|2332|2330.8|207
1695998400000|2023-09-29 14:40:00|2333|2331.8|2332.8|2331.6|2333.3|2332.1|2331.3|2330.1|190
1695998700000|2023-09-29 14:45:00|2333.3|2332.1|2333.3|2332.1|2333.8|2332.6|2332.3|2331.1|265
1695999000000|2023-09-29 14:50:00|2332.8|2331.6|2334.3|2333.1|2334.3|2333.1|2332.3|2331.1|225
1695999300000|2023-09-29 14:55:00|2334|2332.8|2331.3|2330.1|2334.3|2333.1|2330.3|2329.1|284
1695999600000|2023-09-29 15:00:00|2331.5|2330.3|2329.8|2328.6|2331.8|2330.6|2329.8|2328.6|228
1695999900000|2023-09-29 15:05:00|2330|2328.8|2331.3|2330.1|2331.8|2330.6|2329.8|2328.6|277
1696000200000|2023-09-29 15:10:00|2330.8|2329.6|2331.3|2330.1|2331.8|2330.6|2330.8|2329.6|195
1696000500000|2023-09-29 15:15:00|2331|2329.8|2332.3|2331.1|2332.3|2331.1|2330.8|2329.6|167
1696000800000|2023-09-29 15:20:00|2331.8|2330.6|2335.8|2334.6|2335.8|2334.6|2331.8|2330.6|280
1696001100000|2023-09-29 15:25:00|2335.5|2334.3|2330.8|2329.6|2335.8|2334.6|2330.3|2329.1|512
1696001400000|2023-09-29 15:30:00|2330.3|2329.1|2328.3|2327.1|2331.3|2330.1|2328.3|2327.1|624
1696001700000|2023-09-29 15:35:00|2328.8|2327.6|2327.3|2326.1|2328.8|2327.6|2327|2325.8|321
1696002000000|2023-09-29 15:40:00|2327.8|2326.6|2327.3|2326.1|2328.3|2327.1|2326.3|2325.1|158
1696002300000|2023-09-29 15:45:00|2327.8|2326.6|2326.8|2325.6|2328|2326.8|2326.3|2325.1|158
1696002600000|2023-09-29 15:50:00|2327.3|2326.1|2326.3|2325.1|2327.3|2326.1|2325.3|2324.1|231
1696002900000|2023-09-29 15:55:00|2326.8|2325.6|2326.8|2325.6|2327.8|2326.6|2326.3|2325.1|112
1696003200000|2023-09-29 16:00:00|2327.3|2326.1|2327.3|2326.1|2327.3|2326.1|2326.3|2325.1|90
1696003500000|2023-09-29 16:05:00|2327|2325.8|2328.3|2327.1|2328.8|2327.6|2326.8|2325.6|116
1696003800000|2023-09-29 16:10:00|2328|2326.8|2326.3|2325.1|2328.8|2327.6|2325.8|2324.6|258
1696004100000|2023-09-29 16:15:00|2326|2324.8|2328.3|2327.1|2328.3|2327.1|2325.8|2324.6|88
1696004400000|2023-09-29 16:20:00|2328|2326.8|2328.3|2327.1|2329.3|2328.1|2327.8|2326.6|77
1696004700000|2023-09-29 16:25:00|2327.8|2326.6|2327.8|2326.6|2329|2327.8|2327.3|2326.1|92
1696005000000|2023-09-29 16:30:00|2327.3|2326.1|2327.3|2326.1|2328.3|2327.1|2326.3|2325.1|168
1696005300000|2023-09-29 16:35:00|2326.8|2325.6|2326.3|2325.1|2327.5|2326.3|2326.3|2325.1|45
1696005600000|2023-09-29 16:40:00|2326.8|2325.6|2325.3|2324.1|2327.3|2326.1|2325.3|2324.1|109
1696005900000|2023-09-29 16:45:00|2325.8|2324.6|2324.3|2323.1|2326.3|2325.1|2323.8|2322.6|224
1696006200000|2023-09-29 16:50:00|2324.5|2323.3|2323.3|2322.1|2324.8|2323.6|2323.3|2322.1|124
1696006500000|2023-09-29 16:55:00|2323.8|2322.6|2323.8|2322.6|2323.8|2322.6|2323.3|2322.1|124
1696006800000|2023-09-29 17:00:00|2323.3|2322.1|2321.8|2320.6|2323.3|2322.1|2321.3|2320.1|182
1696007100000|2023-09-29 17:05:00|2321.5|2320.3|2320.3|2319.1|2321.8|2320.6|2320.3|2319.1|166
1696007400000|2023-09-29 17:10:00|2320.8|2319.6|2319.8|2318.6|2320.8|2319.6|2319.8|2318.6|140
1696007700000|2023-09-29 17:15:00|2319.3|2318.1|2319.8|2318.6|2320.3|2319.1|2318.8|2317.6|270
1696008000000|2023-09-29 17:20:00|2319.5|2318.3|2320.3|2319.1|2320.8|2319.6|2319.3|2318.1|103
1696008300000|2023-09-29 17:25:00|2320.5|2319.3|2321.8|2320.6|2321.8|2320.6|2320.5|2319.3|139
1696008600000|2023-09-29 17:30:00|2321.5|2320.3|2321.3|2320.1|2322.3|2321.1|2320.8|2319.6|107
1696008900000|2023-09-29 17:35:00|2321|2319.8|2320.8|2319.6|2321.8|2320.6|2320.3|2319.1|37
1696009200000|2023-09-29 17:40:00|2320.3|2319.1|2320.3|2319.1|2321.3|2320.1|2320.3|2319.1|148
1696009500000|2023-09-29 17:45:00|2320.8|2319.6|2318.3|2317.1|2320.8|2319.6|2317.8|2316.6|162
1696009800000|2023-09-29 17:50:00|2317.8|2316.6|2317.3|2316.1|2318.8|2317.6|2316.8|2315.6|117
1696010100000|2023-09-29 17:55:00|2317.5|2316.3|2316.3|2315.1|2318.3|2317.1|2316.3|2315.1|141
1696010400000|2023-09-29 18:00:00|2316.8|2315.6|2316.8|2315.6|2317|2315.8|2315.8|2314.6|89
1696010700000|2023-09-29 18:05:00|2316.3|2315.1|2316.3|2315.1|2317.3|2316.1|2316|2314.8|143
1696011000000|2023-09-29 18:10:00|2316.8|2315.6|2317|2315.8|2317.8|2316.6|2315.8|2314.6|79
1696011300000|2023-09-29 18:15:00|2316.8|2315.6|2317.8|2316.6|2318.3|2317.1|2316.8|2315.6|122
1696011600000|2023-09-29 18:20:00|2317.5|2316.3|2319.3|2318.1|2319.5|2318.3|2317.3|2316.1|90
1696011900000|2023-09-29 18:25:00|2319.8|2318.6|2317.8|2316.6|2320.8|2319.6|2317.8|2316.6|102
1696012200000|2023-09-29 18:30:00|2318.3|2317.1|2318|2316.8|2318.3|2317.1|2316.8|2315.6|62
1696012500000|2023-09-29 18:35:00|2317.8|2316.6|2317.8|2316.6|2318.3|2317.1|2317|2315.8|14
1696012800000|2023-09-29 18:40:00|2318|2316.8|2319.8|2318.6|2320.3|2319.1|2317.8|2316.6|38
1696013100000|2023-09-29 18:45:00|2319.3|2318.1|2318.8|2317.6|2319.8|2318.6|2318.8|2317.6|66
1696013400000|2023-09-29 18:50:00|2319|2317.8|2319.8|2318.6|2319.8|2318.6|2318.8|2317.6|52
1696013700000|2023-09-29 18:55:00|2320.3|2319.1|2323.8|2322.6|2323.8|2322.6|2319.8|2318.6|117
1696014000000|2023-09-29 19:00:00|2324.3|2323.1|2321.8|2320.6|2324.3|2323.1|2320.8|2319.6|83
1696014300000|2023-09-29 19:05:00|2322|2320.8|2321.8|2320.6|2323.3|2322.1|2321.8|2320.6|89
1696014600000|2023-09-29 19:10:00|2321.5|2320.3|2323.3|2322.1|2324.3|2323.1|2321.5|2320.3|43
1696014900000|2023-09-29 19:15:00|2323.5|2322.3|2323.3|2322.1|2324.3|2323.1|2322.8|2321.6|64
1696015200000|2023-09-29 19:20:00|2323|2321.8|2321.8|2320.6|2323.3|2322.1|2321.5|2320.3|54
1696015500000|2023-09-29 19:25:00|2321.3|2320.1|2321.8|2320.6|2322.3|2321.1|2320.8|2319.6|131
1696015800000|2023-09-29 19:30:00|2322.3|2321.1|2320.3|2319.1|2322.3|2321.1|2320.3|2319.1|131
1696016100000|2023-09-29 19:35:00|2319.8|2318.6|2320.8|2319.6|2321.3|2320.1|2319.8|2318.6|90
1696016400000|2023-09-29 19:40:00|2321|2319.8|2320.8|2319.6|2321.3|2320.1|2319.8|2318.6|230
1696016700000|2023-09-29 19:45:00|2321.3|2320.1|2323.8|2322.6|2323.8|2322.6|2320.8|2319.6|361
1696017000000|2023-09-29 19:50:00|2324.3|2323.1|2323.3|2322.1|2325.8|2324.6|2322.8|2321.6|364
1696017300000|2023-09-29 19:55:00|2323|2321.8|2321|2319.8|2323|2321.8|2319.5|2318.3|559
1696017600000|2023-09-29 20:00:00|2321.3|2320.1|2322.3|2321.1|2322.8|2321.6|2320.8|2319.6|116
1696017900000|2023-09-29 20:05:00|2322.5|2321.3|2322.8|2321.6|2323.3|2322.1|2322.5|2321.3|37
1696018200000|2023-09-29 20:10:00|2323|2321.8|2322.8|2321.6|2323.3|2322.1|2322.3|2321.1|34
1696018500000|2023-09-29 20:15:00|2323.3|2322.1|2322.8|2321.6|2323.3|2322.1|2322.8|2321.6|28
1696018800000|2023-09-29 20:20:00|2323|2321.8|2323.3|2322.1|2323.3|2322.1|2323|2321.8|11
1696019100000|2023-09-29 20:25:00|2322.8|2321.6|2323|2321.8|2323.3|2322.1|2322.8|2321.6|17
1696019400000|2023-09-29 20:30:00|2323.3|2322.1|2322.8|2321.6|2323.3|2322.1|2322.3|2321.1|47
1696019700000|2023-09-29 20:35:00|2322.3|2321.1|2322|2320.8|2322.5|2321.3|2321.3|2320.1|36
1696020000000|2023-09-29 20:40:00|2322.3|2321.1|2322.8|2321.6|2322.8|2321.6|2322.3|2321.1|16
1696020300000|2023-09-29 20:45:00|2322.5|2321.3|2322.3|2321.1|2322.5|2321.3|2322.3|2321.1|44
1696020600000|2023-09-29 20:50:00|2322.8|2321.6|2322.5|2320.5|2322.8|2321.6|2322|2320.3|10
1696020900000|2023-09-29 20:55:00|2322.6|2320.6|2321.1|2319.1|2322.9|2320.9|2321.1|2319.1|0
1696197600000|2023-10-01 22:00:00|2328.6|2326.6|2328|2326|2330.8|2328.8|2327.8|2325.8|0
1696197900000|2023-10-01 22:05:00|2328.1|2326.1|2330.7|2328.7|2330.7|2328.7|2327.4|2325.4|0
1696198200000|2023-10-01 22:10:00|2330.6|2328.6|2330.7|2328.7|2331.3|2329.3|2330.4|2328.4|0
1696198500000|2023-10-01 22:15:00|2330.9|2328.9|2330.5|2328.5|2331.7|2329.7|2330.5|2328.5|0
1696198800000|2023-10-01 22:20:00|2330.6|2328.6|2330.1|2328.1|2330.9|2328.9|2330.1|2328.1|0
1696199100000|2023-10-01 22:25:00|2329.7|2327.7|2329.4|2327.4|2330.8|2328.8|2329.1|2327.1|0
1696199400000|2023-10-01 22:30:00|2329.5|2327.5|2329.8|2327.8|2330|2328|2329|2327|0
1696199700000|2023-10-01 22:35:00|2329.7|2327.7|2330.8|2328.8|2331.4|2329.4|2329.7|2327.7|0
1696200000000|2023-10-01 22:40:00|2330.9|2328.9|2330.8|2328.8|2331.1|2329.1|2330.6|2328.6|0
1696200300000|2023-10-01 22:45:00|2330.7|2328.7|2331.5|2329.5|2331.5|2329.5|2330|2328|0
1696200600000|2023-10-01 22:50:00|2331.3|2329.3|2331.9|2329.9|2332.1|2330.1|2331.3|2329.3|0
1696200900000|2023-10-01 22:55:00|2331.8|2329.8|2332|2330|2332|2330|2331.7|2329.7|0
1696201200000|2023-10-01 23:00:00|2332.1|2330.1|2332.4|2330.4|2333.1|2331.1|2332.1|2330.1|0
1696201500000|2023-10-01 23:05:00|2332.8|2330.8|2333.1|2331.1|2333.3|2331.3|2332.8|2330.8|0
1696201800000|2023-10-01 23:10:00|2333|2331|2333.1|2331.1|2333.2|2331.2|2332.7|2330.7|0
1696202100000|2023-10-01 23:15:00|2333.3|2331.3|2333.7|2331.7|2333.7|2331.7|2333.3|2331.3|0
1696202400000|2023-10-01 23:20:00|2333.9|2331.9|2333.5|2331.5|2334.6|2332.6|2333.3|2331.3|0
1696202700000|2023-10-01 23:25:00|2333.4|2331.4|2333.7|2331.7|2333.8|2331.8|2333.3|2331.3|0
1696203000000|2023-10-01 23:30:00|2333.8|2331.8|2336|2334|2336.1|2334.1|2333.8|2331.8|0
1696203300000|2023-10-01 23:35:00|2335.8|2333.8|2338.2|2336.2|2338.6|2336.6|2335.6|2333.6|0
1696203600000|2023-10-01 23:40:00|2338.4|2336.4|2336.8|2334.8|2338.5|2336.5|2336.4|2334.4|0
1696203900000|2023-10-01 23:45:00|2337|2335|2338.3|2337.1|2339|2337.8|2336.8|2335|1313
1696204200000|2023-10-01 23:50:00|2337.8|2336.6|2338.3|2337.1|2338.8|2337.6|2337.3|2336.1|494
1696204500000|2023-10-01 23:55:00|2338.8|2337.6|2337.8|2336.6|2341.3|2340.1|2337.8|2336.6|884
1696204800000|2023-10-02 00:00:00|2337.6|2336.8|2332.6|2331.8|2340.6|2339.8|2331.1|2330.3|3412
1696205100000|2023-10-02 00:05:00|2332.1|2331.3|2337.1|2336.3|2337.1|2336.3|2331.6|2330.8|1522
1696205400000|2023-10-02 00:10:00|2336.8|2336|2342.6|2341.8|2343.6|2342.8|2336.6|2335.8|1134
1696205700000|2023-10-02 00:15:00|2343.1|2342.3|2350.1|2349.3|2350.1|2349.3|2343.1|2342.3|1606
1696206000000|2023-10-02 00:20:00|2350.6|2349.8|2351.6|2350.8|2352.6|2351.8|2349.1|2348.3|1927
1696206300000|2023-10-02 00:25:00|2352.1|2351.3|2353.6|2352.8|2354.6|2353.8|2351.1|2350.3|1212
1696206600000|2023-10-02 00:30:00|2354.1|2353.3|2355.6|2354.8|2356.6|2355.8|2353.8|2353|1082
1696206900000|2023-10-02 00:35:00|2356.1|2355.3|2353.1|2352.3|2357.6|2356.8|2352.6|2351.8|1071
1696207200000|2023-10-02 00:40:00|2353.3|2352.5|2351.3|2350.5|2354.1|2353.3|2350.1|2349.3|900
1696207500000|2023-10-02 00:45:00|2351.6|2350.8|2349.6|2348.8|2352.1|2351.3|2349.1|2348.3|822
1696207800000|2023-10-02 00:50:00|2349.1|2348.3|2348.1|2347.3|2350.1|2349.3|2347.6|2346.8|590
1696208100000|2023-10-02 00:55:00|2348.6|2347.8|2351.6|2350.8|2352.1|2351.3|2348.3|2347.5|718
1696208400000|2023-10-02 01:00:00|2352.1|2351.3|2350.1|2349.3|2352.1|2351.3|2348.6|2347.8|574
1696208700000|2023-10-02 01:05:00|2349.6|2348.8|2352.1|2351.3|2353.1|2352.3|2349.1|2348.3|527
1696209000000|2023-10-02 01:10:00|2352.6|2351.8|2353.6|2352.8|2353.6|2352.8|2351.6|2350.8|407
1696209300000|2023-10-02 01:15:00|2354.1|2353.3|2354.6|2353.8|2354.8|2354|2353.1|2352.3|569
1696209600000|2023-10-02 01:20:00|2355.1|2354.3|2353.1|2352.3|2355.6|2354.8|2353.1|2352.3|439
1696209900000|2023-10-02 01:25:00|2353.6|2352.8|2354.6|2353.8|2355.1|2354.3|2352.6|2351.8|381
1696210200000|2023-10-02 01:30:00|2355.1|2354.3|2354.6|2353.8|2356.1|2355.3|2354.3|2353.5|545
1696210500000|2023-10-02 01:35:00|2354.1|2353.3|2354.1|2353.3|2355.1|2354.3|2353.6|2352.8|294
1696210800000|2023-10-02 01:40:00|2353.6|2352.8|2354.1|2353.3|2354.6|2353.8|2352.6|2351.8|480
1696211100000|2023-10-02 01:45:00|2354.3|2353.5|2354.6|2353.8|2355.6|2354.8|2354.1|2353.3|343
1696211400000|2023-10-02 01:50:00|2355.1|2354.3|2355.8|2355|2356.1|2355.3|2354.6|2353.8|372
1696211700000|2023-10-02 01:55:00|2355.6|2354.8|2354.6|2353.8|2356.6|2355.8|2354.6|2353.8|325
1696212000000|2023-10-02 02:00:00|2354.3|2353.5|2352.6|2351.8|2354.6|2353.8|2351.6|2350.8|448
1696212300000|2023-10-02 02:05:00|2353.1|2352.3|2355.6|2354.8|2355.6|2354.8|2353.1|2352.3|254
1696212600000|2023-10-02 02:10:00|2355.1|2354.3|2351.6|2350.8|2355.1|2354.3|2351.6|2350.8|404
1696212900000|2023-10-02 02:15:00|2351.1|2350.3|2351.1|2350.3|2351.6|2350.8|2350.1|2349.3|384
1696213200000|2023-10-02 02:20:00|2350.6|2349.8|2352.1|2351.3|2352.1|2351.3|2350.1|2349.3|242
1696213500000|2023-10-02 02:25:00|2352.6|2351.8|2350.6|2349.8|2352.6|2351.8|2350.6|2349.8|370
1696213800000|2023-10-02 02:30:00|2350.1|2349.3|2349.6|2348.8|2350.6|2349.8|2349.6|2348.8|263
1696214100000|2023-10-02 02:35:00|2349.1|2348.3|2349.1|2348.3|2349.6|2348.8|2349.1|2348.3|168
1696214400000|2023-10-02 02:40:00|2348.6|2347.8|2348.6|2347.8|2348.6|2347.8|2348.6|2347.8|86
1696214700000|2023-10-02 02:45:00|2348.1|2347.3|2347.6|2346.8|2348.6|2347.8|2347.6|2346.8|240
1696215000000|2023-10-02 02:50:00|2348.1|2347.3|2346.6|2345.8|2348.1|2347.3|2346.3|2345.5|225
1696215300000|2023-10-02 02:55:00|2346.1|2345.3|2346.6|2345.8|2347.1|2346.3|2346.1|2345.3|264
1696215600000|2023-10-02 03:00:00|2347.1|2346.3|2347.1|2346.3|2347.6|2346.8|2347.1|2346.3|202
1696215900000|2023-10-02 03:05:00|2346.8|2346|2347.1|2346.3|2347.1|2346.3|2346.6|2345.8|82
1696216200000|2023-10-02 03:10:00|2346.6|2345.8|2346.6|2345.8|2347.1|2346.3|2346.6|2345.8|159
1696216500000|2023-10-02 03:15:00|2347.1|2346.3|2347.6|2346.8|2347.6|2346.8|2347.1|2346.3|195
1696216800000|2023-10-02 03:20:00|2348.1|2347.3|2347.6|2346.8|2348.1|2347.3|2347.6|2346.8|159
1696217100000|2023-10-02 03:25:00|2348.1|2347.3|2348.6|2347.8|2348.6|2347.8|2347.6|2346.8|316
1696217400000|2023-10-02 03:30:00|2348.1|2347.3|2342.1|2341.3|2348.1|2347.3|2339.6|2338.8|1832
1696217700000|2023-10-02 03:35:00|2342.6|2341.8|2338.6|2337.8|2342.6|2341.8|2338.6|2337.8|1018
1696218000000|2023-10-02 03:40:00|2339.1|2338.3|2337.6|2336.8|2340.1|2339.3|2337.1|2336.3|837
1696218300000|2023-10-02 03:45:00|2337.1|2336.3|2337.6|2336.8|2339.6|2338.8|2336.6|2335.8|718
1696218600000|2023-10-02 03:50:00|2338.1|2337.3|2334.6|2333.8|2338.1|2337.3|2334.6|2333.8|854
1696218900000|2023-10-02 03:55:00|2334.1|2333.3|2334.6|2333.8|2335.6|2334.8|2333.6|2332.8|683
1696219200000|2023-10-02 04:00:00|2335.1|2334.3|2335.1|2334.3|2336.6|2335.8|2334.1|2333.3|1063
1696219500000|2023-10-02 04:05:00|2335.6|2334.8|2333.1|2332.3|2335.6|2334.8|2332.6|2331.8|650
1696219800000|2023-10-02 04:10:00|2332.6|2331.8|2332.6|2331.8|2333.1|2332.3|2332.1|2331.3|363
1696220100000|2023-10-02 04:15:00|2332.1|2331.3|2332.6|2331.8|2333.1|2332.3|2331.6|2330.8|502
1696220400000|2023-10-02 04:20:00|2332.1|2331.3|2330.6|2329.8|2332.6|2331.8|2330.6|2329.8|535
1696220700000|2023-10-02 04:25:00|2331.1|2330.3|2333.1|2332.3|2333.6|2332.8|2330.8|2330|494
1696221000000|2023-10-02 04:30:00|2332.6|2331.8|2323.6|2322.8|2332.6|2331.8|2319.1|2318.3|2182
1696221300000|2023-10-02 04:35:00|2324.1|2323.3|2328.1|2327.3|2328.6|2327.8|2323.1|2322.3|1732
1696221600000|2023-10-02 04:40:00|2327.6|2326.8|2328.6|2327.8|2329.1|2328.3|2327.1|2326.3|938
1696221900000|2023-10-02 04:45:00|2329.1|2328.3|2327.6|2326.8|2330.1|2329.3|2326.6|2325.8|1070
1696222200000|2023-10-02 04:50:00|2328.1|2327.3|2325.1|2324.3|2328.1|2327.3|2323.6|2322.8|1043
1696222500000|2023-10-02 04:55:00|2325.6|2324.8|2323.6|2322.8|2325.6|2324.8|2322.6|2321.8|726
1696222800000|2023-10-02 05:00:00|2324.1|2323.3|2326.1|2325.3|2326.1|2325.3|2323.1|2322.3|659
1696223100000|2023-10-02 05:05:00|2325.6|2324.8|2326.1|2325.3|2327.6|2326.8|2324.6|2323.8|608
1696223400000|2023-10-02 05:10:00|2326.3|2325.5|2321.1|2320.3|2327.1|2326.3|2321.1|2320.3|809
1696223700000|2023-10-02 05:15:00|2321.6|2320.8|2325.6|2324.8|2325.6|2324.8|2320.1|2319.3|793
1696224000000|2023-10-02 05:20:00|2325.3|2324.5|2324.1|2323.3|2325.6|2324.8|2323.6|2322.8|530
1696224300000|2023-10-02 05:25:00|2323.6|2322.8|2324.6|2323.8|2325.1|2324.3|2322.6|2321.8|595
1696224600000|2023-10-02 05:30:00|2324.1|2323.3|2325.1|2324.3|2327.1|2326.3|2323.6|2322.8|987
1696224900000|2023-10-02 05:35:00|2325.6|2324.8|2319.1|2318.3|2325.6|2324.8|2319.1|2318.3|1550
1696225200000|2023-10-02 05:40:00|2319.6|2318.8|2319.6|2318.8|2320.1|2319.3|2318.6|2317.8|1103
1696225500000|2023-10-02 05:45:00|2319.1|2318.3|2316.6|2315.8|2319.6|2318.8|2316.6|2315.8|1484
1696225800000|2023-10-02 05:50:00|2317.1|2316.3|2317.1|2316.3|2319.6|2318.8|2316.1|2315.3|2250
1696226100000|2023-10-02 05:55:00|2317.3|2316.5|2314.6|2313.8|2317.6|2316.8|2314.1|2313.3|4301
1696226400000|2023-10-02 06:00:00|2315.1|2314.3|2317.1|2316.3|2317.1|2316.3|2314.1|2313.3|3169
1696226700000|2023-10-02 06:05:00|2317.6|2316.8|2319.4|2317.4|2319.5|2318.5|2317.1|2316.3|894
1696227000000|2023-10-02 06:10:00|2319.3|2317.3|2319.3|2317.3|2320.7|2318.7|2319|2317|1
1696227300000|2023-10-02 06:15:00|2319.4|2317.4|2318.4|2316.4|2319.4|2317.4|2318.2|2316.2|721
1696227600000|2023-10-02 06:20:00|2318.5|2316.5|2318.6|2316.6|2318.7|2316.7|2318|2316|0
1696227900000|2023-10-02 06:25:00|2318.3|2316.3|2318.2|2316.2|2318.9|2316.9|2318.2|2316.2|0
1696228200000|2023-10-02 06:30:00|2318.1|2316.1|2319|2317|2319|2317|2317.8|2315.8|0
1696228500000|2023-10-02 06:35:00|2319.2|2317.2|2319.6|2317.6|2319.6|2317.6|2319|2317|0
1696228800000|2023-10-02 06:40:00|2319.3|2317.3|2320.1|2318.1|2320.2|2318.2|2319.3|2317.3|0
1696229100000|2023-10-02 06:45:00|2320|2318|2319.5|2317.5|2320.6|2318.6|2319.4|2317.4|0
1696229400000|2023-10-02 06:50:00|2319.4|2317.4|2319.8|2317.8|2320.2|2318.2|2319.4|2317.4|0
1696229700000|2023-10-02 06:55:00|2320|2318|2321.6|2319.6|2321.6|2319.6|2320|2318|0
1696230000000|2023-10-02 07:00:00|2321.7|2319.7|2320.4|2318.4|2321.7|2319.7|2319.4|2317.4|0
1696230300000|2023-10-02 07:05:00|2320.6|2318.6|2321.1|2319.1|2322|2320|2320|2318|0
1696230600000|2023-10-02 07:10:00|2321.4|2319.4|2323.1|2321.1|2323.4|2321.4|2321.4|2319.4|0
1696230900000|2023-10-02 07:15:00|2323|2321|2323.2|2321.2|2323.4|2321.4|2322|2320|0
1696231200000|2023-10-02 07:20:00|2323.1|2321.1|2323.8|2321.8|2323.9|2321.9|2322.5|2320.5|0
1696231500000|2023-10-02 07:25:00|2323.9|2321.9|2323.5|2321.5|2324.1|2322.1|2322.9|2320.9|0
1696231800000|2023-10-02 07:30:00|2323|2321.8|2322.5|2321.3|2325.3|2324.1|2321.8|2320.6|1014
1696232100000|2023-10-02 07:35:00|2322.8|2321.6|2324.3|2323.1|2325.3|2324.1|2322.5|2321.3|279
1696232400000|2023-10-02 07:40:00|2324|2322.8|2324.3|2323.1|2324.8|2323.6|2323.3|2322.1|307
1696232700000|2023-10-02 07:45:00|2324.5|2323.3|2325.3|2324.1|2325.3|2324.1|2323.3|2322.1|285
1696233000000|2023-10-02 07:50:00|2324.8|2323.6|2322.8|2321.6|2324.8|2323.6|2322.3|2321.1|330
1696233300000|2023-10-02 07:55:00|2323|2321.8|2324.8|2323.6|2324.8|2323.6|2322.8|2321.6|185
1696233600000|2023-10-02 08:00:00|2325|2323.8|2327|2325.8|2327.3|2326.1|2324.3|2323.1|403
1696233900000|2023-10-02 08:05:00|2327.3|2326.1|2325.3|2324.1|2327.5|2326.3|2324.3|2323.1|191
1696234200000|2023-10-02 08:10:00|2325.5|2324.3|2326.3|2325.1|2326.8|2325.6|2325.3|2324.1|122
1696234500000|2023-10-02 08:15:00|2325.8|2324.6|2323.8|2322.6|2326.3|2325.1|2323.8|2322.6|152
1696234800000|2023-10-02 08:20:00|2324.3|2323.1|2325.3|2324.1|2325.3|2324.1|2323.8|2322.6|202
1696235100000|2023-10-02 08:25:00|2325|2323.8|2326.3|2325.1|2326.8|2325.6|2324.3|2323.1|147
1696235400000|2023-10-02 08:30:00|2326.5|2325.3|2325.8|2324.6|2326.8|2325.6|2324.8|2323.6|84
1696235700000|2023-10-02 08:35:00|2326.3|2325.1|2325.8|2324.6|2326.8|2325.6|2325.8|2324.6|100
1696236000000|2023-10-02 08:40:00|2326|2324.8|2325.8|2324.6|2326.8|2325.6|2325.8|2324.6|162
1696236300000|2023-10-02 08:45:00|2326.3|2325.1|2324.5|2323.3|2326.3|2325.1|2324.3|2323.1|92
1696236600000|2023-10-02 08:50:00|2324.8|2323.6|2322.5|2321.3|2324.8|2323.6|2321.8|2320.6|109
1696236900000|2023-10-02 08:55:00|2322.3|2321.1|2321.3|2320.1|2322.8|2321.6|2321|2319.8|89
1696237200000|2023-10-02 09:00:00|2321.5|2320.3|2319.8|2318.6|2321.8|2320.6|2319.8|2318.6|163
1696237500000|2023-10-02 09:05:00|2320|2318.8|2319.8|2318.6|2320.3|2319.1|2319.3|2318.1|71
1696237800000|2023-10-02 09:10:00|2320.3|2319.1|2320.8|2319.6|2321.3|2320.1|2320.3|2319.1|85
1696238100000|2023-10-02 09:15:00|2320.5|2319.3|2318.8|2317.6|2320.8|2319.6|2318.8|2317.6|261
1696238400000|2023-10-02 09:20:00|2319|2317.8|2319.3|2318.1|2320.3|2319.1|2318.8|2317.6|42
1696238700000|2023-10-02 09:25:00|2318.8|2317.6|2317.8|2316.6|2319.3|2318.1|2317.5|2316.3|63
1696239000000|2023-10-02 09:30:00|2318|2316.8|2318.3|2317.1|2318.8|2317.6|2317.8|2316.6|72
1696239300000|2023-10-02 09:35:00|2318.8|2317.6|2318.8|2317.6|2318.8|2317.6|2318.3|2317.1|29
1696239600000|2023-10-02 09:40:00|2318.3|2317.1|2318.8|2317.6|2318.8|2317.6|2318.3|2317.1|29
1696239900000|2023-10-02 09:45:00|2318.3|2317.1|2315.3|2314.1|2318.8|2317.6|2315.3|2314.1|180
1696240200000|2023-10-02 09:50:00|2315.5|2314.3|2314.3|2313.1|2315.8|2314.6|2314.3|2313.1|66
1696240500000|2023-10-02 09:55:00|2314.5|2313.3|2314.8|2313.6|2315|2313.8|2313.5|2312.3|164
1696240800000|2023-10-02 10:00:00|2314.5|2313.3|2314.3|2313.1|2314.8|2313.6|2313.8|2312.6|99
1696241100000|2023-10-02 10:05:00|2314.8|2313.6|2314.8|2313.6|2315.5|2314.3|2314.3|2313.1|74
1696241400000|2023-10-02 10:10:00|2314.3|2313.1|2314.3|2313.1|2314.3|2313.1|2312.8|2311.6|95
1696241700000|2023-10-02 10:15:00|2313.8|2312.6|2316.3|2315.1|2316.3|2315.1|2313.3|2312.1|62
1696242000000|2023-10-02 10:20:00|2316|2314.8|2314.8|2313.6|2316.3|2315.1|2313.8|2312.6|237
1696242300000|2023-10-02 10:25:00|2314.3|2313.1|2313.8|2312.6|2315.3|2314.1|2313.8|2312.6|93
1696242600000|2023-10-02 10:30:00|2313.5|2312.3|2314.3|2313.1|2315.3|2314.1|2313.3|2312.1|67
1696242900000|2023-10-02 10:35:00|2314.5|2313.3|2314.5|2313.3|2315|2313.8|2314.3|2313.1|46
1696243200000|2023-10-02 10:40:00|2314.3|2313.1|2314.8|2313.6|2314.8|2313.6|2313.8|2312.6|47
1696243500000|2023-10-02 10:45:00|2315.3|2314.1|2314.8|2313.6|2315.3|2314.1|2314.8|2313.6|44
1696243800000|2023-10-02 10:50:00|2315|2313.8|2315.3|2314.1|2315.8|2314.6|2314.3|2313.1|45
1696244100000|2023-10-02 10:55:00|2315.5|2314.3|2315.3|2314.1|2316.3|2315.1|2314.8|2313.6|62
1696244400000|2023-10-02 11:00:00|2315.5|2314.3|2315.3|2314.1|2316.3|2315.1|2315.3|2314.1|139
1696244700000|2023-10-02 11:05:00|2315.5|2314.3|2315.8|2314.6|2316.3|2315.1|2314.8|2313.6|22
1696245000000|2023-10-02 11:10:00|2316.3|2315.1|2317.3|2316.1|2317.3|2316.1|2315.8|2314.6|198
1696245300000|2023-10-02 11:15:00|2317|2315.8|2317.8|2316.6|2317.8|2316.6|2316.8|2315.6|35
1696245600000|2023-10-02 11:20:00|2318.3|2317.1|2318.8|2317.6|2319.3|2318.1|2317.8|2316.6|84
1696245900000|2023-10-02 11:25:00|2319|2317.8|2319.3|2318.1|2319.3|2318.1|2318.3|2317.1|89
1696246200000|2023-10-02 11:30:00|2319.5|2318.3|2318|2316.8|2319.8|2318.6|2317.8|2316.6|104
1696246500000|2023-10-02 11:35:00|2318.3|2317.1|2318.8|2317.6|2319.3|2318.1|2317.8|2316.6|13
1696246800000|2023-10-02 11:40:00|2318.5|2317.3|2315.8|2314.6|2318.8|2317.6|2315.8|2314.6|57
1696247100000|2023-10-02 11:45:00|2316|2314.8|2314.8|2313.6|2316.3|2315.1|2314.8|2313.6|34
1696247400000|2023-10-02 11:50:00|2315|2313.8|2314.8|2313.6|2315.8|2314.6|2314.8|2313.6|20
1696247700000|2023-10-02 11:55:00|2315|2313.8|2315|2313.8|2315.3|2314.1|2314.8|2313.6|38
1696248000000|2023-10-02 12:00:00|2314.8|2313.6|2313.8|2312.6|2315.3|2314.1|2313.3|2312.1|64
1696248300000|2023-10-02 12:05:00|2313.3|2312.1|2314.3|2313.1|2314.8|2313.6|2313.3|2312.1|138
1696248600000|2023-10-02 12:10:00|2314|2312.8|2314.3|2313.1|2314.8|2313.6|2313.8|2312.6|55
1696248900000|2023-10-02 12:15:00|2313.8|2312.6|2314.3|2313.1|2314.8|2313.6|2313.3|2312.1|33
1696249200000|2023-10-02 12:20:00|2314.8|2313.6|2314.3|2313.1|2315.3|2314.1|2313.3|2312.1|26
1696249500000|2023-10-02 12:25:00|2314.5|2313.3|2315.3|2314.1|2315.3|2314.1|2314.5|2313.3|41
1696249800000|2023-10-02 12:30:00|2314.8|2313.6|2315.3|2314.1|2315.8|2314.6|2314.8|2313.6|121
1696250100000|2023-10-02 12:35:00|2315|2313.8|2315.5|2314.3|2315.8|2314.6|2314.8|2313.6|17
1696250400000|2023-10-02 12:40:00|2315.3|2314.1|2314.3|2313.1|2315.3|2314.1|2314.3|2313.1|80
1696250700000|2023-10-02 12:45:00|2314|2312.8|2313.8|2312.6|2314.8|2313.6|2313.3|2312.1|113
1696251000000|2023-10-02 12:50:00|2314.3|2313.1|2313.3|2312.1|2314.8|2313.6|2312.8|2311.6|232
1696251300000|2023-10-02 12:55:00|2313|2311.8|2313.3|2312.1|2314.3|2313.1|2312.8|2311.6|68
1696251600000|2023-10-02 13:00:00|2313.8|2312.6|2312.8|2311.6|2313.8|2312.6|2312.8|2311.6|133
1696251900000|2023-10-02 13:05:00|2312.5|2311.3|2311.8|2310.6|2312.8|2311.6|2311.8|2310.6|175
1696252200000|2023-10-02 13:10:00|2312|2310.8|2313.3|2312.1|2313.3|2312.1|2311.8|2310.6|57
1696252500000|2023-10-02 13:15:00|2313|2311.8|2313.3|2312.1|2313.8|2312.6|2312.8|2311.6|57
1696252800000|2023-10-02 13:20:00|2313|2311.8|2314.3|2313.1|2314.5|2313.3|2312.3|2311.1|134
1696253100000|2023-10-02 13:25:00|2314|2312.8|2314.8|2313.6|2315.3|2314.1|2313.8|2312.6|67
1696253400000|2023-10-02 13:30:00|2314.3|2313.1|2315.3|2314.1|2317.3|2316.1|2314.3|2313.1|380
1696253700000|2023-10-02 13:35:00|2315.8|2314.6|2315.8|2314.6|2316.8|2315.6|2315.3|2314.1|324
1696254000000|2023-10-02 13:40:00|2315.3|2314.1|2312.5|2311.3|2315.3|2314.1|2312.3|2311.1|519
1696254300000|2023-10-02 13:45:00|2312.3|2311.1|2309.5|2308.3|2312.3|2311.1|2309.5|2308.3|361
1696254600000|2023-10-02 13:50:00|2309.8|2308.6|2308.8|2307.6|2310.3|2309.1|2307.3|2306.1|551
1696254900000|2023-10-02 13:55:00|2309.3|2308.1|2309.8|2308.6|2309.8|2308.6|2308.3|2307.1|128
1696255200000|2023-10-02 14:00:00|2309.5|2308.3|2312.3|2311.1|2312.8|2311.6|2308.3|2307.1|662
1696255500000|2023-10-02 14:05:00|2312.8|2311.6|2309.3|2308.1|2312.8|2311.6|2309.3|2308.1|312
1696255800000|2023-10-02 14:10:00|2309|2307.8|2307.3|2306.1|2310.3|2309.1|2306.8|2305.6|221
1696256100000|2023-10-02 14:15:00|2306.8|2305.6|2307.3|2306.1|2308.8|2307.6|2306.8|2305.6|587
1696256400000|2023-10-02 14:20:00|2307.5|2306.3|2309.8|2308.6|2309.8|2308.6|2304.8|2303.6|2139
1696256700000|2023-10-02 14:25:00|2309.3|2308.1|2306.8|2305.6|2310.8|2309.6|2306.3|2305.1|359
1696257000000|2023-10-02 14:30:00|2306.5|2305.3|2307.3|2306.1|2307.8|2306.6|2304.8|2303.6|362
1696257300000|2023-10-02 14:35:00|2306.8|2305.6|2307|2305.8|2308.8|2307.6|2305.8|2304.6|156
1696257600000|2023-10-02 14:40:00|2307.3|2306.1|2306.8|2305.6|2308.3|2307.1|2304.5|2303.3|221
1696257900000|2023-10-02 14:45:00|2307|2305.8|2307.3|2306.1|2308.8|2307.6|2306.8|2305.6|436
1696258200000|2023-10-02 14:50:00|2307.8|2306.6|2305.8|2304.6|2308.3|2307.1|2305.3|2304.1|425
1696258500000|2023-10-02 14:55:00|2305.5|2304.3|2304.8|2303.6|2305.8|2304.6|2303.3|2302.1|385
1696258800000|2023-10-02 15:00:00|2305.3|2304.1|2307.3|2306.1|2308.8|2307.6|2304.8|2303.6|468
1696259100000|2023-10-02 15:05:00|2307|2305.8|2306.3|2305.1|2307.8|2306.6|2305.8|2304.6|240
1696259400000|2023-10-02 15:10:00|2306.8|2305.6|2307.8|2306.6|2308.3|2307.1|2305.8|2304.6|176
1696259700000|2023-10-02 15:15:00|2308.3|2307.1|2308.3|2307.1|2308.8|2307.6|2307.3|2306.1|180
1696260000000|2023-10-02 15:20:00|2308.5|2307.3|2312.3|2311.1|2312.3|2311.1|2308.3|2307.1|340
1696260300000|2023-10-02 15:25:00|2311.8|2310.6|2311.8|2310.6|2312.3|2311.1|2310.3|2309.1|355
1696260600000|2023-10-02 15:30:00|2312.3|2311.1|2310.8|2309.6|2312.8|2311.6|2310.3|2309.1|350
1696260900000|2023-10-02 15:35:00|2310.5|2309.3|2308.3|2307.1|2310.8|2309.6|2307.8|2306.6|322
1696261200000|2023-10-02 15:40:00|2307.8|2306.6|2306.3|2305.1|2308.3|2307.1|2306.3|2305.1|170
1696261500000|2023-10-02 15:45:00|2306|2304.8|2305.3|2304.1|2306.3|2305.1|2305.3|2304.1|207
1696261800000|2023-10-02 15:50:00|2305.8|2304.6|2303.8|2302.6|2306.3|2305.1|2303.3|2302.1|119
1696262100000|2023-10-02 15:55:00|2303.5|2302.3|2302.8|2301.6|2303.8|2302.6|2302.3|2301.1|144
1696262400000|2023-10-02 16:00:00|2302.3|2301.1|2302.3|2301.1|2302.8|2301.6|2301.8|2300.6|147
1696262700000|2023-10-02 16:05:00|2301.8|2300.6|2301.3|2300.1|2302.3|2301.1|2300.5|2299.3|195
1696263000000|2023-10-02 16:10:00|2301|2299.8|2302.8|2301.6|2303.3|2302.1|2300.8|2299.6|69
1696263300000|2023-10-02 16:15:00|2303|2301.8|2301.8|2300.6|2303.8|2302.6|2301.8|2300.6|63
1696263600000|2023-10-02 16:20:00|2302.3|2301.1|2302.3|2301.1|2302.8|2301.6|2301.3|2300.1|50
1696263900000|2023-10-02 16:25:00|2302.5|2301.3|2301.8|2300.6|2303.3|2302.1|2301.3|2300.1|82
1696264200000|2023-10-02 16:30:00|2301.3|2300.1|2301.8|2300.6|2301.8|2300.6|2301.3|2300.1|50
1696264500000|2023-10-02 16:35:00|2302.3|2301.1|2301.3|2300.1|2302.8|2301.6|2300.8|2299.6|81
1696264800000|2023-10-02 16:40:00|2301|2299.8|2300.8|2299.6|2301.8|2300.6|2300.8|2299.6|76
1696265100000|2023-10-02 16:45:00|2300.3|2299.1|2299.8|2298.6|2301.3|2300.1|2299.5|2298.3|154
1696265400000|2023-10-02 16:50:00|2300.3|2299.1|2300.3|2299.1|2300.8|2299.6|2299.8|2298.6|68
1696265700000|2023-10-02 16:55:00|2300.5|2299.3|2300.3|2299.1|2301|2299.8|2299.8|2298.6|112
1696266000000|2023-10-02 17:00:00|2300.8|2299.6|2300.8|2299.6|2301.3|2300.1|2300.5|2299.3|114
1696266300000|2023-10-02 17:05:00|2301.3|2300.1|2300.3|2299.1|2301.3|2300.1|2299.8|2298.6|65
1696266600000|2023-10-02 17:10:00|2300.5|2299.3|2299.3|2298.1|2300.8|2299.6|2299.3|2298.1|212
1696266900000|2023-10-02 17:15:00|2299.8|2298.6|2301.8|2300.6|2302.3|2301.1|2299.5|2298.3|137
1696267200000|2023-10-02 17:20:00|2302|2300.8|2302.8|2301.6|2303|2301.8|2301.8|2300.6|99
1696267500000|2023-10-02 17:25:00|2302.5|2301.3|2303.3|2302.1|2303.8|2302.6|2302.5|2301.3|114
1696267800000|2023-10-02 17:30:00|2303.5|2302.3|2302.8|2301.6|2303.8|2302.6|2302.3|2301.1|140
1696268100000|2023-10-02 17:35:00|2303|2301.8|2302.8|2301.6|2303.3|2302.1|2302.3|2301.1|58
1696268400000|2023-10-02 17:40:00|2303|2301.8|2303.8|2302.6|2304|2302.8|2302.8|2301.6|111
1696268700000|2023-10-02 17:45:00|2304|2302.8|2303.3|2302.1|2304.3|2303.1|2303.3|2302.1|61
1696269000000|2023-10-02 17:50:00|2303.5|2302.3|2304.3|2303.1|2304.3|2303.1|2303.3|2302.1|48
1696269300000|2023-10-02 17:55:00|2304|2302.8|2302.8|2301.6|2304.3|2303.1|2302.8|2301.6|40
1696269600000|2023-10-02 18:00:00|2303.3|2302.1|2302.3|2301.1|2303.3|2302.1|2302|2300.8|59
1696269900000|2023-10-02 18:05:00|2302.5|2301.3|2303.3|2302.1|2304.3|2303.1|2302.3|2301.1|42
1696270200000|2023-10-02 18:10:00|2303.5|2302.3|2305.8|2304.6|2305.8|2304.6|2303.5|2302.3|238
1696270500000|2023-10-02 18:15:00|2306.3|2305.1|2303.8|2302.6|2306.3|2305.1|2303.8|2302.6|133
1696270800000|2023-10-02 18:20:00|2303.3|2302.1|2302.8|2301.6|2303.8|2302.6|2302.3|2301.1|61
1696271100000|2023-10-02 18:25:00|2302.5|2301.3|2300.3|2299.1|2302.5|2301.3|2300.3|2299.1|58
1696271400000|2023-10-02 18:30:00|2300.5|2299.3|2300.8|2299.6|2301.3|2300.1|2300.3|2299.1|74
1696271700000|2023-10-02 18:35:00|2301|2299.8|2300|2298.8|2301.3|2300.1|2299.8|2298.6|78
1696272000000|2023-10-02 18:40:00|2299.8|2298.6|2299.3|2298.1|2300.3|2299.1|2299.3|2298.1|103
1696272300000|2023-10-02 18:45:00|2299.5|2298.3|2300.3|2299.1|2300.8|2299.6|2299.3|2298.1|91
1696272600000|2023-10-02 18:50:00|2300.5|2299.3|2301.3|2300.1|2302.5|2301.3|2300.3|2299.1|111
1696272900000|2023-10-02 18:55:00|2301|2299.8|2301.3|2300.1|2301.8|2300.6|2300.5|2299.3|111
1696273200000|2023-10-02 19:00:00|2300.8|2299.6|2300.3|2299.1|2301.5|2300.3|2299.8|2298.6|90
1696273500000|2023-10-02 19:05:00|2300.8|2299.6|2302.8|2301.6|2302.8|2301.6|2300.3|2299.1|84
1696273800000|2023-10-02 19:10:00|2302.3|2301.1|2302.3|2301.1|2304.3|2303.1|2301.8|2300.6|127
1696274100000|2023-10-02 19:15:00|2302.5|2301.3|2303|2301.8|2303.8|2302.6|2302.3|2301.1|135
1696274400000|2023-10-02 19:20:00|2302.8|2301.6|2305.8|2304.6|2305.8|2304.6|2302.5|2301.3|112
1696274700000|2023-10-02 19:25:00|2305.3|2304.1|2304.3|2303.1|2305.8|2304.6|2303.8|2302.6|86
1696275000000|2023-10-02 19:30:00|2303.8|2302.6|2305.8|2304.6|2305.8|2304.6|2303.8|2302.6|74
1696275300000|2023-10-02 19:35:00|2305.3|2304.1|2305.3|2304.1|2305.8|2304.6|2304.3|2303.1|22
1696275600000|2023-10-02 19:40:00|2305.5|2304.3|2304.8|2303.6|2306.3|2305.1|2304.8|2303.6|48
1696275900000|2023-10-02 19:45:00|2305.3|2304.1|2304.8|2303.6|2305.8|2304.6|2304.3|2303.1|63
1696276200000|2023-10-02 19:50:00|2304.3|2303.1|2306.3|2305.1|2306.3|2305.1|2304.3|2303.1|176
1696276500000|2023-10-02 19:55:00|2306|2304.8|2306.8|2305.6|2306.8|2305.6|2305.8|2304.6|148
1696276800000|2023-10-02 20:00:00|2307.3|2306.1|2306.8|2305.6|2307.3|2306.1|2306.8|2305.6|25
1696277100000|2023-10-02 20:05:00|2306.5|2305.3|2306.3|2305.1|2306.5|2305.3|2306.3|2305.1|18
1696277400000|2023-10-02 20:10:00|2306.5|2305.3|2306.5|2305.3|2306.8|2305.6|2306.3|2305.1|6
1696277700000|2023-10-02 20:15:00|2306.8|2305.6|2307|2305.8|2307.3|2306.1|2306.5|2305.3|9
1696278000000|2023-10-02 20:20:00|2307.3|2306.1|2306.8|2305.6|2307.3|2306.1|2306.8|2305.6|7
1696278300000|2023-10-02 20:25:00|2307|2305.8|2307.3|2306.1|2307.3|2306.1|2307|2305.8|0
1696278600000|2023-10-02 20:30:00|2307.8|2306.6|2307.3|2306.1|2307.8|2306.6|2307.3|2306.1|9
1696278900000|2023-10-02 20:35:00|2307.8|2306.6|2307.8|2306.6|2307.8|2306.6|2307.8|2306.6|5
1696279200000|2023-10-02 20:40:00|2308.3|2307.1|2308.3|2307.1|2308.3|2307.1|2308|2306.8|19
1696279500000|2023-10-02 20:45:00|2308|2306.8|2307.8|2306.6|2308|2306.8|2307.8|2306.6|25
1696279800000|2023-10-02 20:50:00|2307.5|2306.3|2307.6|2305.6|2307.8|2306.6|2307.3|2305.6|22
1696280100000|2023-10-02 20:55:00|2307.7|2305.7|2306.7|2304.7|2307.9|2305.9|2306.7|2304.7|0
1696280400000|2023-10-02 21:00:00|2306.8|2304.8|2306.5|2304.5|2306.9|2304.9|2306.5|2304.5|3
1696280700000|2023-10-02 21:05:00|2306.4|2304.4|2306.4|2304.4|2306.5|2304.5|2306.3|2304.3|0
1696281000000|2023-10-02 21:10:00|2306.5|2304.5|2306.5|2304.5|2306.6|2304.6|2306.5|2304.5|0
1696281300000|2023-10-02 21:15:00|2306.4|2304.4|2306.2|2304.2|2306.5|2304.5|2306.2|2304.2|0
1696281600000|2023-10-02 21:20:00|2306.3|2304.3|2306.2|2304.2|2306.3|2304.3|2306.1|2304.1|0
1696281900000|2023-10-02 21:25:00|2306.3|2304.3|2306.4|2304.4|2306.4|2304.4|2306.3|2304.3|0
1696282200000|2023-10-02 21:30:00|2306.3|2304.3|2306.3|2304.3|2306.4|2304.4|2306.3|2304.3|0
1696282500000|2023-10-02 21:35:00|2306.4|2304.4|2306.4|2304.4|2306.4|2304.4|2306.4|2304.4|0
1696282800000|2023-10-02 21:40:00|2306.3|2304.3|2306.3|2304.3|2306.3|2304.3|2306.3|2304.3|0
1696283100000|2023-10-02 21:45:00|2306.4|2304.4|2306.3|2304.3|2306.4|2304.4|2306.3|2304.3|0
1696283400000|2023-10-02 21:50:00|2306.4|2304.4|2306.4|2304.4|2306.4|2304.4|2306.2|2304.2|0
1696283700000|2023-10-02 21:55:00|2306.3|2304.3|2306.3|2304.3|2306.4|2304.4|2306.1|2304.1|0
1696284000000|2023-10-02 22:00:00|2306.4|2304.4|2306.3|2304.3|2306.6|2304.6|2306|2304|0
1696284300000|2023-10-02 22:05:00|2306.5|2304.5|2306.5|2304.5|2306.6|2304.6|2306.5|2304.5|0
1696284600000|2023-10-02 22:10:00|2306.6|2304.6|2306.9|2304.9|2307|2305|2306.4|2304.4|0
1696284900000|2023-10-02 22:15:00|2307|2305|2308|2306|2308.2|2306.2|2306.9|2304.9|0
1696285200000|2023-10-02 22:20:00|2308.4|2306.4|2308.3|2306.3|2308.4|2306.4|2308.3|2306.3|0
1696285500000|2023-10-02 22:25:00|2308.4|2306.4|2308.9|2306.9|2308.9|2306.9|2308.4|2306.4|0
1696285800000|2023-10-02 22:30:00|2308.6|2306.6|2308.5|2306.5|2308.6|2306.6|2308.5|2306.5|0
1696286100000|2023-10-02 22:35:00|2308.7|2306.7|2308.7|2306.7|2308.7|2306.7|2308.7|2306.7|0
1696286400000|2023-10-02 22:40:00|2308.5|2306.5|2308.1|2306.1|2308.5|2306.5|2308.1|2306.1|0
1696287000000|2023-10-02 22:50:00|2308.2|2306.2|2308.1|2306.1|2308.2|2306.2|2308|2306|0
1696287300000|2023-10-02 22:55:00|2307.9|2305.9|2306.7|2304.7|2307.9|2305.9|2306.7|2304.7|0
1696287600000|2023-10-02 23:00:00|2306.8|2304.8|2306.9|2304.9|2307.2|2305.2|2306.7|2304.7|0
1696287900000|2023-10-02 23:05:00|2306.7|2304.7|2306.7|2304.7|2307|2305|2306.7|2304.7|0
1696288200000|2023-10-02 23:10:00|2306.5|2304.5|2306.6|2304.6|2306.9|2304.9|2306.4|2304.4|0
1696288500000|2023-10-02 23:15:00|2306.4|2304.4|2306.1|2304.1|2306.4|2304.4|2305.9|2303.9|0
1696288800000|2023-10-02 23:20:00|2306|2304|2306.1|2304.1|2306.1|2304.1|2305.9|2303.9|0
1696289100000|2023-10-02 23:25:00|2306.2|2304.2|2305.9|2303.9|2306.2|2304.2|2305.9|2303.9|0
1696289400000|2023-10-02 23:30:00|2306.2|2304.2|2309.1|2307.1|2309.1|2307.1|2306|2304|0
1696289700000|2023-10-02 23:35:00|2309|2307|2308.3|2306.3|2309|2307|2308|2306|0
1696290000000|2023-10-02 23:40:00|2308.4|2306.4|2309.3|2307.3|2309.6|2307.6|2308.1|2306.1|0
1696290300000|2023-10-02 23:45:00|2309.6|2307.6|2309.3|2308.1|2311.8|2310.6|2306.8|2305.6|2713
1696290600000|2023-10-02 23:50:00|2308.8|2307.6|2304.8|2303.6|2309.3|2308.1|2304.8|2303.6|677
1696290900000|2023-10-02 23:55:00|2304.5|2303.3|2307.8|2306.6|2308.3|2307.1|2304.3|2303.1|803
1696291200000|2023-10-03 00:00:00|2307.6|2306.8|2297.1|2296.3|2308.1|2307.3|2296.6|2295.8|3916
1696291500000|2023-10-03 00:05:00|2297.3|2296.5|2287.1|2286.3|2297.3|2296.5|2286.8|2286|2821
1696291800000|2023-10-03 00:10:00|2286.6|2285.8|2288.6|2287.8|2289.6|2288.8|2285.6|2284.8|1454
1696292100000|2023-10-03 00:15:00|2288.1|2287.3|2284.1|2283.3|2288.6|2287.8|2283.1|2282.3|1932
1696292400000|2023-10-03 00:20:00|2284.6|2283.8|2282.1|2281.3|2285.1|2284.3|2281.6|2280.8|1337
1696292700000|2023-10-03 00:25:00|2281.6|2280.8|2282.6|2281.8|2284.1|2283.3|2281.1|2280.3|1378
1696293000000|2023-10-03 00:30:00|2283.1|2282.3|2286.1|2285.3|2286.6|2285.8|2281.6|2280.8|1392
1696293300000|2023-10-03 00:35:00|2285.6|2284.8|2288.1|2287.3|2293.6|2292.8|2285.1|2284.3|2070
1696293600000|2023-10-03 00:40:00|2288.6|2287.8|2293.1|2292.3|2294.6|2293.8|2288.6|2287.8|2173
1696293900000|2023-10-03 00:45:00|2292.6|2291.8|2293.6|2292.8|2294.1|2293.3|2289.1|2288.3|2173
1696294200000|2023-10-03 00:50:00|2292.8|2292|2295.1|2294.3|2295.1|2294.3|2291.1|2290.3|1044
1696294500000|2023-10-03 00:55:00|2294.8|2294|2291.6|2290.8|2295.1|2294.3|2289.6|2288.8|1132
1696294800000|2023-10-03 01:00:00|2291.1|2290.3|2292.6|2291.8|2293.1|2292.3|2289.1|2288.3|1415
1696295100000|2023-10-03 01:05:00|2292.1|2291.3|2290.1|2289.3|2294.1|2293.3|2290.1|2289.3|1076
1696295400000|2023-10-03 01:10:00|2289.6|2288.8|2287.1|2286.3|2289.8|2289|2287.1|2286.3|534
1696295700000|2023-10-03 01:15:00|2286.6|2285.8|2290.1|2289.3|2290.3|2289.5|2286.6|2285.8|873
1696296000000|2023-10-03 01:20:00|2289.6|2288.8|2288.6|2287.8|2291.1|2290.3|2288.1|2287.3|785
1696296300000|2023-10-03 01:25:00|2288.1|2287.3|2284.6|2283.8|2288.1|2287.3|2283.6|2282.8|688
1696296600000|2023-10-03 01:30:00|2284.3|2283.5|2286.6|2285.8|2288.1|2287.3|2282.6|2281.8|807
1696296900000|2023-10-03 01:35:00|2286.1|2285.3|2291.3|2290.5|2292.1|2291.3|2285.6|2284.8|957
1696297200000|2023-10-03 01:40:00|2291.6|2290.8|2293.1|2292.3|2293.6|2292.8|2291.1|2290.3|590
1696297500000|2023-10-03 01:45:00|2292.6|2291.8|2289.6|2288.8|2292.6|2291.8|2287.6|2286.8|678
1696297800000|2023-10-03 01:50:00|2289.1|2288.3|2287.6|2286.8|2289.1|2288.3|2287.1|2286.3|467
1696298100000|2023-10-03 01:55:00|2287.1|2286.3|2287.6|2286.8|2288.1|2287.3|2286.1|2285.3|334
1696298400000|2023-10-03 02:00:00|2287.3|2286.5|2285.1|2284.3|2288.1|2287.3|2285.1|2284.3|441
1696298700000|2023-10-03 02:05:00|2285.6|2284.8|2288.1|2287.3|2288.6|2287.8|2284.8|2284|1424
1696299000000|2023-10-03 02:10:00|2288.6|2287.8|2289.6|2288.8|2290.1|2289.3|2288.6|2287.8|577
1696299300000|2023-10-03 02:15:00|2289.1|2288.3|2292.1|2291.3|2292.6|2291.8|2289.1|2288.3|344
1696299600000|2023-10-03 02:20:00|2291.8|2291|2291.6|2290.8|2293.1|2292.3|2290.1|2289.3|521
1696299900000|2023-10-03 02:25:00|2292.1|2291.3|2293.1|2292.3|2293.6|2292.8|2292.1|2291.3|572
1696300200000|2023-10-03 02:30:00|2293.6|2292.8|2294.6|2293.8|2295.1|2294.3|2293.1|2292.3|501
1696300500000|2023-10-03 02:35:00|2294.1|2293.3|2292.6|2291.8|2294.1|2293.3|2292.3|2291.5|267
1696300800000|2023-10-03 02:40:00|2292.3|2291.5|2290.1|2289.3|2292.3|2291.5|2290.1|2289.3|233
1696301100000|2023-10-03 02:45:00|2290.3|2289.5|2288.1|2287.3|2290.3|2289.5|2288.1|2287.3|275
1696301400000|2023-10-03 02:50:00|2288.3|2287.5|2288.1|2287.3|2288.6|2287.8|2288.1|2287.3|325
1696301700000|2023-10-03 02:55:00|2287.6|2286.8|2287.6|2286.8|2288.1|2287.3|2287.3|2286.5|203
1696302000000|2023-10-03 03:00:00|2288.1|2287.3|2288.1|2287.3|2288.1|2287.3|2287.6|2286.8|90
1696302300000|2023-10-03 03:05:00|2288.6|2287.8|2289.1|2288.3|2289.1|2288.3|2288.6|2287.8|244
1696302600000|2023-10-03 03:10:00|2288.8|2288|2290.1|2289.3|2290.1|2289.3|2288.6|2287.8|106
1696302900000|2023-10-03 03:15:00|2289.6|2288.8|2290.1|2289.3|2290.1|2289.3|2289.6|2288.8|121
1696303200000|2023-10-03 03:20:00|2290.6|2289.8|2291.1|2290.3|2291.6|2290.8|2290.6|2289.8|233
1696303500000|2023-10-03 03:25:00|2290.6|2289.8|2290.6|2289.8|2291.1|2290.3|2290.1|2289.3|333
1696303800000|2023-10-03 03:30:00|2290.1|2289.3|2287.1|2286.3|2290.6|2289.8|2286.1|2285.3|1286
1696304100000|2023-10-03 03:35:00|2287.3|2286.5|2288.6|2287.8|2289.6|2288.8|2286.1|2285.3|1157
1696304400000|2023-10-03 03:40:00|2288.1|2287.3|2288.6|2287.8|2290.6|2289.8|2287.6|2286.8|1094
1696304700000|2023-10-03 03:45:00|2288.1|2287.3|2286.6|2285.8|2288.1|2287.3|2286.1|2285.3|563
1696305000000|2023-10-03 03:50:00|2287.1|2286.3|2284.6|2283.8|2287.1|2286.3|2284.1|2283.3|473
1696305300000|2023-10-03 03:55:00|2284.3|2283.5|2284.1|2283.3|2285.1|2284.3|2283.6|2282.8|601
1696305600000|2023-10-03 04:00:00|2283.6|2282.8|2280.1|2279.3|2283.6|2282.8|2278.6|2277.8|1715
1696305900000|2023-10-03 04:05:00|2280.6|2279.8|2279.6|2278.8|2282.1|2281.3|2279.6|2278.8|828
1696306200000|2023-10-03 04:10:00|2279.1|2278.3|2280.6|2279.8|2281.1|2280.3|2279.1|2278.3|375
1696306500000|2023-10-03 04:15:00|2281.1|2280.3|2279.6|2278.8|2281.1|2280.3|2279.1|2278.3|494
1696306800000|2023-10-03 04:20:00|2279.3|2278.5|2277.6|2276.8|2279.6|2278.8|2277.1|2276.3|582
1696307100000|2023-10-03 04:25:00|2277.3|2276.5|2276.1|2275.3|2277.3|2276.5|2274.6|2273.8|2115
1696307400000|2023-10-03 04:30:00|2276.6|2275.8|2276.1|2275.3|2278.6|2277.8|2276.1|2275.3|748
1696307700000|2023-10-03 04:35:00|2276.6|2275.8|2278.1|2277.3|2278.6|2277.8|2276.1|2275.3|913
1696308000000|2023-10-03 04:40:00|2278.6|2277.8|2278.6|2277.8|2279.6|2278.8|2277.6|2276.8|808
1696308300000|2023-10-03 04:45:00|2278.1|2277.3|2278.1|2277.3|2280.1|2279.3|2278.1|2277.3|611
1696308600000|2023-10-03 04:50:00|2277.6|2276.8|2279.6|2278.8|2280.1|2279.3|2275.1|2274.3|1238
1696308900000|2023-10-03 04:55:00|2279.1|2278.3|2276.1|2275.3|2279.1|2278.3|2276.1|2275.3|478
1696309200000|2023-10-03 05:00:00|2275.6|2274.8|2271.6|2270.8|2276.6|2275.8|2271.1|2270.3|1537
1696309500000|2023-10-03 05:05:00|2271.8|2271|2275.1|2274.3|2275.1|2274.3|2271.1|2270.3|1330
1696309800000|2023-10-03 05:10:00|2274.8|2274|2277.1|2276.3|2277.6|2276.8|2274.1|2273.3|796
1696310100000|2023-10-03 05:15:00|2277.6|2276.8|2276.1|2275.3|2278.6|2277.8|2274.6|2273.8|827
1696310400000|2023-10-03 05:20:00|2276.3|2275.5|2276.6|2275.8|2278.6|2277.8|2276.1|2275.3|783
1696310700000|2023-10-03 05:25:00|2277.1|2276.3|2279.1|2278.3|2279.1|2278.3|2275.6|2274.8|781
1696311000000|2023-10-03 05:30:00|2278.8|2278|2275.6|2274.8|2279.1|2278.3|2275.6|2274.8|1200
1696311300000|2023-10-03 05:35:00|2276.1|2275.3|2274.1|2273.3|2277.1|2276.3|2274.1|2273.3|705
1696311600000|2023-10-03 05:40:00|2273.6|2272.8|2274.1|2273.3|2275.1|2274.3|2272.6|2271.8|949
1696311900000|2023-10-03 05:45:00|2273.8|2273|2277.3|2276.5|2278.1|2277.3|2273.1|2272.3|1212
1696312200000|2023-10-03 05:50:00|2277.6|2276.8|2274.1|2273.3|2278.1|2277.3|2273.1|2272.3|1205
1696312500000|2023-10-03 05:55:00|2274.6|2273.8|2276.1|2275.3|2276.1|2275.3|2273.6|2272.8|2659
1696312800000|2023-10-03 06:00:00|2275.1|2274.3|2276.1|2275.3|2278.1|2277.3|2275.1|2274.3|2931
1696313100000|2023-10-03 06:05:00|2275.6|2274.8|2277.3|2275.3|2277.4|2275.8|2274.1|2273.3|2058
1696313400000|2023-10-03 06:10:00|2277.4|2275.4|2276.9|2274.9|2278|2276|2275.8|2273.8|1
1696313700000|2023-10-03 06:15:00|2277.3|2275.3|2277.7|2275.7|2278.2|2276.2|2277.3|2275.3|367
1696314000000|2023-10-03 06:20:00|2277.8|2275.8|2277.1|2275.1|2277.8|2275.8|2276.8|2274.8|0
1696314300000|2023-10-03 06:25:00|2277.2|2275.2|2277.5|2275.5|2277.7|2275.7|2276.9|2274.9|0
1696314600000|2023-10-03 06:30:00|2277.6|2275.6|2277.3|2275.3|2277.9|2275.9|2277.2|2275.2|0
1696314900000|2023-10-03 06:35:00|2277.1|2275.1|2277.1|2275.1|2277.6|2275.6|2276.6|2274.6|0
1696315200000|2023-10-03 06:40:00|2276.9|2274.9|2276.9|2274.9|2277.3|2275.3|2276.8|2274.8|0
1696315500000|2023-10-03 06:45:00|2277|2275|2276.5|2274.5|2277.1|2275.1|2276.2|2274.2|0
1696315800000|2023-10-03 06:50:00|2276.6|2274.6|2277|2275|2277|2275|2276.5|2274.5|0
1696316100000|2023-10-03 06:55:00|2276.8|2274.8|2277.5|2275.5|2277.8|2275.8|2276.8|2274.8|0
1696316400000|2023-10-03 07:00:00|2277.4|2275.4|2278.1|2276.1|2278.4|2276.4|2276.6|2274.6|0
1696316700000|2023-10-03 07:05:00|2278.3|2276.3|2278|2276|2278.4|2276.4|2276.6|2274.6|0
1696317000000|2023-10-03 07:10:00|2277.8|2275.8|2277.4|2275.4|2278.7|2276.7|2277|2275|0
1696317300000|2023-10-03 07:15:00|2277.6|2275.6|2277.7|2275.7|2279|2277|2277.2|2275.2|0
1696317600000|2023-10-03 07:20:00|2277.8|2275.8|2277.3|2275.3|2278.2|2276.2|2276.4|2274.4|0
1696317900000|2023-10-03 07:25:00|2277.6|2275.6|2276.3|2274.3|2278.4|2276.4|2275.7|2273.7|0
1696318200000|2023-10-03 07:30:00|2276.4|2274.4|2275|2273.8|2276.6|2275.1|2274.8|2273.6|604
1696318500000|2023-10-03 07:35:00|2275.3|2274.1|2280.3|2279.1|2280.3|2279.1|2275.3|2274.1|441
1696318800000|2023-10-03 07:40:00|2279.8|2278.6|2281.8|2280.6|2282.3|2281.1|2279.3|2278.1|505
1696319100000|2023-10-03 07:45:00|2281.3|2280.1|2279.8|2278.6|2281.8|2280.6|2279.3|2278.1|202
1696319400000|2023-10-03 07:50:00|2279.5|2278.3|2279.8|2278.6|2280.3|2279.1|2278.8|2277.6|143
1696319700000|2023-10-03 07:55:00|2279.3|2278.1|2278.3|2277.1|2280.3|2279.1|2278.3|2277.1|225
1696320000000|2023-10-03 08:00:00|2278.5|2277.3|2282|2280.8|2282.3|2281.1|2278.5|2277.3|316
1696320300000|2023-10-03 08:05:00|2281.8|2280.6|2283.3|2282.1|2283.8|2282.6|2281.8|2280.6|161
1696320600000|2023-10-03 08:10:00|2283.8|2282.6|2283.3|2282.1|2283.8|2282.6|2282.8|2281.6|144
1696320900000|2023-10-03 08:15:00|2283.8|2282.6|2284.8|2283.6|2284.8|2283.6|2283.3|2282.1|201
1696321200000|2023-10-03 08:20:00|2285|2283.8|2283.8|2282.6|2285.3|2284.1|2282.8|2281.6|134
1696321500000|2023-10-03 08:25:00|2284.3|2283.1|2284.8|2283.6|2285.3|2284.1|2283.5|2282.3|156
1696321800000|2023-10-03 08:30:00|2285|2283.8|2285.8|2284.6|2285.8|2284.6|2284.3|2283.1|253
1696322100000|2023-10-03 08:35:00|2285.3|2284.1|2284.8|2283.6|2285.8|2284.6|2284.3|2283.1|97
1696322400000|2023-10-03 08:40:00|2285|2283.8|2285.5|2284.3|2285.8|2284.6|2284.8|2283.6|260
1696322700000|2023-10-03 08:45:00|2285.8|2284.6|2286.8|2285.6|2286.8|2285.6|2284.8|2283.6|273
1696323000000|2023-10-03 08:50:00|2287|2285.8|2286.8|2285.6|2287.3|2286.1|2285.8|2284.6|139
1696323300000|2023-10-03 08:55:00|2287|2285.8|2286.3|2285.1|2287.3|2286.1|2285.3|2284.1|178
1696323600000|2023-10-03 09:00:00|2286.5|2285.3|2285.3|2284.1|2286.8|2285.6|2283.8|2282.6|237
1696323900000|2023-10-03 09:05:00|2285|2283.8|2284.3|2283.1|2285|2283.8|2283.8|2282.6|211
1696324200000|2023-10-03 09:10:00|2283.8|2282.6|2283.3|2282.1|2284.3|2283.1|2282.8|2281.6|142
1696324500000|2023-10-03 09:15:00|2283|2281.8|2284.3|2283.1|2284.8|2283.6|2283|2281.8|231
1696324800000|2023-10-03 09:20:00|2284.8|2283.6|2282.8|2281.6|2284.8|2283.6|2282.8|2281.6|72
1696325100000|2023-10-03 09:25:00|2283|2281.8|2283.3|2282.1|2284.3|2283.1|2282.8|2281.6|193
1696325400000|2023-10-03 09:30:00|2283.5|2282.3|2282.3|2281.1|2283.8|2282.6|2282.3|2281.1|72
1696325700000|2023-10-03 09:35:00|2282|2280.8|2281.3|2280.1|2282.3|2281.1|2281.3|2280.1|149
1696326000000|2023-10-03 09:40:00|2280.8|2279.6|2280.3|2279.1|2281.3|2280.1|2280|2278.8|263
1696326300000|2023-10-03 09:45:00|2279.8|2278.6|2279.3|2278.1|2280.3|2279.1|2279.3|2278.1|89
1696326600000|2023-10-03 09:50:00|2279.5|2278.3|2281.3|2280.1|2281.3|2280.1|2279.3|2278.1|65
1696326900000|2023-10-03 09:55:00|2280.8|2279.6|2279.8|2278.6|2281|2279.8|2279.8|2278.6|34
1696327200000|2023-10-03 10:00:00|2280|2278.8|2281.3|2280.1|2281.3|2280.1|2279.8|2278.6|78
1696327500000|2023-10-03 10:05:00|2281|2279.8|2280.3|2279.1|2281.3|2280.1|2280.3|2279.1|61
1696327800000|2023-10-03 10:10:00|2280.8|2279.6|2278.8|2277.6|2280.8|2279.6|2278.8|2277.6|61
1696328100000|2023-10-03 10:15:00|2278.3|2277.1|2277.3|2276.1|2278.3|2277.1|2277.3|2276.1|136
1696328400000|2023-10-03 10:20:00|2277.8|2276.6|2278.3|2277.1|2278.8|2277.6|2277.8|2276.6|98
1696328700000|2023-10-03 10:25:00|2278.5|2277.3|2278.8|2277.6|2279.3|2278.1|2277.8|2276.6|244
1696329000000|2023-10-03 10:30:00|2279|2277.8|2279.8|2278.6|2280|2278.8|2278.3|2277.1|91
1696329300000|2023-10-03 10:35:00|2280|2278.8|2278.3|2277.1|2280|2278.8|2277.8|2276.6|40
1696329600000|2023-10-03 10:40:00|2278|2276.8|2275.8|2274.6|2278.3|2277.1|2275.8|2274.6|87
1696329900000|2023-10-03 10:45:00|2276|2274.8|2276.8|2275.6|2276.8|2275.6|2275.8|2274.6|55
1696330200000|2023-10-03 10:50:00|2276.3|2275.1|2276.8|2275.6|2277.3|2276.1|2276.3|2275.1|52
1696330500000|2023-10-03 10:55:00|2276.3|2275.1|2275.8|2274.6|2276.8|2275.6|2275.8|2274.6|34
1696330800000|2023-10-03 11:00:00|2275.3|2274.1|2274.3|2273.1|2275.8|2274.6|2273.8|2272.6|144
1696331100000|2023-10-03 11:05:00|2274.8|2273.6|2273.3|2272.1|2274.8|2273.6|2273.3|2272.1|84
1696331400000|2023-10-03 11:10:00|2272.8|2271.6|2271.8|2270.6|2273.3|2272.1|2271.3|2270.1|191
1696331700000|2023-10-03 11:15:00|2271.3|2270.1|2269.8|2268.6|2271.3|2270.1|2269.8|2268.6|165
1696332000000|2023-10-03 11:20:00|2269.3|2268.1|2268.3|2267.1|2270.3|2269.1|2268.3|2267.1|351
1696332300000|2023-10-03 11:25:00|2268.5|2267.3|2268.8|2267.6|2269|2267.8|2268.3|2267.1|249
1696332600000|2023-10-03 11:30:00|2268.3|2267.1|2269|2267.8|2270.3|2269.1|2268.3|2267.1|171
1696332900000|2023-10-03 11:35:00|2269.3|2268.1|2269.3|2268.1|2269.3|2268.1|2268.3|2267.1|90
1696333200000|2023-10-03 11:40:00|2268.8|2267.6|2268.8|2267.6|2269.8|2268.6|2268.8|2267.6|94
1696333500000|2023-10-03 11:45:00|2269|2267.8|2267.8|2266.6|2269.3|2268.1|2267.8|2266.6|143
1696333800000|2023-10-03 11:50:00|2268|2266.8|2268.3|2267.1|2268.8|2267.6|2267.8|2266.6|71
1696334100000|2023-10-03 11:55:00|2268.5|2267.3|2268.3|2267.1|2269.3|2268.1|2268.3|2267.1|111
1696334400000|2023-10-03 12:00:00|2268.5|2267.3|2267.3|2266.1|2268.8|2267.6|2266.8|2265.6|176
1696334700000|2023-10-03 12:05:00|2266.8|2265.6|2266.8|2265.6|2267.8|2266.6|2266.3|2265.1|110
1696335000000|2023-10-03 12:10:00|2267|2265.8|2268.3|2267.1|2268.8|2267.6|2266.8|2265.6|163
1696335300000|2023-10-03 12:15:00|2267.8|2266.6|2267.8|2266.6|2268.3|2267.1|2266.8|2265.6|124
1696335600000|2023-10-03 12:20:00|2268|2266.8|2268.8|2267.6|2268.8|2267.6|2267.3|2266.1|105
1696335900000|2023-10-03 12:25:00|2269.3|2268.1|2269.3|2268.1|2270.3|2269.1|2268.8|2267.6|130
1696336200000|2023-10-03 12:30:00|2269|2267.8|2268.8|2267.6|2269|2267.8|2267.8|2266.6|95
1696336500000|2023-10-03 12:35:00|2269|2267.8|2267.3|2266.1|2269.3|2268.1|2267.3|2266.1|186
1696336800000|2023-10-03 12:40:00|2266.8|2265.6|2265.8|2264.6|2266.8|2265.6|2264.5|2263.3|203
1696337100000|2023-10-03 12:45:00|2266.3|2265.1|2267.3|2266.1|2268|2266.8|2266|2264.8|170
1696337400000|2023-10-03 12:50:00|2266.8|2265.6|2265.3|2264.1|2266.8|2265.6|2264.8|2263.6|230
1696337700000|2023-10-03 12:55:00|2265|2263.8|2266.8|2265.6|2266.8|2265.6|2264.8|2263.6|511
1696338000000|2023-10-03 13:00:00|2266.5|2265.3|2268.8|2267.6|2269.3|2268.1|2265.3|2264.1|269
1696338300000|2023-10-03 13:05:00|2268.5|2267.3|2268.3|2267.1|2269.3|2268.1|2268.3|2267.1|128
1696338600000|2023-10-03 13:10:00|2268.8|2267.6|2266.8|2265.6|2268.8|2267.6|2266.8|2265.6|214
1696338900000|2023-10-03 13:15:00|2267|2265.8|2267.8|2266.6|2268.3|2267.1|2266.3|2265.1|247
1696339200000|2023-10-03 13:20:00|2268.3|2267.1|2267.8|2266.6|2268.3|2267.1|2267.3|2266.1|236
1696339500000|2023-10-03 13:25:00|2268.3|2267.1|2269.3|2268.1|2269.3|2268.1|2268.3|2267.1|178
1696339800000|2023-10-03 13:30:00|2269.8|2268.6|2270.3|2269.1|2271.3|2270.1|2268.8|2267.6|361
1696340100000|2023-10-03 13:35:00|2270.5|2269.3|2269.3|2268.1|2270.8|2269.6|2267.8|2266.6|177
1696340400000|2023-10-03 13:40:00|2269|2267.8|2271.3|2270.1|2271.8|2270.6|2268.8|2267.6|233
1696340700000|2023-10-03 13:45:00|2270.8|2269.6|2273.5|2272.3|2273.8|2272.6|2269.8|2268.6|183
1696341000000|2023-10-03 13:50:00|2273.3|2272.1|2272.3|2271.1|2273.3|2272.1|2270.5|2269.3|324
1696341300000|2023-10-03 13:55:00|2272.5|2271.3|2270.5|2269.3|2272.8|2271.6|2270.5|2269.3|170
1696341600000|2023-10-03 14:00:00|2269.8|2268.6|2265|2263.8|2269.8|2268.6|2264.8|2263.6|505
1696341900000|2023-10-03 14:05:00|2265.3|2264.1|2264|2262.8|2265.8|2264.6|2263.5|2262.3|381
1696342200000|2023-10-03 14:10:00|2264.3|2263.1|2257.3|2256.1|2267.8|2266.6|2253.8|2252.6|1247
1696342500000|2023-10-03 14:15:00|2256.8|2255.6|2254|2252.8|2257.8|2256.6|2251.8|2250.6|457
1696342800000|2023-10-03 14:20:00|2254.3|2253.1|2255|2253.8|2257.3|2256.1|2253.8|2252.6|211
1696343100000|2023-10-03 14:25:00|2255.3|2254.1|2255.3|2254.1|2258.3|2257.1|2255|2253.8|412
1696343400000|2023-10-03 14:30:00|2255|2253.8|2255.3|2254.1|2257.3|2256.1|2254.8|2253.6|288
1696343700000|2023-10-03 14:35:00|2254.8|2253.6|2251.8|2250.6|2255.8|2254.6|2251.8|2250.6|421
1696344000000|2023-10-03 14:40:00|2251.5|2250.3|2252.8|2251.6|2253.8|2252.6|2251|2249.8|594
1696344300000|2023-10-03 14:45:00|2252.5|2251.3|2249.8|2248.6|2253|2251.8|2248.3|2247.1|225
1696344600000|2023-10-03 14:50:00|2250|2248.8|2251|2249.8|2251.3|2250.1|2249|2247.8|151
1696344900000|2023-10-03 14:55:00|2250.8|2249.6|2250.3|2249.1|2252|2250.8|2249.8|2248.6|211
1696345200000|2023-10-03 15:00:00|2249.8|2248.6|2249.3|2248.1|2250.8|2249.6|2248.3|2247.1|294
1696345500000|2023-10-03 15:05:00|2249.5|2248.3|2248.8|2247.6|2249.8|2248.6|2247.8|2246.6|323
1696345800000|2023-10-03 15:10:00|2248.5|2247.3|2248.3|2247.1|2248.8|2247.6|2246.8|2245.6|183
1696346100000|2023-10-03 15:15:00|2248.8|2247.6|2251.3|2250.1|2251.3|2250.1|2248.3|2247.1|280
1696346400000|2023-10-03 15:20:00|2251.5|2250.3|2252.3|2251.1|2253.3|2252.1|2251.5|2250.3|255
1696346700000|2023-10-03 15:25:00|2252|2250.8|2251.8|2250.6|2252.3|2251.1|2250.8|2249.6|170
1696347000000|2023-10-03 15:30:00|2251.5|2250.3|2250.8|2249.6|2253.3|2252.1|2250|2248.8|344
1696347300000|2023-10-03 15:35:00|2250.5|2249.3|2251.5|2250.3|2251.8|2250.6|2249.8|2248.6|412
1696347600000|2023-10-03 15:40:00|2251.8|2250.6|2251.8|2250.6|2252.8|2251.6|2251.3|2250.1|152
1696347900000|2023-10-03 15:45:00|2251.5|2250.3|2250.8|2249.6|2252|2250.8|2250.8|2249.6|42
1696348200000|2023-10-03 15:50:00|2251.3|2250.1|2250.8|2249.6|2252.3|2251.1|2250.8|2249.6|84
1696348500000|2023-10-03 15:55:00|2251|2249.8|2251.3|2250.1|2251.8|2250.6|2250.3|2249.1|68
1696348800000|2023-10-03 16:00:00|2251.5|2250.3|2253.8|2252.6|2253.8|2252.6|2251.3|2250.1|189
1696349100000|2023-10-03 16:05:00|2253.3|2252.1|2252.5|2251.3|2254.8|2253.6|2252.3|2251.1|101
1696349400000|2023-10-03 16:10:00|2252.8|2251.6|2252.3|2251.1|2252.8|2251.6|2251.8|2250.6|54
1696349700000|2023-10-03 16:15:00|2251.8|2250.6|2252.8|2251.6|2253.8|2252.6|2251.8|2250.6|57
1696350000000|2023-10-03 16:20:00|2253.3|2252.1|2253.5|2252.3|2253.5|2252.3|2251.3|2250.1|128
1696350300000|2023-10-03 16:25:00|2253.3|2252.1|2254.8|2253.6|2254.8|2253.6|2252.8|2251.6|140
1696350600000|2023-10-03 16:30:00|2255.3|2254.1|2254.3|2253.1|2255.8|2254.6|2254.3|2253.1|48
1696350900000|2023-10-03 16:35:00|2254.5|2253.3|2254.3|2253.1|2255.3|2254.1|2253.5|2252.3|39
1696351200000|2023-10-03 16:40:00|2254.5|2253.3|2253.3|2252.1|2255.5|2254.3|2253|2251.8|89
1696351500000|2023-10-03 16:45:00|2253.5|2252.3|2254.3|2253.1|2254.3|2253.1|2253.3|2252.1|56
1696351800000|2023-10-03 16:50:00|2254|2252.8|2253.3|2252.1|2254.3|2253.1|2252.8|2251.6|40
1696352100000|2023-10-03 16:55:00|2252.8|2251.6|2253|2251.8|2254.3|2253.1|2252.3|2251.1|66
1696352400000|2023-10-03 17:00:00|2252.8|2251.6|2252.8|2251.6|2254.3|2253.1|2252.5|2251.3|266
1696352700000|2023-10-03 17:05:00|2252.5|2251.3|2250.8|2249.6|2252.8|2251.6|2250.5|2249.3|149
1696353000000|2023-10-03 17:10:00|2251.3|2250.1|2249.8|2248.6|2251.3|2250.1|2249.3|2248.1|169
1696353300000|2023-10-03 17:15:00|2250|2248.8|2248.8|2247.6|2250.3|2249.1|2248.8|2247.6|180
1696353600000|2023-10-03 17:20:00|2248.5|2247.3|2248.8|2247.6|2249.3|2248.1|2248.3|2247.1|48
1696353900000|2023-10-03 17:25:00|2248.3|2247.1|2248.8|2247.6|2248.8|2247.6|2247.8|2246.6|64
1696354200000|2023-10-03 17:30:00|2248.3|2247.1|2247.8|2246.6|2249|2247.8|2247.3|2246.1|60
1696354500000|2023-10-03 17:35:00|2247.5|2246.3|2246.8|2245.6|2247.8|2246.6|2246.8|2245.6|39
1696354800000|2023-10-03 17:40:00|2247.3|2246.1|2247.5|2246.3|2248.3|2247.1|2246.8|2245.6|106
1696355100000|2023-10-03 17:45:00|2247.8|2246.6|2246.3|2245.1|2247.8|2246.6|2245.8|2244.6|60
1696355400000|2023-10-03 17:50:00|2246.8|2245.6|2246.3|2245.1|2246.8|2245.6|2245.8|2244.6|43
1696355700000|2023-10-03 17:55:00|2245.8|2244.6|2245.3|2244.1|2245.8|2244.6|2245.3|2244.1|43
1696356000000|2023-10-03 18:00:00|2245.5|2244.3|2244.8|2243.6|2246.3|2245.1|2244.8|2243.6|237
1696356300000|2023-10-03 18:05:00|2245|2243.8|2243|2241.8|2245.3|2244.1|2242.8|2241.6|102
1696356600000|2023-10-03 18:10:00|2243.3|2242.1|2243.5|2242.3|2243.8|2242.6|2242.8|2241.6|37
1696356900000|2023-10-03 18:15:00|2243.3|2242.1|2243.8|2242.6|2243.8|2242.6|2242.3|2241.1|59
1696357200000|2023-10-03 18:20:00|2243.3|2242.1|2243.8|2242.6|2243.8|2242.6|2242.8|2241.6|81
1696357500000|2023-10-03 18:25:00|2243.5|2242.3|2243.3|2242.1|2243.8|2242.6|2242.5|2241.3|117
1696357800000|2023-10-03 18:30:00|2243.8|2242.6|2243.8|2242.6|2244.3|2243.1|2243.3|2242.1|68
1696358100000|2023-10-03 18:35:00|2244|2242.8|2244.3|2243.1|2244.3|2243.1|2242.5|2241.3|252
1696358400000|2023-10-03 18:40:00|2243.8|2242.6|2244.8|2243.6|2244.8|2243.6|2243.8|2242.6|58
1696358700000|2023-10-03 18:45:00|2244.5|2243.3|2245.3|2244.1|2245.8|2244.6|2244.3|2243.1|54
1696359000000|2023-10-03 18:50:00|2245.5|2244.3|2246.8|2245.6|2246.8|2245.6|2244.8|2243.6|449
1696359300000|2023-10-03 18:55:00|2246.5|2245.3|2246.3|2245.1|2247.3|2246.1|2246|2244.8|82
1696359600000|2023-10-03 19:00:00|2246.5|2245.3|2247.5|2246.3|2248.3|2247.1|2246.3|2245.1|76
1696359900000|2023-10-03 19:05:00|2247.8|2246.6|2246.8|2245.6|2247.8|2246.6|2245.8|2244.6|149
1696360200000|2023-10-03 19:10:00|2247|2245.8|2246.3|2245.1|2247|2245.8|2245.8|2244.6|65
1696360500000|2023-10-03 19:15:00|2246.8|2245.6|2247.3|2246.1|2247.8|2246.6|2246.3|2245.1|86
1696360800000|2023-10-03 19:20:00|2247.5|2246.3|2247.8|2246.6|2248.3|2247.1|2246.8|2245.6|97
1696361100000|2023-10-03 19:25:00|2248|2246.8|2246.8|2245.6|2248|2246.8|2246.3|2245.1|39
1696361400000|2023-10-03 19:30:00|2247|2245.8|2246.3|2245.1|2247.3|2246.1|2246|2244.8|117
1696361700000|2023-10-03 19:35:00|2246.5|2245.3|2247.3|2246.1|2247.3|2246.1|2246.3|2245.1|37
1696362000000|2023-10-03 19:40:00|2247.5|2246.3|2248.8|2247.6|2249.8|2248.6|2247|2245.8|83
1696362300000|2023-10-03 19:45:00|2248.5|2247.3|2250.3|2249.1|2250.3|2249.1|2248|2246.8|112
1696362600000|2023-10-03 19:50:00|2249.8|2248.6|2250|2248.8|2251.3|2250.1|2249.8|2248.6|162
1696362900000|2023-10-03 19:55:00|2250.3|2249.1|2250.3|2249.1|2251.3|2250.1|2249.8|2248.6|127
1696363200000|2023-10-03 20:00:00|2250.8|2249.6|2250.3|2249.1|2251.3|2250.1|2250.3|2249.1|34
1696363500000|2023-10-03 20:05:00|2250|2248.8|2249.5|2248.3|2250|2248.8|2249.5|2248.3|10
1696363800000|2023-10-03 20:10:00|2249.8|2248.6|2249.8|2248.6|2250|2248.8|2249.8|2248.6|7
1696364100000|2023-10-03 20:15:00|2250.3|2249.1|2250.3|2249.1|2250.5|2249.3|2250.3|2249.1|13
1696364400000|2023-10-03 20:20:00|2250|2248.8|2249.8|2248.6|2250|2248.8|2249.8|2248.6|11
1696364700000|2023-10-03 20:25:00|2249.5|2248.3|2249.5|2248.3|2249.5|2248.3|2249.5|2248.3|15
1696365000000|2023-10-03 20:30:00|2249.3|2248.1|2248.8|2247.6|2249.3|2248.1|2248.8|2247.6|6
1696365300000|2023-10-03 20:35:00|2248.5|2247.3|2247.8|2246.6|2248.5|2247.3|2247.8|2246.6|3
1696365600000|2023-10-03 20:40:00|2248|2246.8|2248.8|2247.6|2248.8|2247.6|2248|2246.8|37
1696365900000|2023-10-03 20:45:00|2248.5|2247.3|2248.5|2247.3|2248.8|2247.6|2248.3|2247.1|16
1696366200000|2023-10-03 20:50:00|2248.3|2247.1|2248.8|2246.8|2248.8|2247.1|2247.8|2246.6|22
1696366500000|2023-10-03 20:55:00|2248.7|2246.7|2248.2|2246.2|2248.8|2246.8|2248|2246|0
1696366800000|2023-10-03 21:00:00|2248.1|2246.1|2247.8|2245.8|2248.1|2246.1|2247.8|2245.8|2
1696367100000|2023-10-03 21:05:00|2247.9|2245.9|2248|2246|2248.2|2246.2|2247.8|2245.8|0
1696367400000|2023-10-03 21:10:00|2248.1|2246.1|2247.9|2245.9|2248.3|2246.3|2247.8|2245.8|0
1696367700000|2023-10-03 21:15:00|2247.8|2245.8|2247.8|2245.8|2247.8|2245.8|2247.7|2245.7|0
1696368000000|2023-10-03 21:20:00|2247.9|2245.9|2248|2246|2248.1|2246.1|2247.8|2245.8|0
1696368300000|2023-10-03 21:25:00|2247.9|2245.9|2247.9|2245.9|2248|2246|2247.8|2245.8|0
1696368600000|2023-10-03 21:30:00|2248|2246|2248|2246|2248|2246|2247.9|2245.9|0
1696368900000|2023-10-03 21:35:00|2247.9|2245.9|2247.8|2245.8|2247.9|2245.9|2247.8|2245.8|0
1696369200000|2023-10-03 21:40:00|2247.7|2245.7|2247.8|2245.8|2247.8|2245.8|2247.7|2245.7|0
1696369500000|2023-10-03 21:45:00|2247.7|2245.7|2247.8|2245.8|2247.8|2245.8|2247.7|2245.7|0
1696369800000|2023-10-03 21:50:00|2247.9|2245.9|2247.9|2245.9|2248|2246|2247.8|2245.8|0
1696370100000|2023-10-03 21:55:00|2248|2246|2247.9|2245.9|2248|2246|2247.9|2245.9|0
1696370400000|2023-10-03 22:00:00|2248|2246|2248.7|2246.7|2248.9|2246.9|2247.8|2245.8|0
1696370700000|2023-10-03 22:05:00|2248.3|2246.3|2248.4|2246.4|2248.4|2246.4|2248.3|2246.3|0
1696371000000|2023-10-03 22:10:00|2248.5|2246.5|2248.3|2246.3|2248.5|2246.5|2248.2|2246.2|0
1696371300000|2023-10-03 22:15:00|2248.4|2246.4|2248.2|2246.2|2248.4|2246.4|2247.9|2245.9|0
1696371600000|2023-10-03 22:20:00|2248.3|2246.3|2248.6|2246.6|2248.8|2246.8|2248.3|2246.3|0
1696371900000|2023-10-03 22:25:00|2248.7|2246.7|2248.9|2246.9|2249|2247|2248.7|2246.7|0
1696372200000|2023-10-03 22:30:00|2248.8|2246.8|2249.8|2247.8|2249.9|2247.9|2248.6|2246.6|0
1696372500000|2023-10-03 22:35:00|2249.9|2247.9|2249.6|2247.6|2249.9|2247.9|2249.6|2247.6|0
1696372800000|2023-10-03 22:40:00|2249.3|2247.3|2249.3|2247.3|2249.3|2247.3|2249|2247|0
1696373100000|2023-10-03 22:45:00|2249.2|2247.2|2249.2|2247.2|2249.3|2247.3|2249.1|2247.1|0
1696373400000|2023-10-03 22:50:00|2249.6|2247.6|2250.2|2248.2|2250.2|2248.2|2249.6|2247.6|0
1696373700000|2023-10-03 22:55:00|2250|2248|2250.2|2248.2|2250.4|2248.4|2250|2248|0
1696374000000|2023-10-03 23:00:00|2250.6|2248.6|2249.6|2247.6|2250.7|2248.7|2248.9|2246.9|0
1696374300000|2023-10-03 23:05:00|2249.7|2247.7|2249.2|2247.2|2249.7|2247.7|2249.2|2247.2|0
1696374600000|2023-10-03 23:10:00|2249.4|2247.4|2249.4|2247.4|2249.4|2247.4|2249.3|2247.3|0
1696374900000|2023-10-03 23:15:00|2249.5|2247.5|2249.1|2247.1|2249.5|2247.5|2249|2247|0
1696375200000|2023-10-03 23:20:00|2249.2|2247.2|2249.7|2247.7|2250.1|2248.1|2249.2|2247.2|0
1696375500000|2023-10-03 23:25:00|2249.6|2247.6|2250.6|2248.6|2250.6|2248.6|2249.6|2247.6|0
1696375800000|2023-10-03 23:30:00|2250.5|2248.5|2249.8|2247.8|2250.5|2248.5|2248.5|2246.5|0
1696376100000|2023-10-03 23:35:00|2249.9|2247.9|2250.1|2248.1|2250.4|2248.4|2249.6|2247.6|0
1696376400000|2023-10-03 23:40:00|2250|2248|2247.5|2245.5|2251.1|2249.1|2246.7|2244.7|0
1696376700000|2023-10-03 23:45:00|2247.4|2245.4|2247.8|2246.6|2249.3|2248.1|2246.3|2245.1|1149
1696377000000|2023-10-03 23:50:00|2247.3|2246.1|2246.8|2245.6|2249.3|2248.1|2246.3|2245.1|721
1696377300000|2023-10-03 23:55:00|2246.3|2245.1|2244.8|2243.6|2247.8|2246.6|2244.3|2243.1|938
1696377600000|2023-10-04 00:00:00|2244.6|2243.8|2234.1|2233.3|2245.6|2244.8|2233.8|2233|3676
1696377900000|2023-10-04 00:05:00|2233.6|2232.8|2243.1|2242.3|2243.6|2242.8|2233.6|2232.8|2160
1696378200000|2023-10-04 00:10:00|2242.8|2242|2245.1|2244.3|2245.6|2244.8|2238.6|2237.8|1348
1696378500000|2023-10-04 00:15:00|2245.6|2244.8|2245.6|2244.8|2248.8|2248|2243.6|2242.8|1855
1696378800000|2023-10-04 00:20:00|2245.1|2244.3|2241.8|2241|2247.1|2246.3|2241.1|2240.3|1487
1696379100000|2023-10-04 00:25:00|2241.6|2240.8|2247.6|2246.8|2248.1|2247.3|2240.6|2239.8|1247
1696379400000|2023-10-04 00:30:00|2247.1|2246.3|2242.6|2241.8|2247.6|2246.8|2241.6|2240.8|919
1696379700000|2023-10-04 00:35:00|2243.1|2242.3|2243.6|2242.8|2245.1|2244.3|2241.1|2240.3|753
1696380000000|2023-10-04 00:40:00|2243.1|2242.3|2239.6|2238.8|2243.6|2242.8|2239.1|2238.3|808
1696380300000|2023-10-04 00:45:00|2239.1|2238.3|2239.6|2238.8|2240.1|2239.3|2235.6|2234.8|937
1696380600000|2023-10-04 00:50:00|2239.1|2238.3|2236.6|2235.8|2245.1|2244.3|2236.6|2235.8|1414
1696380900000|2023-10-04 00:55:00|2236.1|2235.3|2237.6|2236.8|2241.1|2240.3|2235.6|2234.8|1046
1696381200000|2023-10-04 01:00:00|2238.1|2237.3|2238.6|2237.8|2240.1|2239.3|2236.6|2235.8|1156
1696381500000|2023-10-04 01:05:00|2238.1|2237.3|2237.1|2236.3|2240.1|2239.3|2236.6|2235.8|1189
1696381800000|2023-10-04 01:10:00|2236.6|2235.8|2235.1|2234.3|2238.6|2237.8|2235.1|2234.3|1158
1696382100000|2023-10-04 01:15:00|2234.6|2233.8|2237.6|2236.8|2238.8|2238|2234.1|2233.3|1659
1696382400000|2023-10-04 01:20:00|2238.1|2237.3|2240.1|2239.3|2242.1|2241.3|2238.1|2237.3|1220
1696382700000|2023-10-04 01:25:00|2239.6|2238.8|2240.6|2239.8|2242.1|2241.3|2238.6|2237.8|828
1696383000000|2023-10-04 01:30:00|2240.1|2239.3|2231.6|2230.8|2241.1|2240.3|2231.6|2230.8|1411
1696383300000|2023-10-04 01:35:00|2231.3|2230.5|2229.1|2228.3|2232.1|2231.3|2229.1|2228.3|1216
1696383600000|2023-10-04 01:40:00|2229.6|2228.8|2229.1|2228.3|2231.1|2230.3|2228.6|2227.8|1249
1696383900000|2023-10-04 01:45:00|2229.6|2228.8|2229.6|2228.8|2230.8|2230|2228.6|2227.8|893
1696384200000|2023-10-04 01:50:00|2229.3|2228.5|2230.1|2229.3|2231.1|2230.3|2228.6|2227.8|771
1696384500000|2023-10-04 01:55:00|2230.6|2229.8|2231.6|2230.8|2233.1|2232.3|2230.1|2229.3|972
1696384800000|2023-10-04 02:00:00|2232.1|2231.3|2230.1|2229.3|2233.1|2232.3|2230.1|2229.3|593
1696385100000|2023-10-04 02:05:00|2230.3|2229.5|2230.1|2229.3|2230.6|2229.8|2229.1|2228.3|836
1696385400000|2023-10-04 02:10:00|2230.6|2229.8|2230.1|2229.3|2230.6|2229.8|2229.1|2228.3|614
1696385700000|2023-10-04 02:15:00|2230.3|2229.5|2230.1|2229.3|2232.6|2231.8|2230.1|2229.3|670
1696386000000|2023-10-04 02:20:00|2229.8|2229|2230.1|2229.3|2230.6|2229.8|2229.6|2228.8|585
1696386300000|2023-10-04 02:25:00|2229.6|2228.8|2230.1|2229.3|2230.6|2229.8|2229.6|2228.8|857
1696386600000|2023-10-04 02:30:00|2229.6|2228.8|2235.1|2234.3|2235.6|2234.8|2229.6|2228.8|1593
1696386900000|2023-10-04 02:35:00|2234.6|2233.8|2234.1|2233.3|2235.1|2234.3|2233.8|2233|287
1696387200000|2023-10-04 02:40:00|2234.6|2233.8|2234.1|2233.3|2235.1|2234.3|2233.6|2232.8|216
1696387500000|2023-10-04 02:45:00|2233.6|2232.8|2231.3|2230.5|2233.6|2232.8|2231.3|2230.5|263
1696387800000|2023-10-04 02:50:00|2231.6|2230.8|2231.1|2230.3|2231.6|2230.8|2230.1|2229.3|319
1696388100000|2023-10-04 02:55:00|2231.6|2230.8|2233.6|2232.8|2234.6|2233.8|2231.6|2230.8|516
1696388400000|2023-10-04 03:00:00|2233.8|2233|2236.6|2235.8|2236.6|2235.8|2233.8|2233|332
1696388700000|2023-10-04 03:05:00|2236.3|2235.5|2234.6|2233.8|2236.3|2235.5|2234.6|2233.8|270
1696389000000|2023-10-04 03:10:00|2234.8|2234|2236.1|2235.3|2236.1|2235.3|2234.6|2233.8|352
1696389300000|2023-10-04 03:15:00|2235.6|2234.8|2235.1|2234.3|2236.1|2235.3|2235.1|2234.3|226
1696389600000|2023-10-04 03:20:00|2235.6|2234.8|2235.6|2234.8|2236.1|2235.3|2235.1|2234.3|211
1696389900000|2023-10-04 03:25:00|2236.1|2235.3|2235.1|2234.3|2237.1|2236.3|2234.6|2233.8|584
1696390200000|2023-10-04 03:30:00|2235.3|2234.5|2227.6|2226.8|2236.6|2235.8|2227.3|2226.5|1410
1696390500000|2023-10-04 03:35:00|2227.1|2226.3|2228.6|2227.8|2231.3|2230.5|2225.6|2224.8|2003
1696390800000|2023-10-04 03:40:00|2228.3|2227.5|2226.1|2225.3|2228.3|2227.5|2223.6|2222.8|1476
1696391100000|2023-10-04 03:45:00|2227.1|2226.3|2222.1|2221.3|2227.1|2226.3|2220.6|2219.8|1045
1696391400000|2023-10-04 03:50:00|2222.3|2221.5|2224.1|2223.3|2224.6|2223.8|2222.1|2221.3|859
1696391700000|2023-10-04 03:55:00|2224.3|2223.5|2224.6|2223.8|2226.1|2225.3|2223.6|2222.8|547
1696392000000|2023-10-04 04:00:00|2224.1|2223.3|2220.6|2219.8|2224.1|2223.3|2220.1|2219.3|694
1696392300000|2023-10-04 04:05:00|2220.3|2219.5|2221.6|2220.8|2223.6|2222.8|2220.1|2219.3|581
1696392600000|2023-10-04 04:10:00|2221.1|2220.3|2219.6|2218.8|2221.6|2220.8|2219.3|2218.5|417
1696392900000|2023-10-04 04:15:00|2220.1|2219.3|2221.3|2220.5|2221.3|2220.5|2218.1|2217.3|1187
1696393200000|2023-10-04 04:20:00|2221.1|2220.3|2219.6|2218.8|2223.6|2222.8|2219.6|2218.8|824
1696393500000|2023-10-04 04:25:00|2219.3|2218.5|2219.1|2218.3|2220.1|2219.3|2218.1|2217.3|620
1696393800000|2023-10-04 04:30:00|2219.3|2218.5|2227.6|2226.8|2227.6|2226.8|2219.3|2218.5|1121
1696394100000|2023-10-04 04:35:00|2227.8|2227|2236.1|2235.3|2238.1|2237.3|2227.6|2226.8|2491
1696394400000|2023-10-04 04:40:00|2236.6|2235.8|2229.6|2228.8|2237.6|2236.8|2229.6|2228.8|1280
1696394700000|2023-10-04 04:45:00|2229.8|2229|2231.6|2230.8|2233.1|2232.3|2226.8|2226|1097
1696395000000|2023-10-04 04:50:00|2231.1|2230.3|2234.1|2233.3|2235.1|2234.3|2230.6|2229.8|904
1696395300000|2023-10-04 04:55:00|2234.6|2233.8|2232.1|2231.3|2237.1|2236.3|2231.6|2230.8|840
1696395600000|2023-10-04 05:00:00|2232.6|2231.8|2231.3|2230.5|2233.1|2232.3|2230.6|2229.8|562
1696395900000|2023-10-04 05:05:00|2231.6|2230.8|2232.1|2231.3|2233.1|2232.3|2230.1|2229.3|1066
1696396200000|2023-10-04 05:10:00|2232.3|2231.5|2230.6|2229.8|2233.6|2232.8|2230.1|2229.3|842
1696396500000|2023-10-04 05:15:00|2230.1|2229.3|2228.1|2227.3|2230.6|2229.8|2227.1|2226.3|788
1696396800000|2023-10-04 05:20:00|2227.6|2226.8|2229.6|2228.8|2230.1|2229.3|2227.1|2226.3|848
1696397100000|2023-10-04 05:25:00|2230.1|2229.3|2228.6|2227.8|2230.1|2229.3|2228.6|2227.8|762
1696397400000|2023-10-04 05:30:00|2228.8|2228|2230.6|2229.8|2235.1|2234.3|2228.6|2227.8|1258
1696397700000|2023-10-04 05:35:00|2231.1|2230.3|2228.6|2227.8|2231.1|2230.3|2228.6|2227.8|866
1696398000000|2023-10-04 05:40:00|2228.1|2227.3|2224.1|2223.3|2228.6|2227.8|2223.6|2222.8|1418
1696398300000|2023-10-04 05:45:00|2223.6|2222.8|2223.6|2222.8|2225.6|2224.8|2223.1|2222.3|1158
1696398600000|2023-10-04 05:50:00|2223.1|2222.3|2219.6|2218.8|2223.6|2222.8|2216.8|2216|2580
1696398900000|2023-10-04 05:55:00|2220.1|2219.3|2219.1|2218.3|2220.1|2219.3|2217.1|2216.3|3877
1696399200000|2023-10-04 06:00:00|2218.6|2217.8|2213.1|2212.3|2219.1|2218.3|2213.1|2212.3|4766
1696399500000|2023-10-04 06:05:00|2212.6|2211.8|2215.9|2213.9|2216.1|2214.8|2212.1|2211.3|1352
1696399800000|2023-10-04 06:10:00|2215.8|2213.8|2213.5|2211.5|2217|2215|2212.2|2210.2|1
1696400100000|2023-10-04 06:15:00|2213.7|2211.7|2211.7|2209.7|2214|2212|2211.6|2209.6|891
1696400400000|2023-10-04 06:20:00|2211.6|2209.6|2210.1|2208.1|2212.4|2210.4|2210.1|2208.1|0
1696400700000|2023-10-04 06:25:00|2210|2208|2212.1|2210.1|2212.3|2210.3|2210|2208|0
1696401000000|2023-10-04 06:30:00|2212.2|2210.2|2212|2210|2212.3|2210.3|2211|2209|0
1696401300000|2023-10-04 06:35:00|2212.1|2210.1|2211.1|2209.1|2212.5|2210.5|2211.1|2209.1|0
1696401600000|2023-10-04 06:40:00|2211.2|2209.2|2213|2211|2213|2211|2210.4|2208.4|0
1696401900000|2023-10-04 06:45:00|2212.9|2210.9|2212.4|2210.4|2212.9|2210.9|2212.1|2210.1|0
1696402200000|2023-10-04 06:50:00|2212.1|2210.1|2209.7|2207.7|2212.1|2210.1|2209.4|2207.4|0
1696402500000|2023-10-04 06:55:00|2209.8|2207.8|2208.4|2206.4|2209.9|2207.9|2206.1|2204.1|0
1696402800000|2023-10-04 07:00:00|2208.6|2206.6|2207|2205|2209.2|2207.2|2206.4|2204.4|0
1696403100000|2023-10-04 07:05:00|2206.9|2204.9|2208.7|2206.7|2208.8|2206.8|2206|2204|0
1696403400000|2023-10-04 07:10:00|2208.6|2206.6|2210.7|2208.7|2211.4|2209.4|2208.6|2206.6|0
1696403700000|2023-10-04 07:15:00|2210.8|2208.8|2210.8|2208.8|2211.8|2209.8|2209.3|2207.3|0
1696404000000|2023-10-04 07:20:00|2210.9|2208.9|2207.2|2205.2|2211.1|2209.1|2207.2|2205.2|0
1696404300000|2023-10-04 07:25:00|2206.9|2204.9|2208.9|2206.9|2209.4|2207.4|2206.7|2204.7|0
1696404600000|2023-10-04 07:30:00|2208.8|2206.8|2205.8|2204.6|2210|2208.8|2204|2202.8|1153
1696404900000|2023-10-04 07:35:00|2205.5|2204.3|2207.3|2206.1|2207.3|2206.1|2204.3|2203.1|296
1696405200000|2023-10-04 07:40:00|2207|2205.8|2211.5|2210.3|2211.8|2210.6|2206.3|2205.1|448
1696405500000|2023-10-04 07:45:00|2211.3|2210.1|2210.3|2209.1|2211.8|2210.6|2208.8|2207.6|464
1696405800000|2023-10-04 07:50:00|2210.8|2209.6|2208.3|2207.1|2211.3|2210.1|2207.8|2206.6|363
1696406100000|2023-10-04 07:55:00|2208.5|2207.3|2210.8|2209.6|2210.8|2209.6|2208.3|2207.1|319
1696406400000|2023-10-04 08:00:00|2211|2209.8|2210.3|2209.1|2212.3|2211.1|2209.3|2208.1|244
1696406700000|2023-10-04 08:05:00|2209.8|2208.6|2212.8|2211.6|2212.8|2211.6|2208.8|2207.6|606
1696407000000|2023-10-04 08:10:00|2212.3|2211.1|2213.3|2212.1|2214.8|2213.6|2212.3|2211.1|213
1696407300000|2023-10-04 08:15:00|2213.8|2212.6|2212.3|2211.1|2215.3|2214.1|2211.8|2210.6|143
1696407600000|2023-10-04 08:20:00|2212.8|2211.6|2214|2212.8|2214|2212.8|2211.3|2210.1|168
1696407900000|2023-10-04 08:25:00|2213.8|2212.6|2215.3|2214.1|2216.3|2215.1|2212.8|2211.6|260
1696408200000|2023-10-04 08:30:00|2215.5|2214.3|2216|2214.8|2217|2215.8|2214.8|2213.6|262
1696408500000|2023-10-04 08:35:00|2215.8|2214.6|2217.8|2216.6|2218.8|2217.6|2215.3|2214.1|307
1696408800000|2023-10-04 08:40:00|2218.3|2217.1|2218.5|2217.3|2219.8|2218.6|2217.8|2216.6|366
1696409100000|2023-10-04 08:45:00|2218.8|2217.6|2217.8|2216.6|2218.8|2217.6|2217.3|2216.1|207
1696409400000|2023-10-04 08:50:00|2218.3|2217.1|2217|2215.8|2218.3|2217.1|2216.8|2215.6|242
1696409700000|2023-10-04 08:55:00|2217.3|2216.1|2216.8|2215.6|2218.8|2217.6|2216.8|2215.6|107
1696410000000|2023-10-04 09:00:00|2217|2215.8|2217.3|2216.1|2217.8|2216.6|2216|2214.8|180
1696410300000|2023-10-04 09:05:00|2216.8|2215.6|2218.3|2217.1|2218.8|2217.6|2215.8|2214.6|343
1696410600000|2023-10-04 09:10:00|2217.8|2216.6|2218.3|2217.1|2219|2217.8|2217.8|2216.6|208
1696410900000|2023-10-04 09:15:00|2218.8|2217.6|2218.3|2217.1|2218.8|2217.6|2217.8|2216.6|129
1696411200000|2023-10-04 09:20:00|2218|2216.8|2218.8|2217.6|2218.8|2217.6|2217.3|2216.1|64
1696411500000|2023-10-04 09:25:00|2219|2217.8|2219.3|2218.1|2219.3|2218.1|2218.3|2217.1|102
1696411800000|2023-10-04 09:30:00|2218.8|2217.6|2219.8|2218.6|2220.8|2219.6|2218.8|2217.6|93
1696412100000|2023-10-04 09:35:00|2220|2218.8|2221.8|2220.6|2222.3|2221.1|2220|2218.8|268
1696412400000|2023-10-04 09:40:00|2221.5|2220.3|2221.3|2220.1|2222.3|2221.1|2221.3|2220.1|226
1696412700000|2023-10-04 09:45:00|2221.5|2220.3|2222.8|2221.6|2222.8|2221.6|2221.3|2220.1|187
1696413000000|2023-10-04 09:50:00|2223.3|2222.1|2224.8|2223.6|2225.3|2224.1|2223.3|2222.1|294
1696413300000|2023-10-04 09:55:00|2224.3|2223.1|2223.8|2222.6|2224.3|2223.1|2223.3|2222.1|151
1696413600000|2023-10-04 10:00:00|2223.3|2222.1|2222.8|2221.6|2223.8|2222.6|2222.3|2221.1|160
1696413900000|2023-10-04 10:05:00|2222.5|2221.3|2222.3|2221.1|2223.8|2222.6|2221.8|2220.6|254
1696414200000|2023-10-04 10:10:00|2221.8|2220.6|2222.3|2221.1|2222.8|2221.6|2221.8|2220.6|133
1696414500000|2023-10-04 10:15:00|2221.8|2220.6|2221.8|2220.6|2222.3|2221.1|2221.3|2220.1|227
1696414800000|2023-10-04 10:20:00|2221.5|2220.3|2222.3|2221.1|2222.3|2221.1|2220.8|2219.6|109
1696415100000|2023-10-04 10:25:00|2221.8|2220.6|2221|2219.8|2222.3|2221.1|2221|2219.8|82
1696415400000|2023-10-04 10:30:00|2220.8|2219.6|2219.8|2218.6|2221.3|2220.1|2219.3|2218.1|101
1696415700000|2023-10-04 10:35:00|2220|2218.8|2220.8|2219.6|2221.3|2220.1|2219.8|2218.6|122
1696416000000|2023-10-04 10:40:00|2220.5|2219.3|2219.8|2218.6|2220.8|2219.6|2219.8|2218.6|49
1696416300000|2023-10-04 10:45:00|2219.5|2218.3|2218.3|2217.1|2219.8|2218.6|2217.8|2216.6|79
1696416600000|2023-10-04 10:50:00|2218|2216.8|2216.8|2215.6|2218.3|2217.1|2216.8|2215.6|90
1696416900000|2023-10-04 10:55:00|2217|2215.8|2217.8|2216.6|2218|2216.8|2216.8|2215.6|99
1696417200000|2023-10-04 11:00:00|2218|2216.8|2217.8|2216.6|2218.8|2217.6|2217.3|2216.1|76
1696417500000|2023-10-04 11:05:00|2218|2216.8|2221.8|2220.6|2221.8|2220.6|2217.8|2216.6|137
1696417800000|2023-10-04 11:10:00|2221.3|2220.1|2221.3|2220.1|2221.8|2220.6|2220.3|2219.1|325
1696418100000|2023-10-04 11:15:00|2221.8|2220.6|2221.8|2220.6|2222.8|2221.6|2221.3|2220.1|168
1696418400000|2023-10-04 11:20:00|2221.3|2220.1|2220.8|2219.6|2221.8|2220.6|2220.3|2219.1|161
1696418700000|2023-10-04 11:25:00|2220.3|2219.1|2219.5|2218.3|2221.3|2220.1|2219.5|2218.3|150
1696419000000|2023-10-04 11:30:00|2219.3|2218.1|2219.3|2218.1|2220.3|2219.1|2218.8|2217.6|84
1696419300000|2023-10-04 11:35:00|2219|2217.8|2219.8|2218.6|2219.8|2218.6|2218.5|2217.3|113
1696419600000|2023-10-04 11:40:00|2219.5|2218.3|2219.8|2218.6|2219.8|2218.6|2219|2217.8|64
1696419900000|2023-10-04 11:45:00|2220.3|2219.1|2220.8|2219.6|2221.3|2220.1|2220.3|2219.1|147
1696420200000|2023-10-04 11:50:00|2220.3|2219.1|2220.8|2219.6|2221.8|2220.6|2220.3|2219.1|230
1696420500000|2023-10-04 11:55:00|2220.3|2219.1|2220.3|2219.1|2220.8|2219.6|2219.8|2218.6|217
1696420800000|2023-10-04 12:00:00|2219.8|2218.6|2219.8|2218.6|2220.8|2219.6|2219.5|2218.3|229
1696421100000|2023-10-04 12:05:00|2219.5|2218.3|2218.8|2217.6|2220.3|2219.1|2218.3|2217.1|183
1696421400000|2023-10-04 12:10:00|2219.3|2218.1|2219|2217.8|2219.3|2218.1|2218.8|2217.6|74
1696421700000|2023-10-04 12:15:00|2218.5|2217.3|2221.3|2220.1|2223.8|2222.6|2218.3|2217.1|366
1696422000000|2023-10-04 12:20:00|2220.8|2219.6|2221.3|2220.1|2222|2220.8|2219.3|2218.1|125
1696422300000|2023-10-04 12:25:00|2221|2219.8|2220.8|2219.6|2222.3|2221.1|2220.3|2219.1|315
1696422600000|2023-10-04 12:30:00|2221|2219.8|2223.3|2222.1|2223.3|2222.1|2220.8|2219.6|90
1696422900000|2023-10-04 12:35:00|2223|2221.8|2224.3|2223.1|2224.3|2223.1|2222.3|2221.1|82
1696423200000|2023-10-04 12:40:00|2224.5|2223.3|2224.8|2223.6|2225.3|2224.1|2224|2222.8|98
1696423500000|2023-10-04 12:45:00|2224.3|2223.1|2225.3|2224.1|2225.8|2224.6|2224.3|2223.1|181
1696423800000|2023-10-04 12:50:00|2225|2223.8|2222.8|2221.6|2225.3|2224.1|2222.8|2221.6|114
1696424100000|2023-10-04 12:55:00|2223|2221.8|2222.3|2221.1|2223.8|2222.6|2222.3|2221.1|162
1696424400000|2023-10-04 13:00:00|2222.5|2221.3|2222.8|2221.6|2222.8|2221.6|2221.8|2220.6|146
1696424700000|2023-10-04 13:05:00|2222.3|2221.1|2223.8|2222.6|2224.8|2223.6|2221.8|2220.6|383
1696425000000|2023-10-04 13:10:00|2223.5|2222.3|2221.3|2220.1|2223.5|2222.3|2221.3|2220.1|238
1696425300000|2023-10-04 13:15:00|2220.8|2219.6|2220.8|2219.6|2220.8|2219.6|2220.3|2219.1|248
1696425600000|2023-10-04 13:20:00|2220.3|2219.1|2220.3|2219.1|2220.8|2219.6|2220.3|2219.1|180
1696425900000|2023-10-04 13:25:00|2219.8|2218.6|2219.8|2218.6|2221.3|2220.1|2219.8|2218.6|210
1696426200000|2023-10-04 13:30:00|2219.5|2218.3|2220.3|2219.1|2221.3|2220.1|2219.3|2218.1|350
1696426500000|2023-10-04 13:35:00|2219.8|2218.6|2222.5|2221.3|2223.3|2222.1|2218.8|2217.6|344
1696426800000|2023-10-04 13:40:00|2222.3|2221.1|2221.8|2220.6|2222.8|2221.6|2220.8|2219.6|384
1696427100000|2023-10-04 13:45:00|2222.3|2221.1|2223.8|2222.6|2224|2222.8|2220.3|2219.1|559
1696427400000|2023-10-04 13:50:00|2223.5|2222.3|2221.5|2220.3|2224.8|2223.6|2220.8|2219.6|655
1696427700000|2023-10-04 13:55:00|2221.8|2220.6|2224|2222.8|2224.8|2223.6|2221.8|2220.6|587
1696428000000|2023-10-04 14:00:00|2223.5|2222.3|2219.8|2218.6|2224.8|2223.6|2218.8|2217.6|529
1696428300000|2023-10-04 14:05:00|2220|2218.8|2218.3|2217.1|2221|2219.8|2216.3|2215.1|518
1696428600000|2023-10-04 14:10:00|2218.8|2217.6|2220.3|2219.1|2221|2219.8|2217.3|2216.1|286
1696428900000|2023-10-04 14:15:00|2220.5|2219.3|2219.8|2218.6|2220.5|2219.3|2217.3|2216.1|330
1696429200000|2023-10-04 14:20:00|2220|2218.8|2216.8|2215.6|2220.3|2219.1|2216.3|2215.1|295
1696429500000|2023-10-04 14:25:00|2217|2215.8|2214.8|2213.6|2217.8|2216.6|2214.3|2213.1|547
1696429800000|2023-10-04 14:30:00|2215|2213.8|2221.8|2220.6|2221.8|2220.6|2214.8|2213.6|295
1696430100000|2023-10-04 14:35:00|2221.5|2220.3|2221.3|2220.1|2222.5|2221.3|2220.8|2219.6|340
1696430400000|2023-10-04 14:40:00|2221|2219.8|2218.3|2217.1|2222.8|2221.6|2218.3|2217.1|233
1696430700000|2023-10-04 14:45:00|2218.5|2217.3|2215.8|2214.6|2219.3|2218.1|2215.3|2214.1|169
1696431000000|2023-10-04 14:50:00|2216|2214.8|2214.8|2213.6|2216.8|2215.6|2214.3|2213.1|185
1696431300000|2023-10-04 14:55:00|2214.3|2213.1|2214.3|2213.1|2214.8|2213.6|2213.3|2212.1|207
1696431600000|2023-10-04 15:00:00|2213.8|2212.6|2216.3|2215.1|2217.3|2216.1|2213.3|2212.1|216
1696431900000|2023-10-04 15:05:00|2216.5|2215.3|2217.8|2216.6|2217.8|2216.6|2216.3|2215.1|148
1696432200000|2023-10-04 15:10:00|2218.3|2217.1|2219.3|2218.1|2220.8|2219.6|2217.8|2216.6|265
1696432500000|2023-10-04 15:15:00|2219|2217.8|2222.3|2221.1|2222.3|2221.1|2218.8|2217.6|160
1696432800000|2023-10-04 15:20:00|2222.5|2221.3|2220.3|2219.1|2222.8|2221.6|2220.3|2219.1|191
1696433100000|2023-10-04 15:25:00|2220.8|2219.6|2220.3|2219.1|2222.3|2221.1|2219.8|2218.6|285
1696433400000|2023-10-04 15:30:00|2220|2218.8|2220.3|2219.1|2220.3|2219.1|2218.3|2217.1|269
1696433700000|2023-10-04 15:35:00|2219.8|2218.6|2219.8|2218.6|2220.8|2219.6|2218.8|2217.6|199
1696434000000|2023-10-04 15:40:00|2219.5|2218.3|2219.3|2218.1|2219.8|2218.6|2217.3|2216.1|205
1696434300000|2023-10-04 15:45:00|2218.8|2217.6|2222.3|2221.1|2223.3|2222.1|2218.5|2217.3|190
1696434600000|2023-10-04 15:50:00|2222|2220.8|2222.8|2221.6|2223.3|2222.1|2220.8|2219.6|136
1696434900000|2023-10-04 15:55:00|2223.3|2222.1|2224.3|2223.1|2224.8|2223.6|2222.8|2221.6|173
1696435200000|2023-10-04 16:00:00|2224.8|2223.6|2222.8|2221.6|2224.8|2223.6|2222.8|2221.6|139
1696435500000|2023-10-04 16:05:00|2223.3|2222.1|2222.3|2221.1|2223.8|2222.6|2222.3|2221.1|154
1696435800000|2023-10-04 16:10:00|2222.5|2221.3|2222.5|2221.3|2224.8|2223.6|2221.8|2220.6|126
1696436100000|2023-10-04 16:15:00|2222.8|2221.6|2224.3|2223.1|2224.8|2223.6|2222.3|2221.1|82
1696436400000|2023-10-04 16:20:00|2224|2222.8|2223.3|2222.1|2225.3|2224.1|2222.8|2221.6|114
1696436700000|2023-10-04 16:25:00|2222.8|2221.6|2224.3|2223.1|2224.8|2223.6|2222.8|2221.6|77
1696437000000|2023-10-04 16:30:00|2224.5|2223.3|2225.3|2224.1|2226.3|2225.1|2223.8|2222.6|127
1696437300000|2023-10-04 16:35:00|2225|2223.8|2224|2222.8|2225.3|2224.1|2223.8|2222.6|86
1696437600000|2023-10-04 16:40:00|2224.3|2223.1|2222.3|2221.1|2224.3|2223.1|2222.3|2221.1|72
1696437900000|2023-10-04 16:45:00|2222.8|2221.6|2224.8|2223.6|2225.3|2224.1|2222.3|2221.1|155
1696438200000|2023-10-04 16:50:00|2224.3|2223.1|2222.8|2221.6|2224.8|2223.6|2222.8|2221.6|64
1696438500000|2023-10-04 16:55:00|2223.3|2222.1|2222.8|2221.6|2223.3|2222.1|2221.8|2220.6|75
1696438800000|2023-10-04 17:00:00|2222.5|2221.3|2222.3|2221.1|2223.3|2222.1|2222|2220.8|106
1696439100000|2023-10-04 17:05:00|2222.8|2221.6|2222.8|2221.6|2223.8|2222.6|2222.3|2221.1|98
1696439400000|2023-10-04 17:10:00|2223.3|2222.1|2221.3|2220.1|2223.3|2222.1|2221.3|2220.1|51
1696439700000|2023-10-04 17:15:00|2221.5|2220.3|2221.3|2220.1|2222.3|2221.1|2221.3|2220.1|60
1696440000000|2023-10-04 17:20:00|2221.8|2220.6|2220.8|2219.6|2222.8|2221.6|2220.3|2219.1|108
1696440300000|2023-10-04 17:25:00|2220.3|2219.1|2220.3|2219.1|2220.8|2219.6|2219.8|2218.6|147
1696440600000|2023-10-04 17:30:00|2219.8|2218.6|2221.3|2220.1|2221.8|2220.6|2219.8|2218.6|113
1696440900000|2023-10-04 17:35:00|2221.8|2220.6|2220.8|2219.6|2221.8|2220.6|2220.3|2219.1|90
1696441200000|2023-10-04 17:40:00|2221.3|2220.1|2220.3|2219.1|2221.3|2220.1|2219.8|2218.6|106
1696441500000|2023-10-04 17:45:00|2220.8|2219.6|2220.8|2219.6|2220.8|2219.6|2220|2218.8|68
1696441800000|2023-10-04 17:50:00|2220.5|2219.3|2219.3|2218.1|2220.8|2219.6|2218.8|2217.6|105
1696442100000|2023-10-04 17:55:00|2219|2217.8|2219.8|2218.6|2220.3|2219.1|2218.8|2217.6|108
1696442400000|2023-10-04 18:00:00|2219.5|2218.3|2219.8|2218.6|2219.8|2218.6|2218.3|2217.1|93
1696442700000|2023-10-04 18:05:00|2220|2218.8|2218.3|2217.1|2220.3|2219.1|2218.3|2217.1|67
1696443000000|2023-10-04 18:10:00|2218.8|2217.6|2219.3|2218.1|2220.3|2219.1|2218.3|2217.1|87
1696443300000|2023-10-04 18:15:00|2219.8|2218.6|2220.3|2219.1|2220.3|2219.1|2219.3|2218.1|72
1696443600000|2023-10-04 18:20:00|2220|2218.8|2216.8|2215.6|2220.3|2219.1|2216.8|2215.6|125
1696443900000|2023-10-04 18:25:00|2217|2215.8|2219.8|2218.6|2220.3|2219.1|2216.8|2215.6|105
1696444200000|2023-10-04 18:30:00|2220.3|2219.1|2219.3|2218.1|2221.3|2220.1|2219|2217.8|66
1696444500000|2023-10-04 18:35:00|2218.8|2217.6|2220.8|2219.6|2220.8|2219.6|2218.8|2217.6|54
1696444800000|2023-10-04 18:40:00|2220.3|2219.1|2221.3|2220.1|2221.8|2220.6|2220.3|2219.1|22
1696445100000|2023-10-04 18:45:00|2221|2219.8|2220.8|2219.6|2221.8|2220.6|2220.8|2219.6|82
1696445400000|2023-10-04 18:50:00|2221.3|2220.1|2220.5|2219.3|2221.3|2220.1|2220.3|2219.1|58
1696445700000|2023-10-04 18:55:00|2220.8|2219.6|2220.8|2219.6|2221.8|2220.6|2220.3|2219.1|62
1696446000000|2023-10-04 19:00:00|2221|2219.8|2221.8|2220.6|2222.3|2221.1|2220.8|2219.6|52
1696446300000|2023-10-04 19:05:00|2221.5|2220.3|2222.8|2221.6|2222.8|2221.6|2221.3|2220.1|55
1696446600000|2023-10-04 19:10:00|2223|2221.8|2224.8|2223.6|2224.8|2223.6|2223|2221.8|74
1696446900000|2023-10-04 19:15:00|2224.3|2223.1|2225.8|2224.6|2226.8|2225.6|2224.3|2223.1|149
1696447200000|2023-10-04 19:20:00|2225.3|2224.1|2226.3|2225.1|2226.3|2225.1|2225.3|2224.1|53
1696447500000|2023-10-04 19:25:00|2225.8|2224.6|2226.8|2225.6|2226.8|2225.6|2225.8|2224.6|87
1696447800000|2023-10-04 19:30:00|2226.5|2225.3|2227.3|2226.1|2227.3|2226.1|2226.3|2225.1|114
1696448100000|2023-10-04 19:35:00|2227.5|2226.3|2227.3|2226.1|2228.3|2227.1|2227.3|2226.1|87
1696448400000|2023-10-04 19:40:00|2227.5|2226.3|2227.3|2226.1|2228.3|2227.1|2227.3|2226.1|80
1696448700000|2023-10-04 19:45:00|2226.8|2225.6|2226.3|2225.1|2228.3|2227.1|2226.3|2225.1|171
1696449000000|2023-10-04 19:50:00|2225.8|2224.6|2227.3|2226.1|2227.8|2226.6|2224.5|2223.3|173
1696449300000|2023-10-04 19:55:00|2226.8|2225.6|2227.8|2226.6|2228.8|2227.6|2226.8|2225.6|331
1696449600000|2023-10-04 20:00:00|2227.5|2226.3|2227.3|2226.1|2228.3|2227.1|2226.8|2225.6|136
1696449900000|2023-10-04 20:05:00|2226.8|2225.6|2227.3|2226.1|2227.3|2226.1|2226.8|2225.6|21
1696450200000|2023-10-04 20:10:00|2226.8|2225.6|2226.8|2225.6|2226.8|2225.6|2226.8|2225.6|16
1696450500000|2023-10-04 20:15:00|2227.3|2226.1|2227.3|2226.1|2227.3|2226.1|2227.3|2226.1|45
1696450800000|2023-10-04 20:20:00|2226.8|2225.6|2226.8|2225.6|2227.3|2226.1|2226.8|2225.6|55
1696451100000|2023-10-04 20:25:00|2227.3|2226.1|2227.3|2226.1|2227.3|2226.1|2226.8|2225.6|74
1696451400000|2023-10-04 20:30:00|2226.8|2225.6|2226.5|2225.3|2226.8|2225.6|2226.3|2225.1|45
1696451700000|2023-10-04 20:35:00|2226.3|2225.1|2226.8|2225.6|2227|2225.8|2226.3|2225.1|13
1696452000000|2023-10-04 20:40:00|2227|2225.8|2227|2225.8|2227|2225.8|2226.8|2225.6|19
1696452300000|2023-10-04 20:45:00|2226.8|2225.6|2226.8|2225.6|2226.8|2225.6|2226.8|2225.6|16
1696452600000|2023-10-04 20:50:00|2227|2225.8|2227.4|2225.4|2227.5|2225.8|2227|2225.4|10
1696452900000|2023-10-04 20:55:00|2227.3|2225.3|2227.4|2225.4|2227.7|2225.7|2227.3|2225.3|0
1696453200000|2023-10-04 21:00:00|2227.5|2225.5|2227.2|2225.2|2227.5|2225.5|2227.1|2225.1|1
1696453500000|2023-10-04 21:05:00|2227.1|2225.1|2227.2|2225.2|2227.2|2225.2|2227.1|2225.1|0
1696453800000|2023-10-04 21:10:00|2227.1|2225.1|2227|2225|2227.1|2225.1|2227|2225|0
1696454100000|2023-10-04 21:15:00|2227.1|2225.1|2227.2|2225.2|2227.4|2225.4|2227.1|2225.1|0
1696454700000|2023-10-04 21:25:00|2227.3|2225.3|2227.3|2225.3|2227.4|2225.4|2227.3|2225.3|0
1696455000000|2023-10-04 21:30:00|2227.4|2225.4|2227.3|2225.3|2227.4|2225.4|2227.3|2225.3|0
1696456200000|2023-10-04 21:50:00|2227.4|2225.4|2227.2|2225.2|2227.4|2225.4|2227.1|2225.1|0
1696456500000|2023-10-04 21:55:00|2227.1|2225.1|2227.3|2225.3|2227.4|2225.4|2227.1|2225.1|0
1696456800000|2023-10-04 22:00:00|2227.7|2225.7|2226.3|2224.3|2227.7|2225.7|2226.2|2224.2|0
1696457100000|2023-10-04 22:05:00|2226.4|2224.4|2226.3|2224.3|2226.5|2224.5|2226.2|2224.2|0
1696457400000|2023-10-04 22:10:00|2226.4|2224.4|2226.2|2224.2|2226.5|2224.5|2226.2|2224.2|0
1696457700000|2023-10-04 22:15:00|2226.3|2224.3|2226.5|2224.5|2226.5|2224.5|2226.3|2224.3|0
1696458000000|2023-10-04 22:20:00|2226.8|2224.8|2226.6|2224.6|2226.9|2224.9|2226.6|2224.6|0
1696458300000|2023-10-04 22:25:00|2226.7|2224.7|2226.5|2224.5|2226.9|2224.9|2226.3|2224.3|0
1696458600000|2023-10-04 22:30:00|2226.3|2224.3|2226.9|2224.9|2227|2225|2226.3|2224.3|0
1696458900000|2023-10-04 22:35:00|2227|2225|2227.2|2225.2|2227.2|2225.2|2226.9|2224.9|0
1696459200000|2023-10-04 22:40:00|2227.3|2225.3|2226.9|2224.9|2227.4|2225.4|2226.9|2224.9|0
1696459500000|2023-10-04 22:45:00|2226.8|2224.8|2226.6|2224.6|2226.8|2224.8|2225.7|2223.7|0
1696459800000|2023-10-04 22:50:00|2226.5|2224.5|2226.8|2224.8|2226.8|2224.8|2226|2224|0
1696460100000|2023-10-04 22:55:00|2226.7|2224.7|2226.9|2224.9|2226.9|2224.9|2226.6|2224.6|0
1696460400000|2023-10-04 23:00:00|2226.8|2224.8|2227.2|2225.2|2227.2|2225.2|2226.1|2224.1|0
1696460700000|2023-10-04 23:05:00|2227.1|2225.1|2227.7|2225.7|2227.8|2225.8|2226.9|2224.9|0
1696461000000|2023-10-04 23:10:00|2227.9|2225.9|2227.5|2225.5|2227.9|2225.9|2227.2|2225.2|0
1696461300000|2023-10-04 23:15:00|2227.6|2225.6|2227.2|2225.2|2227.9|2225.9|2227.1|2225.1|0
1696461600000|2023-10-04 23:20:00|2227.1|2225.1|2227.4|2225.4|2227.6|2225.6|2227.1|2225.1|0
1696461900000|2023-10-04 23:25:00|2227.3|2225.3|2227.7|2225.7|2227.7|2225.7|2227|2225|0
1696462200000|2023-10-04 23:30:00|2228|2226|2227.6|2225.6|2228.5|2226.5|2226.7|2224.7|0
1696462500000|2023-10-04 23:35:00|2227.5|2225.5|2227.9|2225.9|2228.6|2226.6|2227.5|2225.5|0
1696462800000|2023-10-04 23:40:00|2228.1|2226.1|2228.7|2226.7|2229.4|2227.4|2228.1|2226.1|0
1696463100000|2023-10-04 23:45:00|2228.5|2226.5|2228.3|2227.1|2230.8|2229.6|2227.3|2226.1|851
1696463400000|2023-10-04 23:50:00|2228|2226.8|2229.3|2228.1|2230.5|2229.3|2227.3|2226.1|462
1696463700000|2023-10-04 23:55:00|2228.8|2227.6|2233.3|2232.1|2233.3|2232.1|2227.3|2226.1|723
1696464000000|2023-10-05 00:00:00|2233.1|2232.3|2232.8|2232|2235.1|2234.3|2226.6|2225.8|5336
1696464300000|2023-10-05 00:05:00|2233.1|2232.3|2229.6|2228.8|2233.6|2232.8|2228.1|2227.3|1702
1696464600000|2023-10-05 00:10:00|2229.8|2229|2227.8|2227|2235.1|2234.3|2227.8|2227|1071
1696464900000|2023-10-05 00:15:00|2228.1|2227.3|2233.1|2232.3|2235.6|2234.8|2227.6|2226.8|1105
1696465200000|2023-10-05 00:20:00|2232.6|2231.8|2229.6|2228.8|2233.6|2232.8|2227.6|2226.8|1051
1696465500000|2023-10-05 00:25:00|2229.8|2229|2227.6|2226.8|2231.1|2230.3|2225.6|2224.8|763
1696465800000|2023-10-05 00:30:00|2228.1|2227.3|2234.6|2233.8|2234.6|2233.8|2227.6|2226.8|1094
1696466100000|2023-10-05 00:35:00|2235.1|2234.3|2236.1|2235.3|2239.8|2239|2234.1|2233.3|1255
1696466400000|2023-10-05 00:40:00|2236.6|2235.8|2237.6|2236.8|2238.6|2237.8|2236.1|2235.3|573
1696466700000|2023-10-05 00:45:00|2237.1|2236.3|2239.1|2238.3|2239.6|2238.8|2234.6|2233.8|585
1696467000000|2023-10-05 00:50:00|2238.6|2237.8|2239.8|2239|2240.6|2239.8|2236.1|2235.3|602
1696467300000|2023-10-05 00:55:00|2239.6|2238.8|2241.1|2240.3|2242.1|2241.3|2238.6|2237.8|817
1696467600000|2023-10-05 01:00:00|2241.6|2240.8|2239.6|2238.8|2242.3|2241.5|2237.6|2236.8|962
1696467900000|2023-10-05 01:05:00|2239.8|2239|2243.1|2242.3|2244.1|2243.3|2239.6|2238.8|821
1696468200000|2023-10-05 01:10:00|2243.6|2242.8|2245.1|2244.3|2245.1|2244.3|2242.6|2241.8|1035
1696468500000|2023-10-05 01:15:00|2244.6|2243.8|2246.1|2245.3|2246.3|2245.5|2243.6|2242.8|485
1696468800000|2023-10-05 01:20:00|2246.6|2245.8|2245.5|2244.7|2248.1|2247.3|2245|2244.2|514
1696469100000|2023-10-05 01:25:00|2245|2244.2|2245|2244.2|2246|2245.2|2244|2243.2|545
1696469400000|2023-10-05 01:30:00|2244.5|2243.7|2246.5|2245.7|2247|2246.2|2243|2242.2|473
1696469700000|2023-10-05 01:35:00|2246.7|2245.9|2244.5|2243.7|2247|2246.2|2244.5|2243.7|483
1696470000000|2023-10-05 01:40:00|2245|2244.2|2245.5|2244.7|2245.5|2244.7|2244|2243.2|553
1696470300000|2023-10-05 01:45:00|2245|2244.2|2245.5|2244.7|2246|2245.2|2244|2243.2|438
1696470600000|2023-10-05 01:50:00|2246|2245.2|2244.7|2243.9|2246.2|2245.4|2242.2|2241.4|464
1696470900000|2023-10-05 01:55:00|2245|2244.2|2245.5|2244.7|2246|2245.2|2244.5|2243.7|414
1696471200000|2023-10-05 02:00:00|2245|2244.2|2245.5|2244.7|2246.5|2245.7|2244|2243.2|464
1696471500000|2023-10-05 02:05:00|2245|2244.2|2242.7|2241.9|2245|2244.2|2241.5|2240.7|616
1696471800000|2023-10-05 02:10:00|2243|2242.2|2246.5|2245.7|2246.5|2245.7|2242.5|2241.7|577
1696472100000|2023-10-05 02:15:00|2246|2245.2|2249|2248.2|2249.5|2248.7|2246|2245.2|902
1696472400000|2023-10-05 02:20:00|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2248|2247.2|331
1696472700000|2023-10-05 02:25:00|2249.2|2248.4|2251.5|2250.7|2251.5|2250.7|2249.2|2248.4|488
1696473000000|2023-10-05 02:30:00|2251.2|2250.4|2250.5|2249.7|2251.5|2250.7|2250|2249.2|246
1696473300000|2023-10-05 02:35:00|2250|2249.2|2250.5|2249.7|2251|2250.2|2250|2249.2|280
1696473600000|2023-10-05 02:40:00|2250|2249.2|2251|2250.2|2251|2250.2|2250|2249.2|170
1696473900000|2023-10-05 02:45:00|2251.2|2250.4|2251|2250.2|2251.5|2250.7|2251|2250.2|227
1696474200000|2023-10-05 02:50:00|2251.5|2250.7|2252.5|2251.7|2252.7|2251.9|2251.5|2250.7|225
1696474500000|2023-10-05 02:55:00|2252.2|2251.4|2252.5|2251.7|2253.2|2252.4|2252|2251.2|257
1696474800000|2023-10-05 03:00:00|2252.7|2251.9|2253|2252.2|2253.2|2252.4|2251.5|2250.7|253
1696475100000|2023-10-05 03:05:00|2253.5|2252.7|2253.5|2252.7|2253.5|2252.7|2253|2252.2|137
1696475400000|2023-10-05 03:10:00|2253|2252.2|2255|2254.2|2255.5|2254.7|2253|2252.2|197
1696475700000|2023-10-05 03:15:00|2254.5|2253.7|2253.5|2252.7|2254.5|2253.7|2253|2252.2|253
1696476000000|2023-10-05 03:20:00|2253|2252.2|2253.5|2252.7|2254|2253.2|2253|2252.2|202
1696476300000|2023-10-05 03:25:00|2254|2253.2|2253|2252.2|2254.5|2253.7|2253|2252.2|247
1696476600000|2023-10-05 03:30:00|2253.5|2252.7|2257|2256.2|2258|2257.2|2253|2252.2|1444
1696476900000|2023-10-05 03:35:00|2257.5|2256.7|2258|2257.2|2258|2257.2|2256.5|2255.7|829
1696477200000|2023-10-05 03:40:00|2257.5|2256.7|2258.5|2257.7|2259.5|2258.7|2257.5|2256.7|811
1696477500000|2023-10-05 03:45:00|2258|2257.2|2258.5|2257.7|2259.5|2258.7|2258|2257.2|654
1696477800000|2023-10-05 03:50:00|2258.7|2257.9|2259|2258.2|2259.7|2258.9|2258.5|2257.7|327
1696478100000|2023-10-05 03:55:00|2258.5|2257.7|2260|2259.2|2260|2259.2|2258|2257.2|451
1696478400000|2023-10-05 04:00:00|2259.5|2258.7|2262.5|2261.7|2263.2|2262.4|2259.5|2258.7|995
1696478700000|2023-10-05 04:05:00|2263|2262.2|2262|2261.2|2264|2263.2|2261|2260.2|862
1696479000000|2023-10-05 04:10:00|2261.7|2260.9|2263|2262.2|2263.5|2262.7|2261.5|2260.7|406
1696479300000|2023-10-05 04:15:00|2262.5|2261.7|2263|2262.2|2264|2263.2|2262.5|2261.7|470
1696479600000|2023-10-05 04:20:00|2263.2|2262.4|2263|2262.2|2264|2263.2|2263|2262.2|435
1696479900000|2023-10-05 04:25:00|2263.5|2262.7|2261.5|2260.7|2263.5|2262.7|2261.5|2260.7|723
1696480200000|2023-10-05 04:30:00|2262|2261.2|2264|2263.2|2264|2263.2|2262|2261.2|553
1696480500000|2023-10-05 04:35:00|2264.5|2263.7|2265|2264.2|2266|2265.2|2264.5|2263.7|628
1696480800000|2023-10-05 04:40:00|2265.5|2264.7|2264.5|2263.7|2266|2265.2|2264.5|2263.7|337
1696481100000|2023-10-05 04:45:00|2264|2263.2|2263.5|2262.7|2264.5|2263.7|2263.5|2262.7|372
1696481400000|2023-10-05 04:50:00|2264|2263.2|2264|2263.2|2264.5|2263.7|2263.5|2262.7|320
1696481700000|2023-10-05 04:55:00|2263.5|2262.7|2263|2262.2|2263.5|2262.7|2262.5|2261.7|552
1696482000000|2023-10-05 05:00:00|2263.5|2262.7|2261.5|2260.7|2264.5|2263.7|2261.5|2260.7|531
1696482300000|2023-10-05 05:05:00|2261|2260.2|2256.5|2255.7|2262|2261.2|2256.5|2255.7|1391
1696482600000|2023-10-05 05:10:00|2256|2255.2|2259.5|2258.7|2260.5|2259.7|2255.5|2254.7|1029
1696482900000|2023-10-05 05:15:00|2260|2259.2|2260|2259.2|2260.5|2259.7|2259|2258.2|541
1696483200000|2023-10-05 05:20:00|2260.5|2259.7|2260.5|2259.7|2262.5|2261.7|2260.5|2259.7|667
1696483500000|2023-10-05 05:25:00|2261|2260.2|2261.5|2260.7|2261.5|2260.7|2259.5|2258.7|500
1696483800000|2023-10-05 05:30:00|2262|2261.2|2260|2259.2|2262|2261.2|2259|2258.2|629
1696484100000|2023-10-05 05:35:00|2260.5|2259.7|2264|2263.2|2264|2263.2|2260.5|2259.7|614
1696484400000|2023-10-05 05:40:00|2264.5|2263.7|2259|2258.2|2264.5|2263.7|2259|2258.2|1114
1696484700000|2023-10-05 05:45:00|2258.5|2257.7|2255.5|2254.7|2259|2258.2|2253|2252.2|1498
1696485000000|2023-10-05 05:50:00|2255|2254.2|2261.5|2260.7|2262|2261.2|2255|2254.2|1390
1696485300000|2023-10-05 05:55:00|2262|2261.2|2263.5|2262.7|2265|2264.2|2261.5|2260.7|3038
1696485600000|2023-10-05 06:00:00|2265|2264.2|2260|2259.2|2266|2265.2|2260|2259.2|3829
1696485900000|2023-10-05 06:05:00|2259.5|2258.7|2264|2262|2264.3|2263.2|2259.5|2258.7|1739
1696486200000|2023-10-05 06:10:00|2264.1|2262.1|2261.1|2259.1|2264.2|2262.2|2260.2|2258.2|1
1696486500000|2023-10-05 06:15:00|2261|2259|2259.9|2257.9|2261.4|2259.4|2259.9|2257.9|623
1696486800000|2023-10-05 06:20:00|2259.8|2257.8|2259.9|2257.9|2260.2|2258.2|2259.8|2257.8|0
1696487100000|2023-10-05 06:25:00|2259.6|2257.6|2259.4|2257.4|2260.2|2258.2|2259|2257|0
1696487400000|2023-10-05 06:30:00|2259.3|2257.3|2258.8|2256.8|2259.7|2257.7|2258.7|2256.7|0
1696487700000|2023-10-05 06:35:00|2258.7|2256.7|2259|2257|2259|2257|2258|2256|0
1696488000000|2023-10-05 06:40:00|2259.1|2257.1|2259.5|2257.5|2259.8|2257.8|2259|2257|0
1696488300000|2023-10-05 06:45:00|2259.3|2257.3|2258.1|2256.1|2259.3|2257.3|2257.8|2255.8|0
1696488600000|2023-10-05 06:50:00|2258|2256|2258.4|2256.4|2258.6|2256.6|2257.5|2255.5|0
1696488900000|2023-10-05 06:55:00|2258.2|2256.2|2258.5|2256.5|2258.8|2256.8|2257.9|2255.9|0
1696489200000|2023-10-05 07:00:00|2258.3|2256.3|2257.3|2255.3|2258.3|2256.3|2256.1|2254.1|0
1696489500000|2023-10-05 07:05:00|2257.2|2255.2|2256.7|2254.7|2257.7|2255.7|2255.8|2253.8|0
1696489800000|2023-10-05 07:10:00|2256.6|2254.6|2255.1|2253.1|2257.5|2255.5|2255.1|2253.1|0
1696490100000|2023-10-05 07:15:00|2255.4|2253.4|2256.7|2254.7|2257.7|2255.7|2254.9|2252.9|0
1696490400000|2023-10-05 07:20:00|2256.8|2254.8|2255.3|2253.3|2257.1|2255.1|2255.3|2253.3|0
1696490700000|2023-10-05 07:25:00|2255.2|2253.2|2256.4|2254.4|2256.4|2254.4|2254.8|2252.8|0
1696491000000|2023-10-05 07:30:00|2256.1|2254.1|2256.2|2255|2257.7|2256.5|2254.7|2253.5|1309
1696491300000|2023-10-05 07:35:00|2256.4|2255.2|2259.2|2258|2259.2|2258|2256.2|2255|278
1696491600000|2023-10-05 07:40:00|2259.7|2258.5|2259.2|2258|2260.2|2259|2258.7|2257.5|537
1696491900000|2023-10-05 07:45:00|2258.7|2257.5|2259.7|2258.5|2260.7|2259.5|2258.2|2257|234
1696492200000|2023-10-05 07:50:00|2260.2|2259|2260.7|2259.5|2261.7|2260.5|2259.7|2258.5|232
1696492500000|2023-10-05 07:55:00|2260.4|2259.2|2262.7|2261.5|2262.7|2261.5|2260.2|2259|309
1696492800000|2023-10-05 08:00:00|2262.2|2261|2265.2|2264|2265.2|2264|2262.2|2261|308
1696493100000|2023-10-05 08:05:00|2264.7|2263.5|2267.7|2266.5|2267.7|2266.5|2264.7|2263.5|483
1696493400000|2023-10-05 08:10:00|2268.2|2267|2267.2|2266|2268.2|2267|2266.7|2265.5|316
1696493700000|2023-10-05 08:15:00|2266.9|2265.7|2268.2|2267|2268.7|2267.5|2266.2|2265|93
1696494000000|2023-10-05 08:20:00|2268.4|2267.2|2268.7|2267.5|2269.7|2268.5|2267.7|2266.5|203
1696494300000|2023-10-05 08:25:00|2268.4|2267.2|2268.7|2267.5|2268.9|2267.7|2267.7|2266.5|65
1696494600000|2023-10-05 08:30:00|2268.2|2267|2270.2|2269|2270.7|2269.5|2268.2|2267|262
1696494900000|2023-10-05 08:35:00|2269.9|2268.7|2268.2|2267|2270.2|2269|2268.2|2267|102
1696495200000|2023-10-05 08:40:00|2268.7|2267.5|2267.7|2266.5|2268.7|2267.5|2267.4|2266.2|68
1696495500000|2023-10-05 08:45:00|2267.9|2266.7|2266.2|2265|2268.2|2267|2266.2|2265|113
1696495800000|2023-10-05 08:50:00|2266.4|2265.2|2264.2|2263|2266.7|2265.5|2264.2|2263|119
1696496100000|2023-10-05 08:55:00|2264.4|2263.2|2263.2|2262|2265.2|2264|2263.2|2262|234
1696496400000|2023-10-05 09:00:00|2263.4|2262.2|2262.7|2261.5|2263.7|2262.5|2262.7|2261.5|123
1696496700000|2023-10-05 09:05:00|2262.2|2261|2263.7|2262.5|2263.7|2262.5|2261.7|2260.5|113
1696497000000|2023-10-05 09:10:00|2263.9|2262.7|2262.9|2261.7|2264.7|2263.5|2262.7|2261.5|80
1696497300000|2023-10-05 09:15:00|2263.2|2262|2261.7|2260.5|2263.2|2262|2261.2|2260|96
1696497600000|2023-10-05 09:20:00|2261.4|2260.2|2261.7|2260.5|2262.7|2261.5|2261.2|2260|156
1696497900000|2023-10-05 09:25:00|2261.2|2260|2262.7|2261.5|2262.9|2261.7|2261.2|2260|60
1696498200000|2023-10-05 09:30:00|2262.2|2261|2263.2|2262|2263.7|2262.5|2262.2|2261|71
1696498500000|2023-10-05 09:35:00|2263.7|2262.5|2261.7|2260.5|2263.7|2262.5|2261.7|2260.5|102
1696498800000|2023-10-05 09:40:00|2261.2|2260|2262.2|2261|2262.2|2261|2261.2|2260|61
1696499100000|2023-10-05 09:45:00|2262.7|2261.5|2261.7|2260.5|2262.7|2261.5|2261.7|2260.5|62
1696499400000|2023-10-05 09:50:00|2262.2|2261|2262.7|2261.5|2262.7|2261.5|2261.7|2260.5|50
1696499700000|2023-10-05 09:55:00|2262.2|2261|2262.2|2261|2262.7|2261.5|2261.9|2260.7|113
1696500000000|2023-10-05 10:00:00|2262.4|2261.2|2263.2|2262|2263.2|2262|2261.7|2260.5|135
1696500300000|2023-10-05 10:05:00|2262.7|2261.5|2264.2|2263|2264.2|2263|2262.7|2261.5|101
1696500600000|2023-10-05 10:10:00|2264.7|2263.5|2265.2|2264|2265.2|2264|2264.2|2263|145
1696500900000|2023-10-05 10:15:00|2265.4|2264.2|2264.7|2263.5|2265.7|2264.5|2264.7|2263.5|46
1696501200000|2023-10-05 10:20:00|2264.2|2263|2264.7|2263.5|2265.2|2264|2264.2|2263|50
1696501500000|2023-10-05 10:25:00|2265.2|2264|2265.2|2264|2265.7|2264.5|2264.7|2263.5|91
1696501800000|2023-10-05 10:30:00|2265.7|2264.5|2266.7|2265.5|2266.7|2265.5|2265.2|2264|74
1696502100000|2023-10-05 10:35:00|2266.4|2265.2|2266.7|2265.5|2267.2|2266|2266.2|2265|141
1696502400000|2023-10-05 10:40:00|2266.2|2265|2266.7|2265.5|2266.7|2265.5|2265.7|2264.5|88
1696502700000|2023-10-05 10:45:00|2266.4|2265.2|2265.2|2264|2266.7|2265.5|2265.2|2264|36
1696503000000|2023-10-05 10:50:00|2265.7|2264.5|2265.2|2264|2265.7|2264.5|2264.7|2263.5|27
1696503300000|2023-10-05 10:55:00|2265.7|2264.5|2266.2|2265|2266.7|2265.5|2265.7|2264.5|80
1696503600000|2023-10-05 11:00:00|2266.4|2265.2|2265.7|2264.5|2267.2|2266|2265.2|2264|66
1696503900000|2023-10-05 11:05:00|2265.2|2264|2265.2|2264|2265.7|2264.5|2264.7|2263.5|36
1696504200000|2023-10-05 11:10:00|2265.7|2264.5|2265.7|2264.5|2266.2|2265|2265.7|2264.5|21
1696504500000|2023-10-05 11:15:00|2265.4|2264.2|2264.9|2263.7|2265.7|2264.5|2264.7|2263.5|44
1696504800000|2023-10-05 11:20:00|2264.7|2263.5|2266.7|2265.5|2266.7|2265.5|2264.7|2263.5|48
1696505100000|2023-10-05 11:25:00|2266.4|2265.2|2266.2|2265|2266.7|2265.5|2265.9|2264.7|86
1696505400000|2023-10-05 11:30:00|2266.7|2265.5|2266.7|2265.5|2267.2|2266|2266.2|2265|51
1696505700000|2023-10-05 11:35:00|2266.9|2265.7|2267.2|2266|2267.7|2266.5|2266.7|2265.5|118
1696506000000|2023-10-05 11:40:00|2266.9|2265.7|2267.7|2266.5|2268.2|2267|2266.7|2265.5|90
1696506300000|2023-10-05 11:45:00|2268.2|2267|2267.7|2266.5|2268.2|2267|2267.7|2266.5|30
1696506600000|2023-10-05 11:50:00|2267.2|2266|2266.7|2265.5|2267.7|2266.5|2266.2|2265|73
1696506900000|2023-10-05 11:55:00|2266.9|2265.7|2267.2|2266|2267.7|2266.5|2266.7|2265.5|126
1696507200000|2023-10-05 12:00:00|2267.4|2266.2|2268.7|2267.5|2268.9|2267.7|2267.2|2266|96
1696507500000|2023-10-05 12:05:00|2268.9|2267.7|2268.2|2267|2269.2|2268|2267.7|2266.5|49
1696507800000|2023-10-05 12:10:00|2267.7|2266.5|2267.2|2266|2268.2|2267|2267.2|2266|113
1696508100000|2023-10-05 12:15:00|2267.4|2266.2|2267.7|2266.5|2267.7|2266.5|2266.7|2265.5|157
1696508400000|2023-10-05 12:20:00|2267.9|2266.7|2267.7|2266.5|2268.7|2267.5|2267.7|2266.5|80
1696508700000|2023-10-05 12:25:00|2267.2|2266|2268.2|2267|2268.2|2267|2267.2|2266|47
1696509000000|2023-10-05 12:30:00|2268.7|2267.5|2265.7|2264.5|2268.7|2267.5|2265.7|2264.5|164
1696509300000|2023-10-05 12:35:00|2265.9|2264.7|2265.2|2264|2266.2|2265|2264.2|2263|356
1696509600000|2023-10-05 12:40:00|2264.9|2263.7|2263.7|2262.5|2265.2|2264|2263.2|2262|196
1696509900000|2023-10-05 12:45:00|2263.9|2262.7|2263.7|2262.5|2265.2|2264|2263.7|2262.5|109
1696510200000|2023-10-05 12:50:00|2263.4|2262.2|2262.2|2261|2263.4|2262.2|2262.2|2261|192
1696510500000|2023-10-05 12:55:00|2262.4|2261.2|2263.7|2262.5|2263.7|2262.5|2262.4|2261.2|120
1696510800000|2023-10-05 13:00:00|2264.2|2263|2261.4|2260.2|2265.4|2264.2|2261.4|2260.2|332
1696511100000|2023-10-05 13:05:00|2261.2|2260|2264.2|2263|2264.2|2263|2261.2|2260|94
1696511400000|2023-10-05 13:10:00|2264.7|2263.5|2263.2|2262|2264.7|2263.5|2262.7|2261.5|49
1696511700000|2023-10-05 13:15:00|2262.9|2261.7|2263.2|2262|2264.2|2263|2262.2|2261|38
1696512000000|2023-10-05 13:20:00|2262.7|2261.5|2263.2|2262|2263.2|2262|2262.7|2261.5|58
1696512300000|2023-10-05 13:25:00|2262.9|2261.7|2263.2|2262|2265.7|2264.5|2262.7|2261.5|378
1696512600000|2023-10-05 13:30:00|2262.9|2261.7|2266.2|2265|2266.7|2265.5|2262.7|2261.5|223
1696512900000|2023-10-05 13:35:00|2265.9|2264.7|2262.2|2261|2267.7|2266.5|2262.2|2261|258
1696513200000|2023-10-05 13:40:00|2262.4|2261.2|2261.7|2260.5|2262.7|2261.5|2261.2|2260|223
1696513500000|2023-10-05 13:45:00|2261.2|2260|2260.7|2259.5|2262.2|2261|2259.7|2258.5|316
1696513800000|2023-10-05 13:50:00|2261.2|2260|2260.7|2259.5|2262.2|2261|2259.7|2258.5|149
1696514100000|2023-10-05 13:55:00|2260.9|2259.7|2263.7|2262.5|2263.7|2262.5|2260.9|2259.7|165
1696514400000|2023-10-05 14:00:00|2263.2|2262|2261.7|2260.5|2263.2|2262|2260.7|2259.5|255
1696514700000|2023-10-05 14:05:00|2261.2|2260|2260.2|2259|2261.2|2260|2259.7|2258.5|304
1696515000000|2023-10-05 14:10:00|2259.9|2258.7|2260.7|2259.5|2261.2|2260|2259.2|2258|259
1696515300000|2023-10-05 14:15:00|2260.9|2259.7|2262.2|2261|2262.2|2261|2259.7|2258.5|171
1696515600000|2023-10-05 14:20:00|2261.7|2260.5|2259.2|2258|2261.9|2260.7|2258.7|2257.5|259
1696515900000|2023-10-05 14:25:00|2258.9|2257.7|2260.7|2259.5|2262.2|2261|2258.7|2257.5|145
1696516200000|2023-10-05 14:30:00|2260.2|2259|2261.2|2260|2263.2|2262|2260.2|2259|315
1696516500000|2023-10-05 14:35:00|2260.7|2259.5|2257.2|2256|2261.2|2260|2257.2|2256|145
1696516800000|2023-10-05 14:40:00|2256.9|2255.7|2256.2|2255|2257.2|2256|2255.2|2254|212
1696517100000|2023-10-05 14:45:00|2255.9|2254.7|2255.2|2254|2256.7|2255.5|2255.2|2254|155
1696517400000|2023-10-05 14:50:00|2255.7|2254.5|2254.7|2253.5|2256.2|2255|2254.2|2253|245
1696517700000|2023-10-05 14:55:00|2254.9|2253.7|2254.7|2253.5|2255.7|2254.5|2254.2|2253|176
1696518000000|2023-10-05 15:00:00|2254.2|2253|2253.7|2252.5|2255.2|2254|2253.2|2252|180
1696518300000|2023-10-05 15:05:00|2253.2|2252|2252.7|2251.5|2254.2|2253|2252.4|2251.2|226
1696518600000|2023-10-05 15:10:00|2252.2|2251|2255.2|2254|2255.2|2254|2252.2|2251|160
1696518900000|2023-10-05 15:15:00|2254.9|2253.7|2254.2|2253|2256.2|2255|2254.2|2253|165
1696519200000|2023-10-05 15:20:00|2254.7|2253.5|2257.2|2256|2257.7|2256.5|2254.2|2253|212
1696519500000|2023-10-05 15:25:00|2257.4|2256.2|2256.7|2255.5|2257.7|2256.5|2256.2|2255|205
1696519800000|2023-10-05 15:30:00|2256.4|2255.2|2256.2|2255|2257.2|2256|2255.2|2254|156
1696520100000|2023-10-05 15:35:00|2256.7|2255.5|2257.2|2256|2257.9|2256.7|2256.2|2255|225
1696520400000|2023-10-05 15:40:00|2257.7|2256.5|2256.2|2255|2258.2|2257|2256.2|2255|151
1696520700000|2023-10-05 15:45:00|2256.7|2255.5|2257.2|2256|2257.7|2256.5|2256.2|2255|90
1696521000000|2023-10-05 15:50:00|2256.7|2255.5|2259.2|2258|2259.2|2258|2256.7|2255.5|135
1696521300000|2023-10-05 15:55:00|2258.9|2257.7|2256.7|2255.5|2259.2|2258|2256.7|2255.5|57
1696521600000|2023-10-05 16:00:00|2256.9|2255.7|2258.4|2257.2|2259.2|2258|2256.2|2255|116
1696521900000|2023-10-05 16:05:00|2258.2|2257|2258.2|2257|2259.2|2258|2257.9|2256.7|53
1696522200000|2023-10-05 16:10:00|2258.4|2257.2|2259.7|2258.5|2259.9|2258.7|2258.2|2257|112
1696522500000|2023-10-05 16:15:00|2260.2|2259|2259.2|2258|2260.2|2259|2258.2|2257|46
1696522800000|2023-10-05 16:20:00|2259.4|2258.2|2259.7|2258.5|2260.4|2259.2|2259.2|2258|43
1696523100000|2023-10-05 16:25:00|2259.4|2258.2|2260.4|2259.2|2260.7|2259.5|2259.2|2258|75
1696523400000|2023-10-05 16:30:00|2260.7|2259.5|2259.7|2258.5|2261.2|2260|2259.7|2258.5|75
1696523700000|2023-10-05 16:35:00|2260.2|2259|2260.2|2259|2260.7|2259.5|2259.9|2258.7|53
1696524000000|2023-10-05 16:40:00|2259.9|2258.7|2259.2|2258|2259.9|2258.7|2258.7|2257.5|37
1696524300000|2023-10-05 16:45:00|2258.7|2257.5|2257.2|2256|2259.2|2258|2257.2|2256|33
1696524600000|2023-10-05 16:50:00|2257.4|2256.2|2258.2|2257|2258.2|2257|2257.4|2256.2|36
1696524900000|2023-10-05 16:55:00|2257.7|2256.5|2258.2|2257|2258.2|2257|2257.2|2256|40
1696525200000|2023-10-05 17:00:00|2258.4|2257.2|2257.2|2256|2259.2|2258|2257.2|2256|60
1696525500000|2023-10-05 17:05:00|2257.7|2256.5|2256.7|2255.5|2257.7|2256.5|2256.2|2255|49
1696525800000|2023-10-05 17:10:00|2256.9|2255.7|2258.7|2257.5|2258.7|2257.5|2256.7|2255.5|63
1696526100000|2023-10-05 17:15:00|2258.4|2257.2|2259.2|2258|2259.7|2258.5|2258.2|2257|45
1696526400000|2023-10-05 17:20:00|2258.9|2257.7|2259.2|2258|2260.2|2259|2258.2|2257|40
1696526700000|2023-10-05 17:25:00|2259.4|2258.2|2260.2|2259|2260.2|2259|2258.7|2257.5|29
1696527000000|2023-10-05 17:30:00|2260.4|2259.2|2261.2|2260|2261.7|2260.5|2258.7|2257.5|173
1696527300000|2023-10-05 17:35:00|2261.7|2260.5|2262.2|2261|2263.2|2262|2261.4|2260.2|225
1696527600000|2023-10-05 17:40:00|2262.4|2261.2|2262.7|2261.5|2263.2|2262|2262.2|2261|71
1696527900000|2023-10-05 17:45:00|2263.2|2262|2262.7|2261.5|2263.4|2262.2|2262.2|2261|106
1696528200000|2023-10-05 17:50:00|2262.9|2261.7|2262.2|2261|2263.7|2262.5|2261.7|2260.5|36
1696528500000|2023-10-05 17:55:00|2261.9|2260.7|2263.2|2262|2263.2|2262|2261.9|2260.7|29
1696528800000|2023-10-05 18:00:00|2263.7|2262.5|2264.2|2263|2264.7|2263.5|2263.2|2262|31
1696529100000|2023-10-05 18:05:00|2263.7|2262.5|2262.7|2261.5|2263.7|2262.5|2262.7|2261.5|58
1696529400000|2023-10-05 18:10:00|2262.9|2261.7|2263.2|2262|2263.2|2262|2262.2|2261|102
1696529700000|2023-10-05 18:15:00|2263.7|2262.5|2263.2|2262|2263.7|2262.5|2263.2|2262|31
1696530000000|2023-10-05 18:20:00|2263.4|2262.2|2262.2|2261|2263.7|2262.5|2262.2|2261|35
1696530300000|2023-10-05 18:25:00|2261.9|2260.7|2262.7|2261.5|2262.7|2261.5|2261.2|2260|39
1696530600000|2023-10-05 18:30:00|2263.2|2262|2264.7|2263.5|2264.7|2263.5|2263.2|2262|95
1696530900000|2023-10-05 18:35:00|2264.9|2263.7|2265.7|2264.5|2265.7|2264.5|2263.7|2262.5|74
1696531200000|2023-10-05 18:40:00|2265.9|2264.7|2265.2|2264|2266.2|2265|2264.7|2263.5|100
1696531500000|2023-10-05 18:45:00|2265.4|2264.2|2265.2|2264|2265.7|2264.5|2264.7|2263.5|39
1696531800000|2023-10-05 18:50:00|2265.4|2264.2|2265.2|2264|2265.7|2264.5|2265.2|2264|27
1696532100000|2023-10-05 18:55:00|2265.4|2264.2|2266.2|2265|2266.2|2265|2265.2|2264|20
1696532400000|2023-10-05 19:00:00|2266.7|2265.5|2265.7|2264.5|2266.7|2265.5|2265.7|2264.5|98
1696532700000|2023-10-05 19:05:00|2265.9|2264.7|2265.7|2264.5|2266.2|2265|2265.2|2264|38
1696533000000|2023-10-05 19:10:00|2265.2|2264|2264.2|2263|2265.7|2264.5|2264.2|2263|89
1696533300000|2023-10-05 19:15:00|2263.7|2262.5|2264.2|2263|2264.2|2263|2263.2|2262|113
1696533600000|2023-10-05 19:20:00|2263.7|2262.5|2263.7|2262.5|2264.2|2263|2263.2|2262|48
1696533900000|2023-10-05 19:25:00|2264.2|2263|2265.7|2264.5|2265.7|2264.5|2264.2|2263|85
1696534200000|2023-10-05 19:30:00|2265.2|2264|2264.7|2263.5|2265.4|2264.2|2264.2|2263|211
1696534500000|2023-10-05 19:35:00|2264.9|2263.7|2265.2|2264|2265.2|2264|2264.7|2263.5|40
1696534800000|2023-10-05 19:40:00|2264.7|2263.5|2264.7|2263.5|2264.7|2263.5|2264.4|2263.2|20
1696535100000|2023-10-05 19:45:00|2264.9|2263.7|2265.2|2264|2265.7|2264.5|2264.4|2263.2|41
1696535400000|2023-10-05 19:50:00|2264.9|2263.7|2263.2|2262|2265.2|2264|2262.7|2261.5|136
1696535700000|2023-10-05 19:55:00|2263.4|2262.2|2264.2|2263|2265.4|2264.2|2263.2|2262|173
1696536000000|2023-10-05 20:00:00|2263.7|2262.5|2264.2|2263|2264.2|2263|2263.7|2262.5|39
1696536300000|2023-10-05 20:05:00|2263.7|2262.5|2263.7|2262.5|2264.2|2263|2263.7|2262.5|41
1696536600000|2023-10-05 20:10:00|2263.2|2262|2263.2|2262|2263.7|2262.5|2262.7|2261.5|46
1696536900000|2023-10-05 20:15:00|2263.4|2262.2|2263.2|2262|2263.4|2262.2|2263.2|2262|5
1696537200000|2023-10-05 20:20:00|||||||||5
1696537500000|2023-10-05 20:25:00|2263.4|2262.2|2263.2|2262|2263.4|2262.2|2263.2|2262|8
1696537800000|2023-10-05 20:30:00|||||||||7
1696538100000|2023-10-05 20:35:00|2263.7|2262.5|2263.2|2262|2263.7|2262.5|2263.2|2262|7
1696538400000|2023-10-05 20:40:00|||||||||5
1696538700000|2023-10-05 20:45:00|||||||||18
1696539000000|2023-10-05 20:50:00|2262.9|2261.7|2263.9|2261.9|2263.9|2262|2262.9|2261.7|13
1696539300000|2023-10-05 20:55:00|2263.7|2261.7|2263.7|2261.7|2264|2262|2263.6|2261.6|0
1696539600000|2023-10-05 21:00:00|2263.8|2261.8|2263.5|2261.5|2263.8|2261.8|2263.5|2261.5|1
1696539900000|2023-10-05 21:05:00|2263.6|2261.6|2263.5|2261.5|2263.6|2261.6|2263.5|2261.5|0
1696540200000|2023-10-05 21:10:00|2263.2|2261.2|2263.4|2261.4|2263.6|2261.6|2262.9|2260.9|0
1696540500000|2023-10-05 21:15:00|2263.5|2261.5|2263.4|2261.4|2263.5|2261.5|2263.2|2261.2|0
1696540800000|2023-10-05 21:20:00|2263.5|2261.5|2263.4|2261.4|2263.5|2261.5|2263.4|2261.4|0
1696541400000|2023-10-05 21:30:00|2263.3|2261.3|2263.4|2261.4|2263.4|2261.4|2263.3|2261.3|0
1696541700000|2023-10-05 21:35:00|2263.5|2261.5|2263.3|2261.3|2263.5|2261.5|2263.2|2261.2|0
1696542000000|2023-10-05 21:40:00|2263.1|2261.1|2263.4|2261.4|2263.5|2261.5|2263.1|2261.1|0
1696542300000|2023-10-05 21:45:00|2263.3|2261.3|2263.3|2261.3|2263.3|2261.3|2263.3|2261.3|0
1696542600000|2023-10-05 21:50:00|2263.4|2261.4|2263.4|2261.4|2263.4|2261.4|2263.4|2261.4|0
1696542900000|2023-10-05 21:55:00|2263.3|2261.3|2263.3|2261.3|2263.4|2261.4|2263.3|2261.3|0
1696543200000|2023-10-05 22:00:00|2263.4|2261.4|2263.8|2261.8|2263.9|2261.9|2263.4|2261.4|0
1696543500000|2023-10-05 22:05:00|2263.6|2261.6|2263.2|2261.2|2263.8|2261.8|2263.2|2261.2|0
1696543800000|2023-10-05 22:10:00|2263.3|2261.3|2263.2|2261.2|2263.3|2261.3|2263.2|2261.2|0
1696544100000|2023-10-05 22:15:00|2263.4|2261.4|2263.4|2261.4|2263.4|2261.4|2263.4|2261.4|0
1696544400000|2023-10-05 22:20:00|2263.5|2261.5|2263.3|2261.3|2263.5|2261.5|2263.3|2261.3|0
1696544700000|2023-10-05 22:25:00|2263.4|2261.4|2263.6|2261.6|2263.7|2261.7|2263.4|2261.4|0
1696545000000|2023-10-05 22:30:00|2263.7|2261.7|2263.6|2261.6|2263.7|2261.7|2263.6|2261.6|0
1696545300000|2023-10-05 22:35:00|2263.7|2261.7|2263.5|2261.5|2263.7|2261.7|2263.5|2261.5|0
1696545600000|2023-10-05 22:40:00|2263.4|2261.4|2263.1|2261.1|2263.4|2261.4|2263.1|2261.1|0
1696545900000|2023-10-05 22:45:00|2263.6|2261.6|2263.8|2261.8|2263.8|2261.8|2263.5|2261.5|0
1696546200000|2023-10-05 22:50:00|2263.7|2261.7|2263.2|2261.2|2263.7|2261.7|2263.2|2261.2|0
1696546500000|2023-10-05 22:55:00|2263.4|2261.4|2263.5|2261.5|2263.6|2261.6|2263.4|2261.4|0
1696546800000|2023-10-05 23:00:00|2263.4|2261.4|2264|2262|2264.4|2262.4|2263|2261|0
1696547100000|2023-10-05 23:05:00|2264.1|2262.1|2264|2262|2264.2|2262.2|2264|2262|0
1696547400000|2023-10-05 23:10:00|2264.1|2262.1|2264.1|2262.1|2264.3|2262.3|2264|2262|0
1696547700000|2023-10-05 23:15:00|2263.9|2261.9|2263.3|2261.3|2263.9|2261.9|2263|2261|0
1696548000000|2023-10-05 23:20:00|2263.4|2261.4|2263.7|2261.7|2263.7|2261.7|2263.4|2261.4|0
1696548300000|2023-10-05 23:25:00|2263.8|2261.8|2263.9|2261.9|2264.2|2262.2|2263.8|2261.8|0
1696548600000|2023-10-05 23:30:00|2263.7|2261.7|2263.6|2261.6|2264.2|2262.2|2263|2261|0
1696548900000|2023-10-05 23:35:00|2263.8|2261.8|2263.5|2261.5|2264.3|2262.3|2263.1|2261.1|0
1696549200000|2023-10-05 23:40:00|2263.6|2261.6|2264.9|2262.9|2265.1|2263.1|2263.6|2261.6|0
1696549500000|2023-10-05 23:45:00|2265.3|2263.3|2263.7|2262.5|2265.9|2264.7|2262.7|2261.5|739
1696549800000|2023-10-05 23:50:00|2263.2|2262|2260.2|2259|2263.7|2262.5|2259.2|2258|498
1696550100000|2023-10-05 23:55:00|2260.7|2259.5|2262.7|2261.5|2262.7|2261.5|2259.2|2258|663
1696550400000|2023-10-06 00:00:00|2262.5|2261.7|2259.5|2258.7|2265.7|2264.9|2259|2258.2|1931
1696550700000|2023-10-06 00:05:00|2259|2258.2|2260|2259.2|2262|2261.2|2257|2256.2|1317
1696551000000|2023-10-06 00:10:00|2260.5|2259.7|2261|2260.2|2262|2261.2|2258.5|2257.7|744
1696551300000|2023-10-06 00:15:00|2261.5|2260.7|2264.5|2263.7|2264.5|2263.7|2260.2|2259.4|966
1696551600000|2023-10-06 00:20:00|2264.2|2263.4|2268|2267.2|2268|2267.2|2264|2263.2|831
1696551900000|2023-10-06 00:25:00|2267.5|2266.7|2272|2271.2|2272.5|2271.7|2267.5|2266.7|711
1696552200000|2023-10-06 00:30:00|2271|2270.2|2260|2259.2|2271|2270.2|2259|2258.2|1938
1696552500000|2023-10-06 00:35:00|2260.2|2259.4|2262.5|2261.7|2265|2264.2|2260.2|2259.4|1051
1696552800000|2023-10-06 00:40:00|2262.7|2261.9|2263|2262.2|2264.7|2263.9|2261.5|2260.7|356
1696553100000|2023-10-06 00:45:00|2263.5|2262.7|2269.2|2268.4|2269.5|2268.7|2263.5|2262.7|694
1696553400000|2023-10-06 00:50:00|2269|2268.2|2270|2269.2|2271|2270.2|2266.7|2265.9|633
1696553700000|2023-10-06 00:55:00|2269.5|2268.7|2270.5|2269.7|2270.5|2269.7|2268.7|2267.9|428
1696554000000|2023-10-06 01:00:00|2270|2269.2|2273|2272.2|2274|2273.2|2270|2269.2|637
1696554300000|2023-10-06 01:05:00|2273.2|2272.4|2276.5|2275.7|2277|2276.2|2273|2272.2|630
1696554600000|2023-10-06 01:10:00|2277|2276.2|2276.7|2275.9|2278|2277.2|2275|2274.2|374
1696554900000|2023-10-06 01:15:00|2276.5|2275.7|2278.5|2277.7|2279|2278.2|2276|2275.2|580
1696555200000|2023-10-06 01:20:00|2278.2|2277.4|2277.5|2276.7|2279|2278.2|2276.7|2275.9|544
1696555500000|2023-10-06 01:25:00|2278|2277.2|2274.5|2273.7|2278.5|2277.7|2274.5|2273.7|494
1696555800000|2023-10-06 01:30:00|2275|2274.2|2272|2271.2|2277.5|2276.7|2272|2271.2|663
1696556100000|2023-10-06 01:35:00|2271.5|2270.7|2274.2|2273.4|2275|2274.2|2271.5|2270.7|610
1696556400000|2023-10-06 01:40:00|2274.5|2273.7|2276|2275.2|2276.5|2275.7|2274|2273.2|352
1696556700000|2023-10-06 01:45:00|2275.7|2274.9|2274.5|2273.7|2277.5|2276.7|2273.5|2272.7|327
1696557000000|2023-10-06 01:50:00|2274|2273.2|2271|2270.2|2274|2273.2|2270.5|2269.7|294
1696557300000|2023-10-06 01:55:00|2270.5|2269.7|2271|2270.2|2271.2|2270.4|2269.5|2268.7|376
1696557600000|2023-10-06 02:00:00|2271.5|2270.7|2271|2270.2|2273.5|2272.7|2270.5|2269.7|596
1696557900000|2023-10-06 02:05:00|2270.7|2269.9|2271.5|2270.7|2272|2271.2|2270|2269.2|305
1696558200000|2023-10-06 02:10:00|2271|2270.2|2269.5|2268.7|2271|2270.2|2268|2267.2|499
1696558500000|2023-10-06 02:15:00|2269|2268.2|2267|2266.2|2271|2270.2|2267|2266.2|509
1696558800000|2023-10-06 02:20:00|2266.7|2265.9|2268.5|2267.7|2269|2268.2|2266.5|2265.7|343
1696559100000|2023-10-06 02:25:00|2269|2268.2|2268|2267.2|2269.5|2268.7|2267.5|2266.7|502
1696559400000|2023-10-06 02:30:00|2267.5|2266.7|2269|2268.2|2270.2|2269.4|2267.5|2266.7|283
1696559700000|2023-10-06 02:35:00|2269.2|2268.4|2270|2269.2|2270.5|2269.7|2269|2268.2|109
1696560000000|2023-10-06 02:40:00|2270.2|2269.4|2271.5|2270.7|2272|2271.2|2270|2269.2|219
1696560300000|2023-10-06 02:45:00|2272|2271.2|2271|2270.2|2272|2271.2|2271|2270.2|152
1696560600000|2023-10-06 02:50:00|2271.2|2270.4|2271.7|2270.9|2272|2271.2|2271|2270.2|138
1696560900000|2023-10-06 02:55:00|2272|2271.2|2270.7|2269.9|2272|2271.2|2270.5|2269.7|108
1696561200000|2023-10-06 03:00:00|2270.5|2269.7|2270|2269.2|2271|2270.2|2269|2268.2|151
1696561500000|2023-10-06 03:05:00|2269.5|2268.7|2268.2|2267.4|2269.7|2268.9|2268.2|2267.4|100
1696561800000|2023-10-06 03:10:00|2268|2267.2|2266.5|2265.7|2268.7|2267.9|2265.7|2264.9|268
1696562100000|2023-10-06 03:15:00|2267|2266.2|2267|2266.2|2267.5|2266.7|2266.5|2265.7|139
1696562400000|2023-10-06 03:20:00|2267.5|2266.7|2267.5|2266.7|2267.5|2266.7|2267|2266.2|71
1696562700000|2023-10-06 03:25:00|2268|2267.2|2266.5|2265.7|2268|2267.2|2266.5|2265.7|206
1696563000000|2023-10-06 03:30:00|2267|2266.2|2268.5|2267.7|2268.5|2267.7|2266|2265.2|529
1696563300000|2023-10-06 03:35:00|2268|2267.2|2267|2266.2|2269.5|2268.7|2266.5|2265.7|428
1696563600000|2023-10-06 03:40:00|2266.5|2265.7|2269|2268.2|2269.5|2268.7|2266.2|2265.4|340
1696563900000|2023-10-06 03:45:00|2269.2|2268.4|2269|2268.2|2269.5|2268.7|2268.5|2267.7|177
1696564200000|2023-10-06 03:50:00|2268.5|2267.7|2268|2267.2|2269|2268.2|2267|2266.2|256
1696564500000|2023-10-06 03:55:00|2268.5|2267.7|2269|2268.2|2269.5|2268.7|2268|2267.2|300
1696564800000|2023-10-06 04:00:00|2269.5|2268.7|2271|2270.2|2271|2270.2|2269.5|2268.7|409
1696565100000|2023-10-06 04:05:00|2270.7|2269.9|2272.5|2271.7|2273|2272.2|2270.5|2269.7|335
1696565400000|2023-10-06 04:10:00|2273|2272.2|2273.5|2272.7|2274|2273.2|2273|2272.2|326
1696565700000|2023-10-06 04:15:00|2273.7|2272.9|2273.5|2272.7|2275|2274.2|2273.5|2272.7|269
1696566000000|2023-10-06 04:20:00|2273|2272.2|2273.2|2272.4|2274.5|2273.7|2273|2272.2|201
1696566300000|2023-10-06 04:25:00|2273.5|2272.7|2274.5|2273.7|2274.5|2273.7|2273|2272.2|247
1696566600000|2023-10-06 04:30:00|2274|2273.2|2273|2272.2|2274.5|2273.7|2271.5|2270.7|371
1696566900000|2023-10-06 04:35:00|2272.5|2271.7|2272|2271.2|2273|2272.2|2272|2271.2|287
1696567200000|2023-10-06 04:40:00|2271.5|2270.7|2271|2270.2|2272|2271.2|2270.5|2269.7|198
1696567500000|2023-10-06 04:45:00|2270.7|2269.9|2271.5|2270.7|2272|2271.2|2270.5|2269.7|308
1696567800000|2023-10-06 04:50:00|2271|2270.2|2270.5|2269.7|2271|2270.2|2270.5|2269.7|188
1696568100000|2023-10-06 04:55:00|2270|2269.2|2270|2269.2|2270.5|2269.7|2268.7|2267.9|512
1696568400000|2023-10-06 05:00:00|2270.5|2269.7|2270|2269.2|2271|2270.2|2269|2268.2|255
1696568700000|2023-10-06 05:05:00|2269.7|2268.9|2269.5|2268.7|2270|2269.2|2268.5|2267.7|296
1696569000000|2023-10-06 05:10:00|2269|2268.2|2268|2267.2|2269.5|2268.7|2267.5|2266.7|285
1696569300000|2023-10-06 05:15:00|2267.7|2266.9|2268.5|2267.7|2269|2268.2|2267|2266.2|424
1696569600000|2023-10-06 05:20:00|2268|2267.2|2269.5|2268.7|2269.5|2268.7|2268|2267.2|296
1696569900000|2023-10-06 05:25:00|2269.2|2268.4|2268|2267.2|2270|2269.2|2267.5|2266.7|350
1696570200000|2023-10-06 05:30:00|2268.5|2267.7|2269.5|2268.7|2270|2269.2|2268|2267.2|451
1696570500000|2023-10-06 05:35:00|2269.7|2268.9|2268.5|2267.7|2270.5|2269.7|2268.5|2267.7|469
1696570800000|2023-10-06 05:40:00|2269|2268.2|2264.5|2263.7|2269|2268.2|2264.5|2263.7|748
1696571100000|2023-10-06 05:45:00|2265|2264.2|2266|2265.2|2266|2265.2|2263|2262.2|996
1696571400000|2023-10-06 05:50:00|2265|2264.2|2265|2264.2|2265.7|2264.9|2264.2|2263.4|1004
1696571700000|2023-10-06 05:55:00|2265.5|2264.7|2265|2264.2|2266.5|2265.7|2263.5|2262.7|3387
1696572000000|2023-10-06 06:00:00|2265.5|2264.7|2265|2264.2|2266.5|2265.7|2264|2263.2|2641
1696572300000|2023-10-06 06:05:00|2264.5|2263.7|2267.1|2265.1|2267.5|2266.7|2264.5|2263.7|953
1696572600000|2023-10-06 06:10:00|2266.9|2264.9|2266.3|2264.3|2267.4|2265.4|2266|2264|1
1696572900000|2023-10-06 06:15:00|2266.2|2264.2|2266.5|2264.5|2266.8|2264.8|2265.7|2263.7|850
1696573200000|2023-10-06 06:20:00|2266.6|2264.6|2266.2|2264.2|2266.9|2264.9|2266.2|2264.2|0
1696573500000|2023-10-06 06:25:00|2266.1|2264.1|2265.6|2263.6|2266.1|2264.1|2265.3|2263.3|0
1696573800000|2023-10-06 06:30:00|2265.7|2263.7|2265.4|2263.4|2265.9|2263.9|2265.2|2263.2|0
1696574100000|2023-10-06 06:35:00|2265.3|2263.3|2265.7|2263.7|2266|2264|2265.3|2263.3|0
1696574400000|2023-10-06 06:40:00|2265.6|2263.6|2265.2|2263.2|2265.7|2263.7|2265|2263|0
1696574700000|2023-10-06 06:45:00|2265.3|2263.3|2265.6|2263.6|2265.6|2263.6|2264.7|2262.7|0
1696575000000|2023-10-06 06:50:00|2265.7|2263.7|2265.6|2263.6|2266.6|2264.6|2265.5|2263.5|0
1696575300000|2023-10-06 06:55:00|2265.4|2263.4|2266.1|2264.1|2266.4|2264.4|2264.8|2262.8|0
1696575600000|2023-10-06 07:00:00|2266|2264|2266.2|2264.2|2266.8|2264.8|2264.9|2262.9|0
1696575900000|2023-10-06 07:05:00|2266.3|2264.3|2266.7|2264.7|2267.3|2265.3|2266.3|2264.3|0
1696576200000|2023-10-06 07:10:00|2266.4|2264.4|2266.9|2264.9|2267.1|2265.1|2265.6|2263.6|0
1696576500000|2023-10-06 07:15:00|2267|2265|2267.6|2265.6|2267.8|2265.8|2266.7|2264.7|0
1696576800000|2023-10-06 07:20:00|2267.5|2265.5|2269.1|2267.1|2270|2268|2267.2|2265.2|0
1696577100000|2023-10-06 07:25:00|2269.2|2267.2|2269.6|2267.6|2269.9|2267.9|2268.8|2266.8|0
1696577400000|2023-10-06 07:30:00|2269.5|2267.5|2269.2|2268|2270.7|2269.5|2268.2|2267|515
1696577700000|2023-10-06 07:35:00|2269.7|2268.5|2269.7|2268.5|2269.7|2268.5|2268.2|2267|174
1696578000000|2023-10-06 07:40:00|2270.2|2269|2269.7|2268.5|2270.2|2269|2269.2|2268|143
1696578300000|2023-10-06 07:45:00|2269.4|2268.2|2268.2|2267|2269.7|2268.5|2267.9|2266.7|82
1696578600000|2023-10-06 07:50:00|2267.9|2266.7|2269.2|2268|2269.2|2268|2267.7|2266.5|133
1696578900000|2023-10-06 07:55:00|2269.7|2268.5|2270.2|2269|2270.7|2269.5|2269.7|2268.5|93
1696579200000|2023-10-06 08:00:00|2270.4|2269.2|2269.7|2268.5|2271.7|2270.5|2269.7|2268.5|67
1696579500000|2023-10-06 08:05:00|2269.9|2268.7|2270.4|2269.2|2271.2|2270|2269.7|2268.5|59
1696579800000|2023-10-06 08:10:00|2270.7|2269.5|2270.2|2269|2271.2|2270|2269.7|2268.5|26
1696580100000|2023-10-06 08:15:00|2269.9|2268.7|2270.7|2269.5|2270.7|2269.5|2269.7|2268.5|55
1696580400000|2023-10-06 08:20:00|2270.9|2269.7|2271.2|2270|2271.2|2270|2270.7|2269.5|70
1696580700000|2023-10-06 08:25:00|2271.7|2270.5|2271.7|2270.5|2271.7|2270.5|2271.2|2270|81
1696581000000|2023-10-06 08:30:00|2271.2|2270|2269.2|2268|2271.7|2270.5|2268.2|2267|105
1696581300000|2023-10-06 08:35:00|2269.4|2268.2|2269.4|2268.2|2269.7|2268.5|2269.2|2268|100
1696581600000|2023-10-06 08:40:00|2269.7|2268.5|2270.7|2269.5|2270.7|2269.5|2268.7|2267.5|49
1696581900000|2023-10-06 08:45:00|2270.2|2269|2270.2|2269|2270.7|2269.5|2269.7|2268.5|49
1696582200000|2023-10-06 08:50:00|2269.9|2268.7|2269.2|2268|2270.2|2269|2269.2|2268|57
1696582500000|2023-10-06 08:55:00|2269.4|2268.2|2268.7|2267.5|2269.9|2268.7|2268.7|2267.5|40
1696582800000|2023-10-06 09:00:00|2268.9|2267.7|2269.7|2268.5|2269.7|2268.5|2268.2|2267|120
1696583100000|2023-10-06 09:05:00|2269.4|2268.2|2269.7|2268.5|2270.2|2269|2269.2|2268|30
1696583400000|2023-10-06 09:10:00|2270.2|2269|2270.7|2269.5|2271.2|2270|2270.2|2269|33
1696583700000|2023-10-06 09:15:00|2270.9|2269.7|2270.2|2269|2271.2|2270|2270.2|2269|72
1696584000000|2023-10-06 09:20:00|2270.4|2269.2|2271.7|2270.5|2271.7|2270.5|2270.2|2269|38
1696584300000|2023-10-06 09:25:00|2272.2|2271|2272.7|2271.5|2272.7|2271.5|2272.2|2271|24
1696584600000|2023-10-06 09:30:00|2272.4|2271.2|2273.2|2272|2273.2|2272|2272.2|2271|104
1696584900000|2023-10-06 09:35:00|2273.7|2272.5|2272.7|2271.5|2273.7|2272.5|2272.2|2271|92
1696585200000|2023-10-06 09:40:00|2272.2|2271|2272.7|2271.5|2273.2|2272|2272.2|2271|46
1696585500000|2023-10-06 09:45:00|2272.2|2271|2272.2|2271|2272.7|2271.5|2271.7|2270.5|26
1696585800000|2023-10-06 09:50:00|2271.7|2270.5|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|38
1696586100000|2023-10-06 09:55:00|2272.9|2271.7|2273.7|2272.5|2273.7|2272.5|2272.7|2271.5|59
1696586400000|2023-10-06 10:00:00|2273.4|2272.2|2273.7|2272.5|2274.2|2273|2272.7|2271.5|88
1696586700000|2023-10-06 10:05:00|2273.4|2272.2|2274.4|2273.2|2274.7|2273.5|2273.4|2272.2|46
1696587000000|2023-10-06 10:10:00|2274.2|2273|2274.2|2273|2274.7|2273.5|2274.2|2273|52
1696587300000|2023-10-06 10:15:00|2274.4|2273.2|2273.7|2272.5|2274.7|2273.5|2273.7|2272.5|50
1696587600000|2023-10-06 10:20:00|2274.2|2273|2274.2|2273|2274.7|2273.5|2273.9|2272.7|85
1696587900000|2023-10-06 10:25:00|2274.7|2273.5|2275.2|2274|2275.2|2274|2274.4|2273.2|35
1696588200000|2023-10-06 10:30:00|2274.7|2273.5|2275.2|2274|2275.7|2274.5|2274.7|2273.5|53
1696588500000|2023-10-06 10:35:00|2275.4|2274.2|2275.2|2274|2275.7|2274.5|2275.2|2274|36
1696588800000|2023-10-06 10:40:00|2275.4|2274.2|2275.7|2274.5|2275.7|2274.5|2275.2|2274|25
1696589100000|2023-10-06 10:45:00|2275.2|2274|2274.7|2273.5|2275.7|2274.5|2274.4|2273.2|15
1696589400000|2023-10-06 10:50:00|2274.4|2273.2|2273.7|2272.5|2274.7|2273.5|2273.7|2272.5|21
1696589700000|2023-10-06 10:55:00|2273.2|2272|2274.2|2273|2274.2|2273|2273.2|2272|66
1696590000000|2023-10-06 11:00:00|2273.9|2272.7|2273.7|2272.5|2274.2|2273|2273.4|2272.2|36
1696590300000|2023-10-06 11:05:00|2273.9|2272.7|2273.9|2272.7|2274.2|2273|2273.2|2272|28
1696590600000|2023-10-06 11:10:00|2274.2|2273|2274.2|2273|2274.7|2273.5|2273.7|2272.5|30
1696590900000|2023-10-06 11:15:00|2274.4|2273.2|2275.2|2274|2275.2|2274|2274.2|2273|29
1696591200000|2023-10-06 11:20:00|2274.7|2273.5|2274.2|2273|2274.7|2273.5|2274.2|2273|56
1696591500000|2023-10-06 11:25:00|2273.9|2272.7|2273.7|2272.5|2274.2|2273|2273.2|2272|48
1696591800000|2023-10-06 11:30:00|2273.9|2272.7|2273.7|2272.5|2274.2|2273|2273.2|2272|44
1696592100000|2023-10-06 11:35:00|2273.9|2272.7|2273.7|2272.5|2274.2|2273|2273.2|2272|21
1696592400000|2023-10-06 11:40:00|2274.2|2273|2273.7|2272.5|2274.2|2273|2273.7|2272.5|15
1696592700000|2023-10-06 11:45:00|2273.9|2272.7|2274.2|2273|2274.7|2273.5|2273.7|2272.5|22
1696593000000|2023-10-06 11:50:00|2274.4|2273.2|2273.7|2272.5|2274.7|2273.5|2273.2|2272|22
1696593300000|2023-10-06 11:55:00|2273.4|2272.2|2273.2|2272|2273.4|2272.2|2272.9|2271.7|14
1696593600000|2023-10-06 12:00:00|2272.9|2271.7|2272.7|2271.5|2273.2|2272|2272.7|2271.5|88
1696593900000|2023-10-06 12:05:00|2273.2|2272|2273.2|2272|2273.7|2272.5|2272.7|2271.5|76
1696594200000|2023-10-06 12:10:00|2272.7|2271.5|2273.2|2272|2273.2|2272|2272.7|2271.5|65
1696594500000|2023-10-06 12:15:00|2273.7|2272.5|2273.7|2272.5|2273.7|2272.5|2272.9|2271.7|127
1696594800000|2023-10-06 12:20:00|2273.2|2272|2273.7|2272.5|2273.7|2272.5|2272.7|2271.5|115
1696595100000|2023-10-06 12:25:00|2274.2|2273|2274.9|2273.7|2275.7|2274.5|2273.7|2272.5|261
1696595400000|2023-10-06 12:30:00|2274.7|2273.5|2261.2|2260|2274.7|2273.5|2260.7|2259.5|695
1696595700000|2023-10-06 12:35:00|2261.7|2260.5|2264.2|2263|2266.4|2265.2|2261.7|2260.5|425
1696596000000|2023-10-06 12:40:00|2263.9|2262.7|2264.9|2263.7|2266.4|2265.2|2263.7|2262.5|259
1696596300000|2023-10-06 12:45:00|2265.2|2264|2263.2|2262|2265.7|2264.5|2263.2|2262|205
1696596600000|2023-10-06 12:50:00|2263.4|2262.2|2261.7|2260.5|2264.2|2263|2258.4|2257.2|485
1696596900000|2023-10-06 12:55:00|2261.4|2260.2|2262.7|2261.5|2262.7|2261.5|2260.4|2259.2|203
1696597200000|2023-10-06 13:00:00|2262.2|2261|2261.7|2260.5|2263.2|2262|2260.7|2259.5|221
1696597500000|2023-10-06 13:05:00|2262.2|2261|2265.2|2264|2265.2|2264|2261.7|2260.5|286
1696597800000|2023-10-06 13:10:00|2264.9|2263.7|2265.2|2264|2266.2|2265|2263.7|2262.5|148
1696598100000|2023-10-06 13:15:00|2265.4|2264.2|2269.2|2268|2269.2|2268|2265.2|2264|223
1696598400000|2023-10-06 13:20:00|2269.4|2268.2|2271.7|2270.5|2272.2|2271|2268.7|2267.5|186
1696598700000|2023-10-06 13:25:00|2271.4|2270.2|2269.2|2268|2272.2|2271|2269.2|2268|182
1696599000000|2023-10-06 13:30:00|2269.7|2268.5|2271.2|2270|2272.7|2271.5|2269.2|2268|295
1696599300000|2023-10-06 13:35:00|2271.4|2270.2|2268.2|2267|2271.7|2270.5|2267.9|2266.7|276
1696599600000|2023-10-06 13:40:00|2267.9|2266.7|2266.7|2265.5|2268.7|2267.5|2265.7|2264.5|284
1696599900000|2023-10-06 13:45:00|2266.4|2265.2|2264.7|2263.5|2269.7|2268.5|2264.7|2263.5|227
1696600200000|2023-10-06 13:50:00|2264.2|2263|2264.2|2263|2266.2|2265|2263.2|2262|231
1696600500000|2023-10-06 13:55:00|2263.9|2262.7|2263.2|2262|2264.7|2263.5|2261.2|2260|436
1696600800000|2023-10-06 14:00:00|2262.7|2261.5|2260.4|2259.2|2263.7|2262.5|2259.7|2258.5|300
1696601100000|2023-10-06 14:05:00|2260.7|2259.5|2258.2|2257|2260.7|2259.5|2257.7|2256.5|189
1696601400000|2023-10-06 14:10:00|2257.9|2256.7|2260.7|2259.5|2262.2|2261|2257.2|2256|323
1696601700000|2023-10-06 14:15:00|2260.4|2259.2|2258.7|2257.5|2261.2|2260|2258.7|2257.5|388
1696602000000|2023-10-06 14:20:00|2258.4|2257.2|2262.4|2261.2|2262.4|2261.2|2256.2|2255|382
1696602300000|2023-10-06 14:25:00|2262.7|2261.5|2264.7|2263.5|2265.2|2264|2261.7|2260.5|248
1696602600000|2023-10-06 14:30:00|2265.2|2264|2265.7|2264.5|2267.2|2266|2264.7|2263.5|254
1696602900000|2023-10-06 14:35:00|2265.2|2264|2268.7|2267.5|2268.7|2267.5|2264.7|2263.5|302
1696603200000|2023-10-06 14:40:00|2269.2|2268|2269.2|2268|2270.2|2269|2267.2|2266|208
1696603500000|2023-10-06 14:45:00|2268.9|2267.7|2269.7|2268.5|2270.7|2269.5|2268.7|2267.5|216
1696603800000|2023-10-06 14:50:00|2269.2|2268|2267.2|2266|2270.2|2269|2266.9|2265.7|180
1696604100000|2023-10-06 14:55:00|2267.4|2266.2|2268.2|2267|2268.2|2267|2265.7|2264.5|225
1696604400000|2023-10-06 15:00:00|2267.7|2266.5|2270.2|2269|2270.2|2269|2267.7|2266.5|114
1696604700000|2023-10-06 15:05:00|2269.7|2268.5|2270.7|2269.5|2271.2|2270|2269.2|2268|305
1696605000000|2023-10-06 15:10:00|2271.2|2270|2271.2|2270|2272.7|2271.5|2270.7|2269.5|269
1696605300000|2023-10-06 15:15:00|2271.4|2270.2|2270.2|2269|2271.7|2270.5|2270.2|2269|307
1696605600000|2023-10-06 15:20:00|2270.7|2269.5|2272.2|2271|2272.2|2271|2270.2|2269|157
1696605900000|2023-10-06 15:25:00|2271.9|2270.7|2273.7|2272.5|2274.7|2273.5|2271.4|2270.2|237
1696606200000|2023-10-06 15:30:00|2274.2|2273|2276.2|2275|2276.7|2275.5|2273.7|2272.5|178
1696606500000|2023-10-06 15:35:00|2275.9|2274.7|2279.2|2278|2279.7|2278.5|2275.7|2274.5|184
1696606800000|2023-10-06 15:40:00|2279.4|2278.2|2280.2|2279|2280.7|2279.5|2279.2|2278|260
1696607100000|2023-10-06 15:45:00|2279.9|2278.7|2282.4|2281.2|2282.7|2281.5|2278.7|2277.5|240
1696607400000|2023-10-06 15:50:00|2282.2|2281|2282.2|2281|2282.7|2281.5|2281.7|2280.5|129
1696607700000|2023-10-06 15:55:00|2281.9|2280.7|2283.7|2282.5|2284.2|2283|2281.7|2280.5|72
1696608000000|2023-10-06 16:00:00|2284.2|2283|2283.7|2282.5|2284.2|2283|2283.2|2282|174
1696608300000|2023-10-06 16:05:00|2283.9|2282.7|2284.7|2283.5|2285.2|2284|2283.2|2282|151
1696608600000|2023-10-06 16:10:00|2284.2|2283|2282.2|2281|2284.7|2283.5|2282.2|2281|237
1696608900000|2023-10-06 16:15:00|2282.4|2281.2|2283.7|2282.5|2283.7|2282.5|2281.7|2280.5|51
1696609200000|2023-10-06 16:20:00|2283.2|2282|2281.2|2280|2283.2|2282|2280.7|2279.5|73
1696609500000|2023-10-06 16:25:00|2280.9|2279.7|2281.7|2280.5|2282.2|2281|2280.2|2279|80
1696609800000|2023-10-06 16:30:00|2281.4|2280.2|2279.9|2278.7|2281.7|2280.5|2279.7|2278.5|79
1696610100000|2023-10-06 16:35:00|2280.2|2279|2279.7|2278.5|2281.2|2280|2279.7|2278.5|64
1696610400000|2023-10-06 16:40:00|2279.9|2278.7|2281.7|2280.5|2281.7|2280.5|2279.7|2278.5|46
1696610700000|2023-10-06 16:45:00|2282.2|2281|2281.7|2280.5|2282.7|2281.5|2281.7|2280.5|36
1696611000000|2023-10-06 16:50:00|2282.2|2281|2281.2|2280|2282.2|2281|2281.2|2280|98
1696611300000|2023-10-06 16:55:00|2281.4|2280.2|2281.7|2280.5|2282.2|2281|2281.2|2280|67
1696611600000|2023-10-06 17:00:00|2281.9|2280.7|2281.2|2280|2282.2|2281|2280.7|2279.5|127
1696611900000|2023-10-06 17:05:00|2281.4|2280.2|2282.7|2281.5|2282.7|2281.5|2281.2|2280|124
1696612200000|2023-10-06 17:10:00|2282.4|2281.2|2284.4|2283.2|2284.7|2283.5|2281.7|2280.5|60
1696612500000|2023-10-06 17:15:00|2284.2|2283|2284.4|2283.2|2284.7|2283.5|2283.7|2282.5|34
1696612800000|2023-10-06 17:20:00|2284.2|2283|2284.7|2283.5|2285.7|2284.5|2284.2|2283|77
1696613100000|2023-10-06 17:25:00|2284.4|2283.2|2284.7|2283.5|2285.2|2284|2284.2|2283|16
1696613400000|2023-10-06 17:30:00|2284.9|2283.7|2285.2|2284|2285.7|2284.5|2284.4|2283.2|24
1696613700000|2023-10-06 17:35:00|2284.9|2283.7|2285.2|2284|2285.7|2284.5|2284.2|2283|29
1696614000000|2023-10-06 17:40:00|2284.7|2283.5|2283.7|2282.5|2285.2|2284|2283.7|2282.5|97
1696614300000|2023-10-06 17:45:00|2283.2|2282|2284.7|2283.5|2285.2|2284|2283.2|2282|45
1696614600000|2023-10-06 17:50:00|2284.2|2283|2284.7|2283.5|2284.7|2283.5|2283.7|2282.5|59
1696614900000|2023-10-06 17:55:00|2284.4|2283.2|2285.7|2284.5|2285.7|2284.5|2284.2|2283|67
1696615200000|2023-10-06 18:00:00|2285.2|2284|2285.7|2284.5|2286.2|2285|2284.9|2283.7|138
1696615500000|2023-10-06 18:05:00|2285.2|2284|2285.7|2284.5|2286.2|2285|2284.7|2283.5|41
1696615800000|2023-10-06 18:10:00|2286.2|2285|2285.7|2284.5|2286.4|2285.2|2285.7|2284.5|49
1696616100000|2023-10-06 18:15:00|2285.2|2284|2285.7|2284.5|2286.2|2285|2285.2|2284|23
1696616400000|2023-10-06 18:20:00|2285.4|2284.2|2285.7|2284.5|2286.2|2285|2285.4|2284.2|7
1696616700000|2023-10-06 18:25:00|2286.2|2285|2286.9|2285.7|2287.2|2286|2285.7|2284.5|24
1696617000000|2023-10-06 18:30:00|2286.7|2285.5|2287.2|2286|2287.7|2286.5|2286.7|2285.5|30
1696617300000|2023-10-06 18:35:00|2287.4|2286.2|2287.7|2286.5|2288.2|2287|2286.7|2285.5|136
1696617600000|2023-10-06 18:40:00|2288.2|2287|2287.7|2286.5|2288.2|2287|2287.2|2286|48
1696617900000|2023-10-06 18:45:00|2287.2|2286|2287.2|2286|2287.7|2286.5|2286.7|2285.5|61
1696618200000|2023-10-06 18:50:00|2286.9|2285.7|2286.7|2285.5|2287.2|2286|2286.2|2285|59
1696618500000|2023-10-06 18:55:00|2287.2|2286|2286.7|2285.5|2287.2|2286|2286.2|2285|18
1696618800000|2023-10-06 19:00:00|2286.2|2285|2285.7|2284.5|2286.7|2285.5|2285.7|2284.5|37
1696619100000|2023-10-06 19:05:00|2285.4|2284.2|2286.7|2285.5|2286.7|2285.5|2285.2|2284|105
1696619400000|2023-10-06 19:10:00|2286.2|2285|2285.7|2284.5|2286.4|2285.2|2285.2|2284|13
1696619700000|2023-10-06 19:15:00|2286.2|2285|2285.7|2284.5|2286.2|2285|2285.2|2284|20
1696620000000|2023-10-06 19:20:00|2285.4|2284.2|2286.2|2285|2286.2|2285|2285.2|2284|19
1696620300000|2023-10-06 19:25:00|2285.7|2284.5|2287.2|2286|2287.2|2286|2285.7|2284.5|30
1696620600000|2023-10-06 19:30:00|2286.7|2285.5|2285.7|2284.5|2286.7|2285.5|2285.4|2284.2|55
1696620900000|2023-10-06 19:35:00|2286.2|2285|2287.2|2286|2287.2|2286|2285.7|2284.5|26
1696621200000|2023-10-06 19:40:00|2286.7|2285.5|2286.2|2285|2286.9|2285.7|2285.7|2284.5|11
1696621500000|2023-10-06 19:45:00|2286.7|2285.5|2287.7|2286.5|2287.7|2286.5|2286.2|2285|262
1696621800000|2023-10-06 19:50:00|2287.2|2286|2285.7|2284.5|2287.7|2286.5|2285.7|2284.5|622
1696622100000|2023-10-06 19:55:00|2285.9|2284.7|2286.7|2285.5|2287.2|2286|2285.7|2284.5|388
1696622400000|2023-10-06 20:00:00|2286.2|2285|2287.2|2286|2287.2|2286|2286.2|2285|10
1696622700000|2023-10-06 20:05:00|2286.7|2285.5|2287.2|2286|2287.7|2286.5|2286.7|2285.5|58
1696623000000|2023-10-06 20:10:00|2287.4|2286.2|2287.2|2286|2287.7|2286.5|2287.2|2286|21
1696623300000|2023-10-06 20:15:00|2286.9|2285.7|2287.2|2286|2287.2|2286|2286.9|2285.7|13
1696623600000|2023-10-06 20:20:00|2286.7|2285.5|2286.7|2285.5|2286.9|2285.7|2286.7|2285.5|8
1696623900000|2023-10-06 20:25:00|2286.9|2285.7|2286.9|2285.7|2287.2|2286|2286.7|2285.5|8
1696624200000|2023-10-06 20:30:00|2286.7|2285.5|2287.2|2286|2287.2|2286|2286.7|2285.5|10
1696624500000|2023-10-06 20:35:00|2286.9|2285.7|2287.2|2286|2287.2|2286|2286.9|2285.7|7
1696624800000|2023-10-06 20:40:00|2287.7|2286.5|2287.2|2286|2287.7|2286.5|2287.2|2286|27
1696625100000|2023-10-06 20:45:00|2287.4|2286.2|2286.7|2285.5|2287.7|2286.5|2286.7|2285.5|21
1696625400000|2023-10-06 20:50:00|2286.9|2285.7|2287|2285|2287.2|2286|2286.7|2285|12
1696625700000|2023-10-06 20:55:00|2286.9|2284.9|2286.6|2284.6|2287.1|2285.1|2286.5|2284.5|0
1696802400000|2023-10-08 22:00:00|2276.7|2274.7|2273.9|2271.9|2276.7|2274.7|2273.9|2271.9|0
1696802700000|2023-10-08 22:05:00|2274|2272|2271.1|2269.1|2275.2|2273.2|2270.9|2268.9|0
1696803000000|2023-10-08 22:10:00|2271.2|2269.2|2271.5|2269.5|2273.5|2271.5|2271.1|2269.1|0
1696803300000|2023-10-08 22:15:00|2271.8|2269.8|2273.3|2271.3|2273.7|2271.7|2271.4|2269.4|0
1696803600000|2023-10-08 22:20:00|2273.4|2271.4|2274.5|2272.5|2274.6|2272.6|2273.3|2271.3|0
1696803900000|2023-10-08 22:25:00|2274.6|2272.6|2274.5|2272.5|2274.6|2272.6|2274|2272|0
1696804200000|2023-10-08 22:30:00|2274.4|2272.4|2274.3|2272.3|2275|2273|2273.9|2271.9|0
1696804500000|2023-10-08 22:35:00|2274.4|2272.4|2274|2272|2275.2|2273.2|2273.4|2271.4|0
1696804800000|2023-10-08 22:40:00|2273.9|2271.9|2273.8|2271.8|2274.8|2272.8|2273.8|2271.8|0
1696805100000|2023-10-08 22:45:00|2273.9|2271.9|2273.9|2271.9|2274|2272|2273.6|2271.6|0
1696805400000|2023-10-08 22:50:00|2273.8|2271.8|2273.1|2271.1|2273.8|2271.8|2272.5|2270.5|0
1696805700000|2023-10-08 22:55:00|2273.2|2271.2|2273.2|2271.2|2273.3|2271.3|2273|2271|0
1696806000000|2023-10-08 23:00:00|2272|2270|2273.2|2271.2|2273.2|2271.2|2272|2270|0
1696806300000|2023-10-08 23:05:00|2273.3|2271.3|2273.3|2271.3|2273.7|2271.7|2272|2270|0
1696806600000|2023-10-08 23:10:00|2273.4|2271.4|2272.6|2270.6|2273.4|2271.4|2272.3|2270.3|0
1696806900000|2023-10-08 23:15:00|2272.5|2270.5|2273.2|2271.2|2274|2272|2272.5|2270.5|0
1696807200000|2023-10-08 23:20:00|2273.1|2271.1|2273.6|2271.6|2274|2272|2272.9|2270.9|0
1696807500000|2023-10-08 23:25:00|2274|2272|2274.2|2272.2|2274.6|2272.6|2273.7|2271.7|0
1696807800000|2023-10-08 23:30:00|2274.3|2272.3|2267.5|2265.5|2274.5|2272.5|2267.5|2265.5|0
1696808100000|2023-10-08 23:35:00|2267.6|2265.6|2270.2|2268.2|2270.8|2268.8|2267.5|2265.5|0
1696808400000|2023-10-08 23:40:00|2270|2268|2271|2269|2273.5|2271.5|2270|2268|0
1696808700000|2023-10-08 23:45:00|2271.1|2269.1|2270.9|2268.9|2272.3|2270.3|2269.5|2267.5|488
1696809000000|2023-10-08 23:50:00|2270.8|2268.8|2271|2269|2272|2270|2270.3|2268.3|265
1696809300000|2023-10-08 23:55:00|2270.9|2268.9|2271.9|2269.9|2271.9|2269.9|2270.5|2268.5|59
1696809600000|2023-10-09 00:00:00|2271.5|2269.5|2272.3|2270.3|2273.6|2271.6|2270.2|2268.2|62
1696809900000|2023-10-09 00:05:00|2272.1|2270.1|2271.8|2269.8|2273.1|2271.1|2271.2|2269.2|279
1696810200000|2023-10-09 00:10:00|2271.9|2269.9|2269.7|2267.7|2272.2|2270.2|2269.3|2267.3|229
1696810500000|2023-10-09 00:15:00|2269.8|2267.8|2270|2268|2270.7|2268.7|2269.5|2267.5|197
1696810800000|2023-10-09 00:20:00|2269.8|2267.8|2270.4|2268.4|2270.9|2268.9|2269.5|2267.5|58
1696811100000|2023-10-09 00:25:00|2270.5|2268.5|2271|2269|2271.6|2269.6|2270.4|2268.4|27
1696811400000|2023-10-09 00:30:00|2270.9|2268.9|2271.1|2269.1|2271.1|2269.1|2270.1|2268.1|23
1696811700000|2023-10-09 00:35:00|2271.2|2269.2|2271.2|2269.2|2271.7|2269.7|2270.7|2268.7|34
1696812000000|2023-10-09 00:40:00|2271|2269|2270.8|2268.8|2271.7|2269.7|2270.8|2268.8|25
1696812300000|2023-10-09 00:45:00|2270.9|2268.9|2270.3|2268.3|2271|2269|2269.6|2267.6|19
1696812600000|2023-10-09 00:50:00|2270.1|2268.1|2270.8|2268.8|2271|2269|2270.1|2268.1|23
1696812900000|2023-10-09 00:55:00|2270.7|2268.7|2269.9|2267.9|2270.8|2268.8|2269.4|2267.4|106
1696813200000|2023-10-09 01:00:00|2269.7|2267.7|2265.8|2263.8|2269.8|2267.8|2265.8|2263.8|77
1696813500000|2023-10-09 01:05:00|2265.7|2263.7|2265.2|2263.2|2266.3|2264.3|2263.7|2261.7|122
1696813800000|2023-10-09 01:10:00|2264.9|2262.9|2264.3|2262.3|2265.4|2263.4|2263.8|2261.8|40
1696814100000|2023-10-09 01:15:00|2264.1|2262.1|2265.6|2263.6|2265.9|2263.9|2263.9|2261.9|59
1696814400000|2023-10-09 01:20:00|2265.7|2263.7|2266.2|2264.2|2266.3|2264.3|2265.3|2263.3|40
1696814700000|2023-10-09 01:25:00|2266.3|2264.3|2266.8|2264.8|2266.8|2264.8|2265.8|2263.8|28
1696815000000|2023-10-09 01:30:00|2266.6|2264.6|2265.5|2263.5|2266.6|2264.6|2265.2|2263.2|14
1696815300000|2023-10-09 01:35:00|2265.2|2263.2|2266.3|2264.3|2266.4|2264.4|2265|2263|38
1696815600000|2023-10-09 01:40:00|2266.4|2264.4|2267.4|2265.4|2267.4|2265.4|2266.2|2264.2|59
1696815900000|2023-10-09 01:45:00|2267.2|2265.2|2267.8|2265.8|2268|2266|2266.8|2264.8|42
1696816200000|2023-10-09 01:50:00|2267.9|2265.9|2269.1|2267.1|2269.1|2267.1|2267.9|2265.9|14
1696816500000|2023-10-09 01:55:00|2269.3|2267.3|2270.1|2268.1|2270.1|2268.1|2269.3|2267.3|39
1696816800000|2023-10-09 02:00:00|2270.2|2268.2|2270.4|2268.4|2270.8|2268.8|2270|2268|26
1696817100000|2023-10-09 02:05:00|2270.2|2268.2|2272.3|2270.3|2272.6|2270.6|2270.2|2268.2|54
1696817400000|2023-10-09 02:10:00|2272.2|2270.2|2270.7|2268.7|2272.3|2270.3|2270.5|2268.5|120
1696817700000|2023-10-09 02:15:00|2270.9|2268.9|2270.5|2268.5|2271.5|2269.5|2270.5|2268.5|96
1696818000000|2023-10-09 02:20:00|2270.4|2268.4|2270.9|2268.9|2271|2269|2270.3|2268.3|14
1696818300000|2023-10-09 02:25:00|2270.8|2268.8|2270.6|2268.6|2270.9|2268.9|2270|2268|27
1696818600000|2023-10-09 02:30:00|2270.7|2268.7|2268.8|2266.8|2270.8|2268.8|2268.7|2266.7|17
1696818900000|2023-10-09 02:35:00|2268.9|2266.9|2268.5|2266.5|2269.1|2267.1|2268.4|2266.4|8
1696819200000|2023-10-09 02:40:00|2268.7|2266.7|2268.8|2266.8|2269|2267|2268.4|2266.4|3
1696819500000|2023-10-09 02:45:00|2268.7|2266.7|2268.5|2266.5|2268.9|2266.9|2268.4|2266.4|2
1696819800000|2023-10-09 02:50:00|2268.7|2266.7|2269.1|2267.1|2269.4|2267.4|2268.7|2266.7|9
1696820100000|2023-10-09 02:55:00|2269.3|2267.3|2269.2|2267.2|2269.5|2267.5|2269.1|2267.1|6
1696820400000|2023-10-09 03:00:00|2269.1|2267.1|2268.6|2266.6|2269.2|2267.2|2268.2|2266.2|9
1696820700000|2023-10-09 03:05:00|2268.7|2266.7|2268|2266|2268.7|2266.7|2268|2266|0
1696821000000|2023-10-09 03:10:00|2268.2|2266.2|2267.7|2265.7|2268.2|2266.2|2267.4|2265.4|8
1696821300000|2023-10-09 03:15:00|2267.8|2265.8|2267.8|2265.8|2268.2|2266.2|2267.3|2265.3|5
1696821600000|2023-10-09 03:20:00|2267.7|2265.7|2267|2265|2267.9|2265.9|2267|2265|19
1696821900000|2023-10-09 03:25:00|2267.1|2265.1|2267.2|2265.2|2267.5|2265.5|2267|2265|10
1696822200000|2023-10-09 03:30:00|2267.1|2265.1|2267|2265|2267.3|2265.3|2266.2|2264.2|31
1696822500000|2023-10-09 03:35:00|2267.1|2265.1|2267.4|2265.4|2267.6|2265.6|2267.1|2265.1|7
1696822800000|2023-10-09 03:40:00|2267.6|2265.6|2267.2|2265.2|2267.6|2265.6|2267|2265|2
1696823100000|2023-10-09 03:45:00|2267|2265|2267.1|2265.1|2267.2|2265.2|2267|2265|6
1696823400000|2023-10-09 03:50:00|2267|2265|2266.6|2264.6|2267.5|2265.5|2266.6|2264.6|16
1696823700000|2023-10-09 03:55:00|2266.5|2264.5|2265.3|2263.3|2266.6|2264.6|2265.2|2263.2|23
1696824000000|2023-10-09 04:00:00|2265.5|2263.5|2265.6|2263.6|2266.3|2264.3|2265.2|2263.2|42
1696824300000|2023-10-09 04:05:00|2265.5|2263.5|2265.3|2263.3|2265.8|2263.8|2265.2|2263.2|34
1696824600000|2023-10-09 04:10:00|2265.2|2263.2|2265.2|2263.2|2265.6|2263.6|2265|2263|27
1696824900000|2023-10-09 04:15:00|2265.1|2263.1|2265.3|2263.3|2265.5|2263.5|2265.1|2263.1|12
1696825200000|2023-10-09 04:20:00|2265.2|2263.2|2265.4|2263.4|2265.7|2263.7|2265.2|2263.2|13
1696825500000|2023-10-09 04:25:00|2265.5|2263.5|2265.4|2263.4|2265.7|2263.7|2265.4|2263.4|15
1696825800000|2023-10-09 04:30:00|2265.5|2263.5|2264.9|2262.9|2265.7|2263.7|2264.8|2262.8|17
1696826100000|2023-10-09 04:35:00|2265|2263|2266.1|2264.1|2266.3|2264.3|2264.9|2262.9|21
1696826400000|2023-10-09 04:40:00|2266|2264|2266.8|2264.8|2266.8|2264.8|2266|2264|31
1696826700000|2023-10-09 04:45:00|2266.6|2264.6|2266.9|2264.9|2267.2|2265.2|2266.6|2264.6|24
1696827000000|2023-10-09 04:50:00|2267|2265|2266.9|2264.9|2267.2|2265.2|2266.8|2264.8|20
1696827300000|2023-10-09 04:55:00|2266.8|2264.8|2266.4|2264.4|2267.1|2265.1|2266.3|2264.3|50
1696827600000|2023-10-09 05:00:00|2266.3|2264.3|2266.9|2264.9|2267.4|2265.4|2266.2|2264.2|113
1696827900000|2023-10-09 05:05:00|2266.7|2264.7|2266.3|2264.3|2267.3|2265.3|2266.3|2264.3|80
1696828200000|2023-10-09 05:10:00|2266.4|2264.4|2266.6|2264.6|2267.4|2265.4|2266.3|2264.3|44
1696828500000|2023-10-09 05:15:00|2266.7|2264.7|2267.2|2265.2|2267.3|2265.3|2266.6|2264.6|39
1696828800000|2023-10-09 05:20:00|2267.4|2265.4|2267.1|2265.1|2267.7|2265.7|2267|2265|51
1696829100000|2023-10-09 05:25:00|2267|2265|2267.6|2265.6|2267.6|2265.6|2266.8|2264.8|33
1696829400000|2023-10-09 05:30:00|2267.7|2265.7|2268.5|2266.5|2268.5|2266.5|2267.6|2265.6|74
1696829700000|2023-10-09 05:35:00|2268.4|2266.4|2268.8|2266.8|2268.8|2266.8|2268.4|2266.4|84
1696830000000|2023-10-09 05:40:00|2268.7|2266.7|2268.9|2266.9|2269.1|2267.1|2268.6|2266.6|112
1696830300000|2023-10-09 05:45:00|2269.1|2267.1|2268.4|2266.4|2269.1|2267.1|2268.1|2266.1|120
1696830600000|2023-10-09 05:50:00|2268.5|2266.5|2268.3|2266.3|2268.7|2266.7|2268.3|2266.3|16
1696830900000|2023-10-09 05:55:00|2268.6|2266.6|2269.2|2267.2|2269.3|2267.3|2268.5|2266.5|154
1696831200000|2023-10-09 06:00:00|2269.3|2267.3|2269.9|2267.9|2270.4|2268.4|2268.7|2266.7|247
1696831500000|2023-10-09 06:05:00|2269.8|2267.8|2270.8|2268.8|2270.8|2268.8|2269.4|2267.4|103
1696831800000|2023-10-09 06:10:00|2271|2269|2271.5|2269.5|2271.7|2269.7|2270.6|2268.6|0
1696832100000|2023-10-09 06:15:00|2271.4|2269.4|2271.7|2269.7|2271.7|2269.7|2270.6|2268.6|14
1696832400000|2023-10-09 06:20:00|2271.6|2269.6|2271.5|2269.5|2272.6|2270.6|2271.5|2269.5|0
1696832700000|2023-10-09 06:25:00|2271.2|2269.2|2271.6|2269.6|2272|2270|2271.2|2269.2|0
1696833000000|2023-10-09 06:30:00|2271.4|2269.4|2270.9|2268.9|2271.4|2269.4|2270.3|2268.3|0
1696833300000|2023-10-09 06:35:00|2271|2269|2271.2|2269.2|2271.6|2269.6|2270.9|2268.9|0
1696833600000|2023-10-09 06:40:00|2271.1|2269.1|2271.6|2269.6|2271.9|2269.9|2271.1|2269.1|0
1696833900000|2023-10-09 06:45:00|2271.7|2269.7|2270.3|2268.3|2271.7|2269.7|2270.3|2268.3|0
1696834200000|2023-10-09 06:50:00|2270.1|2268.1|2268.8|2266.8|2270.1|2268.1|2268.7|2266.7|0
1696834500000|2023-10-09 06:55:00|2268.9|2266.9|2268.5|2266.5|2269.3|2267.3|2268.3|2266.3|0
1696834800000|2023-10-09 07:00:00|2268.4|2266.4|2269|2267|2269.3|2267.3|2267.2|2265.2|0
1696835100000|2023-10-09 07:05:00|2268.9|2266.9|2266.4|2264.4|2269.9|2267.9|2266.4|2264.4|0
1696835400000|2023-10-09 07:10:00|2266.6|2264.6|2264.7|2262.7|2267.9|2265.9|2264.4|2262.4|0
1696835700000|2023-10-09 07:15:00|2264.4|2262.4|2263.8|2261.8|2265.3|2263.3|2262.7|2260.7|0
1696836000000|2023-10-09 07:20:00|2263.7|2261.7|2263.1|2261.1|2263.8|2261.8|2262|2260|0
1696836300000|2023-10-09 07:25:00|2263.3|2261.3|2265.7|2263.7|2265.8|2263.8|2262.6|2260.6|0
1696836600000|2023-10-09 07:30:00|2265.8|2263.8|2266.3|2264.3|2267.3|2265.3|2265.6|2263.6|203
1696836900000|2023-10-09 07:35:00|2266.5|2264.5|2265.8|2263.8|2267.9|2265.9|2265.7|2263.7|148
1696837200000|2023-10-09 07:40:00|2265.7|2263.7|2264.3|2262.3|2265.8|2263.8|2263.6|2261.6|93
1696837500000|2023-10-09 07:45:00|2264.2|2262.2|2266.2|2264.2|2266.4|2264.4|2263.6|2261.6|63
1696837800000|2023-10-09 07:50:00|2266.1|2264.1|2266.2|2264.2|2267.4|2265.4|2265.9|2263.9|32
1696838100000|2023-10-09 07:55:00|2266.3|2264.3|2267.3|2265.3|2267.6|2265.6|2266.3|2264.3|38
1696838400000|2023-10-09 08:00:00|2267.4|2265.4|2267.4|2265.4|2268.9|2266.9|2266.5|2264.5|34
1696838700000|2023-10-09 08:05:00|2267.2|2265.2|2267.3|2265.3|2267.4|2265.4|2266.2|2264.2|19
1696839000000|2023-10-09 08:10:00|2267.2|2265.2|2267.8|2265.8|2268.4|2266.4|2266.9|2264.9|21
1696839300000|2023-10-09 08:15:00|2267.6|2265.6|2267.8|2265.8|2268.1|2266.1|2267|2265|27
1696839600000|2023-10-09 08:20:00|2267.7|2265.7|2266.8|2264.8|2268.6|2266.6|2266.8|2264.8|66
1696839900000|2023-10-09 08:25:00|2267.1|2265.1|2266.5|2264.5|2267.7|2265.7|2266.2|2264.2|18
1696840200000|2023-10-09 08:30:00|2266.4|2264.4|2268.1|2266.1|2269.2|2267.2|2266.4|2264.4|16
1696840500000|2023-10-09 08:35:00|2268|2266|2270.1|2268.1|2270.4|2268.4|2267.9|2265.9|28
1696840800000|2023-10-09 08:40:00|2270.2|2268.2|2270.6|2268.6|2270.7|2268.7|2269.8|2267.8|16
1696841100000|2023-10-09 08:45:00|2270.7|2268.7|2270.4|2268.4|2271|2269|2269.9|2267.9|20
1696841400000|2023-10-09 08:50:00|2270.7|2268.7|2271.8|2269.8|2271.9|2269.9|2270.5|2268.5|23
1696841700000|2023-10-09 08:55:00|2271.9|2269.9|2272.4|2270.4|2272.7|2270.7|2271.7|2269.7|57
1696842000000|2023-10-09 09:00:00|2272.3|2270.3|2272.7|2270.7|2272.8|2270.8|2271.7|2269.7|62
1696842300000|2023-10-09 09:05:00|2272.8|2270.8|2273|2271|2274.5|2272.5|2272.7|2270.7|35
1696842600000|2023-10-09 09:10:00|2273.1|2271.1|2272.7|2270.7|2273.6|2271.6|2272.1|2270.1|50
1696842900000|2023-10-09 09:15:00|2273|2271|2273.4|2271.4|2274.1|2272.1|2272.7|2270.7|18
1696843200000|2023-10-09 09:20:00|2273.5|2271.5|2274.2|2272.2|2274.5|2272.5|2273.4|2271.4|14
1696843500000|2023-10-09 09:25:00|2274.1|2272.1|2274.2|2272.2|2275|2273|2273.9|2271.9|36
1696843800000|2023-10-09 09:30:00|2274|2272|2273.6|2271.6|2274.5|2272.5|2273.4|2271.4|16
1696844100000|2023-10-09 09:35:00|2273.7|2271.7|2272.7|2270.7|2274.2|2272.2|2272.7|2270.7|19
1696844400000|2023-10-09 09:40:00|2272.5|2270.5|2272.1|2270.1|2272.7|2270.7|2271.5|2269.5|38
1696844700000|2023-10-09 09:45:00|2272.3|2270.3|2271|2269|2272.4|2270.4|2271|2269|59
1696845000000|2023-10-09 09:50:00|2271.1|2269.1|2272.1|2270.1|2272.3|2270.3|2271|2269|37
1696845300000|2023-10-09 09:55:00|2272|2270|2272.1|2270.1|2272.4|2270.4|2271.5|2269.5|5
1696845600000|2023-10-09 10:00:00|2272|2270|2272.5|2270.5|2272.8|2270.8|2271.8|2269.8|53
1696845900000|2023-10-09 10:05:00|2272.4|2270.4|2273.1|2271.1|2273.5|2271.5|2272.1|2270.1|19
1696846200000|2023-10-09 10:10:00|2272.9|2270.9|2273.6|2271.6|2273.9|2271.9|2272.8|2270.8|30
1696846500000|2023-10-09 10:15:00|2273.8|2271.8|2273.3|2271.3|2274.2|2272.2|2273.2|2271.2|11
1696846800000|2023-10-09 10:20:00|2273.2|2271.2|2273.3|2271.3|2274|2272|2272.5|2270.5|5
1696847100000|2023-10-09 10:25:00|2273|2271|2272.2|2270.2|2273.1|2271.1|2272.2|2270.2|36
1696847400000|2023-10-09 10:30:00|2272.3|2270.3|2272|2270|2272.5|2270.5|2271.9|2269.9|9
1696847700000|2023-10-09 10:35:00|2271.9|2269.9|2272.5|2270.5|2273.3|2271.3|2271.9|2269.9|21
1696848000000|2023-10-09 10:40:00|2272.6|2270.6|2271.9|2269.9|2272.6|2270.6|2271.9|2269.9|2
1696848300000|2023-10-09 10:45:00|2271.8|2269.8|2272.2|2270.2|2272.4|2270.4|2271.8|2269.8|7
1696848600000|2023-10-09 10:50:00|2272.4|2270.4|2272|2270|2273|2271|2271.8|2269.8|21
1696848900000|2023-10-09 10:55:00|2271.8|2269.8|2270.9|2268.9|2271.8|2269.8|2270.6|2268.6|14
1696849200000|2023-10-09 11:00:00|2271.1|2269.1|2270.8|2268.8|2271.5|2269.5|2270.7|2268.7|17
1696849500000|2023-10-09 11:05:00|2270.7|2268.7|2269.9|2267.9|2270.9|2268.9|2268.9|2266.9|13
1696849800000|2023-10-09 11:10:00|2270|2268|2270|2268|2270.7|2268.7|2269.9|2267.9|2
1696850100000|2023-10-09 11:15:00|2269.9|2267.9|2269.6|2267.6|2270.3|2268.3|2269.1|2267.1|7
1696850400000|2023-10-09 11:20:00|2269.5|2267.5|2269.5|2267.5|2270.3|2268.3|2269.2|2267.2|7
1696850700000|2023-10-09 11:25:00|2269.6|2267.6|2269.2|2267.2|2269.8|2267.8|2269.1|2267.1|12
1696851000000|2023-10-09 11:30:00|2269.1|2267.1|2269.2|2267.2|2269.5|2267.5|2268.9|2266.9|7
1696851300000|2023-10-09 11:35:00|2269.1|2267.1|2269.2|2267.2|2269.5|2267.5|2268.9|2266.9|33
1696851600000|2023-10-09 11:40:00|2269.4|2267.4|2268.2|2266.2|2269.5|2267.5|2267.9|2265.9|10
1696851900000|2023-10-09 11:45:00|2268.1|2266.1|2268.9|2266.9|2269|2267|2268|2266|6
1696852200000|2023-10-09 11:50:00|2268.8|2266.8|2269.7|2267.7|2269.9|2267.9|2268.6|2266.6|17
1696852500000|2023-10-09 11:55:00|2269.6|2267.6|2269.6|2267.6|2269.8|2267.8|2269|2267|4
1696852800000|2023-10-09 12:00:00|2269.4|2267.4|2268.8|2266.8|2269.8|2267.8|2268.8|2266.8|15
1696853100000|2023-10-09 12:05:00|2268.9|2266.9|2270.1|2268.1|2270.2|2268.2|2268.8|2266.8|23
1696853400000|2023-10-09 12:10:00|2270|2268|2271.5|2269.5|2271.8|2269.8|2269.8|2267.8|29
1696853700000|2023-10-09 12:15:00|2271.8|2269.8|2271.3|2269.3|2272.1|2270.1|2271|2269|16
1696854000000|2023-10-09 12:20:00|2271.2|2269.2|2270.8|2268.8|2271.5|2269.5|2270|2268|64
1696854300000|2023-10-09 12:25:00|2271|2269|2271.7|2269.7|2272|2270|2270.8|2268.8|21
1696854600000|2023-10-09 12:30:00|2271.6|2269.6|2270.7|2268.7|2271.6|2269.6|2270.1|2268.1|25
1696854900000|2023-10-09 12:35:00|2270.6|2268.6|2269.1|2267.1|2270.9|2268.9|2269.1|2267.1|38
1696855200000|2023-10-09 12:40:00|2269.2|2267.2|2268.3|2266.3|2269.2|2267.2|2268|2266|79
1696855500000|2023-10-09 12:45:00|2268.4|2266.4|2269.5|2267.5|2269.6|2267.6|2268|2266|25
1696855800000|2023-10-09 12:50:00|2269.4|2267.4|2270.4|2268.4|2270.4|2268.4|2268.7|2266.7|31
1696856100000|2023-10-09 12:55:00|2270.3|2268.3|2268.6|2266.6|2270.3|2268.3|2268.6|2266.6|16
1696856400000|2023-10-09 13:00:00|2268.5|2266.5|2270.8|2268.8|2271.3|2269.3|2268.4|2266.4|95
1696856700000|2023-10-09 13:05:00|2270.7|2268.7|2270.5|2268.5|2271.3|2269.3|2269.5|2267.5|52
1696857000000|2023-10-09 13:10:00|2270.7|2268.7|2270.4|2268.4|2270.7|2268.7|2269.9|2267.9|17
1696857300000|2023-10-09 13:15:00|2270.5|2268.5|2269.9|2267.9|2271|2269|2269.6|2267.6|22
1696857600000|2023-10-09 13:20:00|2270.1|2268.1|2270.4|2268.4|2270.4|2268.4|2269|2267|82
1696857900000|2023-10-09 13:25:00|2270.3|2268.3|2270.6|2268.6|2271.8|2269.8|2270.1|2268.1|24
1696858200000|2023-10-09 13:30:00|2270.5|2268.5|2271|2269|2271.9|2269.9|2269.7|2267.7|252
1696858500000|2023-10-09 13:35:00|2270.9|2268.9|2271.7|2269.7|2272|2270|2269.8|2267.8|221
1696858800000|2023-10-09 13:40:00|2271.8|2269.8|2274.9|2272.9|2275.1|2273.1|2271.3|2269.3|259
1696859100000|2023-10-09 13:45:00|2274.7|2272.7|2274.9|2272.9|2275.5|2273.5|2273.5|2271.5|123
1696859400000|2023-10-09 13:50:00|2275.1|2273.1|2274.9|2272.9|2275.2|2273.2|2273.4|2271.4|45
1696859700000|2023-10-09 13:55:00|2275.2|2273.2|2276.8|2274.8|2277.5|2275.5|2274.5|2272.5|243
1696860000000|2023-10-09 14:00:00|2276.7|2274.7|2272.1|2270.1|2277.3|2275.3|2271.9|2269.9|93
1696860300000|2023-10-09 14:05:00|2272|2270|2271.8|2269.8|2272.6|2270.6|2270.7|2268.7|64
1696860600000|2023-10-09 14:10:00|2271.9|2269.9|2271.7|2269.7|2272.4|2270.4|2270.6|2268.6|62
1696860900000|2023-10-09 14:15:00|2271.5|2269.5|2272.3|2270.3|2272.6|2270.6|2270.8|2268.8|35
1696861200000|2023-10-09 14:20:00|2272.2|2270.2|2274.1|2272.1|2274.1|2272.1|2271|2269|63
1696861500000|2023-10-09 14:25:00|2274|2272|2270.8|2268.8|2274|2272|2270.5|2268.5|58
1696861800000|2023-10-09 14:30:00|2270.7|2268.7|2270.2|2268.2|2271.5|2269.5|2270.2|2268.2|47
1696862100000|2023-10-09 14:35:00|2270.3|2268.3|2269.7|2267.7|2271.2|2269.2|2269.4|2267.4|50
1696862400000|2023-10-09 14:40:00|2270|2268|2270.9|2268.9|2271.2|2269.2|2268.3|2266.3|44
1696862700000|2023-10-09 14:45:00|2270.8|2268.8|2267.8|2265.8|2271.2|2269.2|2267.5|2265.5|51
1696863000000|2023-10-09 14:50:00|2267.6|2265.6|2268.1|2266.1|2268.6|2266.6|2266.9|2264.9|59
1696863300000|2023-10-09 14:55:00|2268.2|2266.2|2268.2|2266.2|2268.8|2266.8|2267.5|2265.5|35
1696863600000|2023-10-09 15:00:00|2268|2266|2269.4|2267.4|2269.7|2267.7|2267.8|2265.8|58
1696863900000|2023-10-09 15:05:00|2269.2|2267.2|2268.8|2266.8|2269.4|2267.4|2268.1|2266.1|66
1696864200000|2023-10-09 15:10:00|2268.6|2266.6|2269.1|2267.1|2269.8|2267.8|2267.6|2265.6|84
1696864500000|2023-10-09 15:15:00|2269.2|2267.2|2270.2|2268.2|2270.2|2268.2|2269.2|2267.2|50
1696864800000|2023-10-09 15:20:00|2270.1|2268.1|2270.5|2268.5|2270.8|2268.8|2269.6|2267.6|31
1696865100000|2023-10-09 15:25:00|2270.6|2268.6|2272.3|2270.3|2272.6|2270.6|2270.5|2268.5|113
1696865400000|2023-10-09 15:30:00|2272.6|2270.6|2274|2272|2274.2|2272.2|2272.6|2270.6|144
1696865700000|2023-10-09 15:35:00|2273.8|2271.8|2273.4|2271.4|2274|2272|2273.2|2271.2|77
1696866000000|2023-10-09 15:40:00|2273.5|2271.5|2272.9|2270.9|2273.6|2271.6|2272.5|2270.5|98
1696866300000|2023-10-09 15:45:00|2272.6|2270.6|2272.5|2270.5|2272.8|2270.8|2271.6|2269.6|70
1696866600000|2023-10-09 15:50:00|2272.8|2270.8|2273.3|2271.3|2273.4|2271.4|2272.5|2270.5|13
1696866900000|2023-10-09 15:55:00|2273.1|2271.1|2274.1|2272.1|2274.4|2272.4|2273|2271|80
1696867200000|2023-10-09 16:00:00|2274.3|2272.3|2273|2271|2274.3|2272.3|2272.9|2270.9|35
1696867500000|2023-10-09 16:05:00|2273.2|2271.2|2274.5|2272.5|2275.1|2273.1|2273|2271|55
1696867800000|2023-10-09 16:10:00|2274.4|2272.4|2274.2|2272.2|2274.6|2272.6|2274|2272|26
1696868100000|2023-10-09 16:15:00|2274.3|2272.3|2275.7|2273.7|2275.7|2273.7|2274.2|2272.2|54
1696868400000|2023-10-09 16:20:00|2275.8|2273.8|2276.3|2274.3|2277|2275|2275.8|2273.8|63
1696868700000|2023-10-09 16:25:00|2276.2|2274.2|2274.7|2272.7|2276.3|2274.3|2274.7|2272.7|22
1696869000000|2023-10-09 16:30:00|2275|2273|2275.1|2273.1|2275.4|2273.4|2274.6|2272.6|32
1696869300000|2023-10-09 16:35:00|2274.9|2272.9|2273.9|2271.9|2274.9|2272.9|2273.8|2271.8|52
1696869600000|2023-10-09 16:40:00|2274|2272|2273.2|2271.2|2274.1|2272.1|2273|2271|15
1696869900000|2023-10-09 16:45:00|2273.1|2271.1|2273.3|2271.3|2273.7|2271.7|2272.8|2270.8|34
1696870200000|2023-10-09 16:50:00|2273.4|2271.4|2273.4|2271.4|2273.8|2271.8|2273.1|2271.1|20
1696870500000|2023-10-09 16:55:00|2273.3|2271.3|2273.5|2271.5|2273.6|2271.6|2272.4|2270.4|51
1696870800000|2023-10-09 17:00:00|2273.7|2271.7|2273.8|2271.8|2274.5|2272.5|2273.5|2271.5|103
1696871100000|2023-10-09 17:05:00|2273.9|2271.9|2275.3|2273.3|2275.3|2273.3|2273.8|2271.8|30
1696871400000|2023-10-09 17:10:00|2275|2273|2275.1|2273.1|2275.6|2273.6|2274.6|2272.6|21
1696871700000|2023-10-09 17:15:00|2275.3|2273.3|2275.6|2273.6|2275.7|2273.7|2275|2273|17
1696872000000|2023-10-09 17:20:00|2275.5|2273.5|2275.6|2273.6|2275.7|2273.7|2275|2273|12
1696872300000|2023-10-09 17:25:00|2275.7|2273.7|2277|2275|2277|2275|2275.6|2273.6|23
1696872600000|2023-10-09 17:30:00|2277.1|2275.1|2279.2|2277.2|2279.2|2277.2|2277|2275|59
1696872900000|2023-10-09 17:35:00|2279.1|2277.1|2280.1|2278.1|2280.1|2278.1|2278.7|2276.7|44
1696873200000|2023-10-09 17:40:00|2280|2278|2281.6|2279.6|2282.4|2280.4|2280|2278|98
1696873500000|2023-10-09 17:45:00|2281.5|2279.5|2282.3|2280.3|2283.1|2281.1|2281.3|2279.3|108
1696873800000|2023-10-09 17:50:00|2282.2|2280.2|2282.8|2280.8|2283.2|2281.2|2282.1|2280.1|10
1696874100000|2023-10-09 17:55:00|2282.9|2280.9|2283.8|2281.8|2283.8|2281.8|2282.8|2280.8|18
1696874400000|2023-10-09 18:00:00|2283.5|2281.5|2283.5|2281.5|2283.8|2281.8|2282.8|2280.8|17
1696874700000|2023-10-09 18:05:00|2283.6|2281.6|2284.5|2282.5|2284.8|2282.8|2283.2|2281.2|29
1696875000000|2023-10-09 18:10:00|2284.2|2282.2|2283.9|2281.9|2284.6|2282.6|2283.8|2281.8|18
1696875300000|2023-10-09 18:15:00|2284.1|2282.1|2284.1|2282.1|2285.3|2283.3|2283.8|2281.8|38
1696875600000|2023-10-09 18:20:00|2283.9|2281.9|2284.4|2282.4|2284.7|2282.7|2283.7|2281.7|22
1696875900000|2023-10-09 18:25:00|2284.2|2282.2|2284.7|2282.7|2285|2283|2283.9|2281.9|20
1696876200000|2023-10-09 18:30:00|2284.9|2282.9|2283.7|2281.7|2285.2|2283.2|2283.7|2281.7|20
1696876500000|2023-10-09 18:35:00|2283.6|2281.6|2285.3|2283.3|2285.6|2283.6|2282.8|2280.8|61
1696876800000|2023-10-09 18:40:00|2285.4|2283.4|2287.5|2285.5|2287.6|2285.6|2285.3|2283.3|64
1696877100000|2023-10-09 18:45:00|2287.4|2285.4|2286.8|2284.8|2287.5|2285.5|2286.5|2284.5|40
1696877400000|2023-10-09 18:50:00|2286.9|2284.9|2286.6|2284.6|2287.1|2285.1|2285.7|2283.7|16
1696877700000|2023-10-09 18:55:00|2286.7|2284.7|2286.4|2284.4|2287.3|2285.3|2286.4|2284.4|46
1696878000000|2023-10-09 19:00:00|2286.3|2284.3|2285.3|2283.3|2286.5|2284.5|2284.8|2282.8|45
1696878300000|2023-10-09 19:05:00|2285.2|2283.2|2285.5|2283.5|2286.2|2284.2|2285|2283|17
1696878600000|2023-10-09 19:10:00|2285.6|2283.6|2284.9|2282.9|2286.2|2284.2|2284.9|2282.9|39
1696878900000|2023-10-09 19:15:00|2284.8|2282.8|2284.4|2282.4|2285.2|2283.2|2284.2|2282.2|43
1696879200000|2023-10-09 19:20:00|2284.5|2282.5|2284.6|2282.6|2284.9|2282.9|2284.2|2282.2|14
1696879500000|2023-10-09 19:25:00|2284.7|2282.7|2284.6|2282.6|2285|2283|2284|2282|19
1696879800000|2023-10-09 19:30:00|2284.5|2282.5|2283.4|2281.4|2284.6|2282.6|2283.4|2281.4|65
1696880100000|2023-10-09 19:35:00|2283.3|2281.3|2283.1|2281.1|2283.7|2281.7|2283.1|2281.1|48
1696880400000|2023-10-09 19:40:00|2283.2|2281.2|2282.7|2280.7|2283.4|2281.4|2282.4|2280.4|81
1696880700000|2023-10-09 19:45:00|2282.5|2280.5|2283.1|2281.1|2283.1|2281.1|2282.1|2280.1|74
1696881000000|2023-10-09 19:50:00|2283|2281|2283.1|2281.1|2283.4|2281.4|2282.4|2280.4|113
1696881300000|2023-10-09 19:55:00|2283.2|2281.2|2283.3|2281.3|2283.5|2281.5|2282.7|2280.7|200
1696881600000|2023-10-09 20:00:00|2283.4|2281.4|2284.9|2282.9|2284.9|2282.9|2283.3|2281.3|38
1696881900000|2023-10-09 20:05:00|2284.7|2282.7|2284.4|2282.4|2284.9|2282.9|2284.1|2282.1|14
1696882200000|2023-10-09 20:10:00|2284.3|2282.3|2284.2|2282.2|2284.4|2282.4|2283.9|2281.9|14
1696882500000|2023-10-09 20:15:00|2284|2282|2284.2|2282.2|2284.2|2282.2|2283.6|2281.6|10
1696882800000|2023-10-09 20:20:00|2284.1|2282.1|2283.9|2281.9|2284.1|2282.1|2283.9|2281.9|3
1696883100000|2023-10-09 20:25:00|2283.8|2281.8|2283.8|2281.8|2283.8|2281.8|2283.7|2281.7|0
1696884000000|2023-10-09 20:40:00|2283.5|2281.5|2283.3|2281.3|2283.8|2281.8|2283.3|2281.3|0
1696884300000|2023-10-09 20:45:00|2283.5|2281.5|2283|2281|2283.5|2281.5|2282.7|2280.7|22
1696884600000|2023-10-09 20:50:00|2283.3|2281.3|2283.7|2281.7|2283.8|2281.8|2283.3|2281.3|9
1696884900000|2023-10-09 20:55:00|2283.5|2281.5|2283.7|2281.7|2283.8|2281.8|2283.3|2281.3|0
1696885200000|2023-10-09 21:00:00|2283.8|2281.8|2283.8|2281.8|2283.8|2281.8|2283.7|2281.7|7
1696885500000|2023-10-09 21:05:00|2283.9|2281.9|2283.8|2281.8|2283.9|2281.9|2283.8|2281.8|0
1696886400000|2023-10-09 21:20:00|2283.9|2281.9|2283.8|2281.8|2283.9|2281.9|2283.8|2281.8|0
1696887000000|2023-10-09 21:30:00|2283.9|2281.9|2283.8|2281.8|2283.9|2281.9|2283.8|2281.8|0
1696887300000|2023-10-09 21:35:00|2283.9|2281.9|2283.9|2281.9|2283.9|2281.9|2283.8|2281.8|0
1696887600000|2023-10-09 21:40:00|2284|2282|2283.7|2281.7|2284|2282|2283.7|2281.7|0
1696888200000|2023-10-09 21:50:00|2283.6|2281.6|2283.7|2281.7|2283.7|2281.7|2283.6|2281.6|0
1696888500000|2023-10-09 21:55:00|2283.6|2281.6|2283.6|2281.6|2283.7|2281.7|2283.6|2281.6|0
1696888800000|2023-10-09 22:00:00|2283.7|2281.7|2283.5|2281.5|2283.8|2281.8|2282.9|2280.9|0
1696889100000|2023-10-09 22:05:00|2283.4|2281.4|2283.5|2281.5|2283.5|2281.5|2283.4|2281.4|0
1696890300000|2023-10-09 22:25:00|2283.8|2281.8|2283.9|2281.9|2284.1|2282.1|2283.6|2281.6|0
1696890600000|2023-10-09 22:30:00|2283.8|2281.8|2283.9|2281.9|2283.9|2281.9|2283.8|2281.8|0
1696890900000|2023-10-09 22:35:00|2284.1|2282.1|2283.9|2281.9|2284.1|2282.1|2283.9|2281.9|0
1696891500000|2023-10-09 22:45:00|2283.8|2281.8|2283.7|2281.7|2283.8|2281.8|2283.6|2281.6|0
1696891800000|2023-10-09 22:50:00|2283.9|2281.9|2283.9|2281.9|2283.9|2281.9|2283.9|2281.9|0
1696892100000|2023-10-09 22:55:00|2283.8|2281.8|2283.9|2281.9|2283.9|2281.9|2283.8|2281.8|0
1696892400000|2023-10-09 23:00:00|2284|2282|2283.9|2281.9|2284|2282|2283.9|2281.9|0
1696892700000|2023-10-09 23:05:00|2284|2282|2284.2|2282.2|2284.3|2282.3|2284|2282|0
1696893000000|2023-10-09 23:10:00|2284.3|2282.3|2285.1|2283.1|2285.1|2283.1|2284.3|2282.3|0
1696893300000|2023-10-09 23:15:00|2285.4|2283.4|2285.4|2283.4|2285.4|2283.4|2285.2|2283.2|0
1696893600000|2023-10-09 23:20:00|2285.5|2283.5|2285.4|2283.4|2285.8|2283.8|2285.4|2283.4|0
1696893900000|2023-10-09 23:25:00|2285.5|2283.5|2285.4|2283.4|2285.5|2283.5|2285.1|2283.1|0
1696894200000|2023-10-09 23:30:00|2285.5|2283.5|2286.3|2284.3|2287|2285|2285.5|2283.5|0
1696894500000|2023-10-09 23:35:00|2286.4|2284.4|2286.7|2284.7|2286.7|2284.7|2285.7|2283.7|0
1696894800000|2023-10-09 23:40:00|2286.9|2284.9|2287.1|2285.1|2287.7|2285.7|2286.6|2284.6|0
1696895100000|2023-10-09 23:45:00|2287|2285|2287.2|2286|2288.2|2287|2284.2|2283|1073
1696895400000|2023-10-09 23:50:00|2287.7|2286.5|2287.2|2286|2289.4|2288.2|2286.7|2285.5|326
1696895700000|2023-10-09 23:55:00|2287.7|2286.5|2286.7|2285.5|2288.2|2287|2286.7|2285.5|381
1696896000000|2023-10-10 00:00:00|2286.5|2285.7|2293|2292.2|2295.5|2294.7|2286.5|2285.7|2820
1696896300000|2023-10-10 00:05:00|2293.5|2292.7|2295.5|2294.7|2296.2|2295.4|2291.2|2290.4|1465
1696896600000|2023-10-10 00:10:00|2296|2295.2|2298.5|2297.7|2299|2298.2|2294|2293.2|1046
1696896900000|2023-10-10 00:15:00|2299|2298.2|2303|2302.2|2303|2302.2|2299|2298.2|1250
1696897200000|2023-10-10 00:20:00|2303.5|2302.7|2304.2|2303.4|2305|2304.2|2302|2301.2|1081
1696897500000|2023-10-10 00:25:00|2304.5|2303.7|2308|2307.2|2308.5|2307.7|2304|2303.2|1122
1696897800000|2023-10-10 00:30:00|2307.5|2306.7|2308|2307.2|2308.5|2307.7|2306|2305.2|1066
1696898100000|2023-10-10 00:35:00|2307.5|2306.7|2308|2307.2|2308.2|2307.4|2306.5|2305.7|652
1696898400000|2023-10-10 00:40:00|2308.5|2307.7|2305.5|2304.7|2308.5|2307.7|2305.5|2304.7|637
1696898700000|2023-10-10 00:45:00|2306|2305.2|2307|2306.2|2308|2307.2|2306|2305.2|482
1696899000000|2023-10-10 00:50:00|2307.5|2306.7|2308.5|2307.7|2308.5|2307.7|2306.5|2305.7|543
1696899300000|2023-10-10 00:55:00|2308|2307.2|2309|2308.2|2309|2308.2|2307.5|2306.7|504
1696899600000|2023-10-10 01:00:00|2309.5|2308.7|2310.5|2309.7|2310.5|2309.7|2308.5|2307.7|784
1696899900000|2023-10-10 01:05:00|2310|2309.2|2310|2309.2|2310.5|2309.7|2307.5|2306.7|772
1696900200000|2023-10-10 01:10:00|2310.5|2309.7|2311|2310.2|2311.5|2310.7|2309.5|2308.7|573
1696900500000|2023-10-10 01:15:00|2310.5|2309.7|2312.5|2311.7|2312.5|2311.7|2310.5|2309.7|577
1696900800000|2023-10-10 01:20:00|2312|2311.2|2312|2311.2|2312.5|2311.7|2311.5|2310.7|430
1696901100000|2023-10-10 01:25:00|2312.5|2311.7|2313|2312.2|2314|2313.2|2312|2311.2|618
1696901400000|2023-10-10 01:30:00|2313.5|2312.7|2311|2310.2|2314|2313.2|2310.5|2309.7|807
1696901700000|2023-10-10 01:35:00|2311.5|2310.7|2311.5|2310.7|2312.5|2311.7|2310|2309.2|532
1696902000000|2023-10-10 01:40:00|2311.7|2310.9|2309.5|2308.7|2312.5|2311.7|2309.5|2308.7|788
1696902300000|2023-10-10 01:45:00|2309.2|2308.4|2309.5|2308.7|2310.5|2309.7|2308|2307.2|791
1696902600000|2023-10-10 01:50:00|2309.7|2308.9|2306.5|2305.7|2310.5|2309.7|2306|2305.2|627
1696902900000|2023-10-10 01:55:00|2307|2306.2|2306.5|2305.7|2307|2306.2|2305|2304.2|869
1696903200000|2023-10-10 02:00:00|2307|2306.2|2305|2304.2|2307.5|2306.7|2303.5|2302.7|681
1696903500000|2023-10-10 02:05:00|2305.5|2304.7|2305|2304.2|2306.5|2305.7|2304.5|2303.7|593
1696903800000|2023-10-10 02:10:00|2304.5|2303.7|2305|2304.2|2305.5|2304.7|2304|2303.2|295
1696904100000|2023-10-10 02:15:00|2304.7|2303.9|2308|2307.2|2308|2307.2|2304.7|2303.9|418
1696904400000|2023-10-10 02:20:00|2307.5|2306.7|2307.5|2306.7|2308|2307.2|2306.5|2305.7|321
1696904700000|2023-10-10 02:25:00|2308|2307.2|2312|2311.2|2312.5|2311.7|2308|2307.2|689
1696905000000|2023-10-10 02:30:00|2312.5|2311.7|2309.5|2308.7|2312.5|2311.7|2309.5|2308.7|308
1696905300000|2023-10-10 02:35:00|2310|2309.2|2313.5|2312.7|2314|2313.2|2309.5|2308.7|347
1696905600000|2023-10-10 02:40:00|2313.2|2312.4|2312|2311.2|2313.5|2312.7|2312|2311.2|323
1696905900000|2023-10-10 02:45:00|2312.5|2311.7|2310.5|2309.7|2313|2312.2|2310.2|2309.4|359
1696906200000|2023-10-10 02:50:00|2310|2309.2|2310|2309.2|2311|2310.2|2309.5|2308.7|194
1696906500000|2023-10-10 02:55:00|2309.5|2308.7|2309|2308.2|2310|2309.2|2308.5|2307.7|203
1696906800000|2023-10-10 03:00:00|2308.7|2307.9|2308.5|2307.7|2310|2309.2|2308.5|2307.7|244
1696907100000|2023-10-10 03:05:00|2308.7|2307.9|2308.5|2307.7|2309.5|2308.7|2308|2307.2|294
1696907400000|2023-10-10 03:10:00|2308|2307.2|2308.5|2307.7|2309|2308.2|2308|2307.2|170
1696907700000|2023-10-10 03:15:00|2308|2307.2|2308.5|2307.7|2308.5|2307.7|2308|2307.2|201
1696908000000|2023-10-10 03:20:00|2308|2307.2|2307.5|2306.7|2308|2307.2|2307.5|2306.7|189
1696908300000|2023-10-10 03:25:00|2308|2307.2|2308.5|2307.7|2309.5|2308.7|2308|2307.2|418
1696908600000|2023-10-10 03:30:00|2308|2307.2|2309.5|2308.7|2310.5|2309.7|2307|2306.2|1343
1696908900000|2023-10-10 03:35:00|2309|2308.2|2308.5|2307.7|2309.5|2308.7|2307|2306.2|589
1696909200000|2023-10-10 03:40:00|2309|2308.2|2309.5|2308.7|2309.5|2308.7|2308|2307.2|380
1696909500000|2023-10-10 03:45:00|2310|2309.2|2309|2308.2|2310|2309.2|2308|2307.2|595
1696909800000|2023-10-10 03:50:00|2308.5|2307.7|2307.5|2306.7|2308.5|2307.7|2306.5|2305.7|376
1696910100000|2023-10-10 03:55:00|2307.2|2306.4|2309.5|2308.7|2310|2309.2|2307|2306.2|498
1696910400000|2023-10-10 04:00:00|2309|2308.2|2310.5|2309.7|2311|2310.2|2309|2308.2|568
1696910700000|2023-10-10 04:05:00|2311|2310.2|2309|2308.2|2311|2310.2|2309|2308.2|382
1696911000000|2023-10-10 04:10:00|2308.7|2307.9|2309.5|2308.7|2309.5|2308.7|2307.7|2306.9|462
1696911300000|2023-10-10 04:15:00|2310|2309.2|2309.5|2308.7|2310|2309.2|2308.5|2307.7|436
1696911600000|2023-10-10 04:20:00|2309|2308.2|2310|2309.2|2310|2309.2|2309|2308.2|264
1696911900000|2023-10-10 04:25:00|2310.5|2309.7|2311|2310.2|2311|2310.2|2310|2309.2|376
1696912200000|2023-10-10 04:30:00|2311.5|2310.7|2313.5|2312.7|2313.5|2312.7|2311.5|2310.7|603
1696912500000|2023-10-10 04:35:00|2313.2|2312.4|2315|2314.2|2316|2315.2|2313.2|2312.4|805
1696912800000|2023-10-10 04:40:00|2315.5|2314.7|2314.5|2313.7|2317|2316.2|2314.5|2313.7|867
1696913100000|2023-10-10 04:45:00|2315|2314.2|2313.5|2312.7|2315|2314.2|2313|2312.2|286
1696913400000|2023-10-10 04:50:00|2314|2313.2|2313|2312.2|2314|2313.2|2313|2312.2|328
1696913700000|2023-10-10 04:55:00|2313.2|2312.4|2313|2312.2|2313.5|2312.7|2313|2312.2|216
1696914000000|2023-10-10 05:00:00|2312.5|2311.7|2313.5|2312.7|2314|2313.2|2312.5|2311.7|553
1696914300000|2023-10-10 05:05:00|2314|2313.2|2313|2312.2|2314|2313.2|2312.5|2311.7|519
1696914600000|2023-10-10 05:10:00|2312.5|2311.7|2312|2311.2|2312.5|2311.7|2312|2311.2|386
1696914900000|2023-10-10 05:15:00|2311.5|2310.7|2311.5|2310.7|2311.5|2310.7|2311|2310.2|309
1696915200000|2023-10-10 05:20:00|2312|2311.2|2312.5|2311.7|2312.5|2311.7|2311.5|2310.7|382
1696915500000|2023-10-10 05:25:00|2312|2311.2|2314.5|2313.7|2314.5|2313.7|2312|2311.2|368
1696915800000|2023-10-10 05:30:00|2315|2314.2|2315|2314.2|2316.5|2315.7|2314.5|2313.7|765
1696916100000|2023-10-10 05:35:00|2314.5|2313.7|2313.5|2312.7|2314.5|2313.7|2313|2312.2|701
1696916400000|2023-10-10 05:40:00|2314|2313.2|2315|2314.2|2315.5|2314.7|2314|2313.2|658
1696916700000|2023-10-10 05:45:00|2315.5|2314.7|2314.5|2313.7|2315.5|2314.7|2313.5|2312.7|720
1696917000000|2023-10-10 05:50:00|2315|2314.2|2315|2314.2|2316|2315.2|2314.5|2313.7|1095
1696917300000|2023-10-10 05:55:00|2314.5|2313.7|2312.5|2311.7|2316|2315.2|2312.5|2311.7|2573
1696917600000|2023-10-10 06:00:00|2313|2312.2|2311|2310.2|2314|2313.2|2310|2309.2|3825
1696917900000|2023-10-10 06:05:00|2310.5|2309.7|2309.5|2307.5|2310.5|2309.7|2309|2307.5|1309
1696918200000|2023-10-10 06:10:00|2309.6|2307.6|2310|2308|2310.3|2308.3|2308.7|2306.7|54
1696918500000|2023-10-10 06:15:00|2309.9|2307.9|2307.7|2305.7|2310.3|2308.3|2307.6|2305.6|1106
1696918800000|2023-10-10 06:20:00|2307.9|2305.9|2308.4|2306.4|2308.7|2306.7|2307.4|2305.4|0
1696919100000|2023-10-10 06:25:00|2308.6|2306.6|2308.8|2306.8|2309.1|2307.1|2308.6|2306.6|0
1696919400000|2023-10-10 06:30:00|2308.7|2306.7|2309|2307|2309.6|2307.6|2308.4|2306.4|0
1696919700000|2023-10-10 06:35:00|2309.1|2307.1|2310.3|2308.3|2310.4|2308.4|2309.1|2307.1|0
1696920000000|2023-10-10 06:40:00|2310.2|2308.2|2309.6|2307.6|2310.4|2308.4|2309.5|2307.5|0
1696920300000|2023-10-10 06:45:00|2309.5|2307.5|2309.7|2307.7|2309.8|2307.8|2309.2|2307.2|0
1696920600000|2023-10-10 06:50:00|2309.6|2307.6|2309.9|2307.9|2309.9|2307.9|2309.2|2307.2|0
1696920900000|2023-10-10 06:55:00|2309.8|2307.8|2310.4|2308.4|2310.7|2308.7|2309.8|2307.8|0
1696921200000|2023-10-10 07:00:00|2310.5|2308.5|2310.9|2308.9|2312.2|2310.2|2310.2|2308.2|0
1696921500000|2023-10-10 07:05:00|2311|2309|2313.5|2311.5|2314.1|2312.1|2310.7|2308.7|0
1696921800000|2023-10-10 07:10:00|2313.6|2311.6|2312.5|2310.5|2314.2|2312.2|2311.9|2309.9|0
1696922100000|2023-10-10 07:15:00|2312.4|2310.4|2314.7|2312.7|2315|2313|2312.4|2310.4|0
1696922400000|2023-10-10 07:20:00|2315|2313|2314.3|2312.3|2315.9|2313.9|2314|2312|0
1696922700000|2023-10-10 07:25:00|2314.1|2312.1|2313.7|2311.7|2314.4|2312.4|2313|2311|0
1696923000000|2023-10-10 07:30:00|2313.8|2311.8|2315.7|2314.5|2316.9|2315.7|2312.7|2311.5|943
1696923300000|2023-10-10 07:35:00|2315.4|2314.2|2316.2|2315|2316.7|2315.5|2315.4|2314.2|147
1696923600000|2023-10-10 07:40:00|2315.7|2314.5|2315.7|2314.5|2316.4|2315.2|2315.7|2314.5|144
1696923900000|2023-10-10 07:45:00|2316.2|2315|2315.2|2314|2316.2|2315|2315.2|2314|191
1696924200000|2023-10-10 07:50:00|2314.7|2313.5|2314.2|2313|2314.7|2313.5|2312.7|2311.5|433
1696924500000|2023-10-10 07:55:00|2313.7|2312.5|2313.7|2312.5|2314.2|2313|2313.7|2312.5|166
1696924800000|2023-10-10 08:00:00|2313.2|2312|2312.7|2311.5|2314.7|2313.5|2312.2|2311|271
1696925100000|2023-10-10 08:05:00|2312.9|2311.7|2312.2|2311|2313.7|2312.5|2312.2|2311|113
1696925400000|2023-10-10 08:10:00|2312.4|2311.2|2315.2|2314|2316.2|2315|2311.7|2310.5|523
1696925700000|2023-10-10 08:15:00|2315.7|2314.5|2313.7|2312.5|2317.2|2316|2313.2|2312|359
1696926000000|2023-10-10 08:20:00|2314.2|2313|2316.2|2315|2317.2|2316|2313.7|2312.5|269
1696926300000|2023-10-10 08:25:00|2316.7|2315.5|2316.2|2315|2317.7|2316.5|2316.2|2315|185
1696926600000|2023-10-10 08:30:00|2316.7|2315.5|2314.7|2313.5|2316.7|2315.5|2314.7|2313.5|320
1696926900000|2023-10-10 08:35:00|2314.9|2313.7|2315.2|2314|2315.2|2314|2314.2|2313|207
1696927200000|2023-10-10 08:40:00|2314.7|2313.5|2313.2|2312|2315.2|2314|2313.2|2312|369
1696927500000|2023-10-10 08:45:00|2313.7|2312.5|2315.2|2314|2315.4|2314.2|2313.7|2312.5|219
1696927800000|2023-10-10 08:50:00|2314.9|2313.7|2315.2|2314|2315.7|2314.5|2314.4|2313.2|236
1696928100000|2023-10-10 08:55:00|2315.7|2314.5|2314.7|2313.5|2315.7|2314.5|2313.7|2312.5|182
1696928400000|2023-10-10 09:00:00|2314.2|2313|2313.2|2312|2314.2|2313|2312.7|2311.5|307
1696928700000|2023-10-10 09:05:00|2313.7|2312.5|2313.4|2312.2|2314.2|2313|2313.2|2312|184
1696929000000|2023-10-10 09:10:00|2313.2|2312|2313.2|2312|2314.2|2313|2313.2|2312|126
1696929300000|2023-10-10 09:15:00|2313.4|2312.2|2314.2|2313|2314.2|2313|2313.2|2312|123
1696929600000|2023-10-10 09:20:00|2313.7|2312.5|2315.2|2314|2315.9|2314.7|2313.7|2312.5|427
1696929900000|2023-10-10 09:25:00|2314.9|2313.7|2314.2|2313|2315.2|2314|2314.2|2313|126
1696930200000|2023-10-10 09:30:00|2313.9|2312.7|2314.7|2313.5|2314.7|2313.5|2313.2|2312|160
1696930500000|2023-10-10 09:35:00|2314.4|2313.2|2314.7|2313.5|2314.7|2313.5|2313.4|2312.2|137
1696930800000|2023-10-10 09:40:00|2314.4|2313.2|2314.2|2313|2314.7|2313.5|2314.2|2313|91
1696931100000|2023-10-10 09:45:00|2314.4|2313.2|2313.2|2312|2314.7|2313.5|2313.2|2312|166
1696931400000|2023-10-10 09:50:00|2313.7|2312.5|2314.2|2313|2314.7|2313.5|2313.4|2312.2|51
1696931700000|2023-10-10 09:55:00|2313.7|2312.5|2313.7|2312.5|2314.2|2313|2313.2|2312|103
1696932000000|2023-10-10 10:00:00|2313.2|2312|2313.7|2312.5|2313.7|2312.5|2313.2|2312|79
1696932300000|2023-10-10 10:05:00|2313.2|2312|2315.2|2314|2315.2|2314|2313.2|2312|80
1696932600000|2023-10-10 10:10:00|2314.9|2313.7|2314.2|2313|2315.2|2314|2313.7|2312.5|79
1696932900000|2023-10-10 10:15:00|2313.9|2312.7|2313.7|2312.5|2314.2|2313|2313.2|2312|104
1696933200000|2023-10-10 10:20:00|2313.4|2312.2|2313.7|2312.5|2314.2|2313|2313.2|2312|77
1696933500000|2023-10-10 10:25:00|2313.9|2312.7|2314.7|2313.5|2315.2|2314|2313.9|2312.7|75
1696933800000|2023-10-10 10:30:00|2315.2|2314|2314.2|2313|2315.2|2314|2314.2|2313|126
1696934100000|2023-10-10 10:35:00|2313.7|2312.5|2314.2|2313|2314.7|2313.5|2313.7|2312.5|60
1696934400000|2023-10-10 10:40:00|2314.7|2313.5|2314.2|2313|2314.7|2313.5|2314.2|2313|67
1696934700000|2023-10-10 10:45:00|2313.7|2312.5|2313.7|2312.5|2314.2|2313|2313.7|2312.5|41
1696935000000|2023-10-10 10:50:00|2314.2|2313|2314.2|2313|2314.2|2313|2313.7|2312.5|69
1696935300000|2023-10-10 10:55:00|2313.7|2312.5|2313.2|2312|2313.7|2312.5|2313.2|2312|110
1696935600000|2023-10-10 11:00:00|2313.7|2312.5|2313.7|2312.5|2313.7|2312.5|2313.2|2312|102
1696935900000|2023-10-10 11:05:00|2313.2|2312|2313.2|2312|2313.7|2312.5|2313.2|2312|49
1696936200000|2023-10-10 11:10:00|2313.7|2312.5|2312.7|2311.5|2313.7|2312.5|2311.7|2310.5|152
1696936500000|2023-10-10 11:15:00|2312.9|2311.7|2313.2|2312|2313.2|2312|2312.7|2311.5|67
1696936800000|2023-10-10 11:20:00|2312.7|2311.5|2312.7|2311.5|2313.2|2312|2312.2|2311|107
1696937100000|2023-10-10 11:25:00|2312.2|2311|2311.7|2310.5|2312.2|2311|2311.2|2310|136
1696937400000|2023-10-10 11:30:00|2312.2|2311|2311.7|2310.5|2312.9|2311.7|2311.7|2310.5|85
1696937700000|2023-10-10 11:35:00|2311.9|2310.7|2312.7|2311.5|2312.7|2311.5|2311.7|2310.5|54
1696938000000|2023-10-10 11:40:00|2312.2|2311|2311.7|2310.5|2312.7|2311.5|2311.2|2310|96
1696938300000|2023-10-10 11:45:00|2311.4|2310.2|2310.9|2309.7|2311.7|2310.5|2310.7|2309.5|85
1696938600000|2023-10-10 11:50:00|2310.7|2309.5|2309.7|2308.5|2310.7|2309.5|2309.7|2308.5|61
1696938900000|2023-10-10 11:55:00|2309.9|2308.7|2309.7|2308.5|2310.2|2309|2309.2|2308|97
1696939200000|2023-10-10 12:00:00|2309.2|2308|2309.7|2308.5|2310.7|2309.5|2308.7|2307.5|167
1696939500000|2023-10-10 12:05:00|2310.2|2309|2310.2|2309|2310.2|2309|2309.7|2308.5|104
1696939800000|2023-10-10 12:10:00|2309.9|2308.7|2310.2|2309|2310.7|2309.5|2309.7|2308.5|103
1696940100000|2023-10-10 12:15:00|2309.7|2308.5|2308.9|2307.7|2310.2|2309|2308.7|2307.5|152
1696940400000|2023-10-10 12:20:00|2308.7|2307.5|2309.7|2308.5|2309.7|2308.5|2308.7|2307.5|129
1696940700000|2023-10-10 12:25:00|2310.2|2309|2309.2|2308|2310.2|2309|2308.7|2307.5|111
1696941000000|2023-10-10 12:30:00|2309.7|2308.5|2309.2|2308|2310.2|2309|2308.9|2307.7|170
1696941300000|2023-10-10 12:35:00|2308.7|2307.5|2307.7|2306.5|2309.2|2308|2307.2|2306|231
1696941600000|2023-10-10 12:40:00|2308.2|2307|2308.2|2307|2309.2|2308|2307.7|2306.5|244
1696941900000|2023-10-10 12:45:00|2307.9|2306.7|2308.2|2307|2308.7|2307.5|2307.2|2306|185
1696942200000|2023-10-10 12:50:00|2308.4|2307.2|2309.2|2308|2309.7|2308.5|2307.2|2306|98
1696942500000|2023-10-10 12:55:00|2309.4|2308.2|2307.7|2306.5|2309.7|2308.5|2307.2|2306|400
1696942800000|2023-10-10 13:00:00|2307.4|2306.2|2307.9|2306.7|2308.2|2307|2306.7|2305.5|135
1696943100000|2023-10-10 13:05:00|2308.2|2307|2308.4|2307.2|2309.2|2308|2307.9|2306.7|92
1696943400000|2023-10-10 13:10:00|2308.7|2307.5|2309.2|2308|2309.7|2308.5|2308.2|2307|127
1696943700000|2023-10-10 13:15:00|2309.7|2308.5|2309.2|2308|2309.9|2308.7|2309.2|2308|100
1696944000000|2023-10-10 13:20:00|2309.4|2308.2|2308.2|2307|2309.7|2308.5|2307.7|2306.5|164
1696944300000|2023-10-10 13:25:00|2307.9|2306.7|2308.7|2307.5|2308.7|2307.5|2307.7|2306.5|138
1696944600000|2023-10-10 13:30:00|2309.2|2308|2308.2|2307|2310.2|2309|2308.2|2307|704
1696944900000|2023-10-10 13:35:00|2307.9|2306.7|2307.2|2306|2309.2|2308|2306.7|2305.5|384
1696945200000|2023-10-10 13:40:00|2306.7|2305.5|2307.7|2306.5|2309.2|2308|2306.7|2305.5|417
1696945500000|2023-10-10 13:45:00|2307.2|2306|2308.2|2307|2309.2|2308|2306.7|2305.5|309
1696945800000|2023-10-10 13:50:00|2308.4|2307.2|2309.2|2308|2309.7|2308.5|2308.2|2307|160
1696946100000|2023-10-10 13:55:00|2308.7|2307.5|2310.7|2309.5|2310.7|2309.5|2308.2|2307|228
1696946400000|2023-10-10 14:00:00|2310.9|2309.7|2311.2|2310|2312.2|2311|2310.2|2309|289
1696946700000|2023-10-10 14:05:00|2310.9|2309.7|2311.7|2310.5|2311.9|2310.7|2310.7|2309.5|219
1696947000000|2023-10-10 14:10:00|2311.4|2310.2|2312.7|2311.5|2312.7|2311.5|2311.2|2310|194
1696947300000|2023-10-10 14:15:00|2313.2|2312|2314.2|2313|2314.7|2313.5|2312.7|2311.5|243
1696947600000|2023-10-10 14:20:00|2314.7|2313.5|2314.2|2313|2314.7|2313.5|2313.7|2312.5|252
1696947900000|2023-10-10 14:25:00|2314.4|2313.2|2314.2|2313|2316.2|2315|2314.2|2313|372
1696948200000|2023-10-10 14:30:00|2314.4|2313.2|2314.7|2313.5|2315.2|2314|2313.7|2312.5|266
1696948500000|2023-10-10 14:35:00|2314.9|2313.7|2314.7|2313.5|2316.7|2315.5|2314.7|2313.5|144
1696948800000|2023-10-10 14:40:00|2314.2|2313|2313.7|2312.5|2315.2|2314|2313.7|2312.5|245
1696949100000|2023-10-10 14:45:00|2313.2|2312|2312.7|2311.5|2313.7|2312.5|2312.2|2311|209
1696949400000|2023-10-10 14:50:00|2312.2|2311|2313.2|2312|2314.2|2313|2312.2|2311|156
1696949700000|2023-10-10 14:55:00|2312.7|2311.5|2312.4|2311.2|2312.7|2311.5|2312.2|2311|130
1696950000000|2023-10-10 15:00:00|2312.7|2311.5|2312.7|2311.5|2313.2|2312|2311.7|2310.5|196
1696950300000|2023-10-10 15:05:00|2312.2|2311|2312.7|2311.5|2314.4|2313.2|2311.7|2310.5|310
1696950600000|2023-10-10 15:10:00|2312.4|2311.2|2313.7|2312.5|2313.7|2312.5|2312.2|2311|167
1696950900000|2023-10-10 15:15:00|2313.9|2312.7|2314.7|2313.5|2315.2|2314|2313.9|2312.7|237
1696951200000|2023-10-10 15:20:00|2314.2|2313|2314.2|2313|2314.7|2313.5|2313.7|2312.5|108
1696951500000|2023-10-10 15:25:00|2313.7|2312.5|2314.7|2313.5|2315.7|2314.5|2313.2|2312|250
1696951800000|2023-10-10 15:30:00|2314.4|2313.2|2315.2|2314|2315.2|2314|2313.7|2312.5|196
1696952100000|2023-10-10 15:35:00|2314.9|2313.7|2315.2|2314|2315.2|2314|2313.2|2312|129
1696952400000|2023-10-10 15:40:00|2315.4|2314.2|2315.7|2314.5|2316.4|2315.2|2315.2|2314|87
1696952700000|2023-10-10 15:45:00|2315.9|2314.7|2315.2|2314|2315.9|2314.7|2314.2|2313|97
1696953000000|2023-10-10 15:50:00|2314.9|2313.7|2315.2|2314|2315.7|2314.5|2314.2|2313|97
1696953300000|2023-10-10 15:55:00|2315.7|2314.5|2316.2|2315|2316.2|2315|2315.2|2314|145
1696953600000|2023-10-10 16:00:00|2315.9|2314.7|2315.7|2314.5|2316.2|2315|2315.7|2314.5|117
1696953900000|2023-10-10 16:05:00|2315.4|2314.2|2316.2|2315|2317.2|2316|2315.2|2314|173
1696954200000|2023-10-10 16:10:00|2316.7|2315.5|2317.2|2316|2317.7|2316.5|2316.2|2315|135
1696954500000|2023-10-10 16:15:00|2316.9|2315.7|2316.7|2315.5|2317.2|2316|2316.2|2315|108
1696954800000|2023-10-10 16:20:00|2317.2|2316|2316.2|2315|2317.2|2316|2314.9|2313.7|138
1696955100000|2023-10-10 16:25:00|2316.7|2315.5|2316.2|2315|2316.7|2315.5|2315.7|2314.5|93
1696955400000|2023-10-10 16:30:00|2315.7|2314.5|2315.2|2314|2316.2|2315|2315.2|2314|83
1696955700000|2023-10-10 16:35:00|2314.7|2313.5|2315.2|2314|2315.2|2314|2314.2|2313|172
1696956000000|2023-10-10 16:40:00|2314.9|2313.7|2314.7|2313.5|2315.2|2314|2313.7|2312.5|64
1696956300000|2023-10-10 16:45:00|2314.2|2313|2314.2|2313|2315.7|2314.5|2314.2|2313|76
1696956600000|2023-10-10 16:50:00|2314.4|2313.2|2314.2|2313|2315.2|2314|2314.2|2313|61
1696956900000|2023-10-10 16:55:00|2313.9|2312.7|2314.2|2313|2314.2|2313|2313.7|2312.5|31
1696957200000|2023-10-10 17:00:00|2313.9|2312.7|2310.2|2309|2314.2|2313|2310.2|2309|181
1696957500000|2023-10-10 17:05:00|2309.9|2308.7|2309.7|2308.5|2311.7|2310.5|2309.2|2308|208
1696957800000|2023-10-10 17:10:00|2310.2|2309|2308.7|2307.5|2310.7|2309.5|2308.2|2307|115
1696958100000|2023-10-10 17:15:00|2308.2|2307|2309.2|2308|2309.2|2308|2308.2|2307|61
1696958400000|2023-10-10 17:20:00|2308.9|2307.7|2309.2|2308|2310.2|2309|2308.7|2307.5|77
1696958700000|2023-10-10 17:25:00|2308.9|2307.7|2310.7|2309.5|2310.7|2309.5|2308.2|2307|90
1696959000000|2023-10-10 17:30:00|2310.4|2309.2|2309.2|2308|2310.7|2309.5|2308.2|2307|50
1696959300000|2023-10-10 17:35:00|2309.4|2308.2|2310.7|2309.5|2310.7|2309.5|2309.2|2308|111
1696959600000|2023-10-10 17:40:00|2310.9|2309.7|2311.2|2310|2311.7|2310.5|2310.7|2309.5|124
1696959900000|2023-10-10 17:45:00|2311.7|2310.5|2312.2|2311|2312.7|2311.5|2310.9|2309.7|66
1696960200000|2023-10-10 17:50:00|2312.7|2311.5|2311.7|2310.5|2312.7|2311.5|2310.2|2309|135
1696960500000|2023-10-10 17:55:00|2311.9|2310.7|2311.2|2310|2312.2|2311|2311.2|2310|125
1696960800000|2023-10-10 18:00:00|2311.4|2310.2|2311.9|2310.7|2312.2|2311|2310.7|2309.5|100
1696961100000|2023-10-10 18:05:00|2311.7|2310.5|2310.7|2309.5|2312.2|2311|2310.7|2309.5|53
1696961400000|2023-10-10 18:10:00|2310.9|2309.7|2310.2|2309|2311.9|2310.7|2310.2|2309|34
1696961700000|2023-10-10 18:15:00|2309.7|2308.5|2310.7|2309.5|2311.2|2310|2309.7|2308.5|86
1696962000000|2023-10-10 18:20:00|2310.9|2309.7|2310.7|2309.5|2311.2|2310|2310.2|2309|30
1696962300000|2023-10-10 18:25:00|2310.2|2309|2310.2|2309|2312.2|2311|2309.7|2308.5|102
1696962600000|2023-10-10 18:30:00|2310.4|2309.2|2311.7|2310.5|2312.2|2311|2310.2|2309|40
1696962900000|2023-10-10 18:35:00|2311.9|2310.7|2311.2|2310|2312.4|2311.2|2310.2|2309|81
1696963200000|2023-10-10 18:40:00|2310.7|2309.5|2312.7|2311.5|2312.7|2311.5|2310.7|2309.5|52
1696963500000|2023-10-10 18:45:00|2312.9|2311.7|2313.2|2312|2314.7|2313.5|2312.7|2311.5|88
1696963800000|2023-10-10 18:50:00|2312.9|2311.7|2310.7|2309.5|2312.9|2311.7|2310.7|2309.5|99
1696964100000|2023-10-10 18:55:00|2310.9|2309.7|2310.7|2309.5|2311.2|2310|2309.7|2308.5|70
1696964400000|2023-10-10 19:00:00|2310.2|2309|2311.2|2310|2311.7|2310.5|2310.2|2309|59
1696964700000|2023-10-10 19:05:00|2310.7|2309.5|2310.7|2309.5|2311.2|2310|2310.2|2309|74
1696965000000|2023-10-10 19:10:00|2310.4|2309.2|2309.2|2308|2310.7|2309.5|2309.2|2308|59
1696965300000|2023-10-10 19:15:00|2309.4|2308.2|2309.7|2308.5|2310.7|2309.5|2309.2|2308|54
1696965600000|2023-10-10 19:20:00|2309.4|2308.2|2309.7|2308.5|2309.7|2308.5|2308.2|2307|59
1696965900000|2023-10-10 19:25:00|2309.4|2308.2|2309.7|2308.5|2309.7|2308.5|2309.2|2308|92
1696966200000|2023-10-10 19:30:00|2309.2|2308|2309.7|2308.5|2310.2|2309|2309.2|2308|87
1696966500000|2023-10-10 19:35:00|2309.2|2308|2309.7|2308.5|2310.2|2309|2309.2|2308|117
1696966800000|2023-10-10 19:40:00|2310.2|2309|2310.2|2309|2310.2|2309|2309.7|2308.5|96
1696967100000|2023-10-10 19:45:00|2310.4|2309.2|2311.2|2310|2311.2|2310|2309.7|2308.5|125
1696967400000|2023-10-10 19:50:00|2310.7|2309.5|2309.7|2308.5|2311.2|2310|2309.2|2308|151
1696967700000|2023-10-10 19:55:00|2310.2|2309|2310.2|2309|2310.7|2309.5|2309.2|2308|214
1696968000000|2023-10-10 20:00:00|2309.9|2308.7|2310.2|2309|2310.2|2309|2309.7|2308.5|31
1696968300000|2023-10-10 20:05:00|2309.9|2308.7|2309.7|2308.5|2310.2|2309|2309.7|2308.5|2
1696968600000|2023-10-10 20:10:00|2309.2|2308|2309.2|2308|2309.7|2308.5|2308.7|2307.5|20
1696968900000|2023-10-10 20:15:00|2308.7|2307.5|2308.9|2307.7|2309.2|2308|2308.7|2307.5|14
1696969200000|2023-10-10 20:20:00|2308.7|2307.5|2308.2|2307|2308.7|2307.5|2308.2|2307|9
1696969500000|2023-10-10 20:25:00|2308.4|2307.2|2308.2|2307|2308.4|2307.2|2308.2|2307|1
1696969800000|2023-10-10 20:30:00|2308.4|2307.2|2308.4|2307.2|2308.4|2307.2|2308.2|2307|4
1696970100000|2023-10-10 20:35:00|2308.2|2307|2308.7|2307.5|2308.7|2307.5|2308.2|2307|0
1696970400000|2023-10-10 20:40:00|2308.4|2307.2|2308.2|2307|2308.7|2307.5|2308.2|2307|4
1696970700000|2023-10-10 20:45:00|||||||||16
1696971000000|2023-10-10 20:50:00|2307.7|2306.5|2308.9|2306.9|2309.1|2307.1|2307.7|2306.5|20
1696971300000|2023-10-10 20:55:00|2308.5|2306.5|2308.3|2306.3|2308.8|2306.8|2308|2306|0
1696971600000|2023-10-10 21:00:00|2308.2|2306.2|2308.3|2306.3|2308.3|2306.3|2308.2|2306.2|6
1696971900000|2023-10-10 21:05:00|2308.2|2306.2|2308.2|2306.2|2308.3|2306.3|2308.2|2306.2|0
1696972200000|2023-10-10 21:10:00|2308.3|2306.3|2308.3|2306.3|2308.3|2306.3|2308.2|2306.2|0
1696972500000|2023-10-10 21:15:00|2308.2|2306.2|2308.3|2306.3|2308.4|2306.4|2308.2|2306.2|0
1696972800000|2023-10-10 21:20:00|2308.4|2306.4|2308.3|2306.3|2308.4|2306.4|2308.3|2306.3|0
1696973400000|2023-10-10 21:30:00|2308.1|2306.1|2308.1|2306.1|2308.1|2306.1|2308.1|2306.1|0
1696974300000|2023-10-10 21:45:00|2308.2|2306.2|2308.3|2306.3|2308.3|2306.3|2307.9|2305.9|0
1696974600000|2023-10-10 21:50:00|2308.1|2306.1|2308.1|2306.1|2308.1|2306.1|2308.1|2306.1|0
1696974900000|2023-10-10 21:55:00|2308|2306|2308.1|2306.1|2308.1|2306.1|2308|2306|0
1696975200000|2023-10-10 22:00:00|2308.4|2306.4|2308|2306|2309.9|2307.9|2308|2306|0
1696975500000|2023-10-10 22:05:00|2307.9|2305.9|2307.2|2305.2|2308|2306|2307.1|2305.1|0
1696975800000|2023-10-10 22:10:00|2307.1|2305.1|2307.2|2305.2|2307.3|2305.3|2306.9|2304.9|0
1696976100000|2023-10-10 22:15:00|2307.1|2305.1|2307.5|2305.5|2307.6|2305.6|2306.6|2304.6|0
1696976400000|2023-10-10 22:20:00|2307.7|2305.7|2307.9|2305.9|2307.9|2305.9|2307.6|2305.6|0
1696976700000|2023-10-10 22:25:00|2307.7|2305.7|2308.5|2306.5|2308.6|2306.6|2307.7|2305.7|0
1696977000000|2023-10-10 22:30:00|2308.7|2306.7|2309.3|2307.3|2309.6|2307.6|2308.7|2306.7|0
1696977300000|2023-10-10 22:35:00|2309.4|2307.4|2309.4|2307.4|2309.4|2307.4|2309|2307|0
1696977600000|2023-10-10 22:40:00|2309.6|2307.6|2309.6|2307.6|2309.8|2307.8|2309.6|2307.6|0
1696977900000|2023-10-10 22:45:00|2309.8|2307.8|2310.4|2308.4|2310.4|2308.4|2309.6|2307.6|0
1696978200000|2023-10-10 22:50:00|2310.2|2308.2|2309.8|2307.8|2310.3|2308.3|2309.8|2307.8|0
1696978500000|2023-10-10 22:55:00|2309.7|2307.7|2309.8|2307.8|2309.9|2307.9|2309.7|2307.7|0
1696978800000|2023-10-10 23:00:00|2310.4|2308.4|2309.4|2307.4|2310.4|2308.4|2309.4|2307.4|0
1696979100000|2023-10-10 23:05:00|2309.5|2307.5|2310.1|2308.1|2310.1|2308.1|2309.4|2307.4|0
1696979400000|2023-10-10 23:10:00|2310.3|2308.3|2310.3|2308.3|2310.7|2308.7|2310|2308|0
1696979700000|2023-10-10 23:15:00|2310.4|2308.4|2311.1|2309.1|2311.2|2309.2|2310.3|2308.3|0
1696980000000|2023-10-10 23:20:00|2311.2|2309.2|2311.3|2309.3|2311.7|2309.7|2310.9|2308.9|0
1696980300000|2023-10-10 23:25:00|2311.2|2309.2|2311|2309|2311.2|2309.2|2311|2309|0
1696980600000|2023-10-10 23:30:00|2310.9|2308.9|2312.2|2310.2|2312.5|2310.5|2310.9|2308.9|0
1696980900000|2023-10-10 23:35:00|2312.5|2310.5|2312.7|2310.7|2313|2311|2312.4|2310.4|0
1696981200000|2023-10-10 23:40:00|2312.8|2310.8|2314.3|2312.3|2314.3|2312.3|2312.6|2310.6|0
1696981500000|2023-10-10 23:45:00|2314.4|2312.4|2312.9|2311.7|2315.2|2314|2312.7|2311.5|865
1696981800000|2023-10-10 23:50:00|2312.7|2311.5|2313.2|2312|2313.7|2312.5|2312.2|2311|401
1696982100000|2023-10-10 23:55:00|2312.7|2311.5|2312.7|2311.5|2312.9|2311.7|2311.2|2310|402
1696982400000|2023-10-11 00:00:00|2312.5|2311.7|2317.5|2316.7|2317.5|2316.7|2309|2308.2|2801
1696982700000|2023-10-11 00:05:00|2317|2316.2|2311.5|2310.7|2317.5|2316.7|2311.5|2310.7|759
1696983000000|2023-10-11 00:10:00|2312|2311.2|2312|2311.2|2313|2312.2|2308.5|2307.7|880
1696983300000|2023-10-11 00:15:00|2312.5|2311.7|2310.5|2309.7|2312.5|2311.7|2310|2309.2|636
1696983600000|2023-10-11 00:20:00|2311|2310.2|2313.2|2312.4|2313.2|2312.4|2309.7|2308.9|468
1696983900000|2023-10-11 00:25:00|2313|2312.2|2310.7|2309.9|2313.5|2312.7|2309.7|2308.9|445
1696984200000|2023-10-11 00:30:00|2310.5|2309.7|2314|2313.2|2317|2316.2|2310.5|2309.7|804
1696984500000|2023-10-11 00:35:00|2313.5|2312.7|2315|2314.2|2315.5|2314.7|2312|2311.2|604
1696984800000|2023-10-11 00:40:00|2315.5|2314.7|2315|2314.2|2316|2315.2|2313.5|2312.7|486
1696985100000|2023-10-11 00:45:00|2315.5|2314.7|2317.5|2316.7|2317.5|2316.7|2315|2314.2|606
1696985400000|2023-10-11 00:50:00|2317|2316.2|2314|2313.2|2317|2316.2|2314|2313.2|833
1696985700000|2023-10-11 00:55:00|2313.5|2312.7|2311.5|2310.7|2314|2313.2|2311.2|2310.4|547
1696986000000|2023-10-11 01:00:00|2311|2310.2|2310|2309.2|2312|2311.2|2308|2307.2|621
1696986300000|2023-10-11 01:05:00|2309.5|2308.7|2310.5|2309.7|2311.5|2310.7|2309|2308.2|375
1696986600000|2023-10-11 01:10:00|2311|2310.2|2310|2309.2|2311.5|2310.7|2308.5|2307.7|403
1696986900000|2023-10-11 01:15:00|2310.5|2309.7|2309|2308.2|2311|2310.2|2309|2308.2|361
1696987200000|2023-10-11 01:20:00|2309.2|2308.4|2308|2307.2|2310.5|2309.7|2308|2307.2|544
1696987500000|2023-10-11 01:25:00|2307.5|2306.7|2308.5|2307.7|2309|2308.2|2307|2306.2|376
1696987800000|2023-10-11 01:30:00|2308|2307.2|2309|2308.2|2309|2308.2|2307|2306.2|499
1696988100000|2023-10-11 01:35:00|2309.5|2308.7|2310|2309.2|2311.7|2310.9|2309|2308.2|509
1696988400000|2023-10-11 01:40:00|2309.7|2308.9|2312|2311.2|2313.5|2312.7|2309.7|2308.9|490
1696988700000|2023-10-11 01:45:00|2312.5|2311.7|2312|2311.2|2313.5|2312.7|2311|2310.2|369
1696989000000|2023-10-11 01:50:00|2312.2|2311.4|2313.5|2312.7|2313.5|2312.7|2311.5|2310.7|329
1696989300000|2023-10-11 01:55:00|2313|2312.2|2312.5|2311.7|2313.5|2312.7|2312.5|2311.7|264
1696989600000|2023-10-11 02:00:00|2312.2|2311.4|2309.5|2308.7|2312.2|2311.4|2309.5|2308.7|411
1696989900000|2023-10-11 02:05:00|2309.2|2308.4|2310.5|2309.7|2311|2310.2|2308|2307.2|394
1696990200000|2023-10-11 02:10:00|2311|2310.2|2312.2|2311.4|2314|2313.2|2311|2310.2|254
1696990500000|2023-10-11 02:15:00|2312|2311.2|2311|2310.2|2312.5|2311.7|2310.5|2309.7|318
1696990800000|2023-10-11 02:20:00|2310.5|2309.7|2311|2310.2|2311|2310.2|2310|2309.2|256
1696991100000|2023-10-11 02:25:00|2311.5|2310.7|2312|2311.2|2312.5|2311.7|2311|2310.2|379
1696991400000|2023-10-11 02:30:00|2312.5|2311.7|2314|2313.2|2314|2313.2|2312|2311.2|219
1696991700000|2023-10-11 02:35:00|2314.5|2313.7|2314.5|2313.7|2315|2314.2|2314|2313.2|124
1696992000000|2023-10-11 02:40:00|2315|2314.2|2314.5|2313.7|2315|2314.2|2313.5|2312.7|131
1696992300000|2023-10-11 02:45:00|2315|2314.2|2314|2313.2|2315|2314.2|2314|2313.2|170
1696992600000|2023-10-11 02:50:00|2314.5|2313.7|2314|2313.2|2314.5|2313.7|2314|2313.2|83
1696992900000|2023-10-11 02:55:00|2313.7|2312.9|2313.5|2312.7|2314.2|2313.4|2313.5|2312.7|73
1696993200000|2023-10-11 03:00:00|2314|2313.2|2313.5|2312.7|2314|2313.2|2313|2312.2|154
1696993500000|2023-10-11 03:05:00|2313|2312.2|2312.5|2311.7|2313|2312.2|2312|2311.2|106
1696993800000|2023-10-11 03:10:00|2312|2311.2|2311|2310.2|2312|2311.2|2311|2310.2|106
1696994100000|2023-10-11 03:15:00|2311.2|2310.4|2311.5|2310.7|2312|2311.2|2311|2310.2|153
1696994400000|2023-10-11 03:20:00|2311|2310.2|2312|2311.2|2312|2311.2|2311|2310.2|124
1696994700000|2023-10-11 03:25:00|2311.5|2310.7|2313|2312.2|2313.2|2312.4|2311.5|2310.7|168
1696995000000|2023-10-11 03:30:00|2312.5|2311.7|2313.5|2312.7|2314.5|2313.7|2311.5|2310.7|979
1696995300000|2023-10-11 03:35:00|2313|2312.2|2313.5|2312.7|2314.5|2313.7|2312|2311.2|514
1696995600000|2023-10-11 03:40:00|2314|2313.2|2315|2314.2|2315.5|2314.7|2313.5|2312.7|408
1696995900000|2023-10-11 03:45:00|2315.5|2314.7|2314.7|2313.9|2316|2315.2|2314.5|2313.7|436
1696996200000|2023-10-11 03:50:00|2315|2314.2|2315.5|2314.7|2315.5|2314.7|2314.5|2313.7|264
1696996500000|2023-10-11 03:55:00|2315|2314.2|2315.5|2314.7|2315.5|2314.7|2315|2314.2|223
1696996800000|2023-10-11 04:00:00|2316|2315.2|2316|2315.2|2316|2315.2|2315.5|2314.7|370
1696997100000|2023-10-11 04:05:00|2316.5|2315.7|2317|2316.2|2317.5|2316.7|2316.5|2315.7|344
1696997400000|2023-10-11 04:10:00|2317.5|2316.7|2318|2317.2|2318|2317.2|2317|2316.2|352
1696997700000|2023-10-11 04:15:00|2318.5|2317.7|2319.5|2318.7|2320|2319.2|2318.2|2317.4|452
1696998000000|2023-10-11 04:20:00|2319.7|2318.9|2321|2320.2|2321|2320.2|2319.5|2318.7|450
1696998300000|2023-10-11 04:25:00|2320.5|2319.7|2318|2317.2|2320.5|2319.7|2318|2317.2|644
1696998600000|2023-10-11 04:30:00|2317.5|2316.7|2317|2316.2|2318|2317.2|2315|2314.2|598
1696998900000|2023-10-11 04:35:00|2316|2315.2|2317|2316.2|2317.5|2316.7|2316|2315.2|453
1696999200000|2023-10-11 04:40:00|2316.5|2315.7|2316.5|2315.7|2317|2316.2|2316|2315.2|355
1696999500000|2023-10-11 04:45:00|2316.2|2315.4|2316.5|2315.7|2316.5|2315.7|2316|2315.2|130
1696999800000|2023-10-11 04:50:00|2316|2315.2|2316.5|2315.7|2316.5|2315.7|2316|2315.2|247
1697000100000|2023-10-11 04:55:00|2316|2315.2|2316.5|2315.7|2317|2316.2|2316|2315.2|296
1697000400000|2023-10-11 05:00:00|2316|2315.2|2317|2316.2|2317.5|2316.7|2316|2315.2|460
1697000700000|2023-10-11 05:05:00|2317.2|2316.4|2315.5|2314.7|2317.5|2316.7|2315.5|2314.7|350
1697001000000|2023-10-11 05:10:00|2314.5|2313.7|2315|2314.2|2315|2314.2|2314|2313.2|394
1697001300000|2023-10-11 05:15:00|2314.5|2313.7|2315.5|2314.7|2316.5|2315.7|2314.5|2313.7|441
1697001600000|2023-10-11 05:20:00|2315.7|2314.9|2315.5|2314.7|2316|2315.2|2314.5|2313.7|413
1697001900000|2023-10-11 05:25:00|2315|2314.2|2316|2315.2|2317|2316.2|2315|2314.2|549
1697002200000|2023-10-11 05:30:00|2315.7|2314.9|2314|2313.2|2316.5|2315.7|2313.5|2312.7|706
1697002500000|2023-10-11 05:35:00|2313.5|2312.7|2314.5|2313.7|2314.5|2313.7|2312|2311.2|535
1697002800000|2023-10-11 05:40:00|2314|2313.2|2311.5|2310.7|2314|2313.2|2311|2310.2|710
1697003100000|2023-10-11 05:45:00|2312|2311.2|2311|2310.2|2312|2311.2|2310|2309.2|1137
1697003400000|2023-10-11 05:50:00|2310.5|2309.7|2310|2309.2|2311|2310.2|2310|2309.2|1163
1697003700000|2023-10-11 05:55:00|2310.5|2309.7|2308.5|2307.7|2310.5|2309.7|2307.5|2306.7|2989
1697004000000|2023-10-11 06:00:00|2308|2307.2|2306|2305.2|2309|2308.2|2305|2304.2|2723
1697004300000|2023-10-11 06:05:00|2306.5|2305.7|2305.8|2303.8|2306.5|2305.7|2305|2303.8|1004
1697004600000|2023-10-11 06:10:00|2306.1|2304.1|2306.3|2304.3|2306.4|2304.4|2305.6|2303.6|0
1697004900000|2023-10-11 06:15:00|2306.2|2304.2|2306.7|2304.7|2306.7|2304.7|2305.6|2303.6|535
1697005200000|2023-10-11 06:20:00|2306.5|2304.5|2306.4|2304.4|2307.2|2305.2|2306.3|2304.3|0
1697005500000|2023-10-11 06:25:00|2306.5|2304.5|2306.7|2304.7|2306.9|2304.9|2306|2304|0
1697005800000|2023-10-11 06:30:00|2306.9|2304.9|2307.6|2305.6|2307.9|2305.9|2306.7|2304.7|0
1697006100000|2023-10-11 06:35:00|2307.7|2305.7|2308|2306|2308.1|2306.1|2307.5|2305.5|0
1697006400000|2023-10-11 06:40:00|2308.1|2306.1|2308.4|2306.4|2308.8|2306.8|2308|2306|0
1697006700000|2023-10-11 06:45:00|2308.5|2306.5|2307.8|2305.8|2308.5|2306.5|2307.7|2305.7|0
1697007000000|2023-10-11 06:50:00|2307.9|2305.9|2307.7|2305.7|2307.9|2305.9|2307.7|2305.7|0
1697007300000|2023-10-11 06:55:00|2307.4|2305.4|2306.9|2304.9|2307.8|2305.8|2306.6|2304.6|0
1697007600000|2023-10-11 07:00:00|2306.8|2304.8|2307.6|2305.6|2307.9|2305.9|2306.8|2304.8|0
1697007900000|2023-10-11 07:05:00|2307.4|2305.4|2308|2306|2308.3|2306.3|2307|2305|0
1697008200000|2023-10-11 07:10:00|2308.1|2306.1|2308.9|2306.9|2308.9|2306.9|2307|2305|0
1697008500000|2023-10-11 07:15:00|2309|2307|2308.3|2306.3|2309.7|2307.7|2308|2306|0
1697008800000|2023-10-11 07:20:00|2308.4|2306.4|2309|2307|2309.3|2307.3|2307.9|2305.9|0
1697009100000|2023-10-11 07:25:00|2308.7|2306.7|2309.8|2307.8|2309.8|2307.8|2308.4|2306.4|0
1697009400000|2023-10-11 07:30:00|2310.1|2308.1|2309.7|2308.5|2310.2|2309|2308.7|2307.5|228
1697009700000|2023-10-11 07:35:00|2309.4|2308.2|2308.9|2307.7|2309.7|2308.5|2308.2|2307|152
1697010000000|2023-10-11 07:40:00|2308.7|2307.5|2309.9|2308.7|2310.2|2309|2308.2|2307|140
1697010300000|2023-10-11 07:45:00|2310.2|2309|2309.9|2308.7|2310.2|2309|2308.7|2307.5|138
1697010600000|2023-10-11 07:50:00|2310.2|2309|2305.7|2304.5|2310.2|2309|2305.7|2304.5|320
1697010900000|2023-10-11 07:55:00|2305.9|2304.7|2305.2|2304|2305.9|2304.7|2304.4|2303.2|201
1697011200000|2023-10-11 08:00:00|2304.7|2303.5|2305.2|2304|2305.7|2304.5|2304.2|2303|199
1697011500000|2023-10-11 08:05:00|2305.4|2304.2|2302.7|2301.5|2305.4|2304.2|2302.4|2301.2|205
1697011800000|2023-10-11 08:10:00|2303.2|2302|2303.2|2302|2304.2|2303|2302.7|2301.5|154
1697012100000|2023-10-11 08:15:00|2302.7|2301.5|2303.7|2302.5|2304.2|2303|2302.2|2301|70
1697012400000|2023-10-11 08:20:00|2304.2|2303|2302.2|2301|2304.2|2303|2302.2|2301|91
1697012700000|2023-10-11 08:25:00|2301.9|2300.7|2301.7|2300.5|2302.4|2301.2|2301.2|2300|71
1697013000000|2023-10-11 08:30:00|2301.9|2300.7|2303.7|2302.5|2303.7|2302.5|2301.2|2300|98
1697013300000|2023-10-11 08:35:00|2303.4|2302.2|2304.7|2303.5|2304.7|2303.5|2303.2|2302|68
1697013600000|2023-10-11 08:40:00|2304.4|2303.2|2304.7|2303.5|2305.7|2304.5|2304.2|2303|47
1697013900000|2023-10-11 08:45:00|2304.9|2303.7|2305.9|2304.7|2306.2|2305|2304.7|2303.5|110
1697014200000|2023-10-11 08:50:00|2305.7|2304.5|2306.4|2305.2|2307.2|2306|2305.7|2304.5|69
1697014500000|2023-10-11 08:55:00|2306.7|2305.5|2305.7|2304.5|2306.7|2305.5|2305.2|2304|59
1697014800000|2023-10-11 09:00:00|2305.4|2304.2|2305.7|2304.5|2306.7|2305.5|2305.2|2304|53
1697015100000|2023-10-11 09:05:00|2305.4|2304.2|2305.2|2304|2306.2|2305|2305.2|2304|34
1697015400000|2023-10-11 09:10:00|2304.7|2303.5|2306.2|2305|2306.4|2305.2|2304.7|2303.5|40
1697015700000|2023-10-11 09:15:00|2306.4|2305.2|2306.2|2305|2306.7|2305.5|2305.7|2304.5|42
1697016000000|2023-10-11 09:20:00|2305.9|2304.7|2305.7|2304.5|2305.9|2304.7|2305.2|2304|51
1697016300000|2023-10-11 09:25:00|2306.2|2305|2305.7|2304.5|2306.2|2305|2304.9|2303.7|137
1697016600000|2023-10-11 09:30:00|2306.2|2305|2306.2|2305|2306.7|2305.5|2306.2|2305|77
1697016900000|2023-10-11 09:35:00|2305.9|2304.7|2305.7|2304.5|2306.2|2305|2305.7|2304.5|9
1697017200000|2023-10-11 09:40:00|2306.2|2305|2306.7|2305.5|2306.7|2305.5|2305.7|2304.5|19
1697017500000|2023-10-11 09:45:00|2307.2|2306|2307.2|2306|2307.7|2306.5|2306.2|2305|63
1697017800000|2023-10-11 09:50:00|2307.4|2306.2|2306.7|2305.5|2307.7|2306.5|2306.7|2305.5|20
1697018100000|2023-10-11 09:55:00|2306.9|2305.7|2306.2|2305|2307.7|2306.5|2305.7|2304.5|38
1697018400000|2023-10-11 10:00:00|2306.4|2305.2|2307.7|2306.5|2308.2|2307|2306.2|2305|99
1697018700000|2023-10-11 10:05:00|2307.4|2306.2|2307.7|2306.5|2307.7|2306.5|2307.2|2306|30
1697019000000|2023-10-11 10:10:00|2307.9|2306.7|2307.2|2306|2308.2|2307|2307.2|2306|45
1697019300000|2023-10-11 10:15:00|2306.7|2305.5|2307.7|2306.5|2307.7|2306.5|2306.7|2305.5|53
1697019600000|2023-10-11 10:20:00|2307.4|2306.2|2308.2|2307|2308.2|2307|2307.4|2306.2|23
1697019900000|2023-10-11 10:25:00|2308.7|2307.5|2308.4|2307.2|2308.9|2307.7|2308.2|2307|47
1697020200000|2023-10-11 10:30:00|2308.2|2307|2308.2|2307|2309.2|2308|2307.7|2306.5|18
1697020500000|2023-10-11 10:35:00|2308.4|2307.2|2309.2|2308|2309.2|2308|2308.2|2307|122
1697020800000|2023-10-11 10:40:00|2308.7|2307.5|2308.7|2307.5|2308.9|2307.7|2308.2|2307|22
1697021100000|2023-10-11 10:45:00|2308.9|2307.7|2308.7|2307.5|2309.2|2308|2308.2|2307|35
1697021400000|2023-10-11 10:50:00|2308.4|2307.2|2308.7|2307.5|2308.7|2307.5|2307.7|2306.5|19
1697021700000|2023-10-11 10:55:00|2308.4|2307.2|2308.2|2307|2308.7|2307.5|2308.2|2307|24
1697022000000|2023-10-11 11:00:00|2308.4|2307.2|2309.2|2308|2309.2|2308|2308.2|2307|30
1697022300000|2023-10-11 11:05:00|2309.7|2308.5|2310.2|2309|2310.2|2309|2309.2|2308|48
1697022600000|2023-10-11 11:10:00|2309.9|2308.7|2310.2|2309|2310.7|2309.5|2309.7|2308.5|50
1697022900000|2023-10-11 11:15:00|2310.7|2309.5|2310.2|2309|2310.7|2309.5|2310.2|2309|23
1697023200000|2023-10-11 11:20:00|2309.7|2308.5|2310.2|2309|2310.2|2309|2309.7|2308.5|32
1697023500000|2023-10-11 11:25:00|2309.9|2308.7|2310.7|2309.5|2310.7|2309.5|2309.7|2308.5|17
1697023800000|2023-10-11 11:30:00|2310.4|2309.2|2310.7|2309.5|2310.9|2309.7|2310.2|2309|51
1697024100000|2023-10-11 11:35:00|2310.2|2309|2309.7|2308.5|2310.2|2309|2309.7|2308.5|70
1697024400000|2023-10-11 11:40:00|2309.2|2308|2309.7|2308.5|2309.7|2308.5|2308.7|2307.5|50
1697024700000|2023-10-11 11:45:00|2309.9|2308.7|2310.2|2309|2310.2|2309|2309.2|2308|49
1697025000000|2023-10-11 11:50:00|2309.9|2308.7|2310.7|2309.5|2310.7|2309.5|2309.7|2308.5|22
1697025300000|2023-10-11 11:55:00|2310.4|2309.2|2310.2|2309|2310.4|2309.2|2310.2|2309|8
1697025600000|2023-10-11 12:00:00|2309.9|2308.7|2309.7|2308.5|2310.2|2309|2309.2|2308|93
1697025900000|2023-10-11 12:05:00|2310.2|2309|2311.2|2310|2311.2|2310|2310.2|2309|76
1697026200000|2023-10-11 12:10:00|2310.9|2309.7|2311.7|2310.5|2311.7|2310.5|2310.7|2309.5|82
1697026500000|2023-10-11 12:15:00|2311.2|2310|2311.2|2310|2311.7|2310.5|2310.7|2309.5|64
1697026800000|2023-10-11 12:20:00|2310.7|2309.5|2311.2|2310|2311.9|2310.7|2310.7|2309.5|61
1697027100000|2023-10-11 12:25:00|2310.7|2309.5|2310.4|2309.2|2310.7|2309.5|2310.2|2309|85
1697027400000|2023-10-11 12:30:00|2310.7|2309.5|2310.4|2309.2|2311.2|2310|2308.7|2307.5|176
1697027700000|2023-10-11 12:35:00|2310.7|2309.5|2309.7|2308.5|2312.2|2311|2309.7|2308.5|182
1697028000000|2023-10-11 12:40:00|2309.2|2308|2310.2|2309|2310.7|2309.5|2309.2|2308|54
1697028300000|2023-10-11 12:45:00|2310.7|2309.5|2311.2|2310|2311.7|2310.5|2310.2|2309|78
1697028600000|2023-10-11 12:50:00|2310.7|2309.5|2312.2|2311|2312.9|2311.7|2310.7|2309.5|81
1697028900000|2023-10-11 12:55:00|2312.7|2311.5|2313.2|2312|2313.7|2312.5|2312.2|2311|103
1697029200000|2023-10-11 13:00:00|2312.9|2311.7|2313.2|2312|2313.7|2312.5|2311.2|2310|131
1697029500000|2023-10-11 13:05:00|2313.4|2312.2|2312.7|2311.5|2313.7|2312.5|2312.7|2311.5|94
1697029800000|2023-10-11 13:10:00|2312.9|2311.7|2311.7|2310.5|2313.2|2312|2311.7|2310.5|50
1697030100000|2023-10-11 13:15:00|2311.4|2310.2|2311.7|2310.5|2312.7|2311.5|2311.2|2310|114
1697030400000|2023-10-11 13:20:00|2311.4|2310.2|2310.9|2309.7|2311.7|2310.5|2310.7|2309.5|94
1697030700000|2023-10-11 13:25:00|2311.2|2310|2312.2|2311|2312.2|2311|2310.7|2309.5|86
1697031000000|2023-10-11 13:30:00|2312.7|2311.5|2313.2|2312|2314.7|2313.5|2311.7|2310.5|300
1697031300000|2023-10-11 13:35:00|2312.9|2311.7|2313.7|2312.5|2314.2|2313|2312.2|2311|167
1697031600000|2023-10-11 13:40:00|2313.4|2312.2|2314.7|2313.5|2315.7|2314.5|2312.7|2311.5|194
1697031900000|2023-10-11 13:45:00|2314.4|2313.2|2314.2|2313|2315.7|2314.5|2313.7|2312.5|107
1697032200000|2023-10-11 13:50:00|2313.9|2312.7|2313.2|2312|2314.7|2313.5|2312.2|2311|346
1697032500000|2023-10-11 13:55:00|2313.4|2312.2|2314.2|2313|2314.2|2313|2313.2|2312|141
1697032800000|2023-10-11 14:00:00|2314.4|2313.2|2314.2|2313|2314.4|2313.2|2313.2|2312|219
1697033100000|2023-10-11 14:05:00|2314.4|2313.2|2314.2|2313|2315.2|2314|2313.7|2312.5|312
1697033400000|2023-10-11 14:10:00|2313.9|2312.7|2312.7|2311.5|2314.2|2313|2312.7|2311.5|218
1697033700000|2023-10-11 14:15:00|2312.4|2311.2|2312.2|2311|2313.2|2312|2311.7|2310.5|208
1697034000000|2023-10-11 14:20:00|2311.9|2310.7|2310.2|2309|2312.7|2311.5|2310.2|2309|99
1697034300000|2023-10-11 14:25:00|2309.7|2308.5|2310.2|2309|2310.7|2309.5|2308.7|2307.5|355
1697034600000|2023-10-11 14:30:00|2310.7|2309.5|2310.7|2309.5|2310.9|2309.7|2309.2|2308|214
1697034900000|2023-10-11 14:35:00|2310.4|2309.2|2310.2|2309|2310.7|2309.5|2308.7|2307.5|224
1697035200000|2023-10-11 14:40:00|2310.7|2309.5|2310.2|2309|2310.7|2309.5|2309.2|2308|141
1697035500000|2023-10-11 14:45:00|2310.4|2309.2|2309.2|2308|2310.7|2309.5|2308.7|2307.5|160
1697035800000|2023-10-11 14:50:00|2309.7|2308.5|2312.2|2311|2312.7|2311.5|2309.2|2308|226
1697036100000|2023-10-11 14:55:00|2311.7|2310.5|2312.2|2311|2312.7|2311.5|2311.7|2310.5|81
1697036400000|2023-10-11 15:00:00|2312.7|2311.5|2312.2|2311|2313.2|2312|2311.7|2310.5|98
1697036700000|2023-10-11 15:05:00|2312.7|2311.5|2312.7|2311.5|2313.2|2312|2312.2|2311|61
1697037000000|2023-10-11 15:10:00|2313.2|2312|2311.7|2310.5|2313.2|2312|2311.2|2310|89
1697037300000|2023-10-11 15:15:00|2311.2|2310|2308.7|2307.5|2311.7|2310.5|2307.7|2306.5|163
1697037600000|2023-10-11 15:20:00|2308.4|2307.2|2309.2|2308|2309.7|2308.5|2308.2|2307|108
1697037900000|2023-10-11 15:25:00|2308.9|2307.7|2307.7|2306.5|2309.2|2308|2307.7|2306.5|102
1697038200000|2023-10-11 15:30:00|2307.9|2306.7|2309.2|2308|2309.2|2308|2307.7|2306.5|179
1697038500000|2023-10-11 15:35:00|2308.7|2307.5|2308.7|2307.5|2309.4|2308.2|2308.2|2307|126
1697038800000|2023-10-11 15:40:00|2309.2|2308|2307.2|2306|2309.2|2308|2307.2|2306|119
1697039100000|2023-10-11 15:45:00|2307.4|2306.2|2308.2|2307|2308.7|2307.5|2307.2|2306|41
1697039400000|2023-10-11 15:50:00|2308.7|2307.5|2308.7|2307.5|2309.2|2308|2307.7|2306.5|260
1697039700000|2023-10-11 15:55:00|2308.4|2307.2|2308.2|2307|2308.7|2307.5|2307.7|2306.5|92
1697040000000|2023-10-11 16:00:00|2307.7|2306.5|2307.7|2306.5|2308.2|2307|2307.2|2306|21
1697040300000|2023-10-11 16:05:00|2307.4|2306.2|2307.7|2306.5|2307.7|2306.5|2306.7|2305.5|56
1697040600000|2023-10-11 16:10:00|2307.4|2306.2|2306.7|2305.5|2307.7|2306.5|2306.7|2305.5|43
1697040900000|2023-10-11 16:15:00|2306.2|2305|2306.2|2305|2306.7|2305.5|2305.7|2304.5|63
1697041200000|2023-10-11 16:20:00|2305.9|2304.7|2305.2|2304|2306.2|2305|2305.2|2304|46
1697041500000|2023-10-11 16:25:00|2305.4|2304.2|2305.7|2304.5|2306.2|2305|2304.7|2303.5|77
1697041800000|2023-10-11 16:30:00|2305.9|2304.7|2306.2|2305|2306.9|2305.7|2305.7|2304.5|91
1697042100000|2023-10-11 16:35:00|2305.9|2304.7|2307.2|2306|2307.7|2306.5|2305.7|2304.5|19
1697042400000|2023-10-11 16:40:00|2306.7|2305.5|2306.7|2305.5|2307.7|2306.5|2306.7|2305.5|20
1697042700000|2023-10-11 16:45:00|2306.2|2305|2306.2|2305|2306.7|2305.5|2305.9|2304.7|64
1697043000000|2023-10-11 16:50:00|2306.4|2305.2|2305.7|2304.5|2306.7|2305.5|2304.9|2303.7|53
1697043300000|2023-10-11 16:55:00|2305.4|2304.2|2307.2|2306|2307.2|2306|2305.2|2304|91
1697043600000|2023-10-11 17:00:00|2307.7|2306.5|2305.7|2304.5|2307.7|2306.5|2305.7|2304.5|93
1697043900000|2023-10-11 17:05:00|2305.9|2304.7|2306.7|2305.5|2306.7|2305.5|2305.7|2304.5|76
1697044200000|2023-10-11 17:10:00|2307.2|2306|2306.7|2305.5|2307.2|2306|2306.2|2305|38
1697044500000|2023-10-11 17:15:00|2306.9|2305.7|2303.7|2302.5|2307.2|2306|2303.2|2302|165
1697044800000|2023-10-11 17:20:00|2303.2|2302|2304.7|2303.5|2305.2|2304|2303.2|2302|65
1697045100000|2023-10-11 17:25:00|2304.4|2303.2|2304.7|2303.5|2305.2|2304|2304.2|2303|47
1697045400000|2023-10-11 17:30:00|2304.2|2303|2303.7|2302.5|2304.4|2303.2|2303.7|2302.5|23
1697045700000|2023-10-11 17:35:00|2303.2|2302|2303.2|2302|2304.2|2303|2303.2|2302|53
1697046000000|2023-10-11 17:40:00|2303.4|2302.2|2303.2|2302|2303.7|2302.5|2303.2|2302|56
1697046300000|2023-10-11 17:45:00|2303.7|2302.5|2303.4|2302.2|2303.7|2302.5|2302.7|2301.5|55
1697046600000|2023-10-11 17:50:00|2303.7|2302.5|2304.7|2303.5|2305.2|2304|2303.2|2302|20
1697046900000|2023-10-11 17:55:00|2304.9|2303.7|2304.4|2303.2|2304.9|2303.7|2304.2|2303|36
1697047200000|2023-10-11 18:00:00|2304.2|2303|2305.2|2304|2306.2|2305|2304.2|2303|62
1697047500000|2023-10-11 18:05:00|2305.4|2304.2|2305.2|2304|2306.2|2305|2304.9|2303.7|22
1697047800000|2023-10-11 18:10:00|2304.9|2303.7|2305.7|2304.5|2306.7|2305.5|2304.9|2303.7|30
1697048100000|2023-10-11 18:15:00|2306.2|2305|2305.7|2304.5|2307.2|2306|2305.7|2304.5|69
1697048400000|2023-10-11 18:20:00|2305.9|2304.7|2308.2|2307|2308.2|2307|2305.9|2304.7|61
1697048700000|2023-10-11 18:25:00|2308.7|2307.5|2307.2|2306|2309.2|2308|2306.7|2305.5|65
1697049000000|2023-10-11 18:30:00|2307.4|2306.2|2308.2|2307|2308.7|2307.5|2307.2|2306|32
1697049300000|2023-10-11 18:35:00|2308.7|2307.5|2307.7|2306.5|2308.7|2307.5|2307.7|2306.5|33
1697049600000|2023-10-11 18:40:00|2307.9|2306.7|2308.7|2307.5|2308.7|2307.5|2307.2|2306|50
1697049900000|2023-10-11 18:45:00|2308.2|2307|2308.7|2307.5|2309.7|2308.5|2308.2|2307|43
1697050200000|2023-10-11 18:50:00|2308.4|2307.2|2309.7|2308.5|2309.7|2308.5|2308.4|2307.2|31
1697050500000|2023-10-11 18:55:00|2309.9|2308.7|2308.7|2307.5|2310.2|2309|2308.4|2307.2|53
1697050800000|2023-10-11 19:00:00|2308.9|2307.7|2309.2|2308|2309.7|2308.5|2308.7|2307.5|24
1697051100000|2023-10-11 19:05:00|2308.7|2307.5|2309.2|2308|2309.2|2308|2308.2|2307|24
1697051400000|2023-10-11 19:10:00|2308.9|2307.7|2309.2|2308|2309.7|2308.5|2308.7|2307.5|92
1697051700000|2023-10-11 19:15:00|2308.7|2307.5|2309.2|2308|2309.2|2308|2308.4|2307.2|31
1697052000000|2023-10-11 19:20:00|2308.7|2307.5|2309.2|2308|2309.2|2308|2308.7|2307.5|56
1697052300000|2023-10-11 19:25:00|2308.7|2307.5|2309.4|2308.2|2309.7|2308.5|2308.7|2307.5|127
1697052600000|2023-10-11 19:30:00|2309.2|2308|2309.7|2308.5|2309.9|2308.7|2309.2|2308|27
1697052900000|2023-10-11 19:35:00|2309.9|2308.7|2310.7|2309.5|2311.2|2310|2309.7|2308.5|40
1697053200000|2023-10-11 19:40:00|2310.9|2309.7|2311.2|2310|2311.7|2310.5|2310.7|2309.5|28
1697053500000|2023-10-11 19:45:00|2310.7|2309.5|2311.2|2310|2311.9|2310.7|2310.7|2309.5|57
1697053800000|2023-10-11 19:50:00|2311.7|2310.5|2311.4|2310.2|2311.7|2310.5|2311.2|2310|72
1697054100000|2023-10-11 19:55:00|2311.2|2310|2311.7|2310.5|2311.7|2310.5|2310.7|2309.5|69
1697054400000|2023-10-11 20:00:00|2311.4|2310.2|2312.2|2311|2313.2|2312|2311.4|2310.2|60
1697054700000|2023-10-11 20:05:00|2312.7|2311.5|2313.2|2312|2313.2|2312|2312.7|2311.5|23
1697055000000|2023-10-11 20:10:00|2312.7|2311.5|2313.2|2312|2313.2|2312|2312.7|2311.5|73
1697055300000|2023-10-11 20:15:00|2312.7|2311.5|2313.2|2312|2313.2|2312|2312.7|2311.5|3
1697055600000|2023-10-11 20:20:00|2312.7|2311.5|2312.7|2311.5|2312.9|2311.7|2312.7|2311.5|13
1697055900000|2023-10-11 20:25:00|2312.9|2311.7|2312.7|2311.5|2312.9|2311.7|2312.7|2311.5|15
1697056200000|2023-10-11 20:30:00|2312.9|2311.7|2312.7|2311.5|2313.2|2312|2312.7|2311.5|16
1697056800000|2023-10-11 20:40:00|||||||||6
1697057100000|2023-10-11 20:45:00|2313.2|2312|2313.7|2312.5|2313.7|2312.5|2312.7|2311.5|58
1697057400000|2023-10-11 20:50:00|2313.9|2311.9|2313.9|2311.9|2313.9|2311.9|2313.9|2311.9|17
1697057700000|2023-10-11 20:55:00|2314|2312|2313.3|2311.3|2314|2312|2313.2|2311.2|1
1697058000000|2023-10-11 21:00:00|2313.2|2311.2|2313.2|2311.2|2313.3|2311.3|2313.2|2311.2|10
1697058300000|2023-10-11 21:05:00|2313.3|2311.3|2313.2|2311.2|2313.3|2311.3|2313.2|2311.2|0
1697058600000|2023-10-11 21:10:00|2313.6|2311.6|2313.4|2311.4|2313.6|2311.6|2313.4|2311.4|0
1697058900000|2023-10-11 21:15:00|2313.5|2311.5|2313.4|2311.4|2313.5|2311.5|2313.4|2311.4|0
1697059200000|2023-10-11 21:20:00|2313.3|2311.3|2313.3|2311.3|2313.4|2311.4|2313.2|2311.2|0
1697059500000|2023-10-11 21:25:00|2313.2|2311.2|2313.3|2311.3|2313.3|2311.3|2313.2|2311.2|0
1697059800000|2023-10-11 21:30:00|2313.2|2311.2|2313.3|2311.3|2313.4|2311.4|2313.2|2311.2|0
1697060100000|2023-10-11 21:35:00|2313.4|2311.4|2313.3|2311.3|2313.4|2311.4|2313.3|2311.3|0
1697060700000|2023-10-11 21:45:00|2313.2|2311.2|2313.3|2311.3|2313.4|2311.4|2313.2|2311.2|0
1697061000000|2023-10-11 21:50:00|2313.4|2311.4|2313.3|2311.3|2313.4|2311.4|2313.3|2311.3|0
1697061600000|2023-10-11 22:00:00|2313|2311|2313|2311|2313.4|2311.4|2312.6|2310.6|0
1697061900000|2023-10-11 22:05:00|2313.1|2311.1|2313|2311|2313.1|2311.1|2313|2311|0
1697062200000|2023-10-11 22:10:00|2313.1|2311.1|2313.1|2311.1|2313.1|2311.1|2313.1|2311.1|0
1697062500000|2023-10-11 22:15:00|2312.7|2310.7|2312.9|2310.9|2313.2|2311.2|2312.6|2310.6|0
1697062800000|2023-10-11 22:20:00|2313.1|2311.1|2313.4|2311.4|2313.4|2311.4|2313.1|2311.1|0
1697063100000|2023-10-11 22:25:00|2313.2|2311.2|2313.9|2311.9|2313.9|2311.9|2313.2|2311.2|0
1697063400000|2023-10-11 22:30:00|2314.3|2312.3|2314.4|2312.4|2314.4|2312.4|2314.2|2312.2|0
1697063700000|2023-10-11 22:35:00|2314.3|2312.3|2314.4|2312.4|2314.4|2312.4|2314.3|2312.3|0
1697064000000|2023-10-11 22:40:00|2314.3|2312.3|2314.2|2312.2|2314.3|2312.3|2314.2|2312.2|0
1697064300000|2023-10-11 22:45:00|2314.6|2312.6|2314.7|2312.7|2314.7|2312.7|2314.5|2312.5|0
1697064600000|2023-10-11 22:50:00|2314.6|2312.6|2314.7|2312.7|2315|2313|2314.6|2312.6|0
1697064900000|2023-10-11 22:55:00|2314.6|2312.6|2315.3|2313.3|2315.3|2313.3|2314.6|2312.6|0
1697065200000|2023-10-11 23:00:00|2315.8|2313.8|2315.6|2313.6|2315.8|2313.8|2315|2313|0
1697065500000|2023-10-11 23:05:00|2315.4|2313.4|2316.3|2314.3|2316.5|2314.5|2315.2|2313.2|0
1697065800000|2023-10-11 23:10:00|2316.1|2314.1|2316.2|2314.2|2316.3|2314.3|2316.1|2314.1|0
1697066100000|2023-10-11 23:15:00|2316.3|2314.3|2316.5|2314.5|2316.9|2314.9|2316.1|2314.1|0
1697066400000|2023-10-11 23:20:00|2316.1|2314.1|2316.1|2314.1|2316.4|2314.4|2316|2314|0
1697066700000|2023-10-11 23:25:00|2316.2|2314.2|2316.5|2314.5|2316.6|2314.6|2316.2|2314.2|0
1697067000000|2023-10-11 23:30:00|2316.2|2314.2|2318.3|2316.3|2318.4|2316.4|2316.2|2314.2|0
1697067300000|2023-10-11 23:35:00|2318.2|2316.2|2319.1|2317.1|2319.4|2317.4|2318.2|2316.2|0
1697067600000|2023-10-11 23:40:00|2319.2|2317.2|2320.4|2318.4|2322|2320|2319|2317|0
1697067900000|2023-10-11 23:45:00|2320.6|2318.6|2320.2|2319|2321.2|2320|2319.2|2318|515
1697068200000|2023-10-11 23:50:00|2319.9|2318.7|2320.2|2319|2321.7|2320.5|2319.7|2318.5|302
1697068500000|2023-10-11 23:55:00|2320.7|2319.5|2321.7|2320.5|2322.7|2321.5|2319.7|2318.5|329
1697068800000|2023-10-12 00:00:00|2321.5|2320.7|2326|2325.2|2326.5|2325.7|2320.5|2319.7|1580
1697069100000|2023-10-12 00:05:00|2325.5|2324.7|2331|2330.2|2331|2330.2|2325|2324.2|1056
1697069400000|2023-10-12 00:10:00|2330.7|2329.9|2332|2331.2|2332.7|2331.9|2328.5|2327.7|560
1697069700000|2023-10-12 00:15:00|2332.5|2331.7|2330|2329.2|2333.5|2332.7|2329.7|2328.9|645
1697070000000|2023-10-12 00:20:00|2330.2|2329.4|2329|2328.2|2332|2331.2|2329|2328.2|360
1697070300000|2023-10-12 00:25:00|2328.5|2327.7|2327.5|2326.7|2330|2329.2|2327|2326.2|403
1697070600000|2023-10-12 00:30:00|2327.2|2326.4|2326|2325.2|2329|2328.2|2326|2325.2|494
1697070900000|2023-10-12 00:35:00|2325.5|2324.7|2326|2325.2|2327.5|2326.7|2324|2323.2|600
1697071200000|2023-10-12 00:40:00|2326.5|2325.7|2327.5|2326.7|2329.5|2328.7|2326|2325.2|542
1697071500000|2023-10-12 00:45:00|2328|2327.2|2330|2329.2|2330.5|2329.7|2328|2327.2|452
1697071800000|2023-10-12 00:50:00|2330.2|2329.4|2329|2328.2|2330.2|2329.4|2327.5|2326.7|281
1697072100000|2023-10-12 00:55:00|2329.5|2328.7|2330.5|2329.7|2331|2330.2|2329|2328.2|586
1697072400000|2023-10-12 01:00:00|2330|2329.2|2331|2330.2|2331.5|2330.7|2329|2328.2|508
1697072700000|2023-10-12 01:05:00|2331.5|2330.7|2331.5|2330.7|2332|2331.2|2330.5|2329.7|492
1697073000000|2023-10-12 01:10:00|2331|2330.2|2330|2329.2|2331|2330.2|2330|2329.2|374
1697073300000|2023-10-12 01:15:00|2330.5|2329.7|2330.5|2329.7|2331.5|2330.7|2330|2329.2|323
1697073600000|2023-10-12 01:20:00|2330|2329.2|2330|2329.2|2330.5|2329.7|2329.5|2328.7|268
1697073900000|2023-10-12 01:25:00|2329.5|2328.7|2331|2330.2|2331.5|2330.7|2329.5|2328.7|308
1697074200000|2023-10-12 01:30:00|2330.5|2329.7|2331.5|2330.7|2331.5|2330.7|2330|2329.2|333
1697074500000|2023-10-12 01:35:00|2331.7|2330.9|2329|2328.2|2332.5|2331.7|2328|2327.2|541
1697074800000|2023-10-12 01:40:00|2329.5|2328.7|2330.5|2329.7|2332|2331.2|2328.5|2327.7|641
1697075100000|2023-10-12 01:45:00|2330|2329.2|2330.5|2329.7|2330.5|2329.7|2328.5|2327.7|353
1697075400000|2023-10-12 01:50:00|2331|2330.2|2334|2333.2|2334|2333.2|2330.5|2329.7|487
1697075700000|2023-10-12 01:55:00|2334.5|2333.7|2333.5|2332.7|2334.5|2333.7|2332.5|2331.7|421
1697076000000|2023-10-12 02:00:00|2334|2333.2|2334.2|2333.4|2334.5|2333.7|2331.5|2330.7|476
1697076300000|2023-10-12 02:05:00|2334.5|2333.7|2332.2|2331.4|2335.5|2334.7|2332|2331.2|374
1697076600000|2023-10-12 02:10:00|2332|2331.2|2334|2333.2|2334|2333.2|2331.5|2330.7|415
1697076900000|2023-10-12 02:15:00|2333.5|2332.7|2335.5|2334.7|2336|2335.2|2333.5|2332.7|306
1697077200000|2023-10-12 02:20:00|2335|2334.2|2336|2335.2|2336|2335.2|2335|2334.2|327
1697077500000|2023-10-12 02:25:00|2335.7|2334.9|2333.5|2332.7|2336|2335.2|2333.2|2332.4|369
1697077800000|2023-10-12 02:30:00|2334|2333.2|2334.5|2333.7|2335|2334.2|2333|2332.2|224
1697078100000|2023-10-12 02:35:00|2334|2333.2|2334.5|2333.7|2335.5|2334.7|2333.5|2332.7|194
1697078400000|2023-10-12 02:40:00|2334.7|2333.9|2334|2333.2|2334.7|2333.9|2334|2333.2|96
1697078700000|2023-10-12 02:45:00|2333.5|2332.7|2333.5|2332.7|2334.5|2333.7|2333.5|2332.7|198
1697079000000|2023-10-12 02:50:00|2333.7|2332.9|2334.5|2333.7|2335|2334.2|2333.5|2332.7|98
1697079300000|2023-10-12 02:55:00|2335|2334.2|2334.5|2333.7|2335|2334.2|2334|2333.2|134
1697079600000|2023-10-12 03:00:00|2334|2333.2|2335|2334.2|2335|2334.2|2333.5|2332.7|92
1697079900000|2023-10-12 03:05:00|2335.2|2334.4|2334.5|2333.7|2335.5|2334.7|2334.5|2333.7|103
1697080200000|2023-10-12 03:10:00|2335|2334.2|2334|2333.2|2336|2335.2|2334|2333.2|380
1697080500000|2023-10-12 03:15:00|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|2334|2333.2|157
1697080800000|2023-10-12 03:20:00|2334|2333.2|2334.5|2333.7|2334.5|2333.7|2334|2333.2|90
1697081100000|2023-10-12 03:25:00|2334|2333.2|2333.5|2332.7|2334.5|2333.7|2333.5|2332.7|205
1697081400000|2023-10-12 03:30:00|2334|2333.2|2335.5|2334.7|2337.5|2336.7|2334|2333.2|1099
1697081700000|2023-10-12 03:35:00|2336|2335.2|2338|2337.2|2338|2337.2|2335|2334.2|415
1697082000000|2023-10-12 03:40:00|2338.5|2337.7|2338.5|2337.7|2339|2338.2|2337.5|2336.7|470
1697082300000|2023-10-12 03:45:00|2338|2337.2|2340.5|2339.7|2340.5|2339.7|2338|2337.2|472
1697082600000|2023-10-12 03:50:00|2340|2339.2|2338.5|2337.7|2341|2340.2|2338.5|2337.7|407
1697082900000|2023-10-12 03:55:00|2338.2|2337.4|2339.5|2338.7|2339.5|2338.7|2338|2337.2|291
1697083200000|2023-10-12 04:00:00|2338.5|2337.7|2339|2338.2|2340|2339.2|2338.5|2337.7|464
1697083500000|2023-10-12 04:05:00|2339.5|2338.7|2340|2339.2|2340.5|2339.7|2338.5|2337.7|242
1697083800000|2023-10-12 04:10:00|2340.5|2339.7|2340|2339.2|2341|2340.2|2340|2339.2|289
1697084100000|2023-10-12 04:15:00|2340.5|2339.7|2341.2|2340.4|2341.5|2340.7|2340|2339.2|355
1697084400000|2023-10-12 04:20:00|2341.5|2340.7|2342|2341.2|2342|2341.2|2341|2340.2|233
1697084700000|2023-10-12 04:25:00|2342.5|2341.7|2341|2340.2|2342.5|2341.7|2341|2340.2|507
1697085000000|2023-10-12 04:30:00|2341.5|2340.7|2341|2340.2|2341.7|2340.9|2341|2340.2|415
1697085300000|2023-10-12 04:35:00|2341.2|2340.4|2340|2339.2|2341.5|2340.7|2339.5|2338.7|316
1697085600000|2023-10-12 04:40:00|2340.5|2339.7|2340|2339.2|2340.5|2339.7|2339.5|2338.7|204
1697085900000|2023-10-12 04:45:00|2340.5|2339.7|2341|2340.2|2341|2340.2|2340|2339.2|305
1697086200000|2023-10-12 04:50:00|2340.5|2339.7|2341|2340.2|2341.5|2340.7|2340.5|2339.7|352
1697086500000|2023-10-12 04:55:00|2341.5|2340.7|2342|2341.2|2342|2341.2|2341|2340.2|417
1697086800000|2023-10-12 05:00:00|2341.5|2340.7|2341.5|2340.7|2342.2|2341.4|2341|2340.2|457
1697087100000|2023-10-12 05:05:00|2341|2340.2|2340|2339.2|2341.5|2340.7|2340|2339.2|336
1697087400000|2023-10-12 05:10:00|2340.5|2339.7|2341|2340.2|2341.5|2340.7|2340|2339.2|443
1697087700000|2023-10-12 05:15:00|2341.5|2340.7|2342|2341.2|2342.5|2341.7|2341.5|2340.7|620
1697088000000|2023-10-12 05:20:00|2341.5|2340.7|2342.5|2341.7|2343.5|2342.7|2341.5|2340.7|621
1697088300000|2023-10-12 05:25:00|2342|2341.2|2341.5|2340.7|2342.5|2341.7|2341|2340.2|509
1697088600000|2023-10-12 05:30:00|2342|2341.2|2341.5|2340.7|2342|2341.2|2341|2340.2|408
1697088900000|2023-10-12 05:35:00|2341.2|2340.4|2343.7|2342.9|2344|2343.2|2341|2340.2|638
1697089200000|2023-10-12 05:40:00|2344|2343.2|2343|2342.2|2344|2343.2|2343|2342.2|455
1697089500000|2023-10-12 05:45:00|2342.5|2341.7|2341|2340.2|2343|2342.2|2341|2340.2|612
1697089800000|2023-10-12 05:50:00|2340.5|2339.7|2342|2341.2|2343.5|2342.7|2340.5|2339.7|1011
1697090100000|2023-10-12 05:55:00|2342.5|2341.7|2342.5|2341.7|2343.5|2342.7|2341.5|2340.7|3001
1697090400000|2023-10-12 06:00:00|2342|2341.2|2345|2344.2|2347.5|2346.7|2342|2341.2|5960
1697090700000|2023-10-12 06:05:00|2344.5|2343.7|2346.2|2344.2|2346.3|2345.2|2344|2343.2|1029
1697091000000|2023-10-12 06:10:00|2346.3|2344.3|2345.4|2343.4|2346.3|2344.3|2345.1|2343.1|7
1697091300000|2023-10-12 06:15:00|2345.2|2343.2|2344.8|2342.8|2345.3|2343.3|2344.8|2342.8|393
1697091600000|2023-10-12 06:20:00|2344.5|2342.5|2344.2|2342.2|2344.8|2342.8|2343.8|2341.8|0
1697091900000|2023-10-12 06:25:00|2344.1|2342.1|2343.7|2341.7|2344.4|2342.4|2343.4|2341.4|0
1697092200000|2023-10-12 06:30:00|2343.6|2341.6|2343.4|2341.4|2343.7|2341.7|2342.4|2340.4|0
1697092500000|2023-10-12 06:35:00|2343.2|2341.2|2344.8|2342.8|2344.8|2342.8|2343.2|2341.2|0
1697092800000|2023-10-12 06:40:00|2344.7|2342.7|2344.7|2342.7|2345.1|2343.1|2344.5|2342.5|0
1697093100000|2023-10-12 06:45:00|2344.8|2342.8|2344.1|2342.1|2344.8|2342.8|2344|2342|0
1697093400000|2023-10-12 06:50:00|2344|2342|2344.7|2342.7|2344.8|2342.8|2344|2342|0
1697093700000|2023-10-12 06:55:00|2344.8|2342.8|2344.9|2342.9|2345.1|2343.1|2344.3|2342.3|0
1697094000000|2023-10-12 07:00:00|2344.8|2342.8|2343.6|2341.6|2344.9|2342.9|2343.6|2341.6|0
1697094300000|2023-10-12 07:05:00|2343.9|2341.9|2344.1|2342.1|2345|2343|2343.7|2341.7|0
1697094600000|2023-10-12 07:10:00|2344.2|2342.2|2344|2342|2344.7|2342.7|2343.6|2341.6|0
1697094900000|2023-10-12 07:15:00|2343.8|2341.8|2344.6|2342.6|2345|2343|2343.5|2341.5|0
1697095200000|2023-10-12 07:20:00|2344.5|2342.5|2343.2|2341.2|2344.5|2342.5|2343.1|2341.1|0
1697095500000|2023-10-12 07:25:00|2343|2341|2342.6|2340.6|2343.2|2341.2|2342.4|2340.4|0
1697095800000|2023-10-12 07:30:00|2342.8|2340.8|2342.2|2341|2344.2|2343|2341.7|2340.5|700
1697096100000|2023-10-12 07:35:00|2341.7|2340.5|2341.7|2340.5|2341.9|2340.7|2340.4|2339.2|226
1697096400000|2023-10-12 07:40:00|2341.2|2340|2340.7|2339.5|2341.7|2340.5|2340.7|2339.5|145
1697096700000|2023-10-12 07:45:00|2341.2|2340|2341.7|2340.5|2341.7|2340.5|2340.7|2339.5|154
1697097000000|2023-10-12 07:50:00|2341.9|2340.7|2340.7|2339.5|2342.2|2341|2340.2|2339|154
1697097300000|2023-10-12 07:55:00|2340.9|2339.7|2340.2|2339|2341.2|2340|2340.2|2339|95
1697097600000|2023-10-12 08:00:00|2340.4|2339.2|2340.2|2339|2340.7|2339.5|2339.7|2338.5|117
1697097900000|2023-10-12 08:05:00|2339.7|2338.5|2340.2|2339|2340.9|2339.7|2339.7|2338.5|148
1697098200000|2023-10-12 08:10:00|2339.7|2338.5|2339.7|2338.5|2340.2|2339|2338.7|2337.5|270
1697098500000|2023-10-12 08:15:00|2339.2|2338|2340.7|2339.5|2340.7|2339.5|2339.2|2338|89
1697098800000|2023-10-12 08:20:00|2340.9|2339.7|2340.7|2339.5|2341.2|2340|2340.7|2339.5|96
1697099100000|2023-10-12 08:25:00|2340.9|2339.7|2340.2|2339|2341.2|2340|2339.7|2338.5|90
1697099400000|2023-10-12 08:30:00|2340.7|2339.5|2340.7|2339.5|2341.2|2340|2340.7|2339.5|103
1697099700000|2023-10-12 08:35:00|2340.2|2339|2340.2|2339|2340.7|2339.5|2339.7|2338.5|277
1697100000000|2023-10-12 08:40:00|2340.7|2339.5|2341.2|2340|2341.2|2340|2340.7|2339.5|64
1697100300000|2023-10-12 08:45:00|2341.4|2340.2|2340.2|2339|2341.4|2340.2|2340.2|2339|42
1697100600000|2023-10-12 08:50:00|2339.9|2338.7|2340.7|2339.5|2341.2|2340|2339.9|2338.7|74
1697100900000|2023-10-12 08:55:00|2340.2|2339|2341.2|2340|2341.7|2340.5|2340.2|2339|102
1697101200000|2023-10-12 09:00:00|2341.4|2340.2|2341.2|2340|2341.7|2340.5|2340.7|2339.5|74
1697101500000|2023-10-12 09:05:00|2340.9|2339.7|2341.7|2340.5|2341.7|2340.5|2340.9|2339.7|91
1697101800000|2023-10-12 09:10:00|2341.2|2340|2342.2|2341|2342.2|2341|2341.2|2340|33
1697102100000|2023-10-12 09:15:00|2341.9|2340.7|2343.7|2342.5|2343.7|2342.5|2341.9|2340.7|74
1697102400000|2023-10-12 09:20:00|2343.9|2342.7|2343.7|2342.5|2344.2|2343|2343.2|2342|88
1697102700000|2023-10-12 09:25:00|2343.4|2342.2|2342.7|2341.5|2343.7|2342.5|2342.2|2341|36
1697103000000|2023-10-12 09:30:00|2342.4|2341.2|2340.4|2339.2|2342.7|2341.5|2340.2|2339|144
1697103300000|2023-10-12 09:35:00|2340.7|2339.5|2341.2|2340|2341.2|2340|2340.2|2339|21
1697103600000|2023-10-12 09:40:00|2341.4|2340.2|2342.2|2341|2342.7|2341.5|2341.2|2340|55
1697103900000|2023-10-12 09:45:00|2342.7|2341.5|2343.7|2342.5|2343.7|2342.5|2342.2|2341|19
1697104200000|2023-10-12 09:50:00|2343.4|2342.2|2343.2|2342|2343.4|2342.2|2342.7|2341.5|19
1697104500000|2023-10-12 09:55:00|2343.4|2342.2|2342.7|2341.5|2343.7|2342.5|2342.7|2341.5|25
1697104800000|2023-10-12 10:00:00|2342.9|2341.7|2342.7|2341.5|2342.9|2341.7|2342.2|2341|16
1697105100000|2023-10-12 10:05:00|2342.9|2341.7|2342.2|2341|2343.2|2342|2342.2|2341|15
1697105400000|2023-10-12 10:10:00|2342.7|2341.5|2343.7|2342.5|2343.7|2342.5|2342.7|2341.5|101
1697105700000|2023-10-12 10:15:00|2344.2|2343|2344.4|2343.2|2344.9|2343.7|2343.9|2342.7|474
1697106000000|2023-10-12 10:20:00|2344.2|2343|2344.4|2343.2|2344.7|2343.5|2344.2|2343|14
1697106300000|2023-10-12 10:25:00|2344.2|2343|2343.4|2342.2|2344.7|2343.5|2343.2|2342|41
1697106600000|2023-10-12 10:30:00|2343.7|2342.5|2343.7|2342.5|2343.7|2342.5|2343.4|2342.2|3
1697106900000|2023-10-12 10:35:00|2344.2|2343|2343.7|2342.5|2344.2|2343|2343.2|2342|214
1697107200000|2023-10-12 10:40:00|2343.2|2342|2343.7|2342.5|2343.7|2342.5|2343.2|2342|30
1697107500000|2023-10-12 10:45:00|2343.4|2342.2|2343.2|2342|2343.7|2342.5|2342.9|2341.7|64
1697107800000|2023-10-12 10:50:00|2342.9|2341.7|2342.4|2341.2|2343.2|2342|2342.4|2341.2|16
1697108100000|2023-10-12 10:55:00|2342.2|2341|2342.2|2341|2342.7|2341.5|2342.2|2341|33
1697108400000|2023-10-12 11:00:00|2341.7|2340.5|2342.2|2341|2342.2|2341|2341.7|2340.5|45
1697108700000|2023-10-12 11:05:00|2341.9|2340.7|2342.7|2341.5|2342.7|2341.5|2341.7|2340.5|119
1697109000000|2023-10-12 11:10:00|2343.2|2342|2343.2|2342|2343.7|2342.5|2343.2|2342|115
1697109300000|2023-10-12 11:15:00|2343.7|2342.5|2343.7|2342.5|2344.2|2343|2343.7|2342.5|126
1697109600000|2023-10-12 11:20:00|||||||||107
1697109900000|2023-10-12 11:25:00|2343.4|2342.2|2343.7|2342.5|2343.7|2342.5|2343.2|2342|205
1697110200000|2023-10-12 11:30:00|2343.4|2342.2|2343.7|2342.5|2344.2|2343|2343.2|2342|117
1697110500000|2023-10-12 11:35:00|2344.2|2343|2344.2|2343|2344.7|2343.5|2344.2|2343|103
1697110800000|2023-10-12 11:40:00|2344.4|2343.2|2344.2|2343|2344.7|2343.5|2343.7|2342.5|105
1697111100000|2023-10-12 11:45:00|2343.7|2342.5|2344.2|2343|2345.2|2344|2343.7|2342.5|96
1697111400000|2023-10-12 11:50:00|2343.7|2342.5|2343.2|2342|2344.2|2343|2342.2|2341|156
1697111700000|2023-10-12 11:55:00|2343.7|2342.5|2343.2|2342|2343.7|2342.5|2343.2|2342|113
1697112000000|2023-10-12 12:00:00|2342.9|2341.7|2342.7|2341.5|2343.2|2342|2342.2|2341|132
1697112300000|2023-10-12 12:05:00|2342.2|2341|2342.7|2341.5|2343.2|2342|2342.2|2341|86
1697112600000|2023-10-12 12:10:00|2342.9|2341.7|2342.7|2341.5|2344.2|2343|2342.7|2341.5|94
1697112900000|2023-10-12 12:15:00|2342.4|2341.2|2342.7|2341.5|2343.7|2342.5|2342.2|2341|150
1697113200000|2023-10-12 12:20:00|2342.4|2341.2|2342.7|2341.5|2342.7|2341.5|2342.2|2341|78
1697113500000|2023-10-12 12:25:00|2342.4|2341.2|2341.9|2340.7|2343.2|2342|2341.4|2340.2|210
1697113800000|2023-10-12 12:30:00|2341.2|2340|2339.7|2338.5|2342.2|2341|2338.7|2337.5|242
1697114100000|2023-10-12 12:35:00|2339.4|2338.2|2338.7|2337.5|2339.7|2338.5|2337.2|2336|142
1697114400000|2023-10-12 12:40:00|2338.9|2337.7|2340.7|2339.5|2340.7|2339.5|2338.7|2337.5|158
1697114700000|2023-10-12 12:45:00|2341.2|2340|2342.2|2341|2342.7|2341.5|2340.2|2339|121
1697115000000|2023-10-12 12:50:00|2342.7|2341.5|2340.7|2339.5|2342.7|2341.5|2340.4|2339.2|119
1697115300000|2023-10-12 12:55:00|2340.4|2339.2|2337.7|2336.5|2340.7|2339.5|2337.7|2336.5|343
1697115600000|2023-10-12 13:00:00|2338.2|2337|2337.2|2336|2338.7|2337.5|2337.2|2336|254
1697115900000|2023-10-12 13:05:00|2336.7|2335.5|2336.2|2335|2337.2|2336|2335.7|2334.5|211
1697116200000|2023-10-12 13:10:00|2335.9|2334.7|2334.7|2333.5|2336.2|2335|2334.7|2333.5|340
1697116500000|2023-10-12 13:15:00|2335.2|2334|2334.2|2333|2335.2|2334|2333.7|2332.5|249
1697116800000|2023-10-12 13:20:00|2333.7|2332.5|2334.2|2333|2334.2|2333|2333.2|2332|150
1697117100000|2023-10-12 13:25:00|2333.7|2332.5|2334.7|2333.5|2335.2|2334|2333.7|2332.5|134
1697117400000|2023-10-12 13:30:00|2334.2|2333|2332.7|2331.5|2334.7|2333.5|2332.7|2331.5|251
1697117700000|2023-10-12 13:35:00|2332.9|2331.7|2332.2|2331|2333.7|2332.5|2331.7|2330.5|207
1697118000000|2023-10-12 13:40:00|2331.9|2330.7|2330.2|2329|2332.2|2331|2329.7|2328.5|322
1697118300000|2023-10-12 13:45:00|2330.4|2329.2|2329.2|2328|2330.7|2329.5|2329.2|2328|205
1697118600000|2023-10-12 13:50:00|2329.4|2328.2|2328.7|2327.5|2331.4|2330.2|2328.7|2327.5|176
1697118900000|2023-10-12 13:55:00|2328.4|2327.2|2328.7|2327.5|2328.9|2327.7|2327.7|2326.5|363
1697119200000|2023-10-12 14:00:00|2328.4|2327.2|2330.2|2329|2330.2|2329|2328.2|2327|180
1697119500000|2023-10-12 14:05:00|2329.7|2328.5|2331.2|2330|2331.7|2330.5|2329.4|2328.2|192
1697119800000|2023-10-12 14:10:00|2331.7|2330.5|2333.4|2332.2|2334.7|2333.5|2331.7|2330.5|254
1697120100000|2023-10-12 14:15:00|2333.2|2332|2332.2|2331|2333.7|2332.5|2331.2|2330|102
1697120400000|2023-10-12 14:20:00|2331.9|2330.7|2330.7|2329.5|2332.2|2331|2330.7|2329.5|219
1697120700000|2023-10-12 14:25:00|2330.2|2329|2330.7|2329.5|2332.2|2331|2329.2|2328|352
1697121000000|2023-10-12 14:30:00|2330.2|2329|2330.7|2329.5|2330.7|2329.5|2329.7|2328.5|155
1697121300000|2023-10-12 14:35:00|2330.2|2329|2329.7|2328.5|2331.7|2330.5|2329.7|2328.5|126
1697121600000|2023-10-12 14:40:00|2329.9|2328.7|2329.2|2328|2330.9|2329.7|2329.2|2328|88
1697121900000|2023-10-12 14:45:00|2329.4|2328.2|2330.2|2329|2330.7|2329.5|2329.2|2328|131
1697122200000|2023-10-12 14:50:00|2329.7|2328.5|2328.7|2327.5|2330.2|2329|2328.2|2327|108
1697122500000|2023-10-12 14:55:00|2328.2|2327|2330.7|2329.5|2330.9|2329.7|2328.2|2327|148
1697122800000|2023-10-12 15:00:00|2330.2|2329|2329.4|2328.2|2330.4|2329.2|2328.7|2327.5|310
1697123100000|2023-10-12 15:05:00|2329.7|2328.5|2329.7|2328.5|2330.2|2329|2328.4|2327.2|143
1697123400000|2023-10-12 15:10:00|2329.9|2328.7|2331.7|2330.5|2332.2|2331|2329.7|2328.5|151
1697123700000|2023-10-12 15:15:00|2331.4|2330.2|2330.7|2329.5|2331.7|2330.5|2330.2|2329|101
1697124000000|2023-10-12 15:20:00|2330.2|2329|2330.2|2329|2331.7|2330.5|2329.2|2328|103
1697124300000|2023-10-12 15:25:00|2329.9|2328.7|2329.2|2328|2330.2|2329|2328.9|2327.7|127
1697124600000|2023-10-12 15:30:00|2328.7|2327.5|2329.2|2328|2329.2|2328|2327.2|2326|285
1697124900000|2023-10-12 15:35:00|2329.4|2328.2|2329.7|2328.5|2330.2|2329|2328.7|2327.5|218
1697125200000|2023-10-12 15:40:00|2329.2|2328|2328.7|2327.5|2329.7|2328.5|2328.2|2327|72
1697125500000|2023-10-12 15:45:00|2328.9|2327.7|2326.7|2325.5|2329.4|2328.2|2326.2|2325|167
1697125800000|2023-10-12 15:50:00|2326.2|2325|2329.2|2328|2329.2|2328|2326.2|2325|53
1697126100000|2023-10-12 15:55:00|2329.7|2328.5|2330.2|2329|2330.7|2329.5|2329.2|2328|121
1697126400000|2023-10-12 16:00:00|2330.4|2329.2|2329.2|2328|2331.7|2330.5|2328.7|2327.5|107
1697126700000|2023-10-12 16:05:00|2329.7|2328.5|2330.2|2329|2330.7|2329.5|2329.2|2328|63
1697127000000|2023-10-12 16:10:00|2330.7|2329.5|2330.7|2329.5|2330.7|2329.5|2329.7|2328.5|54
1697127300000|2023-10-12 16:15:00|2330.9|2329.7|2331.2|2330|2331.7|2330.5|2330.7|2329.5|55
1697127600000|2023-10-12 16:20:00|2330.7|2329.5|2331.7|2330.5|2332.4|2331.2|2330.7|2329.5|57
1697127900000|2023-10-12 16:25:00|2331.4|2330.2|2331.2|2330|2331.7|2330.5|2330.9|2329.7|24
1697128200000|2023-10-12 16:30:00|2330.9|2329.7|2330.4|2329.2|2331.2|2330|2330.2|2329|30
1697128500000|2023-10-12 16:35:00|2330.7|2329.5|2331.7|2330.5|2331.7|2330.5|2330.2|2329|13
1697128800000|2023-10-12 16:40:00|2331.2|2330|2331.4|2330.2|2331.7|2330.5|2330.9|2329.7|45
1697129100000|2023-10-12 16:45:00|2331.2|2330|2331.2|2330|2331.7|2330.5|2330.7|2329.5|36
1697129400000|2023-10-12 16:50:00|2330.7|2329.5|2330.7|2329.5|2331.2|2330|2330.7|2329.5|57
1697129700000|2023-10-12 16:55:00|2330.9|2329.7|2330.2|2329|2331.2|2330|2329.2|2328|24
1697130000000|2023-10-12 17:00:00|2329.7|2328.5|2326.2|2325|2330.2|2329|2325.2|2324|161
1697130300000|2023-10-12 17:05:00|2325.9|2324.7|2323.7|2322.5|2326.4|2325.2|2323.7|2322.5|194
1697130600000|2023-10-12 17:10:00|2324.2|2323|2322.2|2321|2324.2|2323|2321.7|2320.5|125
1697130900000|2023-10-12 17:15:00|2321.9|2320.7|2321.7|2320.5|2322.2|2321|2320.7|2319.5|180
1697131200000|2023-10-12 17:20:00|2322.2|2321|2320.7|2319.5|2322.2|2321|2320.7|2319.5|102
1697131500000|2023-10-12 17:25:00|2320.9|2319.7|2319.7|2318.5|2321.2|2320|2319.2|2318|88
1697131800000|2023-10-12 17:30:00|2319.9|2318.7|2319.4|2318.2|2321.2|2320|2319.2|2318|99
1697132100000|2023-10-12 17:35:00|2319.7|2318.5|2319.7|2318.5|2320.7|2319.5|2319.2|2318|73
1697132400000|2023-10-12 17:40:00|2319.4|2318.2|2318.7|2317.5|2320.2|2319|2318.7|2317.5|40
1697132700000|2023-10-12 17:45:00|2319.2|2318|2319.7|2318.5|2320.2|2319|2319.2|2318|34
1697133000000|2023-10-12 17:50:00|2319.2|2318|2320.2|2319|2320.2|2319|2318.2|2317|125
1697133300000|2023-10-12 17:55:00|2320.4|2319.2|2318.2|2317|2321.2|2320|2317.7|2316.5|123
1697133600000|2023-10-12 18:00:00|2318.7|2317.5|2316.7|2315.5|2319.2|2318|2316.2|2315|178
1697133900000|2023-10-12 18:05:00|2316.4|2315.2|2315.4|2314.2|2317.7|2316.5|2315.2|2314|141
1697134200000|2023-10-12 18:10:00|2315.2|2314|2315.9|2314.7|2316.2|2315|2314.7|2313.5|82
1697134500000|2023-10-12 18:15:00|2316.2|2315|2314.7|2313.5|2316.7|2315.5|2314.2|2313|60
1697134800000|2023-10-12 18:20:00|2315.2|2314|2317.4|2316.2|2317.7|2316.5|2315.2|2314|87
1697135100000|2023-10-12 18:25:00|2317.2|2316|2318.7|2317.5|2318.9|2317.7|2317.2|2316|119
1697135400000|2023-10-12 18:30:00|2318.2|2317|2319.7|2318.5|2319.7|2318.5|2317.7|2316.5|76
1697135700000|2023-10-12 18:35:00|2320.2|2319|2318.7|2317.5|2320.2|2319|2317.7|2316.5|124
1697136000000|2023-10-12 18:40:00|2318.9|2317.7|2318.7|2317.5|2319.2|2318|2317.7|2316.5|60
1697136300000|2023-10-12 18:45:00|2319.2|2318|2321.2|2320|2321.2|2320|2318.2|2317|54
1697136600000|2023-10-12 18:50:00|2320.9|2319.7|2322.2|2321|2322.7|2321.5|2320.7|2319.5|186
1697136900000|2023-10-12 18:55:00|2322.7|2321.5|2321.7|2320.5|2322.7|2321.5|2321.2|2320|38
1697137200000|2023-10-12 19:00:00|2322.2|2321|2323.2|2322|2323.2|2322|2321.7|2320.5|103
1697137500000|2023-10-12 19:05:00|2322.7|2321.5|2322.7|2321.5|2323.7|2322.5|2322.2|2321|70
1697137800000|2023-10-12 19:10:00|2322.2|2321|2322.7|2321.5|2322.7|2321.5|2321.2|2320|131
1697138100000|2023-10-12 19:15:00|2322.4|2321.2|2324.2|2323|2324.2|2323|2321.7|2320.5|89
1697138400000|2023-10-12 19:20:00|2323.9|2322.7|2323.4|2322.2|2324.7|2323.5|2323.2|2322|89
1697138700000|2023-10-12 19:25:00|2323.2|2322|2321.9|2320.7|2323.7|2322.5|2321.7|2320.5|74
1697139000000|2023-10-12 19:30:00|2321.7|2320.5|2324.2|2323|2324.7|2323.5|2321.7|2320.5|48
1697139300000|2023-10-12 19:35:00|2324.4|2323.2|2324.7|2323.5|2325.2|2324|2324.2|2323|42
1697139600000|2023-10-12 19:40:00|2324.9|2323.7|2323.2|2322|2325.2|2324|2323.2|2322|85
1697139900000|2023-10-12 19:45:00|2323.4|2322.2|2323.7|2322.5|2324.2|2323|2323.2|2322|135
1697140200000|2023-10-12 19:50:00|2323.9|2322.7|2323.2|2322|2325.2|2324|2322.7|2321.5|80
1697140500000|2023-10-12 19:55:00|2322.9|2321.7|2323.2|2322|2324.2|2323|2322.7|2321.5|57
1697140800000|2023-10-12 20:00:00|2323.4|2322.2|2323.7|2322.5|2323.9|2322.7|2322.9|2321.7|37
1697141100000|2023-10-12 20:05:00|2323.2|2322|2323.2|2322|2323.4|2322.2|2323.2|2322|10
1697141400000|2023-10-12 20:10:00|2322.9|2321.7|2322.7|2321.5|2323.2|2322|2322.7|2321.5|4
1697141700000|2023-10-12 20:15:00|2322.4|2321.2|2322.7|2321.5|2322.7|2321.5|2322.2|2321|0
1697142000000|2023-10-12 20:20:00|||||||||3
1697142600000|2023-10-12 20:30:00|2322.2|2321|2322.7|2321.5|2322.7|2321.5|2322.2|2321|3
1697142900000|2023-10-12 20:35:00|||||||||5
1697143200000|2023-10-12 20:40:00|2323.2|2322|2323.2|2322|2323.2|2322|2323.2|2322|6
1697143500000|2023-10-12 20:45:00|2322.9|2321.7|2322.7|2321.5|2322.9|2321.7|2322.7|2321.5|21
1697143800000|2023-10-12 20:50:00|2322.4|2321.2|2323.9|2321.9|2323.9|2322.7|2322.4|2321.2|12
1697144100000|2023-10-12 20:55:00|2324.2|2322.2|2323.7|2321.7|2324.2|2322.2|2323.2|2321.2|0
1697144400000|2023-10-12 21:00:00|2323.9|2321.9|2323.9|2321.9|2323.9|2321.9|2323.9|2321.9|3
1697144700000|2023-10-12 21:05:00|2323.8|2321.8|2323.7|2321.7|2323.8|2321.8|2323.7|2321.7|0
1697145000000|2023-10-12 21:10:00|2323.8|2321.8|2323.8|2321.8|2323.8|2321.8|2323.7|2321.7|0
1697145300000|2023-10-12 21:15:00|2323.9|2321.9|2323.8|2321.8|2323.9|2321.9|2323.8|2321.8|0
1697145600000|2023-10-12 21:20:00|2323.9|2321.9|2323.8|2321.8|2323.9|2321.9|2323.8|2321.8|0
1697145900000|2023-10-12 21:25:00|2323.7|2321.7|2323.8|2321.8|2324|2322|2323.7|2321.7|0
1697146200000|2023-10-12 21:30:00|2324|2322|2324|2322|2324|2322|2323.9|2321.9|0
1697146800000|2023-10-12 21:40:00|2323.8|2321.8|2323.8|2321.8|2323.9|2321.9|2323.8|2321.8|0
1697147400000|2023-10-12 21:50:00|2323.7|2321.7|2323.7|2321.7|2323.8|2321.8|2323.7|2321.7|0
1697147700000|2023-10-12 21:55:00|2323.8|2321.8|2323.7|2321.7|2323.9|2321.9|2323.7|2321.7|0
1697148000000|2023-10-12 22:00:00|2324|2322|2322.4|2320.4|2324.2|2322.2|2322.4|2320.4|0
1697148300000|2023-10-12 22:05:00|2322.1|2320.1|2322.3|2320.3|2322.3|2320.3|2322|2320|0
1697148600000|2023-10-12 22:10:00|2322.2|2320.2|2322.1|2320.1|2322.2|2320.2|2321.8|2319.8|0
1697148900000|2023-10-12 22:15:00|2322.2|2320.2|2322.3|2320.3|2322.3|2320.3|2322.1|2320.1|0
1697149200000|2023-10-12 22:20:00|2322.4|2320.4|2322.4|2320.4|2322.4|2320.4|2322.4|2320.4|0
1697149500000|2023-10-12 22:25:00|2322.5|2320.5|2323|2321|2323|2321|2322.5|2320.5|0
1697149800000|2023-10-12 22:30:00|2322.9|2320.9|2323.1|2321.1|2323.1|2321.1|2322.9|2320.9|0
1697150100000|2023-10-12 22:35:00|2323.2|2321.2|2323.2|2321.2|2323.2|2321.2|2323.2|2321.2|0
1697150400000|2023-10-12 22:40:00|2323.4|2321.4|2323|2321|2323.4|2321.4|2323|2321|0
1697150700000|2023-10-12 22:45:00|2323.2|2321.2|2323.2|2321.2|2323.5|2321.5|2323.1|2321.1|0
1697151000000|2023-10-12 22:50:00|2323.3|2321.3|2322.9|2320.9|2323.3|2321.3|2322.9|2320.9|0
1697151300000|2023-10-12 22:55:00|2323.1|2321.1|2323.4|2321.4|2323.4|2321.4|2322.9|2320.9|0
1697151600000|2023-10-12 23:00:00|2323.2|2321.2|2322.7|2320.7|2323.4|2321.4|2322.1|2320.1|0
1697151900000|2023-10-12 23:05:00|2322.4|2320.4|2321.9|2319.9|2322.4|2320.4|2321.9|2319.9|0
1697152200000|2023-10-12 23:10:00|2322.1|2320.1|2322.5|2320.5|2322.7|2320.7|2321.9|2319.9|0
1697152500000|2023-10-12 23:15:00|2322.7|2320.7|2323.1|2321.1|2323.1|2321.1|2322.7|2320.7|0
1697152800000|2023-10-12 23:20:00|2323|2321|2323.1|2321.1|2323.2|2321.2|2323|2321|0
1697153100000|2023-10-12 23:25:00|2323.2|2321.2|2324.3|2322.3|2324.3|2322.3|2323.2|2321.2|0
1697153400000|2023-10-12 23:30:00|2324.4|2322.4|2326.1|2324.1|2326.2|2324.2|2324.2|2322.2|0
1697153700000|2023-10-12 23:35:00|2325.9|2323.9|2327.5|2325.5|2328.1|2326.1|2325.7|2323.7|0
1697154000000|2023-10-12 23:40:00|2327.8|2325.8|2326.1|2324.1|2328|2326|2325.9|2323.9|0
1697154300000|2023-10-12 23:45:00|2326.3|2324.3|2326.7|2325.5|2327.9|2326.7|2323.2|2322|898
1697154600000|2023-10-12 23:50:00|2326.2|2325|2326.7|2325.5|2327.7|2326.5|2324.7|2323.5|546
1697154900000|2023-10-12 23:55:00|2326.2|2325|2325.7|2324.5|2327.7|2326.5|2324.2|2323|546
1697155200000|2023-10-13 00:00:00|2325.5|2324.7|2327|2326.2|2329.2|2328.4|2323|2322.2|2509
1697155500000|2023-10-13 00:05:00|2326.7|2325.9|2330.5|2329.7|2331.2|2330.4|2325.2|2324.4|1498
1697155800000|2023-10-13 00:10:00|2330.7|2329.9|2331|2330.2|2331.5|2330.7|2327.5|2326.7|924
1697156100000|2023-10-13 00:15:00|2330.7|2329.9|2328|2327.2|2331.5|2330.7|2325|2324.2|1077
1697156400000|2023-10-13 00:20:00|2327.5|2326.7|2327.5|2326.7|2328.5|2327.7|2325.5|2324.7|733
1697156700000|2023-10-13 00:25:00|2327|2326.2|2320.5|2319.7|2327|2326.2|2320|2319.2|977
1697157000000|2023-10-13 00:30:00|2320|2319.2|2325|2324.2|2325.7|2324.9|2319.5|2318.7|634
1697157300000|2023-10-13 00:35:00|2324.5|2323.7|2319.5|2318.7|2325|2324.2|2319|2318.2|607
1697157600000|2023-10-13 00:40:00|2320|2319.2|2321|2320.2|2323.5|2322.7|2319|2318.2|502
1697157900000|2023-10-13 00:45:00|2321.5|2320.7|2325.5|2324.7|2326.5|2325.7|2320.5|2319.7|707
1697158200000|2023-10-13 00:50:00|2324.5|2323.7|2320.5|2319.7|2324.5|2323.7|2320.5|2319.7|640
1697158500000|2023-10-13 00:55:00|2321|2320.2|2321|2320.2|2322|2321.2|2318.7|2317.9|439
1697158800000|2023-10-13 01:00:00|2320.5|2319.7|2322|2321.2|2322.2|2321.4|2318.5|2317.7|368
1697159100000|2023-10-13 01:05:00|2321.5|2320.7|2323.5|2322.7|2323.7|2322.9|2320.5|2319.7|332
1697159400000|2023-10-13 01:10:00|2323|2322.2|2323.5|2322.7|2324|2323.2|2321.5|2320.7|278
1697159700000|2023-10-13 01:15:00|2323|2322.2|2325|2324.2|2325.5|2324.7|2322.5|2321.7|437
1697160000000|2023-10-13 01:20:00|2325.2|2324.4|2324.5|2323.7|2326|2325.2|2324|2323.2|314
1697160300000|2023-10-13 01:25:00|2325|2324.2|2326.5|2325.7|2326.5|2325.7|2324.5|2323.7|376
1697160600000|2023-10-13 01:30:00|2326|2325.2|2325.5|2324.7|2326.5|2325.7|2323|2322.2|504
1697160900000|2023-10-13 01:35:00|2325.7|2324.9|2322|2321.2|2325.7|2324.9|2321.7|2320.9|358
1697161200000|2023-10-13 01:40:00|2321.5|2320.7|2322|2321.2|2322.2|2321.4|2320|2319.2|701
1697161500000|2023-10-13 01:45:00|2322.5|2321.7|2320|2319.2|2322.5|2321.7|2320|2319.2|256
1697161800000|2023-10-13 01:50:00|2320.5|2319.7|2318.5|2317.7|2320.5|2319.7|2318|2317.2|315
1697162100000|2023-10-13 01:55:00|2319|2318.2|2319.5|2318.7|2320.2|2319.4|2318.5|2317.7|271
1697162400000|2023-10-13 02:00:00|2320|2319.2|2318|2317.2|2320|2319.2|2318|2317.2|279
1697162700000|2023-10-13 02:05:00|2318.5|2317.7|2319.5|2318.7|2323.5|2322.7|2318.5|2317.7|884
1697163000000|2023-10-13 02:10:00|2320|2319.2|2322|2321.2|2322|2321.2|2320|2319.2|225
1697163300000|2023-10-13 02:15:00|2321|2320.2|2317.5|2316.7|2321|2320.2|2317.5|2316.7|319
1697163600000|2023-10-13 02:20:00|2317|2316.2|2316|2315.2|2318|2317.2|2315.5|2314.7|474
1697163900000|2023-10-13 02:25:00|2316.2|2315.4|2314.5|2313.7|2316.5|2315.7|2314.5|2313.7|346
1697164200000|2023-10-13 02:30:00|2314|2313.2|2313.5|2312.7|2314.5|2313.7|2312|2311.2|542
1697164500000|2023-10-13 02:35:00|2314|2313.2|2313.5|2312.7|2314|2313.2|2313.5|2312.7|144
1697164800000|2023-10-13 02:40:00|2313|2312.2|2314.2|2313.4|2314.5|2313.7|2313|2312.2|209
1697165100000|2023-10-13 02:45:00|2314|2313.2|2312.5|2311.7|2314.5|2313.7|2312.5|2311.7|62
1697165400000|2023-10-13 02:50:00|2312.7|2311.9|2312.5|2311.7|2313|2312.2|2312.2|2311.4|125
1697165700000|2023-10-13 02:55:00|2312.2|2311.4|2312.2|2311.4|2312.5|2311.7|2311.5|2310.7|158
1697166000000|2023-10-13 03:00:00|2312|2311.2|2312.5|2311.7|2312.5|2311.7|2312|2311.2|98
1697166300000|2023-10-13 03:05:00|2312|2311.2|2313|2312.2|2313.5|2312.7|2312|2311.2|207
1697166600000|2023-10-13 03:10:00|2312.7|2311.9|2313|2312.2|2313.5|2312.7|2312.5|2311.7|168
1697166900000|2023-10-13 03:15:00|2313.5|2312.7|2314|2313.2|2314.7|2313.9|2313.5|2312.7|231
1697167200000|2023-10-13 03:20:00|2314.5|2313.7|2314|2313.2|2314.5|2313.7|2313.5|2312.7|155
1697167500000|2023-10-13 03:25:00|2313.5|2312.7|2312|2311.2|2313.5|2312.7|2311.5|2310.7|372
1697167800000|2023-10-13 03:30:00|2313|2312.2|2313.5|2312.7|2315|2314.2|2312|2311.2|566
1697168100000|2023-10-13 03:35:00|2313|2312.2|2313|2312.2|2315|2314.2|2312.5|2311.7|313
1697168400000|2023-10-13 03:40:00|2312.5|2311.7|2312.5|2311.7|2312.5|2311.7|2311.5|2310.7|315
1697168700000|2023-10-13 03:45:00|2312|2311.2|2310|2309.2|2312|2311.2|2310|2309.2|490
1697169000000|2023-10-13 03:50:00|2309.7|2308.9|2312|2311.2|2312.5|2311.7|2309.5|2308.7|438
1697169300000|2023-10-13 03:55:00|2311.7|2310.9|2310.5|2309.7|2312|2311.2|2310.5|2309.7|302
1697169600000|2023-10-13 04:00:00|2310|2309.2|2308.5|2307.7|2311.5|2310.7|2307.2|2306.4|793
1697169900000|2023-10-13 04:05:00|2309|2308.2|2311|2310.2|2311.5|2310.7|2308.5|2307.7|379
1697170200000|2023-10-13 04:10:00|2310.5|2309.7|2310|2309.2|2311.5|2310.7|2309|2308.2|341
1697170500000|2023-10-13 04:15:00|2309.5|2308.7|2309|2308.2|2310.5|2309.7|2308.5|2307.7|321
1697170800000|2023-10-13 04:20:00|2309.2|2308.4|2311.5|2310.7|2311.5|2310.7|2309|2308.2|173
1697171100000|2023-10-13 04:25:00|2311.2|2310.4|2314|2313.2|2314.5|2313.7|2311|2310.2|477
1697171400000|2023-10-13 04:30:00|2313.5|2312.7|2312.5|2311.7|2313.7|2312.9|2312.5|2311.7|317
1697171700000|2023-10-13 04:35:00|2313|2312.2|2309|2308.2|2313|2312.2|2309|2308.2|469
1697172000000|2023-10-13 04:40:00|2309.5|2308.7|2307.5|2306.7|2309.5|2308.7|2307|2306.2|610
1697172300000|2023-10-13 04:45:00|2307.2|2306.4|2306|2305.2|2307.5|2306.7|2306|2305.2|423
1697172600000|2023-10-13 04:50:00|2306.2|2305.4|2307.5|2306.7|2307.7|2306.9|2305|2304.2|470
1697172900000|2023-10-13 04:55:00|2307|2306.2|2304.5|2303.7|2307|2306.2|2304.5|2303.7|478
1697173200000|2023-10-13 05:00:00|2304.7|2303.9|2305.5|2304.7|2306|2305.2|2304|2303.2|631
1697173500000|2023-10-13 05:05:00|2306|2305.2|2307.5|2306.7|2307.5|2306.7|2304.5|2303.7|335
1697173800000|2023-10-13 05:10:00|2307|2306.2|2307|2306.2|2308|2307.2|2306.5|2305.7|525
1697174100000|2023-10-13 05:15:00|2306.7|2305.9|2307|2306.2|2307.5|2306.7|2305.5|2304.7|446
1697174400000|2023-10-13 05:20:00|2307.5|2306.7|2309|2308.2|2309|2308.2|2307.5|2306.7|412
1697174700000|2023-10-13 05:25:00|2308.5|2307.7|2306.5|2305.7|2308.5|2307.7|2305.5|2304.7|446
1697175000000|2023-10-13 05:30:00|2306|2305.2|2306.5|2305.7|2307|2306.2|2305|2304.2|532
1697175300000|2023-10-13 05:35:00|2307|2306.2|2305.5|2304.7|2308|2307.2|2305.5|2304.7|595
1697175600000|2023-10-13 05:40:00|2306|2305.2|2304.5|2303.7|2306|2305.2|2304|2303.2|769
1697175900000|2023-10-13 05:45:00|2305|2304.2|2304|2303.2|2306.5|2305.7|2304|2303.2|797
1697176200000|2023-10-13 05:50:00|2304.5|2303.7|2305|2304.2|2305.5|2304.7|2303.5|2302.7|1089
1697176500000|2023-10-13 05:55:00|2305.5|2304.7|2307.5|2306.7|2309.5|2308.7|2305|2304.2|3759
1697176800000|2023-10-13 06:00:00|2308.5|2307.7|2307.7|2306.9|2310.5|2309.7|2307|2306.2|3198
1697177100000|2023-10-13 06:05:00|2308|2307.2|2306.5|2304.5|2309|2308.2|2305.5|2304.4|1222
1697177400000|2023-10-13 06:10:00|2306.6|2304.6|2305.8|2303.8|2306.9|2304.9|2305.3|2303.3|1
1697177700000|2023-10-13 06:15:00|2305.7|2303.7|2306.3|2304.3|2306.7|2304.7|2305.5|2303.5|532
1697178000000|2023-10-13 06:20:00|2306.5|2304.5|2306.3|2304.3|2306.5|2304.5|2305.8|2303.8|0
1697178300000|2023-10-13 06:25:00|2306.6|2304.6|2306.8|2304.8|2306.8|2304.8|2306.3|2304.3|0
1697178600000|2023-10-13 06:30:00|2306.6|2304.6|2307.2|2305.2|2307.7|2305.7|2306.3|2304.3|0
1697178900000|2023-10-13 06:35:00|2307.3|2305.3|2307.5|2305.5|2307.5|2305.5|2307.2|2305.2|0
1697179200000|2023-10-13 06:40:00|2307.7|2305.7|2308.1|2306.1|2308.2|2306.2|2307.6|2305.6|0
1697179500000|2023-10-13 06:45:00|2308.2|2306.2|2308.2|2306.2|2308.5|2306.5|2308.1|2306.1|0
1697179800000|2023-10-13 06:50:00|2308.1|2306.1|2307.6|2305.6|2308.1|2306.1|2307.6|2305.6|0
1697180100000|2023-10-13 06:55:00|2307.3|2305.3|2308.4|2306.4|2308.4|2306.4|2307.3|2305.3|0
1697180400000|2023-10-13 07:00:00|2308.3|2306.3|2308.3|2306.3|2309|2307|2307.9|2305.9|0
1697180700000|2023-10-13 07:05:00|2308.4|2306.4|2309|2307|2309.1|2307.1|2307.4|2305.4|0
1697181000000|2023-10-13 07:10:00|2308.9|2306.9|2309.9|2307.9|2310.2|2308.2|2308.9|2306.9|0
1697181300000|2023-10-13 07:15:00|2309.8|2307.8|2308.1|2306.1|2309.9|2307.9|2307.6|2305.6|0
1697181600000|2023-10-13 07:20:00|2308.3|2306.3|2309.2|2307.2|2309.2|2307.2|2307.5|2305.5|0
1697181900000|2023-10-13 07:25:00|2308.9|2306.9|2310|2308|2310.1|2308.1|2308.9|2306.9|0
1697182200000|2023-10-13 07:30:00|2309.9|2307.9|2310.2|2309|2311.2|2310|2308.4|2307.2|235
1697182500000|2023-10-13 07:35:00|2309.7|2308.5|2311.2|2310|2311.2|2310|2309.2|2308|108
1697182800000|2023-10-13 07:40:00|2311.4|2310.2|2311.2|2310|2312.2|2311|2310.2|2309|131
1697183100000|2023-10-13 07:45:00|2311.4|2310.2|2311.2|2310|2312.2|2311|2310.7|2309.5|29
1697183400000|2023-10-13 07:50:00|2310.7|2309.5|2308.9|2307.7|2310.7|2309.5|2308.2|2307|120
1697183700000|2023-10-13 07:55:00|2308.7|2307.5|2307.7|2306.5|2308.9|2307.7|2306.7|2305.5|93
1697184000000|2023-10-13 08:00:00|2308.2|2307|2308.7|2307.5|2309.7|2308.5|2308.2|2307|71
1697184300000|2023-10-13 08:05:00|2308.9|2307.7|2309.2|2308|2309.7|2308.5|2308.2|2307|80
1697184600000|2023-10-13 08:10:00|2308.9|2307.7|2308.7|2307.5|2309.7|2308.5|2308.7|2307.5|47
1697184900000|2023-10-13 08:15:00|2308.2|2307|2307.2|2306|2308.7|2307.5|2306.9|2305.7|84
1697185200000|2023-10-13 08:20:00|2307.4|2306.2|2306.7|2305.5|2307.7|2306.5|2306.7|2305.5|70
1697185500000|2023-10-13 08:25:00|2306.2|2305|2305.2|2304|2306.7|2305.5|2305.2|2304|81
1697185800000|2023-10-13 08:30:00|2305.4|2304.2|2305.2|2304|2305.7|2304.5|2304.7|2303.5|62
1697186100000|2023-10-13 08:35:00|2305.7|2304.5|2305.2|2304|2306.7|2305.5|2304.4|2303.2|162
1697186400000|2023-10-13 08:40:00|2304.9|2303.7|2304.2|2303|2304.9|2303.7|2304.2|2303|110
1697186700000|2023-10-13 08:45:00|2304.4|2303.2|2304.7|2303.5|2305.7|2304.5|2304.2|2303|77
1697187000000|2023-10-13 08:50:00|2304.2|2303|2304.7|2303.5|2305.2|2304|2304.2|2303|117
1697187300000|2023-10-13 08:55:00|2304.4|2303.2|2303.9|2302.7|2305.2|2304|2303.7|2302.5|108
1697187600000|2023-10-13 09:00:00|2303.7|2302.5|2304.2|2303|2304.7|2303.5|2303.7|2302.5|71
1697187900000|2023-10-13 09:05:00|2303.9|2302.7|2302.2|2301|2304.2|2303|2301.7|2300.5|267
1697188200000|2023-10-13 09:10:00|2302.4|2301.2|2302.7|2301.5|2303.7|2302.5|2302.2|2301|155
1697188500000|2023-10-13 09:15:00|2302.4|2301.2|2300.7|2299.5|2302.7|2301.5|2300.7|2299.5|569
1697188800000|2023-10-13 09:20:00|2300.9|2299.7|2300.2|2299|2301.2|2300|2300.2|2299|228
1697189100000|2023-10-13 09:25:00|2299.7|2298.5|2298.7|2297.5|2299.7|2298.5|2298.7|2297.5|171
1697189400000|2023-10-13 09:30:00|2298.9|2297.7|2297.7|2296.5|2299.2|2298|2297.7|2296.5|207
1697189700000|2023-10-13 09:35:00|2297.9|2296.7|2299.2|2298|2299.9|2298.7|2297.7|2296.5|194
1697190000000|2023-10-13 09:40:00|2298.7|2297.5|2298.7|2297.5|2299.2|2298|2298.2|2297|168
1697190300000|2023-10-13 09:45:00|2298.2|2297|2296.2|2295|2298.7|2297.5|2295.7|2294.5|292
1697190600000|2023-10-13 09:50:00|2296.4|2295.2|2294.2|2293|2296.4|2295.2|2293.9|2292.7|279
1697190900000|2023-10-13 09:55:00|2294.7|2293.5|2294.7|2293.5|2296.2|2295|2294.2|2293|216
1697191200000|2023-10-13 10:00:00|2294.4|2293.2|2294.7|2293.5|2295.2|2294|2293.7|2292.5|136
1697191500000|2023-10-13 10:05:00|2294.4|2293.2|2294.7|2293.5|2295.7|2294.5|2294.2|2293|145
1697191800000|2023-10-13 10:10:00|2294.4|2293.2|2295.4|2294.2|2295.7|2294.5|2294.2|2293|93
1697192100000|2023-10-13 10:15:00|2295.2|2294|2295.7|2294.5|2296.2|2295|2294.9|2293.7|54
1697192400000|2023-10-13 10:20:00|2295.4|2294.2|2295.2|2294|2295.7|2294.5|2294.7|2293.5|84
1697192700000|2023-10-13 10:25:00|2295.7|2294.5|2295.2|2294|2295.7|2294.5|2294.7|2293.5|177
1697193000000|2023-10-13 10:30:00|2295.7|2294.5|2295.2|2294|2295.7|2294.5|2294.2|2293|86
1697193300000|2023-10-13 10:35:00|2295.4|2294.2|2296.2|2295|2296.2|2295|2294.7|2293.5|60
1697193600000|2023-10-13 10:40:00|2295.9|2294.7|2294.2|2293|2296.2|2295|2294.2|2293|58
1697193900000|2023-10-13 10:45:00|2294.7|2293.5|2298.2|2297|2298.4|2297.2|2294.2|2293|553
1697194200000|2023-10-13 10:50:00|2298.7|2297.5|2297.7|2296.5|2299.7|2298.5|2297.7|2296.5|339
1697194500000|2023-10-13 10:55:00|2298.2|2297|2298.7|2297.5|2299.2|2298|2297.7|2296.5|91
1697194800000|2023-10-13 11:00:00|2298.4|2297.2|2298.7|2297.5|2299.2|2298|2297.7|2296.5|72
1697195100000|2023-10-13 11:05:00|2298.4|2297.2|2300.2|2299|2300.2|2299|2298.2|2297|155
1697195400000|2023-10-13 11:10:00|2299.9|2298.7|2300.7|2299.5|2300.7|2299.5|2299.7|2298.5|55
1697195700000|2023-10-13 11:15:00|2300.2|2299|2299.2|2298|2300.7|2299.5|2299.2|2298|40
1697196000000|2023-10-13 11:20:00|2298.7|2297.5|2300.7|2299.5|2300.7|2299.5|2298.7|2297.5|44
1697196300000|2023-10-13 11:25:00|2300.4|2299.2|2302.2|2301|2302.4|2301.2|2300.2|2299|27
1697196600000|2023-10-13 11:30:00|2302.4|2301.2|2301.7|2300.5|2302.7|2301.5|2301.7|2300.5|23
1697196900000|2023-10-13 11:35:00|2301.2|2300|2301.7|2300.5|2302.2|2301|2301.2|2300|25
1697197200000|2023-10-13 11:40:00|2301.9|2300.7|2300.7|2299.5|2302.7|2301.5|2300.7|2299.5|106
1697197500000|2023-10-13 11:45:00|2300.2|2299|2300.2|2299|2300.7|2299.5|2299.7|2298.5|88
1697197800000|2023-10-13 11:50:00|2299.9|2298.7|2300.7|2299.5|2301.7|2300.5|2299.9|2298.7|77
1697198100000|2023-10-13 11:55:00|2300.4|2299.2|2300.2|2299|2301.2|2300|2299.7|2298.5|65
1697198400000|2023-10-13 12:00:00|2300.7|2299.5|2299.7|2298.5|2301.2|2300|2299.7|2298.5|81
1697198700000|2023-10-13 12:05:00|2299.9|2298.7|2297.7|2296.5|2300.2|2299|2297.7|2296.5|139
1697199000000|2023-10-13 12:10:00|2297.9|2296.7|2298.2|2297|2299.2|2298|2297.7|2296.5|64
1697199300000|2023-10-13 12:15:00|2298.4|2297.2|2298.2|2297|2299.2|2298|2297.7|2296.5|95
1697199600000|2023-10-13 12:20:00|2297.7|2296.5|2299.2|2298|2299.2|2298|2297.7|2296.5|56
1697199900000|2023-10-13 12:25:00|2299.7|2298.5|2299.7|2298.5|2300.2|2299|2299.2|2298|75
1697200200000|2023-10-13 12:30:00|2299.4|2298.2|2300.2|2299|2300.7|2299.5|2299.4|2298.2|67
1697200500000|2023-10-13 12:35:00|2300.4|2299.2|2301.2|2300|2301.7|2300.5|2300.2|2299|131
1697200800000|2023-10-13 12:40:00|2300.9|2299.7|2301.2|2300|2301.2|2300|2300.2|2299|80
1697201100000|2023-10-13 12:45:00|2301.7|2300.5|2302.2|2301|2302.7|2301.5|2301.2|2300|101
1697201400000|2023-10-13 12:50:00|2301.9|2300.7|2303.2|2302|2304.7|2303.5|2301.2|2300|148
1697201700000|2023-10-13 12:55:00|2303.4|2302.2|2304.7|2303.5|2305.4|2304.2|2303.2|2302|119
1697202000000|2023-10-13 13:00:00|2304.4|2303.2|2304.7|2303.5|2305.2|2304|2303.7|2302.5|22
1697202300000|2023-10-13 13:05:00|2304.4|2303.2|2304.2|2303|2304.4|2303.2|2303.2|2302|159
1697202600000|2023-10-13 13:10:00|2304.4|2303.2|2303.9|2302.7|2304.7|2303.5|2303.7|2302.5|62
1697202900000|2023-10-13 13:15:00|2303.7|2302.5|2303.2|2302|2304.2|2303|2303.2|2302|50
1697203200000|2023-10-13 13:20:00|2302.7|2301.5|2301.7|2300.5|2303.2|2302|2301.7|2300.5|150
1697203500000|2023-10-13 13:25:00|2301.9|2300.7|2302.4|2301.2|2302.7|2301.5|2301.2|2300|100
1697203800000|2023-10-13 13:30:00|2302.2|2301|2304.7|2303.5|2305.7|2304.5|2302.2|2301|311
1697204100000|2023-10-13 13:35:00|2304.2|2303|2305.7|2304.5|2306.2|2305|2302.9|2301.7|182
1697204400000|2023-10-13 13:40:00|2306.2|2305|2303.7|2302.5|2307.2|2306|2303.7|2302.5|150
1697204700000|2023-10-13 13:45:00|2303.4|2302.2|2304.7|2303.5|2304.9|2303.7|2302.2|2301|152
1697205000000|2023-10-13 13:50:00|2304.9|2303.7|2304.9|2303.7|2305.7|2304.5|2304.2|2303|125
1697205300000|2023-10-13 13:55:00|2305.2|2304|2304.4|2303.2|2305.4|2304.2|2303.7|2302.5|100
1697205600000|2023-10-13 14:00:00|2304.2|2303|2303.9|2302.7|2304.7|2303.5|2300.7|2299.5|219
1697205900000|2023-10-13 14:05:00|2304.2|2303|2302.7|2301.5|2304.4|2303.2|2300.7|2299.5|222
1697206200000|2023-10-13 14:10:00|2302.2|2301|2298.7|2297.5|2302.2|2301|2298.7|2297.5|209
1697206500000|2023-10-13 14:15:00|2298.9|2297.7|2298.2|2297|2299.7|2298.5|2297.2|2296|159
1697206800000|2023-10-13 14:20:00|2298.4|2297.2|2297.2|2296|2299.7|2298.5|2296.7|2295.5|140
1697207100000|2023-10-13 14:25:00|2297.7|2296.5|2297.9|2296.7|2299.2|2298|2297.4|2296.2|96
1697207400000|2023-10-13 14:30:00|2297.7|2296.5|2300.7|2299.5|2300.7|2299.5|2296.7|2295.5|141
1697207700000|2023-10-13 14:35:00|2300.2|2299|2297.7|2296.5|2300.7|2299.5|2297.7|2296.5|78
1697208000000|2023-10-13 14:40:00|2297.9|2296.7|2298.2|2297|2299.2|2298|2296.4|2295.2|195
1697208300000|2023-10-13 14:45:00|2297.9|2296.7|2297.2|2296|2298.7|2297.5|2296.2|2295|80
1697208600000|2023-10-13 14:50:00|2296.9|2295.7|2294.7|2293.5|2296.9|2295.7|2293.7|2292.5|348
1697208900000|2023-10-13 14:55:00|2295.2|2294|2294.2|2293|2295.2|2294|2293.7|2292.5|80
1697209200000|2023-10-13 15:00:00|2294.4|2293.2|2292.2|2291|2294.7|2293.5|2291.9|2290.7|370
1697209500000|2023-10-13 15:05:00|2291.9|2290.7|2292.4|2291.2|2292.7|2291.5|2290.2|2289|444
1697209800000|2023-10-13 15:10:00|2292.2|2291|2291.7|2290.5|2293.7|2292.5|2291.2|2290|152
1697210100000|2023-10-13 15:15:00|2291.2|2290|2291.2|2290|2291.7|2290.5|2290.2|2289|160
1697210400000|2023-10-13 15:20:00|2290.9|2289.7|2289.4|2288.2|2292.2|2291|2289.2|2288|139
1697210700000|2023-10-13 15:25:00|2289.7|2288.5|2289.7|2288.5|2290.2|2289|2288.7|2287.5|207
1697211000000|2023-10-13 15:30:00|2289.4|2288.2|2290.7|2289.5|2291.2|2290|2289.2|2288|107
1697211300000|2023-10-13 15:35:00|2290.9|2289.7|2291.2|2290|2291.7|2290.5|2290.2|2289|173
1697211600000|2023-10-13 15:40:00|2291.4|2290.2|2290.2|2289|2292.2|2291|2290.2|2289|162
1697211900000|2023-10-13 15:45:00|2289.7|2288.5|2289.2|2288|2290.4|2289.2|2289.2|2288|99
1697212200000|2023-10-13 15:50:00|2289.4|2288.2|2288.2|2287|2290.2|2289|2288.2|2287|119
1697212500000|2023-10-13 15:55:00|2287.7|2286.5|2288.2|2287|2288.7|2287.5|2286.7|2285.5|143
1697212800000|2023-10-13 16:00:00|2287.9|2286.7|2289.7|2288.5|2290.7|2289.5|2287.4|2286.2|180
1697213100000|2023-10-13 16:05:00|2289.9|2288.7|2290.7|2289.5|2291.2|2290|2289.4|2288.2|111
1697213400000|2023-10-13 16:10:00|2290.4|2289.2|2289.2|2288|2290.9|2289.7|2289.2|2288|68
1697213700000|2023-10-13 16:15:00|2289.4|2288.2|2292.2|2291|2292.4|2291.2|2289.2|2288|116
1697214000000|2023-10-13 16:20:00|2292.4|2291.2|2293.7|2292.5|2293.7|2292.5|2292.2|2291|106
1697214300000|2023-10-13 16:25:00|2293.2|2292|2293.7|2292.5|2294.2|2293|2292.9|2291.7|101
1697214600000|2023-10-13 16:30:00|2294.2|2293|2295.2|2294|2295.2|2294|2293.2|2292|115
1697214900000|2023-10-13 16:35:00|2294.9|2293.7|2294.7|2293.5|2295.7|2294.5|2294.2|2293|175
1697215200000|2023-10-13 16:40:00|2294.9|2293.7|2294.2|2293|2295.7|2294.5|2294.2|2293|77
1697215500000|2023-10-13 16:45:00|2293.9|2292.7|2292.7|2291.5|2295.2|2294|2292.7|2291.5|84
1697215800000|2023-10-13 16:50:00|2293.2|2292|2290.7|2289.5|2293.2|2292|2288.2|2287|226
1697216100000|2023-10-13 16:55:00|2290.4|2289.2|2290.7|2289.5|2291.2|2290|2290.2|2289|73
1697216400000|2023-10-13 17:00:00|2290.2|2289|2289.2|2288|2290.7|2289.5|2288.7|2287.5|120
1697216700000|2023-10-13 17:05:00|2288.7|2287.5|2288.7|2287.5|2288.9|2287.7|2287.2|2286|131
1697217000000|2023-10-13 17:10:00|2288.4|2287.2|2287.4|2286.2|2289.4|2288.2|2287.2|2286|92
1697217300000|2023-10-13 17:15:00|2287.7|2286.5|2287.7|2286.5|2288.7|2287.5|2287.2|2286|33
1697217600000|2023-10-13 17:20:00|2288.2|2287|2287.7|2286.5|2288.7|2287.5|2287.2|2286|62
1697217900000|2023-10-13 17:25:00|2287.4|2286.2|2285.2|2284|2287.9|2286.7|2284.9|2283.7|160
1697218200000|2023-10-13 17:30:00|2284.9|2283.7|2285.7|2284.5|2286.2|2285|2284.2|2283|66
1697218500000|2023-10-13 17:35:00|2285.4|2284.2|2285.2|2284|2285.7|2284.5|2284.7|2283.5|53
1697218800000|2023-10-13 17:40:00|2285.7|2284.5|2289.2|2288|2290.4|2289.2|2285.7|2284.5|129
1697219100000|2023-10-13 17:45:00|2289.4|2288.2|2288.7|2287.5|2289.7|2288.5|2288.2|2287|58
1697219400000|2023-10-13 17:50:00|2288.9|2287.7|2289.2|2288|2289.7|2288.5|2288.7|2287.5|26
1697219700000|2023-10-13 17:55:00|2288.7|2287.5|2289.2|2288|2289.9|2288.7|2288.7|2287.5|34
1697220000000|2023-10-13 18:00:00|2288.7|2287.5|2288.2|2287|2289.2|2288|2287.7|2286.5|38
1697220300000|2023-10-13 18:05:00|2288.4|2287.2|2288.7|2287.5|2290.2|2289|2287.7|2286.5|100
1697220600000|2023-10-13 18:10:00|2289.2|2288|2289.2|2288|2289.7|2288.5|2288.2|2287|147
1697220900000|2023-10-13 18:15:00|2288.9|2287.7|2289.7|2288.5|2290.2|2289|2288.2|2287|112
1697221200000|2023-10-13 18:20:00|2289.9|2288.7|2289.2|2288|2290.7|2289.5|2288.7|2287.5|92
1697221500000|2023-10-13 18:25:00|2289.7|2288.5|2289.7|2288.5|2289.9|2288.7|2288.7|2287.5|64
1697221800000|2023-10-13 18:30:00|2289.9|2288.7|2290.7|2289.5|2291.7|2290.5|2289.7|2288.5|72
1697222100000|2023-10-13 18:35:00|2291.2|2290|2289.9|2288.7|2291.2|2290|2289.2|2288|57
1697222400000|2023-10-13 18:40:00|2289.7|2288.5|2288.9|2287.7|2290.7|2289.5|2288.7|2287.5|76
1697222700000|2023-10-13 18:45:00|2289.2|2288|2287.7|2286.5|2289.2|2288|2287.7|2286.5|94
1697223000000|2023-10-13 18:50:00|2287.9|2286.7|2289.7|2288.5|2289.7|2288.5|2287.7|2286.5|57
1697223300000|2023-10-13 18:55:00|2289.4|2288.2|2289.2|2288|2290.2|2289|2288.7|2287.5|85
1697223600000|2023-10-13 19:00:00|2289.4|2288.2|2290.2|2289|2290.4|2289.2|2288.7|2287.5|65
1697223900000|2023-10-13 19:05:00|2289.7|2288.5|2288.9|2287.7|2290.2|2289|2287.7|2286.5|74
1697224200000|2023-10-13 19:10:00|2288.7|2287.5|2290.4|2289.2|2291.7|2290.5|2288.4|2287.2|147
1697224500000|2023-10-13 19:15:00|2290.7|2289.5|2289.9|2288.7|2290.7|2289.5|2289.2|2288|61
1697224800000|2023-10-13 19:20:00|2289.7|2288.5|2290.2|2289|2290.7|2289.5|2289.2|2288|45
1697225100000|2023-10-13 19:25:00|2290.7|2289.5|2289.4|2288.2|2290.7|2289.5|2288.7|2287.5|87
1697225400000|2023-10-13 19:30:00|2289.7|2288.5|2289.7|2288.5|2290.7|2289.5|2289.2|2288|82
1697225700000|2023-10-13 19:35:00|2289.4|2288.2|2288.7|2287.5|2289.9|2288.7|2288.2|2287|105
1697226000000|2023-10-13 19:40:00|2288.2|2287|2286.2|2285|2288.7|2287.5|2285.7|2284.5|126
1697226300000|2023-10-13 19:45:00|2285.9|2284.7|2287.9|2286.7|2287.9|2286.7|2285.7|2284.5|169
1697226600000|2023-10-13 19:50:00|2287.7|2286.5|2289.2|2288|2289.2|2288|2287.2|2286|144
1697226900000|2023-10-13 19:55:00|2288.7|2287.5|2288.9|2287.7|2289.2|2288|2287.2|2286|166
1697227200000|2023-10-13 20:00:00|2288.7|2287.5|2287.9|2286.7|2289.2|2288|2287.9|2286.7|98
1697227500000|2023-10-13 20:05:00|2287.7|2286.5|2287.9|2286.7|2288.2|2287|2287.4|2286.2|38
1697227800000|2023-10-13 20:10:00|2288.2|2287|2286.7|2285.5|2288.2|2287|2286.7|2285.5|13
1697228100000|2023-10-13 20:15:00|2286.9|2285.7|2287.2|2286|2287.4|2286.2|2286.7|2285.5|27
1697228400000|2023-10-13 20:20:00|2287.4|2286.2|2287.9|2286.7|2287.9|2286.7|2287.4|2286.2|9
1697228700000|2023-10-13 20:25:00|2287.7|2286.5|2287.9|2286.7|2288.2|2287|2287.7|2286.5|2
1697229000000|2023-10-13 20:30:00|2287.7|2286.5|2288.2|2287|2288.2|2287|2287.7|2286.5|3
1697229300000|2023-10-13 20:35:00|2287.9|2286.7|2287.9|2286.7|2287.9|2286.7|2287.7|2286.5|3
1697229600000|2023-10-13 20:40:00|2288.2|2287|2289.2|2288|2289.2|2288|2287.9|2286.7|29
1697229900000|2023-10-13 20:45:00|2288.7|2287.5|2288.7|2287.5|2288.7|2287.5|2288.4|2287.2|19
1697230200000|2023-10-13 20:50:00|2288.9|2287.7|2288.3|2286.3|2289.2|2288|2288.3|2286.3|29
1697230500000|2023-10-13 20:55:00|2288.5|2286.5|2288.3|2286.3|2288.6|2286.6|2288|2286|0
1697407200000|2023-10-15 22:00:00|2291.5|2289.5|2292.1|2290.1|2292.4|2290.4|2291.5|2289.5|0
1697407500000|2023-10-15 22:05:00|2292.2|2290.2|2292.4|2290.4|2292.4|2290.4|2291.5|2289.5|0
1697407800000|2023-10-15 22:10:00|2291.6|2289.6|2292|2290|2292|2290|2291.2|2289.2|0
1697408100000|2023-10-15 22:15:00|2291.8|2289.8|2294.3|2292.3|2295.3|2293.3|2291.7|2289.7|0
1697408400000|2023-10-15 22:20:00|2294.2|2292.2|2293.7|2291.7|2294.3|2292.3|2293.6|2291.6|0
1697408700000|2023-10-15 22:25:00|2293.8|2291.8|2294|2292|2294|2292|2293.4|2291.4|0
1697409000000|2023-10-15 22:30:00|2294.2|2292.2|2293|2291|2294.7|2292.7|2292.9|2290.9|0
1697409300000|2023-10-15 22:35:00|2293.1|2291.1|2292.9|2290.9|2293.1|2291.1|2292.9|2290.9|0
1697409600000|2023-10-15 22:40:00|2293.8|2291.8|2292.6|2290.6|2294.1|2292.1|2292.5|2290.5|0
1697409900000|2023-10-15 22:45:00|2292.7|2290.7|2292.4|2290.4|2292.7|2290.7|2291.7|2289.7|0
1697410200000|2023-10-15 22:50:00|2292.8|2290.8|2292.9|2290.9|2292.9|2290.9|2292.4|2290.4|0
1697410500000|2023-10-15 22:55:00|2293|2291|2294.3|2292.3|2294.3|2292.3|2293|2291|0
1697410800000|2023-10-15 23:00:00|2294.4|2292.4|2293.5|2291.5|2294.8|2292.8|2293.2|2291.2|0
1697411100000|2023-10-15 23:05:00|2293.8|2291.8|2293.9|2291.9|2294.7|2292.7|2293.8|2291.8|0
1697411400000|2023-10-15 23:10:00|2294|2292|2295.1|2293.1|2295.1|2293.1|2294|2292|0
1697411700000|2023-10-15 23:15:00|2294.7|2292.7|2294.5|2292.5|2294.9|2292.9|2294.5|2292.5|0
1697412000000|2023-10-15 23:20:00|2294.4|2292.4|2295.3|2293.3|2295.3|2293.3|2293.6|2291.6|0
1697412300000|2023-10-15 23:25:00|2295.2|2293.2|2297.5|2295.5|2297.9|2295.9|2295.2|2293.2|0
1697412600000|2023-10-15 23:30:00|2297.6|2295.6|2293|2291|2297.9|2295.9|2293|2291|0
1697412900000|2023-10-15 23:35:00|2293.3|2291.3|2292.9|2290.9|2293.9|2291.9|2291.2|2289.2|0
1697413200000|2023-10-15 23:40:00|2292.8|2290.8|2292.3|2290.3|2293.3|2291.3|2291.9|2289.9|0
1697413500000|2023-10-15 23:45:00|2292.2|2290.2|2292.4|2291.2|2296.2|2295|2292.2|2290.2|1439
1697413800000|2023-10-15 23:50:00|2292.2|2291|2289.7|2288.5|2292.7|2291.5|2289.7|2288.5|724
1697414100000|2023-10-15 23:55:00|2290.2|2289|2291.7|2290.5|2291.7|2290.5|2289.4|2288.2|473
1697414400000|2023-10-16 00:00:00|2291.5|2290.7|2286.5|2285.7|2291.7|2290.9|2284.5|2283.7|2306
1697414700000|2023-10-16 00:05:00|2286|2285.2|2279|2278.2|2286|2285.2|2274|2273.2|1805
1697415000000|2023-10-16 00:10:00|2278.5|2277.7|2285|2284.2|2285.5|2284.7|2278|2277.2|772
1697415300000|2023-10-16 00:15:00|2284.5|2283.7|2285.5|2284.7|2287|2286.2|2282.5|2281.7|931
1697415600000|2023-10-16 00:20:00|2286|2285.2|2288|2287.2|2289|2288.2|2285.5|2284.7|1212
1697415900000|2023-10-16 00:25:00|2288.5|2287.7|2292.5|2291.7|2292.5|2291.7|2287.5|2286.7|1281
1697416200000|2023-10-16 00:30:00|2292|2291.2|2288.7|2287.9|2292|2291.2|2288.2|2287.4|905
1697416500000|2023-10-16 00:35:00|2288.5|2287.7|2284|2283.2|2288.5|2287.7|2283|2282.2|914
1697416800000|2023-10-16 00:40:00|2284.5|2283.7|2279.5|2278.7|2285|2284.2|2279.5|2278.7|708
1697417100000|2023-10-16 00:45:00|2279|2278.2|2281|2280.2|2282.5|2281.7|2277|2276.2|911
1697417400000|2023-10-16 00:50:00|2281.5|2280.7|2278.7|2277.9|2281.5|2280.7|2278.5|2277.7|467
1697417700000|2023-10-16 00:55:00|2278.5|2277.7|2276.5|2275.7|2278.7|2277.9|2274.5|2273.7|892
1697418000000|2023-10-16 01:00:00|2277|2276.2|2279.5|2278.7|2280|2279.2|2275.5|2274.7|531
1697418300000|2023-10-16 01:05:00|2279|2278.2|2279|2278.2|2280|2279.2|2277|2276.2|591
1697418600000|2023-10-16 01:10:00|2279.5|2278.7|2280.7|2279.9|2281.5|2280.7|2278.5|2277.7|605
1697418900000|2023-10-16 01:15:00|2280.5|2279.7|2280|2279.2|2282|2281.2|2279.5|2278.7|536
1697419200000|2023-10-16 01:20:00|2280.5|2279.7|2277.5|2276.7|2280.5|2279.7|2277|2276.2|447
1697419500000|2023-10-16 01:25:00|2277.7|2276.9|2279.5|2278.7|2282|2281.2|2277.7|2276.9|515
1697419800000|2023-10-16 01:30:00|2280|2279.2|2278.5|2277.7|2280.2|2279.4|2277.5|2276.7|513
1697420100000|2023-10-16 01:35:00|2278.7|2277.9|2279.5|2278.7|2280|2279.2|2277|2276.2|551
1697420400000|2023-10-16 01:40:00|2279|2278.2|2281|2280.2|2283|2282.2|2278.5|2277.7|482
1697420700000|2023-10-16 01:45:00|2281.5|2280.7|2279|2278.2|2281.5|2280.7|2278.5|2277.7|419
1697421000000|2023-10-16 01:50:00|2279.5|2278.7|2278|2277.2|2280.5|2279.7|2277|2276.2|397
1697421300000|2023-10-16 01:55:00|2278.5|2277.7|2277|2276.2|2279|2278.2|2276.7|2275.9|256
1697421600000|2023-10-16 02:00:00|2276.5|2275.7|2273.5|2272.7|2277|2276.2|2273|2272.2|439
1697421900000|2023-10-16 02:05:00|2273.2|2272.4|2276.5|2275.7|2277|2276.2|2273|2272.2|533
1697422200000|2023-10-16 02:10:00|2276.7|2275.9|2279|2278.2|2279|2278.2|2276.5|2275.7|544
1697422500000|2023-10-16 02:15:00|2278.5|2277.7|2276|2275.2|2279|2278.2|2275.5|2274.7|286
1697422800000|2023-10-16 02:20:00|2276.2|2275.4|2279|2278.2|2279|2278.2|2275.5|2274.7|261
1697423100000|2023-10-16 02:25:00|2279.2|2278.4|2279|2278.2|2280.7|2279.9|2278.5|2277.7|531
1697423400000|2023-10-16 02:30:00|2278.5|2277.7|2276.5|2275.7|2278.5|2277.7|2276|2275.2|271
1697423700000|2023-10-16 02:35:00|2277|2276.2|2276|2275.2|2277|2276.2|2275|2274.2|129
1697424000000|2023-10-16 02:40:00|2276.5|2275.7|2275.5|2274.7|2276.7|2275.9|2275|2274.2|148
1697424300000|2023-10-16 02:45:00|2275|2274.2|2275|2274.2|2276|2275.2|2275|2274.2|92
1697424600000|2023-10-16 02:50:00|2275.5|2274.7|2275|2274.2|2276|2275.2|2275|2274.2|103
1697424900000|2023-10-16 02:55:00|2275.5|2274.7|2275.5|2274.7|2276|2275.2|2275|2274.2|89
1697425200000|2023-10-16 03:00:00|2276|2275.2|2275.5|2274.7|2276|2275.2|2274.5|2273.7|144
1697425500000|2023-10-16 03:05:00|2275.7|2274.9|2275.5|2274.7|2276|2275.2|2275|2274.2|130
1697425800000|2023-10-16 03:10:00|2275|2274.2|2275.5|2274.7|2275.5|2274.7|2274.5|2273.7|185
1697426100000|2023-10-16 03:15:00|2275|2274.2|2275.5|2274.7|2275.5|2274.7|2274.5|2273.7|179
1697426400000|2023-10-16 03:20:00|2275|2274.2|2274.5|2273.7|2275.5|2274.7|2274.5|2273.7|114
1697426700000|2023-10-16 03:25:00|2274|2273.2|2274.5|2273.7|2275|2274.2|2274|2273.2|279
1697427000000|2023-10-16 03:30:00|2274|2273.2|2274|2273.2|2275|2274.2|2272.5|2271.7|627
1697427300000|2023-10-16 03:35:00|2273.5|2272.7|2273|2272.2|2275.5|2274.7|2272.2|2271.4|616
1697427600000|2023-10-16 03:40:00|2272.7|2271.9|2274.5|2273.7|2275|2274.2|2272|2271.2|331
1697427900000|2023-10-16 03:45:00|2275|2274.2|2276|2275.2|2276.5|2275.7|2274|2273.2|297
1697428200000|2023-10-16 03:50:00|2275.5|2274.7|2274|2273.2|2276|2275.2|2273.5|2272.7|306
1697428500000|2023-10-16 03:55:00|2273.7|2272.9|2273.5|2272.7|2274.2|2273.4|2273|2272.2|291
1697428800000|2023-10-16 04:00:00|2274|2273.2|2271.5|2270.7|2274.5|2273.7|2271.5|2270.7|473
1697429100000|2023-10-16 04:05:00|2272|2271.2|2271.5|2270.7|2272|2271.2|2270.5|2269.7|311
1697429400000|2023-10-16 04:10:00|2271|2270.2|2271.5|2270.7|2272.5|2271.7|2270.5|2269.7|356
1697429700000|2023-10-16 04:15:00|2272|2271.2|2272|2271.2|2272.5|2271.7|2271|2270.2|254
1697430000000|2023-10-16 04:20:00|2271.5|2270.7|2273.5|2272.7|2273.5|2272.7|2271.5|2270.7|328
1697430300000|2023-10-16 04:25:00|2273|2272.2|2273|2272.2|2274|2273.2|2272.2|2271.4|417
1697430600000|2023-10-16 04:30:00|2272.5|2271.7|2273|2272.2|2274|2273.2|2271.5|2270.7|400
1697430900000|2023-10-16 04:35:00|2272.7|2271.9|2273|2272.2|2274.5|2273.7|2272.5|2271.7|312
1697431200000|2023-10-16 04:40:00|2273.5|2272.7|2272|2271.2|2274|2273.2|2272|2271.2|253
1697431500000|2023-10-16 04:45:00|2272.5|2271.7|2274|2273.2|2274.7|2273.9|2272.5|2271.7|317
1697431800000|2023-10-16 04:50:00|2273.5|2272.7|2275|2274.2|2275.5|2274.7|2273|2272.2|228
1697432100000|2023-10-16 04:55:00|2275.5|2274.7|2275|2274.2|2275.5|2274.7|2274.5|2273.7|261
1697432400000|2023-10-16 05:00:00|2274.5|2273.7|2273.2|2272.4|2275|2274.2|2272.5|2271.7|333
1697432700000|2023-10-16 05:05:00|2273|2272.2|2274|2273.2|2274.2|2273.4|2272|2271.2|460
1697433000000|2023-10-16 05:10:00|2273.5|2272.7|2274|2273.2|2274.5|2273.7|2273.5|2272.7|285
1697433300000|2023-10-16 05:15:00|2273.7|2272.9|2274|2273.2|2274.5|2273.7|2273|2272.2|405
1697433600000|2023-10-16 05:20:00|2274.5|2273.7|2272.7|2271.9|2274.5|2273.7|2272.5|2271.7|302
1697433900000|2023-10-16 05:25:00|2272.5|2271.7|2273|2272.2|2273.5|2272.7|2272|2271.2|310
1697434200000|2023-10-16 05:30:00|2272.5|2271.7|2269.5|2268.7|2272.5|2271.7|2268.5|2267.7|970
1697434500000|2023-10-16 05:35:00|2270|2269.2|2269.5|2268.7|2270.5|2269.7|2268.5|2267.7|489
1697434800000|2023-10-16 05:40:00|2270|2269.2|2269.5|2268.7|2272|2271.2|2268|2267.2|908
1697435100000|2023-10-16 05:45:00|2269|2268.2|2266.5|2265.7|2269.5|2268.7|2266.5|2265.7|1355
1697435400000|2023-10-16 05:50:00|2267|2266.2|2269.5|2268.7|2271|2270.2|2266.5|2265.7|1174
1697435700000|2023-10-16 05:55:00|2269.7|2268.9|2272.5|2271.7|2273.5|2272.7|2269.5|2268.7|3259
1697436000000|2023-10-16 06:00:00|2273.5|2272.7|2276.5|2275.7|2278|2277.2|2273.5|2272.7|3182
1697436300000|2023-10-16 06:05:00|2276|2275.2|2279|2277|2280|2279.2|2276|2275.2|1334
1697436600000|2023-10-16 06:10:00|2278.9|2276.9|2278|2276|2279.2|2277.2|2277.1|2275.1|4
1697436900000|2023-10-16 06:15:00|2277.9|2275.9|2278.9|2276.9|2279|2277|2277.6|2275.6|501
1697437200000|2023-10-16 06:20:00|2279|2277|2279.1|2277.1|2279.6|2277.6|2278.7|2276.7|0
1697437500000|2023-10-16 06:25:00|2279|2277|2279.3|2277.3|2279.6|2277.6|2278.8|2276.8|0
1697437800000|2023-10-16 06:30:00|2279.6|2277.6|2279.6|2277.6|2279.6|2277.6|2279.3|2277.3|0
1697438100000|2023-10-16 06:35:00|2279.7|2277.7|2280.4|2278.4|2280.5|2278.5|2279.7|2277.7|0
1697438400000|2023-10-16 06:40:00|2280.2|2278.2|2281.4|2279.4|2281.9|2279.9|2280.2|2278.2|0
1697438700000|2023-10-16 06:45:00|2281.3|2279.3|2281|2279|2281.6|2279.6|2280.5|2278.5|0
1697439000000|2023-10-16 06:50:00|2281.1|2279.1|2280.2|2278.2|2281.1|2279.1|2279.9|2277.9|0
1697439300000|2023-10-16 06:55:00|2280.3|2278.3|2280.8|2278.8|2281.4|2279.4|2280.2|2278.2|0
1697439600000|2023-10-16 07:00:00|2280.7|2278.7|2282.2|2280.2|2282.2|2280.2|2280|2278|0
1697439900000|2023-10-16 07:05:00|2282.3|2280.3|2280.4|2278.4|2282.5|2280.5|2280.3|2278.3|0
1697440200000|2023-10-16 07:10:00|2280.6|2278.6|2280.7|2278.7|2280.8|2278.8|2279.8|2277.8|0
1697440500000|2023-10-16 07:15:00|2280.6|2278.6|2279.1|2277.1|2280.8|2278.8|2279|2277|0
1697440800000|2023-10-16 07:20:00|2279.3|2277.3|2278.9|2276.9|2279.6|2277.6|2278.4|2276.4|0
1697441100000|2023-10-16 07:25:00|2279.1|2277.1|2278.5|2276.5|2279.2|2277.2|2277.5|2275.5|0
1697441400000|2023-10-16 07:30:00|2278.4|2276.4|2277.4|2276.2|2281.2|2280|2277.2|2276|542
1697441700000|2023-10-16 07:35:00|2277.2|2276|2275.7|2274.5|2277.2|2276|2275.2|2274|330
1697442000000|2023-10-16 07:40:00|2275.9|2274.7|2275.7|2274.5|2276.7|2275.5|2275.2|2274|151
1697442300000|2023-10-16 07:45:00|2275.2|2274|2274.2|2273|2276.4|2275.2|2273.2|2272|139
1697442600000|2023-10-16 07:50:00|2274.4|2273.2|2275.7|2274.5|2277.2|2276|2274.2|2273|82
1697442900000|2023-10-16 07:55:00|2276.2|2275|2275.7|2274.5|2276.2|2275|2274.9|2273.7|50
1697443200000|2023-10-16 08:00:00|2275.9|2274.7|2274.7|2273.5|2276.2|2275|2274.2|2273|66
1697443500000|2023-10-16 08:05:00|2274.4|2273.2|2272.7|2271.5|2274.7|2273.5|2271.7|2270.5|184
1697443800000|2023-10-16 08:10:00|2272.4|2271.2|2272.7|2271.5|2273.2|2272|2272.2|2271|122
1697444100000|2023-10-16 08:15:00|2272.4|2271.2|2273.7|2272.5|2273.7|2272.5|2271.2|2270|109
1697444400000|2023-10-16 08:20:00|2274.2|2273|2275.7|2274.5|2275.7|2274.5|2274.2|2273|55
1697444700000|2023-10-16 08:25:00|2276.2|2275|2276.2|2275|2277.2|2276|2275.7|2274.5|75
1697445000000|2023-10-16 08:30:00|2276.4|2275.2|2276.7|2275.5|2277.7|2276.5|2276.2|2275|70
1697445300000|2023-10-16 08:35:00|2276.9|2275.7|2277.2|2276|2277.7|2276.5|2276.7|2275.5|57
1697445600000|2023-10-16 08:40:00|2277.4|2276.2|2277.2|2276|2277.4|2276.2|2276.2|2275|54
1697445900000|2023-10-16 08:45:00|2276.7|2275.5|2277.7|2276.5|2278.2|2277|2276.7|2275.5|67
1697446200000|2023-10-16 08:50:00|2277.9|2276.7|2278.7|2277.5|2278.9|2277.7|2277.2|2276|100
1697446500000|2023-10-16 08:55:00|2278.9|2277.7|2277.7|2276.5|2278.9|2277.7|2277.2|2276|171
1697446800000|2023-10-16 09:00:00|2277.9|2276.7|2276.2|2275|2278.2|2277|2275.9|2274.7|69
1697447100000|2023-10-16 09:05:00|2276.4|2275.2|2276.7|2275.5|2277.7|2276.5|2276.2|2275|77
1697447400000|2023-10-16 09:10:00|2276.9|2275.7|2276.2|2275|2277.2|2276|2276.2|2275|59
1697447700000|2023-10-16 09:15:00|2276.4|2275.2|2276.7|2275.5|2277.7|2276.5|2275.7|2274.5|40
1697448000000|2023-10-16 09:20:00|2276.9|2275.7|2276.7|2275.5|2277.2|2276|2276.2|2275|40
1697448300000|2023-10-16 09:25:00|2276.2|2275|2275.7|2274.5|2276.4|2275.2|2275.7|2274.5|33
1697448600000|2023-10-16 09:30:00|2275.9|2274.7|2276.7|2275.5|2276.7|2275.5|2275.7|2274.5|41
1697448900000|2023-10-16 09:35:00|2277.2|2276|2277.2|2276|2277.7|2276.5|2276.7|2275.5|141
1697449200000|2023-10-16 09:40:00|2277.7|2276.5|2277.2|2276|2277.7|2276.5|2276.7|2275.5|63
1697449500000|2023-10-16 09:45:00|2276.7|2275.5|2276.7|2275.5|2277.7|2276.5|2276.7|2275.5|73
1697449800000|2023-10-16 09:50:00|2277.2|2276|2277.4|2276.2|2277.7|2276.5|2276.7|2275.5|58
1697450100000|2023-10-16 09:55:00|2277.7|2276.5|2276.9|2275.7|2277.7|2276.5|2276.7|2275.5|14
1697450400000|2023-10-16 10:00:00|2276.7|2275.5|2275.7|2274.5|2276.7|2275.5|2275.7|2274.5|150
1697450700000|2023-10-16 10:05:00|2275.4|2274.2|2275.7|2274.5|2276.2|2275|2275.2|2274|68
1697451000000|2023-10-16 10:10:00|2275.9|2274.7|2276.2|2275|2276.7|2275.5|2275.7|2274.5|72
1697451300000|2023-10-16 10:15:00|2276.7|2275.5|2277.7|2276.5|2277.7|2276.5|2276.7|2275.5|71
1697451600000|2023-10-16 10:20:00|2277.9|2276.7|2277.2|2276|2278.2|2277|2277.2|2276|46
1697451900000|2023-10-16 10:25:00|2276.9|2275.7|2277.2|2276|2277.7|2276.5|2276.7|2275.5|23
1697452200000|2023-10-16 10:30:00|2276.9|2275.7|2277.7|2276.5|2277.7|2276.5|2276.9|2275.7|6
1697452500000|2023-10-16 10:35:00|2277.4|2276.2|2278.2|2277|2278.2|2277|2277.2|2276|31
1697452800000|2023-10-16 10:40:00|2277.9|2276.7|2278.7|2277.5|2278.7|2277.5|2277.7|2276.5|85
1697453100000|2023-10-16 10:45:00|2278.2|2277|2278.7|2277.5|2278.7|2277.5|2278.2|2277|47
1697453400000|2023-10-16 10:50:00|2278.4|2277.2|2279.2|2278|2279.2|2278|2278.2|2277|12
1697453700000|2023-10-16 10:55:00|2279.4|2278.2|2279.7|2278.5|2279.7|2278.5|2279.2|2278|17
1697454000000|2023-10-16 11:00:00|2279.9|2278.7|2278.7|2277.5|2279.9|2278.7|2278.4|2277.2|45
1697454300000|2023-10-16 11:05:00|2278.4|2277.2|2277.7|2276.5|2278.7|2277.5|2277.2|2276|24
1697454600000|2023-10-16 11:10:00|2277.4|2276.2|2277.9|2276.7|2278.2|2277|2277.2|2276|102
1697454900000|2023-10-16 11:15:00|2278.2|2277|2278.2|2277|2278.7|2277.5|2277.7|2276.5|35
1697455200000|2023-10-16 11:20:00|2278.4|2277.2|2278.2|2277|2278.7|2277.5|2277.7|2276.5|38
1697455500000|2023-10-16 11:25:00|2277.9|2276.7|2278.2|2277|2278.2|2277|2277.7|2276.5|32
1697455800000|2023-10-16 11:30:00|2277.9|2276.7|2278.2|2277|2278.7|2277.5|2277.7|2276.5|58
1697456100000|2023-10-16 11:35:00|2277.9|2276.7|2278.7|2277.5|2278.7|2277.5|2277.7|2276.5|17
1697456400000|2023-10-16 11:40:00|2279.2|2278|2279.7|2278.5|2280.2|2279|2278.7|2277.5|105
1697456700000|2023-10-16 11:45:00|2279.9|2278.7|2279.7|2278.5|2280.2|2279|2279.2|2278|116
1697457000000|2023-10-16 11:50:00|2279.4|2278.2|2279.2|2278|2279.9|2278.7|2278.7|2277.5|40
1697457300000|2023-10-16 11:55:00|2278.7|2277.5|2278.7|2277.5|2279.2|2278|2278.4|2277.2|40
1697457600000|2023-10-16 12:00:00|2278.4|2277.2|2278.7|2277.5|2278.9|2277.7|2278.2|2277|31
1697457900000|2023-10-16 12:05:00|2278.2|2277|2276.7|2275.5|2278.2|2277|2276.7|2275.5|47
1697458200000|2023-10-16 12:10:00|2277.2|2276|2277.2|2276|2277.2|2276|2276.7|2275.5|46
1697458500000|2023-10-16 12:15:00|2277.4|2276.2|2277.7|2276.5|2277.7|2276.5|2277.2|2276|24
1697458800000|2023-10-16 12:20:00|2277.9|2276.7|2277.2|2276|2278.7|2277.5|2277.2|2276|68
1697459100000|2023-10-16 12:25:00|2277.4|2276.2|2276.2|2275|2277.7|2276.5|2276.2|2275|20
1697459400000|2023-10-16 12:30:00|2276.4|2275.2|2276.2|2275|2277.2|2276|2276.2|2275|101
1697459700000|2023-10-16 12:35:00|2275.7|2274.5|2278.2|2277|2278.7|2277.5|2275.7|2274.5|120
1697460000000|2023-10-16 12:40:00|2278.4|2277.2|2278.2|2277|2278.7|2277.5|2278.2|2277|43
1697460300000|2023-10-16 12:45:00|2278.4|2277.2|2278.7|2277.5|2279.2|2278|2278.4|2277.2|9
1697460600000|2023-10-16 12:50:00|2279.2|2278|2280.4|2279.2|2281.2|2280|2278.9|2277.7|179
1697460900000|2023-10-16 12:55:00|2280.7|2279.5|2281.4|2280.2|2281.9|2280.7|2280.4|2279.2|78
1697461200000|2023-10-16 13:00:00|2281.7|2280.5|2280.4|2279.2|2282.2|2281|2280.4|2279.2|154
1697461500000|2023-10-16 13:05:00|2280.2|2279|2279.7|2278.5|2280.4|2279.2|2279.2|2278|139
1697461800000|2023-10-16 13:10:00|2279.9|2278.7|2280.2|2279|2280.2|2279|2279.7|2278.5|9
1697462100000|2023-10-16 13:15:00|2280.7|2279.5|2282.2|2281|2282.2|2281|2280.4|2279.2|93
1697462400000|2023-10-16 13:20:00|2281.9|2280.7|2281.7|2280.5|2281.9|2280.7|2280.7|2279.5|25
1697462700000|2023-10-16 13:25:00|2281.4|2280.2|2281.7|2280.5|2282.2|2281|2281.2|2280|83
1697463000000|2023-10-16 13:30:00|2281.2|2280|2282.2|2281|2282.7|2281.5|2281.2|2280|244
1697463300000|2023-10-16 13:35:00|2282.4|2281.2|2282.7|2281.5|2284.7|2283.5|2281.7|2280.5|352
1697463600000|2023-10-16 13:40:00|2282.9|2281.7|2283.7|2282.5|2284.2|2283|2282.2|2281|426
1697463900000|2023-10-16 13:45:00|2283.2|2282|2284.9|2283.7|2285.7|2284.5|2283.2|2282|215
1697464200000|2023-10-16 13:50:00|2285.2|2284|2287.7|2286.5|2288.2|2287|2285.2|2284|183
1697464500000|2023-10-16 13:55:00|2287.4|2286.2|2287.7|2286.5|2287.7|2286.5|2286.2|2285|114
1697464800000|2023-10-16 14:00:00|2287.2|2286|2287.9|2286.7|2288.2|2287|2286.7|2285.5|153
1697465100000|2023-10-16 14:05:00|2288.2|2287|2288.7|2287.5|2288.7|2287.5|2286.7|2285.5|142
1697465400000|2023-10-16 14:10:00|2288.9|2287.7|2290.2|2289|2291.2|2290|2288.7|2287.5|202
1697465700000|2023-10-16 14:15:00|2290.4|2289.2|2290.4|2289.2|2291.2|2290|2290.2|2289|125
1697466000000|2023-10-16 14:20:00|2290.7|2289.5|2291.7|2290.5|2291.7|2290.5|2290.2|2289|140
1697466300000|2023-10-16 14:25:00|2292.2|2291|2294.7|2293.5|2295.2|2294|2291.7|2290.5|260
1697466600000|2023-10-16 14:30:00|2294.4|2293.2|2294.9|2293.7|2296.2|2295|2294.2|2293|247
1697466900000|2023-10-16 14:35:00|2295.2|2294|2297.2|2296|2297.7|2296.5|2294.7|2293.5|311
1697467200000|2023-10-16 14:40:00|2297.7|2296.5|2297.7|2296.5|2298.7|2297.5|2296.7|2295.5|323
1697467500000|2023-10-16 14:45:00|2297.4|2296.2|2296.2|2295|2297.7|2296.5|2296.2|2295|190
1697467800000|2023-10-16 14:50:00|2295.7|2294.5|2295.7|2294.5|2296.7|2295.5|2295.7|2294.5|169
1697468100000|2023-10-16 14:55:00|2296.2|2295|2296.2|2295|2296.2|2295|2295.2|2294|64
1697468400000|2023-10-16 15:00:00|2296.4|2295.2|2295.9|2294.7|2297.7|2296.5|2295.7|2294.5|242
1697468700000|2023-10-16 15:05:00|2295.7|2294.5|2295.7|2294.5|2296.2|2295|2295.2|2294|74
1697469000000|2023-10-16 15:10:00|2295.4|2294.2|2293.2|2292|2295.7|2294.5|2293.2|2292|246
1697469300000|2023-10-16 15:15:00|2293.7|2292.5|2293.2|2292|2293.7|2292.5|2292.7|2291.5|80
1697469600000|2023-10-16 15:20:00|2292.9|2291.7|2293.7|2292.5|2294.2|2293|2292.7|2291.5|86
1697469900000|2023-10-16 15:25:00|2294.2|2293|2293.7|2292.5|2294.7|2293.5|2293.2|2292|113
1697470200000|2023-10-16 15:30:00|2294.2|2293|2294.2|2293|2294.2|2293|2293.2|2292|142
1697470500000|2023-10-16 15:35:00|2293.7|2292.5|2292.2|2291|2294.2|2293|2292.2|2291|220
1697470800000|2023-10-16 15:40:00|2292.4|2291.2|2292.2|2291|2292.7|2291.5|2291.7|2290.5|77
1697471100000|2023-10-16 15:45:00|2291.7|2290.5|2292.2|2291|2292.2|2291|2291.2|2290|65
1697471400000|2023-10-16 15:50:00|2292.4|2291.2|2292.2|2291|2292.7|2291.5|2292.2|2291|34
1697471700000|2023-10-16 15:55:00|2292.4|2291.2|2291.2|2290|2292.7|2291.5|2291.2|2290|43
1697472000000|2023-10-16 16:00:00|2291.4|2290.2|2290.7|2289.5|2291.7|2290.5|2290.7|2289.5|59
1697472300000|2023-10-16 16:05:00|2291.2|2290|2292.7|2291.5|2292.7|2291.5|2291.2|2290|74
1697472600000|2023-10-16 16:10:00|2292.2|2291|2290.7|2289.5|2292.7|2291.5|2290.2|2289|79
1697472900000|2023-10-16 16:15:00|2290.2|2289|2291.7|2290.5|2292.2|2291|2290.2|2289|35
1697473200000|2023-10-16 16:20:00|2291.2|2290|2291.7|2290.5|2292.2|2291|2290.7|2289.5|69
1697473500000|2023-10-16 16:25:00|2291.9|2290.7|2291.7|2290.5|2292.2|2291|2290.7|2289.5|45
1697473800000|2023-10-16 16:30:00|2291.2|2290|2291.2|2290|2292.2|2291|2290.7|2289.5|80
1697474100000|2023-10-16 16:35:00|2290.9|2289.7|2291.2|2290|2291.9|2290.7|2290.7|2289.5|32
1697474400000|2023-10-16 16:40:00|2290.9|2289.7|2291.2|2290|2291.7|2290.5|2290.7|2289.5|52
1697474700000|2023-10-16 16:45:00|2291.4|2290.2|2291.2|2290|2292.2|2291|2291.2|2290|49
1697475000000|2023-10-16 16:50:00|2291.7|2290.5|2291.7|2290.5|2292.2|2291|2291.2|2290|36
1697475300000|2023-10-16 16:55:00|2291.4|2290.2|2291.2|2290|2291.7|2290.5|2290.2|2289|59
1697475600000|2023-10-16 17:00:00|2291.4|2290.2|2293.7|2292.5|2293.7|2292.5|2291.2|2290|74
1697475900000|2023-10-16 17:05:00|2293.9|2292.7|2294.2|2293|2294.2|2293|2293.7|2292.5|36
1697476200000|2023-10-16 17:10:00|2294.4|2293.2|2294.7|2293.5|2295.7|2294.5|2294.2|2293|76
1697476500000|2023-10-16 17:15:00|2295.2|2294|2292.7|2291.5|2295.2|2294|2292.7|2291.5|39
1697476800000|2023-10-16 17:20:00|2292.4|2291.2|2288.7|2287.5|2292.7|2291.5|2288.2|2287|193
1697477100000|2023-10-16 17:25:00|2288.2|2287|2291.2|2290|2291.7|2290.5|2286.2|2285|158
1697477400000|2023-10-16 17:30:00|2291.4|2290.2|2291.2|2290|2292.2|2291|2290.7|2289.5|63
1697477700000|2023-10-16 17:35:00|2291.7|2290.5|2293.2|2292|2293.2|2292|2291.2|2290|41
1697478000000|2023-10-16 17:40:00|2293.7|2292.5|2294.4|2293.2|2294.7|2293.5|2293.2|2292|85
1697478300000|2023-10-16 17:45:00|2294.2|2293|2294.2|2293|2294.7|2293.5|2293.7|2292.5|39
1697478600000|2023-10-16 17:50:00|2293.7|2292.5|2294.2|2293|2294.4|2293.2|2293.7|2292.5|50
1697478900000|2023-10-16 17:55:00|2294.4|2293.2|2293.7|2292.5|2294.7|2293.5|2293.2|2292|32
1697479200000|2023-10-16 18:00:00|2293.2|2292|2293.2|2292|2293.7|2292.5|2292.2|2291|43
1697479500000|2023-10-16 18:05:00|2292.9|2291.7|2293.2|2292|2293.7|2292.5|2292.2|2291|42
1697479800000|2023-10-16 18:10:00|2293.7|2292.5|2293.7|2292.5|2294.2|2293|2292.9|2291.7|137
1697480100000|2023-10-16 18:15:00|2293.2|2292|2293.7|2292.5|2294.2|2293|2293.2|2292|51
1697480400000|2023-10-16 18:20:00|2293.4|2292.2|2293.2|2292|2293.7|2292.5|2292.2|2291|15
1697480700000|2023-10-16 18:25:00|2292.9|2291.7|2292.2|2291|2293.7|2292.5|2292.2|2291|24
1697481000000|2023-10-16 18:30:00|2291.9|2290.7|2292.2|2291|2292.7|2291.5|2291.2|2290|24
1697481300000|2023-10-16 18:35:00|2291.9|2290.7|2291.7|2290.5|2292.2|2291|2289.7|2288.5|50
1697481600000|2023-10-16 18:40:00|2291.4|2290.2|2291.7|2290.5|2291.7|2290.5|2290.7|2289.5|40
1697481900000|2023-10-16 18:45:00|2291.4|2290.2|2290.7|2289.5|2291.7|2290.5|2290.2|2289|36
1697482200000|2023-10-16 18:50:00|2290.2|2289|2291.7|2290.5|2292.2|2291|2290.2|2289|46
1697482500000|2023-10-16 18:55:00|2291.9|2290.7|2293.2|2292|2293.2|2292|2291.7|2290.5|36
1697482800000|2023-10-16 19:00:00|2292.9|2291.7|2292.7|2291.5|2293.2|2292|2292.2|2291|40
1697483100000|2023-10-16 19:05:00|2292.9|2291.7|2293.9|2292.7|2294.4|2293.2|2292.7|2291.5|29
1697483400000|2023-10-16 19:10:00|2294.2|2293|2293.7|2292.5|2295.2|2294|2293.7|2292.5|28
1697483700000|2023-10-16 19:15:00|2293.9|2292.7|2293.9|2292.7|2295.2|2294|2293.7|2292.5|44
1697484000000|2023-10-16 19:20:00|2293.7|2292.5|2294.7|2293.5|2295.2|2294|2293.7|2292.5|19
1697484300000|2023-10-16 19:25:00|2294.9|2293.7|2295.2|2294|2295.2|2294|2294.7|2293.5|26
1697484600000|2023-10-16 19:30:00|2294.7|2293.5|2293.2|2292|2295.2|2294|2293.2|2292|85
1697484900000|2023-10-16 19:35:00|2293.4|2292.2|2293.7|2292.5|2293.9|2292.7|2293.2|2292|32
1697485200000|2023-10-16 19:40:00|2293.9|2292.7|2294.2|2293|2294.7|2293.5|2293.7|2292.5|89
1697485500000|2023-10-16 19:45:00|2293.7|2292.5|2293.2|2292|2294.2|2293|2293.2|2292|58
1697485800000|2023-10-16 19:50:00|2293.7|2292.5|2294.7|2293.5|2294.7|2293.5|2293.2|2292|151
1697486100000|2023-10-16 19:55:00|2295.2|2294|2294.7|2293.5|2296.2|2295|2294.2|2293|241
1697486400000|2023-10-16 20:00:00|2294.4|2293.2|2294.4|2293.2|2294.7|2293.5|2294.2|2293|50
1697486700000|2023-10-16 20:05:00|2294.2|2293|2294.2|2293|2294.7|2293.5|2294.2|2293|42
1697487000000|2023-10-16 20:10:00|2294.4|2293.2|2294.7|2293.5|2294.7|2293.5|2294.2|2293|5
1697487300000|2023-10-16 20:15:00|2295.2|2294|2294.7|2293.5|2295.2|2294|2294.7|2293.5|5
1697487600000|2023-10-16 20:20:00|2294.9|2293.7|2295.2|2294|2295.2|2294|2294.7|2293.5|15
1697487900000|2023-10-16 20:25:00|2294.9|2293.7|2295.2|2294|2295.2|2294|2294.9|2293.7|7
1697488200000|2023-10-16 20:30:00|2294.9|2293.7|2294.7|2293.5|2294.9|2293.7|2294.7|2293.5|2
1697488500000|2023-10-16 20:35:00|||||||||1
1697488800000|2023-10-16 20:40:00|2294.4|2293.2|2294.2|2293|2294.4|2293.2|2294.2|2293|7
1697489100000|2023-10-16 20:45:00|2294.4|2293.2|2294.4|2293.2|2294.7|2293.5|2294.2|2293|11
1697489400000|2023-10-16 20:50:00|2294.2|2293|2295.4|2293.4|2295.5|2293.5|2294.2|2293|13
1697489700000|2023-10-16 20:55:00|2295.5|2293.5|2296|2294|2296.5|2294.5|2295.4|2293.4|1
1697490000000|2023-10-16 21:00:00|2296.1|2294.1|2296|2294|2296.3|2294.3|2296|2294|3
1697490300000|2023-10-16 21:05:00|2296.2|2294.2|2296.4|2294.4|2296.4|2294.4|2296.2|2294.2|0
1697490600000|2023-10-16 21:10:00|2296.3|2294.3|2296.4|2294.4|2296.4|2294.4|2296.3|2294.3|0
1697490900000|2023-10-16 21:15:00|2296.3|2294.3|2296.4|2294.4|2296.4|2294.4|2296.3|2294.3|0
1697491200000|2023-10-16 21:20:00|2296.3|2294.3|2296.4|2294.4|2296.4|2294.4|2296.3|2294.3|0
1697491500000|2023-10-16 21:25:00|2296.2|2294.2|2296.3|2294.3|2296.4|2294.4|2296.2|2294.2|0
1697491800000|2023-10-16 21:30:00|2296.2|2294.2|2296.4|2294.4|2296.4|2294.4|2296.2|2294.2|0
1697492100000|2023-10-16 21:35:00|2296.3|2294.3|2296.3|2294.3|2296.3|2294.3|2296.3|2294.3|0
1697492400000|2023-10-16 21:40:00|2296.4|2294.4|2296.3|2294.3|2296.4|2294.4|2296.3|2294.3|0
1697492700000|2023-10-16 21:45:00|2296.4|2294.4|2296.3|2294.3|2296.4|2294.4|2296.3|2294.3|0
1697493000000|2023-10-16 21:50:00|2296.2|2294.2|2296.3|2294.3|2296.3|2294.3|2296.2|2294.2|0
1697493300000|2023-10-16 21:55:00|2296.2|2294.2|2296.4|2294.4|2296.4|2294.4|2296.2|2294.2|0
1697493600000|2023-10-16 22:00:00|2296.2|2294.2|2296.5|2294.5|2296.8|2294.8|2296|2294|0
1697493900000|2023-10-16 22:05:00|2296.4|2294.4|2296.4|2294.4|2296.5|2294.5|2296.4|2294.4|0
1697494200000|2023-10-16 22:10:00|2296.5|2294.5|2296.6|2294.6|2296.6|2294.6|2296.4|2294.4|0
1697494500000|2023-10-16 22:15:00|2296.7|2294.7|2296.7|2294.7|2296.7|2294.7|2296.5|2294.5|0
1697494800000|2023-10-16 22:20:00|2296.9|2294.9|2296.4|2294.4|2296.9|2294.9|2296.4|2294.4|0
1697495400000|2023-10-16 22:30:00|2296.1|2294.1|2296.3|2294.3|2296.4|2294.4|2296.1|2294.1|0
1697495700000|2023-10-16 22:35:00|2296.4|2294.4|2296.4|2294.4|2296.4|2294.4|2296.2|2294.2|0
1697496000000|2023-10-16 22:40:00|2296.6|2294.6|2296.6|2294.6|2296.7|2294.7|2296.5|2294.5|0
1697496300000|2023-10-16 22:45:00|2296.5|2294.5|2296.5|2294.5|2296.6|2294.6|2296.5|2294.5|0
1697496900000|2023-10-16 22:55:00|2296.8|2294.8|2296.8|2294.8|2296.9|2294.9|2296.7|2294.7|0
1697497200000|2023-10-16 23:00:00|2297.3|2295.3|2297.9|2295.9|2297.9|2295.9|2296.9|2294.9|0
1697497500000|2023-10-16 23:05:00|2298|2296|2297.4|2295.4|2298.3|2296.3|2297.4|2295.4|0
1697497800000|2023-10-16 23:10:00|2297.6|2295.6|2298.2|2296.2|2298.3|2296.3|2297.6|2295.6|0
1697498100000|2023-10-16 23:15:00|2298.3|2296.3|2298.3|2296.3|2298.7|2296.7|2298.3|2296.3|0
1697498400000|2023-10-16 23:20:00|2298.6|2296.6|2298.9|2296.9|2298.9|2296.9|2298.6|2296.6|0
1697498700000|2023-10-16 23:25:00|2299.2|2297.2|2299.7|2297.7|2300|2298|2299|2297|0
1697499000000|2023-10-16 23:30:00|2299.8|2297.8|2302.6|2300.6|2302.9|2300.9|2299.8|2297.8|0
1697499300000|2023-10-16 23:35:00|2302.2|2300.2|2302.6|2300.6|2303.4|2301.4|2302.1|2300.1|0
1697499600000|2023-10-16 23:40:00|2302.7|2300.7|2302.7|2300.7|2303.4|2301.4|2302.6|2300.6|0
1697499900000|2023-10-16 23:45:00|2302.6|2300.6|2301.2|2300|2302.9|2301.7|2299.7|2298.5|1215
1697500200000|2023-10-16 23:50:00|2300.9|2299.7|2299.2|2298|2301.7|2300.5|2298.9|2297.7|679
1697500500000|2023-10-16 23:55:00|2298.9|2297.7|2299.2|2298|2300.7|2299.5|2297.9|2296.7|760
1697500800000|2023-10-17 00:00:00|2299|2298.2|2304|2303.2|2308.5|2307.7|2297.5|2296.7|2902
1697501100000|2023-10-17 00:05:00|2304.5|2303.7|2305|2304.2|2306.7|2305.9|2302|2301.2|1606
1697501400000|2023-10-17 00:10:00|2306|2305.2|2307.5|2306.7|2307.5|2306.7|2304|2303.2|618
1697501700000|2023-10-17 00:15:00|2308|2307.2|2306|2305.2|2311|2310.2|2306|2305.2|1083
1697502000000|2023-10-17 00:20:00|2305.5|2304.7|2305.5|2304.7|2306|2305.2|2303|2302.2|665
1697502300000|2023-10-17 00:25:00|2306|2305.2|2308|2307.2|2310.5|2309.7|2306|2305.2|887
1697502600000|2023-10-17 00:30:00|2308.2|2307.4|2308|2307.2|2310|2309.2|2307.5|2306.7|683
1697502900000|2023-10-17 00:35:00|2308.5|2307.7|2308|2307.2|2309|2308.2|2304.7|2303.9|492
1697503200000|2023-10-17 00:40:00|2308.2|2307.4|2306|2305.2|2308.5|2307.7|2305.5|2304.7|406
1697503500000|2023-10-17 00:45:00|2306.5|2305.7|2304.5|2303.7|2306.7|2305.9|2303.5|2302.7|587
1697503800000|2023-10-17 00:50:00|2305|2304.2|2301.5|2300.7|2305.2|2304.4|2300.2|2299.4|667
1697504100000|2023-10-17 00:55:00|2301.2|2300.4|2302|2301.2|2302.5|2301.7|2300|2299.2|481
1697504400000|2023-10-17 01:00:00|2302.5|2301.7|2302.2|2301.4|2304|2303.2|2301|2300.2|399
1697504700000|2023-10-17 01:05:00|2302.5|2301.7|2298.5|2297.7|2304|2303.2|2298.5|2297.7|923
1697505000000|2023-10-17 01:10:00|2298|2297.2|2299|2298.2|2300|2299.2|2295.5|2294.7|1449
1697505300000|2023-10-17 01:15:00|2299.5|2298.7|2297.2|2296.4|2300.5|2299.7|2297|2296.2|353
1697505600000|2023-10-17 01:20:00|2297|2296.2|2297|2296.2|2298.5|2297.7|2296.5|2295.7|224
1697505900000|2023-10-17 01:25:00|2297.5|2296.7|2294|2293.2|2297.5|2296.7|2293|2292.2|497
1697506200000|2023-10-17 01:30:00|2294.5|2293.7|2292.5|2291.7|2295|2294.2|2290|2289.2|733
1697506500000|2023-10-17 01:35:00|2293|2292.2|2289|2288.2|2293|2292.2|2288.5|2287.7|369
1697506800000|2023-10-17 01:40:00|2289.5|2288.7|2291|2290.2|2291.5|2290.7|2288.5|2287.7|348
1697507100000|2023-10-17 01:45:00|2291.5|2290.7|2292|2291.2|2292.7|2291.9|2290.2|2289.4|380
1697507400000|2023-10-17 01:50:00|2292.2|2291.4|2291|2290.2|2293|2292.2|2290.5|2289.7|487
1697507700000|2023-10-17 01:55:00|2290.5|2289.7|2289.2|2288.4|2290.5|2289.7|2288|2287.2|253
1697508000000|2023-10-17 02:00:00|2289|2288.2|2286|2285.2|2289.7|2288.9|2285.5|2284.7|774
1697508300000|2023-10-17 02:05:00|2286.5|2285.7|2281.7|2280.9|2287|2286.2|2281.5|2280.7|1624
1697508600000|2023-10-17 02:10:00|2281.5|2280.7|2287|2286.2|2288|2287.2|2281.5|2280.7|387
1697508900000|2023-10-17 02:15:00|2286.5|2285.7|2286|2285.2|2287.5|2286.7|2285.7|2284.9|365
1697509200000|2023-10-17 02:20:00|2286.2|2285.4|2285.7|2284.9|2287|2286.2|2285.5|2284.7|347
1697509500000|2023-10-17 02:25:00|2285.5|2284.7|2285.5|2284.7|2286.5|2285.7|2285|2284.2|227
1697509800000|2023-10-17 02:30:00|2285|2284.2|2285.5|2284.7|2287|2286.2|2284.5|2283.7|247
1697510100000|2023-10-17 02:35:00|2285|2284.2|2285|2284.2|2285|2284.2|2284|2283.2|172
1697510400000|2023-10-17 02:40:00|2285.2|2284.4|2285|2284.2|2286.5|2285.7|2285|2284.2|176
1697510700000|2023-10-17 02:45:00|2285.5|2284.7|2286.5|2285.7|2286.5|2285.7|2285.5|2284.7|87
1697511000000|2023-10-17 02:50:00|2286|2285.2|2285.5|2284.7|2286.5|2285.7|2285|2284.2|174
1697511300000|2023-10-17 02:55:00|2285|2284.2|2286|2285.2|2286|2285.2|2284.5|2283.7|151
1697511600000|2023-10-17 03:00:00|2285.5|2284.7|2286|2285.2|2286.5|2285.7|2285.5|2284.7|231
1697511900000|2023-10-17 03:05:00|2286.2|2285.4|2286.5|2285.7|2287.5|2286.7|2286|2285.2|289
1697512200000|2023-10-17 03:10:00|2286.2|2285.4|2287.5|2286.7|2287.5|2286.7|2286|2285.2|117
1697512500000|2023-10-17 03:15:00|2287|2286.2|2288|2287.2|2288.7|2287.9|2287|2286.2|304
1697512800000|2023-10-17 03:20:00|2288.5|2287.7|2287|2286.2|2288.5|2287.7|2286.5|2285.7|189
1697513100000|2023-10-17 03:25:00|2287.2|2286.4|2286.5|2285.7|2287.5|2286.7|2286.5|2285.7|180
1697513400000|2023-10-17 03:30:00|2286.2|2285.4|2289.5|2288.7|2289.7|2288.9|2286|2285.2|639
1697513700000|2023-10-17 03:35:00|2289.7|2288.9|2289|2288.2|2293.5|2292.7|2289|2288.2|804
1697514000000|2023-10-17 03:40:00|2289.2|2288.4|2285.5|2284.7|2289.5|2288.7|2285.5|2284.7|417
1697514300000|2023-10-17 03:45:00|2285.7|2284.9|2284|2283.2|2286|2285.2|2282|2281.2|652
1697514600000|2023-10-17 03:50:00|2284.5|2283.7|2285.2|2284.4|2285.5|2284.7|2284.2|2283.4|175
1697514900000|2023-10-17 03:55:00|2285.5|2284.7|2289.2|2288.4|2289.5|2288.7|2285.5|2284.7|247
1697515200000|2023-10-17 04:00:00|2289.5|2288.7|2289|2288.2|2290|2289.2|2287.5|2286.7|297
1697515500000|2023-10-17 04:05:00|2288.5|2287.7|2290|2289.2|2290.2|2289.4|2288|2287.2|199
1697515800000|2023-10-17 04:10:00|2290.5|2289.7|2290|2289.2|2290.5|2289.7|2289.5|2288.7|233
1697516100000|2023-10-17 04:15:00|2290.2|2289.4|2289.2|2288.4|2290.5|2289.7|2289|2288.2|311
1697516400000|2023-10-17 04:20:00|2289.5|2288.7|2288|2287.2|2289.5|2288.7|2288|2287.2|278
1697516700000|2023-10-17 04:25:00|2287.5|2286.7|2286.5|2285.7|2288|2287.2|2286|2285.2|293
1697517000000|2023-10-17 04:30:00|2286.7|2285.9|2289|2288.2|2289.5|2288.7|2286.5|2285.7|308
1697517300000|2023-10-17 04:35:00|2288.5|2287.7|2289.5|2288.7|2290|2289.2|2288|2287.2|351
1697517600000|2023-10-17 04:40:00|2289.2|2288.4|2288.5|2287.7|2290|2289.2|2288|2287.2|138
1697517900000|2023-10-17 04:45:00|2288.2|2287.4|2289.5|2288.7|2290|2289.2|2288|2287.2|213
1697518200000|2023-10-17 04:50:00|2288.5|2287.7|2286.5|2285.7|2289.2|2288.4|2286.5|2285.7|391
1697518500000|2023-10-17 04:55:00|2286|2285.2|2286|2285.2|2286.5|2285.7|2282.7|2281.9|783
1697518800000|2023-10-17 05:00:00|2285.5|2284.7|2285|2284.2|2286|2285.2|2284|2283.2|361
1697519100000|2023-10-17 05:05:00|2285.5|2284.7|2286.5|2285.7|2287|2286.2|2285|2284.2|268
1697519400000|2023-10-17 05:10:00|2287|2286.2|2286.5|2285.7|2287.5|2286.7|2286|2285.2|260
1697519700000|2023-10-17 05:15:00|2287|2286.2|2287.5|2286.7|2288|2287.2|2286|2285.2|356
1697520000000|2023-10-17 05:20:00|2287|2286.2|2287.5|2286.7|2288.5|2287.7|2287|2286.2|387
1697520300000|2023-10-17 05:25:00|2287|2286.2|2286.2|2285.4|2287|2286.2|2286|2285.2|380
1697520600000|2023-10-17 05:30:00|2285.5|2284.7|2285.5|2284.7|2286|2285.2|2284.5|2283.7|681
1697520900000|2023-10-17 05:35:00|2286|2285.2|2286.5|2285.7|2287.5|2286.7|2285.5|2284.7|452
1697521200000|2023-10-17 05:40:00|2287|2286.2|2290|2289.2|2290.5|2289.7|2286.5|2285.7|524
1697521500000|2023-10-17 05:45:00|2289|2288.2|2290.5|2289.7|2290.5|2289.7|2288.5|2287.7|655
1697521800000|2023-10-17 05:50:00|2290|2289.2|2291.5|2290.7|2293.5|2292.7|2290|2289.2|881
1697522100000|2023-10-17 05:55:00|2291|2290.2|2291.5|2290.7|2293|2292.2|2290.5|2289.7|2507
1697522400000|2023-10-17 06:00:00|2292.5|2291.7|2291.5|2290.7|2293|2292.2|2291|2290.2|2399
1697522700000|2023-10-17 06:05:00|2292|2291.2|2292.8|2290.8|2292.8|2291.7|2291.5|2290.5|515
1697523000000|2023-10-17 06:10:00|2292.5|2290.5|2293|2291|2293.1|2291.1|2292.2|2290.2|5
1697523300000|2023-10-17 06:15:00|2293.1|2291.1|2291.1|2289.1|2293.1|2291.1|2290.8|2288.8|247
1697523600000|2023-10-17 06:20:00|2291.2|2289.2|2290.3|2288.3|2291.3|2289.3|2289.9|2287.9|0
1697523900000|2023-10-17 06:25:00|2290.2|2288.2|2290.6|2288.6|2290.6|2288.6|2290|2288|0
1697524200000|2023-10-17 06:30:00|2290.5|2288.5|2290.6|2288.6|2290.9|2288.9|2290.3|2288.3|0
1697524500000|2023-10-17 06:35:00|2290.8|2288.8|2290.9|2288.9|2290.9|2288.9|2290.7|2288.7|0
1697524800000|2023-10-17 06:40:00|2290.7|2288.7|2291.4|2289.4|2291.5|2289.5|2290.6|2288.6|0
1697525100000|2023-10-17 06:45:00|2291.3|2289.3|2291.1|2289.1|2291.5|2289.5|2290.9|2288.9|0
1697525400000|2023-10-17 06:50:00|2291.2|2289.2|2290.5|2288.5|2291.2|2289.2|2290.5|2288.5|0
1697525700000|2023-10-17 06:55:00|2290.4|2288.4|2290.9|2288.9|2291.2|2289.2|2290.4|2288.4|0
1697526000000|2023-10-17 07:00:00|2291.1|2289.1|2292.2|2290.2|2292.2|2290.2|2290.6|2288.6|0
1697526300000|2023-10-17 07:05:00|2292.4|2290.4|2294|2292|2294.3|2292.3|2292.4|2290.4|0
1697526600000|2023-10-17 07:10:00|2294.1|2292.1|2293.4|2291.4|2294.3|2292.3|2293.2|2291.2|0
1697526900000|2023-10-17 07:15:00|2293.3|2291.3|2292.7|2290.7|2293.7|2291.7|2292.3|2290.3|0
1697527200000|2023-10-17 07:20:00|2292.8|2290.8|2292.3|2290.3|2293.2|2291.2|2292.2|2290.2|0
1697527500000|2023-10-17 07:25:00|2292.4|2290.4|2292.6|2290.6|2292.6|2290.6|2291.7|2289.7|0
1697527800000|2023-10-17 07:30:00|2292.3|2290.3|2293.2|2292|2293.2|2292|2291.2|2290|292
1697528100000|2023-10-17 07:35:00|2292.9|2291.7|2294.2|2293|2294.2|2293|2292.4|2291.2|103
1697528400000|2023-10-17 07:40:00|2294.7|2293.5|2295.4|2294.2|2295.4|2294.2|2294.7|2293.5|147
1697528700000|2023-10-17 07:45:00|2295.7|2294.5|2295.7|2294.5|2295.7|2294.5|2294.7|2293.5|108
1697529000000|2023-10-17 07:50:00|2295.4|2294.2|2295.7|2294.5|2295.7|2294.5|2294.7|2293.5|84
1697529300000|2023-10-17 07:55:00|2295.2|2294|2295.7|2294.5|2295.7|2294.5|2295.2|2294|54
1697529600000|2023-10-17 08:00:00|2296.2|2295|2296.7|2295.5|2297.2|2296|2295.4|2294.2|243
1697529900000|2023-10-17 08:05:00|2297.2|2296|2295.2|2294|2297.2|2296|2294.7|2293.5|132
1697530200000|2023-10-17 08:10:00|2295.7|2294.5|2295.9|2294.7|2296.2|2295|2295.2|2294|81
1697530500000|2023-10-17 08:15:00|2296.2|2295|2293.2|2292|2296.2|2295|2292.7|2291.5|155
1697530800000|2023-10-17 08:20:00|2293.4|2292.2|2295.2|2294|2295.4|2294.2|2293.4|2292.2|25
1697531100000|2023-10-17 08:25:00|2294.7|2293.5|2294.4|2293.2|2295.7|2294.5|2294.2|2293|73
1697531400000|2023-10-17 08:30:00|2294.7|2293.5|2292.2|2291|2295.2|2294|2292.2|2291|70
1697531700000|2023-10-17 08:35:00|2291.9|2290.7|2289.2|2288|2292.2|2291|2288.7|2287.5|114
1697532000000|2023-10-17 08:40:00|2288.9|2287.7|2290.2|2289|2290.2|2289|2287.2|2286|115
1697532300000|2023-10-17 08:45:00|2289.9|2288.7|2290.2|2289|2290.7|2289.5|2289.7|2288.5|112
1697532600000|2023-10-17 08:50:00|2289.7|2288.5|2290.2|2289|2291.2|2290|2289.2|2288|133
1697532900000|2023-10-17 08:55:00|2290.7|2289.5|2290.7|2289.5|2291.2|2290|2290.2|2289|142
1697533200000|2023-10-17 09:00:00|2290.2|2289|2291.9|2290.7|2292.2|2291|2289.7|2288.5|83
1697533500000|2023-10-17 09:05:00|2291.7|2290.5|2293.2|2292|2293.7|2292.5|2291.7|2290.5|71
1697533800000|2023-10-17 09:10:00|2293.4|2292.2|2292.9|2291.7|2293.7|2292.5|2292.7|2291.5|95
1697534100000|2023-10-17 09:15:00|2292.7|2291.5|2294.2|2293|2294.2|2293|2292.7|2291.5|45
1697534400000|2023-10-17 09:20:00|2293.7|2292.5|2294.2|2293|2294.7|2293.5|2293.7|2292.5|137
1697534700000|2023-10-17 09:25:00|2293.7|2292.5|2293.7|2292.5|2294.2|2293|2293.2|2292|90
1697535000000|2023-10-17 09:30:00|2293.2|2292|2293.7|2292.5|2294.2|2293|2293.2|2292|48
1697535300000|2023-10-17 09:35:00|2293.9|2292.7|2293.2|2292|2293.9|2292.7|2293.2|2292|65
1697535600000|2023-10-17 09:40:00|2292.7|2291.5|2292.7|2291.5|2293.2|2292|2292.7|2291.5|10
1697535900000|2023-10-17 09:45:00|2292.4|2291.2|2292.2|2291|2293.2|2292|2291.9|2290.7|36
1697536200000|2023-10-17 09:50:00|2292.4|2291.2|2291.9|2290.7|2292.7|2291.5|2291.9|2290.7|56
1697536500000|2023-10-17 09:55:00|2292.2|2291|2293.2|2292|2293.2|2292|2291.7|2290.5|36
1697536800000|2023-10-17 10:00:00|2292.7|2291.5|2292.7|2291.5|2293.2|2292|2292.2|2291|24
1697537100000|2023-10-17 10:05:00|2292.4|2291.2|2290.7|2289.5|2292.7|2291.5|2290.7|2289.5|47
1697537400000|2023-10-17 10:10:00|2290.4|2289.2|2290.7|2289.5|2291.7|2290.5|2284.7|2283.5|1737
1697537700000|2023-10-17 10:15:00|2290.2|2289|2288.9|2287.7|2291.2|2290|2286.7|2285.5|241
1697538000000|2023-10-17 10:20:00|2289.2|2288|2290.9|2289.7|2291.2|2290|2288.7|2287.5|267
1697538300000|2023-10-17 10:25:00|2290.7|2289.5|2289.7|2288.5|2291.7|2290.5|2289.2|2288|139
1697538600000|2023-10-17 10:30:00|2289.2|2288|2290.7|2289.5|2290.7|2289.5|2288.2|2287|270
1697538900000|2023-10-17 10:35:00|2290.4|2289.2|2290.2|2289|2290.7|2289.5|2289.7|2288.5|46
1697539200000|2023-10-17 10:40:00|2289.7|2288.5|2290.2|2289|2290.2|2289|2289.2|2288|62
1697539500000|2023-10-17 10:45:00|2289.7|2288.5|2290.2|2289|2290.4|2289.2|2289.2|2288|46
1697539800000|2023-10-17 10:50:00|2290.7|2289.5|2291.2|2290|2291.2|2290|2290.7|2289.5|40
1697540100000|2023-10-17 10:55:00|2290.9|2289.7|2290.7|2289.5|2291.7|2290.5|2290.7|2289.5|50
1697540400000|2023-10-17 11:00:00|2291.2|2290|2289.9|2288.7|2291.2|2290|2289.4|2288.2|110
1697540700000|2023-10-17 11:05:00|2289.7|2288.5|2288.7|2287.5|2290.2|2289|2288.7|2287.5|59
1697541000000|2023-10-17 11:10:00|2288.4|2287.2|2288.7|2287.5|2289.2|2288|2288.2|2287|126
1697541300000|2023-10-17 11:15:00|2288.9|2287.7|2288.7|2287.5|2289.7|2288.5|2288.7|2287.5|86
1697541600000|2023-10-17 11:20:00|2288.4|2287.2|2288.7|2287.5|2288.7|2287.5|2287.7|2286.5|41
1697541900000|2023-10-17 11:25:00|2289.2|2288|2288.2|2287|2289.2|2288|2287.2|2286|79
1697542200000|2023-10-17 11:30:00|2288.4|2287.2|2289.2|2288|2289.2|2288|2287.7|2286.5|45
1697542500000|2023-10-17 11:35:00|2289.4|2288.2|2290.2|2289|2290.2|2289|2289.2|2288|23
1697542800000|2023-10-17 11:40:00|2290.4|2289.2|2289.2|2288|2290.7|2289.5|2288.7|2287.5|29
1697543100000|2023-10-17 11:45:00|2289.4|2288.2|2289.7|2288.5|2290.2|2289|2288.7|2287.5|22
1697543400000|2023-10-17 11:50:00|2289.9|2288.7|2290.2|2289|2290.2|2289|2288.7|2287.5|14
1697543700000|2023-10-17 11:55:00|2289.9|2288.7|2290.2|2289|2290.4|2289.2|2289.7|2288.5|20
1697544000000|2023-10-17 12:00:00|2289.7|2288.5|2290.2|2289|2290.9|2289.7|2289.7|2288.5|59
1697544300000|2023-10-17 12:05:00|2290.7|2289.5|2289.2|2288|2290.7|2289.5|2288.7|2287.5|156
1697544600000|2023-10-17 12:10:00|2288.7|2287.5|2289.2|2288|2289.2|2288|2288.2|2287|51
1697544900000|2023-10-17 12:15:00|2289.4|2288.2|2290.2|2289|2290.2|2289|2288.9|2287.7|49
1697545200000|2023-10-17 12:20:00|2290.4|2289.2|2290.7|2289.5|2291.2|2290|2290.2|2289|58
1697545500000|2023-10-17 12:25:00|2291.2|2290|2290.4|2289.2|2291.2|2290|2289.7|2288.5|113
1697545800000|2023-10-17 12:30:00|2288.7|2287.5|2287.7|2286.5|2289.9|2288.7|2287.2|2286|140
1697546100000|2023-10-17 12:35:00|2288.2|2287|2287.7|2286.5|2288.7|2287.5|2287.2|2286|110
1697546400000|2023-10-17 12:40:00|2287.4|2286.2|2288.7|2287.5|2288.9|2287.7|2287.4|2286.2|37
1697546700000|2023-10-17 12:45:00|2288.2|2287|2287.2|2286|2288.4|2287.2|2286.2|2285|102
1697547000000|2023-10-17 12:50:00|2287.4|2286.2|2286.2|2285|2287.4|2286.2|2285.9|2284.7|102
1697547300000|2023-10-17 12:55:00|2285.7|2284.5|2285.7|2284.5|2286.2|2285|2285.2|2284|95
1697547600000|2023-10-17 13:00:00|2285.2|2284|2284.7|2283.5|2286.4|2285.2|2284.2|2283|197
1697547900000|2023-10-17 13:05:00|2284.9|2283.7|2285.7|2284.5|2285.7|2284.5|2284.7|2283.5|106
1697548200000|2023-10-17 13:10:00|2286.2|2285|2285.9|2284.7|2286.7|2285.5|2285.7|2284.5|30
1697548500000|2023-10-17 13:15:00|2286.2|2285|2286.7|2285.5|2286.7|2285.5|2285.4|2284.2|300
1697548800000|2023-10-17 13:20:00|2286.4|2285.2|2286.2|2285|2286.7|2285.5|2285.7|2284.5|62
1697549100000|2023-10-17 13:25:00|2286.7|2285.5|2285.2|2284|2287.2|2286|2285.2|2284|239
1697549400000|2023-10-17 13:30:00|2285.4|2284.2|2288.2|2287|2288.7|2287.5|2285.4|2284.2|210
1697549700000|2023-10-17 13:35:00|2288.4|2287.2|2289.7|2288.5|2290.2|2289|2286.4|2285.2|229
1697550000000|2023-10-17 13:40:00|2290.2|2289|2290.2|2289|2290.2|2289|2287.7|2286.5|178
1697550300000|2023-10-17 13:45:00|2289.9|2288.7|2288.7|2287.5|2290.7|2289.5|2288.2|2287|429
1697550600000|2023-10-17 13:50:00|2288.4|2287.2|2286.7|2285.5|2289.2|2288|2286.7|2285.5|200
1697550900000|2023-10-17 13:55:00|2287.2|2286|2288.9|2287.7|2289.7|2288.5|2286.7|2285.5|220
1697551200000|2023-10-17 14:00:00|2289.2|2288|2289.2|2288|2290.7|2289.5|2288.7|2287.5|204
1697551500000|2023-10-17 14:05:00|2289.7|2288.5|2295.7|2294.5|2295.7|2294.5|2288.9|2287.7|359
1697551800000|2023-10-17 14:10:00|2296.2|2295|2300.2|2299|2300.2|2299|2295.2|2294|644
1697552100000|2023-10-17 14:15:00|2299.7|2298.5|2299.2|2298|2300.2|2299|2298.2|2297|158
1697552400000|2023-10-17 14:20:00|2299.7|2298.5|2299.2|2298|2300.2|2299|2297.7|2296.5|183
1697552700000|2023-10-17 14:25:00|2298.9|2297.7|2298.2|2297|2299.2|2298|2296.7|2295.5|221
1697553000000|2023-10-17 14:30:00|2297.9|2296.7|2298.2|2297|2298.2|2297|2296.2|2295|145
1697553300000|2023-10-17 14:35:00|2298.4|2297.2|2301.7|2300.5|2301.7|2300.5|2298.2|2297|234
1697553600000|2023-10-17 14:40:00|2302.2|2301|2300.9|2299.7|2302.7|2301.5|2299.9|2298.7|114
1697553900000|2023-10-17 14:45:00|2301.2|2300|2301.2|2300|2302.7|2301.5|2300.7|2299.5|218
1697554200000|2023-10-17 14:50:00|2300.9|2299.7|2299.7|2298.5|2301.2|2300|2299.2|2298|154
1697554500000|2023-10-17 14:55:00|2299.4|2298.2|2300.4|2299.2|2300.7|2299.5|2299.4|2298.2|83
1697554800000|2023-10-17 15:00:00|2300.7|2299.5|2300.7|2299.5|2300.7|2299.5|2299.7|2298.5|115
1697555100000|2023-10-17 15:05:00|2300.2|2299|2299.2|2298|2301.2|2300|2298.7|2297.5|134
1697555400000|2023-10-17 15:10:00|2299.7|2298.5|2300.7|2299.5|2301.2|2300|2299.2|2298|173
1697555700000|2023-10-17 15:15:00|2301.2|2300|2302.7|2301.5|2302.7|2301.5|2300.7|2299.5|153
1697556000000|2023-10-17 15:20:00|2302.4|2301.2|2301.2|2300|2302.7|2301.5|2301.2|2300|125
1697556300000|2023-10-17 15:25:00|2301.4|2300.2|2300.7|2299.5|2301.7|2300.5|2300.7|2299.5|82
1697556600000|2023-10-17 15:30:00|2300.9|2299.7|2303.7|2302.5|2304.2|2303|2300.7|2299.5|219
1697556900000|2023-10-17 15:35:00|2303.9|2302.7|2304.7|2303.5|2305.2|2304|2303.7|2302.5|218
1697557200000|2023-10-17 15:40:00|2304.9|2303.7|2306.2|2305|2306.2|2305|2304.7|2303.5|108
1697557500000|2023-10-17 15:45:00|2305.7|2304.5|2306.2|2305|2306.4|2305.2|2304.9|2303.7|117
1697557800000|2023-10-17 15:50:00|2305.9|2304.7|2305.7|2304.5|2306.7|2305.5|2305.7|2304.5|95
1697558100000|2023-10-17 15:55:00|2305.9|2304.7|2306.7|2305.5|2306.7|2305.5|2305.7|2304.5|83
1697558400000|2023-10-17 16:00:00|2306.9|2305.7|2306.7|2305.5|2308.2|2307|2306.7|2305.5|152
1697558700000|2023-10-17 16:05:00|2306.2|2305|2306.7|2305.5|2306.7|2305.5|2305.7|2304.5|154
1697559000000|2023-10-17 16:10:00|2306.4|2305.2|2306.9|2305.7|2307.2|2306|2306.2|2305|52
1697559300000|2023-10-17 16:15:00|2306.7|2305.5|2307.7|2306.5|2308.2|2307|2306.7|2305.5|103
1697559600000|2023-10-17 16:20:00|2307.2|2306|2309.2|2308|2309.7|2308.5|2307.2|2306|85
1697559900000|2023-10-17 16:25:00|2309.7|2308.5|2311.2|2310|2311.2|2310|2309.2|2308|130
1697560200000|2023-10-17 16:30:00|2310.7|2309.5|2309.9|2308.7|2310.7|2309.5|2309.7|2308.5|129
1697560500000|2023-10-17 16:35:00|2309.7|2308.5|2309.7|2308.5|2310.2|2309|2309.2|2308|78
1697560800000|2023-10-17 16:40:00|2309.9|2308.7|2308.7|2307.5|2310.2|2309|2308.7|2307.5|94
1697561100000|2023-10-17 16:45:00|2308.9|2307.7|2308.2|2307|2309.2|2308|2306.2|2305|171
1697561400000|2023-10-17 16:50:00|2307.9|2306.7|2307.7|2306.5|2308.2|2307|2306.2|2305|51
1697561700000|2023-10-17 16:55:00|2307.9|2306.7|2305.7|2304.5|2308.2|2307|2304.7|2303.5|159
1697562000000|2023-10-17 17:00:00|2305.9|2304.7|2306.2|2305|2307.2|2306|2305.7|2304.5|64
1697562300000|2023-10-17 17:05:00|2306.4|2305.2|2306.2|2305|2306.4|2305.2|2305.2|2304|81
1697562600000|2023-10-17 17:10:00|2305.7|2304.5|2304.7|2303.5|2306.2|2305|2304.7|2303.5|52
1697562900000|2023-10-17 17:15:00|2304.9|2303.7|2305.7|2304.5|2305.7|2304.5|2304.7|2303.5|26
1697563200000|2023-10-17 17:20:00|2305.4|2304.2|2304.7|2303.5|2306.2|2305|2304.7|2303.5|40
1697563500000|2023-10-17 17:25:00|2304.9|2303.7|2305.2|2304|2305.4|2304.2|2304.7|2303.5|16
1697563800000|2023-10-17 17:30:00|2304.7|2303.5|2304.2|2303|2305.2|2304|2303.2|2302|128
1697564100000|2023-10-17 17:35:00|2303.9|2302.7|2303.4|2302.2|2304.2|2303|2303.2|2302|24
1697564400000|2023-10-17 17:40:00|2303.2|2302|2303.2|2302|2303.7|2302.5|2302.7|2301.5|24
1697564700000|2023-10-17 17:45:00|2302.7|2301.5|2303.2|2302|2303.4|2302.2|2302.2|2301|31
1697565000000|2023-10-17 17:50:00|2302.7|2301.5|2301.2|2300|2302.7|2301.5|2300.7|2299.5|103
1697565300000|2023-10-17 17:55:00|2300.7|2299.5|2300.7|2299.5|2301.7|2300.5|2300.2|2299|69
1697565600000|2023-10-17 18:00:00|2300.2|2299|2300.7|2299.5|2301.2|2300|2300.2|2299|49
1697565900000|2023-10-17 18:05:00|2300.4|2299.2|2300.7|2299.5|2301.2|2300|2300.2|2299|39
1697566200000|2023-10-17 18:10:00|2300.4|2299.2|2300.7|2299.5|2301.2|2300|2300.2|2299|59
1697566500000|2023-10-17 18:15:00|2301.2|2300|2300.2|2299|2301.9|2300.7|2300.2|2299|49
1697566800000|2023-10-17 18:20:00|2300.4|2299.2|2300.7|2299.5|2301.7|2300.5|2300.2|2299|73
1697567100000|2023-10-17 18:25:00|2300.9|2299.7|2300.7|2299.5|2301.2|2300|2300.2|2299|158
1697567400000|2023-10-17 18:30:00|2301.2|2300|2300.7|2299.5|2301.2|2300|2299.7|2298.5|46
1697567700000|2023-10-17 18:35:00|2300.9|2299.7|2302.2|2301|2302.2|2301|2300.7|2299.5|26
1697568000000|2023-10-17 18:40:00|2301.9|2300.7|2302.2|2301|2303.2|2302|2301.7|2300.5|29
1697568300000|2023-10-17 18:45:00|2302.4|2301.2|2302.7|2301.5|2303.2|2302|2301.4|2300.2|48
1697568600000|2023-10-17 18:50:00|2302.2|2301|2298.7|2297.5|2302.4|2301.2|2298.2|2297|73
1697568900000|2023-10-17 18:55:00|2298.4|2297.2|2298.7|2297.5|2300.2|2299|2297.7|2296.5|107
1697569200000|2023-10-17 19:00:00|2298.9|2297.7|2299.4|2298.2|2299.7|2298.5|2298.7|2297.5|41
1697569500000|2023-10-17 19:05:00|2299.2|2298|2299.2|2298|2300.2|2299|2297.7|2296.5|327
1697569800000|2023-10-17 19:10:00|2299.7|2298.5|2300.2|2299|2300.2|2299|2299.2|2298|37
1697570100000|2023-10-17 19:15:00|2300.4|2299.2|2300.7|2299.5|2301.2|2300|2299.7|2298.5|49
1697570400000|2023-10-17 19:20:00|2301.2|2300|2301.2|2300|2301.7|2300.5|2300.7|2299.5|54
1697570700000|2023-10-17 19:25:00|2301.7|2300.5|2302.2|2301|2302.2|2301|2301.2|2300|39
1697571000000|2023-10-17 19:30:00|2301.9|2300.7|2300.4|2299.2|2302.2|2301|2300.2|2299|28
1697571300000|2023-10-17 19:35:00|2300.7|2299.5|2300.2|2299|2300.9|2299.7|2300.2|2299|28
1697571600000|2023-10-17 19:40:00|2300.7|2299.5|2299.7|2298.5|2300.7|2299.5|2299.7|2298.5|35
1697571900000|2023-10-17 19:45:00|2299.2|2298|2299.7|2298.5|2299.7|2298.5|2299.2|2298|43
1697572200000|2023-10-17 19:50:00|2299.2|2298|2301.2|2300|2301.2|2300|2299.2|2298|178
1697572500000|2023-10-17 19:55:00|2301.4|2300.2|2302.2|2301|2302.4|2301.2|2301.2|2300|86
1697572800000|2023-10-17 20:00:00|2301.9|2300.7|2302.2|2301|2302.2|2301|2301.7|2300.5|56
1697573100000|2023-10-17 20:05:00|2301.9|2300.7|2301.7|2300.5|2302.2|2301|2301.7|2300.5|16
1697573400000|2023-10-17 20:10:00|2301.4|2300.2|2301.7|2300.5|2301.7|2300.5|2301.2|2300|12
1697573700000|2023-10-17 20:15:00|||||||||1
1697574000000|2023-10-17 20:20:00|||||||||9
1697574300000|2023-10-17 20:25:00|2301.9|2300.7|2302.2|2301|2302.2|2301|2301.9|2300.7|1
1697574600000|2023-10-17 20:30:00|2302.4|2301.2|2302.2|2301|2302.7|2301.5|2302.2|2301|4
1697574900000|2023-10-17 20:35:00|2302.4|2301.2|2302.7|2301.5|2302.7|2301.5|2302.4|2301.2|3
1697575200000|2023-10-17 20:40:00|2302.9|2301.7|2302.7|2301.5|2302.9|2301.7|2302.7|2301.5|2
1697575500000|2023-10-17 20:45:00|2302.2|2301|2302.2|2301|2302.7|2301.5|2302.2|2301|11
1697575800000|2023-10-17 20:50:00|2302.4|2301.2|2302.4|2300.4|2302.4|2301.2|2301.7|2300.4|15
1697576100000|2023-10-17 20:55:00|2302.3|2300.3|2303.1|2301.1|2303.2|2301.2|2302.2|2300.2|0
1697576400000|2023-10-17 21:00:00|2303|2301|2303|2301|2303.2|2301.2|2303|2301|1
1697576700000|2023-10-17 21:05:00|2303.1|2301.1|2302.8|2300.8|2303.1|2301.1|2302.8|2300.8|0
1697577000000|2023-10-17 21:10:00|2302.9|2300.9|2302.9|2300.9|2303|2301|2302.9|2300.9|0
1697577300000|2023-10-17 21:15:00|2302.7|2300.7|2302.8|2300.8|2302.8|2300.8|2302.7|2300.7|0
1697577600000|2023-10-17 21:20:00|2303|2301|2302.9|2300.9|2303.1|2301.1|2302.9|2300.9|0
1697578200000|2023-10-17 21:30:00|2302.7|2300.7|2303|2301|2303|2301|2302.7|2300.7|0
1697578500000|2023-10-17 21:35:00|2302.9|2300.9|2302.8|2300.8|2302.9|2300.9|2302.6|2300.6|0
1697578800000|2023-10-17 21:40:00|2302.7|2300.7|2302.6|2300.6|2302.8|2300.8|2302.6|2300.6|0
1697579100000|2023-10-17 21:45:00|2302.7|2300.7|2302.7|2300.7|2302.7|2300.7|2302.7|2300.7|0
1697579700000|2023-10-17 21:55:00|2302.6|2300.6|2302.6|2300.6|2302.6|2300.6|2302.6|2300.6|0
1697580000000|2023-10-17 22:00:00|2302.7|2300.7|2300.6|2298.6|2302.7|2300.7|2300.6|2298.6|0
1697580300000|2023-10-17 22:05:00|2300.7|2298.7|2300.7|2298.7|2300.7|2298.7|2300.7|2298.7|0
1697580600000|2023-10-17 22:10:00|2300.8|2298.8|2300.7|2298.7|2300.8|2298.8|2300.6|2298.6|0
1697581800000|2023-10-17 22:30:00|2300.8|2298.8|2300.8|2298.8|2300.9|2298.9|2300.8|2298.8|0
1697582100000|2023-10-17 22:35:00|2300.9|2298.9|2300.8|2298.8|2300.9|2298.9|2300.7|2298.7|0
1697582400000|2023-10-17 22:40:00|2300.7|2298.7|2300.6|2298.6|2300.8|2298.8|2300.5|2298.5|0
1697582700000|2023-10-17 22:45:00|2300.5|2298.5|2300.6|2298.6|2300.6|2298.6|2300.5|2298.5|0
1697583000000|2023-10-17 22:50:00|2300.5|2298.5|2301|2299|2301|2299|2300.4|2298.4|0
1697583300000|2023-10-17 22:55:00|2300.7|2298.7|2300.7|2298.7|2300.8|2298.8|2300.7|2298.7|0
1697583600000|2023-10-17 23:00:00|2300.8|2298.8|2301.5|2299.5|2301.5|2299.5|2300.2|2298.2|0
1697583900000|2023-10-17 23:05:00|2301.6|2299.6|2301.7|2299.7|2301.8|2299.8|2301.5|2299.5|0
1697584200000|2023-10-17 23:10:00|2301.5|2299.5|2301.5|2299.5|2301.5|2299.5|2301.5|2299.5|0
1697584500000|2023-10-17 23:15:00|2301.7|2299.7|2301.4|2299.4|2301.7|2299.7|2301.4|2299.4|0
1697584800000|2023-10-17 23:20:00|2301.2|2299.2|2301|2299|2301.4|2299.4|2300.9|2298.9|0
1697585100000|2023-10-17 23:25:00|2300.9|2298.9|2300.4|2298.4|2300.9|2298.9|2300.2|2298.2|0
1697585400000|2023-10-17 23:30:00|2300.6|2298.6|2301|2299|2301.6|2299.6|2300.2|2298.2|0
1697585700000|2023-10-17 23:35:00|2300.8|2298.8|2301.7|2299.7|2301.8|2299.8|2300.7|2298.7|0
1697586000000|2023-10-17 23:40:00|2301.6|2299.6|2302.4|2300.4|2302.9|2300.9|2301.5|2299.5|0
1697586300000|2023-10-17 23:45:00|2302.2|2300.2|2303.2|2302|2303.7|2302.5|2301.7|2300.2|547
1697586600000|2023-10-17 23:50:00|2303.7|2302.5|2302.2|2301|2304.7|2303.5|2302.2|2301|306
1697586900000|2023-10-17 23:55:00|2302.4|2301.2|2296.7|2295.5|2303.4|2302.2|2296.7|2295.5|471
1697587200000|2023-10-18 00:00:00|2296.5|2295.7|2294|2293.2|2298|2297.2|2293|2292.2|2610
1697587500000|2023-10-18 00:05:00|2294.5|2293.7|2291|2290.2|2295.2|2294.4|2290|2289.2|903
1697587800000|2023-10-18 00:10:00|2291.5|2290.7|2290|2289.2|2294.5|2293.7|2290|2289.2|678
1697588100000|2023-10-18 00:15:00|2289.5|2288.7|2292.7|2291.9|2293|2292.2|2289.5|2288.7|644
1697588400000|2023-10-18 00:20:00|2292.5|2291.7|2296.5|2295.7|2297.5|2296.7|2291.5|2290.7|995
1697588700000|2023-10-18 00:25:00|2297|2296.2|2293.5|2292.7|2297.5|2296.7|2293.5|2292.7|651
1697589000000|2023-10-18 00:30:00|2293.2|2292.4|2291|2290.2|2294|2293.2|2290.5|2289.7|648
1697589300000|2023-10-18 00:35:00|2291.5|2290.7|2291.5|2290.7|2293|2292.2|2289.5|2288.7|552
1697589600000|2023-10-18 00:40:00|2292|2291.2|2292|2291.2|2292.5|2291.7|2290.5|2289.7|509
1697589900000|2023-10-18 00:45:00|2291.5|2290.7|2288.5|2287.7|2292|2291.2|2288|2287.2|574
1697590200000|2023-10-18 00:50:00|2288.7|2287.9|2284.5|2283.7|2288.7|2287.9|2284.5|2283.7|699
1697590500000|2023-10-18 00:55:00|2285|2284.2|2286.5|2285.7|2288|2287.2|2284.7|2283.9|357
1697590800000|2023-10-18 01:00:00|2286|2285.2|2286.2|2285.4|2287|2286.2|2285.5|2284.7|264
1697591100000|2023-10-18 01:05:00|2286|2285.2|2283|2282.2|2286|2285.2|2283|2282.2|422
1697591400000|2023-10-18 01:10:00|2283.5|2282.7|2285.5|2284.7|2286|2285.2|2283.5|2282.7|427
1697591700000|2023-10-18 01:15:00|2286|2285.2|2287|2286.2|2287.5|2286.7|2285.5|2284.7|435
1697592000000|2023-10-18 01:20:00|2287.5|2286.7|2286.7|2285.9|2288|2287.2|2285|2284.2|329
1697592300000|2023-10-18 01:25:00|2287|2286.2|2290.5|2289.7|2291.2|2290.4|2286.5|2285.7|1164
1697592600000|2023-10-18 01:30:00|2291.5|2290.7|2288.5|2287.7|2294|2293.2|2288.5|2287.7|1801
1697592900000|2023-10-18 01:35:00|2289|2288.2|2285|2284.2|2289|2288.2|2284.5|2283.7|515
1697593200000|2023-10-18 01:40:00|2285.5|2284.7|2285.5|2284.7|2286.5|2285.7|2285|2284.2|320
1697593500000|2023-10-18 01:45:00|2286|2285.2|2288|2287.2|2288.2|2287.4|2285.5|2284.7|371
1697593800000|2023-10-18 01:50:00|2287.5|2286.7|2288|2287.2|2289.5|2288.7|2287|2286.2|298
1697594100000|2023-10-18 01:55:00|2287.5|2286.7|2287.5|2286.7|2289|2288.2|2287.5|2286.7|300
1697594400000|2023-10-18 02:00:00|2288|2287.2|2293.5|2292.7|2294.5|2293.7|2288|2287.2|961
1697594700000|2023-10-18 02:05:00|2293.7|2292.9|2289.7|2288.9|2294|2293.2|2289.5|2288.7|538
1697595000000|2023-10-18 02:10:00|2289.5|2288.7|2287.7|2286.9|2290|2289.2|2287.5|2286.7|301
1697595300000|2023-10-18 02:15:00|2288|2287.2|2288|2287.2|2289.2|2288.4|2287.5|2286.7|303
1697595600000|2023-10-18 02:20:00|2288.5|2287.7|2288|2287.2|2288.7|2287.9|2287.5|2286.7|201
1697595900000|2023-10-18 02:25:00|2287.5|2286.7|2289|2288.2|2289|2288.2|2287.5|2286.7|266
1697596200000|2023-10-18 02:30:00|2289.2|2288.4|2289.5|2288.7|2290.5|2289.7|2289|2288.2|290
1697596500000|2023-10-18 02:35:00|2289|2288.2|2290|2289.2|2290|2289.2|2289|2288.2|197
1697596800000|2023-10-18 02:40:00|2289.7|2288.9|2286.5|2285.7|2290|2289.2|2286.5|2285.7|265
1697597100000|2023-10-18 02:45:00|2287|2286.2|2289|2288.2|2289|2288.2|2285.7|2284.9|254
1697597400000|2023-10-18 02:50:00|2289.5|2288.7|2290.5|2289.7|2290.5|2289.7|2289.2|2288.4|191
1697597700000|2023-10-18 02:55:00|2290|2289.2|2290.5|2289.7|2291|2290.2|2290|2289.2|95
1697598000000|2023-10-18 03:00:00|2291|2290.2|2289.5|2288.7|2292|2291.2|2289.5|2288.7|231
1697598300000|2023-10-18 03:05:00|2289.2|2288.4|2290|2289.2|2290|2289.2|2289|2288.2|113
1697598600000|2023-10-18 03:10:00|2290.5|2289.7|2289|2288.2|2290.5|2289.7|2288|2287.2|200
1697598900000|2023-10-18 03:15:00|2289.2|2288.4|2287.5|2286.7|2289.5|2288.7|2287.5|2286.7|188
1697599200000|2023-10-18 03:20:00|2287.7|2286.9|2287.5|2286.7|2288.2|2287.4|2287|2286.2|149
1697599500000|2023-10-18 03:25:00|2287.7|2286.9|2287|2286.2|2288.2|2287.4|2287|2286.2|141
1697599800000|2023-10-18 03:30:00|2286.5|2285.7|2281.7|2280.9|2286.5|2285.7|2280|2279.2|1001
1697600100000|2023-10-18 03:35:00|2281.5|2280.7|2283|2282.2|2285|2284.2|2281.5|2280.7|363
1697600400000|2023-10-18 03:40:00|2282.5|2281.7|2284.5|2283.7|2285|2284.2|2282.5|2281.7|289
1697600700000|2023-10-18 03:45:00|2285|2284.2|2285|2284.2|2286.2|2285.4|2284.5|2283.7|357
1697601000000|2023-10-18 03:50:00|2285.5|2284.7|2287|2286.2|2287.5|2286.7|2285|2284.2|289
1697601300000|2023-10-18 03:55:00|2287.5|2286.7|2288|2287.2|2288.5|2287.7|2287.5|2286.7|225
1697601600000|2023-10-18 04:00:00|2288.5|2287.7|2288.5|2287.7|2289|2288.2|2288|2287.2|288
1697601900000|2023-10-18 04:05:00|2288|2287.2|2289|2288.2|2289.5|2288.7|2287.5|2286.7|249
1697602200000|2023-10-18 04:10:00|2289.5|2288.7|2290.5|2289.7|2291|2290.2|2289|2288.2|275
1697602500000|2023-10-18 04:15:00|2290|2289.2|2291.5|2290.7|2291.5|2290.7|2290|2289.2|279
1697602800000|2023-10-18 04:20:00|2291.7|2290.9|2292.5|2291.7|2293.5|2292.7|2291.5|2290.7|327
1697603100000|2023-10-18 04:25:00|2292.2|2291.4|2291.7|2290.9|2292.5|2291.7|2291.5|2290.7|149
1697603400000|2023-10-18 04:30:00|2291.5|2290.7|2291|2290.2|2293|2292.2|2291|2290.2|253
1697603700000|2023-10-18 04:35:00|2291.2|2290.4|2292.5|2291.7|2292.5|2291.7|2291|2290.2|259
1697604000000|2023-10-18 04:40:00|2292.7|2291.9|2294.5|2293.7|2294.5|2293.7|2292.5|2291.7|246
1697604300000|2023-10-18 04:45:00|2294.7|2293.9|2296.5|2295.7|2297|2296.2|2294.7|2293.9|445
1697604600000|2023-10-18 04:50:00|2296.7|2295.9|2295|2294.2|2297|2296.2|2294.5|2293.7|340
1697604900000|2023-10-18 04:55:00|2294.5|2293.7|2291.5|2290.7|2295|2294.2|2291.5|2290.7|329
1697605200000|2023-10-18 05:00:00|2292|2291.2|2291|2290.2|2292.5|2291.7|2289.5|2288.7|800
1697605500000|2023-10-18 05:05:00|2291.5|2290.7|2292|2291.2|2292.7|2291.9|2290.5|2289.7|306
1697605800000|2023-10-18 05:10:00|2291.5|2290.7|2292|2291.2|2292.5|2291.7|2291.2|2290.4|339
1697606100000|2023-10-18 05:15:00|2291.5|2290.7|2292|2291.2|2292.5|2291.7|2291.5|2290.7|295
1697606400000|2023-10-18 05:20:00|2291.5|2290.7|2292|2291.2|2293.5|2292.7|2291|2290.2|305
1697606700000|2023-10-18 05:25:00|2292.5|2291.7|2293.5|2292.7|2293.5|2292.7|2291.7|2290.9|224
1697607000000|2023-10-18 05:30:00|2294|2293.2|2295|2294.2|2296.5|2295.7|2294|2293.2|652
1697607300000|2023-10-18 05:35:00|2295.5|2294.7|2297.5|2296.7|2298|2297.2|2295|2294.2|644
1697607600000|2023-10-18 05:40:00|2297|2296.2|2296.2|2295.4|2297|2296.2|2295.5|2294.7|532
1697607900000|2023-10-18 05:45:00|2296|2295.2|2297.5|2296.7|2299|2298.2|2296|2295.2|612
1697608200000|2023-10-18 05:50:00|2297|2296.2|2298.5|2297.7|2299|2298.2|2297|2296.2|622
1697608500000|2023-10-18 05:55:00|2298.7|2297.9|2297|2296.2|2299.5|2298.7|2296|2295.2|1409
1697608800000|2023-10-18 06:00:00|2296|2295.2|2296|2295.2|2296.5|2295.7|2294.5|2293.7|2351
1697609100000|2023-10-18 06:05:00|2295.5|2294.7|2295.8|2293.8|2296|2295.2|2294.5|2293.6|570
1697609400000|2023-10-18 06:10:00|2295.7|2293.7|2295.9|2293.9|2296|2294|2295.1|2293.1|0
1697609700000|2023-10-18 06:15:00|2295.7|2293.7|2294.5|2292.5|2296|2294|2294.4|2292.4|253
1697610000000|2023-10-18 06:20:00|2294.4|2292.4|2294.6|2292.6|2295|2293|2293.9|2291.9|0
1697610300000|2023-10-18 06:25:00|2294.4|2292.4|2295.2|2293.2|2295.4|2293.4|2294.3|2292.3|0
1697610600000|2023-10-18 06:30:00|2295.4|2293.4|2295.5|2293.5|2295.5|2293.5|2294.9|2292.9|0
1697610900000|2023-10-18 06:35:00|2295.7|2293.7|2295.5|2293.5|2296.1|2294.1|2295.5|2293.5|0
1697611200000|2023-10-18 06:40:00|2295.6|2293.6|2294.9|2292.9|2296|2294|2294.6|2292.6|0
1697611500000|2023-10-18 06:45:00|2294.6|2292.6|2294.6|2292.6|2294.8|2292.8|2294.3|2292.3|0
1697611800000|2023-10-18 06:50:00|2294.7|2292.7|2294.3|2292.3|2294.7|2292.7|2294.1|2292.1|0
1697612100000|2023-10-18 06:55:00|2294.6|2292.6|2292.6|2290.6|2294.6|2292.6|2292.3|2290.3|0
1697612400000|2023-10-18 07:00:00|2292.5|2290.5|2292.4|2290.4|2293.5|2291.5|2292|2290|0
1697612700000|2023-10-18 07:05:00|2292.5|2290.5|2293.5|2291.5|2293.6|2291.6|2292.2|2290.2|0
1697613000000|2023-10-18 07:10:00|2293.6|2291.6|2293.4|2291.4|2293.8|2291.8|2292.3|2290.3|0
1697613300000|2023-10-18 07:15:00|2293.3|2291.3|2291.5|2289.5|2293.5|2291.5|2291.5|2289.5|0
1697613600000|2023-10-18 07:20:00|2291.6|2289.6|2290.3|2288.3|2291.8|2289.8|2290.2|2288.2|0
1697613900000|2023-10-18 07:25:00|2290.5|2288.5|2291.3|2289.3|2291.5|2289.5|2290|2288|0
1697614200000|2023-10-18 07:30:00|2291.5|2289.5|2293.2|2292|2293.7|2292.5|2290.7|2289.2|405
1697614500000|2023-10-18 07:35:00|2293.4|2292.2|2293.7|2292.5|2293.7|2292.5|2292.2|2291|152
1697614800000|2023-10-18 07:40:00|2293.9|2292.7|2293.4|2292.2|2294.2|2293|2292.2|2291|79
1697615100000|2023-10-18 07:45:00|2293.7|2292.5|2293.2|2292|2294.2|2293|2292.7|2291.5|91
1697615400000|2023-10-18 07:50:00|2292.7|2291.5|2293.2|2292|2293.4|2292.2|2290.9|2289.7|129
1697615700000|2023-10-18 07:55:00|2292.9|2291.7|2293.7|2292.5|2294.2|2293|2292.9|2291.7|46
1697616000000|2023-10-18 08:00:00|2293.4|2292.2|2292.7|2291.5|2293.7|2292.5|2292.2|2291|80
1697616300000|2023-10-18 08:05:00|2292.4|2291.2|2293.9|2292.7|2294.2|2293|2292.2|2291|110
1697616600000|2023-10-18 08:10:00|2294.2|2293|2293.4|2292.2|2294.7|2293.5|2293.2|2292|67
1697616900000|2023-10-18 08:15:00|2293.7|2292.5|2291.4|2290.2|2293.9|2292.7|2291.2|2290|125
1697617200000|2023-10-18 08:20:00|2291.2|2290|2294.2|2293|2294.7|2293.5|2291.2|2290|105
1697617500000|2023-10-18 08:25:00|2293.7|2292.5|2293.2|2292|2293.7|2292.5|2292.7|2291.5|72
1697617800000|2023-10-18 08:30:00|2293.4|2292.2|2293.2|2292|2293.9|2292.7|2292.4|2291.2|16
1697618100000|2023-10-18 08:35:00|2292.9|2291.7|2294.4|2293.2|2294.4|2293.2|2292.7|2291.5|33
1697618400000|2023-10-18 08:40:00|2294.7|2293.5|2294.9|2293.7|2295.2|2294|2294.2|2293|82
1697618700000|2023-10-18 08:45:00|2295.2|2294|2295.7|2294.5|2296.2|2295|2294.2|2293|34
1697619000000|2023-10-18 08:50:00|2295.4|2294.2|2295.2|2294|2296.2|2295|2295.2|2294|46
1697619300000|2023-10-18 08:55:00|2295.7|2294.5|2295.2|2294|2295.7|2294.5|2294.7|2293.5|105
1697619600000|2023-10-18 09:00:00|2294.9|2293.7|2295.2|2294|2295.7|2294.5|2294.4|2293.2|33
1697619900000|2023-10-18 09:05:00|2295.4|2294.2|2295.7|2294.5|2296.2|2295|2294.2|2293|97
1697620200000|2023-10-18 09:10:00|2296.2|2295|2295.7|2294.5|2296.2|2295|2295.2|2294|71
1697620500000|2023-10-18 09:15:00|2295.9|2294.7|2296.2|2295|2296.7|2295.5|2295.7|2294.5|47
1697620800000|2023-10-18 09:20:00|2295.9|2294.7|2295.2|2294|2296.2|2295|2295.2|2294|78
1697621100000|2023-10-18 09:25:00|2294.7|2293.5|2293.2|2292|2295.2|2294|2292.7|2291.5|57
1697621400000|2023-10-18 09:30:00|2292.9|2291.7|2291.7|2290.5|2293.2|2292|2290.7|2289.5|57
1697621700000|2023-10-18 09:35:00|2291.2|2290|2291.4|2290.2|2292.2|2291|2291.2|2290|53
1697622000000|2023-10-18 09:40:00|2291.7|2290.5|2290.7|2289.5|2291.7|2290.5|2290.2|2289|34
1697622300000|2023-10-18 09:45:00|2290.2|2289|2290.7|2289.5|2291.2|2290|2290.2|2289|21
1697622600000|2023-10-18 09:50:00|2290.2|2289|2290.4|2289.2|2290.7|2289.5|2289.7|2288.5|68
1697622900000|2023-10-18 09:55:00|2290.2|2289|2289.7|2288.5|2290.4|2289.2|2289.4|2288.2|44
1697623200000|2023-10-18 10:00:00|2289.4|2288.2|2289.4|2288.2|2289.9|2288.7|2289.2|2288|59
1697623500000|2023-10-18 10:05:00|2289.2|2288|2289.2|2288|2289.4|2288.2|2288.7|2287.5|90
1697623800000|2023-10-18 10:10:00|2288.9|2287.7|2288.2|2287|2289.2|2288|2287.7|2286.5|33
1697624100000|2023-10-18 10:15:00|2287.9|2286.7|2288.7|2287.5|2288.7|2287.5|2287.7|2286.5|36
1697624400000|2023-10-18 10:20:00|2288.4|2287.2|2287.7|2286.5|2288.7|2287.5|2287.2|2286|285
1697624700000|2023-10-18 10:25:00|2287.2|2286|2286.7|2285.5|2287.4|2286.2|2286.2|2285|337
1697625000000|2023-10-18 10:30:00|2286.9|2285.7|2287.2|2286|2287.2|2286|2286.2|2285|26
1697625300000|2023-10-18 10:35:00|2286.7|2285.5|2286.7|2285.5|2287.2|2286|2286.2|2285|41
1697625600000|2023-10-18 10:40:00|2286.4|2285.2|2286.2|2285|2286.7|2285.5|2285.7|2284.5|64
1697625900000|2023-10-18 10:45:00|2285.9|2284.7|2285.7|2284.5|2286.2|2285|2285.2|2284|37
1697626200000|2023-10-18 10:50:00|2286.2|2285|2286.4|2285.2|2286.7|2285.5|2285.7|2284.5|43
1697626500000|2023-10-18 10:55:00|2286.2|2285|2286.7|2285.5|2286.7|2285.5|2286.2|2285|25
1697626800000|2023-10-18 11:00:00|2286.4|2285.2|2289.2|2288|2289.2|2288|2286.2|2285|160
1697627100000|2023-10-18 11:05:00|2289.7|2288.5|2290.2|2289|2290.2|2289|2289.2|2288|282
1697627400000|2023-10-18 11:10:00|2290.7|2289.5|2287.7|2286.5|2290.7|2289.5|2287.7|2286.5|181
1697627700000|2023-10-18 11:15:00|2287.4|2286.2|2287.2|2286|2288.2|2287|2287.2|2286|40
1697628000000|2023-10-18 11:20:00|2287.7|2286.5|2286.9|2285.7|2287.7|2286.5|2286.7|2285.5|42
1697628300000|2023-10-18 11:25:00|2286.7|2285.5|2288.7|2287.5|2288.7|2287.5|2286.7|2285.5|47
1697628600000|2023-10-18 11:30:00|2288.4|2287.2|2289.7|2288.5|2289.7|2288.5|2288.2|2287|19
1697628900000|2023-10-18 11:35:00|2289.4|2288.2|2289.7|2288.5|2290.2|2289|2289.4|2288.2|28
1697629200000|2023-10-18 11:40:00|2289.4|2288.2|2290.2|2289|2290.7|2289.5|2289.2|2288|285
1697629500000|2023-10-18 11:45:00|2290.7|2289.5|2290.4|2289.2|2291.2|2290|2290.2|2289|217
1697629800000|2023-10-18 11:50:00|2290.7|2289.5|2291.2|2290|2291.2|2290|2290.2|2289|84
1697630100000|2023-10-18 11:55:00|2290.9|2289.7|2292.7|2291.5|2292.7|2291.5|2290.9|2289.7|283
1697630400000|2023-10-18 12:00:00|2292.2|2291|2292.2|2291|2292.7|2291.5|2291.7|2290.5|100
1697630700000|2023-10-18 12:05:00|2292.4|2291.2|2293.2|2292|2293.4|2292.2|2292.2|2291|83
1697631000000|2023-10-18 12:10:00|2292.7|2291.5|2293.7|2292.5|2293.7|2292.5|2292.7|2291.5|367
1697631300000|2023-10-18 12:15:00|2293.4|2292.2|2294.2|2293|2294.2|2293|2293.2|2292|63
1697631600000|2023-10-18 12:20:00|2293.9|2292.7|2293.2|2292|2294.4|2293.2|2293.2|2292|66
1697631900000|2023-10-18 12:25:00|2293.7|2292.5|2293.2|2292|2293.7|2292.5|2292.9|2291.7|34
1697632200000|2023-10-18 12:30:00|2292.7|2291.5|2293.2|2292|2294.2|2293|2292.7|2291.5|135
1697632500000|2023-10-18 12:35:00|2292.9|2291.7|2292.2|2291|2293.2|2292|2292.2|2291|172
1697632800000|2023-10-18 12:40:00|2292.7|2291.5|2291.7|2290.5|2292.7|2291.5|2291.7|2290.5|53
1697633100000|2023-10-18 12:45:00|2291.2|2290|2290.7|2289.5|2291.2|2290|2290.2|2289|107
1697633400000|2023-10-18 12:50:00|2290.4|2289.2|2289.2|2288|2290.7|2289.5|2289.2|2288|83
1697633700000|2023-10-18 12:55:00|2289.7|2288.5|2289.7|2288.5|2290.2|2289|2289.7|2288.5|99
1697634000000|2023-10-18 13:00:00|2289.4|2288.2|2291.2|2290|2291.7|2290.5|2289.2|2288|86
1697634300000|2023-10-18 13:05:00|2291.4|2290.2|2290.2|2289|2291.7|2290.5|2289.7|2288.5|36
1697634600000|2023-10-18 13:10:00|2290.4|2289.2|2291.2|2290|2291.2|2290|2290.2|2289|26
1697634900000|2023-10-18 13:15:00|2290.9|2289.7|2290.7|2289.5|2290.9|2289.7|2289.7|2288.5|25
1697635200000|2023-10-18 13:20:00|2290.4|2289.2|2290.7|2289.5|2291.2|2290|2289.7|2288.5|81
1697635500000|2023-10-18 13:25:00|2290.2|2289|2290.7|2289.5|2290.7|2289.5|2290.2|2289|129
1697635800000|2023-10-18 13:30:00|2290.2|2289|2292.2|2291|2292.7|2291.5|2290.2|2289|664
1697636100000|2023-10-18 13:35:00|2291.9|2290.7|2288.2|2287|2291.9|2290.7|2287.7|2286.5|551
1697636400000|2023-10-18 13:40:00|2288.7|2287.5|2286.7|2285.5|2288.7|2287.5|2285.7|2284.5|358
1697636700000|2023-10-18 13:45:00|2286.4|2285.2|2287.2|2286|2288.7|2287.5|2285.2|2284|278
1697637000000|2023-10-18 13:50:00|2287.4|2286.2|2286.2|2285|2287.4|2286.2|2285.7|2284.5|196
1697637300000|2023-10-18 13:55:00|2286.4|2285.2|2286.2|2285|2287.7|2286.5|2285.2|2284|282
1697637600000|2023-10-18 14:00:00|2285.7|2284.5|2284.2|2283|2286.2|2285|2281.2|2280|452
1697637900000|2023-10-18 14:05:00|2283.9|2282.7|2284.7|2283.5|2286.7|2285.5|2283.7|2282.5|355
1697638200000|2023-10-18 14:10:00|2284.9|2283.7|2283.7|2282.5|2285.2|2284|2283.2|2282|295
1697638500000|2023-10-18 14:15:00|2284.2|2283|2287.2|2286|2287.7|2286.5|2282.2|2281|527
1697638800000|2023-10-18 14:20:00|2287.7|2286.5|2287.2|2286|2288.2|2287|2286.7|2285.5|454
1697639100000|2023-10-18 14:25:00|2286.7|2285.5|2281.7|2280.5|2287.2|2286|2281.7|2280.5|340
1697639400000|2023-10-18 14:30:00|2281.4|2280.2|2279.7|2278.5|2281.7|2280.5|2279.2|2278|395
1697639700000|2023-10-18 14:35:00|2279.4|2278.2|2278.7|2277.5|2280.2|2279|2278.2|2277|365
1697640000000|2023-10-18 14:40:00|2278.2|2277|2279.7|2278.5|2280.2|2279|2277.7|2276.5|140
1697640300000|2023-10-18 14:45:00|2279.9|2278.7|2279.7|2278.5|2280.7|2279.5|2279.2|2278|196
1697640600000|2023-10-18 14:50:00|2279.4|2278.2|2277.2|2276|2279.4|2278.2|2277.2|2276|155
1697640900000|2023-10-18 14:55:00|2277.7|2276.5|2278.2|2277|2278.7|2277.5|2277.2|2276|75
1697641200000|2023-10-18 15:00:00|2277.7|2276.5|2279.7|2278.5|2280.2|2279|2277.7|2276.5|223
1697641500000|2023-10-18 15:05:00|2280.2|2279|2278.2|2277|2280.2|2279|2277.7|2276.5|143
1697641800000|2023-10-18 15:10:00|2277.7|2276.5|2279.2|2278|2279.2|2278|2277.4|2276.2|157
1697642100000|2023-10-18 15:15:00|2279.7|2278.5|2279.2|2278|2280.2|2279|2278.7|2277.5|123
1697642400000|2023-10-18 15:20:00|2278.7|2277.5|2277.7|2276.5|2279.2|2278|2277.7|2276.5|207
1697642700000|2023-10-18 15:25:00|2277.9|2276.7|2278.2|2277|2279.7|2278.5|2277.7|2276.5|111
1697643000000|2023-10-18 15:30:00|2277.9|2276.7|2277.2|2276|2278.2|2277|2277.2|2276|108
1697643300000|2023-10-18 15:35:00|2277.4|2276.2|2278.2|2277|2278.7|2277.5|2276.7|2275.5|242
1697643600000|2023-10-18 15:40:00|2277.7|2276.5|2275.7|2274.5|2278.7|2277.5|2275.7|2274.5|218
1697643900000|2023-10-18 15:45:00|2276.2|2275|2275.2|2274|2276.7|2275.5|2274.9|2273.7|467
1697644200000|2023-10-18 15:50:00|2275.4|2274.2|2275.2|2274|2276.2|2275|2275.2|2274|80
1697644500000|2023-10-18 15:55:00|2275.4|2274.2|2275.2|2274|2276.7|2275.5|2275.2|2274|78
1697644800000|2023-10-18 16:00:00|2275.7|2274.5|2276.7|2275.5|2277.2|2276|2274.2|2273|224
1697645100000|2023-10-18 16:05:00|2276.2|2275|2277.2|2276|2277.2|2276|2274.9|2273.7|94
1697645400000|2023-10-18 16:10:00|2277.4|2276.2|2274.9|2273.7|2277.7|2276.5|2274.7|2273.5|117
1697645700000|2023-10-18 16:15:00|2274.7|2273.5|2273.7|2272.5|2275.7|2274.5|2273.2|2272|102
1697646000000|2023-10-18 16:20:00|2273.9|2272.7|2273.2|2272|2274.2|2273|2272.7|2271.5|126
1697646300000|2023-10-18 16:25:00|2272.9|2271.7|2272.7|2271.5|2273.7|2272.5|2272.7|2271.5|87
1697646600000|2023-10-18 16:30:00|2273.2|2272|2273.2|2272|2273.7|2272.5|2272.7|2271.5|62
1697646900000|2023-10-18 16:35:00|2273.7|2272.5|2272.7|2271.5|2274.2|2273|2272.7|2271.5|56
1697647200000|2023-10-18 16:40:00|2273.2|2272|2273.7|2272.5|2274.7|2273.5|2272.7|2271.5|72
1697647500000|2023-10-18 16:45:00|2273.9|2272.7|2273.2|2272|2274.2|2273|2273.2|2272|61
1697647800000|2023-10-18 16:50:00|2272.7|2271.5|2272.7|2271.5|2273.2|2272|2272.2|2271|46
1697648100000|2023-10-18 16:55:00|2272.2|2271|2271.9|2270.7|2272.7|2271.5|2271.7|2270.5|129
1697648400000|2023-10-18 17:00:00|2271.7|2270.5|2276.2|2275|2276.2|2275|2270.2|2269|201
1697648700000|2023-10-18 17:05:00|2275.9|2274.7|2276.2|2275|2276.7|2275.5|2275.2|2274|105
1697649000000|2023-10-18 17:10:00|2276.4|2275.2|2277.2|2276|2277.7|2276.5|2275.7|2274.5|107
1697649300000|2023-10-18 17:15:00|2277.4|2276.2|2277.2|2276|2278.2|2277|2276.7|2275.5|110
1697649600000|2023-10-18 17:20:00|2277.4|2276.2|2276.7|2275.5|2277.7|2276.5|2276.2|2275|84
1697649900000|2023-10-18 17:25:00|2277.2|2276|2276.7|2275.5|2277.2|2276|2276.2|2275|44
1697650200000|2023-10-18 17:30:00|2276.2|2275|2273.7|2272.5|2276.7|2275.5|2273.7|2272.5|135
1697650500000|2023-10-18 17:35:00|2273.2|2272|2272.7|2271.5|2273.7|2272.5|2272.2|2271|63
1697650800000|2023-10-18 17:40:00|2272.2|2271|2273.2|2272|2273.4|2272.2|2271.7|2270.5|97
1697651100000|2023-10-18 17:45:00|2272.9|2271.7|2273.7|2272.5|2273.7|2272.5|2272.2|2271|74
1697651400000|2023-10-18 17:50:00|2273.9|2272.7|2274.7|2273.5|2275.2|2274|2273.7|2272.5|51
1697651700000|2023-10-18 17:55:00|2274.2|2273|2275.7|2274.5|2276.7|2275.5|2274.2|2273|49
1697652000000|2023-10-18 18:00:00|2275.9|2274.7|2275.7|2274.5|2276.2|2275|2274.7|2273.5|74
1697652300000|2023-10-18 18:05:00|2275.9|2274.7|2276.7|2275.5|2277.7|2276.5|2275.2|2274|49
1697652600000|2023-10-18 18:10:00|2276.2|2275|2276.2|2275|2276.7|2275.5|2275.7|2274.5|100
1697652900000|2023-10-18 18:15:00|2275.9|2274.7|2275.2|2274|2276.2|2275|2274.7|2273.5|55
1697653200000|2023-10-18 18:20:00|2274.7|2273.5|2275.4|2274.2|2275.7|2274.5|2274.7|2273.5|43
1697653500000|2023-10-18 18:25:00|2275.2|2274|2274.9|2273.7|2275.7|2274.5|2274.2|2273|65
1697653800000|2023-10-18 18:30:00|2274.7|2273.5|2275.2|2274|2276.2|2275|2274.2|2273|52
1697654100000|2023-10-18 18:35:00|2274.7|2273.5|2273.4|2272.2|2274.7|2273.5|2273.4|2272.2|46
1697654400000|2023-10-18 18:40:00|2273.7|2272.5|2272.7|2271.5|2274.2|2273|2272.4|2271.2|98
1697654700000|2023-10-18 18:45:00|2273.2|2272|2271.7|2270.5|2273.2|2272|2271.7|2270.5|99
1697655000000|2023-10-18 18:50:00|2271.4|2270.2|2270.7|2269.5|2271.7|2270.5|2270.2|2269|107
1697655300000|2023-10-18 18:55:00|2270.9|2269.7|2270.7|2269.5|2271.4|2270.2|2270.4|2269.2|52
1697655600000|2023-10-18 19:00:00|2270.9|2269.7|2269.9|2268.7|2271.2|2270|2269.7|2268.5|75
1697655900000|2023-10-18 19:05:00|2269.7|2268.5|2269.2|2268|2270.2|2269|2268.9|2267.7|64
1697656200000|2023-10-18 19:10:00|2268.7|2267.5|2269.2|2268|2269.7|2268.5|2268.7|2267.5|42
1697656500000|2023-10-18 19:15:00|2268.7|2267.5|2269.7|2268.5|2270.2|2269|2268.7|2267.5|62
1697656800000|2023-10-18 19:20:00|2269.4|2268.2|2270.2|2269|2270.7|2269.5|2269.2|2268|39
1697657100000|2023-10-18 19:25:00|2269.7|2268.5|2269.2|2268|2269.7|2268.5|2268.2|2267|67
1697657400000|2023-10-18 19:30:00|2268.9|2267.7|2269.7|2268.5|2269.9|2268.7|2268.7|2267.5|30
1697657700000|2023-10-18 19:35:00|2269.2|2268|2268.7|2267.5|2269.7|2268.5|2268.7|2267.5|36
1697658000000|2023-10-18 19:40:00|2268.2|2267|2267.7|2266.5|2268.7|2267.5|2267.7|2266.5|93
1697658300000|2023-10-18 19:45:00|2267.2|2266|2266.7|2265.5|2267.2|2266|2265.7|2264.5|332
1697658600000|2023-10-18 19:50:00|2267.2|2266|2269.2|2268|2269.2|2268|2267.2|2266|87
1697658900000|2023-10-18 19:55:00|2269.4|2268.2|2269.7|2268.5|2270.2|2269|2269.2|2268|189
1697659200000|2023-10-18 20:00:00|2269.9|2268.7|2269.2|2268|2271.2|2270|2269.2|2268|162
1697659500000|2023-10-18 20:05:00|2269.4|2268.2|2270.2|2269|2270.7|2269.5|2269.2|2268|112
1697659800000|2023-10-18 20:10:00|2270.7|2269.5|2270.2|2269|2270.7|2269.5|2269.7|2268.5|126
1697660100000|2023-10-18 20:15:00|2269.9|2268.7|2270.2|2269|2270.7|2269.5|2269.7|2268.5|94
1697660400000|2023-10-18 20:20:00|2270.7|2269.5|2269.9|2268.7|2270.7|2269.5|2269.7|2268.5|20
1697660700000|2023-10-18 20:25:00|2269.7|2268.5|2270.2|2269|2270.7|2269.5|2269.7|2268.5|9
1697661000000|2023-10-18 20:30:00|2270.4|2269.2|2270.2|2269|2270.7|2269.5|2269.9|2268.7|24
1697661300000|2023-10-18 20:35:00|2269.9|2268.7|2269.7|2268.5|2269.9|2268.7|2269.7|2268.5|3
1697661600000|2023-10-18 20:40:00|2269.2|2268|2268.7|2267.5|2269.2|2268|2268.7|2267.5|35
1697661900000|2023-10-18 20:45:00|2269.2|2268|2269.2|2268|2269.7|2268.5|2269.2|2268|19
1697662200000|2023-10-18 20:50:00|2269.7|2268.5|2270.7|2268.7|2270.7|2268.7|2269.2|2268|19
1697662500000|2023-10-18 20:55:00|2270.6|2268.6|2270.8|2268.8|2271|2269|2270.5|2268.5|0
1697662800000|2023-10-18 21:00:00|2270.9|2268.9|2271|2269|2271|2269|2270.8|2268.8|10
1697663100000|2023-10-18 21:05:00|2271.1|2269.1|2271|2269|2271.1|2269.1|2271|2269|0
1697663400000|2023-10-18 21:10:00|2270.9|2268.9|2271|2269|2271|2269|2270.8|2268.8|0
1697663700000|2023-10-18 21:15:00|2271.1|2269.1|2271.3|2269.3|2271.3|2269.3|2271.1|2269.1|0
1697664000000|2023-10-18 21:20:00|2271.4|2269.4|2271.4|2269.4|2271.4|2269.4|2271.3|2269.3|0
1697664300000|2023-10-18 21:25:00|2271.3|2269.3|2271.3|2269.3|2271.4|2269.4|2271.3|2269.3|0
1697664600000|2023-10-18 21:30:00|2271.2|2269.2|2271.3|2269.3|2271.3|2269.3|2271.1|2269.1|0
1697664900000|2023-10-18 21:35:00|2271.1|2269.1|2270.8|2268.8|2271.1|2269.1|2270.7|2268.7|0
1697665200000|2023-10-18 21:40:00|2270.9|2268.9|2270.9|2268.9|2271|2269|2270.8|2268.8|0
1697665500000|2023-10-18 21:45:00|2270.7|2268.7|2270.9|2268.9|2271|2269|2270.7|2268.7|0
1697665800000|2023-10-18 21:50:00|2270.8|2268.8|2270.9|2268.9|2270.9|2268.9|2270.8|2268.8|0
1697666100000|2023-10-18 21:55:00|2271|2269|2270.8|2268.8|2271|2269|2270.7|2268.7|0
1697666400000|2023-10-18 22:00:00|2270.3|2268.3|2270.1|2268.1|2270.6|2268.6|2270|2268|0
1697666700000|2023-10-18 22:05:00|2270.2|2268.2|2270|2268|2270.2|2268.2|2269.9|2267.9|0
1697667000000|2023-10-18 22:10:00|2270.1|2268.1|2270.1|2268.1|2270.1|2268.1|2269.7|2267.7|0
1697667300000|2023-10-18 22:15:00|2270|2268|2269.1|2267.1|2270.1|2268.1|2269.1|2267.1|0
1697667600000|2023-10-18 22:20:00|2268.8|2266.8|2268.6|2266.6|2268.8|2266.8|2268.6|2266.6|0
1697667900000|2023-10-18 22:25:00|2268.7|2266.7|2269.5|2267.5|2269.5|2267.5|2268.7|2266.7|0
1697668200000|2023-10-18 22:30:00|2269.6|2267.6|2270.5|2268.5|2270.9|2268.9|2269.6|2267.6|0
1697668500000|2023-10-18 22:35:00|2270.4|2268.4|2270.3|2268.3|2270.5|2268.5|2270.1|2268.1|0
1697668800000|2023-10-18 22:40:00|2270.6|2268.6|2270.4|2268.4|2270.6|2268.6|2270.3|2268.3|0
1697669100000|2023-10-18 22:45:00|2270.5|2268.5|2270.5|2268.5|2270.6|2268.6|2270.4|2268.4|0
1697669400000|2023-10-18 22:50:00|2270.4|2268.4|2269.8|2267.8|2270.6|2268.6|2269.7|2267.7|0
1697669700000|2023-10-18 22:55:00|2269.7|2267.7|2268|2266|2269.8|2267.8|2267.9|2265.9|0
1697670000000|2023-10-18 23:00:00|2267.8|2265.8|2268.2|2266.2|2269|2267|2267.8|2265.8|0
1697670300000|2023-10-18 23:05:00|2268.1|2266.1|2267.9|2265.9|2268.2|2266.2|2267.9|2265.9|0
1697670600000|2023-10-18 23:10:00|2267.7|2265.7|2267.8|2265.8|2268.2|2266.2|2267.4|2265.4|0
1697670900000|2023-10-18 23:15:00|2268.2|2266.2|2268.4|2266.4|2268.5|2266.5|2268.2|2266.2|0
1697671200000|2023-10-18 23:20:00|2268.3|2266.3|2268.7|2266.7|2269|2267|2268.3|2266.3|0
1697671500000|2023-10-18 23:25:00|2268.8|2266.8|2269|2267|2269|2267|2268.8|2266.8|0
1697671800000|2023-10-18 23:30:00|2268.9|2266.9|2267.1|2265.1|2269|2267|2266.6|2264.6|0
1697672100000|2023-10-18 23:35:00|2266.9|2264.9|2265.8|2263.8|2267.3|2265.3|2265.4|2263.4|0
1697672400000|2023-10-18 23:40:00|2265.7|2263.7|2264.3|2262.3|2266.3|2264.3|2264|2262|0
1697672700000|2023-10-18 23:45:00|2264.4|2262.4|2262.7|2261.5|2264.9|2263.7|2259.4|2258.2|1165
1697673000000|2023-10-18 23:50:00|2263.2|2262|2263.7|2262.5|2263.7|2262.5|2262.7|2261.5|400
1697673300000|2023-10-18 23:55:00|2263.2|2262|2264.7|2263.5|2265.7|2264.5|2263.2|2262|412
1697673600000|2023-10-19 00:00:00|2264.5|2263.7|2268|2267.2|2269.5|2268.7|2264.5|2263.7|2699
1697673900000|2023-10-19 00:05:00|2267.5|2266.7|2272.2|2271.4|2275|2274.2|2267.5|2266.7|1162
1697674200000|2023-10-19 00:10:00|2272.5|2271.7|2276.5|2275.7|2277|2276.2|2272.5|2271.7|770
1697674500000|2023-10-19 00:15:00|2276|2275.2|2275.2|2274.4|2277.7|2276.9|2274|2273.2|985
1697674800000|2023-10-19 00:20:00|2275.5|2274.7|2273.5|2272.7|2277.5|2276.7|2273.5|2272.7|604
1697675100000|2023-10-19 00:25:00|2273|2272.2|2276|2275.2|2276.5|2275.7|2272|2271.2|627
1697675400000|2023-10-19 00:30:00|2275.5|2274.7|2270|2269.2|2276|2275.2|2269.7|2268.9|876
1697675700000|2023-10-19 00:35:00|2269.7|2268.9|2271|2270.2|2271.5|2270.7|2269|2268.2|517
1697676000000|2023-10-19 00:40:00|2271.5|2270.7|2271|2270.2|2272.5|2271.7|2270.5|2269.7|375
1697676300000|2023-10-19 00:45:00|2271.5|2270.7|2275|2274.2|2275.5|2274.7|2271|2270.2|402
1697676600000|2023-10-19 00:50:00|2274.5|2273.7|2278|2277.2|2278|2277.2|2274.5|2273.7|331
1697676900000|2023-10-19 00:55:00|2277.5|2276.7|2277|2276.2|2278.5|2277.7|2276.5|2275.7|372
1697677200000|2023-10-19 01:00:00|2277.5|2276.7|2276|2275.2|2277.5|2276.7|2275.5|2274.7|359
1697677500000|2023-10-19 01:05:00|2276.5|2275.7|2277.5|2276.7|2277.5|2276.7|2275|2274.2|389
1697677800000|2023-10-19 01:10:00|2277|2276.2|2276.7|2275.9|2278|2277.2|2276.2|2275.4|291
1697678100000|2023-10-19 01:15:00|2276.5|2275.7|2277|2276.2|2277|2276.2|2274.7|2273.9|352
1697678400000|2023-10-19 01:20:00|2277.2|2276.4|2272.5|2271.7|2277.2|2276.4|2272.5|2271.7|445
1697678700000|2023-10-19 01:25:00|2272.2|2271.4|2272.2|2271.4|2273|2272.2|2270|2269.2|602
1697679000000|2023-10-19 01:30:00|2272|2271.2|2271.5|2270.7|2272.5|2271.7|2270.5|2269.7|453
1697679300000|2023-10-19 01:35:00|2271|2270.2|2269.5|2268.7|2272|2271.2|2268.5|2267.7|470
1697679600000|2023-10-19 01:40:00|2269|2268.2|2266.5|2265.7|2269|2268.2|2266|2265.2|662
1697679900000|2023-10-19 01:45:00|2267|2266.2|2264.5|2263.7|2267.5|2266.7|2263.5|2262.7|694
1697680200000|2023-10-19 01:50:00|2265|2264.2|2264.5|2263.7|2266.2|2265.4|2264|2263.2|710
1697680500000|2023-10-19 01:55:00|2265|2264.2|2263.5|2262.7|2265.5|2264.7|2263.5|2262.7|250
1697680800000|2023-10-19 02:00:00|2264|2263.2|2264.5|2263.7|2265|2264.2|2263|2262.2|421
1697681100000|2023-10-19 02:05:00|2264.7|2263.9|2266|2265.2|2266.5|2265.7|2263|2262.2|377
1697681400000|2023-10-19 02:10:00|2265.5|2264.7|2264|2263.2|2266|2265.2|2263.5|2262.7|302
1697681700000|2023-10-19 02:15:00|2263.7|2262.9|2261|2260.2|2264|2263.2|2261|2260.2|321
1697682000000|2023-10-19 02:20:00|2261.5|2260.7|2263|2262.2|2264.2|2263.4|2261|2260.2|455
1697682300000|2023-10-19 02:25:00|2263.5|2262.7|2262.5|2261.7|2263.5|2262.7|2262|2261.2|262
1697682600000|2023-10-19 02:30:00|2262|2261.2|2260|2259.2|2262|2261.2|2260|2259.2|423
1697682900000|2023-10-19 02:35:00|2259.5|2258.7|2259.5|2258.7|2260|2259.2|2259|2258.2|213
1697683200000|2023-10-19 02:40:00|2259.2|2258.4|2259.5|2258.7|2260|2259.2|2259.2|2258.4|124
1697683500000|2023-10-19 02:45:00|2260|2259.2|2260.5|2259.7|2261|2260.2|2259.7|2258.9|243
1697683800000|2023-10-19 02:50:00|2261|2260.2|2260.5|2259.7|2261|2260.2|2260.2|2259.4|101
1697684100000|2023-10-19 02:55:00|2260.2|2259.4|2260|2259.2|2260.5|2259.7|2259.2|2258.4|211
1697684400000|2023-10-19 03:00:00|2260.5|2259.7|2260|2259.2|2260.5|2259.7|2259.5|2258.7|162
1697684700000|2023-10-19 03:05:00|2260.5|2259.7|2259|2258.2|2260.5|2259.7|2259|2258.2|169
1697685000000|2023-10-19 03:10:00|2259.2|2258.4|2259.5|2258.7|2260|2259.2|2259|2258.2|89
1697685300000|2023-10-19 03:15:00|2259.2|2258.4|2259.5|2258.7|2260|2259.2|2259|2258.2|241
1697685600000|2023-10-19 03:20:00|2259|2258.2|2258.5|2257.7|2259.5|2258.7|2258.5|2257.7|226
1697685900000|2023-10-19 03:25:00|2258.7|2257.9|2258.7|2257.9|2259|2258.2|2258|2257.2|270
1697686200000|2023-10-19 03:30:00|2258.5|2257.7|2259.5|2258.7|2260.2|2259.4|2257.5|2256.7|1176
1697686500000|2023-10-19 03:35:00|2259.7|2258.9|2261.5|2260.7|2262|2261.2|2259.5|2258.7|545
1697686800000|2023-10-19 03:40:00|2262|2261.2|2261.7|2260.9|2263|2262.2|2260.5|2259.7|491
1697687100000|2023-10-19 03:45:00|2261.5|2260.7|2261|2260.2|2261.5|2260.7|2260.5|2259.7|329
1697687400000|2023-10-19 03:50:00|2261.5|2260.7|2263.5|2262.7|2264|2263.2|2260.5|2259.7|337
1697687700000|2023-10-19 03:55:00|2263|2262.2|2262|2261.2|2263|2262.2|2261.5|2260.7|336
1697688000000|2023-10-19 04:00:00|2262.5|2261.7|2262.5|2261.7|2263|2262.2|2260.7|2259.9|517
1697688300000|2023-10-19 04:05:00|2263|2262.2|2263.5|2262.7|2263.5|2262.7|2263|2262.2|212
1697688600000|2023-10-19 04:10:00|2263.2|2262.4|2265|2264.2|2265.5|2264.7|2263|2262.2|327
1697688900000|2023-10-19 04:15:00|2265.2|2264.4|2267|2266.2|2267|2266.2|2265|2264.2|264
1697689200000|2023-10-19 04:20:00|2266.5|2265.7|2268.5|2267.7|2269|2268.2|2266.5|2265.7|381
1697689500000|2023-10-19 04:25:00|2268.2|2267.4|2271|2270.2|2271|2270.2|2268|2267.2|339
1697689800000|2023-10-19 04:30:00|2270.7|2269.9|2269|2268.2|2272|2271.2|2267.5|2266.7|641
1697690100000|2023-10-19 04:35:00|2268.7|2267.9|2270|2269.2|2271|2270.2|2268.5|2267.7|277
1697690400000|2023-10-19 04:40:00|2269.7|2268.9|2271|2270.2|2271|2270.2|2269.5|2268.7|213
1697690700000|2023-10-19 04:45:00|2270.5|2269.7|2271|2270.2|2271.5|2270.7|2269.5|2268.7|288
1697691000000|2023-10-19 04:50:00|2270.5|2269.7|2271|2270.2|2271|2270.2|2270|2269.2|253
1697691300000|2023-10-19 04:55:00|2271.5|2270.7|2271.5|2270.7|2272.5|2271.7|2271.5|2270.7|318
1697691600000|2023-10-19 05:00:00|2271.7|2270.9|2268.5|2267.7|2272|2271.2|2268.5|2267.7|369
1697691900000|2023-10-19 05:05:00|2268.7|2267.9|2269.5|2268.7|2270|2269.2|2268.5|2267.7|291
1697692200000|2023-10-19 05:10:00|2270|2269.2|2270|2269.2|2270.5|2269.7|2269.5|2268.7|227
1697692500000|2023-10-19 05:15:00|2269.7|2268.9|2269|2268.2|2270.5|2269.7|2269|2268.2|297
1697692800000|2023-10-19 05:20:00|2268.5|2267.7|2266|2265.2|2268.5|2267.7|2264.5|2263.7|773
1697693100000|2023-10-19 05:25:00|2266.5|2265.7|2267|2266.2|2268.5|2267.7|2265.5|2264.7|368
1697693400000|2023-10-19 05:30:00|2267.2|2266.4|2268|2267.2|2270|2269.2|2266.7|2265.9|369
1697693700000|2023-10-19 05:35:00|2268.5|2267.7|2267.2|2266.4|2269|2268.2|2267|2266.2|496
1697694000000|2023-10-19 05:40:00|2267|2266.2|2268|2267.2|2269|2268.2|2267|2266.2|490
1697694300000|2023-10-19 05:45:00|2268.2|2267.4|2266|2265.2|2268.5|2267.7|2266|2265.2|537
1697694600000|2023-10-19 05:50:00|2265.5|2264.7|2266|2265.2|2266.5|2265.7|2265|2264.2|686
1697694900000|2023-10-19 05:55:00|2266.5|2265.7|2266|2265.2|2267|2266.2|2264|2263.2|2538
1697695200000|2023-10-19 06:00:00|2265|2264.2|2264.2|2263.4|2266|2265.2|2263.5|2262.7|2582
1697695500000|2023-10-19 06:05:00|2264|2263.2|2264.6|2262.6|2264.7|2263.7|2262.7|2261.9|772
1697695800000|2023-10-19 06:10:00|2264.7|2262.7|2263.8|2261.8|2265.1|2263.1|2263.3|2261.3|0
1697696100000|2023-10-19 06:15:00|2263.7|2261.7|2265.9|2263.9|2266.4|2264.4|2263.7|2261.7|360
1697696400000|2023-10-19 06:20:00|2266.1|2264.1|2265.9|2263.9|2266.7|2264.7|2265.6|2263.6|0
1697696700000|2023-10-19 06:25:00|2265.8|2263.8|2265.5|2263.5|2265.9|2263.9|2264.9|2262.9|0
1697697000000|2023-10-19 06:30:00|2265.4|2263.4|2265|2263|2265.6|2263.6|2265|2263|0
1697697300000|2023-10-19 06:35:00|2264.8|2262.8|2265.3|2263.3|2265.3|2263.3|2264.3|2262.3|0
1697697600000|2023-10-19 06:40:00|2265|2263|2265.1|2263.1|2265.4|2263.4|2265|2263|0
1697697900000|2023-10-19 06:45:00|2264.8|2262.8|2264.8|2262.8|2264.9|2262.9|2264.2|2262.2|0
1697698200000|2023-10-19 06:50:00|2264.9|2262.9|2264.6|2262.6|2265.1|2263.1|2264.2|2262.2|0
1697698500000|2023-10-19 06:55:00|2264.7|2262.7|2265.3|2263.3|2265.8|2263.8|2264.7|2262.7|0
1697698800000|2023-10-19 07:00:00|2265.1|2263.1|2265.8|2263.8|2266|2264|2264.2|2262.2|0
1697699100000|2023-10-19 07:05:00|2265.9|2263.9|2266.3|2264.3|2266.4|2264.4|2264.9|2262.9|0
1697699400000|2023-10-19 07:10:00|2266.4|2264.4|2265.9|2263.9|2266.9|2264.9|2265.3|2263.3|0
1697699700000|2023-10-19 07:15:00|2265.8|2263.8|2267.5|2265.5|2267.6|2265.6|2264.7|2262.7|0
1697700000000|2023-10-19 07:20:00|2267.6|2265.6|2266.8|2264.8|2269|2267|2266.7|2264.7|0
1697700300000|2023-10-19 07:25:00|2266.7|2264.7|2266.1|2264.1|2267.5|2265.5|2265.8|2263.8|0
1697700600000|2023-10-19 07:30:00|2266|2264|2265.2|2264|2267.2|2266|2265.2|2264|806
1697700900000|2023-10-19 07:35:00|2265.7|2264.5|2265.7|2264.5|2267.2|2266|2263.9|2262.7|287
1697701200000|2023-10-19 07:40:00|2265.4|2264.2|2262.9|2261.7|2266.7|2265.5|2262.7|2261.5|332
1697701500000|2023-10-19 07:45:00|2262.7|2261.5|2260.4|2259.2|2263.2|2262|2260.2|2259|300
1697701800000|2023-10-19 07:50:00|2260.7|2259.5|2261.7|2260.5|2261.7|2260.5|2259.4|2258.2|101
1697702100000|2023-10-19 07:55:00|2262.2|2261|2261.4|2260.2|2263.2|2262|2260.4|2259.2|162
1697702400000|2023-10-19 08:00:00|2261.7|2260.5|2263.2|2262|2263.2|2262|2261.7|2260.5|73
1697702700000|2023-10-19 08:05:00|2262.7|2261.5|2264.2|2263|2265.2|2264|2262.2|2261|111
1697703000000|2023-10-19 08:10:00|2263.9|2262.7|2262.7|2261.5|2264.2|2263|2262.7|2261.5|63
1697703300000|2023-10-19 08:15:00|2263.2|2262|2264.2|2263|2265.2|2264|2262.2|2261|93
1697703600000|2023-10-19 08:20:00|2264.4|2263.2|2265.7|2264.5|2265.7|2264.5|2264.2|2263|60
1697703900000|2023-10-19 08:25:00|2265.2|2264|2266.2|2265|2266.7|2265.5|2265.2|2264|106
1697704200000|2023-10-19 08:30:00|2265.9|2264.7|2265.2|2264|2266.7|2265.5|2265.2|2264|91
1697704500000|2023-10-19 08:35:00|2265.7|2264.5|2263.2|2262|2266.2|2265|2263.2|2262|78
1697704800000|2023-10-19 08:40:00|2263.4|2262.2|2264.9|2263.7|2265.2|2264|2263.2|2262|57
1697705100000|2023-10-19 08:45:00|2264.7|2263.5|2262.2|2261|2265.2|2264|2262.2|2261|93
1697705400000|2023-10-19 08:50:00|2262.4|2261.2|2264.2|2263|2264.7|2263.5|2262.2|2261|101
1697705700000|2023-10-19 08:55:00|2263.7|2262.5|2263.7|2262.5|2264.7|2263.5|2263.7|2262.5|108
1697706000000|2023-10-19 09:00:00|2264.2|2263|2264.7|2263.5|2264.7|2263.5|2262.7|2261.5|71
1697706300000|2023-10-19 09:05:00|2264.2|2263|2265.7|2264.5|2265.7|2264.5|2263.7|2262.5|46
1697706600000|2023-10-19 09:10:00|2265.9|2264.7|2265.7|2264.5|2266.2|2265|2265.2|2264|52
1697706900000|2023-10-19 09:15:00|2265.9|2264.7|2265.7|2264.5|2266.2|2265|2264.9|2263.7|26
1697707200000|2023-10-19 09:20:00|2266.2|2265|2265.2|2264|2266.4|2265.2|2264.2|2263|164
1697707500000|2023-10-19 09:25:00|2265.4|2264.2|2265.7|2264.5|2266.2|2265|2264.7|2263.5|64
1697707800000|2023-10-19 09:30:00|2265.9|2264.7|2267.4|2266.2|2268.2|2267|2265.7|2264.5|118
1697708100000|2023-10-19 09:35:00|2267.2|2266|2267.7|2266.5|2268.4|2267.2|2267.2|2266|118
1697708400000|2023-10-19 09:40:00|2267.9|2266.7|2268.2|2267|2268.7|2267.5|2267.2|2266|82
1697708700000|2023-10-19 09:45:00|2268.4|2267.2|2268.2|2267|2269.2|2268|2267.7|2266.5|108
1697709000000|2023-10-19 09:50:00|2267.7|2266.5|2269.7|2268.5|2269.9|2268.7|2267.7|2266.5|98
1697709300000|2023-10-19 09:55:00|2270.2|2269|2271.2|2270|2271.2|2270|2269.7|2268.5|189
1697709600000|2023-10-19 10:00:00|2270.9|2269.7|2270.2|2269|2271.2|2270|2269.7|2268.5|142
1697709900000|2023-10-19 10:05:00|2270.4|2269.2|2270.2|2269|2270.7|2269.5|2270.2|2269|54
1697710200000|2023-10-19 10:10:00|2269.7|2268.5|2270.2|2269|2270.2|2269|2268.9|2267.7|39
1697710500000|2023-10-19 10:15:00|2270.4|2269.2|2270.7|2269.5|2271.2|2270|2270.4|2269.2|46
1697710800000|2023-10-19 10:20:00|2270.2|2269|2270.7|2269.5|2271.2|2270|2270.2|2269|46
1697711100000|2023-10-19 10:25:00|2270.9|2269.7|2271.7|2270.5|2272.2|2271|2269.7|2268.5|192
1697711400000|2023-10-19 10:30:00|2271.9|2270.7|2272.7|2271.5|2272.7|2271.5|2271.7|2270.5|217
1697711700000|2023-10-19 10:35:00|2272.4|2271.2|2271.7|2270.5|2272.4|2271.2|2271.2|2270|136
1697712000000|2023-10-19 10:40:00|2272.2|2271|2271.7|2270.5|2272.2|2271|2271.7|2270.5|60
1697712300000|2023-10-19 10:45:00|2272.2|2271|2271.7|2270.5|2272.2|2271|2271.2|2270|74
1697712600000|2023-10-19 10:50:00|2271.4|2270.2|2271.2|2270|2271.7|2270.5|2271.2|2270|18
1697712900000|2023-10-19 10:55:00|2270.9|2269.7|2270.7|2269.5|2271.2|2270|2270.7|2269.5|143
1697713200000|2023-10-19 11:00:00|2270.2|2269|2269.2|2268|2270.7|2269.5|2269.2|2268|190
1697713500000|2023-10-19 11:05:00|2268.7|2267.5|2268.2|2267|2268.9|2267.7|2267.7|2266.5|139
1697713800000|2023-10-19 11:10:00|2268.7|2267.5|2267.7|2266.5|2269.2|2268|2267.2|2266|131
1697714100000|2023-10-19 11:15:00|2267.9|2266.7|2267.7|2266.5|2268.2|2267|2267.2|2266|34
1697714400000|2023-10-19 11:20:00|2267.9|2266.7|2267.2|2266|2267.9|2266.7|2267.2|2266|33
1697714700000|2023-10-19 11:25:00|2267.4|2266.2|2267.7|2266.5|2267.7|2266.5|2267.2|2266|42
1697715000000|2023-10-19 11:30:00|2267.4|2266.2|2267.2|2266|2267.7|2266.5|2266.7|2265.5|69
1697715300000|2023-10-19 11:35:00|2266.9|2265.7|2267.2|2266|2267.2|2266|2266.7|2265.5|55
1697715600000|2023-10-19 11:40:00|2267.4|2266.2|2266.9|2265.7|2268.2|2267|2266.7|2265.5|48
1697715900000|2023-10-19 11:45:00|2266.7|2265.5|2267.7|2266.5|2268.2|2267|2266.7|2265.5|21
1697716200000|2023-10-19 11:50:00|2267.9|2266.7|2267.2|2266|2268.2|2267|2266.7|2265.5|29
1697716500000|2023-10-19 11:55:00|2266.7|2265.5|2267.7|2266.5|2268.2|2267|2266.7|2265.5|14
1697716800000|2023-10-19 12:00:00|2267.4|2266.2|2266.7|2265.5|2267.7|2266.5|2266.7|2265.5|61
1697717100000|2023-10-19 12:05:00|2266.9|2265.7|2266.7|2265.5|2267.7|2266.5|2266.7|2265.5|24
1697717400000|2023-10-19 12:10:00|2266.9|2265.7|2267.7|2266.5|2268.2|2267|2266.9|2265.7|38
1697717700000|2023-10-19 12:15:00|2267.9|2266.7|2269.2|2268|2269.2|2268|2267.4|2266.2|46
1697718000000|2023-10-19 12:20:00|2268.7|2267.5|2270.2|2269|2270.2|2269|2268.7|2267.5|91
1697718300000|2023-10-19 12:25:00|2270.7|2269.5|2269.9|2268.7|2270.7|2269.5|2269.9|2268.7|54
1697718600000|2023-10-19 12:30:00|2269.7|2268.5|2270.2|2269|2271.2|2270|2269.2|2268|84
1697718900000|2023-10-19 12:35:00|2270.7|2269.5|2272.2|2271|2272.7|2271.5|2269.7|2268.5|111
1697719200000|2023-10-19 12:40:00|2272.4|2271.2|2270.7|2269.5|2272.9|2271.7|2270.2|2269|110
1697719500000|2023-10-19 12:45:00|2270.9|2269.7|2271.7|2270.5|2272.7|2271.5|2270.7|2269.5|98
1697719800000|2023-10-19 12:50:00|2271.9|2270.7|2272.7|2271.5|2273.2|2272|2271.2|2270|37
1697720100000|2023-10-19 12:55:00|2272.2|2271|2272.7|2271.5|2272.9|2271.7|2272.2|2271|35
1697720400000|2023-10-19 13:00:00|2273.2|2272|2274.2|2273|2274.7|2273.5|2272.2|2271|126
1697720700000|2023-10-19 13:05:00|2274.4|2273.2|2273.7|2272.5|2274.7|2273.5|2273.2|2272|72
1697721000000|2023-10-19 13:10:00|2273.9|2272.7|2272.7|2271.5|2274.2|2273|2272.2|2271|103
1697721300000|2023-10-19 13:15:00|2272.9|2271.7|2273.2|2272|2273.7|2272.5|2272.7|2271.5|62
1697721600000|2023-10-19 13:20:00|2272.9|2271.7|2271.2|2270|2272.9|2271.7|2270.4|2269.2|216
1697721900000|2023-10-19 13:25:00|2270.9|2269.7|2270.7|2269.5|2271.2|2270|2270.2|2269|47
1697722200000|2023-10-19 13:30:00|2270.2|2269|2272.4|2271.2|2273.7|2272.5|2270.2|2269|446
1697722500000|2023-10-19 13:35:00|2272.2|2271|2272.2|2271|2272.7|2271.5|2270.2|2269|247
1697722800000|2023-10-19 13:40:00|2271.7|2270.5|2272.7|2271.5|2273.2|2272|2271.7|2270.5|255
1697723100000|2023-10-19 13:45:00|2272.2|2271|2271.7|2270.5|2273.2|2272|2270.2|2269|171
1697723400000|2023-10-19 13:50:00|2271.2|2270|2272.7|2271.5|2272.7|2271.5|2270.7|2269.5|133
1697723700000|2023-10-19 13:55:00|2272.2|2271|2273.7|2272.5|2273.7|2272.5|2272.2|2271|179
1697724000000|2023-10-19 14:00:00|2273.4|2272.2|2273.2|2272|2274.7|2273.5|2271.7|2270.5|294
1697724300000|2023-10-19 14:05:00|2272.7|2271.5|2274.4|2273.2|2274.7|2273.5|2272.2|2271|201
1697724600000|2023-10-19 14:10:00|2274.7|2273.5|2276.7|2275.5|2277.4|2276.2|2274.7|2273.5|252
1697724900000|2023-10-19 14:15:00|2277.2|2276|2272.9|2271.7|2277.2|2276|2272.2|2271|249
1697725200000|2023-10-19 14:20:00|2273.2|2272|2272.2|2271|2273.7|2272.5|2271.2|2270|158
1697725500000|2023-10-19 14:25:00|2272.7|2271.5|2268.7|2267.5|2272.7|2271.5|2268.7|2267.5|193
1697725800000|2023-10-19 14:30:00|2268.2|2267|2270.2|2269|2270.2|2269|2268.2|2267|206
1697726100000|2023-10-19 14:35:00|2270.4|2269.2|2269.7|2268.5|2271.7|2270.5|2269.7|2268.5|100
1697726400000|2023-10-19 14:40:00|2269.9|2268.7|2269.7|2268.5|2271.2|2270|2269.2|2268|63
1697726700000|2023-10-19 14:45:00|2269.4|2268.2|2269.2|2268|2270.2|2269|2268.7|2267.5|94
1697727000000|2023-10-19 14:50:00|2268.9|2267.7|2269.2|2268|2270.7|2269.5|2268.7|2267.5|85
1697727300000|2023-10-19 14:55:00|2269.4|2268.2|2268.7|2267.5|2269.7|2268.5|2268.2|2267|96
1697727600000|2023-10-19 15:00:00|2268.4|2267.2|2269.7|2268.5|2270.2|2269|2268.2|2267|133
1697727900000|2023-10-19 15:05:00|2269.9|2268.7|2269.7|2268.5|2271.2|2270|2268.7|2267.5|135
1697728200000|2023-10-19 15:10:00|2269.9|2268.7|2269.2|2268|2270.2|2269|2268.7|2267.5|143
1697728500000|2023-10-19 15:15:00|2268.9|2267.7|2267.7|2266.5|2269.7|2268.5|2267.2|2266|191
1697728800000|2023-10-19 15:20:00|2268.2|2267|2268.7|2267.5|2268.7|2267.5|2265.7|2264.5|375
1697729100000|2023-10-19 15:25:00|2269.2|2268|2270.2|2269|2271.2|2270|2269.2|2268|166
1697729400000|2023-10-19 15:30:00|2270.4|2269.2|2270.2|2269|2271.2|2270|2269.2|2268|114
1697729700000|2023-10-19 15:35:00|2270.4|2269.2|2270.7|2269.5|2271.2|2270|2270.2|2269|78
1697730000000|2023-10-19 15:40:00|2271.2|2270|2271.7|2270.5|2272.2|2271|2270.7|2269.5|173
1697730300000|2023-10-19 15:45:00|2271.9|2270.7|2272.2|2271|2272.7|2271.5|2271.7|2270.5|112
1697730600000|2023-10-19 15:50:00|2271.9|2270.7|2271.7|2270.5|2272.2|2271|2271.2|2270|71
1697730900000|2023-10-19 15:55:00|2271.4|2270.2|2271.2|2270|2271.9|2270.7|2270.7|2269.5|93
1697731200000|2023-10-19 16:00:00|2270.7|2269.5|2276.2|2275|2278.2|2277|2267.4|2266.2|562
1697731500000|2023-10-19 16:05:00|2275.9|2274.7|2272.7|2271.5|2277.2|2276|2272.2|2271|169
1697731800000|2023-10-19 16:10:00|2272.4|2271.2|2271.9|2270.7|2273.7|2272.5|2271.2|2270|106
1697732100000|2023-10-19 16:15:00|2271.7|2270.5|2276.2|2275|2276.2|2275|2271.2|2270|167
1697732400000|2023-10-19 16:20:00|2276.7|2275.5|2278.7|2277.5|2280.2|2279|2276.2|2275|287
1697732700000|2023-10-19 16:25:00|2279.2|2278|2270.9|2269.7|2279.2|2278|2270.2|2269|330
1697733000000|2023-10-19 16:30:00|2270.7|2269.5|2266.7|2265.5|2271.7|2270.5|2266.2|2265|365
1697733300000|2023-10-19 16:35:00|2266.4|2265.2|2265.2|2264|2266.7|2265.5|2262.7|2261.5|530
1697733600000|2023-10-19 16:40:00|2264.9|2263.7|2265.7|2264.5|2268.2|2267|2263.7|2262.5|326
1697733900000|2023-10-19 16:45:00|2265.9|2264.7|2270.2|2269|2270.2|2269|2265.7|2264.5|210
1697734200000|2023-10-19 16:50:00|2269.7|2268.5|2272.2|2271|2272.7|2271.5|2268.7|2267.5|306
1697734500000|2023-10-19 16:55:00|2271.9|2270.7|2272.2|2271|2273.7|2272.5|2270.7|2269.5|213
1697734800000|2023-10-19 17:00:00|2272.4|2271.2|2273.2|2272|2274.7|2273.5|2271.7|2270.5|259
1697735100000|2023-10-19 17:05:00|2272.9|2271.7|2275.7|2274.5|2277.2|2276|2272.7|2271.5|187
1697735400000|2023-10-19 17:10:00|2276.2|2275|2274.7|2273.5|2277.2|2276|2274.2|2273|86
1697735700000|2023-10-19 17:15:00|2274.2|2273|2275.7|2274.5|2276.2|2275|2273.2|2272|125
1697736000000|2023-10-19 17:20:00|2275.4|2274.2|2272.7|2271.5|2276.2|2275|2272.7|2271.5|109
1697736300000|2023-10-19 17:25:00|2272.4|2271.2|2272.7|2271.5|2273.7|2272.5|2271.2|2270|106
1697736600000|2023-10-19 17:30:00|2272.9|2271.7|2270.7|2269.5|2274.7|2273.5|2270.7|2269.5|132
1697736900000|2023-10-19 17:35:00|2270.4|2269.2|2268.2|2267|2270.4|2269.2|2267.4|2266.2|181
1697737200000|2023-10-19 17:40:00|2268.4|2267.2|2267.2|2266|2268.7|2267.5|2266.7|2265.5|58
1697737500000|2023-10-19 17:45:00|2266.9|2265.7|2267.7|2266.5|2268.7|2267.5|2266.7|2265.5|221
1697737800000|2023-10-19 17:50:00|2267.9|2266.7|2267.2|2266|2268.7|2267.5|2266.7|2265.5|129
1697738100000|2023-10-19 17:55:00|2267.4|2266.2|2267.7|2266.5|2268.7|2267.5|2266.2|2265|76
1697738400000|2023-10-19 18:00:00|2267.4|2266.2|2267.2|2266|2269.2|2268|2266.4|2265.2|107
1697738700000|2023-10-19 18:05:00|2267.4|2266.2|2266.7|2265.5|2267.7|2266.5|2266.2|2265|60
1697739000000|2023-10-19 18:10:00|2266.9|2265.7|2266.7|2265.5|2267.7|2266.5|2266.2|2265|64
1697739300000|2023-10-19 18:15:00|2266.2|2265|2266.2|2265|2267.2|2266|2265.7|2264.5|214
1697739600000|2023-10-19 18:20:00|2266.4|2265.2|2264.7|2263.5|2267.2|2266|2263.9|2262.7|154
1697739900000|2023-10-19 18:25:00|2264.4|2263.2|2264.2|2263|2264.9|2263.7|2263.2|2262|160
1697740200000|2023-10-19 18:30:00|2263.7|2262.5|2259.2|2258|2263.7|2262.5|2259.2|2258|254
1697740500000|2023-10-19 18:35:00|2259.4|2258.2|2258.2|2257|2259.4|2258.2|2257.7|2256.5|226
1697740800000|2023-10-19 18:40:00|2257.9|2256.7|2256.4|2255.2|2258.2|2257|2256.2|2255|145
1697741100000|2023-10-19 18:45:00|2256.2|2255|2256.2|2255|2257.2|2256|2255.7|2254.5|140
1697741400000|2023-10-19 18:50:00|2255.7|2254.5|2255.2|2254|2256.7|2255.5|2255.2|2254|93
1697741700000|2023-10-19 18:55:00|2255.4|2254.2|2255.7|2254.5|2257.2|2256|2253.7|2252.5|188
1697742000000|2023-10-19 19:00:00|2255.4|2254.2|2258.7|2257.5|2259.2|2258|2255.2|2254|159
1697742300000|2023-10-19 19:05:00|2258.4|2257.2|2257.2|2256|2258.7|2257.5|2257.2|2256|146
1697742600000|2023-10-19 19:10:00|2256.7|2255.5|2255.7|2254.5|2257.7|2256.5|2255.7|2254.5|221
1697742900000|2023-10-19 19:15:00|2255.2|2254|2256.2|2255|2256.7|2255.5|2254.2|2253|197
1697743200000|2023-10-19 19:20:00|2256.7|2255.5|2254.2|2253|2256.7|2255.5|2253.7|2252.5|192
1697743500000|2023-10-19 19:25:00|2254.4|2253.2|2255.2|2254|2255.7|2254.5|2253.7|2252.5|134
1697743800000|2023-10-19 19:30:00|2255.4|2254.2|2256.2|2255|2256.2|2255|2254.7|2253.5|90
1697744100000|2023-10-19 19:35:00|2255.9|2254.7|2253.7|2252.5|2256.2|2255|2253.7|2252.5|221
1697744400000|2023-10-19 19:40:00|2254.2|2253|2251.7|2250.5|2254.2|2253|2251.2|2250|120
1697744700000|2023-10-19 19:45:00|2251.4|2250.2|2255.2|2254|2255.4|2254.2|2250.7|2249.5|100
1697745000000|2023-10-19 19:50:00|2255.4|2254.2|2255.2|2254|2256.7|2255.5|2254.4|2253.2|107
1697745300000|2023-10-19 19:55:00|2254.7|2253.5|2254.9|2253.7|2256.4|2255.2|2254.2|2253|126
1697745600000|2023-10-19 20:00:00|2255.2|2254|2252.7|2251.5|2255.2|2254|2252.2|2251|54
1697745900000|2023-10-19 20:05:00|2252.9|2251.7|2252.7|2251.5|2253.2|2252|2252.4|2251.2|22
1697746200000|2023-10-19 20:10:00|2252.4|2251.2|2252.2|2251|2252.7|2251.5|2252.2|2251|11
1697746500000|2023-10-19 20:15:00|2251.9|2250.7|2252.4|2251.2|2252.7|2251.5|2251.7|2250.5|57
1697746800000|2023-10-19 20:20:00|2252.2|2251|2252.4|2251.2|2252.7|2251.5|2252.2|2251|19
1697747100000|2023-10-19 20:25:00|2252.2|2251|2252.4|2251.2|2252.7|2251.5|2251.7|2250.5|28
1697747400000|2023-10-19 20:30:00|2252.7|2251.5|2252.2|2251|2252.7|2251.5|2251.7|2250.5|23
1697747700000|2023-10-19 20:35:00|2251.9|2250.7|2252.2|2251|2252.2|2251|2251.9|2250.7|8
1697748000000|2023-10-19 20:40:00|2251.9|2250.7|2251.7|2250.5|2251.9|2250.7|2251.7|2250.5|16
1697748300000|2023-10-19 20:45:00|2252.2|2251|2251.7|2250.5|2252.2|2251|2251.7|2250.5|16
1697748600000|2023-10-19 20:50:00|2251.9|2250.7|2251.9|2249.9|2251.9|2250.7|2251.9|2249.9|11
1697748900000|2023-10-19 20:55:00|2252|2250|2251.8|2249.8|2252|2250|2251.7|2249.7|0
1697749200000|2023-10-19 21:00:00|2251.7|2249.7|2251.9|2249.9|2252|2250|2251.7|2249.7|1
1697749500000|2023-10-19 21:05:00|2251.8|2249.8|2251.6|2249.6|2251.9|2249.9|2251.6|2249.6|0
1697749800000|2023-10-19 21:10:00|2251.4|2249.4|2251.3|2249.3|2251.4|2249.4|2251|2249|0
1697750100000|2023-10-19 21:15:00|2251.4|2249.4|2251.3|2249.3|2251.4|2249.4|2251.3|2249.3|0
1697750400000|2023-10-19 21:20:00|2251.2|2249.2|2251.2|2249.2|2251.3|2249.3|2251.2|2249.2|0
1697750700000|2023-10-19 21:25:00|2251.3|2249.3|2251.3|2249.3|2251.3|2249.3|2251.3|2249.3|0
1697751000000|2023-10-19 21:30:00|2251.2|2249.2|2251.1|2249.1|2251.2|2249.2|2251.1|2249.1|0
1697751300000|2023-10-19 21:35:00|2251.2|2249.2|2251.2|2249.2|2251.3|2249.3|2251.1|2249.1|0
1697751600000|2023-10-19 21:40:00|2251.3|2249.3|2251.3|2249.3|2251.3|2249.3|2251.3|2249.3|0
1697751900000|2023-10-19 21:45:00|2251.2|2249.2|2251.2|2249.2|2251.2|2249.2|2251.2|2249.2|0
1697752200000|2023-10-19 21:50:00|2251.3|2249.3|2251.2|2249.2|2251.3|2249.3|2251.2|2249.2|0
1697752500000|2023-10-19 21:55:00|2251.3|2249.3|2251.2|2249.2|2251.3|2249.3|2251.2|2249.2|0
1697752800000|2023-10-19 22:00:00|2251|2249|2252.2|2250.2|2252.5|2250.5|2251|2249|0
1697753100000|2023-10-19 22:05:00|2252.1|2250.1|2251.3|2249.3|2252.1|2250.1|2251|2249|0
1697753400000|2023-10-19 22:10:00|2251.4|2249.4|2251.4|2249.4|2251.7|2249.7|2251.3|2249.3|0
1697753700000|2023-10-19 22:15:00|2251.3|2249.3|2251.5|2249.5|2251.6|2249.6|2251.2|2249.2|0
1697754000000|2023-10-19 22:20:00|2251.4|2249.4|2251.5|2249.5|2251.6|2249.6|2251.2|2249.2|0
1697754300000|2023-10-19 22:25:00|2251.4|2249.4|2251.3|2249.3|2251.6|2249.6|2251.3|2249.3|0
1697754600000|2023-10-19 22:30:00|2251.4|2249.4|2251.3|2249.3|2251.4|2249.4|2251.3|2249.3|0
1697754900000|2023-10-19 22:35:00|2251.7|2249.7|2251.6|2249.6|2251.8|2249.8|2251.6|2249.6|0
1697755200000|2023-10-19 22:40:00|2251.5|2249.5|2251|2249|2251.5|2249.5|2251|2249|0
1697755500000|2023-10-19 22:45:00|2250.8|2248.8|2250.8|2248.8|2250.8|2248.8|2250.5|2248.5|0
1697755800000|2023-10-19 22:50:00|2250.9|2248.9|2250.4|2248.4|2250.9|2248.9|2250.4|2248.4|0
1697756100000|2023-10-19 22:55:00|2250.6|2248.6|2250.5|2248.5|2250.6|2248.6|2250.4|2248.4|0
1697756400000|2023-10-19 23:00:00|2250.4|2248.4|2249|2247|2250.4|2248.4|2248.7|2246.7|0
1697756700000|2023-10-19 23:05:00|2249.1|2247.1|2249|2247|2249.4|2247.4|2249|2247|0
1697757000000|2023-10-19 23:10:00|2249.1|2247.1|2248.7|2246.7|2249.1|2247.1|2248.7|2246.7|0
1697757300000|2023-10-19 23:15:00|2248.9|2246.9|2248.7|2246.7|2248.9|2246.9|2248.7|2246.7|0
1697757600000|2023-10-19 23:20:00|2248.8|2246.8|2248.4|2246.4|2248.9|2246.9|2248.4|2246.4|0
1697757900000|2023-10-19 23:25:00|2248.7|2246.7|2249.7|2247.7|2249.7|2247.7|2248.7|2246.7|0
1697758200000|2023-10-19 23:30:00|2249.6|2247.6|2249.1|2247.1|2249.7|2247.7|2248.5|2246.5|0
1697758500000|2023-10-19 23:35:00|2249|2247|2247.1|2245.1|2249|2247|2247.1|2245.1|0
1697758800000|2023-10-19 23:40:00|2247|2245|2248|2246|2248|2246|2247|2245|0
1697759100000|2023-10-19 23:45:00|2247.9|2245.9|2249.7|2248.5|2249.7|2248.5|2247.9|2245.9|553
1697759400000|2023-10-19 23:50:00|2249.2|2248|2251.2|2250|2251.7|2250.5|2249.2|2248|354
1697759700000|2023-10-19 23:55:00|2250.7|2249.5|2251.7|2250.5|2253.2|2252|2249.2|2248|538
1697760000000|2023-10-20 00:00:00|2251.5|2250.7|2254|2253.2|2257|2256.2|2250|2249.2|2119
1697760300000|2023-10-20 00:05:00|2253.5|2252.7|2248|2247.2|2255|2254.2|2247.7|2246.9|1123
1697760600000|2023-10-20 00:10:00|2247.5|2246.7|2248|2247.2|2252|2251.2|2247.5|2246.7|1013
1697760900000|2023-10-20 00:15:00|2247.5|2246.7|2250|2249.2|2250.5|2249.7|2247.5|2246.7|682
1697761200000|2023-10-20 00:20:00|2249.5|2248.7|2253|2252.2|2253.5|2252.7|2248.5|2247.7|702
1697761500000|2023-10-20 00:25:00|2253.5|2252.7|2253|2252.2|2254|2253.2|2251|2250.2|782
1697761800000|2023-10-20 00:30:00|2252.5|2251.7|2253|2252.2|2253.5|2252.7|2248.5|2247.7|567
1697762100000|2023-10-20 00:35:00|2252.7|2251.9|2255|2254.2|2256|2255.2|2252.5|2251.7|801
1697762400000|2023-10-20 00:40:00|2254.7|2253.9|2251|2250.2|2255|2254.2|2251|2250.2|779
1697762700000|2023-10-20 00:45:00|2250.2|2249.4|2247|2246.2|2250.5|2249.7|2246.5|2245.7|731
1697763000000|2023-10-20 00:50:00|2246.5|2245.7|2245.5|2244.7|2247.5|2246.7|2245|2244.2|435
1697763300000|2023-10-20 00:55:00|2246|2245.2|2249.5|2248.7|2249.5|2248.7|2244.5|2243.7|411
1697763600000|2023-10-20 01:00:00|2249.2|2248.4|2252.5|2251.7|2252.5|2251.7|2249|2248.2|601
1697763900000|2023-10-20 01:05:00|2252|2251.2|2250|2249.2|2252|2251.2|2249|2248.2|323
1697764200000|2023-10-20 01:10:00|2250.5|2249.7|2246|2245.2|2251|2250.2|2245.5|2244.7|533
1697764500000|2023-10-20 01:15:00|2245.7|2244.9|2244.5|2243.7|2246.5|2245.7|2244|2243.2|512
1697764800000|2023-10-20 01:20:00|2244|2243.2|2243.5|2242.7|2245.5|2244.7|2243.5|2242.7|475
1697765100000|2023-10-20 01:25:00|2243|2242.2|2245|2244.2|2246|2245.2|2242.5|2241.7|445
1697765400000|2023-10-20 01:30:00|2245.5|2244.7|2246.5|2245.7|2246.5|2245.7|2243|2242.2|540
1697765700000|2023-10-20 01:35:00|2246|2245.2|2247.5|2246.7|2248|2247.2|2244.5|2243.7|391
1697766000000|2023-10-20 01:40:00|2247.7|2246.9|2249.7|2248.9|2249.7|2248.9|2247.5|2246.7|322
1697766300000|2023-10-20 01:45:00|2250|2249.2|2252|2251.2|2253.5|2252.7|2249|2248.2|543
1697766600000|2023-10-20 01:50:00|2251.5|2250.7|2251.5|2250.7|2252.5|2251.7|2251|2250.2|216
1697766900000|2023-10-20 01:55:00|2251.2|2250.4|2250.7|2249.9|2251.2|2250.4|2250|2249.2|267
1697767200000|2023-10-20 02:00:00|2250.5|2249.7|2253.5|2252.7|2254|2253.2|2250|2249.2|457
1697767500000|2023-10-20 02:05:00|2253|2252.2|2255|2254.2|2256|2255.2|2253|2252.2|426
1697767800000|2023-10-20 02:10:00|2255.5|2254.7|2255|2254.2|2255.5|2254.7|2253|2252.2|301
1697768100000|2023-10-20 02:15:00|2254.5|2253.7|2255.5|2254.7|2256|2255.2|2253.5|2252.7|299
1697768400000|2023-10-20 02:20:00|2256|2255.2|2257|2256.2|2258.5|2257.7|2256|2255.2|436
1697768700000|2023-10-20 02:25:00|2256.5|2255.7|2256.5|2255.7|2257|2256.2|2255.7|2254.9|335
1697769000000|2023-10-20 02:30:00|2257|2256.2|2259|2258.2|2259.2|2258.4|2256|2255.2|244
1697769300000|2023-10-20 02:35:00|2259.5|2258.7|2259.7|2258.9|2260.5|2259.7|2259|2258.2|241
1697769600000|2023-10-20 02:40:00|2259.5|2258.7|2260|2259.2|2261|2260.2|2259.5|2258.7|142
1697769900000|2023-10-20 02:45:00|2259.7|2258.9|2261.5|2260.7|2262|2261.2|2259.5|2258.7|257
1697770200000|2023-10-20 02:50:00|2261|2260.2|2261|2260.2|2261.5|2260.7|2260.5|2259.7|201
1697770500000|2023-10-20 02:55:00|2260.5|2259.7|2262.2|2261.4|2262.5|2261.7|2260.5|2259.7|313
1697770800000|2023-10-20 03:00:00|2262|2261.2|2262|2261.2|2263|2262.2|2261.5|2260.7|334
1697771100000|2023-10-20 03:05:00|2261.5|2260.7|2262|2261.2|2262|2261.2|2261|2260.2|342
1697771400000|2023-10-20 03:10:00|2261.5|2260.7|2262|2261.2|2262|2261.2|2261.5|2260.7|104
1697771700000|2023-10-20 03:15:00|2261.5|2260.7|2261|2260.2|2262|2261.2|2261|2260.2|235
1697772000000|2023-10-20 03:20:00|2260.7|2259.9|2260.5|2259.7|2261|2260.2|2260|2259.2|165
1697772300000|2023-10-20 03:25:00|2261|2260.2|2261.5|2260.7|2262|2261.2|2261|2260.2|198
1697772600000|2023-10-20 03:30:00|2261.2|2260.4|2261.2|2260.4|2264|2263.2|2260|2259.2|905
1697772900000|2023-10-20 03:35:00|2261|2260.2|2263.7|2262.9|2264.7|2263.9|2260.5|2259.7|850
1697773200000|2023-10-20 03:40:00|2263.5|2262.7|2263|2262.2|2264|2263.2|2261.5|2260.7|418
1697773500000|2023-10-20 03:45:00|2262.7|2261.9|2262.5|2261.7|2264.5|2263.7|2262|2261.2|476
1697773800000|2023-10-20 03:50:00|2262.7|2261.9|2265|2264.2|2266.2|2265.4|2262.5|2261.7|360
1697774100000|2023-10-20 03:55:00|2265.2|2264.4|2263|2262.2|2265.5|2264.7|2263|2262.2|215
1697774400000|2023-10-20 04:00:00|2263.5|2262.7|2265|2264.2|2265.2|2264.4|2262.7|2261.9|294
1697774700000|2023-10-20 04:05:00|2264.5|2263.7|2262|2261.2|2264.5|2263.7|2261|2260.2|408
1697775000000|2023-10-20 04:10:00|2262.2|2261.4|2261|2260.2|2262.5|2261.7|2260.7|2259.9|236
1697775300000|2023-10-20 04:15:00|2260.7|2259.9|2262|2261.2|2262.5|2261.7|2260.5|2259.7|272
1697775600000|2023-10-20 04:20:00|2262.5|2261.7|2264|2263.2|2264|2263.2|2262|2261.2|189
1697775900000|2023-10-20 04:25:00|2263.5|2262.7|2266|2265.2|2266|2265.2|2263.5|2262.7|250
1697776200000|2023-10-20 04:30:00|2265.7|2264.9|2267.2|2266.4|2268.5|2267.7|2265.5|2264.7|551
1697776500000|2023-10-20 04:35:00|2267.5|2266.7|2266.5|2265.7|2267.5|2266.7|2265.5|2264.7|303
1697776800000|2023-10-20 04:40:00|2267|2266.2|2264.5|2263.7|2267|2266.2|2264.5|2263.7|276
1697777100000|2023-10-20 04:45:00|2264|2263.2|2262|2261.2|2264.5|2263.7|2262|2261.2|293
1697777400000|2023-10-20 04:50:00|2262.5|2261.7|2264.5|2263.7|2265|2264.2|2262.5|2261.7|298
1697777700000|2023-10-20 04:55:00|2264|2263.2|2263.2|2262.4|2264.5|2263.7|2263|2262.2|211
1697778000000|2023-10-20 05:00:00|2263.5|2262.7|2262.5|2261.7|2264|2263.2|2262|2261.2|387
1697778300000|2023-10-20 05:05:00|2262|2261.2|2263.5|2262.7|2264.5|2263.7|2262|2261.2|258
1697778600000|2023-10-20 05:10:00|2263|2262.2|2262|2261.2|2264|2263.2|2262|2261.2|231
1697778900000|2023-10-20 05:15:00|2262.2|2261.4|2262.5|2261.7|2263.7|2262.9|2262|2261.2|276
1697779200000|2023-10-20 05:20:00|2263|2262.2|2263.2|2262.4|2263.5|2262.7|2262.5|2261.7|225
1697779500000|2023-10-20 05:25:00|2263|2262.2|2263|2262.2|2264|2263.2|2262.5|2261.7|267
1697779800000|2023-10-20 05:30:00|2263.2|2262.4|2261|2260.2|2264.5|2263.7|2260.7|2259.9|394
1697780100000|2023-10-20 05:35:00|2260.5|2259.7|2258.5|2257.7|2261|2260.2|2258|2257.2|462
1697780400000|2023-10-20 05:40:00|2259|2258.2|2260|2259.2|2260.5|2259.7|2258.5|2257.7|423
1697780700000|2023-10-20 05:45:00|2259.5|2258.7|2260.7|2259.9|2262|2261.2|2259|2258.2|529
1697781000000|2023-10-20 05:50:00|2261|2260.2|2258.5|2257.7|2261|2260.2|2258.5|2257.7|516
1697781300000|2023-10-20 05:55:00|2258|2257.2|2256.5|2255.7|2259|2258.2|2256.5|2255.7|2329
1697781600000|2023-10-20 06:00:00|2256|2255.2|2253|2252.2|2256|2255.2|2252.5|2251.7|3175
1697781900000|2023-10-20 06:05:00|2253.5|2252.7|2254.1|2252.1|2254.5|2253.2|2252.5|2251.7|697
1697782200000|2023-10-20 06:10:00|2254|2252|2253.2|2251.2|2254|2252|2251.9|2249.9|1
1697782500000|2023-10-20 06:15:00|2253.5|2251.5|2253.4|2251.4|2253.8|2251.8|2252.7|2250.7|698
1697782800000|2023-10-20 06:20:00|2253.3|2251.3|2251.7|2249.7|2253.3|2251.3|2251|2249|0
1697783100000|2023-10-20 06:25:00|2251.8|2249.8|2252.2|2250.2|2252.3|2250.3|2251.3|2249.3|0
1697783400000|2023-10-20 06:30:00|2252.1|2250.1|2251.6|2249.6|2252.3|2250.3|2251.3|2249.3|0
1697783700000|2023-10-20 06:35:00|2251.7|2249.7|2253|2251|2253|2251|2251.7|2249.7|0
1697784000000|2023-10-20 06:40:00|2252.8|2250.8|2253.3|2251.3|2253.6|2251.6|2252.7|2250.7|0
1697784300000|2023-10-20 06:45:00|2253.4|2251.4|2253.6|2251.6|2253.8|2251.8|2253.3|2251.3|0
1697784600000|2023-10-20 06:50:00|2253.9|2251.9|2254.1|2252.1|2254.4|2252.4|2253.5|2251.5|0
1697784900000|2023-10-20 06:55:00|2254.2|2252.2|2256.9|2254.9|2259.4|2257.4|2254.1|2252.1|0
1697785200000|2023-10-20 07:00:00|2257.4|2255.4|2254.5|2252.5|2257.4|2255.4|2253.8|2251.8|0
1697785500000|2023-10-20 07:05:00|2254.7|2252.7|2253.1|2251.1|2255.9|2253.9|2252.8|2250.8|0
1697785800000|2023-10-20 07:10:00|2253|2251|2253.9|2251.9|2255.4|2253.4|2252.8|2250.8|0
1697786100000|2023-10-20 07:15:00|2253.8|2251.8|2253.6|2251.6|2254.9|2252.9|2252.9|2250.9|0
1697786400000|2023-10-20 07:20:00|2253.5|2251.5|2253.4|2251.4|2254|2252|2252.6|2250.6|0
1697786700000|2023-10-20 07:25:00|2253.5|2251.5|2253.2|2251.2|2254.1|2252.1|2252.4|2250.4|0
1697787000000|2023-10-20 07:30:00|2253.1|2251.1|2254.2|2253|2255.2|2254|2251.7|2250.5|557
1697787300000|2023-10-20 07:35:00|2253.9|2252.7|2254.2|2253|2255.7|2254.5|2253.7|2252.5|232
1697787600000|2023-10-20 07:40:00|2254.4|2253.2|2253.7|2252.5|2254.7|2253.5|2253.2|2252|205
1697787900000|2023-10-20 07:45:00|2253.4|2252.2|2254.9|2253.7|2255.2|2254|2253.2|2252|204
1697788200000|2023-10-20 07:50:00|2255.2|2254|2256.9|2255.7|2257.2|2256|2254.7|2253.5|144
1697788500000|2023-10-20 07:55:00|2256.7|2255.5|2256.2|2255|2258.2|2257|2256.2|2255|173
1697788800000|2023-10-20 08:00:00|2255.9|2254.7|2256.7|2255.5|2257.2|2256|2254.2|2253|100
1697789100000|2023-10-20 08:05:00|2256.4|2255.2|2256.7|2255.5|2258.2|2257|2256.2|2255|81
1697789400000|2023-10-20 08:10:00|2257.2|2256|2258.7|2257.5|2259.2|2258|2256.7|2255.5|89
1697789700000|2023-10-20 08:15:00|2258.9|2257.7|2258.2|2257|2259.2|2258|2257.2|2256|50
1697790000000|2023-10-20 08:20:00|2258.4|2257.2|2258.7|2257.5|2259.2|2258|2256.7|2255.5|195
1697790300000|2023-10-20 08:25:00|2258.9|2257.7|2259.7|2258.5|2259.7|2258.5|2258.9|2257.7|54
1697790600000|2023-10-20 08:30:00|2259.4|2258.2|2260.2|2259|2260.2|2259|2257.7|2256.5|183
1697790900000|2023-10-20 08:35:00|2259.7|2258.5|2260.7|2259.5|2260.7|2259.5|2258.7|2257.5|66
1697791200000|2023-10-20 08:40:00|2260.9|2259.7|2260.7|2259.5|2261.7|2260.5|2260.7|2259.5|54
1697791500000|2023-10-20 08:45:00|2260.9|2259.7|2260.7|2259.5|2261.7|2260.5|2260.2|2259|89
1697791800000|2023-10-20 08:50:00|2260.4|2259.2|2258.2|2257|2260.7|2259.5|2258.2|2257|74
1697792100000|2023-10-20 08:55:00|2258.4|2257.2|2258.2|2257|2259.2|2258|2257.7|2256.5|105
1697792400000|2023-10-20 09:00:00|2258.4|2257.2|2257.9|2256.7|2258.7|2257.5|2257.7|2256.5|53
1697792700000|2023-10-20 09:05:00|2258.2|2257|2256.2|2255|2258.2|2257|2255.7|2254.5|176
1697793000000|2023-10-20 09:10:00|2256.7|2255.5|2255.7|2254.5|2257.7|2256.5|2255.7|2254.5|61
1697793300000|2023-10-20 09:15:00|2256.2|2255|2255.7|2254.5|2256.2|2255|2255.4|2254.2|71
1697793600000|2023-10-20 09:20:00|2255.4|2254.2|2253.7|2252.5|2255.7|2254.5|2253.2|2252|119
1697793900000|2023-10-20 09:25:00|2253.9|2252.7|2253.2|2252|2254.2|2253|2252.2|2251|336
1697794200000|2023-10-20 09:30:00|2252.9|2251.7|2253.2|2252|2253.7|2252.5|2252.2|2251|78
1697794500000|2023-10-20 09:35:00|2253.4|2252.2|2252.7|2251.5|2253.7|2252.5|2252.2|2251|27
1697794800000|2023-10-20 09:40:00|2252.2|2251|2253.2|2252|2253.2|2252|2252.2|2251|67
1697795100000|2023-10-20 09:45:00|2252.9|2251.7|2252.7|2251.5|2253.2|2252|2251.9|2250.7|28
1697795400000|2023-10-20 09:50:00|2253.2|2252|2255.7|2254.5|2255.7|2254.5|2253.2|2252|127
1697795700000|2023-10-20 09:55:00|2255.9|2254.7|2255.2|2254|2256.7|2255.5|2255.2|2254|69
1697796000000|2023-10-20 10:00:00|2255.4|2254.2|2255.7|2254.5|2256.2|2255|2255.2|2254|48
1697796300000|2023-10-20 10:05:00|2255.9|2254.7|2255.7|2254.5|2255.9|2254.7|2255.2|2254|22
1697796600000|2023-10-20 10:10:00|2255.4|2254.2|2254.2|2253|2255.7|2254.5|2254.2|2253|91
1697796900000|2023-10-20 10:15:00|2254.4|2253.2|2254.7|2253.5|2254.7|2253.5|2253.4|2252.2|101
1697797200000|2023-10-20 10:20:00|2254.4|2253.2|2253.7|2252.5|2254.7|2253.5|2253.7|2252.5|81
1697797500000|2023-10-20 10:25:00|2253.9|2252.7|2253.9|2252.7|2254.7|2253.5|2253.2|2252|106
1697797800000|2023-10-20 10:30:00|2253.7|2252.5|2254.2|2253|2254.7|2253.5|2253.7|2252.5|19
1697798100000|2023-10-20 10:35:00|2254.7|2253.5|2254.9|2253.7|2255.2|2254|2254.2|2253|32
1697798400000|2023-10-20 10:40:00|2255.2|2254|2254.2|2253|2255.2|2254|2253.7|2252.5|46
1697798700000|2023-10-20 10:45:00|2254.4|2253.2|2254.2|2253|2254.4|2253.2|2253.2|2252|9
1697799000000|2023-10-20 10:50:00|2254.4|2253.2|2254.2|2253|2254.7|2253.5|2253.7|2252.5|28
1697799300000|2023-10-20 10:55:00|2254.4|2253.2|2254.2|2253|2254.7|2253.5|2253.7|2252.5|20
1697799600000|2023-10-20 11:00:00|2254.4|2253.2|2254.2|2253|2255.2|2254|2253.7|2252.5|62
1697799900000|2023-10-20 11:05:00|2253.9|2252.7|2255.4|2254.2|2255.7|2254.5|2253.9|2252.7|15
1697800200000|2023-10-20 11:10:00|2255.7|2254.5|2256.7|2255.5|2256.7|2255.5|2255.2|2254|47
1697800500000|2023-10-20 11:15:00|2256.9|2255.7|2257.2|2256|2257.7|2256.5|2256.9|2255.7|50
1697800800000|2023-10-20 11:20:00|2256.7|2255.5|2257.2|2256|2257.7|2256.5|2256.2|2255|32
1697801100000|2023-10-20 11:25:00|2256.9|2255.7|2256.7|2255.5|2257.2|2256|2256.2|2255|16
1697801400000|2023-10-20 11:30:00|2256.9|2255.7|2256.2|2255|2257.2|2256|2256.2|2255|82
1697801700000|2023-10-20 11:35:00|2256.7|2255.5|2256.7|2255.5|2257.2|2256|2256.2|2255|42
1697802000000|2023-10-20 11:40:00|2256.9|2255.7|2254.7|2253.5|2257.2|2256|2254.4|2253.2|59
1697802300000|2023-10-20 11:45:00|2255.2|2254|2255.7|2254.5|2256.2|2255|2255.2|2254|31
1697802600000|2023-10-20 11:50:00|2255.2|2254|2256.2|2255|2256.4|2255.2|2255.2|2254|30
1697802900000|2023-10-20 11:55:00|2256.4|2255.2|2256.7|2255.5|2257.7|2256.5|2256.2|2255|22
1697803200000|2023-10-20 12:00:00|2256.4|2255.2|2256.2|2255|2256.9|2255.7|2256.2|2255|32
1697803500000|2023-10-20 12:05:00|2255.9|2254.7|2256.2|2255|2256.2|2255|2255.7|2254.5|12
1697803800000|2023-10-20 12:10:00|2255.7|2254.5|2255.2|2254|2256.2|2255|2255.2|2254|36
1697804100000|2023-10-20 12:15:00|2254.9|2253.7|2254.9|2253.7|2255.4|2254.2|2254.7|2253.5|46
1697804400000|2023-10-20 12:20:00|2254.7|2253.5|2252.7|2251.5|2255.2|2254|2252.7|2251.5|56
1697804700000|2023-10-20 12:25:00|2252.2|2251|2251.7|2250.5|2252.9|2251.7|2251.7|2250.5|127
1697805000000|2023-10-20 12:30:00|2251.4|2250.2|2252.2|2251|2252.7|2251.5|2251.2|2250|86
1697805300000|2023-10-20 12:35:00|2251.9|2250.7|2252.4|2251.2|2252.7|2251.5|2251.9|2250.7|61
1697805600000|2023-10-20 12:40:00|2252.2|2251|2252.9|2251.7|2253.7|2252.5|2252.2|2251|67
1697805900000|2023-10-20 12:45:00|2252.7|2251.5|2253.4|2252.2|2253.7|2252.5|2252.7|2251.5|41
1697806200000|2023-10-20 12:50:00|2253.7|2252.5|2253.2|2252|2254.2|2253|2253.2|2252|66
1697806500000|2023-10-20 12:55:00|2253.4|2252.2|2253.7|2252.5|2254.2|2253|2253.2|2252|28
1697806800000|2023-10-20 13:00:00|2253.9|2252.7|2254.7|2253.5|2255.7|2254.5|2253.7|2252.5|93
1697807100000|2023-10-20 13:05:00|2254.2|2253|2254.4|2253.2|2255.2|2254|2253.7|2252.5|86
1697807400000|2023-10-20 13:10:00|2254.2|2253|2254.4|2253.2|2254.7|2253.5|2253.9|2252.7|25
1697807700000|2023-10-20 13:15:00|2254.2|2253|2255.4|2254.2|2255.7|2254.5|2254.2|2253|34
1697808000000|2023-10-20 13:20:00|2255.2|2254|2256.7|2255.5|2256.7|2255.5|2254.7|2253.5|56
1697808300000|2023-10-20 13:25:00|2256.4|2255.2|2257.2|2256|2257.4|2256.2|2256.2|2255|95
1697808600000|2023-10-20 13:30:00|2256.7|2255.5|2258.7|2257.5|2258.7|2257.5|2255.7|2254.5|459
1697808900000|2023-10-20 13:35:00|2258.4|2257.2|2257.7|2256.5|2259.7|2258.5|2257.7|2256.5|189
1697809200000|2023-10-20 13:40:00|2257.2|2256|2257.4|2256.2|2259.7|2258.5|2256.7|2255.5|245
1697809500000|2023-10-20 13:45:00|2257.7|2256.5|2259.7|2258.5|2259.7|2258.5|2256.7|2255.5|122
1697809800000|2023-10-20 13:50:00|2259.4|2258.2|2257.7|2256.5|2259.7|2258.5|2256.2|2255|118
1697810100000|2023-10-20 13:55:00|2257.9|2256.7|2257.7|2256.5|2259.2|2258|2257.2|2256|193
1697810400000|2023-10-20 14:00:00|2257.2|2256|2255.7|2254.5|2258.2|2257|2255.4|2254.2|193
1697810700000|2023-10-20 14:05:00|2255.9|2254.7|2254.7|2253.5|2256.7|2255.5|2253.2|2252|141
1697811000000|2023-10-20 14:10:00|2254.9|2253.7|2252.7|2251.5|2255.2|2254|2252.2|2251|233
1697811300000|2023-10-20 14:15:00|2252.4|2251.2|2252.7|2251.5|2253.7|2252.5|2251.7|2250.5|118
1697811600000|2023-10-20 14:20:00|2252.2|2251|2251.2|2250|2252.7|2251.5|2250.7|2249.5|113
1697811900000|2023-10-20 14:25:00|2250.9|2249.7|2248.7|2247.5|2251.2|2250|2248.7|2247.5|146
1697812200000|2023-10-20 14:30:00|2248.4|2247.2|2252.2|2251|2252.2|2251|2248.2|2247|120
1697812500000|2023-10-20 14:35:00|2252.7|2251.5|2250.2|2249|2253.2|2252|2250.2|2249|130
1697812800000|2023-10-20 14:40:00|2250.4|2249.2|2249.2|2248|2250.7|2249.5|2248.7|2247.5|142
1697813100000|2023-10-20 14:45:00|2248.9|2247.7|2252.7|2251.5|2252.7|2251.5|2248.7|2247.5|165
1697813400000|2023-10-20 14:50:00|2252.2|2251|2250.9|2249.7|2252.9|2251.7|2250.7|2249.5|224
1697813700000|2023-10-20 14:55:00|2251.2|2250|2250.2|2249|2251.2|2250|2249.2|2248|130
1697814000000|2023-10-20 15:00:00|2249.9|2248.7|2251.2|2250|2251.7|2250.5|2249.7|2248.5|155
1697814300000|2023-10-20 15:05:00|2251.7|2250.5|2249.7|2248.5|2251.7|2250.5|2249.7|2248.5|243
1697814600000|2023-10-20 15:10:00|2249.4|2248.2|2247.4|2246.2|2250.2|2249|2247.2|2246|441
1697814900000|2023-10-20 15:15:00|2247.2|2246|2245.2|2244|2247.7|2246.5|2244.2|2243|347
1697815200000|2023-10-20 15:20:00|2245.4|2244.2|2244.2|2243|2245.7|2244.5|2243.7|2242.5|227
1697815500000|2023-10-20 15:25:00|2244.4|2243.2|2244.2|2243|2244.7|2243.5|2243.2|2242|213
1697815800000|2023-10-20 15:30:00|2243.9|2242.7|2243.2|2242|2244.7|2243.5|2243.2|2242|214
1697816100000|2023-10-20 15:35:00|2243.7|2242.5|2245.7|2244.5|2246.2|2245|2243.2|2242|435
1697816400000|2023-10-20 15:40:00|2245.9|2244.7|2245.2|2244|2246.7|2245.5|2244.7|2243.5|85
1697816700000|2023-10-20 15:45:00|2244.7|2243.5|2246.9|2245.7|2247.2|2246|2244.7|2243.5|160
1697817000000|2023-10-20 15:50:00|2246.7|2245.5|2247.7|2246.5|2247.7|2246.5|2246.7|2245.5|132
1697817300000|2023-10-20 15:55:00|2248.2|2247|2248.7|2247.5|2249.9|2248.7|2247.9|2246.7|239
1697817600000|2023-10-20 16:00:00|2249.2|2248|2247.2|2246|2249.2|2248|2246.7|2245.5|179
1697817900000|2023-10-20 16:05:00|2246.9|2245.7|2245.7|2244.5|2247.2|2246|2245.7|2244.5|99
1697818200000|2023-10-20 16:10:00|2245.4|2244.2|2245.2|2244|2246.2|2245|2244.7|2243.5|103
1697818500000|2023-10-20 16:15:00|2244.9|2243.7|2246.2|2245|2246.7|2245.5|2244.7|2243.5|166
1697818800000|2023-10-20 16:20:00|2246.4|2245.2|2248.7|2247.5|2248.7|2247.5|2246.2|2245|120
1697819100000|2023-10-20 16:25:00|2248.4|2247.2|2246.7|2245.5|2248.4|2247.2|2246.2|2245|76
1697819400000|2023-10-20 16:30:00|2246.9|2245.7|2248.7|2247.5|2248.7|2247.5|2246.7|2245.5|111
1697819700000|2023-10-20 16:35:00|2248.4|2247.2|2249.2|2248|2250.2|2249|2248.2|2247|135
1697820000000|2023-10-20 16:40:00|2248.9|2247.7|2248.2|2247|2249.2|2248|2247.7|2246.5|67
1697820300000|2023-10-20 16:45:00|2247.9|2246.7|2250.2|2249|2250.2|2249|2247.9|2246.7|141
1697820600000|2023-10-20 16:50:00|2249.7|2248.5|2250.2|2249|2250.7|2249.5|2249.2|2248|191
1697820900000|2023-10-20 16:55:00|2250.4|2249.2|2251.7|2250.5|2252.4|2251.2|2250.2|2249|109
1697821200000|2023-10-20 17:00:00|2251.9|2250.7|2250.2|2249|2252.2|2251|2249.7|2248.5|96
1697821500000|2023-10-20 17:05:00|2250.4|2249.2|2248.7|2247.5|2250.7|2249.5|2248.2|2247|70
1697821800000|2023-10-20 17:10:00|2248.2|2247|2248.7|2247.5|2249.7|2248.5|2248.2|2247|26
1697822100000|2023-10-20 17:15:00|2248.2|2247|2255.2|2254|2255.2|2254|2248.2|2247|457
1697822400000|2023-10-20 17:20:00|2254.9|2253.7|2253.7|2252.5|2255.2|2254|2252.7|2251.5|114
1697822700000|2023-10-20 17:25:00|2253.4|2252.2|2252.7|2251.5|2254.2|2253|2252.2|2251|80
1697823000000|2023-10-20 17:30:00|2252.9|2251.7|2251.9|2250.7|2253.2|2252|2251.2|2250|64
1697823300000|2023-10-20 17:35:00|2251.7|2250.5|2250.7|2249.5|2252.4|2251.2|2250.7|2249.5|60
1697823600000|2023-10-20 17:40:00|2250.9|2249.7|2252.2|2251|2253.2|2252|2250.9|2249.7|153
1697823900000|2023-10-20 17:45:00|2252.4|2251.2|2249.7|2248.5|2252.7|2251.5|2249.7|2248.5|73
1697824200000|2023-10-20 17:50:00|2250.2|2249|2249.9|2248.7|2250.7|2249.5|2248.7|2247.5|116
1697824500000|2023-10-20 17:55:00|2250.2|2249|2251.2|2250|2251.2|2250|2249.4|2248.2|32
1697824800000|2023-10-20 18:00:00|2250.9|2249.7|2251.2|2250|2251.9|2250.7|2250.7|2249.5|71
1697825100000|2023-10-20 18:05:00|2251.7|2250.5|2250.7|2249.5|2251.7|2250.5|2249.7|2248.5|105
1697825400000|2023-10-20 18:10:00|2250.4|2249.2|2248.2|2247|2250.7|2249.5|2247.7|2246.5|87
1697825700000|2023-10-20 18:15:00|2247.7|2246.5|2246.2|2245|2248.2|2247|2246.2|2245|132
1697826000000|2023-10-20 18:20:00|2246.7|2245.5|2246.2|2245|2247.2|2246|2246.2|2245|44
1697826300000|2023-10-20 18:25:00|2245.9|2244.7|2246.2|2245|2246.7|2245.5|2245.7|2244.5|104
1697826600000|2023-10-20 18:30:00|2245.7|2244.5|2246.7|2245.5|2247.2|2246|2245.2|2244|138
1697826900000|2023-10-20 18:35:00|2247.7|2246.5|2246.2|2245|2247.7|2246.5|2245.7|2244.5|164
1697827200000|2023-10-20 18:40:00|2245.7|2244.5|2246.7|2245.5|2246.7|2245.5|2245.2|2244|66
1697827500000|2023-10-20 18:45:00|2246.4|2245.2|2246.2|2245|2247.2|2246|2245.7|2244.5|54
1697827800000|2023-10-20 18:50:00|2245.9|2244.7|2246.7|2245.5|2247.2|2246|2245.4|2244.2|47
1697828100000|2023-10-20 18:55:00|2247.2|2246|2247.2|2246|2248.2|2247|2246.2|2245|73
1697828400000|2023-10-20 19:00:00|2246.7|2245.5|2247.7|2246.5|2248.7|2247.5|2246.7|2245.5|50
1697828700000|2023-10-20 19:05:00|2248.2|2247|2246.2|2245|2248.2|2247|2246.2|2245|93
1697829000000|2023-10-20 19:10:00|2246.4|2245.2|2246.7|2245.5|2247.2|2246|2245.7|2244.5|163
1697829300000|2023-10-20 19:15:00|2246.2|2245|2247.9|2246.7|2248.2|2247|2246.2|2245|180
1697829600000|2023-10-20 19:20:00|2247.7|2246.5|2245.7|2244.5|2247.7|2246.5|2245.7|2244.5|121
1697829900000|2023-10-20 19:25:00|2245.4|2244.2|2246.2|2245|2246.2|2245|2244.2|2243|110
1697830200000|2023-10-20 19:30:00|2246.4|2245.2|2246.2|2245|2247.2|2246|2245.7|2244.5|92
1697830500000|2023-10-20 19:35:00|2246.4|2245.2|2245.4|2244.2|2246.4|2245.2|2244.7|2243.5|144
1697830800000|2023-10-20 19:40:00|2245.7|2244.5|2243.7|2242.5|2245.7|2244.5|2243.2|2242|143
1697831100000|2023-10-20 19:45:00|2243.4|2242.2|2243.7|2242.5|2245.2|2244|2243.2|2242|158
1697831400000|2023-10-20 19:50:00|2243.2|2242|2242.2|2241|2243.2|2242|2241.7|2240.5|236
1697831700000|2023-10-20 19:55:00|2242.7|2241.5|2241.7|2240.5|2243.2|2242|2241.4|2240.2|322
1697832000000|2023-10-20 20:00:00|2241.4|2240.2|2240.4|2239.2|2241.7|2240.5|2240.2|2239|101
1697832300000|2023-10-20 20:05:00|2240.7|2239.5|2239.7|2238.5|2241.2|2240|2239.7|2238.5|38
1697832600000|2023-10-20 20:10:00|2239.9|2238.7|2240.2|2239|2240.4|2239.2|2239.9|2238.7|19
1697832900000|2023-10-20 20:15:00|2239.9|2238.7|2238.7|2237.5|2240.2|2239|2238.7|2237.5|57
1697833200000|2023-10-20 20:20:00|2239.2|2238|2239.2|2238|2239.2|2238|2238.2|2237|80
1697833500000|2023-10-20 20:25:00|2238.9|2237.7|2239.2|2238|2239.7|2238.5|2238.7|2237.5|102
1697833800000|2023-10-20 20:30:00|2238.9|2237.7|2238.7|2237.5|2239.2|2238|2238.7|2237.5|30
1697834100000|2023-10-20 20:35:00|2238.9|2237.7|2238.9|2237.7|2239.2|2238|2238.7|2237.5|42
1697834400000|2023-10-20 20:40:00|2238.7|2237.5|2238.7|2237.5|2239.7|2238.5|2238.7|2237.5|172
1697834700000|2023-10-20 20:45:00|2238.9|2237.7|2239.7|2238.5|2239.7|2238.5|2238.7|2237.5|63
1697835000000|2023-10-20 20:50:00|2239.4|2238.2|2239.3|2237.3|2239.7|2238.5|2238.7|2237.3|47
1697835300000|2023-10-20 20:55:00|2239.2|2237.2|2238.8|2236.8|2239.4|2237.4|2238.7|2236.7|0
1698012000000|2023-10-22 22:00:00|2239.3|2237.3|2240.4|2238.4|2240.9|2238.9|2239.3|2237.3|0
1698012300000|2023-10-22 22:05:00|2240.5|2238.5|2241.6|2239.6|2241.6|2239.6|2240.4|2238.4|0
1698012600000|2023-10-22 22:10:00|2241.5|2239.5|2241.9|2239.9|2242|2240|2241.5|2239.5|0
1698012900000|2023-10-22 22:15:00|2242|2240|2240.5|2238.5|2242|2240|2240.5|2238.5|0
1698013200000|2023-10-22 22:20:00|2240.7|2238.7|2239.8|2237.8|2240.7|2238.7|2239.8|2237.8|0
1698013500000|2023-10-22 22:25:00|2239.9|2237.9|2239.6|2237.6|2239.9|2237.9|2239.6|2237.6|0
1698013800000|2023-10-22 22:30:00|2239.7|2237.7|2239.8|2237.8|2239.8|2237.8|2239.6|2237.6|0
1698014100000|2023-10-22 22:35:00|2239.9|2237.9|2239.7|2237.7|2240.2|2238.2|2239.6|2237.6|0
1698014400000|2023-10-22 22:40:00|2239.6|2237.6|2239.8|2237.8|2239.8|2237.8|2239.6|2237.6|0
1698014700000|2023-10-22 22:45:00|2239.9|2237.9|2240|2238|2240.2|2238.2|2239.9|2237.9|0
1698015000000|2023-10-22 22:50:00|2240.5|2238.5|2240.6|2238.6|2241.2|2239.2|2240.1|2238.1|0
1698015300000|2023-10-22 22:55:00|2240.7|2238.7|2240.9|2238.9|2240.9|2238.9|2240.1|2238.1|0
1698015600000|2023-10-22 23:00:00|2240.7|2238.7|2241.1|2239.1|2241.1|2239.1|2240.6|2238.6|0
1698015900000|2023-10-22 23:05:00|2241.2|2239.2|2242.3|2240.3|2242.3|2240.3|2241.2|2239.2|0
1698016200000|2023-10-22 23:10:00|2242.6|2240.6|2242.4|2240.4|2242.6|2240.6|2242.3|2240.3|0
1698016500000|2023-10-22 23:15:00|2242.5|2240.5|2241.6|2239.6|2242.6|2240.6|2241.6|2239.6|0
1698016800000|2023-10-22 23:20:00|2241.8|2239.8|2241.3|2239.3|2241.8|2239.8|2241.3|2239.3|0
1698017100000|2023-10-22 23:25:00|2241.4|2239.4|2241.3|2239.3|2241.6|2239.6|2240.6|2238.6|0
1698017400000|2023-10-22 23:30:00|2241.2|2239.2|2242.6|2240.6|2243.3|2241.3|2241.2|2239.2|0
1698017700000|2023-10-22 23:35:00|2242.7|2240.7|2243.8|2241.8|2243.9|2241.9|2242.7|2240.7|0
1698018000000|2023-10-22 23:40:00|2244|2242|2245.3|2243.3|2245.4|2243.4|2243.9|2241.9|0
1698018300000|2023-10-22 23:45:00|2245.4|2243.4|2245.7|2244.5|2247.4|2246.2|2244.2|2243|767
1698018600000|2023-10-22 23:50:00|2246.2|2245|2246.7|2245.5|2248.7|2247.5|2246.2|2245|410
1698018900000|2023-10-22 23:55:00|2246.9|2245.7|2249.7|2248.5|2250.2|2249|2246.7|2245.5|678
1698019200000|2023-10-23 00:00:00|2249.5|2248.7|2247|2246.2|2250|2249.2|2245.5|2244.7|2330
1698019500000|2023-10-23 00:05:00|2246.5|2245.7|2248.2|2247.4|2249|2248.2|2246|2245.2|1070
1698019800000|2023-10-23 00:10:00|2248|2247.2|2250.2|2249.4|2252|2251.2|2246.5|2245.7|674
1698020100000|2023-10-23 00:15:00|2250|2249.2|2246|2245.2|2251.5|2250.7|2246|2245.2|676
1698020400000|2023-10-23 00:20:00|2246.2|2245.4|2245.5|2244.7|2248|2247.2|2245.2|2244.4|570
1698020700000|2023-10-23 00:25:00|2246|2245.2|2244|2243.2|2247|2246.2|2243|2242.2|597
1698021000000|2023-10-23 00:30:00|2243.5|2242.7|2244.5|2243.7|2245|2244.2|2242.5|2241.7|784
1698021300000|2023-10-23 00:35:00|2245|2244.2|2246.5|2245.7|2247|2246.2|2244|2243.2|396
1698021600000|2023-10-23 00:40:00|2247|2246.2|2244.5|2243.7|2249|2248.2|2244.5|2243.7|332
1698021900000|2023-10-23 00:45:00|2245|2244.2|2247.5|2246.7|2248.5|2247.7|2244|2243.2|304
1698022200000|2023-10-23 00:50:00|2247|2246.2|2247.5|2246.7|2249.5|2248.7|2246.5|2245.7|356
1698022500000|2023-10-23 00:55:00|2248|2247.2|2250.5|2249.7|2250.5|2249.7|2248|2247.2|314
1698022800000|2023-10-23 01:00:00|2250.7|2249.9|2251.5|2250.7|2252|2251.2|2250.5|2249.7|450
1698023100000|2023-10-23 01:05:00|2251.2|2250.4|2250.4|2249.6|2252.2|2251.4|2250.4|2249.6|494
1698023400000|2023-10-23 01:10:00|2249.9|2249.1|2247.6|2246.8|2250.4|2249.6|2247.4|2246.6|426
1698023700000|2023-10-23 01:15:00|2247.4|2246.6|2247.4|2246.6|2247.9|2247.1|2246.9|2246.1|393
1698024000000|2023-10-23 01:20:00|2247.1|2246.3|2246.4|2245.6|2247.1|2246.3|2244.9|2244.1|506
1698024300000|2023-10-23 01:25:00|2246.9|2246.1|2246.4|2245.6|2248.4|2247.6|2246.4|2245.6|300
1698024600000|2023-10-23 01:30:00|2246.1|2245.3|2247.4|2246.6|2247.6|2246.8|2245.9|2245.1|223
1698024900000|2023-10-23 01:35:00|2247.6|2246.8|2250.9|2250.1|2250.9|2250.1|2247.6|2246.8|348
1698025200000|2023-10-23 01:40:00|2251.4|2250.6|2252.1|2251.3|2252.4|2251.6|2250.9|2250.1|305
1698025500000|2023-10-23 01:45:00|2251.9|2251.1|2251.9|2251.1|2253.1|2252.3|2251.9|2251.1|244
1698025800000|2023-10-23 01:50:00|2252.4|2251.6|2251.9|2251.1|2253.6|2252.8|2251.9|2251.1|292
1698026100000|2023-10-23 01:55:00|2252.1|2251.3|2252.9|2252.1|2253.4|2252.6|2251.9|2251.1|281
1698026400000|2023-10-23 02:00:00|2252.4|2251.6|2251.9|2251.1|2253.4|2252.6|2251.9|2251.1|300
1698026700000|2023-10-23 02:05:00|2251.4|2250.6|2250.9|2250.1|2252.9|2252.1|2250.4|2249.6|322
1698027000000|2023-10-23 02:10:00|2251.4|2250.6|2249.9|2249.1|2251.9|2251.1|2249.9|2249.1|374
1698027300000|2023-10-23 02:15:00|2249.4|2248.6|2251.4|2250.6|2251.4|2250.6|2248.9|2248.1|466
1698027600000|2023-10-23 02:20:00|2250.9|2250.1|2249.9|2249.1|2251.9|2251.1|2249.9|2249.1|268
1698027900000|2023-10-23 02:25:00|2249.4|2248.6|2247.4|2246.6|2249.9|2249.1|2247.4|2246.6|364
1698028200000|2023-10-23 02:30:00|2246.4|2245.6|2246.9|2246.1|2248.4|2247.6|2245.9|2245.1|418
1698028500000|2023-10-23 02:35:00|2246.6|2245.8|2245.4|2244.6|2246.6|2245.8|2244.9|2244.1|131
1698028800000|2023-10-23 02:40:00|2244.9|2244.1|2244.4|2243.6|2245.9|2245.1|2243.9|2243.1|131
1698029100000|2023-10-23 02:45:00|2244.9|2244.1|2245.4|2244.6|2245.6|2244.8|2244.9|2244.1|108
1698029400000|2023-10-23 02:50:00|2245.6|2244.8|2244.9|2244.1|2245.9|2245.1|2244.4|2243.6|172
1698029700000|2023-10-23 02:55:00|2244.4|2243.6|2244.4|2243.6|2245.4|2244.6|2244.4|2243.6|107
1698030000000|2023-10-23 03:00:00|2244.9|2244.1|2246.9|2246.1|2247.1|2246.3|2244.9|2244.1|211
1698030300000|2023-10-23 03:05:00|2247.1|2246.3|2248.1|2247.3|2248.4|2247.6|2246.9|2246.1|131
1698030600000|2023-10-23 03:10:00|2248.4|2247.6|2249.9|2249.1|2250.4|2249.6|2247.9|2247.1|165
1698030900000|2023-10-23 03:15:00|2249.4|2248.6|2249.4|2248.6|2249.9|2249.1|2249.4|2248.6|127
1698031200000|2023-10-23 03:20:00|2249.9|2249.1|2248.6|2247.8|2250.4|2249.6|2248.4|2247.6|399
1698031500000|2023-10-23 03:25:00|2248.4|2247.6|2249.4|2248.6|2249.9|2249.1|2248.4|2247.6|216
1698031800000|2023-10-23 03:30:00|2248.9|2248.1|2248.9|2248.1|2249.6|2248.8|2247.4|2246.6|700
1698032100000|2023-10-23 03:35:00|2248.4|2247.6|2247.9|2247.1|2249.4|2248.6|2246.9|2246.1|445
1698032400000|2023-10-23 03:40:00|2247.4|2246.6|2247.9|2247.1|2249.4|2248.6|2247.4|2246.6|306
1698032700000|2023-10-23 03:45:00|2248.1|2247.3|2247.9|2247.1|2248.4|2247.6|2247.4|2246.6|184
1698033000000|2023-10-23 03:50:00|2247.4|2246.6|2246.4|2245.6|2247.9|2247.1|2246.4|2245.6|213
1698033300000|2023-10-23 03:55:00|2245.9|2245.1|2245.4|2244.6|2246.4|2245.6|2244.1|2243.3|334
1698033600000|2023-10-23 04:00:00|2244.9|2244.1|2244.4|2243.6|2244.9|2244.1|2243.9|2243.1|142
1698033900000|2023-10-23 04:05:00|2244.6|2243.8|2243.4|2242.6|2245.9|2245.1|2243.4|2242.6|279
1698034200000|2023-10-23 04:10:00|2243.1|2242.3|2242.9|2242.1|2243.4|2242.6|2242.6|2241.8|375
1698034500000|2023-10-23 04:15:00|2243.4|2242.6|2242.9|2242.1|2243.9|2243.1|2241.9|2241.1|346
1698034800000|2023-10-23 04:20:00|2242.6|2241.8|2242.4|2241.6|2242.9|2242.1|2241.6|2240.8|278
1698035100000|2023-10-23 04:25:00|2242.9|2242.1|2241.9|2241.1|2242.9|2242.1|2241.6|2240.8|314
1698035400000|2023-10-23 04:30:00|2242.1|2241.3|2242.4|2241.6|2243.4|2242.6|2241.9|2241.1|246
1698035700000|2023-10-23 04:35:00|2242.1|2241.3|2240.4|2239.6|2242.1|2241.3|2240.4|2239.6|430
1698036000000|2023-10-23 04:40:00|2239.9|2239.1|2244.9|2244.1|2245.9|2245.1|2239.4|2238.6|941
1698036300000|2023-10-23 04:45:00|2244.4|2243.6|2246.4|2245.6|2247.4|2246.6|2244.4|2243.6|385
1698036600000|2023-10-23 04:50:00|2246.9|2246.1|2246.4|2245.6|2246.9|2246.1|2244.9|2244.1|281
1698036900000|2023-10-23 04:55:00|2246.9|2246.1|2246.4|2245.6|2247.9|2247.1|2245.9|2245.1|411
1698037200000|2023-10-23 05:00:00|2245.9|2245.1|2247.4|2246.6|2247.4|2246.6|2245.9|2245.1|195
1698037500000|2023-10-23 05:05:00|2247.9|2247.1|2248.4|2247.6|2250.9|2250.1|2247.4|2246.6|707
1698037800000|2023-10-23 05:10:00|2248.9|2248.1|2248.4|2247.6|2249.9|2249.1|2248.4|2247.6|287
1698038100000|2023-10-23 05:15:00|2247.9|2247.1|2245.9|2245.1|2248.4|2247.6|2245.4|2244.6|401
1698038400000|2023-10-23 05:20:00|2245.6|2244.8|2245.9|2245.1|2246.9|2246.1|2245.4|2244.6|274
1698038700000|2023-10-23 05:25:00|2246.4|2245.6|2247.9|2247.1|2249.4|2248.6|2246.4|2245.6|310
1698039000000|2023-10-23 05:30:00|2247.4|2246.6|2246.4|2245.6|2247.9|2247.1|2245.9|2245.1|286
1698039300000|2023-10-23 05:35:00|2245.9|2245.1|2247.4|2246.6|2248.4|2247.6|2245.9|2245.1|535
1698039600000|2023-10-23 05:40:00|2247.1|2246.3|2244.4|2243.6|2247.1|2246.3|2243.9|2243.1|250
1698039900000|2023-10-23 05:45:00|2243.9|2243.1|2244.4|2243.6|2244.9|2244.1|2242.9|2242.1|419
1698040200000|2023-10-23 05:50:00|2244.6|2243.8|2243.1|2242.3|2247.4|2246.6|2243.1|2242.3|713
1698040500000|2023-10-23 05:55:00|2242.9|2242.1|2239.4|2238.6|2244.6|2243.8|2239.4|2238.6|2330
1698040800000|2023-10-23 06:00:00|2239.1|2238.3|2239.9|2239.1|2241.9|2241.1|2238.4|2237.6|4435
1698041100000|2023-10-23 06:05:00|2240.4|2239.6|2241.3|2239.3|2241.9|2241.1|2239.9|2239.1|921
1698041400000|2023-10-23 06:10:00|2241.7|2239.7|2240.4|2238.4|2242.6|2240.6|2240.3|2238.3|5
1698041700000|2023-10-23 06:15:00|2240.5|2238.5|2239.8|2237.8|2240.5|2238.5|2239.8|2237.8|492
1698042000000|2023-10-23 06:20:00|2240|2238|2241|2239|2241.2|2239.2|2239.8|2237.8|0
1698042300000|2023-10-23 06:25:00|2240.9|2238.9|2240.6|2238.6|2240.9|2238.9|2240.3|2238.3|0
1698042600000|2023-10-23 06:30:00|2240.9|2238.9|2241.4|2239.4|2241.4|2239.4|2240.4|2238.4|0
1698042900000|2023-10-23 06:35:00|2241.2|2239.2|2241.4|2239.4|2241.5|2239.5|2241.2|2239.2|0
1698043200000|2023-10-23 06:40:00|2241.1|2239.1|2241.3|2239.3|2241.4|2239.4|2241.1|2239.1|0
1698043500000|2023-10-23 06:45:00|2241.2|2239.2|2241.4|2239.4|2241.4|2239.4|2241.1|2239.1|0
1698043800000|2023-10-23 06:50:00|2241.7|2239.7|2241.4|2239.4|2241.7|2239.7|2241.1|2239.1|0
1698044100000|2023-10-23 06:55:00|2241.3|2239.3|2240.3|2238.3|2241.3|2239.3|2240.3|2238.3|0
1698044400000|2023-10-23 07:00:00|2240.4|2238.4|2240.1|2238.1|2240.4|2238.4|2239.1|2237.1|0
1698044700000|2023-10-23 07:05:00|2240.2|2238.2|2239.6|2237.6|2240.6|2238.6|2239.5|2237.5|0
1698045000000|2023-10-23 07:10:00|2239.5|2237.5|2238.8|2236.8|2239.5|2237.5|2238.4|2236.4|0
1698045300000|2023-10-23 07:15:00|2238.9|2236.9|2238.4|2236.4|2239.2|2237.2|2238.1|2236.1|0
1698045600000|2023-10-23 07:20:00|2238.7|2236.7|2238.5|2236.5|2239.7|2237.7|2236.9|2234.9|0
1698045900000|2023-10-23 07:25:00|2238.4|2236.4|2236.7|2234.7|2239.2|2237.2|2236.7|2234.7|0
1698046200000|2023-10-23 07:30:00|2236.6|2234.6|2234.1|2232.9|2236.6|2234.6|2233.6|2232.4|671
1698046500000|2023-10-23 07:35:00|2234.3|2233.1|2232.1|2230.9|2234.6|2233.4|2231.6|2230.4|588
1698046800000|2023-10-23 07:40:00|2231.8|2230.6|2231.6|2230.4|2232.6|2231.4|2231.1|2229.9|212
1698047100000|2023-10-23 07:45:00|2231.8|2230.6|2234.6|2233.4|2235.1|2233.9|2231.6|2230.4|162
1698047400000|2023-10-23 07:50:00|2234.8|2233.6|2232.1|2230.9|2235.1|2233.9|2232.1|2230.9|278
1698047700000|2023-10-23 07:55:00|2232.3|2231.1|2232.1|2230.9|2232.6|2231.4|2231.6|2230.4|140
1698048000000|2023-10-23 08:00:00|2232.6|2231.4|2231.6|2230.4|2233.1|2231.9|2231.1|2229.9|82
1698048300000|2023-10-23 08:05:00|2232.1|2230.9|2233.1|2231.9|2234.1|2232.9|2232.1|2230.9|58
1698048600000|2023-10-23 08:10:00|2232.6|2231.4|2232.8|2231.6|2234.1|2232.9|2232.1|2230.9|120
1698048900000|2023-10-23 08:15:00|2233.1|2231.9|2234.6|2233.4|2234.8|2233.6|2232.6|2231.4|84
1698049200000|2023-10-23 08:20:00|2234.3|2233.1|2234.6|2233.4|2235.1|2233.9|2233.6|2232.4|43
1698049500000|2023-10-23 08:25:00|2234.3|2233.1|2234.6|2233.4|2235.1|2233.9|2233.6|2232.4|70
1698049800000|2023-10-23 08:30:00|2234.1|2232.9|2234.1|2232.9|2235.1|2233.9|2232.1|2230.9|179
1698050100000|2023-10-23 08:35:00|2233.8|2232.6|2235.6|2234.4|2236.1|2234.9|2233.6|2232.4|128
1698050400000|2023-10-23 08:40:00|2236.1|2234.9|2235.1|2233.9|2236.6|2235.4|2234.1|2232.9|399
1698050700000|2023-10-23 08:45:00|2234.8|2233.6|2234.6|2233.4|2236.1|2234.9|2234.6|2233.4|165
1698051000000|2023-10-23 08:50:00|2235.1|2233.9|2234.8|2233.6|2235.3|2234.1|2234.1|2232.9|39
1698051300000|2023-10-23 08:55:00|2234.6|2233.4|2235.1|2233.9|2236.1|2234.9|2234.6|2233.4|49
1698051600000|2023-10-23 09:00:00|2234.8|2233.6|2232.3|2231.1|2234.8|2233.6|2232.1|2230.9|174
1698051900000|2023-10-23 09:05:00|2232.6|2231.4|2231.6|2230.4|2233.1|2231.9|2231.6|2230.4|191
1698052200000|2023-10-23 09:10:00|2231.1|2229.9|2230.6|2229.4|2231.6|2230.4|2230.1|2228.9|174
1698052500000|2023-10-23 09:15:00|2230.8|2229.6|2232.6|2231.4|2233.1|2231.9|2230.8|2229.6|104
1698052800000|2023-10-23 09:20:00|2232.3|2231.1|2231.6|2230.4|2232.3|2231.1|2231.6|2230.4|77
1698053100000|2023-10-23 09:25:00|2231.1|2229.9|2229.6|2228.4|2231.6|2230.4|2229.6|2228.4|70
1698053400000|2023-10-23 09:30:00|2229.8|2228.6|2226.1|2224.9|2229.8|2228.6|2225.6|2224.4|339
1698053700000|2023-10-23 09:35:00|2226.3|2225.1|2225.1|2223.9|2226.8|2225.6|2224.6|2223.4|91
1698054000000|2023-10-23 09:40:00|2224.8|2223.6|2225.1|2223.9|2225.6|2224.4|2224.1|2222.9|90
1698054300000|2023-10-23 09:45:00|2224.8|2223.6|2224.1|2222.9|2225.1|2223.9|2223.1|2221.9|103
1698054600000|2023-10-23 09:50:00|2223.8|2222.6|2225.1|2223.9|2225.6|2224.4|2223.6|2222.4|183
1698054900000|2023-10-23 09:55:00|2224.8|2223.6|2223.6|2222.4|2225.1|2223.9|2223.6|2222.4|81
1698055200000|2023-10-23 10:00:00|2223.8|2222.6|2225.6|2224.4|2225.6|2224.4|2223.6|2222.4|62
1698055500000|2023-10-23 10:05:00|2225.1|2223.9|2225.6|2224.4|2225.6|2224.4|2224.1|2222.9|92
1698055800000|2023-10-23 10:10:00|2225.1|2223.9|2224.8|2223.6|2225.6|2224.4|2224.6|2223.4|89
1698056100000|2023-10-23 10:15:00|2225.1|2223.9|2225.6|2224.4|2226.1|2224.9|2224.6|2223.4|49
1698056400000|2023-10-23 10:20:00|2225.3|2224.1|2225.1|2223.9|2225.6|2224.4|2224.6|2223.4|65
1698056700000|2023-10-23 10:25:00|2225.6|2224.4|2225.1|2223.9|2226.1|2224.9|2225.1|2223.9|89
1698057000000|2023-10-23 10:30:00|2225.3|2224.1|2224.6|2223.4|2225.6|2224.4|2224.6|2223.4|343
1698057300000|2023-10-23 10:35:00|2224.8|2223.6|2225.3|2224.1|2225.3|2224.1|2223.6|2222.4|332
1698057600000|2023-10-23 10:40:00|2225.1|2223.9|2226.1|2224.9|2226.3|2225.1|2224.6|2223.4|63
1698057900000|2023-10-23 10:45:00|2226.6|2225.4|2226.1|2224.9|2226.6|2225.4|2225.3|2224.1|20
1698058200000|2023-10-23 10:50:00|2225.8|2224.6|2225.6|2224.4|2226.1|2224.9|2225.6|2224.4|15
1698058500000|2023-10-23 10:55:00|2225.3|2224.1|2226.1|2224.9|2226.1|2224.9|2224.6|2223.4|71
1698058800000|2023-10-23 11:00:00|2226.3|2225.1|2226.1|2224.9|2226.8|2225.6|2226.1|2224.9|71
1698059100000|2023-10-23 11:05:00|2226.6|2225.4|2226.1|2224.9|2227.1|2225.9|2225.6|2224.4|44
1698059400000|2023-10-23 11:10:00|2225.8|2224.6|2226.3|2225.1|2226.6|2225.4|2225.8|2224.6|27
1698059700000|2023-10-23 11:15:00|2226.6|2225.4|2227.1|2225.9|2227.1|2225.9|2226.1|2224.9|14
1698060000000|2023-10-23 11:20:00|2227.6|2226.4|2227.1|2225.9|2227.6|2226.4|2226.6|2225.4|21
1698060300000|2023-10-23 11:25:00|2226.6|2225.4|2226.6|2225.4|2227.1|2225.9|2226.1|2224.9|56
1698060600000|2023-10-23 11:30:00|2226.8|2225.6|2227.1|2225.9|2227.1|2225.9|2226.1|2224.9|28
1698060900000|2023-10-23 11:35:00|2227.3|2226.1|2229.1|2227.9|2229.6|2228.4|2227.1|2225.9|114
1698061200000|2023-10-23 11:40:00|2228.8|2227.6|2230.3|2229.1|2230.6|2229.4|2228.6|2227.4|61
1698061500000|2023-10-23 11:45:00|2230.6|2229.4|2229.1|2227.9|2230.6|2229.4|2229.1|2227.9|47
1698061800000|2023-10-23 11:50:00|2229.3|2228.1|2229.1|2227.9|2229.6|2228.4|2229.1|2227.9|6
1698062100000|2023-10-23 11:55:00|2228.6|2227.4|2227.6|2226.4|2228.8|2227.6|2227.1|2225.9|62
1698062400000|2023-10-23 12:00:00|2227.3|2226.1|2226.6|2225.4|2227.8|2226.6|2225.8|2224.6|40
1698062700000|2023-10-23 12:05:00|2226.1|2224.9|2226.6|2225.4|2227.6|2226.4|2226.1|2224.9|52
1698063000000|2023-10-23 12:10:00|2226.8|2225.6|2226.6|2225.4|2227.6|2226.4|2226.6|2225.4|70
1698063300000|2023-10-23 12:15:00|2226.8|2225.6|2228.6|2227.4|2229.1|2227.9|2226.6|2225.4|37
1698063600000|2023-10-23 12:20:00|2228.8|2227.6|2229.1|2227.9|2229.6|2228.4|2228.6|2227.4|35
1698063900000|2023-10-23 12:25:00|2229.3|2228.1|2228.6|2227.4|2231.1|2229.9|2228.6|2227.4|165
1698064200000|2023-10-23 12:30:00|2228.3|2227.1|2229.1|2227.9|2230.1|2228.9|2228.1|2226.9|83
1698064500000|2023-10-23 12:35:00|2229.3|2228.1|2230.6|2229.4|2231.1|2229.9|2229.1|2227.9|55
1698064800000|2023-10-23 12:40:00|2230.8|2229.6|2230.6|2229.4|2231.1|2229.9|2230.3|2229.1|54
1698065100000|2023-10-23 12:45:00|2230.1|2228.9|2229.1|2227.9|2230.6|2229.4|2228.6|2227.4|35
1698065400000|2023-10-23 12:50:00|2228.6|2227.4|2228.6|2227.4|2229.6|2228.4|2228.6|2227.4|95
1698065700000|2023-10-23 12:55:00|2228.3|2227.1|2228.1|2226.9|2229.1|2227.9|2227.8|2226.6|76
1698066000000|2023-10-23 13:00:00|2228.3|2227.1|2228.6|2227.4|2229.3|2228.1|2228.1|2226.9|284
1698066300000|2023-10-23 13:05:00|2228.8|2227.6|2227.6|2226.4|2229.6|2228.4|2227.6|2226.4|68
1698066600000|2023-10-23 13:10:00|2227.8|2226.6|2226.6|2225.4|2228.1|2226.9|2226.6|2225.4|67
1698066900000|2023-10-23 13:15:00|2226.8|2225.6|2228.1|2226.9|2228.1|2226.9|2226.6|2225.4|43
1698067200000|2023-10-23 13:20:00|2227.6|2226.4|2228.1|2226.9|2228.1|2226.9|2226.6|2225.4|128
1698067500000|2023-10-23 13:25:00|2227.6|2226.4|2228.6|2227.4|2229.1|2227.9|2227.6|2226.4|63
1698067800000|2023-10-23 13:30:00|2228.3|2227.1|2228.1|2226.9|2229.1|2227.9|2226.6|2225.4|208
1698068100000|2023-10-23 13:35:00|2228.6|2227.4|2226.1|2224.9|2228.6|2227.4|2225.6|2224.4|131
1698068400000|2023-10-23 13:40:00|2225.6|2224.4|2222.1|2220.9|2226.1|2224.9|2221.6|2220.4|244
1698068700000|2023-10-23 13:45:00|2221.6|2220.4|2227.6|2226.4|2227.6|2226.4|2221.6|2220.4|404
1698069000000|2023-10-23 13:50:00|2228.1|2226.9|2231.1|2229.9|2231.1|2229.9|2226.1|2224.9|253
1698069300000|2023-10-23 13:55:00|2230.8|2229.6|2232.6|2231.4|2232.6|2231.4|2229.1|2227.9|342
1698069600000|2023-10-23 14:00:00|2232.1|2230.9|2233.1|2231.9|2233.1|2231.9|2232.1|2230.9|222
1698069900000|2023-10-23 14:05:00|2232.6|2231.4|2232.8|2231.6|2233.6|2232.4|2232.1|2230.9|169
1698070200000|2023-10-23 14:10:00|2233.1|2231.9|2235.6|2234.4|2236.1|2234.9|2233.1|2231.9|293
1698070500000|2023-10-23 14:15:00|2235.1|2233.9|2236.6|2235.4|2236.6|2235.4|2233.1|2231.9|181
1698070800000|2023-10-23 14:20:00|2236.8|2235.6|2238.1|2236.9|2238.6|2237.4|2236.1|2234.9|215
1698071100000|2023-10-23 14:25:00|2237.6|2236.4|2236.1|2234.9|2238.1|2236.9|2235.6|2234.4|214
1698071400000|2023-10-23 14:30:00|2236.6|2235.4|2233.6|2232.4|2236.6|2235.4|2233.1|2231.9|201
1698071700000|2023-10-23 14:35:00|2233.8|2232.6|2235.1|2233.9|2235.6|2234.4|2232.6|2231.4|189
1698072000000|2023-10-23 14:40:00|2235.3|2234.1|2237.1|2235.9|2237.6|2236.4|2234.6|2233.4|293
1698072300000|2023-10-23 14:45:00|2236.6|2235.4|2236.1|2234.9|2237.1|2235.9|2235.1|2233.9|125
1698072600000|2023-10-23 14:50:00|2236.3|2235.1|2235.1|2233.9|2238.1|2236.9|2235.1|2233.9|98
1698072900000|2023-10-23 14:55:00|2234.6|2233.4|2236.6|2235.4|2236.6|2235.4|2234.6|2233.4|81
1698073200000|2023-10-23 15:00:00|2236.1|2234.9|2236.3|2235.1|2236.8|2235.6|2235.1|2233.9|133
1698073500000|2023-10-23 15:05:00|2236.6|2235.4|2237.6|2236.4|2238.1|2236.9|2236.6|2235.4|139
1698073800000|2023-10-23 15:10:00|2237.1|2235.9|2238.8|2237.6|2238.8|2237.6|2236.6|2235.4|146
1698074100000|2023-10-23 15:15:00|2238.6|2237.4|2239.6|2238.4|2239.6|2238.4|2238.6|2237.4|135
1698074400000|2023-10-23 15:20:00|2239.1|2237.9|2240.1|2238.9|2241.6|2240.4|2239.1|2237.9|157
1698074700000|2023-10-23 15:25:00|2240.3|2239.1|2239.1|2237.9|2241.1|2239.9|2238.6|2237.4|116
1698075000000|2023-10-23 15:30:00|2238.6|2237.4|2240.6|2239.4|2240.6|2239.4|2238.6|2237.4|147
1698075300000|2023-10-23 15:35:00|2240.3|2239.1|2242.1|2240.9|2242.1|2240.9|2239.6|2238.4|163
1698075600000|2023-10-23 15:40:00|2241.8|2240.6|2240.1|2238.9|2242.1|2240.9|2240.1|2238.9|128
1698075900000|2023-10-23 15:45:00|2240.3|2239.1|2239.1|2237.9|2240.6|2239.4|2238.6|2237.4|315
1698076200000|2023-10-23 15:50:00|2238.8|2237.6|2239.1|2237.9|2240.1|2238.9|2238.6|2237.4|178
1698076500000|2023-10-23 15:55:00|2238.8|2237.6|2241.1|2239.9|2241.1|2239.9|2238.6|2237.4|111
1698076800000|2023-10-23 16:00:00|2240.6|2239.4|2240.8|2239.6|2241.6|2240.4|2240.1|2238.9|78
1698077100000|2023-10-23 16:05:00|2240.6|2239.4|2242.6|2241.4|2242.6|2241.4|2240.6|2239.4|100
1698077400000|2023-10-23 16:10:00|2242.3|2241.1|2241.3|2240.1|2242.3|2241.1|2241.1|2239.9|115
1698077700000|2023-10-23 16:15:00|2241.1|2239.9|2239.1|2237.9|2241.6|2240.4|2239.1|2237.9|51
1698078000000|2023-10-23 16:20:00|2238.6|2237.4|2241.1|2239.9|2241.1|2239.9|2238.1|2236.9|91
1698078300000|2023-10-23 16:25:00|2240.6|2239.4|2240.6|2239.4|2241.1|2239.9|2240.1|2238.9|40
1698078600000|2023-10-23 16:30:00|2240.1|2238.9|2241.1|2239.9|2241.6|2240.4|2240.1|2238.9|117
1698078900000|2023-10-23 16:35:00|2241.6|2240.4|2242.1|2240.9|2242.1|2240.9|2241.1|2239.9|64
1698079200000|2023-10-23 16:40:00|2242.6|2241.4|2241.1|2239.9|2242.6|2241.4|2241.1|2239.9|40
1698079500000|2023-10-23 16:45:00|2241.6|2240.4|2241.6|2240.4|2242.1|2240.9|2241.1|2239.9|48
1698079800000|2023-10-23 16:50:00|2242.1|2240.9|2242.1|2240.9|2242.1|2240.9|2241.6|2240.4|25
1698080100000|2023-10-23 16:55:00|2242.6|2241.4|2246.1|2244.9|2246.1|2244.9|2242.1|2240.9|253
1698080400000|2023-10-23 17:00:00|2245.8|2244.6|2244.6|2243.4|2246.6|2245.4|2243.6|2242.4|70
1698080700000|2023-10-23 17:05:00|2244.3|2243.1|2245.6|2244.4|2246.1|2244.9|2244.1|2242.9|46
1698081000000|2023-10-23 17:10:00|2245.1|2243.9|2244.3|2243.1|2245.6|2244.4|2243.3|2242.1|163
1698081300000|2023-10-23 17:15:00|2244.1|2242.9|2242.6|2241.4|2244.1|2242.9|2242.1|2240.9|208
1698081600000|2023-10-23 17:20:00|2242.1|2240.9|2242.1|2240.9|2243.6|2242.4|2241.6|2240.4|100
1698081900000|2023-10-23 17:25:00|2241.6|2240.4|2241.6|2240.4|2242.1|2240.9|2241.1|2239.9|80
1698082200000|2023-10-23 17:30:00|2241.1|2239.9|2242.1|2240.9|2242.1|2240.9|2241.1|2239.9|56
1698082500000|2023-10-23 17:35:00|2241.8|2240.6|2242.1|2240.9|2242.8|2241.6|2241.6|2240.4|36
1698082800000|2023-10-23 17:40:00|2241.8|2240.6|2243.1|2241.9|2243.6|2242.4|2241.6|2240.4|59
1698083100000|2023-10-23 17:45:00|2243.3|2242.1|2244.1|2242.9|2244.6|2243.4|2242.6|2241.4|59
1698083400000|2023-10-23 17:50:00|2244.3|2243.1|2243.1|2241.9|2244.3|2243.1|2242.6|2241.4|50
1698083700000|2023-10-23 17:55:00|2242.6|2241.4|2241.1|2239.9|2243.1|2241.9|2240.6|2239.4|65
1698084000000|2023-10-23 18:00:00|2240.8|2239.6|2240.1|2238.9|2241.1|2239.9|2239.6|2238.4|68
1698084300000|2023-10-23 18:05:00|2240.6|2239.4|2241.6|2240.4|2241.6|2240.4|2240.1|2238.9|64
1698084600000|2023-10-23 18:10:00|2241.1|2239.9|2240.1|2238.9|2241.6|2240.4|2240.1|2238.9|39
1698084900000|2023-10-23 18:15:00|2240.6|2239.4|2238.6|2237.4|2240.6|2239.4|2238.6|2237.4|44
1698085200000|2023-10-23 18:20:00|2238.3|2237.1|2238.6|2237.4|2239.6|2238.4|2237.6|2236.4|86
1698085500000|2023-10-23 18:25:00|2238.3|2237.1|2239.1|2237.9|2239.6|2238.4|2238.1|2236.9|57
1698085800000|2023-10-23 18:30:00|2239.6|2238.4|2238.1|2236.9|2239.6|2238.4|2238.1|2236.9|44
1698086100000|2023-10-23 18:35:00|2238.3|2237.1|2240.1|2238.9|2240.1|2238.9|2238.1|2236.9|23
1698086400000|2023-10-23 18:40:00|2240.3|2239.1|2239.1|2237.9|2241.6|2240.4|2238.6|2237.4|72
1698086700000|2023-10-23 18:45:00|2238.8|2237.6|2240.1|2238.9|2241.1|2239.9|2238.6|2237.4|83
1698087000000|2023-10-23 18:50:00|2240.3|2239.1|2240.1|2238.9|2240.6|2239.4|2239.6|2238.4|54
1698087300000|2023-10-23 18:55:00|2240.3|2239.1|2239.6|2238.4|2240.6|2239.4|2238.6|2237.4|100
1698087600000|2023-10-23 19:00:00|2240.1|2238.9|2240.1|2238.9|2240.1|2238.9|2238.6|2237.4|117
1698087900000|2023-10-23 19:05:00|2239.6|2238.4|2238.6|2237.4|2240.1|2238.9|2238.1|2236.9|77
1698088200000|2023-10-23 19:10:00|2238.1|2236.9|2238.6|2237.4|2239.1|2237.9|2236.1|2234.9|404
1698088500000|2023-10-23 19:15:00|2238.3|2237.1|2237.6|2236.4|2238.6|2237.4|2237.1|2235.9|88
1698088800000|2023-10-23 19:20:00|2237.3|2236.1|2234.8|2233.6|2237.6|2236.4|2234.1|2232.9|131
1698089100000|2023-10-23 19:25:00|2234.6|2233.4|2234.1|2232.9|2235.6|2234.4|2233.6|2232.4|57
1698089400000|2023-10-23 19:30:00|2233.8|2232.6|2234.1|2232.9|2234.1|2232.9|2233.1|2231.9|84
1698089700000|2023-10-23 19:35:00|2233.6|2232.4|2232.6|2231.4|2234.1|2232.9|2232.6|2231.4|70
1698090000000|2023-10-23 19:40:00|2233.6|2232.4|2233.3|2232.1|2233.6|2232.4|2232.6|2231.4|121
1698090300000|2023-10-23 19:45:00|2233.1|2231.9|2234.1|2232.9|2234.6|2233.4|2232.6|2231.4|121
1698090600000|2023-10-23 19:50:00|2234.3|2233.1|2232.6|2231.4|2234.6|2233.4|2232.6|2231.4|107
1698090900000|2023-10-23 19:55:00|2233.1|2231.9|2232.6|2231.4|2233.1|2231.9|2231.6|2230.4|128
1698091200000|2023-10-23 20:00:00|2233.1|2231.9|2234.6|2233.4|2234.6|2233.4|2233.1|2231.9|43
1698091500000|2023-10-23 20:05:00|2235.1|2233.9|2236.1|2234.9|2236.1|2234.9|2235.1|2233.9|62
1698091800000|2023-10-23 20:10:00|2235.8|2234.6|2235.1|2233.9|2236.1|2234.9|2234.8|2233.6|49
1698092100000|2023-10-23 20:15:00|2235.6|2234.4|2235.6|2234.4|2236.1|2234.9|2235.1|2233.9|107
1698092400000|2023-10-23 20:20:00|2235.3|2234.1|2235.1|2233.9|2235.6|2234.4|2235.1|2233.9|47
1698092700000|2023-10-23 20:25:00|2235.3|2234.1|2236.6|2235.4|2236.6|2235.4|2235.1|2233.9|73
1698093000000|2023-10-23 20:30:00|2236.1|2234.9|2237.1|2235.9|2237.1|2235.9|2236.1|2234.9|13
1698093300000|2023-10-23 20:35:00|2237.6|2236.4|2237.3|2236.1|2237.6|2236.4|2237.3|2236.1|19
1698093600000|2023-10-23 20:40:00|2237.1|2235.9|2237.6|2236.4|2237.6|2236.4|2237.1|2235.9|11
1698093900000|2023-10-23 20:45:00|2238.1|2236.9|2238.1|2236.9|2238.1|2236.9|2237.6|2236.4|6
1698094200000|2023-10-23 20:50:00|2238.3|2237.1|2237.9|2235.9|2238.3|2237.1|2237.3|2235.8|24
1698094500000|2023-10-23 20:55:00|2237.8|2235.8|2237.9|2235.9|2238|2236|2237.2|2235.2|0
1698094800000|2023-10-23 21:00:00|2237.8|2235.8|2237.9|2235.9|2237.9|2235.9|2237.8|2235.8|4
1698095100000|2023-10-23 21:05:00|2238|2236|2238.1|2236.1|2238.1|2236.1|2238|2236|0
1698095700000|2023-10-23 21:15:00|2238|2236|2238|2236|2238|2236|2238|2236|0
1698096000000|2023-10-23 21:20:00|2237.9|2235.9|2237.9|2235.9|2237.9|2235.9|2237.9|2235.9|0
1698096300000|2023-10-23 21:25:00|2238|2236|2238|2236|2238.1|2236.1|2237.9|2235.9|0
1698096600000|2023-10-23 21:30:00|2237.9|2235.9|2237.9|2235.9|2238|2236|2237.8|2235.8|0
1698096900000|2023-10-23 21:35:00|2238|2236|2238|2236|2238|2236|2238|2236|0
1698097200000|2023-10-23 21:40:00|2238.1|2236.1|2238.1|2236.1|2238.1|2236.1|2238.1|2236.1|0
1698097500000|2023-10-23 21:45:00|2238|2236|2238|2236|2238|2236|2238|2236|0
1698097800000|2023-10-23 21:50:00|2237.8|2235.8|2238|2236|2238.1|2236.1|2237.8|2235.8|0
1698098100000|2023-10-23 21:55:00|2238.1|2236.1|2238|2236|2238.2|2236.2|2238|2236|0
1698098400000|2023-10-23 22:00:00|2238.1|2236.1|2236.8|2234.8|2238.4|2236.4|2236.6|2234.6|0
1698098700000|2023-10-23 22:05:00|2236.7|2234.7|2236.9|2234.9|2236.9|2234.9|2236.7|2234.7|0
1698099000000|2023-10-23 22:10:00|2236.8|2234.8|2236.8|2234.8|2236.8|2234.8|2236.6|2234.6|0
1698099300000|2023-10-23 22:15:00|2236.7|2234.7|2236.8|2234.8|2236.8|2234.8|2236.7|2234.7|0
1698099600000|2023-10-23 22:20:00|2236.9|2234.9|2237.2|2235.2|2237.2|2235.2|2236.9|2234.9|0
1698099900000|2023-10-23 22:25:00|2237.3|2235.3|2237.9|2235.9|2237.9|2235.9|2237.2|2235.2|0
1698100200000|2023-10-23 22:30:00|2238|2236|2238.2|2236.2|2238.4|2236.4|2237.9|2235.9|0
1698100500000|2023-10-23 22:35:00|2238.1|2236.1|2238.1|2236.1|2238.1|2236.1|2238.1|2236.1|0
1698100800000|2023-10-23 22:40:00|2238|2236|2238|2236|2238|2236|2237.8|2235.8|0
1698101100000|2023-10-23 22:45:00|2238.2|2236.2|2237.9|2235.9|2238.4|2236.4|2237.9|2235.9|0
1698101400000|2023-10-23 22:50:00|2237.8|2235.8|2238.4|2236.4|2238.4|2236.4|2237.8|2235.8|0
1698101700000|2023-10-23 22:55:00|2238.5|2236.5|2238.3|2236.3|2238.5|2236.5|2238.3|2236.3|0
1698102000000|2023-10-23 23:00:00|2238.4|2236.4|2239.2|2237.2|2239.2|2237.2|2238.4|2236.4|0
1698102300000|2023-10-23 23:05:00|2239.4|2237.4|2239.5|2237.5|2239.5|2237.5|2239.4|2237.4|0
1698102600000|2023-10-23 23:10:00|2239.6|2237.6|2240.5|2238.5|2240.6|2238.6|2239.6|2237.6|0
1698102900000|2023-10-23 23:15:00|2240.3|2238.3|2240.3|2238.3|2240.8|2238.8|2240.3|2238.3|0
1698103200000|2023-10-23 23:20:00|2240.2|2238.2|2240.3|2238.3|2240.4|2238.4|2240|2238|0
1698103500000|2023-10-23 23:25:00|2240.4|2238.4|2240.3|2238.3|2240.9|2238.9|2240.2|2238.2|0
1698103800000|2023-10-23 23:30:00|2240.2|2238.2|2244.1|2242.1|2244.1|2242.1|2240.2|2238.2|0
1698104100000|2023-10-23 23:35:00|2244.2|2242.2|2244.7|2242.7|2244.7|2242.7|2243.6|2241.6|0
1698104400000|2023-10-23 23:40:00|2244.8|2242.8|2243.1|2241.1|2245|2243|2243|2241|0
1698104700000|2023-10-23 23:45:00|2243.2|2241.2|2243.6|2242.4|2245.3|2244.1|2243.1|2241.2|658
1698105000000|2023-10-23 23:50:00|2244.1|2242.9|2244.8|2243.6|2245.1|2243.9|2243.6|2242.4|412
1698105300000|2023-10-23 23:55:00|2245.1|2243.9|2245.1|2243.9|2245.3|2244.1|2243.6|2242.4|610
1698105600000|2023-10-24 00:00:00|2244.9|2244.1|2244.9|2244.1|2247.4|2246.6|2241.9|2241.1|2497
1698105900000|2023-10-24 00:05:00|2244.4|2243.6|2241.4|2240.6|2244.9|2244.1|2240.9|2240.1|1048
1698106200000|2023-10-24 00:10:00|2241.9|2241.1|2232.9|2232.1|2241.9|2241.1|2232.9|2232.1|1372
1698106500000|2023-10-24 00:15:00|2232.4|2231.6|2222.4|2221.6|2232.4|2231.6|2221.9|2221.1|2663
1698106800000|2023-10-24 00:20:00|2222.9|2222.1|2224.4|2223.6|2229.4|2228.6|2222.9|2222.1|1300
1698107100000|2023-10-24 00:25:00|2223.9|2223.1|2222.4|2221.6|2225.9|2225.1|2222.1|2221.3|964
1698107400000|2023-10-24 00:30:00|2221.9|2221.1|2225.4|2224.6|2226.9|2226.1|2221.4|2220.6|1609
1698107700000|2023-10-24 00:35:00|2224.9|2224.1|2220.9|2220.1|2225.4|2224.6|2220.9|2220.1|1341
1698108000000|2023-10-24 00:40:00|2221.4|2220.6|2217.9|2217.1|2221.4|2220.6|2217.4|2216.6|1294
1698108300000|2023-10-24 00:45:00|2218.9|2218.1|2215.9|2215.1|2218.9|2218.1|2215.9|2215.1|1212
1698108600000|2023-10-24 00:50:00|2215.4|2214.6|2215.1|2214.3|2216.4|2215.6|2214.1|2213.3|1221
1698108900000|2023-10-24 00:55:00|2215.4|2214.6|2213.9|2213.1|2218.4|2217.6|2213.9|2213.1|1120
1698109200000|2023-10-24 01:00:00|2214.4|2213.6|2217.4|2216.6|2219.4|2218.6|2213.9|2213.1|1238
1698109500000|2023-10-24 01:05:00|2217.1|2216.3|2214.4|2213.6|2217.4|2216.6|2213.9|2213.1|1068
1698109800000|2023-10-24 01:10:00|2213.9|2213.1|2209.4|2208.6|2214.4|2213.6|2209.1|2208.3|1839
1698110100000|2023-10-24 01:15:00|2209.9|2209.1|2208.9|2208.1|2210.4|2209.6|2207.4|2206.6|1727
1698110400000|2023-10-24 01:20:00|2208.6|2207.8|2202.9|2202.1|2209.4|2208.6|2202.6|2201.8|1156
1698110700000|2023-10-24 01:25:00|2202.4|2201.6|2203.9|2203.1|2206.9|2206.1|2201.9|2201.1|1239
1698111000000|2023-10-24 01:30:00|2204.4|2203.6|2198.4|2197.6|2205.4|2204.6|2198.1|2197.3|1222
1698111300000|2023-10-24 01:35:00|2198.1|2197.3|2198.9|2198.1|2199.9|2199.1|2196.9|2196.1|1336
1698111600000|2023-10-24 01:40:00|2199.4|2198.6|2202.4|2201.6|2202.9|2202.1|2198.9|2198.1|1174
1698111900000|2023-10-24 01:45:00|2202.9|2202.1|2204.1|2203.3|2206.1|2205.3|2201.9|2201.1|1023
1698112200000|2023-10-24 01:50:00|2203.9|2203.1|2204.4|2203.6|2205.4|2204.6|2202.9|2202.1|483
1698112500000|2023-10-24 01:55:00|2203.9|2203.1|2209.9|2209.1|2210.9|2210.1|2203.9|2203.1|761
1698112800000|2023-10-24 02:00:00|2209.4|2208.6|2212.9|2212.1|2213.9|2213.1|2207.9|2207.1|825
1698113100000|2023-10-24 02:05:00|2212.4|2211.6|2213.9|2213.1|2213.9|2213.1|2211.4|2210.6|537
1698113400000|2023-10-24 02:10:00|2213.6|2212.8|2216.4|2215.6|2216.4|2215.6|2211.9|2211.1|777
1698113700000|2023-10-24 02:15:00|2215.9|2215.1|2223.9|2223.1|2223.9|2223.1|2214.9|2214.1|2208
1698114000000|2023-10-24 02:20:00|2224.1|2223.3|2230.9|2230.1|2231.4|2230.6|2223.9|2223.1|2219
1698114300000|2023-10-24 02:25:00|2231.4|2230.6|2226.4|2225.6|2231.9|2231.1|2226.1|2225.3|2003
1698114600000|2023-10-24 02:30:00|2226.9|2226.1|2230.4|2229.6|2232.4|2231.6|2226.9|2226.1|672
1698114900000|2023-10-24 02:35:00|2230.9|2230.1|2230.4|2229.6|2231.9|2231.1|2229.6|2228.8|360
1698115200000|2023-10-24 02:40:00|2230.6|2229.8|2230.4|2229.6|2231.4|2230.6|2229.4|2228.6|465
1698115500000|2023-10-24 02:45:00|2230.6|2229.8|2229.4|2228.6|2230.9|2230.1|2227.6|2226.8|394
1698115800000|2023-10-24 02:50:00|2228.9|2228.1|2228.9|2228.1|2230.4|2229.6|2228.9|2228.1|271
1698116100000|2023-10-24 02:55:00|2229.4|2228.6|2226.4|2225.6|2229.4|2228.6|2225.9|2225.1|309
1698116400000|2023-10-24 03:00:00|2226.9|2226.1|2226.9|2226.1|2227.4|2226.6|2226.4|2225.6|263
1698116700000|2023-10-24 03:05:00|2227.1|2226.3|2225.9|2225.1|2227.9|2227.1|2225.6|2224.8|323
1698117000000|2023-10-24 03:10:00|2225.6|2224.8|2225.4|2224.6|2226.4|2225.6|2225.4|2224.6|114
1698117300000|2023-10-24 03:15:00|2225.9|2225.1|2223.4|2222.6|2225.9|2225.1|2223.4|2222.6|235
1698117600000|2023-10-24 03:20:00|2223.9|2223.1|2224.9|2224.1|2225.9|2225.1|2223.9|2223.1|243
1698117900000|2023-10-24 03:25:00|2224.4|2223.6|2222.4|2221.6|2224.4|2223.6|2221.6|2220.8|346
1698118200000|2023-10-24 03:30:00|2222.9|2222.1|2220.9|2220.1|2222.9|2222.1|2216.4|2215.6|1682
1698118500000|2023-10-24 03:35:00|2220.4|2219.6|2226.4|2225.6|2227.4|2226.6|2220.4|2219.6|644
1698118800000|2023-10-24 03:40:00|2225.9|2225.1|2223.9|2223.1|2226.4|2225.6|2222.9|2222.1|458
1698119100000|2023-10-24 03:45:00|2223.4|2222.6|2224.9|2224.1|2225.6|2224.8|2222.9|2222.1|522
1698119400000|2023-10-24 03:50:00|2225.1|2224.3|2222.6|2221.8|2225.9|2225.1|2221.9|2221.1|478
1698119700000|2023-10-24 03:55:00|2222.4|2221.6|2221.9|2221.1|2223.4|2222.6|2220.9|2220.1|356
1698120000000|2023-10-24 04:00:00|2222.4|2221.6|2222.4|2221.6|2223.9|2223.1|2220.4|2219.6|486
1698120300000|2023-10-24 04:05:00|2222.6|2221.8|2224.4|2223.6|2224.4|2223.6|2221.9|2221.1|370
1698120600000|2023-10-24 04:10:00|2224.6|2223.8|2228.1|2227.3|2228.4|2227.6|2224.6|2223.8|429
1698120900000|2023-10-24 04:15:00|2227.9|2227.1|2232.4|2231.6|2232.4|2231.6|2227.4|2226.6|519
1698121200000|2023-10-24 04:20:00|2231.9|2231.1|2232.4|2231.6|2234.4|2233.6|2230.4|2229.6|792
1698121500000|2023-10-24 04:25:00|2231.9|2231.1|2229.1|2228.3|2231.9|2231.1|2227.9|2227.1|594
1698121800000|2023-10-24 04:30:00|2229.4|2228.6|2232.6|2231.8|2233.4|2232.6|2227.9|2227.1|420
1698122100000|2023-10-24 04:35:00|2232.4|2231.6|2232.4|2231.6|2234.4|2233.6|2231.9|2231.1|522
1698122400000|2023-10-24 04:40:00|2232.6|2231.8|2232.9|2232.1|2233.9|2233.1|2231.9|2231.1|402
1698122700000|2023-10-24 04:45:00|2233.4|2232.6|2235.9|2235.1|2235.9|2235.1|2232.9|2232.1|410
1698123000000|2023-10-24 04:50:00|2235.4|2234.6|2234.6|2233.8|2236.9|2236.1|2234.4|2233.6|432
1698123300000|2023-10-24 04:55:00|2234.9|2234.1|2237.6|2236.8|2237.6|2236.8|2234.4|2233.6|506
1698123600000|2023-10-24 05:00:00|2237.4|2236.6|2238.4|2237.6|2240.4|2239.6|2236.4|2235.6|849
1698123900000|2023-10-24 05:05:00|2237.9|2237.1|2240.9|2240.1|2242.4|2241.6|2237.4|2236.6|719
1698124200000|2023-10-24 05:10:00|2241.4|2240.6|2241.9|2241.1|2243.4|2242.6|2240.9|2240.1|659
1698124500000|2023-10-24 05:15:00|2241.4|2240.6|2241.9|2241.1|2243.4|2242.6|2241.4|2240.6|480
1698124800000|2023-10-24 05:20:00|2242.4|2241.6|2242.9|2242.1|2245.4|2244.6|2241.9|2241.1|752
1698125100000|2023-10-24 05:25:00|2243.4|2242.6|2243.9|2243.1|2245.4|2244.6|2242.9|2242.1|403
1698125400000|2023-10-24 05:30:00|2244.4|2243.6|2245.9|2245.1|2246.9|2246.1|2243.4|2242.6|579
1698125700000|2023-10-24 05:35:00|2246.1|2245.3|2246.9|2246.1|2247.9|2247.1|2244.9|2244.1|927
1698126000000|2023-10-24 05:40:00|2247.4|2246.6|2242.4|2241.6|2247.9|2247.1|2241.9|2241.1|949
1698126300000|2023-10-24 05:45:00|2242.1|2241.3|2244.9|2244.1|2245.4|2244.6|2241.9|2241.1|523
1698126600000|2023-10-24 05:50:00|2245.4|2244.6|2244.9|2244.1|2247.9|2247.1|2244.4|2243.6|965
1698126900000|2023-10-24 05:55:00|2245.4|2244.6|2241.4|2240.6|2246.9|2246.1|2241.4|2240.6|3293
1698127200000|2023-10-24 06:00:00|2240.9|2240.1|2242.4|2241.6|2243.9|2243.1|2239.4|2238.6|3768
1698127500000|2023-10-24 06:05:00|2241.9|2241.1|2243.5|2241.5|2243.7|2242.6|2241.9|2241.1|632
1698127800000|2023-10-24 06:10:00|2243.7|2241.7|2245.6|2243.6|2246|2244|2243.5|2241.5|9
1698128100000|2023-10-24 06:15:00|2245.5|2243.5|2244.2|2242.2|2245.8|2243.8|2243.9|2241.9|475
1698128400000|2023-10-24 06:20:00|2244.3|2242.3|2244.6|2242.6|2244.9|2242.9|2244.3|2242.3|0
1698128700000|2023-10-24 06:25:00|2244.5|2242.5|2245|2243|2245.4|2243.4|2244.5|2242.5|0
1698129000000|2023-10-24 06:30:00|2244.9|2242.9|2245.2|2243.2|2245.2|2243.2|2244.2|2242.2|0
1698129300000|2023-10-24 06:35:00|2245.3|2243.3|2245.3|2243.3|2245.6|2243.6|2244.7|2242.7|0
1698129600000|2023-10-24 06:40:00|2245.1|2243.1|2245.4|2243.4|2245.5|2243.5|2244.9|2242.9|0
1698129900000|2023-10-24 06:45:00|2245.5|2243.5|2245.3|2243.3|2245.6|2243.6|2245|2243|0
1698130200000|2023-10-24 06:50:00|2245.2|2243.2|2245.8|2243.8|2246.3|2244.3|2245.2|2243.2|0
1698130500000|2023-10-24 06:55:00|2246|2244|2246.2|2244.2|2246.8|2244.8|2245.6|2243.6|0
1698130800000|2023-10-24 07:00:00|2246.1|2244.1|2245.5|2243.5|2246.4|2244.4|2244.6|2242.6|0
1698131100000|2023-10-24 07:05:00|2245.2|2243.2|2245.5|2243.5|2246.3|2244.3|2244.9|2242.9|0
1698131400000|2023-10-24 07:10:00|2245.3|2243.3|2244.4|2242.4|2245.6|2243.6|2243.6|2241.6|0
1698131700000|2023-10-24 07:15:00|2244.3|2242.3|2246.1|2244.1|2246.2|2244.2|2243.8|2241.8|0
1698132000000|2023-10-24 07:20:00|2246|2244|2246.4|2244.4|2246.4|2244.4|2245|2243|0
1698132300000|2023-10-24 07:25:00|2246.5|2244.5|2245.9|2243.9|2246.5|2244.5|2245|2243|0
1698132600000|2023-10-24 07:30:00|2246.1|2244.1|2241.6|2240.4|2246.1|2244.4|2241.6|2240.4|584
1698132900000|2023-10-24 07:35:00|2241.3|2240.1|2238.6|2237.4|2241.3|2240.1|2238.6|2237.4|328
1698133200000|2023-10-24 07:40:00|2238.8|2237.6|2238.3|2237.1|2239.6|2238.4|2237.8|2236.6|334
1698133500000|2023-10-24 07:45:00|2238.1|2236.9|2238.6|2237.4|2238.6|2237.4|2237.1|2235.9|109
1698133800000|2023-10-24 07:50:00|2238.8|2237.6|2238.6|2237.4|2240.6|2239.4|2238.6|2237.4|202
1698134100000|2023-10-24 07:55:00|2238.1|2236.9|2238.6|2237.4|2238.8|2237.6|2238.1|2236.9|53
1698134400000|2023-10-24 08:00:00|2239.1|2237.9|2238.1|2236.9|2239.6|2238.4|2238.1|2236.9|73
1698134700000|2023-10-24 08:05:00|2238.3|2237.1|2238.3|2237.1|2238.6|2237.4|2236.6|2235.4|154
1698135000000|2023-10-24 08:10:00|2238.1|2236.9|2238.6|2237.4|2239.1|2237.9|2238.1|2236.9|43
1698135300000|2023-10-24 08:15:00|2238.8|2237.6|2235.6|2234.4|2238.8|2237.6|2235.3|2234.1|172
1698135600000|2023-10-24 08:20:00|2235.3|2234.1|2237.6|2236.4|2238.1|2236.9|2235.1|2233.9|82
1698135900000|2023-10-24 08:25:00|2237.8|2236.6|2237.1|2235.9|2238.3|2237.1|2237.1|2235.9|50
1698136200000|2023-10-24 08:30:00|2236.8|2235.6|2233.6|2232.4|2236.8|2235.6|2233.6|2232.4|187
1698136500000|2023-10-24 08:35:00|2233.8|2232.6|2233.1|2231.9|2234.3|2233.1|2230.6|2229.4|412
1698136800000|2023-10-24 08:40:00|2233.3|2232.1|2237.1|2235.9|2237.6|2236.4|2233.1|2231.9|179
1698137100000|2023-10-24 08:45:00|2237.6|2236.4|2238.6|2237.4|2238.6|2237.4|2236.3|2235.1|95
1698137400000|2023-10-24 08:50:00|2238.8|2237.6|2239.1|2237.9|2240.1|2238.9|2238.6|2237.4|109
1698137700000|2023-10-24 08:55:00|2238.6|2237.4|2239.1|2237.9|2239.8|2238.6|2238.1|2236.9|49
1698138000000|2023-10-24 09:00:00|2238.8|2237.6|2239.6|2238.4|2239.6|2238.4|2238.6|2237.4|50
1698138300000|2023-10-24 09:05:00|2239.3|2238.1|2238.6|2237.4|2239.6|2238.4|2237.6|2236.4|57
1698138600000|2023-10-24 09:10:00|2238.8|2237.6|2240.1|2238.9|2240.1|2238.9|2238.6|2237.4|36
1698138900000|2023-10-24 09:15:00|2240.3|2239.1|2241.1|2239.9|2241.1|2239.9|2240.1|2238.9|169
1698139200000|2023-10-24 09:20:00|2240.6|2239.4|2240.3|2239.1|2241.1|2239.9|2239.6|2238.4|204
1698139500000|2023-10-24 09:25:00|2240.1|2238.9|2240.1|2238.9|2240.6|2239.4|2239.6|2238.4|177
1698139800000|2023-10-24 09:30:00|2239.8|2238.6|2240.6|2239.4|2240.8|2239.6|2239.6|2238.4|200
1698140100000|2023-10-24 09:35:00|2240.1|2238.9|2240.6|2239.4|2241.1|2239.9|2240.1|2238.9|194
1698140400000|2023-10-24 09:40:00|2241.1|2239.9|2239.6|2238.4|2241.1|2239.9|2239.6|2238.4|115
1698140700000|2023-10-24 09:45:00|2240.1|2238.9|2239.6|2238.4|2240.1|2238.9|2239.6|2238.4|340
1698141000000|2023-10-24 09:50:00|2239.1|2237.9|2239.6|2238.4|2239.6|2238.4|2238.6|2237.4|101
1698141300000|2023-10-24 09:55:00|2239.1|2237.9|2239.1|2237.9|2239.6|2238.4|2238.6|2237.4|111
1698141600000|2023-10-24 10:00:00|2239.3|2238.1|2239.6|2238.4|2240.1|2238.9|2239.1|2237.9|72
1698141900000|2023-10-24 10:05:00|2240.1|2238.9|2241.1|2239.9|2241.6|2240.4|2239.8|2238.6|32
1698142200000|2023-10-24 10:10:00|2240.8|2239.6|2241.1|2239.9|2241.6|2240.4|2240.6|2239.4|42
1698142500000|2023-10-24 10:15:00|2240.8|2239.6|2240.1|2238.9|2241.1|2239.9|2239.6|2238.4|32
1698142800000|2023-10-24 10:20:00|2239.6|2238.4|2239.1|2237.9|2239.6|2238.4|2238.1|2236.9|89
1698143100000|2023-10-24 10:25:00|2239.3|2238.1|2239.1|2237.9|2240.1|2238.9|2239.1|2237.9|64
1698143400000|2023-10-24 10:30:00|2239.3|2238.1|2240.8|2239.6|2241.1|2239.9|2239.1|2237.9|87
1698143700000|2023-10-24 10:35:00|2241.1|2239.9|2241.1|2239.9|2241.6|2240.4|2240.6|2239.4|24
1698144000000|2023-10-24 10:40:00|2240.8|2239.6|2240.1|2238.9|2240.8|2239.6|2239.6|2238.4|21
1698144300000|2023-10-24 10:45:00|2240.3|2239.1|2241.3|2240.1|2241.3|2240.1|2240.1|2238.9|35
1698144600000|2023-10-24 10:50:00|2241.6|2240.4|2241.6|2240.4|2241.6|2240.4|2240.6|2239.4|11
1698144900000|2023-10-24 10:55:00|2241.3|2240.1|2242.1|2240.9|2242.1|2240.9|2241.1|2239.9|61
1698145200000|2023-10-24 11:00:00|2241.8|2240.6|2242.6|2241.4|2243.1|2241.9|2241.6|2240.4|38
1698145500000|2023-10-24 11:05:00|2242.8|2241.6|2242.6|2241.4|2243.1|2241.9|2242.6|2241.4|38
1698145800000|2023-10-24 11:10:00|2242.8|2241.6|2241.6|2240.4|2243.1|2241.9|2240.6|2239.4|42
1698146100000|2023-10-24 11:15:00|2241.8|2240.6|2241.6|2240.4|2242.1|2240.9|2241.6|2240.4|11
1698146400000|2023-10-24 11:20:00|2241.8|2240.6|2242.6|2241.4|2242.6|2241.4|2241.6|2240.4|36
1698146700000|2023-10-24 11:25:00|2243.1|2241.9|2242.6|2241.4|2243.1|2241.9|2242.6|2241.4|12
1698147000000|2023-10-24 11:30:00|2242.1|2240.9|2242.6|2241.4|2243.1|2241.9|2242.1|2240.9|96
1698147300000|2023-10-24 11:35:00|2242.1|2240.9|2242.6|2241.4|2243.1|2241.9|2242.1|2240.9|61
1698147600000|2023-10-24 11:40:00|2242.1|2240.9|2242.1|2240.9|2242.6|2241.4|2242.1|2240.9|147
1698147900000|2023-10-24 11:45:00|2242.6|2241.4|2242.1|2240.9|2242.6|2241.4|2242.1|2240.9|121
1698148200000|2023-10-24 11:50:00|2242.3|2241.1|2243.6|2242.4|2243.6|2242.4|2242.1|2240.9|89
1698148500000|2023-10-24 11:55:00|2243.1|2241.9|2243.1|2241.9|2243.6|2242.4|2243.1|2241.9|29
1698148800000|2023-10-24 12:00:00|2242.8|2241.6|2242.1|2240.9|2243.1|2241.9|2241.8|2240.6|39
1698149100000|2023-10-24 12:05:00|2241.8|2240.6|2242.8|2241.6|2243.1|2241.9|2241.6|2240.4|35
1698149400000|2023-10-24 12:10:00|2242.6|2241.4|2242.6|2241.4|2243.1|2241.9|2242.1|2240.9|72
1698149700000|2023-10-24 12:15:00|2242.3|2241.1|2242.6|2241.4|2243.1|2241.9|2241.6|2240.4|49
1698150000000|2023-10-24 12:20:00|2243.1|2241.9|2243.6|2242.4|2244.1|2242.9|2242.6|2241.4|49
1698150300000|2023-10-24 12:25:00|2243.8|2242.6|2242.8|2241.6|2244.1|2242.9|2242.6|2241.4|26
1698150600000|2023-10-24 12:30:00|2242.6|2241.4|2244.1|2242.9|2244.1|2242.9|2242.6|2241.4|41
1698150900000|2023-10-24 12:35:00|2244.3|2243.1|2244.1|2242.9|2244.3|2243.1|2243.1|2241.9|96
1698151200000|2023-10-24 12:40:00|2243.6|2242.4|2243.6|2242.4|2244.1|2242.9|2243.1|2241.9|35
1698151500000|2023-10-24 12:45:00|2243.3|2242.1|2242.6|2241.4|2244.1|2242.9|2242.6|2241.4|92
1698151800000|2023-10-24 12:50:00|2242.8|2241.6|2243.6|2242.4|2243.6|2242.4|2242.6|2241.4|16
1698152100000|2023-10-24 12:55:00|2243.8|2242.6|2244.1|2242.9|2244.6|2243.4|2243.6|2242.4|25
1698152400000|2023-10-24 13:00:00|2243.6|2242.4|2243.1|2241.9|2244.6|2243.4|2243.1|2241.9|85
1698152700000|2023-10-24 13:05:00|2243.3|2242.1|2244.1|2242.9|2244.6|2243.4|2242.6|2241.4|56
1698153000000|2023-10-24 13:10:00|2243.8|2242.6|2244.1|2242.9|2244.1|2242.9|2243.3|2242.1|28
1698153300000|2023-10-24 13:15:00|2243.6|2242.4|2242.6|2241.4|2244.1|2242.9|2242.6|2241.4|100
1698153600000|2023-10-24 13:20:00|2242.1|2240.9|2242.6|2241.4|2243.1|2241.9|2241.6|2240.4|141
1698153900000|2023-10-24 13:25:00|2242.8|2241.6|2242.1|2240.9|2243.1|2241.9|2242.1|2240.9|73
1698154200000|2023-10-24 13:30:00|2242.6|2241.4|2246.1|2244.9|2246.6|2245.4|2242.6|2241.4|244
1698154500000|2023-10-24 13:35:00|2246.6|2245.4|2245.8|2244.6|2247.6|2246.4|2244.6|2243.4|182
1698154800000|2023-10-24 13:40:00|2246.1|2244.9|2244.1|2242.9|2246.1|2244.9|2243.1|2241.9|171
1698155100000|2023-10-24 13:45:00|2243.8|2242.6|2244.1|2242.9|2245.1|2243.9|2241.6|2240.4|222
1698155400000|2023-10-24 13:50:00|2244.3|2243.1|2245.6|2244.4|2246.1|2244.9|2242.6|2241.4|111
1698155700000|2023-10-24 13:55:00|2245.3|2244.1|2248.1|2246.9|2248.1|2246.9|2244.6|2243.4|137
1698156000000|2023-10-24 14:00:00|2248.6|2247.4|2244.6|2243.4|2248.6|2247.4|2243.6|2242.4|183
1698156300000|2023-10-24 14:05:00|2244.8|2243.6|2248.1|2246.9|2248.1|2246.9|2244.6|2243.4|158
1698156600000|2023-10-24 14:10:00|2248.6|2247.4|2248.1|2246.9|2248.6|2247.4|2246.6|2245.4|105
1698156900000|2023-10-24 14:15:00|2247.6|2246.4|2246.1|2244.9|2248.3|2247.1|2246.1|2244.9|94
1698157200000|2023-10-24 14:20:00|2246.3|2245.1|2249.8|2248.6|2250.6|2249.4|2245.6|2244.4|207
1698157500000|2023-10-24 14:25:00|2250.1|2248.9|2251.1|2249.9|2251.1|2249.9|2249.1|2247.9|175
1698157800000|2023-10-24 14:30:00|2250.8|2249.6|2250.3|2249.1|2250.8|2249.6|2249.1|2247.9|224
1698158100000|2023-10-24 14:35:00|2250.6|2249.4|2252.1|2250.9|2252.6|2251.4|2249.1|2247.9|92
1698158400000|2023-10-24 14:40:00|2252.6|2251.4|2250.6|2249.4|2252.6|2251.4|2250.1|2248.9|302
1698158700000|2023-10-24 14:45:00|2250.8|2249.6|2252.6|2251.4|2252.6|2251.4|2250.6|2249.4|174
1698159000000|2023-10-24 14:50:00|2252.8|2251.6|2250.1|2248.9|2252.8|2251.6|2250.1|2248.9|306
1698159300000|2023-10-24 14:55:00|2250.3|2249.1|2250.1|2248.9|2251.1|2249.9|2249.1|2247.9|331
1698159600000|2023-10-24 15:00:00|2250.3|2249.1|2250.6|2249.4|2250.6|2249.4|2248.1|2246.9|172
1698159900000|2023-10-24 15:05:00|2250.3|2249.1|2249.6|2248.4|2250.6|2249.4|2249.1|2247.9|107
1698160200000|2023-10-24 15:10:00|2249.3|2248.1|2249.1|2247.9|2250.6|2249.4|2248.6|2247.4|168
1698160500000|2023-10-24 15:15:00|2248.6|2247.4|2249.1|2247.9|2250.1|2248.9|2248.1|2246.9|208
1698160800000|2023-10-24 15:20:00|2249.6|2248.4|2247.6|2246.4|2249.6|2248.4|2246.1|2244.9|155
1698161100000|2023-10-24 15:25:00|2247.1|2245.9|2247.6|2246.4|2248.6|2247.4|2247.1|2245.9|162
1698161400000|2023-10-24 15:30:00|2247.8|2246.6|2246.8|2245.6|2248.6|2247.4|2246.6|2245.4|225
1698161700000|2023-10-24 15:35:00|2246.6|2245.4|2246.6|2245.4|2247.6|2246.4|2245.8|2244.6|195
1698162000000|2023-10-24 15:40:00|2246.8|2245.6|2247.1|2245.9|2247.6|2246.4|2246.6|2245.4|143
1698162300000|2023-10-24 15:45:00|2246.6|2245.4|2247.1|2245.9|2248.1|2246.9|2246.6|2245.4|178
1698162600000|2023-10-24 15:50:00|2246.6|2245.4|2247.6|2246.4|2248.1|2246.9|2246.1|2244.9|158
1698162900000|2023-10-24 15:55:00|2247.3|2246.1|2248.6|2247.4|2248.6|2247.4|2246.6|2245.4|70
1698163200000|2023-10-24 16:00:00|2248.3|2247.1|2247.1|2245.9|2249.1|2247.9|2246.6|2245.4|96
1698163500000|2023-10-24 16:05:00|2246.8|2245.6|2246.6|2245.4|2247.1|2245.9|2246.1|2244.9|62
1698163800000|2023-10-24 16:10:00|2246.3|2245.1|2246.1|2244.9|2246.6|2245.4|2245.6|2244.4|39
1698164100000|2023-10-24 16:15:00|2245.6|2244.4|2243.1|2241.9|2245.8|2244.6|2242.6|2241.4|205
1698164400000|2023-10-24 16:20:00|2242.6|2241.4|2241.1|2239.9|2243.1|2241.9|2241.1|2239.9|112
1698164700000|2023-10-24 16:25:00|2240.8|2239.6|2240.6|2239.4|2242.1|2240.9|2240.1|2238.9|119
1698165000000|2023-10-24 16:30:00|2240.8|2239.6|2241.1|2239.9|2242.1|2240.9|2240.6|2239.4|91
1698165300000|2023-10-24 16:35:00|2241.3|2240.1|2241.6|2240.4|2241.6|2240.4|2239.8|2238.6|79
1698165600000|2023-10-24 16:40:00|2241.1|2239.9|2240.6|2239.4|2241.6|2240.4|2240.1|2238.9|57
1698165900000|2023-10-24 16:45:00|2240.8|2239.6|2240.1|2238.9|2241.1|2239.9|2240.1|2238.9|50
1698166200000|2023-10-24 16:50:00|2240.6|2239.4|2239.6|2238.4|2240.6|2239.4|2239.6|2238.4|77
1698166500000|2023-10-24 16:55:00|2239.8|2238.6|2241.6|2240.4|2241.6|2240.4|2239.6|2238.4|31
1698166800000|2023-10-24 17:00:00|2242.1|2240.9|2242.6|2241.4|2243.1|2241.9|2241.8|2240.6|105
1698167100000|2023-10-24 17:05:00|2242.1|2240.9|2242.1|2240.9|2243.6|2242.4|2241.8|2240.6|88
1698167400000|2023-10-24 17:10:00|2241.8|2240.6|2241.1|2239.9|2242.1|2240.9|2240.1|2238.9|44
1698167700000|2023-10-24 17:15:00|2240.6|2239.4|2242.1|2240.9|2242.1|2240.9|2240.6|2239.4|37
1698168000000|2023-10-24 17:20:00|2242.6|2241.4|2244.1|2242.9|2244.3|2243.1|2242.1|2240.9|55
1698168300000|2023-10-24 17:25:00|2243.6|2242.4|2245.6|2244.4|2245.6|2244.4|2243.3|2242.1|93
1698168600000|2023-10-24 17:30:00|2246.1|2244.9|2245.1|2243.9|2247.1|2245.9|2245.1|2243.9|111
1698168900000|2023-10-24 17:35:00|2245.3|2244.1|2246.3|2245.1|2246.6|2245.4|2244.6|2243.4|63
1698169200000|2023-10-24 17:40:00|2246.6|2245.4|2247.1|2245.9|2247.1|2245.9|2246.1|2244.9|38
1698169500000|2023-10-24 17:45:00|2246.8|2245.6|2246.6|2245.4|2247.1|2245.9|2246.1|2244.9|56
1698169800000|2023-10-24 17:50:00|2246.8|2245.6|2247.6|2246.4|2247.8|2246.6|2246.6|2245.4|45
1698170100000|2023-10-24 17:55:00|2247.1|2245.9|2247.3|2246.1|2247.6|2246.4|2246.1|2244.9|103
1698170400000|2023-10-24 18:00:00|2247.1|2245.9|2247.6|2246.4|2248.1|2246.9|2246.6|2245.4|38
1698170700000|2023-10-24 18:05:00|2248.1|2246.9|2248.1|2246.9|2248.8|2247.6|2247.6|2246.4|39
1698171000000|2023-10-24 18:10:00|2248.6|2247.4|2247.1|2245.9|2248.6|2247.4|2246.6|2245.4|104
1698171300000|2023-10-24 18:15:00|2247.3|2246.1|2246.6|2245.4|2247.6|2246.4|2246.1|2244.9|102
1698171600000|2023-10-24 18:20:00|2246.1|2244.9|2247.1|2245.9|2247.1|2245.9|2246.1|2244.9|85
1698171900000|2023-10-24 18:25:00|2247.6|2246.4|2248.1|2246.9|2248.1|2246.9|2247.1|2245.9|35
1698172200000|2023-10-24 18:30:00|2248.6|2247.4|2249.6|2248.4|2250.1|2248.9|2248.6|2247.4|88
1698172500000|2023-10-24 18:35:00|2249.8|2248.6|2250.1|2248.9|2250.1|2248.9|2249.1|2247.9|32
1698172800000|2023-10-24 18:40:00|2249.6|2248.4|2250.6|2249.4|2251.1|2249.9|2249.6|2248.4|102
1698173100000|2023-10-24 18:45:00|2250.8|2249.6|2250.6|2249.4|2251.1|2249.9|2250.6|2249.4|55
1698173400000|2023-10-24 18:50:00|2250.3|2249.1|2251.1|2249.9|2251.1|2249.9|2250.1|2248.9|41
1698173700000|2023-10-24 18:55:00|2250.6|2249.4|2250.6|2249.4|2251.1|2249.9|2250.1|2248.9|44
1698174000000|2023-10-24 19:00:00|2250.3|2249.1|2250.6|2249.4|2251.1|2249.9|2250.3|2249.1|51
1698174300000|2023-10-24 19:05:00|2250.3|2249.1|2249.6|2248.4|2250.6|2249.4|2249.3|2248.1|45
1698174600000|2023-10-24 19:10:00|2249.8|2248.6|2250.3|2249.1|2251.1|2249.9|2249.6|2248.4|52
1698174900000|2023-10-24 19:15:00|2250.6|2249.4|2251.6|2250.4|2251.6|2250.4|2250.3|2249.1|66
1698175200000|2023-10-24 19:20:00|2251.8|2250.6|2252.1|2250.9|2252.6|2251.4|2251.6|2250.4|46
1698175500000|2023-10-24 19:25:00|2251.8|2250.6|2252.1|2250.9|2252.6|2251.4|2251.6|2250.4|30
1698175800000|2023-10-24 19:30:00|2252.3|2251.1|2252.6|2251.4|2252.6|2251.4|2252.1|2250.9|28
1698176100000|2023-10-24 19:35:00|2252.1|2250.9|2251.6|2250.4|2252.6|2251.4|2251.6|2250.4|54
1698176400000|2023-10-24 19:40:00|2251.8|2250.6|2252.6|2251.4|2252.6|2251.4|2251.6|2250.4|70
1698176700000|2023-10-24 19:45:00|2252.1|2250.9|2252.6|2251.4|2253.1|2251.9|2251.6|2250.4|135
1698177000000|2023-10-24 19:50:00|2252.1|2250.9|2250.6|2249.4|2252.6|2251.4|2250.1|2248.9|244
1698177300000|2023-10-24 19:55:00|2251.1|2249.9|2251.8|2250.6|2252.1|2250.9|2251.1|2249.9|449
1698177600000|2023-10-24 20:00:00|2251.6|2250.4|2251.8|2250.6|2254.6|2253.4|2250.6|2249.4|500
1698177900000|2023-10-24 20:05:00|2252.1|2250.9|2254.1|2252.9|2254.1|2252.9|2251.6|2250.4|62
1698178200000|2023-10-24 20:10:00|2254.3|2253.1|2253.1|2251.9|2254.6|2253.4|2253.1|2251.9|173
1698178500000|2023-10-24 20:15:00|2252.6|2251.4|2252.3|2251.1|2252.6|2251.4|2251.6|2250.4|79
1698178800000|2023-10-24 20:20:00|2252.1|2250.9|2252.1|2250.9|2252.3|2251.1|2251.6|2250.4|6
1698179100000|2023-10-24 20:25:00|2252.3|2251.1|2251.3|2250.1|2252.3|2251.1|2251.1|2249.9|5
1698179400000|2023-10-24 20:30:00|2251.6|2250.4|2251.6|2250.4|2251.8|2250.6|2251.6|2250.4|11
1698179700000|2023-10-24 20:35:00|||||||||2
1698180000000|2023-10-24 20:40:00|2252.1|2250.9|2251.6|2250.4|2252.1|2250.9|2251.6|2250.4|6
1698180300000|2023-10-24 20:45:00|2251.3|2250.1|2251.1|2249.9|2251.6|2250.4|2251.1|2249.9|14
1698180600000|2023-10-24 20:50:00|2251.3|2250.1|2251.4|2249.4|2251.8|2250.4|2251.1|2249.4|20
1698180900000|2023-10-24 20:55:00|2251.3|2249.3|2251.5|2249.5|2252|2250|2251.1|2249.1|0
1698181200000|2023-10-24 21:00:00|2251.6|2249.6|2251.8|2249.8|2251.9|2249.9|2251.6|2249.6|1
1698181500000|2023-10-24 21:05:00|2251.7|2249.7|2251.4|2249.4|2251.7|2249.7|2251.4|2249.4|0
1698181800000|2023-10-24 21:10:00|2251.3|2249.3|2251.7|2249.7|2252|2250|2251.1|2249.1|0
1698182100000|2023-10-24 21:15:00|2251.8|2249.8|2251.5|2249.5|2251.8|2249.8|2251.5|2249.5|0
1698182700000|2023-10-24 21:25:00|2251.7|2249.7|2251.3|2249.3|2251.7|2249.7|2251.2|2249.2|0
1698183000000|2023-10-24 21:30:00|2251.4|2249.4|2251.1|2249.1|2251.4|2249.4|2251.1|2249.1|0
1698183300000|2023-10-24 21:35:00|2251|2249|2250.7|2248.7|2251.1|2249.1|2250.6|2248.6|0
1698183600000|2023-10-24 21:40:00|2250.8|2248.8|2250.4|2248.4|2251|2249|2250.3|2248.3|0
1698183900000|2023-10-24 21:45:00|2250.3|2248.3|2250.7|2248.7|2250.7|2248.7|2250.3|2248.3|0
1698184200000|2023-10-24 21:50:00|2250.8|2248.8|2250.7|2248.7|2250.9|2248.9|2250.4|2248.4|0
1698184500000|2023-10-24 21:55:00|2250.8|2248.8|2251|2249|2251.3|2249.3|2250.8|2248.8|0
1698184800000|2023-10-24 22:00:00|2251.5|2249.5|2250.6|2248.6|2252.7|2250.7|2249.5|2247.5|0
1698185100000|2023-10-24 22:05:00|2250.5|2248.5|2249.3|2247.3|2250.6|2248.6|2249.3|2247.3|0
1698185400000|2023-10-24 22:10:00|2249.4|2247.4|2250|2248|2250.5|2248.5|2249.3|2247.3|0
1698185700000|2023-10-24 22:15:00|2250.1|2248.1|2250|2248|2250.4|2248.4|2249.8|2247.8|0
1698186000000|2023-10-24 22:20:00|2249.9|2247.9|2250.8|2248.8|2250.8|2248.8|2249.9|2247.9|0
1698186600000|2023-10-24 22:30:00|2251|2249|2250.8|2248.8|2251.2|2249.2|2250.7|2248.7|0
1698186900000|2023-10-24 22:35:00|2251|2249|2250.8|2248.8|2251.1|2249.1|2250.8|2248.8|0
1698187200000|2023-10-24 22:40:00|2250.7|2248.7|2250.8|2248.8|2251|2249|2250.7|2248.7|0
1698187500000|2023-10-24 22:45:00|2250.7|2248.7|2250.2|2248.2|2250.7|2248.7|2249.9|2247.9|0
1698187800000|2023-10-24 22:50:00|2250.1|2248.1|2250.3|2248.3|2250.4|2248.4|2250.1|2248.1|0
1698188100000|2023-10-24 22:55:00|2250|2248|2250|2248|2250.2|2248.2|2250|2248|0
1698188400000|2023-10-24 23:00:00|2249.8|2247.8|2251.5|2249.5|2251.5|2249.5|2249.8|2247.8|0
1698188700000|2023-10-24 23:05:00|2251.4|2249.4|2250.7|2248.7|2251.6|2249.6|2250.3|2248.3|0
1698189000000|2023-10-24 23:10:00|2250.5|2248.5|2250|2248|2250.5|2248.5|2250|2248|0
1698189300000|2023-10-24 23:15:00|2250.1|2248.1|2249.7|2247.7|2250.1|2248.1|2249.7|2247.7|0
1698189600000|2023-10-24 23:20:00|2249.9|2247.9|2249.7|2247.7|2250|2248|2249.7|2247.7|0
1698189900000|2023-10-24 23:25:00|2249.4|2247.4|2249.7|2247.7|2249.8|2247.8|2249.4|2247.4|0
1698190200000|2023-10-24 23:30:00|2249.8|2247.8|2251.6|2249.6|2252|2250|2249.8|2247.8|0
1698190500000|2023-10-24 23:35:00|2251.4|2249.4|2252.4|2250.4|2252.8|2250.8|2251|2249|0
1698190800000|2023-10-24 23:40:00|2252.1|2250.1|2253.6|2251.6|2253.7|2251.7|2252.1|2250.1|0
1698191100000|2023-10-24 23:45:00|2253.7|2251.7|2252.6|2251.4|2253.7|2252.4|2251.6|2250.4|656
1698191400000|2023-10-24 23:50:00|2252.1|2250.9|2254.1|2252.9|2254.6|2253.4|2252.1|2250.9|281
1698191700000|2023-10-24 23:55:00|2254.6|2253.4|2257.6|2256.4|2257.8|2256.6|2253.1|2251.9|680
1698192000000|2023-10-25 00:00:00|2257.4|2256.6|2263.9|2263.1|2264.9|2264.1|2254.4|2253.6|2087
1698192300000|2023-10-25 00:05:00|2264.4|2263.6|2264.4|2263.6|2264.9|2264.1|2259.9|2259.1|1186
1698192600000|2023-10-25 00:10:00|2264.6|2263.8|2259.6|2258.8|2266.1|2265.3|2259.4|2258.6|688
1698192900000|2023-10-25 00:15:00|2259.9|2259.1|2260.9|2260.1|2261.9|2261.1|2258.6|2257.8|935
1698193200000|2023-10-25 00:20:00|2261.4|2260.6|2265.4|2264.6|2265.6|2264.8|2261.4|2260.6|955
1698193500000|2023-10-25 00:25:00|2265.9|2265.1|2261.4|2260.6|2266.4|2265.6|2260.4|2259.6|814
1698193800000|2023-10-25 00:30:00|2261.9|2261.1|2259.9|2259.1|2261.9|2261.1|2255.1|2254.3|1153
1698194100000|2023-10-25 00:35:00|2260.4|2259.6|2257.1|2256.3|2261.1|2260.3|2256.9|2256.1|774
1698194400000|2023-10-25 00:40:00|2256.9|2256.1|2258.4|2257.6|2258.9|2258.1|2254.9|2254.1|723
1698194700000|2023-10-25 00:45:00|2258.9|2258.1|2258.4|2257.6|2260.9|2260.1|2257.4|2256.6|687
1698195000000|2023-10-25 00:50:00|2258.6|2257.8|2260.9|2260.1|2261.4|2260.6|2258.4|2257.6|938
1698195300000|2023-10-25 00:55:00|2260.4|2259.6|2261.6|2260.8|2261.6|2260.8|2258.9|2258.1|788
1698195600000|2023-10-25 01:00:00|2261.4|2260.6|2260.4|2259.6|2262.4|2261.6|2259.4|2258.6|428
1698195900000|2023-10-25 01:05:00|2260.1|2259.3|2263.9|2263.1|2264.4|2263.6|2259.4|2258.6|807
1698196200000|2023-10-25 01:10:00|2264.1|2263.3|2263.9|2263.1|2265.4|2264.6|2263.4|2262.6|599
1698196500000|2023-10-25 01:15:00|2264.4|2263.6|2267.9|2267.1|2267.9|2267.1|2264.4|2263.6|719
1698196800000|2023-10-25 01:20:00|2268.4|2267.6|2266.9|2266.1|2268.4|2267.6|2266.4|2265.6|642
1698197100000|2023-10-25 01:25:00|2267.4|2266.6|2265.6|2264.8|2267.4|2266.6|2265.4|2264.6|297
1698197400000|2023-10-25 01:30:00|2265.9|2265.1|2264.4|2263.6|2266.9|2266.1|2264.1|2263.3|470
1698197700000|2023-10-25 01:35:00|2264.6|2263.8|2265.1|2264.3|2265.6|2264.8|2263.9|2263.1|174
1698198000000|2023-10-25 01:40:00|2265.4|2264.6|2264.9|2264.1|2265.4|2264.6|2263.9|2263.1|226
1698198300000|2023-10-25 01:45:00|2265.1|2264.3|2264.4|2263.6|2265.1|2264.3|2260.9|2260.1|406
1698198600000|2023-10-25 01:50:00|2263.9|2263.1|2263.4|2262.6|2263.9|2263.1|2262.4|2261.6|229
1698198900000|2023-10-25 01:55:00|2263.6|2262.8|2265.6|2264.8|2265.6|2264.8|2262.9|2262.1|250
1698199200000|2023-10-25 02:00:00|2265.4|2264.6|2263.9|2263.1|2265.4|2264.6|2263.4|2262.6|181
1698199500000|2023-10-25 02:05:00|2264.1|2263.3|2265.9|2265.1|2266.4|2265.6|2263.6|2262.8|307
1698199800000|2023-10-25 02:10:00|2265.6|2264.8|2264.4|2263.6|2266.4|2265.6|2264.4|2263.6|129
1698200100000|2023-10-25 02:15:00|2264.6|2263.8|2265.9|2265.1|2265.9|2265.1|2263.4|2262.6|321
1698200400000|2023-10-25 02:20:00|2265.4|2264.6|2267.4|2266.6|2267.6|2266.8|2265.4|2264.6|278
1698200700000|2023-10-25 02:25:00|2267.6|2266.8|2269.6|2268.8|2269.9|2269.1|2267.4|2266.6|510
1698201000000|2023-10-25 02:30:00|2269.4|2268.6|2269.9|2269.1|2269.9|2269.1|2269.4|2268.6|119
1698201300000|2023-10-25 02:35:00|2270.4|2269.6|2268.4|2267.6|2270.4|2269.6|2268.4|2267.6|207
1698201600000|2023-10-25 02:40:00|2268.1|2267.3|2268.4|2267.6|2268.6|2267.8|2267.9|2267.1|89
1698201900000|2023-10-25 02:45:00|2268.6|2267.8|2268.9|2268.1|2268.9|2268.1|2267.9|2267.1|72
1698202200000|2023-10-25 02:50:00|2269.1|2268.3|2269.4|2268.6|2269.4|2268.6|2268.9|2268.1|111
1698202500000|2023-10-25 02:55:00|2269.1|2268.3|2268.4|2267.6|2269.4|2268.6|2268.1|2267.3|70
1698202800000|2023-10-25 03:00:00|2268.6|2267.8|2269.9|2269.1|2270.4|2269.6|2268.6|2267.8|180
1698203100000|2023-10-25 03:05:00|2269.4|2268.6|2268.9|2268.1|2269.9|2269.1|2268.9|2268.1|81
1698203400000|2023-10-25 03:10:00|2268.4|2267.6|2266.9|2266.1|2268.9|2268.1|2266.4|2265.6|155
1698203700000|2023-10-25 03:15:00|2266.6|2265.8|2265.6|2264.8|2267.4|2266.6|2265.4|2264.6|380
1698204000000|2023-10-25 03:20:00|2265.9|2265.1|2266.9|2266.1|2267.4|2266.6|2265.6|2264.8|227
1698204300000|2023-10-25 03:25:00|2266.4|2265.6|2266.9|2266.1|2267.4|2266.6|2266.4|2265.6|264
1698204600000|2023-10-25 03:30:00|2267.1|2266.3|2268.4|2267.6|2268.4|2267.6|2265.9|2265.1|851
1698204900000|2023-10-25 03:35:00|2268.9|2268.1|2267.9|2267.1|2269.4|2268.6|2267.9|2267.1|412
1698205200000|2023-10-25 03:40:00|2268.4|2267.6|2267.4|2266.6|2269.4|2268.6|2266.9|2266.1|351
1698205500000|2023-10-25 03:45:00|2267.1|2266.3|2267.9|2267.1|2268.4|2267.6|2265.9|2265.1|406
1698205800000|2023-10-25 03:50:00|2268.4|2267.6|2265.4|2264.6|2268.9|2268.1|2265.4|2264.6|307
1698206100000|2023-10-25 03:55:00|2265.9|2265.1|2264.9|2264.1|2265.9|2265.1|2264.4|2263.6|184
1698206400000|2023-10-25 04:00:00|2264.6|2263.8|2264.9|2264.1|2266.6|2265.8|2264.4|2263.6|506
1698206700000|2023-10-25 04:05:00|2264.6|2263.8|2265.4|2264.6|2265.9|2265.1|2263.4|2262.6|405
1698207000000|2023-10-25 04:10:00|2264.9|2264.1|2264.9|2264.1|2265.4|2264.6|2264.4|2263.6|209
1698207300000|2023-10-25 04:15:00|2265.4|2264.6|2263.9|2263.1|2265.4|2264.6|2263.6|2262.8|130
1698207600000|2023-10-25 04:20:00|2264.4|2263.6|2266.4|2265.6|2266.4|2265.6|2263.9|2263.1|349
1698207900000|2023-10-25 04:25:00|2266.6|2265.8|2266.9|2266.1|2266.9|2266.1|2265.9|2265.1|177
1698208200000|2023-10-25 04:30:00|2267.4|2266.6|2267.4|2266.6|2268.1|2267.3|2266.9|2266.1|374
1698208500000|2023-10-25 04:35:00|2266.9|2266.1|2266.9|2266.1|2267.6|2266.8|2266.4|2265.6|269
1698208800000|2023-10-25 04:40:00|2266.4|2265.6|2266.4|2265.6|2266.9|2266.1|2265.9|2265.1|266
1698209100000|2023-10-25 04:45:00|2266.6|2265.8|2267.9|2267.1|2267.9|2267.1|2266.4|2265.6|324
1698209400000|2023-10-25 04:50:00|2267.6|2266.8|2267.9|2267.1|2268.9|2268.1|2266.9|2266.1|344
1698209700000|2023-10-25 04:55:00|2267.4|2266.6|2266.9|2266.1|2267.9|2267.1|2266.9|2266.1|232
1698210000000|2023-10-25 05:00:00|2267.4|2266.6|2266.4|2265.6|2267.9|2267.1|2266.1|2265.3|422
1698210300000|2023-10-25 05:05:00|2266.9|2266.1|2267.4|2266.6|2268.4|2267.6|2266.9|2266.1|332
1698210600000|2023-10-25 05:10:00|2266.9|2266.1|2266.4|2265.6|2267.4|2266.6|2265.9|2265.1|397
1698210900000|2023-10-25 05:15:00|2266.6|2265.8|2265.9|2265.1|2266.9|2266.1|2265.4|2264.6|318
1698211200000|2023-10-25 05:20:00|2266.4|2265.6|2261.9|2261.1|2266.4|2265.6|2261.9|2261.1|516
1698211500000|2023-10-25 05:25:00|2262.4|2261.6|2261.9|2261.1|2262.4|2261.6|2260.9|2260.1|417
1698211800000|2023-10-25 05:30:00|2261.4|2260.6|2261.4|2260.6|2261.9|2261.1|2259.4|2258.6|902
1698212100000|2023-10-25 05:35:00|2260.9|2260.1|2257.4|2256.6|2261.4|2260.6|2257.4|2256.6|676
1698212400000|2023-10-25 05:40:00|2256.9|2256.1|2254.4|2253.6|2257.4|2256.6|2252.9|2252.1|1230
1698212700000|2023-10-25 05:45:00|2253.9|2253.1|2251.4|2250.6|2253.9|2253.1|2250.4|2249.6|1115
1698213000000|2023-10-25 05:50:00|2251.1|2250.3|2251.9|2251.1|2254.1|2253.3|2250.4|2249.6|1160
1698213300000|2023-10-25 05:55:00|2252.1|2251.3|2253.9|2253.1|2253.9|2253.1|2252.1|2251.3|2679
1698213600000|2023-10-25 06:00:00|2254.4|2253.6|2253.9|2253.1|2255.9|2255.1|2252.9|2252.1|2775
1698213900000|2023-10-25 06:05:00|2254.4|2253.6|2255.2|2253.2|2256.4|2255.6|2253.9|2253.1|996
1698214200000|2023-10-25 06:10:00|2255.3|2253.3|2254.5|2252.5|2255.9|2253.9|2254.2|2252.2|6
1698214500000|2023-10-25 06:15:00|2254.7|2252.7|2255.5|2253.5|2255.9|2253.9|2254.2|2252.2|392
1698214800000|2023-10-25 06:20:00|2255.6|2253.6|2256.8|2254.8|2256.9|2254.9|2255.3|2253.3|0
1698215100000|2023-10-25 06:25:00|2256.9|2254.9|2257.5|2255.5|2257.8|2255.8|2256.7|2254.7|0
1698215400000|2023-10-25 06:30:00|2257.6|2255.6|2257.2|2255.2|2257.7|2255.7|2256.9|2254.9|0
1698215700000|2023-10-25 06:35:00|2256.9|2254.9|2256.9|2254.9|2257.2|2255.2|2256.6|2254.6|0
1698216000000|2023-10-25 06:40:00|2257.1|2255.1|2256.9|2254.9|2257.1|2255.1|2256.3|2254.3|0
1698216300000|2023-10-25 06:45:00|2257|2255|2256.2|2254.2|2257.1|2255.1|2256.2|2254.2|0
1698216600000|2023-10-25 06:50:00|2256.4|2254.4|2256.2|2254.2|2256.4|2254.4|2256|2254|0
1698216900000|2023-10-25 06:55:00|2256.1|2254.1|2255.1|2253.1|2256.6|2254.6|2255.1|2253.1|0
1698217200000|2023-10-25 07:00:00|2255.2|2253.2|2254.3|2252.3|2255.8|2253.8|2254|2252|0
1698217500000|2023-10-25 07:05:00|2254.2|2252.2|2255.4|2253.4|2255.7|2253.7|2254|2252|0
1698217800000|2023-10-25 07:10:00|2255.2|2253.2|2254.4|2252.4|2255.8|2253.8|2254.2|2252.2|0
1698218100000|2023-10-25 07:15:00|2254.2|2252.2|2253.8|2251.8|2254.5|2252.5|2253.5|2251.5|0
1698218400000|2023-10-25 07:20:00|2253.7|2251.7|2251.9|2249.9|2253.8|2251.8|2251.6|2249.6|0
1698218700000|2023-10-25 07:25:00|2251.8|2249.8|2252.8|2250.8|2252.8|2250.8|2251|2249|0
1698219000000|2023-10-25 07:30:00|2252.5|2250.5|2251.1|2249.9|2253.1|2251.9|2250.1|2248.9|1205
1698219300000|2023-10-25 07:35:00|2251.3|2250.1|2250.6|2249.4|2251.6|2250.4|2250.6|2249.4|217
1698219600000|2023-10-25 07:40:00|2251.1|2249.9|2250.8|2249.6|2252.1|2250.9|2250.6|2249.4|138
1698219900000|2023-10-25 07:45:00|2251.1|2249.9|2250.3|2249.1|2252.6|2251.4|2250.1|2248.9|184
1698220200000|2023-10-25 07:50:00|2250.1|2248.9|2250.6|2249.4|2251.1|2249.9|2249.1|2247.9|181
1698220500000|2023-10-25 07:55:00|2250.8|2249.6|2253.8|2252.6|2253.8|2252.6|2250.6|2249.4|84
1698220800000|2023-10-25 08:00:00|2253.6|2252.4|2252.1|2250.9|2254.6|2253.4|2252.1|2250.9|167
1698221100000|2023-10-25 08:05:00|2252.6|2251.4|2253.1|2251.9|2254.1|2252.9|2252.1|2250.9|95
1698221400000|2023-10-25 08:10:00|2253.3|2252.1|2253.6|2252.4|2253.8|2252.6|2252.6|2251.4|96
1698221700000|2023-10-25 08:15:00|2253.3|2252.1|2251.6|2250.4|2254.1|2252.9|2251.1|2249.9|83
1698222000000|2023-10-25 08:20:00|2251.3|2250.1|2254.1|2252.9|2254.1|2252.9|2251.3|2250.1|97
1698222300000|2023-10-25 08:25:00|2253.8|2252.6|2255.6|2254.4|2255.8|2254.6|2253.8|2252.6|87
1698222600000|2023-10-25 08:30:00|2255.8|2254.6|2255.6|2254.4|2256.1|2254.9|2255.1|2253.9|51
1698222900000|2023-10-25 08:35:00|2255.8|2254.6|2255.1|2253.9|2256.1|2254.9|2255.1|2253.9|111
1698223200000|2023-10-25 08:40:00|2254.8|2253.6|2257.1|2255.9|2257.6|2256.4|2254.6|2253.4|67
1698223500000|2023-10-25 08:45:00|2256.8|2255.6|2256.1|2254.9|2257.1|2255.9|2256.1|2254.9|26
1698223800000|2023-10-25 08:50:00|2256.3|2255.1|2255.6|2254.4|2256.6|2255.4|2255.1|2253.9|67
1698224100000|2023-10-25 08:55:00|2255.3|2254.1|2257.1|2255.9|2257.6|2256.4|2255.3|2254.1|171
1698224400000|2023-10-25 09:00:00|2256.8|2255.6|2256.6|2255.4|2257.3|2256.1|2256.1|2254.9|119
1698224700000|2023-10-25 09:05:00|2256.1|2254.9|2255.1|2253.9|2256.1|2254.9|2254.6|2253.4|86
1698225000000|2023-10-25 09:10:00|2255.3|2254.1|2255.6|2254.4|2255.6|2254.4|2255.1|2253.9|125
1698225300000|2023-10-25 09:15:00|2255.1|2253.9|2255.6|2254.4|2256.1|2254.9|2255.1|2253.9|80
1698225600000|2023-10-25 09:20:00|2255.8|2254.6|2257.1|2255.9|2257.6|2256.4|2255.1|2253.9|36
1698225900000|2023-10-25 09:25:00|2257.3|2256.1|2258.1|2256.9|2258.1|2256.9|2257.1|2255.9|144
1698226200000|2023-10-25 09:30:00|2258.6|2257.4|2258.1|2256.9|2258.6|2257.4|2257.6|2256.4|213
1698226500000|2023-10-25 09:35:00|2257.8|2256.6|2257.1|2255.9|2258.6|2257.4|2257.1|2255.9|96
1698226800000|2023-10-25 09:40:00|2256.8|2255.6|2256.6|2255.4|2257.1|2255.9|2256.1|2254.9|68
1698227100000|2023-10-25 09:45:00|2256.3|2255.1|2255.6|2254.4|2256.6|2255.4|2255.1|2253.9|171
1698227400000|2023-10-25 09:50:00|2255.8|2254.6|2257.6|2256.4|2257.6|2256.4|2255.8|2254.6|62
1698227700000|2023-10-25 09:55:00|2257.8|2256.6|2257.1|2255.9|2258.1|2256.9|2257.1|2255.9|33
1698228000000|2023-10-25 10:00:00|2257.3|2256.1|2257.1|2255.9|2257.6|2256.4|2256.6|2255.4|67
1698228300000|2023-10-25 10:05:00|2256.6|2255.4|2255.3|2254.1|2256.8|2255.6|2255.3|2254.1|67
1698228600000|2023-10-25 10:10:00|2255.1|2253.9|2255.1|2253.9|2255.6|2254.4|2254.6|2253.4|79
1698228900000|2023-10-25 10:15:00|2255.6|2254.4|2256.1|2254.9|2256.3|2255.1|2254.6|2253.4|127
1698229200000|2023-10-25 10:20:00|2256.3|2255.1|2257.1|2255.9|2257.1|2255.9|2256.1|2254.9|17
1698229500000|2023-10-25 10:25:00|2256.8|2255.6|2258.1|2256.9|2258.1|2256.9|2256.6|2255.4|37
1698229800000|2023-10-25 10:30:00|2257.6|2256.4|2258.3|2257.1|2258.6|2257.4|2257.6|2256.4|58
1698230100000|2023-10-25 10:35:00|2258.1|2256.9|2258.3|2257.1|2258.6|2257.4|2258.1|2256.9|31
1698230400000|2023-10-25 10:40:00|2258.1|2256.9|2259.1|2257.9|2259.1|2257.9|2258.1|2256.9|28
1698230700000|2023-10-25 10:45:00|2258.8|2257.6|2258.6|2257.4|2259.1|2257.9|2258.1|2256.9|54
1698231000000|2023-10-25 10:50:00|2258.1|2256.9|2258.6|2257.4|2258.8|2257.6|2258.1|2256.9|24
1698231300000|2023-10-25 10:55:00|2258.3|2257.1|2259.6|2258.4|2259.6|2258.4|2258.1|2256.9|86
1698231600000|2023-10-25 11:00:00|2259.1|2257.9|2259.6|2258.4|2260.1|2258.9|2259.1|2257.9|151
1698231900000|2023-10-25 11:05:00|2259.1|2257.9|2260.1|2258.9|2260.1|2258.9|2259.1|2257.9|47
1698232200000|2023-10-25 11:10:00|2259.8|2258.6|2259.8|2258.6|2260.1|2258.9|2259.6|2258.4|45
1698232500000|2023-10-25 11:15:00|2260.1|2258.9|2259.1|2257.9|2260.3|2259.1|2259.1|2257.9|56
1698232800000|2023-10-25 11:20:00|2259.3|2258.1|2259.6|2258.4|2260.3|2259.1|2259.1|2257.9|35
1698233100000|2023-10-25 11:25:00|2259.8|2258.6|2260.1|2258.9|2260.3|2259.1|2259.3|2258.1|49
1698233400000|2023-10-25 11:30:00|2259.8|2258.6|2260.6|2259.4|2260.6|2259.4|2259.6|2258.4|96
1698233700000|2023-10-25 11:35:00|2260.8|2259.6|2261.1|2259.9|2261.1|2259.9|2260.1|2258.9|102
1698234000000|2023-10-25 11:40:00|2260.8|2259.6|2260.1|2258.9|2260.8|2259.6|2260.1|2258.9|64
1698234300000|2023-10-25 11:45:00|2259.6|2258.4|2260.6|2259.4|2260.6|2259.4|2259.6|2258.4|31
1698234600000|2023-10-25 11:50:00|2260.1|2258.9|2259.8|2258.6|2260.1|2258.9|2259.6|2258.4|33
1698234900000|2023-10-25 11:55:00|2259.6|2258.4|2260.1|2258.9|2260.1|2258.9|2259.6|2258.4|22
1698235200000|2023-10-25 12:00:00|2260.3|2259.1|2261.1|2259.9|2261.1|2259.9|2260.1|2258.9|85
1698235500000|2023-10-25 12:05:00|2261.3|2260.1|2261.1|2259.9|2261.3|2260.1|2260.8|2259.6|36
1698235800000|2023-10-25 12:10:00|2261.3|2260.1|2262.1|2260.9|2262.3|2261.1|2261.1|2259.9|50
1698236100000|2023-10-25 12:15:00|2261.8|2260.6|2262.1|2260.9|2262.1|2260.9|2261.6|2260.4|38
1698236400000|2023-10-25 12:20:00|2262.6|2261.4|2262.1|2260.9|2262.6|2261.4|2262.1|2260.9|85
1698236700000|2023-10-25 12:25:00|2261.6|2260.4|2261.6|2260.4|2261.8|2260.6|2261.1|2259.9|113
1698237000000|2023-10-25 12:30:00|2262.1|2260.9|2262.6|2261.4|2262.6|2261.4|2261.6|2260.4|51
1698237300000|2023-10-25 12:35:00|2262.1|2260.9|2261.1|2259.9|2262.1|2260.9|2261.1|2259.9|194
1698237600000|2023-10-25 12:40:00|2261.3|2260.1|2259.6|2258.4|2261.3|2260.1|2259.6|2258.4|126
1698237900000|2023-10-25 12:45:00|2259.3|2258.1|2260.6|2259.4|2260.6|2259.4|2259.1|2257.9|55
1698238200000|2023-10-25 12:50:00|2260.8|2259.6|2260.1|2258.9|2261.1|2259.9|2260.1|2258.9|59
1698238500000|2023-10-25 12:55:00|2259.8|2258.6|2258.6|2257.4|2260.1|2258.9|2258.6|2257.4|53
1698238800000|2023-10-25 13:00:00|2259.1|2257.9|2258.6|2257.4|2259.1|2257.9|2258.6|2257.4|26
1698239100000|2023-10-25 13:05:00|2259.1|2257.9|2259.1|2257.9|2259.6|2258.4|2258.6|2257.4|26
1698239400000|2023-10-25 13:10:00|2259.3|2258.1|2259.1|2257.9|2260.1|2258.9|2259.1|2257.9|34
1698239700000|2023-10-25 13:15:00|2259.3|2258.1|2259.6|2258.4|2259.6|2258.4|2259.1|2257.9|44
1698240000000|2023-10-25 13:20:00|2259.3|2258.1|2258.6|2257.4|2259.6|2258.4|2258.6|2257.4|49
1698240300000|2023-10-25 13:25:00|2258.8|2257.6|2258.6|2257.4|2259.1|2257.9|2258.1|2256.9|66
1698240600000|2023-10-25 13:30:00|2258.1|2256.9|2258.1|2256.9|2259.1|2257.9|2257.6|2256.4|182
1698240900000|2023-10-25 13:35:00|2257.6|2256.4|2256.1|2254.9|2257.6|2256.4|2254.6|2253.4|449
1698241200000|2023-10-25 13:40:00|2255.6|2254.4|2252.6|2251.4|2255.6|2254.4|2252.6|2251.4|316
1698241500000|2023-10-25 13:45:00|2252.1|2250.9|2248.6|2247.4|2252.1|2250.9|2248.6|2247.4|299
1698241800000|2023-10-25 13:50:00|2248.8|2247.6|2249.6|2248.4|2250.1|2248.9|2248.6|2247.4|107
1698242100000|2023-10-25 13:55:00|2250.1|2248.9|2251.1|2249.9|2251.3|2250.1|2249.6|2248.4|102
1698242400000|2023-10-25 14:00:00|2250.8|2249.6|2248.6|2247.4|2250.8|2249.6|2248.1|2246.9|239
1698242700000|2023-10-25 14:05:00|2248.3|2247.1|2248.6|2247.4|2249.6|2248.4|2247.1|2245.9|285
1698243000000|2023-10-25 14:10:00|2248.3|2247.1|2247.6|2246.4|2248.6|2247.4|2245.6|2244.4|410
1698243300000|2023-10-25 14:15:00|2247.3|2246.1|2248.6|2247.4|2249.1|2247.9|2247.1|2245.9|118
1698243600000|2023-10-25 14:20:00|2248.8|2247.6|2249.8|2248.6|2250.6|2249.4|2248.1|2246.9|120
1698243900000|2023-10-25 14:25:00|2249.6|2248.4|2248.6|2247.4|2250.6|2249.4|2247.8|2246.6|223
1698244200000|2023-10-25 14:30:00|2248.3|2247.1|2250.6|2249.4|2251.6|2250.4|2247.1|2245.9|230
1698244500000|2023-10-25 14:35:00|2250.1|2248.9|2252.8|2251.6|2253.6|2252.4|2249.1|2247.9|180
1698244800000|2023-10-25 14:40:00|2253.1|2251.9|2253.1|2251.9|2253.1|2251.9|2251.6|2250.4|115
1698245100000|2023-10-25 14:45:00|2252.6|2251.4|2255.1|2253.9|2255.1|2253.9|2252.6|2251.4|143
1698245400000|2023-10-25 14:50:00|2254.8|2253.6|2253.6|2252.4|2254.8|2253.6|2252.6|2251.4|254
1698245700000|2023-10-25 14:55:00|2253.1|2251.9|2253.1|2251.9|2254.1|2252.9|2252.8|2251.6|80
1698246000000|2023-10-25 15:00:00|2253.3|2252.1|2257.1|2255.9|2258.1|2256.9|2253.1|2251.9|527
1698246300000|2023-10-25 15:05:00|2256.6|2255.4|2256.6|2255.4|2259.1|2257.9|2256.1|2254.9|220
1698246600000|2023-10-25 15:10:00|2256.8|2255.6|2257.1|2255.9|2257.1|2255.9|2255.6|2254.4|113
1698246900000|2023-10-25 15:15:00|2256.6|2255.4|2257.1|2255.9|2257.1|2255.9|2255.6|2254.4|154
1698247200000|2023-10-25 15:20:00|2257.3|2256.1|2254.6|2253.4|2257.6|2256.4|2254.6|2253.4|360
1698247500000|2023-10-25 15:25:00|2254.8|2253.6|2257.6|2256.4|2257.6|2256.4|2253.6|2252.4|225
1698247800000|2023-10-25 15:30:00|2257.8|2256.6|2255.6|2254.4|2257.8|2256.6|2255.1|2253.9|222
1698248100000|2023-10-25 15:35:00|2255.8|2254.6|2256.6|2255.4|2257.1|2255.9|2254.6|2253.4|101
1698248400000|2023-10-25 15:40:00|2256.1|2254.9|2255.1|2253.9|2257.1|2255.9|2253.8|2252.6|124
1698248700000|2023-10-25 15:45:00|2255.3|2254.1|2254.6|2253.4|2256.6|2255.4|2254.1|2252.9|46
1698249000000|2023-10-25 15:50:00|2254.1|2252.9|2253.6|2252.4|2254.6|2253.4|2252.6|2251.4|239
1698249300000|2023-10-25 15:55:00|2253.8|2252.6|2253.1|2251.9|2254.1|2252.9|2253.1|2251.9|110
1698249600000|2023-10-25 16:00:00|2252.6|2251.4|2252.6|2251.4|2253.1|2251.9|2252.1|2250.9|267
1698249900000|2023-10-25 16:05:00|2253.1|2251.9|2251.6|2250.4|2253.6|2252.4|2251.1|2249.9|100
1698250200000|2023-10-25 16:10:00|2252.1|2250.9|2251.1|2249.9|2252.1|2250.9|2250.3|2249.1|67
1698250500000|2023-10-25 16:15:00|2251.3|2250.1|2250.6|2249.4|2251.6|2250.4|2250.6|2249.4|31
1698250800000|2023-10-25 16:20:00|2250.8|2249.6|2252.1|2250.9|2252.1|2250.9|2250.6|2249.4|139
1698251100000|2023-10-25 16:25:00|2251.6|2250.4|2252.1|2250.9|2252.6|2251.4|2251.6|2250.4|61
1698251400000|2023-10-25 16:30:00|2251.6|2250.4|2253.1|2251.9|2253.6|2252.4|2251.6|2250.4|177
1698251700000|2023-10-25 16:35:00|2252.8|2251.6|2251.6|2250.4|2253.1|2251.9|2251.6|2250.4|39
1698252000000|2023-10-25 16:40:00|2251.1|2249.9|2251.1|2249.9|2251.6|2250.4|2249.1|2247.9|102
1698252300000|2023-10-25 16:45:00|2251.6|2250.4|2249.6|2248.4|2251.6|2250.4|2249.6|2248.4|27
1698252600000|2023-10-25 16:50:00|2250.1|2248.9|2248.6|2247.4|2250.1|2248.9|2248.1|2246.9|96
1698252900000|2023-10-25 16:55:00|2248.1|2246.9|2248.6|2247.4|2248.8|2247.6|2247.6|2246.4|56
1698253200000|2023-10-25 17:00:00|2248.3|2247.1|2247.1|2245.9|2249.3|2248.1|2246.1|2244.9|237
1698253500000|2023-10-25 17:05:00|2247.3|2246.1|2247.6|2246.4|2248.1|2246.9|2246.1|2244.9|104
1698253800000|2023-10-25 17:10:00|2247.8|2246.6|2248.6|2247.4|2249.1|2247.9|2247.1|2245.9|32
1698254100000|2023-10-25 17:15:00|2248.8|2247.6|2248.6|2247.4|2250.1|2248.9|2246.6|2245.4|366
1698254400000|2023-10-25 17:20:00|2248.3|2247.1|2248.8|2247.6|2249.1|2247.9|2247.6|2246.4|76
1698254700000|2023-10-25 17:25:00|2249.1|2247.9|2247.1|2245.9|2249.1|2247.9|2245.6|2244.4|184
1698255000000|2023-10-25 17:30:00|2246.6|2245.4|2246.6|2245.4|2247.1|2245.9|2245.6|2244.4|90
1698255300000|2023-10-25 17:35:00|2246.3|2245.1|2245.1|2243.9|2246.6|2245.4|2244.6|2243.4|243
1698255600000|2023-10-25 17:40:00|2244.8|2243.6|2244.1|2242.9|2245.1|2243.9|2243.8|2242.6|77
1698255900000|2023-10-25 17:45:00|2243.8|2242.6|2243.6|2242.4|2244.6|2243.4|2243.6|2242.4|46
1698256200000|2023-10-25 17:50:00|2243.8|2242.6|2244.1|2242.9|2244.1|2242.9|2243.6|2242.4|30
1698256500000|2023-10-25 17:55:00|2244.3|2243.1|2245.1|2243.9|2245.1|2243.9|2244.1|2242.9|24
1698256800000|2023-10-25 18:00:00|2245.3|2244.1|2245.6|2244.4|2246.6|2245.4|2245.1|2243.9|46
1698257100000|2023-10-25 18:05:00|2245.8|2244.6|2245.6|2244.4|2245.8|2244.6|2245.1|2243.9|19
1698257400000|2023-10-25 18:10:00|2245.3|2244.1|2246.6|2245.4|2246.6|2245.4|2244.1|2242.9|29
1698257700000|2023-10-25 18:15:00|2246.3|2245.1|2246.6|2245.4|2247.1|2245.9|2246.1|2244.9|24
1698258000000|2023-10-25 18:20:00|2246.3|2245.1|2247.1|2245.9|2247.6|2246.4|2246.1|2244.9|22
1698258300000|2023-10-25 18:25:00|2246.8|2245.6|2245.6|2244.4|2247.3|2246.1|2245.3|2244.1|12
1698258600000|2023-10-25 18:30:00|2245.8|2244.6|2245.8|2244.6|2246.6|2245.4|2245.1|2243.9|15
1698258900000|2023-10-25 18:35:00|2245.6|2244.4|2244.1|2242.9|2246.1|2244.9|2243.6|2242.4|42
1698259200000|2023-10-25 18:40:00|2244.3|2243.1|2243.1|2241.9|2244.6|2243.4|2242.6|2241.4|127
1698259500000|2023-10-25 18:45:00|2243.3|2242.1|2243.6|2242.4|2245.1|2243.9|2243.1|2241.9|43
1698259800000|2023-10-25 18:50:00|2243.1|2241.9|2244.6|2243.4|2244.6|2243.4|2242.6|2241.4|156
1698260100000|2023-10-25 18:55:00|2245.1|2243.9|2244.1|2242.9|2246.1|2244.9|2244.1|2242.9|64
1698260400000|2023-10-25 19:00:00|2244.3|2243.1|2243.6|2242.4|2244.6|2243.4|2243.6|2242.4|18
1698260700000|2023-10-25 19:05:00|2243.1|2241.9|2243.6|2242.4|2244.1|2242.9|2242.6|2241.4|50
1698261000000|2023-10-25 19:10:00|2244.1|2242.9|2243.1|2241.9|2244.1|2242.9|2243.1|2241.9|54
1698261300000|2023-10-25 19:15:00|2243.3|2242.1|2244.3|2243.1|2244.6|2243.4|2243.1|2241.9|35
1698261600000|2023-10-25 19:20:00|2244.1|2242.9|2245.6|2244.4|2246.1|2244.9|2244.1|2242.9|46
1698261900000|2023-10-25 19:25:00|2246.1|2244.9|2245.6|2244.4|2246.1|2244.9|2244.6|2243.4|29
1698262200000|2023-10-25 19:30:00|2246.1|2244.9|2246.6|2245.4|2247.6|2246.4|2245.1|2243.9|76
1698262500000|2023-10-25 19:35:00|2246.8|2245.6|2247.6|2246.4|2248.3|2247.1|2246.6|2245.4|113
1698262800000|2023-10-25 19:40:00|2247.3|2246.1|2246.6|2245.4|2247.6|2246.4|2246.6|2245.4|100
1698263100000|2023-10-25 19:45:00|2246.8|2245.6|2247.6|2246.4|2248.1|2246.9|2246.6|2245.4|194
1698263400000|2023-10-25 19:50:00|2248.1|2246.9|2246.1|2244.9|2248.1|2246.9|2246.1|2244.9|286
1698263700000|2023-10-25 19:55:00|2246.3|2245.1|2246.6|2245.4|2247.1|2245.9|2246.1|2244.9|420
1698264000000|2023-10-25 20:00:00|2246.8|2245.6|2247.8|2246.6|2248.1|2246.9|2246.8|2245.6|37
1698264300000|2023-10-25 20:05:00|2247.6|2246.4|2248.6|2247.4|2248.8|2247.6|2246.6|2245.4|24
1698264600000|2023-10-25 20:10:00|2248.8|2247.6|2248.3|2247.1|2249.1|2247.9|2248.1|2246.9|42
1698264900000|2023-10-25 20:15:00|2248.6|2247.4|2248.3|2247.1|2249.1|2247.9|2247.1|2245.9|86
1698265200000|2023-10-25 20:20:00|2248.1|2246.9|2247.6|2246.4|2248.6|2247.4|2247.6|2246.4|24
1698265500000|2023-10-25 20:25:00|2247.8|2246.6|2247.8|2246.6|2248.1|2246.9|2247.1|2245.9|19
1698265800000|2023-10-25 20:30:00|2247.6|2246.4|2246.3|2245.1|2247.6|2246.4|2246.1|2244.9|63
1698266100000|2023-10-25 20:35:00|2246.6|2245.4|2247.3|2246.1|2248.1|2246.9|2246.6|2245.4|13
1698266400000|2023-10-25 20:40:00|2247.1|2245.9|2245.6|2244.4|2247.1|2245.9|2245.1|2243.9|55
1698266700000|2023-10-25 20:45:00|2245.3|2244.1|2245.6|2244.4|2246.1|2244.9|2245.3|2244.1|8
1698267000000|2023-10-25 20:50:00|2246.1|2244.9|2246.2|2244.2|2246.3|2245.1|2245.6|2244.2|15
1698267300000|2023-10-25 20:55:00|2245.8|2243.8|2245.1|2243.1|2245.8|2243.8|2244.8|2242.8|0
1698267600000|2023-10-25 21:00:00|2245.2|2243.2|2245.2|2243.2|2245.2|2243.2|2244.8|2242.8|3
1698267900000|2023-10-25 21:05:00|2245.1|2243.1|2244.7|2242.7|2245.3|2243.3|2244.4|2242.4|0
1698268200000|2023-10-25 21:10:00|2244.8|2242.8|2244.5|2242.5|2244.8|2242.8|2244.4|2242.4|0
1698268500000|2023-10-25 21:15:00|2244.4|2242.4|2244.7|2242.7|2244.8|2242.8|2244.2|2242.2|0
1698269100000|2023-10-25 21:25:00|2244.6|2242.6|2244.7|2242.7|2244.8|2242.8|2244.6|2242.6|0
1698269400000|2023-10-25 21:30:00|2244.8|2242.8|2245|2243|2245.3|2243.3|2244.8|2242.8|0
1698269700000|2023-10-25 21:35:00|2244.9|2242.9|2245|2243|2245|2243|2244.9|2242.9|0
1698270000000|2023-10-25 21:40:00|2244.9|2242.9|2245|2243|2245|2243|2244.9|2242.9|0
1698270300000|2023-10-25 21:45:00|2244.9|2242.9|2244.7|2242.7|2245.1|2243.1|2244.7|2242.7|0
1698270600000|2023-10-25 21:50:00|2244.5|2242.5|2243.9|2241.9|2244.7|2242.7|2243.8|2241.8|0
1698270900000|2023-10-25 21:55:00|2244|2242|2243.6|2241.6|2244.2|2242.2|2243.6|2241.6|0
1698271200000|2023-10-25 22:00:00|2241.8|2239.8|2239.5|2237.5|2244|2242|2239.5|2237.5|0
1698271500000|2023-10-25 22:05:00|2239.6|2237.6|2239.4|2237.4|2240.1|2238.1|2238.3|2236.3|0
1698271800000|2023-10-25 22:10:00|2239.5|2237.5|2239.7|2237.7|2240.3|2238.3|2239.4|2237.4|0
1698272100000|2023-10-25 22:15:00|2239.8|2237.8|2238.6|2236.6|2239.8|2237.8|2238.1|2236.1|0
1698272400000|2023-10-25 22:20:00|2238.8|2236.8|2238.4|2236.4|2239.4|2237.4|2238.4|2236.4|0
1698272700000|2023-10-25 22:25:00|2238.5|2236.5|2238.5|2236.5|2238.7|2236.7|2238.3|2236.3|0
1698273000000|2023-10-25 22:30:00|2238.6|2236.6|2239.9|2237.9|2239.9|2237.9|2238.5|2236.5|0
1698273300000|2023-10-25 22:35:00|2239.8|2237.8|2239.8|2237.8|2239.9|2237.9|2239|2237|0
1698273600000|2023-10-25 22:40:00|2239.9|2237.9|2239.8|2237.8|2239.9|2237.9|2239.7|2237.7|0
1698273900000|2023-10-25 22:45:00|2239.2|2237.2|2238.6|2236.6|2239.2|2237.2|2238.6|2236.6|0
1698274200000|2023-10-25 22:50:00|2238.7|2236.7|2238.1|2236.1|2238.7|2236.7|2238.1|2236.1|0
1698274500000|2023-10-25 22:55:00|2238|2236|2238.1|2236.1|2238.2|2236.2|2238|2236|0
1698274800000|2023-10-25 23:00:00|2238|2236|2237|2235|2238.5|2236.5|2236.7|2234.7|0
1698275100000|2023-10-25 23:05:00|2236.9|2234.9|2237.3|2235.3|2237.4|2235.4|2236.8|2234.8|0
1698275400000|2023-10-25 23:10:00|2237.4|2235.4|2236.4|2234.4|2237.4|2235.4|2235.5|2233.5|0
1698275700000|2023-10-25 23:15:00|2236.5|2234.5|2235.9|2233.9|2237.2|2235.2|2235.9|2233.9|0
1698276000000|2023-10-25 23:20:00|2235.8|2233.8|2233.2|2231.2|2235.9|2233.9|2232.6|2230.6|0
1698276300000|2023-10-25 23:25:00|2233.1|2231.1|2234.1|2232.1|2234.9|2232.9|2232.5|2230.5|0
1698276600000|2023-10-25 23:30:00|2234.2|2232.2|2236.4|2234.4|2237.2|2235.2|2233.7|2231.7|0
1698276900000|2023-10-25 23:35:00|2236.1|2234.1|2234|2232|2236.6|2234.6|2234|2232|0
1698277200000|2023-10-25 23:40:00|2233.8|2231.8|2233.6|2231.6|2234.4|2232.4|2233.3|2231.3|0
1698277500000|2023-10-25 23:45:00|2234.8|2233.6|2234.1|2232.9|2238.6|2237.4|2234.1|2232.9|1060
1698277800000|2023-10-25 23:50:00|2234.3|2233.1|2235.1|2233.9|2236.8|2235.6|2234.1|2232.9|538
1698278100000|2023-10-25 23:55:00|2235.3|2234.1|2236.1|2234.9|2236.3|2235.1|2234.1|2232.9|582
1698278400000|2023-10-26 00:00:00|2235.9|2235.1|2241.4|2240.6|2241.9|2241.1|2232.9|2232.1|2403
1698278700000|2023-10-26 00:05:00|2241.9|2241.1|2242.9|2242.1|2245.9|2245.1|2240.9|2240.1|1467
1698279000000|2023-10-26 00:10:00|2242.6|2241.8|2242.4|2241.6|2242.6|2241.8|2239.1|2238.3|677
1698279300000|2023-10-26 00:15:00|2242.9|2242.1|2238.4|2237.6|2243.1|2242.3|2238.4|2237.6|882
1698279600000|2023-10-26 00:20:00|2238.9|2238.1|2235.9|2235.1|2239.4|2238.6|2235.4|2234.6|1361
1698279900000|2023-10-26 00:25:00|2236.1|2235.3|2239.4|2238.6|2239.9|2239.1|2235.9|2235.1|571
1698280200000|2023-10-26 00:30:00|2238.9|2238.1|2233.4|2232.6|2238.9|2238.1|2232.4|2231.6|979
1698280500000|2023-10-26 00:35:00|2232.9|2232.1|2235.9|2235.1|2237.1|2236.3|2231.9|2231.1|995
1698280800000|2023-10-26 00:40:00|2235.4|2234.6|2232.4|2231.6|2235.4|2234.6|2232.1|2231.3|513
1698281100000|2023-10-26 00:45:00|2231.9|2231.1|2231.9|2231.1|2232.9|2232.1|2230.9|2230.1|446
1698281400000|2023-10-26 00:50:00|2232.4|2231.6|2228.9|2228.1|2232.9|2232.1|2228.9|2228.1|620
1698281700000|2023-10-26 00:55:00|2228.6|2227.8|2227.9|2227.1|2229.4|2228.6|2226.4|2225.6|1324
1698282000000|2023-10-26 01:00:00|2228.4|2227.6|2227.9|2227.1|2229.6|2228.8|2226.9|2226.1|713
1698282300000|2023-10-26 01:05:00|2227.4|2226.6|2226.4|2225.6|2228.9|2228.1|2226.4|2225.6|637
1698282600000|2023-10-26 01:10:00|2226.6|2225.8|2229.9|2229.1|2230.1|2229.3|2226.4|2225.6|435
1698282900000|2023-10-26 01:15:00|2230.4|2229.6|2229.9|2229.1|2232.6|2231.8|2229.4|2228.6|696
1698283200000|2023-10-26 01:20:00|2229.4|2228.6|2227.9|2227.1|2230.4|2229.6|2225.9|2225.1|460
1698283500000|2023-10-26 01:25:00|2228.4|2227.6|2227.6|2226.8|2228.4|2227.6|2225.9|2225.1|325
1698283800000|2023-10-26 01:30:00|2227.9|2227.1|2230.1|2229.3|2230.4|2229.6|2226.9|2226.1|441
1698284100000|2023-10-26 01:35:00|2229.9|2229.1|2232.9|2232.1|2233.4|2232.6|2229.9|2229.1|450
1698284400000|2023-10-26 01:40:00|2233.1|2232.3|2234.9|2234.1|2236.1|2235.3|2232.9|2232.1|540
1698284700000|2023-10-26 01:45:00|2234.4|2233.6|2232.4|2231.6|2234.9|2234.1|2231.9|2231.1|373
1698285000000|2023-10-26 01:50:00|2232.9|2232.1|2226.9|2226.1|2233.4|2232.6|2226.9|2226.1|501
1698285300000|2023-10-26 01:55:00|2227.1|2226.3|2227.4|2226.6|2229.4|2228.6|2225.9|2225.1|615
1698285600000|2023-10-26 02:00:00|2227.9|2227.1|2225.4|2224.6|2228.9|2228.1|2224.9|2224.1|506
1698285900000|2023-10-26 02:05:00|2225.6|2224.8|2224.9|2224.1|2226.4|2225.6|2224.9|2224.1|441
1698286200000|2023-10-26 02:10:00|2225.4|2224.6|2222.9|2222.1|2225.9|2225.1|2221.9|2221.1|498
1698286500000|2023-10-26 02:15:00|2223.4|2222.6|2222.4|2221.6|2223.9|2223.1|2221.9|2221.1|545
1698286800000|2023-10-26 02:20:00|2222.9|2222.1|2220.1|2219.3|2222.9|2222.1|2219.9|2219.1|574
1698287100000|2023-10-26 02:25:00|2219.9|2219.1|2218.9|2218.1|2220.4|2219.6|2216.9|2216.1|802
1698287400000|2023-10-26 02:30:00|2219.4|2218.6|2220.4|2219.6|2221.4|2220.6|2218.9|2218.1|396
1698287700000|2023-10-26 02:35:00|2220.9|2220.1|2219.9|2219.1|2221.4|2220.6|2219.4|2218.6|211
1698288000000|2023-10-26 02:40:00|2219.6|2218.8|2221.4|2220.6|2222.4|2221.6|2219.4|2218.6|300
1698288300000|2023-10-26 02:45:00|2221.1|2220.3|2219.4|2218.6|2221.9|2221.1|2219.4|2218.6|167
1698288600000|2023-10-26 02:50:00|2219.9|2219.1|2219.4|2218.6|2220.6|2219.8|2218.9|2218.1|197
1698288900000|2023-10-26 02:55:00|2219.1|2218.3|2217.9|2217.1|2219.4|2218.6|2217.9|2217.1|145
1698289200000|2023-10-26 03:00:00|2218.4|2217.6|2217.9|2217.1|2218.9|2218.1|2217.9|2217.1|243
1698289500000|2023-10-26 03:05:00|2218.1|2217.3|2218.9|2218.1|2219.4|2218.6|2218.1|2217.3|177
1698289800000|2023-10-26 03:10:00|2219.4|2218.6|2218.4|2217.6|2219.4|2218.6|2217.9|2217.1|167
1698290100000|2023-10-26 03:15:00|2218.9|2218.1|2219.4|2218.6|2219.9|2219.1|2218.4|2217.6|181
1698290400000|2023-10-26 03:20:00|2219.6|2218.8|2217.4|2216.6|2219.9|2219.1|2216.9|2216.1|206
1698290700000|2023-10-26 03:25:00|2217.9|2217.1|2218.9|2218.1|2218.9|2218.1|2216.9|2216.1|258
1698291000000|2023-10-26 03:30:00|2219.1|2218.3|2222.1|2221.3|2222.4|2221.6|2218.9|2218.1|1070
1698291300000|2023-10-26 03:35:00|2222.4|2221.6|2225.9|2225.1|2226.4|2225.6|2222.1|2221.3|707
1698291600000|2023-10-26 03:40:00|2225.4|2224.6|2223.4|2222.6|2225.9|2225.1|2222.9|2222.1|502
1698291900000|2023-10-26 03:45:00|2223.9|2223.1|2222.9|2222.1|2223.9|2223.1|2221.6|2220.8|501
1698292200000|2023-10-26 03:50:00|2222.4|2221.6|2225.9|2225.1|2225.9|2225.1|2222.4|2221.6|325
1698292500000|2023-10-26 03:55:00|2226.4|2225.6|2223.9|2223.1|2226.9|2226.1|2223.9|2223.1|382
1698292800000|2023-10-26 04:00:00|2224.4|2223.6|2223.9|2223.1|2225.9|2225.1|2222.4|2221.6|555
1698293100000|2023-10-26 04:05:00|2224.4|2223.6|2225.4|2224.6|2226.4|2225.6|2224.4|2223.6|272
1698293400000|2023-10-26 04:10:00|2224.9|2224.1|2224.9|2224.1|2225.9|2225.1|2224.4|2223.6|245
1698293700000|2023-10-26 04:15:00|2225.1|2224.3|2226.9|2226.1|2226.9|2226.1|2224.4|2223.6|447
1698294000000|2023-10-26 04:20:00|2227.1|2226.3|2225.4|2224.6|2228.4|2227.6|2224.9|2224.1|339
1698294300000|2023-10-26 04:25:00|2224.9|2224.1|2227.4|2226.6|2227.9|2227.1|2224.9|2224.1|257
1698294600000|2023-10-26 04:30:00|2227.9|2227.1|2225.9|2225.1|2229.4|2228.6|2225.9|2225.1|454
1698294900000|2023-10-26 04:35:00|2225.4|2224.6|2225.9|2225.1|2226.4|2225.6|2225.4|2224.6|370
1698295200000|2023-10-26 04:40:00|2225.4|2224.6|2222.9|2222.1|2225.4|2224.6|2222.4|2221.6|453
1698295500000|2023-10-26 04:45:00|2222.6|2221.8|2224.4|2223.6|2224.4|2223.6|2221.4|2220.6|473
1698295800000|2023-10-26 04:50:00|2224.9|2224.1|2226.4|2225.6|2226.4|2225.6|2224.4|2223.6|324
1698296100000|2023-10-26 04:55:00|2225.9|2225.1|2225.4|2224.6|2226.1|2225.3|2224.1|2223.3|228
1698296400000|2023-10-26 05:00:00|2225.1|2224.3|2224.4|2223.6|2225.1|2224.3|2223.4|2222.6|600
1698296700000|2023-10-26 05:05:00|2224.9|2224.1|2225.9|2225.1|2229.4|2228.6|2224.9|2224.1|734
1698297000000|2023-10-26 05:10:00|2226.4|2225.6|2224.4|2223.6|2226.6|2225.8|2223.4|2222.6|486
1698297300000|2023-10-26 05:15:00|2224.9|2224.1|2223.6|2222.8|2225.9|2225.1|2222.9|2222.1|502
1698297600000|2023-10-26 05:20:00|2223.4|2222.6|2222.4|2221.6|2224.9|2224.1|2222.4|2221.6|692
1698297900000|2023-10-26 05:25:00|2221.9|2221.1|2223.6|2222.8|2223.9|2223.1|2221.9|2221.1|341
1698298200000|2023-10-26 05:30:00|2223.4|2222.6|2220.9|2220.1|2224.4|2223.6|2220.9|2220.1|633
1698298500000|2023-10-26 05:35:00|2220.6|2219.8|2221.4|2220.6|2222.9|2222.1|2219.9|2219.1|767
1698298800000|2023-10-26 05:40:00|2220.9|2220.1|2220.9|2220.1|2221.4|2220.6|2219.9|2219.1|743
1698299100000|2023-10-26 05:45:00|2221.4|2220.6|2222.6|2221.8|2224.1|2223.3|2220.4|2219.6|1060
1698299400000|2023-10-26 05:50:00|2222.4|2221.6|2222.4|2221.6|2223.9|2223.1|2221.6|2220.8|745
1698299700000|2023-10-26 05:55:00|2222.9|2222.1|2223.4|2222.6|2224.4|2223.6|2222.4|2221.6|2500
1698300000000|2023-10-26 06:00:00|2223.9|2223.1|2220.4|2219.6|2225.4|2224.6|2220.4|2219.6|3417
1698300300000|2023-10-26 06:05:00|2220.6|2219.8|2221.6|2219.6|2221.9|2221.1|2219.9|2219.1|791
1698300600000|2023-10-26 06:10:00|2222|2220|2223.4|2221.4|2223.7|2221.7|2221.6|2219.6|3
1698300900000|2023-10-26 06:15:00|2223.5|2221.5|2223.8|2221.8|2224.2|2222.2|2223.3|2221.3|836
1698301200000|2023-10-26 06:20:00|2224|2222|2225.2|2223.2|2225.2|2223.2|2224|2222|0
1698301500000|2023-10-26 06:25:00|2225.1|2223.1|2224.4|2222.4|2225.2|2223.2|2224.2|2222.2|0
1698301800000|2023-10-26 06:30:00|2224.5|2222.5|2224|2222|2224.8|2222.8|2224|2222|0
1698302100000|2023-10-26 06:35:00|2224.1|2222.1|2223.7|2221.7|2224.1|2222.1|2223.5|2221.5|0
1698302400000|2023-10-26 06:40:00|2223.8|2221.8|2223.8|2221.8|2224.3|2222.3|2223.5|2221.5|0
1698302700000|2023-10-26 06:45:00|2223.9|2221.9|2223.8|2221.8|2224|2222|2222.6|2220.6|0
1698303000000|2023-10-26 06:50:00|2223.7|2221.7|2223|2221|2224|2222|2222.4|2220.4|0
1698303300000|2023-10-26 06:55:00|2222.9|2220.9|2222|2220|2223.1|2221.1|2221.8|2219.8|0
1698303600000|2023-10-26 07:00:00|2221.9|2219.9|2220.3|2218.3|2222.2|2220.2|2219.2|2217.2|0
1698303900000|2023-10-26 07:05:00|2220|2218|2220.2|2218.2|2221.4|2219.4|2219.2|2217.2|0
1698304200000|2023-10-26 07:10:00|2220.1|2218.1|2220|2218|2221.1|2219.1|2219.2|2217.2|0
1698304500000|2023-10-26 07:15:00|2219.8|2217.8|2220.6|2218.6|2221.7|2219.7|2219.4|2217.4|0
1698304800000|2023-10-26 07:20:00|2220.5|2218.5|2220.4|2218.4|2222.5|2220.5|2219.6|2217.6|0
1698305100000|2023-10-26 07:25:00|2220.5|2218.5|2220.3|2218.3|2221.6|2219.6|2219.8|2217.8|0
1698305400000|2023-10-26 07:30:00|2220.4|2218.4|2219.8|2218.6|2220.8|2219.6|2218.1|2216.9|462
1698305700000|2023-10-26 07:35:00|2219.6|2218.4|2220.6|2219.4|2220.6|2219.4|2219.1|2217.9|196
1698306000000|2023-10-26 07:40:00|2220.3|2219.1|2222.1|2220.9|2222.6|2221.4|2220.1|2218.9|227
1698306300000|2023-10-26 07:45:00|2222.3|2221.1|2222.6|2221.4|2223.1|2221.9|2221.3|2220.1|202
1698306600000|2023-10-26 07:50:00|2223.1|2221.9|2221.6|2220.4|2223.6|2222.4|2221.6|2220.4|172
1698306900000|2023-10-26 07:55:00|2221.8|2220.6|2221.6|2220.4|2222.8|2221.6|2221.1|2219.9|176
1698307200000|2023-10-26 08:00:00|2221.3|2220.1|2224.1|2222.9|2224.6|2223.4|2220.1|2218.9|236
1698307500000|2023-10-26 08:05:00|2223.6|2222.4|2224.1|2222.9|2224.1|2222.9|2222.6|2221.4|159
1698307800000|2023-10-26 08:10:00|2223.8|2222.6|2223.6|2222.4|2224.6|2223.4|2222.8|2221.6|131
1698308100000|2023-10-26 08:15:00|2223.8|2222.6|2222.1|2220.9|2224.1|2222.9|2221.6|2220.4|217
1698308400000|2023-10-26 08:20:00|2221.6|2220.4|2219.6|2218.4|2221.8|2220.6|2218.8|2217.6|172
1698308700000|2023-10-26 08:25:00|2219.3|2218.1|2218.6|2217.4|2219.8|2218.6|2218.3|2217.1|185
1698309000000|2023-10-26 08:30:00|2218.8|2217.6|2221.6|2220.4|2222.1|2220.9|2218.6|2217.4|240
1698309300000|2023-10-26 08:35:00|2221.1|2219.9|2220.6|2219.4|2222.3|2221.1|2219.6|2218.4|204
1698309600000|2023-10-26 08:40:00|2220.3|2219.1|2220.6|2219.4|2221.1|2219.9|2219.6|2218.4|17
1698309900000|2023-10-26 08:45:00|2220.3|2219.1|2220.6|2219.4|2221.3|2220.1|2220.1|2218.9|90
1698310200000|2023-10-26 08:50:00|2220.3|2219.1|2221.3|2220.1|2221.6|2220.4|2220.3|2219.1|101
1698310500000|2023-10-26 08:55:00|2221.6|2220.4|2221.8|2220.6|2222.1|2220.9|2221.1|2219.9|50
1698310800000|2023-10-26 09:00:00|2221.6|2220.4|2223.6|2222.4|2223.6|2222.4|2220.6|2219.4|80
1698311100000|2023-10-26 09:05:00|2224.1|2222.9|2224.1|2222.9|2224.6|2223.4|2223.1|2221.9|70
1698311400000|2023-10-26 09:10:00|2223.8|2222.6|2222.1|2220.9|2224.6|2223.4|2221.6|2220.4|50
1698311700000|2023-10-26 09:15:00|2221.8|2220.6|2220.8|2219.6|2221.8|2220.6|2220.3|2219.1|45
1698312000000|2023-10-26 09:20:00|2221.1|2219.9|2223.1|2221.9|2223.1|2221.9|2220.6|2219.4|82
1698312300000|2023-10-26 09:25:00|2222.8|2221.6|2225.1|2223.9|2225.6|2224.4|2222.6|2221.4|135
1698312600000|2023-10-26 09:30:00|2225.6|2224.4|2224.1|2222.9|2225.6|2224.4|2224.1|2222.9|61
1698312900000|2023-10-26 09:35:00|2224.3|2223.1|2225.1|2223.9|2225.1|2223.9|2224.1|2222.9|35
1698313200000|2023-10-26 09:40:00|2224.6|2223.4|2224.6|2223.4|2225.1|2223.9|2224.1|2222.9|35
1698313500000|2023-10-26 09:45:00|2224.1|2222.9|2224.8|2223.6|2225.1|2223.9|2224.1|2222.9|56
1698313800000|2023-10-26 09:50:00|2224.6|2223.4|2223.1|2221.9|2224.6|2223.4|2223.1|2221.9|59
1698314100000|2023-10-26 09:55:00|2222.8|2221.6|2222.3|2221.1|2223.1|2221.9|2221.3|2220.1|55
1698314400000|2023-10-26 10:00:00|2222.6|2221.4|2221.1|2219.9|2222.6|2221.4|2220.6|2219.4|30
1698314700000|2023-10-26 10:05:00|2220.6|2219.4|2222.1|2220.9|2222.1|2220.9|2220.6|2219.4|30
1698315000000|2023-10-26 10:10:00|2221.8|2220.6|2223.1|2221.9|2223.3|2222.1|2221.6|2220.4|29
1698315300000|2023-10-26 10:15:00|2223.6|2222.4|2224.6|2223.4|2224.6|2223.4|2223.1|2221.9|38
1698315600000|2023-10-26 10:20:00|2224.3|2223.1|2223.6|2222.4|2224.6|2223.4|2223.6|2222.4|35
1698315900000|2023-10-26 10:25:00|2223.8|2222.6|2223.6|2222.4|2224.1|2222.9|2223.1|2221.9|94
1698316200000|2023-10-26 10:30:00|2223.3|2222.1|2223.3|2222.1|2224.1|2222.9|2223.1|2221.9|55
1698316500000|2023-10-26 10:35:00|2223.1|2221.9|2222.1|2220.9|2223.6|2222.4|2221.6|2220.4|83
1698316800000|2023-10-26 10:40:00|2221.8|2220.6|2221.3|2220.1|2222.1|2220.9|2220.6|2219.4|51
1698317100000|2023-10-26 10:45:00|2221.6|2220.4|2220.6|2219.4|2221.6|2220.4|2220.1|2218.9|22
1698317400000|2023-10-26 10:50:00|2220.1|2218.9|2219.1|2217.9|2220.6|2219.4|2219.1|2217.9|34
1698317700000|2023-10-26 10:55:00|2218.8|2217.6|2218.8|2217.6|2219.1|2217.9|2218.3|2217.1|19
1698318000000|2023-10-26 11:00:00|2218.6|2217.4|2217.1|2215.9|2218.6|2217.4|2216.6|2215.4|96
1698318300000|2023-10-26 11:05:00|2217.3|2216.1|2217.6|2216.4|2217.6|2216.4|2216.6|2215.4|27
1698318600000|2023-10-26 11:10:00|2217.3|2216.1|2217.6|2216.4|2218.1|2216.9|2217.1|2215.9|32
1698318900000|2023-10-26 11:15:00|2217.3|2216.1|2218.6|2217.4|2218.6|2217.4|2217.1|2215.9|24
1698319200000|2023-10-26 11:20:00|2218.3|2217.1|2218.1|2216.9|2218.6|2217.4|2218.1|2216.9|8
1698319500000|2023-10-26 11:25:00|2217.8|2216.6|2218.6|2217.4|2218.6|2217.4|2217.6|2216.4|54
1698319800000|2023-10-26 11:30:00|2218.1|2216.9|2217.1|2215.9|2218.6|2217.4|2216.8|2215.6|20
1698320100000|2023-10-26 11:35:00|2217.3|2216.1|2218.6|2217.4|2218.6|2217.4|2217.3|2216.1|32
1698320400000|2023-10-26 11:40:00|2218.3|2217.1|2220.1|2218.9|2220.1|2218.9|2218.3|2217.1|49
1698320700000|2023-10-26 11:45:00|2220.3|2219.1|2220.6|2219.4|2220.6|2219.4|2220.1|2218.9|82
1698321000000|2023-10-26 11:50:00|2220.1|2218.9|2220.6|2219.4|2220.6|2219.4|2219.6|2218.4|42
1698321300000|2023-10-26 11:55:00|2221.1|2219.9|2221.1|2219.9|2222.1|2220.9|2221.1|2219.9|25
1698321600000|2023-10-26 12:00:00|2220.8|2219.6|2220.6|2219.4|2221.3|2220.1|2220.6|2219.4|31
1698321900000|2023-10-26 12:05:00|2220.8|2219.6|2220.6|2219.4|2221.1|2219.9|2220.1|2218.9|41
1698322200000|2023-10-26 12:10:00|2221.1|2219.9|2220.6|2219.4|2221.1|2219.9|2220.1|2218.9|79
1698322500000|2023-10-26 12:15:00|2221.1|2219.9|2222.6|2221.4|2222.8|2221.6|2221.1|2219.9|142
1698322800000|2023-10-26 12:20:00|2222.3|2221.1|2222.6|2221.4|2223.1|2221.9|2221.6|2220.4|53
1698323100000|2023-10-26 12:25:00|2222.3|2221.1|2221.6|2220.4|2222.6|2221.4|2221.6|2220.4|153
1698323400000|2023-10-26 12:30:00|2221.8|2220.6|2225.6|2224.4|2226.1|2224.9|2219.3|2218.1|286
1698323700000|2023-10-26 12:35:00|2225.1|2223.9|2225.8|2224.6|2226.6|2225.4|2224.6|2223.4|161
1698324000000|2023-10-26 12:40:00|2226.1|2224.9|2228.1|2226.9|2228.1|2226.9|2225.6|2224.4|129
1698324300000|2023-10-26 12:45:00|2228.3|2227.1|2228.6|2227.4|2229.1|2227.9|2227.3|2226.1|151
1698324600000|2023-10-26 12:50:00|2229.1|2227.9|2231.1|2229.9|2231.6|2230.4|2228.6|2227.4|220
1698324900000|2023-10-26 12:55:00|2230.8|2229.6|2231.6|2230.4|2231.6|2230.4|2229.6|2228.4|123
1698325200000|2023-10-26 13:00:00|2231.8|2230.6|2230.8|2229.6|2231.8|2230.6|2229.3|2228.1|214
1698325500000|2023-10-26 13:05:00|2231.1|2229.9|2230.3|2229.1|2231.6|2230.4|2230.1|2228.9|97
1698325800000|2023-10-26 13:10:00|2230.6|2229.4|2232.1|2230.9|2232.1|2230.9|2230.1|2228.9|79
1698326100000|2023-10-26 13:15:00|2231.8|2230.6|2231.6|2230.4|2233.6|2232.4|2230.6|2229.4|248
1698326400000|2023-10-26 13:20:00|2231.8|2230.6|2230.6|2229.4|2232.1|2230.9|2230.1|2228.9|77
1698326700000|2023-10-26 13:25:00|2230.3|2229.1|2231.1|2229.9|2231.6|2230.4|2230.3|2229.1|46
1698327000000|2023-10-26 13:30:00|2230.6|2229.4|2233.1|2231.9|2234.1|2232.9|2230.6|2229.4|279
1698327300000|2023-10-26 13:35:00|2233.3|2232.1|2228.6|2227.4|2233.6|2232.4|2228.1|2226.9|236
1698327600000|2023-10-26 13:40:00|2229.1|2227.9|2234.1|2232.9|2234.6|2233.4|2228.8|2227.6|394
1698327900000|2023-10-26 13:45:00|2233.8|2232.6|2231.6|2230.4|2234.6|2233.4|2230.6|2229.4|383
1698328200000|2023-10-26 13:50:00|2232.1|2230.9|2232.6|2231.4|2233.6|2232.4|2230.1|2228.9|236
1698328500000|2023-10-26 13:55:00|2232.3|2231.1|2231.1|2229.9|2233.1|2231.9|2230.1|2228.9|153
1698328800000|2023-10-26 14:00:00|2230.8|2229.6|2229.1|2227.9|2230.8|2229.6|2228.3|2227.1|317
1698329100000|2023-10-26 14:05:00|2229.3|2228.1|2227.6|2226.4|2230.1|2228.9|2227.6|2226.4|233
1698329400000|2023-10-26 14:10:00|2227.8|2226.6|2229.1|2227.9|2230.1|2228.9|2227.6|2226.4|167
1698329700000|2023-10-26 14:15:00|2229.3|2228.1|2228.6|2227.4|2230.6|2229.4|2228.3|2227.1|191
1698330000000|2023-10-26 14:20:00|2228.8|2227.6|2227.1|2225.9|2229.6|2228.4|2226.6|2225.4|156
1698330300000|2023-10-26 14:25:00|2227.3|2226.1|2231.1|2229.9|2232.1|2230.9|2227.3|2226.1|209
1698330600000|2023-10-26 14:30:00|2231.3|2230.1|2229.6|2228.4|2232.1|2230.9|2228.8|2227.6|87
1698330900000|2023-10-26 14:35:00|2229.3|2228.1|2230.1|2228.9|2230.1|2228.9|2228.1|2226.9|120
1698331200000|2023-10-26 14:40:00|2229.8|2228.6|2232.3|2231.1|2232.6|2231.4|2229.6|2228.4|182
1698331500000|2023-10-26 14:45:00|2232.6|2231.4|2236.1|2234.9|2236.1|2234.9|2232.1|2230.9|330
1698331800000|2023-10-26 14:50:00|2236.6|2235.4|2236.6|2235.4|2237.1|2235.9|2236.1|2234.9|224
1698332100000|2023-10-26 14:55:00|2236.1|2234.9|2236.1|2234.9|2237.1|2235.9|2235.6|2234.4|141
1698332400000|2023-10-26 15:00:00|2235.8|2234.6|2232.6|2231.4|2236.6|2235.4|2232.6|2231.4|232
1698332700000|2023-10-26 15:05:00|2232.1|2230.9|2231.1|2229.9|2232.6|2231.4|2230.6|2229.4|162
1698333000000|2023-10-26 15:10:00|2231.6|2230.4|2229.1|2227.9|2232.8|2231.6|2229.1|2227.9|182
1698333300000|2023-10-26 15:15:00|2228.8|2227.6|2230.1|2228.9|2230.6|2229.4|2227.6|2226.4|118
1698333600000|2023-10-26 15:20:00|2230.3|2229.1|2229.6|2228.4|2231.1|2229.9|2229.6|2228.4|179
1698333900000|2023-10-26 15:25:00|2230.1|2228.9|2228.1|2226.9|2231.1|2229.9|2228.1|2226.9|184
1698334200000|2023-10-26 15:30:00|2228.6|2227.4|2228.1|2226.9|2229.1|2227.9|2227.6|2226.4|202
1698334500000|2023-10-26 15:35:00|2228.6|2227.4|2229.1|2227.9|2229.6|2228.4|2227.6|2226.4|204
1698334800000|2023-10-26 15:40:00|2228.6|2227.4|2225.3|2224.1|2229.1|2227.9|2225.1|2223.9|253
1698335100000|2023-10-26 15:45:00|2225.6|2224.4|2229.1|2227.9|2229.6|2228.4|2225.6|2224.4|161
1698335400000|2023-10-26 15:50:00|2228.6|2227.4|2229.1|2227.9|2230.1|2228.9|2228.6|2227.4|80
1698335700000|2023-10-26 15:55:00|2229.6|2228.4|2228.6|2227.4|2230.6|2229.4|2228.6|2227.4|97
1698336000000|2023-10-26 16:00:00|2228.1|2226.9|2227.1|2225.9|2228.1|2226.9|2226.8|2225.6|64
1698336300000|2023-10-26 16:05:00|2226.8|2225.6|2224.6|2223.4|2227.1|2225.9|2224.1|2222.9|70
1698336600000|2023-10-26 16:10:00|2224.3|2223.1|2223.1|2221.9|2225.1|2223.9|2223.1|2221.9|94
1698336900000|2023-10-26 16:15:00|2222.6|2221.4|2219.6|2218.4|2223.1|2221.9|2219.1|2217.9|257
1698337200000|2023-10-26 16:20:00|2219.1|2217.9|2219.8|2218.6|2220.8|2219.6|2219.1|2217.9|164
1698337500000|2023-10-26 16:25:00|2220.1|2218.9|2220.3|2219.1|2221.1|2219.9|2219.3|2218.1|147
1698337800000|2023-10-26 16:30:00|2220.1|2218.9|2220.1|2218.9|2221.3|2220.1|2219.6|2218.4|106
1698338100000|2023-10-26 16:35:00|2219.6|2218.4|2218.6|2217.4|2220.6|2219.4|2218.1|2216.9|101
1698338400000|2023-10-26 16:40:00|2218.3|2217.1|2219.1|2217.9|2220.1|2218.9|2218.3|2217.1|93
1698338700000|2023-10-26 16:45:00|2218.8|2217.6|2219.1|2217.9|2219.6|2218.4|2218.1|2216.9|93
1698339000000|2023-10-26 16:50:00|2219.3|2218.1|2219.1|2217.9|2219.6|2218.4|2218.6|2217.4|47
1698339300000|2023-10-26 16:55:00|2218.8|2217.6|2218.6|2217.4|2219.6|2218.4|2218.1|2216.9|85
1698339600000|2023-10-26 17:00:00|2218.1|2216.9|2222.6|2221.4|2223.6|2222.4|2218.1|2216.9|354
1698339900000|2023-10-26 17:05:00|2222.1|2220.9|2221.1|2219.9|2223.1|2221.9|2220.6|2219.4|131
1698340200000|2023-10-26 17:10:00|2221.3|2220.1|2221.6|2220.4|2222.1|2220.9|2220.1|2218.9|52
1698340500000|2023-10-26 17:15:00|2221.8|2220.6|2221.1|2219.9|2223.1|2221.9|2221.1|2219.9|101
1698340800000|2023-10-26 17:20:00|2220.8|2219.6|2217.6|2216.4|2220.8|2219.6|2217.6|2216.4|104
1698341100000|2023-10-26 17:25:00|2217.8|2216.6|2217.6|2216.4|2218.6|2217.4|2217.1|2215.9|67
1698341400000|2023-10-26 17:30:00|2217.1|2215.9|2219.8|2218.6|2220.1|2218.9|2215.6|2214.4|343
1698341700000|2023-10-26 17:35:00|2219.6|2218.4|2218.1|2216.9|2220.1|2218.9|2218.1|2216.9|125
1698342000000|2023-10-26 17:40:00|2218.3|2217.1|2220.6|2219.4|2220.6|2219.4|2218.1|2216.9|100
1698342300000|2023-10-26 17:45:00|2220.8|2219.6|2222.1|2220.9|2222.6|2221.4|2220.6|2219.4|165
1698342600000|2023-10-26 17:50:00|2221.8|2220.6|2222.6|2221.4|2222.6|2221.4|2221.3|2220.1|86
1698342900000|2023-10-26 17:55:00|2222.8|2221.6|2223.1|2221.9|2223.6|2222.4|2222.1|2220.9|91
1698343200000|2023-10-26 18:00:00|2223.3|2222.1|2223.6|2222.4|2224.6|2223.4|2222.6|2221.4|215
1698343500000|2023-10-26 18:05:00|2223.8|2222.6|2224.6|2223.4|2226.1|2224.9|2223.6|2222.4|100
1698343800000|2023-10-26 18:10:00|2225.1|2223.9|2225.6|2224.4|2226.1|2224.9|2224.6|2223.4|67
1698344100000|2023-10-26 18:15:00|2225.8|2224.6|2225.1|2223.9|2226.1|2224.9|2224.8|2223.6|96
1698344400000|2023-10-26 18:20:00|2225.6|2224.4|2224.3|2223.1|2225.6|2224.4|2224.1|2222.9|106
1698344700000|2023-10-26 18:25:00|2224.1|2222.9|2226.1|2224.9|2226.1|2224.9|2223.3|2222.1|112
1698345000000|2023-10-26 18:30:00|2225.6|2224.4|2228.1|2226.9|2228.6|2227.4|2225.1|2223.9|178
1698345300000|2023-10-26 18:35:00|2227.6|2226.4|2227.1|2225.9|2228.6|2227.4|2226.6|2225.4|116
1698345600000|2023-10-26 18:40:00|2226.8|2225.6|2227.1|2225.9|2228.6|2227.4|2226.1|2224.9|120
1698345900000|2023-10-26 18:45:00|2227.6|2226.4|2228.1|2226.9|2229.1|2227.9|2227.1|2225.9|123
1698346200000|2023-10-26 18:50:00|2228.6|2227.4|2230.1|2228.9|2230.6|2229.4|2228.1|2226.9|116
1698346500000|2023-10-26 18:55:00|2230.3|2229.1|2231.1|2229.9|2231.1|2229.9|2230.1|2228.9|179
1698346800000|2023-10-26 19:00:00|2230.8|2229.6|2231.6|2230.4|2232.1|2230.9|2230.6|2229.4|143
1698347100000|2023-10-26 19:05:00|2231.3|2230.1|2229.6|2228.4|2231.6|2230.4|2229.1|2227.9|91
1698347400000|2023-10-26 19:10:00|2229.8|2228.6|2227.6|2226.4|2230.1|2228.9|2227.1|2225.9|118
1698347700000|2023-10-26 19:15:00|2227.3|2226.1|2227.6|2226.4|2229.1|2227.9|2226.3|2225.1|395
1698348000000|2023-10-26 19:20:00|2227.8|2226.6|2227.1|2225.9|2228.3|2227.1|2226.3|2225.1|144
1698348300000|2023-10-26 19:25:00|2226.8|2225.6|2226.1|2224.9|2227.6|2226.4|2226.1|2224.9|110
1698348600000|2023-10-26 19:30:00|2225.6|2224.4|2224.6|2223.4|2226.1|2224.9|2224.6|2223.4|142
1698348900000|2023-10-26 19:35:00|2224.1|2222.9|2222.1|2220.9|2224.6|2223.4|2221.1|2219.9|183
1698349200000|2023-10-26 19:40:00|2221.8|2220.6|2220.6|2219.4|2221.8|2220.6|2220.1|2218.9|152
1698349500000|2023-10-26 19:45:00|2220.3|2219.1|2221.6|2220.4|2221.8|2220.6|2219.6|2218.4|145
1698349800000|2023-10-26 19:50:00|2221.1|2219.9|2221.6|2220.4|2224.1|2222.9|2221.1|2219.9|139
1698350100000|2023-10-26 19:55:00|2221.8|2220.6|2222.1|2220.9|2223.6|2222.4|2221.3|2220.1|263
1698350400000|2023-10-26 20:00:00|2221.8|2220.6|2222.1|2220.9|2224.3|2223.1|2220.8|2219.6|314
1698350700000|2023-10-26 20:05:00|2221.8|2220.6|2222.6|2221.4|2223.1|2221.9|2221.1|2219.9|25
1698351000000|2023-10-26 20:10:00|2223.1|2221.9|2223.3|2222.1|2223.6|2222.4|2222.6|2221.4|38
1698351300000|2023-10-26 20:15:00|2223.1|2221.9|2222.8|2221.6|2223.6|2222.4|2222.6|2221.4|72
1698351600000|2023-10-26 20:20:00|2223.1|2221.9|2222.6|2221.4|2223.6|2222.4|2222.1|2220.9|29
1698351900000|2023-10-26 20:25:00|2222.8|2221.6|2223.1|2221.9|2223.1|2221.9|2222.6|2221.4|7
1698352200000|2023-10-26 20:30:00|2222.8|2221.6|2222.1|2220.9|2223.1|2221.9|2222.1|2220.9|31
1698352500000|2023-10-26 20:35:00|2221.6|2220.4|2220.8|2219.6|2222.1|2220.9|2220.8|2219.6|20
1698352800000|2023-10-26 20:40:00|2220.6|2219.4|2220.3|2219.1|2220.8|2219.6|2219.8|2218.6|55
1698353100000|2023-10-26 20:45:00|2220.1|2218.9|2219.6|2218.4|2220.3|2219.1|2218.8|2217.6|21
1698353400000|2023-10-26 20:50:00|2219.8|2218.6|2219.7|2217.7|2219.8|2218.6|2219.6|2217.7|25
1698353700000|2023-10-26 20:55:00|2219.5|2217.5|2219.6|2217.6|2219.8|2217.8|2219.2|2217.2|0
1698354000000|2023-10-26 21:00:00|2219.4|2217.4|2219.3|2217.3|2219.6|2217.6|2219|2217|3
1698354300000|2023-10-26 21:05:00|2219.4|2217.4|2219.5|2217.5|2219.6|2217.6|2219.3|2217.3|0
1698354600000|2023-10-26 21:10:00|2219.6|2217.6|2219.6|2217.6|2220.1|2218.1|2219.5|2217.5|0
1698354900000|2023-10-26 21:15:00|2219.7|2217.7|2219.9|2217.9|2220|2218|2219.6|2217.6|0
1698355200000|2023-10-26 21:20:00|2219.8|2217.8|2219.7|2217.7|2219.9|2217.9|2219.6|2217.6|0
1698355500000|2023-10-26 21:25:00|2219.6|2217.6|2219.3|2217.3|2219.6|2217.6|2219.3|2217.3|0
1698355800000|2023-10-26 21:30:00|2219.4|2217.4|2219.5|2217.5|2219.8|2217.8|2219.4|2217.4|0
1698356100000|2023-10-26 21:35:00|2219.4|2217.4|2220.1|2218.1|2221.9|2219.9|2219.1|2217.1|0
1698356400000|2023-10-26 21:40:00|2220.2|2218.2|2220.7|2218.7|2221|2219|2220.2|2218.2|0
1698356700000|2023-10-26 21:45:00|2220.6|2218.6|2220.6|2218.6|2220.8|2218.8|2220.3|2218.3|0
1698357000000|2023-10-26 21:50:00|2220.7|2218.7|2221.6|2219.6|2221.8|2219.8|2220.6|2218.6|0
1698357300000|2023-10-26 21:55:00|2221.4|2219.4|2221.8|2219.8|2222.1|2220.1|2221.4|2219.4|0
1698357600000|2023-10-26 22:00:00|2222.4|2220.4|2223.8|2221.8|2224.2|2222.2|2222.4|2220.4|0
1698357900000|2023-10-26 22:05:00|2223.9|2221.9|2223.6|2221.6|2224|2222|2223|2221|0
1698358200000|2023-10-26 22:10:00|2223.5|2221.5|2223.8|2221.8|2223.8|2221.8|2223.4|2221.4|0
1698358500000|2023-10-26 22:15:00|2223.6|2221.6|2225|2223|2225.4|2223.4|2223.4|2221.4|0
1698358800000|2023-10-26 22:20:00|2225.1|2223.1|2225.6|2223.6|2225.8|2223.8|2224.9|2222.9|0
1698359100000|2023-10-26 22:25:00|2225.5|2223.5|2224.9|2222.9|2225.5|2223.5|2224.9|2222.9|0
1698359400000|2023-10-26 22:30:00|2225|2223|2224.3|2222.3|2225.1|2223.1|2224.2|2222.2|0
1698359700000|2023-10-26 22:35:00|2224.4|2222.4|2224.8|2222.8|2224.8|2222.8|2224.4|2222.4|0
1698360000000|2023-10-26 22:40:00|2224.7|2222.7|2224.7|2222.7|2224.8|2222.8|2224.6|2222.6|0
1698360300000|2023-10-26 22:45:00|2224.6|2222.6|2224.8|2222.8|2224.8|2222.8|2224.6|2222.6|0
1698360600000|2023-10-26 22:50:00|2224.9|2222.9|2226.7|2224.7|2226.7|2224.7|2224.9|2222.9|0
1698360900000|2023-10-26 22:55:00|2226.8|2224.8|2226.9|2224.9|2227.1|2225.1|2226.8|2224.8|0
1698361200000|2023-10-26 23:00:00|2226.8|2224.8|2229|2227|2229.1|2227.1|2226.7|2224.7|0
1698361500000|2023-10-26 23:05:00|2229.1|2227.1|2229.3|2227.3|2229.9|2227.9|2229.1|2227.1|0
1698361800000|2023-10-26 23:10:00|2229.2|2227.2|2230.2|2228.2|2230.2|2228.2|2228.7|2226.7|0
1698362100000|2023-10-26 23:15:00|2229.9|2227.9|2229.9|2227.9|2230.1|2228.1|2229.8|2227.8|0
1698362400000|2023-10-26 23:20:00|2230.1|2228.1|2230.7|2228.7|2230.8|2228.8|2229.7|2227.7|0
1698362700000|2023-10-26 23:25:00|2230.5|2228.5|2231.2|2229.2|2231.6|2229.6|2230.4|2228.4|0
1698363000000|2023-10-26 23:30:00|2230.9|2228.9|2231.3|2229.3|2231.5|2229.5|2229.7|2227.7|0
1698363300000|2023-10-26 23:35:00|2231.2|2229.2|2231|2229|2231.5|2229.5|2230.3|2228.3|0
1698363600000|2023-10-26 23:40:00|2230.8|2228.8|2231.8|2229.8|2231.8|2229.8|2229.9|2227.9|0
1698363900000|2023-10-26 23:45:00|2232.3|2231.1|2234.1|2232.9|2234.6|2233.4|2231.3|2230.1|1084
1698364200000|2023-10-26 23:50:00|2234.3|2233.1|2233.6|2232.4|2234.6|2233.4|2233.1|2231.9|353
1698364500000|2023-10-26 23:55:00|2234.1|2232.9|2234.6|2233.4|2235.6|2234.4|2234.1|2232.9|331
1698364800000|2023-10-27 00:00:00|2234.4|2233.6|2234.9|2234.1|2235.4|2234.6|2230.4|2229.6|1931
1698365100000|2023-10-27 00:05:00|2234.4|2233.6|2230.4|2229.6|2234.9|2234.1|2229.9|2229.1|866
1698365400000|2023-10-27 00:10:00|2230.9|2230.1|2236.9|2236.1|2237.9|2237.1|2230.9|2230.1|980
1698365700000|2023-10-27 00:15:00|2236.4|2235.6|2234.4|2233.6|2239.4|2238.6|2233.9|2233.1|1078
1698366000000|2023-10-27 00:20:00|2233.9|2233.1|2232.4|2231.6|2236.4|2235.6|2232.1|2231.3|541
1698366300000|2023-10-27 00:25:00|2231.9|2231.1|2236.4|2235.6|2236.9|2236.1|2230.4|2229.6|584
1698366600000|2023-10-27 00:30:00|2236.6|2235.8|2239.4|2238.6|2241.4|2240.6|2235.9|2235.1|1107
1698366900000|2023-10-27 00:35:00|2238.9|2238.1|2235.9|2235.1|2238.9|2238.1|2235.9|2235.1|678
1698367200000|2023-10-27 00:40:00|2235.4|2234.6|2238.4|2237.6|2238.4|2237.6|2232.9|2232.1|637
1698367500000|2023-10-27 00:45:00|2237.9|2237.1|2241.9|2241.1|2242.9|2242.1|2237.9|2237.1|1076
1698367800000|2023-10-27 00:50:00|2242.1|2241.3|2242.9|2242.1|2244.9|2244.1|2241.9|2241.1|859
1698368100000|2023-10-27 00:55:00|2243.1|2242.3|2243.4|2242.6|2245.4|2244.6|2241.9|2241.1|746
1698368400000|2023-10-27 01:00:00|2242.9|2242.1|2245.4|2244.6|2246.4|2245.6|2241.9|2241.1|795
1698368700000|2023-10-27 01:05:00|2245.9|2245.1|2246.9|2246.1|2247.1|2246.3|2244.4|2243.6|515
1698369000000|2023-10-27 01:10:00|2247.1|2246.3|2245.4|2244.6|2247.1|2246.3|2245.4|2244.6|443
1698369300000|2023-10-27 01:15:00|2244.9|2244.1|2247.9|2247.1|2248.4|2247.6|2244.4|2243.6|716
1698369600000|2023-10-27 01:20:00|2247.6|2246.8|2249.4|2248.6|2249.4|2248.6|2247.4|2246.6|540
1698369900000|2023-10-27 01:25:00|2249.1|2248.3|2247.9|2247.1|2249.9|2249.1|2246.6|2245.8|739
1698370200000|2023-10-27 01:30:00|2247.4|2246.6|2245.9|2245.1|2247.4|2246.6|2245.4|2244.6|640
1698370500000|2023-10-27 01:35:00|2245.4|2244.6|2246.9|2246.1|2246.9|2246.1|2244.4|2243.6|514
1698370800000|2023-10-27 01:40:00|2246.4|2245.6|2246.4|2245.6|2248.9|2248.1|2245.9|2245.1|599
1698371100000|2023-10-27 01:45:00|2245.9|2245.1|2248.4|2247.6|2248.4|2247.6|2245.4|2244.6|504
1698371400000|2023-10-27 01:50:00|2248.9|2248.1|2249.1|2248.3|2249.9|2249.1|2247.9|2247.1|677
1698371700000|2023-10-27 01:55:00|2249.4|2248.6|2249.9|2249.1|2250.9|2250.1|2249.4|2248.6|541
1698372000000|2023-10-27 02:00:00|2250.4|2249.6|2251.4|2250.6|2251.4|2250.6|2249.9|2249.1|487
1698372300000|2023-10-27 02:05:00|2251.6|2250.8|2255.4|2254.6|2255.4|2254.6|2250.9|2250.1|735
1698372600000|2023-10-27 02:10:00|2254.9|2254.1|2254.9|2254.1|2256.9|2256.1|2254.4|2253.6|1138
1698372900000|2023-10-27 02:15:00|2255.4|2254.6|2256.6|2255.8|2257.1|2256.3|2254.9|2254.1|896
1698373200000|2023-10-27 02:20:00|2256.4|2255.6|2256.4|2255.6|2256.9|2256.1|2255.4|2254.6|557
1698373500000|2023-10-27 02:25:00|2256.9|2256.1|2256.9|2256.1|2256.9|2256.1|2255.4|2254.6|523
1698373800000|2023-10-27 02:30:00|2257.1|2256.3|2257.4|2256.6|2258.6|2257.8|2256.4|2255.6|367
1698374100000|2023-10-27 02:35:00|2256.9|2256.1|2257.9|2257.1|2258.4|2257.6|2256.9|2256.1|159
1698374400000|2023-10-27 02:40:00|2257.4|2256.6|2256.4|2255.6|2257.9|2257.1|2255.9|2255.1|174
1698374700000|2023-10-27 02:45:00|2256.1|2255.3|2256.4|2255.6|2256.4|2255.6|2255.4|2254.6|122
1698375000000|2023-10-27 02:50:00|2256.9|2256.1|2256.9|2256.1|2257.1|2256.3|2255.9|2255.1|129
1698375300000|2023-10-27 02:55:00|2256.4|2255.6|2255.4|2254.6|2256.9|2256.1|2255.4|2254.6|165
1698375600000|2023-10-27 03:00:00|2255.9|2255.1|2255.9|2255.1|2256.4|2255.6|2255.1|2254.3|204
1698375900000|2023-10-27 03:05:00|2255.4|2254.6|2254.4|2253.6|2255.9|2255.1|2254.4|2253.6|161
1698376200000|2023-10-27 03:10:00|2253.9|2253.1|2252.9|2252.1|2254.4|2253.6|2252.4|2251.6|517
1698376500000|2023-10-27 03:15:00|2253.4|2252.6|2252.4|2251.6|2253.4|2252.6|2252.4|2251.6|198
1698376800000|2023-10-27 03:20:00|2252.1|2251.3|2251.9|2251.1|2253.4|2252.6|2251.9|2251.1|280
1698377100000|2023-10-27 03:25:00|2252.1|2251.3|2252.9|2252.1|2252.9|2252.1|2251.9|2251.1|244
1698377400000|2023-10-27 03:30:00|2253.4|2252.6|2251.9|2251.1|2253.4|2252.6|2248.9|2248.1|1554
1698377700000|2023-10-27 03:35:00|2251.4|2250.6|2251.9|2251.1|2252.4|2251.6|2249.4|2248.6|656
1698378000000|2023-10-27 03:40:00|2251.4|2250.6|2249.9|2249.1|2251.9|2251.1|2249.9|2249.1|724
1698378300000|2023-10-27 03:45:00|2249.4|2248.6|2249.9|2249.1|2250.4|2249.6|2248.9|2248.1|316
1698378600000|2023-10-27 03:50:00|2250.1|2249.3|2246.9|2246.1|2250.4|2249.6|2246.9|2246.1|424
1698378900000|2023-10-27 03:55:00|2247.4|2246.6|2249.4|2248.6|2249.4|2248.6|2246.9|2246.1|781
1698379200000|2023-10-27 04:00:00|2249.9|2249.1|2248.4|2247.6|2249.9|2249.1|2247.9|2247.1|840
1698379500000|2023-10-27 04:05:00|2248.1|2247.3|2248.4|2247.6|2249.4|2248.6|2247.9|2247.1|400
1698379800000|2023-10-27 04:10:00|2248.9|2248.1|2247.4|2246.6|2248.9|2248.1|2246.9|2246.1|314
1698380100000|2023-10-27 04:15:00|2246.9|2246.1|2248.9|2248.1|2248.9|2248.1|2246.9|2246.1|238
1698380400000|2023-10-27 04:20:00|2248.4|2247.6|2247.9|2247.1|2248.4|2247.6|2247.4|2246.6|461
1698380700000|2023-10-27 04:25:00|2248.4|2247.6|2247.9|2247.1|2248.9|2248.1|2247.4|2246.6|402
1698381000000|2023-10-27 04:30:00|2247.4|2246.6|2251.1|2250.3|2251.4|2250.6|2247.4|2246.6|590
1698381300000|2023-10-27 04:35:00|2250.9|2250.1|2251.9|2251.1|2253.1|2252.3|2250.9|2250.1|431
1698381600000|2023-10-27 04:40:00|2252.1|2251.3|2252.9|2252.1|2253.4|2252.6|2251.4|2250.6|498
1698381900000|2023-10-27 04:45:00|2253.1|2252.3|2251.4|2250.6|2253.4|2252.6|2251.4|2250.6|336
1698382200000|2023-10-27 04:50:00|2250.9|2250.1|2252.1|2251.3|2252.1|2251.3|2250.9|2250.1|373
1698382500000|2023-10-27 04:55:00|2251.9|2251.1|2253.1|2252.3|2253.4|2252.6|2251.4|2250.6|338
1698382800000|2023-10-27 05:00:00|2252.9|2252.1|2253.1|2252.3|2253.4|2252.6|2250.9|2250.1|708
1698383100000|2023-10-27 05:05:00|2253.4|2252.6|2251.4|2250.6|2253.4|2252.6|2250.6|2249.8|416
1698383400000|2023-10-27 05:10:00|2251.9|2251.1|2251.9|2251.1|2252.4|2251.6|2250.4|2249.6|482
1698383700000|2023-10-27 05:15:00|2252.4|2251.6|2251.4|2250.6|2252.9|2252.1|2251.1|2250.3|529
1698384000000|2023-10-27 05:20:00|2251.6|2250.8|2248.9|2248.1|2251.9|2251.1|2248.6|2247.8|452
1698384300000|2023-10-27 05:25:00|2249.4|2248.6|2252.9|2252.1|2253.4|2252.6|2249.4|2248.6|783
1698384600000|2023-10-27 05:30:00|2253.1|2252.3|2251.1|2250.3|2253.9|2253.1|2250.9|2250.1|621
1698384900000|2023-10-27 05:35:00|2251.4|2250.6|2251.4|2250.6|2251.9|2251.1|2250.4|2249.6|515
1698385200000|2023-10-27 05:40:00|2251.9|2251.1|2250.4|2249.6|2251.9|2251.1|2249.4|2248.6|383
1698385500000|2023-10-27 05:45:00|2249.9|2249.1|2250.9|2250.1|2250.9|2250.1|2249.4|2248.6|560
1698385800000|2023-10-27 05:50:00|2250.4|2249.6|2253.9|2253.1|2254.4|2253.6|2250.4|2249.6|1505
1698386100000|2023-10-27 05:55:00|2253.6|2252.8|2256.6|2255.8|2257.4|2256.6|2251.9|2251.1|7066
1698386400000|2023-10-27 06:00:00|2256.9|2256.1|2255.4|2254.6|2257.4|2256.6|2254.9|2254.1|4198
1698386700000|2023-10-27 06:05:00|2254.9|2254.1|2257.8|2255.8|2258.4|2257.6|2254.9|2254.1|1250
1698387000000|2023-10-27 06:10:00|2257.7|2255.7|2257.5|2255.5|2258.5|2256.5|2256.6|2254.6|3
1698387300000|2023-10-27 06:15:00|2257.4|2255.4|2257.4|2255.4|2257.8|2255.8|2256.7|2254.7|617
1698387600000|2023-10-27 06:20:00|2257.3|2255.3|2257.6|2255.6|2257.8|2255.8|2256.8|2254.8|0
1698387900000|2023-10-27 06:25:00|2257.7|2255.7|2256.4|2254.4|2257.7|2255.7|2256.4|2254.4|0
1698388200000|2023-10-27 06:30:00|2256.6|2254.6|2256.6|2254.6|2257|2255|2256.1|2254.1|0
1698388500000|2023-10-27 06:35:00|2256.7|2254.7|2256.7|2254.7|2257.3|2255.3|2256.7|2254.7|0
1698388800000|2023-10-27 06:40:00|2256.5|2254.5|2257|2255|2257.6|2255.6|2256.3|2254.3|0
1698389100000|2023-10-27 06:45:00|2256.9|2254.9|2257|2255|2257.3|2255.3|2256.5|2254.5|0
1698389400000|2023-10-27 06:50:00|2256.9|2254.9|2256.6|2254.6|2257.5|2255.5|2256.4|2254.4|0
1698389700000|2023-10-27 06:55:00|2256.4|2254.4|2255.9|2253.9|2257.2|2255.2|2255.9|2253.9|0
1698390000000|2023-10-27 07:00:00|2256|2254|2252.5|2250.5|2256.5|2254.5|2252.2|2250.2|0
1698390300000|2023-10-27 07:05:00|2252.4|2250.4|2251.5|2249.5|2252.5|2250.5|2250.8|2248.8|0
1698390600000|2023-10-27 07:10:00|2251.3|2249.3|2251.1|2249.1|2252.3|2250.3|2250.9|2248.9|0
1698390900000|2023-10-27 07:15:00|2251|2249|2252.7|2250.7|2252.9|2250.9|2250.6|2248.6|0
1698391200000|2023-10-27 07:20:00|2252.6|2250.6|2251.8|2249.8|2253|2251|2251.5|2249.5|0
1698391500000|2023-10-27 07:25:00|2251.7|2249.7|2252.2|2250.2|2253.4|2251.4|2251.7|2249.7|0
1698391800000|2023-10-27 07:30:00|2252.1|2250.1|2250.6|2249.4|2252.3|2251.1|2249.6|2248.4|866
1698392100000|2023-10-27 07:35:00|2250.3|2249.1|2250.6|2249.4|2251.1|2249.9|2249.8|2248.6|274
1698392400000|2023-10-27 07:40:00|2250.3|2249.1|2254.3|2253.1|2254.6|2253.4|2250.1|2248.9|227
1698392700000|2023-10-27 07:45:00|2254.1|2252.9|2254.1|2252.9|2255.1|2253.9|2253.6|2252.4|317
1698393000000|2023-10-27 07:50:00|2253.8|2252.6|2254.6|2253.4|2255.1|2253.9|2253.6|2252.4|79
1698393300000|2023-10-27 07:55:00|2254.1|2252.9|2253.1|2251.9|2254.6|2253.4|2253.1|2251.9|157
1698393600000|2023-10-27 08:00:00|2252.6|2251.4|2253.1|2251.9|2253.6|2252.4|2252.1|2250.9|214
1698393900000|2023-10-27 08:05:00|2253.3|2252.1|2252.8|2251.6|2253.6|2252.4|2252.6|2251.4|141
1698394200000|2023-10-27 08:10:00|2253.1|2251.9|2252.6|2251.4|2253.1|2251.9|2251.6|2250.4|134
1698394500000|2023-10-27 08:15:00|2252.3|2251.1|2253.1|2251.9|2253.1|2251.9|2252.1|2250.9|64
1698394800000|2023-10-27 08:20:00|2253.6|2252.4|2253.1|2251.9|2254.1|2252.9|2253.1|2251.9|61
1698395100000|2023-10-27 08:25:00|2253.3|2252.1|2253.6|2252.4|2254.1|2252.9|2253.1|2251.9|53
1698395400000|2023-10-27 08:30:00|2253.8|2252.6|2254.6|2253.4|2255.1|2253.9|2253.6|2252.4|170
1698395700000|2023-10-27 08:35:00|2254.8|2253.6|2255.6|2254.4|2255.6|2254.4|2254.6|2253.4|78
1698396000000|2023-10-27 08:40:00|2255.1|2253.9|2256.1|2254.9|2256.6|2255.4|2255.1|2253.9|61
1698396300000|2023-10-27 08:45:00|2255.6|2254.4|2254.3|2253.1|2255.6|2254.4|2254.1|2252.9|95
1698396600000|2023-10-27 08:50:00|2254.6|2253.4|2254.6|2253.4|2255.1|2253.9|2254.6|2253.4|34
1698396900000|2023-10-27 08:55:00|2254.8|2253.6|2255.6|2254.4|2256.1|2254.9|2254.6|2253.4|70
1698397200000|2023-10-27 09:00:00|2256.1|2254.9|2255.6|2254.4|2256.1|2254.9|2255.1|2253.9|62
1698397500000|2023-10-27 09:05:00|2256.1|2254.9|2255.1|2253.9|2256.1|2254.9|2255.1|2253.9|43
1698397800000|2023-10-27 09:10:00|2255.3|2254.1|2253.6|2252.4|2255.3|2254.1|2253.3|2252.1|58
1698398100000|2023-10-27 09:15:00|2254.1|2252.9|2253.6|2252.4|2254.1|2252.9|2253.1|2251.9|62
1698398400000|2023-10-27 09:20:00|2253.3|2252.1|2253.1|2251.9|2254.1|2252.9|2252.3|2251.1|104
1698398700000|2023-10-27 09:25:00|2252.6|2251.4|2252.6|2251.4|2253.3|2252.1|2252.6|2251.4|48
1698399000000|2023-10-27 09:30:00|2252.3|2251.1|2252.1|2250.9|2253.1|2251.9|2252.1|2250.9|65
1698399300000|2023-10-27 09:35:00|2251.6|2250.4|2251.1|2249.9|2252.1|2250.9|2250.6|2249.4|54
1698399600000|2023-10-27 09:40:00|2251.3|2250.1|2251.1|2249.9|2252.1|2250.9|2251.1|2249.9|48
1698399900000|2023-10-27 09:45:00|2251.6|2250.4|2252.1|2250.9|2252.1|2250.9|2251.1|2249.9|57
1698400200000|2023-10-27 09:50:00|2251.6|2250.4|2252.1|2250.9|2252.1|2250.9|2251.1|2249.9|34
1698400500000|2023-10-27 09:55:00|2251.8|2250.6|2252.1|2250.9|2252.1|2250.9|2251.6|2250.4|29
1698400800000|2023-10-27 10:00:00|2252.6|2251.4|2252.6|2251.4|2252.6|2251.4|2252.1|2250.9|100
1698401100000|2023-10-27 10:05:00|2252.8|2251.6|2253.6|2252.4|2254.1|2252.9|2252.6|2251.4|70
1698401400000|2023-10-27 10:10:00|2253.1|2251.9|2253.1|2251.9|2253.1|2251.9|2253.1|2251.9|35
1698401700000|2023-10-27 10:15:00|2252.6|2251.4|2252.6|2251.4|2253.1|2251.9|2252.6|2251.4|51
1698402000000|2023-10-27 10:20:00|2252.8|2251.6|2251.6|2250.4|2252.8|2251.6|2251.1|2249.9|100
1698402300000|2023-10-27 10:25:00|2251.1|2249.9|2252.1|2250.9|2252.1|2250.9|2251.1|2249.9|32
1698402600000|2023-10-27 10:30:00|2251.6|2250.4|2251.1|2249.9|2251.6|2250.4|2250.3|2249.1|131
1698402900000|2023-10-27 10:35:00|2251.3|2250.1|2250.1|2248.9|2251.6|2250.4|2250.1|2248.9|57
1698403200000|2023-10-27 10:40:00|2250.3|2249.1|2251.6|2250.4|2251.6|2250.4|2250.3|2249.1|144
1698403500000|2023-10-27 10:45:00|2251.1|2249.9|2251.6|2250.4|2251.6|2250.4|2251.1|2249.9|75
1698403800000|2023-10-27 10:50:00|2251.1|2249.9|2250.1|2248.9|2251.1|2249.9|2249.6|2248.4|145
1698404100000|2023-10-27 10:55:00|2249.6|2248.4|2248.8|2247.6|2249.6|2248.4|2248.6|2247.4|57
1698404400000|2023-10-27 11:00:00|2248.6|2247.4|2247.6|2246.4|2249.3|2248.1|2247.6|2246.4|171
1698404700000|2023-10-27 11:05:00|2247.3|2246.1|2246.1|2244.9|2247.6|2246.4|2245.8|2244.6|277
1698405000000|2023-10-27 11:10:00|2245.8|2244.6|2245.6|2244.4|2246.6|2245.4|2245.1|2243.9|124
1698405300000|2023-10-27 11:15:00|2245.1|2243.9|2244.6|2243.4|2245.6|2244.4|2244.6|2243.4|113
1698405600000|2023-10-27 11:20:00|2244.8|2243.6|2245.6|2244.4|2245.6|2244.4|2244.6|2243.4|73
1698405900000|2023-10-27 11:25:00|2245.3|2244.1|2244.6|2243.4|2245.6|2244.4|2244.1|2242.9|155
1698406200000|2023-10-27 11:30:00|2244.1|2242.9|2244.6|2243.4|2244.6|2243.4|2244.1|2242.9|136
1698406500000|2023-10-27 11:35:00|2244.1|2242.9|2243.1|2241.9|2244.1|2242.9|2243.1|2241.9|201
1698406800000|2023-10-27 11:40:00|2242.8|2241.6|2243.1|2241.9|2243.6|2242.4|2242.6|2241.4|127
1698407100000|2023-10-27 11:45:00|2243.3|2242.1|2242.6|2241.4|2244.1|2242.9|2242.6|2241.4|160
1698407400000|2023-10-27 11:50:00|2242.1|2240.9|2242.1|2240.9|2242.6|2241.4|2242.1|2240.9|114
1698407700000|2023-10-27 11:55:00|2242.6|2241.4|2241.6|2240.4|2243.1|2241.9|2241.6|2240.4|125
1698408000000|2023-10-27 12:00:00|2242.1|2240.9|2242.6|2241.4|2242.6|2241.4|2241.1|2239.9|268
1698408300000|2023-10-27 12:05:00|2242.8|2241.6|2243.6|2242.4|2244.1|2242.9|2242.6|2241.4|86
1698408600000|2023-10-27 12:10:00|2243.1|2241.9|2244.1|2242.9|2244.6|2243.4|2243.1|2241.9|140
1698408900000|2023-10-27 12:15:00|2244.3|2243.1|2244.6|2243.4|2245.6|2244.4|2244.3|2243.1|76
1698409200000|2023-10-27 12:20:00|2244.3|2243.1|2245.1|2243.9|2245.1|2243.9|2244.1|2242.9|100
1698409500000|2023-10-27 12:25:00|2244.6|2243.4|2244.3|2243.1|2245.1|2243.9|2244.3|2243.1|50
1698409800000|2023-10-27 12:30:00|2244.1|2242.9|2247.1|2245.9|2247.6|2246.4|2243.1|2241.9|208
1698410100000|2023-10-27 12:35:00|2246.8|2245.6|2246.6|2245.4|2247.6|2246.4|2246.1|2244.9|82
1698410400000|2023-10-27 12:40:00|2246.1|2244.9|2246.3|2245.1|2246.6|2245.4|2244.6|2243.4|128
1698410700000|2023-10-27 12:45:00|2246.6|2245.4|2246.1|2244.9|2246.6|2245.4|2246.1|2244.9|113
1698411000000|2023-10-27 12:50:00|2247.1|2245.9|2248.3|2247.1|2248.6|2247.4|2245.6|2244.4|302
1698411300000|2023-10-27 12:55:00|2248.6|2247.4|2246.6|2245.4|2249.1|2247.9|2246.1|2244.9|147
1698411600000|2023-10-27 13:00:00|2246.8|2245.6|2249.1|2247.9|2249.1|2247.9|2246.8|2245.6|57
1698411900000|2023-10-27 13:05:00|2248.8|2247.6|2249.1|2247.9|2249.1|2247.9|2248.1|2246.9|113
1698412200000|2023-10-27 13:10:00|2248.8|2247.6|2247.6|2246.4|2249.1|2247.9|2247.6|2246.4|117
1698412500000|2023-10-27 13:15:00|2247.8|2246.6|2248.1|2246.9|2249.1|2247.9|2247.6|2246.4|83
1698412800000|2023-10-27 13:20:00|2248.3|2247.1|2248.1|2246.9|2249.1|2247.9|2248.1|2246.9|48
1698413100000|2023-10-27 13:25:00|2247.6|2246.4|2247.1|2245.9|2248.1|2246.9|2246.6|2245.4|83
1698413400000|2023-10-27 13:30:00|2247.6|2246.4|2245.1|2243.9|2248.1|2246.9|2244.6|2243.4|299
1698413700000|2023-10-27 13:35:00|2244.8|2243.6|2243.6|2242.4|2245.1|2243.9|2242.6|2241.4|235
1698414000000|2023-10-27 13:40:00|2243.3|2242.1|2241.6|2240.4|2243.6|2242.4|2240.6|2239.4|360
1698414300000|2023-10-27 13:45:00|2242.1|2240.9|2238.3|2237.1|2242.6|2241.4|2238.1|2236.9|297
1698414600000|2023-10-27 13:50:00|2238.6|2237.4|2238.1|2236.9|2239.6|2238.4|2237.6|2236.4|202
1698414900000|2023-10-27 13:55:00|2238.6|2237.4|2239.1|2237.9|2239.6|2238.4|2238.1|2236.9|133
1698415200000|2023-10-27 14:00:00|2239.6|2238.4|2240.6|2239.4|2241.1|2239.9|2237.1|2235.9|314
1698415500000|2023-10-27 14:05:00|2240.1|2238.9|2239.1|2237.9|2241.6|2240.4|2238.1|2236.9|281
1698415800000|2023-10-27 14:10:00|2239.3|2238.1|2240.1|2238.9|2241.6|2240.4|2238.1|2236.9|339
1698416100000|2023-10-27 14:15:00|2239.6|2238.4|2236.3|2235.1|2240.3|2239.1|2236.1|2234.9|484
1698416400000|2023-10-27 14:20:00|2236.6|2235.4|2235.1|2233.9|2238.6|2237.4|2235.1|2233.9|651
1698416700000|2023-10-27 14:25:00|2234.6|2233.4|2232.6|2231.4|2235.6|2234.4|2232.6|2231.4|812
1698417000000|2023-10-27 14:30:00|2232.3|2231.1|2233.6|2232.4|2233.6|2232.4|2232.1|2230.9|310
1698417300000|2023-10-27 14:35:00|2233.8|2232.6|2232.1|2230.9|2236.1|2234.9|2232.1|2230.9|172
1698417600000|2023-10-27 14:40:00|2232.3|2231.1|2231.1|2229.9|2232.6|2231.4|2229.8|2228.6|348
1698417900000|2023-10-27 14:45:00|2231.6|2230.4|2233.1|2231.9|2233.1|2231.9|2231.1|2229.9|311
1698418200000|2023-10-27 14:50:00|2233.6|2232.4|2235.6|2234.4|2236.1|2234.9|2233.6|2232.4|265
1698418500000|2023-10-27 14:55:00|2235.1|2233.9|2235.1|2233.9|2236.1|2234.9|2234.1|2232.9|259
1698418800000|2023-10-27 15:00:00|2235.6|2234.4|2234.6|2233.4|2236.6|2235.4|2234.6|2233.4|186
1698419100000|2023-10-27 15:05:00|2235.1|2233.9|2236.6|2235.4|2237.6|2236.4|2234.6|2233.4|142
1698419400000|2023-10-27 15:10:00|2236.8|2235.6|2238.1|2236.9|2238.3|2237.1|2235.6|2234.4|132
1698419700000|2023-10-27 15:15:00|2238.3|2237.1|2238.1|2236.9|2239.6|2238.4|2237.8|2236.6|134
1698420000000|2023-10-27 15:20:00|2237.8|2236.6|2238.6|2237.4|2239.1|2237.9|2237.6|2236.4|69
1698420300000|2023-10-27 15:25:00|2239.1|2237.9|2238.1|2236.9|2239.6|2238.4|2238.1|2236.9|112
1698420600000|2023-10-27 15:30:00|2238.3|2237.1|2236.1|2234.9|2238.6|2237.4|2236.1|2234.9|117
1698420900000|2023-10-27 15:35:00|2235.8|2234.6|2236.6|2235.4|2238.1|2236.9|2235.6|2234.4|132
1698421200000|2023-10-27 15:40:00|2237.1|2235.9|2236.1|2234.9|2237.1|2235.9|2236.1|2234.9|104
1698421500000|2023-10-27 15:45:00|2235.6|2234.4|2235.6|2234.4|2236.1|2234.9|2233.6|2232.4|142
1698421800000|2023-10-27 15:50:00|2235.1|2233.9|2234.6|2233.4|2236.1|2234.9|2234.6|2233.4|81
1698422100000|2023-10-27 15:55:00|2234.8|2233.6|2235.6|2234.4|2235.6|2234.4|2234.6|2233.4|82
1698422400000|2023-10-27 16:00:00|2235.3|2234.1|2234.1|2232.9|2235.6|2234.4|2233.6|2232.4|120
1698422700000|2023-10-27 16:05:00|2234.3|2233.1|2235.1|2233.9|2235.6|2234.4|2233.6|2232.4|60
1698423000000|2023-10-27 16:10:00|2234.6|2233.4|2233.6|2232.4|2235.1|2233.9|2233.6|2232.4|51
1698423300000|2023-10-27 16:15:00|2233.8|2232.6|2234.6|2233.4|2234.6|2233.4|2233.3|2232.1|66
1698423600000|2023-10-27 16:20:00|2234.8|2233.6|2233.1|2231.9|2235.1|2233.9|2233.1|2231.9|54
1698423900000|2023-10-27 16:25:00|2233.3|2232.1|2233.6|2232.4|2234.1|2232.9|2231.6|2230.4|94
1698424200000|2023-10-27 16:30:00|2233.1|2231.9|2233.1|2231.9|2233.6|2232.4|2232.1|2230.9|45
1698424500000|2023-10-27 16:35:00|2232.8|2231.6|2234.1|2232.9|2234.1|2232.9|2232.6|2231.4|39
1698424800000|2023-10-27 16:40:00|2233.8|2232.6|2233.1|2231.9|2234.1|2232.9|2233.1|2231.9|42
1698425100000|2023-10-27 16:45:00|2232.8|2231.6|2231.6|2230.4|2233.1|2231.9|2231.6|2230.4|37
1698425400000|2023-10-27 16:50:00|2231.8|2230.6|2231.1|2229.9|2232.1|2230.9|2230.1|2228.9|84
1698425700000|2023-10-27 16:55:00|2230.8|2229.6|2230.1|2228.9|2231.1|2229.9|2230.1|2228.9|109
1698426000000|2023-10-27 17:00:00|2229.6|2228.4|2229.6|2228.4|2230.6|2229.4|2229.6|2228.4|102
1698426300000|2023-10-27 17:05:00|2229.1|2227.9|2227.1|2225.9|2229.1|2227.9|2226.6|2225.4|183
1698426600000|2023-10-27 17:10:00|2227.6|2226.4|2226.6|2225.4|2228.6|2227.4|2226.1|2224.9|120
1698426900000|2023-10-27 17:15:00|2226.3|2225.1|2225.8|2224.6|2227.1|2225.9|2224.6|2223.4|251
1698427200000|2023-10-27 17:20:00|2225.6|2224.4|2226.6|2225.4|2227.1|2225.9|2225.1|2223.9|145
1698427500000|2023-10-27 17:25:00|2226.8|2225.6|2226.1|2224.9|2228.1|2226.9|2225.6|2224.4|95
1698427800000|2023-10-27 17:30:00|2225.8|2224.6|2226.6|2225.4|2226.6|2225.4|2224.6|2223.4|80
1698428100000|2023-10-27 17:35:00|2227.1|2225.9|2226.1|2224.9|2227.1|2225.9|2225.6|2224.4|44
1698428400000|2023-10-27 17:40:00|2225.8|2224.6|2227.6|2226.4|2228.6|2227.4|2225.6|2224.4|56
1698428700000|2023-10-27 17:45:00|2227.3|2226.1|2226.1|2224.9|2227.6|2226.4|2225.8|2224.6|56
1698429000000|2023-10-27 17:50:00|2226.6|2225.4|2225.8|2224.6|2227.6|2226.4|2225.6|2224.4|84
1698429300000|2023-10-27 17:55:00|2226.1|2224.9|2226.6|2225.4|2226.6|2225.4|2225.6|2224.4|86
1698429600000|2023-10-27 18:00:00|2226.1|2224.9|2226.6|2225.4|2227.1|2225.9|2225.8|2224.6|74
1698429900000|2023-10-27 18:05:00|2227.1|2225.9|2226.1|2224.9|2227.1|2225.9|2224.6|2223.4|104
1698430200000|2023-10-27 18:10:00|2226.3|2225.1|2226.6|2225.4|2227.1|2225.9|2225.6|2224.4|102
1698430500000|2023-10-27 18:15:00|2226.8|2225.6|2227.1|2225.9|2228.6|2227.4|2226.1|2224.9|110
1698430800000|2023-10-27 18:20:00|2226.6|2225.4|2226.1|2224.9|2227.1|2225.9|2225.6|2224.4|57
1698431100000|2023-10-27 18:25:00|2226.3|2225.1|2226.1|2224.9|2226.6|2225.4|2225.6|2224.4|51
1698431400000|2023-10-27 18:30:00|2225.8|2224.6|2227.6|2226.4|2228.3|2227.1|2225.6|2224.4|65
1698431700000|2023-10-27 18:35:00|2227.3|2226.1|2228.6|2227.4|2229.1|2227.9|2227.1|2225.9|51
1698432000000|2023-10-27 18:40:00|2228.3|2227.1|2229.1|2227.9|2229.1|2227.9|2228.1|2226.9|69
1698432300000|2023-10-27 18:45:00|2229.3|2228.1|2227.1|2225.9|2229.8|2228.6|2227.1|2225.9|73
1698432600000|2023-10-27 18:50:00|2227.3|2226.1|2226.6|2225.4|2227.6|2226.4|2226.6|2225.4|117
1698432900000|2023-10-27 18:55:00|2227.1|2225.9|2225.6|2224.4|2227.1|2225.9|2224.6|2223.4|67
1698433200000|2023-10-27 19:00:00|2225.1|2223.9|2226.1|2224.9|2227.1|2225.9|2225.1|2223.9|64
1698433500000|2023-10-27 19:05:00|2225.6|2224.4|2226.6|2225.4|2227.3|2226.1|2225.6|2224.4|56
1698433800000|2023-10-27 19:10:00|2226.8|2225.6|2226.3|2225.1|2227.6|2226.4|2226.1|2224.9|128
1698434100000|2023-10-27 19:15:00|2226.1|2224.9|2227.1|2225.9|2227.6|2226.4|2226.1|2224.9|89
1698434400000|2023-10-27 19:20:00|2227.3|2226.1|2226.6|2225.4|2227.6|2226.4|2226.1|2224.9|45
1698434700000|2023-10-27 19:25:00|2227.1|2225.9|2228.1|2226.9|2228.6|2227.4|2226.6|2225.4|87
1698435000000|2023-10-27 19:30:00|2228.3|2227.1|2227.6|2226.4|2229.1|2227.9|2227.1|2225.9|94
1698435300000|2023-10-27 19:35:00|2227.3|2226.1|2226.1|2224.9|2227.6|2226.4|2226.1|2224.9|80
1698435600000|2023-10-27 19:40:00|2225.6|2224.4|2225.6|2224.4|2227.1|2225.9|2225.6|2224.4|72
1698435900000|2023-10-27 19:45:00|2226.1|2224.9|2227.1|2225.9|2227.1|2225.9|2225.6|2224.4|54
1698436200000|2023-10-27 19:50:00|2226.8|2225.6|2228.6|2227.4|2228.6|2227.4|2226.6|2225.4|262
1698436500000|2023-10-27 19:55:00|2228.1|2226.9|2231.1|2229.9|2231.6|2230.4|2228.1|2226.9|271
1698436800000|2023-10-27 20:00:00|2230.8|2229.6|2231.1|2229.9|2231.6|2230.4|2230.8|2229.6|40
1698437100000|2023-10-27 20:05:00|2230.8|2229.6|2230.8|2229.6|2231.6|2230.4|2230.6|2229.4|81
1698437400000|2023-10-27 20:10:00|2231.1|2229.9|2231.1|2229.9|2231.1|2229.9|2230.6|2229.4|11
1698437700000|2023-10-27 20:15:00|2231.6|2230.4|2231.6|2230.4|2231.6|2230.4|2231.1|2229.9|10
1698438000000|2023-10-27 20:20:00|2232.1|2230.9|2231.6|2230.4|2232.6|2231.4|2231.6|2230.4|53
1698438300000|2023-10-27 20:25:00|2231.8|2230.6|2231.8|2230.6|2232.1|2230.9|2231.6|2230.4|26
1698438600000|2023-10-27 20:30:00|2232.1|2230.9|2232.6|2231.4|2232.6|2231.4|2232.1|2230.9|35
1698438900000|2023-10-27 20:35:00|2232.8|2231.6|2232.8|2231.6|2232.8|2231.6|2232.6|2231.4|9
1698439200000|2023-10-27 20:40:00|2233.1|2231.9|2232.6|2231.4|2233.1|2231.9|2232.6|2231.4|20
1698439500000|2023-10-27 20:45:00|2232.3|2231.1|2232.3|2231.1|2232.6|2231.4|2232.1|2230.9|19
1698439800000|2023-10-27 20:50:00|2232.3|2231.1|2232.7|2230.7|2232.7|2231.4|2232.1|2230.6|7
1698440100000|2023-10-27 20:55:00|2232.5|2230.5|2231.8|2229.8|2232.5|2230.5|2231.7|2229.7|0
1698616800000|2023-10-29 22:00:00|2234.4|2232.4|2235.7|2233.7|2235.7|2233.7|2233.8|2231.8|0
1698617100000|2023-10-29 22:05:00|2235.8|2233.8|2236.2|2234.2|2236.3|2234.3|2235.6|2233.6|0
1698617400000|2023-10-29 22:10:00|2236.1|2234.1|2237.2|2235.2|2237.2|2235.2|2236.1|2234.1|0
1698617700000|2023-10-29 22:15:00|2237.1|2235.1|2236.6|2234.6|2237.1|2235.1|2236.4|2234.4|0
1698618000000|2023-10-29 22:20:00|2236.4|2234.4|2238|2236|2238|2236|2236.4|2234.4|0
1698618300000|2023-10-29 22:25:00|2238.1|2236.1|2238.4|2236.4|2238.5|2236.5|2238.1|2236.1|0
1698618600000|2023-10-29 22:30:00|2238.7|2236.7|2237.1|2235.1|2238.7|2236.7|2237|2235|0
1698618900000|2023-10-29 22:35:00|2237.2|2235.2|2237.5|2235.5|2237.6|2235.6|2237.2|2235.2|0
1698619200000|2023-10-29 22:40:00|2237.6|2235.6|2237.2|2235.2|2237.6|2235.6|2237.1|2235.1|0
1698619500000|2023-10-29 22:45:00|2237.3|2235.3|2238.9|2236.9|2238.9|2236.9|2237.2|2235.2|0
1698619800000|2023-10-29 22:50:00|2239|2237|2239.4|2237.4|2240|2238|2239|2237|0
1698620100000|2023-10-29 22:55:00|2239.8|2237.8|2239.2|2237.2|2239.8|2237.8|2239.1|2237.1|0
1698620400000|2023-10-29 23:00:00|2239.3|2237.3|2238.5|2236.5|2240|2238|2237|2235|0
1698620700000|2023-10-29 23:05:00|2238.7|2236.7|2237.4|2235.4|2238.7|2236.7|2236.8|2234.8|0
1698621000000|2023-10-29 23:10:00|2237.5|2235.5|2236.3|2234.3|2237.5|2235.5|2235.8|2233.8|0
1698621300000|2023-10-29 23:15:00|2236.5|2234.5|2237.1|2235.1|2237.1|2235.1|2236.3|2234.3|0
1698621600000|2023-10-29 23:20:00|2237|2235|2237|2235|2237.2|2235.2|2236.4|2234.4|0
1698621900000|2023-10-29 23:25:00|2236.9|2234.9|2237|2235|2237|2235|2236.8|2234.8|0
1698622200000|2023-10-29 23:30:00|2237.3|2235.3|2235.5|2233.5|2237.5|2235.5|2235.4|2233.4|0
1698622500000|2023-10-29 23:35:00|2235.7|2233.7|2234.4|2232.4|2236|2234|2234.4|2232.4|0
1698622800000|2023-10-29 23:40:00|2234.3|2232.3|2234.5|2232.5|2234.9|2232.9|2233.5|2231.5|0
1698623100000|2023-10-29 23:45:00|2234.6|2232.6|2233.6|2232.4|2237.1|2235.9|2233.6|2232.4|1046
1698623400000|2023-10-29 23:50:00|2233.1|2231.9|2233.6|2232.4|2234.6|2233.4|2231.6|2230.4|652
1698623700000|2023-10-29 23:55:00|2233.3|2232.1|2234.6|2233.4|2234.6|2233.4|2232.1|2230.9|721
1698624000000|2023-10-30 00:00:00|2234.4|2233.6|2227.9|2227.1|2234.4|2233.6|2227.4|2226.6|3866
1698624300000|2023-10-30 00:05:00|2228.4|2227.6|2234.9|2234.1|2237.6|2236.8|2227.4|2226.6|1228
1698624600000|2023-10-30 00:10:00|2235.1|2234.3|2236.6|2235.8|2236.9|2236.1|2231.4|2230.6|780
1698624900000|2023-10-30 00:15:00|2236.9|2236.1|2235.4|2234.6|2239.4|2238.6|2234.9|2234.1|1143
1698625200000|2023-10-30 00:20:00|2234.9|2234.1|2236.6|2235.8|2237.9|2237.1|2234.6|2233.8|530
1698625500000|2023-10-30 00:25:00|2236.4|2235.6|2233.9|2233.1|2236.4|2235.6|2231.4|2230.6|740
1698625800000|2023-10-30 00:30:00|2233.6|2232.8|2234.4|2233.6|2236.4|2235.6|2232.4|2231.6|735
1698626100000|2023-10-30 00:35:00|2234.9|2234.1|2231.9|2231.1|2234.9|2234.1|2229.9|2229.1|941
1698626400000|2023-10-30 00:40:00|2232.4|2231.6|2232.4|2231.6|2234.9|2234.1|2231.4|2230.6|382
1698626700000|2023-10-30 00:45:00|2232.1|2231.3|2231.4|2230.6|2232.9|2232.1|2229.9|2229.1|456
1698627000000|2023-10-30 00:50:00|2230.9|2230.1|2232.9|2232.1|2234.9|2234.1|2229.6|2228.8|364
1698627300000|2023-10-30 00:55:00|2233.4|2232.6|2238.4|2237.6|2238.4|2237.6|2232.9|2232.1|443
1698627600000|2023-10-30 01:00:00|2238.6|2237.8|2235.1|2234.3|2238.6|2237.8|2234.1|2233.3|494
1698627900000|2023-10-30 01:05:00|2234.9|2234.1|2233.9|2233.1|2236.4|2235.6|2233.4|2232.6|356
1698628200000|2023-10-30 01:10:00|2234.4|2233.6|2233.9|2233.1|2236.4|2235.6|2233.9|2233.1|412
1698628500000|2023-10-30 01:15:00|2233.4|2232.6|2230.6|2229.8|2233.4|2232.6|2229.4|2228.6|671
1698628800000|2023-10-30 01:20:00|2230.4|2229.6|2232.9|2232.1|2233.4|2232.6|2229.4|2228.6|520
1698629100000|2023-10-30 01:25:00|2233.4|2232.6|2231.4|2230.6|2234.4|2233.6|2231.4|2230.6|315
1698629400000|2023-10-30 01:30:00|2231.9|2231.1|2233.4|2232.6|2234.4|2233.6|2231.9|2231.1|599
1698629700000|2023-10-30 01:35:00|2233.1|2232.3|2233.4|2232.6|2234.4|2233.6|2232.4|2231.6|395
1698630000000|2023-10-30 01:40:00|2233.1|2232.3|2235.9|2235.1|2235.9|2235.1|2232.9|2232.1|383
1698630300000|2023-10-30 01:45:00|2236.1|2235.3|2234.9|2234.1|2237.9|2237.1|2233.6|2232.8|404
1698630600000|2023-10-30 01:50:00|2234.4|2233.6|2236.9|2236.1|2236.9|2236.1|2234.4|2233.6|234
1698630900000|2023-10-30 01:55:00|2237.4|2236.6|2236.9|2236.1|2237.6|2236.8|2235.9|2235.1|237
1698631200000|2023-10-30 02:00:00|2237.1|2236.3|2237.4|2236.6|2237.9|2237.1|2235.9|2235.1|328
1698631500000|2023-10-30 02:05:00|2236.9|2236.1|2233.9|2233.1|2237.4|2236.6|2233.9|2233.1|327
1698631800000|2023-10-30 02:10:00|2233.6|2232.8|2230.9|2230.1|2233.9|2233.1|2229.9|2229.1|769
1698632100000|2023-10-30 02:15:00|2230.4|2229.6|2232.9|2232.1|2233.9|2233.1|2229.9|2229.1|425
1698632400000|2023-10-30 02:20:00|2232.4|2231.6|2232.4|2231.6|2233.4|2232.6|2230.4|2229.6|315
1698632700000|2023-10-30 02:25:00|2232.9|2232.1|2230.9|2230.1|2233.9|2233.1|2230.4|2229.6|441
1698633000000|2023-10-30 02:30:00|2231.1|2230.3|2230.4|2229.6|2231.4|2230.6|2229.9|2229.1|248
1698633300000|2023-10-30 02:35:00|2230.1|2229.3|2230.1|2229.3|2230.4|2229.6|2229.4|2228.6|164
1698633600000|2023-10-30 02:40:00|2230.4|2229.6|2229.4|2228.6|2230.4|2229.6|2229.4|2228.6|103
1698633900000|2023-10-30 02:45:00|2229.9|2229.1|2229.9|2229.1|2230.4|2229.6|2229.4|2228.6|115
1698634200000|2023-10-30 02:50:00|2230.1|2229.3|2230.9|2230.1|2230.9|2230.1|2229.4|2228.6|81
1698634500000|2023-10-30 02:55:00|2230.6|2229.8|2231.4|2230.6|2231.6|2230.8|2229.9|2229.1|107
1698634800000|2023-10-30 03:00:00|2231.9|2231.1|2230.9|2230.1|2231.9|2231.1|2230.9|2230.1|58
1698635100000|2023-10-30 03:05:00|2230.6|2229.8|2229.9|2229.1|2230.6|2229.8|2228.9|2228.1|99
1698635400000|2023-10-30 03:10:00|2230.4|2229.6|2231.9|2231.1|2232.4|2231.6|2230.4|2229.6|113
1698635700000|2023-10-30 03:15:00|2231.6|2230.8|2231.4|2230.6|2231.9|2231.1|2230.9|2230.1|129
1698636000000|2023-10-30 03:20:00|2231.6|2230.8|2233.9|2233.1|2233.9|2233.1|2231.4|2230.6|160
1698636300000|2023-10-30 03:25:00|2233.4|2232.6|2233.9|2233.1|2234.4|2233.6|2233.4|2232.6|445
1698636600000|2023-10-30 03:30:00|2234.1|2233.3|2236.4|2235.6|2237.4|2236.6|2234.1|2233.3|745
1698636900000|2023-10-30 03:35:00|2236.1|2235.3|2235.4|2234.6|2236.4|2235.6|2233.9|2233.1|431
1698637200000|2023-10-30 03:40:00|2234.9|2234.1|2235.4|2234.6|2236.9|2236.1|2233.9|2233.1|421
1698637500000|2023-10-30 03:45:00|2234.9|2234.1|2234.4|2233.6|2234.9|2234.1|2233.9|2233.1|328
1698637800000|2023-10-30 03:50:00|2234.6|2233.8|2234.9|2234.1|2235.4|2234.6|2234.4|2233.6|227
1698638100000|2023-10-30 03:55:00|2234.4|2233.6|2232.4|2231.6|2234.6|2233.8|2232.4|2231.6|207
1698638400000|2023-10-30 04:00:00|2231.9|2231.1|2229.6|2228.8|2232.9|2232.1|2228.9|2228.1|721
1698638700000|2023-10-30 04:05:00|2229.9|2229.1|2229.4|2228.6|2230.4|2229.6|2229.4|2228.6|356
1698639000000|2023-10-30 04:10:00|2229.9|2229.1|2229.4|2228.6|2230.4|2229.6|2228.9|2228.1|295
1698639300000|2023-10-30 04:15:00|2228.9|2228.1|2227.9|2227.1|2229.9|2229.1|2227.6|2226.8|362
1698639600000|2023-10-30 04:20:00|2227.4|2226.6|2227.4|2226.6|2227.9|2227.1|2226.9|2226.1|412
1698639900000|2023-10-30 04:25:00|2227.1|2226.3|2225.9|2225.1|2227.4|2226.6|2225.9|2225.1|544
1698640200000|2023-10-30 04:30:00|2225.6|2224.8|2223.9|2223.1|2226.4|2225.6|2223.9|2223.1|628
1698640500000|2023-10-30 04:35:00|2224.4|2223.6|2224.9|2224.1|2224.9|2224.1|2221.9|2221.1|1089
1698640800000|2023-10-30 04:40:00|2225.4|2224.6|2223.4|2222.6|2225.4|2224.6|2222.9|2222.1|615
1698641100000|2023-10-30 04:45:00|2222.9|2222.1|2224.4|2223.6|2225.4|2224.6|2222.9|2222.1|548
1698641400000|2023-10-30 04:50:00|2223.9|2223.1|2225.4|2224.6|2226.1|2225.3|2223.4|2222.6|313
1698641700000|2023-10-30 04:55:00|2225.6|2224.8|2222.9|2222.1|2225.9|2225.1|2222.9|2222.1|445
1698642000000|2023-10-30 05:00:00|2223.4|2222.6|2223.4|2222.6|2225.6|2224.8|2222.9|2222.1|735
1698642300000|2023-10-30 05:05:00|2223.9|2223.1|2223.9|2223.1|2224.9|2224.1|2223.1|2222.3|468
1698642600000|2023-10-30 05:10:00|2224.1|2223.3|2226.4|2225.6|2226.9|2226.1|2223.9|2223.1|550
1698642900000|2023-10-30 05:15:00|2226.9|2226.1|2225.9|2225.1|2227.4|2226.6|2224.9|2224.1|568
1698643200000|2023-10-30 05:20:00|2225.6|2224.8|2227.4|2226.6|2227.9|2227.1|2224.9|2224.1|592
1698643500000|2023-10-30 05:25:00|2227.9|2227.1|2229.9|2229.1|2230.9|2230.1|2227.4|2226.6|708
1698643800000|2023-10-30 05:30:00|2230.4|2229.6|2229.4|2228.6|2231.1|2230.3|2227.9|2227.1|826
1698644100000|2023-10-30 05:35:00|2229.1|2228.3|2230.9|2230.1|2230.9|2230.1|2227.9|2227.1|514
1698644400000|2023-10-30 05:40:00|2231.4|2230.6|2229.9|2229.1|2232.4|2231.6|2229.9|2229.1|611
1698644700000|2023-10-30 05:45:00|2230.4|2229.6|2231.4|2230.6|2232.4|2231.6|2229.9|2229.1|581
1698645000000|2023-10-30 05:50:00|2230.9|2230.1|2230.4|2229.6|2233.9|2233.1|2230.4|2229.6|1017
1698645300000|2023-10-30 05:55:00|2229.9|2229.1|2231.4|2230.6|2233.4|2232.6|2228.9|2228.1|5191
1698645600000|2023-10-30 06:00:00|2231.9|2231.1|2235.9|2235.1|2237.4|2236.6|2230.9|2230.1|5451
1698645900000|2023-10-30 06:05:00|2235.4|2234.6|2237.8|2235.8|2238|2236.6|2234.4|2233.6|1647
1698646200000|2023-10-30 06:10:00|2237.7|2235.7|2236.8|2234.8|2238|2236|2236.6|2234.6|2
1698646500000|2023-10-30 06:15:00|2236.9|2234.9|2236.1|2234.1|2236.9|2234.9|2236.1|2234.1|932
1698646800000|2023-10-30 06:20:00|2236.2|2234.2|2236.7|2234.7|2236.9|2234.9|2236.2|2234.2|0
1698647100000|2023-10-30 06:25:00|2236.6|2234.6|2236.8|2234.8|2236.9|2234.9|2236.5|2234.5|0
1698647400000|2023-10-30 06:30:00|2236.9|2234.9|2237.6|2235.6|2237.6|2235.6|2236.6|2234.6|0
1698647700000|2023-10-30 06:35:00|2237.5|2235.5|2237.1|2235.1|2237.5|2235.5|2237.1|2235.1|0
1698648000000|2023-10-30 06:40:00|2237.4|2235.4|2237.2|2235.2|2237.4|2235.4|2237.1|2235.1|0
1698648300000|2023-10-30 06:45:00|2237.4|2235.4|2237.1|2235.1|2237.4|2235.4|2236.9|2234.9|0
1698648600000|2023-10-30 06:50:00|2237|2235|2237.4|2235.4|2237.4|2235.4|2236.8|2234.8|0
1698648900000|2023-10-30 06:55:00|2237.6|2235.6|2237.4|2235.4|2238.2|2236.2|2237.4|2235.4|0
1698649200000|2023-10-30 07:00:00|2237.1|2235.1|2235.1|2233.1|2237.3|2235.3|2234.2|2232.2|0
1698649500000|2023-10-30 07:05:00|2234.8|2232.8|2236.3|2234.3|2236.9|2234.9|2234.8|2232.8|0
1698649800000|2023-10-30 07:10:00|2236.2|2234.2|2236.5|2234.5|2236.8|2234.8|2236|2234|0
1698650100000|2023-10-30 07:15:00|2236.3|2234.3|2236.1|2234.1|2236.4|2234.4|2235.1|2233.1|0
1698650400000|2023-10-30 07:20:00|2236.2|2234.2|2235.9|2233.9|2236.4|2234.4|2235.6|2233.6|0
1698650700000|2023-10-30 07:25:00|2236|2234|2236.7|2234.7|2237.2|2235.2|2235.8|2233.8|0
1698651000000|2023-10-30 07:30:00|2236.8|2234.8|2239.1|2237.9|2239.1|2237.9|2236.8|2234.8|494
1698651300000|2023-10-30 07:35:00|2238.6|2237.4|2239.6|2238.4|2240.6|2239.4|2238.6|2237.4|264
1698651600000|2023-10-30 07:40:00|2239.8|2238.6|2239.1|2237.9|2239.8|2238.6|2238.6|2237.4|331
1698651900000|2023-10-30 07:45:00|2239.3|2238.1|2240.6|2239.4|2241.6|2240.4|2239.1|2237.9|368
1698652200000|2023-10-30 07:50:00|2240.3|2239.1|2240.1|2238.9|2240.6|2239.4|2239.6|2238.4|204
1698652500000|2023-10-30 07:55:00|2239.8|2238.6|2239.3|2238.1|2240.6|2239.4|2239.3|2238.1|201
1698652800000|2023-10-30 08:00:00|2240.1|2238.9|2239.6|2238.4|2241.1|2239.9|2238.8|2237.6|291
1698653100000|2023-10-30 08:05:00|2239.8|2238.6|2239.6|2238.4|2242.1|2240.9|2239.1|2237.9|255
1698653400000|2023-10-30 08:10:00|2239.3|2238.1|2242.1|2240.9|2242.1|2240.9|2239.3|2238.1|140
1698653700000|2023-10-30 08:15:00|2242.6|2241.4|2242.8|2241.6|2243.1|2241.9|2242.1|2240.9|144
1698654000000|2023-10-30 08:20:00|2243.1|2241.9|2241.6|2240.4|2243.8|2242.6|2241.1|2239.9|455
1698654300000|2023-10-30 08:25:00|2241.8|2240.6|2242.1|2240.9|2243.1|2241.9|2240.6|2239.4|84
1698654600000|2023-10-30 08:30:00|2242.3|2241.1|2240.8|2239.6|2242.6|2241.4|2240.6|2239.4|85
1698654900000|2023-10-30 08:35:00|2240.6|2239.4|2240.6|2239.4|2241.6|2240.4|2240.1|2238.9|107
1698655200000|2023-10-30 08:40:00|2240.8|2239.6|2240.1|2238.9|2241.1|2239.9|2240.1|2238.9|70
1698655500000|2023-10-30 08:45:00|2240.3|2239.1|2240.1|2238.9|2240.6|2239.4|2239.6|2238.4|138
1698655800000|2023-10-30 08:50:00|2239.8|2238.6|2241.1|2239.9|2241.6|2240.4|2239.6|2238.4|102
1698656100000|2023-10-30 08:55:00|2241.3|2240.1|2241.6|2240.4|2242.1|2240.9|2241.1|2239.9|142
1698656400000|2023-10-30 09:00:00|2241.8|2240.6|2243.1|2241.9|2243.6|2242.4|2241.6|2240.4|156
1698656700000|2023-10-30 09:05:00|2242.8|2241.6|2245.1|2243.9|2245.3|2244.1|2242.8|2241.6|376
1698657000000|2023-10-30 09:10:00|2245.3|2244.1|2244.1|2242.9|2245.6|2244.4|2244.1|2242.9|107
1698657300000|2023-10-30 09:15:00|2244.6|2243.4|2245.3|2244.1|2245.6|2244.4|2244.1|2242.9|239
1698657600000|2023-10-30 09:20:00|2245.6|2244.4|2244.6|2243.4|2246.1|2244.9|2244.1|2242.9|114
1698657900000|2023-10-30 09:25:00|2244.3|2243.1|2242.6|2241.4|2244.6|2243.4|2242.1|2240.9|133
1698658200000|2023-10-30 09:30:00|2243.1|2241.9|2243.1|2241.9|2243.6|2242.4|2242.1|2240.9|109
1698658500000|2023-10-30 09:35:00|2242.6|2241.4|2241.6|2240.4|2242.8|2241.6|2241.6|2240.4|226
1698658800000|2023-10-30 09:40:00|2241.8|2240.6|2242.6|2241.4|2243.3|2242.1|2241.8|2240.6|145
1698659100000|2023-10-30 09:45:00|2242.8|2241.6|2243.6|2242.4|2244.1|2242.9|2242.6|2241.4|36
1698659400000|2023-10-30 09:50:00|2243.3|2242.1|2243.6|2242.4|2244.1|2242.9|2243.1|2241.9|78
1698659700000|2023-10-30 09:55:00|2243.1|2241.9|2243.1|2241.9|2243.6|2242.4|2242.8|2241.6|82
1698660000000|2023-10-30 10:00:00|2243.3|2242.1|2242.6|2241.4|2244.1|2242.9|2242.6|2241.4|135
1698660300000|2023-10-30 10:05:00|2242.8|2241.6|2243.1|2241.9|2243.6|2242.4|2242.6|2241.4|65
1698660600000|2023-10-30 10:10:00|2243.6|2242.4|2243.1|2241.9|2244.1|2242.9|2242.6|2241.4|33
1698660900000|2023-10-30 10:15:00|2243.3|2242.1|2242.6|2241.4|2243.6|2242.4|2242.6|2241.4|63
1698661200000|2023-10-30 10:20:00|2242.8|2241.6|2240.8|2239.6|2243.1|2241.9|2240.6|2239.4|170
1698661500000|2023-10-30 10:25:00|2240.6|2239.4|2242.6|2241.4|2242.6|2241.4|2240.6|2239.4|47
1698661800000|2023-10-30 10:30:00|2242.8|2241.6|2241.6|2240.4|2243.1|2241.9|2241.6|2240.4|94
1698662100000|2023-10-30 10:35:00|2241.8|2240.6|2242.6|2241.4|2242.6|2241.4|2241.6|2240.4|20
1698662400000|2023-10-30 10:40:00|2242.3|2241.1|2243.6|2242.4|2243.6|2242.4|2242.3|2241.1|30
1698662700000|2023-10-30 10:45:00|2243.1|2241.9|2243.6|2242.4|2244.6|2243.4|2243.1|2241.9|78
1698663000000|2023-10-30 10:50:00|2243.8|2242.6|2245.1|2243.9|2245.6|2244.4|2243.6|2242.4|84
1698663300000|2023-10-30 10:55:00|2244.6|2243.4|2244.1|2242.9|2244.6|2243.4|2243.6|2242.4|54
1698663600000|2023-10-30 11:00:00|2244.3|2243.1|2245.3|2244.1|2245.6|2244.4|2244.1|2242.9|192
1698663900000|2023-10-30 11:05:00|2245.1|2243.9|2244.1|2242.9|2245.6|2244.4|2244.1|2242.9|49
1698664200000|2023-10-30 11:10:00|2244.3|2243.1|2243.6|2242.4|2244.6|2243.4|2243.3|2242.1|23
1698664500000|2023-10-30 11:15:00|2243.8|2242.6|2243.6|2242.4|2244.6|2243.4|2243.6|2242.4|27
1698664800000|2023-10-30 11:20:00|2243.3|2242.1|2243.6|2242.4|2243.6|2242.4|2243.1|2241.9|21
1698665100000|2023-10-30 11:25:00|2243.1|2241.9|2243.1|2241.9|2243.6|2242.4|2242.6|2241.4|31
1698665400000|2023-10-30 11:30:00|2243.6|2242.4|2244.6|2243.4|2245.1|2243.9|2243.1|2241.9|57
1698665700000|2023-10-30 11:35:00|2244.3|2243.1|2245.6|2244.4|2245.6|2244.4|2244.3|2243.1|185
1698666000000|2023-10-30 11:40:00|2245.3|2244.1|2245.1|2243.9|2245.6|2244.4|2244.6|2243.4|146
1698666300000|2023-10-30 11:45:00|2244.6|2243.4|2245.6|2244.4|2245.6|2244.4|2244.6|2243.4|111
1698666600000|2023-10-30 11:50:00|2245.8|2244.6|2244.6|2243.4|2245.8|2244.6|2244.6|2243.4|112
1698666900000|2023-10-30 11:55:00|2244.3|2243.1|2244.6|2243.4|2244.6|2243.4|2244.3|2243.1|8
1698667200000|2023-10-30 12:00:00|2245.1|2243.9|2244.1|2242.9|2245.1|2243.9|2244.1|2242.9|132
1698667500000|2023-10-30 12:05:00|2243.6|2242.4|2244.1|2242.9|2244.6|2243.4|2243.6|2242.4|158
1698667800000|2023-10-30 12:10:00|2244.3|2243.1|2243.6|2242.4|2244.6|2243.4|2243.1|2241.9|56
1698668100000|2023-10-30 12:15:00|2243.8|2242.6|2244.1|2242.9|2244.3|2243.1|2243.8|2242.6|31
1698668400000|2023-10-30 12:20:00|2243.8|2242.6|2243.6|2242.4|2244.6|2243.4|2243.6|2242.4|72
1698668700000|2023-10-30 12:25:00|2244.1|2242.9|2243.6|2242.4|2244.1|2242.9|2243.1|2241.9|42
1698669000000|2023-10-30 12:30:00|2243.1|2241.9|2243.1|2241.9|2243.6|2242.4|2243.1|2241.9|53
1698669300000|2023-10-30 12:35:00|2242.8|2241.6|2241.1|2239.9|2243.1|2241.9|2241.1|2239.9|69
1698669600000|2023-10-30 12:40:00|2241.3|2240.1|2242.6|2241.4|2243.1|2241.9|2241.1|2239.9|76
1698669900000|2023-10-30 12:45:00|2242.1|2240.9|2239.6|2238.4|2242.3|2241.1|2239.6|2238.4|134
1698670200000|2023-10-30 12:50:00|2239.3|2238.1|2239.1|2237.9|2239.6|2238.4|2239.1|2237.9|104
1698670500000|2023-10-30 12:55:00|2239.6|2238.4|2240.6|2239.4|2240.6|2239.4|2239.1|2237.9|125
1698670800000|2023-10-30 13:00:00|2240.1|2238.9|2240.6|2239.4|2241.6|2240.4|2240.1|2238.9|59
1698671100000|2023-10-30 13:05:00|2240.1|2238.9|2240.1|2238.9|2240.6|2239.4|2239.6|2238.4|53
1698671400000|2023-10-30 13:10:00|2240.3|2239.1|2241.1|2239.9|2241.6|2240.4|2240.1|2238.9|73
1698671700000|2023-10-30 13:15:00|2241.3|2240.1|2242.1|2240.9|2242.1|2240.9|2240.6|2239.4|193
1698672000000|2023-10-30 13:20:00|2242.3|2241.1|2241.6|2240.4|2242.6|2241.4|2241.6|2240.4|89
1698672300000|2023-10-30 13:25:00|2241.8|2240.6|2241.1|2239.9|2242.1|2240.9|2241.1|2239.9|48
1698672600000|2023-10-30 13:30:00|2241.6|2240.4|2242.1|2240.9|2243.1|2241.9|2241.1|2239.9|170
1698672900000|2023-10-30 13:35:00|2242.3|2241.1|2242.1|2240.9|2242.6|2241.4|2240.6|2239.4|271
1698673200000|2023-10-30 13:40:00|2241.8|2240.6|2241.1|2239.9|2242.1|2240.9|2240.6|2239.4|90
1698673500000|2023-10-30 13:45:00|2241.6|2240.4|2242.6|2241.4|2243.6|2242.4|2241.1|2239.9|158
1698673800000|2023-10-30 13:50:00|2243.1|2241.9|2242.1|2240.9|2244.1|2242.9|2241.6|2240.4|97
1698674100000|2023-10-30 13:55:00|2242.6|2241.4|2241.6|2240.4|2243.1|2241.9|2241.1|2239.9|132
1698674400000|2023-10-30 14:00:00|2242.1|2240.9|2231.6|2230.4|2242.3|2241.1|2231.6|2230.4|1344
1698674700000|2023-10-30 14:05:00|2231.8|2230.6|2231.6|2230.4|2236.1|2234.9|2228.1|2226.9|1283
1698675000000|2023-10-30 14:10:00|2231.8|2230.6|2229.6|2228.4|2232.6|2231.4|2229.3|2228.1|601
1698675300000|2023-10-30 14:15:00|2229.3|2228.1|2227.6|2226.4|2230.6|2229.4|2225.6|2224.4|564
1698675600000|2023-10-30 14:20:00|2227.8|2226.6|2225.6|2224.4|2228.1|2226.9|2224.6|2223.4|234
1698675900000|2023-10-30 14:25:00|2225.8|2224.6|2225.6|2224.4|2226.1|2224.9|2223.1|2221.9|286
1698676200000|2023-10-30 14:30:00|2225.1|2223.9|2223.1|2221.9|2226.6|2225.4|2222.1|2220.9|683
1698676500000|2023-10-30 14:35:00|2222.8|2221.6|2225.6|2224.4|2227.6|2226.4|2222.6|2221.4|317
1698676800000|2023-10-30 14:40:00|2225.8|2224.6|2223.6|2222.4|2227.6|2226.4|2223.6|2222.4|141
1698677100000|2023-10-30 14:45:00|2223.1|2221.9|2227.1|2225.9|2227.3|2226.1|2223.1|2221.9|317
1698677400000|2023-10-30 14:50:00|2226.8|2225.6|2230.1|2228.9|2230.6|2229.4|2226.6|2225.4|343
1698677700000|2023-10-30 14:55:00|2229.8|2228.6|2227.1|2225.9|2229.8|2228.6|2225.8|2224.6|204
1698678000000|2023-10-30 15:00:00|2227.3|2226.1|2229.1|2227.9|2230.6|2229.4|2227.1|2225.9|224
1698678300000|2023-10-30 15:05:00|2229.3|2228.1|2230.6|2229.4|2231.3|2230.1|2229.1|2227.9|118
1698678600000|2023-10-30 15:10:00|2231.1|2229.9|2229.6|2228.4|2231.8|2230.6|2229.6|2228.4|107
1698678900000|2023-10-30 15:15:00|2229.1|2227.9|2226.6|2225.4|2229.6|2228.4|2226.1|2224.9|261
1698679200000|2023-10-30 15:20:00|2226.8|2225.6|2224.6|2223.4|2227.1|2225.9|2222.1|2220.9|315
1698679500000|2023-10-30 15:25:00|2224.8|2223.6|2227.1|2225.9|2227.1|2225.9|2224.1|2222.9|188
1698679800000|2023-10-30 15:30:00|2226.6|2225.4|2228.6|2227.4|2229.1|2227.9|2226.6|2225.4|98
1698680100000|2023-10-30 15:35:00|2228.8|2227.6|2227.1|2225.9|2230.6|2229.4|2227.1|2225.9|124
1698680400000|2023-10-30 15:40:00|2226.8|2225.6|2226.6|2225.4|2228.3|2227.1|2225.8|2224.6|175
1698680700000|2023-10-30 15:45:00|2226.3|2225.1|2227.1|2225.9|2228.1|2226.9|2226.1|2224.9|215
1698681000000|2023-10-30 15:50:00|2227.6|2226.4|2229.1|2227.9|2229.6|2228.4|2227.1|2225.9|86
1698681300000|2023-10-30 15:55:00|2228.8|2227.6|2229.6|2228.4|2230.1|2228.9|2228.1|2226.9|71
1698681600000|2023-10-30 16:00:00|2229.3|2228.1|2229.6|2228.4|2229.8|2228.6|2228.8|2227.6|145
1698681900000|2023-10-30 16:05:00|2229.1|2227.9|2227.1|2225.9|2229.6|2228.4|2226.6|2225.4|101
1698682200000|2023-10-30 16:10:00|2227.3|2226.1|2229.1|2227.9|2230.1|2228.9|2227.1|2225.9|87
1698682500000|2023-10-30 16:15:00|2229.3|2228.1|2226.8|2225.6|2229.6|2228.4|2226.3|2225.1|59
1698682800000|2023-10-30 16:20:00|2227.1|2225.9|2226.6|2225.4|2227.1|2225.9|2225.8|2224.6|39
1698683100000|2023-10-30 16:25:00|2226.3|2225.1|2226.1|2224.9|2227.1|2225.9|2225.6|2224.4|37
1698683400000|2023-10-30 16:30:00|2225.8|2224.6|2226.6|2225.4|2227.1|2225.9|2225.6|2224.4|56
1698683700000|2023-10-30 16:35:00|2227.1|2225.9|2226.6|2225.4|2228.1|2226.9|2226.1|2224.9|127
1698684000000|2023-10-30 16:40:00|2226.3|2225.1|2224.1|2222.9|2226.6|2225.4|2224.1|2222.9|100
1698684300000|2023-10-30 16:45:00|2223.6|2222.4|2225.6|2224.4|2225.6|2224.4|2223.3|2222.1|102
1698684600000|2023-10-30 16:50:00|2226.1|2224.9|2225.1|2223.9|2226.6|2225.4|2225.1|2223.9|97
1698684900000|2023-10-30 16:55:00|2225.3|2224.1|2225.1|2223.9|2226.1|2224.9|2224.6|2223.4|80
1698685200000|2023-10-30 17:00:00|2225.3|2224.1|2225.1|2223.9|2225.6|2224.4|2223.6|2222.4|57
1698685500000|2023-10-30 17:05:00|2225.3|2224.1|2226.1|2224.9|2226.6|2225.4|2225.1|2223.9|102
1698685800000|2023-10-30 17:10:00|2226.3|2225.1|2226.1|2224.9|2226.6|2225.4|2225.6|2224.4|43
1698686100000|2023-10-30 17:15:00|2226.3|2225.1|2225.8|2224.6|2226.6|2225.4|2225.6|2224.4|51
1698686400000|2023-10-30 17:20:00|2225.6|2224.4|2227.6|2226.4|2227.6|2226.4|2225.1|2223.9|42
1698686700000|2023-10-30 17:25:00|2227.8|2226.6|2230.1|2228.9|2230.1|2228.9|2227.8|2226.6|140
1698687000000|2023-10-30 17:30:00|2230.6|2229.4|2229.6|2228.4|2231.1|2229.9|2229.1|2227.9|67
1698687300000|2023-10-30 17:35:00|2229.3|2228.1|2229.1|2227.9|2229.6|2228.4|2228.6|2227.4|32
1698687600000|2023-10-30 17:40:00|2229.3|2228.1|2230.1|2228.9|2230.6|2229.4|2229.1|2227.9|37
1698687900000|2023-10-30 17:45:00|2230.8|2229.6|2231.1|2229.9|2231.3|2230.1|2230.6|2229.4|28
1698688200000|2023-10-30 17:50:00|2231.3|2230.1|2232.6|2231.4|2233.1|2231.9|2231.1|2229.9|48
1698688500000|2023-10-30 17:55:00|2232.3|2231.1|2233.1|2231.9|2233.1|2231.9|2232.1|2230.9|32
1698688800000|2023-10-30 18:00:00|2233.6|2232.4|2234.1|2232.9|2234.1|2232.9|2232.6|2231.4|79
1698689100000|2023-10-30 18:05:00|2233.6|2232.4|2232.8|2231.6|2233.6|2232.4|2232.6|2231.4|38
1698689400000|2023-10-30 18:10:00|2233.1|2231.9|2232.6|2231.4|2233.6|2232.4|2232.3|2231.1|29
1698689700000|2023-10-30 18:15:00|2232.1|2230.9|2232.6|2231.4|2233.1|2231.9|2231.6|2230.4|50
1698690000000|2023-10-30 18:20:00|2232.3|2231.1|2232.6|2231.4|2233.1|2231.9|2232.1|2230.9|34
1698690300000|2023-10-30 18:25:00|2233.1|2231.9|2233.1|2231.9|2233.6|2232.4|2232.6|2231.4|36
1698690600000|2023-10-30 18:30:00|2233.3|2232.1|2235.1|2233.9|2235.1|2233.9|2233.1|2231.9|65
1698690900000|2023-10-30 18:35:00|2234.8|2233.6|2235.6|2234.4|2236.6|2235.4|2234.6|2233.4|80
1698691200000|2023-10-30 18:40:00|2235.3|2234.1|2235.6|2234.4|2236.1|2234.9|2235.1|2233.9|33
1698691500000|2023-10-30 18:45:00|2235.3|2234.1|2235.6|2234.4|2236.3|2235.1|2235.1|2233.9|78
1698691800000|2023-10-30 18:50:00|2235.3|2234.1|2234.1|2232.9|2236.1|2234.9|2233.6|2232.4|69
1698692100000|2023-10-30 18:55:00|2233.8|2232.6|2234.1|2232.9|2234.6|2233.4|2233.1|2231.9|48
1698692400000|2023-10-30 19:00:00|2234.6|2233.4|2235.6|2234.4|2236.1|2234.9|2234.1|2232.9|140
1698692700000|2023-10-30 19:05:00|2235.3|2234.1|2236.1|2234.9|2236.6|2235.4|2235.1|2233.9|51
1698693000000|2023-10-30 19:10:00|2235.8|2234.6|2236.1|2234.9|2236.6|2235.4|2235.3|2234.1|91
1698693300000|2023-10-30 19:15:00|2235.6|2234.4|2236.6|2235.4|2236.6|2235.4|2235.6|2234.4|108
1698693600000|2023-10-30 19:20:00|2237.1|2235.9|2237.6|2236.4|2238.1|2236.9|2236.1|2234.9|93
1698693900000|2023-10-30 19:25:00|2237.3|2236.1|2236.6|2235.4|2237.3|2236.1|2236.1|2234.9|68
1698694200000|2023-10-30 19:30:00|2237.1|2235.9|2237.6|2236.4|2237.6|2236.4|2236.6|2235.4|55
1698694500000|2023-10-30 19:35:00|2237.1|2235.9|2236.6|2235.4|2237.6|2236.4|2236.1|2234.9|85
1698694800000|2023-10-30 19:40:00|2236.3|2235.1|2235.6|2234.4|2236.6|2235.4|2235.3|2234.1|24
1698695100000|2023-10-30 19:45:00|2235.3|2234.1|2236.1|2234.9|2236.6|2235.4|2235.1|2233.9|37
1698695400000|2023-10-30 19:50:00|2236.3|2235.1|2236.6|2235.4|2236.6|2235.4|2235.6|2234.4|86
1698695700000|2023-10-30 19:55:00|2236.8|2235.6|2238.1|2236.9|2238.6|2237.4|2236.6|2235.4|621
1698696000000|2023-10-30 20:00:00|2237.8|2236.6|2238.1|2236.9|2238.6|2237.4|2237.3|2236.1|200
1698696300000|2023-10-30 20:05:00|2237.8|2236.6|2237.8|2236.6|2238.1|2236.9|2237.6|2236.4|19
1698696600000|2023-10-30 20:10:00|2238.1|2236.9|2237.8|2236.6|2238.1|2236.9|2237.6|2236.4|32
1698696900000|2023-10-30 20:15:00|2237.6|2236.4|2237.6|2236.4|2237.8|2236.6|2237.3|2236.1|32
1698697200000|2023-10-30 20:20:00|2237.3|2236.1|2236.6|2235.4|2237.6|2236.4|2236.6|2235.4|31
1698697500000|2023-10-30 20:25:00|2236.8|2235.6|2236.6|2235.4|2237.1|2235.9|2236.6|2235.4|36
1698697800000|2023-10-30 20:30:00|||||||||13
1698698100000|2023-10-30 20:35:00|||||||||23
1698698400000|2023-10-30 20:40:00|2236.8|2235.6|2236.6|2235.4|2237.1|2235.9|2236.6|2235.4|40
1698698700000|2023-10-30 20:45:00|2236.1|2234.9|2236.6|2235.4|2236.6|2235.4|2236.1|2234.9|25
1698699000000|2023-10-30 20:50:00|2236.8|2235.6|2238.5|2236.5|2238.5|2236.5|2236.8|2235.6|26
1698699300000|2023-10-30 20:55:00|2238.4|2236.4|2237.2|2235.2|2238.4|2236.4|2237|2235|0
1698699600000|2023-10-30 21:00:00|2237.1|2235.1|2237.1|2235.1|2237.2|2235.2|2237.1|2235.1|4
1698699900000|2023-10-30 21:05:00|2237.2|2235.2|2237|2235|2237.2|2235.2|2237|2235|0
1698700200000|2023-10-30 21:10:00|2237.1|2235.1|2237|2235|2237.1|2235.1|2237|2235|0
1698700500000|2023-10-30 21:15:00|2237.1|2235.1|2237|2235|2237.1|2235.1|2237|2235|0
1698700800000|2023-10-30 21:20:00|2236.9|2234.9|2237|2235|2237|2235|2236.9|2234.9|0
1698701100000|2023-10-30 21:25:00|2236.9|2234.9|2236.9|2234.9|2236.9|2234.9|2236.6|2234.6|0
1698701400000|2023-10-30 21:30:00|2237.2|2235.2|2237|2235|2237.2|2235.2|2237|2235|0
1698701700000|2023-10-30 21:35:00|2237.1|2235.1|2237.1|2235.1|2237.3|2235.3|2237|2235|0
1698702000000|2023-10-30 21:40:00|2237|2235|2237.1|2235.1|2237.1|2235.1|2237|2235|0
1698702300000|2023-10-30 21:45:00|2237|2235|2236.4|2234.4|2237.1|2235.1|2236.3|2234.3|0
1698702600000|2023-10-30 21:50:00|2236.3|2234.3|2236.4|2234.4|2236.4|2234.4|2236.3|2234.3|0
1698702900000|2023-10-30 21:55:00|2236.2|2234.2|2236.1|2234.1|2236.4|2234.4|2236.1|2234.1|0
1698703200000|2023-10-30 22:00:00|2236.3|2234.3|2235.1|2233.1|2236.5|2234.5|2234.8|2232.8|0
1698703500000|2023-10-30 22:05:00|2235.2|2233.2|2235|2233|2235.3|2233.3|2235|2233|0
1698703800000|2023-10-30 22:10:00|2235.1|2233.1|2234.6|2232.6|2235.1|2233.1|2234.6|2232.6|0
1698704100000|2023-10-30 22:15:00|2234.4|2232.4|2234.5|2232.5|2234.5|2232.5|2234.3|2232.3|0
1698704400000|2023-10-30 22:20:00|2234.4|2232.4|2234.4|2232.4|2234.4|2232.4|2234.4|2232.4|0
1698704700000|2023-10-30 22:25:00|2234.5|2232.5|2234.6|2232.6|2234.6|2232.6|2234.5|2232.5|0
1698705300000|2023-10-30 22:35:00|2234.7|2232.7|2234.5|2232.5|2234.7|2232.7|2234.5|2232.5|0
1698705600000|2023-10-30 22:40:00|2234.6|2232.6|2234.9|2232.9|2234.9|2232.9|2234.6|2232.6|0
1698705900000|2023-10-30 22:45:00|2234.8|2232.8|2234.8|2232.8|2235|2233|2234.8|2232.8|0
1698706200000|2023-10-30 22:50:00|2235|2233|2235|2233|2235|2233|2235|2233|0
1698706500000|2023-10-30 22:55:00|2234.8|2232.8|2234.8|2232.8|2234.8|2232.8|2234.8|2232.8|0
1698706800000|2023-10-30 23:00:00|2234.7|2232.7|2233.6|2231.6|2234.7|2232.7|2233.6|2231.6|0
1698707100000|2023-10-30 23:05:00|2233.8|2231.8|2235.1|2233.1|2235.2|2233.2|2233.8|2231.8|0
1698707400000|2023-10-30 23:10:00|2235.2|2233.2|2235.9|2233.9|2236|2234|2235|2233|0
1698707700000|2023-10-30 23:15:00|2236|2234|2236|2234|2236.3|2234.3|2235.3|2233.3|0
1698708000000|2023-10-30 23:20:00|2236.2|2234.2|2235.6|2233.6|2236.5|2234.5|2235.6|2233.6|0
1698708300000|2023-10-30 23:25:00|2235.4|2233.4|2234.9|2232.9|2235.4|2233.4|2234.7|2232.7|0
1698708600000|2023-10-30 23:30:00|2235|2233|2237.4|2235.4|2237.6|2235.6|2235|2233|0
1698708900000|2023-10-30 23:35:00|2237.5|2235.5|2237.9|2235.9|2238.7|2236.7|2237.4|2235.4|0
1698709200000|2023-10-30 23:40:00|2238|2236|2238.4|2236.4|2238.7|2236.7|2237.8|2235.8|0
1698709500000|2023-10-30 23:45:00|2238.1|2236.9|2238.8|2237.6|2239.6|2238.4|2236.1|2234.9|849
1698709800000|2023-10-30 23:50:00|2239.1|2237.9|2241.6|2240.4|2242.6|2241.4|2238.8|2237.6|429
1698710100000|2023-10-30 23:55:00|2241.3|2240.1|2244.8|2243.6|2245.6|2244.4|2241.1|2239.9|737
1698710400000|2023-10-31 00:00:00|2244.6|2243.8|2240.9|2240.1|2245.9|2245.1|2239.1|2238.3|1721
1698710700000|2023-10-31 00:05:00|2240.6|2239.8|2238.4|2237.6|2241.9|2241.1|2234.9|2234.1|1797
1698711000000|2023-10-31 00:10:00|2238.9|2238.1|2235.9|2235.1|2238.9|2238.1|2234.9|2234.1|999
1698711300000|2023-10-31 00:15:00|2235.6|2234.8|2237.6|2236.8|2240.9|2240.1|2234.9|2234.1|943
1698711600000|2023-10-31 00:20:00|2237.9|2237.1|2239.9|2239.1|2240.4|2239.6|2236.4|2235.6|1147
1698711900000|2023-10-31 00:25:00|2240.1|2239.3|2235.9|2235.1|2240.9|2240.1|2235.4|2234.6|1024
1698712200000|2023-10-31 00:30:00|2236.4|2235.6|2240.4|2239.6|2240.4|2239.6|2235.9|2235.1|1151
1698712500000|2023-10-31 00:35:00|2240.9|2240.1|2239.4|2238.6|2242.4|2241.6|2239.4|2238.6|1052
1698712800000|2023-10-31 00:40:00|2239.9|2239.1|2240.4|2239.6|2240.9|2240.1|2236.9|2236.1|1042
1698713100000|2023-10-31 00:45:00|2240.1|2239.3|2241.9|2241.1|2242.4|2241.6|2239.4|2238.6|819
1698713400000|2023-10-31 00:50:00|2241.6|2240.8|2244.4|2243.6|2245.4|2244.6|2241.4|2240.6|894
1698713700000|2023-10-31 00:55:00|2244.6|2243.8|2244.1|2243.3|2246.1|2245.3|2243.9|2243.1|700
1698714000000|2023-10-31 01:00:00|2244.4|2243.6|2241.9|2241.1|2244.6|2243.8|2241.4|2240.6|774
1698714300000|2023-10-31 01:05:00|2241.4|2240.6|2243.4|2242.6|2244.9|2244.1|2241.4|2240.6|474
1698714600000|2023-10-31 01:10:00|2243.1|2242.3|2239.9|2239.1|2243.4|2242.6|2239.4|2238.6|675
1698714900000|2023-10-31 01:15:00|2239.4|2238.6|2239.1|2238.3|2240.6|2239.8|2238.8|2238|460
1698715200000|2023-10-31 01:20:00|2239.3|2238.5|2236.3|2235.5|2239.3|2238.5|2236.1|2235.3|509
1698715500000|2023-10-31 01:25:00|2236.8|2236|2239.8|2239|2240.3|2239.5|2236.3|2235.5|234
1698715800000|2023-10-31 01:30:00|2239.6|2238.8|2236.8|2236|2240.3|2239.5|2236.3|2235.5|500
1698716100000|2023-10-31 01:35:00|2237.1|2236.3|2238.6|2237.8|2239.8|2239|2237.1|2236.3|281
1698716400000|2023-10-31 01:40:00|2238.8|2238|2237.8|2237|2239.8|2239|2235.3|2234.5|406
1698716700000|2023-10-31 01:45:00|2238.3|2237.5|2237.8|2237|2239.3|2238.5|2237.3|2236.5|300
1698717000000|2023-10-31 01:50:00|2238.3|2237.5|2239.3|2238.5|2241.6|2240.8|2238.3|2237.5|281
1698717300000|2023-10-31 01:55:00|2239.1|2238.3|2237.8|2237|2239.3|2238.5|2237.6|2236.8|198
1698717600000|2023-10-31 02:00:00|2237.3|2236.5|2237.6|2236.8|2239.3|2238.5|2236.8|2236|362
1698717900000|2023-10-31 02:05:00|2237.3|2236.5|2237.3|2236.5|2237.6|2236.8|2236.8|2236|207
1698718200000|2023-10-31 02:10:00|2236.8|2236|2234.6|2233.8|2236.8|2236|2232.8|2232|608
1698718500000|2023-10-31 02:15:00|2234.3|2233.5|2233.8|2233|2236.3|2235.5|2233.3|2232.5|454
1698718800000|2023-10-31 02:20:00|2234.1|2233.3|2232.8|2232|2234.3|2233.5|2231.3|2230.5|426
1698719100000|2023-10-31 02:25:00|2232.6|2231.8|2236.6|2235.8|2236.6|2235.8|2232.3|2231.5|462
1698719400000|2023-10-31 02:30:00|2236.8|2236|2239.3|2238.5|2239.3|2238.5|2236.8|2236|306
1698719700000|2023-10-31 02:35:00|2239.1|2238.3|2236.8|2236|2239.1|2238.3|2236.3|2235.5|131
1698720000000|2023-10-31 02:40:00|2236.6|2235.8|2235.8|2235|2237.6|2236.8|2235.8|2235|107
1698720300000|2023-10-31 02:45:00|2236.3|2235.5|2235.3|2234.5|2236.3|2235.5|2235.1|2234.3|79
1698720600000|2023-10-31 02:50:00|2235.6|2234.8|2235.8|2235|2236.3|2235.5|2234.3|2233.5|94
1698720900000|2023-10-31 02:55:00|2235.3|2234.5|2236.8|2236|2236.8|2236|2235.3|2234.5|59
1698721200000|2023-10-31 03:00:00|2236.3|2235.5|2237.8|2237|2237.8|2237|2236.3|2235.5|125
1698721500000|2023-10-31 03:05:00|2237.3|2236.5|2236.8|2236|2239.6|2238.8|2236.3|2235.5|338
1698721800000|2023-10-31 03:10:00|2236.6|2235.8|2235.8|2235|2236.8|2236|2235.6|2234.8|72
1698722100000|2023-10-31 03:15:00|2235.6|2234.8|2234.3|2233.5|2235.6|2234.8|2233.6|2232.8|117
1698722400000|2023-10-31 03:20:00|2234.8|2234|2235.1|2234.3|2235.8|2235|2233.6|2232.8|72
1698722700000|2023-10-31 03:25:00|2235.3|2234.5|2243.6|2242.8|2246.6|2245.8|2235.3|2234.5|1541
1698723000000|2023-10-31 03:30:00|2243.3|2242.5|2245.3|2244.5|2249.6|2248.8|2240.8|2240|2174
1698723300000|2023-10-31 03:35:00|2245.1|2244.3|2234.1|2233.3|2245.8|2245|2232.8|2232|1422
1698723600000|2023-10-31 03:40:00|2233.8|2233|2239.1|2238.3|2241.8|2241|2233.8|2233|1097
1698723900000|2023-10-31 03:45:00|2238.8|2238|2236.3|2235.5|2241.8|2241|2233.8|2233|971
1698724200000|2023-10-31 03:50:00|2236.8|2236|2245.3|2244.5|2245.3|2244.5|2236.8|2236|1041
1698724500000|2023-10-31 03:55:00|2244.8|2244|2246.6|2245.8|2247.3|2246.5|2244.3|2243.5|743
1698724800000|2023-10-31 04:00:00|2246.8|2246|2251.6|2250.8|2252.1|2251.3|2245.8|2245|984
1698725100000|2023-10-31 04:05:00|2251.3|2250.5|2261.3|2260.5|2261.3|2260.5|2249.8|2249|2045
1698725400000|2023-10-31 04:10:00|2260.8|2260|2256.3|2255.5|2261.3|2260.5|2254.8|2254|1294
1698725700000|2023-10-31 04:15:00|2255.8|2255|2257.3|2256.5|2258.8|2258|2255.8|2255|844
1698726000000|2023-10-31 04:20:00|2256.8|2256|2252.8|2252|2257.8|2257|2251.3|2250.5|538
1698726300000|2023-10-31 04:25:00|2252.3|2251.5|2251.3|2250.5|2252.8|2252|2246.3|2245.5|1469
1698726600000|2023-10-31 04:30:00|2250.8|2250|2248.3|2247.5|2254.6|2253.8|2248.3|2247.5|959
1698726900000|2023-10-31 04:35:00|2247.6|2246.8|2247.3|2246.5|2248.8|2248|2245.3|2244.5|968
1698727200000|2023-10-31 04:40:00|2247.8|2247|2245.8|2245|2248.3|2247.5|2243.3|2242.5|823
1698727500000|2023-10-31 04:45:00|2246.3|2245.5|2247.8|2247|2248.3|2247.5|2245.8|2245|430
1698727800000|2023-10-31 04:50:00|2248.1|2247.3|2245.3|2244.5|2248.3|2247.5|2244.3|2243.5|460
1698728100000|2023-10-31 04:55:00|2245.8|2245|2245.3|2244.5|2248.6|2247.8|2244.6|2243.8|523
1698728400000|2023-10-31 05:00:00|2244.8|2244|2242.3|2241.5|2246.3|2245.5|2241.3|2240.5|973
1698728700000|2023-10-31 05:05:00|2242.6|2241.8|2244.3|2243.5|2246.3|2245.5|2242.3|2241.5|908
1698729000000|2023-10-31 05:10:00|2244.8|2244|2242.1|2241.3|2247.3|2246.5|2242.1|2241.3|586
1698729300000|2023-10-31 05:15:00|2242.3|2241.5|2245.8|2245|2246.3|2245.5|2241.3|2240.5|705
1698729600000|2023-10-31 05:20:00|2245.3|2244.5|2245.3|2244.5|2247.3|2246.5|2244.1|2243.3|580
1698729900000|2023-10-31 05:25:00|2245.6|2244.8|2242.8|2242|2245.8|2245|2241.8|2241|681
1698730200000|2023-10-31 05:30:00|2242.6|2241.8|2246.3|2245.5|2246.8|2246|2242.3|2241.5|800
1698730500000|2023-10-31 05:35:00|2245.6|2244.8|2244.8|2244|2246.3|2245.5|2243.6|2242.8|546
1698730800000|2023-10-31 05:40:00|2244.6|2243.8|2253.8|2253|2254.3|2253.5|2244.6|2243.8|1916
1698731100000|2023-10-31 05:45:00|2253.3|2252.5|2253.3|2252.5|2255.3|2254.5|2251.8|2251|2160
1698731400000|2023-10-31 05:50:00|2252.8|2252|2255.8|2255|2256.8|2256|2252.3|2251.5|2062
1698731700000|2023-10-31 05:55:00|2255.6|2254.8|2254.8|2254|2256.3|2255.5|2253.8|2253|5133
1698732000000|2023-10-31 06:00:00|2255.8|2255|2252.3|2251.5|2257.3|2256.5|2250.8|2250|5336
1698732300000|2023-10-31 06:05:00|2253.3|2252.5|2252.8|2250.8|2254.8|2254|2252.3|2250.7|985
1698732600000|2023-10-31 06:10:00|2252.7|2250.7|2254.5|2252.5|2254.6|2252.6|2251.5|2249.5|3
1698732900000|2023-10-31 06:15:00|2254.6|2252.6|2255.7|2253.7|2256.3|2254.3|2254.3|2252.3|858
1698733200000|2023-10-31 06:20:00|2255.8|2253.8|2256|2254|2256.3|2254.3|2255.8|2253.8|0
1698733500000|2023-10-31 06:25:00|2255.9|2253.9|2256.3|2254.3|2256.3|2254.3|2255.2|2253.2|0
1698733800000|2023-10-31 06:30:00|2256.6|2254.6|2258|2256|2258.1|2256.1|2256.4|2254.4|0
1698734100000|2023-10-31 06:35:00|2257.6|2255.6|2257.7|2255.7|2258|2256|2257.4|2255.4|0
1698734400000|2023-10-31 06:40:00|2257.8|2255.8|2256.9|2254.9|2258.5|2256.5|2256.9|2254.9|0
1698734700000|2023-10-31 06:45:00|2256.8|2254.8|2257.2|2255.2|2257.4|2255.4|2256.8|2254.8|0
1698735000000|2023-10-31 06:50:00|2257.1|2255.1|2257|2255|2257.4|2255.4|2256.7|2254.7|0
1698735300000|2023-10-31 06:55:00|2257.1|2255.1|2257.1|2255.1|2257.9|2255.9|2256.7|2254.7|0
1698735600000|2023-10-31 07:00:00|2257|2255|2257.9|2255.9|2258.3|2256.3|2257|2255|0
1698735900000|2023-10-31 07:05:00|2257.8|2255.8|2258.4|2256.4|2258.7|2256.7|2257.3|2255.3|0
1698736200000|2023-10-31 07:10:00|2258.2|2256.2|2258|2256|2258.4|2256.4|2257.6|2255.6|0
1698736500000|2023-10-31 07:15:00|2258.6|2256.6|2258.3|2256.3|2258.6|2256.6|2257.4|2255.4|0
1698736800000|2023-10-31 07:20:00|2258.4|2256.4|2257.8|2255.8|2258.6|2256.6|2257.5|2255.5|0
1698737100000|2023-10-31 07:25:00|2257.9|2255.9|2258.6|2256.6|2259|2257|2257.8|2255.8|0
1698737400000|2023-10-31 07:30:00|2258.5|2256.5|2258.5|2257.3|2259|2257.8|2257.8|2256.4|622
1698737700000|2023-10-31 07:35:00|2258.8|2257.6|2259|2257.8|2259.5|2258.3|2258.5|2257.3|115
1698738000000|2023-10-31 07:40:00|2258.5|2257.3|2258.5|2257.3|2259.5|2258.3|2258|2256.8|173
1698738300000|2023-10-31 07:45:00|2258.3|2257.1|2259.5|2258.3|2259.5|2258.3|2258.3|2257.1|73
1698738600000|2023-10-31 07:50:00|2259.3|2258.1|2258.5|2257.3|2260|2258.8|2258|2256.8|47
1698738900000|2023-10-31 07:55:00|2258.3|2257.1|2259|2257.8|2259.5|2258.3|2257.5|2256.3|102
1698739200000|2023-10-31 08:00:00|2259.5|2258.3|2258|2256.8|2260|2258.8|2257.5|2256.3|187
1698739500000|2023-10-31 08:05:00|2257.8|2256.6|2259|2257.8|2259.5|2258.3|2257.5|2256.3|128
1698739800000|2023-10-31 08:10:00|2258.8|2257.6|2262.5|2261.3|2262.5|2261.3|2258.5|2257.3|169
1698740100000|2023-10-31 08:15:00|2262|2260.8|2262.5|2261.3|2263|2261.8|2261.5|2260.3|137
1698740400000|2023-10-31 08:20:00|2262.8|2261.6|2264.5|2263.3|2265|2263.8|2262.5|2261.3|218
1698740700000|2023-10-31 08:25:00|2264.3|2263.1|2265|2263.8|2265|2263.8|2263|2261.8|393
1698741000000|2023-10-31 08:30:00|2264.8|2263.6|2266.5|2265.3|2266.5|2265.3|2264.8|2263.6|477
1698741300000|2023-10-31 08:35:00|2267|2265.8|2270|2268.8|2270.5|2269.3|2267|2265.8|374
1698741600000|2023-10-31 08:40:00|2270.5|2269.3|2271|2269.8|2271.5|2270.3|2270|2268.8|406
1698741900000|2023-10-31 08:45:00|2271.3|2270.1|2273.5|2272.3|2273.5|2272.3|2271|2269.8|271
1698742200000|2023-10-31 08:50:00|2273.8|2272.6|2276.5|2275.3|2276.5|2275.3|2273|2271.8|464
1698742500000|2023-10-31 08:55:00|2276.8|2275.6|2277.8|2276.6|2278|2276.8|2275|2273.8|346
1698742800000|2023-10-31 09:00:00|2277.5|2276.3|2277|2275.8|2278|2276.8|2276.5|2275.3|378
1698743100000|2023-10-31 09:05:00|2276.5|2275.3|2275.8|2274.6|2276.5|2275.3|2273.5|2272.3|455
1698743400000|2023-10-31 09:10:00|2275.5|2274.3|2276.5|2275.3|2278|2276.8|2275.5|2274.3|321
1698743700000|2023-10-31 09:15:00|2277|2275.8|2276|2274.8|2277.5|2276.3|2275.5|2274.3|249
1698744000000|2023-10-31 09:20:00|2275.5|2274.3|2275|2273.8|2276|2274.8|2274|2272.8|241
1698744300000|2023-10-31 09:25:00|2274.8|2273.6|2275|2273.8|2275|2273.8|2273.5|2272.3|171
1698744600000|2023-10-31 09:30:00|2274.8|2273.6|2278.5|2277.3|2278.5|2277.3|2274.3|2273.1|174
1698744900000|2023-10-31 09:35:00|2278.8|2277.6|2278.5|2277.3|2278.8|2277.6|2277.5|2276.3|280
1698745200000|2023-10-31 09:40:00|2278.8|2277.6|2279.5|2278.3|2279.8|2278.6|2278|2276.8|144
1698745500000|2023-10-31 09:45:00|2279.8|2278.6|2280|2278.8|2280|2278.8|2279.5|2278.3|111
1698745800000|2023-10-31 09:50:00|2280.5|2279.3|2280.5|2279.3|2281|2279.8|2279|2277.8|220
1698746100000|2023-10-31 09:55:00|2280.3|2279.1|2282.8|2281.6|2283|2281.8|2280|2278.8|158
1698746400000|2023-10-31 10:00:00|2282.5|2281.3|2283.5|2282.3|2284|2282.8|2281.8|2280.6|103
1698746700000|2023-10-31 10:05:00|2283.3|2282.1|2282|2280.8|2283.5|2282.3|2282|2280.8|148
1698747000000|2023-10-31 10:10:00|2281.5|2280.3|2282.5|2281.3|2283.5|2282.3|2281.5|2280.3|88
1698747300000|2023-10-31 10:15:00|2282.8|2281.6|2283.5|2282.3|2283.5|2282.3|2282|2280.8|89
1698747600000|2023-10-31 10:20:00|2284|2282.8|2283|2281.8|2284|2282.8|2283|2281.8|109
1698747900000|2023-10-31 10:25:00|2283.3|2282.1|2282|2280.8|2284|2282.8|2282|2280.8|345
1698748200000|2023-10-31 10:30:00|2282.5|2281.3|2283.5|2282.3|2284.3|2283.1|2282|2280.8|227
1698748500000|2023-10-31 10:35:00|2283.3|2282.1|2283|2281.8|2283.8|2282.6|2283|2281.8|50
1698748800000|2023-10-31 10:40:00|2283.3|2282.1|2283|2281.8|2283.3|2282.1|2282.5|2281.3|85
1698749100000|2023-10-31 10:45:00|2282.8|2281.6|2284|2282.8|2284|2282.8|2282.5|2281.3|115
1698749400000|2023-10-31 10:50:00|2283.5|2282.3|2283|2281.8|2284|2282.8|2283|2281.8|80
1698749700000|2023-10-31 10:55:00|2283.3|2282.1|2283.8|2282.6|2284|2282.8|2283.3|2282.1|74
1698750000000|2023-10-31 11:00:00|2283.5|2282.3|2283.5|2282.3|2284.5|2283.3|2283|2281.8|84
1698750300000|2023-10-31 11:05:00|2283|2281.8|2283|2281.8|2283.5|2282.3|2283|2281.8|113
1698750600000|2023-10-31 11:10:00|2283.3|2282.1|2284.5|2283.3|2284.8|2283.6|2283|2281.8|76
1698750900000|2023-10-31 11:15:00|2284.8|2283.6|2285.5|2284.3|2285.5|2284.3|2284.5|2283.3|112
1698751200000|2023-10-31 11:20:00|2285.3|2284.1|2287|2285.8|2287.3|2286.1|2285|2283.8|143
1698751500000|2023-10-31 11:25:00|2286.5|2285.3|2286|2284.8|2287|2285.8|2285.3|2284.1|73
1698751800000|2023-10-31 11:30:00|2286.5|2285.3|2286.5|2285.3|2286.5|2285.3|2285.5|2284.3|111
1698752100000|2023-10-31 11:35:00|2286|2284.8|2285|2283.8|2286.3|2285.1|2284.5|2283.3|99
1698752400000|2023-10-31 11:40:00|2284.8|2283.6|2284.5|2283.3|2285.5|2284.3|2284.5|2283.3|87
1698752700000|2023-10-31 11:45:00|2284.8|2283.6|2284.3|2283.1|2285.5|2284.3|2284|2282.8|161
1698753000000|2023-10-31 11:50:00|2284.5|2283.3|2285.5|2284.3|2286|2284.8|2284|2282.8|134
1698753300000|2023-10-31 11:55:00|2285.3|2284.1|2285.5|2284.3|2286|2284.8|2285|2283.8|118
1698753600000|2023-10-31 12:00:00|2285.3|2284.1|2286.5|2285.3|2287|2285.8|2285|2283.8|131
1698753900000|2023-10-31 12:05:00|2287|2285.8|2287|2285.8|2287.5|2286.3|2286.5|2285.3|57
1698754200000|2023-10-31 12:10:00|2287.3|2286.1|2289.5|2288.3|2289.5|2288.3|2287|2285.8|257
1698754500000|2023-10-31 12:15:00|2289.8|2288.6|2292|2290.8|2292.5|2291.3|2289.5|2288.3|294
1698754800000|2023-10-31 12:20:00|2291.5|2290.3|2292.5|2291.3|2293|2291.8|2291.5|2290.3|361
1698755100000|2023-10-31 12:25:00|2293|2291.8|2293.5|2292.3|2293.5|2292.3|2293|2291.8|79
1698755400000|2023-10-31 12:30:00|2292.8|2291.6|2293|2291.8|2295|2293.8|2292.5|2291.3|269
1698755700000|2023-10-31 12:35:00|2292.8|2291.6|2291|2289.8|2293|2291.8|2290.5|2289.3|163
1698756000000|2023-10-31 12:40:00|2291.5|2290.3|2290.5|2289.3|2292.5|2291.3|2290.5|2289.3|208
1698756300000|2023-10-31 12:45:00|2291|2289.8|2293.5|2292.3|2294|2292.8|2291|2289.8|62
1698756600000|2023-10-31 12:50:00|2293.3|2292.1|2294|2292.8|2294|2292.8|2292.3|2291.1|78
1698756900000|2023-10-31 12:55:00|2293.8|2292.6|2292.5|2291.3|2294.3|2293.1|2292|2290.8|257
1698757200000|2023-10-31 13:00:00|2292.8|2291.6|2292.8|2291.6|2293.5|2292.3|2292|2290.8|225
1698757500000|2023-10-31 13:05:00|2292.5|2291.3|2292|2290.8|2294.8|2293.6|2292|2290.8|286
1698757800000|2023-10-31 13:10:00|2291.5|2290.3|2289.5|2288.3|2292|2290.8|2289.5|2288.3|404
1698758100000|2023-10-31 13:15:00|2289.3|2288.1|2290.5|2289.3|2291|2289.8|2289.3|2288.1|295
1698758400000|2023-10-31 13:20:00|2290.3|2289.1|2289|2287.8|2291|2289.8|2288.5|2287.3|342
1698758700000|2023-10-31 13:25:00|2288.8|2287.6|2289.3|2288.1|2290|2288.8|2288.5|2287.3|160
1698759000000|2023-10-31 13:30:00|2289|2287.8|2289|2287.8|2290.5|2289.3|2288|2286.8|381
1698759300000|2023-10-31 13:35:00|2289.3|2288.1|2288.5|2287.3|2289.5|2288.3|2288|2286.8|435
1698759600000|2023-10-31 13:40:00|2289|2287.8|2289.5|2288.3|2290.5|2289.3|2289|2287.8|257
1698759900000|2023-10-31 13:45:00|2289.8|2288.6|2289.5|2288.3|2290.5|2289.3|2288.3|2287.1|350
1698760200000|2023-10-31 13:50:00|2290|2288.8|2288|2286.8|2290|2288.8|2286|2284.8|618
1698760500000|2023-10-31 13:55:00|2288.3|2287.1|2287.5|2286.3|2289.5|2288.3|2287.5|2286.3|171
1698760800000|2023-10-31 14:00:00|2286.8|2285.6|2286|2284.8|2288.5|2287.3|2286|2284.8|216
1698761100000|2023-10-31 14:05:00|2286.5|2285.3|2291.5|2290.3|2291.5|2290.3|2286|2284.8|216
1698761400000|2023-10-31 14:10:00|2291.8|2290.6|2294.5|2293.3|2295.5|2294.3|2291.5|2290.3|290
1698761700000|2023-10-31 14:15:00|2295|2293.8|2294|2292.8|2298.5|2297.3|2293.5|2292.3|396
1698762000000|2023-10-31 14:20:00|2294.5|2293.3|2294|2292.8|2297|2295.8|2293.5|2292.3|474
1698762300000|2023-10-31 14:25:00|2293|2291.8|2294.5|2293.3|2294.8|2293.6|2292|2290.8|494
1698762600000|2023-10-31 14:30:00|2294|2292.8|2293|2291.8|2296|2294.8|2293|2291.8|341
1698762900000|2023-10-31 14:35:00|2292.8|2291.6|2291.5|2290.3|2293|2291.8|2290.5|2289.3|155
1698763200000|2023-10-31 14:40:00|2291.3|2290.1|2296|2294.8|2296.5|2295.3|2291|2289.8|251
1698763500000|2023-10-31 14:45:00|2296.5|2295.3|2296.5|2295.3|2298.5|2297.3|2296.5|2295.3|551
1698763800000|2023-10-31 14:50:00|2297|2295.8|2299.5|2298.3|2300.5|2299.3|2297|2295.8|180
1698764100000|2023-10-31 14:55:00|2300|2298.8|2299.8|2298.6|2300.5|2299.3|2297.5|2296.3|210
1698764400000|2023-10-31 15:00:00|2300|2298.8|2300.5|2299.3|2300.5|2299.3|2299|2297.8|156
1698764700000|2023-10-31 15:05:00|2301|2299.8|2302.5|2301.3|2303|2301.8|2300|2298.8|258
1698765000000|2023-10-31 15:10:00|2303|2301.8|2304.5|2303.3|2305|2303.8|2301.5|2300.3|214
1698765300000|2023-10-31 15:15:00|2304|2302.8|2301.5|2300.3|2304|2302.8|2300.5|2299.3|185
1698765600000|2023-10-31 15:20:00|2301.8|2300.6|2300|2298.8|2301.8|2300.6|2299.5|2298.3|226
1698765900000|2023-10-31 15:25:00|2299.5|2298.3|2299|2297.8|2302.8|2301.6|2298.8|2297.6|255
1698766200000|2023-10-31 15:30:00|2299.3|2298.1|2303|2301.8|2303|2301.8|2298.5|2297.3|191
1698766500000|2023-10-31 15:35:00|2303.3|2302.1|2301.5|2300.3|2303.8|2302.6|2301|2299.8|341
1698766800000|2023-10-31 15:40:00|2301|2299.8|2301|2299.8|2301.5|2300.3|2299.5|2298.3|260
1698767100000|2023-10-31 15:45:00|2300.5|2299.3|2300.5|2299.3|2302|2300.8|2299.5|2298.3|158
1698767400000|2023-10-31 15:50:00|2300|2298.8|2300|2298.8|2300.5|2299.3|2299.5|2298.3|167
1698767700000|2023-10-31 15:55:00|2300.5|2299.3|2303|2301.8|2303|2301.8|2300.5|2299.3|139
1698768000000|2023-10-31 16:00:00|2302.5|2301.3|2300.5|2299.3|2302.5|2301.3|2300|2298.8|162
1698768300000|2023-10-31 16:05:00|2301|2299.8|2301|2299.8|2302|2300.8|2299.8|2298.6|162
1698768600000|2023-10-31 16:10:00|2300.5|2299.3|2297.5|2296.3|2301.5|2300.3|2297.5|2296.3|205
1698768900000|2023-10-31 16:15:00|2298|2296.8|2298|2296.8|2299.5|2298.3|2296.5|2295.3|253
1698769200000|2023-10-31 16:20:00|2298.3|2297.1|2299.5|2298.3|2299.5|2298.3|2298|2296.8|248
1698769500000|2023-10-31 16:25:00|2299|2297.8|2302|2300.8|2302|2300.8|2299|2297.8|498
1698769800000|2023-10-31 16:30:00|2302.5|2301.3|2304.3|2303.1|2305|2303.8|2302|2300.8|234
1698770100000|2023-10-31 16:35:00|2304.5|2303.3|2305.5|2304.3|2305.5|2304.3|2299.5|2298.3|168
1698770400000|2023-10-31 16:40:00|2306|2304.8|2306.5|2305.3|2308|2306.8|2305|2303.8|221
1698770700000|2023-10-31 16:45:00|2306.8|2305.6|2306|2304.8|2307|2305.8|2305.5|2304.3|210
1698771000000|2023-10-31 16:50:00|2305.8|2304.6|2304.8|2303.6|2306.3|2305.1|2304.5|2303.3|222
1698771300000|2023-10-31 16:55:00|2305|2303.8|2305.5|2304.3|2306|2304.8|2304|2302.8|124
1698771600000|2023-10-31 17:00:00|2305|2303.8|2303.8|2302.6|2305.5|2304.3|2303.5|2302.3|129
1698771900000|2023-10-31 17:05:00|2304|2302.8|2303.3|2302.1|2305.5|2304.3|2302|2300.8|311
1698772200000|2023-10-31 17:10:00|2303|2301.8|2302.5|2301.3|2303|2301.8|2300|2298.8|202
1698772500000|2023-10-31 17:15:00|2303|2301.8|2304|2302.8|2304.5|2303.3|2303|2301.8|70
1698772800000|2023-10-31 17:20:00|2304.5|2303.3|2302.5|2301.3|2304.5|2303.3|2301.5|2300.3|170
1698773100000|2023-10-31 17:25:00|2302.8|2301.6|2302.5|2301.3|2303|2301.8|2301|2299.8|63
1698773400000|2023-10-31 17:30:00|2302.8|2301.6|2304|2302.8|2304|2302.8|2302.8|2301.6|123
1698773700000|2023-10-31 17:35:00|2303.5|2302.3|2304.5|2303.3|2304.5|2303.3|2302.5|2301.3|127
1698774000000|2023-10-31 17:40:00|2304|2302.8|2304.5|2303.3|2305|2303.8|2304|2302.8|215
1698774300000|2023-10-31 17:45:00|2304|2302.8|2305|2303.8|2305.5|2304.3|2304|2302.8|94
1698774600000|2023-10-31 17:50:00|2305.5|2304.3|2306.5|2305.3|2306.5|2305.3|2305|2303.8|120
1698774900000|2023-10-31 17:55:00|2307|2305.8|2307.5|2306.3|2307.5|2306.3|2306.5|2305.3|143
1698775200000|2023-10-31 18:00:00|2307.8|2306.6|2307.8|2306.6|2308.3|2307.1|2307.5|2306.3|288
1698775500000|2023-10-31 18:05:00|2308|2306.8|2308|2306.8|2308|2306.8|2307.5|2306.3|145
1698775800000|2023-10-31 18:10:00|2307.5|2306.3|2306.5|2305.3|2308|2306.8|2306|2304.8|137
1698776100000|2023-10-31 18:15:00|2307|2305.8|2306|2304.8|2307.5|2306.3|2306|2304.8|119
1698776400000|2023-10-31 18:20:00|2306.3|2305.1|2306|2304.8|2307|2305.8|2305.5|2304.3|93
1698776700000|2023-10-31 18:25:00|2305.8|2304.6|2303|2301.8|2305.8|2304.6|2303|2301.8|238
1698777000000|2023-10-31 18:30:00|2303.3|2302.1|2304.5|2303.3|2305|2303.8|2303.3|2302.1|68
1698777300000|2023-10-31 18:35:00|2304.3|2303.1|2304.5|2303.3|2305|2303.8|2304|2302.8|56
1698777600000|2023-10-31 18:40:00|2305.5|2304.3|2306|2304.8|2306|2304.8|2304.5|2303.3|74
1698777900000|2023-10-31 18:45:00|2305.8|2304.6|2307|2305.8|2307.5|2306.3|2305.5|2304.3|61
1698778200000|2023-10-31 18:50:00|2307.3|2306.1|2308.5|2307.3|2308.5|2307.3|2307.3|2306.1|60
1698778500000|2023-10-31 18:55:00|2309|2307.8|2308.5|2307.3|2309.5|2308.3|2308.5|2307.3|123
1698778800000|2023-10-31 19:00:00|2309|2307.8|2309|2307.8|2309.5|2308.3|2308.5|2307.3|23
1698779100000|2023-10-31 19:05:00|2308.5|2307.3|2308.5|2307.3|2309|2307.8|2307.5|2306.3|43
1698779400000|2023-10-31 19:10:00|2309|2307.8|2309|2307.8|2309|2307.8|2308.5|2307.3|79
1698779700000|2023-10-31 19:15:00|2309.5|2308.3|2311|2309.8|2311|2309.8|2309.5|2308.3|138
1698780000000|2023-10-31 19:20:00|2310.8|2309.6|2310|2308.8|2311|2309.8|2309.5|2308.3|167
1698780300000|2023-10-31 19:25:00|2310.5|2309.3|2310|2308.8|2310.5|2309.3|2309.5|2308.3|171
1698780600000|2023-10-31 19:30:00|2309.5|2308.3|2309|2307.8|2309.5|2308.3|2307.8|2306.6|76
1698780900000|2023-10-31 19:35:00|2308.5|2307.3|2308.3|2307.1|2309|2307.8|2308|2306.8|72
1698781200000|2023-10-31 19:40:00|2308.5|2307.3|2310|2308.8|2310|2308.8|2307.5|2306.3|255
1698781500000|2023-10-31 19:45:00|2309.5|2308.3|2309.3|2308.1|2310|2308.8|2309|2307.8|183
1698781800000|2023-10-31 19:50:00|2309.5|2308.3|2308|2306.8|2310|2308.8|2307.5|2306.3|85
1698782100000|2023-10-31 19:55:00|2308.3|2307.1|2309|2307.8|2309.5|2308.3|2308|2306.8|298
1698782400000|2023-10-31 20:00:00|2308.5|2307.3|2306.5|2305.3|2309|2307.8|2306.5|2305.3|77
1698782700000|2023-10-31 20:05:00|2306.8|2305.6|2307.5|2306.3|2307.5|2306.3|2306.5|2305.3|52
1698783000000|2023-10-31 20:10:00|2307.3|2306.1|2307|2305.8|2307.5|2306.3|2307|2305.8|36
1698783300000|2023-10-31 20:15:00|2306.5|2305.3|2306.5|2305.3|2307|2305.8|2306|2304.8|52
1698783600000|2023-10-31 20:20:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.5|2304.3|42
1698783900000|2023-10-31 20:25:00|2306|2304.8|2306|2304.8|2306|2304.8|2305|2303.8|35
1698784200000|2023-10-31 20:30:00|2306.3|2305.1|2306|2304.8|2306.5|2305.3|2305.8|2304.6|12
1698784500000|2023-10-31 20:35:00|2305.5|2304.3|2305.5|2304.3|2305.8|2304.6|2305.5|2304.3|18
1698784800000|2023-10-31 20:40:00|2305.8|2304.6|2306|2304.8|2306|2304.8|2305.5|2304.3|52
1698785100000|2023-10-31 20:45:00|2306.3|2305.1|2305.5|2304.3|2306.5|2305.3|2305.5|2304.3|65
1698785400000|2023-10-31 20:50:00|2305.8|2304.6|2306.9|2304.9|2307.1|2305.3|2305.5|2304.3|11
1698785700000|2023-10-31 20:55:00|2307|2305|2308.8|2306.8|2309|2307|2306.8|2304.8|1
1698786000000|2023-10-31 21:00:00|2308.7|2306.7|2308.7|2306.7|2308.7|2306.7|2308.7|2306.7|4
1698786300000|2023-10-31 21:05:00|2308.8|2306.8|2308.9|2306.9|2308.9|2306.9|2308.5|2306.5|0
1698786600000|2023-10-31 21:10:00|2309|2307|2309.1|2307.1|2309.4|2307.4|2308.8|2306.8|0
1698786900000|2023-10-31 21:15:00|2309.3|2307.3|2309.4|2307.4|2309.5|2307.5|2309.1|2307.1|0
1698787200000|2023-10-31 21:20:00|2309.3|2307.3|2309.1|2307.1|2309.4|2307.4|2308.9|2306.9|0
1698787500000|2023-10-31 21:25:00|2309.2|2307.2|2309.2|2307.2|2309.4|2307.4|2309.1|2307.1|0
1698787800000|2023-10-31 21:30:00|2309|2307|2309.2|2307.2|2309.2|2307.2|2309|2307|0
1698788100000|2023-10-31 21:35:00|2309.1|2307.1|2309.2|2307.2|2309.2|2307.2|2309.1|2307.1|0
1698788400000|2023-10-31 21:40:00|2309.1|2307.1|2309|2307|2309.2|2307.2|2308.8|2306.8|0
1698788700000|2023-10-31 21:45:00|2308.9|2306.9|2309.2|2307.2|2309.4|2307.4|2308.9|2306.9|0
1698789300000|2023-10-31 21:55:00|2309.3|2307.3|2309.3|2307.3|2309.3|2307.3|2309.2|2307.2|0
1698789600000|2023-10-31 22:00:00|2309.5|2307.5|2308.4|2306.4|2310.1|2308.1|2308.4|2306.4|0
1698789900000|2023-10-31 22:05:00|2308.5|2306.5|2308.5|2306.5|2308.6|2306.6|2308.3|2306.3|0
1698790200000|2023-10-31 22:10:00|2308.6|2306.6|2308.3|2306.3|2308.6|2306.6|2308.2|2306.2|0
1698790500000|2023-10-31 22:15:00|2308.2|2306.2|2308|2306|2308.3|2306.3|2307.9|2305.9|0
1698790800000|2023-10-31 22:20:00|2307.9|2305.9|2308.2|2306.2|2308.3|2306.3|2307.8|2305.8|0
1698791100000|2023-10-31 22:25:00|2308.1|2306.1|2308.1|2306.1|2308.2|2306.2|2308.1|2306.1|0
1698791400000|2023-10-31 22:30:00|2308.3|2306.3|2308.1|2306.1|2308.3|2306.3|2308|2306|0
1698791700000|2023-10-31 22:35:00|2308.3|2306.3|2308.8|2306.8|2308.8|2306.8|2308.1|2306.1|0
1698792000000|2023-10-31 22:40:00|2308.7|2306.7|2310.1|2308.1|2310.3|2308.3|2308.7|2306.7|0
1698792300000|2023-10-31 22:45:00|2310.2|2308.2|2310.8|2308.8|2310.8|2308.8|2310.2|2308.2|0
1698792600000|2023-10-31 22:50:00|2311.1|2309.1|2311.7|2309.7|2311.7|2309.7|2311.1|2309.1|0
1698792900000|2023-10-31 22:55:00|2311.8|2309.8|2311.7|2309.7|2311.8|2309.8|2311.7|2309.7|0
1698793200000|2023-10-31 23:00:00|2311.9|2309.9|2308.9|2306.9|2312|2310|2308.7|2306.7|0
1698793500000|2023-10-31 23:05:00|2308.8|2306.8|2308.8|2306.8|2308.9|2306.9|2308.5|2306.5|0
1698793800000|2023-10-31 23:10:00|2308.7|2306.7|2307.7|2305.7|2308.7|2306.7|2307.7|2305.7|0
1698794100000|2023-10-31 23:15:00|2307.6|2305.6|2307.8|2305.8|2307.8|2305.8|2307.3|2305.3|0
1698794400000|2023-10-31 23:20:00|2307.6|2305.6|2307.5|2305.5|2307.8|2305.8|2307.3|2305.3|0
1698794700000|2023-10-31 23:25:00|2307.6|2305.6|2308|2306|2308.1|2306.1|2307.6|2305.6|0
1698795000000|2023-10-31 23:30:00|2307.9|2305.9|2306.1|2304.1|2308.3|2306.3|2306|2304|0
1698795300000|2023-10-31 23:35:00|2306.2|2304.2|2307.4|2305.4|2307.4|2305.4|2305.9|2303.9|0
1698795600000|2023-10-31 23:40:00|2307.3|2305.3|2308.3|2306.3|2308.5|2306.5|2307.1|2305.1|0
1698795900000|2023-10-31 23:45:00|2298|2296.8|2301|2299.8|2301.5|2300.3|2298|2296.8|1569
1698796200000|2023-10-31 23:50:00|2300.5|2299.3|2301|2299.8|2301.5|2300.3|2300|2298.8|546
1698796500000|2023-10-31 23:55:00|2301.3|2300.1|2302.3|2301.1|2303|2301.8|2301.3|2300.1|623
1698796800000|2023-11-01 00:00:00|2302.1|2301.3|2302.3|2301.5|2310.8|2310|2299.3|2298.5|4764
1698797100000|2023-11-01 00:05:00|2302.6|2301.8|2302.3|2301.5|2304.3|2303.5|2301.1|2300.3|2200
1698797400000|2023-11-01 00:10:00|2301.8|2301|2299.3|2298.5|2303.8|2303|2297.3|2296.5|1776
1698797700000|2023-11-01 00:15:00|2299.8|2299|2303.3|2302.5|2303.8|2303|2298.3|2297.5|2029
1698798000000|2023-11-01 00:20:00|2302.8|2302|2300.8|2300|2303.3|2302.5|2299.6|2298.8|1140
1698798300000|2023-11-01 00:25:00|2301.3|2300.5|2300.3|2299.5|2301.8|2301|2296.6|2295.8|1241
1698798600000|2023-11-01 00:30:00|2300.1|2299.3|2301.8|2301|2303.8|2303|2299.8|2299|1381
1698798900000|2023-11-01 00:35:00|2301.3|2300.5|2302.8|2302|2303.8|2303|2300.8|2300|923
1698799200000|2023-11-01 00:40:00|2303.1|2302.3|2298.8|2298|2304.8|2304|2298.3|2297.5|1767
1698799500000|2023-11-01 00:45:00|2299.3|2298.5|2300.8|2300|2301.8|2301|2299.3|2298.5|1237
1698799800000|2023-11-01 00:50:00|2301.3|2300.5|2299.3|2298.5|2301.6|2300.8|2298.8|2298|1034
1698800100000|2023-11-01 00:55:00|2298.8|2298|2302.6|2301.8|2302.8|2302|2296.8|2296|813
1698800400000|2023-11-01 01:00:00|2302.3|2301.5|2300.3|2299.5|2302.8|2302|2299.3|2298.5|791
1698800700000|2023-11-01 01:05:00|2300.1|2299.3|2303.8|2303|2304.3|2303.5|2299.8|2299|987
1698801000000|2023-11-01 01:10:00|2304.3|2303.5|2304.3|2303.5|2304.3|2303.5|2302.3|2301.5|707
1698801300000|2023-11-01 01:15:00|2304.6|2303.8|2305.6|2304.8|2306.3|2305.5|2303.8|2303|1038
1698801600000|2023-11-01 01:20:00|2305.3|2304.5|2305.8|2305|2306.1|2305.3|2304.8|2304|690
1698801900000|2023-11-01 01:25:00|2305.6|2304.8|2304.6|2303.8|2306.8|2306|2304.3|2303.5|673
1698802200000|2023-11-01 01:30:00|2304.3|2303.5|2305.6|2304.8|2305.8|2305|2302.6|2301.8|740
1698802500000|2023-11-01 01:35:00|2305.8|2305|2306.8|2306|2308.3|2307.5|2305.6|2304.8|760
1698802800000|2023-11-01 01:40:00|2307.1|2306.3|2307.3|2306.5|2308.3|2307.5|2306.8|2306|633
1698803100000|2023-11-01 01:45:00|2306.3|2305.5|2306.3|2305.5|2306.3|2305.5|2303.8|2303|1501
1698803400000|2023-11-01 01:50:00|2306.1|2305.3|2303.1|2302.3|2307.3|2306.5|2302.3|2301.5|788
1698803700000|2023-11-01 01:55:00|2302.8|2302|2301.6|2300.8|2303.3|2302.5|2299.8|2299|761
1698804000000|2023-11-01 02:00:00|2301.3|2300.5|2300.3|2299.5|2301.8|2301|2299.8|2299|450
1698804300000|2023-11-01 02:05:00|2299.8|2299|2298.3|2297.5|2299.8|2299|2297.8|2297|626
1698804600000|2023-11-01 02:10:00|2297.8|2297|2300.8|2300|2303.1|2302.3|2297.3|2296.5|747
1698804900000|2023-11-01 02:15:00|2300.6|2299.8|2302.3|2301.5|2303.3|2302.5|2300.3|2299.5|481
1698805200000|2023-11-01 02:20:00|2302.6|2301.8|2301.3|2300.5|2303.3|2302.5|2299.3|2298.5|401
1698805500000|2023-11-01 02:25:00|2301.8|2301|2303.3|2302.5|2303.3|2302.5|2301.6|2300.8|386
1698805800000|2023-11-01 02:30:00|2303.8|2303|2306.3|2305.5|2306.8|2306|2303.8|2303|424
1698806100000|2023-11-01 02:35:00|2306.6|2305.8|2306.1|2305.3|2306.8|2306|2305.8|2305|173
1698806400000|2023-11-01 02:40:00|2305.8|2305|2305.6|2304.8|2306.1|2305.3|2304.8|2304|215
1698806700000|2023-11-01 02:45:00|2305.3|2304.5|2305.3|2304.5|2305.8|2305|2303.8|2303|416
1698807000000|2023-11-01 02:50:00|2305.6|2304.8|2304.8|2304|2305.8|2305|2304.3|2303.5|138
1698807300000|2023-11-01 02:55:00|2304.3|2303.5|2306.3|2305.5|2306.3|2305.5|2304.3|2303.5|138
1698807600000|2023-11-01 03:00:00|2306.1|2305.3|2306.3|2305.5|2306.3|2305.5|2305.8|2305|163
1698807900000|2023-11-01 03:05:00|2306.6|2305.8|2306.3|2305.5|2306.8|2306|2306.1|2305.3|185
1698808200000|2023-11-01 03:10:00|2306.1|2305.3|2304.8|2304|2306.1|2305.3|2304.8|2304|155
1698808500000|2023-11-01 03:15:00|2304.3|2303.5|2305.3|2304.5|2305.8|2305|2303.8|2303|171
1698808800000|2023-11-01 03:20:00|2305.8|2305|2305.8|2305|2306.3|2305.5|2305.3|2304.5|210
1698809100000|2023-11-01 03:25:00|2306.1|2305.3|2305.3|2304.5|2306.3|2305.5|2305.3|2304.5|191
1698809400000|2023-11-01 03:30:00|2304.8|2304|2306.3|2305.5|2306.8|2306|2304.1|2303.3|1344
1698809700000|2023-11-01 03:35:00|2306.6|2305.8|2306.3|2305.5|2307.3|2306.5|2303.3|2302.5|766
1698810000000|2023-11-01 03:40:00|2306.1|2305.3|2305.8|2305|2307.3|2306.5|2304.3|2303.5|544
1698810300000|2023-11-01 03:45:00|2305.3|2304.5|2304.8|2304|2306.3|2305.5|2304.1|2303.3|612
1698810600000|2023-11-01 03:50:00|2305.3|2304.5|2304.8|2304|2305.3|2304.5|2303.8|2303|307
1698810900000|2023-11-01 03:55:00|2305.1|2304.3|2303.1|2302.3|2305.3|2304.5|2303.1|2302.3|268
1698811200000|2023-11-01 04:00:00|2303.3|2302.5|2304.3|2303.5|2305.3|2304.5|2302.3|2301.5|695
1698811500000|2023-11-01 04:05:00|2304.1|2303.3|2303.8|2303|2305.3|2304.5|2303.8|2303|444
1698811800000|2023-11-01 04:10:00|2304.1|2303.3|2302.3|2301.5|2304.3|2303.5|2301.3|2300.5|369
1698812100000|2023-11-01 04:15:00|2301.8|2301|2301.6|2300.8|2302.3|2301.5|2301.3|2300.5|283
1698812400000|2023-11-01 04:20:00|2301.3|2300.5|2300.8|2300|2301.8|2301|2299.8|2299|347
1698812700000|2023-11-01 04:25:00|2301.3|2300.5|2299.8|2299|2301.3|2300.5|2299.3|2298.5|379
1698813000000|2023-11-01 04:30:00|2300.1|2299.3|2301.3|2300.5|2301.3|2300.5|2299.8|2299|415
1698813300000|2023-11-01 04:35:00|2301.8|2301|2305.3|2304.5|2305.3|2304.5|2301.8|2301|660
1698813600000|2023-11-01 04:40:00|2305.1|2304.3|2304.8|2304|2305.3|2304.5|2304.3|2303.5|521
1698813900000|2023-11-01 04:45:00|2304.6|2303.8|2305.8|2305|2305.8|2305|2304.3|2303.5|550
1698814200000|2023-11-01 04:50:00|2305.6|2304.8|2306.3|2305.5|2306.8|2306|2305.3|2304.5|662
1698814500000|2023-11-01 04:55:00|2306.6|2305.8|2310.3|2309.5|2311.3|2310.5|2306.6|2305.8|1156
1698814800000|2023-11-01 05:00:00|2310.1|2309.3|2307.3|2306.5|2310.3|2309.5|2305.8|2305|842
1698815100000|2023-11-01 05:05:00|2306.8|2306|2307.3|2306.5|2307.8|2307|2305.8|2305|673
1698815400000|2023-11-01 05:10:00|2307.6|2306.8|2308.3|2307.5|2308.8|2308|2306.8|2306|846
1698815700000|2023-11-01 05:15:00|2308.6|2307.8|2308.8|2308|2310.3|2309.5|2307.8|2307|604
1698816000000|2023-11-01 05:20:00|2309.3|2308.5|2310.8|2310|2311.3|2310.5|2309.3|2308.5|849
1698816300000|2023-11-01 05:25:00|2310.6|2309.8|2308.8|2308|2310.6|2309.8|2307.8|2307|503
1698816600000|2023-11-01 05:30:00|2308.3|2307.5|2307.3|2306.5|2308.3|2307.5|2306.3|2305.5|799
1698816900000|2023-11-01 05:35:00|2307.8|2307|2309.8|2309|2310.3|2309.5|2307.6|2306.8|1053
1698817200000|2023-11-01 05:40:00|2309.3|2308.5|2309.3|2308.5|2310.8|2310|2308.3|2307.5|850
1698817500000|2023-11-01 05:45:00|2308.8|2308|2308.3|2307.5|2309.8|2309|2308.3|2307.5|646
1698817800000|2023-11-01 05:50:00|2307.8|2307|2311.8|2311|2312.1|2311.3|2307.8|2307|1598
1698818100000|2023-11-01 05:55:00|2311.3|2310.5|2312.1|2311.3|2313.8|2313|2311.3|2310.5|4871
1698818400000|2023-11-01 06:00:00|2312.3|2311.5|2313.3|2312.5|2314.8|2314|2311.8|2311|4130
1698818700000|2023-11-01 06:05:00|2313.8|2313|2315.3|2313.3|2316.8|2316|2313.8|2313|1462
1698819000000|2023-11-01 06:10:00|2315.2|2313.2|2315.3|2313.3|2316.3|2314.3|2315.2|2313.2|7
1698819300000|2023-11-01 06:15:00|2315|2313|2315.3|2313.3|2315.5|2313.5|2314.4|2312.4|651
1698819600000|2023-11-01 06:20:00|2315.4|2313.4|2314.7|2312.7|2315.5|2313.5|2314.7|2312.7|0
1698819900000|2023-11-01 06:25:00|2314.9|2312.9|2315|2313|2315.3|2313.3|2314.8|2312.8|0
1698820200000|2023-11-01 06:30:00|2315.2|2313.2|2314.7|2312.7|2315.2|2313.2|2314.7|2312.7|0
1698820500000|2023-11-01 06:35:00|2314.8|2312.8|2315.2|2313.2|2315.3|2313.3|2314.8|2312.8|0
1698820800000|2023-11-01 06:40:00|2315|2313|2315.6|2313.6|2315.6|2313.6|2315|2313|0
1698821100000|2023-11-01 06:45:00|2315.8|2313.8|2316.4|2314.4|2316.9|2314.9|2315.8|2313.8|0
1698821400000|2023-11-01 06:50:00|2316.5|2314.5|2318.4|2316.4|2318.5|2316.5|2316.5|2314.5|0
1698821700000|2023-11-01 06:55:00|2318.7|2316.7|2319.1|2317.1|2319.5|2317.5|2318.7|2316.7|0
1698822000000|2023-11-01 07:00:00|2319.2|2317.2|2318.6|2316.6|2319.4|2317.4|2318.5|2316.5|0
1698822300000|2023-11-01 07:05:00|2318.5|2316.5|2318.1|2316.1|2318.9|2316.9|2317.6|2315.6|0
1698822600000|2023-11-01 07:10:00|2318|2316|2318.3|2316.3|2318.3|2316.3|2317.8|2315.8|0
1698822900000|2023-11-01 07:15:00|2319|2317|2318.8|2316.8|2319.2|2317.2|2318.5|2316.5|0
1698823200000|2023-11-01 07:20:00|2319|2317|2318|2316|2319|2317|2317.4|2315.4|0
1698823500000|2023-11-01 07:25:00|2318.1|2316.1|2317.7|2315.7|2318.3|2316.3|2317.5|2315.5|0
1698823800000|2023-11-01 07:30:00|2317.3|2316.1|2317|2315.8|2317.5|2316.3|2315|2313.8|494
1698824100000|2023-11-01 07:35:00|2316.5|2315.3|2315|2313.8|2316.5|2315.3|2314.5|2313.3|244
1698824400000|2023-11-01 07:40:00|2314.8|2313.6|2313.5|2312.3|2315|2313.8|2313|2311.8|106
1698824700000|2023-11-01 07:45:00|2313.3|2312.1|2314|2312.8|2314.5|2313.3|2312.5|2311.3|85
1698825000000|2023-11-01 07:50:00|2313.5|2312.3|2313|2311.8|2314.5|2313.3|2312.5|2311.3|131
1698825300000|2023-11-01 07:55:00|2313.5|2312.3|2313.5|2312.3|2313.5|2312.3|2313|2311.8|68
1698825600000|2023-11-01 08:00:00|2314|2312.8|2313.5|2312.3|2315|2313.8|2312|2310.8|187
1698825900000|2023-11-01 08:05:00|2313|2311.8|2314|2312.8|2314.5|2313.3|2312.5|2311.3|134
1698826200000|2023-11-01 08:10:00|2313.8|2312.6|2315.5|2314.3|2316|2314.8|2313|2311.8|130
1698826500000|2023-11-01 08:15:00|2315.8|2314.6|2311.3|2310.1|2316|2314.8|2311|2309.8|195
1698826800000|2023-11-01 08:20:00|2311|2309.8|2311.8|2310.6|2312.5|2311.3|2311|2309.8|152
1698827100000|2023-11-01 08:25:00|2311.5|2310.3|2309.5|2308.3|2312|2310.8|2309|2307.8|274
1698827400000|2023-11-01 08:30:00|2309|2307.8|2310.5|2309.3|2311|2309.8|2309|2307.8|176
1698827700000|2023-11-01 08:35:00|2310|2308.8|2311.3|2310.1|2312|2310.8|2310|2308.8|178
1698828000000|2023-11-01 08:40:00|2311|2309.8|2311|2309.8|2311.5|2310.3|2310|2308.8|161
1698828300000|2023-11-01 08:45:00|2310.8|2309.6|2310|2308.8|2311|2309.8|2308.5|2307.3|215
1698828600000|2023-11-01 08:50:00|2309.8|2308.6|2308|2306.8|2310|2308.8|2307.5|2306.3|138
1698828900000|2023-11-01 08:55:00|2307.8|2306.6|2308|2306.8|2308.5|2307.3|2307.5|2306.3|74
1698829200000|2023-11-01 09:00:00|2308.3|2307.1|2309|2307.8|2309|2307.8|2307.5|2306.3|101
1698829500000|2023-11-01 09:05:00|2309.5|2308.3|2309.5|2308.3|2310.5|2309.3|2309|2307.8|147
1698829800000|2023-11-01 09:10:00|2309.8|2308.6|2309|2307.8|2310|2308.8|2308.5|2307.3|80
1698830100000|2023-11-01 09:15:00|2308.5|2307.3|2308|2306.8|2308.8|2307.6|2307.5|2306.3|61
1698830400000|2023-11-01 09:20:00|2307.8|2306.6|2308.5|2307.3|2308.5|2307.3|2307|2305.8|389
1698830700000|2023-11-01 09:25:00|2309|2307.8|2310.3|2309.1|2310.3|2309.1|2309|2307.8|173
1698831000000|2023-11-01 09:30:00|2310|2308.8|2308|2306.8|2311.5|2310.3|2307.8|2306.6|214
1698831300000|2023-11-01 09:35:00|2307.8|2306.6|2309|2307.8|2309|2307.8|2307.5|2306.3|107
1698831600000|2023-11-01 09:40:00|2309.5|2308.3|2309|2307.8|2309.5|2308.3|2308.5|2307.3|148
1698831900000|2023-11-01 09:45:00|2308.8|2307.6|2308.5|2307.3|2309.5|2308.3|2308.5|2307.3|84
1698832200000|2023-11-01 09:50:00|2308.3|2307.1|2307.5|2306.3|2308.5|2307.3|2307|2305.8|65
1698832500000|2023-11-01 09:55:00|2308|2306.8|2307.5|2306.3|2308|2306.8|2307|2305.8|64
1698832800000|2023-11-01 10:00:00|2308|2306.8|2306.5|2305.3|2308|2306.8|2306.5|2305.3|151
1698833100000|2023-11-01 10:05:00|2307|2305.8|2306|2304.8|2307.5|2306.3|2306|2304.8|123
1698833400000|2023-11-01 10:10:00|2306.3|2305.1|2306.5|2305.3|2306.5|2305.3|2305.5|2304.3|167
1698833700000|2023-11-01 10:15:00|2306.3|2305.1|2306.5|2305.3|2307|2305.8|2306|2304.8|84
1698834000000|2023-11-01 10:20:00|2306.3|2305.1|2304.5|2303.3|2306.5|2305.3|2304.5|2303.3|118
1698834300000|2023-11-01 10:25:00|2304.8|2303.6|2306.5|2305.3|2306.5|2305.3|2304.5|2303.3|101
1698834600000|2023-11-01 10:30:00|2306.3|2305.1|2307|2305.8|2307|2305.8|2306|2304.8|40
1698834900000|2023-11-01 10:35:00|2307.5|2306.3|2308|2306.8|2308|2306.8|2307|2305.8|44
1698835200000|2023-11-01 10:40:00|2307.8|2306.6|2308.5|2307.3|2308.5|2307.3|2307.8|2306.6|30
1698835500000|2023-11-01 10:45:00|2308|2306.8|2307.5|2306.3|2308.5|2307.3|2307.5|2306.3|45
1698835800000|2023-11-01 10:50:00|2308|2306.8|2308.5|2307.3|2308.5|2307.3|2308|2306.8|41
1698836100000|2023-11-01 10:55:00|2308|2306.8|2308|2306.8|2308.5|2307.3|2308|2306.8|36
1698836400000|2023-11-01 11:00:00|2308.5|2307.3|2309.3|2308.1|2309.5|2308.3|2308|2306.8|52
1698836700000|2023-11-01 11:05:00|2309|2307.8|2307.5|2306.3|2309|2307.8|2307.5|2306.3|140
1698837000000|2023-11-01 11:10:00|2308|2306.8|2308|2306.8|2308.8|2307.6|2307.5|2306.3|44
1698837300000|2023-11-01 11:15:00|2307.8|2306.6|2308|2306.8|2308.3|2307.1|2307.5|2306.3|53
1698837600000|2023-11-01 11:20:00|2308.3|2307.1|2306.5|2305.3|2308.3|2307.1|2306.5|2305.3|50
1698837900000|2023-11-01 11:25:00|2307|2305.8|2308|2306.8|2308.5|2307.3|2307|2305.8|232
1698838200000|2023-11-01 11:30:00|2307.8|2306.6|2309.5|2308.3|2309.5|2308.3|2307.5|2306.3|38
1698838500000|2023-11-01 11:35:00|2309.3|2308.1|2308.5|2307.3|2309.5|2308.3|2308.3|2307.1|85
1698838800000|2023-11-01 11:40:00|2308.3|2307.1|2307.5|2306.3|2308.5|2307.3|2307.5|2306.3|65
1698839100000|2023-11-01 11:45:00|2307|2305.8|2307|2305.8|2307.5|2306.3|2306.5|2305.3|160
1698839400000|2023-11-01 11:50:00|2307.3|2306.1|2308|2306.8|2308.5|2307.3|2307|2305.8|153
1698839700000|2023-11-01 11:55:00|2308.5|2307.3|2309.5|2308.3|2309.5|2308.3|2308|2306.8|111
1698840000000|2023-11-01 12:00:00|2309|2307.8|2310.5|2309.3|2310.5|2309.3|2308.5|2307.3|156
1698840300000|2023-11-01 12:05:00|2310.3|2309.1|2309|2307.8|2310.5|2309.3|2309|2307.8|149
1698840600000|2023-11-01 12:10:00|2309.3|2308.1|2309.3|2308.1|2310|2308.8|2309|2307.8|111
1698840900000|2023-11-01 12:15:00|2310|2308.8|2311|2309.8|2311.5|2310.3|2309.5|2308.3|207
1698841200000|2023-11-01 12:20:00|2310.5|2309.3|2311|2309.8|2311|2309.8|2310|2308.8|87
1698841500000|2023-11-01 12:25:00|2310.8|2309.6|2311.5|2310.3|2311.5|2310.3|2310.5|2309.3|27
1698841800000|2023-11-01 12:30:00|2312|2310.8|2316|2314.8|2316|2314.8|2312|2310.8|232
1698842100000|2023-11-01 12:35:00|2315.8|2314.6|2316|2314.8|2316.5|2315.3|2314.5|2313.3|277
1698842400000|2023-11-01 12:40:00|2316.3|2315.1|2313.5|2312.3|2316.3|2315.1|2313|2311.8|477
1698842700000|2023-11-01 12:45:00|2313.8|2312.6|2315|2313.8|2316.5|2315.3|2313.5|2312.3|347
1698843000000|2023-11-01 12:50:00|2315.3|2314.1|2315.5|2314.3|2316.5|2315.3|2315|2313.8|165
1698843300000|2023-11-01 12:55:00|2315.3|2314.1|2314|2312.8|2315.5|2314.3|2312.5|2311.3|61
1698843600000|2023-11-01 13:00:00|2313.8|2312.6|2313.3|2312.1|2314|2312.8|2312.5|2311.3|48
1698843900000|2023-11-01 13:05:00|2313.5|2312.3|2314.3|2313.1|2314.5|2313.3|2313|2311.8|41
1698844200000|2023-11-01 13:10:00|2314.5|2313.3|2315.5|2314.3|2315.8|2314.6|2314|2312.8|53
1698844500000|2023-11-01 13:15:00|2315.3|2314.1|2317.5|2316.3|2317.5|2316.3|2315.3|2314.1|141
1698844800000|2023-11-01 13:20:00|2317.3|2316.1|2317.5|2316.3|2317.5|2316.3|2316.3|2315.1|226
1698845100000|2023-11-01 13:25:00|2317|2315.8|2317.5|2316.3|2317.8|2316.6|2316.5|2315.3|120
1698845400000|2023-11-01 13:30:00|2317.8|2316.6|2317.5|2316.3|2318.5|2317.3|2316.5|2315.3|282
1698845700000|2023-11-01 13:35:00|2317.8|2316.6|2318|2316.8|2320|2318.8|2317|2315.8|229
1698846000000|2023-11-01 13:40:00|2318.3|2317.1|2317.8|2316.6|2319|2317.8|2317|2315.8|109
1698846300000|2023-11-01 13:45:00|2318|2316.8|2320|2318.8|2320|2318.8|2317.5|2316.3|162
1698846600000|2023-11-01 13:50:00|2319.8|2318.6|2318|2316.8|2320|2318.8|2317.5|2316.3|159
1698846900000|2023-11-01 13:55:00|2317.8|2316.6|2317.8|2316.6|2318.8|2317.6|2317.5|2316.3|116
1698847200000|2023-11-01 14:00:00|2318|2316.8|2317.5|2316.3|2319.5|2318.3|2317|2315.8|359
1698847500000|2023-11-01 14:05:00|2318|2316.8|2318|2316.8|2318.5|2317.3|2315.3|2314.1|268
1698847800000|2023-11-01 14:10:00|2317.8|2316.6|2319.5|2318.3|2320.3|2319.1|2316|2314.8|392
1698848100000|2023-11-01 14:15:00|2320|2318.8|2320|2318.8|2320.5|2319.3|2318.3|2317.1|414
1698848400000|2023-11-01 14:20:00|2319.8|2318.6|2321.5|2320.3|2322|2320.8|2319.5|2318.3|517
1698848700000|2023-11-01 14:25:00|2321.8|2320.6|2321.5|2320.3|2323.3|2322.1|2320.5|2319.3|809
1698849000000|2023-11-01 14:30:00|2322|2320.8|2322.5|2321.3|2322.5|2321.3|2320|2318.8|265
1698849300000|2023-11-01 14:35:00|2322.3|2321.1|2321.5|2320.3|2323.5|2322.3|2320.5|2319.3|278
1698849600000|2023-11-01 14:40:00|2321.3|2320.1|2321.5|2320.3|2322|2320.8|2321|2319.8|181
1698849900000|2023-11-01 14:45:00|2322|2320.8|2320.5|2319.3|2323.5|2322.3|2320|2318.8|203
1698850200000|2023-11-01 14:50:00|2320.3|2319.1|2322.5|2321.3|2323.3|2322.1|2320|2318.8|235
1698850500000|2023-11-01 14:55:00|2322.3|2321.1|2322|2320.8|2324|2322.8|2322|2320.8|418
1698850800000|2023-11-01 15:00:00|2322.5|2321.3|2323|2321.8|2323.5|2322.3|2322.3|2321.1|280
1698851100000|2023-11-01 15:05:00|2322.5|2321.3|2323|2321.8|2323.5|2322.3|2322|2320.8|271
1698851400000|2023-11-01 15:10:00|2322.5|2321.3|2320|2318.8|2322.5|2321.3|2318|2316.8|390
1698851700000|2023-11-01 15:15:00|2319.5|2318.3|2318|2316.8|2319.5|2318.3|2317|2315.8|323
1698852000000|2023-11-01 15:20:00|2317.5|2316.3|2318|2316.8|2318|2316.8|2316.8|2315.6|289
1698852300000|2023-11-01 15:25:00|2317.5|2316.3|2317.5|2316.3|2318|2316.8|2317|2315.8|312
1698852600000|2023-11-01 15:30:00|2317|2315.8|2319|2317.8|2319|2317.8|2317|2315.8|260
1698852900000|2023-11-01 15:35:00|2318.8|2317.6|2318|2316.8|2319.5|2318.3|2317.5|2316.3|194
1698853200000|2023-11-01 15:40:00|2318.5|2317.3|2320|2318.8|2320|2318.8|2318|2316.8|223
1698853500000|2023-11-01 15:45:00|2319.5|2318.3|2319.5|2318.3|2320|2318.8|2319|2317.8|164
1698853800000|2023-11-01 15:50:00|2319|2317.8|2320|2318.8|2320.5|2319.3|2319|2317.8|130
1698854100000|2023-11-01 15:55:00|2319.5|2318.3|2319.5|2318.3|2320.5|2319.3|2319|2317.8|172
1698854400000|2023-11-01 16:00:00|2319|2317.8|2319|2317.8|2319.5|2318.3|2317.8|2316.6|175
1698854700000|2023-11-01 16:05:00|2318.5|2317.3|2319.3|2318.1|2320|2318.8|2318.5|2317.3|191
1698855000000|2023-11-01 16:10:00|2319.5|2318.3|2318|2316.8|2320|2318.8|2318|2316.8|61
1698855300000|2023-11-01 16:15:00|2318.5|2317.3|2318|2316.8|2318.5|2317.3|2316.5|2315.3|60
1698855600000|2023-11-01 16:20:00|2317.5|2316.3|2318|2316.8|2318.5|2317.3|2317.3|2316.1|39
1698855900000|2023-11-01 16:25:00|2317.8|2316.6|2318|2316.8|2318|2316.8|2317|2315.8|82
1698856200000|2023-11-01 16:30:00|2317.5|2316.3|2318.3|2317.1|2318.5|2317.3|2317.5|2316.3|65
1698856500000|2023-11-01 16:35:00|2318|2316.8|2316|2314.8|2318.5|2317.3|2315.5|2314.3|107
1698856800000|2023-11-01 16:40:00|2315.5|2314.3|2316.5|2315.3|2317|2315.8|2315.5|2314.3|257
1698857100000|2023-11-01 16:45:00|2316.8|2315.6|2317.5|2316.3|2317.5|2316.3|2316|2314.8|89
1698857400000|2023-11-01 16:50:00|2317|2315.8|2317.5|2316.3|2317.8|2316.6|2317|2315.8|33
1698857700000|2023-11-01 16:55:00|2318|2316.8|2319|2317.8|2319.5|2318.3|2318|2316.8|241
1698858000000|2023-11-01 17:00:00|2318.8|2317.6|2318.5|2317.3|2318.8|2317.6|2318|2316.8|84
1698858300000|2023-11-01 17:05:00|2318.3|2317.1|2320|2318.8|2320|2318.8|2318|2316.8|84
1698858600000|2023-11-01 17:10:00|2320.5|2319.3|2321.5|2320.3|2321.5|2320.3|2320.5|2319.3|147
1698858900000|2023-11-01 17:15:00|2321.8|2320.6|2320.5|2319.3|2322|2320.8|2320|2318.8|103
1698859200000|2023-11-01 17:20:00|2320.8|2319.6|2318.5|2317.3|2320.8|2319.6|2318.5|2317.3|22
1698859500000|2023-11-01 17:25:00|2318.3|2317.1|2319.5|2318.3|2320|2318.8|2317.8|2316.6|73
1698859800000|2023-11-01 17:30:00|2319.3|2318.1|2318.5|2317.3|2319.5|2318.3|2318|2316.8|32
1698860100000|2023-11-01 17:35:00|2319|2317.8|2319.3|2318.1|2319.5|2318.3|2318.5|2317.3|22
1698860400000|2023-11-01 17:40:00|2319.5|2318.3|2320|2318.8|2320.5|2319.3|2319|2317.8|32
1698860700000|2023-11-01 17:45:00|2319.8|2318.6|2319.3|2318.1|2319.8|2318.6|2318.5|2317.3|56
1698861000000|2023-11-01 17:50:00|2319|2317.8|2320|2318.8|2320.5|2319.3|2319|2317.8|29
1698861300000|2023-11-01 17:55:00|2319.8|2318.6|2319|2317.8|2320.5|2319.3|2318.3|2317.1|142
1698861600000|2023-11-01 18:00:00|2320|2318.8|2320|2318.8|2322|2320.8|2319|2317.8|267
1698861900000|2023-11-01 18:05:00|2319.5|2318.3|2318.5|2317.3|2320.5|2319.3|2318.5|2317.3|149
1698862200000|2023-11-01 18:10:00|2319|2317.8|2317.5|2316.3|2319.5|2318.3|2317.5|2316.3|63
1698862500000|2023-11-01 18:15:00|2317.8|2316.6|2319.5|2318.3|2319.8|2318.6|2316.3|2315.1|145
1698862800000|2023-11-01 18:20:00|2319.8|2318.6|2320.5|2319.3|2321|2319.8|2319.5|2318.3|42
1698863100000|2023-11-01 18:25:00|2320|2318.8|2321|2319.8|2321.5|2320.3|2319.5|2318.3|60
1698863400000|2023-11-01 18:30:00|2321.3|2320.1|2322.5|2321.3|2323.5|2322.3|2321|2319.8|131
1698863700000|2023-11-01 18:35:00|2322.8|2321.6|2319|2317.8|2324.3|2323.1|2318.5|2317.3|227
1698864000000|2023-11-01 18:40:00|2319.3|2318.1|2318.8|2317.6|2320|2318.8|2315.5|2314.3|316
1698864300000|2023-11-01 18:45:00|2319|2317.8|2317.5|2316.3|2321|2319.8|2315.5|2314.3|246
1698864600000|2023-11-01 18:50:00|2318|2316.8|2320|2318.8|2322|2320.8|2317.5|2316.3|270
1698864900000|2023-11-01 18:55:00|2320.5|2319.3|2323|2321.8|2324|2322.8|2320|2318.8|253
1698865200000|2023-11-01 19:00:00|2323.3|2322.1|2324|2322.8|2326|2324.8|2323|2321.8|307
1698865500000|2023-11-01 19:05:00|2324.5|2323.3|2326.5|2325.3|2326.8|2325.6|2323.8|2322.6|178
1698865800000|2023-11-01 19:10:00|2326.8|2325.6|2324.8|2323.6|2327.5|2326.3|2324.5|2323.3|162
1698866100000|2023-11-01 19:15:00|2325|2323.8|2325.3|2324.1|2326.5|2325.3|2324.5|2323.3|95
1698866400000|2023-11-01 19:20:00|2325.5|2324.3|2327.5|2326.3|2327.5|2326.3|2324.5|2323.3|125
1698866700000|2023-11-01 19:25:00|2327.8|2326.6|2326.5|2325.3|2328|2326.8|2325.5|2324.3|137
1698867000000|2023-11-01 19:30:00|2326|2324.8|2327.5|2326.3|2328|2326.8|2325.5|2324.3|213
1698867300000|2023-11-01 19:35:00|2327.3|2326.1|2328|2326.8|2328|2326.8|2327|2325.8|159
1698867600000|2023-11-01 19:40:00|2327.8|2326.6|2328|2326.8|2329|2327.8|2327.5|2326.3|323
1698867900000|2023-11-01 19:45:00|2327.8|2326.6|2327|2325.8|2328|2326.8|2327|2325.8|80
1698868200000|2023-11-01 19:50:00|2326.8|2325.6|2328|2326.8|2328|2326.8|2325.3|2324.1|248
1698868500000|2023-11-01 19:55:00|2328.3|2327.1|2329.5|2328.3|2329.5|2328.3|2328|2326.8|203
1698868800000|2023-11-01 20:00:00|2329|2327.8|2330|2328.8|2330.5|2329.3|2329|2327.8|110
1698869100000|2023-11-01 20:05:00|2330.3|2329.1|2330|2328.8|2331|2329.8|2329.8|2328.6|96
1698869400000|2023-11-01 20:10:00|2329.8|2328.6|2330.5|2329.3|2330.5|2329.3|2329.8|2328.6|60
1698869700000|2023-11-01 20:15:00|2330.3|2329.1|2330.5|2329.3|2330.5|2329.3|2330.3|2329.1|7
1698870000000|2023-11-01 20:20:00|2331|2329.8|2331|2329.8|2331|2329.8|2331|2329.8|24
1698870300000|2023-11-01 20:25:00|||||||||1
1698870600000|2023-11-01 20:30:00|||||||||3
1698870900000|2023-11-01 20:35:00|2331.3|2330.1|2331|2329.8|2331.3|2330.1|2331|2329.8|9
1698871200000|2023-11-01 20:40:00|||||||||14
1698871500000|2023-11-01 20:45:00|2331.5|2330.3|2331.5|2330.3|2331.5|2330.3|2331.5|2330.3|5
1698871800000|2023-11-01 20:50:00|2332.3||2332.3||2332.3||2332.3||20
1698872100000|2023-11-01 20:55:00|2332|2330|2332.3|2330.3|2332.4|2330.4|2331.9|2329.9|0
1698872400000|2023-11-01 21:00:00|2332.2|2330.2|2332.4|2330.4|2332.6|2330.6|2332.2|2330.2|5
1698872700000|2023-11-01 21:05:00|2332.3|2330.3|2332.4|2330.4|2332.4|2330.4|2332.3|2330.3|0
1698873000000|2023-11-01 21:10:00|2332.5|2330.5|2332.4|2330.4|2332.5|2330.5|2332.4|2330.4|0
1698873300000|2023-11-01 21:15:00|2332.5|2330.5|2332.5|2330.5|2332.6|2330.6|2332.4|2330.4|0
1698873600000|2023-11-01 21:20:00|2332.7|2330.7|2332.6|2330.6|2332.7|2330.7|2332.5|2330.5|0
1698873900000|2023-11-01 21:25:00|2332.7|2330.7|2332.6|2330.6|2332.7|2330.7|2332.6|2330.6|0
1698874200000|2023-11-01 21:30:00|2332.7|2330.7|2332.9|2330.9|2332.9|2330.9|2332.7|2330.7|0
1698874500000|2023-11-01 21:35:00|2332.8|2330.8|2332.8|2330.8|2332.9|2330.9|2332.7|2330.7|0
1698874800000|2023-11-01 21:40:00|2332.9|2330.9|2332.8|2330.8|2332.9|2330.9|2332.7|2330.7|0
1698875100000|2023-11-01 21:45:00|2332.7|2330.7|2332.8|2330.8|2332.8|2330.8|2332.7|2330.7|0
1698875400000|2023-11-01 21:50:00|2332.7|2330.7|2332.7|2330.7|2332.8|2330.8|2332.7|2330.7|0
1698875700000|2023-11-01 21:55:00|2332.8|2330.8|2332.6|2330.6|2332.8|2330.8|2332.6|2330.6|0
1698876000000|2023-11-01 22:00:00|2332.3|2330.3|2332.8|2330.8|2332.8|2330.8|2332.2|2330.2|0
1698876300000|2023-11-01 22:05:00|2332.9|2330.9|2333.3|2331.3|2333.3|2331.3|2332.8|2330.8|0
1698876600000|2023-11-01 22:10:00|2333.2|2331.2|2333.1|2331.1|2333.3|2331.3|2333.1|2331.1|0
1698876900000|2023-11-01 22:15:00|2333.2|2331.2|2333.4|2331.4|2333.5|2331.5|2333|2331|0
1698877200000|2023-11-01 22:20:00|2333.3|2331.3|2332.8|2330.8|2333.3|2331.3|2332.8|2330.8|0
1698877500000|2023-11-01 22:25:00|2332.4|2330.4|2332.1|2330.1|2332.5|2330.5|2332.1|2330.1|0
1698877800000|2023-11-01 22:30:00|2332.2|2330.2|2332|2330|2332.2|2330.2|2332|2330|0
1698878100000|2023-11-01 22:35:00|2332.1|2330.1|2332.4|2330.4|2332.4|2330.4|2332|2330|0
1698878700000|2023-11-01 22:45:00|2332.6|2330.6|2332.4|2330.4|2332.6|2330.6|2332.4|2330.4|0
1698879000000|2023-11-01 22:50:00|2332.2|2330.2|2332.5|2330.5|2332.6|2330.6|2332.2|2330.2|0
1698879300000|2023-11-01 22:55:00|2332.6|2330.6|2332.8|2330.8|2332.8|2330.8|2332.5|2330.5|0
1698879600000|2023-11-01 23:00:00|2332.6|2330.6|2333.7|2331.7|2334|2332|2332.5|2330.5|0
1698879900000|2023-11-01 23:05:00|2333.5|2331.5|2334.1|2332.1|2334.1|2332.1|2333.4|2331.4|0
1698880200000|2023-11-01 23:10:00|2334|2332|2334.1|2332.1|2334.1|2332.1|2334|2332|0
1698880500000|2023-11-01 23:15:00|2334|2332|2335.8|2333.8|2336.2|2334.2|2334|2332|0
1698880800000|2023-11-01 23:20:00|2335.9|2333.9|2334.7|2332.7|2335.9|2333.9|2333.6|2331.6|0
1698881100000|2023-11-01 23:25:00|2334.8|2332.8|2334.1|2332.1|2335.9|2333.9|2333.6|2331.6|0
1698881400000|2023-11-01 23:30:00|2334.2|2332.2|2337.1|2335.1|2337.6|2335.6|2334|2332|0
1698881700000|2023-11-01 23:35:00|2337.2|2335.2|2337.2|2335.2|2337.7|2335.7|2336.7|2334.7|0
1698882000000|2023-11-01 23:40:00|2337.6|2335.6|2339.5|2337.5|2339.6|2337.6|2337.2|2335.2|0
1698882300000|2023-11-01 23:45:00|2339.6|2337.6|2335|2333.8|2339.9|2337.9|2333.5|2332.3|1178
1698882600000|2023-11-01 23:50:00|2334.8|2333.6|2335|2333.8|2335.5|2334.3|2334|2332.8|605
1698882900000|2023-11-01 23:55:00|2335.5|2334.3|2336|2334.8|2336.5|2335.3|2334|2332.8|716
1698883200000|2023-11-02 00:00:00|2335.8|2335|2333.3|2332.5|2337.3|2336.5|2331.8|2331|3037
1698883500000|2023-11-02 00:05:00|2333.1|2332.3|2332.3|2331.5|2335.3|2334.5|2331.8|2331|1441
1698883800000|2023-11-02 00:10:00|2332.8|2332|2333.3|2332.5|2334.3|2333.5|2331.8|2331|1094
1698884100000|2023-11-02 00:15:00|2333.6|2332.8|2335.3|2334.5|2337.3|2336.5|2333.6|2332.8|1286
1698884400000|2023-11-02 00:20:00|2334.8|2334|2334.8|2334|2335.1|2334.3|2332.8|2332|852
1698884700000|2023-11-02 00:25:00|2334.6|2333.8|2335.3|2334.5|2336.3|2335.5|2333.3|2332.5|703
1698885000000|2023-11-02 00:30:00|2335.8|2335|2336.3|2335.5|2336.3|2335.5|2333.3|2332.5|656
1698885300000|2023-11-02 00:35:00|2336.8|2336|2337.3|2336.5|2339.3|2338.5|2336.1|2335.3|1002
1698885600000|2023-11-02 00:40:00|2337.8|2337|2337.8|2337|2338.8|2338|2336.3|2335.5|752
1698885900000|2023-11-02 00:45:00|2338.3|2337.5|2336.8|2336|2338.8|2338|2334.8|2334|559
1698886200000|2023-11-02 00:50:00|2336.3|2335.5|2336.8|2336|2336.8|2336|2334.3|2333.5|667
1698886500000|2023-11-02 00:55:00|2336.6|2335.8|2332.8|2332|2336.8|2336|2331.8|2331|622
1698886800000|2023-11-02 01:00:00|2333.3|2332.5|2331.1|2330.3|2333.3|2332.5|2330.8|2330|520
1698887100000|2023-11-02 01:05:00|2331.3|2330.5|2327.6|2326.8|2331.8|2331|2327.3|2326.5|791
1698887400000|2023-11-02 01:10:00|2327.3|2326.5|2329.3|2328.5|2330.3|2329.5|2327.3|2326.5|539
1698887700000|2023-11-02 01:15:00|2329.8|2329|2330.8|2330|2332.3|2331.5|2329.1|2328.3|655
1698888000000|2023-11-02 01:20:00|2331.3|2330.5|2330.8|2330|2331.6|2330.8|2329.8|2329|394
1698888300000|2023-11-02 01:25:00|2330.6|2329.8|2329.3|2328.5|2331.3|2330.5|2328.8|2328|313
1698888600000|2023-11-02 01:30:00|2329.1|2328.3|2328.3|2327.5|2330.3|2329.5|2328.3|2327.5|433
1698888900000|2023-11-02 01:35:00|2328.6|2327.8|2329.8|2329|2329.8|2329|2328.3|2327.5|379
1698889200000|2023-11-02 01:40:00|2330.1|2329.3|2328.3|2327.5|2330.1|2329.3|2327.3|2326.5|433
1698889500000|2023-11-02 01:45:00|2327.8|2327|2329.1|2328.3|2329.8|2329|2327.6|2326.8|326
1698889800000|2023-11-02 01:50:00|2329.3|2328.5|2330.8|2330|2330.8|2330|2328.8|2328|269
1698890100000|2023-11-02 01:55:00|2330.6|2329.8|2330.8|2330|2331.8|2331|2330.3|2329.5|453
1698890400000|2023-11-02 02:00:00|2331.3|2330.5|2328.8|2328|2332.3|2331.5|2328.3|2327.5|495
1698890700000|2023-11-02 02:05:00|2329.1|2328.3|2328.3|2327.5|2330.3|2329.5|2327.8|2327|420
1698891000000|2023-11-02 02:10:00|2328.8|2328|2328.8|2328|2329.3|2328.5|2327.8|2327|321
1698891300000|2023-11-02 02:15:00|2329.3|2328.5|2330.3|2329.5|2330.8|2330|2329.3|2328.5|331
1698891600000|2023-11-02 02:20:00|2330.8|2330|2326.3|2325.5|2330.8|2330|2325.3|2324.5|468
1698891900000|2023-11-02 02:25:00|2325.8|2325|2325.8|2325|2327.3|2326.5|2325.3|2324.5|394
1698892200000|2023-11-02 02:30:00|2325.3|2324.5|2325.8|2325|2326.3|2325.5|2325.3|2324.5|233
1698892500000|2023-11-02 02:35:00|2325.3|2324.5|2325.3|2324.5|2326.3|2325.5|2324.8|2324|153
1698892800000|2023-11-02 02:40:00|2324.8|2324|2324.8|2324|2325.8|2325|2324.3|2323.5|235
1698893100000|2023-11-02 02:45:00|2324.3|2323.5|2324.8|2324|2326.3|2325.5|2324.3|2323.5|180
1698893400000|2023-11-02 02:50:00|2324.6|2323.8|2325.3|2324.5|2326.3|2325.5|2324.3|2323.5|183
1698893700000|2023-11-02 02:55:00|2325.6|2324.8|2324.8|2324|2325.8|2325|2324.6|2323.8|82
1698894000000|2023-11-02 03:00:00|2324.6|2323.8|2324.3|2323.5|2324.8|2324|2324.1|2323.3|114
1698894300000|2023-11-02 03:05:00|2323.8|2323|2323.6|2322.8|2324.8|2324|2323.3|2322.5|312
1698894600000|2023-11-02 03:10:00|2323.3|2322.5|2323.8|2323|2323.8|2323|2322.8|2322|262
1698894900000|2023-11-02 03:15:00|2323.6|2322.8|2324.3|2323.5|2324.6|2323.8|2323.6|2322.8|161
1698895200000|2023-11-02 03:20:00|2324.6|2323.8|2324.8|2324|2324.8|2324|2324.3|2323.5|132
1698895500000|2023-11-02 03:25:00|2324.6|2323.8|2324.3|2323.5|2324.8|2324|2323.8|2323|200
1698895800000|2023-11-02 03:30:00|2323.8|2323|2323.6|2322.8|2325.8|2325|2322.3|2321.5|1240
1698896100000|2023-11-02 03:35:00|2323.8|2323|2321.8|2321|2325.3|2324.5|2321.8|2321|508
1698896400000|2023-11-02 03:40:00|2322.1|2321.3|2321.3|2320.5|2323.8|2323|2321.3|2320.5|337
1698896700000|2023-11-02 03:45:00|2320.8|2320|2321.3|2320.5|2322.8|2322|2320.8|2320|603
1698897000000|2023-11-02 03:50:00|2320.8|2320|2320.8|2320|2321.8|2321|2320.8|2320|607
1698897300000|2023-11-02 03:55:00|2321.3|2320.5|2321.8|2321|2323.3|2322.5|2320.8|2320|457
1698897600000|2023-11-02 04:00:00|2322.3|2321.5|2317.1|2316.3|2322.3|2321.5|2316.8|2316|1011
1698897900000|2023-11-02 04:05:00|2317.3|2316.5|2316.8|2316|2319.3|2318.5|2316.8|2316|484
1698898200000|2023-11-02 04:10:00|2317.1|2316.3|2318.8|2318|2319.3|2318.5|2315.3|2314.5|649
1698898500000|2023-11-02 04:15:00|2318.3|2317.5|2320.8|2320|2321.3|2320.5|2317.8|2317|400
1698898800000|2023-11-02 04:20:00|2321.3|2320.5|2321.8|2321|2322.3|2321.5|2320.3|2319.5|373
1698899100000|2023-11-02 04:25:00|2321.3|2320.5|2321.1|2320.3|2322.3|2321.5|2320.3|2319.5|361
1698899400000|2023-11-02 04:30:00|2321.3|2320.5|2322.1|2321.3|2322.8|2322|2321.3|2320.5|357
1698899700000|2023-11-02 04:35:00|2321.8|2321|2322.3|2321.5|2323.3|2322.5|2321.8|2321|275
1698900000000|2023-11-02 04:40:00|2322.6|2321.8|2322.1|2321.3|2322.6|2321.8|2321.1|2320.3|245
1698900300000|2023-11-02 04:45:00|2322.3|2321.5|2321.8|2321|2322.8|2322|2321.6|2320.8|347
1698900600000|2023-11-02 04:50:00|2321.6|2320.8|2319.8|2319|2321.8|2321|2319.6|2318.8|351
1698900900000|2023-11-02 04:55:00|2320.3|2319.5|2320.3|2319.5|2320.3|2319.5|2318.1|2317.3|325
1698901200000|2023-11-02 05:00:00|2320.1|2319.3|2320.8|2320|2321.3|2320.5|2318.8|2318|485
1698901500000|2023-11-02 05:05:00|2320.6|2319.8|2322.8|2322|2322.8|2322|2319.3|2318.5|532
1698901800000|2023-11-02 05:10:00|2322.6|2321.8|2324.1|2323.3|2324.8|2324|2322.6|2321.8|737
1698902100000|2023-11-02 05:15:00|2323.8|2323|2322.8|2322|2325.8|2325|2322.1|2321.3|748
1698902400000|2023-11-02 05:20:00|2323.3|2322.5|2322.8|2322|2323.8|2323|2322.3|2321.5|434
1698902700000|2023-11-02 05:25:00|2322.3|2321.5|2322.8|2322|2323.8|2323|2322.1|2321.3|407
1698903000000|2023-11-02 05:30:00|2322.3|2321.5|2323.3|2322.5|2325.3|2324.5|2321.8|2321|482
1698903300000|2023-11-02 05:35:00|2323.8|2323|2322.8|2322|2323.8|2323|2322.3|2321.5|475
1698903600000|2023-11-02 05:40:00|2323.3|2322.5|2324.3|2323.5|2324.3|2323.5|2322.3|2321.5|552
1698903900000|2023-11-02 05:45:00|2324.8|2324|2324.8|2324|2325.3|2324.5|2322.8|2322|1019
1698904200000|2023-11-02 05:50:00|2325.3|2324.5|2323.1|2322.3|2325.8|2325|2323.1|2322.3|988
1698904500000|2023-11-02 05:55:00|2322.8|2322|2323.8|2323|2324.1|2323.3|2322.8|2322|2701
1698904800000|2023-11-02 06:00:00|2322.8|2322|2322.8|2322|2324.8|2324|2321.8|2321|2909
1698905100000|2023-11-02 06:05:00|2323.3|2322.5|2323.8|2321.8|2323.9|2323|2322.8|2321.8|845
1698905400000|2023-11-02 06:10:00|2323.9|2321.9|2321.2|2319.2|2323.9|2321.9|2320.9|2318.9|4
1698905700000|2023-11-02 06:15:00|2321.3|2319.3|2320.9|2318.9|2321.4|2319.4|2320.5|2318.5|711
1698906000000|2023-11-02 06:20:00|2320.7|2318.7|2322.1|2320.1|2322.4|2320.4|2320.7|2318.7|0
1698906300000|2023-11-02 06:25:00|2322.2|2320.2|2322.4|2320.4|2322.5|2320.5|2321.9|2319.9|0
1698906600000|2023-11-02 06:30:00|2322.2|2320.2|2322.5|2320.5|2323|2321|2322|2320|0
1698906900000|2023-11-02 06:35:00|2322.4|2320.4|2322.2|2320.2|2322.5|2320.5|2322.1|2320.1|0
1698907200000|2023-11-02 06:40:00|2322.1|2320.1|2322.5|2320.5|2322.8|2320.8|2322.1|2320.1|0
1698907500000|2023-11-02 06:45:00|2322.6|2320.6|2323|2321|2323|2321|2322.5|2320.5|0
1698907800000|2023-11-02 06:50:00|2323.1|2321.1|2323.7|2321.7|2323.9|2321.9|2323.1|2321.1|0
1698908100000|2023-11-02 06:55:00|2323.9|2321.9|2323.9|2321.9|2324.1|2322.1|2323.6|2321.6|0
1698908400000|2023-11-02 07:00:00|2323.7|2321.7|2324.7|2322.7|2324.7|2322.7|2323.3|2321.3|0
1698908700000|2023-11-02 07:05:00|2324.8|2322.8|2324.7|2322.7|2325|2323|2324.6|2322.6|0
1698909000000|2023-11-02 07:10:00|2324.6|2322.6|2324.2|2322.2|2324.8|2322.8|2324.1|2322.1|0
1698909300000|2023-11-02 07:15:00|2324.7|2322.7|2324.5|2322.5|2324.8|2322.8|2324.1|2322.1|0
1698909600000|2023-11-02 07:20:00|2324.4|2322.4|2325.1|2323.1|2325.2|2323.2|2324.2|2322.2|0
1698909900000|2023-11-02 07:25:00|2325|2323|2323.7|2321.7|2325.1|2323.1|2323.6|2321.6|0
1698910200000|2023-11-02 07:30:00|2324.3|2323.1|2325|2323.8|2325.5|2324.3|2323.5|2322.3|458
1698910500000|2023-11-02 07:35:00|2325.5|2324.3|2323.5|2322.3|2325.5|2324.3|2323|2321.8|209
1698910800000|2023-11-02 07:40:00|2323|2321.8|2323|2321.8|2323.5|2322.3|2323|2321.8|51
1698911100000|2023-11-02 07:45:00|2323.5|2322.3|2324.5|2323.3|2325|2323.8|2322.5|2321.3|108
1698911400000|2023-11-02 07:50:00|2325|2323.8|2325|2323.8|2325|2323.8|2324.5|2323.3|170
1698911700000|2023-11-02 07:55:00|2325.3|2324.1|2324.8|2323.6|2326|2324.8|2320.5|2319.3|1097
1698912000000|2023-11-02 08:00:00|2325|2323.8|2325.5|2324.3|2326|2324.8|2323.5|2322.3|359
1698912300000|2023-11-02 08:05:00|2325.8|2324.6|2327.8|2326.6|2328.5|2327.3|2325.5|2324.3|608
1698912600000|2023-11-02 08:10:00|2328|2326.8|2328|2326.8|2328.3|2327.1|2326.8|2325.6|125
1698912900000|2023-11-02 08:15:00|2327.8|2326.6|2329|2327.8|2329|2327.8|2327.5|2326.3|42
1698913200000|2023-11-02 08:20:00|2329.5|2328.3|2332|2330.8|2332.5|2331.3|2329|2327.8|141
1698913500000|2023-11-02 08:25:00|2331.5|2330.3|2332.5|2331.3|2332.8|2331.6|2331|2329.8|123
1698913800000|2023-11-02 08:30:00|2332.8|2331.6|2331.5|2330.3|2332.8|2331.6|2331.3|2330.1|98
1698914100000|2023-11-02 08:35:00|2331.3|2330.1|2332|2330.8|2332|2330.8|2331|2329.8|71
1698914400000|2023-11-02 08:40:00|2332.3|2331.1|2332|2330.8|2332.5|2331.3|2331.5|2330.3|54
1698914700000|2023-11-02 08:45:00|2332.3|2331.1|2332.5|2331.3|2332.5|2331.3|2331.5|2330.3|37
1698915000000|2023-11-02 08:50:00|2333|2331.8|2332.5|2331.3|2333|2331.8|2332|2330.8|77
1698915300000|2023-11-02 08:55:00|2332|2330.8|2332.3|2331.1|2332.5|2331.3|2331.5|2330.3|97
1698915600000|2023-11-02 09:00:00|2332.5|2331.3|2333.5|2332.3|2333.5|2332.3|2332.5|2331.3|135
1698915900000|2023-11-02 09:05:00|2333|2331.8|2333.5|2332.3|2334|2332.8|2333|2331.8|91
1698916200000|2023-11-02 09:10:00|2333|2331.8|2332|2330.8|2334|2332.8|2331.5|2330.3|188
1698916500000|2023-11-02 09:15:00|2331.8|2330.6|2333.3|2332.1|2334|2332.8|2331.8|2330.6|163
1698916800000|2023-11-02 09:20:00|2333.5|2332.3|2332.5|2331.3|2333.5|2332.3|2332.5|2331.3|102
1698917100000|2023-11-02 09:25:00|2332.8|2331.6|2334.5|2333.3|2334.5|2333.3|2332.5|2331.3|182
1698917400000|2023-11-02 09:30:00|2334.3|2333.1|2333.5|2332.3|2335|2333.8|2333.5|2332.3|159
1698917700000|2023-11-02 09:35:00|2334|2332.8|2334|2332.8|2334.5|2333.3|2333.5|2332.3|66
1698918000000|2023-11-02 09:40:00|2333.8|2332.6|2333.5|2332.3|2334.5|2333.3|2332.5|2331.3|248
1698918300000|2023-11-02 09:45:00|2334|2332.8|2336|2334.8|2336|2334.8|2334|2332.8|539
1698918600000|2023-11-02 09:50:00|2335.8|2334.6|2334.5|2333.3|2336|2334.8|2334|2332.8|78
1698918900000|2023-11-02 09:55:00|2334.8|2333.6|2334|2332.8|2335.5|2334.3|2334|2332.8|162
1698919200000|2023-11-02 10:00:00|2334.5|2333.3|2333|2331.8|2334.5|2333.3|2332.5|2331.3|140
1698919500000|2023-11-02 10:05:00|2332.8|2331.6|2332|2330.8|2333|2331.8|2332|2330.8|221
1698919800000|2023-11-02 10:10:00|2332.3|2331.1|2330.5|2329.3|2332.5|2331.3|2330.5|2329.3|147
1698920100000|2023-11-02 10:15:00|2331|2329.8|2332|2330.8|2332.3|2331.1|2330.5|2329.3|118
1698920400000|2023-11-02 10:20:00|2331.8|2330.6|2332.5|2331.3|2332.5|2331.3|2331.5|2330.3|21
1698920700000|2023-11-02 10:25:00|2332.3|2331.1|2332.3|2331.1|2332.5|2331.3|2331|2329.8|178
1698921000000|2023-11-02 10:30:00|2332|2330.8|2331.5|2330.3|2332.5|2331.3|2331.5|2330.3|75
1698921300000|2023-11-02 10:35:00|2331.3|2330.1|2331|2329.8|2331.5|2330.3|2330.5|2329.3|68
1698921600000|2023-11-02 10:40:00|2331.3|2330.1|2332|2330.8|2332.3|2331.1|2331|2329.8|51
1698921900000|2023-11-02 10:45:00|2331.5|2330.3|2332|2330.8|2332.3|2331.1|2331.5|2330.3|40
1698922200000|2023-11-02 10:50:00|2332.3|2331.1|2332|2330.8|2332.3|2331.1|2331.5|2330.3|64
1698922500000|2023-11-02 10:55:00|2332.3|2331.1|2332.5|2331.3|2333.5|2332.3|2332|2330.8|38
1698922800000|2023-11-02 11:00:00|2332|2330.8|2333|2331.8|2333|2331.8|2332|2330.8|50
1698923100000|2023-11-02 11:05:00|2332.8|2331.6|2333.5|2332.3|2333.5|2332.3|2331.5|2330.3|142
1698923400000|2023-11-02 11:10:00|2333.3|2332.1|2333|2331.8|2333.3|2332.1|2332.5|2331.3|139
1698923700000|2023-11-02 11:15:00|2332.8|2331.6|2333|2331.8|2333.5|2332.3|2332.5|2331.3|234
1698924000000|2023-11-02 11:20:00|2332.8|2331.6|2333|2331.8|2333.3|2332.1|2332.5|2331.3|31
1698924300000|2023-11-02 11:25:00|2333.3|2332.1|2333.5|2332.3|2333.5|2332.3|2333|2331.8|80
1698924600000|2023-11-02 11:30:00|2334|2332.8|2333.5|2332.3|2334|2332.8|2332.5|2331.3|126
1698924900000|2023-11-02 11:35:00|2334|2332.8|2333|2331.8|2334|2332.8|2333|2331.8|19
1698925200000|2023-11-02 11:40:00|2333.3|2332.1|2334|2332.8|2334|2332.8|2333|2331.8|40
1698925500000|2023-11-02 11:45:00|2334.3|2333.1|2334|2332.8|2334.5|2333.3|2334|2332.8|18
1698925800000|2023-11-02 11:50:00|2333.5|2332.3|2334.5|2333.3|2334.5|2333.3|2333.5|2332.3|58
1698926100000|2023-11-02 11:55:00|2334|2332.8|2334.5|2333.3|2334.5|2333.3|2334|2332.8|173
1698926400000|2023-11-02 12:00:00|2335|2333.8|2335|2333.8|2335.5|2334.3|2334.5|2333.3|244
1698926700000|2023-11-02 12:05:00|2335.5|2334.3|2337.5|2336.3|2337.5|2336.3|2335.5|2334.3|111
1698927000000|2023-11-02 12:10:00|2337.3|2336.1|2338|2336.8|2339|2337.8|2337.3|2336.1|247
1698927300000|2023-11-02 12:15:00|2338.3|2337.1|2338|2336.8|2339|2337.8|2338|2336.8|66
1698927600000|2023-11-02 12:20:00|2337.8|2336.6|2337.5|2336.3|2337.8|2336.6|2337|2335.8|120
1698927900000|2023-11-02 12:25:00|2337|2335.8|2335.8|2334.6|2337.5|2336.3|2335.5|2334.3|74
1698928200000|2023-11-02 12:30:00|2336|2334.8|2337|2335.8|2337|2335.8|2335|2333.8|178
1698928500000|2023-11-02 12:35:00|2337.5|2336.3|2338|2336.8|2338|2336.8|2336.5|2335.3|131
1698928800000|2023-11-02 12:40:00|2337.8|2336.6|2337.5|2336.3|2338|2336.8|2337|2335.8|163
1698929100000|2023-11-02 12:45:00|2338|2336.8|2338.5|2337.3|2338.5|2337.3|2337|2335.8|111
1698929400000|2023-11-02 12:50:00|2338.8|2337.6|2339|2337.8|2339|2337.8|2338.5|2337.3|14
1698929700000|2023-11-02 12:55:00|2338.8|2337.6|2338.5|2337.3|2339|2337.8|2338.5|2337.3|30
1698930000000|2023-11-02 13:00:00|2338.8|2337.6|2338.5|2337.3|2339|2337.8|2338|2336.8|55
1698930300000|2023-11-02 13:05:00|2338|2336.8|2337|2335.8|2338.5|2337.3|2337|2335.8|18
1698930600000|2023-11-02 13:10:00|2337.5|2336.3|2338|2336.8|2338|2336.8|2337.5|2336.3|51
1698930900000|2023-11-02 13:15:00|2337.8|2336.6|2337.5|2336.3|2338|2336.8|2337|2335.8|104
1698931200000|2023-11-02 13:20:00|2337|2335.8|2339.5|2338.3|2339.5|2338.3|2337|2335.8|355
1698931500000|2023-11-02 13:25:00|2339|2337.8|2338.5|2337.3|2339.5|2338.3|2338.5|2337.3|78
1698931800000|2023-11-02 13:30:00|2339|2337.8|2339.5|2338.3|2340|2338.8|2338|2336.8|305
1698932100000|2023-11-02 13:35:00|2339.8|2338.6|2341.5|2340.3|2341.5|2340.3|2339.5|2338.3|133
1698932400000|2023-11-02 13:40:00|2342|2340.8|2339|2337.8|2342|2340.8|2337.5|2336.3|366
1698932700000|2023-11-02 13:45:00|2338.5|2337.3|2338.5|2337.3|2339|2337.8|2336.5|2335.3|187
1698933000000|2023-11-02 13:50:00|2339|2337.8|2341|2339.8|2342.5|2341.3|2338.8|2337.6|327
1698933300000|2023-11-02 13:55:00|2341.3|2340.1|2340.5|2339.3|2342|2340.8|2340.5|2339.3|136
1698933600000|2023-11-02 14:00:00|2341|2339.8|2341|2339.8|2341.5|2340.3|2339.5|2338.3|211
1698933900000|2023-11-02 14:05:00|2341.5|2340.3|2337.5|2336.3|2341.5|2340.3|2337.5|2336.3|245
1698934200000|2023-11-02 14:10:00|2337.8|2336.6|2336.5|2335.3|2338.5|2337.3|2335.5|2334.3|163
1698934500000|2023-11-02 14:15:00|2337|2335.8|2338.5|2337.3|2339|2337.8|2336|2334.8|140
1698934800000|2023-11-02 14:20:00|2339|2337.8|2339.5|2338.3|2340|2338.8|2338.5|2337.3|114
1698935100000|2023-11-02 14:25:00|2339|2337.8|2342.5|2341.3|2343|2341.8|2339|2337.8|264
1698935400000|2023-11-02 14:30:00|2342.8|2341.6|2343|2341.8|2343.5|2342.3|2341.5|2340.3|164
1698935700000|2023-11-02 14:35:00|2342.5|2341.3|2343.5|2342.3|2343.5|2342.3|2342.5|2341.3|96
1698936000000|2023-11-02 14:40:00|2343|2341.8|2343.5|2342.3|2344|2342.8|2343|2341.8|149
1698936300000|2023-11-02 14:45:00|2343|2341.8|2343.5|2342.3|2344|2342.8|2342.8|2341.6|159
1698936600000|2023-11-02 14:50:00|2344|2342.8|2343|2341.8|2344.3|2343.1|2343|2341.8|107
1698936900000|2023-11-02 14:55:00|2343.5|2342.3|2344.5|2343.3|2344.5|2343.3|2343|2341.8|70
1698937200000|2023-11-02 15:00:00|2345|2343.8|2345.5|2344.3|2346|2344.8|2344|2342.8|286
1698937500000|2023-11-02 15:05:00|2346|2344.8|2346.5|2345.3|2347.5|2346.3|2345.5|2344.3|287
1698937800000|2023-11-02 15:10:00|2346|2344.8|2345.5|2344.3|2347|2345.8|2345.5|2344.3|160
1698938100000|2023-11-02 15:15:00|2345.8|2344.6|2346|2344.8|2346.5|2345.3|2344.5|2343.3|265
1698938400000|2023-11-02 15:20:00|2345.5|2344.3|2346.5|2345.3|2346.5|2345.3|2345.5|2344.3|94
1698938700000|2023-11-02 15:25:00|2347|2345.8|2345.5|2344.3|2347|2345.8|2345.5|2344.3|89
1698939000000|2023-11-02 15:30:00|2346|2344.8|2346.5|2345.3|2346.5|2345.3|2345.5|2344.3|157
1698939300000|2023-11-02 15:35:00|2347|2345.8|2347|2345.8|2347.5|2346.3|2346.5|2345.3|117
1698939600000|2023-11-02 15:40:00|2347.5|2346.3|2348|2346.8|2348.5|2347.3|2347|2345.8|301
1698939900000|2023-11-02 15:45:00|2348.3|2347.1|2347.5|2346.3|2348.5|2347.3|2347.5|2346.3|390
1698940200000|2023-11-02 15:50:00|2347.8|2346.6|2347.5|2346.3|2348.5|2347.3|2347|2345.8|103
1698940500000|2023-11-02 15:55:00|2347|2345.8|2347|2345.8|2348|2346.8|2346.5|2345.3|228
1698940800000|2023-11-02 16:00:00|2346.5|2345.3|2346|2344.8|2347.5|2346.3|2345.5|2344.3|419
1698941100000|2023-11-02 16:05:00|2346.3|2345.1|2345.5|2344.3|2346.5|2345.3|2345.5|2344.3|315
1698941400000|2023-11-02 16:10:00|2346|2344.8|2346|2344.8|2347|2345.8|2345|2343.8|201
1698941700000|2023-11-02 16:15:00|2346.3|2345.1|2346.5|2345.3|2346.5|2345.3|2345.5|2344.3|292
1698942000000|2023-11-02 16:20:00|2346|2344.8|2347|2345.8|2347|2345.8|2345.8|2344.6|155
1698942300000|2023-11-02 16:25:00|2346.5|2345.3|2347.5|2346.3|2348|2346.8|2346|2344.8|190
1698942600000|2023-11-02 16:30:00|2348|2346.8|2349|2347.8|2349.5|2348.3|2347|2345.8|291
1698942900000|2023-11-02 16:35:00|2349.3|2348.1|2349.5|2348.3|2349.5|2348.3|2347.5|2346.3|209
1698943200000|2023-11-02 16:40:00|2349.8|2348.6|2350|2348.8|2350.5|2349.3|2349.5|2348.3|243
1698943500000|2023-11-02 16:45:00|2349.5|2348.3|2350.5|2349.3|2351|2349.8|2349.5|2348.3|154
1698943800000|2023-11-02 16:50:00|2350.3|2349.1|2350.5|2349.3|2351|2349.8|2350|2348.8|129
1698944100000|2023-11-02 16:55:00|2351|2349.8|2352|2350.8|2352.3|2351.1|2351|2349.8|323
1698944400000|2023-11-02 17:00:00|2351.8|2350.6|2351.5|2350.3|2352.5|2351.3|2350.5|2349.3|255
1698944700000|2023-11-02 17:05:00|2351.8|2350.6|2353.5|2352.3|2353.5|2352.3|2351.5|2350.3|110
1698945000000|2023-11-02 17:10:00|2354|2352.8|2354.5|2353.3|2354.5|2353.3|2353.5|2352.3|172
1698945300000|2023-11-02 17:15:00|2354|2352.8|2355|2353.8|2355|2353.8|2354|2352.8|166
1698945600000|2023-11-02 17:20:00|2355.5|2354.3|2356.5|2355.3|2356.8|2355.6|2355|2353.8|205
1698945900000|2023-11-02 17:25:00|2356|2354.8|2357|2355.8|2357|2355.8|2356|2354.8|109
1698946200000|2023-11-02 17:30:00|2357.5|2356.3|2357.5|2356.3|2358.5|2357.3|2356.5|2355.3|205
1698946500000|2023-11-02 17:35:00|2357|2355.8|2357.5|2356.3|2357.5|2356.3|2356|2354.8|64
1698946800000|2023-11-02 17:40:00|2357|2355.8|2358|2356.8|2358|2356.8|2357|2355.8|125
1698947100000|2023-11-02 17:45:00|2357.8|2356.6|2358.5|2357.3|2358.5|2357.3|2357.8|2356.6|72
1698947400000|2023-11-02 17:50:00|2358|2356.8|2359|2357.8|2359|2357.8|2358|2356.8|94
1698947700000|2023-11-02 17:55:00|2359.5|2358.3|2359.5|2358.3|2360|2358.8|2359|2357.8|253
1698948000000|2023-11-02 18:00:00|2359.3|2358.1|2359|2357.8|2359.5|2358.3|2358|2356.8|163
1698948300000|2023-11-02 18:05:00|2358.8|2357.6|2358.5|2357.3|2359|2357.8|2358.5|2357.3|66
1698948600000|2023-11-02 18:10:00|2358.3|2357.1|2358|2356.8|2358.5|2357.3|2357.5|2356.3|152
1698948900000|2023-11-02 18:15:00|2358.3|2357.1|2359|2357.8|2359|2357.8|2357.5|2356.3|70
1698949200000|2023-11-02 18:20:00|2358.5|2357.3|2359|2357.8|2359|2357.8|2358|2356.8|77
1698949500000|2023-11-02 18:25:00|2359.5|2358.3|2359.5|2358.3|2360|2358.8|2359|2357.8|129
1698949800000|2023-11-02 18:30:00|2359.8|2358.6|2359.5|2358.3|2360|2358.8|2359|2357.8|84
1698950100000|2023-11-02 18:35:00|2359.8|2358.6|2360.5|2359.3|2360.5|2359.3|2359.5|2358.3|87
1698950400000|2023-11-02 18:40:00|2361|2359.8|2360.5|2359.3|2361|2359.8|2360.5|2359.3|75
1698950700000|2023-11-02 18:45:00|2361|2359.8|2360|2358.8|2361|2359.8|2359.5|2358.3|114
1698951000000|2023-11-02 18:50:00|2360.3|2359.1|2361|2359.8|2361|2359.8|2359.5|2358.3|47
1698951300000|2023-11-02 18:55:00|2360.5|2359.3|2361|2359.8|2361|2359.8|2360|2358.8|97
1698951600000|2023-11-02 19:00:00|2360.8|2359.6|2360|2358.8|2361|2359.8|2359.5|2358.3|127
1698951900000|2023-11-02 19:05:00|2359.8|2358.6|2360.8|2359.6|2361|2359.8|2359.5|2358.3|94
1698952200000|2023-11-02 19:10:00|2360.5|2359.3|2361|2359.8|2361|2359.8|2360|2358.8|83
1698952500000|2023-11-02 19:15:00|2360.8|2359.6|2361|2359.8|2361.5|2360.3|2360.5|2359.3|82
1698952800000|2023-11-02 19:20:00|2360.8|2359.6|2361.5|2360.3|2361.5|2360.3|2360.8|2359.6|48
1698953100000|2023-11-02 19:25:00|2362|2360.8|2361.5|2360.3|2362|2360.8|2361|2359.8|66
1698953400000|2023-11-02 19:30:00|2361|2359.8|2362.5|2361.3|2362.5|2361.3|2361|2359.8|265
1698953700000|2023-11-02 19:35:00|2362.3|2361.1|2362.5|2361.3|2363|2361.8|2362|2360.8|79
1698954000000|2023-11-02 19:40:00|2362|2360.8|2361|2359.8|2362.5|2361.3|2361|2359.8|236
1698954300000|2023-11-02 19:45:00|2361.3|2360.1|2360.5|2359.3|2361.5|2360.3|2360.5|2359.3|115
1698954600000|2023-11-02 19:50:00|2361|2359.8|2361|2359.8|2361.5|2360.3|2360.5|2359.3|169
1698954900000|2023-11-02 19:55:00|2360.8|2359.6|2360.8|2359.6|2361|2359.8|2359|2357.8|242
1698955200000|2023-11-02 20:00:00|2360.5|2359.3|2360|2358.8|2360.5|2359.3|2359.5|2358.3|55
1698955500000|2023-11-02 20:05:00|2359.8|2358.6|2360.3|2359.1|2360.5|2359.3|2359.5|2358.3|105
1698955800000|2023-11-02 20:10:00|2360|2358.8|2359.5|2358.3|2360|2358.8|2359|2357.8|54
1698956100000|2023-11-02 20:15:00|2359.8|2358.6|2359.3|2358.1|2360|2358.8|2359.3|2358.1|66
1698956400000|2023-11-02 20:20:00|2359|2357.8|2359|2357.8|2359.5|2358.3|2359|2357.8|32
1698956700000|2023-11-02 20:25:00|2358.8|2357.6|2360|2358.8|2360|2358.8|2358.5|2357.3|20
1698957000000|2023-11-02 20:30:00|2359.5|2358.3|2359|2357.8|2361|2359.8|2358.5|2357.3|60
1698957300000|2023-11-02 20:35:00|2359.3|2358.1|2359|2357.8|2359.5|2358.3|2359|2357.8|77
1698957600000|2023-11-02 20:40:00|2359.3|2358.1|2360|2358.8|2360|2358.8|2359|2357.8|45
1698957900000|2023-11-02 20:45:00|2359.8|2358.6|2359.8|2358.6|2360|2358.8|2359.5|2358.3|12
1698958200000|2023-11-02 20:50:00|2360|2358.8|2360.9|2358.9|2361|2359|2359.8|2358.6|14
1698958500000|2023-11-02 20:55:00|2360.7|2358.7|2361.2|2359.2|2361.4|2359.4|2360.6|2358.6|0
1698958800000|2023-11-02 21:00:00|2361|2359|2361|2359|2361.2|2359.2|2361|2359|4
1698959100000|2023-11-02 21:05:00|2361.1|2359.1|2361.3|2359.3|2361.6|2359.6|2361|2359|0
1698959400000|2023-11-02 21:10:00|2361.2|2359.2|2361.3|2359.3|2361.4|2359.4|2361|2359|0
1698959700000|2023-11-02 21:15:00|2361.4|2359.4|2361.1|2359.1|2361.4|2359.4|2361|2359|0
1698960000000|2023-11-02 21:20:00|2361.2|2359.2|2360.1|2358.1|2361.5|2359.5|2360.1|2358.1|0
1698960300000|2023-11-02 21:25:00|2360|2358|2360.5|2358.5|2360.6|2358.6|2359.7|2357.7|0
1698960600000|2023-11-02 21:30:00|2360.4|2358.4|2360.1|2358.1|2360.4|2358.4|2360|2358|0
1698960900000|2023-11-02 21:35:00|2360|2358|2360|2358|2360.1|2358.1|2359.9|2357.9|0
1698961200000|2023-11-02 21:40:00|2359.9|2357.9|2358.9|2356.9|2359.9|2357.9|2358.8|2356.8|0
1698961500000|2023-11-02 21:45:00|2358.8|2356.8|2358.8|2356.8|2358.9|2356.9|2358.7|2356.7|0
1698961800000|2023-11-02 21:50:00|2358.7|2356.7|2358.6|2356.6|2358.7|2356.7|2358.6|2356.6|0
1698962100000|2023-11-02 21:55:00|2358.5|2356.5|2358.3|2356.3|2358.6|2356.6|2358.3|2356.3|0
1698962400000|2023-11-02 22:00:00|2357.5|2355.5|2358.2|2356.2|2358.8|2356.8|2357.5|2355.5|0
1698962700000|2023-11-02 22:05:00|2358.3|2356.3|2358.3|2356.3|2358.3|2356.3|2358.3|2356.3|0
1698963000000|2023-11-02 22:10:00|2358.2|2356.2|2358.6|2356.6|2358.6|2356.6|2358.1|2356.1|0
1698963300000|2023-11-02 22:15:00|2358.5|2356.5|2358.4|2356.4|2358.6|2356.6|2358.4|2356.4|0
1698963600000|2023-11-02 22:20:00|2358.5|2356.5|2358.4|2356.4|2358.6|2356.6|2358.4|2356.4|0
1698963900000|2023-11-02 22:25:00|2358.7|2356.7|2358.6|2356.6|2358.7|2356.7|2358.6|2356.6|0
1698964200000|2023-11-02 22:30:00|2358.3|2356.3|2358.2|2356.2|2358.3|2356.3|2358.2|2356.2|0
1698964500000|2023-11-02 22:35:00|2358|2356|2358.5|2356.5|2358.5|2356.5|2358|2356|0
1698964800000|2023-11-02 22:40:00|2358.3|2356.3|2358.2|2356.2|2358.3|2356.3|2358.2|2356.2|0
1698965100000|2023-11-02 22:45:00|2358.1|2356.1|2357.4|2355.4|2358.2|2356.2|2357.4|2355.4|0
1698965400000|2023-11-02 22:50:00|2357.5|2355.5|2357.8|2355.8|2357.9|2355.9|2357.3|2355.3|0
1698965700000|2023-11-02 22:55:00|2357.9|2355.9|2357.6|2355.6|2357.9|2355.9|2357.6|2355.6|0
1698966000000|2023-11-02 23:00:00|2357.8|2355.8|2357.4|2355.4|2357.9|2355.9|2357.4|2355.4|0
1698966300000|2023-11-02 23:05:00|2357.5|2355.5|2357.1|2355.1|2357.5|2355.5|2357.1|2355.1|0
1698966600000|2023-11-02 23:10:00|2357.3|2355.3|2357|2355|2357.3|2355.3|2357|2355|0
1698966900000|2023-11-02 23:15:00|2357.1|2355.1|2357.2|2355.2|2357.3|2355.3|2357.1|2355.1|0
1698967500000|2023-11-02 23:25:00|2357.1|2355.1|2356.6|2354.6|2357.1|2355.1|2356.6|2354.6|0
1698967800000|2023-11-02 23:30:00|2356.3|2354.3|2355.8|2353.8|2356.3|2354.3|2355.7|2353.7|0
1698968100000|2023-11-02 23:35:00|2355.7|2353.7|2355.3|2353.3|2355.8|2353.8|2354.2|2352.2|0
1698968400000|2023-11-02 23:40:00|2355.5|2353.5|2357.5|2355.5|2357.5|2355.5|2355.3|2353.3|0
1698968700000|2023-11-02 23:45:00|2357.7|2355.7|2358.1|2356.1|2358.1|2356.1|2357.3|2355.3|0
1698969000000|2023-11-02 23:50:00|2357.8|2355.8|2359.3|2357.3|2359.3|2357.3|2357.8|2355.8|0
1698969300000|2023-11-02 23:55:00|2359.1|2357.1|2357.5|2355.5|2359.2|2357.2|2357.3|2355.3|0
1698969600000|2023-11-03 00:00:00|2357.8|2355.8|2357.7|2355.7|2359.1|2357.1|2357.7|2355.7|0
1698969900000|2023-11-03 00:05:00|2357.8|2355.8|2357.1|2355.1|2358.8|2356.8|2357.1|2355.1|0
1698970200000|2023-11-03 00:10:00|2357.3|2355.3|2359.3|2357.3|2359.4|2357.4|2357.3|2355.3|0
1698970500000|2023-11-03 00:15:00|2359.5|2357.5|2358.1|2356.1|2359.6|2357.6|2358.1|2356.1|0
1698970800000|2023-11-03 00:20:00|2358.2|2356.2|2358.3|2356.3|2358.5|2356.5|2358.1|2356.1|0
1698971100000|2023-11-03 00:25:00|2358.5|2356.5|2358|2356|2358.5|2356.5|2357.9|2355.9|0
1698971400000|2023-11-03 00:30:00|2357.9|2355.9|2359|2357|2359.1|2357.1|2357.8|2355.8|0
1698971700000|2023-11-03 00:35:00|2358.9|2356.9|2359.7|2357.7|2359.7|2357.7|2358.9|2356.9|0
1698972000000|2023-11-03 00:40:00|2359.6|2357.6|2360.2|2358.2|2360.2|2358.2|2359.4|2357.4|0
1698972300000|2023-11-03 00:45:00|2360.1|2358.1|2360.4|2358.4|2360.5|2358.5|2360|2358|0
1698972600000|2023-11-03 00:50:00|2360.5|2358.5|2360.5|2358.5|2360.5|2358.5|2360.1|2358.1|0
1698972900000|2023-11-03 00:55:00|2360.4|2358.4|2361.9|2359.9|2362|2360|2360|2358|0
1698973200000|2023-11-03 01:00:00|2361.8|2359.8|2364.1|2362.1|2364.2|2362.2|2361.6|2359.6|0
1698973500000|2023-11-03 01:05:00|2364|2362|2364.6|2362.6|2365.5|2363.5|2363.4|2361.4|0
1698973800000|2023-11-03 01:10:00|2364.8|2362.8|2364.7|2362.7|2365.9|2363.9|2364.6|2362.6|0
1698974100000|2023-11-03 01:15:00|2364.5|2362.5|2364.2|2362.2|2364.7|2362.7|2364|2362|0
1698974400000|2023-11-03 01:20:00|2364.3|2362.3|2364.1|2362.1|2364.3|2362.3|2363.8|2361.8|0
1698974700000|2023-11-03 01:25:00|2364|2362|2363|2361|2364|2362|2363|2361|0
1698975000000|2023-11-03 01:30:00|2362.9|2360.9|2363.6|2361.6|2363.6|2361.6|2362.7|2360.7|0
1698975300000|2023-11-03 01:35:00|2363.8|2361.8|2363.9|2361.9|2365.4|2363.4|2363.7|2361.7|0
1698975600000|2023-11-03 01:40:00|2363.8|2361.8|2363.9|2361.9|2365|2363|2363.7|2361.7|0
1698975900000|2023-11-03 01:45:00|2363.8|2361.8|2363.4|2361.4|2364.5|2362.5|2363.4|2361.4|0
1698976200000|2023-11-03 01:50:00|2363.3|2361.3|2363.7|2361.7|2364.1|2362.1|2363|2361|0
1698976500000|2023-11-03 01:55:00|2363.8|2361.8|2363.7|2361.7|2364.3|2362.3|2363.4|2361.4|0
1698976800000|2023-11-03 02:00:00|2363.9|2361.9|2363.5|2361.5|2364|2362|2362.9|2360.9|0
1698977100000|2023-11-03 02:05:00|2363.3|2361.3|2364|2362|2364.5|2362.5|2363.1|2361.1|0
1698977400000|2023-11-03 02:10:00|2364.1|2362.1|2364.6|2362.6|2364.7|2362.7|2364|2362|0
1698977700000|2023-11-03 02:15:00|2364.4|2362.4|2363.4|2361.4|2364.6|2362.6|2363.4|2361.4|0
1698978000000|2023-11-03 02:20:00|2363.8|2361.8|2364.4|2362.4|2364.6|2362.6|2363.6|2361.6|0
1698978300000|2023-11-03 02:25:00|2364.6|2362.6|2364.6|2362.6|2364.7|2362.7|2364.1|2362.1|0
1698978600000|2023-11-03 02:30:00|2364.4|2362.4|2365|2363|2365.5|2363.5|2364.4|2362.4|0
1698978900000|2023-11-03 02:35:00|2364.8|2362.8|2364.7|2362.7|2364.8|2362.8|2364.3|2362.3|0
1698979200000|2023-11-03 02:40:00|2364.6|2362.6|2364.4|2362.4|2364.8|2362.8|2364.3|2362.3|0
1698979500000|2023-11-03 02:45:00|2364.2|2362.2|2364.4|2362.4|2364.4|2362.4|2364.1|2362.1|0
1698979800000|2023-11-03 02:50:00|2364.5|2362.5|2364.7|2362.7|2364.7|2362.7|2364.4|2362.4|0
1698980100000|2023-11-03 02:55:00|2364.8|2362.8|2365.1|2363.1|2365.1|2363.1|2364.7|2362.7|0
1698980400000|2023-11-03 03:00:00|2365.4|2363.4|2364.8|2362.8|2365.4|2363.4|2364.8|2362.8|0
1698980700000|2023-11-03 03:05:00|2364.7|2362.7|2364.3|2362.3|2364.7|2362.7|2364.2|2362.2|0
1698981000000|2023-11-03 03:10:00|2364.2|2362.2|2363.8|2361.8|2364.2|2362.2|2363.8|2361.8|0
1698981300000|2023-11-03 03:15:00|2363.7|2361.7|2363.8|2361.8|2364|2362|2363.5|2361.5|0
1698981600000|2023-11-03 03:20:00|2364.1|2362.1|2363.7|2361.7|2364.1|2362.1|2363.7|2361.7|0
1698981900000|2023-11-03 03:25:00|2363.8|2361.8|2363.3|2361.3|2363.8|2361.8|2363.3|2361.3|0
1698982200000|2023-11-03 03:30:00|2363|2361|2362.5|2360.5|2363|2361|2362.5|2360.5|0
1698982500000|2023-11-03 03:35:00|2363|2361|2362.3|2360.3|2363|2361|2362.2|2360.2|0
1698982800000|2023-11-03 03:40:00|2362.6|2360.6|2362.3|2360.3|2362.8|2360.8|2362.3|2360.3|0
1698983100000|2023-11-03 03:45:00|2362.5|2360.5|2362.9|2360.9|2362.9|2360.9|2362.5|2360.5|0
1698983400000|2023-11-03 03:50:00|2362.8|2360.8|2362.8|2360.8|2362.8|2360.8|2362.7|2360.7|0
1698983700000|2023-11-03 03:55:00|2362.7|2360.7|2361.9|2359.9|2362.7|2360.7|2361.9|2359.9|0
1698984000000|2023-11-03 04:00:00|2362|2360|2362.1|2360.1|2362.1|2360.1|2361.9|2359.9|0
1698984300000|2023-11-03 04:05:00|2362.4|2360.4|2362.5|2360.5|2362.7|2360.7|2362.4|2360.4|0
1698984600000|2023-11-03 04:10:00|2362.6|2360.6|2362.8|2360.8|2362.8|2360.8|2362.5|2360.5|0
1698984900000|2023-11-03 04:15:00|2362.9|2360.9|2363.2|2361.2|2363.2|2361.2|2362.9|2360.9|0
1698985200000|2023-11-03 04:20:00|2363.3|2361.3|2363.4|2361.4|2363.4|2361.4|2363.2|2361.2|0
1698985500000|2023-11-03 04:25:00|2363.3|2361.3|2363.2|2361.2|2363.3|2361.3|2363.2|2361.2|0
1698985800000|2023-11-03 04:30:00|2363.5|2361.5|2362.6|2360.6|2363.5|2361.5|2362.6|2360.6|0
1698986100000|2023-11-03 04:35:00|2362.7|2360.7|2362.7|2360.7|2362.8|2360.8|2362.6|2360.6|0
1698986400000|2023-11-03 04:40:00|2362.9|2360.9|2362.9|2360.9|2362.9|2360.9|2362.9|2360.9|0
1698986700000|2023-11-03 04:45:00|2363.2|2361.2|2363.2|2361.2|2363.5|2361.5|2363.2|2361.2|0
1698987000000|2023-11-03 04:50:00|2363|2361|2363.1|2361.1|2363.2|2361.2|2362.7|2360.7|0
1698987300000|2023-11-03 04:55:00|2363.2|2361.2|2363.2|2361.2|2363.2|2361.2|2363.1|2361.1|0
1698987600000|2023-11-03 05:00:00|2363.1|2361.1|2363.1|2361.1|2363.1|2361.1|2362.9|2360.9|0
1698987900000|2023-11-03 05:05:00|2363|2361|2363.6|2361.6|2363.6|2361.6|2362.9|2360.9|0
1698988200000|2023-11-03 05:10:00|2363.7|2361.7|2364|2362|2364|2362|2363.7|2361.7|0
1698988500000|2023-11-03 05:15:00|2364.3|2362.3|2364|2362|2364.3|2362.3|2363.9|2361.9|0
1698988800000|2023-11-03 05:20:00|2363.9|2361.9|2363.6|2361.6|2364|2362|2363.6|2361.6|0
1698989100000|2023-11-03 05:25:00|2363.8|2361.8|2363.9|2361.9|2363.9|2361.9|2363.8|2361.8|0
1698989400000|2023-11-03 05:30:00|2364|2362|2364.6|2362.6|2364.6|2362.6|2364|2362|0
1698989700000|2023-11-03 05:35:00|2364.5|2362.5|2364.6|2362.6|2364.6|2362.6|2364.3|2362.3|0
1698990000000|2023-11-03 05:40:00|2364.4|2362.4|2364.1|2362.1|2364.4|2362.4|2364.1|2362.1|0
1698990300000|2023-11-03 05:45:00|2364.3|2362.3|2364.1|2362.1|2364.6|2362.6|2364.1|2362.1|0
1698990600000|2023-11-03 05:50:00|2364.5|2362.5|2364.9|2362.9|2364.9|2362.9|2364.3|2362.3|0
1698990900000|2023-11-03 05:55:00|2365|2363|2364.9|2362.9|2365.2|2363.2|2364.7|2362.7|0
1698991200000|2023-11-03 06:00:00|2365|2363|2365.4|2363.4|2365.4|2363.4|2364.8|2362.8|0
1698991500000|2023-11-03 06:05:00|2365.1|2363.1|2365.1|2363.1|2365.1|2363.1|2365.1|2363.1|0
1698991800000|2023-11-03 06:10:00|2365|2363|2365.1|2363.1|2365.1|2363.1|2365|2363|0
1698992100000|2023-11-03 06:15:00|2365.2|2363.2|2365.4|2363.4|2365.6|2363.6|2365.1|2363.1|0
1698992400000|2023-11-03 06:20:00|2365.1|2363.1|2364.6|2362.6|2365.1|2363.1|2364.6|2362.6|0
1698992700000|2023-11-03 06:25:00|2364.3|2362.3|2364.3|2362.3|2364.3|2362.3|2364.1|2362.1|0
1698993000000|2023-11-03 06:30:00|2364.4|2362.4|2364.6|2362.6|2364.6|2362.6|2364.4|2362.4|0
1698993600000|2023-11-03 06:40:00|2364.9|2362.9|2364.6|2362.6|2364.9|2362.9|2364.6|2362.6|0
1698993900000|2023-11-03 06:45:00|2364.5|2362.5|2363.2|2361.2|2364.5|2362.5|2363.2|2361.2|0
1698994200000|2023-11-03 06:50:00|2363|2361|2363.4|2361.4|2363.4|2361.4|2363|2361|0
1698994500000|2023-11-03 06:55:00|2363.1|2361.1|2362.9|2360.9|2363.8|2361.8|2362.9|2360.9|0
1698994800000|2023-11-03 07:00:00|2362.6|2360.6|2362.5|2360.5|2362.7|2360.7|2361.7|2359.7|0
1698995100000|2023-11-03 07:05:00|2362.6|2360.6|2363.1|2361.1|2363.7|2361.7|2362.5|2360.5|0
1698995400000|2023-11-03 07:10:00|2363|2361|2362.4|2360.4|2364|2362|2362.1|2360.1|0
1698995700000|2023-11-03 07:15:00|2362.5|2360.5|2362.7|2360.7|2363.4|2361.4|2362.5|2360.5|0
1698996000000|2023-11-03 07:20:00|2362.8|2360.8|2363.2|2361.2|2364|2362|2362.8|2360.8|0
1698996300000|2023-11-03 07:25:00|2363.3|2361.3|2363|2361|2363.4|2361.4|2362.7|2360.7|0
1698996600000|2023-11-03 07:30:00|2363.2|2361.2|2363.1|2361.1|2363.6|2361.6|2362.9|2360.9|0
1698996900000|2023-11-03 07:35:00|2362.8|2360.8|2363.9|2361.9|2363.9|2361.9|2362.8|2360.8|0
1698997200000|2023-11-03 07:40:00|2363.8|2361.8|2363.2|2361.2|2363.8|2361.8|2363.2|2361.2|0
1698997500000|2023-11-03 07:45:00|2363.3|2361.3|2363.3|2361.3|2363.5|2361.5|2362.8|2360.8|0
1698997800000|2023-11-03 07:50:00|2363.6|2361.6|2363.4|2361.4|2363.6|2361.6|2363|2361|0
1698998100000|2023-11-03 07:55:00|2363.2|2361.2|2363.7|2361.7|2363.8|2361.8|2362.8|2360.8|0
1698998400000|2023-11-03 08:00:00|2363.8|2361.8|2362.5|2360.5|2364.3|2362.3|2362.4|2360.4|0
1698998700000|2023-11-03 08:05:00|2362.4|2360.4|2362.8|2360.8|2362.8|2360.8|2361.5|2359.5|0
1698999000000|2023-11-03 08:10:00|2362.7|2360.7|2363.3|2361.3|2363.5|2361.5|2362.4|2360.4|0
1698999300000|2023-11-03 08:15:00|2363.4|2361.4|2363.5|2361.5|2363.7|2361.7|2363|2361|0
1698999600000|2023-11-03 08:20:00|2363.3|2361.3|2363.5|2361.5|2364.1|2362.1|2362.5|2360.5|0
1698999900000|2023-11-03 08:25:00|2363.4|2361.4|2362.7|2360.7|2363.5|2361.5|2362.1|2360.1|0
1699000200000|2023-11-03 08:30:00|2362.5|2360.5|2363.8|2361.8|2363.8|2361.8|2362.4|2360.4|0
1699000500000|2023-11-03 08:35:00|2363.9|2361.9|2362.9|2360.9|2364.3|2362.3|2362.9|2360.9|0
1699000800000|2023-11-03 08:40:00|2363.1|2361.1|2364.6|2362.6|2364.6|2362.6|2362.9|2360.9|0
1699001100000|2023-11-03 08:45:00|2364.8|2362.8|2364.3|2362.3|2365.3|2363.3|2364.3|2362.3|0
1699001400000|2023-11-03 08:50:00|2364.1|2362.1|2364.9|2362.9|2365|2363|2363.7|2361.7|0
1699001700000|2023-11-03 08:55:00|2364.8|2362.8|2363.8|2361.8|2364.8|2362.8|2363.6|2361.6|0
1699002000000|2023-11-03 09:00:00|2363.9|2361.9|2362|2360|2364|2362|2361.8|2359.8|0
1699002300000|2023-11-03 09:05:00|2362.2|2360.2|2361.8|2359.8|2363|2361|2361.6|2359.6|0
1699002600000|2023-11-03 09:10:00|2361.6|2359.6|2362.1|2360.1|2362.1|2360.1|2361.6|2359.6|0
1699002900000|2023-11-03 09:15:00|2361.9|2359.9|2361.8|2359.8|2362.4|2360.4|2361.7|2359.7|0
1699003200000|2023-11-03 09:20:00|2361.7|2359.7|2361.9|2359.9|2362.4|2360.4|2361.5|2359.5|0
1699003500000|2023-11-03 09:25:00|2361.8|2359.8|2361.5|2359.5|2361.9|2359.9|2361.3|2359.3|0
1699003800000|2023-11-03 09:30:00|2361.7|2359.7|2361.6|2359.6|2362.1|2360.1|2361.4|2359.4|0
1699004100000|2023-11-03 09:35:00|2361.5|2359.5|2361.7|2359.7|2362.2|2360.2|2361.3|2359.3|0
1699004400000|2023-11-03 09:40:00|2361.8|2359.8|2362.4|2360.4|2362.8|2360.8|2361.8|2359.8|0
1699004700000|2023-11-03 09:45:00|2362.5|2360.5|2363.2|2361.2|2363.3|2361.3|2362.4|2360.4|0
1699005000000|2023-11-03 09:50:00|2363.1|2361.1|2363.1|2361.1|2363.4|2361.4|2362.7|2360.7|0
1699005300000|2023-11-03 09:55:00|2363.2|2361.2|2362.8|2360.8|2363.4|2361.4|2362.6|2360.6|0
1699005600000|2023-11-03 10:00:00|2363|2361|2362.3|2360.3|2363.4|2361.4|2362.2|2360.2|0
1699005900000|2023-11-03 10:05:00|2362.4|2360.4|2363|2361|2363.4|2361.4|2362.3|2360.3|0
1699006200000|2023-11-03 10:10:00|2362.9|2360.9|2364.2|2362.2|2364.4|2362.4|2362.9|2360.9|0
1699006500000|2023-11-03 10:15:00|2364.1|2362.1|2363.5|2361.5|2364.1|2362.1|2363.3|2361.3|0
1699006800000|2023-11-03 10:20:00|2363.6|2361.6|2364.2|2362.2|2364.2|2362.2|2363.5|2361.5|0
1699007100000|2023-11-03 10:25:00|2364|2362|2363.5|2361.5|2364.2|2362.2|2363.5|2361.5|0
1699007400000|2023-11-03 10:30:00|2363.6|2361.6|2363.6|2361.6|2363.7|2361.7|2362.9|2360.9|0
1699007700000|2023-11-03 10:35:00|2363.7|2361.7|2363.7|2361.7|2363.8|2361.8|2363.2|2361.2|0
1699008000000|2023-11-03 10:40:00|2363.4|2361.4|2363.2|2361.2|2363.6|2361.6|2363.2|2361.2|0
1699008300000|2023-11-03 10:45:00|2363.3|2361.3|2363.7|2361.7|2363.7|2361.7|2363|2361|0
1699008600000|2023-11-03 10:50:00|2363.8|2361.8|2364|2362|2364.2|2362.2|2363.7|2361.7|0
1699008900000|2023-11-03 10:55:00|2363.7|2361.7|2363.1|2361.1|2363.7|2361.7|2363.1|2361.1|0
1699009200000|2023-11-03 11:00:00|2363|2361|2362.4|2360.4|2363.1|2361.1|2362.2|2360.2|0
1699009500000|2023-11-03 11:05:00|2362.3|2360.3|2361.8|2359.8|2362.5|2360.5|2361.8|2359.8|0
1699009800000|2023-11-03 11:10:00|2361.9|2359.9|2361.6|2359.6|2362.2|2360.2|2361.5|2359.5|0
1699010100000|2023-11-03 11:15:00|2361.8|2359.8|2362.3|2360.3|2362.4|2360.4|2361.6|2359.6|0
1699010400000|2023-11-03 11:20:00|2362.4|2360.4|2362.1|2360.1|2362.7|2360.7|2362|2360|0
1699010700000|2023-11-03 11:25:00|2362.2|2360.2|2363.4|2361.4|2363.7|2361.7|2362.2|2360.2|0
1699011000000|2023-11-03 11:30:00|2363.5|2361.5|2363.4|2361.4|2363.5|2361.5|2362.5|2360.5|0
1699011300000|2023-11-03 11:35:00|2363.3|2361.3|2364|2362|2364|2362|2363.3|2361.3|0
1699011600000|2023-11-03 11:40:00|2363.9|2361.9|2363.9|2361.9|2364|2362|2363.7|2361.7|0
1699011900000|2023-11-03 11:45:00|2363.8|2361.8|2363.7|2361.7|2364|2362|2363.7|2361.7|0
1699012200000|2023-11-03 11:50:00|2363.9|2361.9|2363.8|2361.8|2364|2362|2363.4|2361.4|0
1699012500000|2023-11-03 11:55:00|2363.9|2361.9|2364.7|2362.7|2364.9|2362.9|2363.8|2361.8|0
1699012800000|2023-11-03 12:00:00|2364.8|2362.8|2364.2|2362.2|2365.3|2363.3|2364.2|2362.2|0
1699013100000|2023-11-03 12:05:00|2364.1|2362.1|2364.2|2362.2|2364.2|2362.2|2363.9|2361.9|0
1699013400000|2023-11-03 12:10:00|2364.1|2362.1|2365.3|2363.3|2365.8|2363.8|2363.9|2361.9|0
1699013700000|2023-11-03 12:15:00|2365.2|2363.2|2365.2|2363.2|2365.4|2363.4|2364.8|2362.8|0
1699014000000|2023-11-03 12:20:00|2365.1|2363.1|2365.3|2363.3|2365.7|2363.7|2365|2363|0
1699014300000|2023-11-03 12:25:00|2365.2|2363.2|2365.4|2363.4|2366|2364|2365.2|2363.2|0
1699014600000|2023-11-03 12:30:00|2365.6|2363.6|2374.2|2372.2|2374.3|2372.3|2365.6|2363.6|0
1699014900000|2023-11-03 12:35:00|2374.1|2372.1|2373.1|2371.1|2374.2|2372.2|2372.3|2370.3|0
1699015200000|2023-11-03 12:40:00|2373.2|2371.2|2373.9|2371.9|2374.2|2372.2|2371.3|2369.3|0
1699015500000|2023-11-03 12:45:00|2374|2372|2374.4|2372.4|2375|2373|2373.2|2371.2|0
1699015800000|2023-11-03 12:50:00|2374.2|2372.2|2374.5|2372.5|2375.2|2373.2|2374|2372|0
1699016100000|2023-11-03 12:55:00|2374.4|2372.4|2372.7|2370.7|2374.5|2372.5|2372.7|2370.7|0
1699016400000|2023-11-03 13:00:00|2372.6|2370.6|2371.7|2369.7|2373|2371|2371.7|2369.7|0
1699016700000|2023-11-03 13:05:00|2371.8|2369.8|2370.1|2368.1|2372|2370|2369.4|2367.4|0
1699017000000|2023-11-03 13:10:00|2370.3|2368.3|2371.4|2369.4|2371.4|2369.4|2369.9|2367.9|0
1699017300000|2023-11-03 13:15:00|2371.3|2369.3|2372.1|2370.1|2372.7|2370.7|2371.1|2369.1|0
1699017600000|2023-11-03 13:20:00|2371.9|2369.9|2373.2|2371.2|2373.2|2371.2|2371.3|2369.3|0
1699017900000|2023-11-03 13:25:00|2373|2371|2370.4|2368.4|2373.7|2371.7|2370.4|2368.4|0
1699018200000|2023-11-03 13:30:00|2370.7|2368.7|2370.3|2368.3|2372|2370|2370.1|2368.1|0
1699018500000|2023-11-03 13:35:00|2370.4|2368.4|2372.1|2370.1|2372.9|2370.9|2370|2368|0
1699018800000|2023-11-03 13:40:00|2372.3|2370.3|2373.2|2371.2|2373.8|2371.8|2372.1|2370.1|0
1699019100000|2023-11-03 13:45:00|2373.3|2371.3|2374.6|2372.6|2375.6|2373.6|2373|2371|0
1699019400000|2023-11-03 13:50:00|2374.7|2372.7|2377.4|2375.4|2377.4|2375.4|2374|2372|0
1699019700000|2023-11-03 13:55:00|2377.3|2375.3|2379.7|2377.7|2380.6|2378.6|2376.8|2374.8|0
1699020000000|2023-11-03 14:00:00|2379.6|2377.6|2378|2376|2382|2380|2377.5|2375.5|0
1699020300000|2023-11-03 14:05:00|2378.1|2376.1|2378|2376|2379.1|2377.1|2377.7|2375.7|0
1699020600000|2023-11-03 14:10:00|2378.1|2376.1|2375.1|2373.1|2378.1|2376.1|2375.1|2373.1|0
1699020900000|2023-11-03 14:15:00|2374.9|2372.9|2378.1|2376.1|2378.5|2376.5|2374.2|2372.2|0
1699021200000|2023-11-03 14:20:00|2378|2376|2377|2375|2378|2376|2376.2|2374.2|0
1699021500000|2023-11-03 14:25:00|2377.2|2375.2|2376.2|2374.2|2377.9|2375.9|2375|2373|0
1699021800000|2023-11-03 14:30:00|2376.1|2374.1|2377.1|2375.1|2378|2376|2375.3|2373.3|0
1699022100000|2023-11-03 14:35:00|2377.3|2375.3|2377|2375|2377.9|2375.9|2374.5|2372.5|0
1699022400000|2023-11-03 14:40:00|2377.1|2375.1|2374.6|2372.6|2377.1|2375.1|2374.1|2372.1|0
1699022700000|2023-11-03 14:45:00|2374.7|2372.7|2376.4|2374.4|2376.7|2374.7|2374.6|2372.6|0
1699023000000|2023-11-03 14:50:00|2376.3|2374.3|2374.5|2372.5|2376.4|2374.4|2373.8|2371.8|0
1699023300000|2023-11-03 14:55:00|2374.6|2372.6|2377|2375|2377|2375|2374.5|2372.5|0
1699023600000|2023-11-03 15:00:00|2377.1|2375.1|2377.2|2375.2|2377.6|2375.6|2376.6|2374.6|0
1699023900000|2023-11-03 15:05:00|2377.3|2375.3|2376.2|2374.2|2377.6|2375.6|2376|2374|0
1699024200000|2023-11-03 15:10:00|2376.3|2374.3|2376.9|2374.9|2377.9|2375.9|2375|2373|0
1699024500000|2023-11-03 15:15:00|2377|2375|2377.6|2375.6|2378|2376|2376.7|2374.7|0
1699024800000|2023-11-03 15:20:00|2377.8|2375.8|2378.4|2376.4|2378.6|2376.6|2377.3|2375.3|0
1699025100000|2023-11-03 15:25:00|2378.3|2376.3|2377.9|2375.9|2379.4|2377.4|2377.9|2375.9|0
1699025400000|2023-11-03 15:30:00|2378.2|2376.2|2380.6|2378.6|2380.6|2378.6|2378.2|2376.2|0
1699025700000|2023-11-03 15:35:00|2380.5|2378.5|2382.1|2380.1|2382.6|2380.6|2380.3|2378.3|0
1699026000000|2023-11-03 15:40:00|2381.9|2379.9|2381.1|2379.1|2382.2|2380.2|2380.6|2378.6|0
1699026300000|2023-11-03 15:45:00|2381.2|2379.2|2381.8|2379.8|2382.1|2380.1|2380.9|2378.9|0
1699026600000|2023-11-03 15:50:00|2382|2380|2381.9|2379.9|2382.8|2380.8|2381.9|2379.9|0
1699026900000|2023-11-03 15:55:00|2382|2380|2381.6|2379.6|2382.3|2380.3|2381.1|2379.1|0
1699027200000|2023-11-03 16:00:00|2381.8|2379.8|2382.1|2380.1|2383.1|2381.1|2381.8|2379.8|0
1699027500000|2023-11-03 16:05:00|2382.3|2380.3|2382.7|2380.7|2383|2381|2381.8|2379.8|0
1699027800000|2023-11-03 16:10:00|2382.8|2380.8|2383.3|2381.3|2383.5|2381.5|2382.7|2380.7|0
1699028100000|2023-11-03 16:15:00|2383.4|2381.4|2383.4|2381.4|2383.7|2381.7|2382.8|2380.8|0
1699028400000|2023-11-03 16:20:00|2383.5|2381.5|2383.2|2381.2|2384|2382|2383.2|2381.2|0
1699028700000|2023-11-03 16:25:00|2383.5|2381.5|2382.6|2380.6|2383.7|2381.7|2382.6|2380.6|0
1699029000000|2023-11-03 16:30:00|2382.7|2380.7|2383.4|2381.4|2383.4|2381.4|2382.5|2380.5|0
1699029300000|2023-11-03 16:35:00|2383.3|2381.3|2383.1|2381.1|2383.7|2381.7|2382.9|2380.9|0
1699029600000|2023-11-03 16:40:00|2382.8|2380.8|2381|2379|2382.8|2380.8|2381|2379|0
1699029900000|2023-11-03 16:45:00|2380.9|2378.9|2380.3|2378.3|2381.5|2379.5|2380.2|2378.2|0
1699030200000|2023-11-03 16:50:00|2380.4|2378.4|2380.6|2378.6|2380.7|2378.7|2380.2|2378.2|0
1699030500000|2023-11-03 16:55:00|2380.7|2378.7|2381.4|2379.4|2381.6|2379.6|2380.6|2378.6|0
1699030800000|2023-11-03 17:00:00|2381.3|2379.3|2381.4|2379.4|2381.7|2379.7|2380.7|2378.7|0
1699031100000|2023-11-03 17:05:00|2381.7|2379.7|2381.2|2379.2|2381.7|2379.7|2380.8|2378.8|0
1699031400000|2023-11-03 17:10:00|2380.9|2378.9|2380.2|2378.2|2381.2|2379.2|2380|2378|0
1699031700000|2023-11-03 17:15:00|2380.3|2378.3|2380|2378|2380.6|2378.6|2379.7|2377.7|0
1699032000000|2023-11-03 17:20:00|2379.9|2377.9|2379.2|2377.2|2380.3|2378.3|2379|2377|0
1699032300000|2023-11-03 17:25:00|2379.3|2377.3|2379.7|2377.7|2379.7|2377.7|2378.9|2376.9|0
1699032600000|2023-11-03 17:30:00|2379.9|2377.9|2380.6|2378.6|2380.6|2378.6|2379.7|2377.7|0
1699032900000|2023-11-03 17:35:00|2380.3|2378.3|2380.3|2378.3|2380.6|2378.6|2380|2378|0
1699033200000|2023-11-03 17:40:00|2380.1|2378.1|2379.8|2377.8|2380.5|2378.5|2379.8|2377.8|0
1699033500000|2023-11-03 17:45:00|2379.9|2377.9|2381.1|2379.1|2381.2|2379.2|2379.5|2377.5|0
1699033800000|2023-11-03 17:50:00|2381.2|2379.2|2381.3|2379.3|2381.5|2379.5|2380.4|2378.4|0
1699034100000|2023-11-03 17:55:00|2381.5|2379.5|2383.3|2381.3|2383.7|2381.7|2381.5|2379.5|0
1699034400000|2023-11-03 18:00:00|2383.1|2381.1|2382.9|2380.9|2383.3|2381.3|2382.7|2380.7|0
1699034700000|2023-11-03 18:05:00|2383.1|2381.1|2382.9|2380.9|2383.1|2381.1|2381.6|2379.6|0
1699035000000|2023-11-03 18:10:00|2382.8|2380.8|2383.5|2381.5|2383.5|2381.5|2382.8|2380.8|0
1699035300000|2023-11-03 18:15:00|2383.6|2381.6|2383.4|2381.4|2383.7|2381.7|2383.2|2381.2|0
1699035600000|2023-11-03 18:20:00|2383.5|2381.5|2383.2|2381.2|2383.8|2381.8|2382.8|2380.8|0
1699035900000|2023-11-03 18:25:00|2383.4|2381.4|2384.2|2382.2|2384.2|2382.2|2383|2381|0
1699036200000|2023-11-03 18:30:00|2384.1|2382.1|2384.4|2382.4|2384.4|2382.4|2383.8|2381.8|0
1699036500000|2023-11-03 18:35:00|2384.3|2382.3|2385.1|2383.1|2385.1|2383.1|2384.3|2382.3|0
1699036800000|2023-11-03 18:40:00|2385.2|2383.2|2386.1|2384.1|2386.5|2384.5|2385.1|2383.1|0
1699037100000|2023-11-03 18:45:00|2385.9|2383.9|2386.7|2384.7|2386.9|2384.9|2385.7|2383.7|0
1699037400000|2023-11-03 18:50:00|2386.4|2384.4|2387.1|2385.1|2387.1|2385.1|2386.3|2384.3|0
1699037700000|2023-11-03 18:55:00|2387.2|2385.2|2386.3|2384.3|2387.2|2385.2|2386|2384|0
1699038000000|2023-11-03 19:00:00|2386.1|2384.1|2386.2|2384.2|2386.2|2384.2|2385|2383|0
1699038300000|2023-11-03 19:05:00|2386.1|2384.1|2385.2|2383.2|2386.4|2384.4|2385.2|2383.2|0
1699038600000|2023-11-03 19:10:00|2385|2383|2384.9|2382.9|2385.2|2383.2|2383.7|2381.7|0
1699038900000|2023-11-03 19:15:00|2385|2383|2383.6|2381.6|2385|2383|2383.5|2381.5|0
1699039200000|2023-11-03 19:20:00|2383.5|2381.5|2383.7|2381.7|2384.2|2382.2|2383.3|2381.3|0
1699039500000|2023-11-03 19:25:00|2383.6|2381.6|2383.1|2381.1|2383.7|2381.7|2382.6|2380.6|0
1699039800000|2023-11-03 19:30:00|2383|2381|2382.1|2380.1|2383|2381|2382.1|2380.1|0
1699040100000|2023-11-03 19:35:00|2382.4|2380.4|2382.7|2380.7|2383.1|2381.1|2382.1|2380.1|0
1699040400000|2023-11-03 19:40:00|2382.8|2380.8|2382.2|2380.2|2382.8|2380.8|2381.6|2379.6|0
1699040700000|2023-11-03 19:45:00|2382.1|2380.1|2381.7|2379.7|2382.3|2380.3|2381.7|2379.7|0
1699041000000|2023-11-03 19:50:00|2382|2380|2381.9|2379.9|2382.9|2380.9|2381.7|2379.7|0
1699041300000|2023-11-03 19:55:00|2381.7|2379.7|2381.6|2379.6|2381.7|2379.7|2380.8|2378.8|0
1699041600000|2023-11-03 20:00:00|2381.4|2379.4|2382.2|2380.2|2382.5|2380.5|2381.3|2379.3|0
1699041900000|2023-11-03 20:05:00|2382.1|2380.1|2382.2|2380.2|2382.5|2380.5|2382|2380|0
1699042200000|2023-11-03 20:10:00|2382.1|2380.1|2382.4|2380.4|2382.5|2380.5|2382.1|2380.1|0
1699042500000|2023-11-03 20:15:00|2382.3|2380.3|2382.3|2380.3|2382.4|2380.4|2382.1|2380.1|0
1699043100000|2023-11-03 20:25:00|2382.4|2380.4|2382.6|2380.6|2382.7|2380.7|2382.3|2380.3|0
1699043400000|2023-11-03 20:30:00|2382.4|2380.4|2382|2380|2382.4|2380.4|2382|2380|0
1699043700000|2023-11-03 20:35:00|2381.7|2379.7|2381.2|2379.2|2381.7|2379.7|2381.2|2379.2|0
1699044000000|2023-11-03 20:40:00|2381.1|2379.1|2381.3|2379.3|2381.5|2379.5|2381.1|2379.1|0
1699044300000|2023-11-03 20:45:00|2381.2|2379.2|2381.2|2379.2|2381.3|2379.3|2381.2|2379.2|0
1699044600000|2023-11-03 20:50:00|2381.1|2379.1|2381.3|2379.3|2381.3|2379.3|2381.1|2379.1|0
1699044900000|2023-11-03 20:55:00|2381.2|2379.2|2380.7|2378.7|2381.3|2379.3|2380.6|2378.6|0
1699225200000|2023-11-05 23:00:00|2381.5|2379.5|2380.9|2378.9|2381.5|2379.5|2380|2378|0
1699225500000|2023-11-05 23:05:00|2380.7|2378.7|2381.9|2379.9|2382|2380|2380.5|2378.5|0
1699225800000|2023-11-05 23:10:00|2381.8|2379.8|2382|2380|2382.2|2380.2|2381.3|2379.3|0
1699226100000|2023-11-05 23:15:00|2382.1|2380.1|2382|2380|2382.5|2380.5|2381.9|2379.9|0
1699226400000|2023-11-05 23:20:00|2382.1|2380.1|2381.7|2379.7|2382.1|2380.1|2381.4|2379.4|0
1699226700000|2023-11-05 23:25:00|2381.6|2379.6|2381|2379|2381.8|2379.8|2381|2379|0
1699227000000|2023-11-05 23:30:00|2380.8|2378.8|2382.4|2380.4|2383.4|2381.4|2380.8|2378.8|0
1699227300000|2023-11-05 23:35:00|2382.5|2380.5|2381.1|2379.1|2382.6|2380.6|2380.9|2378.9|0
1699227600000|2023-11-05 23:40:00|2381|2379|2377.6|2375.6|2381.2|2379.2|2377.3|2375.3|0
1699227900000|2023-11-05 23:45:00|2377.7|2375.7|2368.8|2367.6|2377.9|2375.9|2368|2366.8|2354
1699228200000|2023-11-05 23:50:00|2369|2367.8|2368|2366.8|2369|2367.8|2366|2364.8|644
1699228500000|2023-11-05 23:55:00|2367.8|2366.6|2364.8|2363.6|2368|2366.8|2364.5|2363.3|866
1699228800000|2023-11-06 00:00:00|2364.6|2363.8|2356.6|2355.8|2365.8|2365|2354.8|2354|4086
1699229100000|2023-11-06 00:05:00|2357.3|2356.5|2358.3|2357.5|2360.3|2359.5|2356.6|2355.8|2289
1699229400000|2023-11-06 00:10:00|2358.8|2358|2357.3|2356.5|2359.3|2358.5|2355.8|2355|2011
1699229700000|2023-11-06 00:15:00|2357.1|2356.3|2355.8|2355|2357.3|2356.5|2354.8|2354|1360
1699230000000|2023-11-06 00:20:00|2356.8|2356|2359.1|2358.3|2361.3|2360.5|2356.8|2356|1946
1699230300000|2023-11-06 00:25:00|2359.3|2358.5|2356.3|2355.5|2360.3|2359.5|2355.1|2354.3|1649
1699230600000|2023-11-06 00:30:00|2356.8|2356|2357.3|2356.5|2360.8|2360|2355.8|2355|1379
1699230900000|2023-11-06 00:35:00|2357.8|2357|2357.8|2357|2358.8|2358|2356.3|2355.5|1076
1699231200000|2023-11-06 00:40:00|2357.3|2356.5|2362.8|2362|2362.8|2362|2356.3|2355.5|1422
1699231500000|2023-11-06 00:45:00|2362.3|2361.5|2361.3|2360.5|2362.8|2362|2360.3|2359.5|1156
1699231800000|2023-11-06 00:50:00|2361.8|2361|2364.3|2363.5|2364.3|2363.5|2361.3|2360.5|961
1699232100000|2023-11-06 00:55:00|2364.8|2364|2365.3|2364.5|2365.3|2364.5|2364.8|2364|975
1699232400000|2023-11-06 01:00:00|2365.1|2364.3|2364.8|2364|2365.8|2365|2364.8|2364|863
1699232700000|2023-11-06 01:05:00|2365.3|2364.5|2363.8|2363|2365.3|2364.5|2362.8|2362|986
1699233000000|2023-11-06 01:10:00|2364.1|2363.3|2364.3|2363.5|2364.8|2364|2361.8|2361|1070
1699233300000|2023-11-06 01:15:00|2364.8|2364|2363.8|2363|2364.8|2364|2362.8|2362|661
1699233600000|2023-11-06 01:20:00|2363.6|2362.8|2364.3|2363.5|2364.3|2363.5|2362.8|2362|957
1699233900000|2023-11-06 01:25:00|2364.8|2364|2366.8|2366|2366.8|2366|2363.8|2363|1119
1699234200000|2023-11-06 01:30:00|2366.6|2365.8|2366.8|2366|2367.8|2367|2366.3|2365.5|1167
1699234500000|2023-11-06 01:35:00|2366.6|2365.8|2367.3|2366.5|2368.8|2368|2366.3|2365.5|1356
1699234800000|2023-11-06 01:40:00|2367.1|2366.3|2368.8|2368|2368.8|2368|2366.8|2366|902
1699235100000|2023-11-06 01:45:00|2369.1|2368.3|2369.3|2368.5|2369.8|2369|2368.3|2367.5|681
1699235400000|2023-11-06 01:50:00|2368.8|2368|2367.8|2367|2369.3|2368.5|2367.1|2366.3|653
1699235700000|2023-11-06 01:55:00|2367.3|2366.5|2364.8|2364|2367.3|2366.5|2364.6|2363.8|678
1699236000000|2023-11-06 02:00:00|2365.3|2364.5|2368.8|2368|2368.8|2368|2364.8|2364|915
1699236300000|2023-11-06 02:05:00|2368.3|2367.5|2367.8|2367|2368.3|2367.5|2365.8|2365|625
1699236600000|2023-11-06 02:10:00|2368.3|2367.5|2368.3|2367.5|2368.3|2367.5|2367.8|2367|550
1699236900000|2023-11-06 02:15:00|2368.6|2367.8|2368.8|2368|2368.8|2368|2367.8|2367|804
1699237200000|2023-11-06 02:20:00|2368.6|2367.8|2365.8|2365|2368.8|2368|2365.8|2365|461
1699237500000|2023-11-06 02:25:00|2365.6|2364.8|2364.8|2364|2365.8|2365|2364.3|2363.5|488
1699237800000|2023-11-06 02:30:00|2364.3|2363.5|2363.3|2362.5|2364.3|2363.5|2362.8|2362|268
1699238100000|2023-11-06 02:35:00|2363.8|2363|2365.3|2364.5|2365.8|2365|2363.3|2362.5|411
1699238400000|2023-11-06 02:40:00|2364.8|2364|2365.8|2365|2366.3|2365.5|2364.8|2364|241
1699238700000|2023-11-06 02:45:00|2365.3|2364.5|2364.8|2364|2365.8|2365|2364.8|2364|221
1699239000000|2023-11-06 02:50:00|2365.3|2364.5|2366.3|2365.5|2366.3|2365.5|2365.3|2364.5|66
1699239300000|2023-11-06 02:55:00|2366.1|2365.3|2365.3|2364.5|2366.3|2365.5|2365.3|2364.5|298
1699239600000|2023-11-06 03:00:00|2365.8|2365|2366.6|2365.8|2366.6|2365.8|2365.8|2365|211
1699239900000|2023-11-06 03:05:00|2366.8|2366|2365.3|2364.5|2366.8|2366|2365.3|2364.5|152
1699240200000|2023-11-06 03:10:00|2364.8|2364|2363.3|2362.5|2364.8|2364|2363.1|2362.3|160
1699240500000|2023-11-06 03:15:00|2363.1|2362.3|2362.8|2362|2363.8|2363|2362.8|2362|118
1699240800000|2023-11-06 03:20:00|2362.3|2361.5|2362.8|2362|2362.8|2362|2362.3|2361.5|140
1699241100000|2023-11-06 03:25:00|2363.1|2362.3|2362.8|2362|2363.1|2362.3|2362.3|2361.5|279
1699241400000|2023-11-06 03:30:00|2361.8|2361|2363.3|2362.5|2365.3|2364.5|2361.3|2360.5|1397
1699241700000|2023-11-06 03:35:00|2363.6|2362.8|2363.8|2363|2364.8|2364|2361.8|2361|688
1699242000000|2023-11-06 03:40:00|2364.3|2363.5|2363.3|2362.5|2364.8|2364|2362.6|2361.8|830
1699242300000|2023-11-06 03:45:00|2363.1|2362.3|2365.3|2364.5|2365.3|2364.5|2362.3|2361.5|915
1699242600000|2023-11-06 03:50:00|2364.8|2364|2366.3|2365.5|2366.6|2365.8|2363.8|2363|750
1699242900000|2023-11-06 03:55:00|2366.8|2366|2365.8|2365|2366.8|2366|2364.8|2364|590
1699243200000|2023-11-06 04:00:00|2365.3|2364.5|2365.3|2364.5|2365.8|2365|2363.8|2363|588
1699243500000|2023-11-06 04:05:00|2364.8|2364|2367.3|2366.5|2367.8|2367|2364.8|2364|583
1699243800000|2023-11-06 04:10:00|2366.8|2366|2368.3|2367.5|2368.3|2367.5|2366.8|2366|618
1699244100000|2023-11-06 04:15:00|2367.8|2367|2367.3|2366.5|2368.3|2367.5|2367.3|2366.5|456
1699244400000|2023-11-06 04:20:00|2367.8|2367|2366.3|2365.5|2367.8|2367|2365.8|2365|418
1699244700000|2023-11-06 04:25:00|2366.1|2365.3|2366.3|2365.5|2366.3|2365.5|2365.3|2364.5|430
1699245000000|2023-11-06 04:30:00|2366.1|2365.3|2365.8|2365|2366.8|2366|2364.8|2364|536
1699245300000|2023-11-06 04:35:00|2366.3|2365.5|2366.8|2366|2366.8|2366|2365.3|2364.5|539
1699245600000|2023-11-06 04:40:00|2366.6|2365.8|2367.1|2366.3|2367.3|2366.5|2366.3|2365.5|457
1699245900000|2023-11-06 04:45:00|2367.3|2366.5|2364.3|2363.5|2367.3|2366.5|2364.3|2363.5|484
1699246200000|2023-11-06 04:50:00|2364.1|2363.3|2363.8|2363|2364.8|2364|2362.8|2362|570
1699246500000|2023-11-06 04:55:00|2363.3|2362.5|2362.3|2361.5|2363.8|2363|2361.3|2360.5|632
1699246800000|2023-11-06 05:00:00|2362.6|2361.8|2361.8|2361|2362.6|2361.8|2360.8|2360|738
1699247100000|2023-11-06 05:05:00|2361.6|2360.8|2362.3|2361.5|2362.8|2362|2359.8|2359|763
1699247400000|2023-11-06 05:10:00|2362.8|2362|2364.8|2364|2364.8|2364|2362.8|2362|758
1699247700000|2023-11-06 05:15:00|2364.6|2363.8|2364.3|2363.5|2364.8|2364|2362.8|2362|786
1699248000000|2023-11-06 05:20:00|2364.6|2363.8|2363.8|2363|2364.8|2364|2363.3|2362.5|470
1699248300000|2023-11-06 05:25:00|2363.6|2362.8|2359.8|2359|2363.6|2362.8|2359.6|2358.8|699
1699248600000|2023-11-06 05:30:00|2360.3|2359.5|2360.8|2360|2361.3|2360.5|2358.8|2358|760
1699248900000|2023-11-06 05:35:00|2360.3|2359.5|2357.3|2356.5|2360.8|2360|2357.3|2356.5|650
1699249200000|2023-11-06 05:40:00|2357.8|2357|2357.3|2356.5|2359.8|2359|2356.8|2356|848
1699249500000|2023-11-06 05:45:00|2357.8|2357|2359.8|2359|2360.3|2359.5|2357.3|2356.5|897
1699249800000|2023-11-06 05:50:00|2359.6|2358.8|2361.8|2361|2362.3|2361.5|2358.8|2358|856
1699250100000|2023-11-06 05:55:00|2361.3|2360.5|2360.8|2360|2361.3|2360.5|2359.3|2358.5|3251
1699250400000|2023-11-06 06:00:00|2361.3|2360.5|2364.3|2363.5|2364.8|2364|2361.3|2360.5|2716
1699250700000|2023-11-06 06:05:00|2364.8|2364|2364.2|2362.2|2365.3|2364.5|2363.8|2362.2|1206
1699251000000|2023-11-06 06:10:00|2364|2362|2362.2|2360.2|2365.1|2363.1|2362.2|2360.2|0
1699251300000|2023-11-06 06:15:00|2362.3|2360.3|2362|2360|2362.7|2360.7|2361.9|2359.9|1030
1699251600000|2023-11-06 06:20:00|2362.1|2360.1|2362.5|2360.5|2362.5|2360.5|2361.9|2359.9|0
1699251900000|2023-11-06 06:25:00|2362.7|2360.7|2362.5|2360.5|2362.9|2360.9|2362.2|2360.2|0
1699252200000|2023-11-06 06:30:00|2362.6|2360.6|2363.8|2361.8|2363.8|2361.8|2362.6|2360.6|0
1699252500000|2023-11-06 06:35:00|2364|2362|2363.7|2361.7|2364.6|2362.6|2363.7|2361.7|0
1699252800000|2023-11-06 06:40:00|2363.6|2361.6|2363.4|2361.4|2363.6|2361.6|2363.3|2361.3|0
1699253100000|2023-11-06 06:45:00|2363.7|2361.7|2364|2362|2364.2|2362.2|2363.7|2361.7|0
1699253400000|2023-11-06 06:50:00|2363.9|2361.9|2363.5|2361.5|2364.1|2362.1|2363.5|2361.5|0
1699253700000|2023-11-06 06:55:00|2363.7|2361.7|2363.7|2361.7|2363.9|2361.9|2363.1|2361.1|0
1699254000000|2023-11-06 07:00:00|2363.8|2361.8|2363.5|2361.5|2364|2362|2362.5|2360.5|0
1699254300000|2023-11-06 07:05:00|2363.4|2361.4|2362.9|2360.9|2363.9|2361.9|2362.8|2360.8|0
1699254600000|2023-11-06 07:10:00|2362.8|2360.8|2363.3|2361.3|2363.6|2361.6|2362.8|2360.8|0
1699254900000|2023-11-06 07:15:00|2363.6|2361.6|2363.9|2361.9|2363.9|2361.9|2363.6|2361.6|0
1699255200000|2023-11-06 07:20:00|2363.8|2361.8|2364|2362|2364.2|2362.2|2363.6|2361.6|0
1699255500000|2023-11-06 07:25:00|2363.9|2361.9|2364|2362|2364.1|2362.1|2363.6|2361.6|0
1699255800000|2023-11-06 07:30:00|2363|2361.8|2363|2361.8|2363.5|2362.3|2362.5|2361.3|403
1699256100000|2023-11-06 07:35:00|2363.3|2362.1|2364.5|2363.3|2364.5|2363.3|2363|2361.8|363
1699256400000|2023-11-06 07:40:00|2364.3|2363.1|2364.8|2363.6|2365|2363.8|2364|2362.8|178
1699256700000|2023-11-06 07:45:00|2364.5|2363.3|2364.8|2363.6|2365.3|2364.1|2364|2362.8|133
1699257000000|2023-11-06 07:50:00|2365|2363.8|2365.5|2364.3|2365.5|2364.3|2364.5|2363.3|86
1699257300000|2023-11-06 07:55:00|2365|2363.8|2365.5|2364.3|2366|2364.8|2365|2363.8|139
1699257600000|2023-11-06 08:00:00|2366|2364.8|2365.5|2364.3|2367.5|2366.3|2364.8|2363.6|291
1699257900000|2023-11-06 08:05:00|2365.3|2364.1|2366.8|2365.6|2367|2365.8|2365|2363.8|130
1699258200000|2023-11-06 08:10:00|2366.5|2365.3|2367|2365.8|2367.5|2366.3|2366|2364.8|353
1699258500000|2023-11-06 08:15:00|2367.5|2366.3|2364.5|2363.3|2368|2366.8|2364.3|2363.1|187
1699258800000|2023-11-06 08:20:00|2365|2363.8|2365|2363.8|2366.5|2365.3|2365|2363.8|208
1699259100000|2023-11-06 08:25:00|2364.8|2363.6|2363.5|2362.3|2364.8|2363.6|2363|2361.8|218
1699259400000|2023-11-06 08:30:00|2364|2362.8|2364|2362.8|2364|2362.8|2363|2361.8|207
1699259700000|2023-11-06 08:35:00|2363.5|2362.3|2363|2361.8|2363.5|2362.3|2362.5|2361.3|198
1699260000000|2023-11-06 08:40:00|2363.5|2362.3|2364|2362.8|2364.5|2363.3|2363|2361.8|102
1699260300000|2023-11-06 08:45:00|2363.8|2362.6|2363|2361.8|2364|2362.8|2362.5|2361.3|56
1699260600000|2023-11-06 08:50:00|2363.5|2362.3|2363.5|2362.3|2363.5|2362.3|2363|2361.8|65
1699260900000|2023-11-06 08:55:00|2363.8|2362.6|2364|2362.8|2365|2363.8|2363.5|2362.3|37
1699261200000|2023-11-06 09:00:00|2363.8|2362.6|2363|2361.8|2364|2362.8|2362.5|2361.3|41
1699261500000|2023-11-06 09:05:00|2362.5|2361.3|2361.5|2360.3|2363|2361.8|2361.5|2360.3|157
1699261800000|2023-11-06 09:10:00|2361.8|2360.6|2363.5|2362.3|2363.5|2362.3|2361.8|2360.6|133
1699262100000|2023-11-06 09:15:00|2364|2362.8|2362|2360.8|2364|2362.8|2362|2360.8|57
1699262400000|2023-11-06 09:20:00|2362.3|2361.1|2363.5|2362.3|2363.5|2362.3|2362|2360.8|40
1699262700000|2023-11-06 09:25:00|2364|2362.8|2364.3|2363.1|2364.5|2363.3|2363.5|2362.3|52
1699263000000|2023-11-06 09:30:00|2364|2362.8|2362.5|2361.3|2364|2362.8|2362|2360.8|73
1699263300000|2023-11-06 09:35:00|2362.3|2361.1|2363|2361.8|2363.5|2362.3|2362|2360.8|79
1699263600000|2023-11-06 09:40:00|2363.5|2362.3|2363|2361.8|2364|2362.8|2362.5|2361.3|134
1699263900000|2023-11-06 09:45:00|2362.5|2361.3|2361.5|2360.3|2363|2361.8|2361.5|2360.3|186
1699264200000|2023-11-06 09:50:00|2361|2359.8|2361.5|2360.3|2362|2360.8|2360.5|2359.3|386
1699264500000|2023-11-06 09:55:00|2362|2360.8|2361.5|2360.3|2362|2360.8|2361|2359.8|42
1699264800000|2023-11-06 10:00:00|2362|2360.8|2362|2360.8|2362.3|2361.1|2361.5|2360.3|71
1699265100000|2023-11-06 10:05:00|2361.5|2360.3|2362.5|2361.3|2362.8|2361.6|2361|2359.8|89
1699265400000|2023-11-06 10:10:00|2362.8|2361.6|2362.5|2361.3|2363|2361.8|2362.5|2361.3|86
1699265700000|2023-11-06 10:15:00|2362.8|2361.6|2361.5|2360.3|2363|2361.8|2361.5|2360.3|37
1699266000000|2023-11-06 10:20:00|2361.3|2360.1|2361.5|2360.3|2361.8|2360.6|2361|2359.8|77
1699266300000|2023-11-06 10:25:00|2361|2359.8|2361.5|2360.3|2361.5|2360.3|2360.5|2359.3|90
1699266600000|2023-11-06 10:30:00|2361|2359.8|2361.5|2360.3|2361.5|2360.3|2361|2359.8|39
1699266900000|2023-11-06 10:35:00|2361.3|2360.1|2362|2360.8|2362|2360.8|2361|2359.8|60
1699267200000|2023-11-06 10:40:00|2362.5|2361.3|2361.5|2360.3|2362.5|2361.3|2361.5|2360.3|120
1699267500000|2023-11-06 10:45:00|2362|2360.8|2361.5|2360.3|2362|2360.8|2361.5|2360.3|93
1699267800000|2023-11-06 10:50:00|2361.8|2360.6|2361.5|2360.3|2362|2360.8|2361|2359.8|162
1699268100000|2023-11-06 10:55:00|2361.3|2360.1|2362|2360.8|2362|2360.8|2361|2359.8|64
1699268400000|2023-11-06 11:00:00|2361.8|2360.6|2361.5|2360.3|2362|2360.8|2361|2359.8|43
1699268700000|2023-11-06 11:05:00|2361.3|2360.1|2362|2360.8|2362|2360.8|2361|2359.8|22
1699269000000|2023-11-06 11:10:00|2361.5|2360.3|2362|2360.8|2362|2360.8|2361.5|2360.3|18
1699269300000|2023-11-06 11:15:00|2361.5|2360.3|2361|2359.8|2362|2360.8|2361|2359.8|66
1699269600000|2023-11-06 11:20:00|2361.3|2360.1|2361|2359.8|2361.5|2360.3|2361|2359.8|86
1699269900000|2023-11-06 11:25:00|2360.5|2359.3|2361|2359.8|2361|2359.8|2360.5|2359.3|189
1699270200000|2023-11-06 11:30:00|2361.5|2360.3|2362|2360.8|2362|2360.8|2361|2359.8|53
1699270500000|2023-11-06 11:35:00|2362.5|2361.3|2362.5|2361.3|2362.5|2361.3|2361.8|2360.6|65
1699270800000|2023-11-06 11:40:00|||||||||20
1699271100000|2023-11-06 11:45:00|||||||||95
1699271400000|2023-11-06 11:50:00|2362.8|2361.6|2362.5|2361.3|2363|2361.8|2362.5|2361.3|378
1699271700000|2023-11-06 11:55:00|2363|2361.8|2363|2361.8|2363|2361.8|2363|2361.8|43
1699272000000|2023-11-06 12:00:00|2363.5|2362.3|2363|2361.8|2363.5|2362.3|2363|2361.8|219
1699272300000|2023-11-06 12:05:00|2363.5|2362.3|2363|2361.8|2363.5|2362.3|2362.5|2361.3|185
1699272600000|2023-11-06 12:10:00|2363.3|2362.1|2363|2361.8|2363.5|2362.3|2362.5|2361.3|39
1699272900000|2023-11-06 12:15:00|2362.8|2361.6|2363|2361.8|2363|2361.8|2362.8|2361.6|35
1699273200000|2023-11-06 12:20:00|2363.3|2362.1|2363.5|2362.3|2363.5|2362.3|2363|2361.8|44
1699273800000|2023-11-06 12:30:00|2363.3|2362.1|2364|2362.8|2364|2362.8|2363|2361.8|29
1699274100000|2023-11-06 12:35:00|2364.5|2363.3|2366|2364.8|2366|2364.8|2364.5|2363.3|205
1699274400000|2023-11-06 12:40:00|2366.3|2365.1|2365.8|2364.6|2366.5|2365.3|2365.5|2364.3|39
1699274700000|2023-11-06 12:45:00|2365.5|2364.3|2365.5|2364.3|2366|2364.8|2365.5|2364.3|56
1699275000000|2023-11-06 12:50:00|2365.3|2364.1|2365|2363.8|2366|2364.8|2365|2363.8|174
1699275300000|2023-11-06 12:55:00|2364.8|2363.6|2366|2364.8|2366|2364.8|2364.5|2363.3|329
1699275600000|2023-11-06 13:00:00|2365.5|2364.3|2366|2364.8|2366.5|2365.3|2365.5|2364.3|172
1699275900000|2023-11-06 13:05:00|2365.8|2364.6|2365.5|2364.3|2366|2364.8|2365|2363.8|76
1699276200000|2023-11-06 13:10:00|2366|2364.8|2365|2363.8|2366|2364.8|2364.5|2363.3|55
1699276500000|2023-11-06 13:15:00|2365.3|2364.1|2365|2363.8|2365.3|2364.1|2364.8|2363.6|29
1699276800000|2023-11-06 13:20:00|2365.5|2364.3|2364.5|2363.3|2365.5|2364.3|2364|2362.8|128
1699277100000|2023-11-06 13:25:00|2364|2362.8|2364.5|2363.3|2364.5|2363.3|2364|2362.8|28
1699277400000|2023-11-06 13:30:00|2365|2363.8|2365|2363.8|2365|2363.8|2364.5|2363.3|38
1699277700000|2023-11-06 13:35:00|2365.5|2364.3|2365.5|2364.3|2365.5|2364.3|2365|2363.8|109
1699278000000|2023-11-06 13:40:00|2366|2364.8|2366|2364.8|2366|2364.8|2365.5|2364.3|83
1699278300000|2023-11-06 13:45:00|2366.5|2365.3|2366|2364.8|2366.5|2365.3|2366|2364.8|148
1699278600000|2023-11-06 13:50:00|2365.8|2364.6|2367|2365.8|2367|2365.8|2365.5|2364.3|177
1699278900000|2023-11-06 13:55:00|2366.8|2365.6|2366|2364.8|2366.8|2365.6|2366|2364.8|69
1699279200000|2023-11-06 14:00:00|2366.3|2365.1|2366.5|2365.3|2367.5|2366.3|2366|2364.8|137
1699279500000|2023-11-06 14:05:00|2366.3|2365.1|2366|2364.8|2366.5|2365.3|2366|2364.8|164
1699279800000|2023-11-06 14:10:00|2366.5|2365.3|2366|2364.8|2366.5|2365.3|2365.5|2364.3|49
1699280100000|2023-11-06 14:15:00|2365.5|2364.3|2365.8|2364.6|2366|2364.8|2365.5|2364.3|52
1699280400000|2023-11-06 14:20:00|2366|2364.8|2366|2364.8|2366.5|2365.3|2365.5|2364.3|53
1699280700000|2023-11-06 14:25:00|2365.5|2364.3|2365.5|2364.3|2366|2364.8|2365.5|2364.3|29
1699281000000|2023-11-06 14:30:00|2366|2364.8|2365|2363.8|2367|2365.8|2364.5|2363.3|154
1699281300000|2023-11-06 14:35:00|2364.8|2363.6|2363.5|2362.3|2365|2363.8|2363|2361.8|165
1699281600000|2023-11-06 14:40:00|2363|2361.8|2362|2360.8|2363|2361.8|2361.5|2360.3|159
1699281900000|2023-11-06 14:45:00|2361.5|2360.3|2361|2359.8|2362.5|2361.3|2360|2358.8|271
1699282200000|2023-11-06 14:50:00|2361.5|2360.3|2360.5|2359.3|2361.5|2360.3|2360|2358.8|72
1699282500000|2023-11-06 14:55:00|2360.8|2359.6|2360|2358.8|2361|2359.8|2360|2358.8|140
1699282800000|2023-11-06 15:00:00|2360.5|2359.3|2358.5|2357.3|2361|2359.8|2358|2356.8|278
1699283100000|2023-11-06 15:05:00|2358.8|2357.6|2358.5|2357.3|2359|2357.8|2357.5|2356.3|164
1699283400000|2023-11-06 15:10:00|2358.3|2357.1|2357|2355.8|2358.5|2357.3|2356.5|2355.3|129
1699283700000|2023-11-06 15:15:00|2356.8|2355.6|2360.3|2359.1|2360.5|2359.3|2356.5|2355.3|745
1699284000000|2023-11-06 15:20:00|2360.5|2359.3|2359.5|2358.3|2361|2359.8|2359|2357.8|226
1699284300000|2023-11-06 15:25:00|2359.8|2358.6|2359|2357.8|2360|2358.8|2359|2357.8|113
1699284600000|2023-11-06 15:30:00|2359.5|2358.3|2358.5|2357.3|2359.5|2358.3|2358|2356.8|124
1699284900000|2023-11-06 15:35:00|2358.3|2357.1|2360.5|2359.3|2360.5|2359.3|2358|2356.8|125
1699285200000|2023-11-06 15:40:00|2360.8|2359.6|2359|2357.8|2360.8|2359.6|2359|2357.8|114
1699285500000|2023-11-06 15:45:00|2358.5|2357.3|2358|2356.8|2359|2357.8|2357.5|2356.3|105
1699285800000|2023-11-06 15:50:00|2358.5|2357.3|2358.8|2357.6|2359.5|2358.3|2358.5|2357.3|115
1699286100000|2023-11-06 15:55:00|2359|2357.8|2359.5|2358.3|2359.5|2358.3|2358.5|2357.3|66
1699286400000|2023-11-06 16:00:00|2360|2358.8|2360|2358.8|2360.5|2359.3|2359|2357.8|150
1699286700000|2023-11-06 16:05:00|2360.3|2359.1|2361|2359.8|2361|2359.8|2360|2358.8|101
1699287000000|2023-11-06 16:10:00|2360.5|2359.3|2361.5|2360.3|2361.5|2360.3|2360|2358.8|83
1699287300000|2023-11-06 16:15:00|2361.3|2360.1|2361.5|2360.3|2361.5|2360.3|2361|2359.8|83
1699287600000|2023-11-06 16:20:00|2361.3|2360.1|2360|2358.8|2361.5|2360.3|2360|2358.8|41
1699287900000|2023-11-06 16:25:00|2360.3|2359.1|2360.5|2359.3|2361|2359.8|2360.3|2359.1|147
1699288200000|2023-11-06 16:30:00|2360.3|2359.1|2360.3|2359.1|2361|2359.8|2360|2358.8|260
1699288500000|2023-11-06 16:35:00|2360|2358.8|2360|2358.8|2361|2359.8|2360|2358.8|150
1699288800000|2023-11-06 16:40:00|2360.5|2359.3|2359.5|2358.3|2360.8|2359.6|2359.5|2358.3|105
1699289100000|2023-11-06 16:45:00|2360|2358.8|2359.5|2358.3|2360.5|2359.3|2359.5|2358.3|67
1699289400000|2023-11-06 16:50:00|2360|2358.8|2360.8|2359.6|2361|2359.8|2359.5|2358.3|56
1699289700000|2023-11-06 16:55:00|2361|2359.8|2362.5|2361.3|2363|2361.8|2361|2359.8|76
1699290000000|2023-11-06 17:00:00|2362.3|2361.1|2361.5|2360.3|2363|2361.8|2361.5|2360.3|78
1699290300000|2023-11-06 17:05:00|2362|2360.8|2361|2359.8|2362|2360.8|2360.5|2359.3|27
1699290600000|2023-11-06 17:10:00|2361.3|2360.1|2360.5|2359.3|2361.3|2360.1|2360.3|2359.1|25
1699290900000|2023-11-06 17:15:00|2360.3|2359.1|2360|2358.8|2361|2359.8|2359.8|2358.6|31
1699291200000|2023-11-06 17:20:00|2359.8|2358.6|2360|2358.8|2360.5|2359.3|2359.5|2358.3|23
1699291500000|2023-11-06 17:25:00|2359.8|2358.6|2360|2358.8|2360|2358.8|2359.5|2358.3|40
1699291800000|2023-11-06 17:30:00|2359.5|2358.3|2360|2358.8|2360.5|2359.3|2359.5|2358.3|41
1699292100000|2023-11-06 17:35:00|2359.8|2358.6|2360|2358.8|2360|2358.8|2359|2357.8|160
1699292400000|2023-11-06 17:40:00|2359.5|2358.3|2359.5|2358.3|2360.3|2359.1|2359.5|2358.3|47
1699292700000|2023-11-06 17:45:00|2359|2357.8|2359.3|2358.1|2359.5|2358.3|2359|2357.8|105
1699293000000|2023-11-06 17:50:00|2359.5|2358.3|2359.5|2358.3|2359.5|2358.3|2358.8|2357.6|67
1699293300000|2023-11-06 17:55:00|2360|2358.8|2360|2358.8|2360|2358.8|2359.5|2358.3|50
1699293600000|2023-11-06 18:00:00|2359.8|2358.6|2359|2357.8|2360|2358.8|2358.5|2357.3|66
1699293900000|2023-11-06 18:05:00|2359.3|2358.1|2358.5|2357.3|2359.3|2358.1|2358.5|2357.3|11
1699294200000|2023-11-06 18:10:00|2358.3|2357.1|2357|2355.8|2358.3|2357.1|2356.8|2355.6|34
1699294500000|2023-11-06 18:15:00|2356.8|2355.6|2355.5|2354.3|2357|2355.8|2355.5|2354.3|88
1699294800000|2023-11-06 18:20:00|2355.3|2354.1|2356|2354.8|2356|2354.8|2354|2352.8|120
1699295100000|2023-11-06 18:25:00|2355.8|2354.6|2356.5|2355.3|2356.5|2355.3|2355.5|2354.3|15
1699295400000|2023-11-06 18:30:00|2356.3|2355.1|2356.3|2355.1|2356.5|2355.3|2355.5|2354.3|24
1699295700000|2023-11-06 18:35:00|2356|2354.8|2357.3|2356.1|2357.5|2356.3|2356|2354.8|11
1699296000000|2023-11-06 18:40:00|2357|2355.8|2357.3|2356.1|2357.5|2356.3|2357|2355.8|14
1699296300000|2023-11-06 18:45:00|2357|2355.8|2356.5|2355.3|2357.5|2356.3|2356.3|2355.1|16
1699296600000|2023-11-06 18:50:00|2356.3|2355.1|2355.5|2354.3|2356.5|2355.3|2355.5|2354.3|12
1699296900000|2023-11-06 18:55:00|2355.8|2354.6|2356.5|2355.3|2357|2355.8|2355.5|2354.3|20
1699297200000|2023-11-06 19:00:00|2356.8|2355.6|2357|2355.8|2357|2355.8|2356|2354.8|74
1699297500000|2023-11-06 19:05:00|2356.5|2355.3|2355.5|2354.3|2356.5|2355.3|2355|2353.8|122
1699297800000|2023-11-06 19:10:00|2355.3|2354.1|2354.8|2353.6|2355.5|2354.3|2354.5|2353.3|37
1699298100000|2023-11-06 19:15:00|2354.5|2353.3|2355.5|2354.3|2355.5|2354.3|2354.5|2353.3|43
1699298400000|2023-11-06 19:20:00|2355|2353.8|2355.5|2354.3|2355.5|2354.3|2355|2353.8|26
1699298700000|2023-11-06 19:25:00|2355.8|2354.6|2356|2354.8|2356|2354.8|2355|2353.8|75
1699299000000|2023-11-06 19:30:00|2355.5|2354.3|2357|2355.8|2357|2355.8|2355.5|2354.3|40
1699299300000|2023-11-06 19:35:00|2356.8|2355.6|2357|2355.8|2357|2355.8|2356.5|2355.3|43
1699299600000|2023-11-06 19:40:00|2356.8|2355.6|2358.5|2357.3|2359.3|2358.1|2356.8|2355.6|81
1699299900000|2023-11-06 19:45:00|2358.8|2357.6|2358.5|2357.3|2359|2357.8|2358|2356.8|72
1699300200000|2023-11-06 19:50:00|2359|2357.8|2359.5|2358.3|2359.8|2358.6|2359|2357.8|23
1699300500000|2023-11-06 19:55:00|2359.8|2358.6|2359.8|2358.6|2360|2358.8|2359.3|2358.1|22
1699300800000|2023-11-06 20:00:00|2359.5|2358.3|2360|2358.8|2360|2358.8|2359.5|2358.3|36
1699301100000|2023-11-06 20:05:00|2359.8|2358.6|2359.5|2358.3|2359.8|2358.6|2359|2357.8|29
1699301400000|2023-11-06 20:10:00|2360|2358.8|2360|2358.8|2360.5|2359.3|2359.8|2358.6|35
1699301700000|2023-11-06 20:15:00|2360.3|2359.1|2360.5|2359.3|2360.5|2359.3|2360|2358.8|14
1699302000000|2023-11-06 20:20:00|2360|2358.8|2360.5|2359.3|2360.5|2359.3|2360|2358.8|46
1699302300000|2023-11-06 20:25:00|2360.3|2359.1|2360.5|2359.3|2360.5|2359.3|2359|2357.8|32
1699302600000|2023-11-06 20:30:00|2360.3|2359.1|2360.5|2359.3|2360.5|2359.3|2360|2358.8|46
1699302900000|2023-11-06 20:35:00|2360.8|2359.6|2360.5|2359.3|2360.8|2359.6|2360|2358.8|60
1699303200000|2023-11-06 20:40:00|2360|2358.8|2360|2358.8|2360.5|2359.3|2359.5|2358.3|65
1699303500000|2023-11-06 20:45:00|2360.5|2359.3|2360.5|2359.3|2360.5|2359.3|2360|2358.8|71
1699303800000|2023-11-06 20:50:00|2360.3|2359.1|2360.4|2358.4|2360.5|2359.3|2360|2358.1|109
1699304100000|2023-11-06 20:55:00|2360.1|2358.1|2362.6|2360.6|2362.6|2360.6|2360.1|2358.1|0
1699304400000|2023-11-06 21:00:00|2362.5|2360.5|2362.3|2360.3|2362.9|2360.9|2362.2|2360.2|9
1699304700000|2023-11-06 21:05:00|2362.2|2360.2|2362.2|2360.2|2362.2|2360.2|2361.8|2359.8|0
1699305000000|2023-11-06 21:10:00|2362.1|2360.1|2362.4|2360.4|2362.4|2360.4|2362.1|2360.1|0
1699305600000|2023-11-06 21:20:00|2362.3|2360.3|2362.1|2360.1|2362.3|2360.3|2361.8|2359.8|0
1699305900000|2023-11-06 21:25:00|2361.9|2359.9|2362.1|2360.1|2362.1|2360.1|2361.8|2359.8|0
1699306800000|2023-11-06 21:40:00|2362.2|2360.2|2362.5|2360.5|2362.5|2360.5|2362.2|2360.2|0
1699307100000|2023-11-06 21:45:00|2362.4|2360.4|2362.5|2360.5|2362.5|2360.5|2362.4|2360.4|0
1699307400000|2023-11-06 21:50:00|2362.3|2360.3|2362.6|2360.6|2362.6|2360.6|2362.3|2360.3|0
1699307700000|2023-11-06 21:55:00|2362.8|2360.8|2362.6|2360.6|2362.9|2360.9|2362.4|2360.4|0
1699308000000|2023-11-06 22:00:00|2362.8|2360.8|2362.8|2360.8|2362.8|2360.8|2362.7|2360.7|0
1699308300000|2023-11-06 22:05:00|2362.7|2360.7|2362.8|2360.8|2362.8|2360.8|2362.7|2360.7|0
1699308600000|2023-11-06 22:10:00|2362.7|2360.7|2362.8|2360.8|2362.8|2360.8|2362.7|2360.7|0
1699308900000|2023-11-06 22:15:00|2362.7|2360.7|2362.8|2360.8|2362.8|2360.8|2362.7|2360.7|0
1699309200000|2023-11-06 22:20:00|2362.9|2360.9|2362.9|2360.9|2362.9|2360.9|2362.7|2360.7|0
1699309500000|2023-11-06 22:25:00|2362.8|2360.8|2362.8|2360.8|2362.8|2360.8|2362.7|2360.7|0
1699309800000|2023-11-06 22:30:00|2362.7|2360.7|2362.8|2360.8|2362.8|2360.8|2362.7|2360.7|0
1699310100000|2023-11-06 22:35:00|2362.7|2360.7|2362.7|2360.7|2362.8|2360.8|2362.7|2360.7|0
1699311300000|2023-11-06 22:55:00|2362.6|2360.6|2362.7|2360.7|2362.7|2360.7|2362.6|2360.6|0
1699311600000|2023-11-06 23:00:00|2362.2|2360.2|2361.6|2359.6|2362.4|2360.4|2361.6|2359.6|0
1699311900000|2023-11-06 23:05:00|2361.5|2359.5|2361.5|2359.5|2361.7|2359.7|2361.4|2359.4|0
1699312200000|2023-11-06 23:10:00|2361.6|2359.6|2361.2|2359.2|2361.6|2359.6|2361.1|2359.1|0
1699312500000|2023-11-06 23:15:00|2361.1|2359.1|2360.9|2358.9|2361.2|2359.2|2360.8|2358.8|0
1699312800000|2023-11-06 23:20:00|2360.8|2358.8|2360.4|2358.4|2360.9|2358.9|2360.4|2358.4|0
1699313100000|2023-11-06 23:25:00|2360.3|2358.3|2360.9|2358.9|2361.1|2359.1|2359.9|2357.9|0
1699313400000|2023-11-06 23:30:00|2360.8|2358.8|2362.1|2360.1|2362.4|2360.4|2360.8|2358.8|0
1699313700000|2023-11-06 23:35:00|2362|2360|2362|2360|2362.3|2360.3|2361.9|2359.9|0
1699314000000|2023-11-06 23:40:00|2362.2|2360.2|2361.5|2359.5|2363.5|2361.5|2360.9|2358.9|0
1699314300000|2023-11-06 23:45:00|2359.8|2358.6|2361.5|2360.3|2364.8|2363.6|2359.8|2358.6|880
1699314600000|2023-11-06 23:50:00|2361|2359.8|2359.5|2358.3|2362|2360.8|2359.5|2358.3|342
1699314900000|2023-11-06 23:55:00|2359.3|2358.1|2356.8|2355.6|2359.5|2358.3|2356.8|2355.6|582
1699315200000|2023-11-07 00:00:00|2356.6|2355.8|2352.8|2352|2358.3|2357.5|2350.8|2350|2288
1699315500000|2023-11-07 00:05:00|2353.3|2352.5|2355.6|2354.8|2355.8|2355|2353.3|2352.5|1019
1699315800000|2023-11-07 00:10:00|2355.8|2355|2358.3|2357.5|2358.3|2357.5|2354.3|2353.5|1301
1699316100000|2023-11-07 00:15:00|2357.8|2357|2355.1|2354.3|2358.3|2357.5|2354.3|2353.5|1054
1699316400000|2023-11-07 00:20:00|2355.3|2354.5|2357.8|2357|2359.3|2358.5|2354.3|2353.5|1022
1699316700000|2023-11-07 00:25:00|2358.1|2357.3|2358.3|2357.5|2359.3|2358.5|2355.3|2354.5|1435
1699317000000|2023-11-07 00:30:00|2358.1|2357.3|2355.8|2355|2358.3|2357.5|2355.3|2354.5|930
1699317300000|2023-11-07 00:35:00|2356.3|2355.5|2354.3|2353.5|2356.8|2356|2353.3|2352.5|725
1699317600000|2023-11-07 00:40:00|2354.8|2354|2351.3|2350.5|2355.8|2355|2351.3|2350.5|902
1699317900000|2023-11-07 00:45:00|2351.8|2351|2350.3|2349.5|2352.3|2351.5|2349.3|2348.5|847
1699318200000|2023-11-07 00:50:00|2350.8|2350|2349.8|2349|2350.8|2350|2349.3|2348.5|632
1699318500000|2023-11-07 00:55:00|2349.6|2348.8|2351.3|2350.5|2351.8|2351|2348.3|2347.5|598
1699318800000|2023-11-07 01:00:00|2350.8|2350|2348.8|2348|2351.3|2350.5|2347.8|2347|459
1699319100000|2023-11-07 01:05:00|2349.1|2348.3|2349.8|2349|2351.6|2350.8|2348.8|2348|407
1699319400000|2023-11-07 01:10:00|2350.3|2349.5|2348.8|2348|2350.8|2350|2348.3|2347.5|509
1699319700000|2023-11-07 01:15:00|2348.3|2347.5|2350.8|2350|2350.8|2350|2348.3|2347.5|453
1699320000000|2023-11-07 01:20:00|2351.3|2350.5|2349.3|2348.5|2351.8|2351|2348.6|2347.8|393
1699320300000|2023-11-07 01:25:00|2348.8|2348|2347.8|2347|2349.3|2348.5|2347.8|2347|562
1699320600000|2023-11-07 01:30:00|2347.6|2346.8|2350.8|2350|2351.8|2351|2347.3|2346.5|837
1699320900000|2023-11-07 01:35:00|2350.3|2349.5|2348.6|2347.8|2350.8|2350|2348.3|2347.5|640
1699321200000|2023-11-07 01:40:00|2348.8|2348|2350.8|2350|2350.8|2350|2347.8|2347|437
1699321500000|2023-11-07 01:45:00|2350.3|2349.5|2349.3|2348.5|2351.8|2351|2349.3|2348.5|360
1699321800000|2023-11-07 01:50:00|2348.8|2348|2346.8|2346|2349.3|2348.5|2346.8|2346|295
1699322100000|2023-11-07 01:55:00|2346.3|2345.5|2347.3|2346.5|2347.3|2346.5|2345.8|2345|332
1699322400000|2023-11-07 02:00:00|2347.1|2346.3|2346.8|2346|2347.8|2347|2345.8|2345|537
1699322700000|2023-11-07 02:05:00|2346.6|2345.8|2344.3|2343.5|2346.8|2346|2342.8|2342|532
1699323000000|2023-11-07 02:10:00|2343.8|2343|2343.8|2343|2344.8|2344|2342.8|2342|297
1699323300000|2023-11-07 02:15:00|2344.3|2343.5|2344.3|2343.5|2344.8|2344|2343.8|2343|241
1699323600000|2023-11-07 02:20:00|2344.1|2343.3|2344.6|2343.8|2344.8|2344|2342.8|2342|304
1699323900000|2023-11-07 02:25:00|2344.3|2343.5|2343.3|2342.5|2345.1|2344.3|2343.3|2342.5|257
1699324200000|2023-11-07 02:30:00|2342.8|2342|2343.8|2343|2343.8|2343|2342.6|2341.8|193
1699324500000|2023-11-07 02:35:00|2343.6|2342.8|2344.3|2343.5|2344.3|2343.5|2343.3|2342.5|98
1699324800000|2023-11-07 02:40:00|2343.8|2343|2344.3|2343.5|2344.8|2344|2343.8|2343|107
1699325100000|2023-11-07 02:45:00|2343.8|2343|2342.8|2342|2344.3|2343.5|2342.6|2341.8|117
1699325400000|2023-11-07 02:50:00|2342.3|2341.5|2342.3|2341.5|2343.3|2342.5|2342.3|2341.5|160
1699325700000|2023-11-07 02:55:00|2341.8|2341|2343.1|2342.3|2343.3|2342.5|2341.3|2340.5|172
1699326000000|2023-11-07 03:00:00|2342.8|2342|2341.8|2341|2342.8|2342|2341.1|2340.3|155
1699326300000|2023-11-07 03:05:00|2342.3|2341.5|2341.8|2341|2342.8|2342|2341.3|2340.5|168
1699326600000|2023-11-07 03:10:00|2342.3|2341.5|2342.3|2341.5|2342.3|2341.5|2341.8|2341|107
1699326900000|2023-11-07 03:15:00|2342.6|2341.8|2341.8|2341|2342.6|2341.8|2341.3|2340.5|164
1699327200000|2023-11-07 03:20:00|2342.3|2341.5|2341.3|2340.5|2342.3|2341.5|2341.1|2340.3|144
1699327500000|2023-11-07 03:25:00|2341.6|2340.8|2341.3|2340.5|2341.8|2341|2341.3|2340.5|168
1699327800000|2023-11-07 03:30:00|2341.8|2341|2341.8|2341|2341.8|2341|2337.8|2337|1159
1699328100000|2023-11-07 03:35:00|2341.3|2340.5|2341.8|2341|2343.3|2342.5|2341.3|2340.5|855
1699328400000|2023-11-07 03:40:00|2341.6|2340.8|2339.3|2338.5|2341.6|2340.8|2338.3|2337.5|461
1699328700000|2023-11-07 03:45:00|2339.6|2338.8|2338.6|2337.8|2340.3|2339.5|2337.8|2337|572
1699329000000|2023-11-07 03:50:00|2338.3|2337.5|2339.3|2338.5|2339.8|2339|2338.3|2337.5|268
1699329300000|2023-11-07 03:55:00|2339.1|2338.3|2338.8|2338|2339.3|2338.5|2337.8|2337|284
1699329600000|2023-11-07 04:00:00|2338.3|2337.5|2337.1|2336.3|2338.6|2337.8|2336.3|2335.5|625
1699329900000|2023-11-07 04:05:00|2336.8|2336|2338.3|2337.5|2338.3|2337.5|2336.3|2335.5|440
1699330200000|2023-11-07 04:10:00|2338.1|2337.3|2338.1|2337.3|2338.3|2337.5|2337.1|2336.3|324
1699330500000|2023-11-07 04:15:00|2338.3|2337.5|2338.3|2337.5|2338.3|2337.5|2336.8|2336|289
1699330800000|2023-11-07 04:20:00|2337.8|2337|2337.6|2336.8|2337.8|2337|2337.1|2336.3|364
1699331100000|2023-11-07 04:25:00|2337.8|2337|2335.3|2334.5|2337.8|2337|2335.3|2334.5|349
1699331400000|2023-11-07 04:30:00|2335.8|2335|2334.8|2334|2335.8|2335|2334.8|2334|352
1699331700000|2023-11-07 04:35:00|2334.6|2333.8|2335.3|2334.5|2336.1|2335.3|2334.6|2333.8|412
1699332000000|2023-11-07 04:40:00|2335.6|2334.8|2335.3|2334.5|2335.6|2334.8|2334.3|2333.5|261
1699332300000|2023-11-07 04:45:00|2335.1|2334.3|2333.8|2333|2335.3|2334.5|2333.8|2333|284
1699332600000|2023-11-07 04:50:00|2333.3|2332.5|2334.3|2333.5|2335.1|2334.3|2333.3|2332.5|373
1699332900000|2023-11-07 04:55:00|2333.8|2333|2334.6|2333.8|2334.8|2334|2333.8|2333|402
1699333200000|2023-11-07 05:00:00|2334.8|2334|2334.3|2333.5|2334.8|2334|2333.3|2332.5|486
1699333500000|2023-11-07 05:05:00|2334.8|2334|2339.1|2338.3|2339.1|2338.3|2334.8|2334|916
1699333800000|2023-11-07 05:10:00|2338.8|2338|2337.8|2337|2339.3|2338.5|2336.1|2335.3|783
1699334100000|2023-11-07 05:15:00|2338.1|2337.3|2336.3|2335.5|2338.3|2337.5|2335.8|2335|561
1699334400000|2023-11-07 05:20:00|2335.8|2335|2333.8|2333|2336.3|2335.5|2332.8|2332|540
1699334700000|2023-11-07 05:25:00|2334.3|2333.5|2333.3|2332.5|2334.3|2333.5|2332.8|2332|282
1699335000000|2023-11-07 05:30:00|2332.8|2332|2335.8|2335|2336.8|2336|2332.8|2332|805
1699335300000|2023-11-07 05:35:00|2335.3|2334.5|2336.3|2335.5|2336.3|2335.5|2335.3|2334.5|599
1699335600000|2023-11-07 05:40:00|2335.8|2335|2334.3|2333.5|2336.1|2335.3|2333.8|2333|571
1699335900000|2023-11-07 05:45:00|2334.8|2334|2333.6|2332.8|2334.8|2334|2332.8|2332|675
1699336200000|2023-11-07 05:50:00|2333.8|2333|2333.3|2332.5|2333.8|2333|2332.3|2331.5|980
1699336500000|2023-11-07 05:55:00|2333.1|2332.3|2332.3|2331.5|2333.8|2333|2331.3|2330.5|2938
1699336800000|2023-11-07 06:00:00|2331.8|2331|2333.3|2332.5|2333.8|2333|2331.3|2330.5|2352
1699337100000|2023-11-07 06:05:00|2332.8|2332|2333.8|2331.8|2333.9|2332.5|2332.3|2331.5|1347
1699337400000|2023-11-07 06:10:00|2333.7|2331.7|2332.6|2330.6|2333.7|2331.7|2332.4|2330.4|1
1699337700000|2023-11-07 06:15:00|2332.7|2330.7|2332.1|2330.1|2332.7|2330.7|2331.3|2329.3|1819
1699338000000|2023-11-07 06:20:00|2332|2330|2331.9|2329.9|2332.5|2330.5|2331.8|2329.8|0
1699338300000|2023-11-07 06:25:00|2332|2330|2331.9|2329.9|2332.3|2330.3|2331.7|2329.7|0
1699338600000|2023-11-07 06:30:00|2332.1|2330.1|2331.9|2329.9|2332.1|2330.1|2331.8|2329.8|0
1699338900000|2023-11-07 06:35:00|2331.8|2329.8|2332.1|2330.1|2332.1|2330.1|2331.8|2329.8|0
1699339200000|2023-11-07 06:40:00|2332|2330|2331.7|2329.7|2332.2|2330.2|2331.7|2329.7|0
1699339500000|2023-11-07 06:45:00|2331.6|2329.6|2331.3|2329.3|2331.7|2329.7|2331.3|2329.3|0
1699339800000|2023-11-07 06:50:00|2331.2|2329.2|2331.4|2329.4|2331.5|2329.5|2331|2329|0
1699340100000|2023-11-07 06:55:00|2331.3|2329.3|2331.1|2329.1|2331.3|2329.3|2331|2329|0
1699340400000|2023-11-07 07:00:00|2331|2329|2330.5|2328.5|2331|2329|2329.6|2327.6|0
1699340700000|2023-11-07 07:05:00|2330.2|2328.2|2330.9|2328.9|2331.1|2329.1|2329.9|2327.9|0
1699341000000|2023-11-07 07:10:00|2330.8|2328.8|2330.8|2328.8|2331.2|2329.2|2330.6|2328.6|0
1699341300000|2023-11-07 07:15:00|2330.4|2328.4|2331.2|2329.2|2331.4|2329.4|2330.4|2328.4|0
1699341600000|2023-11-07 07:20:00|2331.4|2329.4|2331.6|2329.6|2332|2330|2331.3|2329.3|0
1699341900000|2023-11-07 07:25:00|2331.4|2329.4|2331|2329|2331.8|2329.8|2330.8|2328.8|0
1699342200000|2023-11-07 07:30:00|2327.3|2326.1|2328.8|2327.6|2331|2329.8|2327.3|2326.1|387
1699342500000|2023-11-07 07:35:00|2328.5|2327.3|2327.5|2326.3|2329|2327.8|2327|2325.8|221
1699342800000|2023-11-07 07:40:00|2327.8|2326.6|2327.8|2326.6|2328|2326.8|2327|2325.8|256
1699343100000|2023-11-07 07:45:00|2327.5|2326.3|2327.5|2326.3|2328|2326.8|2327|2325.8|182
1699343400000|2023-11-07 07:50:00|2327.3|2326.1|2328.8|2327.6|2328.8|2327.6|2327.3|2326.1|109
1699343700000|2023-11-07 07:55:00|2328.5|2327.3|2328|2326.8|2329|2327.8|2327.8|2326.6|34
1699344000000|2023-11-07 08:00:00|2328.5|2327.3|2330|2328.8|2330|2328.8|2327.5|2326.3|116
1699344300000|2023-11-07 08:05:00|2329.8|2328.6|2331|2329.8|2331.3|2330.1|2329|2327.8|186
1699344600000|2023-11-07 08:10:00|2331.3|2330.1|2333.5|2332.3|2333.5|2332.3|2331|2329.8|251
1699344900000|2023-11-07 08:15:00|2334|2332.8|2336.8|2335.6|2336.8|2335.6|2334|2332.8|700
1699345200000|2023-11-07 08:20:00|2336.5|2335.3|2335.5|2334.3|2337|2335.8|2335.5|2334.3|289
1699345500000|2023-11-07 08:25:00|2335.3|2334.1|2333|2331.8|2336|2334.8|2332.5|2331.3|196
1699345800000|2023-11-07 08:30:00|2333.5|2332.3|2334.5|2333.3|2335|2333.8|2333|2331.8|73
1699346100000|2023-11-07 08:35:00|2334.3|2333.1|2333|2331.8|2334.5|2333.3|2332.5|2331.3|58
1699346400000|2023-11-07 08:40:00|2332.8|2331.6|2333|2331.8|2333|2331.8|2332|2330.8|41
1699346700000|2023-11-07 08:45:00|2332.8|2331.6|2332.5|2331.3|2333.5|2332.3|2332.5|2331.3|40
1699347000000|2023-11-07 08:50:00|2332.3|2331.1|2332|2330.8|2333|2331.8|2331.5|2330.3|51
1699347300000|2023-11-07 08:55:00|2332.3|2331.1|2333|2331.8|2333.5|2332.3|2332|2330.8|58
1699347600000|2023-11-07 09:00:00|2333.5|2332.3|2332|2330.8|2333.5|2332.3|2332|2330.8|50
1699347900000|2023-11-07 09:05:00|2332.5|2331.3|2331.5|2330.3|2332.5|2331.3|2331.5|2330.3|69
1699348200000|2023-11-07 09:10:00|2332|2330.8|2331.5|2330.3|2332.3|2331.1|2331|2329.8|149
1699348500000|2023-11-07 09:15:00|2331.3|2330.1|2330|2328.8|2331.5|2330.3|2330|2328.8|78
1699348800000|2023-11-07 09:20:00|2329.5|2328.3|2330.5|2329.3|2330.5|2329.3|2329.5|2328.3|91
1699349100000|2023-11-07 09:25:00|2330|2328.8|2331|2329.8|2331|2329.8|2330|2328.8|95
1699349400000|2023-11-07 09:30:00|2330.8|2329.6|2332.5|2331.3|2332.5|2331.3|2330.5|2329.3|82
1699349700000|2023-11-07 09:35:00|2333|2331.8|2333|2331.8|2333.5|2332.3|2332.5|2331.3|98
1699350000000|2023-11-07 09:40:00|2332.8|2331.6|2332|2330.8|2333.5|2332.3|2331.8|2330.6|108
1699350300000|2023-11-07 09:45:00|2331.5|2330.3|2332.5|2331.3|2332.5|2331.3|2331.3|2330.1|97
1699350600000|2023-11-07 09:50:00|2333|2331.8|2332.5|2331.3|2333|2331.8|2331.5|2330.3|87
1699350900000|2023-11-07 09:55:00|2332.3|2331.1|2332|2330.8|2332.5|2331.3|2331.5|2330.3|62
1699351200000|2023-11-07 10:00:00|2331.5|2330.3|2331|2329.8|2331.8|2330.6|2331|2329.8|84
1699351500000|2023-11-07 10:05:00|2331.5|2330.3|2332|2330.8|2332|2330.8|2331|2329.8|120
1699351800000|2023-11-07 10:10:00|2332.5|2331.3|2333|2331.8|2333|2331.8|2332|2330.8|48
1699352100000|2023-11-07 10:15:00|2333.3|2332.1|2333.5|2332.3|2333.8|2332.6|2333.3|2332.1|111
1699352400000|2023-11-07 10:20:00|2333|2331.8|2334|2332.8|2334|2332.8|2332.5|2331.3|60
1699352700000|2023-11-07 10:25:00|2333.8|2332.6|2335|2333.8|2335.5|2334.3|2333.8|2332.6|45
1699353000000|2023-11-07 10:30:00|2335.3|2334.1|2334.5|2333.3|2335.5|2334.3|2334|2332.8|36
1699353300000|2023-11-07 10:35:00|2334.8|2333.6|2335|2333.8|2335.5|2334.3|2334.5|2333.3|28
1699353600000|2023-11-07 10:40:00|2334.8|2333.6|2335.3|2334.1|2335.5|2334.3|2334.8|2333.6|68
1699353900000|2023-11-07 10:45:00|2335|2333.8|2335.5|2334.3|2335.5|2334.3|2335|2333.8|59
1699354200000|2023-11-07 10:50:00|2335|2333.8|2334.5|2333.3|2335.5|2334.3|2334.5|2333.3|87
1699354500000|2023-11-07 10:55:00|2334.8|2333.6|2334|2332.8|2335|2333.8|2334|2332.8|34
1699354800000|2023-11-07 11:00:00|2333.8|2332.6|2333.8|2332.6|2334|2332.8|2333.5|2332.3|73
1699355100000|2023-11-07 11:05:00|2334|2332.8|2333|2331.8|2334|2332.8|2333|2331.8|53
1699355400000|2023-11-07 11:10:00|2333.5|2332.3|2333.5|2332.3|2333.8|2332.6|2333|2331.8|26
1699355700000|2023-11-07 11:15:00|2333.3|2332.1|2333|2331.8|2333.5|2332.3|2332.5|2331.3|20
1699356000000|2023-11-07 11:20:00|2333.5|2332.3|2333|2331.8|2333.5|2332.3|2333|2331.8|37
1699356300000|2023-11-07 11:25:00|2333.3|2332.1|2333|2331.8|2333.5|2332.3|2333|2331.8|4
1699356600000|2023-11-07 11:30:00|2332.8|2331.6|2332|2330.8|2333|2331.8|2332|2330.8|19
1699356900000|2023-11-07 11:35:00|2332.3|2331.1|2331|2329.8|2332.3|2331.1|2330|2328.8|110
1699357200000|2023-11-07 11:40:00|2331.3|2330.1|2330.5|2329.3|2331.3|2330.1|2329.5|2328.3|33
1699357500000|2023-11-07 11:45:00|2330.8|2329.6|2331|2329.8|2331|2329.8|2330.5|2329.3|30
1699357800000|2023-11-07 11:50:00|2331.3|2330.1|2332|2330.8|2332|2330.8|2331|2329.8|37
1699358100000|2023-11-07 11:55:00|2332.3|2331.1|2332.5|2331.3|2332.5|2331.3|2332|2330.8|39
1699358400000|2023-11-07 12:00:00|2333|2331.8|2333|2331.8|2333.5|2332.3|2332.5|2331.3|50
1699358700000|2023-11-07 12:05:00|2333.3|2332.1|2333|2331.8|2333.5|2332.3|2332.5|2331.3|28
1699359000000|2023-11-07 12:10:00|2333.3|2332.1|2333|2331.8|2333.5|2332.3|2332.8|2331.6|27
1699359300000|2023-11-07 12:15:00|2333.3|2332.1|2333.5|2332.3|2333.5|2332.3|2332.5|2331.3|15
1699359600000|2023-11-07 12:20:00|2333.8|2332.6|2333.5|2332.3|2334|2332.8|2333|2331.8|18
1699359900000|2023-11-07 12:25:00|2333.3|2332.1|2333|2331.8|2333.8|2332.6|2333|2331.8|9
1699360200000|2023-11-07 12:30:00|2333.5|2332.3|2333.5|2332.3|2334|2332.8|2333.5|2332.3|65
1699360500000|2023-11-07 12:35:00|2333.3|2332.1|2334|2332.8|2334.5|2333.3|2333.3|2332.1|123
1699360800000|2023-11-07 12:40:00|2334.5|2333.3|2334.5|2333.3|2334.5|2333.3|2334.5|2333.3|60
1699361100000|2023-11-07 12:45:00|2335|2333.8|2335|2333.8|2335|2333.8|2334.5|2333.3|106
1699361400000|2023-11-07 12:50:00|2334.5|2333.3|2335|2333.8|2335|2333.8|2334|2332.8|38
1699361700000|2023-11-07 12:55:00|2335.3|2334.1|2335.5|2334.3|2335.5|2334.3|2335|2333.8|34
1699362000000|2023-11-07 13:00:00|2335.3|2334.1|2335|2333.8|2335.5|2334.3|2334.5|2333.3|183
1699362300000|2023-11-07 13:05:00|2334.8|2333.6|2336.5|2335.3|2336.5|2335.3|2334.5|2333.3|219
1699362600000|2023-11-07 13:10:00|2336.3|2335.1|2336|2334.8|2336.5|2335.3|2335.5|2334.3|67
1699362900000|2023-11-07 13:15:00|2335.8|2334.6|2336.5|2335.3|2336.8|2335.6|2335.5|2334.3|52
1699363200000|2023-11-07 13:20:00|2337|2335.8|2335.5|2334.3|2337|2335.8|2335.5|2334.3|72
1699363500000|2023-11-07 13:25:00|2336|2334.8|2336.3|2335.1|2336.3|2335.1|2335.5|2334.3|13
1699363800000|2023-11-07 13:30:00|2336|2334.8|2336.5|2335.3|2336.5|2335.3|2336|2334.8|34
1699364100000|2023-11-07 13:35:00|2336.3|2335.1|2338|2336.8|2338|2336.8|2336.3|2335.1|94
1699364400000|2023-11-07 13:40:00|2337.5|2336.3|2338|2336.8|2338|2336.8|2337|2335.8|34
1699364700000|2023-11-07 13:45:00|2338.5|2337.3|2337|2335.8|2338.5|2337.3|2337|2335.8|91
1699365000000|2023-11-07 13:50:00|2336.5|2335.3|2338.5|2337.3|2338.5|2337.3|2336.3|2335.1|61
1699365300000|2023-11-07 13:55:00|2338.3|2337.1|2339.5|2338.3|2339.5|2338.3|2338|2336.8|144
1699365600000|2023-11-07 14:00:00|2339.3|2338.1|2339|2337.8|2339.5|2338.3|2338.5|2337.3|93
1699365900000|2023-11-07 14:05:00|2338.8|2337.6|2339.5|2338.3|2340|2338.8|2338.5|2337.3|153
1699366200000|2023-11-07 14:10:00|2339.3|2338.1|2339|2337.8|2339.5|2338.3|2338.5|2337.3|42
1699366500000|2023-11-07 14:15:00|2339.5|2338.3|2340.5|2339.3|2340.5|2339.3|2339|2337.8|113
1699366800000|2023-11-07 14:20:00|2340.8|2339.6|2340.5|2339.3|2341.5|2340.3|2340.5|2339.3|135
1699367100000|2023-11-07 14:25:00|2340.3|2339.1|2340.5|2339.3|2340.5|2339.3|2340|2338.8|34
1699367400000|2023-11-07 14:30:00|2340.3|2339.1|2336.5|2335.3|2340.5|2339.3|2336|2334.8|208
1699367700000|2023-11-07 14:35:00|2336.3|2335.1|2336|2334.8|2338|2336.8|2335.5|2334.3|127
1699368000000|2023-11-07 14:40:00|2335.8|2334.6|2336.5|2335.3|2337.5|2336.3|2335.5|2334.3|150
1699368300000|2023-11-07 14:45:00|2336.8|2335.6|2335.5|2334.3|2337|2335.8|2335|2333.8|86
1699368600000|2023-11-07 14:50:00|2335.8|2334.6|2338.5|2337.3|2338.5|2337.3|2335|2333.8|346
1699368900000|2023-11-07 14:55:00|2339|2337.8|2340|2338.8|2340.8|2339.6|2339|2337.8|125
1699369200000|2023-11-07 15:00:00|2340.5|2339.3|2341|2339.8|2341.5|2340.3|2340|2338.8|212
1699369500000|2023-11-07 15:05:00|2341.3|2340.1|2340|2338.8|2341.5|2340.3|2339.8|2338.6|92
1699369800000|2023-11-07 15:10:00|2339.5|2338.3|2341.5|2340.3|2341.8|2340.6|2339.5|2338.3|126
1699370100000|2023-11-07 15:15:00|2341.3|2340.1|2342.5|2341.3|2342.5|2341.3|2340.5|2339.3|106
1699370400000|2023-11-07 15:20:00|2342|2340.8|2343|2341.8|2343|2341.8|2341.5|2340.3|167
1699370700000|2023-11-07 15:25:00|2342.8|2341.6|2343|2341.8|2344|2342.8|2342.5|2341.3|151
1699371000000|2023-11-07 15:30:00|2342.5|2341.3|2344|2342.8|2344.5|2343.3|2342|2340.8|120
1699371300000|2023-11-07 15:35:00|2344.3|2343.1|2344.5|2343.3|2344.5|2343.3|2343.5|2342.3|40
1699371600000|2023-11-07 15:40:00|2345|2343.8|2346|2344.8|2346|2344.8|2344.5|2343.3|102
1699371900000|2023-11-07 15:45:00|2345.8|2344.6|2346.5|2345.3|2347|2345.8|2345.5|2344.3|88
1699372200000|2023-11-07 15:50:00|2347|2345.8|2348|2346.8|2348|2346.8|2346.5|2345.3|170
1699372500000|2023-11-07 15:55:00|2347.8|2346.6|2346.3|2345.1|2348|2346.8|2345|2343.8|124
1699372800000|2023-11-07 16:00:00|2346.5|2345.3|2345.5|2344.3|2346.5|2345.3|2345|2343.8|34
1699373100000|2023-11-07 16:05:00|2345.8|2344.6|2344.3|2343.1|2346|2344.8|2344|2342.8|58
1699373400000|2023-11-07 16:10:00|2344.5|2343.3|2343.5|2342.3|2345|2343.8|2343.5|2342.3|58
1699373700000|2023-11-07 16:15:00|2343.8|2342.6|2344|2342.8|2345|2343.8|2343.5|2342.3|73
1699374000000|2023-11-07 16:20:00|2344.3|2343.1|2344.5|2343.3|2345|2343.8|2344|2342.8|25
1699374300000|2023-11-07 16:25:00|2344.8|2343.6|2343.5|2342.3|2345|2343.8|2343|2341.8|176
1699374600000|2023-11-07 16:30:00|2343.3|2342.1|2344|2342.8|2344.5|2343.3|2343|2341.8|106
1699374900000|2023-11-07 16:35:00|2344.5|2343.3|2344|2342.8|2344.5|2343.3|2343.5|2342.3|149
1699375200000|2023-11-07 16:40:00|2343.5|2342.3|2343|2341.8|2344.3|2343.1|2343|2341.8|127
1699375500000|2023-11-07 16:45:00|2343.3|2342.1|2342|2340.8|2343.5|2342.3|2342|2340.8|38
1699375800000|2023-11-07 16:50:00|2341.8|2340.6|2342|2340.8|2342|2340.8|2340.5|2339.3|62
1699376100000|2023-11-07 16:55:00|2341.8|2340.6|2342|2340.8|2342.5|2341.3|2341.5|2340.3|26
1699376400000|2023-11-07 17:00:00|2341.8|2340.6|2340.5|2339.3|2342|2340.8|2340.5|2339.3|129
1699376700000|2023-11-07 17:05:00|2341|2339.8|2340.5|2339.3|2341.5|2340.3|2340.5|2339.3|45
1699377000000|2023-11-07 17:10:00|2340.8|2339.6|2341|2339.8|2341.3|2340.1|2340.5|2339.3|16
1699377300000|2023-11-07 17:15:00|2340.8|2339.6|2340.5|2339.3|2341.3|2340.1|2340.5|2339.3|74
1699377600000|2023-11-07 17:20:00|2341|2339.8|2341|2339.8|2341.3|2340.1|2340.5|2339.3|20
1699377900000|2023-11-07 17:25:00|2341.5|2340.3|2340.5|2339.3|2341.5|2340.3|2340.5|2339.3|10
1699378200000|2023-11-07 17:30:00|2340.3|2339.1|2341|2339.8|2341|2339.8|2339|2337.8|64
1699378500000|2023-11-07 17:35:00|2340.8|2339.6|2341|2339.8|2341.3|2340.1|2340|2338.8|32
1699378800000|2023-11-07 17:40:00|2340.8|2339.6|2340.5|2339.3|2341|2339.8|2340|2338.8|14
1699379100000|2023-11-07 17:45:00|2340.8|2339.6|2341|2339.8|2342.5|2341.3|2340.5|2339.3|108
1699379400000|2023-11-07 17:50:00|2340.8|2339.6|2340.8|2339.6|2341.5|2340.3|2340.3|2339.1|64
1699379700000|2023-11-07 17:55:00|2340.5|2339.3|2342.5|2341.3|2342.5|2341.3|2340.5|2339.3|52
1699380000000|2023-11-07 18:00:00|2343|2341.8|2343.5|2342.3|2344|2342.8|2342.5|2341.3|93
1699380300000|2023-11-07 18:05:00|2343.3|2342.1|2345|2343.8|2345|2343.8|2343.3|2342.1|56
1699380600000|2023-11-07 18:10:00|2344.8|2343.6|2345|2343.8|2345|2343.8|2344.5|2343.3|50
1699380900000|2023-11-07 18:15:00|2345.3|2344.1|2345|2343.8|2345.5|2344.3|2344.5|2343.3|45
1699381200000|2023-11-07 18:20:00|2345.3|2344.1|2345.5|2344.3|2345.5|2344.3|2344.5|2343.3|51
1699381500000|2023-11-07 18:25:00|2345|2343.8|2345|2343.8|2345.5|2344.3|2345|2343.8|32
1699381800000|2023-11-07 18:30:00|2345.5|2344.3|2345.5|2344.3|2346|2344.8|2345|2343.8|61
1699382100000|2023-11-07 18:35:00|2345.8|2344.6|2346|2344.8|2346|2344.8|2345.5|2344.3|13
1699382400000|2023-11-07 18:40:00|2345.8|2344.6|2345.5|2344.3|2346|2344.8|2345.5|2344.3|31
1699382700000|2023-11-07 18:45:00|2345.8|2344.6|2346.5|2345.3|2347|2345.8|2345.5|2344.3|81
1699383000000|2023-11-07 18:50:00|2346.3|2345.1|2345.5|2344.3|2346.3|2345.1|2345.5|2344.3|49
1699383300000|2023-11-07 18:55:00|2345.8|2344.6|2345.5|2344.3|2346|2344.8|2344.5|2343.3|57
1699383600000|2023-11-07 19:00:00|2345.3|2344.1|2346|2344.8|2346|2344.8|2345|2343.8|18
1699383900000|2023-11-07 19:05:00|2345.8|2344.6|2344.5|2343.3|2346|2344.8|2344|2342.8|50
1699384200000|2023-11-07 19:10:00|2344|2342.8|2343.8|2342.6|2344.5|2343.3|2343.5|2342.3|19
1699384500000|2023-11-07 19:15:00|2344|2342.8|2344|2342.8|2344.5|2343.3|2343.5|2342.3|10
1699384800000|2023-11-07 19:20:00|2343.8|2342.6|2345|2343.8|2345.3|2344.1|2343.8|2342.6|99
1699385100000|2023-11-07 19:25:00|2344.8|2343.6|2344.5|2343.3|2344.8|2343.6|2344.5|2343.3|46
1699385400000|2023-11-07 19:30:00|2345|2343.8|2345|2343.8|2345.5|2344.3|2344.5|2343.3|133
1699385700000|2023-11-07 19:35:00|2344.8|2343.6|2344.5|2343.3|2345|2343.8|2344.3|2343.1|35
1699386000000|2023-11-07 19:40:00|2344|2342.8|2343|2341.8|2344|2342.8|2342.8|2341.6|31
1699386300000|2023-11-07 19:45:00|2343.3|2342.1|2343.5|2342.3|2344|2342.8|2343|2341.8|13
1699386600000|2023-11-07 19:50:00|2343.8|2342.6|2343.5|2342.3|2344|2342.8|2343|2341.8|6
1699386900000|2023-11-07 19:55:00|2344|2342.8|2343.5|2342.3|2344|2342.8|2343|2341.8|40
1699387200000|2023-11-07 20:00:00|2344|2342.8|2344|2342.8|2344.5|2343.3|2343.5|2342.3|12
1699387500000|2023-11-07 20:05:00|2343.8|2342.6|2344|2342.8|2344|2342.8|2343.5|2342.3|17
1699387800000|2023-11-07 20:10:00|2344.3|2343.1|2343.8|2342.6|2344.3|2343.1|2343.5|2342.3|39
1699388100000|2023-11-07 20:15:00|2343.5|2342.3|2344|2342.8|2344|2342.8|2343|2341.8|22
1699388400000|2023-11-07 20:20:00|2343.8|2342.6|2344|2342.8|2344.3|2343.1|2343.5|2342.3|24
1699388700000|2023-11-07 20:25:00|2344.5|2343.3|2345|2343.8|2345|2343.8|2344.3|2343.1|32
1699389000000|2023-11-07 20:30:00|2345.5|2344.3|2345.8|2344.6|2346|2344.8|2345|2343.8|40
1699389300000|2023-11-07 20:35:00|2346|2344.8|2346.5|2345.3|2346.5|2345.3|2346|2344.8|20
1699389600000|2023-11-07 20:40:00|||||||||4
1699389900000|2023-11-07 20:45:00|2346.8|2345.6|2347|2345.8|2347|2345.8|2346|2344.8|136
1699390200000|2023-11-07 20:50:00|2346.5|2345.3|2344.9|2342.9|2346.5|2345.3|2344.9|2342.9|105
1699390500000|2023-11-07 20:55:00|2344.7|2342.7|2344.3|2342.3|2345.2|2343.2|2343.7|2341.7|0
1699390800000|2023-11-07 21:00:00|2344.5|2342.5|2344.6|2342.6|2344.9|2342.9|2344|2342|6
1699391100000|2023-11-07 21:05:00|2344.4|2342.4|2344.6|2342.6|2344.6|2342.6|2344.3|2342.3|0
1699391400000|2023-11-07 21:10:00|2344.9|2342.9|2344.7|2342.7|2345.1|2343.1|2344.7|2342.7|0
1699391700000|2023-11-07 21:15:00|2344.6|2342.6|2345|2343|2345|2343|2344.6|2342.6|0
1699392000000|2023-11-07 21:20:00|2344.8|2342.8|2345|2343|2345|2343|2344.8|2342.8|0
1699392300000|2023-11-07 21:25:00|2345.1|2343.1|2345.2|2343.2|2345.2|2343.2|2344.9|2342.9|0
1699392600000|2023-11-07 21:30:00|2345.4|2343.4|2345.4|2343.4|2345.6|2343.6|2345.4|2343.4|0
1699392900000|2023-11-07 21:35:00|2345.3|2343.3|2345.4|2343.4|2345.4|2343.4|2345.3|2343.3|0
1699393200000|2023-11-07 21:40:00|2345.3|2343.3|2345.3|2343.3|2345.3|2343.3|2345.3|2343.3|0
1699393500000|2023-11-07 21:45:00|2345.1|2343.1|2345.2|2343.2|2345.3|2343.3|2345.1|2343.1|0
1699393800000|2023-11-07 21:50:00|2345.4|2343.4|2345.4|2343.4|2345.4|2343.4|2345.3|2343.3|0
1699394100000|2023-11-07 21:55:00|2345.8|2343.8|2345.9|2343.9|2345.9|2343.9|2345.7|2343.7|0
1699394700000|2023-11-07 22:05:00|2345.8|2343.8|2345.9|2343.9|2345.9|2343.9|2345.8|2343.8|0
1699395000000|2023-11-07 22:10:00|2345.8|2343.8|2345.9|2343.9|2345.9|2343.9|2345.8|2343.8|0
1699395300000|2023-11-07 22:15:00|2345.7|2343.7|2345.8|2343.8|2345.9|2343.9|2345.7|2343.7|0
1699395600000|2023-11-07 22:20:00|2345.9|2343.9|2345.9|2343.9|2345.9|2343.9|2345.8|2343.8|0
1699395900000|2023-11-07 22:25:00|2345.8|2343.8|2345.8|2343.8|2345.9|2343.9|2345.8|2343.8|0
1699396200000|2023-11-07 22:30:00|2345.9|2343.9|2345.9|2343.9|2345.9|2343.9|2345.9|2343.9|0
1699396800000|2023-11-07 22:40:00|2345.8|2343.8|2345.7|2343.7|2346|2344|2345.6|2343.6|0
1699397100000|2023-11-07 22:45:00|2345.8|2343.8|2345.8|2343.8|2345.8|2343.8|2345.8|2343.8|0
1699397700000|2023-11-07 22:55:00|2345.9|2343.9|2345.9|2343.9|2345.9|2343.9|2345.9|2343.9|0
1699398000000|2023-11-07 23:00:00|2345.8|2343.8|2345.8|2343.8|2346.1|2344.1|2345.2|2343.2|0
1699398300000|2023-11-07 23:05:00|2345.9|2343.9|2346|2344|2346|2344|2345.8|2343.8|0
1699398600000|2023-11-07 23:10:00|2346.1|2344.1|2346.5|2344.5|2346.5|2344.5|2346.1|2344.1|0
1699398900000|2023-11-07 23:15:00|2346.6|2344.6|2346.9|2344.9|2346.9|2344.9|2346.5|2344.5|0
1699399200000|2023-11-07 23:20:00|2346.8|2344.8|2346.1|2344.1|2346.8|2344.8|2346.1|2344.1|0
1699399500000|2023-11-07 23:25:00|2345.8|2343.8|2346.2|2344.2|2346.2|2344.2|2345.8|2343.8|0
1699399800000|2023-11-07 23:30:00|2346.3|2344.3|2346.6|2344.6|2347.1|2345.1|2346.3|2344.3|0
1699400100000|2023-11-07 23:35:00|2346.3|2344.3|2347.6|2345.6|2347.8|2345.8|2346.3|2344.3|0
1699400400000|2023-11-07 23:40:00|2347.4|2345.4|2348.8|2346.8|2349|2347|2347.3|2345.3|0
1699400700000|2023-11-07 23:45:00|2348.9|2346.9|2344|2342.8|2348.9|2346.9|2344|2342.8|555
1699401000000|2023-11-07 23:50:00|2343.5|2342.3|2344.8|2343.6|2345.5|2344.3|2342.5|2341.3|191
1699401300000|2023-11-07 23:55:00|2345|2343.8|2342|2340.8|2345|2343.8|2342|2340.8|437
1699401600000|2023-11-08 00:00:00|2341.8|2341|2338.3|2337.5|2343.3|2342.5|2337.6|2336.8|1376
1699401900000|2023-11-08 00:05:00|2338.8|2338|2335.3|2334.5|2340.1|2339.3|2334.8|2334|1065
1699402200000|2023-11-08 00:10:00|2335.8|2335|2331.6|2330.8|2335.8|2335|2331.6|2330.8|1095
1699402500000|2023-11-08 00:15:00|2331.3|2330.5|2332.3|2331.5|2333.3|2332.5|2329.3|2328.5|949
1699402800000|2023-11-08 00:20:00|2332.1|2331.3|2330.8|2330|2333.1|2332.3|2328.8|2328|819
1699403100000|2023-11-08 00:25:00|2330.3|2329.5|2327.3|2326.5|2331.3|2330.5|2326.8|2326|909
1699403400000|2023-11-08 00:30:00|2327.8|2327|2330.3|2329.5|2330.6|2329.8|2325.6|2324.8|749
1699403700000|2023-11-08 00:35:00|2330.1|2329.3|2327.3|2326.5|2330.3|2329.5|2327.3|2326.5|624
1699404000000|2023-11-08 00:40:00|2326.8|2326|2326.3|2325.5|2327.8|2327|2325.8|2325|406
1699404300000|2023-11-08 00:45:00|2326.6|2325.8|2324.6|2323.8|2326.8|2326|2324.3|2323.5|372
1699404600000|2023-11-08 00:50:00|2324.8|2324|2325.8|2325|2327.3|2326.5|2324.3|2323.5|438
1699404900000|2023-11-08 00:55:00|2325.6|2324.8|2325.3|2324.5|2326.8|2326|2324.3|2323.5|433
1699405200000|2023-11-08 01:00:00|2325.8|2325|2324.6|2323.8|2325.8|2325|2323.1|2322.3|520
1699405500000|2023-11-08 01:05:00|2324.8|2324|2320.3|2319.5|2324.8|2324|2320.3|2319.5|535
1699405800000|2023-11-08 01:10:00|2319.8|2319|2316.8|2316|2320.3|2319.5|2316.1|2315.3|1119
1699406100000|2023-11-08 01:15:00|2317.3|2316.5|2320.3|2319.5|2322.3|2321.5|2316.8|2316|695
1699406400000|2023-11-08 01:20:00|2320.8|2320|2322.3|2321.5|2323.3|2322.5|2319.8|2319|662
1699406700000|2023-11-08 01:25:00|2322.8|2322|2322.8|2322|2323.1|2322.3|2320.8|2320|362
1699407000000|2023-11-08 01:30:00|2323.3|2322.5|2323.3|2322.5|2323.3|2322.5|2321.8|2321|428
1699407300000|2023-11-08 01:35:00|2322.8|2322|2323.3|2322.5|2324.8|2324|2321.8|2321|412
1699407600000|2023-11-08 01:40:00|2323.1|2322.3|2322.8|2322|2323.1|2322.3|2320.3|2319.5|769
1699407900000|2023-11-08 01:45:00|2322.6|2321.8|2320.8|2320|2323.8|2323|2320.3|2319.5|641
1699408200000|2023-11-08 01:50:00|2320.6|2319.8|2319.3|2318.5|2320.6|2319.8|2318.1|2317.3|439
1699408500000|2023-11-08 01:55:00|2319.8|2319|2321.3|2320.5|2323.8|2323|2319.8|2319|620
1699408800000|2023-11-08 02:00:00|2320.8|2320|2318.3|2317.5|2320.8|2320|2317.8|2317|396
1699409100000|2023-11-08 02:05:00|2318.6|2317.8|2323.8|2323|2324.3|2323.5|2318.3|2317.5|850
1699409400000|2023-11-08 02:10:00|2323.6|2322.8|2320.8|2320|2324.8|2324|2320.3|2319.5|482
1699409700000|2023-11-08 02:15:00|2320.6|2319.8|2320.8|2320|2321.3|2320.5|2318.8|2318|223
1699410000000|2023-11-08 02:20:00|2320.6|2319.8|2317.8|2317|2320.6|2319.8|2317.3|2316.5|311
1699410300000|2023-11-08 02:25:00|2318.1|2317.3|2319.8|2319|2319.8|2319|2317.8|2317|416
1699410600000|2023-11-08 02:30:00|2319.6|2318.8|2319.8|2319|2320.8|2320|2319.3|2318.5|195
1699410900000|2023-11-08 02:35:00|2320.1|2319.3|2319.8|2319|2320.3|2319.5|2319.3|2318.5|104
1699411200000|2023-11-08 02:40:00|2319.6|2318.8|2321.3|2320.5|2321.3|2320.5|2319.3|2318.5|59
1699411500000|2023-11-08 02:45:00|2321.8|2321|2321.3|2320.5|2322.3|2321.5|2320.8|2320|161
1699411800000|2023-11-08 02:50:00|2321.8|2321|2321.8|2321|2322.3|2321.5|2321.3|2320.5|62
1699412100000|2023-11-08 02:55:00|2322.3|2321.5|2322.8|2322|2322.8|2322|2321.8|2321|102
1699412400000|2023-11-08 03:00:00|2322.6|2321.8|2322.8|2322|2323.8|2323|2322.3|2321.5|189
1699412700000|2023-11-08 03:05:00|2322.3|2321.5|2321.6|2320.8|2322.3|2321.5|2320.8|2320|130
1699413000000|2023-11-08 03:10:00|2321.8|2321|2322.3|2321.5|2322.8|2322|2321.8|2321|156
1699413300000|2023-11-08 03:15:00|2321.8|2321|2320.3|2319.5|2321.8|2321|2320.3|2319.5|146
1699413600000|2023-11-08 03:20:00|2319.8|2319|2319.3|2318.5|2320.3|2319.5|2319.3|2318.5|137
1699413900000|2023-11-08 03:25:00|2319.1|2318.3|2318.3|2317.5|2319.3|2318.5|2318.3|2317.5|284
1699414200000|2023-11-08 03:30:00|2318.6|2317.8|2313.3|2312.5|2318.8|2318|2313.3|2312.5|1212
1699414500000|2023-11-08 03:35:00|2313.1|2312.3|2310.3|2309.5|2313.1|2312.3|2309.3|2308.5|968
1699414800000|2023-11-08 03:40:00|2309.8|2309|2304.8|2304|2310.3|2309.5|2304.8|2304|881
1699415100000|2023-11-08 03:45:00|2305.3|2304.5|2301.3|2300.5|2305.8|2305|2300.8|2300|1029
1699415400000|2023-11-08 03:50:00|2301.6|2300.8|2297.6|2296.8|2303.3|2302.5|2297.3|2296.5|1257
1699415700000|2023-11-08 03:55:00|2297.3|2296.5|2300.3|2299.5|2300.3|2299.5|2296.3|2295.5|1406
1699416000000|2023-11-08 04:00:00|2300.8|2300|2299.3|2298.5|2301.3|2300.5|2298.3|2297.5|790
1699416300000|2023-11-08 04:05:00|2299.1|2298.3|2304.6|2303.8|2304.8|2304|2298.8|2298|885
1699416600000|2023-11-08 04:10:00|2304.8|2304|2304.8|2304|2306.3|2305.5|2303.3|2302.5|790
1699416900000|2023-11-08 04:15:00|2304.6|2303.8|2305.8|2305|2306.3|2305.5|2303.3|2302.5|543
1699417200000|2023-11-08 04:20:00|2305.6|2304.8|2307.3|2306.5|2307.3|2306.5|2304.8|2304|383
1699417500000|2023-11-08 04:25:00|2307.8|2307|2306.8|2306|2308.3|2307.5|2306.3|2305.5|508
1699417800000|2023-11-08 04:30:00|2307.3|2306.5|2309.6|2308.8|2309.6|2308.8|2307.1|2306.3|545
1699418100000|2023-11-08 04:35:00|2309.8|2309|2311.3|2310.5|2311.8|2311|2307.8|2307|850
1699418400000|2023-11-08 04:40:00|2310.8|2310|2310.6|2309.8|2311.3|2310.5|2309.8|2309|462
1699418700000|2023-11-08 04:45:00|2310.8|2310|2313.3|2312.5|2313.8|2313|2310.6|2309.8|569
1699419000000|2023-11-08 04:50:00|2312.8|2312|2311.8|2311|2313.1|2312.3|2310.8|2310|493
1699419300000|2023-11-08 04:55:00|2311.3|2310.5|2311.8|2311|2312.8|2312|2311.3|2310.5|257
1699419600000|2023-11-08 05:00:00|2312.3|2311.5|2310.1|2309.3|2313.3|2312.5|2309.8|2309|647
1699419900000|2023-11-08 05:05:00|2310.3|2309.5|2311.3|2310.5|2313.8|2313|2310.1|2309.3|611
1699420200000|2023-11-08 05:10:00|2310.8|2310|2312.8|2312|2312.8|2312|2309.8|2309|462
1699420500000|2023-11-08 05:15:00|2312.3|2311.5|2311.3|2310.5|2313.8|2313|2310.8|2310|357
1699420800000|2023-11-08 05:20:00|2311.1|2310.3|2309.8|2309|2313.8|2313|2308.8|2308|551
1699421100000|2023-11-08 05:25:00|2310.1|2309.3|2310.3|2309.5|2311.3|2310.5|2309.3|2308.5|451
1699421400000|2023-11-08 05:30:00|2310.6|2309.8|2308.3|2307.5|2310.8|2310|2308.3|2307.5|582
1699421700000|2023-11-08 05:35:00|2307.8|2307|2310.3|2309.5|2314.3|2313.5|2307.8|2307|1225
1699422000000|2023-11-08 05:40:00|2309.8|2309|2309.3|2308.5|2310.8|2310|2307.8|2307|550
1699422300000|2023-11-08 05:45:00|2309.6|2308.8|2308.8|2308|2309.6|2308.8|2307.3|2306.5|514
1699422600000|2023-11-08 05:50:00|2308.6|2307.8|2307.3|2306.5|2310.3|2309.5|2307.3|2306.5|958
1699422900000|2023-11-08 05:55:00|2307.8|2307|2306.3|2305.5|2309.3|2308.5|2305.8|2305|3335
1699423200000|2023-11-08 06:00:00|2305.8|2305|2304.8|2304|2306.3|2305.5|2303.3|2302.5|3139
1699423500000|2023-11-08 06:05:00|2305.3|2304.5|2305.7|2303.7|2305.9|2304.5|2303.8|2303|781
1699423800000|2023-11-08 06:10:00|2305.5|2303.5|2303.9|2301.9|2305.7|2303.7|2303.7|2301.7|25
1699424100000|2023-11-08 06:15:00|2303.8|2301.8|2304.1|2302.1|2305|2303|2303.8|2301.8|656
1699424400000|2023-11-08 06:20:00|2303.9|2301.9|2304.7|2302.7|2305|2303|2303.9|2301.9|0
1699424700000|2023-11-08 06:25:00|2304.6|2302.6|2304.8|2302.8|2304.8|2302.8|2304.4|2302.4|0
1699425000000|2023-11-08 06:30:00|2304.9|2302.9|2304.6|2302.6|2304.9|2302.9|2304.5|2302.5|0
1699425300000|2023-11-08 06:35:00|2304.8|2302.8|2304.6|2302.6|2304.8|2302.8|2304.5|2302.5|0
1699425600000|2023-11-08 06:40:00|2304.7|2302.7|2304.9|2302.9|2305.1|2303.1|2304.5|2302.5|0
1699425900000|2023-11-08 06:45:00|2304.8|2302.8|2304.8|2302.8|2305.4|2303.4|2304.8|2302.8|0
1699426200000|2023-11-08 06:50:00|2304.7|2302.7|2304|2302|2304.9|2302.9|2303.8|2301.8|0
1699426500000|2023-11-08 06:55:00|2303.7|2301.7|2304.2|2302.2|2304.5|2302.5|2303.7|2301.7|0
1699426800000|2023-11-08 07:00:00|2303.8|2301.8|2303.5|2301.5|2304.6|2302.6|2303.5|2301.5|0
1699427100000|2023-11-08 07:05:00|2303.6|2301.6|2303.4|2301.4|2303.6|2301.6|2302.7|2300.7|0
1699427400000|2023-11-08 07:10:00|2303.5|2301.5|2303|2301|2303.5|2301.5|2303|2301|0
1699427700000|2023-11-08 07:15:00|2302.8|2300.8|2302.7|2300.7|2303.3|2301.3|2302.4|2300.4|0
1699428000000|2023-11-08 07:20:00|2302.8|2300.8|2302.8|2300.8|2303.2|2301.2|2302.7|2300.7|0
1699428300000|2023-11-08 07:25:00|2302.9|2300.9|2303.3|2301.3|2303.5|2301.5|2302.9|2300.9|0
1699428600000|2023-11-08 07:30:00|2302.3|2301.1|2306|2304.8|2306.5|2305.3|2302.3|2301.1|556
1699428900000|2023-11-08 07:35:00|2305.5|2304.3|2306|2304.8|2306|2304.8|2304.5|2303.3|89
1699429200000|2023-11-08 07:40:00|2306.5|2305.3|2306|2304.8|2306.5|2305.3|2305|2303.8|127
1699429500000|2023-11-08 07:45:00|2306.3|2305.1|2306.5|2305.3|2306.5|2305.3|2306|2304.8|117
1699429800000|2023-11-08 07:50:00|2306.3|2305.1|2306|2304.8|2306.5|2305.3|2305.5|2304.3|89
1699430100000|2023-11-08 07:55:00|2306.5|2305.3|2305.5|2304.3|2306.5|2305.3|2305.5|2304.3|185
1699430400000|2023-11-08 08:00:00|2305.8|2304.6|2306.5|2305.3|2307.5|2306.3|2305|2303.8|350
1699430700000|2023-11-08 08:05:00|2306|2304.8|2307.5|2306.3|2308|2306.8|2306|2304.8|173
1699431000000|2023-11-08 08:10:00|2307.8|2306.6|2308.5|2307.3|2309.5|2308.3|2307.5|2306.3|114
1699431300000|2023-11-08 08:15:00|2308|2306.8|2309.5|2308.3|2310|2308.8|2307.5|2306.3|84
1699431600000|2023-11-08 08:20:00|2309.8|2308.6|2311|2309.8|2311|2309.8|2309.5|2308.3|87
1699431900000|2023-11-08 08:25:00|2310.8|2309.6|2311.3|2310.1|2311.5|2310.3|2310|2308.8|171
1699432200000|2023-11-08 08:30:00|2311|2309.8|2311|2309.8|2311.5|2310.3|2310|2308.8|86
1699432500000|2023-11-08 08:35:00|2310.8|2309.6|2310|2308.8|2311|2309.8|2310|2308.8|283
1699432800000|2023-11-08 08:40:00|2309.8|2308.6|2310|2308.8|2311|2309.8|2309.5|2308.3|329
1699433100000|2023-11-08 08:45:00|2309.8|2308.6|2309.8|2308.6|2310|2308.8|2308.5|2307.3|142
1699433400000|2023-11-08 08:50:00|2309.5|2308.3|2307.5|2306.3|2309.8|2308.6|2307.5|2306.3|200
1699433700000|2023-11-08 08:55:00|2307.8|2306.6|2308|2306.8|2308.8|2307.6|2307|2305.8|153
1699434000000|2023-11-08 09:00:00|2307.8|2306.6|2307|2305.8|2308|2306.8|2307|2305.8|80
1699434300000|2023-11-08 09:05:00|2307.3|2306.1|2308.3|2307.1|2308.5|2307.3|2307|2305.8|87
1699434600000|2023-11-08 09:10:00|2308|2306.8|2305|2303.8|2308|2306.8|2305|2303.8|130
1699434900000|2023-11-08 09:15:00|2304.8|2303.6|2304.5|2303.3|2305.5|2304.3|2304|2302.8|178
1699435200000|2023-11-08 09:20:00|2304.3|2303.1|2305.5|2304.3|2305.5|2304.3|2303.5|2302.3|249
1699435500000|2023-11-08 09:25:00|2305.3|2304.1|2303.8|2302.6|2305.5|2304.3|2303.5|2302.3|68
1699435800000|2023-11-08 09:30:00|2303.5|2302.3|2304.5|2303.3|2305.3|2304.1|2303|2301.8|185
1699436100000|2023-11-08 09:35:00|2304.8|2303.6|2305.5|2304.3|2306.5|2305.3|2304.5|2303.3|133
1699436400000|2023-11-08 09:40:00|2306|2304.8|2307.5|2306.3|2307.8|2306.6|2305.5|2304.3|54
1699436700000|2023-11-08 09:45:00|2307.8|2306.6|2307|2305.8|2307.8|2306.6|2307|2305.8|34
1699437000000|2023-11-08 09:50:00|2306.8|2305.6|2307.5|2306.3|2308|2306.8|2306.5|2305.3|29
1699437300000|2023-11-08 09:55:00|2308|2306.8|2306.5|2305.3|2308|2306.8|2306.5|2305.3|32
1699437600000|2023-11-08 10:00:00|2306.8|2305.6|2306.5|2305.3|2306.8|2305.6|2305.5|2304.3|69
1699437900000|2023-11-08 10:05:00|2306.3|2305.1|2306.5|2305.3|2306.5|2305.3|2306|2304.8|38
1699438200000|2023-11-08 10:10:00|2306.3|2305.1|2306|2304.8|2307|2305.8|2305.5|2304.3|100
1699438500000|2023-11-08 10:15:00|2306.3|2305.1|2307|2305.8|2307|2305.8|2306|2304.8|23
1699438800000|2023-11-08 10:20:00|2306.5|2305.3|2305.5|2304.3|2307|2305.8|2305.5|2304.3|72
1699439100000|2023-11-08 10:25:00|2305.8|2304.6|2305.5|2304.3|2306|2304.8|2305.5|2304.3|61
1699439400000|2023-11-08 10:30:00|2306|2304.8|2306.5|2305.3|2306.5|2305.3|2305.5|2304.3|63
1699439700000|2023-11-08 10:35:00|2306.3|2305.1|2307|2305.8|2307|2305.8|2305.5|2304.3|22
1699440000000|2023-11-08 10:40:00|2307.5|2306.3|2308.5|2307.3|2308.5|2307.3|2307.5|2306.3|67
1699440300000|2023-11-08 10:45:00|2309|2307.8|2309.5|2308.3|2309.5|2308.3|2309|2307.8|126
1699440600000|2023-11-08 10:50:00|2309|2307.8|2309.5|2308.3|2309.5|2308.3|2309|2307.8|15
1699440900000|2023-11-08 10:55:00|2309.3|2308.1|2309.3|2308.1|2309.5|2308.3|2308.5|2307.3|25
1699441200000|2023-11-08 11:00:00|2309.5|2308.3|2309.5|2308.3|2310|2308.8|2309|2307.8|15
1699441500000|2023-11-08 11:05:00|2309.8|2308.6|2309|2307.8|2309.8|2308.6|2308.5|2307.3|58
1699441800000|2023-11-08 11:10:00|2309.3|2308.1|2309.5|2308.3|2309.5|2308.3|2309|2307.8|47
1699442100000|2023-11-08 11:15:00|2310|2308.8|2309.5|2308.3|2310.5|2309.3|2309.5|2308.3|97
1699442400000|2023-11-08 11:20:00|2309.8|2308.6|2310.5|2309.3|2310.5|2309.3|2309.5|2308.3|39
1699442700000|2023-11-08 11:25:00|2310.3|2309.1|2310.3|2309.1|2310.5|2309.3|2310|2308.8|36
1699443000000|2023-11-08 11:30:00|2310.5|2309.3|2311|2309.8|2311|2309.8|2310|2308.8|60
1699443300000|2023-11-08 11:35:00|2310.8|2309.6|2310|2308.8|2311|2309.8|2310|2308.8|54
1699443600000|2023-11-08 11:40:00|2310.3|2309.1|2309|2307.8|2310.3|2309.1|2309|2307.8|54
1699443900000|2023-11-08 11:45:00|2309.3|2308.1|2309.5|2308.3|2309.5|2308.3|2309|2307.8|28
1699444200000|2023-11-08 11:50:00|2310|2308.8|2310|2308.8|2310.5|2309.3|2309.5|2308.3|39
1699444500000|2023-11-08 11:55:00|2309.8|2308.6|2309.5|2308.3|2310|2308.8|2309.5|2308.3|11
1699444800000|2023-11-08 12:00:00|2309.8|2308.6|2309.5|2308.3|2310.5|2309.3|2309|2307.8|179
1699445100000|2023-11-08 12:05:00|2310|2308.8|2310|2308.8|2310|2308.8|2309.5|2308.3|20
1699445400000|2023-11-08 12:10:00|2309.8|2308.6|2309.8|2308.6|2310.5|2309.3|2309.5|2308.3|26
1699445700000|2023-11-08 12:15:00|2310|2308.8|2310.5|2309.3|2310.5|2309.3|2309.5|2308.3|38
1699446000000|2023-11-08 12:20:00|2310.8|2309.6|2311.8|2310.6|2312|2310.8|2310.5|2309.3|49
1699446300000|2023-11-08 12:25:00|2312|2310.8|2311.8|2310.6|2312|2310.8|2311.5|2310.3|30
1699446600000|2023-11-08 12:30:00|2312|2310.8|2312.5|2311.3|2312.8|2311.6|2311.3|2310.1|80
1699446900000|2023-11-08 12:35:00|2312.8|2311.6|2312|2310.8|2312.8|2311.6|2311.8|2310.6|30
1699447200000|2023-11-08 12:40:00|2312.3|2311.1|2312|2310.8|2312.5|2311.3|2311.8|2310.6|26
1699447500000|2023-11-08 12:45:00|2312.3|2311.1|2313|2311.8|2313|2311.8|2312|2310.8|47
1699447800000|2023-11-08 12:50:00|2312.5|2311.3|2312.5|2311.3|2313|2311.8|2311.5|2310.3|125
1699448100000|2023-11-08 12:55:00|2312.8|2311.6|2313.3|2312.1|2313.5|2312.3|2312.8|2311.6|107
1699448400000|2023-11-08 13:00:00|2313.5|2312.3|2314.5|2313.3|2314.5|2313.3|2313|2311.8|83
1699448700000|2023-11-08 13:05:00|2314|2312.8|2314.3|2313.1|2314.5|2313.3|2313.5|2312.3|34
1699449000000|2023-11-08 13:10:00|2314|2312.8|2313.3|2312.1|2314|2312.8|2313|2311.8|39
1699449300000|2023-11-08 13:15:00|2313|2311.8|2313|2311.8|2313.5|2312.3|2312.5|2311.3|40
1699449600000|2023-11-08 13:20:00|2313.3|2312.1|2314.8|2313.6|2315|2313.8|2313|2311.8|109
1699449900000|2023-11-08 13:25:00|2314.5|2313.3|2315|2313.8|2315.5|2314.3|2314.5|2313.3|135
1699450200000|2023-11-08 13:30:00|2315.3|2314.1|2314.5|2313.3|2315.5|2314.3|2314.5|2313.3|52
1699450500000|2023-11-08 13:35:00|2314.8|2313.6|2315|2313.8|2315.5|2314.3|2314.3|2313.1|67
1699450800000|2023-11-08 13:40:00|2315.3|2314.1|2315|2313.8|2315.8|2314.6|2314.8|2313.6|81
1699451100000|2023-11-08 13:45:00|2315.5|2314.3|2316.5|2315.3|2316.5|2315.3|2315.5|2314.3|108
1699451400000|2023-11-08 13:50:00|2316|2314.8|2316.5|2315.3|2316.5|2315.3|2315.5|2314.3|36
1699451700000|2023-11-08 13:55:00|||||||||23
1699452000000|2023-11-08 14:00:00|2317|2315.8|2317|2315.8|2317.5|2316.3|2316.5|2315.3|102
1699452300000|2023-11-08 14:05:00|2317.5|2316.3|2317.8|2316.6|2318|2316.8|2317.3|2316.1|113
1699452600000|2023-11-08 14:10:00|2318|2316.8|2318.5|2317.3|2318.5|2317.3|2318|2316.8|57
1699452900000|2023-11-08 14:15:00|2318.3|2317.1|2319|2317.8|2319.5|2318.3|2318.3|2317.1|121
1699453200000|2023-11-08 14:20:00|2318.5|2317.3|2319.3|2318.1|2319.5|2318.3|2318.5|2317.3|44
1699453500000|2023-11-08 14:25:00|2319|2317.8|2319.3|2318.1|2319.5|2318.3|2319|2317.8|110
1699453800000|2023-11-08 14:30:00|2319|2317.8|2319|2317.8|2319|2317.8|2317.5|2316.3|155
1699454100000|2023-11-08 14:35:00|2319.3|2318.1|2320.5|2319.3|2320.5|2319.3|2318.5|2317.3|118
1699454400000|2023-11-08 14:40:00|2320.3|2319.1|2321|2319.8|2322|2320.8|2319.5|2318.3|132
1699454700000|2023-11-08 14:45:00|2320.5|2319.3|2322|2320.8|2322.5|2321.3|2320.5|2319.3|208
1699455000000|2023-11-08 14:50:00|2321.5|2320.3|2322.5|2321.3|2322.5|2321.3|2321.5|2320.3|158
1699455300000|2023-11-08 14:55:00|2322.3|2321.1|2320|2318.8|2322.5|2321.3|2320|2318.8|177
1699455600000|2023-11-08 15:00:00|2320.5|2319.3|2316.5|2315.3|2321|2319.8|2316.5|2315.3|254
1699455900000|2023-11-08 15:05:00|2317|2315.8|2318.5|2317.3|2318.8|2317.6|2316.5|2315.3|201
1699456200000|2023-11-08 15:10:00|2318.8|2317.6|2317.5|2316.3|2319|2317.8|2316.5|2315.3|124
1699456500000|2023-11-08 15:15:00|2317.3|2316.1|2317.5|2316.3|2318.5|2317.3|2316.5|2315.3|139
1699456800000|2023-11-08 15:20:00|2317.3|2316.1|2316|2314.8|2317.5|2316.3|2314.8|2313.6|181
1699457100000|2023-11-08 15:25:00|2315.8|2314.6|2315.5|2314.3|2316|2314.8|2315|2313.8|176
1699457400000|2023-11-08 15:30:00|2315|2313.8|2314.5|2313.3|2315.8|2314.6|2314.5|2313.3|207
1699457700000|2023-11-08 15:35:00|2314|2312.8|2313.5|2312.3|2315|2313.8|2313.5|2312.3|164
1699458000000|2023-11-08 15:40:00|2313.8|2312.6|2314|2312.8|2314|2312.8|2313|2311.8|151
1699458300000|2023-11-08 15:45:00|2313.5|2312.3|2313.5|2312.3|2314|2312.8|2312.5|2311.3|137
1699458600000|2023-11-08 15:50:00|2313|2311.8|2311|2309.8|2313.3|2312.1|2311|2309.8|229
1699458900000|2023-11-08 15:55:00|2311.5|2310.3|2310|2308.8|2312.5|2311.3|2310|2308.8|468
1699459200000|2023-11-08 16:00:00|2310.5|2309.3|2310.5|2309.3|2311|2309.8|2310|2308.8|153
1699459500000|2023-11-08 16:05:00|2310|2308.8|2309.5|2308.3|2310.3|2309.1|2309|2307.8|140
1699459800000|2023-11-08 16:10:00|2309.8|2308.6|2311|2309.8|2311.5|2310.3|2309.5|2308.3|127
1699460100000|2023-11-08 16:15:00|2310.5|2309.3|2310.5|2309.3|2312|2310.8|2310.5|2309.3|197
1699460400000|2023-11-08 16:20:00|2310.8|2309.6|2309|2307.8|2310.8|2309.6|2309|2307.8|131
1699460700000|2023-11-08 16:25:00|2308.8|2307.6|2309.8|2308.6|2310|2308.8|2308|2306.8|115
1699461000000|2023-11-08 16:30:00|2309.5|2308.3|2310.5|2309.3|2310.5|2309.3|2309.3|2308.1|222
1699461300000|2023-11-08 16:35:00|2310.3|2309.1|2310.5|2309.3|2311.5|2310.3|2310|2308.8|126
1699461600000|2023-11-08 16:40:00|2310.3|2309.1|2311.5|2310.3|2312|2310.8|2310|2308.8|40
1699461900000|2023-11-08 16:45:00|2311.8|2310.6|2311|2309.8|2312|2310.8|2310.5|2309.3|69
1699462200000|2023-11-08 16:50:00|2310.5|2309.3|2310.5|2309.3|2311|2309.8|2309.5|2308.3|73
1699462500000|2023-11-08 16:55:00|2310.8|2309.6|2309.5|2308.3|2310.8|2309.6|2309|2307.8|139
1699462800000|2023-11-08 17:00:00|2309.8|2308.6|2308|2306.8|2310|2308.8|2308|2306.8|136
1699463100000|2023-11-08 17:05:00|2307.5|2306.3|2305.5|2304.3|2307.5|2306.3|2304.5|2303.3|240
1699463400000|2023-11-08 17:10:00|2305.3|2304.1|2306.5|2305.3|2307.5|2306.3|2305|2303.8|129
1699463700000|2023-11-08 17:15:00|2306|2304.8|2307|2305.8|2307.5|2306.3|2306|2304.8|45
1699464000000|2023-11-08 17:20:00|2307.3|2306.1|2307|2305.8|2308|2306.8|2306.5|2305.3|79
1699464300000|2023-11-08 17:25:00|2307.3|2306.1|2307|2305.8|2308|2306.8|2306.5|2305.3|146
1699464600000|2023-11-08 17:30:00|2306.5|2305.3|2308|2306.8|2308|2306.8|2306.5|2305.3|46
1699464900000|2023-11-08 17:35:00|2308.3|2307.1|2309|2307.8|2309.3|2308.1|2308|2306.8|60
1699465200000|2023-11-08 17:40:00|2309.5|2308.3|2309.5|2308.3|2309.5|2308.3|2308.5|2307.3|55
1699465500000|2023-11-08 17:45:00|2310|2308.8|2309.5|2308.3|2310|2308.8|2309|2307.8|73
1699465800000|2023-11-08 17:50:00|2309|2307.8|2309|2307.8|2309.5|2308.3|2308.8|2307.6|51
1699466100000|2023-11-08 17:55:00|2309.5|2308.3|2310|2308.8|2310.3|2309.1|2309|2307.8|66
1699466400000|2023-11-08 18:00:00|2309.8|2308.6|2311.5|2310.3|2311.5|2310.3|2309.5|2308.3|121
1699466700000|2023-11-08 18:05:00|2311.3|2310.1|2311.5|2310.3|2312|2310.8|2311|2309.8|111
1699467000000|2023-11-08 18:10:00|2311|2309.8|2310.5|2309.3|2311.5|2310.3|2310.5|2309.3|83
1699467300000|2023-11-08 18:15:00|2310.3|2309.1|2309.5|2308.3|2310.5|2309.3|2309.5|2308.3|54
1699467600000|2023-11-08 18:20:00|2309.3|2308.1|2311.5|2310.3|2311.5|2310.3|2309|2307.8|81
1699467900000|2023-11-08 18:25:00|2311|2309.8|2311.5|2310.3|2311.5|2310.3|2310.5|2309.3|59
1699468200000|2023-11-08 18:30:00|2312|2310.8|2311.5|2310.3|2312|2310.8|2311|2309.8|120
1699468500000|2023-11-08 18:35:00|2311.8|2310.6|2311.5|2310.3|2312|2310.8|2311|2309.8|42
1699468800000|2023-11-08 18:40:00|2311.8|2310.6|2311.5|2310.3|2311.8|2310.6|2311|2309.8|18
1699469100000|2023-11-08 18:45:00|2311.8|2310.6|2311.5|2310.3|2312|2310.8|2311|2309.8|45
1699469400000|2023-11-08 18:50:00|2311.8|2310.6|2311.5|2310.3|2311.8|2310.6|2311|2309.8|31
1699469700000|2023-11-08 18:55:00|2311.8|2310.6|2311.3|2310.1|2311.8|2310.6|2311|2309.8|46
1699470000000|2023-11-08 19:00:00|2311|2309.8|2312.8|2311.6|2313|2311.8|2310.5|2309.3|90
1699470300000|2023-11-08 19:05:00|2313|2311.8|2313|2311.8|2313|2311.8|2312.5|2311.3|40
1699470600000|2023-11-08 19:10:00|2312.8|2311.6|2312.5|2311.3|2313|2311.8|2312.5|2311.3|36
1699470900000|2023-11-08 19:15:00|2312.8|2311.6|2312.8|2311.6|2313.5|2312.3|2312.5|2311.3|37
1699471200000|2023-11-08 19:20:00|2313|2311.8|2313|2311.8|2313.5|2312.3|2313|2311.8|20
1699471500000|2023-11-08 19:25:00|2312.5|2311.3|2312.5|2311.3|2313|2311.8|2312.5|2311.3|53
1699471800000|2023-11-08 19:30:00|2312.8|2311.6|2311.5|2310.3|2313|2311.8|2311.5|2310.3|58
1699472100000|2023-11-08 19:35:00|2311.8|2310.6|2312.5|2311.3|2312.5|2311.3|2311.5|2310.3|45
1699472400000|2023-11-08 19:40:00|2312|2310.8|2311.5|2310.3|2312|2310.8|2311|2309.8|56
1699472700000|2023-11-08 19:45:00|2311.3|2310.1|2311|2309.8|2311.5|2310.3|2311|2309.8|59
1699473000000|2023-11-08 19:50:00|2311.5|2310.3|2311.5|2310.3|2311.5|2310.3|2311|2309.8|38
1699473300000|2023-11-08 19:55:00|2311.3|2310.1|2310|2308.8|2311.5|2310.3|2310|2308.8|105
1699473600000|2023-11-08 20:00:00|2310.3|2309.1|2311.5|2310.3|2311.5|2310.3|2310.3|2309.1|52
1699473900000|2023-11-08 20:05:00|2311|2309.8|2311|2309.8|2312|2310.8|2311|2309.8|46
1699474200000|2023-11-08 20:10:00|2311.3|2310.1|2311|2309.8|2311.5|2310.3|2310.5|2309.3|113
1699474500000|2023-11-08 20:15:00|2311.3|2310.1|2312|2310.8|2312.5|2311.3|2311|2309.8|63
1699474800000|2023-11-08 20:20:00|2312.5|2311.3|2312.5|2311.3|2312.5|2311.3|2312|2310.8|34
1699475100000|2023-11-08 20:25:00|2312.8|2311.6|2312.5|2311.3|2313|2311.8|2312|2310.8|44
1699475400000|2023-11-08 20:30:00|2312|2310.8|2311.3|2310.1|2312.5|2311.3|2311|2309.8|69
1699475700000|2023-11-08 20:35:00|2311.5|2310.3|2311.5|2310.3|2312|2310.8|2311|2309.8|37
1699476000000|2023-11-08 20:40:00|2311.8|2310.6|2313.5|2312.3|2314.3|2313.1|2311.5|2310.3|69
1699476300000|2023-11-08 20:45:00|2313.3|2312.1|2314|2312.8|2314|2312.8|2313|2311.8|96
1699476600000|2023-11-08 20:50:00|2314.3|2313.1|2314.5|2312.5|2315.5|2314.3|2313.5|2312.3|266
1699476900000|2023-11-08 20:55:00|2314.7|2312.7|2314.3|2312.3|2315.1|2313.1|2314.2|2312.2|1
1699477200000|2023-11-08 21:00:00|2314.2|2312.2|2313.6|2311.6|2314.2|2312.2|2313.1|2311.1|2
1699477500000|2023-11-08 21:05:00|2313.7|2311.7|2313.5|2311.5|2313.7|2311.7|2313.3|2311.3|0
1699477800000|2023-11-08 21:10:00|2313.3|2311.3|2313.3|2311.3|2313.3|2311.3|2312.9|2310.9|0
1699478100000|2023-11-08 21:15:00|2313.6|2311.6|2313.2|2311.2|2313.6|2311.6|2313|2311|0
1699478400000|2023-11-08 21:20:00|2313.1|2311.1|2312.9|2310.9|2313.2|2311.2|2312.9|2310.9|0
1699478700000|2023-11-08 21:25:00|2313|2311|2313|2311|2313.2|2311.2|2313|2311|0
1699479000000|2023-11-08 21:30:00|2313.1|2311.1|2312.8|2310.8|2313.2|2311.2|2312.7|2310.7|0
1699479300000|2023-11-08 21:35:00|2312.7|2310.7|2312.9|2310.9|2312.9|2310.9|2312.7|2310.7|0
1699479900000|2023-11-08 21:45:00|2313|2311|2313|2311|2313|2311|2312.8|2310.8|0
1699480200000|2023-11-08 21:50:00|2313.1|2311.1|2313.5|2311.5|2313.5|2311.5|2313|2311|0
1699480500000|2023-11-08 21:55:00|2313.2|2311.2|2313.1|2311.1|2313.3|2311.3|2313.1|2311.1|0
1699480800000|2023-11-08 22:00:00|2313.2|2311.2|2313.1|2311.1|2313.2|2311.2|2313.1|2311.1|0
1699481100000|2023-11-08 22:05:00|2313.2|2311.2|2313.1|2311.1|2313.2|2311.2|2313.1|2311.1|0
1699481400000|2023-11-08 22:10:00|2313|2311|2313|2311|2313|2311|2313|2311|0
1699481700000|2023-11-08 22:15:00|2312.9|2310.9|2313|2311|2313|2311|2312.9|2310.9|0
1699482000000|2023-11-08 22:20:00|2313.1|2311.1|2313.2|2311.2|2313.3|2311.3|2313.1|2311.1|0
1699482300000|2023-11-08 22:25:00|2313.3|2311.3|2313.2|2311.2|2313.3|2311.3|2313.1|2311.1|0
1699482600000|2023-11-08 22:30:00|2313.1|2311.1|2313.2|2311.2|2313.2|2311.2|2313|2311|0
1699482900000|2023-11-08 22:35:00|2313.1|2311.1|2313.2|2311.2|2313.2|2311.2|2313|2311|0
1699483200000|2023-11-08 22:40:00|2313.1|2311.1|2313.1|2311.1|2313.2|2311.2|2313.1|2311.1|0
1699483500000|2023-11-08 22:45:00|2313.2|2311.2|2313.2|2311.2|2313.2|2311.2|2313.1|2311.1|0
1699483800000|2023-11-08 22:50:00|2313|2311|2313|2311|2313|2311|2313|2311|0
1699484100000|2023-11-08 22:55:00|2312.9|2310.9|2312.8|2310.8|2312.9|2310.9|2312.8|2310.8|0
1699484400000|2023-11-08 23:00:00|2312.7|2310.7|2312.1|2310.1|2312.7|2310.7|2311.9|2309.9|0
1699484700000|2023-11-08 23:05:00|2312.2|2310.2|2312.5|2310.5|2312.6|2310.6|2312.1|2310.1|0
1699485000000|2023-11-08 23:10:00|2312.6|2310.6|2312.4|2310.4|2312.8|2310.8|2312.4|2310.4|0
1699485300000|2023-11-08 23:15:00|2312.3|2310.3|2312.5|2310.5|2312.5|2310.5|2312.3|2310.3|0
1699485600000|2023-11-08 23:20:00|2312.7|2310.7|2312.3|2310.3|2312.8|2310.8|2312.3|2310.3|0
1699485900000|2023-11-08 23:25:00|2312.6|2310.6|2313.7|2311.7|2313.9|2311.9|2312.6|2310.6|0
1699486200000|2023-11-08 23:30:00|2313.9|2311.9|2314.2|2312.2|2314.5|2312.5|2313.8|2311.8|0
1699486500000|2023-11-08 23:35:00|2314.1|2312.1|2313.8|2311.8|2314.5|2312.5|2313.3|2311.3|0
1699486800000|2023-11-08 23:40:00|2313.7|2311.7|2315.4|2313.4|2316.1|2314.1|2313.4|2311.4|0
1699487100000|2023-11-08 23:45:00|2314.3|2313.1|2312.5|2311.3|2315.5|2314.3|2312.5|2311.3|706
1699487400000|2023-11-08 23:50:00|2312|2310.8|2312.5|2311.3|2313|2311.8|2312|2310.8|378
1699487700000|2023-11-08 23:55:00|2312.3|2311.1|2311.8|2310.6|2313|2311.8|2311|2309.8|422
1699488000000|2023-11-09 00:00:00|2311.6|2310.8|2314.8|2314|2316.3|2315.5|2310.8|2310|1721
1699488300000|2023-11-09 00:05:00|2314.3|2313.5|2306.6|2305.8|2314.3|2313.5|2304.8|2304|1363
1699488600000|2023-11-09 00:10:00|2306.8|2306|2304.1|2303.3|2306.8|2306|2301.1|2300.3|1159
1699488900000|2023-11-09 00:15:00|2304.3|2303.5|2304.8|2304|2306.8|2306|2302.1|2301.3|1552
1699489200000|2023-11-09 00:20:00|2304.3|2303.5|2305.8|2305|2306.8|2306|2302.8|2302|1408
1699489500000|2023-11-09 00:25:00|2306.3|2305.5|2308.8|2308|2309.6|2308.8|2304.3|2303.5|743
1699489800000|2023-11-09 00:30:00|2308.3|2307.5|2306.8|2306|2309.3|2308.5|2306.3|2305.5|1185
1699490100000|2023-11-09 00:35:00|2306.3|2305.5|2304.3|2303.5|2306.6|2305.8|2303.8|2303|831
1699490400000|2023-11-09 00:40:00|2304.6|2303.8|2305.8|2305|2306.6|2305.8|2304.3|2303.5|955
1699490700000|2023-11-09 00:45:00|2306.3|2305.5|2307.8|2307|2307.8|2307|2305.3|2304.5|731
1699491000000|2023-11-09 00:50:00|2307.3|2306.5|2311.6|2310.8|2312.1|2311.3|2307.3|2306.5|997
1699491300000|2023-11-09 00:55:00|2311.3|2310.5|2309.8|2309|2311.8|2311|2308.8|2308|715
1699491600000|2023-11-09 01:00:00|2309.6|2308.8|2311.3|2310.5|2312.3|2311.5|2309.6|2308.8|693
1699491900000|2023-11-09 01:05:00|2311.1|2310.3|2314.8|2314|2314.8|2314|2310.8|2310|692
1699492200000|2023-11-09 01:10:00|2315.1|2314.3|2316.3|2315.5|2317.3|2316.5|2314.3|2313.5|839
1699492500000|2023-11-09 01:15:00|2316.8|2316|2316.3|2315.5|2317.6|2316.8|2315.8|2315|649
1699492800000|2023-11-09 01:20:00|2316.1|2315.3|2316.3|2315.5|2317.8|2317|2315.3|2314.5|400
1699493100000|2023-11-09 01:25:00|2315.8|2315|2317.8|2317|2317.8|2317|2315.8|2315|410
1699493400000|2023-11-09 01:30:00|2317.3|2316.5|2319.3|2318.5|2319.8|2319|2316.8|2316|722
1699493700000|2023-11-09 01:35:00|2319.6|2318.8|2316.3|2315.5|2319.8|2319|2315.8|2315|481
1699494000000|2023-11-09 01:40:00|2316.1|2315.3|2316.3|2315.5|2318.3|2317.5|2315.6|2314.8|390
1699494300000|2023-11-09 01:45:00|2316.8|2316|2316.3|2315.5|2317.8|2317|2315.8|2315|476
1699494600000|2023-11-09 01:50:00|2316.6|2315.8|2314.8|2314|2316.8|2316|2314.8|2314|295
1699494900000|2023-11-09 01:55:00|2315.1|2314.3|2312.8|2312|2315.3|2314.5|2312.3|2311.5|344
1699495200000|2023-11-09 02:00:00|2312.3|2311.5|2313.6|2312.8|2314.3|2313.5|2312.3|2311.5|536
1699495500000|2023-11-09 02:05:00|2313.3|2312.5|2316.8|2316|2316.8|2316|2312.8|2312|318
1699495800000|2023-11-09 02:10:00|2317.3|2316.5|2316.8|2316|2318.3|2317.5|2315.3|2314.5|474
1699496100000|2023-11-09 02:15:00|2317.3|2316.5|2316.3|2315.5|2317.3|2316.5|2315.8|2315|359
1699496400000|2023-11-09 02:20:00|2316.6|2315.8|2316.8|2316|2316.8|2316|2315.6|2314.8|399
1699496700000|2023-11-09 02:25:00|2317.1|2316.3|2317.8|2317|2317.8|2317|2317.1|2316.3|385
1699497000000|2023-11-09 02:30:00|2317.3|2316.5|2319.3|2318.5|2319.8|2319|2317.3|2316.5|190
1699497300000|2023-11-09 02:35:00|2319.8|2319|2319.8|2319|2320.3|2319.5|2319.8|2319|260
1699497600000|2023-11-09 02:40:00|2320.1|2319.3|2319.8|2319|2320.6|2319.8|2319.8|2319|194
1699497900000|2023-11-09 02:45:00|2320.1|2319.3|2319.3|2318.5|2320.8|2320|2319.3|2318.5|150
1699498200000|2023-11-09 02:50:00|2319.1|2318.3|2318.8|2318|2319.3|2318.5|2318.8|2318|67
1699498500000|2023-11-09 02:55:00|2319.3|2318.5|2318.3|2317.5|2319.8|2319|2318.3|2317.5|103
1699498800000|2023-11-09 03:00:00|2318.8|2318|2317.1|2316.3|2318.8|2318|2317.1|2316.3|118
1699499100000|2023-11-09 03:05:00|2317.3|2316.5|2317.8|2317|2318.3|2317.5|2317.3|2316.5|39
1699499400000|2023-11-09 03:10:00|2317.3|2316.5|2317.8|2317|2318.3|2317.5|2317.3|2316.5|151
1699499700000|2023-11-09 03:15:00|2318.1|2317.3|2318.8|2318|2318.8|2318|2317.8|2317|114
1699500000000|2023-11-09 03:20:00|2318.6|2317.8|2319.8|2319|2320.3|2319.5|2318.3|2317.5|140
1699500300000|2023-11-09 03:25:00|2319.6|2318.8|2318.8|2318|2319.6|2318.8|2317.8|2317|175
1699500600000|2023-11-09 03:30:00|2318.3|2317.5|2317.8|2317|2318.8|2318|2317.3|2316.5|364
1699500900000|2023-11-09 03:35:00|2317.3|2316.5|2319.3|2318.5|2319.8|2319|2317.3|2316.5|152
1699501200000|2023-11-09 03:40:00|2319.6|2318.8|2321.8|2321|2321.8|2321|2319.3|2318.5|227
1699501500000|2023-11-09 03:45:00|2322.1|2321.3|2321.8|2321|2323.3|2322.5|2321.3|2320.5|312
1699501800000|2023-11-09 03:50:00|2322.1|2321.3|2323.6|2322.8|2324.1|2323.3|2321.1|2320.3|329
1699502100000|2023-11-09 03:55:00|2323.8|2323|2323.8|2323|2324.3|2323.5|2322.3|2321.5|250
1699502400000|2023-11-09 04:00:00|2324.1|2323.3|2324.8|2324|2325.3|2324.5|2324.1|2323.3|375
1699502700000|2023-11-09 04:05:00|2324.6|2323.8|2324.3|2323.5|2324.8|2324|2324.1|2323.3|201
1699503000000|2023-11-09 04:10:00|2324.6|2323.8|2323.3|2322.5|2324.6|2323.8|2323.1|2322.3|272
1699503300000|2023-11-09 04:15:00|2323.6|2322.8|2322.8|2322|2323.6|2322.8|2321.8|2321|242
1699503600000|2023-11-09 04:20:00|2322.6|2321.8|2323.1|2322.3|2323.1|2322.3|2322.3|2321.5|226
1699503900000|2023-11-09 04:25:00|2323.3|2322.5|2323.8|2323|2323.8|2323|2322.1|2321.3|233
1699504200000|2023-11-09 04:30:00|2324.3|2323.5|2325.3|2324.5|2325.3|2324.5|2324.3|2323.5|308
1699504500000|2023-11-09 04:35:00|2325.6|2324.8|2324.8|2324|2326.6|2325.8|2324.3|2323.5|397
1699504800000|2023-11-09 04:40:00|2325.1|2324.3|2326.3|2325.5|2326.3|2325.5|2325.1|2324.3|242
1699505100000|2023-11-09 04:45:00|2326.6|2325.8|2327.8|2327|2328.6|2327.8|2326.6|2325.8|558
1699505400000|2023-11-09 04:50:00|2328.1|2327.3|2327.3|2326.5|2328.3|2327.5|2326.8|2326|261
1699505700000|2023-11-09 04:55:00|2327.6|2326.8|2333.3|2332.5|2334.1|2333.3|2327.3|2326.5|1281
1699506000000|2023-11-09 05:00:00|2333.6|2332.8|2333.3|2332.5|2334.8|2334|2332.3|2331.5|995
1699506300000|2023-11-09 05:05:00|2333.8|2333|2332.8|2332|2333.8|2333|2331.6|2330.8|367
1699506600000|2023-11-09 05:10:00|2333.1|2332.3|2334.3|2333.5|2335.3|2334.5|2332.8|2332|515
1699506900000|2023-11-09 05:15:00|2333.8|2333|2334.8|2334|2335.3|2334.5|2333.8|2333|293
1699507200000|2023-11-09 05:20:00|2335.1|2334.3|2336.8|2336|2337.3|2336.5|2335.1|2334.3|526
1699507500000|2023-11-09 05:25:00|2336.3|2335.5|2337.3|2336.5|2337.8|2337|2336.3|2335.5|555
1699507800000|2023-11-09 05:30:00|2337.1|2336.3|2337.3|2336.5|2339.3|2338.5|2336.8|2336|725
1699508100000|2023-11-09 05:35:00|2337.1|2336.3|2338.8|2338|2338.8|2338|2336.8|2336|653
1699508400000|2023-11-09 05:40:00|2339.1|2338.3|2340.8|2340|2340.8|2340|2338.8|2338|749
1699508700000|2023-11-09 05:45:00|2341.1|2340.3|2337.6|2336.8|2341.3|2340.5|2337.3|2336.5|1230
1699509000000|2023-11-09 05:50:00|2337.3|2336.5|2337.8|2337|2338.3|2337.5|2336.3|2335.5|1089
1699509300000|2023-11-09 05:55:00|2338.3|2337.5|2336.8|2336|2338.3|2337.5|2336.3|2335.5|2077
1699509600000|2023-11-09 06:00:00|2336.3|2335.5|2333.8|2333|2336.3|2335.5|2332.3|2331.5|2492
1699509900000|2023-11-09 06:05:00|2333.3|2332.5|2334.4|2332.4|2334.4|2333|2331.8|2331|1120
1699510200000|2023-11-09 06:10:00|2334.3|2332.3|2332.5|2330.5|2334.7|2332.7|2332.5|2330.5|7
1699510500000|2023-11-09 06:15:00|2332.7|2330.7|2333.6|2331.6|2334.2|2332.2|2332|2330|542
1699510800000|2023-11-09 06:20:00|2333.5|2331.5|2334.7|2332.7|2335|2333|2333.3|2331.3|0
1699511100000|2023-11-09 06:25:00|2334.8|2332.8|2335|2333|2335.1|2333.1|2334.3|2332.3|0
1699511400000|2023-11-09 06:30:00|2334.9|2332.9|2335|2333|2335|2333|2334.9|2332.9|0
1699511700000|2023-11-09 06:35:00|2335.1|2333.1|2335.4|2333.4|2335.4|2333.4|2334.9|2332.9|0
1699512000000|2023-11-09 06:40:00|2335.2|2333.2|2336.3|2334.3|2336.3|2334.3|2335.2|2333.2|0
1699512300000|2023-11-09 06:45:00|2336.2|2334.2|2335.4|2333.4|2336.7|2334.7|2335|2333|0
1699512600000|2023-11-09 06:50:00|2335.3|2333.3|2335.6|2333.6|2335.7|2333.7|2335.2|2333.2|0
1699512900000|2023-11-09 06:55:00|2335.7|2333.7|2335.3|2333.3|2335.7|2333.7|2335|2333|0
1699513200000|2023-11-09 07:00:00|2335.5|2333.5|2335.5|2333.5|2335.7|2333.7|2335|2333|0
1699513500000|2023-11-09 07:05:00|2335.4|2333.4|2335.8|2333.8|2336|2334|2334.9|2332.9|0
1699513800000|2023-11-09 07:10:00|2335.6|2333.6|2334.1|2332.1|2335.9|2333.9|2334.1|2332.1|0
1699514100000|2023-11-09 07:15:00|2334.4|2332.4|2333.6|2331.6|2334.5|2332.5|2332.8|2330.8|0
1699514400000|2023-11-09 07:20:00|2333.8|2331.8|2334.4|2332.4|2334.5|2332.5|2333.6|2331.6|0
1699514700000|2023-11-09 07:25:00|2334.2|2332.2|2334.2|2332.2|2334.4|2332.4|2333.7|2331.7|0
1699515000000|2023-11-09 07:30:00|2334.1|2332.1|2333|2331.8|2334.8|2333.6|2332.5|2331.3|606
1699515300000|2023-11-09 07:35:00|2332.8|2331.6|2333.5|2332.3|2333.5|2332.3|2332.5|2331.3|160
1699515600000|2023-11-09 07:40:00|2333|2331.8|2332.5|2331.3|2333|2331.8|2332|2330.8|193
1699515900000|2023-11-09 07:45:00|2332.8|2331.6|2332|2330.8|2333|2331.8|2332|2330.8|224
1699516200000|2023-11-09 07:50:00|2332.3|2331.1|2332|2330.8|2332.5|2331.3|2331.5|2330.3|128
1699516500000|2023-11-09 07:55:00|2331.5|2330.3|2331.8|2330.6|2332|2330.8|2331|2329.8|267
1699516800000|2023-11-09 08:00:00|2332|2330.8|2333.5|2332.3|2334|2332.8|2331.5|2330.3|209
1699517100000|2023-11-09 08:05:00|2333.3|2332.1|2334.5|2333.3|2334.5|2333.3|2333|2331.8|156
1699517400000|2023-11-09 08:10:00|2334.8|2333.6|2329.5|2328.3|2334.8|2333.6|2329|2327.8|315
1699517700000|2023-11-09 08:15:00|2330|2328.8|2329.3|2328.1|2332|2330.8|2329|2327.8|245
1699518000000|2023-11-09 08:20:00|2329.5|2328.3|2330.5|2329.3|2330.5|2329.3|2329|2327.8|44
1699518300000|2023-11-09 08:25:00|2330.3|2329.1|2330.5|2329.3|2331|2329.8|2329.5|2328.3|132
1699518600000|2023-11-09 08:30:00|2330.8|2329.6|2333.3|2332.1|2333.5|2332.3|2330.5|2329.3|181
1699518900000|2023-11-09 08:35:00|2333.5|2332.3|2334.8|2333.6|2335|2333.8|2333|2331.8|118
1699519200000|2023-11-09 08:40:00|2335|2333.8|2336|2334.8|2336|2334.8|2334.5|2333.3|123
1699519500000|2023-11-09 08:45:00|2336.3|2335.1|2336.3|2335.1|2337|2335.8|2335.5|2334.3|176
1699519800000|2023-11-09 08:50:00|2336|2334.8|2334.5|2333.3|2336.5|2335.3|2334.5|2333.3|55
1699520100000|2023-11-09 08:55:00|2334.3|2333.1|2336|2334.8|2336.5|2335.3|2334|2332.8|156
1699520400000|2023-11-09 09:00:00|2336.5|2335.3|2335|2333.8|2336.5|2335.3|2334|2332.8|280
1699520700000|2023-11-09 09:05:00|2334.5|2333.3|2334.5|2333.3|2335|2333.8|2333.5|2332.3|39
1699521000000|2023-11-09 09:10:00|2334|2332.8|2334|2332.8|2334.5|2333.3|2333|2331.8|31
1699521300000|2023-11-09 09:15:00|2334.5|2333.3|2335|2333.8|2335.3|2334.1|2334|2332.8|97
1699521600000|2023-11-09 09:20:00|2334.5|2333.3|2335.3|2334.1|2335.5|2334.3|2334.3|2333.1|51
1699521900000|2023-11-09 09:25:00|2335.5|2334.3|2335.5|2334.3|2336.5|2335.3|2335|2333.8|64
1699522200000|2023-11-09 09:30:00|2336|2334.8|2336|2334.8|2336.5|2335.3|2335.5|2334.3|118
1699522500000|2023-11-09 09:35:00|2335.8|2334.6|2335|2333.8|2336|2334.8|2334.5|2333.3|30
1699522800000|2023-11-09 09:40:00|2334.8|2333.6|2334.5|2333.3|2335|2333.8|2334.5|2333.3|23
1699523100000|2023-11-09 09:45:00|2334|2332.8|2335|2333.8|2335.5|2334.3|2334|2332.8|31
1699523400000|2023-11-09 09:50:00|2334.5|2333.3|2335.3|2334.1|2335.5|2334.3|2334.5|2333.3|131
1699523700000|2023-11-09 09:55:00|2335|2333.8|2336|2334.8|2336.3|2335.1|2335|2333.8|20
1699524000000|2023-11-09 10:00:00|2335.8|2334.6|2336.5|2335.3|2336.5|2335.3|2335.5|2334.3|80
1699524300000|2023-11-09 10:05:00|2336.8|2335.6|2337|2335.8|2337.5|2336.3|2336.5|2335.3|31
1699524600000|2023-11-09 10:10:00|2337.3|2336.1|2337.5|2336.3|2338.5|2337.3|2337|2335.8|251
1699524900000|2023-11-09 10:15:00|2338|2336.8|2338|2336.8|2338.5|2337.3|2337.5|2336.3|166
1699525200000|2023-11-09 10:20:00|2338.3|2337.1|2338.5|2337.3|2338.8|2337.6|2338|2336.8|72
1699525500000|2023-11-09 10:25:00|2338.3|2337.1|2337.5|2336.3|2338.5|2337.3|2337.5|2336.3|20
1699525800000|2023-11-09 10:30:00|2337.8|2336.6|2338|2336.8|2338|2336.8|2337.5|2336.3|22
1699526100000|2023-11-09 10:35:00|2338.3|2337.1|2338.5|2337.3|2339|2337.8|2338.3|2337.1|45
1699526400000|2023-11-09 10:40:00|2339|2337.8|2339.5|2338.3|2339.5|2338.3|2338.8|2337.6|63
1699526700000|2023-11-09 10:45:00|2339.8|2338.6|2339|2337.8|2340|2338.8|2339|2337.8|65
1699527000000|2023-11-09 10:50:00|2339.5|2338.3|2339.5|2338.3|2340|2338.8|2339|2337.8|130
1699527300000|2023-11-09 10:55:00|2339.3|2338.1|2339.5|2338.3|2339.5|2338.3|2339|2337.8|28
1699527600000|2023-11-09 11:00:00|2340|2338.8|2338.5|2337.3|2340|2338.8|2338.5|2337.3|75
1699527900000|2023-11-09 11:05:00|2338|2336.8|2338.5|2337.3|2338.5|2337.3|2338|2336.8|24
1699528200000|2023-11-09 11:10:00|2338|2336.8|2338.5|2337.3|2338.5|2337.3|2338|2336.8|49
1699528500000|2023-11-09 11:15:00|2338.3|2337.1|2338|2336.8|2338.5|2337.3|2338|2336.8|44
1699528800000|2023-11-09 11:20:00|2338.3|2337.1|2338|2336.8|2338.5|2337.3|2337.5|2336.3|44
1699529100000|2023-11-09 11:25:00|2337.8|2336.6|2338|2336.8|2338.5|2337.3|2337.8|2336.6|24
1699529400000|2023-11-09 11:30:00|2338.3|2337.1|2337.5|2336.3|2338.5|2337.3|2337.5|2336.3|12
1699529700000|2023-11-09 11:35:00|2337.8|2336.6|2338.5|2337.3|2338.5|2337.3|2337.5|2336.3|15
1699530000000|2023-11-09 11:40:00|2338.3|2337.1|2338.3|2337.1|2338.5|2337.3|2338|2336.8|10
1699530300000|2023-11-09 11:45:00|2338|2336.8|2338|2336.8|2338.5|2337.3|2338|2336.8|11
1699530600000|2023-11-09 11:50:00|2338.3|2337.1|2338|2336.8|2338.3|2337.1|2337.5|2336.3|27
1699530900000|2023-11-09 11:55:00|2337.8|2336.6|2337.5|2336.3|2338|2336.8|2337|2335.8|33
1699531200000|2023-11-09 12:00:00|2338|2336.8|2338.5|2337.3|2338.5|2337.3|2338|2336.8|60
1699531500000|2023-11-09 12:05:00|2338.8|2337.6|2339|2337.8|2339|2337.8|2338.5|2337.3|17
1699531800000|2023-11-09 12:10:00|2339.3|2338.1|2339.5|2338.3|2339.5|2338.3|2339|2337.8|26
1699532100000|2023-11-09 12:15:00|2339|2337.8|2339.3|2338.1|2339.5|2338.3|2339|2337.8|49
1699532400000|2023-11-09 12:20:00|2339.5|2338.3|2339|2337.8|2339.5|2338.3|2338.5|2337.3|39
1699532700000|2023-11-09 12:25:00|2339.3|2338.1|2339|2337.8|2339.5|2338.3|2338.5|2337.3|56
1699533000000|2023-11-09 12:30:00|2338.5|2337.3|2339|2337.8|2339|2337.8|2338.5|2337.3|112
1699533300000|2023-11-09 12:35:00|2338.8|2337.6|2339|2337.8|2339|2337.8|2338.5|2337.3|90
1699533600000|2023-11-09 12:40:00|2338.8|2337.6|2339.5|2338.3|2339.5|2338.3|2338.3|2337.1|100
1699533900000|2023-11-09 12:45:00|2339|2337.8|2339.5|2338.3|2339.5|2338.3|2339|2337.8|115
1699534200000|2023-11-09 12:50:00|2339|2337.8|2339|2337.8|2339.5|2338.3|2339|2337.8|36
1699534500000|2023-11-09 12:55:00|2339.5|2338.3|2340|2338.8|2340|2338.8|2339.5|2338.3|27
1699534800000|2023-11-09 13:00:00|2340.5|2339.3|2342|2340.8|2342|2340.8|2340.5|2339.3|328
1699535100000|2023-11-09 13:05:00|2341.8|2340.6|2341|2339.8|2342|2340.8|2340.5|2339.3|150
1699535400000|2023-11-09 13:10:00|2340.8|2339.6|2340.5|2339.3|2341|2339.8|2340.5|2339.3|28
1699535700000|2023-11-09 13:15:00|2340.8|2339.6|2340.5|2339.3|2341.5|2340.3|2340.5|2339.3|113
1699536000000|2023-11-09 13:20:00|2340.3|2339.1|2340|2338.8|2340.5|2339.3|2339.8|2338.6|35
1699536300000|2023-11-09 13:25:00|2339.5|2338.3|2339.8|2338.6|2340|2338.8|2339.5|2338.3|34
1699536600000|2023-11-09 13:30:00|2340|2338.8|2339.5|2338.3|2340.5|2339.3|2339|2337.8|50
1699536900000|2023-11-09 13:35:00|2340|2338.8|2340|2338.8|2340|2338.8|2339|2337.8|108
1699537200000|2023-11-09 13:40:00|2340.5|2339.3|2340.5|2339.3|2340.5|2339.3|2340|2338.8|59
1699537500000|2023-11-09 13:45:00|2341|2339.8|2342.5|2341.3|2343|2341.8|2341|2339.8|535
1699537800000|2023-11-09 13:50:00|2342.3|2341.1|2342|2340.8|2342.5|2341.3|2341.5|2340.3|131
1699538100000|2023-11-09 13:55:00|2341.5|2340.3|2342|2340.8|2342|2340.8|2341.5|2340.3|170
1699538400000|2023-11-09 14:00:00|2342.5|2341.3|2342|2340.8|2342.5|2341.3|2341.5|2340.3|184
1699538700000|2023-11-09 14:05:00|2341.8|2340.6|2341.5|2340.3|2342|2340.8|2341|2339.8|157
1699539000000|2023-11-09 14:10:00|2342|2340.8|2342.5|2341.3|2342.5|2341.3|2341.5|2340.3|60
1699539300000|2023-11-09 14:15:00|2343|2341.8|2343.5|2342.3|2344|2342.8|2342.5|2341.3|166
1699539600000|2023-11-09 14:20:00|2343|2341.8|2344|2342.8|2344|2342.8|2343|2341.8|126
1699539900000|2023-11-09 14:25:00|2343.5|2342.3|2343.5|2342.3|2344|2342.8|2343|2341.8|160
1699540200000|2023-11-09 14:30:00|2342.8|2341.6|2342|2340.8|2343.5|2342.3|2341|2339.8|620
1699540500000|2023-11-09 14:35:00|2341.5|2340.3|2342.5|2341.3|2342.8|2341.6|2341.5|2340.3|262
1699540800000|2023-11-09 14:40:00|2342|2340.8|2343|2341.8|2344.5|2343.3|2342|2340.8|440
1699541100000|2023-11-09 14:45:00|2342.5|2341.3|2342|2340.8|2343|2341.8|2340.5|2339.3|363
1699541400000|2023-11-09 14:50:00|2342.3|2341.1|2344|2342.8|2345|2343.8|2341|2339.8|214
1699541700000|2023-11-09 14:55:00|2344.5|2343.3|2346|2344.8|2346.5|2345.3|2343.5|2342.3|423
1699542000000|2023-11-09 15:00:00|2346.3|2345.1|2343|2341.8|2346.5|2345.3|2343|2341.8|347
1699542300000|2023-11-09 15:05:00|2342.8|2341.6|2340.5|2339.3|2342.8|2341.6|2338.5|2337.3|370
1699542600000|2023-11-09 15:10:00|2340|2338.8|2341|2339.8|2341.5|2340.3|2339.8|2338.6|301
1699542900000|2023-11-09 15:15:00|2341.3|2340.1|2339|2337.8|2341.8|2340.6|2339|2337.8|297
1699543200000|2023-11-09 15:20:00|2338.5|2337.3|2340|2338.8|2340|2338.8|2338.5|2337.3|204
1699543500000|2023-11-09 15:25:00|2339.8|2338.6|2339.5|2338.3|2340|2338.8|2338|2336.8|450
1699543800000|2023-11-09 15:30:00|2339.3|2338.1|2338|2336.8|2339.5|2338.3|2338|2336.8|249
1699544100000|2023-11-09 15:35:00|2337.8|2336.6|2338.5|2337.3|2339.5|2338.3|2337|2335.8|355
1699544400000|2023-11-09 15:40:00|2338|2336.8|2340|2338.8|2340|2338.8|2337.3|2336.1|339
1699544700000|2023-11-09 15:45:00|2339.5|2338.3|2340|2338.8|2340.5|2339.3|2338.5|2337.3|303
1699545000000|2023-11-09 15:50:00|2340.5|2339.3|2342.5|2341.3|2342.5|2341.3|2340|2338.8|312
1699545300000|2023-11-09 15:55:00|2342.3|2341.1|2344|2342.8|2344|2342.8|2342|2340.8|254
1699545600000|2023-11-09 16:00:00|2344.3|2343.1|2345.5|2344.3|2345.5|2344.3|2344|2342.8|243
1699545900000|2023-11-09 16:05:00|2346|2344.8|2346.5|2345.3|2347|2345.8|2345.5|2344.3|229
1699546200000|2023-11-09 16:10:00|2346.8|2345.6|2347|2345.8|2347.5|2346.3|2346.5|2345.3|223
1699546500000|2023-11-09 16:15:00|2347.5|2346.3|2346|2344.8|2348|2346.8|2346|2344.8|181
1699546800000|2023-11-09 16:20:00|2345.5|2344.3|2346.5|2345.3|2347|2345.8|2345|2343.8|186
1699547100000|2023-11-09 16:25:00|2346|2344.8|2346.5|2345.3|2347|2345.8|2346|2344.8|144
1699547400000|2023-11-09 16:30:00|2346|2344.8|2347|2345.8|2347.5|2346.3|2345.5|2344.3|146
1699547700000|2023-11-09 16:35:00|2347.3|2346.1|2347|2345.8|2347.5|2346.3|2346.5|2345.3|167
1699548000000|2023-11-09 16:40:00|2346.5|2345.3|2347.5|2346.3|2348|2346.8|2346.5|2345.3|163
1699548300000|2023-11-09 16:45:00|2347.8|2346.6|2349|2347.8|2349|2347.8|2347.5|2346.3|207
1699548600000|2023-11-09 16:50:00|2348.5|2347.3|2348.5|2347.3|2349|2347.8|2348|2346.8|286
1699548900000|2023-11-09 16:55:00|2348|2346.8|2348.5|2347.3|2348.5|2347.3|2347.5|2346.3|135
1699549200000|2023-11-09 17:00:00|2348|2346.8|2348.5|2347.3|2348.5|2347.3|2347.8|2346.6|84
1699549500000|2023-11-09 17:05:00|2348.3|2347.1|2348|2346.8|2348.5|2347.3|2348|2346.8|95
1699549800000|2023-11-09 17:10:00|2348.5|2347.3|2346.5|2345.3|2348.5|2347.3|2346|2344.8|176
1699550100000|2023-11-09 17:15:00|2346.3|2345.1|2345.5|2344.3|2346.5|2345.3|2345.5|2344.3|62
1699550400000|2023-11-09 17:20:00|2345.8|2344.6|2346.5|2345.3|2346.5|2345.3|2345.5|2344.3|77
1699550700000|2023-11-09 17:25:00|2346.3|2345.1|2345.5|2344.3|2346.3|2345.1|2345|2343.8|92
1699551000000|2023-11-09 17:30:00|2345.3|2344.1|2346|2344.8|2346.5|2345.3|2345|2343.8|121
1699551300000|2023-11-09 17:35:00|2346.3|2345.1|2345|2343.8|2346.5|2345.3|2345|2343.8|110
1699551600000|2023-11-09 17:40:00|2345.5|2344.3|2345|2343.8|2345.5|2344.3|2345|2343.8|151
1699551900000|2023-11-09 17:45:00|2345.3|2344.1|2345|2343.8|2345.5|2344.3|2345|2343.8|113
1699552200000|2023-11-09 17:50:00|2345.3|2344.1|2345|2343.8|2346|2344.8|2345|2343.8|94
1699552500000|2023-11-09 17:55:00|2344.8|2343.6|2345|2343.8|2345.5|2344.3|2344.5|2343.3|51
1699552800000|2023-11-09 18:00:00|2344.5|2343.3|2338|2336.8|2344.5|2343.3|2335.5|2334.3|500
1699553100000|2023-11-09 18:05:00|2338.5|2337.3|2336|2334.8|2339|2337.8|2334|2332.8|317
1699553400000|2023-11-09 18:10:00|2335.5|2334.3|2342.8|2341.6|2343|2341.8|2335.5|2334.3|225
1699553700000|2023-11-09 18:15:00|2343|2341.8|2340|2338.8|2343|2341.8|2339.5|2338.3|80
1699554000000|2023-11-09 18:20:00|2339.8|2338.6|2342|2340.8|2342.5|2341.3|2339|2337.8|111
1699554300000|2023-11-09 18:25:00|2342.3|2341.1|2342|2340.8|2342.5|2341.3|2341|2339.8|54
1699554600000|2023-11-09 18:30:00|2341.8|2340.6|2341|2339.8|2341.8|2340.6|2340|2338.8|32
1699554900000|2023-11-09 18:35:00|2340.5|2339.3|2340.5|2339.3|2343|2341.8|2340.5|2339.3|100
1699555200000|2023-11-09 18:40:00|2340.3|2339.1|2337.8|2336.6|2340.5|2339.3|2337.3|2336.1|102
1699555500000|2023-11-09 18:45:00|2338|2336.8|2338.5|2337.3|2339|2337.8|2337.5|2336.3|47
1699555800000|2023-11-09 18:50:00|2338.8|2337.6|2337.5|2336.3|2339|2337.8|2337|2335.8|68
1699556100000|2023-11-09 18:55:00|2337.8|2336.6|2338|2336.8|2339|2337.8|2336.5|2335.3|52
1699556400000|2023-11-09 19:00:00|2337.5|2336.3|2334|2332.8|2337.5|2336.3|2334|2332.8|204
1699556700000|2023-11-09 19:05:00|2333.8|2332.6|2335.5|2334.3|2335.5|2334.3|2333.5|2332.3|77
1699557000000|2023-11-09 19:10:00|2335.3|2334.1|2334.5|2333.3|2335.5|2334.3|2334|2332.8|53
1699557300000|2023-11-09 19:15:00|2334.3|2333.1|2333|2331.8|2334.5|2333.3|2332.8|2331.6|99
1699557600000|2023-11-09 19:20:00|2333.3|2332.1|2335|2333.8|2335.3|2334.1|2333|2331.8|164
1699557900000|2023-11-09 19:25:00|2334.5|2333.3|2334.5|2333.3|2336|2334.8|2334|2332.8|89
1699558200000|2023-11-09 19:30:00|2335|2333.8|2334|2332.8|2335.5|2334.3|2333.5|2332.3|61
1699558500000|2023-11-09 19:35:00|2334.3|2333.1|2333|2331.8|2334.5|2333.3|2331.5|2330.3|96
1699558800000|2023-11-09 19:40:00|2332.8|2331.6|2331.5|2330.3|2333|2331.8|2331.5|2330.3|75
1699559100000|2023-11-09 19:45:00|2332|2330.8|2333|2331.8|2333.5|2332.3|2331|2329.8|101
1699559400000|2023-11-09 19:50:00|2332.8|2331.6|2331.5|2330.3|2333|2331.8|2331|2329.8|35
1699559700000|2023-11-09 19:55:00|2331|2329.8|2332|2330.8|2332|2330.8|2331|2329.8|59
1699560000000|2023-11-09 20:00:00|2331.8|2330.6|2332.5|2331.3|2332.8|2331.6|2331|2329.8|104
1699560300000|2023-11-09 20:05:00|2332|2330.8|2332|2330.8|2332.5|2331.3|2331|2329.8|49
1699560600000|2023-11-09 20:10:00|2332.3|2331.1|2333|2331.8|2333|2331.8|2332|2330.8|25
1699560900000|2023-11-09 20:15:00|2332.8|2331.6|2333|2331.8|2333.5|2332.3|2332|2330.8|65
1699561200000|2023-11-09 20:20:00|2333.3|2332.1|2332|2330.8|2333.5|2332.3|2332|2330.8|61
1699561500000|2023-11-09 20:25:00|2332.3|2331.1|2331.5|2330.3|2333|2331.8|2331.5|2330.3|24
1699561800000|2023-11-09 20:30:00|2332|2330.8|2331.5|2330.3|2332|2330.8|2331|2329.8|78
1699562100000|2023-11-09 20:35:00|2331|2329.8|2329.5|2328.3|2331.5|2330.3|2329.5|2328.3|103
1699562400000|2023-11-09 20:40:00|2329.8|2328.6|2329.5|2328.3|2330|2328.8|2329.5|2328.3|68
1699562700000|2023-11-09 20:45:00|2329.3|2328.1|2329.5|2328.3|2330.5|2329.3|2329.3|2328.1|122
1699563000000|2023-11-09 20:50:00|2330|2328.8|2330.5|2328.5|2331|2329.8|2329.5|2328.3|119
1699563300000|2023-11-09 20:55:00|2330.4|2328.4|2331|2329|2331.1|2329.1|2329.8|2327.8|0
1699563600000|2023-11-09 21:00:00|2330.7|2328.7|2331.1|2329.1|2331.3|2329.3|2330.1|2328.1|2
1699563900000|2023-11-09 21:05:00|2331|2329|2331.3|2329.3|2331.7|2329.7|2331|2329|0
1699564200000|2023-11-09 21:10:00|2331.6|2329.6|2331.4|2329.4|2331.9|2329.9|2331.3|2329.3|0
1699564500000|2023-11-09 21:15:00|2331.2|2329.2|2331.6|2329.6|2331.7|2329.7|2331.2|2329.2|0
1699564800000|2023-11-09 21:20:00|2331.5|2329.5|2331.5|2329.5|2331.7|2329.7|2331.5|2329.5|0
1699565100000|2023-11-09 21:25:00|2331.6|2329.6|2331.6|2329.6|2331.7|2329.7|2331.5|2329.5|0
1699565400000|2023-11-09 21:30:00|2331.4|2329.4|2331|2329|2331.4|2329.4|2330.9|2328.9|0
1699565700000|2023-11-09 21:35:00|2330.9|2328.9|2330.9|2328.9|2331|2329|2330.9|2328.9|0
1699566000000|2023-11-09 21:40:00|2330.7|2328.7|2330.5|2328.5|2330.7|2328.7|2330.4|2328.4|0
1699566300000|2023-11-09 21:45:00|2330.6|2328.6|2330.6|2328.6|2330.7|2328.7|2330.6|2328.6|0
1699566600000|2023-11-09 21:50:00|2330.9|2328.9|2330.5|2328.5|2330.9|2328.9|2330.4|2328.4|0
1699566900000|2023-11-09 21:55:00|2330.4|2328.4|2330.4|2328.4|2330.5|2328.5|2330.3|2328.3|0
1699567200000|2023-11-09 22:00:00|2330.5|2328.5|2330.4|2328.4|2330.5|2328.5|2330.3|2328.3|0
1699567800000|2023-11-09 22:10:00|2330.5|2328.5|2330.3|2328.3|2330.5|2328.5|2330.2|2328.2|0
1699568100000|2023-11-09 22:15:00|2330.2|2328.2|2330.3|2328.3|2330.3|2328.3|2330.2|2328.2|0
1699568400000|2023-11-09 22:20:00|2330.2|2328.2|2330.6|2328.6|2330.6|2328.6|2330.2|2328.2|0
1699568700000|2023-11-09 22:25:00|2330.5|2328.5|2330.6|2328.6|2330.7|2328.7|2330.5|2328.5|0
1699569000000|2023-11-09 22:30:00|2330.5|2328.5|2330.5|2328.5|2330.5|2328.5|2330.3|2328.3|0
1699569300000|2023-11-09 22:35:00|2330.3|2328.3|2330.2|2328.2|2330.4|2328.4|2330.2|2328.2|0
1699569600000|2023-11-09 22:40:00|2330.3|2328.3|2330.3|2328.3|2330.3|2328.3|2330.3|2328.3|0
1699569900000|2023-11-09 22:45:00|2330.2|2328.2|2330.2|2328.2|2330.3|2328.3|2330.2|2328.2|0
1699570200000|2023-11-09 22:50:00|2330.3|2328.3|2330.3|2328.3|2330.3|2328.3|2330.2|2328.2|0
1699570500000|2023-11-09 22:55:00|2330.2|2328.2|2330.4|2328.4|2330.4|2328.4|2330.2|2328.2|0
1699570800000|2023-11-09 23:00:00|2330.3|2328.3|2327.1|2325.1|2330.4|2328.4|2327.1|2325.1|0
1699571100000|2023-11-09 23:05:00|2327.2|2325.2|2327.4|2325.4|2327.4|2325.4|2327.1|2325.1|0
1699571400000|2023-11-09 23:10:00|2327.3|2325.3|2327.5|2325.5|2327.6|2325.6|2327.3|2325.3|0
1699571700000|2023-11-09 23:15:00|2327.2|2325.2|2325.9|2323.9|2327.3|2325.3|2325.4|2323.4|0
1699572000000|2023-11-09 23:20:00|2325.4|2323.4|2324.7|2322.7|2326.2|2324.2|2324.5|2322.5|0
1699572300000|2023-11-09 23:25:00|2324.8|2322.8|2325.5|2323.5|2325.6|2323.6|2324.8|2322.8|0
1699572600000|2023-11-09 23:30:00|2325.3|2323.3|2326.8|2324.8|2327.5|2325.5|2325.3|2323.3|0
1699572900000|2023-11-09 23:35:00|2326.9|2324.9|2326.8|2324.8|2327.1|2325.1|2325.1|2323.1|0
1699573200000|2023-11-09 23:40:00|2326.7|2324.7|2327.4|2325.4|2327.6|2325.6|2326.1|2324.1|0
1699573500000|2023-11-09 23:45:00|2327.6|2325.6|2325.5|2324.3|2327.8|2326.6|2324.5|2323.3|1083
1699573800000|2023-11-09 23:50:00|2325|2323.8|2325.5|2324.3|2325.5|2324.3|2323.3|2322.1|459
1699574100000|2023-11-09 23:55:00|2325.8|2324.6|2324|2322.8|2328|2326.8|2324|2322.8|819
1699574400000|2023-11-10 00:00:00|2323.8|2323|2323.1|2322.3|2325.8|2325|2320.3|2319.5|2910
1699574700000|2023-11-10 00:05:00|2323.3|2322.5|2323.3|2322.5|2323.8|2323|2318.8|2318|1308
1699575000000|2023-11-10 00:10:00|2323.8|2323|2321.8|2321|2324.8|2324|2320.3|2319.5|845
1699575300000|2023-11-10 00:15:00|2321.3|2320.5|2319.8|2319|2322.6|2321.8|2319.8|2319|814
1699575600000|2023-11-10 00:20:00|2319.3|2318.5|2319.3|2318.5|2321.8|2321|2319.3|2318.5|773
1699575900000|2023-11-10 00:25:00|2319.1|2318.3|2317.8|2317|2322.1|2321.3|2317.3|2316.5|824
1699576200000|2023-11-10 00:30:00|2317.6|2316.8|2317.3|2316.5|2319.8|2319|2316.6|2315.8|952
1699576500000|2023-11-10 00:35:00|2317.8|2317|2316.3|2315.5|2319.3|2318.5|2316.3|2315.5|738
1699576800000|2023-11-10 00:40:00|2315.8|2315|2316.8|2316|2318.8|2318|2315.8|2315|961
1699577100000|2023-11-10 00:45:00|2316.3|2315.5|2314.3|2313.5|2316.6|2315.8|2313.3|2312.5|774
1699577400000|2023-11-10 00:50:00|2314.8|2314|2314.8|2314|2316.8|2316|2313.8|2313|632
1699577700000|2023-11-10 00:55:00|2315.3|2314.5|2321.8|2321|2322.3|2321.5|2315.3|2314.5|818
1699578000000|2023-11-10 01:00:00|2320.8|2320|2323.8|2323|2324.1|2323.3|2319.8|2319|1091
1699578300000|2023-11-10 01:05:00|2324.3|2323.5|2323.3|2322.5|2324.3|2323.5|2322.1|2321.3|518
1699578600000|2023-11-10 01:10:00|2323.8|2323|2326.3|2325.5|2327.3|2326.5|2323.3|2322.5|854
1699578900000|2023-11-10 01:15:00|2326.1|2325.3|2321.3|2320.5|2326.3|2325.5|2320.8|2320|612
1699579200000|2023-11-10 01:20:00|2321.8|2321|2323.3|2322.5|2323.3|2322.5|2320.8|2320|607
1699579500000|2023-11-10 01:25:00|2323.6|2322.8|2323.3|2322.5|2324.3|2323.5|2322.6|2321.8|561
1699579800000|2023-11-10 01:30:00|2322.8|2322|2320.8|2320|2324.3|2323.5|2320.3|2319.5|654
1699580100000|2023-11-10 01:35:00|2321.1|2320.3|2322.8|2322|2323.6|2322.8|2320.1|2319.3|558
1699580400000|2023-11-10 01:40:00|2322.3|2321.5|2323.8|2323|2324.3|2323.5|2321.8|2321|526
1699580700000|2023-11-10 01:45:00|2324.1|2323.3|2323.1|2322.3|2324.3|2323.5|2321.3|2320.5|781
1699581000000|2023-11-10 01:50:00|2322.8|2322|2323.3|2322.5|2324.8|2324|2322.8|2322|536
1699581300000|2023-11-10 01:55:00|2323.1|2322.3|2319.8|2319|2323.3|2322.5|2319.8|2319|508
1699581600000|2023-11-10 02:00:00|2320.1|2319.3|2319.8|2319|2320.3|2319.5|2318.6|2317.8|457
1699581900000|2023-11-10 02:05:00|2319.6|2318.8|2319.8|2319|2320.6|2319.8|2319.3|2318.5|439
1699582200000|2023-11-10 02:10:00|2319.3|2318.5|2327.8|2327|2328.8|2328|2318.3|2317.5|832
1699582500000|2023-11-10 02:15:00|2328.1|2327.3|2329.3|2328.5|2332.3|2331.5|2326.3|2325.5|1373
1699582800000|2023-11-10 02:20:00|2328.8|2328|2326.3|2325.5|2328.8|2328|2325.8|2325|468
1699583100000|2023-11-10 02:25:00|2326.8|2326|2327.8|2327|2328.3|2327.5|2325.8|2325|467
1699583400000|2023-11-10 02:30:00|2327.3|2326.5|2328.8|2328|2329.6|2328.8|2327.3|2326.5|369
1699583700000|2023-11-10 02:35:00|2328.6|2327.8|2328.3|2327.5|2329.3|2328.5|2328.3|2327.5|257
1699584000000|2023-11-10 02:40:00|2328.1|2327.3|2328.3|2327.5|2329.3|2328.5|2327.3|2326.5|315
1699584300000|2023-11-10 02:45:00|2328.8|2328|2329.8|2329|2329.8|2329|2328.3|2327.5|198
1699584600000|2023-11-10 02:50:00|2329.3|2328.5|2329.3|2328.5|2329.8|2329|2328.8|2328|159
1699584900000|2023-11-10 02:55:00|2329.6|2328.8|2327.8|2327|2329.8|2329|2327.3|2326.5|241
1699585200000|2023-11-10 03:00:00|2328.3|2327.5|2328.8|2328|2329.3|2328.5|2328.3|2327.5|103
1699585500000|2023-11-10 03:05:00|2329.3|2328.5|2329.8|2329|2330.3|2329.5|2329.3|2328.5|223
1699585800000|2023-11-10 03:10:00|2329.6|2328.8|2328.8|2328|2329.8|2329|2328.3|2327.5|153
1699586100000|2023-11-10 03:15:00|2328.3|2327.5|2327.3|2326.5|2328.8|2328|2327.3|2326.5|101
1699586400000|2023-11-10 03:20:00|2327.1|2326.3|2327.3|2326.5|2328.1|2327.3|2326.8|2326|123
1699586700000|2023-11-10 03:25:00|2326.8|2326|2328.3|2327.5|2328.3|2327.5|2326.8|2326|133
1699587000000|2023-11-10 03:30:00|2328.1|2327.3|2327.3|2326.5|2328.1|2327.3|2326.1|2325.3|524
1699587300000|2023-11-10 03:35:00|2327.1|2326.3|2324.3|2323.5|2327.8|2327|2324.1|2323.3|499
1699587600000|2023-11-10 03:40:00|2323.8|2323|2325.8|2325|2326.6|2325.8|2323.3|2322.5|563
1699587900000|2023-11-10 03:45:00|2325.6|2324.8|2323.8|2323|2326.3|2325.5|2323.8|2323|322
1699588200000|2023-11-10 03:50:00|2324.3|2323.5|2324.8|2324|2325.3|2324.5|2324.3|2323.5|340
1699588500000|2023-11-10 03:55:00|2325.1|2324.3|2326.1|2325.3|2326.6|2325.8|2324.8|2324|479
1699588800000|2023-11-10 04:00:00|2325.8|2325|2327.8|2327|2328.3|2327.5|2325.8|2325|485
1699589100000|2023-11-10 04:05:00|2328.1|2327.3|2327.8|2327|2328.3|2327.5|2327.3|2326.5|462
1699589400000|2023-11-10 04:10:00|2328.3|2327.5|2329.8|2329|2329.8|2329|2327.8|2327|238
1699589700000|2023-11-10 04:15:00|2330.3|2329.5|2331.3|2330.5|2332.1|2331.3|2329.8|2329|446
1699590000000|2023-11-10 04:20:00|2331.6|2330.8|2333.3|2332.5|2334.3|2333.5|2331.6|2330.8|553
1699590300000|2023-11-10 04:25:00|2333.8|2333|2335.3|2334.5|2335.3|2334.5|2333.3|2332.5|549
1699590600000|2023-11-10 04:30:00|2335.8|2335|2337.8|2337|2337.8|2337|2334.8|2334|557
1699590900000|2023-11-10 04:35:00|2338.3|2337.5|2336.1|2335.3|2338.8|2338|2335.8|2335|493
1699591200000|2023-11-10 04:40:00|2335.8|2335|2333.8|2333|2335.8|2335|2333.3|2332.5|410
1699591500000|2023-11-10 04:45:00|2334.3|2333.5|2334.8|2334|2335.8|2335|2334.3|2333.5|475
1699591800000|2023-11-10 04:50:00|2334.3|2333.5|2335.1|2334.3|2335.3|2334.5|2333.3|2332.5|488
1699592100000|2023-11-10 04:55:00|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2334.8|2334|278
1699592400000|2023-11-10 05:00:00|2335.8|2335|2336.3|2335.5|2336.8|2336|2335.3|2334.5|401
1699592700000|2023-11-10 05:05:00|2336.8|2336|2334.3|2333.5|2337.8|2337|2334.3|2333.5|539
1699593000000|2023-11-10 05:10:00|2334.8|2334|2334.8|2334|2336.3|2335.5|2334.1|2333.3|553
1699593300000|2023-11-10 05:15:00|2334.6|2333.8|2336.3|2335.5|2336.3|2335.5|2333.8|2333|609
1699593600000|2023-11-10 05:20:00|2335.8|2335|2335.8|2335|2335.8|2335|2334.3|2333.5|369
1699593900000|2023-11-10 05:25:00|2335.3|2334.5|2336.3|2335.5|2336.8|2336|2335.3|2334.5|310
1699594200000|2023-11-10 05:30:00|2336.8|2336|2334.8|2334|2337.3|2336.5|2334.3|2333.5|541
1699594500000|2023-11-10 05:35:00|2335.3|2334.5|2335.8|2335|2336.8|2336|2335.3|2334.5|435
1699594800000|2023-11-10 05:40:00|2335.6|2334.8|2336.8|2336|2336.8|2336|2335.3|2334.5|534
1699595100000|2023-11-10 05:45:00|2337.1|2336.3|2338.3|2337.5|2339.1|2338.3|2336.8|2336|647
1699595400000|2023-11-10 05:50:00|2338.6|2337.8|2337.8|2337|2339.3|2338.5|2337.8|2337|564
1699595700000|2023-11-10 05:55:00|2337.3|2336.5|2337.8|2337|2338.3|2337.5|2336.3|2335.5|2698
1699596000000|2023-11-10 06:00:00|2338.1|2337.3|2340.3|2339.5|2340.3|2339.5|2337.8|2337|1746
1699596300000|2023-11-10 06:05:00|2339.8|2339|2338.4|2336.4|2340.3|2339.5|2337.3|2336.3|780
1699596600000|2023-11-10 06:10:00|2338.3|2336.3|2337.8|2335.8|2338.3|2336.3|2337.2|2335.2|1
1699596900000|2023-11-10 06:15:00|2337.6|2335.6|2337.5|2335.5|2338|2336|2337.4|2335.4|286
1699597200000|2023-11-10 06:20:00|2337.6|2335.6|2337.7|2335.7|2337.8|2335.8|2337.4|2335.4|0
1699597500000|2023-11-10 06:25:00|2337.8|2335.8|2337.5|2335.5|2337.8|2335.8|2337.4|2335.4|0
1699597800000|2023-11-10 06:30:00|2337.4|2335.4|2338.2|2336.2|2338.3|2336.3|2337.4|2335.4|0
1699598100000|2023-11-10 06:35:00|2338.3|2336.3|2339.3|2337.3|2340|2338|2338|2336|0
1699598400000|2023-11-10 06:40:00|2339.5|2337.5|2338.8|2336.8|2339.7|2337.7|2338.3|2336.3|0
1699598700000|2023-11-10 06:45:00|2338.9|2336.9|2338.7|2336.7|2338.9|2336.9|2338.4|2336.4|0
1699599000000|2023-11-10 06:50:00|2338.6|2336.6|2339|2337|2339|2337|2338.3|2336.3|0
1699599300000|2023-11-10 06:55:00|2338.9|2336.9|2338.3|2336.3|2338.9|2336.9|2337.9|2335.9|0
1699599600000|2023-11-10 07:00:00|2338.2|2336.2|2338.8|2336.8|2338.8|2336.8|2338.2|2336.2|0
1699599900000|2023-11-10 07:05:00|2338.7|2336.7|2338.8|2336.8|2339.5|2337.5|2338.7|2336.7|0
1699600200000|2023-11-10 07:10:00|2338.9|2336.9|2339.7|2337.7|2340|2338|2338.8|2336.8|0
1699600500000|2023-11-10 07:15:00|2340|2338|2339.2|2337.2|2340|2338|2338.7|2336.7|0
1699600800000|2023-11-10 07:20:00|2339.4|2337.4|2339.9|2337.9|2339.9|2337.9|2339.2|2337.2|0
1699601100000|2023-11-10 07:25:00|2339.8|2337.8|2339.8|2337.8|2340.2|2338.2|2339.5|2337.5|0
1699601400000|2023-11-10 07:30:00|2339.6|2337.6|2338.5|2337.3|2339.8|2337.8|2337.3|2336.1|294
1699601700000|2023-11-10 07:35:00|2338|2336.8|2340|2338.8|2340|2338.8|2338|2336.8|96
1699602000000|2023-11-10 07:40:00|2339.5|2338.3|2339|2337.8|2340|2338.8|2339|2337.8|220
1699602300000|2023-11-10 07:45:00|2339.5|2338.3|2339|2337.8|2339.5|2338.3|2338.5|2337.3|252
1699602600000|2023-11-10 07:50:00|2338.5|2337.3|2337.8|2336.6|2339|2337.8|2337.5|2336.3|307
1699602900000|2023-11-10 07:55:00|2338|2336.8|2338.5|2337.3|2338.5|2337.3|2337.5|2336.3|112
1699603200000|2023-11-10 08:00:00|2339|2337.8|2340.5|2339.3|2340.5|2339.3|2339|2337.8|366
1699603500000|2023-11-10 08:05:00|2340|2338.8|2340|2338.8|2341|2339.8|2338.5|2337.3|296
1699603800000|2023-11-10 08:10:00|2339.5|2338.3|2339|2337.8|2341|2339.8|2339|2337.8|215
1699604100000|2023-11-10 08:15:00|2339.5|2338.3|2341.5|2340.3|2341.5|2340.3|2339.3|2338.1|156
1699604400000|2023-11-10 08:20:00|2341.3|2340.1|2339|2337.8|2341.3|2340.1|2339|2337.8|152
1699604700000|2023-11-10 08:25:00|2339.3|2338.1|2340.3|2339.1|2341|2339.8|2339.3|2338.1|220
1699605000000|2023-11-10 08:30:00|2340.5|2339.3|2342|2340.8|2342|2340.8|2339.5|2338.3|173
1699605300000|2023-11-10 08:35:00|2341.5|2340.3|2341|2339.8|2342.5|2341.3|2341|2339.8|163
1699605600000|2023-11-10 08:40:00|2341.5|2340.3|2339.5|2338.3|2341.5|2340.3|2339.5|2338.3|143
1699605900000|2023-11-10 08:45:00|2339.8|2338.6|2338.5|2337.3|2339.8|2338.6|2337|2335.8|101
1699606200000|2023-11-10 08:50:00|2338|2336.8|2337.5|2336.3|2338.8|2337.6|2337|2335.8|139
1699606500000|2023-11-10 08:55:00|2337|2335.8|2337|2335.8|2337.5|2336.3|2336.3|2335.1|168
1699606800000|2023-11-10 09:00:00|2336.8|2335.6|2335.5|2334.3|2336.8|2335.6|2335.5|2334.3|60
1699607100000|2023-11-10 09:05:00|2336|2334.8|2335.5|2334.3|2336.5|2335.3|2335|2333.8|51
1699607400000|2023-11-10 09:10:00|2335.3|2334.1|2334|2332.8|2335.5|2334.3|2333.5|2332.3|59
1699607700000|2023-11-10 09:15:00|2333.8|2332.6|2333.5|2332.3|2334|2332.8|2333|2331.8|61
1699608000000|2023-11-10 09:20:00|2334|2332.8|2332.5|2331.3|2334|2332.8|2332.5|2331.3|239
1699608300000|2023-11-10 09:25:00|2333|2331.8|2333.5|2332.3|2334.5|2333.3|2333|2331.8|29
1699608600000|2023-11-10 09:30:00|2333.3|2332.1|2333|2331.8|2333.5|2332.3|2332.5|2331.3|33
1699608900000|2023-11-10 09:35:00|2332.8|2331.6|2332|2330.8|2333|2331.8|2331.5|2330.3|131
1699609200000|2023-11-10 09:40:00|2331.8|2330.6|2333|2331.8|2333.5|2332.3|2331.8|2330.6|45
1699609500000|2023-11-10 09:45:00|2332.8|2331.6|2333.8|2332.6|2334|2332.8|2332.8|2331.6|19
1699609800000|2023-11-10 09:50:00|2334|2332.8|2335.5|2334.3|2336|2334.8|2334|2332.8|41
1699610100000|2023-11-10 09:55:00|2335|2333.8|2337|2335.8|2337|2335.8|2335|2333.8|68
1699610400000|2023-11-10 10:00:00|2337.5|2336.3|2335|2333.8|2337.5|2336.3|2335|2333.8|52
1699610700000|2023-11-10 10:05:00|2334.5|2333.3|2333.8|2332.6|2335|2333.8|2333|2331.8|45
1699611000000|2023-11-10 10:10:00|2333.5|2332.3|2334.8|2333.6|2335|2333.8|2333|2331.8|13
1699611300000|2023-11-10 10:15:00|2334.5|2333.3|2334|2332.8|2335|2333.8|2333.5|2332.3|15
1699611600000|2023-11-10 10:20:00|2333.8|2332.6|2333|2331.8|2334|2332.8|2333|2331.8|19
1699611900000|2023-11-10 10:25:00|2332.8|2331.6|2333|2331.8|2333.5|2332.3|2332.8|2331.6|28
1699612200000|2023-11-10 10:30:00|2332.5|2331.3|2333|2331.8|2333|2331.8|2332|2330.8|37
1699612500000|2023-11-10 10:35:00|2332.5|2331.3|2333.3|2332.1|2333.5|2332.3|2332.5|2331.3|43
1699612800000|2023-11-10 10:40:00|2333|2331.8|2332.5|2331.3|2333.5|2332.3|2332|2330.8|93
1699613100000|2023-11-10 10:45:00|2332|2330.8|2333|2331.8|2333.5|2332.3|2332|2330.8|51
1699613400000|2023-11-10 10:50:00|2333.3|2332.1|2332|2330.8|2333.5|2332.3|2332|2330.8|57
1699613700000|2023-11-10 10:55:00|2331.8|2330.6|2331.5|2330.3|2332|2330.8|2331.5|2330.3|173
1699614000000|2023-11-10 11:00:00|2331|2329.8|2331|2329.8|2331.5|2330.3|2330.5|2329.3|148
1699614300000|2023-11-10 11:05:00|2331.5|2330.3|2330.5|2329.3|2331.5|2330.3|2330.5|2329.3|118
1699614600000|2023-11-10 11:10:00|2330.3|2329.1|2329.8|2328.6|2330.5|2329.3|2329.5|2328.3|86
1699614900000|2023-11-10 11:15:00|2330|2328.8|2330.5|2329.3|2330.5|2329.3|2329.8|2328.6|27
1699615200000|2023-11-10 11:20:00|2330.3|2329.1|2331|2329.8|2331.3|2330.1|2330|2328.8|41
1699615500000|2023-11-10 11:25:00|2331.5|2330.3|2331.3|2330.1|2331.5|2330.3|2331|2329.8|72
1699615800000|2023-11-10 11:30:00|2331.5|2330.3|2329.5|2328.3|2331.5|2330.3|2329.5|2328.3|96
1699616100000|2023-11-10 11:35:00|2329|2327.8|2329.5|2328.3|2329.5|2328.3|2329|2327.8|27
1699616400000|2023-11-10 11:40:00|2330|2328.8|2329.5|2328.3|2330|2328.8|2329|2327.8|18
1699616700000|2023-11-10 11:45:00|2329.3|2328.1|2329|2327.8|2329.5|2328.3|2328.5|2327.3|41
1699617000000|2023-11-10 11:50:00|2329.5|2328.3|2330|2328.8|2330.3|2329.1|2329|2327.8|100
1699617300000|2023-11-10 11:55:00|2330.5|2329.3|2332.5|2331.3|2332.5|2331.3|2330.5|2329.3|175
1699617600000|2023-11-10 12:00:00|2332|2330.8|2333|2331.8|2333.5|2332.3|2332|2330.8|192
1699617900000|2023-11-10 12:05:00|2333.3|2332.1|2333.5|2332.3|2333.8|2332.6|2333|2331.8|72
1699618200000|2023-11-10 12:10:00|2333.8|2332.6|2334|2332.8|2334|2332.8|2333.5|2332.3|45
1699618500000|2023-11-10 12:15:00|2334.3|2333.1|2334.5|2333.3|2334.5|2333.3|2333.5|2332.3|47
1699618800000|2023-11-10 12:20:00|2334|2332.8|2334|2332.8|2334.3|2333.1|2333.5|2332.3|13
1699619100000|2023-11-10 12:25:00|2334.3|2333.1|2335.5|2334.3|2336|2334.8|2334|2332.8|58
1699619400000|2023-11-10 12:30:00|2336|2334.8|2335.8|2334.6|2337|2335.8|2335.5|2334.3|68
1699619700000|2023-11-10 12:35:00|2335.5|2334.3|2337|2335.8|2337|2335.8|2335.3|2334.1|57
1699620000000|2023-11-10 12:40:00|2336.8|2335.6|2338.5|2337.3|2338.5|2337.3|2336.5|2335.3|121
1699620300000|2023-11-10 12:45:00|2338|2336.8|2339|2337.8|2339|2337.8|2338|2336.8|141
1699620600000|2023-11-10 12:50:00|2338.5|2337.3|2338|2336.8|2339|2337.8|2337.5|2336.3|108
1699620900000|2023-11-10 12:55:00|2337.8|2336.6|2338|2336.8|2338.5|2337.3|2337.5|2336.3|60
1699621200000|2023-11-10 13:00:00|2338.5|2337.3|2336.5|2335.3|2338.5|2337.3|2336|2334.8|67
1699621500000|2023-11-10 13:05:00|2336.8|2335.6|2338.3|2337.1|2338.3|2337.1|2336.5|2335.3|48
1699621800000|2023-11-10 13:10:00|2338|2336.8|2337.5|2336.3|2338|2336.8|2337|2335.8|35
1699622100000|2023-11-10 13:15:00|2337|2335.8|2337.3|2336.1|2338|2336.8|2337|2335.8|19
1699622400000|2023-11-10 13:20:00|2337|2335.8|2336.5|2335.3|2337.5|2336.3|2336.5|2335.3|57
1699622700000|2023-11-10 13:25:00|2336.8|2335.6|2336.8|2335.6|2337.8|2336.6|2336.5|2335.3|55
1699623000000|2023-11-10 13:30:00|2337|2335.8|2336|2334.8|2337|2335.8|2335.5|2334.3|81
1699623300000|2023-11-10 13:35:00|2336.3|2335.1|2338|2336.8|2338|2336.8|2336.3|2335.1|44
1699623600000|2023-11-10 13:40:00|2337.8|2336.6|2338|2336.8|2338|2336.8|2336.8|2335.6|11
1699623900000|2023-11-10 13:45:00|2338.3|2337.1|2339.5|2338.3|2340|2338.8|2338|2336.8|105
1699624200000|2023-11-10 13:50:00|2339.8|2338.6|2340.5|2339.3|2341|2339.8|2339.8|2338.6|186
1699624500000|2023-11-10 13:55:00|2340.8|2339.6|2340|2338.8|2341|2339.8|2339.5|2338.3|23
1699624800000|2023-11-10 14:00:00|2340.3|2339.1|2340|2338.8|2340.5|2339.3|2339.5|2338.3|19
1699625100000|2023-11-10 14:05:00|2340.5|2339.3|2340|2338.8|2341|2339.8|2340|2338.8|25
1699625400000|2023-11-10 14:10:00|2339.8|2338.6|2340.5|2339.3|2340.5|2339.3|2339.8|2338.6|22
1699625700000|2023-11-10 14:15:00|2340.3|2339.1|2339.5|2338.3|2340.3|2339.1|2339|2337.8|32
1699626000000|2023-11-10 14:20:00|2339.3|2338.1|2339|2337.8|2340|2338.8|2338.5|2337.3|78
1699626300000|2023-11-10 14:25:00|2339.5|2338.3|2340.5|2339.3|2341|2339.8|2339.5|2338.3|28
1699626600000|2023-11-10 14:30:00|2340.3|2339.1|2336|2334.8|2340.5|2339.3|2336|2334.8|206
1699626900000|2023-11-10 14:35:00|2335.8|2334.6|2338|2336.8|2338.5|2337.3|2335.5|2334.3|246
1699627200000|2023-11-10 14:40:00|2338.3|2337.1|2340|2338.8|2340|2338.8|2337|2335.8|203
1699627500000|2023-11-10 14:45:00|2339.5|2338.3|2339.5|2338.3|2340.5|2339.3|2339.3|2338.1|148
1699627800000|2023-11-10 14:50:00|2339.8|2338.6|2339.5|2338.3|2340|2338.8|2338.5|2337.3|197
1699628100000|2023-11-10 14:55:00|2339|2337.8|2336.8|2335.6|2339|2337.8|2336.5|2335.3|200
1699628400000|2023-11-10 15:00:00|2335.5|2334.3|2333|2331.8|2337.8|2336.6|2333|2331.8|262
1699628700000|2023-11-10 15:05:00|2333.5|2332.3|2333.5|2332.3|2335.5|2334.3|2332.5|2331.3|157
1699629000000|2023-11-10 15:10:00|2333|2331.8|2333.8|2332.6|2335.5|2334.3|2332.5|2331.3|116
1699629300000|2023-11-10 15:15:00|2333.5|2332.3|2334.5|2333.3|2334.5|2333.3|2332.5|2331.3|104
1699629600000|2023-11-10 15:20:00|2334|2332.8|2333|2331.8|2336|2334.8|2333|2331.8|124
1699629900000|2023-11-10 15:25:00|2332.5|2331.3|2332|2330.8|2333.5|2332.3|2331|2329.8|169
1699630200000|2023-11-10 15:30:00|2331.8|2330.6|2332.5|2331.3|2333.5|2332.3|2331.5|2330.3|306
1699630500000|2023-11-10 15:35:00|2333|2331.8|2331.5|2330.3|2333.5|2332.3|2331.5|2330.3|70
1699630800000|2023-11-10 15:40:00|2331.3|2330.1|2331.5|2330.3|2331.8|2330.6|2330.5|2329.3|48
1699631100000|2023-11-10 15:45:00|2331|2329.8|2333|2331.8|2334.5|2333.3|2331|2329.8|128
1699631400000|2023-11-10 15:50:00|2332.8|2331.6|2333.5|2332.3|2334|2332.8|2332.5|2331.3|142
1699631700000|2023-11-10 15:55:00|2334|2332.8|2335|2333.8|2335|2333.8|2333|2331.8|104
1699632000000|2023-11-10 16:00:00|2334.8|2333.6|2337.5|2336.3|2338|2336.8|2334.5|2333.3|134
1699632300000|2023-11-10 16:05:00|2338|2336.8|2340|2338.8|2340.5|2339.3|2337.5|2336.3|169
1699632600000|2023-11-10 16:10:00|2340.5|2339.3|2341|2339.8|2341.5|2340.3|2339.5|2338.3|127
1699632900000|2023-11-10 16:15:00|2341.5|2340.3|2341|2339.8|2342|2340.8|2340.5|2339.3|88
1699633200000|2023-11-10 16:20:00|2341.3|2340.1|2341.5|2340.3|2342|2340.8|2341|2339.8|112
1699633500000|2023-11-10 16:25:00|2341|2339.8|2341|2339.8|2341.5|2340.3|2340.5|2339.3|205
1699633800000|2023-11-10 16:30:00|2341.5|2340.3|2341|2339.8|2341.5|2340.3|2340.5|2339.3|110
1699634100000|2023-11-10 16:35:00|2340.8|2339.6|2340.5|2339.3|2341|2339.8|2339|2337.8|142
1699634400000|2023-11-10 16:40:00|2340.8|2339.6|2341.5|2340.3|2342|2340.8|2340.5|2339.3|138
1699634700000|2023-11-10 16:45:00|2341.8|2340.6|2341|2339.8|2342|2340.8|2340.5|2339.3|67
1699635000000|2023-11-10 16:50:00|2340.5|2339.3|2341.5|2340.3|2342|2340.8|2340.5|2339.3|53
1699635300000|2023-11-10 16:55:00|2341|2339.8|2341.5|2340.3|2341.8|2340.6|2341|2339.8|40
1699635600000|2023-11-10 17:00:00|2341.3|2340.1|2342|2340.8|2343|2341.8|2341.3|2340.1|58
1699635900000|2023-11-10 17:05:00|2341.5|2340.3|2342.5|2341.3|2343|2341.8|2341.5|2340.3|110
1699636200000|2023-11-10 17:10:00|2342.3|2341.1|2342|2340.8|2342.5|2341.3|2341.5|2340.3|55
1699636500000|2023-11-10 17:15:00|2342.5|2341.3|2342.5|2341.3|2342.5|2341.3|2342|2340.8|40
1699636800000|2023-11-10 17:20:00|2342.3|2341.1|2342.8|2341.6|2343|2341.8|2342|2340.8|20
1699637100000|2023-11-10 17:25:00|2342.5|2341.3|2343|2341.8|2343|2341.8|2342.5|2341.3|73
1699637400000|2023-11-10 17:30:00|2343.3|2342.1|2344.5|2343.3|2345|2343.8|2343|2341.8|81
1699637700000|2023-11-10 17:35:00|2345|2343.8|2346|2344.8|2346|2344.8|2344.5|2343.3|107
1699638000000|2023-11-10 17:40:00|2345.5|2344.3|2346|2344.8|2346.5|2345.3|2345.5|2344.3|72
1699638300000|2023-11-10 17:45:00|2345.8|2344.6|2345|2343.8|2346|2344.8|2344.5|2343.3|110
1699638600000|2023-11-10 17:50:00|2345.3|2344.1|2346.5|2345.3|2347|2345.8|2345|2343.8|95
1699638900000|2023-11-10 17:55:00|2347|2345.8|2346|2344.8|2347|2345.8|2345.5|2344.3|58
1699639200000|2023-11-10 18:00:00|2346.5|2345.3|2347|2345.8|2347|2345.8|2346|2344.8|94
1699639500000|2023-11-10 18:05:00|2346.8|2345.6|2346|2344.8|2347|2345.8|2346|2344.8|58
1699639800000|2023-11-10 18:10:00|2345.5|2344.3|2345.5|2344.3|2346|2344.8|2345.5|2344.3|35
1699640100000|2023-11-10 18:15:00|2346|2344.8|2346.5|2345.3|2346.5|2345.3|2345.5|2344.3|28
1699640400000|2023-11-10 18:20:00|2347|2345.8|2347.5|2346.3|2347.5|2346.3|2346.5|2345.3|84
1699640700000|2023-11-10 18:25:00|2348|2346.8|2348|2346.8|2348.5|2347.3|2348|2346.8|120
1699641000000|2023-11-10 18:30:00|2348.5|2347.3|2349|2347.8|2349|2347.8|2348.5|2347.3|26
1699641300000|2023-11-10 18:35:00|2348.5|2347.3|2349|2347.8|2349.3|2348.1|2348.5|2347.3|99
1699641600000|2023-11-10 18:40:00|2348.8|2347.6|2349|2347.8|2349.3|2348.1|2348.5|2347.3|28
1699641900000|2023-11-10 18:45:00|2349.3|2348.1|2348.5|2347.3|2349.3|2348.1|2348.5|2347.3|66
1699642200000|2023-11-10 18:50:00|2348.8|2347.6|2348|2346.8|2348.8|2347.6|2347.8|2346.6|58
1699642500000|2023-11-10 18:55:00|2348.5|2347.3|2348.5|2347.3|2349|2347.8|2348|2346.8|35
1699642800000|2023-11-10 19:00:00|2348.3|2347.1|2348.5|2347.3|2348.5|2347.3|2348|2346.8|40
1699643100000|2023-11-10 19:05:00|2348.8|2347.6|2349.5|2348.3|2349.5|2348.3|2348.5|2347.3|58
1699643400000|2023-11-10 19:10:00|2349.8|2348.6|2350.5|2349.3|2351|2349.8|2349.5|2348.3|30
1699643700000|2023-11-10 19:15:00|2350.8|2349.6|2350|2348.8|2350.8|2349.6|2350|2348.8|30
1699644000000|2023-11-10 19:20:00|2350.5|2349.3|2350|2348.8|2350.5|2349.3|2350|2348.8|55
1699644300000|2023-11-10 19:25:00|2350.5|2349.3|2350.5|2349.3|2350.5|2349.3|2349.5|2348.3|73
1699644600000|2023-11-10 19:30:00|2351|2349.8|2350.5|2349.3|2351|2349.8|2350|2348.8|33
1699644900000|2023-11-10 19:35:00|2351|2349.8|2351|2349.8|2351|2349.8|2350.5|2349.3|42
1699645200000|2023-11-10 19:40:00|2351.5|2350.3|2351|2349.8|2351.5|2350.3|2351|2349.8|30
1699645500000|2023-11-10 19:45:00|2350.5|2349.3|2351|2349.8|2351|2349.8|2350.5|2349.3|52
1699645800000|2023-11-10 19:50:00|2351.5|2350.3|2351|2349.8|2351.5|2350.3|2350.5|2349.3|69
1699646100000|2023-11-10 19:55:00|2350.5|2349.3|2350.5|2349.3|2351|2349.8|2350.5|2349.3|29
1699646400000|2023-11-10 20:00:00|2350.8|2349.6|2351.5|2350.3|2351.5|2350.3|2350.5|2349.3|209
1699646700000|2023-11-10 20:05:00|2352|2350.8|2352|2350.8|2352|2350.8|2352|2350.8|94
1699647000000|2023-11-10 20:10:00|||||||||162
1699647300000|2023-11-10 20:15:00|2351.5|2350.3|2352.5|2351.3|2352.5|2351.3|2351.5|2350.3|124
1699647600000|2023-11-10 20:20:00|2353|2351.8|2353|2351.8|2353|2351.8|2353|2351.8|104
1699647900000|2023-11-10 20:25:00|2353.3|2352.1|2353.5|2352.3|2354|2352.8|2353.3|2352.1|79
1699648200000|2023-11-10 20:30:00|||||||||124
1699648500000|2023-11-10 20:35:00|2354|2352.8|2354|2352.8|2354|2352.8|2353.5|2352.3|192
1699648800000|2023-11-10 20:40:00|2353.5|2352.3|2354|2352.8|2354|2352.8|2353.5|2352.3|85
1699649100000|2023-11-10 20:45:00|2354.5|2353.3|2355|2353.8|2355|2353.8|2354.3|2353.1|268
1699649400000|2023-11-10 20:50:00|2354.5|2353.3|2352.5|2350.5|2354.5|2353.3|2352.5|2350.5|110
1699649700000|2023-11-10 20:55:00|2352.6|2350.6|2352.1|2350.1|2352.6|2350.6|2351.2|2349.2|0
1699650000000|2023-11-10 21:00:00|2352.2|2350.2|2352.1|2350.1|2352.9|2350.9|2351.8|2349.8|64
1699650300000|2023-11-10 21:05:00|2352.3|2350.3|2352|2350|2352.4|2350.4|2351.8|2349.8|0
1699650600000|2023-11-10 21:10:00|2351.8|2349.8|2352.1|2350.1|2352.4|2350.4|2351.8|2349.8|0
1699650900000|2023-11-10 21:15:00|2352.2|2350.2|2352.4|2350.4|2352.4|2350.4|2352.2|2350.2|0
1699651200000|2023-11-10 21:20:00|2352.1|2350.1|2352.1|2350.1|2352.1|2350.1|2352.1|2350.1|0
1699651800000|2023-11-10 21:30:00|2351.9|2349.9|2352.6|2350.6|2352.7|2350.7|2351.9|2349.9|0
1699652100000|2023-11-10 21:35:00|2352.7|2350.7|2350.7|2348.7|2352.9|2350.9|2350.2|2348.2|0
1699652400000|2023-11-10 21:40:00|2350.6|2348.6|2349.7|2347.7|2350.6|2348.6|2349.4|2347.4|0
1699652700000|2023-11-10 21:45:00|2349.6|2347.6|2348.9|2346.9|2349.6|2347.6|2348.9|2346.9|0
1699653000000|2023-11-10 21:50:00|2348.8|2346.8|2348.1|2346.1|2349.1|2347.1|2348|2346|0
1699653300000|2023-11-10 21:55:00|2348.2|2346.2|2348.3|2346.3|2348.5|2346.5|2347.8|2345.8|0
1699830000000|2023-11-12 23:00:00|2348.1|2346.1|2347.1|2345.1|2348.1|2346.1|2347|2345|0
1699830300000|2023-11-12 23:05:00|2347.2|2345.2|2348.6|2346.6|2348.7|2346.7|2347.1|2345.1|0
1699830600000|2023-11-12 23:10:00|2348.5|2346.5|2348.4|2346.4|2348.6|2346.6|2348.3|2346.3|0
1699830900000|2023-11-12 23:15:00|2348|2346|2347.9|2345.9|2348.1|2346.1|2347.9|2345.9|0
1699831500000|2023-11-12 23:25:00|2347.8|2345.8|2347.6|2345.6|2347.9|2345.9|2347.6|2345.6|0
1699831800000|2023-11-12 23:30:00|2347.5|2345.5|2350.1|2348.1|2350.6|2348.6|2347.4|2345.4|0
1699832100000|2023-11-12 23:35:00|2350.2|2348.2|2350.9|2348.9|2351|2349|2349.6|2347.6|0
1699832400000|2023-11-12 23:40:00|2351|2349|2354.6|2352.6|2355.2|2353.2|2350.6|2348.6|0
1699832700000|2023-11-12 23:45:00|2354.7|2352.7|2353.8|2352.6|2358|2356.8|2352.5|2351.3|997
1699833000000|2023-11-12 23:50:00|2353.5|2352.3|2353.5|2352.3|2354|2352.8|2352|2350.8|382
1699833300000|2023-11-12 23:55:00|2354|2352.8|2351.5|2350.3|2354|2352.8|2351.5|2350.3|491
1699833600000|2023-11-13 00:00:00|2351.3|2350.5|2350.8|2350|2355.3|2354.5|2350.8|2350|1813
1699833900000|2023-11-13 00:05:00|2350.3|2349.5|2350.3|2349.5|2351.8|2351|2349.8|2349|708
1699834200000|2023-11-13 00:10:00|2349.8|2349|2349.3|2348.5|2351.3|2350.5|2347.3|2346.5|470
1699834500000|2023-11-13 00:15:00|2349.8|2349|2347.8|2347|2349.8|2349|2346.8|2346|1021
1699834800000|2023-11-13 00:20:00|2347.3|2346.5|2347.3|2346.5|2348.8|2348|2346.8|2346|588
1699835100000|2023-11-13 00:25:00|2347.1|2346.3|2348.3|2347.5|2349.8|2349|2346.8|2346|672
1699835400000|2023-11-13 00:30:00|2347.8|2347|2350.3|2349.5|2350.3|2349.5|2347.8|2347|402
1699835700000|2023-11-13 00:35:00|2349.8|2349|2347.8|2347|2349.8|2349|2346.3|2345.5|609
1699836000000|2023-11-13 00:40:00|2347.3|2346.5|2347.3|2346.5|2348.3|2347.5|2346.3|2345.5|548
1699836300000|2023-11-13 00:45:00|2347.1|2346.3|2345.3|2344.5|2347.3|2346.5|2344.3|2343.5|683
1699836600000|2023-11-13 00:50:00|2344.8|2344|2342.8|2342|2345.3|2344.5|2342.3|2341.5|783
1699836900000|2023-11-13 00:55:00|2342.6|2341.8|2344.8|2344|2346.1|2345.3|2342.6|2341.8|528
1699837200000|2023-11-13 01:00:00|2344.3|2343.5|2342.8|2342|2344.8|2344|2342.3|2341.5|430
1699837500000|2023-11-13 01:05:00|2342.3|2341.5|2342.8|2342|2344.3|2343.5|2342.3|2341.5|324
1699837800000|2023-11-13 01:10:00|2343.3|2342.5|2343.3|2342.5|2344.3|2343.5|2341.8|2341|542
1699838100000|2023-11-13 01:15:00|2343.8|2343|2344.8|2344|2345.3|2344.5|2343.8|2343|388
1699838400000|2023-11-13 01:20:00|2344.3|2343.5|2341.1|2340.3|2344.3|2343.5|2340.8|2340|308
1699838700000|2023-11-13 01:25:00|2340.8|2340|2342.6|2341.8|2343.3|2342.5|2340.8|2340|411
1699839000000|2023-11-13 01:30:00|2342.3|2341.5|2342.8|2342|2344.3|2343.5|2341.8|2341|246
1699839300000|2023-11-13 01:35:00|2342.3|2341.5|2341.8|2341|2343.1|2342.3|2341.3|2340.5|242
1699839600000|2023-11-13 01:40:00|2341.3|2340.5|2342.1|2341.3|2342.3|2341.5|2340.3|2339.5|385
1699839900000|2023-11-13 01:45:00|2342.3|2341.5|2343.3|2342.5|2343.3|2342.5|2341.8|2341|285
1699840200000|2023-11-13 01:50:00|2342.8|2342|2340.8|2340|2342.8|2342|2340.8|2340|153
1699840500000|2023-11-13 01:55:00|2340.3|2339.5|2341.8|2341|2341.8|2341|2339.8|2339|225
1699840800000|2023-11-13 02:00:00|2341.3|2340.5|2342.3|2341.5|2343.3|2342.5|2341.3|2340.5|281
1699841100000|2023-11-13 02:05:00|2342.1|2341.3|2341.8|2341|2342.3|2341.5|2340.8|2340|187
1699841400000|2023-11-13 02:10:00|2342.3|2341.5|2344.3|2343.5|2345.3|2344.5|2341.8|2341|246
1699841700000|2023-11-13 02:15:00|2344.8|2344|2345.3|2344.5|2345.8|2345|2343.8|2343|314
1699842000000|2023-11-13 02:20:00|2345.6|2344.8|2344.3|2343.5|2345.6|2344.8|2344.3|2343.5|217
1699842300000|2023-11-13 02:25:00|2343.8|2343|2343.3|2342.5|2343.8|2343|2342.8|2342|138
1699842600000|2023-11-13 02:30:00|2343.6|2342.8|2345.3|2344.5|2345.8|2345|2343.6|2342.8|137
1699842900000|2023-11-13 02:35:00|2345.8|2345|2345.3|2344.5|2345.8|2345|2344.8|2344|110
1699843200000|2023-11-13 02:40:00|2345.1|2344.3|2344.3|2343.5|2345.3|2344.5|2344.3|2343.5|98
1699843500000|2023-11-13 02:45:00|2344.6|2343.8|2342.8|2342|2344.8|2344|2342.3|2341.5|202
1699843800000|2023-11-13 02:50:00|2343.1|2342.3|2341.8|2341|2343.3|2342.5|2341.8|2341|80
1699844100000|2023-11-13 02:55:00|2341.3|2340.5|2340.3|2339.5|2341.6|2340.8|2340.3|2339.5|85
1699844400000|2023-11-13 03:00:00|2339.8|2339|2337.3|2336.5|2340.1|2339.3|2337.3|2336.5|392
1699844700000|2023-11-13 03:05:00|2337.6|2336.8|2337.1|2336.3|2337.8|2337|2336.8|2336|320
1699845000000|2023-11-13 03:10:00|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2336.8|2336|63
1699845300000|2023-11-13 03:15:00|2336.8|2336|2337.3|2336.5|2337.3|2336.5|2336.8|2336|126
1699845600000|2023-11-13 03:20:00|2337.8|2337|2337.8|2337|2337.8|2337|2337.3|2336.5|113
1699845900000|2023-11-13 03:25:00|2337.3|2336.5|2337.8|2337|2338.3|2337.5|2337.3|2336.5|147
1699846200000|2023-11-13 03:30:00|2337.3|2336.5|2337.8|2337|2337.8|2337|2334.8|2334|759
1699846500000|2023-11-13 03:35:00|2337.6|2336.8|2336.8|2336|2338.1|2337.3|2335.8|2335|338
1699846800000|2023-11-13 03:40:00|2336.3|2335.5|2334.3|2333.5|2336.8|2336|2333.3|2332.5|418
1699847100000|2023-11-13 03:45:00|2334.1|2333.3|2334.8|2334|2335.3|2334.5|2332.3|2331.5|423
1699847400000|2023-11-13 03:50:00|2334.3|2333.5|2334.3|2333.5|2334.8|2334|2333.3|2332.5|265
1699847700000|2023-11-13 03:55:00|2334.1|2333.3|2333.3|2332.5|2334.3|2333.5|2333.3|2332.5|201
1699848000000|2023-11-13 04:00:00|2333.8|2333|2335.3|2334.5|2335.3|2334.5|2333.8|2333|434
1699848300000|2023-11-13 04:05:00|2335.8|2335|2334.8|2334|2335.8|2335|2334.8|2334|257
1699848600000|2023-11-13 04:10:00|2334.6|2333.8|2334.8|2334|2334.8|2334|2333.8|2333|203
1699848900000|2023-11-13 04:15:00|2335.3|2334.5|2336.1|2335.3|2336.8|2336|2335.3|2334.5|357
1699849200000|2023-11-13 04:20:00|2335.8|2335|2335.8|2335|2336.3|2335.5|2335.8|2335|154
1699849500000|2023-11-13 04:25:00|2336.1|2335.3|2336.8|2336|2336.8|2336|2335.8|2335|224
1699849800000|2023-11-13 04:30:00|2336.6|2335.8|2335.3|2334.5|2337.8|2337|2335.3|2334.5|370
1699850100000|2023-11-13 04:35:00|2335.8|2335|2334.3|2333.5|2335.8|2335|2333.8|2333|246
1699850400000|2023-11-13 04:40:00|2334.8|2334|2336.3|2335.5|2336.3|2335.5|2334.8|2334|342
1699850700000|2023-11-13 04:45:00|2335.8|2335|2335.8|2335|2336.3|2335.5|2335.3|2334.5|196
1699851000000|2023-11-13 04:50:00|2335.6|2334.8|2333.3|2332.5|2335.8|2335|2333.3|2332.5|402
1699851300000|2023-11-13 04:55:00|2332.8|2332|2333.3|2332.5|2333.8|2333|2332.8|2332|439
1699851600000|2023-11-13 05:00:00|2333.8|2333|2332.8|2332|2333.8|2333|2332.3|2331.5|430
1699851900000|2023-11-13 05:05:00|2332.3|2331.5|2332.8|2332|2332.8|2332|2331.3|2330.5|470
1699852200000|2023-11-13 05:10:00|2333.3|2332.5|2333.8|2333|2333.8|2333|2332.8|2332|437
1699852500000|2023-11-13 05:15:00|2333.6|2332.8|2333.3|2332.5|2333.8|2333|2332.3|2331.5|446
1699852800000|2023-11-13 05:20:00|2333.8|2333|2335.8|2335|2335.8|2335|2333.3|2332.5|350
1699853100000|2023-11-13 05:25:00|2335.6|2334.8|2334.8|2334|2335.6|2334.8|2333.8|2333|340
1699853400000|2023-11-13 05:30:00|2335.1|2334.3|2335.3|2334.5|2335.3|2334.5|2334.3|2333.5|355
1699853700000|2023-11-13 05:35:00|2335.1|2334.3|2338.3|2337.5|2338.3|2337.5|2334.8|2334|614
1699854000000|2023-11-13 05:40:00|2337.8|2337|2338.3|2337.5|2338.8|2338|2337.3|2336.5|440
1699854300000|2023-11-13 05:45:00|2338.8|2338|2337.3|2336.5|2338.8|2338|2336.3|2335.5|517
1699854600000|2023-11-13 05:50:00|2337.8|2337|2337.8|2337|2338.8|2338|2337.8|2337|688
1699854900000|2023-11-13 05:55:00|2338.1|2337.3|2336.8|2336|2339.3|2338.5|2336.8|2336|2488
1699855200000|2023-11-13 06:00:00|2337.3|2336.5|2339.3|2338.5|2339.3|2338.5|2337.3|2336.5|1834
1699855500000|2023-11-13 06:05:00|2339.1|2338.3|2339.5|2337.5|2339.5|2338.5|2337.8|2337|723
1699855800000|2023-11-13 06:10:00|2339.4|2337.4|2339.2|2337.2|2340|2338|2338.7|2336.7|1
1699856100000|2023-11-13 06:15:00|2339.1|2337.1|2339.5|2337.5|2339.6|2337.6|2338.8|2336.8|610
1699856400000|2023-11-13 06:20:00|2339.6|2337.6|2340|2338|2340.1|2338.1|2339.5|2337.5|0
1699856700000|2023-11-13 06:25:00|2339.9|2337.9|2340.4|2338.4|2340.5|2338.5|2339.8|2337.8|0
1699857000000|2023-11-13 06:30:00|2340.2|2338.2|2340.9|2338.9|2341.3|2339.3|2340.2|2338.2|0
1699857300000|2023-11-13 06:35:00|2341|2339|2341.3|2339.3|2342|2340|2341|2339|0
1699857600000|2023-11-13 06:40:00|2341.2|2339.2|2341.6|2339.6|2341.6|2339.6|2340.7|2338.7|0
1699857900000|2023-11-13 06:45:00|2341.7|2339.7|2341.2|2339.2|2341.7|2339.7|2340.8|2338.8|0
1699858200000|2023-11-13 06:50:00|2341.6|2339.6|2340.9|2338.9|2341.6|2339.6|2340.7|2338.7|0
1699858500000|2023-11-13 06:55:00|2341.2|2339.2|2340.9|2338.9|2341.2|2339.2|2340.3|2338.3|0
1699858800000|2023-11-13 07:00:00|2340.8|2338.8|2341.7|2339.7|2341.8|2339.8|2340.6|2338.6|0
1699859100000|2023-11-13 07:05:00|2341.5|2339.5|2341.4|2339.4|2341.7|2339.7|2341.1|2339.1|0
1699859400000|2023-11-13 07:10:00|2341.3|2339.3|2341.9|2339.9|2342.1|2340.1|2341.3|2339.3|0
1699859700000|2023-11-13 07:15:00|2342.1|2340.1|2342|2340|2342.4|2340.4|2341.8|2339.8|0
1699860000000|2023-11-13 07:20:00|2341.9|2339.9|2341.7|2339.7|2342.4|2340.4|2341.3|2339.3|0
1699860300000|2023-11-13 07:25:00|2341.5|2339.5|2341|2339|2341.7|2339.7|2340.7|2338.7|0
1699860600000|2023-11-13 07:30:00|2340.9|2338.9|2339.5|2338.3|2341|2339.8|2339|2337.8|359
1699860900000|2023-11-13 07:35:00|2339.8|2338.6|2341|2339.8|2341|2339.8|2339.8|2338.6|75
1699861200000|2023-11-13 07:40:00|2341.3|2340.1|2341|2339.8|2341.3|2340.1|2340.5|2339.3|58
1699861500000|2023-11-13 07:45:00|2341.3|2340.1|2341.5|2340.3|2341.8|2340.6|2341.3|2340.1|35
1699861800000|2023-11-13 07:50:00|2341|2339.8|2341|2339.8|2341.5|2340.3|2340.3|2339.1|70
1699862100000|2023-11-13 07:55:00|2341.3|2340.1|2341.5|2340.3|2342|2340.8|2341|2339.8|38
1699862400000|2023-11-13 08:00:00|2341|2339.8|2341.5|2340.3|2342|2340.8|2341|2339.8|68
1699862700000|2023-11-13 08:05:00|2341.3|2340.1|2343|2341.8|2343|2341.8|2341|2339.8|60
1699863000000|2023-11-13 08:10:00|2342.5|2341.3|2341|2339.8|2343.5|2342.3|2341|2339.8|82
1699863300000|2023-11-13 08:15:00|2341.3|2340.1|2340.5|2339.3|2342.3|2341.1|2340.5|2339.3|37
1699863600000|2023-11-13 08:20:00|2340.8|2339.6|2342.5|2341.3|2342.5|2341.3|2340.8|2339.6|151
1699863900000|2023-11-13 08:25:00|2342.8|2341.6|2343.5|2342.3|2344.3|2343.1|2342.5|2341.3|41
1699864200000|2023-11-13 08:30:00|2343.8|2342.6|2343.5|2342.3|2344.3|2343.1|2343.5|2342.3|16
1699864500000|2023-11-13 08:35:00|2343.8|2342.6|2343.5|2342.3|2344|2342.8|2343|2341.8|37
1699864800000|2023-11-13 08:40:00|2343.8|2342.6|2344.5|2343.3|2344.8|2343.6|2343.5|2342.3|11
1699865100000|2023-11-13 08:45:00|2344.3|2343.1|2344.3|2343.1|2344.5|2343.3|2343.8|2342.6|24
1699865400000|2023-11-13 08:50:00|2344|2342.8|2345|2343.8|2345.5|2344.3|2344|2342.8|103
1699865700000|2023-11-13 08:55:00|2345.3|2344.1|2345.5|2344.3|2346|2344.8|2345|2343.8|22
1699866000000|2023-11-13 09:00:00|2345.8|2344.6|2346.5|2345.3|2346.5|2345.3|2345.5|2344.3|104
1699866300000|2023-11-13 09:05:00|2346.3|2345.1|2347|2345.8|2347.5|2346.3|2346|2344.8|51
1699866600000|2023-11-13 09:10:00|2347.3|2346.1|2348|2346.8|2348.5|2347.3|2347|2345.8|59
1699866900000|2023-11-13 09:15:00|2348.5|2347.3|2349|2347.8|2349.5|2348.3|2348|2346.8|73
1699867200000|2023-11-13 09:20:00|2348.8|2347.6|2349|2347.8|2349|2347.8|2347.5|2346.3|101
1699867500000|2023-11-13 09:25:00|2348.8|2347.6|2348|2346.8|2349|2347.8|2348|2346.8|121
1699867800000|2023-11-13 09:30:00|2348.3|2347.1|2347|2345.8|2348.3|2347.1|2347|2345.8|57
1699868100000|2023-11-13 09:35:00|2347.3|2346.1|2346|2344.8|2347.5|2346.3|2346|2344.8|31
1699868400000|2023-11-13 09:40:00|2346.3|2345.1|2346.3|2345.1|2347|2345.8|2346|2344.8|48
1699868700000|2023-11-13 09:45:00|2346.5|2345.3|2346|2344.8|2346.5|2345.3|2345.5|2344.3|44
1699869000000|2023-11-13 09:50:00|2345.8|2344.6|2346|2344.8|2346.5|2345.3|2345.5|2344.3|70
1699869300000|2023-11-13 09:55:00|||||||||6
1699869600000|2023-11-13 10:00:00|2345.5|2344.3|2344.8|2343.6|2345.5|2344.3|2344.8|2343.6|157
1699869900000|2023-11-13 10:05:00|2344.5|2343.3|2343.5|2342.3|2344.5|2343.3|2343.3|2342.1|31
1699870200000|2023-11-13 10:10:00|2344|2342.8|2344|2342.8|2344|2342.8|2344|2342.8|50
1699870500000|2023-11-13 10:15:00|2344.3|2343.1|2343.5|2342.3|2344.5|2343.3|2343.5|2342.3|44
1699870800000|2023-11-13 10:20:00|2343.3|2342.1|2343.5|2342.3|2344|2342.8|2343|2341.8|45
1699871100000|2023-11-13 10:25:00|2343.8|2342.6|2344.3|2343.1|2344.5|2343.3|2343.8|2342.6|23
1699871400000|2023-11-13 10:30:00|2344.5|2343.3|2345.5|2344.3|2345.5|2344.3|2344|2342.8|42
1699871700000|2023-11-13 10:35:00|2345|2343.8|2343.5|2342.3|2345|2343.8|2343.5|2342.3|48
1699872000000|2023-11-13 10:40:00|2343.8|2342.6|2345|2343.8|2345|2343.8|2343.5|2342.3|30
1699872300000|2023-11-13 10:45:00|2345.5|2344.3|2344.5|2343.3|2345.5|2344.3|2344.5|2343.3|24
1699872600000|2023-11-13 10:50:00|2344.8|2343.6|2345|2343.8|2345.5|2344.3|2344.8|2343.6|81
1699872900000|2023-11-13 10:55:00|2345.5|2344.3|2346|2344.8|2346.5|2345.3|2345|2343.8|32
1699873200000|2023-11-13 11:00:00|2346.5|2345.3|2345|2343.8|2346.5|2345.3|2345|2343.8|54
1699873500000|2023-11-13 11:05:00|2345.5|2344.3|2345|2343.8|2345.5|2344.3|2345|2343.8|11
1699873800000|2023-11-13 11:10:00|2344.5|2343.3|2344.5|2343.3|2345|2343.8|2344.5|2343.3|50
1699874100000|2023-11-13 11:15:00|2344.8|2343.6|2344.5|2343.3|2345|2343.8|2344.5|2343.3|9
1699874400000|2023-11-13 11:20:00|2344|2342.8|2344|2342.8|2344.5|2343.3|2343.5|2342.3|84
1699874700000|2023-11-13 11:25:00|2343.8|2342.6|2344|2342.8|2345|2343.8|2343.8|2342.6|18
1699875000000|2023-11-13 11:30:00|2344.5|2343.3|2343.5|2342.3|2344.5|2343.3|2343.5|2342.3|31
1699875300000|2023-11-13 11:35:00|2343.3|2342.1|2343|2341.8|2343.5|2342.3|2342.5|2341.3|41
1699875600000|2023-11-13 11:40:00|2343.3|2342.1|2342.8|2341.6|2343.5|2342.3|2342.5|2341.3|50
1699875900000|2023-11-13 11:45:00|2343|2341.8|2343|2341.8|2343|2341.8|2342.5|2341.3|19
1699876200000|2023-11-13 11:50:00|2342.8|2341.6|2342.5|2341.3|2343|2341.8|2342.5|2341.3|41
1699876500000|2023-11-13 11:55:00|2342.8|2341.6|2343|2341.8|2343|2341.8|2342.5|2341.3|63
1699876800000|2023-11-13 12:00:00|2342.8|2341.6|2342.5|2341.3|2342.8|2341.6|2342.5|2341.3|21
1699877100000|2023-11-13 12:05:00|2342.8|2341.6|2342|2340.8|2342.8|2341.6|2342|2340.8|43
1699877400000|2023-11-13 12:10:00|2341.8|2340.6|2341.3|2340.1|2342|2340.8|2341|2339.8|99
1699877700000|2023-11-13 12:15:00|2341|2339.8|2341.5|2340.3|2341.5|2340.3|2341|2339.8|20
1699878000000|2023-11-13 12:20:00|2341|2339.8|2340.5|2339.3|2341.3|2340.1|2340.5|2339.3|24
1699878300000|2023-11-13 12:25:00|2340.8|2339.6|2341|2339.8|2341|2339.8|2340.5|2339.3|32
1699878600000|2023-11-13 12:30:00|2340.8|2339.6|2341.5|2340.3|2341.5|2340.3|2340.5|2339.3|66
1699878900000|2023-11-13 12:35:00|2341.3|2340.1|2341.5|2340.3|2341.5|2340.3|2341|2339.8|13
1699879200000|2023-11-13 12:40:00|2341.3|2340.1|2342|2340.8|2342|2340.8|2341|2339.8|23
1699879500000|2023-11-13 12:45:00|2341.8|2340.6|2341.5|2340.3|2342|2340.8|2341.5|2340.3|14
1699879800000|2023-11-13 12:50:00|2341|2339.8|2341|2339.8|2341.5|2340.3|2341|2339.8|20
1699880100000|2023-11-13 12:55:00|2340.8|2339.6|2341.5|2340.3|2341.5|2340.3|2340.8|2339.6|60
1699880400000|2023-11-13 13:00:00|2341|2339.8|2341.5|2340.3|2341.5|2340.3|2341|2339.8|64
1699880700000|2023-11-13 13:05:00|2341|2339.8|2341.5|2340.3|2341.5|2340.3|2341|2339.8|41
1699881000000|2023-11-13 13:10:00|2341|2339.8|2341|2339.8|2341.5|2340.3|2341|2339.8|39
1699881300000|2023-11-13 13:15:00|2341.3|2340.1|2343|2341.8|2343|2341.8|2341|2339.8|118
1699881600000|2023-11-13 13:20:00|2342.8|2341.6|2345|2343.8|2346|2344.8|2342.5|2341.3|504
1699881900000|2023-11-13 13:25:00|2345.3|2344.1|2345.5|2344.3|2346|2344.8|2345|2343.8|73
1699882200000|2023-11-13 13:30:00|2346|2344.8|2345.5|2344.3|2346.5|2345.3|2345.5|2344.3|57
1699882500000|2023-11-13 13:35:00|2345.3|2344.1|2342.5|2341.3|2345.3|2344.1|2342|2340.8|59
1699882800000|2023-11-13 13:40:00|2342.3|2341.1|2342|2340.8|2342.5|2341.3|2341.5|2340.3|89
1699883100000|2023-11-13 13:45:00|2341.8|2340.6|2342.5|2341.3|2342.5|2341.3|2341.5|2340.3|24
1699883400000|2023-11-13 13:50:00|2343|2341.8|2342|2340.8|2343|2341.8|2341.5|2340.3|92
1699883700000|2023-11-13 13:55:00|2342.5|2341.3|2342|2340.8|2342.5|2341.3|2341.5|2340.3|20
1699884000000|2023-11-13 14:00:00|2342.5|2341.3|2343|2341.8|2343.5|2342.3|2342|2340.8|61
1699884300000|2023-11-13 14:05:00|2343.5|2342.3|2345|2343.8|2345.5|2344.3|2343.5|2342.3|297
1699884600000|2023-11-13 14:10:00|2344.8|2343.6|2345|2343.8|2345.5|2344.3|2344.5|2343.3|47
1699884900000|2023-11-13 14:15:00|2345.5|2344.3|2345.5|2344.3|2346|2344.8|2345|2343.8|42
1699885200000|2023-11-13 14:20:00|2345|2343.8|2345|2343.8|2345.3|2344.1|2344.5|2343.3|46
1699885500000|2023-11-13 14:25:00|2345.5|2344.3|2345.5|2344.3|2346|2344.8|2345|2343.8|67
1699885800000|2023-11-13 14:30:00|2345.8|2344.6|2344|2342.8|2347.5|2346.3|2343.5|2342.3|233
1699886100000|2023-11-13 14:35:00|2343.8|2342.6|2345|2343.8|2345|2343.8|2343|2341.8|102
1699886400000|2023-11-13 14:40:00|2345.3|2344.1|2345.5|2344.3|2346|2344.8|2344.5|2343.3|97
1699886700000|2023-11-13 14:45:00|2346|2344.8|2346|2344.8|2346.3|2345.1|2345|2343.8|77
1699887000000|2023-11-13 14:50:00|2346.3|2345.1|2345|2343.8|2346.5|2345.3|2345|2343.8|53
1699887300000|2023-11-13 14:55:00|2344.5|2343.3|2347|2345.8|2347|2345.8|2344.5|2343.3|142
1699887600000|2023-11-13 15:00:00|2346.5|2345.3|2344.5|2343.3|2347|2345.8|2343|2341.8|399
1699887900000|2023-11-13 15:05:00|2344|2342.8|2341.5|2340.3|2344.5|2343.3|2340.5|2339.3|342
1699888200000|2023-11-13 15:10:00|2341.8|2340.6|2343|2341.8|2343|2341.8|2340.5|2339.3|122
1699888500000|2023-11-13 15:15:00|2342.8|2341.6|2343.5|2342.3|2343.5|2342.3|2341|2339.8|85
1699888800000|2023-11-13 15:20:00|2344|2342.8|2343.5|2342.3|2344|2342.8|2343|2341.8|128
1699889100000|2023-11-13 15:25:00|2343.3|2342.1|2346|2344.8|2346.5|2345.3|2342.5|2341.3|90
1699889400000|2023-11-13 15:30:00|2345.5|2344.3|2348.3|2347.1|2348.3|2347.1|2345.5|2344.3|194
1699889700000|2023-11-13 15:35:00|2348.5|2347.3|2347|2345.8|2348.5|2347.3|2347|2345.8|140
1699890000000|2023-11-13 15:40:00|2347.3|2346.1|2348|2346.8|2348.3|2347.1|2347.3|2346.1|20
1699890300000|2023-11-13 15:45:00|2348.3|2347.1|2348.5|2347.3|2349|2347.8|2348|2346.8|75
1699890600000|2023-11-13 15:50:00|2348.3|2347.1|2350|2348.8|2350|2348.8|2348|2346.8|93
1699890900000|2023-11-13 15:55:00|2349.8|2348.6|2349.8|2348.6|2350|2348.8|2349.5|2348.3|51
1699891200000|2023-11-13 16:00:00|2350|2348.8|2350|2348.8|2351|2349.8|2349.8|2348.6|130
1699891500000|2023-11-13 16:05:00|2349.8|2348.6|2351.5|2350.3|2351.5|2350.3|2349.5|2348.3|168
1699891800000|2023-11-13 16:10:00|2351|2349.8|2352|2350.8|2352|2350.8|2351|2349.8|96
1699892100000|2023-11-13 16:15:00|2351.5|2350.3|2352|2350.8|2352.5|2351.3|2351|2349.8|94
1699892400000|2023-11-13 16:20:00|2351.5|2350.3|2353|2351.8|2353|2351.8|2351.5|2350.3|81
1699892700000|2023-11-13 16:25:00|2352.8|2351.6|2353.5|2352.3|2353.5|2352.3|2352.5|2351.3|44
1699893000000|2023-11-13 16:30:00|2353|2351.8|2354.5|2353.3|2354.5|2353.3|2353|2351.8|109
1699893300000|2023-11-13 16:35:00|2354|2352.8|2354|2352.8|2354.5|2353.3|2353.8|2352.6|130
1699893600000|2023-11-13 16:40:00|2354.3|2353.1|2355|2353.8|2355.3|2354.1|2354|2352.8|68
1699893900000|2023-11-13 16:45:00|2355.3|2354.1|2356|2354.8|2357|2355.8|2355|2353.8|116
1699894200000|2023-11-13 16:50:00|2355.8|2354.6|2355.5|2354.3|2356|2354.8|2355|2353.8|78
1699894500000|2023-11-13 16:55:00|2355|2353.8|2355.5|2354.3|2356|2354.8|2355|2353.8|127
1699894800000|2023-11-13 17:00:00|2356|2354.8|2355|2353.8|2356|2354.8|2355|2353.8|40
1699895100000|2023-11-13 17:05:00|2355.5|2354.3|2355|2353.8|2355.5|2354.3|2354.8|2353.6|52
1699895400000|2023-11-13 17:10:00|2354.5|2353.3|2354.5|2353.3|2355|2353.8|2353.5|2352.3|71
1699895700000|2023-11-13 17:15:00|2354.8|2353.6|2354.5|2353.3|2355|2353.8|2354|2352.8|33
1699896000000|2023-11-13 17:20:00|2354.3|2353.1|2355.5|2354.3|2355.5|2354.3|2354|2352.8|27
1699896300000|2023-11-13 17:25:00|2355.8|2354.6|2355|2353.8|2356|2354.8|2355|2353.8|52
1699896600000|2023-11-13 17:30:00|2355.3|2354.1|2354.5|2353.3|2355.5|2354.3|2354|2352.8|35
1699896900000|2023-11-13 17:35:00|2354.8|2353.6|2354|2352.8|2354.8|2353.6|2354|2352.8|22
1699897200000|2023-11-13 17:40:00|2354.3|2353.1|2353.5|2352.3|2354.5|2353.3|2353.5|2352.3|41
1699897500000|2023-11-13 17:45:00|2353.3|2352.1|2353|2351.8|2353.5|2352.3|2352.5|2351.3|42
1699897800000|2023-11-13 17:50:00|2352.8|2351.6|2353|2351.8|2353.5|2352.3|2352.5|2351.3|7
1699898100000|2023-11-13 17:55:00|2352.8|2351.6|2353.5|2352.3|2353.5|2352.3|2352.5|2351.3|7
1699898400000|2023-11-13 18:00:00|2353.8|2352.6|2353|2351.8|2353.8|2352.6|2353|2351.8|75
1699898700000|2023-11-13 18:05:00|2353.5|2352.3|2352.5|2351.3|2353.5|2352.3|2352.3|2351.1|31
1699899000000|2023-11-13 18:10:00|2352.8|2351.6|2354|2352.8|2354|2352.8|2352.5|2351.3|18
1699899300000|2023-11-13 18:15:00|2353.8|2352.6|2354.5|2353.3|2354.5|2353.3|2353.5|2352.3|20
1699899600000|2023-11-13 18:20:00|2354|2352.8|2353.5|2352.3|2354|2352.8|2352.5|2351.3|21
1699899900000|2023-11-13 18:25:00|2353.8|2352.6|2352.5|2351.3|2354|2352.8|2352.5|2351.3|18
1699900200000|2023-11-13 18:30:00|2352|2350.8|2351.5|2350.3|2352.5|2351.3|2351|2349.8|36
1699900500000|2023-11-13 18:35:00|2351.8|2350.6|2353|2351.8|2353|2351.8|2351.5|2350.3|10
1699900800000|2023-11-13 18:40:00|2352.8|2351.6|2354.5|2353.3|2354.5|2353.3|2352.8|2351.6|31
1699901100000|2023-11-13 18:45:00|2354.8|2353.6|2354.5|2353.3|2355|2353.8|2354|2352.8|34
1699901400000|2023-11-13 18:50:00|2354|2352.8|2352.5|2351.3|2354|2352.8|2352.5|2351.3|33
1699901700000|2023-11-13 18:55:00|2352.8|2351.6|2352.5|2351.3|2353|2351.8|2352.3|2351.1|43
1699902000000|2023-11-13 19:00:00|2352|2350.8|2352.5|2351.3|2352.5|2351.3|2352|2350.8|20
1699902300000|2023-11-13 19:05:00|2352|2350.8|2352.5|2351.3|2353|2351.8|2352|2350.8|55
1699902600000|2023-11-13 19:10:00|2353|2351.8|2352.5|2351.3|2353|2351.8|2352|2350.8|24
1699902900000|2023-11-13 19:15:00|2353|2351.8|2352.5|2351.3|2353|2351.8|2352|2350.8|17
1699903200000|2023-11-13 19:20:00|2352.3|2351.1|2353|2351.8|2353|2351.8|2352|2350.8|15
1699903500000|2023-11-13 19:25:00|2352.5|2351.3|2353.5|2352.3|2353.5|2352.3|2352.5|2351.3|32
1699903800000|2023-11-13 19:30:00|2354|2352.8|2353.5|2352.3|2354|2352.8|2353.3|2352.1|48
1699904100000|2023-11-13 19:35:00|2354|2352.8|2354.5|2353.3|2354.5|2353.3|2354|2352.8|38
1699904400000|2023-11-13 19:40:00|2354.8|2353.6|2355|2353.8|2355|2353.8|2354.5|2353.3|20
1699904700000|2023-11-13 19:45:00|2355.5|2354.3|2355|2353.8|2355.5|2354.3|2355|2353.8|63
1699905000000|2023-11-13 19:50:00|2354.5|2353.3|2354|2352.8|2354.5|2353.3|2353.3|2352.1|33
1699905300000|2023-11-13 19:55:00|2353.8|2352.6|2353|2351.8|2354|2352.8|2353|2351.8|26
1699905600000|2023-11-13 20:00:00|2352.5|2351.3|2354|2352.8|2354|2352.8|2352.5|2351.3|53
1699905900000|2023-11-13 20:05:00|2353.8|2352.6|2354.5|2353.3|2354.5|2353.3|2353.5|2352.3|43
1699906200000|2023-11-13 20:10:00|2354|2352.8|2355|2353.8|2355|2353.8|2354|2352.8|18
1699906500000|2023-11-13 20:15:00|2354.5|2353.3|2355|2353.8|2355|2353.8|2354|2352.8|6
1699906800000|2023-11-13 20:20:00|2355.3|2354.1|2355|2353.8|2355.5|2354.3|2355|2353.8|18
1699907100000|2023-11-13 20:25:00|2354.5|2353.3|2354.5|2353.3|2355|2353.8|2354.5|2353.3|6
1699907400000|2023-11-13 20:30:00|2354.3|2353.1|2354.5|2353.3|2354.8|2353.6|2354.3|2353.1|6
1699907700000|2023-11-13 20:35:00|||||||||4
1699908000000|2023-11-13 20:40:00|2354|2352.8|2355|2353.8|2355|2353.8|2354|2352.8|90
1699908300000|2023-11-13 20:45:00|2355.5|2354.3|2355.8|2354.6|2356|2354.8|2355.5|2354.3|245
1699908600000|2023-11-13 20:50:00|2356|2354.8|2355.1|2353.1|2356.8|2355.6|2355|2353|518
1699908900000|2023-11-13 20:55:00|2354.9|2352.9|2354.4|2352.4|2355.1|2353.1|2354.3|2352.3|0
1699909200000|2023-11-13 21:00:00|2354.3|2352.3|2354.7|2352.7|2354.7|2352.7|2354.2|2352.2|8
1699909500000|2023-11-13 21:05:00|2354.5|2352.5|2354.6|2352.6|2354.7|2352.7|2354.4|2352.4|0
1699909800000|2023-11-13 21:10:00|2354.7|2352.7|2354.4|2352.4|2354.7|2352.7|2354.4|2352.4|0
1699910100000|2023-11-13 21:15:00|2354.3|2352.3|2354.4|2352.4|2354.4|2352.4|2354.3|2352.3|0
1699910700000|2023-11-13 21:25:00|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|0
1699911000000|2023-11-13 21:30:00|2354.4|2352.4|2354.5|2352.5|2354.5|2352.5|2354.4|2352.4|0
1699911300000|2023-11-13 21:35:00|2354.4|2352.4|2354.4|2352.4|2354.5|2352.5|2354.4|2352.4|0
1699911600000|2023-11-13 21:40:00|2354.5|2352.5|2354.6|2352.6|2354.6|2352.6|2354.5|2352.5|0
1699911900000|2023-11-13 21:45:00|2354.7|2352.7|2354.7|2352.7|2354.7|2352.7|2354.7|2352.7|0
1699912500000|2023-11-13 21:55:00|2354.6|2352.6|2354.7|2352.7|2354.7|2352.7|2354.6|2352.6|0
1699912800000|2023-11-13 22:00:00|2354.6|2352.6|2354.7|2352.7|2354.7|2352.7|2354.6|2352.6|0
1699913100000|2023-11-13 22:05:00|2354.6|2352.6|2354.6|2352.6|2354.7|2352.7|2354.4|2352.4|0
1699913400000|2023-11-13 22:10:00|2354.7|2352.7|2354.6|2352.6|2354.7|2352.7|2354.5|2352.5|0
1699914000000|2023-11-13 22:20:00|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|0
1699914900000|2023-11-13 22:35:00|2354.6|2352.6|2354.6|2352.6|2354.6|2352.6|2354.6|2352.6|0
1699915800000|2023-11-13 22:50:00|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|0
1699916100000|2023-11-13 22:55:00|2354.6|2352.6|2354.5|2352.5|2354.6|2352.6|2354.5|2352.5|0
1699916400000|2023-11-13 23:00:00|2354.4|2352.4|2355.3|2353.3|2356|2354|2354.4|2352.4|0
1699916700000|2023-11-13 23:05:00|2355.7|2353.7|2355.9|2353.9|2355.9|2353.9|2355.7|2353.7|0
1699917000000|2023-11-13 23:10:00|2355.8|2353.8|2355.8|2353.8|2355.9|2353.9|2355.8|2353.8|0
1699917300000|2023-11-13 23:15:00|2355.7|2353.7|2355.8|2353.8|2355.8|2353.8|2355.7|2353.7|0
1699917600000|2023-11-13 23:20:00|2355.7|2353.7|2355.7|2353.7|2355.7|2353.7|2355.7|2353.7|0
1699917900000|2023-11-13 23:25:00|2355.4|2353.4|2356.2|2354.2|2356.2|2354.2|2355.3|2353.3|0
1699918200000|2023-11-13 23:30:00|2356.4|2354.4|2357.1|2355.1|2357.2|2355.2|2355.8|2353.8|0
1699918500000|2023-11-13 23:35:00|2357.2|2355.2|2357.7|2355.7|2358.1|2356.1|2357.1|2355.1|0
1699918800000|2023-11-13 23:40:00|2357.6|2355.6|2357.4|2355.4|2358.7|2356.7|2357.1|2355.1|0
1699919100000|2023-11-13 23:45:00|2357.5|2355.5|2356.5|2355.3|2357.7|2356.3|2355.5|2354.3|588
1699919400000|2023-11-13 23:50:00|2356|2354.8|2357.5|2356.3|2358|2356.8|2356|2354.8|364
1699919700000|2023-11-13 23:55:00|2357.3|2356.1|2355.3|2354.1|2357.5|2356.3|2355|2353.8|356
1699920000000|2023-11-14 00:00:00|2355.1|2354.3|2354.3|2353.5|2355.1|2354.3|2350.8|2350|1639
1699920300000|2023-11-14 00:05:00|2353.8|2353|2352.8|2352|2355.8|2355|2352.3|2351.5|764
1699920600000|2023-11-14 00:10:00|2353.1|2352.3|2351.3|2350.5|2355.1|2354.3|2350.3|2349.5|576
1699920900000|2023-11-14 00:15:00|2350.8|2350|2348.3|2347.5|2351.8|2351|2347.3|2346.5|907
1699921200000|2023-11-14 00:20:00|2348.8|2348|2348.3|2347.5|2349.3|2348.5|2347.3|2346.5|871
1699921500000|2023-11-14 00:25:00|2348.8|2348|2348.8|2348|2349.8|2349|2346.8|2346|597
1699921800000|2023-11-14 00:30:00|2349.3|2348.5|2347.3|2346.5|2349.8|2349|2346.8|2346|647
1699922100000|2023-11-14 00:35:00|2346.8|2346|2348.3|2347.5|2349.3|2348.5|2345.8|2345|711
1699922400000|2023-11-14 00:40:00|2347.8|2347|2348.3|2347.5|2349.6|2348.8|2347.8|2347|806
1699922700000|2023-11-14 00:45:00|2347.8|2347|2348.8|2348|2348.8|2348|2346.8|2346|610
1699923000000|2023-11-14 00:50:00|2348.6|2347.8|2348.8|2348|2350.3|2349.5|2348.6|2347.8|473
1699923300000|2023-11-14 00:55:00|2348.6|2347.8|2345.8|2345|2348.8|2348|2345.8|2345|332
1699923600000|2023-11-14 01:00:00|2346.3|2345.5|2346.8|2346|2349.3|2348.5|2345.8|2345|512
1699923900000|2023-11-14 01:05:00|2347.3|2346.5|2346.8|2346|2347.3|2346.5|2345.8|2345|184
1699924200000|2023-11-14 01:10:00|2347.1|2346.3|2346.3|2345.5|2348.8|2348|2346.3|2345.5|572
1699924500000|2023-11-14 01:15:00|2345.8|2345|2350.1|2349.3|2350.8|2350|2345.8|2345|532
1699924800000|2023-11-14 01:20:00|2349.8|2349|2350.8|2350|2351.3|2350.5|2348.8|2348|343
1699925100000|2023-11-14 01:25:00|2350.6|2349.8|2350.3|2349.5|2350.6|2349.8|2349.3|2348.5|217
1699925400000|2023-11-14 01:30:00|2349.8|2349|2350.8|2350|2352.3|2351.5|2349.8|2349|493
1699925700000|2023-11-14 01:35:00|2351.3|2350.5|2352.8|2352|2353.3|2352.5|2350.3|2349.5|310
1699926000000|2023-11-14 01:40:00|2352.3|2351.5|2353.3|2352.5|2353.8|2353|2351.8|2351|324
1699926300000|2023-11-14 01:45:00|2353.1|2352.3|2352.1|2351.3|2353.3|2352.5|2350.3|2349.5|310
1699926600000|2023-11-14 01:50:00|2352.3|2351.5|2354.3|2353.5|2354.3|2353.5|2351.8|2351|434
1699926900000|2023-11-14 01:55:00|2354.8|2354|2354.3|2353.5|2354.8|2354|2353.8|2353|310
1699927200000|2023-11-14 02:00:00|2354.8|2354|2354.1|2353.3|2354.8|2354|2353.3|2352.5|302
1699927500000|2023-11-14 02:05:00|2353.8|2353|2350.3|2349.5|2353.8|2353|2350.3|2349.5|225
1699927800000|2023-11-14 02:10:00|2350.8|2350|2349.1|2348.3|2352.3|2351.5|2349.1|2348.3|236
1699928100000|2023-11-14 02:15:00|2348.8|2348|2350.3|2349.5|2351.3|2350.5|2348.8|2348|238
1699928400000|2023-11-14 02:20:00|2350.1|2349.3|2348.8|2348|2350.1|2349.3|2347.1|2346.3|276
1699928700000|2023-11-14 02:25:00|2348.6|2347.8|2349.3|2348.5|2349.8|2349|2348.3|2347.5|256
1699929000000|2023-11-14 02:30:00|2349.8|2349|2350.8|2350|2351.1|2350.3|2349.8|2349|127
1699929300000|2023-11-14 02:35:00|2351.1|2350.3|2350.8|2350|2351.3|2350.5|2350.3|2349.5|73
1699929600000|2023-11-14 02:40:00|2350.3|2349.5|2349.8|2349|2350.6|2349.8|2349.3|2348.5|77
1699929900000|2023-11-14 02:45:00|2350.1|2349.3|2349.3|2348.5|2350.3|2349.5|2349.3|2348.5|71
1699930200000|2023-11-14 02:50:00|2349.8|2349|2347.3|2346.5|2349.8|2349|2347.3|2346.5|104
1699930500000|2023-11-14 02:55:00|2347.6|2346.8|2346.8|2346|2347.6|2346.8|2346.8|2346|74
1699930800000|2023-11-14 03:00:00|2347.1|2346.3|2345.3|2344.5|2347.3|2346.5|2345.3|2344.5|101
1699931100000|2023-11-14 03:05:00|2344.8|2344|2345.3|2344.5|2345.8|2345|2344.8|2344|158
1699931400000|2023-11-14 03:10:00|2344.8|2344|2345.1|2344.3|2345.3|2344.5|2344.8|2344|109
1699931700000|2023-11-14 03:15:00|2344.8|2344|2345.3|2344.5|2345.8|2345|2344.8|2344|84
1699932000000|2023-11-14 03:20:00|2345.1|2344.3|2345.8|2345|2345.8|2345|2344.8|2344|101
1699932300000|2023-11-14 03:25:00|2346.3|2345.5|2345.8|2345|2346.3|2345.5|2345.3|2344.5|205
1699932600000|2023-11-14 03:30:00|2346.1|2345.3|2347.1|2346.3|2347.3|2346.5|2345.1|2344.3|558
1699932900000|2023-11-14 03:35:00|2346.8|2346|2349.3|2348.5|2349.3|2348.5|2346.8|2346|313
1699933200000|2023-11-14 03:40:00|2349.8|2349|2350.8|2350|2351.1|2350.3|2348.8|2348|362
1699933500000|2023-11-14 03:45:00|2350.3|2349.5|2351.8|2351|2351.8|2351|2349.8|2349|449
1699933800000|2023-11-14 03:50:00|2352.1|2351.3|2354.3|2353.5|2354.3|2353.5|2352.1|2351.3|406
1699934100000|2023-11-14 03:55:00|2353.8|2353|2353.8|2353|2354.8|2354|2353.3|2352.5|414
1699934400000|2023-11-14 04:00:00|2354.3|2353.5|2354.3|2353.5|2354.3|2353.5|2353.6|2352.8|232
1699934700000|2023-11-14 04:05:00|2354.6|2353.8|2353.3|2352.5|2354.8|2354|2352.8|2352|472
1699935000000|2023-11-14 04:10:00|2353.8|2353|2353.3|2352.5|2353.8|2353|2352.8|2352|275
1699935300000|2023-11-14 04:15:00|2353.8|2353|2352.3|2351.5|2353.8|2353|2351.8|2351|355
1699935600000|2023-11-14 04:20:00|2351.8|2351|2352.3|2351.5|2353.3|2352.5|2351.8|2351|252
1699935900000|2023-11-14 04:25:00|2352.8|2352|2352.3|2351.5|2352.8|2352|2351.8|2351|181
1699936200000|2023-11-14 04:30:00|2352.8|2352|2353.3|2352.5|2353.8|2353|2352.3|2351.5|296
1699936500000|2023-11-14 04:35:00|2353.8|2353|2352.3|2351.5|2354.3|2353.5|2351.8|2351|284
1699936800000|2023-11-14 04:40:00|2351.8|2351|2351.3|2350.5|2352.3|2351.5|2351.3|2350.5|128
1699937100000|2023-11-14 04:45:00|2351.1|2350.3|2350.8|2350|2351.3|2350.5|2350.8|2350|155
1699937400000|2023-11-14 04:50:00|2351.3|2350.5|2352.3|2351.5|2352.3|2351.5|2351.1|2350.3|327
1699937700000|2023-11-14 04:55:00|2352.1|2351.3|2353.3|2352.5|2353.3|2352.5|2352.1|2351.3|283
1699938000000|2023-11-14 05:00:00|2352.8|2352|2351.3|2350.5|2353.3|2352.5|2351.3|2350.5|407
1699938300000|2023-11-14 05:05:00|2351.6|2350.8|2350.1|2349.3|2351.8|2351|2349.8|2349|171
1699938600000|2023-11-14 05:10:00|2350.3|2349.5|2350.6|2349.8|2350.8|2350|2349.8|2349|321
1699938900000|2023-11-14 05:15:00|2350.8|2350|2349.3|2348.5|2350.8|2350|2348.8|2348|189
1699939200000|2023-11-14 05:20:00|2349.1|2348.3|2348.8|2348|2349.3|2348.5|2347.8|2347|220
1699939500000|2023-11-14 05:25:00|2348.3|2347.5|2349.3|2348.5|2349.3|2348.5|2347.1|2346.3|197
1699939800000|2023-11-14 05:30:00|2348.8|2348|2347.3|2346.5|2348.8|2348|2347.3|2346.5|255
1699940100000|2023-11-14 05:35:00|2347.1|2346.3|2346.8|2346|2347.8|2347|2346.3|2345.5|242
1699940400000|2023-11-14 05:40:00|2347.3|2346.5|2348.3|2347.5|2348.3|2347.5|2346.8|2346|250
1699940700000|2023-11-14 05:45:00|2347.8|2347|2348.8|2348|2349.8|2349|2347.8|2347|545
1699941000000|2023-11-14 05:50:00|2348.3|2347.5|2347.8|2347|2348.8|2348|2347.1|2346.3|511
1699941300000|2023-11-14 05:55:00|2347.6|2346.8|2345.8|2345|2348.3|2347.5|2345.8|2345|3353
1699941600000|2023-11-14 06:00:00|2345.3|2344.5|2345.3|2344.5|2345.8|2345|2344.3|2343.5|2077
1699941900000|2023-11-14 06:05:00|2345.8|2345|2345.8|2343.8|2345.8|2345|2344.3|2343.5|538
1699942200000|2023-11-14 06:10:00|2345.7|2343.7|2345.7|2343.7|2346|2344|2345.4|2343.4|0
1699942500000|2023-11-14 06:15:00|2345.6|2343.6|2344.7|2342.7|2345.6|2343.6|2344.4|2342.4|382
1699942800000|2023-11-14 06:20:00|2344.6|2342.6|2345|2343|2345|2343|2344.4|2342.4|0
1699943100000|2023-11-14 06:25:00|2345.2|2343.2|2344.6|2342.6|2345.2|2343.2|2344.6|2342.6|0
1699943400000|2023-11-14 06:30:00|2344.5|2342.5|2344.5|2342.5|2344.6|2342.6|2344.4|2342.4|0
1699943700000|2023-11-14 06:35:00|2344.6|2342.6|2344.9|2342.9|2345|2343|2344.5|2342.5|0
1699944000000|2023-11-14 06:40:00|2345|2343|2345|2343|2345.5|2343.5|2344.9|2342.9|0
1699944300000|2023-11-14 06:45:00|2345.3|2343.3|2345.2|2343.2|2345.7|2343.7|2345.2|2343.2|0
1699944600000|2023-11-14 06:50:00|2345.1|2343.1|2345.6|2343.6|2345.7|2343.7|2345.1|2343.1|0
1699944900000|2023-11-14 06:55:00|2345.4|2343.4|2345.1|2343.1|2345.4|2343.4|2345|2343|0
1699945200000|2023-11-14 07:00:00|2345.3|2343.3|2345|2343|2345.3|2343.3|2344.7|2342.7|0
1699945500000|2023-11-14 07:05:00|2344.9|2342.9|2344.6|2342.6|2344.9|2342.9|2344.5|2342.5|0
1699945800000|2023-11-14 07:10:00|2344.7|2342.7|2344.4|2342.4|2344.8|2342.8|2344.4|2342.4|0
1699946100000|2023-11-14 07:15:00|2344.2|2342.2|2344.6|2342.6|2345|2343|2344|2342|0
1699946400000|2023-11-14 07:20:00|2344.8|2342.8|2344.4|2342.4|2345.1|2343.1|2344.4|2342.4|0
1699946700000|2023-11-14 07:25:00|2344.6|2342.6|2344.9|2342.9|2344.9|2342.9|2344.3|2342.3|0
1699947000000|2023-11-14 07:30:00|2343.8|2342.6|2347.3|2346.1|2347.3|2346.1|2343.3|2342.1|362
1699947300000|2023-11-14 07:35:00|2347|2345.8|2349|2347.8|2349|2347.8|2347|2345.8|407
1699947600000|2023-11-14 07:40:00|2348.8|2347.6|2348.5|2347.3|2349|2347.8|2348.5|2347.3|43
1699947900000|2023-11-14 07:45:00|2349|2347.8|2349|2347.8|2349.5|2348.3|2348.5|2347.3|50
1699948200000|2023-11-14 07:50:00|2349.3|2348.1|2348.8|2347.6|2349.5|2348.3|2348.5|2347.3|52
1699948500000|2023-11-14 07:55:00|2349|2347.8|2349.5|2348.3|2349.5|2348.3|2349|2347.8|0
1699948800000|2023-11-14 08:00:00|2350|2348.8|2348|2346.8|2350|2348.8|2347.5|2346.3|90
1699949100000|2023-11-14 08:05:00|2347.5|2346.3|2347.3|2346.1|2349.5|2348.3|2347.3|2346.1|94
1699949400000|2023-11-14 08:10:00|2347.5|2346.3|2345.5|2344.3|2347.5|2346.3|2345.5|2344.3|57
1699949700000|2023-11-14 08:15:00|2346|2344.8|2347|2345.8|2347|2345.8|2345.5|2344.3|86
1699950000000|2023-11-14 08:20:00|2346.8|2345.6|2347|2345.8|2347.5|2346.3|2346.5|2345.3|31
1699950300000|2023-11-14 08:25:00|2346.5|2345.3|2347.5|2346.3|2347.5|2346.3|2346.5|2345.3|24
1699950600000|2023-11-14 08:30:00|2347|2345.8|2349.8|2348.6|2349.8|2348.6|2347|2345.8|193
1699950900000|2023-11-14 08:35:00|2349.5|2348.3|2350|2348.8|2350|2348.8|2348.5|2347.3|116
1699951200000|2023-11-14 08:40:00|2350.5|2349.3|2349.5|2348.3|2350.5|2349.3|2348.5|2347.3|122
1699951500000|2023-11-14 08:45:00|2349.3|2348.1|2350|2348.8|2350|2348.8|2348.8|2347.6|51
1699951800000|2023-11-14 08:50:00|2350.3|2349.1|2351|2349.8|2351.5|2350.3|2350|2348.8|17
1699952100000|2023-11-14 08:55:00|2351.3|2350.1|2351|2349.8|2352|2350.8|2351|2349.8|58
1699952400000|2023-11-14 09:00:00|2350.8|2349.6|2351.8|2350.6|2352|2350.8|2350.5|2349.3|102
1699952700000|2023-11-14 09:05:00|2351.5|2350.3|2352|2350.8|2352.3|2351.1|2351.5|2350.3|46
1699953000000|2023-11-14 09:10:00|2352.3|2351.1|2352.5|2351.3|2353|2351.8|2352|2350.8|108
1699953300000|2023-11-14 09:15:00|2353|2351.8|2353|2351.8|2353.5|2352.3|2352.5|2351.3|59
1699953600000|2023-11-14 09:20:00|2352.8|2351.6|2352|2350.8|2353.5|2352.3|2352|2350.8|125
1699953900000|2023-11-14 09:25:00|2351.8|2350.6|2352|2350.8|2352|2350.8|2351.5|2350.3|34
1699954200000|2023-11-14 09:30:00|2351.8|2350.6|2351.5|2350.3|2351.8|2350.6|2351|2349.8|18
1699954500000|2023-11-14 09:35:00|2351|2349.8|2352.5|2351.3|2352.5|2351.3|2351|2349.8|100
1699954800000|2023-11-14 09:40:00|2352.8|2351.6|2351.3|2350.1|2353|2351.8|2350.5|2349.3|80
1699955100000|2023-11-14 09:45:00|2351|2349.8|2352|2350.8|2352|2350.8|2350.8|2349.6|24
1699955400000|2023-11-14 09:50:00|2352.5|2351.3|2352|2350.8|2352.5|2351.3|2352|2350.8|23
1699955700000|2023-11-14 09:55:00|2352.3|2351.1|2352.8|2351.6|2353|2351.8|2352|2350.8|35
1699956000000|2023-11-14 10:00:00|2353|2351.8|2351.5|2350.3|2353|2351.8|2351.5|2350.3|57
1699956300000|2023-11-14 10:05:00|2351.3|2350.1|2351.5|2350.3|2351.5|2350.3|2351|2349.8|61
1699956600000|2023-11-14 10:10:00|2351.8|2350.6|2353|2351.8|2353.5|2352.3|2351.8|2350.6|45
1699956900000|2023-11-14 10:15:00|2352.8|2351.6|2353|2351.8|2353|2351.8|2352|2350.8|106
1699957200000|2023-11-14 10:20:00|2353.3|2352.1|2354|2352.8|2354.5|2353.3|2353|2351.8|65
1699957500000|2023-11-14 10:25:00|||||||||12
1699957800000|2023-11-14 10:30:00|2353.8|2352.6|2352.5|2351.3|2353.8|2352.6|2352.3|2351.1|67
1699958100000|2023-11-14 10:35:00|2352.8|2351.6|2353|2351.8|2353.5|2352.3|2352.5|2351.3|27
1699958400000|2023-11-14 10:40:00|2352.5|2351.3|2352|2350.8|2352.5|2351.3|2351.8|2350.6|30
1699958700000|2023-11-14 10:45:00|2351.8|2350.6|2351|2349.8|2352|2350.8|2351|2349.8|40
1699959000000|2023-11-14 10:50:00|2350.8|2349.6|2351.5|2350.3|2351.5|2350.3|2350.5|2349.3|59
1699959300000|2023-11-14 10:55:00|2352|2350.8|2351.8|2350.6|2352|2350.8|2351.8|2350.6|14
1699959600000|2023-11-14 11:00:00|2352|2350.8|2351.5|2350.3|2352.5|2351.3|2351.5|2350.3|74
1699959900000|2023-11-14 11:05:00|2351.8|2350.6|2351|2349.8|2352|2350.8|2351|2349.8|26
1699960200000|2023-11-14 11:10:00|2350.8|2349.6|2351|2349.8|2351.5|2350.3|2350.8|2349.6|30
1699960500000|2023-11-14 11:15:00|2351.5|2350.3|2352|2350.8|2352|2350.8|2351.5|2350.3|19
1699960800000|2023-11-14 11:20:00|2352.3|2351.1|2351.5|2350.3|2352.3|2351.1|2351.5|2350.3|6
1699961100000|2023-11-14 11:25:00|2351|2349.8|2351.3|2350.1|2351.5|2350.3|2351|2349.8|26
1699961400000|2023-11-14 11:30:00|2351.5|2350.3|2351.5|2350.3|2352|2350.8|2351|2349.8|14
1699961700000|2023-11-14 11:35:00|2351.8|2350.6|2351.5|2350.3|2351.8|2350.6|2351|2349.8|6
1699962000000|2023-11-14 11:40:00|2351.8|2350.6|2352.5|2351.3|2352.5|2351.3|2351|2349.8|94
1699962300000|2023-11-14 11:45:00|2352.8|2351.6|2352|2350.8|2353|2351.8|2352|2350.8|179
1699962600000|2023-11-14 11:50:00|2352.5|2351.3|2353|2351.8|2353|2351.8|2352.5|2351.3|23
1699962900000|2023-11-14 11:55:00|2352.8|2351.6|2353|2351.8|2353|2351.8|2352.5|2351.3|25
1699963200000|2023-11-14 12:00:00|2352.8|2351.6|2352.5|2351.3|2353|2351.8|2352.5|2351.3|38
1699963500000|2023-11-14 12:05:00|2352.8|2351.6|2352.5|2351.3|2353|2351.8|2352.5|2351.3|40
1699963800000|2023-11-14 12:10:00|2352.8|2351.6|2353|2351.8|2353|2351.8|2352.5|2351.3|62
1699964100000|2023-11-14 12:15:00|2353.3|2352.1|2352.5|2351.3|2353.5|2352.3|2352.5|2351.3|29
1699964400000|2023-11-14 12:20:00|2352.3|2351.1|2352.5|2351.3|2353|2351.8|2352.3|2351.1|28
1699964700000|2023-11-14 12:25:00|2352.3|2351.1|2352.5|2351.3|2353|2351.8|2352.3|2351.1|29
1699965000000|2023-11-14 12:30:00|2352.8|2351.6|2353|2351.8|2353|2351.8|2352.5|2351.3|40
1699965300000|2023-11-14 12:35:00|2352.8|2351.6|2353.5|2352.3|2354|2352.8|2352.8|2351.6|101
1699965600000|2023-11-14 12:40:00|2353|2351.8|2352|2350.8|2353|2351.8|2351.5|2350.3|68
1699965900000|2023-11-14 12:45:00|2351.8|2350.6|2351.5|2350.3|2352|2350.8|2351.5|2350.3|32
1699966200000|2023-11-14 12:50:00|2352|2350.8|2352|2350.8|2352|2350.8|2352|2350.8|23
1699966500000|2023-11-14 12:55:00|2351.8|2350.6|2352.5|2351.3|2352.5|2351.3|2351.5|2350.3|26
1699966800000|2023-11-14 13:00:00|2352.8|2351.6|2352.5|2351.3|2353.5|2352.3|2352.5|2351.3|164
1699967100000|2023-11-14 13:05:00|2352.3|2351.1|2353|2351.8|2353|2351.8|2352|2350.8|55
1699967400000|2023-11-14 13:10:00|2352.8|2351.6|2353.5|2352.3|2353.5|2352.3|2352.5|2351.3|29
1699967700000|2023-11-14 13:15:00|2354|2352.8|2353.5|2352.3|2354|2352.8|2353.5|2352.3|38
1699968000000|2023-11-14 13:20:00|2354|2352.8|2354|2352.8|2354.5|2353.3|2353.8|2352.6|92
1699968300000|2023-11-14 13:25:00|2353.8|2352.6|2352.3|2351.1|2354|2352.8|2352.3|2351.1|143
1699968600000|2023-11-14 13:30:00|2355|2353.8|2362.5|2361.3|2366|2364.8|2354.5|2353.3|1069
1699968900000|2023-11-14 13:35:00|2363|2361.8|2362.5|2361.3|2364|2362.8|2360.8|2359.6|451
1699969200000|2023-11-14 13:40:00|2362.8|2361.6|2363.5|2362.3|2364.8|2363.6|2362.8|2361.6|369
1699969500000|2023-11-14 13:45:00|2363.3|2362.1|2364.5|2363.3|2364.5|2363.3|2361.5|2360.3|270
1699969800000|2023-11-14 13:50:00|2364|2362.8|2365.5|2364.3|2366.5|2365.3|2363.5|2362.3|257
1699970100000|2023-11-14 13:55:00|2365.8|2364.6|2364.5|2363.3|2366|2364.8|2364|2362.8|207
1699970400000|2023-11-14 14:00:00|2365|2363.8|2365|2363.8|2365.5|2364.3|2363.5|2362.3|169
1699970700000|2023-11-14 14:05:00|2365.3|2364.1|2364|2362.8|2365.5|2364.3|2363|2361.8|120
1699971000000|2023-11-14 14:10:00|2363.8|2362.6|2364.5|2363.3|2364.5|2363.3|2362.5|2361.3|50
1699971300000|2023-11-14 14:15:00|2364.3|2363.1|2364.5|2363.3|2365|2363.8|2364|2362.8|48
1699971600000|2023-11-14 14:20:00|2364.8|2363.6|2365|2363.8|2365|2363.8|2363.5|2362.3|118
1699971900000|2023-11-14 14:25:00|2364.5|2363.3|2365.5|2364.3|2366.5|2365.3|2364|2362.8|151
1699972200000|2023-11-14 14:30:00|2366|2364.8|2365.5|2364.3|2368|2366.8|2365|2363.8|401
1699972500000|2023-11-14 14:35:00|2365.8|2364.6|2366.5|2365.3|2368|2366.8|2365.5|2364.3|231
1699972800000|2023-11-14 14:40:00|2366.8|2365.6|2366|2364.8|2367|2365.8|2365.5|2364.3|191
1699973100000|2023-11-14 14:45:00|2366.5|2365.3|2366.5|2365.3|2368|2366.8|2366|2364.8|203
1699973400000|2023-11-14 14:50:00|2366|2364.8|2367.3|2366.1|2367.8|2366.6|2365.5|2364.3|322
1699973700000|2023-11-14 14:55:00|2367.5|2366.3|2367.5|2366.3|2368|2366.8|2366|2364.8|115
1699974000000|2023-11-14 15:00:00|2368|2366.8|2369|2367.8|2369|2367.8|2367|2365.8|208
1699974300000|2023-11-14 15:05:00|2368.5|2367.3|2369.5|2368.3|2369.5|2368.3|2367.5|2366.3|295
1699974600000|2023-11-14 15:10:00|2369|2367.8|2370.5|2369.3|2371|2369.8|2369|2367.8|445
1699974900000|2023-11-14 15:15:00|2370.8|2369.6|2371|2369.8|2372|2370.8|2370|2368.8|398
1699975200000|2023-11-14 15:20:00|2371.3|2370.1|2373|2371.8|2373.8|2372.6|2371|2369.8|255
1699975500000|2023-11-14 15:25:00|2373.3|2372.1|2376|2374.8|2376|2374.8|2373|2371.8|432
1699975800000|2023-11-14 15:30:00|2375.5|2374.3|2377|2375.8|2377.5|2376.3|2375|2373.8|416
1699976100000|2023-11-14 15:35:00|2377.3|2376.1|2378.8|2377.6|2379|2377.8|2377|2375.8|455
1699976400000|2023-11-14 15:40:00|2379|2377.8|2377.5|2376.3|2379|2377.8|2375.5|2374.3|121
1699976700000|2023-11-14 15:45:00|2377|2375.8|2377|2375.8|2377.5|2376.3|2376.5|2375.3|108
1699977000000|2023-11-14 15:50:00|2376.8|2375.6|2376|2374.8|2377.3|2376.1|2375|2373.8|117
1699977300000|2023-11-14 15:55:00|2375.5|2374.3|2377|2375.8|2377|2375.8|2375.5|2374.3|110
1699977600000|2023-11-14 16:00:00|2377.3|2376.1|2378|2376.8|2378|2376.8|2377|2375.8|147
1699977900000|2023-11-14 16:05:00|2378.5|2377.3|2378.5|2377.3|2379|2377.8|2378|2376.8|148
1699978200000|2023-11-14 16:10:00|2378|2376.8|2379|2377.8|2379|2377.8|2378|2376.8|131
1699978500000|2023-11-14 16:15:00|2379.3|2378.1|2379|2377.8|2380.5|2379.3|2378.5|2377.3|267
1699978800000|2023-11-14 16:20:00|2379.5|2378.3|2380|2378.8|2380|2378.8|2379|2377.8|290
1699979100000|2023-11-14 16:25:00|2379.5|2378.3|2380.5|2379.3|2380.5|2379.3|2379.5|2378.3|143
1699979400000|2023-11-14 16:30:00|2380|2378.8|2377|2375.8|2380.5|2379.3|2377|2375.8|71
1699979700000|2023-11-14 16:35:00|2377.5|2376.3|2376.8|2375.6|2378|2376.8|2376.5|2375.3|157
1699980000000|2023-11-14 16:40:00|2377|2375.8|2378|2376.8|2378.5|2377.3|2376.8|2375.6|67
1699980300000|2023-11-14 16:45:00|2378.5|2377.3|2377|2375.8|2378.5|2377.3|2377|2375.8|73
1699980600000|2023-11-14 16:50:00|2377.5|2376.3|2376|2374.8|2377.5|2376.3|2375|2373.8|226
1699980900000|2023-11-14 16:55:00|2375.8|2374.6|2375|2373.8|2376|2374.8|2374.5|2373.3|56
1699981200000|2023-11-14 17:00:00|2374.5|2373.3|2374.5|2373.3|2375.5|2374.3|2374.5|2373.3|150
1699981500000|2023-11-14 17:05:00|2374.8|2373.6|2374.5|2373.3|2375.3|2374.1|2374|2372.8|121
1699981800000|2023-11-14 17:10:00|2374.8|2373.6|2375|2373.8|2375|2373.8|2374|2372.8|61
1699982100000|2023-11-14 17:15:00|2374.5|2373.3|2374.5|2373.3|2375|2373.8|2374|2372.8|46
1699982400000|2023-11-14 17:20:00|2374.3|2373.1|2374|2372.8|2374.5|2373.3|2373.5|2372.3|42
1699982700000|2023-11-14 17:25:00|2374.5|2373.3|2374.3|2373.1|2375|2373.8|2374.3|2373.1|90
1699983000000|2023-11-14 17:30:00|2374.5|2373.3|2375.5|2374.3|2375.5|2374.3|2374|2372.8|25
1699983300000|2023-11-14 17:35:00|2375|2373.8|2375.5|2374.3|2375.5|2374.3|2374.5|2373.3|67
1699983600000|2023-11-14 17:40:00|2375|2373.8|2375|2373.8|2375.5|2374.3|2375|2373.8|104
1699983900000|2023-11-14 17:45:00|2375.5|2374.3|2375.5|2374.3|2375.5|2374.3|2374.5|2373.3|57
1699984200000|2023-11-14 17:50:00|2375|2373.8|2375.5|2374.3|2375.5|2374.3|2374.8|2373.6|30
1699984500000|2023-11-14 17:55:00|2375.3|2374.1|2375.5|2374.3|2376|2374.8|2375|2373.8|103
1699984800000|2023-11-14 18:00:00|2376|2374.8|2376.5|2375.3|2376.5|2375.3|2375.5|2374.3|100
1699985100000|2023-11-14 18:05:00|2376.3|2375.1|2377|2375.8|2377.5|2376.3|2376|2374.8|159
1699985400000|2023-11-14 18:10:00|2376.5|2375.3|2376|2374.8|2377|2375.8|2376|2374.8|44
1699985700000|2023-11-14 18:15:00|2376.3|2375.1|2376|2374.8|2376.5|2375.3|2376|2374.8|32
1699986000000|2023-11-14 18:20:00|2375.8|2374.6|2376|2374.8|2376|2374.8|2375.5|2374.3|44
1699986300000|2023-11-14 18:25:00|2376.5|2375.3|2376.5|2375.3|2376.5|2375.3|2375.8|2374.6|61
1699986600000|2023-11-14 18:30:00|2376.8|2375.6|2376|2374.8|2377|2375.8|2376|2374.8|46
1699986900000|2023-11-14 18:35:00|2375.5|2374.3|2376|2374.8|2376|2374.8|2375.5|2374.3|39
1699987200000|2023-11-14 18:40:00|2375.8|2374.6|2375|2373.8|2376|2374.8|2375|2373.8|22
1699987500000|2023-11-14 18:45:00|2375.5|2374.3|2376|2374.8|2376|2374.8|2375|2373.8|30
1699987800000|2023-11-14 18:50:00|2375.8|2374.6|2375|2373.8|2376|2374.8|2374.5|2373.3|87
1699988100000|2023-11-14 18:55:00|2375.3|2374.1|2374|2372.8|2375.5|2374.3|2374|2372.8|62
1699988400000|2023-11-14 19:00:00|2373.5|2372.3|2374|2372.8|2375|2373.8|2373.5|2372.3|57
1699988700000|2023-11-14 19:05:00|2373.5|2372.3|2373.5|2372.3|2374|2372.8|2372.5|2371.3|66
1699989000000|2023-11-14 19:10:00|2373.3|2372.1|2374.5|2373.3|2374.5|2373.3|2372.5|2371.3|94
1699989300000|2023-11-14 19:15:00|2374.3|2373.1|2374.5|2373.3|2374.5|2373.3|2374|2372.8|61
1699989600000|2023-11-14 19:20:00|2374|2372.8|2373.5|2372.3|2374.5|2373.3|2373.5|2372.3|38
1699989900000|2023-11-14 19:25:00|2374|2372.8|2374|2372.8|2374.3|2373.1|2373.5|2372.3|32
1699990200000|2023-11-14 19:30:00|2374.3|2373.1|2374.5|2373.3|2375|2373.8|2374|2372.8|59
1699990500000|2023-11-14 19:35:00|2375|2373.8|2375|2373.8|2375|2373.8|2374.5|2373.3|60
1699990800000|2023-11-14 19:40:00|||||||||4
1699991100000|2023-11-14 19:45:00|2375.5|2374.3|2375|2373.8|2375.5|2374.3|2374.5|2373.3|84
1699991400000|2023-11-14 19:50:00|2375.5|2374.3|2375.5|2374.3|2375.5|2374.3|2375|2373.8|134
1699991700000|2023-11-14 19:55:00|2375|2373.8|2375|2373.8|2375.5|2374.3|2375|2373.8|48
1699992000000|2023-11-14 20:00:00|2374.8|2373.6|2375.5|2374.3|2375.5|2374.3|2374.5|2373.3|63
1699992300000|2023-11-14 20:05:00|2376|2374.8|2377|2375.8|2377|2375.8|2376|2374.8|156
1699992600000|2023-11-14 20:10:00|2377.5|2376.3|2377.5|2376.3|2378|2376.8|2377|2375.8|105
1699992900000|2023-11-14 20:15:00|2377|2375.8|2377.5|2376.3|2377.5|2376.3|2377|2375.8|47
1699993200000|2023-11-14 20:20:00|2377.3|2376.1|2376.5|2375.3|2377.5|2376.3|2376.5|2375.3|106
1699993500000|2023-11-14 20:25:00|2376.3|2375.1|2377|2375.8|2377|2375.8|2376|2374.8|144
1699993800000|2023-11-14 20:30:00|2376.5|2375.3|2377|2375.8|2377|2375.8|2376.5|2375.3|93
1699994100000|2023-11-14 20:35:00|2376.5|2375.3|2376.5|2375.3|2376.5|2375.3|2376|2374.8|115
1699994400000|2023-11-14 20:40:00|2376.3|2375.1|2376|2374.8|2376.5|2375.3|2376|2374.8|78
1699994700000|2023-11-14 20:45:00|2375.5|2374.3|2375|2373.8|2376|2374.8|2375|2373.8|89
1699995000000|2023-11-14 20:50:00|2375.5|2374.3|2374.7|2372.7|2376|2374.8|2374.5|2372.7|199
1699995300000|2023-11-14 20:55:00|2375|2373|2375.4|2373.4|2376|2374|2374.5|2372.5|0
1699995600000|2023-11-14 21:00:00|2375.6|2373.6|2376.6|2374.6|2376.7|2374.7|2375.6|2373.6|6
1699995900000|2023-11-14 21:05:00|2376.5|2374.5|2376.5|2374.5|2376.6|2374.6|2376.4|2374.4|0
1699996200000|2023-11-14 21:10:00|2376.6|2374.6|2376.5|2374.5|2377.1|2375.1|2376.5|2374.5|0
1699996500000|2023-11-14 21:15:00|2376.6|2374.6|2376.5|2374.5|2376.6|2374.6|2376.5|2374.5|0
1699996800000|2023-11-14 21:20:00|2376.3|2374.3|2376.4|2374.4|2376.4|2374.4|2376.3|2374.3|0
1699997100000|2023-11-14 21:25:00|2376.5|2374.5|2376.8|2374.8|2376.8|2374.8|2376.5|2374.5|0
1699997400000|2023-11-14 21:30:00|2376.9|2374.9|2377.2|2375.2|2377.2|2375.2|2376.9|2374.9|0
1699997700000|2023-11-14 21:35:00|2377.1|2375.1|2377|2375|2377.1|2375.1|2377|2375|0
1699998000000|2023-11-14 21:40:00|2376.9|2374.9|2377.2|2375.2|2377.3|2375.3|2376.9|2374.9|0
1699998300000|2023-11-14 21:45:00|2377.1|2375.1|2376.8|2374.8|2377.1|2375.1|2376.8|2374.8|0
1699998600000|2023-11-14 21:50:00|2376.7|2374.7|2376.7|2374.7|2376.7|2374.7|2376.6|2374.6|0
1699998900000|2023-11-14 21:55:00|2376.8|2374.8|2377|2375|2377.2|2375.2|2376.8|2374.8|0
1699999200000|2023-11-14 22:00:00|2377.2|2375.2|2377|2375|2377.2|2375.2|2377|2375|0
1699999500000|2023-11-14 22:05:00|2376.9|2374.9|2377|2375|2377.2|2375.2|2376.8|2374.8|0
1699999800000|2023-11-14 22:10:00|2377.1|2375.1|2376.9|2374.9|2377.1|2375.1|2376.8|2374.8|0
1700000100000|2023-11-14 22:15:00|2377|2375|2377.4|2375.4|2377.4|2375.4|2377|2375|0
1700000400000|2023-11-14 22:20:00|2377.3|2375.3|2377.3|2375.3|2377.4|2375.4|2377.3|2375.3|0
1700000700000|2023-11-14 22:25:00|2377.4|2375.4|2377.4|2375.4|2377.5|2375.5|2377.3|2375.3|0
1700001000000|2023-11-14 22:30:00|2377.3|2375.3|2377.3|2375.3|2377.4|2375.4|2377.3|2375.3|0
1700001300000|2023-11-14 22:35:00|2377.4|2375.4|2377.5|2375.5|2377.5|2375.5|2377.3|2375.3|0
1700001600000|2023-11-14 22:40:00|2377.4|2375.4|2377.5|2375.5|2377.5|2375.5|2377.4|2375.4|0
1700002200000|2023-11-14 22:50:00|2377.6|2375.6|2377.5|2375.5|2377.6|2375.6|2377.5|2375.5|0
1700002500000|2023-11-14 22:55:00|2377.6|2375.6|2377.6|2375.6|2377.6|2375.6|2377.5|2375.5|0
1700002800000|2023-11-14 23:00:00|2377.7|2375.7|2380.7|2378.7|2380.8|2378.8|2377.6|2375.6|0
1700003100000|2023-11-14 23:05:00|2380.6|2378.6|2380.4|2378.4|2380.6|2378.6|2380.2|2378.2|0
1700003400000|2023-11-14 23:10:00|2380.5|2378.5|2380.2|2378.2|2380.5|2378.5|2380.1|2378.1|0
1700003700000|2023-11-14 23:15:00|2380.6|2378.6|2380.6|2378.6|2380.6|2378.6|2380.5|2378.5|0
1700004000000|2023-11-14 23:20:00|2380.5|2378.5|2380.1|2378.1|2380.5|2378.5|2379.9|2377.9|0
1700004300000|2023-11-14 23:25:00|2379.9|2377.9|2379.7|2377.7|2380.3|2378.3|2379.7|2377.7|0
1700004600000|2023-11-14 23:30:00|2380.1|2378.1|2379|2377|2380.2|2378.2|2378.8|2376.8|0
1700004900000|2023-11-14 23:35:00|2379.2|2377.2|2380.7|2378.7|2380.9|2378.9|2379.2|2377.2|0
1700005200000|2023-11-14 23:40:00|2380.6|2378.6|2380.6|2378.6|2381|2379|2379.2|2377.2|0
1700005500000|2023-11-14 23:45:00|2380.5|2378.5|2378.5|2377.3|2382|2380.8|2378|2376.8|943
1700005800000|2023-11-14 23:50:00|2378.3|2377.1|2376.5|2375.3|2379|2377.8|2376.3|2375.1|340
1700006100000|2023-11-14 23:55:00|2376.8|2375.6|2378|2376.8|2378|2376.8|2375.8|2374.6|526
1700006400000|2023-11-15 00:00:00|2377.8|2377|2375.8|2375|2378.3|2377.5|2373.3|2372.5|2957
1700006700000|2023-11-15 00:05:00|2376.3|2375.5|2375.3|2374.5|2377.3|2376.5|2373.3|2372.5|1515
1700007000000|2023-11-15 00:10:00|2375.1|2374.3|2370.8|2370|2375.3|2374.5|2370.3|2369.5|1604
1700007300000|2023-11-15 00:15:00|2370.3|2369.5|2366.3|2365.5|2370.8|2370|2365.8|2365|1649
1700007600000|2023-11-15 00:20:00|2366.8|2366|2369.3|2368.5|2370.6|2369.8|2365.8|2365|1140
1700007900000|2023-11-15 00:25:00|2369.6|2368.8|2369.3|2368.5|2371.3|2370.5|2368.3|2367.5|869
1700008200000|2023-11-15 00:30:00|2369.6|2368.8|2371.8|2371|2372.3|2371.5|2369.1|2368.3|854
1700008500000|2023-11-15 00:35:00|2372.3|2371.5|2372.8|2372|2374.3|2373.5|2371.3|2370.5|785
1700008800000|2023-11-15 00:40:00|2373.1|2372.3|2374.3|2373.5|2374.8|2374|2372.8|2372|1228
1700009100000|2023-11-15 00:45:00|2373.8|2373|2374.3|2373.5|2374.8|2374|2372.3|2371.5|975
1700009400000|2023-11-15 00:50:00|2374.8|2374|2374.3|2373.5|2376.1|2375.3|2373.8|2373|873
1700009700000|2023-11-15 00:55:00|2374.8|2374|2371.3|2370.5|2375.8|2375|2371.3|2370.5|695
1700010000000|2023-11-15 01:00:00|2371.8|2371|2373.3|2372.5|2373.3|2372.5|2371.3|2370.5|864
1700010300000|2023-11-15 01:05:00|2372.8|2372|2373.8|2373|2373.8|2373|2371.3|2370.5|486
1700010600000|2023-11-15 01:10:00|2373.3|2372.5|2370.8|2370|2374.3|2373.5|2370.8|2370|716
1700010900000|2023-11-15 01:15:00|2371.3|2370.5|2368.8|2368|2371.8|2371|2368.8|2368|804
1700011200000|2023-11-15 01:20:00|2369.3|2368.5|2368.3|2367.5|2369.8|2369|2368.3|2367.5|502
1700011500000|2023-11-15 01:25:00|2368.8|2368|2365.3|2364.5|2368.8|2368|2364.8|2364|582
1700011800000|2023-11-15 01:30:00|2365.8|2365|2365.3|2364.5|2366.3|2365.5|2363.3|2362.5|795
1700012100000|2023-11-15 01:35:00|2365.8|2365|2366.3|2365.5|2367.8|2367|2365.3|2364.5|787
1700012400000|2023-11-15 01:40:00|2366.6|2365.8|2367.3|2366.5|2368.3|2367.5|2366.3|2365.5|575
1700012700000|2023-11-15 01:45:00|2367.8|2367|2370.3|2369.5|2370.8|2370|2367.8|2367|477
1700013000000|2023-11-15 01:50:00|2369.8|2369|2367.8|2367|2370.3|2369.5|2367.8|2367|377
1700013300000|2023-11-15 01:55:00|2367.6|2366.8|2367.8|2367|2369.1|2368.3|2367.1|2366.3|354
1700013600000|2023-11-15 02:00:00|2368.3|2367.5|2366.8|2366|2369.3|2368.5|2366.8|2366|349
1700013900000|2023-11-15 02:05:00|2367.1|2366.3|2365.3|2364.5|2367.8|2367|2365.1|2364.3|298
1700014200000|2023-11-15 02:10:00|2365.1|2364.3|2366.8|2366|2367.3|2366.5|2364.6|2363.8|300
1700014500000|2023-11-15 02:15:00|2366.6|2365.8|2368.3|2367.5|2369.3|2368.5|2366.3|2365.5|417
1700014800000|2023-11-15 02:20:00|2368.6|2367.8|2368.3|2367.5|2369.3|2368.5|2367.8|2367|305
1700015100000|2023-11-15 02:25:00|2368.8|2368|2369.3|2368.5|2369.3|2368.5|2368.1|2367.3|281
1700015400000|2023-11-15 02:30:00|2369.1|2368.3|2369.3|2368.5|2369.3|2368.5|2368.3|2367.5|237
1700015700000|2023-11-15 02:35:00|2369.1|2368.3|2370.3|2369.5|2370.3|2369.5|2368.8|2368|261
1700016000000|2023-11-15 02:40:00|2369.8|2369|2371.1|2370.3|2371.3|2370.5|2369.8|2369|235
1700016300000|2023-11-15 02:45:00|2371.3|2370.5|2372.3|2371.5|2375.1|2374.3|2371.3|2370.5|720
1700016600000|2023-11-15 02:50:00|2372.6|2371.8|2371.3|2370.5|2373.3|2372.5|2370.8|2370|207
1700016900000|2023-11-15 02:55:00|2371.1|2370.3|2372.1|2371.3|2372.3|2371.5|2370.8|2370|184
1700017200000|2023-11-15 03:00:00|2371.8|2371|2373.3|2372.5|2373.3|2372.5|2371.3|2370.5|110
1700017500000|2023-11-15 03:05:00|2372.8|2372|2371.3|2370.5|2372.8|2372|2371.3|2370.5|285
1700017800000|2023-11-15 03:10:00|2371.8|2371|2372.3|2371.5|2372.8|2372|2371.3|2370.5|282
1700018100000|2023-11-15 03:15:00|2372.6|2371.8|2372.3|2371.5|2373.3|2372.5|2372.3|2371.5|221
1700018400000|2023-11-15 03:20:00|2372.6|2371.8|2372.1|2371.3|2373.3|2372.5|2371.8|2371|255
1700018700000|2023-11-15 03:25:00|2372.3|2371.5|2371.1|2370.3|2372.3|2371.5|2371.1|2370.3|257
1700019000000|2023-11-15 03:30:00|2371.3|2370.5|2370.3|2369.5|2372.3|2371.5|2370.3|2369.5|817
1700019300000|2023-11-15 03:35:00|2370.6|2369.8|2370.6|2369.8|2372.3|2371.5|2369.8|2369|473
1700019600000|2023-11-15 03:40:00|2370.3|2369.5|2368.8|2368|2370.8|2370|2368.3|2367.5|344
1700019900000|2023-11-15 03:45:00|2368.3|2367.5|2370.3|2369.5|2371.1|2370.3|2368.3|2367.5|424
1700020200000|2023-11-15 03:50:00|2370.1|2369.3|2370.8|2370|2371.6|2370.8|2369.3|2368.5|560
1700020500000|2023-11-15 03:55:00|2371.1|2370.3|2372.3|2371.5|2372.3|2371.5|2370.8|2370|336
1700020800000|2023-11-15 04:00:00|2371.8|2371|2372.8|2372|2372.8|2372|2371.8|2371|342
1700021100000|2023-11-15 04:05:00|2373.3|2372.5|2373.6|2372.8|2374.3|2373.5|2373.3|2372.5|429
1700021400000|2023-11-15 04:10:00|2373.8|2373|2373.8|2373|2374.3|2373.5|2373.3|2372.5|396
1700021700000|2023-11-15 04:15:00|2374.3|2373.5|2372.3|2371.5|2374.3|2373.5|2372.1|2371.3|400
1700022000000|2023-11-15 04:20:00|2372.6|2371.8|2371.6|2370.8|2372.6|2371.8|2371.3|2370.5|318
1700022300000|2023-11-15 04:25:00|2371.3|2370.5|2370.3|2369.5|2371.8|2371|2369.6|2368.8|338
1700022600000|2023-11-15 04:30:00|2369.8|2369|2370.8|2370|2371.3|2370.5|2369.3|2368.5|337
1700022900000|2023-11-15 04:35:00|2371.1|2370.3|2372.1|2371.3|2372.8|2372|2371.1|2370.3|391
1700023200000|2023-11-15 04:40:00|2371.8|2371|2370.8|2370|2372.3|2371.5|2370.6|2369.8|303
1700023500000|2023-11-15 04:45:00|2370.6|2369.8|2370.8|2370|2370.8|2370|2370.3|2369.5|286
1700023800000|2023-11-15 04:50:00|2371.3|2370.5|2370.8|2370|2371.3|2370.5|2370.8|2370|246
1700024100000|2023-11-15 04:55:00|2371.1|2370.3|2370.3|2369.5|2371.3|2370.5|2370.3|2369.5|364
1700024400000|2023-11-15 05:00:00|2370.1|2369.3|2370.3|2369.5|2370.3|2369.5|2369.8|2369|587
1700024700000|2023-11-15 05:05:00|2370.1|2369.3|2369.8|2369|2370.8|2370|2369.1|2368.3|620
1700025000000|2023-11-15 05:10:00|2369.6|2368.8|2371.8|2371|2371.8|2371|2369.3|2368.5|504
1700025300000|2023-11-15 05:15:00|2372.1|2371.3|2371.3|2370.5|2372.3|2371.5|2370.3|2369.5|372
1700025600000|2023-11-15 05:20:00|2371.1|2370.3|2373.8|2373|2374.3|2373.5|2370.8|2370|526
1700025900000|2023-11-15 05:25:00|2373.3|2372.5|2376.8|2376|2377.8|2377|2373.3|2372.5|1070
1700026200000|2023-11-15 05:30:00|2377.3|2376.5|2376.1|2375.3|2377.3|2376.5|2375.8|2375|476
1700026500000|2023-11-15 05:35:00|2376.3|2375.5|2376.8|2376|2377.6|2376.8|2376.3|2375.5|390
1700026800000|2023-11-15 05:40:00|2377.1|2376.3|2375.8|2375|2377.3|2376.5|2374.8|2374|627
1700027100000|2023-11-15 05:45:00|2376.3|2375.5|2377.3|2376.5|2377.3|2376.5|2374.8|2374|913
1700027400000|2023-11-15 05:50:00|2376.8|2376|2375.3|2374.5|2377.1|2376.3|2375.3|2374.5|688
1700027700000|2023-11-15 05:55:00|2375.8|2375|2374.3|2373.5|2376.3|2375.5|2373.8|2373|3261
1700028000000|2023-11-15 06:00:00|2374.8|2374|2372.8|2372|2374.8|2374|2372.3|2371.5|2151
1700028300000|2023-11-15 06:05:00|2372.3|2371.5|2373.5|2371.5|2373.8|2373|2372.3|2371.4|979
1700028600000|2023-11-15 06:10:00|2373.4|2371.4|2371.3|2369.3|2374.3|2372.3|2370.9|2368.9|7
1700028900000|2023-11-15 06:15:00|2371.4|2369.4|2371.4|2369.4|2372.2|2370.2|2371|2369|658
1700029200000|2023-11-15 06:20:00|2371.3|2369.3|2371.5|2369.5|2371.8|2369.8|2371.3|2369.3|0
1700029500000|2023-11-15 06:25:00|2371.6|2369.6|2371.7|2369.7|2371.8|2369.8|2371.4|2369.4|0
1700029800000|2023-11-15 06:30:00|2371.6|2369.6|2372.8|2370.8|2372.8|2370.8|2371.5|2369.5|0
1700030100000|2023-11-15 06:35:00|2373|2371|2372.5|2370.5|2373.1|2371.1|2372|2370|0
1700030400000|2023-11-15 06:40:00|2372.6|2370.6|2372.8|2370.8|2372.8|2370.8|2372.4|2370.4|0
1700030700000|2023-11-15 06:45:00|2373|2371|2373.2|2371.2|2374.3|2372.3|2373|2371|0
1700031000000|2023-11-15 06:50:00|2373.4|2371.4|2372.9|2370.9|2374.2|2372.2|2372.8|2370.8|0
1700031300000|2023-11-15 06:55:00|2372.8|2370.8|2372.9|2370.9|2373.1|2371.1|2372.3|2370.3|0
1700031600000|2023-11-15 07:00:00|2372.6|2370.6|2371.7|2369.7|2373|2371|2371.4|2369.4|0
1700031900000|2023-11-15 07:05:00|2371.6|2369.6|2371|2369|2371.8|2369.8|2371|2369|0
1700032200000|2023-11-15 07:10:00|2371.2|2369.2|2371.1|2369.1|2371.8|2369.8|2370.7|2368.7|0
1700032500000|2023-11-15 07:15:00|2371|2369|2371.5|2369.5|2371.8|2369.8|2370.7|2368.7|0
1700032800000|2023-11-15 07:20:00|2371.4|2369.4|2371.2|2369.2|2371.4|2369.4|2371|2369|0
1700033100000|2023-11-15 07:25:00|2371.4|2369.4|2371.5|2369.5|2371.5|2369.5|2371|2369|0
1700033400000|2023-11-15 07:30:00|2371.8|2369.8|2372.5|2371.3|2372.5|2371.3|2371.3|2369.8|192
1700033700000|2023-11-15 07:35:00|2372|2370.8|2371.8|2370.6|2373|2371.8|2371|2369.8|451
1700034000000|2023-11-15 07:40:00|2372|2370.8|2373|2371.8|2374|2372.8|2371|2369.8|434
1700034300000|2023-11-15 07:45:00|2372.5|2371.3|2371.5|2370.3|2372.5|2371.3|2371.5|2370.3|75
1700034600000|2023-11-15 07:50:00|2371.8|2370.6|2371.5|2370.3|2372|2370.8|2371|2369.8|73
1700034900000|2023-11-15 07:55:00|2372|2370.8|2372|2370.8|2372.5|2371.3|2371.5|2370.3|154
1700035200000|2023-11-15 08:00:00|2372.3|2371.1|2374|2372.8|2374|2372.8|2372|2370.8|114
1700035500000|2023-11-15 08:05:00|2374.3|2373.1|2374|2372.8|2374.5|2373.3|2373|2371.8|276
1700035800000|2023-11-15 08:10:00|2373.8|2372.6|2374|2372.8|2375.5|2374.3|2372|2370.8|209
1700036100000|2023-11-15 08:15:00|2374.3|2373.1|2374|2372.8|2375.5|2374.3|2373.5|2372.3|289
1700036400000|2023-11-15 08:20:00|2373.8|2372.6|2373.5|2372.3|2374.5|2373.3|2372|2370.8|59
1700036700000|2023-11-15 08:25:00|2374.5|2373.3|2373|2371.8|2374.5|2373.3|2373|2371.8|508
1700037000000|2023-11-15 08:30:00|2373.3|2372.1|2374|2372.8|2374.5|2373.3|2372|2370.8|464
1700037300000|2023-11-15 08:35:00|2373.8|2372.6|2375|2373.8|2375.5|2374.3|2373.8|2372.6|65
1700037600000|2023-11-15 08:40:00|2374.5|2373.3|2376.8|2375.6|2377|2375.8|2374.5|2373.3|152
1700037900000|2023-11-15 08:45:00|2376.5|2375.3|2375.5|2374.3|2376.8|2375.6|2375|2373.8|88
1700038200000|2023-11-15 08:50:00|2375.8|2374.6|2374.5|2373.3|2376|2374.8|2374.3|2373.1|74
1700038500000|2023-11-15 08:55:00|2374.3|2373.1|2376|2374.8|2376|2374.8|2374.3|2373.1|59
1700038800000|2023-11-15 09:00:00|2375.5|2374.3|2376|2374.8|2376.5|2375.3|2375|2373.8|72
1700039100000|2023-11-15 09:05:00|2375.8|2374.6|2375.8|2374.6|2376|2374.8|2375|2373.8|50
1700039400000|2023-11-15 09:10:00|2376|2374.8|2373|2371.8|2376|2374.8|2373|2371.8|81
1700039700000|2023-11-15 09:15:00|2373.5|2372.3|2371.5|2370.3|2373.5|2372.3|2371|2369.8|70
1700040000000|2023-11-15 09:20:00|2371.3|2370.1|2372.5|2371.3|2372.5|2371.3|2371|2369.8|65
1700040300000|2023-11-15 09:25:00|2372.3|2371.1|2371|2369.8|2372.5|2371.3|2370.8|2369.6|50
1700040600000|2023-11-15 09:30:00|2371.3|2370.1|2369|2367.8|2371.5|2370.3|2369|2367.8|108
1700040900000|2023-11-15 09:35:00|2368.5|2367.3|2368.5|2367.3|2369.5|2368.3|2368|2366.8|136
1700041200000|2023-11-15 09:40:00|2368.3|2367.1|2367.5|2366.3|2368.5|2367.3|2367|2365.8|113
1700041500000|2023-11-15 09:45:00|2367.8|2366.6|2368.5|2367.3|2368.5|2367.3|2367.5|2366.3|111
1700041800000|2023-11-15 09:50:00|2368.8|2367.6|2368|2366.8|2369|2367.8|2368|2366.8|131
1700042100000|2023-11-15 09:55:00|2368.3|2367.1|2369|2367.8|2369|2367.8|2368|2366.8|51
1700042400000|2023-11-15 10:00:00|2368.5|2367.3|2369|2367.8|2369|2367.8|2368|2366.8|139
1700042700000|2023-11-15 10:05:00|2368.5|2367.3|2370|2368.8|2370.5|2369.3|2368.5|2367.3|423
1700043000000|2023-11-15 10:10:00|2370.3|2369.1|2370|2368.8|2371|2369.8|2370|2368.8|121
1700043300000|2023-11-15 10:15:00|2370.5|2369.3|2371|2369.8|2371|2369.8|2370|2368.8|133
1700043600000|2023-11-15 10:20:00|2370.5|2369.3|2370.5|2369.3|2370.5|2369.3|2369.5|2368.3|114
1700043900000|2023-11-15 10:25:00|2371.5|2370.3|2370.5|2369.3|2371.5|2370.3|2370|2368.8|474
1700044200000|2023-11-15 10:30:00|2370.8|2369.6|2371.5|2370.3|2371.5|2370.3|2370.8|2369.6|73
1700044500000|2023-11-15 10:35:00|2372|2370.8|2373.5|2372.3|2373.5|2372.3|2372|2370.8|73
1700044800000|2023-11-15 10:40:00|2373|2371.8|2374|2372.8|2374.5|2373.3|2373|2371.8|137
1700045100000|2023-11-15 10:45:00|2374.5|2373.3|2375|2373.8|2375|2373.8|2374.5|2373.3|79
1700045400000|2023-11-15 10:50:00|2375.3|2374.1|2375|2373.8|2375.5|2374.3|2375|2373.8|61
1700045700000|2023-11-15 10:55:00|2374.5|2373.3|2374|2372.8|2375|2373.8|2374|2372.8|70
1700046000000|2023-11-15 11:00:00|2374.3|2373.1|2373.5|2372.3|2374.5|2373.3|2373.5|2372.3|59
1700046300000|2023-11-15 11:05:00|2373|2371.8|2373.8|2372.6|2374|2372.8|2373|2371.8|79
1700046600000|2023-11-15 11:10:00|2374|2372.8|2374.5|2373.3|2375|2373.8|2373.5|2372.3|103
1700046900000|2023-11-15 11:15:00|2374.8|2373.6|2374.5|2373.3|2375|2373.8|2374|2372.8|92
1700047200000|2023-11-15 11:20:00|2374.3|2373.1|2375|2373.8|2375|2373.8|2374|2372.8|14
1700047500000|2023-11-15 11:25:00|2374.8|2373.6|2375.3|2374.1|2375.5|2374.3|2374.5|2373.3|48
1700047800000|2023-11-15 11:30:00|2375|2373.8|2377|2375.8|2377.5|2376.3|2375|2373.8|112
1700048100000|2023-11-15 11:35:00|2376.8|2375.6|2376|2374.8|2377|2375.8|2376|2374.8|41
1700048400000|2023-11-15 11:40:00|2376.5|2375.3|2376|2374.8|2376.5|2375.3|2375.5|2374.3|54
1700048700000|2023-11-15 11:45:00|2375.8|2374.6|2376|2374.8|2376.5|2375.3|2375.8|2374.6|56
1700049000000|2023-11-15 11:50:00|2376.5|2375.3|2377.5|2376.3|2377.5|2376.3|2376|2374.8|77
1700049300000|2023-11-15 11:55:00|2377.3|2376.1|2377|2375.8|2377.5|2376.3|2377|2375.8|37
1700049600000|2023-11-15 12:00:00|2376.8|2375.6|2377.5|2376.3|2377.5|2376.3|2376|2374.8|48
1700049900000|2023-11-15 12:05:00|2377.3|2376.1|2376.5|2375.3|2377.5|2376.3|2376|2374.8|41
1700050200000|2023-11-15 12:10:00|2376.3|2375.1|2377.5|2376.3|2378|2376.8|2376|2374.8|52
1700050500000|2023-11-15 12:15:00|2377.3|2376.1|2377|2375.8|2377.5|2376.3|2377|2375.8|49
1700050800000|2023-11-15 12:20:00|2377.3|2376.1|2376|2374.8|2377.5|2376.3|2375.5|2374.3|21
1700051100000|2023-11-15 12:25:00|2376.3|2375.1|2377.5|2376.3|2378|2376.8|2376|2374.8|55
1700051400000|2023-11-15 12:30:00|2377.8|2376.6|2377.5|2376.3|2378|2376.8|2377.5|2376.3|32
1700051700000|2023-11-15 12:35:00|2376.5|2375.3|2377|2375.8|2377|2375.8|2376.5|2375.3|90
1700052000000|2023-11-15 12:40:00|2377.3|2376.1|2377|2375.8|2377.5|2376.3|2377|2375.8|60
1700052300000|2023-11-15 12:45:00|2376.8|2375.6|2377|2375.8|2377|2375.8|2376|2374.8|70
1700052600000|2023-11-15 12:50:00|2376.8|2375.6|2377|2375.8|2377.5|2376.3|2376.5|2375.3|29
1700052900000|2023-11-15 12:55:00|2377.5|2376.3|2377.5|2376.3|2377.5|2376.3|2377|2375.8|44
1700053200000|2023-11-15 13:00:00|2377.3|2376.1|2377.5|2376.3|2377.5|2376.3|2377|2375.8|31
1700053500000|2023-11-15 13:05:00|2378|2376.8|2379|2377.8|2379.5|2378.3|2378|2376.8|293
1700053800000|2023-11-15 13:10:00|2378.5|2377.3|2378|2376.8|2378.5|2377.3|2377.3|2376.1|118
1700054100000|2023-11-15 13:15:00|2377.5|2376.3|2378.3|2377.1|2378.5|2377.3|2377.5|2376.3|122
1700054400000|2023-11-15 13:20:00|2378.5|2377.3|2378.5|2377.3|2378.5|2377.3|2378|2376.8|29
1700054700000|2023-11-15 13:25:00|2378.3|2377.1|2377.8|2376.6|2378.5|2377.3|2377.8|2376.6|45
1700055000000|2023-11-15 13:30:00|2378|2376.8|2376.5|2375.3|2379|2377.8|2375|2373.8|440
1700055300000|2023-11-15 13:35:00|2376|2374.8|2375.5|2374.3|2377.5|2376.3|2375.3|2374.1|73
1700055600000|2023-11-15 13:40:00|2375.8|2374.6|2373.5|2372.3|2377|2375.8|2373.5|2372.3|212
1700055900000|2023-11-15 13:45:00|2373.8|2372.6|2377|2375.8|2377|2375.8|2373.5|2372.3|163
1700056200000|2023-11-15 13:50:00|2376.8|2375.6|2378.5|2377.3|2378.5|2377.3|2376.5|2375.3|122
1700056500000|2023-11-15 13:55:00|2378|2376.8|2376|2374.8|2378|2376.8|2376|2374.8|80
1700056800000|2023-11-15 14:00:00|2376.5|2375.3|2375|2373.8|2377|2375.8|2374.5|2373.3|169
1700057100000|2023-11-15 14:05:00|2374.8|2373.6|2374.5|2373.3|2375.5|2374.3|2374|2372.8|107
1700057400000|2023-11-15 14:10:00|2374.3|2373.1|2372.5|2371.3|2374.5|2373.3|2372.5|2371.3|143
1700057700000|2023-11-15 14:15:00|2373|2371.8|2375|2373.8|2375|2373.8|2372.5|2371.3|110
1700058000000|2023-11-15 14:20:00|2374.8|2373.6|2373.5|2372.3|2375|2373.8|2373.5|2372.3|134
1700058300000|2023-11-15 14:25:00|2373.8|2372.6|2375|2373.8|2375|2373.8|2373.5|2372.3|155
1700058600000|2023-11-15 14:30:00|2375.5|2374.3|2378|2376.8|2378|2376.8|2375.5|2374.3|205
1700058900000|2023-11-15 14:35:00|2377.8|2376.6|2376.5|2375.3|2378|2376.8|2375.5|2374.3|263
1700059200000|2023-11-15 14:40:00|2377|2375.8|2374.5|2373.3|2377|2375.8|2373|2371.8|211
1700059500000|2023-11-15 14:45:00|2374|2372.8|2375.5|2374.3|2376|2374.8|2373|2371.8|185
1700059800000|2023-11-15 14:50:00|2375.3|2374.1|2373.8|2372.6|2375.5|2374.3|2372|2370.8|224
1700060100000|2023-11-15 14:55:00|2373.5|2372.3|2373.5|2372.3|2374.5|2373.3|2372.5|2371.3|94
1700060400000|2023-11-15 15:00:00|2373|2371.8|2375|2373.8|2375|2373.8|2372.3|2371.1|228
1700060700000|2023-11-15 15:05:00|2374.5|2373.3|2376.5|2375.3|2376.5|2375.3|2373.3|2372.1|147
1700061000000|2023-11-15 15:10:00|2376.3|2375.1|2377|2375.8|2377|2375.8|2376|2374.8|106
1700061300000|2023-11-15 15:15:00|2376.5|2375.3|2376.5|2375.3|2377.5|2376.3|2375.5|2374.3|215
1700061600000|2023-11-15 15:20:00|2377|2375.8|2377.5|2376.3|2377.5|2376.3|2375.5|2374.3|177
1700061900000|2023-11-15 15:25:00|2377|2375.8|2376|2374.8|2377.5|2376.3|2376|2374.8|268
1700062200000|2023-11-15 15:30:00|2376.3|2375.1|2377|2375.8|2377.5|2376.3|2376|2374.8|129
1700062500000|2023-11-15 15:35:00|2377.5|2376.3|2377|2375.8|2377.5|2376.3|2376.5|2375.3|139
1700062800000|2023-11-15 15:40:00|2376.8|2375.6|2376.5|2375.3|2378|2376.8|2376|2374.8|93
1700063100000|2023-11-15 15:45:00|2377|2375.8|2377.5|2376.3|2377.5|2376.3|2376.5|2375.3|78
1700063400000|2023-11-15 15:50:00|2378|2376.8|2377.5|2376.3|2378.5|2377.3|2377|2375.8|121
1700063700000|2023-11-15 15:55:00|2378|2376.8|2377.5|2376.3|2378|2376.8|2377|2375.8|157
1700064000000|2023-11-15 16:00:00|2377.3|2376.1|2378.5|2377.3|2379|2377.8|2377|2375.8|136
1700064300000|2023-11-15 16:05:00|2378|2376.8|2378|2376.8|2378.5|2377.3|2377.5|2376.3|180
1700064600000|2023-11-15 16:10:00|2378.3|2377.1|2376.5|2375.3|2379|2377.8|2376.5|2375.3|211
1700064900000|2023-11-15 16:15:00|2377|2375.8|2377.5|2376.3|2377.5|2376.3|2375.5|2374.3|209
1700065200000|2023-11-15 16:20:00|2377.8|2376.6|2378|2376.8|2378.5|2377.3|2377|2375.8|110
1700065500000|2023-11-15 16:25:00|2378.3|2377.1|2377|2375.8|2378.5|2377.3|2377|2375.8|114
1700065800000|2023-11-15 16:30:00|2376.8|2375.6|2376|2374.8|2377|2375.8|2376|2374.8|200
1700066100000|2023-11-15 16:35:00|2375.5|2374.3|2374.5|2373.3|2375.5|2374.3|2373.5|2372.3|244
1700066400000|2023-11-15 16:40:00|2374.3|2373.1|2374|2372.8|2374.5|2373.3|2373.5|2372.3|194
1700066700000|2023-11-15 16:45:00|2374.5|2373.3|2374.5|2373.3|2374.5|2373.3|2374|2372.8|58
1700067000000|2023-11-15 16:50:00|2374.3|2373.1|2373.5|2372.3|2374.5|2373.3|2373.3|2372.1|40
1700067300000|2023-11-15 16:55:00|2373|2371.8|2374|2372.8|2374.5|2373.3|2373|2371.8|104
1700067600000|2023-11-15 17:00:00|2374.5|2373.3|2375.3|2374.1|2376|2374.8|2374|2372.8|150
1700067900000|2023-11-15 17:05:00|2375|2373.8|2374.8|2373.6|2375.5|2374.3|2374.5|2373.3|72
1700068200000|2023-11-15 17:10:00|2374.5|2373.3|2374|2372.8|2375|2373.8|2372.8|2371.6|53
1700068500000|2023-11-15 17:15:00|2373.8|2372.6|2374|2372.8|2374.5|2373.3|2373.5|2372.3|27
1700068800000|2023-11-15 17:20:00|2374.3|2373.1|2374.5|2373.3|2375|2373.8|2373.5|2372.3|37
1700069100000|2023-11-15 17:25:00|2374.8|2373.6|2374.5|2373.3|2375|2373.8|2374.5|2373.3|35
1700069400000|2023-11-15 17:30:00|2374.8|2373.6|2374.5|2373.3|2375|2373.8|2373.8|2372.6|33
1700069700000|2023-11-15 17:35:00|2374.3|2373.1|2374|2372.8|2374.5|2373.3|2374|2372.8|19
1700070000000|2023-11-15 17:40:00|2374.3|2373.1|2374|2372.8|2374.3|2373.1|2371|2369.8|117
1700070300000|2023-11-15 17:45:00|2373.5|2372.3|2373.5|2372.3|2373.5|2372.3|2372|2370.8|48
1700070600000|2023-11-15 17:50:00|2373.3|2372.1|2372.5|2371.3|2373.3|2372.1|2372|2370.8|51
1700070900000|2023-11-15 17:55:00|2372|2370.8|2371|2369.8|2372.3|2371.1|2371|2369.8|61
1700071200000|2023-11-15 18:00:00|2370.5|2369.3|2369.5|2368.3|2371.5|2370.3|2369.5|2368.3|116
1700071500000|2023-11-15 18:05:00|2369.3|2368.1|2369|2367.8|2369.8|2368.6|2368.5|2367.3|84
1700071800000|2023-11-15 18:10:00|2369.3|2368.1|2368.5|2367.3|2369.5|2368.3|2368|2366.8|52
1700072100000|2023-11-15 18:15:00|2368|2366.8|2369.5|2368.3|2369.5|2368.3|2368|2366.8|71
1700072400000|2023-11-15 18:20:00|2369.3|2368.1|2371.5|2370.3|2371.5|2370.3|2369|2367.8|29
1700072700000|2023-11-15 18:25:00|2371.3|2370.1|2371.5|2370.3|2371.5|2370.3|2370.5|2369.3|57
1700073000000|2023-11-15 18:30:00|2371|2369.8|2372|2370.8|2372|2370.8|2371|2369.8|74
1700073300000|2023-11-15 18:35:00|2371.5|2370.3|2372|2370.8|2372|2370.8|2371.5|2370.3|24
1700073600000|2023-11-15 18:40:00|2372.3|2371.1|2371.5|2370.3|2372.5|2371.3|2371|2369.8|19
1700073900000|2023-11-15 18:45:00|2371|2369.8|2371.5|2370.3|2371.5|2370.3|2371|2369.8|56
1700074200000|2023-11-15 18:50:00|2371|2369.8|2371|2369.8|2371.5|2370.3|2371|2369.8|28
1700074500000|2023-11-15 18:55:00|2371.5|2370.3|2371.5|2370.3|2371.5|2370.3|2371|2369.8|35
1700074800000|2023-11-15 19:00:00|2371.3|2370.1|2371.5|2370.3|2372|2370.8|2371|2369.8|22
1700075100000|2023-11-15 19:05:00|2371.8|2370.6|2371.5|2370.3|2372|2370.8|2371.5|2370.3|11
1700075400000|2023-11-15 19:10:00|2371.3|2370.1|2371|2369.8|2371.5|2370.3|2371|2369.8|7
1700075700000|2023-11-15 19:15:00|2370.5|2369.3|2370.5|2369.3|2370.5|2369.3|2369.5|2368.3|115
1700076000000|2023-11-15 19:20:00|2370|2368.8|2370|2368.8|2370|2368.8|2368.8|2367.6|52
1700076300000|2023-11-15 19:25:00|2370.5|2369.3|2373|2371.8|2373|2371.8|2370|2368.8|186
1700076600000|2023-11-15 19:30:00|2372.5|2371.3|2374|2372.8|2374|2372.8|2372.5|2371.3|67
1700076900000|2023-11-15 19:35:00|2373.8|2372.6|2374|2372.8|2374|2372.8|2373.5|2372.3|25
1700077200000|2023-11-15 19:40:00|2373.8|2372.6|2373|2371.8|2374.5|2373.3|2373|2371.8|19
1700077500000|2023-11-15 19:45:00|2373.3|2372.1|2371|2369.8|2373.3|2372.1|2371|2369.8|32
1700077800000|2023-11-15 19:50:00|2371.5|2370.3|2371|2369.8|2371.5|2370.3|2370.5|2369.3|35
1700078100000|2023-11-15 19:55:00|2370.8|2369.6|2371.5|2370.3|2371.5|2370.3|2370.5|2369.3|16
1700078400000|2023-11-15 20:00:00|2371.3|2370.1|2370.5|2369.3|2371.5|2370.3|2370.5|2369.3|15
1700078700000|2023-11-15 20:05:00|2370.8|2369.6|2369.5|2368.3|2371|2369.8|2369.5|2368.3|22
1700079000000|2023-11-15 20:10:00|2370|2368.8|2370.5|2369.3|2370.5|2369.3|2369.5|2368.3|30
1700079300000|2023-11-15 20:15:00|2371|2369.8|2372|2370.8|2372|2370.8|2370|2368.8|33
1700079600000|2023-11-15 20:20:00|2371.5|2370.3|2371.5|2370.3|2372|2370.8|2371.5|2370.3|15
1700079900000|2023-11-15 20:25:00|2371.3|2370.1|2372.5|2371.3|2372.5|2371.3|2371|2369.8|22
1700080200000|2023-11-15 20:30:00|2372.8|2371.6|2373|2371.8|2373.3|2372.1|2372.5|2371.3|19
1700080500000|2023-11-15 20:35:00|2373.3|2372.1|2373|2371.8|2373.5|2372.3|2372.5|2371.3|99
1700080800000|2023-11-15 20:40:00|2372.5|2371.3|2372.5|2371.3|2373|2371.8|2372.5|2371.3|22
1700081100000|2023-11-15 20:45:00|2372|2370.8|2371.5|2370.3|2373|2371.8|2371.5|2370.3|70
1700081400000|2023-11-15 20:50:00|2371.3|2370.1|2369.8|2367.8|2372|2370.8|2369.7|2367.7|138
1700081700000|2023-11-15 20:55:00|2369.7|2367.7|2370.8|2368.8|2371.1|2369.1|2369.5|2367.5|0
1700082000000|2023-11-15 21:00:00|2370.7|2368.7|2370.1|2368.1|2370.8|2368.8|2369.8|2367.8|5
1700082300000|2023-11-15 21:05:00|2370|2368|2369.6|2367.6|2370|2368|2369|2367|0
1700082600000|2023-11-15 21:10:00|2369.5|2367.5|2369|2367|2369.6|2367.6|2369|2367|0
1700082900000|2023-11-15 21:15:00|2369.2|2367.2|2369.2|2367.2|2369.3|2367.3|2369.2|2367.2|0
1700083200000|2023-11-15 21:20:00|2369|2367|2368.9|2366.9|2369.1|2367.1|2368.7|2366.7|0
1700083500000|2023-11-15 21:25:00|2368.8|2366.8|2368.6|2366.6|2368.8|2366.8|2368.6|2366.6|0
1700083800000|2023-11-15 21:30:00|2368.7|2366.7|2368.6|2366.6|2368.7|2366.7|2368.6|2366.6|0
1700084100000|2023-11-15 21:35:00|2368.8|2366.8|2368.6|2366.6|2368.9|2366.9|2368.6|2366.6|0
1700084400000|2023-11-15 21:40:00|2368.4|2366.4|2368.6|2366.6|2368.6|2366.6|2368.4|2366.4|0
1700084700000|2023-11-15 21:45:00|2368.8|2366.8|2368.8|2366.8|2368.8|2366.8|2368.8|2366.8|0
1700085000000|2023-11-15 21:50:00|2368.5|2366.5|2368.7|2366.7|2368.8|2366.8|2368.5|2366.5|0
1700085300000|2023-11-15 21:55:00|2368.8|2366.8|2369.5|2367.5|2369.6|2367.6|2368.8|2366.8|0
1700085600000|2023-11-15 22:00:00|2369.6|2367.6|2369.4|2367.4|2369.6|2367.6|2369.4|2367.4|0
1700085900000|2023-11-15 22:05:00|2369.3|2367.3|2369.3|2367.3|2369.3|2367.3|2369.3|2367.3|0
1700086200000|2023-11-15 22:10:00|2369.1|2367.1|2369.3|2367.3|2369.3|2367.3|2369.1|2367.1|0
1700086500000|2023-11-15 22:15:00|2369.1|2367.1|2369.1|2367.1|2369.1|2367.1|2369.1|2367.1|0
1700086800000|2023-11-15 22:20:00|2369.3|2367.3|2369.3|2367.3|2369.3|2367.3|2369.3|2367.3|0
1700087100000|2023-11-15 22:25:00|2369.2|2367.2|2369.3|2367.3|2369.3|2367.3|2369.2|2367.2|0
1700087400000|2023-11-15 22:30:00|2369.2|2367.2|2369.3|2367.3|2369.3|2367.3|2369.2|2367.2|0
1700087700000|2023-11-15 22:35:00|2369.2|2367.2|2369.2|2367.2|2369.2|2367.2|2369.2|2367.2|0
1700088600000|2023-11-15 22:50:00|2369.3|2367.3|2369.4|2367.4|2369.4|2367.4|2369.3|2367.3|0
1700088900000|2023-11-15 22:55:00|2369.3|2367.3|2369.4|2367.4|2369.4|2367.4|2369.3|2367.3|0
1700089200000|2023-11-15 23:00:00|2369.7|2367.7|2370.4|2368.4|2370.7|2368.7|2369.5|2367.5|0
1700089500000|2023-11-15 23:05:00|2370.2|2368.2|2370.3|2368.3|2370.3|2368.3|2370|2368|0
1700089800000|2023-11-15 23:10:00|2369.8|2367.8|2369.7|2367.7|2369.9|2367.9|2369.6|2367.6|0
1700090100000|2023-11-15 23:15:00|2369.8|2367.8|2369.9|2367.9|2369.9|2367.9|2369.6|2367.6|0
1700090400000|2023-11-15 23:20:00|2370.1|2368.1|2369.8|2367.8|2370.5|2368.5|2369.7|2367.7|0
1700090700000|2023-11-15 23:25:00|2369.9|2367.9|2369.8|2367.8|2369.9|2367.9|2369.8|2367.8|0
1700091000000|2023-11-15 23:30:00|2369.6|2367.6|2368.9|2366.9|2369.6|2367.6|2368.4|2366.4|0
1700091300000|2023-11-15 23:35:00|2369.1|2367.1|2369.1|2367.1|2369.7|2367.7|2368.9|2366.9|0
1700091600000|2023-11-15 23:40:00|2369.2|2367.2|2370.4|2368.4|2371|2369|2369.2|2367.2|0
1700091900000|2023-11-15 23:45:00|2370.9|2368.9|2372|2370.8|2373.5|2372.3|2370.1|2368.1|660
1700092200000|2023-11-15 23:50:00|2371.8|2370.6|2371.5|2370.3|2372.5|2371.3|2371|2369.8|293
1700092500000|2023-11-15 23:55:00|2371.3|2370.1|2370|2368.8|2371.5|2370.3|2369.8|2368.6|278
1700092800000|2023-11-16 00:00:00|2369.8|2369|2374.8|2374|2375.3|2374.5|2369.3|2368.5|1918
1700093100000|2023-11-16 00:05:00|2374.3|2373.5|2381.6|2380.8|2382.3|2381.5|2373.8|2373|1316
1700093400000|2023-11-16 00:10:00|2381.8|2381|2380.8|2380|2381.8|2381|2377.8|2377|911
1700093700000|2023-11-16 00:15:00|2381.3|2380.5|2382.3|2381.5|2383.8|2383|2381.3|2380.5|1088
1700094000000|2023-11-16 00:20:00|2381.8|2381|2383.8|2383|2384.8|2384|2381.8|2381|483
1700094300000|2023-11-16 00:25:00|2384.3|2383.5|2379.3|2378.5|2384.3|2383.5|2378.8|2378|585
1700094600000|2023-11-16 00:30:00|2379.6|2378.8|2379.8|2379|2382.8|2382|2378.8|2378|1045
1700094900000|2023-11-16 00:35:00|2379.3|2378.5|2379.8|2379|2379.8|2379|2378.8|2378|419
1700095200000|2023-11-16 00:40:00|2378.8|2378|2377.3|2376.5|2379.3|2378.5|2376.8|2376|800
1700095500000|2023-11-16 00:45:00|2376.8|2376|2376.3|2375.5|2378.3|2377.5|2376.1|2375.3|711
1700095800000|2023-11-16 00:50:00|2376.1|2375.3|2374.8|2374|2376.3|2375.5|2373.8|2373|755
1700096100000|2023-11-16 00:55:00|2374.6|2373.8|2377.3|2376.5|2377.3|2376.5|2374.6|2373.8|571
1700096400000|2023-11-16 01:00:00|2376.8|2376|2377.1|2376.3|2378.3|2377.5|2374.8|2374|636
1700096700000|2023-11-16 01:05:00|2376.8|2376|2376.3|2375.5|2377.8|2377|2375.8|2375|654
1700097000000|2023-11-16 01:10:00|2376.6|2375.8|2376.8|2376|2376.8|2376|2375.3|2374.5|860
1700097300000|2023-11-16 01:15:00|2376.6|2375.8|2372.8|2372|2376.8|2376|2372.8|2372|417
1700097600000|2023-11-16 01:20:00|2373.3|2372.5|2373.6|2372.8|2374.1|2373.3|2371.8|2371|567
1700097900000|2023-11-16 01:25:00|2373.8|2373|2371.6|2370.8|2373.8|2373|2371.3|2370.5|355
1700098200000|2023-11-16 01:30:00|2371.3|2370.5|2372.8|2372|2373.8|2373|2371.1|2370.3|416
1700098500000|2023-11-16 01:35:00|2372.3|2371.5|2372.1|2371.3|2373.8|2373|2371.8|2371|376
1700098800000|2023-11-16 01:40:00|2372.3|2371.5|2371.3|2370.5|2373.3|2372.5|2370.8|2370|401
1700099100000|2023-11-16 01:45:00|2371.1|2370.3|2368.3|2367.5|2371.8|2371|2368.1|2367.3|570
1700099400000|2023-11-16 01:50:00|2368.1|2367.3|2368.6|2367.8|2368.8|2368|2365.8|2365|782
1700099700000|2023-11-16 01:55:00|2368.8|2368|2364.3|2363.5|2368.8|2368|2363.8|2363|555
1700100000000|2023-11-16 02:00:00|2364.6|2363.8|2363.8|2363|2364.8|2364|2362.3|2361.5|614
1700100300000|2023-11-16 02:05:00|2363.3|2362.5|2361.8|2361|2363.8|2363|2361.6|2360.8|401
1700100600000|2023-11-16 02:10:00|2362.3|2361.5|2361.8|2361|2362.8|2362|2361.3|2360.5|356
1700100900000|2023-11-16 02:15:00|2362.3|2361.5|2365.1|2364.3|2365.3|2364.5|2361.8|2361|413
1700101200000|2023-11-16 02:20:00|2364.8|2364|2364.8|2364|2366.8|2366|2363.3|2362.5|269
1700101500000|2023-11-16 02:25:00|2365.1|2364.3|2365.3|2364.5|2366.1|2365.3|2364.6|2363.8|353
1700101800000|2023-11-16 02:30:00|2364.8|2364|2364.8|2364|2365.6|2364.8|2364.3|2363.5|123
1700102100000|2023-11-16 02:35:00|2364.6|2363.8|2364.8|2364|2364.8|2364|2363.8|2363|154
1700102400000|2023-11-16 02:40:00|2364.6|2363.8|2364.8|2364|2365.1|2364.3|2363.6|2362.8|72
1700102700000|2023-11-16 02:45:00|2365.3|2364.5|2363.8|2363|2366.3|2365.5|2363.8|2363|142
1700103000000|2023-11-16 02:50:00|2363.3|2362.5|2362.8|2362|2363.8|2363|2362.8|2362|110
1700103300000|2023-11-16 02:55:00|2362.3|2361.5|2362.6|2361.8|2363.1|2362.3|2361.8|2361|117
1700103600000|2023-11-16 03:00:00|2362.3|2361.5|2363.3|2362.5|2363.8|2363|2362.3|2361.5|280
1700103900000|2023-11-16 03:05:00|2362.8|2362|2363.8|2363|2363.8|2363|2362.3|2361.5|182
1700104200000|2023-11-16 03:10:00|2364.1|2363.3|2365.3|2364.5|2365.3|2364.5|2363.8|2363|131
1700104500000|2023-11-16 03:15:00|2364.8|2364|2364.8|2364|2365.3|2364.5|2364.6|2363.8|123
1700104800000|2023-11-16 03:20:00|2365.1|2364.3|2365.3|2364.5|2365.6|2364.8|2364.8|2364|105
1700105100000|2023-11-16 03:25:00|2365.1|2364.3|2364.8|2364|2365.3|2364.5|2364.3|2363.5|129
1700105400000|2023-11-16 03:30:00|2364.3|2363.5|2364.3|2363.5|2365.3|2364.5|2361.3|2360.5|582
1700105700000|2023-11-16 03:35:00|2364.1|2363.3|2361.8|2361|2364.8|2364|2361.8|2361|313
1700106000000|2023-11-16 03:40:00|2361.3|2360.5|2361.3|2360.5|2362.3|2361.5|2360.8|2360|326
1700106300000|2023-11-16 03:45:00|2361.1|2360.3|2362.1|2361.3|2362.1|2361.3|2359.8|2359|321
1700106600000|2023-11-16 03:50:00|2361.8|2361|2361.8|2361|2362.3|2361.5|2360.8|2360|329
1700106900000|2023-11-16 03:55:00|2361.6|2360.8|2361.8|2361|2361.8|2361|2360.8|2360|241
1700107200000|2023-11-16 04:00:00|2361.3|2360.5|2363.8|2363|2363.8|2363|2360.8|2360|351
1700107500000|2023-11-16 04:05:00|2363.6|2362.8|2365.3|2364.5|2365.6|2364.8|2363.3|2362.5|254
1700107800000|2023-11-16 04:10:00|2365.8|2365|2366.8|2366|2366.8|2366|2365.8|2365|305
1700108100000|2023-11-16 04:15:00|2367.3|2366.5|2366.8|2366|2367.3|2366.5|2366.3|2365.5|309
1700108400000|2023-11-16 04:20:00|2367.3|2366.5|2365.8|2365|2367.3|2366.5|2365.8|2365|240
1700108700000|2023-11-16 04:25:00|2366.3|2365.5|2364.8|2364|2366.3|2365.5|2364.3|2363.5|245
1700109000000|2023-11-16 04:30:00|2365.1|2364.3|2366.3|2365.5|2366.8|2366|2365.1|2364.3|228
1700109300000|2023-11-16 04:35:00|2365.8|2365|2366.8|2366|2366.8|2366|2365.8|2365|220
1700109600000|2023-11-16 04:40:00|2366.6|2365.8|2366.8|2366|2366.8|2366|2365.8|2365|214
1700109900000|2023-11-16 04:45:00|2366.6|2365.8|2367.3|2366.5|2367.3|2366.5|2365.3|2364.5|275
1700110200000|2023-11-16 04:50:00|2367.1|2366.3|2369.3|2368.5|2369.3|2368.5|2367.1|2366.3|352
1700110500000|2023-11-16 04:55:00|2369.8|2369|2370.6|2369.8|2370.6|2369.8|2369.6|2368.8|271
1700110800000|2023-11-16 05:00:00|2370.3|2369.5|2371.8|2371|2371.8|2371|2369.8|2369|589
1700111100000|2023-11-16 05:05:00|2371.3|2370.5|2372.8|2372|2372.8|2372|2370.8|2370|482
1700111400000|2023-11-16 05:10:00|2372.3|2371.5|2371.3|2370.5|2372.8|2372|2371.3|2370.5|393
1700111700000|2023-11-16 05:15:00|2371.8|2371|2371.3|2370.5|2371.8|2371|2370.8|2370|358
1700112000000|2023-11-16 05:20:00|2370.8|2370|2372.3|2371.5|2372.3|2371.5|2370.8|2370|451
1700112300000|2023-11-16 05:25:00|2372.1|2371.3|2371.6|2370.8|2372.8|2372|2370.3|2369.5|475
1700112600000|2023-11-16 05:30:00|2371.8|2371|2371.3|2370.5|2372.3|2371.5|2371.3|2370.5|425
1700112900000|2023-11-16 05:35:00|2371.1|2370.3|2370.8|2370|2372.3|2371.5|2370.8|2370|595
1700113200000|2023-11-16 05:40:00|2370.3|2369.5|2368.6|2367.8|2370.8|2370|2368.3|2367.5|659
1700113500000|2023-11-16 05:45:00|2368.3|2367.5|2369.8|2369|2370.8|2370|2368.1|2367.3|541
1700113800000|2023-11-16 05:50:00|2370.3|2369.5|2368.3|2367.5|2370.3|2369.5|2368.3|2367.5|710
1700114100000|2023-11-16 05:55:00|2368.8|2368|2369.3|2368.5|2370.3|2369.5|2368.3|2367.5|2692
1700114400000|2023-11-16 06:00:00|2369.1|2368.3|2372.3|2371.5|2372.8|2372|2368.6|2367.8|2776
1700114700000|2023-11-16 06:05:00|2371.8|2371|2370.5|2368.5|2372.3|2371.5|2369.8|2368.4|429
1700115000000|2023-11-16 06:10:00|2370.4|2368.4|2372.2|2370.2|2372.2|2370.2|2369.4|2367.4|0
1700115300000|2023-11-16 06:15:00|2372.1|2370.1|2371.6|2369.6|2372.8|2370.8|2371.5|2369.5|409
1700115600000|2023-11-16 06:20:00|2371.7|2369.7|2371.1|2369.1|2371.7|2369.7|2371.1|2369.1|0
1700115900000|2023-11-16 06:25:00|2371.4|2369.4|2371.3|2369.3|2371.4|2369.4|2371.1|2369.1|0
1700116200000|2023-11-16 06:30:00|2371.2|2369.2|2371.1|2369.1|2371.3|2369.3|2370.9|2368.9|0
1700116500000|2023-11-16 06:35:00|2371|2369|2371.4|2369.4|2371.4|2369.4|2370.8|2368.8|0
1700116800000|2023-11-16 06:40:00|2371.3|2369.3|2371.9|2369.9|2371.9|2369.9|2371.2|2369.2|0
1700117100000|2023-11-16 06:45:00|2371.6|2369.6|2371.6|2369.6|2371.9|2369.9|2371.3|2369.3|0
1700117400000|2023-11-16 06:50:00|2371.7|2369.7|2371.9|2369.9|2371.9|2369.9|2371.7|2369.7|0
1700117700000|2023-11-16 06:55:00|2372.2|2370.2|2372.1|2370.1|2372.3|2370.3|2371.7|2369.7|0
1700118000000|2023-11-16 07:00:00|2372.2|2370.2|2372|2370|2372.3|2370.3|2371.4|2369.4|0
1700118300000|2023-11-16 07:05:00|2371.7|2369.7|2370.8|2368.8|2371.8|2369.8|2370.7|2368.7|0
1700118600000|2023-11-16 07:10:00|2370.7|2368.7|2371.4|2369.4|2371.9|2369.9|2370.7|2368.7|0
1700118900000|2023-11-16 07:15:00|2371.2|2369.2|2371.2|2369.2|2371.9|2369.9|2371.2|2369.2|0
1700119200000|2023-11-16 07:20:00|2371.1|2369.1|2371.5|2369.5|2371.5|2369.5|2371|2369|0
1700119500000|2023-11-16 07:25:00|2371.6|2369.6|2372.1|2370.1|2372.2|2370.2|2371.3|2369.3|0
1700119800000|2023-11-16 07:30:00|2372|2370|2371.3|2370.1|2372.8|2371.6|2370.5|2369.3|313
1700120100000|2023-11-16 07:35:00|2371|2369.8|2370.5|2369.3|2371.5|2370.3|2370|2368.8|173
1700120400000|2023-11-16 07:40:00|2370.8|2369.6|2371.5|2370.3|2371.5|2370.3|2370|2368.8|221
1700120700000|2023-11-16 07:45:00|2371.8|2370.6|2370.5|2369.3|2371.8|2370.6|2370.3|2369.1|57
1700121000000|2023-11-16 07:50:00|2370.3|2369.1|2371.5|2370.3|2372.3|2371.1|2370|2368.8|302
1700121300000|2023-11-16 07:55:00|2371|2369.8|2370.5|2369.3|2371|2369.8|2370|2368.8|45
1700121600000|2023-11-16 08:00:00|2370|2368.8|2372|2370.8|2372|2370.8|2370|2368.8|156
1700121900000|2023-11-16 08:05:00|2372.3|2371.1|2370|2368.8|2372.5|2371.3|2370|2368.8|105
1700122200000|2023-11-16 08:10:00|2369.8|2368.6|2372|2370.8|2372|2370.8|2369.5|2368.3|189
1700122500000|2023-11-16 08:15:00|2371.5|2370.3|2371|2369.8|2372|2370.8|2371|2369.8|328
1700122800000|2023-11-16 08:20:00|2371.5|2370.3|2372|2370.8|2372|2370.8|2371|2369.8|144
1700123100000|2023-11-16 08:25:00|2371.5|2370.3|2371|2369.8|2372.5|2371.3|2371|2369.8|121
1700123400000|2023-11-16 08:30:00|2371.5|2370.3|2373.5|2372.3|2373.5|2372.3|2371|2369.8|186
1700123700000|2023-11-16 08:35:00|2373|2371.8|2374.5|2373.3|2374.8|2373.6|2373|2371.8|88
1700124000000|2023-11-16 08:40:00|2374.8|2373.6|2372.8|2371.6|2375|2373.8|2372|2370.8|93
1700124300000|2023-11-16 08:45:00|2372.5|2371.3|2373.3|2372.1|2374.5|2373.3|2372.5|2371.3|98
1700124600000|2023-11-16 08:50:00|2373|2371.8|2372.5|2371.3|2374.5|2373.3|2372.5|2371.3|61
1700124900000|2023-11-16 08:55:00|2372|2370.8|2373.5|2372.3|2373.5|2372.3|2371|2369.8|98
1700125200000|2023-11-16 09:00:00|2373|2371.8|2370.8|2369.6|2373.5|2372.3|2370.5|2369.3|43
1700125500000|2023-11-16 09:05:00|2370.5|2369.3|2371.5|2370.3|2371.5|2370.3|2370|2368.8|46
1700125800000|2023-11-16 09:10:00|2371.3|2370.1|2373|2371.8|2373|2371.8|2371.3|2370.1|14
1700126100000|2023-11-16 09:15:00|2372.8|2371.6|2373|2371.8|2374|2372.8|2372.5|2371.3|77
1700126400000|2023-11-16 09:20:00|2373.3|2372.1|2372.5|2371.3|2373.5|2372.3|2372.5|2371.3|33
1700126700000|2023-11-16 09:25:00|2372|2370.8|2372|2370.8|2372.5|2371.3|2372|2370.8|102
1700127000000|2023-11-16 09:30:00|2371.5|2370.3|2371|2369.8|2371.8|2370.6|2370.5|2369.3|287
1700127300000|2023-11-16 09:35:00|2370.5|2369.3|2370.5|2369.3|2372|2370.8|2370.5|2369.3|104
1700127600000|2023-11-16 09:40:00|2370.8|2369.6|2370.5|2369.3|2371.5|2370.3|2370.5|2369.3|11
1700127900000|2023-11-16 09:45:00|2370.8|2369.6|2371.3|2370.1|2371.5|2370.3|2370.5|2369.3|33
1700128200000|2023-11-16 09:50:00|2371|2369.8|2370.5|2369.3|2371.5|2370.3|2370.5|2369.3|27
1700128500000|2023-11-16 09:55:00|2370.3|2369.1|2370.5|2369.3|2371.5|2370.3|2370|2368.8|19
1700128800000|2023-11-16 10:00:00|2371|2369.8|2372|2370.8|2372|2370.8|2370.5|2369.3|21
1700129100000|2023-11-16 10:05:00|2371.8|2370.6|2371|2369.8|2372|2370.8|2371|2369.8|26
1700129400000|2023-11-16 10:10:00|2371.5|2370.3|2372.5|2371.3|2372.5|2371.3|2371.5|2370.3|15
1700129700000|2023-11-16 10:15:00|2372.3|2371.1|2372.5|2371.3|2373|2371.8|2372|2370.8|20
1700130000000|2023-11-16 10:20:00|2372.8|2371.6|2373|2371.8|2373.5|2372.3|2372.5|2371.3|14
1700130300000|2023-11-16 10:25:00|2373.3|2372.1|2373.5|2372.3|2373.5|2372.3|2373|2371.8|56
1700130600000|2023-11-16 10:30:00|2374|2372.8|2374|2372.8|2374.5|2373.3|2374|2372.8|33
1700130900000|2023-11-16 10:35:00|2373.5|2372.3|2372.5|2371.3|2373.5|2372.3|2372.5|2371.3|65
1700131200000|2023-11-16 10:40:00|2372|2370.8|2371.5|2370.3|2372|2370.8|2371.5|2370.3|54
1700131500000|2023-11-16 10:45:00|2372|2370.8|2372.8|2371.6|2373|2371.8|2371.5|2370.3|56
1700131800000|2023-11-16 10:50:00|2373|2371.8|2373|2371.8|2373.5|2372.3|2372.5|2371.3|17
1700132100000|2023-11-16 10:55:00|2372.8|2371.6|2372.3|2371.1|2373|2371.8|2371.8|2370.6|3
1700132400000|2023-11-16 11:00:00|2372.5|2371.3|2372.3|2371.1|2372.5|2371.3|2372|2370.8|10
1700132700000|2023-11-16 11:05:00|2372|2370.8|2372.5|2371.3|2372.5|2371.3|2371.5|2370.3|14
1700133000000|2023-11-16 11:10:00|2372|2370.8|2373|2371.8|2373|2371.8|2372|2370.8|12
1700133300000|2023-11-16 11:15:00|2372.8|2371.6|2373|2371.8|2373.3|2372.1|2372.5|2371.3|21
1700133600000|2023-11-16 11:20:00|2373.5|2372.3|2373.5|2372.3|2373.5|2372.3|2373.3|2372.1|16
1700133900000|2023-11-16 11:25:00|2373|2371.8|2373.5|2372.3|2373.5|2372.3|2373|2371.8|71
1700134200000|2023-11-16 11:30:00|2373.3|2372.1|2372.5|2371.3|2373.3|2372.1|2372.5|2371.3|9
1700134500000|2023-11-16 11:35:00|2372.3|2371.1|2373|2371.8|2373|2371.8|2372|2370.8|15
1700134800000|2023-11-16 11:40:00|2372.8|2371.6|2372.5|2371.3|2373|2371.8|2372|2370.8|51
1700135100000|2023-11-16 11:45:00|2373|2371.8|2373|2371.8|2373|2371.8|2372.5|2371.3|37
1700135400000|2023-11-16 11:50:00|2372.5|2371.3|2373|2371.8|2373.3|2372.1|2372.5|2371.3|5
1700135700000|2023-11-16 11:55:00|2373.3|2372.1|2373.5|2372.3|2374|2372.8|2373|2371.8|10
1700136000000|2023-11-16 12:00:00|2374|2372.8|2372.5|2371.3|2374|2372.8|2372|2370.8|46
1700136300000|2023-11-16 12:05:00|2372|2370.8|2370|2368.8|2372.5|2371.3|2370|2368.8|50
1700136600000|2023-11-16 12:10:00|2369.5|2368.3|2369.5|2368.3|2370|2368.8|2369|2367.8|53
1700136900000|2023-11-16 12:15:00|2369.3|2368.1|2369|2367.8|2369.8|2368.6|2368.8|2367.6|24
1700137200000|2023-11-16 12:20:00|2368.5|2367.3|2368.8|2367.6|2369.5|2368.3|2368.5|2367.3|84
1700137500000|2023-11-16 12:25:00|2368.5|2367.3|2369.8|2368.6|2370|2368.8|2368.5|2367.3|52
1700137800000|2023-11-16 12:30:00|2369.5|2368.3|2370|2368.8|2370.5|2369.3|2369.5|2368.3|4
1700138100000|2023-11-16 12:35:00|2370.3|2369.1|2370|2368.8|2370.5|2369.3|2369.5|2368.3|66
1700138400000|2023-11-16 12:40:00|2369.8|2368.6|2370|2368.8|2370.5|2369.3|2369.5|2368.3|71
1700138700000|2023-11-16 12:45:00|2370.5|2369.3|2371.3|2370.1|2371.5|2370.3|2370.3|2369.1|32
1700139000000|2023-11-16 12:50:00|2371|2369.8|2370|2368.8|2371.8|2370.6|2370|2368.8|25
1700139300000|2023-11-16 12:55:00|2369.8|2368.6|2369.5|2368.3|2370.3|2369.1|2369.5|2368.3|18
1700139600000|2023-11-16 13:00:00|2369.8|2368.6|2371|2369.8|2371.3|2370.1|2369.5|2368.3|24
1700139900000|2023-11-16 13:05:00|2371.5|2370.3|2371.5|2370.3|2372|2370.8|2371.5|2370.3|150
1700140200000|2023-11-16 13:10:00|2372|2370.8|2370|2368.8|2372|2370.8|2370|2368.8|59
1700140500000|2023-11-16 13:15:00|2370.5|2369.3|2369|2367.8|2370.5|2369.3|2368.5|2367.3|63
1700140800000|2023-11-16 13:20:00|2369.3|2368.1|2370|2368.8|2370.5|2369.3|2369.3|2368.1|80
1700141100000|2023-11-16 13:25:00|2370.3|2369.1|2370.5|2369.3|2370.5|2369.3|2370|2368.8|19
1700141400000|2023-11-16 13:30:00|2372.5|2371.3|2371|2369.8|2372.5|2371.3|2370.5|2369.3|130
1700141700000|2023-11-16 13:35:00|2371.3|2370.1|2371.5|2370.3|2372|2370.8|2370.5|2369.3|59
1700142000000|2023-11-16 13:40:00|2371.8|2370.6|2372.5|2371.3|2372.5|2371.3|2370.5|2369.3|96
1700142300000|2023-11-16 13:45:00|2372.3|2371.1|2371.8|2370.6|2373|2371.8|2371.5|2370.3|87
1700142600000|2023-11-16 13:50:00|2372|2370.8|2371.5|2370.3|2372|2370.8|2370.5|2369.3|12
1700142900000|2023-11-16 13:55:00|2372|2370.8|2372.5|2371.3|2372.5|2371.3|2371.5|2370.3|64
1700143200000|2023-11-16 14:00:00|2372|2370.8|2370.5|2369.3|2372.5|2371.3|2370|2368.8|26
1700143500000|2023-11-16 14:05:00|2370.3|2369.1|2369.5|2368.3|2370.5|2369.3|2369|2367.8|75
1700143800000|2023-11-16 14:10:00|2369|2367.8|2369|2367.8|2369.5|2368.3|2369|2367.8|19
1700144100000|2023-11-16 14:15:00|2369.3|2368.1|2368.5|2367.3|2370|2368.8|2368.5|2367.3|92
1700144400000|2023-11-16 14:20:00|2369|2367.8|2368|2366.8|2369|2367.8|2368|2366.8|68
1700144700000|2023-11-16 14:25:00|2367.5|2366.3|2367.5|2366.3|2368|2366.8|2366.5|2365.3|156
1700145000000|2023-11-16 14:30:00|2367|2365.8|2368|2366.8|2368.5|2367.3|2366|2364.8|159
1700145300000|2023-11-16 14:35:00|2367.8|2366.6|2368.5|2367.3|2368.5|2367.3|2367|2365.8|112
1700145600000|2023-11-16 14:40:00|2368|2366.8|2368.5|2367.3|2369.8|2368.6|2367.5|2366.3|90
1700145900000|2023-11-16 14:45:00|2368.8|2367.6|2369|2367.8|2370.8|2369.6|2368.8|2367.6|106
1700146200000|2023-11-16 14:50:00|2369.3|2368.1|2369.5|2368.3|2369.8|2368.6|2367.5|2366.3|116
1700146500000|2023-11-16 14:55:00|2369|2367.8|2370|2368.8|2370.5|2369.3|2369|2367.8|153
1700146800000|2023-11-16 15:00:00|2370.5|2369.3|2366|2364.8|2370.5|2369.3|2366|2364.8|183
1700147100000|2023-11-16 15:05:00|2366.5|2365.3|2367|2365.8|2369|2367.8|2366.5|2365.3|83
1700147400000|2023-11-16 15:10:00|2366.5|2365.3|2364.8|2363.6|2367|2365.8|2364.5|2363.3|85
1700147700000|2023-11-16 15:15:00|2364.5|2363.3|2363|2361.8|2365|2363.8|2362.8|2361.6|84
1700148000000|2023-11-16 15:20:00|2363.3|2362.1|2365.5|2364.3|2365.5|2364.3|2362.5|2361.3|77
1700148300000|2023-11-16 15:25:00|2365.8|2364.6|2365|2363.8|2366.5|2365.3|2364.5|2363.3|51
1700148600000|2023-11-16 15:30:00|2365.3|2364.1|2364.3|2363.1|2367|2365.8|2364|2362.8|171
1700148900000|2023-11-16 15:35:00|2364|2362.8|2364|2362.8|2365.5|2364.3|2363.5|2362.3|93
1700149200000|2023-11-16 15:40:00|2363.8|2362.6|2363|2361.8|2364.5|2363.3|2362.5|2361.3|156
1700149500000|2023-11-16 15:45:00|2363.3|2362.1|2363.5|2362.3|2364.5|2363.3|2363|2361.8|61
1700149800000|2023-11-16 15:50:00|2363|2361.8|2361.5|2360.3|2364|2362.8|2361.5|2360.3|174
1700150100000|2023-11-16 15:55:00|2362|2360.8|2361.5|2360.3|2362|2360.8|2361|2359.8|117
1700150400000|2023-11-16 16:00:00|2361.3|2360.1|2361.5|2360.3|2362.5|2361.3|2360.5|2359.3|76
1700150700000|2023-11-16 16:05:00|2361.8|2360.6|2361.5|2360.3|2363|2361.8|2361|2359.8|98
1700151000000|2023-11-16 16:10:00|2361.8|2360.6|2362.5|2361.3|2362.5|2361.3|2359.5|2358.3|145
1700151300000|2023-11-16 16:15:00|2362.3|2361.1|2361|2359.8|2363|2361.8|2360|2358.8|101
1700151600000|2023-11-16 16:20:00|2361.5|2360.3|2360|2358.8|2361.5|2360.3|2360|2358.8|100
1700151900000|2023-11-16 16:25:00|2360.5|2359.3|2360.5|2359.3|2360.8|2359.6|2360|2358.8|136
1700152200000|2023-11-16 16:30:00|2361|2359.8|2361.5|2360.3|2361.5|2360.3|2360|2358.8|94
1700152500000|2023-11-16 16:35:00|2361.3|2360.1|2361.5|2360.3|2362|2360.8|2361|2359.8|66
1700152800000|2023-11-16 16:40:00|2361.3|2360.1|2359.5|2358.3|2362|2360.8|2359.3|2358.1|120
1700153100000|2023-11-16 16:45:00|2359.8|2358.6|2361.5|2360.3|2362|2360.8|2359.8|2358.6|138
1700153400000|2023-11-16 16:50:00|2361.3|2360.1|2361.5|2360.3|2362.5|2361.3|2361|2359.8|26
1700153700000|2023-11-16 16:55:00|2361.3|2360.1|2362.5|2361.3|2362.5|2361.3|2361|2359.8|37
1700154000000|2023-11-16 17:00:00|2362.3|2361.1|2363.5|2362.3|2364|2362.8|2362|2360.8|100
1700154300000|2023-11-16 17:05:00|2363.8|2362.6|2365|2363.8|2365|2363.8|2363.5|2362.3|44
1700154600000|2023-11-16 17:10:00|2364.8|2363.6|2364|2362.8|2365|2363.8|2363.5|2362.3|56
1700154900000|2023-11-16 17:15:00|2363.5|2362.3|2364|2362.8|2365|2363.8|2363.5|2362.3|23
1700155200000|2023-11-16 17:20:00|2364.3|2363.1|2364.5|2363.3|2365|2363.8|2364|2362.8|65
1700155500000|2023-11-16 17:25:00|2364|2362.8|2365|2363.8|2365.5|2364.3|2364|2362.8|91
1700155800000|2023-11-16 17:30:00|2365.3|2364.1|2364.5|2363.3|2365.5|2364.3|2364.5|2363.3|10
1700156100000|2023-11-16 17:35:00|2364.8|2363.6|2366.3|2365.1|2366.5|2365.3|2364.5|2363.3|67
1700156400000|2023-11-16 17:40:00|2366.5|2365.3|2367|2365.8|2367.8|2366.6|2366.3|2365.1|46
1700156700000|2023-11-16 17:45:00|2366.8|2365.6|2367|2365.8|2367|2365.8|2366.3|2365.1|38
1700157000000|2023-11-16 17:50:00|2366.8|2365.6|2365.5|2364.3|2366.8|2365.6|2365|2363.8|31
1700157300000|2023-11-16 17:55:00|2365.8|2364.6|2366.5|2365.3|2366.5|2365.3|2365.5|2364.3|32
1700157600000|2023-11-16 18:00:00|2366.3|2365.1|2365.5|2364.3|2366.5|2365.3|2365.5|2364.3|36
1700157900000|2023-11-16 18:05:00|2365.8|2364.6|2364.5|2363.3|2366|2364.8|2364.5|2363.3|28
1700158200000|2023-11-16 18:10:00|2364.8|2363.6|2366|2364.8|2366|2364.8|2364.5|2363.3|83
1700158500000|2023-11-16 18:15:00|2365.8|2364.6|2365|2363.8|2366.5|2365.3|2364.8|2363.6|10
1700158800000|2023-11-16 18:20:00|2364.8|2363.6|2364.5|2363.3|2365|2363.8|2363.5|2362.3|47
1700159100000|2023-11-16 18:25:00|2364.8|2363.6|2365.5|2364.3|2367|2365.8|2364.8|2363.6|89
1700159400000|2023-11-16 18:30:00|2366|2364.8|2364.5|2363.3|2366|2364.8|2364|2362.8|51
1700159700000|2023-11-16 18:35:00|2364.8|2363.6|2366|2364.8|2367|2365.8|2364.5|2363.3|51
1700160000000|2023-11-16 18:40:00|2365.8|2364.6|2365.5|2364.3|2366|2364.8|2365|2363.8|12
1700160300000|2023-11-16 18:45:00|2365|2363.8|2364|2362.8|2365|2363.8|2363.5|2362.3|40
1700160600000|2023-11-16 18:50:00|2364.3|2363.1|2365|2363.8|2365|2363.8|2364|2362.8|42
1700160900000|2023-11-16 18:55:00|2364.8|2363.6|2364.5|2363.3|2364.8|2363.6|2364|2362.8|12
1700161200000|2023-11-16 19:00:00|2364|2362.8|2365.5|2364.3|2365.5|2364.3|2364|2362.8|30
1700161500000|2023-11-16 19:05:00|2365.3|2364.1|2366.5|2365.3|2366.5|2365.3|2365.3|2364.1|26
1700161800000|2023-11-16 19:10:00|2366.3|2365.1|2366.5|2365.3|2367|2365.8|2366|2364.8|17
1700162100000|2023-11-16 19:15:00|2367|2365.8|2367.5|2366.3|2367.5|2366.3|2367|2365.8|16
1700162400000|2023-11-16 19:20:00|2367|2365.8|2367|2365.8|2367.5|2366.3|2367|2365.8|24
1700162700000|2023-11-16 19:25:00|2366.8|2365.6|2366.8|2365.6|2367|2365.8|2366.5|2365.3|35
1700163000000|2023-11-16 19:30:00|2366.5|2365.3|2367|2365.8|2367.5|2366.3|2366.5|2365.3|17
1700163300000|2023-11-16 19:35:00|2367.3|2366.1|2367.5|2366.3|2368|2366.8|2367|2365.8|51
1700163600000|2023-11-16 19:40:00|2367.8|2366.6|2368|2366.8|2368|2366.8|2367|2365.8|39
1700163900000|2023-11-16 19:45:00|2368.5|2367.3|2368.5|2367.3|2369|2367.8|2368|2366.8|39
1700164200000|2023-11-16 19:50:00|2369|2367.8|2367|2365.8|2369|2367.8|2367|2365.8|34
1700164500000|2023-11-16 19:55:00|2367.3|2366.1|2368|2366.8|2368.5|2367.3|2367|2365.8|24
1700164800000|2023-11-16 20:00:00|2367.8|2366.6|2367|2365.8|2367.8|2366.6|2367|2365.8|41
1700165100000|2023-11-16 20:05:00|2366.8|2365.6|2367|2365.8|2367.5|2366.3|2366.5|2365.3|21
1700165400000|2023-11-16 20:10:00|2367.3|2366.1|2367|2365.8|2367.5|2366.3|2366.8|2365.6|19
1700165700000|2023-11-16 20:15:00|2367.3|2366.1|2367.5|2366.3|2367.8|2366.6|2367|2365.8|8
1700166000000|2023-11-16 20:20:00|2367.3|2366.1|2367|2365.8|2367.5|2366.3|2367|2365.8|71
1700166300000|2023-11-16 20:25:00|2366.5|2365.3|2367|2365.8|2367|2365.8|2366.5|2365.3|55
1700166600000|2023-11-16 20:30:00|2366.5|2365.3|2367|2365.8|2367|2365.8|2366.5|2365.3|60
1700166900000|2023-11-16 20:35:00|2367.5|2366.3|2368|2366.8|2368|2366.8|2367.5|2366.3|82
1700167200000|2023-11-16 20:40:00|2367.8|2366.6|2368.5|2367.3|2368.5|2367.3|2367.5|2366.3|77
1700167500000|2023-11-16 20:45:00|2368.8|2367.6|2369|2367.8|2369.3|2368.1|2368.5|2367.3|76
1700167800000|2023-11-16 20:50:00|2369.3|2368.1|2369.1|2367.1|2369.5|2368.3|2369|2367.1|90
1700168100000|2023-11-16 20:55:00|2369|2367|2369.7|2367.7|2370.2|2368.2|2368.5|2366.5|1
1700168400000|2023-11-16 21:00:00|2369.6|2367.6|2369.3|2367.3|2370.2|2368.2|2369.1|2367.1|2
1700168700000|2023-11-16 21:05:00|2369.2|2367.2|2369.1|2367.1|2369.4|2367.4|2368.9|2366.9|0
1700169000000|2023-11-16 21:10:00|2369.2|2367.2|2369.1|2367.1|2369.2|2367.2|2369.1|2367.1|0
1700169300000|2023-11-16 21:15:00|2369.2|2367.2|2369.6|2367.6|2369.6|2367.6|2369.1|2367.1|0
1700169600000|2023-11-16 21:20:00|2369.8|2367.8|2370.3|2368.3|2370.3|2368.3|2369.8|2367.8|0
1700169900000|2023-11-16 21:25:00|2370.4|2368.4|2370|2368|2370.5|2368.5|2369.9|2367.9|0
1700170200000|2023-11-16 21:30:00|2370.1|2368.1|2370.1|2368.1|2370.1|2368.1|2370|2368|0
1700170500000|2023-11-16 21:35:00|2370.4|2368.4|2370.3|2368.3|2370.4|2368.4|2370.3|2368.3|0
1700170800000|2023-11-16 21:40:00|2370.4|2368.4|2370.6|2368.6|2370.9|2368.9|2370.4|2368.4|0
1700171100000|2023-11-16 21:45:00|2370.7|2368.7|2370.9|2368.9|2371.1|2369.1|2370.6|2368.6|0
1700171400000|2023-11-16 21:50:00|2371.1|2369.1|2371.1|2369.1|2371.4|2369.4|2371.1|2369.1|0
1700171700000|2023-11-16 21:55:00|2371.2|2369.2|2371.3|2369.3|2371.7|2369.7|2371.2|2369.2|0
1700172000000|2023-11-16 22:00:00|2371.2|2369.2|2371.1|2369.1|2371.2|2369.2|2371.1|2369.1|0
1700172300000|2023-11-16 22:05:00|2371.2|2369.2|2371.2|2369.2|2371.2|2369.2|2371.2|2369.2|0
1700172600000|2023-11-16 22:10:00|2371.1|2369.1|2371|2369|2371.2|2369.2|2371|2369|0
1700172900000|2023-11-16 22:15:00|2371.1|2369.1|2371|2369|2371.1|2369.1|2371|2369|0
1700173200000|2023-11-16 22:20:00|2371.1|2369.1|2371.1|2369.1|2371.1|2369.1|2371.1|2369.1|0
1700173500000|2023-11-16 22:25:00|2371.2|2369.2|2371.2|2369.2|2371.2|2369.2|2371.2|2369.2|0
1700173800000|2023-11-16 22:30:00|2371.1|2369.1|2371.1|2369.1|2371.1|2369.1|2371.1|2369.1|0
1700174100000|2023-11-16 22:35:00|2371.2|2369.2|2371.2|2369.2|2371.2|2369.2|2371.1|2369.1|0
1700174400000|2023-11-16 22:40:00|2371.1|2369.1|2371.2|2369.2|2371.2|2369.2|2371.1|2369.1|0
1700174700000|2023-11-16 22:45:00|2371|2369|2371.1|2369.1|2371.1|2369.1|2371|2369|0
1700175000000|2023-11-16 22:50:00|2371.2|2369.2|2371.2|2369.2|2371.2|2369.2|2371.2|2369.2|0
1700175600000|2023-11-16 23:00:00|2371.1|2369.1|2370.2|2368.2|2371.2|2369.2|2369.4|2367.4|0
1700175900000|2023-11-16 23:05:00|2370.3|2368.3|2370.3|2368.3|2370.5|2368.5|2370|2368|0
1700176200000|2023-11-16 23:10:00|2370.2|2368.2|2369.5|2367.5|2370.3|2368.3|2369.4|2367.4|0
1700176500000|2023-11-16 23:15:00|2369|2367|2369.4|2367.4|2369.4|2367.4|2369|2367|0
1700176800000|2023-11-16 23:20:00|2369.3|2367.3|2369.4|2367.4|2369.7|2367.7|2369.1|2367.1|0
1700177100000|2023-11-16 23:25:00|2369.2|2367.2|2369.5|2367.5|2369.6|2367.6|2369.2|2367.2|0
1700177400000|2023-11-16 23:30:00|2369.4|2367.4|2369.4|2367.4|2370|2368|2369.1|2367.1|0
1700177700000|2023-11-16 23:35:00|2369.5|2367.5|2369.2|2367.2|2369.5|2367.5|2368.8|2366.8|0
1700178000000|2023-11-16 23:40:00|2369.1|2367.1|2368.8|2366.8|2369.4|2367.4|2368.5|2366.5|0
1700178300000|2023-11-16 23:45:00|2368.6|2366.6|2367.3|2366.1|2370.5|2369.3|2367|2365.8|748
1700178600000|2023-11-16 23:50:00|2367|2365.8|2365|2363.8|2367.3|2366.1|2364.5|2363.3|412
1700178900000|2023-11-16 23:55:00|2364.5|2363.3|2363|2361.8|2366|2364.8|2362.8|2361.6|641
1700179200000|2023-11-17 00:00:00|2362.8|2362|2366.8|2366|2366.8|2366|2360.3|2359.5|2151
1700179500000|2023-11-17 00:05:00|2366.6|2365.8|2361.6|2360.8|2368.1|2367.3|2361.6|2360.8|962
1700179800000|2023-11-17 00:10:00|2361.3|2360.5|2365.8|2365|2365.8|2365|2360.6|2359.8|699
1700180100000|2023-11-17 00:15:00|2365.6|2364.8|2368.3|2367.5|2368.8|2368|2364.8|2364|770
1700180400000|2023-11-17 00:20:00|2368.1|2367.3|2364.8|2364|2368.8|2368|2364.8|2364|853
1700180700000|2023-11-17 00:25:00|2364.6|2363.8|2366.3|2365.5|2367.8|2367|2364.3|2363.5|521
1700181000000|2023-11-17 00:30:00|2366.1|2365.3|2370.3|2369.5|2370.8|2370|2365.3|2364.5|871
1700181300000|2023-11-17 00:35:00|2370.1|2369.3|2373.3|2372.5|2373.3|2372.5|2369.3|2368.5|618
1700181600000|2023-11-17 00:40:00|2373.1|2372.3|2376.3|2375.5|2376.3|2375.5|2373.1|2372.3|980
1700181900000|2023-11-17 00:45:00|2376.8|2376|2378.6|2377.8|2378.8|2378|2375.3|2374.5|724
1700182200000|2023-11-17 00:50:00|2378.3|2377.5|2377.3|2376.5|2378.6|2377.8|2376.3|2375.5|888
1700182500000|2023-11-17 00:55:00|2376.8|2376|2375.3|2374.5|2376.8|2376|2373.8|2373|540
1700182800000|2023-11-17 01:00:00|2374.8|2374|2371.8|2371|2375.3|2374.5|2371.3|2370.5|536
1700183100000|2023-11-17 01:05:00|2372.3|2371.5|2371.3|2370.5|2372.3|2371.5|2370.6|2369.8|431
1700183400000|2023-11-17 01:10:00|2371.8|2371|2371.3|2370.5|2374.3|2373.5|2370.8|2370|394
1700183700000|2023-11-17 01:15:00|2370.8|2370|2372.8|2372|2372.8|2372|2370.3|2369.5|515
1700184000000|2023-11-17 01:20:00|2372.3|2371.5|2373.8|2373|2374.3|2373.5|2371.3|2370.5|371
1700184300000|2023-11-17 01:25:00|2373.6|2372.8|2374.8|2374|2374.8|2374|2373.3|2372.5|416
1700184600000|2023-11-17 01:30:00|2374.3|2373.5|2377.3|2376.5|2377.3|2376.5|2374.3|2373.5|464
1700184900000|2023-11-17 01:35:00|2377.8|2377|2377.8|2377|2378.3|2377.5|2376.8|2376|545
1700185200000|2023-11-17 01:40:00|2377.3|2376.5|2375.8|2375|2378.1|2377.3|2375.8|2375|527
1700185500000|2023-11-17 01:45:00|2376.1|2375.3|2373.8|2373|2377.3|2376.5|2373.3|2372.5|377
1700185800000|2023-11-17 01:50:00|2374.1|2373.3|2373.8|2373|2374.8|2374|2373.8|2373|420
1700186100000|2023-11-17 01:55:00|2373.3|2372.5|2376.3|2375.5|2376.3|2375.5|2373.3|2372.5|588
1700186400000|2023-11-17 02:00:00|2376.1|2375.3|2377.3|2376.5|2377.3|2376.5|2375.8|2375|633
1700186700000|2023-11-17 02:05:00|2376.8|2376|2374.8|2374|2377.3|2376.5|2374.3|2373.5|429
1700187000000|2023-11-17 02:10:00|2375.1|2374.3|2375.8|2375|2376.3|2375.5|2372.8|2372|425
1700187300000|2023-11-17 02:15:00|2375.6|2374.8|2375.3|2374.5|2375.8|2375|2374.3|2373.5|414
1700187600000|2023-11-17 02:20:00|2374.8|2374|2376.3|2375.5|2376.3|2375.5|2374.3|2373.5|331
1700187900000|2023-11-17 02:25:00|2376.6|2375.8|2375.3|2374.5|2376.8|2376|2374.8|2374|255
1700188200000|2023-11-17 02:30:00|2375.8|2375|2375.1|2374.3|2375.8|2375|2374.8|2374|199
1700188500000|2023-11-17 02:35:00|2375.3|2374.5|2375.3|2374.5|2376.3|2375.5|2374.8|2374|170
1700188800000|2023-11-17 02:40:00|2375.1|2374.3|2373.8|2373|2375.3|2374.5|2372.8|2372|175
1700189100000|2023-11-17 02:45:00|2374.1|2373.3|2373.3|2372.5|2374.3|2373.5|2372.8|2372|232
1700189400000|2023-11-17 02:50:00|2373.1|2372.3|2373.8|2373|2374.3|2373.5|2373.1|2372.3|225
1700189700000|2023-11-17 02:55:00|2374.1|2373.3|2374.8|2374|2375.3|2374.5|2373.3|2372.5|212
1700190000000|2023-11-17 03:00:00|2374.3|2373.5|2375.6|2374.8|2375.8|2375|2374.3|2373.5|209
1700190300000|2023-11-17 03:05:00|2375.8|2375|2375.3|2374.5|2375.8|2375|2374.8|2374|94
1700190600000|2023-11-17 03:10:00|2375.1|2374.3|2375.3|2374.5|2375.8|2375|2374.8|2374|67
1700190900000|2023-11-17 03:15:00|2375.1|2374.3|2374.8|2374|2375.6|2374.8|2374.8|2374|108
1700191200000|2023-11-17 03:20:00|2374.3|2373.5|2376.3|2375.5|2376.3|2375.5|2374.3|2373.5|90
1700191500000|2023-11-17 03:25:00|2376.6|2375.8|2376.3|2375.5|2376.8|2376|2376.1|2375.3|164
1700191800000|2023-11-17 03:30:00|2376.8|2376|2376.8|2376|2377.3|2376.5|2376.1|2375.3|391
1700192100000|2023-11-17 03:35:00|2376.6|2375.8|2376.8|2376|2376.8|2376|2375.3|2374.5|451
1700192400000|2023-11-17 03:40:00|2377.3|2376.5|2377.3|2376.5|2377.8|2377|2376.8|2376|354
1700192700000|2023-11-17 03:45:00|2377.8|2377|2379.8|2379|2380.3|2379.5|2377.8|2377|384
1700193000000|2023-11-17 03:50:00|2380.1|2379.3|2381.3|2380.5|2381.3|2380.5|2379.3|2378.5|374
1700193300000|2023-11-17 03:55:00|2381.6|2380.8|2382.1|2381.3|2382.1|2381.3|2380.8|2380|410
1700193600000|2023-11-17 04:00:00|2381.8|2381|2381.8|2381|2382.8|2382|2381.3|2380.5|523
1700193900000|2023-11-17 04:05:00|2381.3|2380.5|2380.8|2380|2381.3|2380.5|2379.8|2379|393
1700194200000|2023-11-17 04:10:00|2380.6|2379.8|2379.3|2378.5|2380.8|2380|2379.3|2378.5|299
1700194500000|2023-11-17 04:15:00|2378.8|2378|2377.8|2377|2379.1|2378.3|2377.8|2377|280
1700194800000|2023-11-17 04:20:00|2378.1|2377.3|2378.8|2378|2378.8|2378|2377.8|2377|272
1700195100000|2023-11-17 04:25:00|2379.1|2378.3|2379.3|2378.5|2380.3|2379.5|2378.8|2378|435
1700195400000|2023-11-17 04:30:00|2379.8|2379|2379.3|2378.5|2380.3|2379.5|2378.8|2378|376
1700195700000|2023-11-17 04:35:00|2379.8|2379|2380.3|2379.5|2380.6|2379.8|2379.8|2379|332
1700196000000|2023-11-17 04:40:00|2379.8|2379|2379.8|2379|2380.3|2379.5|2379.3|2378.5|205
1700196300000|2023-11-17 04:45:00|2380.3|2379.5|2380.8|2380|2380.8|2380|2379.3|2378.5|229
1700196600000|2023-11-17 04:50:00|2381.3|2380.5|2381.8|2381|2382.3|2381.5|2380.8|2380|183
1700196900000|2023-11-17 04:55:00|2382.3|2381.5|2382.1|2381.3|2382.3|2381.5|2381.6|2380.8|300
1700197200000|2023-11-17 05:00:00|2382.3|2381.5|2383.3|2382.5|2383.8|2383|2381.8|2381|464
1700197500000|2023-11-17 05:05:00|2382.8|2382|2383.8|2383|2384.1|2383.3|2382.3|2381.5|486
1700197800000|2023-11-17 05:10:00|2384.3|2383.5|2385.3|2384.5|2385.8|2385|2384.3|2383.5|584
1700198100000|2023-11-17 05:15:00|2385.8|2385|2385.3|2384.5|2386.8|2386|2385.3|2384.5|477
1700198400000|2023-11-17 05:20:00|2385.8|2385|2385.3|2384.5|2386.8|2386|2385.3|2384.5|448
1700198700000|2023-11-17 05:25:00|2385.6|2384.8|2382.8|2382|2385.8|2385|2382.3|2381.5|559
1700199000000|2023-11-17 05:30:00|2383.3|2382.5|2383.3|2382.5|2383.8|2383|2382.3|2381.5|510
1700199300000|2023-11-17 05:35:00|2383.8|2383|2384.8|2384|2385.3|2384.5|2383.8|2383|649
1700199600000|2023-11-17 05:40:00|2385.1|2384.3|2386.6|2385.8|2386.8|2386|2384.8|2384|393
1700199900000|2023-11-17 05:45:00|2386.3|2385.5|2388.8|2388|2388.8|2388|2386.3|2385.5|807
1700200200000|2023-11-17 05:50:00|2389.1|2388.3|2389.8|2389|2389.8|2389|2388.3|2387.5|1062
1700200500000|2023-11-17 05:55:00|2390.3|2389.5|2391.3|2390.5|2391.3|2390.5|2389.3|2388.5|2737
1700200800000|2023-11-17 06:00:00|2390.8|2390|2394.3|2393.5|2395.1|2394.3|2390.8|2390|4082
1700201100000|2023-11-17 06:05:00|2394.8|2394|2395.9|2393.9|2396.1|2395.3|2394.8|2393.9|1371
1700201400000|2023-11-17 06:10:00|2395.8|2393.8|2396.1|2394.1|2396.4|2394.4|2395.2|2393.2|0
1700201700000|2023-11-17 06:15:00|2396|2394|2395.7|2393.7|2396.7|2394.7|2395.7|2393.7|823
1700202000000|2023-11-17 06:20:00|2395.8|2393.8|2395.1|2393.1|2395.8|2393.8|2395|2393|0
1700202300000|2023-11-17 06:25:00|2395|2393|2395.5|2393.5|2395.5|2393.5|2394.7|2392.7|0
1700202600000|2023-11-17 06:30:00|2395.1|2393.1|2395.9|2393.9|2396.2|2394.2|2395|2393|0
1700202900000|2023-11-17 06:35:00|2396.2|2394.2|2396.1|2394.1|2396.3|2394.3|2395.8|2393.8|0
1700203200000|2023-11-17 06:40:00|2395.9|2393.9|2395.9|2393.9|2395.9|2393.9|2395.4|2393.4|0
1700203500000|2023-11-17 06:45:00|2395.8|2393.8|2396.1|2394.1|2396.2|2394.2|2395.6|2393.6|0
1700203800000|2023-11-17 06:50:00|2396|2394|2395.7|2393.7|2396|2394|2395.4|2393.4|0
1700204100000|2023-11-17 06:55:00|2395.6|2393.6|2395.7|2393.7|2396.1|2394.1|2395.4|2393.4|0
1700204400000|2023-11-17 07:00:00|2395.6|2393.6|2395.6|2393.6|2396.2|2394.2|2395.1|2393.1|0
1700204700000|2023-11-17 07:05:00|2395.7|2393.7|2395|2393|2395.9|2393.9|2395|2393|0
1700205000000|2023-11-17 07:10:00|2395.2|2393.2|2395.5|2393.5|2395.8|2393.8|2394.9|2392.9|0
1700205300000|2023-11-17 07:15:00|2395.2|2393.2|2395|2393|2395.3|2393.3|2394.9|2392.9|0
1700205600000|2023-11-17 07:20:00|2395.1|2393.1|2395.6|2393.6|2395.7|2393.7|2395|2393|0
1700205900000|2023-11-17 07:25:00|2395.7|2393.7|2395.9|2393.9|2396.3|2394.3|2395.6|2393.6|0
1700206200000|2023-11-17 07:30:00|2395.8|2393.8|2392.5|2391.3|2395.8|2394.3|2392|2390.8|310
1700206500000|2023-11-17 07:35:00|2392|2390.8|2393.5|2392.3|2393.5|2392.3|2392|2390.8|232
1700206800000|2023-11-17 07:40:00|2393.3|2392.1|2392.5|2391.3|2394|2392.8|2392.5|2391.3|116
1700207100000|2023-11-17 07:45:00|2392.8|2391.6|2392.5|2391.3|2394|2392.8|2392|2390.8|222
1700207400000|2023-11-17 07:50:00|2392.3|2391.1|2392.5|2391.3|2392.5|2391.3|2392|2390.8|163
1700207700000|2023-11-17 07:55:00|2392.3|2391.1|2392|2390.8|2392.5|2391.3|2392|2390.8|59
1700208000000|2023-11-17 08:00:00|2392.5|2391.3|2393|2391.8|2393.5|2392.3|2391.5|2390.3|273
1700208300000|2023-11-17 08:05:00|2392.8|2391.6|2392|2390.8|2393|2391.8|2391.5|2390.3|137
1700208600000|2023-11-17 08:10:00|2392.3|2391.1|2391.5|2390.3|2392.5|2391.3|2391.5|2390.3|115
1700208900000|2023-11-17 08:15:00|2391.8|2390.6|2393|2391.8|2394|2392.8|2391.5|2390.3|156
1700209200000|2023-11-17 08:20:00|2392.8|2391.6|2393|2391.8|2393.5|2392.3|2392.5|2391.3|264
1700209500000|2023-11-17 08:25:00|2392.5|2391.3|2394|2392.8|2394|2392.8|2392.5|2391.3|166
1700209800000|2023-11-17 08:30:00|2394.3|2393.1|2394|2392.8|2395.3|2394.1|2394|2392.8|244
1700210100000|2023-11-17 08:35:00|2393.8|2392.6|2393.5|2392.3|2394|2392.8|2392|2390.8|235
1700210400000|2023-11-17 08:40:00|2393.3|2392.1|2393.5|2392.3|2394|2392.8|2392.5|2391.3|243
1700210700000|2023-11-17 08:45:00|2393.8|2392.6|2391|2389.8|2393.8|2392.6|2391|2389.8|160
1700211000000|2023-11-17 08:50:00|2391.3|2390.1|2390.8|2389.6|2391.5|2390.3|2389|2387.8|242
1700211300000|2023-11-17 08:55:00|2391|2389.8|2390|2388.8|2391|2389.8|2389|2387.8|201
1700211600000|2023-11-17 09:00:00|2389.5|2388.3|2389.5|2388.3|2390|2388.8|2389|2387.8|227
1700211900000|2023-11-17 09:05:00|2389|2387.8|2388.5|2387.3|2389.5|2388.3|2388.3|2387.1|174
1700212200000|2023-11-17 09:10:00|2388.8|2387.6|2389|2387.8|2389.5|2388.3|2388|2386.8|231
1700212500000|2023-11-17 09:15:00|2389.5|2388.3|2386.5|2385.3|2389.5|2388.3|2386.5|2385.3|281
1700212800000|2023-11-17 09:20:00|2387|2385.8|2384.5|2383.3|2387|2385.8|2384.5|2383.3|363
1700213100000|2023-11-17 09:25:00|2384|2382.8|2384.5|2383.3|2385|2383.8|2384|2382.8|479
1700213400000|2023-11-17 09:30:00|2384.8|2383.6|2385|2383.8|2385.5|2384.3|2384.5|2383.3|220
1700213700000|2023-11-17 09:35:00|2385.5|2384.3|2385|2383.8|2385.5|2384.3|2384|2382.8|144
1700214000000|2023-11-17 09:40:00|2384.5|2383.3|2385|2383.8|2385|2383.8|2384|2382.8|121
1700214300000|2023-11-17 09:45:00|2384.8|2383.6|2384.5|2383.3|2385|2383.8|2384.5|2383.3|47
1700214600000|2023-11-17 09:50:00|2384.8|2383.6|2385.5|2384.3|2385.5|2384.3|2384.5|2383.3|92
1700214900000|2023-11-17 09:55:00|2385.3|2384.1|2384.5|2383.3|2385.5|2384.3|2383|2381.8|95
1700215200000|2023-11-17 10:00:00|2384.3|2383.1|2385|2383.8|2385.5|2384.3|2384|2382.8|50
1700215500000|2023-11-17 10:05:00|2384.5|2383.3|2384|2382.8|2384.5|2383.3|2383|2381.8|232
1700215800000|2023-11-17 10:10:00|2384.5|2383.3|2384.5|2383.3|2385|2383.8|2384.5|2383.3|82
1700216100000|2023-11-17 10:15:00|2384.3|2383.1|2384.5|2383.3|2384.5|2383.3|2383.5|2382.3|184
1700216400000|2023-11-17 10:20:00|2384|2382.8|2384.5|2383.3|2384.5|2383.3|2384|2382.8|99
1700216700000|2023-11-17 10:25:00|2385|2383.8|2385.5|2384.3|2386.5|2385.3|2384.3|2383.1|425
1700217000000|2023-11-17 10:30:00|2386|2384.8|2384.5|2383.3|2386|2384.8|2384.5|2383.3|102
1700217300000|2023-11-17 10:35:00|2384.3|2383.1|2384|2382.8|2384.5|2383.3|2383|2381.8|129
1700217600000|2023-11-17 10:40:00|2383.5|2382.3|2383|2381.8|2384|2382.8|2382.8|2381.6|92
1700217900000|2023-11-17 10:45:00|2382.8|2381.6|2384|2382.8|2384.5|2383.3|2382.8|2381.6|267
1700218200000|2023-11-17 10:50:00|2384.5|2383.3|2385.5|2384.3|2387|2385.8|2384.5|2383.3|139
1700218500000|2023-11-17 10:55:00|2385.3|2384.1|2383.5|2382.3|2385.5|2384.3|2383.5|2382.3|72
1700218800000|2023-11-17 11:00:00|2383.8|2382.6|2383|2381.8|2383.8|2382.6|2382.3|2381.1|100
1700219100000|2023-11-17 11:05:00|2382.8|2381.6|2383.5|2382.3|2383.5|2382.3|2382|2380.8|46
1700219400000|2023-11-17 11:10:00|2383.3|2382.1|2383|2381.8|2384|2382.8|2383|2381.8|31
1700219700000|2023-11-17 11:15:00|2382.8|2381.6|2383.5|2382.3|2384|2382.8|2382.5|2381.3|33
1700220000000|2023-11-17 11:20:00|2383|2381.8|2383|2381.8|2383.5|2382.3|2383|2381.8|15
1700220300000|2023-11-17 11:25:00|2383.3|2382.1|2383|2381.8|2384|2382.8|2382.5|2381.3|231
1700220600000|2023-11-17 11:30:00|2382.8|2381.6|2383.3|2382.1|2383.5|2382.3|2382.5|2381.3|54
1700220900000|2023-11-17 11:35:00|2383.5|2382.3|2383.5|2382.3|2384|2382.8|2383|2381.8|93
1700221200000|2023-11-17 11:40:00|2383|2381.8|2383.5|2382.3|2383.8|2382.6|2382.5|2381.3|93
1700221500000|2023-11-17 11:45:00|2383.8|2382.6|2384|2382.8|2384.5|2383.3|2383.5|2382.3|151
1700221800000|2023-11-17 11:50:00|2384.3|2383.1|2384.5|2383.3|2384.8|2383.6|2384|2382.8|37
1700222100000|2023-11-17 11:55:00|2384.3|2383.1|2384.5|2383.3|2384.5|2383.3|2383.5|2382.3|27
1700222400000|2023-11-17 12:00:00|2384.8|2383.6|2385|2383.8|2385|2383.8|2384|2382.8|114
1700222700000|2023-11-17 12:05:00|2384.8|2383.6|2384|2382.8|2385|2383.8|2384|2382.8|61
1700223000000|2023-11-17 12:10:00|2384.3|2383.1|2384|2382.8|2384.5|2383.3|2384|2382.8|36
1700223300000|2023-11-17 12:15:00|2383.8|2382.6|2384|2382.8|2384.3|2383.1|2383.5|2382.3|14
1700223600000|2023-11-17 12:20:00|2384.3|2383.1|2384|2382.8|2384.5|2383.3|2384|2382.8|18
1700223900000|2023-11-17 12:25:00|2384.5|2383.3|2385|2383.8|2385|2383.8|2384|2382.8|50
1700224200000|2023-11-17 12:30:00|2385.5|2384.3|2384.5|2383.3|2385.5|2384.3|2384.5|2383.3|59
1700224500000|2023-11-17 12:35:00|2385|2383.8|2385|2383.8|2385.5|2384.3|2384.5|2383.3|82
1700224800000|2023-11-17 12:40:00|2385.5|2384.3|2385.5|2384.3|2386|2384.8|2385|2383.8|84
1700225100000|2023-11-17 12:45:00|2385|2383.8|2384|2382.8|2385|2383.8|2384|2382.8|74
1700225400000|2023-11-17 12:50:00|2383.5|2382.3|2383.5|2382.3|2384.5|2383.3|2383.5|2382.3|64
1700225700000|2023-11-17 12:55:00|2383.8|2382.6|2383.5|2382.3|2384|2382.8|2383|2381.8|36
1700226000000|2023-11-17 13:00:00|2383.8|2382.6|2384.5|2383.3|2384.5|2383.3|2383.5|2382.3|20
1700226300000|2023-11-17 13:05:00|2384.3|2383.1|2384.5|2383.3|2384.5|2383.3|2384|2382.8|19
1700226600000|2023-11-17 13:10:00|2384.3|2383.1|2384.5|2383.3|2384.5|2383.3|2384|2382.8|15
1700226900000|2023-11-17 13:15:00|2384.3|2383.1|2384.3|2383.1|2384.5|2383.3|2384|2382.8|33
1700227200000|2023-11-17 13:20:00|2384|2382.8|2385.5|2384.3|2385.5|2384.3|2384|2382.8|94
1700227500000|2023-11-17 13:25:00|2385.3|2384.1|2385.3|2384.1|2385.5|2384.3|2385|2383.8|29
1700227800000|2023-11-17 13:30:00|2385|2383.8|2385.5|2384.3|2386.5|2385.3|2385|2383.8|22
1700228100000|2023-11-17 13:35:00|2386|2384.8|2386|2384.8|2386.5|2385.3|2385.8|2384.6|19
1700228400000|2023-11-17 13:40:00|2385.8|2384.6|2386.5|2385.3|2386.5|2385.3|2385|2383.8|56
1700228700000|2023-11-17 13:45:00|2386.3|2385.1|2385.5|2384.3|2386.5|2385.3|2385.5|2384.3|43
1700229000000|2023-11-17 13:50:00|2385.8|2384.6|2384.3|2383.1|2386|2384.8|2384|2382.8|35
1700229300000|2023-11-17 13:55:00|2384.5|2383.3|2384|2382.8|2385|2383.8|2383.5|2382.3|37
1700229600000|2023-11-17 14:00:00|2383.5|2382.3|2383.5|2382.3|2384|2382.8|2383.5|2382.3|29
1700229900000|2023-11-17 14:05:00|2383.3|2382.1|2383|2381.8|2383.5|2382.3|2382.8|2381.6|41
1700230200000|2023-11-17 14:10:00|2383.3|2382.1|2384.5|2383.3|2384.5|2383.3|2383.3|2382.1|101
1700230500000|2023-11-17 14:15:00|2385|2383.8|2384|2382.8|2385|2383.8|2384|2382.8|107
1700230800000|2023-11-17 14:20:00|2384.3|2383.1|2384.5|2383.3|2385|2383.8|2384|2382.8|19
1700231100000|2023-11-17 14:25:00|2384.3|2383.1|2383.5|2382.3|2384.5|2383.3|2383.5|2382.3|44
1700231400000|2023-11-17 14:30:00|2384|2382.8|2385|2383.8|2385.5|2384.3|2383.5|2382.3|209
1700231700000|2023-11-17 14:35:00|2385.5|2384.3|2383|2381.8|2385.5|2384.3|2381.5|2380.3|168
1700232000000|2023-11-17 14:40:00|2383.3|2382.1|2382.5|2381.3|2383.8|2382.6|2380.8|2379.6|119
1700232300000|2023-11-17 14:45:00|2382.8|2381.6|2384|2382.8|2384.5|2383.3|2382.8|2381.6|75
1700232600000|2023-11-17 14:50:00|2384.5|2383.3|2383|2381.8|2384.5|2383.3|2382.5|2381.3|58
1700232900000|2023-11-17 14:55:00|2382.5|2381.3|2383.5|2382.3|2384|2382.8|2382.3|2381.1|47
1700233200000|2023-11-17 15:00:00|2383|2381.8|2382.5|2381.3|2383|2381.8|2382|2380.8|68
1700233500000|2023-11-17 15:05:00|2383|2381.8|2382.5|2381.3|2383.5|2382.3|2382|2380.8|77
1700233800000|2023-11-17 15:10:00|2383|2381.8|2384|2382.8|2384|2382.8|2382|2380.8|220
1700234100000|2023-11-17 15:15:00|2384.5|2383.3|2385.5|2384.3|2386|2384.8|2384|2382.8|122
1700234400000|2023-11-17 15:20:00|2385.3|2384.1|2386|2384.8|2386|2384.8|2384|2382.8|87
1700234700000|2023-11-17 15:25:00|2386.5|2385.3|2387.5|2386.3|2387.5|2386.3|2385.5|2384.3|184
1700235000000|2023-11-17 15:30:00|2387|2385.8|2386|2384.8|2387|2385.8|2386|2384.8|113
1700235300000|2023-11-17 15:35:00|2386.3|2385.1|2386|2384.8|2387|2385.8|2386|2384.8|54
1700235600000|2023-11-17 15:40:00|2386.3|2385.1|2387|2385.8|2387.5|2386.3|2386|2384.8|132
1700235900000|2023-11-17 15:45:00|2387.3|2386.1|2387.5|2386.3|2388|2386.8|2386|2384.8|115
1700236200000|2023-11-17 15:50:00|2387.8|2386.6|2388.5|2387.3|2389|2387.8|2386.5|2385.3|99
1700236500000|2023-11-17 15:55:00|2388|2386.8|2388|2386.8|2388.5|2387.3|2387.5|2386.3|80
1700236800000|2023-11-17 16:00:00|2387.8|2386.6|2387|2385.8|2388|2386.8|2386.5|2385.3|80
1700237100000|2023-11-17 16:05:00|2386.5|2385.3|2387.5|2386.3|2387.5|2386.3|2385.3|2384.1|88
1700237400000|2023-11-17 16:10:00|2388|2386.8|2388|2386.8|2388|2386.8|2387|2385.8|44
1700237700000|2023-11-17 16:15:00|2387.5|2386.3|2386.8|2385.6|2387.8|2386.6|2386.5|2385.3|38
1700238000000|2023-11-17 16:20:00|2386.5|2385.3|2387.5|2386.3|2388|2386.8|2386.5|2385.3|95
1700238300000|2023-11-17 16:25:00|2387|2385.8|2387|2385.8|2387.5|2386.3|2386.5|2385.3|146
1700238600000|2023-11-17 16:30:00|2386.5|2385.3|2386.5|2385.3|2387|2385.8|2385|2383.8|137
1700238900000|2023-11-17 16:35:00|2386.8|2385.6|2387|2385.8|2387.5|2386.3|2386.3|2385.1|48
1700239200000|2023-11-17 16:40:00|2386.5|2385.3|2386.5|2385.3|2386.8|2385.6|2386|2384.8|32
1700239500000|2023-11-17 16:45:00|2386.8|2385.6|2387|2385.8|2387|2385.8|2386.5|2385.3|13
1700239800000|2023-11-17 16:50:00|2386.5|2385.3|2387.5|2386.3|2387.5|2386.3|2386.5|2385.3|25
1700240100000|2023-11-17 16:55:00|2388|2386.8|2388.5|2387.3|2388.5|2387.3|2387.5|2386.3|25
1700240400000|2023-11-17 17:00:00|2388|2386.8|2390|2388.8|2390.5|2389.3|2388|2386.8|55
1700240700000|2023-11-17 17:05:00|2389.8|2388.6|2390.5|2389.3|2391|2389.8|2389.5|2388.3|40
1700241000000|2023-11-17 17:10:00|2390|2388.8|2391|2389.8|2391|2389.8|2390|2388.8|30
1700241300000|2023-11-17 17:15:00|2390.8|2389.6|2391|2389.8|2391|2389.8|2390.5|2389.3|30
1700241600000|2023-11-17 17:20:00|2390.8|2389.6|2390|2388.8|2390.8|2389.6|2390|2388.8|30
1700241900000|2023-11-17 17:25:00|2389.8|2388.6|2389.5|2388.3|2390|2388.8|2389.5|2388.3|13
1700242200000|2023-11-17 17:30:00|2390|2388.8|2390|2388.8|2390.3|2389.1|2389.5|2388.3|23
1700242500000|2023-11-17 17:35:00|2390.3|2389.1|2391|2389.8|2391|2389.8|2390|2388.8|54
1700242800000|2023-11-17 17:40:00|2390.8|2389.6|2391|2389.8|2391|2389.8|2390.8|2389.6|34
1700243100000|2023-11-17 17:45:00|2391.3|2390.1|2391|2389.8|2391.5|2390.3|2390.5|2389.3|37
1700243400000|2023-11-17 17:50:00|2390.8|2389.6|2391|2389.8|2391|2389.8|2390.8|2389.6|4
1700243700000|2023-11-17 17:55:00|2390.5|2389.3|2391|2389.8|2391|2389.8|2390.5|2389.3|26
1700244000000|2023-11-17 18:00:00|2391.5|2390.3|2391|2389.8|2392|2390.8|2391|2389.8|75
1700244300000|2023-11-17 18:05:00|2390.8|2389.6|2390.5|2389.3|2391|2389.8|2390.5|2389.3|18
1700244600000|2023-11-17 18:10:00|2390.8|2389.6|2392|2390.8|2392|2390.8|2390|2388.8|21
1700244900000|2023-11-17 18:15:00|2391.8|2390.6|2391.5|2390.3|2392|2390.8|2391|2389.8|19
1700245200000|2023-11-17 18:20:00|2391|2389.8|2391|2389.8|2391.5|2390.3|2391|2389.8|55
1700245500000|2023-11-17 18:25:00|2391.3|2390.1|2391.5|2390.3|2391.5|2390.3|2391.3|2390.1|4
1700245800000|2023-11-17 18:30:00|2391.8|2390.6|2392|2390.8|2392|2390.8|2391.5|2390.3|33
1700246100000|2023-11-17 18:35:00|2391.8|2390.6|2392.5|2391.3|2392.5|2391.3|2391.5|2390.3|20
1700246400000|2023-11-17 18:40:00|2392.8|2391.6|2392|2390.8|2393|2391.8|2392|2390.8|64
1700246700000|2023-11-17 18:45:00|2392.5|2391.3|2392|2390.8|2392.5|2391.3|2391.5|2390.3|5
1700247000000|2023-11-17 18:50:00|2391.5|2390.3|2392|2390.8|2392|2390.8|2391.3|2390.1|10
1700247300000|2023-11-17 18:55:00|2391.8|2390.6|2391.5|2390.3|2392.5|2391.3|2391.5|2390.3|89
1700247600000|2023-11-17 19:00:00|2391.8|2390.6|2392.3|2391.1|2392.5|2391.3|2391.5|2390.3|31
1700247900000|2023-11-17 19:05:00|2392.5|2391.3|2392|2390.8|2392.5|2391.3|2392|2390.8|18
1700248200000|2023-11-17 19:10:00|2392.3|2391.1|2391.5|2390.3|2392.5|2391.3|2391.5|2390.3|36
1700248500000|2023-11-17 19:15:00|2391.8|2390.6|2391|2389.8|2391.8|2390.6|2391|2389.8|22
1700248800000|2023-11-17 19:20:00|2390.8|2389.6|2391|2389.8|2391|2389.8|2390.5|2389.3|27
1700249100000|2023-11-17 19:25:00|2390.5|2389.3|2391|2389.8|2391|2389.8|2390.5|2389.3|12
1700249400000|2023-11-17 19:30:00|2390.8|2389.6|2391|2389.8|2391|2389.8|2390.5|2389.3|7
1700249700000|2023-11-17 19:35:00|2390.5|2389.3|2390.5|2389.3|2390.5|2389.3|2390|2388.8|9
1700250000000|2023-11-17 19:40:00|2390|2388.8|2390.5|2389.3|2391|2389.8|2390|2388.8|19
1700250300000|2023-11-17 19:45:00|2390.8|2389.6|2390.5|2389.3|2391|2389.8|2390.5|2389.3|14
1700250600000|2023-11-17 19:50:00|2390.3|2389.1|2390.5|2389.3|2390.5|2389.3|2390|2388.8|14
1700250900000|2023-11-17 19:55:00|2390|2388.8|2390.5|2389.3|2390.5|2389.3|2390|2388.8|13
1700251200000|2023-11-17 20:00:00|2390.3|2389.1|2390|2388.8|2390.5|2389.3|2390|2388.8|6
1700251500000|2023-11-17 20:05:00|2390.3|2389.1|2390.5|2389.3|2390.8|2389.6|2390|2388.8|17
1700251800000|2023-11-17 20:10:00|2391|2389.8|2390.8|2389.6|2391|2389.8|2390.5|2389.3|10
1700252100000|2023-11-17 20:15:00|2390.5|2389.3|2391|2389.8|2391|2389.8|2390.5|2389.3|4
1700252400000|2023-11-17 20:20:00|2391.3|2390.1|2391.5|2390.3|2391.5|2390.3|2391|2389.8|25
1700252700000|2023-11-17 20:25:00|2392|2390.8|2392|2390.8|2392.5|2391.3|2391.5|2390.3|164
1700253000000|2023-11-17 20:30:00|2391.5|2390.3|2390.5|2389.3|2391.5|2390.3|2389.5|2388.3|69
1700253300000|2023-11-17 20:35:00|2390|2388.8|2390.5|2389.3|2391|2389.8|2390|2388.8|98
1700253600000|2023-11-17 20:40:00|2391|2389.8|2391|2389.8|2391.5|2390.3|2390.5|2389.3|56
1700253900000|2023-11-17 20:45:00|2390.8|2389.6|2391|2389.8|2391.5|2390.3|2390.5|2389.3|55
1700254200000|2023-11-17 20:50:00|2391.3|2390.1|2390.9|2388.9|2391.5|2390.3|2390.7|2388.7|112
1700254500000|2023-11-17 20:55:00|2390.7|2388.7|2391.3|2389.3|2392.1|2390.1|2390.7|2388.7|0
1700254800000|2023-11-17 21:00:00|2391.2|2389.2|2390.7|2388.7|2391.4|2389.4|2390.5|2388.5|87
1700255100000|2023-11-17 21:05:00|2390.5|2388.5|2390.3|2388.3|2390.8|2388.8|2390.2|2388.2|0
1700255400000|2023-11-17 21:10:00|2390.2|2388.2|2390|2388|2390.2|2388.2|2390|2388|0
1700255700000|2023-11-17 21:15:00|2390.2|2388.2|2390.2|2388.2|2390.2|2388.2|2390.1|2388.1|0
1700256300000|2023-11-17 21:25:00|2390.4|2388.4|2390.3|2388.3|2390.5|2388.5|2390.3|2388.3|0
1700256600000|2023-11-17 21:30:00|2390.2|2388.2|2390|2388|2390.2|2388.2|2390|2388|0
1700256900000|2023-11-17 21:35:00|2390.1|2388.1|2390|2388|2390.1|2388.1|2390|2388|0
1700257200000|2023-11-17 21:40:00|2390.1|2388.1|2390.1|2388.1|2390.1|2388.1|2390.1|2388.1|0
1700257500000|2023-11-17 21:45:00|2390|2388|2389.6|2387.6|2390|2388|2389.1|2387.1|0
1700257800000|2023-11-17 21:50:00|2389.5|2387.5|2389.7|2387.7|2389.9|2387.9|2389.5|2387.5|0
1700258100000|2023-11-17 21:55:00|2389.6|2387.6|2389.1|2387.1|2389.6|2387.6|2388.9|2386.9|0
1700434800000|2023-11-19 23:00:00|2393.7|2391.7|2393.6|2391.6|2394|2392|2393.1|2391.1|0
1700435100000|2023-11-19 23:05:00|2393.7|2391.7|2393.8|2391.8|2393.9|2391.9|2393.6|2391.6|0
1700435400000|2023-11-19 23:10:00|2393.6|2391.6|2393.4|2391.4|2393.7|2391.7|2393.4|2391.4|0
1700435700000|2023-11-19 23:15:00|2393.3|2391.3|2393.4|2391.4|2393.6|2391.6|2393.2|2391.2|0
1700436000000|2023-11-19 23:20:00|2393.3|2391.3|2392.3|2390.3|2393.4|2391.4|2392.3|2390.3|0
1700436300000|2023-11-19 23:25:00|2392.4|2390.4|2392.3|2390.3|2392.6|2390.6|2392.3|2390.3|0
1700436600000|2023-11-19 23:30:00|2392.4|2390.4|2392.8|2390.8|2393.4|2391.4|2392.2|2390.2|0
1700436900000|2023-11-19 23:35:00|2392.7|2390.7|2392.6|2390.6|2392.7|2390.7|2391.4|2389.4|0
1700437200000|2023-11-19 23:40:00|2392.4|2390.4|2392.1|2390.1|2392.4|2390.4|2391.7|2389.7|0
1700437500000|2023-11-19 23:45:00|2392.3|2390.3|2392|2390.8|2393|2391.8|2388.3|2387.1|839
1700437800000|2023-11-19 23:50:00|2392.3|2391.1|2391.5|2390.3|2392.5|2391.3|2389.5|2388.3|644
1700438100000|2023-11-19 23:55:00|2391.8|2390.6|2392.5|2391.3|2393.5|2392.3|2391.5|2390.3|478
1700438400000|2023-11-20 00:00:00|2392.3|2391.5|2394.8|2394|2395.3|2394.5|2390.8|2390|2599
1700438700000|2023-11-20 00:05:00|2394.6|2393.8|2400.3|2399.5|2400.8|2400|2393.3|2392.5|1464
1700439000000|2023-11-20 00:10:00|2399.8|2399|2401.3|2400.5|2401.8|2401|2398.3|2397.5|1155
1700439300000|2023-11-20 00:15:00|2401.8|2401|2401.3|2400.5|2403.3|2402.5|2400.3|2399.5|1017
1700439600000|2023-11-20 00:20:00|2400.8|2400|2405.8|2405|2406.3|2405.5|2400.8|2400|789
1700439900000|2023-11-20 00:25:00|2405.6|2404.8|2403.3|2402.5|2405.8|2405|2401.8|2401|880
1700440200000|2023-11-20 00:30:00|2403.8|2403|2402.8|2402|2403.8|2403|2401.8|2401|812
1700440500000|2023-11-20 00:35:00|2402.6|2401.8|2399.3|2398.5|2403.3|2402.5|2399.1|2398.3|587
1700440800000|2023-11-20 00:40:00|2399.1|2398.3|2399.8|2399|2399.8|2399|2396.8|2396|305
1700441100000|2023-11-20 00:45:00|2400.1|2399.3|2400.3|2399.5|2401.8|2401|2399.3|2398.5|462
1700441400000|2023-11-20 00:50:00|2400.6|2399.8|2396.8|2396|2400.8|2400|2396.3|2395.5|372
1700441700000|2023-11-20 00:55:00|2396.3|2395.5|2394.3|2393.5|2396.8|2396|2393.8|2393|580
1700442000000|2023-11-20 01:00:00|2394.6|2393.8|2390.8|2390|2394.6|2393.8|2390.3|2389.5|937
1700442300000|2023-11-20 01:05:00|2390.6|2389.8|2392.1|2391.3|2393.3|2392.5|2390.3|2389.5|555
1700442600000|2023-11-20 01:10:00|2392.3|2391.5|2393.3|2392.5|2393.3|2392.5|2391.3|2390.5|604
1700442900000|2023-11-20 01:15:00|2392.8|2392|2389.1|2388.3|2393.3|2392.5|2389.1|2388.3|390
1700443200000|2023-11-20 01:20:00|2388.8|2388|2385.8|2385|2388.8|2388|2384.3|2383.5|625
1700443500000|2023-11-20 01:25:00|2385.6|2384.8|2385.3|2384.5|2385.6|2384.8|2382.3|2381.5|548
1700443800000|2023-11-20 01:30:00|2385.8|2385|2385.3|2384.5|2385.8|2385|2380.8|2380|728
1700444100000|2023-11-20 01:35:00|2385.8|2385|2384.3|2383.5|2385.8|2385|2383.3|2382.5|301
1700444400000|2023-11-20 01:40:00|2384.1|2383.3|2383.3|2382.5|2384.8|2384|2382.3|2381.5|200
1700444700000|2023-11-20 01:45:00|2383.8|2383|2385.6|2384.8|2386.1|2385.3|2382.8|2382|294
1700445000000|2023-11-20 01:50:00|2385.8|2385|2387.1|2386.3|2387.3|2386.5|2384.8|2384|242
1700445300000|2023-11-20 01:55:00|2386.8|2386|2385.3|2384.5|2386.8|2386|2383.3|2382.5|277
1700445600000|2023-11-20 02:00:00|2385.6|2384.8|2388.1|2387.3|2388.8|2388|2385.3|2384.5|313
1700445900000|2023-11-20 02:05:00|2387.8|2387|2388.3|2387.5|2388.8|2388|2386.3|2385.5|278
1700446200000|2023-11-20 02:10:00|2388.6|2387.8|2386.8|2386|2388.6|2387.8|2386.3|2385.5|304
1700446500000|2023-11-20 02:15:00|2386.6|2385.8|2386.3|2385.5|2387.8|2387|2385.8|2385|284
1700446800000|2023-11-20 02:20:00|2385.8|2385|2386.6|2385.8|2387.1|2386.3|2384.3|2383.5|227
1700447100000|2023-11-20 02:25:00|2386.3|2385.5|2384.8|2384|2387.3|2386.5|2384.3|2383.5|171
1700447400000|2023-11-20 02:30:00|2385.3|2384.5|2383.3|2382.5|2385.8|2385|2382.8|2382|198
1700447700000|2023-11-20 02:35:00|2382.8|2382|2383.3|2382.5|2384.8|2384|2382.8|2382|218
1700448000000|2023-11-20 02:40:00|2383.8|2383|2384.3|2383.5|2384.8|2384|2383.3|2382.5|105
1700448300000|2023-11-20 02:45:00|2384.1|2383.3|2382.6|2381.8|2384.1|2383.3|2381.8|2381|144
1700448600000|2023-11-20 02:50:00|2382.8|2382|2381.8|2381|2382.8|2382|2381.3|2380.5|80
1700448900000|2023-11-20 02:55:00|2381.6|2380.8|2382.8|2382|2382.8|2382|2381.3|2380.5|95
1700449200000|2023-11-20 03:00:00|2382.6|2381.8|2382.3|2381.5|2382.8|2382|2381.8|2381|118
1700449500000|2023-11-20 03:05:00|2382.1|2381.3|2381.8|2381|2383.3|2382.5|2381.3|2380.5|119
1700449800000|2023-11-20 03:10:00|2382.3|2381.5|2383.8|2383|2383.8|2383|2381.3|2380.5|99
1700450100000|2023-11-20 03:15:00|2384.1|2383.3|2384.8|2384|2385.1|2384.3|2383.3|2382.5|204
1700450400000|2023-11-20 03:20:00|2385.1|2384.3|2385.3|2384.5|2385.3|2384.5|2384.1|2383.3|225
1700450700000|2023-11-20 03:25:00|2384.8|2384|2384.3|2383.5|2384.8|2384|2383.8|2383|214
1700451000000|2023-11-20 03:30:00|2383.8|2383|2382.1|2381.3|2383.8|2383|2380.3|2379.5|798
1700451300000|2023-11-20 03:35:00|2381.8|2381|2381.3|2380.5|2383.3|2382.5|2379.8|2379|422
1700451600000|2023-11-20 03:40:00|2381.6|2380.8|2379.8|2379|2382.3|2381.5|2379.6|2378.8|310
1700451900000|2023-11-20 03:45:00|2380.3|2379.5|2380.1|2379.3|2381.1|2380.3|2379.8|2379|220
1700452200000|2023-11-20 03:50:00|2379.8|2379|2377.3|2376.5|2380.1|2379.3|2377.1|2376.3|346
1700452500000|2023-11-20 03:55:00|2377.1|2376.3|2372.8|2372|2377.8|2377|2372.3|2371.5|722
1700452800000|2023-11-20 04:00:00|2372.6|2371.8|2372.3|2371.5|2372.8|2372|2368.6|2367.8|646
1700453100000|2023-11-20 04:05:00|2372.8|2372|2376.3|2375.5|2376.3|2375.5|2371.8|2371|481
1700453400000|2023-11-20 04:10:00|2376.1|2375.3|2376.3|2375.5|2376.8|2376|2375.8|2375|397
1700453700000|2023-11-20 04:15:00|2375.8|2375|2374.3|2373.5|2375.8|2375|2373.6|2372.8|470
1700454000000|2023-11-20 04:20:00|2374.1|2373.3|2374.3|2373.5|2375.3|2374.5|2373.3|2372.5|273
1700454300000|2023-11-20 04:25:00|2374.8|2374|2374.8|2374|2375.3|2374.5|2373.8|2373|363
1700454600000|2023-11-20 04:30:00|2374.3|2373.5|2374.8|2374|2374.8|2374|2373.6|2372.8|305
1700454900000|2023-11-20 04:35:00|2374.3|2373.5|2374.8|2374|2375.3|2374.5|2373.8|2373|309
1700455200000|2023-11-20 04:40:00|2375.3|2374.5|2374.8|2374|2375.6|2374.8|2373.8|2373|241
1700455500000|2023-11-20 04:45:00|2375.1|2374.3|2376.6|2375.8|2376.8|2376|2374.3|2373.5|251
1700455800000|2023-11-20 04:50:00|2376.8|2376|2375.1|2374.3|2376.8|2376|2374.8|2374|434
1700456100000|2023-11-20 04:55:00|2375.3|2374.5|2375.3|2374.5|2375.3|2374.5|2374.3|2373.5|277
1700456400000|2023-11-20 05:00:00|2375.8|2375|2375.3|2374.5|2376.8|2376|2374.8|2374|569
1700456700000|2023-11-20 05:05:00|2374.8|2374|2377.3|2376.5|2377.8|2377|2374.3|2373.5|345
1700457000000|2023-11-20 05:10:00|2377.6|2376.8|2377.8|2377|2378.1|2377.3|2376.8|2376|423
1700457300000|2023-11-20 05:15:00|2377.6|2376.8|2378.8|2378|2379.8|2379|2377.6|2376.8|293
1700457600000|2023-11-20 05:20:00|2379.1|2378.3|2379.8|2379|2380.3|2379.5|2378.3|2377.5|252
1700457900000|2023-11-20 05:25:00|2379.6|2378.8|2379.8|2379|2379.8|2379|2378.8|2378|199
1700458200000|2023-11-20 05:30:00|2380.6|2379.8|2379.3|2378.5|2380.8|2380|2379.3|2378.5|579
1700458500000|2023-11-20 05:35:00|2379.6|2378.8|2380.3|2379.5|2380.6|2379.8|2379.3|2378.5|199
1700458800000|2023-11-20 05:40:00|2380.8|2380|2380.3|2379.5|2381.3|2380.5|2379.8|2379|427
1700459100000|2023-11-20 05:45:00|2379.8|2379|2377.8|2377|2380.3|2379.5|2376.8|2376|402
1700459400000|2023-11-20 05:50:00|2377.6|2376.8|2373.3|2372.5|2377.8|2377|2373.1|2372.3|1188
1700459700000|2023-11-20 05:55:00|2373.8|2373|2373.3|2372.5|2375.3|2374.5|2372.8|2372|2754
1700460000000|2023-11-20 06:00:00|2372.8|2372|2372.8|2372|2373.3|2372.5|2371.3|2370.5|3303
1700460300000|2023-11-20 06:05:00|2373.3|2372.5|2372.5|2370.5|2373.8|2373|2371.3|2370.2|1072
1700460600000|2023-11-20 06:10:00|2372.4|2370.4|2369.7|2367.7|2372.7|2370.7|2369.5|2367.5|10
1700460900000|2023-11-20 06:15:00|2369.8|2367.8|2369.9|2367.9|2370.5|2368.5|2369.7|2367.7|579
1700461200000|2023-11-20 06:20:00|2370|2368|2370.7|2368.7|2370.9|2368.9|2369.9|2367.9|0
1700461500000|2023-11-20 06:25:00|2370.9|2368.9|2370.9|2368.9|2371.3|2369.3|2370.7|2368.7|0
1700461800000|2023-11-20 06:30:00|2371|2369|2371.4|2369.4|2371.4|2369.4|2370.9|2368.9|0
1700462100000|2023-11-20 06:35:00|2371.1|2369.1|2371.1|2369.1|2371.4|2369.4|2370.8|2368.8|0
1700462400000|2023-11-20 06:40:00|2370.9|2368.9|2370.9|2368.9|2370.9|2368.9|2370.6|2368.6|0
1700462700000|2023-11-20 06:45:00|2370.8|2368.8|2370.9|2368.9|2371|2369|2370.8|2368.8|0
1700463000000|2023-11-20 06:50:00|2370.8|2368.8|2371|2369|2371.3|2369.3|2370.8|2368.8|0
1700463300000|2023-11-20 06:55:00|2370.9|2368.9|2370.8|2368.8|2371.2|2369.2|2370.5|2368.5|0
1700463600000|2023-11-20 07:00:00|2371.1|2369.1|2370.9|2368.9|2371.4|2369.4|2370.8|2368.8|0
1700463900000|2023-11-20 07:05:00|2371|2369|2370.9|2368.9|2371.1|2369.1|2370.8|2368.8|0
1700464200000|2023-11-20 07:10:00|2370.8|2368.8|2370.9|2368.9|2371.1|2369.1|2370.8|2368.8|0
1700464500000|2023-11-20 07:15:00|2371.1|2369.1|2371.4|2369.4|2371.4|2369.4|2371|2369|0
1700464800000|2023-11-20 07:20:00|2371.3|2369.3|2371.3|2369.3|2371.3|2369.3|2371.1|2369.1|0
1700465100000|2023-11-20 07:25:00|2371.4|2369.4|2371.3|2369.3|2371.6|2369.6|2371.2|2369.2|0
1700465400000|2023-11-20 07:30:00|2371.2|2369.2|2370.5|2369.3|2371.2|2369.8|2370|2368.8|308
1700465700000|2023-11-20 07:35:00|2370|2368.8|2370|2368.8|2370|2368.8|2369.5|2368.3|220
1700466000000|2023-11-20 07:40:00|2370.3|2369.1|2369.3|2368.1|2370.5|2369.3|2369|2367.8|93
1700466300000|2023-11-20 07:45:00|2369.5|2368.3|2368|2366.8|2369.5|2368.3|2368|2366.8|129
1700466600000|2023-11-20 07:50:00|2367.8|2366.6|2368|2366.8|2368|2366.8|2367.5|2366.3|73
1700466900000|2023-11-20 07:55:00|2368.5|2367.3|2367.3|2366.1|2368.5|2367.3|2367|2365.8|161
1700467200000|2023-11-20 08:00:00|2367.5|2366.3|2369|2367.8|2369.5|2368.3|2367.5|2366.3|340
1700467500000|2023-11-20 08:05:00|2369.3|2368.1|2369.3|2368.1|2369.5|2368.3|2368.3|2367.1|113
1700467800000|2023-11-20 08:10:00|2369|2367.8|2368|2366.8|2369.5|2368.3|2367.3|2366.1|179
1700468100000|2023-11-20 08:15:00|2368.3|2367.1|2366.5|2365.3|2369|2367.8|2366.5|2365.3|126
1700468400000|2023-11-20 08:20:00|2367|2365.8|2365|2363.8|2367|2365.8|2365|2363.8|301
1700468700000|2023-11-20 08:25:00|2365.3|2364.1|2367.5|2366.3|2368.5|2367.3|2365.3|2364.1|106
1700469000000|2023-11-20 08:30:00|2368|2366.8|2369|2367.8|2369.5|2368.3|2367.5|2366.3|101
1700469300000|2023-11-20 08:35:00|2369.5|2368.3|2369|2367.8|2369.8|2368.6|2369|2367.8|192
1700469600000|2023-11-20 08:40:00|2369.3|2368.1|2368.5|2367.3|2369.5|2368.3|2366.5|2365.3|186
1700469900000|2023-11-20 08:45:00|2368|2366.8|2368.5|2367.3|2369|2367.8|2367.5|2366.3|263
1700470200000|2023-11-20 08:50:00|2369|2367.8|2369|2367.8|2369|2367.8|2368.5|2367.3|160
1700470500000|2023-11-20 08:55:00|2368.5|2367.3|2365.5|2364.3|2368.8|2367.6|2365.5|2364.3|32
1700470800000|2023-11-20 09:00:00|2365.8|2364.6|2366|2364.8|2367|2365.8|2365.5|2364.3|60
1700471100000|2023-11-20 09:05:00|2366.5|2365.3|2366.5|2365.3|2366.5|2365.3|2365.5|2364.3|64
1700471400000|2023-11-20 09:10:00|2366|2364.8|2366.5|2365.3|2366.8|2365.6|2365.5|2364.3|25
1700471700000|2023-11-20 09:15:00|2366.8|2365.6|2367|2365.8|2367|2365.8|2365.5|2364.3|37
1700472000000|2023-11-20 09:20:00|2366.8|2365.6|2368.5|2367.3|2368.5|2367.3|2366.5|2365.3|46
1700472300000|2023-11-20 09:25:00|2368|2366.8|2367|2365.8|2368.5|2367.3|2367|2365.8|161
1700472600000|2023-11-20 09:30:00|2366.8|2365.6|2366|2364.8|2366.8|2365.6|2365|2363.8|90
1700472900000|2023-11-20 09:35:00|2366.5|2365.3|2365.5|2364.3|2366.5|2365.3|2365|2363.8|99
1700473200000|2023-11-20 09:40:00|2365.3|2364.1|2366|2364.8|2367|2365.8|2365.3|2364.1|109
1700473500000|2023-11-20 09:45:00|2366.3|2365.1|2366.5|2365.3|2367|2365.8|2365.5|2364.3|49
1700473800000|2023-11-20 09:50:00|2366.3|2365.1|2367|2365.8|2367|2365.8|2366|2364.8|79
1700474100000|2023-11-20 09:55:00|2366.8|2365.6|2366.3|2365.1|2366.8|2365.6|2366|2364.8|95
1700474400000|2023-11-20 10:00:00|2366.5|2365.3|2368|2366.8|2368.5|2367.3|2366.3|2365.1|77
1700474700000|2023-11-20 10:05:00|2368.3|2367.1|2369|2367.8|2369|2367.8|2368|2366.8|35
1700475000000|2023-11-20 10:10:00|2368.8|2367.6|2369.8|2368.6|2369.8|2368.6|2368.3|2367.1|139
1700475300000|2023-11-20 10:15:00|2370|2368.8|2369.5|2368.3|2370|2368.8|2369.5|2368.3|139
1700475600000|2023-11-20 10:20:00|2369.3|2368.1|2367.5|2366.3|2369.5|2368.3|2367.5|2366.3|35
1700475900000|2023-11-20 10:25:00|2367|2365.8|2367.3|2366.1|2367.5|2366.3|2367|2365.8|47
1700476200000|2023-11-20 10:30:00|2367|2365.8|2366.3|2365.1|2367|2365.8|2365.5|2364.3|74
1700476500000|2023-11-20 10:35:00|2366|2364.8|2366.5|2365.3|2366.8|2365.6|2366|2364.8|17
1700476800000|2023-11-20 10:40:00|2366.8|2365.6|2366.5|2365.3|2367.3|2366.1|2366.5|2365.3|18
1700477100000|2023-11-20 10:45:00|2366.8|2365.6|2366.5|2365.3|2367|2365.8|2366|2364.8|35
1700477400000|2023-11-20 10:50:00|2366|2364.8|2367|2365.8|2367|2365.8|2366|2364.8|34
1700477700000|2023-11-20 10:55:00|2366.8|2365.6|2367|2365.8|2367|2365.8|2366.5|2365.3|23
1700478000000|2023-11-20 11:00:00|2367.5|2366.3|2367|2365.8|2367.5|2366.3|2367|2365.8|11
1700478300000|2023-11-20 11:05:00|2367.3|2366.1|2367|2365.8|2367.3|2366.1|2366.5|2365.3|62
1700478600000|2023-11-20 11:10:00|2366.8|2365.6|2367|2365.8|2367.3|2366.1|2366|2364.8|31
1700478900000|2023-11-20 11:15:00|2366.8|2365.6|2365.8|2364.6|2366.8|2365.6|2365.5|2364.3|109
1700479200000|2023-11-20 11:20:00|2365.5|2364.3|2365.3|2364.1|2366.3|2365.1|2365|2363.8|182
1700479500000|2023-11-20 11:25:00|2365|2363.8|2365|2363.8|2365.5|2364.3|2365|2363.8|23
1700479800000|2023-11-20 11:30:00|2364.5|2363.3|2364.5|2363.3|2365|2363.8|2364.5|2363.3|44
1700480100000|2023-11-20 11:35:00|2364.3|2363.1|2363.5|2362.3|2364.5|2363.3|2363|2361.8|62
1700480400000|2023-11-20 11:40:00|2364|2362.8|2364.5|2363.3|2364.5|2363.3|2363.8|2362.6|18
1700480700000|2023-11-20 11:45:00|2364.3|2363.1|2365|2363.8|2365.5|2364.3|2364.3|2363.1|13
1700481000000|2023-11-20 11:50:00|2365.3|2364.1|2365.5|2364.3|2365.5|2364.3|2365|2363.8|20
1700481300000|2023-11-20 11:55:00|2365.3|2364.1|2365.5|2364.3|2366|2364.8|2365|2363.8|26
1700481600000|2023-11-20 12:00:00|2365.3|2364.1|2366|2364.8|2366|2364.8|2365.3|2364.1|59
1700481900000|2023-11-20 12:05:00|2365.5|2364.3|2366|2364.8|2366.5|2365.3|2365.5|2364.3|50
1700482200000|2023-11-20 12:10:00|2366.5|2365.3|2366|2364.8|2366.5|2365.3|2365.8|2364.6|48
1700482500000|2023-11-20 12:15:00|2365.8|2364.6|2366.3|2365.1|2366.3|2365.1|2365.5|2364.3|72
1700482800000|2023-11-20 12:20:00|2366|2364.8|2366|2364.8|2366.5|2365.3|2365.3|2364.1|81
1700483100000|2023-11-20 12:25:00|2365.5|2364.3|2364.5|2363.3|2366|2364.8|2364.3|2363.1|63
1700483400000|2023-11-20 12:30:00|2364.3|2363.1|2364|2362.8|2365|2363.8|2363.8|2362.6|50
1700483700000|2023-11-20 12:35:00|2364.3|2363.1|2363.5|2362.3|2364.3|2363.1|2363.5|2362.3|24
1700484000000|2023-11-20 12:40:00|2363.8|2362.6|2362.5|2361.3|2364|2362.8|2362.5|2361.3|38
1700484300000|2023-11-20 12:45:00|2362.8|2361.6|2363.5|2362.3|2363.5|2362.3|2362.8|2361.6|45
1700484600000|2023-11-20 12:50:00|2363.3|2362.1|2363|2361.8|2363.3|2362.1|2363|2361.8|36
1700484900000|2023-11-20 12:55:00|2362.5|2361.3|2362|2360.8|2362.5|2361.3|2362|2360.8|77
1700485200000|2023-11-20 13:00:00|2362.3|2361.1|2363|2361.8|2363|2361.8|2362|2360.8|106
1700485500000|2023-11-20 13:05:00|2362.5|2361.3|2363.5|2362.3|2363.5|2362.3|2362.5|2361.3|24
1700485800000|2023-11-20 13:10:00|2363|2361.8|2364|2362.8|2364|2362.8|2363|2361.8|13
1700486100000|2023-11-20 13:15:00|2363.8|2362.6|2364|2362.8|2364.5|2363.3|2363.5|2362.3|28
1700486400000|2023-11-20 13:20:00|2364.5|2363.3|2363|2361.8|2364.5|2363.3|2363|2361.8|31
1700486700000|2023-11-20 13:25:00|2362.8|2361.6|2363|2361.8|2363|2361.8|2362|2360.8|48
1700487000000|2023-11-20 13:30:00|2362.5|2361.3|2363|2361.8|2363|2361.8|2362|2360.8|42
1700487300000|2023-11-20 13:35:00|2362.8|2361.6|2363|2361.8|2363.5|2362.3|2362.8|2361.6|35
1700487600000|2023-11-20 13:40:00|2363.5|2362.3|2364|2362.8|2364|2362.8|2363.5|2362.3|33
1700487900000|2023-11-20 13:45:00|2364.5|2363.3|2364|2362.8|2364.5|2363.3|2364|2362.8|17
1700488200000|2023-11-20 13:50:00|2364.3|2363.1|2364|2362.8|2364.3|2363.1|2364|2362.8|4
1700488500000|2023-11-20 13:55:00|2364.3|2363.1|2365|2363.8|2365.3|2364.1|2364|2362.8|6
1700488800000|2023-11-20 14:00:00|2365.3|2364.1|2365|2363.8|2365.8|2364.6|2365|2363.8|43
1700489100000|2023-11-20 14:05:00|2364.8|2363.6|2365.5|2364.3|2365.5|2364.3|2364.5|2363.3|68
1700489400000|2023-11-20 14:10:00|2365|2363.8|2367|2365.8|2367|2365.8|2365|2363.8|46
1700489700000|2023-11-20 14:15:00|2366.5|2365.3|2366|2364.8|2366.8|2365.6|2366|2364.8|12
1700490000000|2023-11-20 14:20:00|2365.8|2364.6|2365|2363.8|2366|2364.8|2365|2363.8|13
1700490300000|2023-11-20 14:25:00|2364.8|2363.6|2364.5|2363.3|2365|2363.8|2364|2362.8|56
1700490600000|2023-11-20 14:30:00|2365|2363.8|2366|2364.8|2366|2364.8|2364|2362.8|308
1700490900000|2023-11-20 14:35:00|2365.5|2364.3|2364.8|2363.6|2366|2364.8|2364.8|2363.6|255
1700491200000|2023-11-20 14:40:00|2365|2363.8|2364.3|2363.1|2365.5|2364.3|2364|2362.8|125
1700491500000|2023-11-20 14:45:00|2364|2362.8|2364.3|2363.1|2365.3|2364.1|2363.5|2362.3|86
1700491800000|2023-11-20 14:50:00|2364.5|2363.3|2366|2364.8|2366.5|2365.3|2364|2362.8|52
1700492100000|2023-11-20 14:55:00|2365.5|2364.3|2368|2366.8|2368|2366.8|2365.5|2364.3|82
1700492400000|2023-11-20 15:00:00|2368.3|2367.1|2368|2366.8|2368.5|2367.3|2367.5|2366.3|113
1700492700000|2023-11-20 15:05:00|2368.5|2367.3|2369.3|2368.1|2369.5|2368.3|2368.5|2367.3|98
1700493000000|2023-11-20 15:10:00|2369.5|2368.3|2368.5|2367.3|2370|2368.8|2368|2366.8|142
1700493300000|2023-11-20 15:15:00|2368|2366.8|2368|2366.8|2368.5|2367.3|2367.5|2366.3|241
1700493600000|2023-11-20 15:20:00|2367.8|2366.6|2366|2364.8|2368|2366.8|2365.5|2364.3|92
1700493900000|2023-11-20 15:25:00|2366.3|2365.1|2367.5|2366.3|2367.5|2366.3|2365.5|2364.3|77
1700494200000|2023-11-20 15:30:00|2367|2365.8|2366|2364.8|2367|2365.8|2365.5|2364.3|129
1700494500000|2023-11-20 15:35:00|2365.5|2364.3|2365|2363.8|2366.5|2365.3|2365|2363.8|162
1700494800000|2023-11-20 15:40:00|2365.5|2364.3|2364.5|2363.3|2365.5|2364.3|2364.5|2363.3|127
1700495100000|2023-11-20 15:45:00|2365|2363.8|2364.5|2363.3|2365.5|2364.3|2364|2362.8|130
1700495400000|2023-11-20 15:50:00|2364|2362.8|2364|2362.8|2364.5|2363.3|2363.5|2362.3|114
1700495700000|2023-11-20 15:55:00|2363.8|2362.6|2364.5|2363.3|2364.5|2363.3|2363.5|2362.3|225
1700496000000|2023-11-20 16:00:00|2364.3|2363.1|2363.5|2362.3|2365.3|2364.1|2363|2361.8|296
1700496300000|2023-11-20 16:05:00|2364|2362.8|2362.5|2361.3|2364|2362.8|2362.5|2361.3|160
1700496600000|2023-11-20 16:10:00|2363|2361.8|2362.5|2361.3|2363|2361.8|2362|2360.8|145
1700496900000|2023-11-20 16:15:00|2362.8|2361.6|2363|2361.8|2363.5|2362.3|2362.5|2361.3|127
1700497200000|2023-11-20 16:20:00|2362.8|2361.6|2364|2362.8|2364|2362.8|2362.5|2361.3|104
1700497500000|2023-11-20 16:25:00|2364.3|2363.1|2364.5|2363.3|2364.5|2363.3|2363.3|2362.1|130
1700497800000|2023-11-20 16:30:00|2364.3|2363.1|2363.5|2362.3|2364.3|2363.1|2362.5|2361.3|234
1700498100000|2023-11-20 16:35:00|2364|2362.8|2364|2362.8|2364.5|2363.3|2363|2361.8|242
1700498400000|2023-11-20 16:40:00|2363.8|2362.6|2363.5|2362.3|2364|2362.8|2362.5|2361.3|98
1700498700000|2023-11-20 16:45:00|2363.3|2362.1|2362.5|2361.3|2363.5|2362.3|2362.5|2361.3|109
1700499000000|2023-11-20 16:50:00|2362.3|2361.1|2362.8|2361.6|2362.8|2361.6|2362|2360.8|106
1700499300000|2023-11-20 16:55:00|2362.5|2361.3|2362|2360.8|2363|2361.8|2362|2360.8|80
1700499600000|2023-11-20 17:00:00|2362.3|2361.1|2362.5|2361.3|2363|2361.8|2362|2360.8|120
1700499900000|2023-11-20 17:05:00|2363|2361.8|2363.5|2362.3|2364|2362.8|2362.8|2361.6|77
1700500200000|2023-11-20 17:10:00|2364|2362.8|2364.5|2363.3|2364.5|2363.3|2363.5|2362.3|98
1700500500000|2023-11-20 17:15:00|2364|2362.8|2363.5|2362.3|2364.5|2363.3|2363.5|2362.3|62
1700500800000|2023-11-20 17:20:00|2364|2362.8|2364|2362.8|2364|2362.8|2363.5|2362.3|65
1700501100000|2023-11-20 17:25:00|2363.8|2362.6|2363|2361.8|2364|2362.8|2363|2361.8|76
1700501400000|2023-11-20 17:30:00|2363.5|2362.3|2363|2361.8|2363.5|2362.3|2362.5|2361.3|57
1700501700000|2023-11-20 17:35:00|2362.5|2361.3|2363|2361.8|2363|2361.8|2362.5|2361.3|55
1700502000000|2023-11-20 17:40:00|2362.8|2361.6|2362.5|2361.3|2362.8|2361.6|2362|2360.8|64
1700502300000|2023-11-20 17:45:00|2362|2360.8|2362.5|2361.3|2363|2361.8|2362|2360.8|80
1700502600000|2023-11-20 17:50:00|2363|2361.8|2363.5|2362.3|2363.5|2362.3|2362.5|2361.3|40
1700502900000|2023-11-20 17:55:00|2363|2361.8|2363|2361.8|2363.3|2362.1|2362.5|2361.3|97
1700503200000|2023-11-20 18:00:00|2362.5|2361.3|2365|2363.8|2365.5|2364.3|2362.5|2361.3|168
1700503500000|2023-11-20 18:05:00|2364.8|2363.6|2366.5|2365.3|2367|2365.8|2364|2362.8|100
1700503800000|2023-11-20 18:10:00|2366.3|2365.1|2366|2364.8|2367|2365.8|2366|2364.8|76
1700504100000|2023-11-20 18:15:00|2365.5|2364.3|2366|2364.8|2366|2364.8|2365.5|2364.3|110
1700504400000|2023-11-20 18:20:00|2365.8|2364.6|2365.5|2364.3|2366.5|2365.3|2365.5|2364.3|64
1700504700000|2023-11-20 18:25:00|2366|2364.8|2366|2364.8|2366.5|2365.3|2366|2364.8|60
1700505000000|2023-11-20 18:30:00|2366.5|2365.3|2366|2364.8|2366.5|2365.3|2366|2364.8|91
1700505300000|2023-11-20 18:35:00|2366.5|2365.3|2366.5|2365.3|2367|2365.8|2366.5|2365.3|59
1700505600000|2023-11-20 18:40:00|2367|2365.8|2367|2365.8|2367|2365.8|2366.5|2365.3|70
1700505900000|2023-11-20 18:45:00|2366.5|2365.3|2367|2365.8|2367|2365.8|2366.5|2365.3|61
1700506200000|2023-11-20 18:50:00|2366.5|2365.3|2366.5|2365.3|2367|2365.8|2366.5|2365.3|30
1700506500000|2023-11-20 18:55:00|2367|2365.8|2367|2365.8|2367.5|2366.3|2366.8|2365.6|62
1700506800000|2023-11-20 19:00:00|2366.8|2365.6|2366.5|2365.3|2367|2365.8|2366.5|2365.3|46
1700507100000|2023-11-20 19:05:00|2367|2365.8|2367|2365.8|2367|2365.8|2366.5|2365.3|56
1700507400000|2023-11-20 19:10:00|2366.5|2365.3|2366.5|2365.3|2366.5|2365.3|2366|2364.8|55
1700507700000|2023-11-20 19:15:00|2366|2364.8|2366|2364.8|2366.5|2365.3|2366|2364.8|62
1700508000000|2023-11-20 19:20:00|||||||||45
1700508300000|2023-11-20 19:25:00|2366.5|2365.3|2366.5|2365.3|2366.5|2365.3|2366|2364.8|47
1700508600000|2023-11-20 19:30:00|2366.3|2365.1|2367|2365.8|2367|2365.8|2366.3|2365.1|33
1700508900000|2023-11-20 19:35:00|2367.3|2366.1|2367|2365.8|2367.5|2366.3|2367|2365.8|38
1700509200000|2023-11-20 19:40:00|2367.5|2366.3|2368|2366.8|2368|2366.8|2367.5|2366.3|22
1700509500000|2023-11-20 19:45:00|2368.5|2367.3|2368.5|2367.3|2369|2367.8|2368.5|2367.3|66
1700509800000|2023-11-20 19:50:00|2369|2367.8|2369|2367.8|2369|2367.8|2369|2367.8|70
1700510100000|2023-11-20 19:55:00|2369.3|2368.1|2369|2367.8|2369.3|2368.1|2368.5|2367.3|42
1700510400000|2023-11-20 20:00:00|2368.5|2367.3|2369.5|2368.3|2369.5|2368.3|2368.5|2367.3|53
1700510700000|2023-11-20 20:05:00|2369.8|2368.6|2370|2368.8|2370|2368.8|2369.5|2368.3|44
1700511000000|2023-11-20 20:10:00|2369.5|2368.3|2371|2369.8|2371|2369.8|2369.5|2368.3|86
1700511300000|2023-11-20 20:15:00|2370.5|2369.3|2371|2369.8|2371|2369.8|2370.3|2369.1|123
1700511600000|2023-11-20 20:20:00|2370.5|2369.3|2370.5|2369.3|2370.5|2369.3|2370|2368.8|75
1700511900000|2023-11-20 20:25:00|2370.8|2369.6|2371.5|2370.3|2371.5|2370.3|2370.5|2369.3|59
1700512200000|2023-11-20 20:30:00|2371|2369.8|2371|2369.8|2371.5|2370.3|2371|2369.8|64
1700512500000|2023-11-20 20:35:00|2371.5|2370.3|2371.5|2370.3|2372|2370.8|2371|2369.8|85
1700512800000|2023-11-20 20:40:00|2371|2369.8|2371|2369.8|2371|2369.8|2371|2369.8|95
1700513100000|2023-11-20 20:45:00|2370.5|2369.3|2370|2368.8|2371|2369.8|2370|2368.8|120
1700513400000|2023-11-20 20:50:00|2369.5|2368.3|2368.2|2366.2|2370|2368.8|2367.8|2366.2|250
1700513700000|2023-11-20 20:55:00|2368.1|2366.1|2368.4|2366.4|2368.6|2366.6|2367.4|2365.4|0
1700514000000|2023-11-20 21:00:00|2368.3|2366.3|2367.9|2365.9|2368.3|2366.3|2367.7|2365.7|16
1700514300000|2023-11-20 21:05:00|2367.8|2365.8|2367.7|2365.7|2367.9|2365.9|2367.6|2365.6|0
1700514600000|2023-11-20 21:10:00|2367.9|2365.9|2367.3|2365.3|2367.9|2365.9|2367.3|2365.3|0
1700514900000|2023-11-20 21:15:00|2367.5|2365.5|2368.2|2366.2|2368.2|2366.2|2367.5|2365.5|0
1700515200000|2023-11-20 21:20:00|2368|2366|2368|2366|2368|2366|2367.9|2365.9|0
1700515500000|2023-11-20 21:25:00|2367.9|2365.9|2368|2366|2368.2|2366.2|2367.9|2365.9|0
1700515800000|2023-11-20 21:30:00|2367.9|2365.9|2368.1|2366.1|2368.1|2366.1|2367.9|2365.9|0
1700516100000|2023-11-20 21:35:00|2368|2366|2368.1|2366.1|2368.1|2366.1|2368|2366|0
1700516400000|2023-11-20 21:40:00|2368.2|2366.2|2368.3|2366.3|2368.3|2366.3|2368.1|2366.1|0
1700516700000|2023-11-20 21:45:00|2368.5|2366.5|2369.5|2367.5|2369.5|2367.5|2368.5|2366.5|0
1700517000000|2023-11-20 21:50:00|2369.8|2367.8|2369.5|2367.5|2369.8|2367.8|2369.4|2367.4|0
1700517300000|2023-11-20 21:55:00|2369.6|2367.6|2369.7|2367.7|2369.8|2367.8|2369.6|2367.6|0
1700517600000|2023-11-20 22:00:00|2369.6|2367.6|2369.7|2367.7|2369.7|2367.7|2369.6|2367.6|0
1700517900000|2023-11-20 22:05:00|2369.8|2367.8|2369.8|2367.8|2369.8|2367.8|2369.7|2367.7|0
1700518200000|2023-11-20 22:10:00|2369.7|2367.7|2369.7|2367.7|2369.9|2367.9|2369.7|2367.7|0
1700518500000|2023-11-20 22:15:00|2369.8|2367.8|2369.8|2367.8|2369.8|2367.8|2369.7|2367.7|0
1700519400000|2023-11-20 22:30:00|2369.9|2367.9|2369.9|2367.9|2369.9|2367.9|2369.9|2367.9|0
1700519700000|2023-11-20 22:35:00|2369.8|2367.8|2369.9|2367.9|2369.9|2367.9|2369.8|2367.8|0
1700520000000|2023-11-20 22:40:00|2369.8|2367.8|2369.8|2367.8|2369.8|2367.8|2369.8|2367.8|0
1700520600000|2023-11-20 22:50:00|2369.7|2367.7|2369.8|2367.8|2369.9|2367.9|2369.7|2367.7|0
1700520900000|2023-11-20 22:55:00|2369.9|2367.9|2369.9|2367.9|2369.9|2367.9|2369.8|2367.8|0
1700521200000|2023-11-20 23:00:00|2370.1|2368.1|2371.1|2369.1|2371.2|2369.2|2369.8|2367.8|0
1700521500000|2023-11-20 23:05:00|2371.2|2369.2|2371.2|2369.2|2371.2|2369.2|2371|2369|0
1700521800000|2023-11-20 23:10:00|2371.3|2369.3|2372.8|2370.8|2372.9|2370.9|2371.3|2369.3|0
1700522100000|2023-11-20 23:15:00|2372.7|2370.7|2372.2|2370.2|2373|2371|2372.1|2370.1|0
1700522400000|2023-11-20 23:20:00|2372.1|2370.1|2370.9|2368.9|2372.1|2370.1|2370.9|2368.9|0
1700522700000|2023-11-20 23:25:00|2370.7|2368.7|2370.3|2368.3|2370.7|2368.7|2370|2368|0
1700523000000|2023-11-20 23:30:00|2370.4|2368.4|2369.5|2367.5|2370.7|2368.7|2369.1|2367.1|0
1700523300000|2023-11-20 23:35:00|2369.6|2367.6|2371|2369|2371.2|2369.2|2369.4|2367.4|0
1700523600000|2023-11-20 23:40:00|2371.1|2369.1|2372|2370|2372.7|2370.7|2370.6|2368.6|0
1700523900000|2023-11-20 23:45:00|2371.7|2369.7|2372.5|2371.3|2372.5|2371.3|2369.5|2367.7|916
1700524200000|2023-11-20 23:50:00|2372.8|2371.6|2369.5|2368.3|2372.8|2371.6|2368.5|2367.3|523
1700524500000|2023-11-20 23:55:00|2369.3|2368.1|2372.3|2371.1|2373|2371.8|2369|2367.8|493
1700524800000|2023-11-21 00:00:00|2372.1|2371.3|2372.8|2372|2373.3|2372.5|2368.6|2367.8|2633
1700525100000|2023-11-21 00:05:00|2372.3|2371.5|2367.8|2367|2372.3|2371.5|2367.3|2366.5|1829
1700525400000|2023-11-21 00:10:00|2368.3|2367.5|2367.8|2367|2369.3|2368.5|2366.3|2365.5|1107
1700525700000|2023-11-21 00:15:00|2368.3|2367.5|2365.3|2364.5|2369.3|2368.5|2365.3|2364.5|1287
1700526000000|2023-11-21 00:20:00|2365.8|2365|2364.3|2363.5|2367.3|2366.5|2363.6|2362.8|1138
1700526300000|2023-11-21 00:25:00|2363.8|2363|2366.8|2366|2366.8|2366|2363.8|2363|847
1700526600000|2023-11-21 00:30:00|2366.3|2365.5|2367.3|2366.5|2368.8|2368|2363.8|2363|634
1700526900000|2023-11-21 00:35:00|2367.8|2367|2367.8|2367|2368.8|2368|2364.8|2364|866
1700527200000|2023-11-21 00:40:00|2367.3|2366.5|2364.8|2364|2367.3|2366.5|2363.8|2363|708
1700527500000|2023-11-21 00:45:00|2364.3|2363.5|2368.6|2367.8|2368.6|2367.8|2364.3|2363.5|646
1700527800000|2023-11-21 00:50:00|2368.3|2367.5|2363.8|2363|2368.6|2367.8|2363.8|2363|685
1700528100000|2023-11-21 00:55:00|2363.3|2362.5|2361.8|2361|2363.8|2363|2361.3|2360.5|875
1700528400000|2023-11-21 01:00:00|2361.6|2360.8|2360.8|2360|2361.8|2361|2359.8|2359|752
1700528700000|2023-11-21 01:05:00|2360.3|2359.5|2362.3|2361.5|2362.8|2362|2359.8|2359|703
1700529000000|2023-11-21 01:10:00|2361.8|2361|2359.3|2358.5|2362.3|2361.5|2358.8|2358|720
1700529300000|2023-11-21 01:15:00|2359.8|2359|2356.3|2355.5|2360.8|2360|2356.3|2355.5|1054
1700529600000|2023-11-21 01:20:00|2356.1|2355.3|2358.8|2358|2359.8|2359|2355.8|2355|541
1700529900000|2023-11-21 01:25:00|2359.3|2358.5|2361.3|2360.5|2362.3|2361.5|2356.8|2356|612
1700530200000|2023-11-21 01:30:00|2360.8|2360|2358.3|2357.5|2361.8|2361|2358.3|2357.5|759
1700530500000|2023-11-21 01:35:00|2358.6|2357.8|2359.8|2359|2359.8|2359|2356.8|2356|656
1700530800000|2023-11-21 01:40:00|2360.3|2359.5|2362.8|2362|2363.3|2362.5|2360.3|2359.5|491
1700531100000|2023-11-21 01:45:00|2362.3|2361.5|2364.8|2364|2364.8|2364|2361.8|2361|510
1700531400000|2023-11-21 01:50:00|2365.3|2364.5|2366.8|2366|2367.3|2366.5|2365.3|2364.5|399
1700531700000|2023-11-21 01:55:00|2367.1|2366.3|2366.3|2365.5|2367.8|2367|2365.8|2365|389
1700532000000|2023-11-21 02:00:00|2366.6|2365.8|2364.8|2364|2366.8|2366|2364.8|2364|294
1700532300000|2023-11-21 02:05:00|2365.3|2364.5|2368.3|2367.5|2368.3|2367.5|2364.8|2364|315
1700532600000|2023-11-21 02:10:00|2367.8|2367|2367.8|2367|2369.3|2368.5|2367.6|2366.8|307
1700532900000|2023-11-21 02:15:00|2368.1|2367.3|2366.8|2366|2368.1|2367.3|2365.3|2364.5|282
1700533200000|2023-11-21 02:20:00|2367.1|2366.3|2364.8|2364|2367.1|2366.3|2364.6|2363.8|275
1700533500000|2023-11-21 02:25:00|2365.3|2364.5|2363.8|2363|2365.6|2364.8|2363.8|2363|347
1700533800000|2023-11-21 02:30:00|2364.3|2363.5|2363.3|2362.5|2364.3|2363.5|2362.3|2361.5|211
1700534100000|2023-11-21 02:35:00|2363.8|2363|2363.8|2363|2364.8|2364|2363.8|2363|58
1700534400000|2023-11-21 02:40:00|2363.3|2362.5|2362.8|2362|2363.8|2363|2362.8|2362|101
1700534700000|2023-11-21 02:45:00|2363.3|2362.5|2363.3|2362.5|2364.3|2363.5|2363.1|2362.3|88
1700535000000|2023-11-21 02:50:00|2363.6|2362.8|2363.8|2363|2363.8|2363|2363.3|2362.5|33
1700535300000|2023-11-21 02:55:00|2364.3|2363.5|2364.8|2364|2365.3|2364.5|2364.3|2363.5|98
1700535600000|2023-11-21 03:00:00|2365.3|2364.5|2366.8|2366|2366.8|2366|2365.3|2364.5|98
1700535900000|2023-11-21 03:05:00|2367.3|2366.5|2365.8|2365|2367.3|2366.5|2365.8|2365|208
1700536200000|2023-11-21 03:10:00|2366.1|2365.3|2366.8|2366|2366.8|2366|2366.1|2365.3|122
1700536500000|2023-11-21 03:15:00|2367.3|2366.5|2366.8|2366|2367.3|2366.5|2366.8|2366|168
1700536800000|2023-11-21 03:20:00|2367.3|2366.5|2366.3|2365.5|2367.3|2366.5|2366.3|2365.5|136
1700537100000|2023-11-21 03:25:00|2366.8|2366|2366.8|2366|2366.8|2366|2366.6|2365.8|141
1700537400000|2023-11-21 03:30:00|2367.3|2366.5|2370.3|2369.5|2370.3|2369.5|2367.3|2366.5|587
1700537700000|2023-11-21 03:35:00|2369.8|2369|2371.3|2370.5|2372.3|2371.5|2369.8|2369|620
1700538000000|2023-11-21 03:40:00|2371.6|2370.8|2368.6|2367.8|2371.8|2371|2367.8|2367|357
1700538300000|2023-11-21 03:45:00|2368.3|2367.5|2366.8|2366|2369.8|2369|2366.3|2365.5|500
1700538600000|2023-11-21 03:50:00|2366.6|2365.8|2367.8|2367|2368.1|2367.3|2365.8|2365|243
1700538900000|2023-11-21 03:55:00|2368.1|2367.3|2367.8|2367|2369.3|2368.5|2366.8|2366|320
1700539200000|2023-11-21 04:00:00|2367.3|2366.5|2367.3|2366.5|2368.3|2367.5|2366.3|2365.5|438
1700539500000|2023-11-21 04:05:00|2367.6|2366.8|2367.3|2366.5|2368.3|2367.5|2366.3|2365.5|290
1700539800000|2023-11-21 04:10:00|2367.1|2366.3|2368.6|2367.8|2369.3|2368.5|2366.8|2366|247
1700540100000|2023-11-21 04:15:00|2368.3|2367.5|2369.8|2369|2369.8|2369|2368.3|2367.5|227
1700540400000|2023-11-21 04:20:00|2370.1|2369.3|2371.3|2370.5|2371.8|2371|2369.8|2369|252
1700540700000|2023-11-21 04:25:00|2371.8|2371|2371.3|2370.5|2372.3|2371.5|2371.3|2370.5|235
1700541000000|2023-11-21 04:30:00|2370.8|2370|2369.3|2368.5|2371.3|2370.5|2369.3|2368.5|300
1700541300000|2023-11-21 04:35:00|2370.3|2369.5|2368.8|2368|2370.3|2369.5|2368.8|2368|360
1700541600000|2023-11-21 04:40:00|2369.1|2368.3|2368.8|2368|2369.3|2368.5|2368.3|2367.5|223
1700541900000|2023-11-21 04:45:00|2368.3|2367.5|2368.8|2368|2368.8|2368|2368.3|2367.5|169
1700542200000|2023-11-21 04:50:00|2369.3|2368.5|2368.8|2368|2369.3|2368.5|2368.8|2368|101
1700542500000|2023-11-21 04:55:00|2369.3|2368.5|2368.3|2367.5|2369.3|2368.5|2368.3|2367.5|119
1700542800000|2023-11-21 05:00:00|2368.8|2368|2367.3|2366.5|2368.8|2368|2367.3|2366.5|401
1700543100000|2023-11-21 05:05:00|2367.1|2366.3|2366.3|2365.5|2367.8|2367|2366.3|2365.5|350
1700543400000|2023-11-21 05:10:00|2366.8|2366|2366.3|2365.5|2367.3|2366.5|2366.3|2365.5|358
1700543700000|2023-11-21 05:15:00|2366.8|2366|2368.3|2367.5|2368.8|2368|2366.3|2365.5|404
1700544000000|2023-11-21 05:20:00|2367.8|2367|2368.3|2367.5|2369.3|2368.5|2367.8|2367|233
1700544300000|2023-11-21 05:25:00|2367.8|2367|2365.3|2364.5|2367.8|2367|2365.3|2364.5|413
1700544600000|2023-11-21 05:30:00|2365.8|2365|2368.8|2368|2368.8|2368|2365.8|2365|421
1700544900000|2023-11-21 05:35:00|2369.1|2368.3|2373.3|2372.5|2373.3|2372.5|2368.8|2368|1346
1700545200000|2023-11-21 05:40:00|2372.8|2372|2373.1|2372.3|2374.3|2373.5|2372.3|2371.5|820
1700545500000|2023-11-21 05:45:00|2372.8|2372|2374.3|2373.5|2374.3|2373.5|2372.3|2371.5|547
1700545800000|2023-11-21 05:50:00|2373.3|2372.5|2372.3|2371.5|2373.3|2372.5|2371.3|2370.5|1099
1700546100000|2023-11-21 05:55:00|2372.6|2371.8|2368.8|2368|2372.8|2372|2367.8|2367|3053
1700546400000|2023-11-21 06:00:00|2368.3|2367.5|2367.6|2366.8|2368.3|2367.5|2366.3|2365.5|2033
1700546700000|2023-11-21 06:05:00|2367.8|2367|2367.4|2365.4|2367.8|2367|2365.8|2365|544
1700547000000|2023-11-21 06:10:00|2367.5|2365.5|2367.7|2365.7|2368|2366|2366.9|2364.9|5
1700547300000|2023-11-21 06:15:00|2367.8|2365.8|2367.6|2365.6|2368.1|2366.1|2367.5|2365.5|371
1700547600000|2023-11-21 06:20:00|2367.7|2365.7|2367.4|2365.4|2367.9|2365.9|2367.4|2365.4|0
1700547900000|2023-11-21 06:25:00|2367.3|2365.3|2368.2|2366.2|2368.3|2366.3|2367.3|2365.3|0
1700548200000|2023-11-21 06:30:00|2368.3|2366.3|2367.9|2365.9|2368.3|2366.3|2367.6|2365.6|0
1700548500000|2023-11-21 06:35:00|2367.8|2365.8|2367.5|2365.5|2367.8|2365.8|2367.4|2365.4|0
1700548800000|2023-11-21 06:40:00|2367.6|2365.6|2367.9|2365.9|2368.3|2366.3|2367.6|2365.6|0
1700549100000|2023-11-21 06:45:00|2368|2366|2367.8|2365.8|2368|2366|2367.4|2365.4|0
1700549400000|2023-11-21 06:50:00|2368.1|2366.1|2368.1|2366.1|2368.2|2366.2|2367.9|2365.9|0
1700549700000|2023-11-21 06:55:00|2367.8|2365.8|2368.6|2366.6|2368.6|2366.6|2367.6|2365.6|0
1700550000000|2023-11-21 07:00:00|2368.5|2366.5|2367.4|2365.4|2368.5|2366.5|2367|2365|0
1700550300000|2023-11-21 07:05:00|2367.5|2365.5|2367.1|2365.1|2367.8|2365.8|2366.9|2364.9|0
1700550600000|2023-11-21 07:10:00|2366.9|2364.9|2367.1|2365.1|2368|2366|2366.9|2364.9|0
1700550900000|2023-11-21 07:15:00|2367.2|2365.2|2367.2|2365.2|2367.2|2365.2|2366.8|2364.8|0
1700551200000|2023-11-21 07:20:00|2367.3|2365.3|2367.2|2365.2|2367.3|2365.3|2367|2365|0
1700551500000|2023-11-21 07:25:00|2367.3|2365.3|2366.6|2364.6|2367.3|2365.3|2366.3|2364.3|0
1700551800000|2023-11-21 07:30:00|2366.4|2364.4|2364.8|2363.6|2366.7|2364.7|2364|2362.8|290
1700552100000|2023-11-21 07:35:00|2365|2363.8|2363|2361.8|2365|2363.8|2362.5|2361.3|164
1700552400000|2023-11-21 07:40:00|2363.5|2362.3|2363.5|2362.3|2363.8|2362.6|2362.5|2361.3|189
1700552700000|2023-11-21 07:45:00|2363|2361.8|2363|2361.8|2363.5|2362.3|2362.5|2361.3|137
1700553000000|2023-11-21 07:50:00|2362.8|2361.6|2363.5|2362.3|2363.8|2362.6|2362.5|2361.3|86
1700553300000|2023-11-21 07:55:00|2363|2361.8|2363|2361.8|2363.5|2362.3|2362.5|2361.3|168
1700553600000|2023-11-21 08:00:00|2363.5|2362.3|2364|2362.8|2365|2363.8|2363.5|2362.3|146
1700553900000|2023-11-21 08:05:00|2364.3|2363.1|2363.5|2362.3|2365|2363.8|2363.5|2362.3|152
1700554200000|2023-11-21 08:10:00|2363|2361.8|2364|2362.8|2365|2363.8|2363|2361.8|96
1700554500000|2023-11-21 08:15:00|2364.3|2363.1|2363|2361.8|2364.3|2363.1|2362.5|2361.3|323
1700554800000|2023-11-21 08:20:00|2362.5|2361.3|2360.8|2359.6|2362.5|2361.3|2360.5|2359.3|157
1700555100000|2023-11-21 08:25:00|2360.5|2359.3|2361.3|2360.1|2362|2360.8|2360.5|2359.3|65
1700555400000|2023-11-21 08:30:00|2361.5|2360.3|2361|2359.8|2363|2361.8|2361|2359.8|83
1700555700000|2023-11-21 08:35:00|2360.5|2359.3|2360.5|2359.3|2361|2359.8|2360.3|2359.1|87
1700556000000|2023-11-21 08:40:00|2360.8|2359.6|2361|2359.8|2361.5|2360.3|2360.5|2359.3|51
1700556300000|2023-11-21 08:45:00|2360.8|2359.6|2361.5|2360.3|2362|2360.8|2360.5|2359.3|42
1700556600000|2023-11-21 08:50:00|2361.8|2360.6|2362.5|2361.3|2362.5|2361.3|2361.8|2360.6|29
1700556900000|2023-11-21 08:55:00|2362.3|2361.1|2361.5|2360.3|2362.5|2361.3|2361.5|2360.3|35
1700557200000|2023-11-21 09:00:00|2361.8|2360.6|2362|2360.8|2362|2360.8|2360.5|2359.3|57
1700557500000|2023-11-21 09:05:00|2362.3|2361.1|2361|2359.8|2363|2361.8|2361|2359.8|51
1700557800000|2023-11-21 09:10:00|2361.5|2360.3|2361.5|2360.3|2362|2360.8|2361|2359.8|51
1700558100000|2023-11-21 09:15:00|2361.3|2360.1|2362.5|2361.3|2362.5|2361.3|2361|2359.8|28
1700558400000|2023-11-21 09:20:00|2362.8|2361.6|2364|2362.8|2364|2362.8|2362.8|2361.6|19
1700558700000|2023-11-21 09:25:00|2363.8|2362.6|2364|2362.8|2364.5|2363.3|2363.5|2362.3|65
1700559000000|2023-11-21 09:30:00|2364.3|2363.1|2365|2363.8|2365|2363.8|2364|2362.8|31
1700559300000|2023-11-21 09:35:00|2365.3|2364.1|2365.3|2364.1|2365.5|2364.3|2365|2363.8|66
1700559600000|2023-11-21 09:40:00|2365|2363.8|2363.3|2362.1|2365.5|2364.3|2363|2361.8|59
1700559900000|2023-11-21 09:45:00|2363|2361.8|2362|2360.8|2363.5|2362.3|2362|2360.8|39
1700560200000|2023-11-21 09:50:00|2362.3|2361.1|2362.5|2361.3|2363.5|2362.3|2362|2360.8|40
1700560500000|2023-11-21 09:55:00|2362.8|2361.6|2362.8|2361.6|2363|2361.8|2362.5|2361.3|12
1700560800000|2023-11-21 10:00:00|2363|2361.8|2363.5|2362.3|2363.8|2362.6|2362.5|2361.3|15
1700561100000|2023-11-21 10:05:00|2364|2362.8|2363|2361.8|2364.3|2363.1|2363|2361.8|50
1700561400000|2023-11-21 10:10:00|2363.3|2362.1|2364|2362.8|2365|2363.8|2363|2361.8|84
1700561700000|2023-11-21 10:15:00|2363.8|2362.6|2364|2362.8|2364.5|2363.3|2363.5|2362.3|22
1700562000000|2023-11-21 10:20:00|2363.8|2362.6|2364.5|2363.3|2364.5|2363.3|2363.5|2362.3|18
1700562300000|2023-11-21 10:25:00|2364.3|2363.1|2364.5|2363.3|2364.5|2363.3|2364|2362.8|23
1700562600000|2023-11-21 10:30:00|2365|2363.8|2364.5|2363.3|2365|2363.8|2364.5|2363.3|24
1700562900000|2023-11-21 10:35:00|2364.3|2363.1|2364|2362.8|2364.5|2363.3|2364|2362.8|27
1700563200000|2023-11-21 10:40:00|2364.5|2363.3|2364.5|2363.3|2364.5|2363.3|2364|2362.8|12
1700563500000|2023-11-21 10:45:00|2364.8|2363.6|2364|2362.8|2365|2363.8|2364|2362.8|9
1700563800000|2023-11-21 10:50:00|2364.3|2363.1|2364|2362.8|2365|2363.8|2364|2362.8|38
1700564100000|2023-11-21 10:55:00|2363.8|2362.6|2363.5|2362.3|2364|2362.8|2363.5|2362.3|9
1700564400000|2023-11-21 11:00:00|2363.3|2362.1|2364|2362.8|2364|2362.8|2363|2361.8|108
1700564700000|2023-11-21 11:05:00|2363.5|2362.3|2363.5|2362.3|2364|2362.8|2363|2361.8|16
1700565000000|2023-11-21 11:10:00|2363.3|2362.1|2362.8|2361.6|2364|2362.8|2362.5|2361.3|25
1700565300000|2023-11-21 11:15:00|2362.5|2361.3|2363|2361.8|2363.5|2362.3|2362.5|2361.3|12
1700565600000|2023-11-21 11:20:00|2362.8|2361.6|2362.5|2361.3|2363|2361.8|2362.5|2361.3|19
1700565900000|2023-11-21 11:25:00|2363|2361.8|2363|2361.8|2363|2361.8|2362.5|2361.3|19
1700566200000|2023-11-21 11:30:00|2363.5|2362.3|2363.5|2362.3|2363.5|2362.3|2363|2361.8|43
1700566500000|2023-11-21 11:35:00|2363|2361.8|2364|2362.8|2364|2362.8|2363|2361.8|79
1700566800000|2023-11-21 11:40:00|2364.3|2363.1|2364|2362.8|2364.5|2363.3|2363.5|2362.3|28
1700567100000|2023-11-21 11:45:00|2364.5|2363.3|2364|2362.8|2364.5|2363.3|2364|2362.8|9
1700567400000|2023-11-21 11:50:00|2364.3|2363.1|2364|2362.8|2364.5|2363.3|2363.5|2362.3|24
1700567700000|2023-11-21 11:55:00|2364.3|2363.1|2364|2362.8|2364.5|2363.3|2364|2362.8|34
1700568000000|2023-11-21 12:00:00|2363.8|2362.6|2363.5|2362.3|2364|2362.8|2363.5|2362.3|79
1700568300000|2023-11-21 12:05:00|2363|2361.8|2363|2361.8|2363|2361.8|2362.5|2361.3|123
1700568600000|2023-11-21 12:10:00|2362.5|2361.3|2362.8|2361.6|2363.5|2362.3|2362.5|2361.3|60
1700568900000|2023-11-21 12:15:00|2362.5|2361.3|2363.5|2362.3|2364|2362.8|2362.5|2361.3|79
1700569200000|2023-11-21 12:20:00|2363.8|2362.6|2363.5|2362.3|2364|2362.8|2363.3|2362.1|23
1700569500000|2023-11-21 12:25:00|2364|2362.8|2363.5|2362.3|2364|2362.8|2363.5|2362.3|58
1700569800000|2023-11-21 12:30:00|2363|2361.8|2363|2361.8|2364|2362.8|2362.5|2361.3|208
1700570100000|2023-11-21 12:35:00|2362.5|2361.3|2362|2360.8|2363|2361.8|2362|2360.8|78
1700570400000|2023-11-21 12:40:00|2361.5|2360.3|2362|2360.8|2362|2360.8|2361.5|2360.3|57
1700570700000|2023-11-21 12:45:00|2361.5|2360.3|2361.5|2360.3|2362|2360.8|2361|2359.8|51
1700571000000|2023-11-21 12:50:00|2361.8|2360.6|2361.5|2360.3|2362|2360.8|2361.5|2360.3|29
1700571300000|2023-11-21 12:55:00|2361|2359.8|2360.5|2359.3|2361.5|2360.3|2360.5|2359.3|21
1700571600000|2023-11-21 13:00:00|2360.3|2359.1|2360|2358.8|2360.5|2359.3|2360|2358.8|54
1700571900000|2023-11-21 13:05:00|2360.5|2359.3|2360|2358.8|2360.5|2359.3|2360|2358.8|40
1700572200000|2023-11-21 13:10:00|2359.5|2358.3|2359.8|2358.6|2360|2358.8|2359.3|2358.1|76
1700572500000|2023-11-21 13:15:00|2360|2358.8|2360.5|2359.3|2360.5|2359.3|2359.5|2358.3|48
1700572800000|2023-11-21 13:20:00|2360|2358.8|2359.5|2358.3|2360.5|2359.3|2359.5|2358.3|55
1700573100000|2023-11-21 13:25:00|2359.8|2358.6|2360|2358.8|2360|2358.8|2359|2357.8|83
1700573400000|2023-11-21 13:30:00|2360.3|2359.1|2360.5|2359.3|2361|2359.8|2360|2358.8|63
1700573700000|2023-11-21 13:35:00|2360.3|2359.1|2360.5|2359.3|2361|2359.8|2360|2358.8|27
1700574000000|2023-11-21 13:40:00|2360.8|2359.6|2361.5|2360.3|2361.5|2360.3|2360.3|2359.1|66
1700574300000|2023-11-21 13:45:00|2362|2360.8|2358.5|2357.3|2362|2360.8|2358.5|2357.3|291
1700574600000|2023-11-21 13:50:00|2358.8|2357.6|2360.5|2359.3|2360.5|2359.3|2358.5|2357.3|145
1700574900000|2023-11-21 13:55:00|2360|2358.8|2361|2359.8|2361|2359.8|2359.5|2358.3|120
1700575200000|2023-11-21 14:00:00|2360.5|2359.3|2362|2360.8|2362|2360.8|2360.5|2359.3|74
1700575500000|2023-11-21 14:05:00|2362.5|2361.3|2363|2361.8|2363|2361.8|2362|2360.8|114
1700575800000|2023-11-21 14:10:00|2363.5|2362.3|2363.5|2362.3|2364|2362.8|2363|2361.8|130
1700576100000|2023-11-21 14:15:00|2363.8|2362.6|2362.5|2361.3|2363.8|2362.6|2362.5|2361.3|102
1700576400000|2023-11-21 14:20:00|2362.3|2361.1|2362.5|2361.3|2362.5|2361.3|2362|2360.8|73
1700576700000|2023-11-21 14:25:00|2363|2361.8|2363|2361.8|2363|2361.8|2362.5|2361.3|121
1700577000000|2023-11-21 14:30:00|2363.5|2362.3|2364|2362.8|2364|2362.8|2362.5|2361.3|271
1700577300000|2023-11-21 14:35:00|2363.5|2362.3|2363.5|2362.3|2364|2362.8|2362.5|2361.3|244
1700577600000|2023-11-21 14:40:00|2363.3|2362.1|2363.3|2362.1|2364.5|2363.3|2363|2361.8|209
1700577900000|2023-11-21 14:45:00|2363|2361.8|2364|2362.8|2364|2362.8|2362|2360.8|191
1700578200000|2023-11-21 14:50:00|2364.5|2363.3|2365|2363.8|2365.5|2364.3|2363.5|2362.3|183
1700578500000|2023-11-21 14:55:00|2364.5|2363.3|2363.5|2362.3|2365|2363.8|2363|2361.8|212
1700578800000|2023-11-21 15:00:00|2364|2362.8|2363|2361.8|2365|2363.8|2362.8|2361.6|408
1700579100000|2023-11-21 15:05:00|2362.8|2361.6|2364|2362.8|2365|2363.8|2362|2360.8|249
1700579400000|2023-11-21 15:10:00|2364.3|2363.1|2363.5|2362.3|2364.5|2363.3|2363|2361.8|178
1700579700000|2023-11-21 15:15:00|2363.8|2362.6|2364.5|2363.3|2365|2363.8|2363.5|2362.3|179
1700580000000|2023-11-21 15:20:00|2364.3|2363.1|2361.5|2360.3|2364.5|2363.3|2361.5|2360.3|188
1700580300000|2023-11-21 15:25:00|2361.3|2360.1|2361.5|2360.3|2362.5|2361.3|2360.5|2359.3|211
1700580600000|2023-11-21 15:30:00|2361|2359.8|2360.5|2359.3|2362.3|2361.1|2360.5|2359.3|122
1700580900000|2023-11-21 15:35:00|2360.8|2359.6|2360|2358.8|2361.5|2360.3|2360|2358.8|138
1700581200000|2023-11-21 15:40:00|2359.8|2358.6|2362.5|2361.3|2362.5|2361.3|2359.5|2358.3|200
1700581500000|2023-11-21 15:45:00|2362.8|2361.6|2362.3|2361.1|2363|2361.8|2362|2360.8|142
1700581800000|2023-11-21 15:50:00|2362.5|2361.3|2361.5|2360.3|2362.5|2361.3|2361|2359.8|64
1700582100000|2023-11-21 15:55:00|2361.8|2360.6|2362.5|2361.3|2362.5|2361.3|2361.5|2360.3|81
1700582400000|2023-11-21 16:00:00|2362|2360.8|2362|2360.8|2362.5|2361.3|2361.5|2360.3|87
1700582700000|2023-11-21 16:05:00|2361.5|2360.3|2361.5|2360.3|2362|2360.8|2360.5|2359.3|78
1700583000000|2023-11-21 16:10:00|2361|2359.8|2361.5|2360.3|2361.5|2360.3|2360.5|2359.3|177
1700583300000|2023-11-21 16:15:00|2362|2360.8|2361|2359.8|2362|2360.8|2361|2359.8|149
1700583600000|2023-11-21 16:20:00|2361.5|2360.3|2362|2360.8|2362|2360.8|2360.5|2359.3|154
1700583900000|2023-11-21 16:25:00|2361.5|2360.3|2362|2360.8|2362.5|2361.3|2361.5|2360.3|125
1700584200000|2023-11-21 16:30:00|2362.5|2361.3|2361.5|2360.3|2362.5|2361.3|2361.5|2360.3|128
1700584500000|2023-11-21 16:35:00|2361.8|2360.6|2361|2359.8|2362|2360.8|2361|2359.8|82
1700584800000|2023-11-21 16:40:00|2361.5|2360.3|2360.5|2359.3|2361.5|2360.3|2360.5|2359.3|65
1700585100000|2023-11-21 16:45:00|2361|2359.8|2362.5|2361.3|2362.5|2361.3|2360.5|2359.3|94
1700585400000|2023-11-21 16:50:00|2362.3|2361.1|2362|2360.8|2362.3|2361.1|2361.5|2360.3|92
1700585700000|2023-11-21 16:55:00|2361.5|2360.3|2362|2360.8|2362|2360.8|2361.5|2360.3|73
1700586000000|2023-11-21 17:00:00|2362.3|2361.1|2362|2360.8|2362.5|2361.3|2361.5|2360.3|88
1700586300000|2023-11-21 17:05:00|2361.5|2360.3|2362|2360.8|2362|2360.8|2361.5|2360.3|162
1700586600000|2023-11-21 17:10:00|2361.5|2360.3|2361.5|2360.3|2362|2360.8|2361.5|2360.3|67
1700586900000|2023-11-21 17:15:00|2361.8|2360.6|2361.5|2360.3|2362|2360.8|2361.5|2360.3|84
1700587200000|2023-11-21 17:20:00|2361.3|2360.1|2361.5|2360.3|2362|2360.8|2361.3|2360.1|75
1700587500000|2023-11-21 17:25:00|2362|2360.8|2362.5|2361.3|2362.5|2361.3|2361.5|2360.3|55
1700587800000|2023-11-21 17:30:00|2362.3|2361.1|2362.5|2361.3|2362.5|2361.3|2362|2360.8|69
1700588100000|2023-11-21 17:35:00|2362|2360.8|2363|2361.8|2363|2361.8|2362|2360.8|97
1700588400000|2023-11-21 17:40:00|2362.5|2361.3|2362.3|2361.1|2362.5|2361.3|2361.5|2360.3|77
1700588700000|2023-11-21 17:45:00|2362.5|2361.3|2362.5|2361.3|2363|2361.8|2362.5|2361.3|75
1700589000000|2023-11-21 17:50:00|2363|2361.8|2362.5|2361.3|2363|2361.8|2362.5|2361.3|49
1700589300000|2023-11-21 17:55:00|2362.3|2361.1|2362.5|2361.3|2363|2361.8|2362.3|2361.1|70
1700589600000|2023-11-21 18:00:00|2362.3|2361.1|2361|2359.8|2362.5|2361.3|2361|2359.8|73
1700589900000|2023-11-21 18:05:00|2360.5|2359.3|2361.5|2360.3|2361.5|2360.3|2360.5|2359.3|73
1700590200000|2023-11-21 18:10:00|2361.3|2360.1|2360|2358.8|2361.5|2360.3|2360|2358.8|95
1700590500000|2023-11-21 18:15:00|2360.5|2359.3|2361|2359.8|2361|2359.8|2360|2358.8|69
1700590800000|2023-11-21 18:20:00|2360.8|2359.6|2360|2358.8|2361|2359.8|2360|2358.8|66
1700591100000|2023-11-21 18:25:00|2360.5|2359.3|2360.8|2359.6|2361|2359.8|2360|2358.8|59
1700591400000|2023-11-21 18:30:00|2361|2359.8|2363|2361.8|2363|2361.8|2360.5|2359.3|71
1700591700000|2023-11-21 18:35:00|2362.8|2361.6|2362.5|2361.3|2363|2361.8|2362|2360.8|74
1700592000000|2023-11-21 18:40:00|2362.3|2361.1|2362.5|2361.3|2362.8|2361.6|2362|2360.8|47
1700592300000|2023-11-21 18:45:00|2363|2361.8|2363|2361.8|2363|2361.8|2362|2360.8|60
1700592600000|2023-11-21 18:50:00|2363.5|2362.3|2364|2362.8|2364|2362.8|2363|2361.8|76
1700592900000|2023-11-21 18:55:00|2363.8|2362.6|2362.3|2361.1|2363.8|2362.6|2362.3|2361.1|100
1700593200000|2023-11-21 19:00:00|2362.5|2361.3|2362.5|2361.3|2363.5|2362.3|2361.5|2360.3|69
1700593500000|2023-11-21 19:05:00|2362|2360.8|2363|2361.8|2363|2361.8|2362|2360.8|182
1700593800000|2023-11-21 19:10:00|2362.5|2361.3|2362.5|2361.3|2363|2361.8|2361.5|2360.3|117
1700594100000|2023-11-21 19:15:00|2363|2361.8|2362|2360.8|2363|2361.8|2361.5|2360.3|112
1700594400000|2023-11-21 19:20:00|2361.5|2360.3|2361.8|2360.6|2362|2360.8|2361.5|2360.3|79
1700594700000|2023-11-21 19:25:00|2361.5|2360.3|2362|2360.8|2362|2360.8|2361|2359.8|207
1700595000000|2023-11-21 19:30:00|2361.5|2360.3|2361.5|2360.3|2362|2360.8|2361|2359.8|124
1700595300000|2023-11-21 19:35:00|2362|2360.8|2361.3|2360.1|2362|2360.8|2361|2359.8|130
1700595600000|2023-11-21 19:40:00|2361.5|2360.3|2361|2359.8|2362|2360.8|2361|2359.8|66
1700595900000|2023-11-21 19:45:00|2361.3|2360.1|2361|2359.8|2361.5|2360.3|2361|2359.8|50
1700596200000|2023-11-21 19:50:00|2360.8|2359.6|2360.5|2359.3|2361|2359.8|2360|2358.8|72
1700596500000|2023-11-21 19:55:00|2360.3|2359.1|2361.5|2360.3|2361.5|2360.3|2360|2358.8|45
1700596800000|2023-11-21 20:00:00|2362|2360.8|2361.5|2360.3|2362.5|2361.3|2361.5|2360.3|43
1700597100000|2023-11-21 20:05:00|2361.8|2360.6|2361|2359.8|2361.8|2360.6|2361|2359.8|50
1700597400000|2023-11-21 20:10:00|2361.3|2360.1|2361|2359.8|2361.5|2360.3|2360.8|2359.6|64
1700597700000|2023-11-21 20:15:00|2360.8|2359.6|2360.5|2359.3|2361|2359.8|2360.5|2359.3|55
1700598000000|2023-11-21 20:20:00|2361|2359.8|2360|2358.8|2361|2359.8|2359.5|2358.3|76
1700598300000|2023-11-21 20:25:00|2359.5|2358.3|2360|2358.8|2360|2358.8|2359|2357.8|56
1700598600000|2023-11-21 20:30:00|2359.8|2358.6|2359.5|2358.3|2360|2358.8|2359|2357.8|59
1700598900000|2023-11-21 20:35:00|2359|2357.8|2359.5|2358.3|2359.5|2358.3|2359|2357.8|85
1700599200000|2023-11-21 20:40:00|2359|2357.8|2360.5|2359.3|2360.5|2359.3|2359|2357.8|91
1700599500000|2023-11-21 20:45:00|2361|2359.8|2362|2360.8|2362|2360.8|2360.5|2359.3|93
1700599800000|2023-11-21 20:50:00|2361.8|2360.6|2361.7|2359.7|2362|2360.8|2361.5|2359.7|48
1700600100000|2023-11-21 20:55:00|2361.8|2359.8|2361.4|2359.4|2361.9|2359.9|2361.2|2359.2|0
1700600400000|2023-11-21 21:00:00|2361.3|2359.3|2361.1|2359.1|2361.3|2359.3|2360.7|2358.7|20
1700600700000|2023-11-21 21:05:00|2361.2|2359.2|2360.4|2358.4|2361.2|2359.2|2360.2|2358.2|0
1700601000000|2023-11-21 21:10:00|2360.2|2358.2|2360.2|2358.2|2360.6|2358.6|2360.1|2358.1|0
1700601300000|2023-11-21 21:15:00|2360.3|2358.3|2360.4|2358.4|2360.4|2358.4|2360.1|2358.1|0
1700601600000|2023-11-21 21:20:00|2360.5|2358.5|2360.6|2358.6|2361.8|2359.8|2357.4|2355.4|0
1700601900000|2023-11-21 21:25:00|2360.5|2358.5|2360.4|2358.4|2361.1|2359.1|2360.1|2358.1|0
1700602200000|2023-11-21 21:30:00|2360.5|2358.5|2360.3|2358.3|2360.5|2358.5|2359.3|2357.3|0
1700602500000|2023-11-21 21:35:00|2360.1|2358.1|2360.5|2358.5|2360.6|2358.6|2359.7|2357.7|0
1700602800000|2023-11-21 21:40:00|2360.4|2358.4|2360.1|2358.1|2360.4|2358.4|2360.1|2358.1|0
1700603100000|2023-11-21 21:45:00|2360.4|2358.4|2360.3|2358.3|2360.4|2358.4|2360.3|2358.3|0
1700603400000|2023-11-21 21:50:00|2360.2|2358.2|2360.4|2358.4|2360.6|2358.6|2360.1|2358.1|0
1700603700000|2023-11-21 21:55:00|2360.1|2358.1|2360.5|2358.5|2360.6|2358.6|2360|2358|0
1700604000000|2023-11-21 22:00:00|2360.6|2358.6|2360.7|2358.7|2360.8|2358.8|2360.6|2358.6|0
1700604300000|2023-11-21 22:05:00|2360.8|2358.8|2360.8|2358.8|2361.1|2359.1|2360.6|2358.6|0
1700604600000|2023-11-21 22:10:00|2360.9|2358.9|2360.8|2358.8|2360.9|2358.9|2360.8|2358.8|0
1700604900000|2023-11-21 22:15:00|2360.9|2358.9|2361|2359|2361.1|2359.1|2360.8|2358.8|0
1700605200000|2023-11-21 22:20:00|2360.9|2358.9|2360.6|2358.6|2361.1|2359.1|2360.6|2358.6|0
1700605500000|2023-11-21 22:25:00|2360.3|2358.3|2360.7|2358.7|2360.7|2358.7|2360.3|2358.3|0
1700605800000|2023-11-21 22:30:00|2360.6|2358.6|2360.7|2358.7|2360.7|2358.7|2360.6|2358.6|0
1700606700000|2023-11-21 22:45:00|2360.6|2358.6|2360.6|2358.6|2360.7|2358.7|2360.5|2358.5|0
1700607000000|2023-11-21 22:50:00|2360.7|2358.7|2360.9|2358.9|2361.2|2359.2|2360.7|2358.7|0
1700607300000|2023-11-21 22:55:00|2360.8|2358.8|2360.9|2358.9|2360.9|2358.9|2360.7|2358.7|0
1700607600000|2023-11-21 23:00:00|2360.3|2358.3|2359.7|2357.7|2360.3|2358.3|2359.7|2357.7|0
1700607900000|2023-11-21 23:05:00|2359.5|2357.5|2359.2|2357.2|2359.5|2357.5|2359.2|2357.2|0
1700608200000|2023-11-21 23:10:00|2359.4|2357.4|2359.9|2357.9|2359.9|2357.9|2359.2|2357.2|0
1700608500000|2023-11-21 23:15:00|2359.7|2357.7|2359.3|2357.3|2359.8|2357.8|2359.3|2357.3|0
1700608800000|2023-11-21 23:20:00|2359.4|2357.4|2359.3|2357.3|2359.4|2357.4|2359.3|2357.3|0
1700609100000|2023-11-21 23:25:00|2359.4|2357.4|2359.5|2357.5|2359.5|2357.5|2359.3|2357.3|0
1700609400000|2023-11-21 23:30:00|2359.3|2357.3|2358.8|2356.8|2359.3|2357.3|2357.6|2355.6|0
1700609700000|2023-11-21 23:35:00|2358.6|2356.6|2358.3|2356.3|2359.4|2357.4|2357.7|2355.7|0
1700610000000|2023-11-21 23:40:00|2358.2|2356.2|2356.3|2354.3|2358.4|2356.4|2356.1|2354.1|0
1700610300000|2023-11-21 23:45:00|2356.4|2354.4|2357|2355.8|2359.5|2358.3|2356.3|2354.3|731
1700610600000|2023-11-21 23:50:00|2356.5|2355.3|2357.5|2356.3|2357.5|2356.3|2356|2354.8|322
1700610900000|2023-11-21 23:55:00|2358|2356.8|2361|2359.8|2361|2359.8|2357|2355.8|593
1700611200000|2023-11-22 00:00:00|2360.8|2360|2366.8|2366|2366.8|2366|2358.8|2358|1787
1700611500000|2023-11-22 00:05:00|2367.3|2366.5|2369.8|2369|2370.3|2369.5|2365.8|2365|550
1700611800000|2023-11-22 00:10:00|2370.3|2369.5|2374.3|2373.5|2374.3|2373.5|2369.8|2369|985
1700612100000|2023-11-22 00:15:00|2374.6|2373.8|2377.6|2376.8|2377.8|2377|2373.3|2372.5|1205
1700612400000|2023-11-22 00:20:00|2377.8|2377|2379.3|2378.5|2380.8|2380|2377.8|2377|1048
1700612700000|2023-11-22 00:25:00|2379.8|2379|2380.3|2379.5|2381.8|2381|2379.3|2378.5|960
1700613000000|2023-11-22 00:30:00|2380.8|2380|2382.3|2381.5|2382.8|2382|2380.3|2379.5|790
1700613300000|2023-11-22 00:35:00|2382.8|2382|2381.3|2380.5|2383.3|2382.5|2379.3|2378.5|753
1700613600000|2023-11-22 00:40:00|2381.8|2381|2381.3|2380.5|2381.8|2381|2380.3|2379.5|594
1700613900000|2023-11-22 00:45:00|2381.8|2381|2378.3|2377.5|2381.8|2381|2377.8|2377|566
1700614200000|2023-11-22 00:50:00|2378.6|2377.8|2379.3|2378.5|2380.1|2379.3|2377.8|2377|578
1700614500000|2023-11-22 00:55:00|2379.8|2379|2380.8|2380|2382.3|2381.5|2379.3|2378.5|694
1700614800000|2023-11-22 01:00:00|2381.3|2380.5|2380.3|2379.5|2381.3|2380.5|2379.8|2379|284
1700615100000|2023-11-22 01:05:00|2379.8|2379|2380.3|2379.5|2380.8|2380|2379.3|2378.5|214
1700615400000|2023-11-22 01:10:00|2380.1|2379.3|2380.8|2380|2383.3|2382.5|2379.1|2378.3|531
1700615700000|2023-11-22 01:15:00|2380.3|2379.5|2381.8|2381|2382.3|2381.5|2379.3|2378.5|484
1700616000000|2023-11-22 01:20:00|2381.6|2380.8|2383.3|2382.5|2383.3|2382.5|2381.3|2380.5|506
1700616300000|2023-11-22 01:25:00|2382.8|2382|2385.8|2385|2387.1|2386.3|2382.8|2382|711
1700616600000|2023-11-22 01:30:00|2386.3|2385.5|2383.8|2383|2386.3|2385.5|2382.3|2381.5|601
1700616900000|2023-11-22 01:35:00|2384.3|2383.5|2381.8|2381|2384.3|2383.5|2381.3|2380.5|492
1700617200000|2023-11-22 01:40:00|2381.6|2380.8|2382.3|2381.5|2383.3|2382.5|2381.3|2380.5|638
1700617500000|2023-11-22 01:45:00|2382.8|2382|2384.8|2384|2385.3|2384.5|2382.8|2382|521
1700617800000|2023-11-22 01:50:00|2385.3|2384.5|2386.8|2386|2387|2386.2|2384.8|2384|471
1700618100000|2023-11-22 01:55:00|2387|2386.2|2386.8|2386|2387.3|2386.5|2385.8|2385|508
1700618400000|2023-11-22 02:00:00|2386.3|2385.5|2384.8|2384|2386.8|2386|2384.3|2383.5|296
1700618700000|2023-11-22 02:05:00|2385.3|2384.5|2383.3|2382.5|2385.3|2384.5|2383.3|2382.5|275
1700619000000|2023-11-22 02:10:00|2383.8|2383|2386.3|2385.5|2386.3|2385.5|2382.8|2382|247
1700619300000|2023-11-22 02:15:00|2385.8|2385|2384.8|2384|2386.3|2385.5|2383.8|2383|235
1700619600000|2023-11-22 02:20:00|2385.3|2384.5|2384.8|2384|2386.3|2385.5|2384.3|2383.5|204
1700619900000|2023-11-22 02:25:00|2385.3|2384.5|2385.8|2385|2386.3|2385.5|2384.8|2384|237
1700620200000|2023-11-22 02:30:00|2386.3|2385.5|2386.8|2386|2387.3|2386.5|2386.3|2385.5|113
1700620500000|2023-11-22 02:35:00|2387.3|2386.5|2387.8|2387|2388.3|2387.5|2387.3|2386.5|94
1700620800000|2023-11-22 02:40:00|2387.3|2386.5|2386.3|2385.5|2387.3|2386.5|2386.3|2385.5|132
1700621100000|2023-11-22 02:45:00|2386.5|2385.7|2386.3|2385.5|2386.8|2386|2385.8|2385|98
1700621400000|2023-11-22 02:50:00|2385.8|2385|2385.3|2384.5|2386.3|2385.5|2385.3|2384.5|80
1700621700000|2023-11-22 02:55:00|2385.5|2384.7|2385.3|2384.5|2385.8|2385|2385.3|2384.5|160
1700622000000|2023-11-22 03:00:00|2385.8|2385|2384.8|2384|2385.8|2385|2384.3|2383.5|137
1700622300000|2023-11-22 03:05:00|2384.3|2383.5|2383.8|2383|2384.3|2383.5|2383.3|2382.5|117
1700622600000|2023-11-22 03:10:00|2383.3|2382.5|2383.3|2382.5|2383.8|2383|2383.3|2382.5|75
1700622900000|2023-11-22 03:15:00|2382.8|2382|2382.8|2382|2383.3|2382.5|2382.8|2382|126
1700623200000|2023-11-22 03:20:00|2382.3|2381.5|2383.3|2382.5|2383.3|2382.5|2382.3|2381.5|179
1700623500000|2023-11-22 03:25:00|2383|2382.2|2383.3|2382.5|2383.8|2383|2383|2382.2|175
1700623800000|2023-11-22 03:30:00|2382.8|2382|2382.8|2382|2384.3|2383.5|2381.8|2381|637
1700624100000|2023-11-22 03:35:00|2382.5|2381.7|2380.3|2379.5|2382.8|2382|2380.3|2379.5|256
1700624400000|2023-11-22 03:40:00|2380|2379.2|2381.8|2381|2382.3|2381.5|2379.8|2379|398
1700624700000|2023-11-22 03:45:00|2382.3|2381.5|2380.3|2379.5|2382.3|2381.5|2380.3|2379.5|274
1700625000000|2023-11-22 03:50:00|2380.5|2379.7|2379.8|2379|2380.8|2380|2379.8|2379|141
1700625300000|2023-11-22 03:55:00|2380.3|2379.5|2380.3|2379.5|2380.3|2379.5|2379.8|2379|138
1700625600000|2023-11-22 04:00:00|2379.8|2379|2377.3|2376.5|2380.3|2379.5|2377.3|2376.5|318
1700625900000|2023-11-22 04:05:00|2377.5|2376.7|2377.3|2376.5|2377.8|2377|2376.3|2375.5|358
1700626200000|2023-11-22 04:10:00|2376.8|2376|2378.3|2377.5|2378.3|2377.5|2376.8|2376|195
1700626500000|2023-11-22 04:15:00|2377.8|2377|2378|2377.2|2378.5|2377.7|2377.8|2377|196
1700626800000|2023-11-22 04:20:00|2378.3|2377.5|2378.8|2378|2379.3|2378.5|2378|2377.2|213
1700627100000|2023-11-22 04:25:00|2379.3|2378.5|2377.8|2377|2379.3|2378.5|2377.8|2377|185
1700627400000|2023-11-22 04:30:00|2378|2377.2|2378.8|2378|2379.3|2378.5|2378|2377.2|245
1700627700000|2023-11-22 04:35:00|2378.5|2377.7|2378.8|2378|2378.8|2378|2377.8|2377|274
1700628000000|2023-11-22 04:40:00|2378.5|2377.7|2378.8|2378|2378.8|2378|2377.8|2377|262
1700628300000|2023-11-22 04:45:00|2378.3|2377.5|2379.3|2378.5|2379.3|2378.5|2378.3|2377.5|224
1700628600000|2023-11-22 04:50:00|2378.8|2378|2379.8|2379|2379.8|2379|2378.8|2378|152
1700628900000|2023-11-22 04:55:00|2380|2379.2|2380.3|2379.5|2380.8|2380|2379.3|2378.5|250
1700629200000|2023-11-22 05:00:00|2380.8|2380|2381.5|2380.7|2381.8|2381|2379.8|2379|399
1700629500000|2023-11-22 05:05:00|2381.8|2381|2382.3|2381.5|2382.8|2382|2381.3|2380.5|300
1700629800000|2023-11-22 05:10:00|2382.5|2381.7|2381.3|2380.5|2382.8|2382|2381.3|2380.5|227
1700630100000|2023-11-22 05:15:00|2381.8|2381|2381.3|2380.5|2381.8|2381|2379.8|2379|279
1700630400000|2023-11-22 05:20:00|2381|2380.2|2379.3|2378.5|2381.3|2380.5|2378.8|2378|339
1700630700000|2023-11-22 05:25:00|2379.5|2378.7|2380.3|2379.5|2380.8|2380|2379.3|2378.5|335
1700631000000|2023-11-22 05:30:00|2379.8|2379|2379.8|2379|2380.3|2379.5|2379.8|2379|215
1700631300000|2023-11-22 05:35:00|2379.3|2378.5|2380.3|2379.5|2381.3|2380.5|2379.3|2378.5|400
1700631600000|2023-11-22 05:40:00|2379.8|2379|2377.3|2376.5|2379.8|2379|2377.3|2376.5|506
1700631900000|2023-11-22 05:45:00|2376.8|2376|2377.8|2377|2377.8|2377|2376.3|2375.5|551
1700632200000|2023-11-22 05:50:00|2377.3|2376.5|2377.8|2377|2378.3|2377.5|2376.8|2376|453
1700632500000|2023-11-22 05:55:00|2377.3|2376.5|2377.8|2377|2379.3|2378.5|2377.3|2376.5|1240
1700632800000|2023-11-22 06:00:00|2378.3|2377.5|2377.3|2376.5|2378.8|2378|2377.3|2376.5|2042
1700633100000|2023-11-22 06:05:00|2376.8|2376|2377.2|2375.2|2377.3|2376.5|2375.8|2375|556
1700633400000|2023-11-22 06:10:00|2377.1|2375.1|2378|2376|2378.2|2376.2|2376.7|2374.7|1
1700633700000|2023-11-22 06:15:00|2377.9|2375.9|2377.8|2375.8|2378|2376|2377.5|2375.5|446
1700634000000|2023-11-22 06:20:00|2377.9|2375.9|2377.2|2375.2|2377.9|2375.9|2376.9|2374.9|0
1700634300000|2023-11-22 06:25:00|2377.1|2375.1|2377.4|2375.4|2377.5|2375.5|2377.1|2375.1|0
1700634600000|2023-11-22 06:30:00|2377.2|2375.2|2377.4|2375.4|2377.4|2375.4|2377|2375|0
1700634900000|2023-11-22 06:35:00|2377.2|2375.2|2377.4|2375.4|2377.4|2375.4|2377.1|2375.1|0
1700635200000|2023-11-22 06:40:00|2377.3|2375.3|2377.3|2375.3|2377.3|2375.3|2377.3|2375.3|0
1700635500000|2023-11-22 06:45:00|2377.2|2375.2|2377.1|2375.1|2377.2|2375.2|2377.1|2375.1|0
1700635800000|2023-11-22 06:50:00|2376.9|2374.9|2377.2|2375.2|2377.4|2375.4|2376.8|2374.8|0
1700636100000|2023-11-22 06:55:00|2377.1|2375.1|2377.8|2375.8|2378.3|2376.3|2377.1|2375.1|0
1700636400000|2023-11-22 07:00:00|2377.7|2375.7|2378|2376|2378.1|2376.1|2377.4|2375.4|0
1700636700000|2023-11-22 07:05:00|2378.1|2376.1|2378.4|2376.4|2378.4|2376.4|2378|2376|0
1700637000000|2023-11-22 07:10:00|2378.3|2376.3|2378.2|2376.2|2378.5|2376.5|2378|2376|0
1700637300000|2023-11-22 07:15:00|2378.5|2376.5|2378.2|2376.2|2378.7|2376.7|2378.1|2376.1|0
1700637600000|2023-11-22 07:20:00|2377.9|2375.9|2378.2|2376.2|2378.5|2376.5|2377.9|2375.9|0
1700637900000|2023-11-22 07:25:00|2377.9|2375.9|2378.9|2376.9|2379.2|2377.2|2377.9|2375.9|0
1700638200000|2023-11-22 07:30:00|2378.8|2376.8|2377.5|2376.3|2378.8|2376.8|2376.7|2375.5|224
1700638500000|2023-11-22 07:35:00|2378|2376.8|2378.5|2377.3|2379.2|2378|2378|2376.8|284
1700638800000|2023-11-22 07:40:00|2378.7|2377.5|2378|2376.8|2379|2377.8|2378|2376.8|117
1700639100000|2023-11-22 07:45:00|2377.7|2376.5|2378|2376.8|2378|2376.8|2377|2375.8|198
1700639400000|2023-11-22 07:50:00|2378.2|2377|2379.5|2378.3|2380|2378.8|2378|2376.8|155
1700639700000|2023-11-22 07:55:00|2380|2378.8|2379|2377.8|2380|2378.8|2379|2377.8|243
1700640000000|2023-11-22 08:00:00|2379.2|2378|2379.5|2378.3|2380.5|2379.3|2379|2377.8|82
1700640300000|2023-11-22 08:05:00|2380|2378.8|2381.5|2380.3|2381.7|2380.5|2380|2378.8|685
1700640600000|2023-11-22 08:10:00|2381|2379.8|2381.5|2380.3|2382.2|2381|2380.5|2379.3|115
1700640900000|2023-11-22 08:15:00|2381.2|2380|2381.5|2380.3|2382|2380.8|2381|2379.8|35
1700641200000|2023-11-22 08:20:00|2382|2380.8|2381.7|2380.5|2382.5|2381.3|2381.5|2380.3|188
1700641500000|2023-11-22 08:25:00|2381.5|2380.3|2382|2380.8|2382.5|2381.3|2381.5|2380.3|99
1700641800000|2023-11-22 08:30:00|2382.5|2381.3|2383|2381.8|2383|2381.8|2382.5|2381.3|35
1700642100000|2023-11-22 08:35:00|2382.7|2381.5|2382.5|2381.3|2383|2381.8|2381.5|2380.3|65
1700642400000|2023-11-22 08:40:00|2382|2380.8|2383|2381.8|2383|2381.8|2381.5|2380.3|66
1700642700000|2023-11-22 08:45:00|2382.5|2381.3|2382.5|2381.3|2383|2381.8|2382.5|2381.3|42
1700643000000|2023-11-22 08:50:00|2382|2380.8|2382.5|2381.3|2382.7|2381.5|2381.5|2380.3|51
1700643300000|2023-11-22 08:55:00|2382.7|2381.5|2385.5|2384.3|2385.5|2384.3|2382.5|2381.3|173
1700643600000|2023-11-22 09:00:00|2385.7|2384.5|2386|2384.8|2386|2384.8|2385|2383.8|57
1700643900000|2023-11-22 09:05:00|2386.2|2385|2386.5|2385.3|2387|2385.8|2386|2384.8|38
1700644200000|2023-11-22 09:10:00|2386.2|2385|2386|2384.8|2386.5|2385.3|2385.5|2384.3|26
1700644500000|2023-11-22 09:15:00|2385.7|2384.5|2385.2|2384|2386|2384.8|2385|2383.8|64
1700644800000|2023-11-22 09:20:00|2385|2383.8|2385|2383.8|2385.5|2384.3|2385|2383.8|36
1700645100000|2023-11-22 09:25:00|2385.2|2384|2385|2383.8|2385.5|2384.3|2384.5|2383.3|87
1700645400000|2023-11-22 09:30:00|2384.7|2383.5|2383.5|2382.3|2384.7|2383.5|2382.5|2381.3|36
1700645700000|2023-11-22 09:35:00|2383.2|2382|2383|2381.8|2383.2|2382|2382.5|2381.3|32
1700646000000|2023-11-22 09:40:00|2383.5|2382.3|2382.5|2381.3|2383.5|2382.3|2382|2380.8|17
1700646300000|2023-11-22 09:45:00|2382.7|2381.5|2382.5|2381.3|2383|2381.8|2382|2380.8|11
1700646600000|2023-11-22 09:50:00|2382.2|2381|2381.5|2380.3|2382.5|2381.3|2381.5|2380.3|52
1700646900000|2023-11-22 09:55:00|2381|2379.8|2381|2379.8|2382|2380.8|2381|2379.8|112
1700647200000|2023-11-22 10:00:00|2381.2|2380|2382.5|2381.3|2382.5|2381.3|2381|2379.8|45
1700647500000|2023-11-22 10:05:00|2382|2380.8|2383.5|2382.3|2383.5|2382.3|2382|2380.8|14
1700647800000|2023-11-22 10:10:00|2383|2381.8|2383|2381.8|2383.5|2382.3|2382.5|2381.3|41
1700648100000|2023-11-22 10:15:00|2383.5|2382.3|2383|2381.8|2383.5|2382.3|2383|2381.8|297
1700648400000|2023-11-22 10:20:00|2383.2|2382|2382.5|2381.3|2383.5|2382.3|2382.5|2381.3|23
1700648700000|2023-11-22 10:25:00|2383|2381.8|2383|2381.8|2383|2381.8|2382|2380.8|34
1700649000000|2023-11-22 10:30:00|2383.5|2382.3|2383.5|2382.3|2383.5|2382.3|2383|2381.8|45
1700649300000|2023-11-22 10:35:00|2383.7|2382.5|2383|2381.8|2384|2382.8|2382.5|2381.3|40
1700649600000|2023-11-22 10:40:00|2382.5|2381.3|2384|2382.8|2384.5|2383.3|2382.5|2381.3|93
1700649900000|2023-11-22 10:45:00|2383.5|2382.3|2384|2382.8|2384|2382.8|2383.5|2382.3|34
1700650200000|2023-11-22 10:50:00|2383.7|2382.5|2384|2382.8|2384|2382.8|2383.5|2382.3|61
1700650500000|2023-11-22 10:55:00|2383.7|2382.5|2383.5|2382.3|2384|2382.8|2383|2381.8|35
1700650800000|2023-11-22 11:00:00|2383|2381.8|2382.5|2381.3|2383.5|2382.3|2382|2380.8|107
1700651100000|2023-11-22 11:05:00|2382.2|2381|2381.5|2380.3|2382.2|2381|2381|2379.8|73
1700651400000|2023-11-22 11:10:00|2382|2380.8|2382|2380.8|2382.5|2381.3|2382|2380.8|25
1700651700000|2023-11-22 11:15:00|2381.5|2380.3|2382|2380.8|2382.2|2381|2381.5|2380.3|37
1700652000000|2023-11-22 11:20:00|2381.7|2380.5|2382.5|2381.3|2382.5|2381.3|2381.7|2380.5|5
1700652300000|2023-11-22 11:25:00|2382.7|2381.5|2382.5|2381.3|2382.7|2381.5|2382|2380.8|22
1700652600000|2023-11-22 11:30:00|2382.2|2381|2382.5|2381.3|2383|2381.8|2382|2380.8|33
1700652900000|2023-11-22 11:35:00|2382.2|2381|2382.5|2381.3|2382.5|2381.3|2382|2380.8|93
1700653200000|2023-11-22 11:40:00|2382|2380.8|2381|2379.8|2382|2380.8|2381|2379.8|30
1700653500000|2023-11-22 11:45:00|2381.2|2380|2381.5|2380.3|2381.5|2380.3|2381|2379.8|37
1700653800000|2023-11-22 11:50:00|2381|2379.8|2381|2379.8|2381.2|2380|2381|2379.8|28
1700654100000|2023-11-22 11:55:00|2380.5|2379.3|2380.5|2379.3|2380.5|2379.3|2380.5|2379.3|84
1700654400000|2023-11-22 12:00:00|2381|2379.8|2381.5|2380.3|2381.5|2380.3|2381|2379.8|96
1700654700000|2023-11-22 12:05:00|2381|2379.8|2381.5|2380.3|2381.7|2380.5|2381|2379.8|91
1700655000000|2023-11-22 12:10:00|2382|2380.8|2382.5|2381.3|2382.5|2381.3|2381.7|2380.5|30
1700655300000|2023-11-22 12:15:00|2382.2|2381|2383|2381.8|2383|2381.8|2382|2380.8|13
1700655600000|2023-11-22 12:20:00|2383.2|2382|2386|2384.8|2386|2384.8|2383.2|2382|194
1700655900000|2023-11-22 12:25:00|2385.7|2384.5|2385.5|2384.3|2386|2384.8|2385|2383.8|67
1700656200000|2023-11-22 12:30:00|2385.2|2384|2385|2383.8|2385.5|2384.3|2384.5|2383.3|37
1700656500000|2023-11-22 12:35:00|2384.7|2383.5|2385.5|2384.3|2385.5|2384.3|2384|2382.8|27
1700656800000|2023-11-22 12:40:00|2385.2|2384|2385|2383.8|2385.2|2384|2384.5|2383.3|12
1700657100000|2023-11-22 12:45:00|2384.7|2383.5|2385|2383.8|2385.5|2384.3|2384.5|2383.3|42
1700657400000|2023-11-22 12:50:00|2384.5|2383.3|2384.5|2383.3|2385|2383.8|2384.5|2383.3|27
1700657700000|2023-11-22 12:55:00|2384.2|2383|2385|2383.8|2385|2383.8|2384|2382.8|42
1700658000000|2023-11-22 13:00:00|2385.5|2384.3|2385.5|2384.3|2385.7|2384.5|2385|2383.8|22
1700658300000|2023-11-22 13:05:00|2385.2|2384|2385.5|2384.3|2385.5|2384.3|2385|2383.8|34
1700658600000|2023-11-22 13:10:00|2386|2384.8|2385|2383.8|2386|2384.8|2385|2383.8|76
1700658900000|2023-11-22 13:15:00|2384.5|2383.3|2385|2383.8|2385|2383.8|2384.5|2383.3|137
1700659200000|2023-11-22 13:20:00|2384.5|2383.3|2385.5|2384.3|2385.5|2384.3|2384.5|2383.3|55
1700659500000|2023-11-22 13:25:00|2385|2383.8|2385|2383.8|2385.5|2384.3|2385|2383.8|42
1700659800000|2023-11-22 13:30:00|2385.2|2384|2386.5|2385.3|2386.5|2385.3|2384.5|2383.3|84
1700660100000|2023-11-22 13:35:00|2386.7|2385.5|2386|2384.8|2386.7|2385.5|2385.5|2384.3|41
1700660400000|2023-11-22 13:40:00|2386.5|2385.3|2388.5|2387.3|2389.2|2388|2386|2384.8|112
1700660700000|2023-11-22 13:45:00|2388.7|2387.5|2388.5|2387.3|2389.5|2388.3|2388.5|2387.3|29
1700661000000|2023-11-22 13:50:00|2389|2387.8|2389.5|2388.3|2390|2388.8|2388.5|2387.3|16
1700661300000|2023-11-22 13:55:00|2389.7|2388.5|2390|2388.8|2390|2388.8|2389.5|2388.3|20
1700661600000|2023-11-22 14:00:00|2390.2|2389|2392|2390.8|2392|2390.8|2390|2388.8|41
1700661900000|2023-11-22 14:05:00|2391.7|2390.5|2390.5|2389.3|2392|2390.8|2390.5|2389.3|169
1700662200000|2023-11-22 14:10:00|2390.7|2389.5|2390|2388.8|2392|2390.8|2390|2388.8|33
1700662500000|2023-11-22 14:15:00|2390.5|2389.3|2391|2389.8|2391|2389.8|2390.2|2389|34
1700662800000|2023-11-22 14:20:00|2391.2|2390|2390.5|2389.3|2391.2|2390|2390|2388.8|29
1700663100000|2023-11-22 14:25:00|2390.2|2389|2391.5|2390.3|2391.5|2390.3|2390|2388.8|56
1700663400000|2023-11-22 14:30:00|2392|2390.8|2390.5|2389.3|2392.7|2391.5|2390.5|2389.3|239
1700663700000|2023-11-22 14:35:00|2390.7|2389.5|2393.5|2392.3|2393.5|2392.3|2390.5|2389.3|209
1700664000000|2023-11-22 14:40:00|2393.2|2392|2392.5|2391.3|2393.5|2392.3|2392|2390.8|124
1700664300000|2023-11-22 14:45:00|2393|2391.8|2390|2388.8|2393|2391.8|2389.5|2388.3|149
1700664600000|2023-11-22 14:50:00|2390.2|2389|2387|2385.8|2390.5|2389.3|2386.5|2385.3|340
1700664900000|2023-11-22 14:55:00|2387.5|2386.3|2389|2387.8|2389.2|2388|2386|2384.8|254
1700665200000|2023-11-22 15:00:00|2388.7|2387.5|2387.5|2386.3|2388.7|2387.5|2386.5|2385.3|94
1700665500000|2023-11-22 15:05:00|2387|2385.8|2386.5|2385.3|2388.5|2387.3|2386.5|2385.3|146
1700665800000|2023-11-22 15:10:00|2387|2385.8|2388.5|2387.3|2389.5|2388.3|2386.5|2385.3|111
1700666100000|2023-11-22 15:15:00|2388.2|2387|2388|2386.8|2389|2387.8|2386.5|2385.3|110
1700666400000|2023-11-22 15:20:00|2388.2|2387|2390|2388.8|2390|2388.8|2387.7|2386.5|65
1700666700000|2023-11-22 15:25:00|2389.5|2388.3|2390.5|2389.3|2390.5|2389.3|2388.7|2387.5|111
1700667000000|2023-11-22 15:30:00|2390|2388.8|2390.5|2389.3|2391.5|2390.3|2390|2388.8|76
1700667300000|2023-11-22 15:35:00|2390.7|2389.5|2391|2389.8|2392|2390.8|2390.5|2389.3|56
1700667600000|2023-11-22 15:40:00|2391.2|2390|2392.5|2391.3|2392.5|2391.3|2391|2389.8|61
1700667900000|2023-11-22 15:45:00|2392.7|2391.5|2393|2391.8|2393|2391.8|2392.5|2391.3|54
1700668200000|2023-11-22 15:50:00|2393.2|2392|2390.5|2389.3|2394|2392.8|2389.2|2388|148
1700668500000|2023-11-22 15:55:00|2390.2|2389|2391.5|2390.3|2392|2390.8|2390.2|2389|71
1700668800000|2023-11-22 16:00:00|2391.2|2390|2392|2390.8|2392.5|2391.3|2391|2389.8|25
1700669100000|2023-11-22 16:05:00|2392.2|2391|2392|2390.8|2392.5|2391.3|2391.5|2390.3|68
1700669400000|2023-11-22 16:10:00|2392.2|2391|2392.5|2391.3|2393.5|2392.3|2391|2389.8|111
1700669700000|2023-11-22 16:15:00|2392.2|2391|2392|2390.8|2393|2391.8|2392|2390.8|134
1700670000000|2023-11-22 16:20:00|2392.5|2391.3|2393|2391.8|2393.5|2392.3|2391.5|2390.3|153
1700670300000|2023-11-22 16:25:00|2393.2|2392|2393|2391.8|2393.5|2392.3|2391.2|2390|278
1700670600000|2023-11-22 16:30:00|2393.5|2392.3|2393.5|2392.3|2394|2392.8|2393|2391.8|62
1700670900000|2023-11-22 16:35:00|2393|2391.8|2393.5|2392.3|2393.5|2392.3|2393|2391.8|73
1700671200000|2023-11-22 16:40:00|2393.2|2392|2394|2392.8|2394.5|2393.3|2393.2|2392|32
1700671500000|2023-11-22 16:45:00|2394.5|2393.3|2394.5|2393.3|2395|2393.8|2394.5|2393.3|120
1700671800000|2023-11-22 16:50:00|2395|2393.8|2394.5|2393.3|2395|2393.8|2394|2392.8|77
1700672100000|2023-11-22 16:55:00|2394.2|2393|2395|2393.8|2395.5|2394.3|2394|2392.8|24
1700672400000|2023-11-22 17:00:00|2395.2|2394|2395.5|2394.3|2395.5|2394.3|2394.5|2393.3|69
1700672700000|2023-11-22 17:05:00|2396|2394.8|2396|2394.8|2396|2394.8|2396|2394.8|13
1700673000000|2023-11-22 17:10:00|2395.5|2394.3|2394.5|2393.3|2396|2394.8|2394.2|2393|36
1700673300000|2023-11-22 17:15:00|2394.2|2393|2395|2393.8|2395.5|2394.3|2394.2|2393|31
1700673600000|2023-11-22 17:20:00|2395.2|2394|2395|2393.8|2395.5|2394.3|2395|2393.8|11
1700673900000|2023-11-22 17:25:00|2394.7|2393.5|2394.5|2393.3|2395|2393.8|2394.5|2393.3|19
1700674200000|2023-11-22 17:30:00|2394.2|2393|2394|2392.8|2394.5|2393.3|2393|2391.8|27
1700674500000|2023-11-22 17:35:00|2393.7|2392.5|2393.5|2392.3|2394|2392.8|2393.5|2392.3|20
1700674800000|2023-11-22 17:40:00|2393.2|2392|2392|2390.8|2393.5|2392.3|2391.5|2390.3|40
1700675100000|2023-11-22 17:45:00|2391.7|2390.5|2392|2390.8|2392.5|2391.3|2391.5|2390.3|11
1700675400000|2023-11-22 17:50:00|2392.5|2391.3|2392.5|2391.3|2393|2391.8|2392|2390.8|33
1700675700000|2023-11-22 17:55:00|2392.7|2391.5|2393.5|2392.3|2394|2392.8|2392.5|2391.3|18
1700676000000|2023-11-22 18:00:00|2393.7|2392.5|2392.5|2391.3|2394|2392.8|2392.5|2391.3|11
1700676300000|2023-11-22 18:05:00|2393|2391.8|2394|2392.8|2394|2392.8|2392.7|2391.5|28
1700676600000|2023-11-22 18:10:00|2393.5|2392.3|2394|2392.8|2394.5|2393.3|2393.5|2392.3|174
1700676900000|2023-11-22 18:15:00|2394.5|2393.3|2394|2392.8|2394.5|2393.3|2393.5|2392.3|47
1700677200000|2023-11-22 18:20:00|2394.5|2393.3|2394.5|2393.3|2395|2393.8|2394.5|2393.3|17
1700677500000|2023-11-22 18:25:00|||||||||2
1700677800000|2023-11-22 18:30:00|2394|2392.8|2394|2392.8|2394|2392.8|2393.5|2392.3|85
1700678100000|2023-11-22 18:35:00|2393.5|2392.3|2393.5|2392.3|2394|2392.8|2393|2391.8|25
1700678400000|2023-11-22 18:40:00|2393|2391.8|2393|2391.8|2393.5|2392.3|2393|2391.8|59
1700678700000|2023-11-22 18:45:00|2393.5|2392.3|2393.5|2392.3|2393.5|2392.3|2393.5|2392.3|8
1700679000000|2023-11-22 18:50:00|2393.7|2392.5|2393.5|2392.3|2394|2392.8|2393.5|2392.3|43
1700679300000|2023-11-22 18:55:00|2393.7|2392.5|2394|2392.8|2394|2392.8|2393.5|2392.3|8
1700679600000|2023-11-22 19:00:00|2393.7|2392.5|2394|2392.8|2394.5|2393.3|2393.7|2392.5|16
1700679900000|2023-11-22 19:05:00|2394.2|2393|2394|2392.8|2394.5|2393.3|2394|2392.8|7
1700680200000|2023-11-22 19:10:00|2394.5|2393.3|2393.5|2392.3|2394.5|2393.3|2393.5|2392.3|21
1700680500000|2023-11-22 19:15:00|2394|2392.8|2394|2392.8|2394|2392.8|2393.5|2392.3|10
1700680800000|2023-11-22 19:20:00|2393.5|2392.3|2393.5|2392.3|2394|2392.8|2393.5|2392.3|7
1700681100000|2023-11-22 19:25:00|2394|2392.8|2394|2392.8|2394|2392.8|2393.5|2392.3|3
1700681400000|2023-11-22 19:30:00|2393.5|2392.3|2393|2391.8|2393.5|2392.3|2393|2391.8|43
1700681700000|2023-11-22 19:35:00|2393.2|2392|2390|2388.8|2393.2|2392|2390|2388.8|88
1700682000000|2023-11-22 19:40:00|2389.5|2388.3|2391.5|2390.3|2391.5|2390.3|2389.5|2388.3|81
1700682300000|2023-11-22 19:45:00|2391.2|2390|2391|2389.8|2391.5|2390.3|2391|2389.8|38
1700682600000|2023-11-22 19:50:00|2391.5|2390.3|2392|2390.8|2392.5|2391.3|2391|2389.8|18
1700682900000|2023-11-22 19:55:00|2392.2|2391|2392.5|2391.3|2392.5|2391.3|2392|2390.8|28
1700683200000|2023-11-22 20:00:00|2392.7|2391.5|2393|2391.8|2393|2391.8|2392.5|2391.3|14
1700683500000|2023-11-22 20:05:00|2393.2|2392|2393.5|2392.3|2393.5|2392.3|2393|2391.8|35
1700683800000|2023-11-22 20:10:00|2393.2|2392|2393.5|2392.3|2393.5|2392.3|2393|2391.8|32
1700684100000|2023-11-22 20:15:00|2393.7|2392.5|2394.5|2393.3|2394.5|2393.3|2393.5|2392.3|22
1700684400000|2023-11-22 20:20:00|2394|2392.8|2394|2392.8|2394.5|2393.3|2393.5|2392.3|17
1700684700000|2023-11-22 20:25:00|2394.2|2393|2394.5|2393.3|2394.5|2393.3|2394|2392.8|9
1700685000000|2023-11-22 20:30:00|||||||||1
1700685300000|2023-11-22 20:35:00|||||||||5
1700685600000|2023-11-22 20:40:00|2395|2393.8|2395.5|2394.3|2395.5|2394.3|2395|2393.8|83
1700685900000|2023-11-22 20:45:00|2395.7|2394.5|2396|2394.8|2396|2394.8|2395.5|2394.3|140
1700686200000|2023-11-22 20:50:00|2395.7|2394.5|2394.9|2392.9|2396.5|2395.3|2394.9|2392.9|121
1700686500000|2023-11-22 20:55:00|2395|2393|2395.9|2393.9|2396|2394|2394.9|2392.9|0
1700686800000|2023-11-22 21:00:00|2395.8|2393.8|2394.7|2392.7|2395.8|2393.8|2394.7|2392.7|5
1700687100000|2023-11-22 21:05:00|2394.6|2392.6|2394.6|2392.6|2394.6|2392.6|2394.3|2392.3|0
1700687400000|2023-11-22 21:10:00|2394.5|2392.5|2394.9|2392.9|2395.3|2393.3|2394.5|2392.5|0
1700687700000|2023-11-22 21:15:00|2395|2393|2395.1|2393.1|2395.3|2393.3|2395|2393|0
1700688600000|2023-11-22 21:30:00|2395|2393|2395|2393|2395|2393|2394.9|2392.9|0
1700688900000|2023-11-22 21:35:00|2394.9|2392.9|2395|2393|2395|2393|2394.9|2392.9|0
1700689200000|2023-11-22 21:40:00|2394.8|2392.8|2394.7|2392.7|2394.8|2392.8|2394.7|2392.7|0
1700689500000|2023-11-22 21:45:00|2394.8|2392.8|2394.9|2392.9|2395.1|2393.1|2394.7|2392.7|0
1700689800000|2023-11-22 21:50:00|2395.1|2393.1|2395.2|2393.2|2395.2|2393.2|2394.9|2392.9|0
1700690100000|2023-11-22 21:55:00|2395.5|2393.5|2395|2393|2395.7|2393.7|2394.9|2392.9|0
1700690400000|2023-11-22 22:00:00|2395.1|2393.1|2395|2393|2395.1|2393.1|2395|2393|0
1700690700000|2023-11-22 22:05:00|2395.1|2393.1|2395|2393|2395.1|2393.1|2395|2393|0
1700691000000|2023-11-22 22:10:00|2395.1|2393.1|2395|2393|2395.1|2393.1|2395|2393|0
1700691600000|2023-11-22 22:20:00|2395.1|2393.1|2395|2393|2395.1|2393.1|2395|2393|0
1700692800000|2023-11-22 22:40:00|2395.1|2393.1|2395|2393|2395.1|2393.1|2395|2393|0
1700693400000|2023-11-22 22:50:00|2394.9|2392.9|2395|2393|2395|2393|2394.9|2392.9|0
1700693700000|2023-11-22 22:55:00|2394.9|2392.9|2394.9|2392.9|2395|2393|2394.8|2392.8|0
1700694000000|2023-11-22 23:00:00|2394.5|2392.5|2394.4|2392.4|2395|2393|2393.9|2391.9|0
1700694300000|2023-11-22 23:05:00|2394.5|2392.5|2394.6|2392.6|2395.1|2393.1|2394.5|2392.5|0
1700694600000|2023-11-22 23:10:00|2394.7|2392.7|2394.6|2392.6|2394.7|2392.7|2394.5|2392.5|0
1700694900000|2023-11-22 23:15:00|2394.5|2392.5|2394.1|2392.1|2394.5|2392.5|2394.1|2392.1|0
1700695200000|2023-11-22 23:20:00|2394.3|2392.3|2394.5|2392.5|2394.8|2392.8|2394.3|2392.3|0
1700695500000|2023-11-22 23:25:00|2394.3|2392.3|2393.6|2391.6|2394.3|2392.3|2393.5|2391.5|0
1700695800000|2023-11-22 23:30:00|2393.3|2391.3|2393|2391|2393.4|2391.4|2392.6|2390.6|0
1700696100000|2023-11-22 23:35:00|2393.1|2391.1|2394.1|2392.1|2394.1|2392.1|2393|2391|0
1700696400000|2023-11-22 23:40:00|2394|2392|2393|2391|2394.2|2392.2|2392.7|2390.7|0
1700696700000|2023-11-22 23:45:00|2393.1|2391.1|2394.5|2393.3|2395.7|2394.5|2392|2390.8|157
1700697000000|2023-11-22 23:50:00|2394|2392.8|2394.2|2393|2395|2393.8|2393.5|2392.3|217
1700697300000|2023-11-22 23:55:00|2394|2392.8|2393|2391.8|2394.5|2393.3|2393|2391.8|119
1700697600000|2023-11-23 00:00:00|2392.8|2392|2391.8|2391|2393.8|2393|2390.8|2390|193
1700697900000|2023-11-23 00:05:00|2391.3|2390.5|2392.5|2391.7|2392.8|2392|2391|2390.2|201
1700698200000|2023-11-23 00:10:00|2392.8|2392|2391.5|2390.7|2392.8|2392|2390.8|2390|145
1700698500000|2023-11-23 00:15:00|2391.3|2390.5|2391.8|2391|2392|2391.2|2391|2390.2|195
1700698800000|2023-11-23 00:20:00|2391.3|2390.5|2390.8|2390|2391.3|2390.5|2390.8|2390|54
1700699100000|2023-11-23 00:25:00|2390.5|2389.7|2389.8|2389|2390.8|2390|2389.8|2389|107
1700699400000|2023-11-23 00:30:00|2390|2389.2|2390.3|2389.5|2390.3|2389.5|2389.8|2389|106
1700699700000|2023-11-23 00:35:00|2389.8|2389|2390.3|2389.5|2391.3|2390.5|2389.8|2389|101
1700700000000|2023-11-23 00:40:00|2390|2389.2|2389.8|2389|2390|2389.2|2389.8|2389|26
1700700300000|2023-11-23 00:45:00|2390.3|2389.5|2391|2390.2|2391.3|2390.5|2389.8|2389|24
1700700600000|2023-11-23 00:50:00|2390.8|2390|2391|2390.2|2391.8|2391|2390.8|2390|75
1700700900000|2023-11-23 00:55:00|2391.3|2390.5|2390.3|2389.5|2391.3|2390.5|2389.8|2389|92
1700701200000|2023-11-23 01:00:00|2389.8|2389|2389.8|2389|2390|2389.2|2389.3|2388.5|39
1700701500000|2023-11-23 01:05:00|2389.5|2388.7|2388|2387.2|2389.5|2388.7|2388|2387.2|38
1700701800000|2023-11-23 01:10:00|2387.8|2387|2386.3|2385.5|2388|2387.2|2386.3|2385.5|85
1700702100000|2023-11-23 01:15:00|2386.5|2385.7|2386|2385.2|2386.5|2385.7|2385.8|2385|95
1700702400000|2023-11-23 01:20:00|2386.3|2385.5|2386.3|2385.5|2387|2386.2|2385.8|2385|46
1700702700000|2023-11-23 01:25:00|2386|2385.2|2385.8|2385|2386.3|2385.5|2385.8|2385|40
1700703000000|2023-11-23 01:30:00|2386.3|2385.5|2385.8|2385|2386.3|2385.5|2385.8|2385|16
1700703300000|2023-11-23 01:35:00|||||||||23
1700703600000|2023-11-23 01:40:00|2386|2385.2|2385.8|2385|2386.3|2385.5|2385.8|2385|22
1700703900000|2023-11-23 01:45:00|2386|2385.2|2386.5|2385.7|2386.8|2386|2386|2385.2|11
1700704200000|2023-11-23 01:50:00|2386.3|2385.5|2385.8|2385|2386.8|2386|2385.8|2385|13
1700704500000|2023-11-23 01:55:00|2385.5|2384.7|2386|2385.2|2386|2385.2|2385.5|2384.7|10
1700704800000|2023-11-23 02:00:00|2385.8|2385|2387.3|2386.5|2387.3|2386.5|2385.8|2385|14
1700705100000|2023-11-23 02:05:00|2387|2386.2|2388|2387.2|2388|2387.2|2386.8|2386|18
1700705400000|2023-11-23 02:10:00|2387.8|2387|2388.3|2387.5|2388.3|2387.5|2387.8|2387|6
1700705700000|2023-11-23 02:15:00|2388.8|2388|2388.8|2388|2388.8|2388|2388.8|2388|2
1700706000000|2023-11-23 02:20:00|2388.5|2387.7|2388.8|2388|2388.8|2388|2388.3|2387.5|8
1700706300000|2023-11-23 02:25:00|2388.5|2387.7|2388.8|2388|2388.8|2388|2388.3|2387.5|5
1700706600000|2023-11-23 02:30:00|2389.3|2388.5|2389.5|2388.7|2389.8|2389|2389.3|2388.5|17
1700706900000|2023-11-23 02:35:00|2389.3|2388.5|2389.3|2388.5|2389.5|2388.7|2389.3|2388.5|3
1700707200000|2023-11-23 02:40:00|2389.8|2389|2390|2389.2|2390.3|2389.5|2389.8|2389|4
1700707500000|2023-11-23 02:45:00|2390.3|2389.5|2390.3|2389.5|2390.3|2389.5|2389.8|2389|3
1700707800000|2023-11-23 02:50:00|2390.8|2390|2390|2389.2|2390.8|2390|2389.8|2389|26
1700708100000|2023-11-23 02:55:00|2390.3|2389.5|2390.5|2389.7|2390.5|2389.7|2390.3|2389.5|0
1700708400000|2023-11-23 03:00:00|2390.8|2390|2390.8|2390|2390.8|2390|2390.3|2389.5|3
1700708700000|2023-11-23 03:05:00|2391|2390.2|2391|2390.2|2391.3|2390.5|2390.8|2390|18
1700709000000|2023-11-23 03:10:00|2391.3|2390.5|2391.3|2390.5|2391.3|2390.5|2391.3|2390.5|0
1700709300000|2023-11-23 03:15:00|2391.5|2390.7|2391.5|2390.7|2392.3|2391.5|2391.5|2390.7|21
1700709600000|2023-11-23 03:20:00|2391.3|2390.5|2391|2390.2|2391.3|2390.5|2390.8|2390|19
1700709900000|2023-11-23 03:25:00|2391.3|2390.5|2390.3|2389.5|2391.3|2390.5|2390.3|2389.5|9
1700710200000|2023-11-23 03:30:00|2390|2389.2|2389|2388.2|2390.3|2389.5|2389|2388.2|22
1700710500000|2023-11-23 03:35:00|2388.8|2388|2389.3|2388.5|2389.3|2388.5|2388.8|2388|3
1700710800000|2023-11-23 03:40:00|||||||||1
1700711100000|2023-11-23 03:45:00|2389.5|2388.7|2389.5|2388.7|2389.5|2388.7|2389.5|2388.7|5
1700711400000|2023-11-23 03:50:00|2389.8|2389|2389|2388.2|2389.8|2389|2389|2388.2|10
1700711700000|2023-11-23 03:55:00|2389.3|2388.5|2388.8|2388|2389.3|2388.5|2388.8|2388|3
1700712000000|2023-11-23 04:00:00|2389|2388.2|2388.8|2388|2389|2388.2|2388.8|2388|9
1700712300000|2023-11-23 04:05:00|2389|2388.2|2388.8|2388|2389|2388.2|2388.8|2388|9
1700712600000|2023-11-23 04:10:00|2389|2388.2|2388.8|2388|2389|2388.2|2388.8|2388|5
1700713200000|2023-11-23 04:20:00|2389|2388.2|2389.3|2388.5|2389.3|2388.5|2389|2388.2|11
1700713500000|2023-11-23 04:25:00|||||||||1
1700713800000|2023-11-23 04:30:00|2389.8|2389|2390.3|2389.5|2390.3|2389.5|2389.8|2389|14
1700714100000|2023-11-23 04:35:00|2390.5|2389.7|2390.3|2389.5|2390.5|2389.7|2390.3|2389.5|5
1700714400000|2023-11-23 04:40:00|2389.8|2389|2389.8|2389|2389.8|2389|2389.8|2389|8
1700714700000|2023-11-23 04:45:00|2389.5|2388.7|2389.3|2388.5|2389.5|2388.7|2389.3|2388.5|4
1700715000000|2023-11-23 04:50:00|2389|2388.2|2389.8|2389|2389.8|2389|2389|2388.2|8
1700715600000|2023-11-23 05:00:00|2390|2389.2|2390.3|2389.5|2390.3|2389.5|2389.8|2389|10
1700715900000|2023-11-23 05:05:00|2390.8|2390|2390.3|2389.5|2390.8|2390|2389.8|2389|60
1700716200000|2023-11-23 05:10:00|2390.5|2389.7|2390.3|2389.5|2390.5|2389.7|2389.8|2389|62
1700716500000|2023-11-23 05:15:00|2390|2389.2|2390.3|2389.5|2390.3|2389.5|2390|2389.2|12
1700716800000|2023-11-23 05:20:00|2390|2389.2|2390.8|2390|2391.3|2390.5|2390|2389.2|80
1700717100000|2023-11-23 05:25:00|2391|2390.2|2390.8|2390|2391.3|2390.5|2390.8|2390|28
1700717400000|2023-11-23 05:30:00|2391|2390.2|2391|2390.2|2391.3|2390.5|2390.3|2389.5|38
1700717700000|2023-11-23 05:35:00|2391.3|2390.5|2391.8|2391|2392|2391.2|2391.3|2390.5|68
1700718000000|2023-11-23 05:40:00|2391.5|2390.7|2391.8|2391|2391.8|2391|2391.5|2390.7|17
1700718300000|2023-11-23 05:45:00|2391.5|2390.7|2392.3|2391.5|2392.3|2391.5|2391.3|2390.5|23
1700718600000|2023-11-23 05:50:00|2392.8|2392|2392.8|2392|2392.8|2392|2392.3|2391.5|42
1700718900000|2023-11-23 05:55:00|2393|2392.2|2390.3|2389.5|2393|2392.2|2389.8|2389|780
1700719200000|2023-11-23 06:00:00|2389.8|2389|2391.8|2391|2392.3|2391.5|2389.8|2389|227
1700719500000|2023-11-23 06:05:00|2392|2391.2|2392.4|2390.4|2392.6|2391.5|2391.8|2390.3|44
1700719800000|2023-11-23 06:10:00|2392.2|2390.2|2392.3|2390.3|2392.6|2390.6|2391.8|2389.8|0
1700720100000|2023-11-23 06:15:00|2392.5|2390.5|2392.3|2390.3|2392.6|2390.6|2392.2|2390.2|19
1700720400000|2023-11-23 06:20:00|2392.4|2390.4|2391.8|2389.8|2392.4|2390.4|2391.8|2389.8|0
1700720700000|2023-11-23 06:25:00|2392|2390|2392|2390|2392.1|2390.1|2391.9|2389.9|0
1700721000000|2023-11-23 06:30:00|2392.1|2390.1|2392.3|2390.3|2392.3|2390.3|2391.8|2389.8|0
1700721300000|2023-11-23 06:35:00|2392|2390|2392.3|2390.3|2392.4|2390.4|2392|2390|0
1700721600000|2023-11-23 06:40:00|2392.2|2390.2|2392.3|2390.3|2392.3|2390.3|2392|2390|0
1700721900000|2023-11-23 06:45:00|2392.4|2390.4|2392.1|2390.1|2392.4|2390.4|2392.1|2390.1|0
1700722200000|2023-11-23 06:50:00|2392|2390|2392.3|2390.3|2392.3|2390.3|2391.7|2389.7|0
1700722500000|2023-11-23 06:55:00|2392.6|2390.6|2392.2|2390.2|2392.6|2390.6|2391.8|2389.8|0
1700722800000|2023-11-23 07:00:00|2392.3|2390.3|2392.2|2390.2|2392.4|2390.4|2392|2390|0
1700723100000|2023-11-23 07:05:00|2392.3|2390.3|2392.3|2390.3|2392.3|2390.3|2391.9|2389.9|0
1700723400000|2023-11-23 07:10:00|2392.2|2390.2|2392.2|2390.2|2392.3|2390.3|2392|2390|0
1700723700000|2023-11-23 07:15:00|2392.3|2390.3|2392.7|2390.7|2392.7|2390.7|2392|2390|0
1700724000000|2023-11-23 07:20:00|2392.6|2390.6|2392.5|2390.5|2392.9|2390.9|2392.2|2390.2|0
1700724300000|2023-11-23 07:25:00|2392.4|2390.4|2393.2|2391.2|2393.5|2391.5|2392.4|2390.4|0
1700724600000|2023-11-23 07:30:00|2392.7|2391.5|2393|2391.8|2393|2391.8|2392|2390.8|115
1700724900000|2023-11-23 07:35:00|2392.5|2391.3|2392.5|2391.3|2393|2391.8|2392|2390.8|62
1700725200000|2023-11-23 07:40:00|2392.2|2391|2392.7|2391.5|2392.7|2391.5|2392|2390.8|33
1700725500000|2023-11-23 07:45:00|2393|2391.8|2392.7|2391.5|2393|2391.8|2392.5|2391.3|11
1700725800000|2023-11-23 07:50:00|2392.5|2391.3|2392|2390.8|2392.5|2391.3|2392|2390.8|15
1700726100000|2023-11-23 07:55:00|2391.7|2390.5|2391.7|2390.5|2391.7|2390.5|2391.5|2390.3|4
1700726400000|2023-11-23 08:00:00|2392|2390.8|2392.2|2391|2393|2391.8|2391.5|2390.3|58
1700726700000|2023-11-23 08:05:00|2392|2390.8|2391.5|2390.3|2392.2|2391|2391.5|2390.3|12
1700727000000|2023-11-23 08:10:00|2391.7|2390.5|2392|2390.8|2392|2390.8|2391.5|2390.3|15
1700727300000|2023-11-23 08:15:00|2392.2|2391|2391.2|2390|2392.5|2391.3|2391.2|2390|35
1700727600000|2023-11-23 08:20:00|2391.5|2390.3|2391.7|2390.5|2391.7|2390.5|2391.2|2390|5
1700727900000|2023-11-23 08:25:00|2391.5|2390.3|2391.7|2390.5|2392.2|2391|2391.5|2390.3|9
1700728200000|2023-11-23 08:30:00|2391.5|2390.3|2393|2391.8|2393.5|2392.3|2391.5|2390.3|45
1700728500000|2023-11-23 08:35:00|2392.7|2391.5|2393|2391.8|2393.2|2392|2392.5|2391.3|17
1700728800000|2023-11-23 08:40:00|2392.7|2391.5|2392.7|2391.5|2393|2391.8|2392.5|2391.3|5
1700729100000|2023-11-23 08:45:00|2392.5|2391.3|2393.5|2392.3|2393.5|2392.3|2392.5|2391.3|11
1700729400000|2023-11-23 08:50:00|2393|2391.8|2393|2391.8|2393|2391.8|2392.7|2391.5|32
1700729700000|2023-11-23 08:55:00|2392.5|2391.3|2392.5|2391.3|2392.5|2391.3|2392.5|2391.3|0
1700730000000|2023-11-23 09:00:00|2392.2|2391|2391.5|2390.3|2392.5|2391.3|2391.5|2390.3|2
1700730300000|2023-11-23 09:05:00|2391.7|2390.5|2392.5|2391.3|2392.5|2391.3|2391.5|2390.3|7
1700730600000|2023-11-23 09:10:00|2392.2|2391|2392.2|2391|2392.2|2391|2392|2390.8|6
1700730900000|2023-11-23 09:15:00|2392|2390.8|2392.2|2391|2392.2|2391|2391.5|2390.3|7
1700731200000|2023-11-23 09:20:00|2392.5|2391.3|2392.5|2391.3|2392.5|2391.3|2392|2390.8|16
1700731500000|2023-11-23 09:25:00|2392.2|2391|2392.2|2391|2392.2|2391|2392|2390.8|8
1700731800000|2023-11-23 09:30:00|2392|2390.8|2392|2390.8|2392.2|2391|2391.5|2390.3|20
1700732100000|2023-11-23 09:35:00|2392.2|2391|2393|2391.8|2393.2|2392|2392.2|2391|9
1700732400000|2023-11-23 09:40:00|2392.7|2391.5|2392.5|2391.3|2393|2391.8|2392.5|2391.3|16
1700732700000|2023-11-23 09:45:00|2392.2|2391|2392.2|2391|2392.5|2391.3|2392|2390.8|1
1700733000000|2023-11-23 09:50:00|2392.5|2391.3|2392.5|2391.3|2392.7|2391.5|2392.2|2391|9
1700733300000|2023-11-23 09:55:00|2392.2|2391|2392|2390.8|2392.5|2391.3|2392|2390.8|20
1700733600000|2023-11-23 10:00:00|2391.5|2390.3|2392.2|2391|2392.5|2391.3|2391.5|2390.3|38
1700733900000|2023-11-23 10:05:00|2392|2390.8|2392|2390.8|2392.5|2391.3|2392|2390.8|19
1700734200000|2023-11-23 10:10:00|2392.2|2391|2391|2389.8|2392.2|2391|2391|2389.8|63
1700734500000|2023-11-23 10:15:00|2391.2|2390|2391|2389.8|2392|2390.8|2391|2389.8|112
1700734800000|2023-11-23 10:20:00|2390.7|2389.5|2391.5|2390.3|2391.5|2390.3|2390.7|2389.5|33
1700735100000|2023-11-23 10:25:00|2391.7|2390.5|2391.7|2390.5|2392|2390.8|2391.5|2390.3|18
1700735400000|2023-11-23 10:30:00|2391.5|2390.3|2391|2389.8|2391.5|2390.3|2390.5|2389.3|54
1700735700000|2023-11-23 10:35:00|2390.7|2389.5|2390.5|2389.3|2391|2389.8|2390.5|2389.3|13
1700736000000|2023-11-23 10:40:00|2390.7|2389.5|2390.5|2389.3|2390.7|2389.5|2390.5|2389.3|28
1700736300000|2023-11-23 10:45:00|2390|2388.8|2390.5|2389.3|2390.5|2389.3|2390|2388.8|59
1700736600000|2023-11-23 10:50:00|2390.2|2389|2390.5|2389.3|2390.5|2389.3|2390.2|2389|13
1700736900000|2023-11-23 10:55:00|2390.2|2389|2390.2|2389|2390.5|2389.3|2390.2|2389|16
1700737200000|2023-11-23 11:00:00|2390|2388.8|2390.5|2389.3|2391|2389.8|2390|2388.8|19
1700737500000|2023-11-23 11:05:00|2390.7|2389.5|2391|2389.8|2391|2389.8|2390.7|2389.5|7
1700737800000|2023-11-23 11:10:00|2390.7|2389.5|2391|2389.8|2391|2389.8|2390.7|2389.5|2
1700738100000|2023-11-23 11:15:00|2390.7|2389.5|2390.5|2389.3|2391|2389.8|2390.5|2389.3|21
1700738400000|2023-11-23 11:20:00|2390|2388.8|2390.5|2389.3|2390.5|2389.3|2390|2388.8|20
1700738700000|2023-11-23 11:25:00|2390.2|2389|2390.2|2389|2390.2|2389|2390.2|2389|21
1700739000000|2023-11-23 11:30:00|2390.5|2389.3|2390.2|2389|2390.5|2389.3|2390.2|2389|13
1700739300000|2023-11-23 11:35:00|2390.5|2389.3|2390.5|2389.3|2390.5|2389.3|2390.5|2389.3|1
1700739600000|2023-11-23 11:40:00|2390.7|2389.5|2390.7|2389.5|2391|2389.8|2390.5|2389.3|22
1700739900000|2023-11-23 11:45:00|2391|2389.8|2390.5|2389.3|2391|2389.8|2390.5|2389.3|0
1700740200000|2023-11-23 11:50:00|2390.7|2389.5|2390.5|2389.3|2390.7|2389.5|2390.5|2389.3|0
1700740500000|2023-11-23 11:55:00|2390.7|2389.5|2391|2389.8|2391|2389.8|2390.7|2389.5|0
1700740800000|2023-11-23 12:00:00|2390.7|2389.5|2391|2389.8|2391|2389.8|2390.5|2389.3|34
1700741100000|2023-11-23 12:05:00|2391.5|2390.3|2391.5|2390.3|2391.5|2390.3|2391.2|2390|21
1700741400000|2023-11-23 12:10:00|2392|2390.8|2391.5|2390.3|2392|2390.8|2391.5|2390.3|6
1700741700000|2023-11-23 12:15:00|2391.7|2390.5|2392|2390.8|2392|2390.8|2391.7|2390.5|3
1700742000000|2023-11-23 12:20:00|||||||||1
1700742300000|2023-11-23 12:25:00|2391.5|2390.3|2392|2390.8|2392|2390.8|2391.5|2390.3|29
1700742900000|2023-11-23 12:35:00|2391.7|2390.5|2392.5|2391.3|2392.5|2391.3|2391.7|2390.5|8
1700743200000|2023-11-23 12:40:00|||||||||11
1700744400000|2023-11-23 13:00:00|2392.2|2391|2392.5|2391.3|2392.5|2391.3|2392.2|2391|10
1700744700000|2023-11-23 13:05:00|2393|2391.8|2393|2391.8|2393|2391.8|2393|2391.8|10
1700745000000|2023-11-23 13:10:00|2393.2|2392|2393.2|2392|2393.5|2392.3|2393|2391.8|17
1700745300000|2023-11-23 13:15:00|2393|2391.8|2393.5|2392.3|2393.5|2392.3|2393|2391.8|2
1700745600000|2023-11-23 13:20:00|2393.7|2392.5|2393.5|2392.3|2393.7|2392.5|2393.5|2392.3|7
1700745900000|2023-11-23 13:25:00|2393.2|2392|2393|2391.8|2393.5|2392.3|2393|2391.8|17
1700746200000|2023-11-23 13:30:00|||||||||1
1700746800000|2023-11-23 13:40:00|2393.5|2392.3|2393.5|2392.3|2393.5|2392.3|2393.5|2392.3|17
1700747100000|2023-11-23 13:45:00|2393|2391.8|2393.2|2392|2393.5|2392.3|2393|2391.8|26
1700747400000|2023-11-23 13:50:00|2393|2391.8|2393|2391.8|2393|2391.8|2393|2391.8|0
1700747700000|2023-11-23 13:55:00|2393.5|2392.3|2393.5|2392.3|2393.5|2392.3|2393|2391.8|10
1700748000000|2023-11-23 14:00:00|2394|2392.8|2394.2|2393|2394.5|2393.3|2394|2392.8|30
1700748300000|2023-11-23 14:05:00|2394.5|2393.3|2394|2392.8|2394.5|2393.3|2393.5|2392.3|47
1700748600000|2023-11-23 14:10:00|2393.7|2392.5|2394.5|2393.3|2394.5|2393.3|2393.5|2392.3|13
1700748900000|2023-11-23 14:15:00|2394.2|2393|2394|2392.8|2394.5|2393.3|2394|2392.8|24
1700749200000|2023-11-23 14:20:00|2394.5|2393.3|2394.2|2393|2394.5|2393.3|2394.2|2393|1
1700749500000|2023-11-23 14:25:00|2394|2392.8|2394|2392.8|2394.2|2393|2394|2392.8|4
1700749800000|2023-11-23 14:30:00|2394.2|2393|2394.5|2393.3|2394.5|2393.3|2394|2392.8|5
1700750100000|2023-11-23 14:35:00|2394.2|2393|2394.5|2393.3|2394.5|2393.3|2394|2392.8|3
1700750400000|2023-11-23 14:40:00|2394.2|2393|2394|2392.8|2394.2|2393|2394|2392.8|15
1700751000000|2023-11-23 14:50:00|2393.5|2392.3|2394|2392.8|2394|2392.8|2393.5|2392.3|5
1700751300000|2023-11-23 14:55:00|2393.5|2392.3|2394|2392.8|2394|2392.8|2393.5|2392.3|21
1700751600000|2023-11-23 15:00:00|2393.5|2392.3|2394|2392.8|2394|2392.8|2393.5|2392.3|6
1700751900000|2023-11-23 15:05:00|2394.2|2393|2394.5|2393.3|2394.5|2393.3|2394|2392.8|16
1700752200000|2023-11-23 15:10:00|2394.2|2393|2394|2392.8|2394.5|2393.3|2394|2392.8|0
1700752500000|2023-11-23 15:15:00|2394.2|2393|2394.2|2393|2394.2|2393|2394.2|2393|1
1700752800000|2023-11-23 15:20:00|2394|2392.8|2394|2392.8|2394.2|2393|2393.5|2392.3|3
1700753100000|2023-11-23 15:25:00|2393.5|2392.3|2394|2392.8|2394|2392.8|2393.5|2392.3|10
1700753400000|2023-11-23 15:30:00|2393.5|2392.3|2394|2392.8|2394|2392.8|2393.5|2392.3|10
1700753700000|2023-11-23 15:35:00|2393.7|2392.5|2394|2392.8|2394|2392.8|2393.7|2392.5|0
1700754000000|2023-11-23 15:40:00|||||||||9
1700754300000|2023-11-23 15:45:00|2394.5|2393.3|2394|2392.8|2394.5|2393.3|2394|2392.8|5
1700754600000|2023-11-23 15:50:00|2394.5|2393.3|2394|2392.8|2394.5|2393.3|2394|2392.8|55
1700754900000|2023-11-23 15:55:00|2394.5|2393.3|2394.5|2393.3|2394.5|2393.3|2394|2392.8|17
1700755200000|2023-11-23 16:00:00|2394.7|2393.5|2394.5|2393.3|2395|2393.8|2394.5|2393.3|26
1700755800000|2023-11-23 16:10:00|2394.7|2393.5|2394.5|2393.3|2395|2393.8|2394.5|2393.3|13
1700756400000|2023-11-23 16:20:00|2395|2393.8|2395|2393.8|2395|2393.8|2395|2393.8|14
1700756700000|2023-11-23 16:25:00|||||||||50
1700757000000|2023-11-23 16:30:00|2395.5|2394.3|2395.5|2394.3|2395.5|2394.3|2395|2393.8|111
1700757300000|2023-11-23 16:35:00|2395|2393.8|2395|2393.8|2395.5|2394.3|2395|2393.8|53
1700757600000|2023-11-23 16:40:00|2395.5|2394.3|2395.5|2394.3|2396|2394.8|2395.5|2394.3|78
1700758200000|2023-11-23 16:50:00|2395|2393.8|2395|2393.8|2395|2393.8|2395|2393.8|11
1700759100000|2023-11-23 17:05:00|2394.5|2393.3|2394.7|2393.5|2395|2393.8|2394.5|2393.3|12
1700759400000|2023-11-23 17:10:00|2395|2393.8|2395|2393.8|2395|2393.8|2394.7|2393.5|2
1700759700000|2023-11-23 17:15:00|||||||||6
1700760000000|2023-11-23 17:20:00|||||||||1
1700760300000|2023-11-23 17:25:00|||||||||9
1700760600000|2023-11-23 17:30:00|2394.7|2393.5|2395|2393.8|2395|2393.8|2394.7|2393.5|1
1700760900000|2023-11-23 17:35:00|||||||||1
1700761500000|2023-11-23 17:45:00|2394.7|2393.5|2394.5|2393.3|2394.7|2393.5|2394.5|2393.3|13
1700761800000|2023-11-23 17:50:00|2394.7|2393.5|2394.5|2393.3|2394.7|2393.5|2394.5|2393.3|28
1700762100000|2023-11-23 17:55:00|2394.2|2393|2394|2392.8|2394.2|2393|2394|2392.8|32
1700762400000|2023-11-23 18:00:00|2394.2|2393|2394.2|2393|2394.2|2393|2394.2|2393|5
1700762700000|2023-11-23 18:05:00|2394|2392.8|2393.5|2392.3|2394|2392.8|2393.5|2392.3|4
1700763000000|2023-11-23 18:10:00|2393.7|2392.5|2393.7|2392.5|2393.7|2392.5|2393.7|2392.5|1
1700763300000|2023-11-23 18:15:00|2394|2392.8|2394|2392.8|2394|2392.8|2394|2392.8|0
1700763600000|2023-11-23 18:20:00|2393.7|2392.5|2393.7|2392.5|2393.7|2392.5|2393.7|2392.5|1
1700764500000|2023-11-23 18:35:00|2394|2392.8|2394|2392.8|2394|2392.8|2394|2392.8|0
1700764800000|2023-11-23 18:40:00|2393.7|2392.5|2393.5|2392.3|2393.7|2392.5|2393.5|2392.3|3
1700765400000|2023-11-23 18:50:00|2393.7|2392.5|2393.7|2392.5|2394|2392.8|2393.5|2392.3|1
1700765700000|2023-11-23 18:55:00|2393.5|2392.3|2393.5|2392.3|2393.5|2392.3|2393.5|2392.3|0
1700770800000|2023-11-23 20:20:00|||||||||1
1700771100000|2023-11-23 20:25:00|||||||||3
1700772300000|2023-11-23 20:45:00|2393.2|2392|2392.2|2391|2393.5|2392.3|2392.2|2391|20
1700772600000|2023-11-23 20:50:00|2393.2|2392|2394|2392|2394|2392.5|2392|2390.8|73
1700772900000|2023-11-23 20:55:00|2393|2391|2393.9|2391.9|2394|2392|2393|2391|0
1700773200000|2023-11-23 21:00:00|2394|2392|2393.9|2391.9|2394|2392|2393.9|2391.9|0
1700780400000|2023-11-23 23:00:00|2394.4|2392.4|2393.7|2391.7|2394.4|2392.4|2393.4|2391.4|0
1700780700000|2023-11-23 23:05:00|2393.6|2391.6|2392.9|2390.9|2393.6|2391.6|2392.9|2390.9|0
1700781000000|2023-11-23 23:10:00|2393|2391|2392.9|2390.9|2393|2391|2392.8|2390.8|0
1700781300000|2023-11-23 23:15:00|2392.7|2390.7|2393.1|2391.1|2393.1|2391.1|2392.7|2390.7|0
1700781600000|2023-11-23 23:20:00|2392.9|2390.9|2392.9|2390.9|2393.1|2391.1|2392.8|2390.8|0
1700781900000|2023-11-23 23:25:00|2393|2391|2392.9|2390.9|2393.1|2391.1|2392.9|2390.9|0
1700782200000|2023-11-23 23:30:00|2393|2391|2392.9|2390.9|2394.3|2392.3|2392.9|2390.9|0
1700782500000|2023-11-23 23:35:00|2392.7|2390.7|2393.6|2391.6|2393.7|2391.7|2392.7|2390.7|0
1700782800000|2023-11-23 23:40:00|2393.5|2391.5|2393.4|2391.4|2394.1|2392.1|2393.1|2391.1|0
1700783100000|2023-11-23 23:45:00|2393.5|2391.5|2393.5|2392.3|2395.2|2394|2392.5|2391.3|1494
1700783400000|2023-11-23 23:50:00|2393.7|2392.5|2395|2393.8|2395.5|2394.3|2393.5|2392.3|260
1700783700000|2023-11-23 23:55:00|2395.5|2394.3|2397|2395.8|2397|2395.8|2395.5|2394.3|352
1700784000000|2023-11-24 00:00:00|2396.8|2396|2396.8|2396|2398.3|2397.5|2393.3|2392.5|1769
1700784300000|2023-11-24 00:05:00|2396.5|2395.7|2396.8|2396|2397.8|2397|2394.3|2393.5|855
1700784600000|2023-11-24 00:10:00|2397.3|2396.5|2392.8|2392|2398|2397.2|2392.3|2391.5|720
1700784900000|2023-11-24 00:15:00|2393.3|2392.5|2392.3|2391.5|2394.3|2393.5|2390.8|2390|909
1700785200000|2023-11-24 00:20:00|2391.8|2391|2391.8|2391|2393.3|2392.5|2389.8|2389|628
1700785500000|2023-11-24 00:25:00|2392|2391.2|2394.3|2393.5|2394.3|2393.5|2390.8|2390|355
1700785800000|2023-11-24 00:30:00|2394.5|2393.7|2395.8|2395|2395.8|2395|2393.8|2393|460
1700786100000|2023-11-24 00:35:00|2396.3|2395.5|2394.8|2394|2397.3|2396.5|2394.8|2394|473
1700786400000|2023-11-24 00:40:00|2395|2394.2|2391.3|2390.5|2395|2394.2|2391.3|2390.5|368
1700786700000|2023-11-24 00:45:00|2391.8|2391|2394.3|2393.5|2394.3|2393.5|2391.5|2390.7|454
1700787000000|2023-11-24 00:50:00|2394.8|2394|2396.5|2395.7|2396.5|2395.7|2394.3|2393.5|656
1700787300000|2023-11-24 00:55:00|2396.3|2395.5|2396.8|2396|2397.3|2396.5|2396.3|2395.5|543
1700787600000|2023-11-24 01:00:00|2397.3|2396.5|2397.3|2396.5|2397.3|2396.5|2395.3|2394.5|388
1700787900000|2023-11-24 01:05:00|2397|2396.2|2396.3|2395.5|2397.3|2396.5|2394.8|2394|368
1700788200000|2023-11-24 01:10:00|2396.8|2396|2398.3|2397.5|2398.8|2398|2396.8|2396|398
1700788500000|2023-11-24 01:15:00|2398.5|2397.7|2397.3|2396.5|2398.8|2398|2397|2396.2|285
1700788800000|2023-11-24 01:20:00|2397.8|2397|2394.8|2394|2397.8|2397|2394.8|2394|395
1700789100000|2023-11-24 01:25:00|2394.3|2393.5|2392.8|2392|2394.3|2393.5|2392.8|2392|387
1700789400000|2023-11-24 01:30:00|2392.3|2391.5|2395|2394.2|2395.3|2394.5|2392.3|2391.5|350
1700789700000|2023-11-24 01:35:00|2394.8|2394|2395.8|2395|2396.3|2395.5|2394.8|2394|231
1700790000000|2023-11-24 01:40:00|2395.3|2394.5|2396.3|2395.5|2396.8|2396|2395.3|2394.5|218
1700790300000|2023-11-24 01:45:00|2395.8|2395|2397.3|2396.5|2397.3|2396.5|2395.8|2395|248
1700790600000|2023-11-24 01:50:00|2397|2396.2|2398.3|2397.5|2398.8|2398|2396.8|2396|458
1700790900000|2023-11-24 01:55:00|2398|2397.2|2399.5|2398.7|2399.5|2398.7|2397.8|2397|373
1700791200000|2023-11-24 02:00:00|2399.8|2399|2398.3|2397.5|2399.8|2399|2398.3|2397.5|584
1700791500000|2023-11-24 02:05:00|2398.8|2398|2396.3|2395.5|2398.8|2398|2395.8|2395|461
1700791800000|2023-11-24 02:10:00|2396.8|2396|2397.8|2397|2398.3|2397.5|2396.8|2396|270
1700792100000|2023-11-24 02:15:00|2397.3|2396.5|2395.8|2395|2397.3|2396.5|2395.8|2395|149
1700792400000|2023-11-24 02:20:00|2395.3|2394.5|2395.3|2394.5|2395.3|2394.5|2394.3|2393.5|171
1700792700000|2023-11-24 02:25:00|2394.8|2394|2393.3|2392.5|2394.8|2394|2393.3|2392.5|326
1700793000000|2023-11-24 02:30:00|2392.8|2392|2391.8|2391|2392.8|2392|2391.3|2390.5|246
1700793300000|2023-11-24 02:35:00|2391.3|2390.5|2390.8|2390|2391.3|2390.5|2390.3|2389.5|286
1700793600000|2023-11-24 02:40:00|2391.3|2390.5|2390.8|2390|2391.3|2390.5|2390.3|2389.5|173
1700793900000|2023-11-24 02:45:00|2391.3|2390.5|2391.8|2391|2391.8|2391|2391.3|2390.5|206
1700794200000|2023-11-24 02:50:00|2392.3|2391.5|2392.8|2392|2393.3|2392.5|2392.3|2391.5|209
1700794500000|2023-11-24 02:55:00|2393|2392.2|2392.3|2391.5|2393.3|2392.5|2392.3|2391.5|84
1700794800000|2023-11-24 03:00:00|2392.8|2392|2392.3|2391.5|2393.3|2392.5|2392.3|2391.5|181
1700795100000|2023-11-24 03:05:00|2391.8|2391|2391.3|2390.5|2391.8|2391|2391.3|2390.5|149
1700795400000|2023-11-24 03:10:00|2390.8|2390|2390.8|2390|2391.3|2390.5|2390.3|2389.5|179
1700795700000|2023-11-24 03:15:00|2390.3|2389.5|2390.8|2390|2391.3|2390.5|2390.3|2389.5|82
1700796000000|2023-11-24 03:20:00|2391.3|2390.5|2391.3|2390.5|2391.3|2390.5|2391.3|2390.5|46
1700796300000|2023-11-24 03:25:00|2390.8|2390|2391.8|2391|2391.8|2391|2390.8|2390|149
1700796600000|2023-11-24 03:30:00|2391.3|2390.5|2394.8|2394|2394.8|2394|2391.3|2390.5|572
1700796900000|2023-11-24 03:35:00|2395.3|2394.5|2395.8|2395|2396.3|2395.5|2394.8|2394|338
1700797200000|2023-11-24 03:40:00|2396.3|2395.5|2397.3|2396.5|2397.3|2396.5|2395.8|2395|296
1700797500000|2023-11-24 03:45:00|2397.8|2397|2396.8|2396|2397.8|2397|2396.8|2396|385
1700797800000|2023-11-24 03:50:00|2397.3|2396.5|2396.8|2396|2397.3|2396.5|2396.3|2395.5|344
1700798100000|2023-11-24 03:55:00|2396.3|2395.5|2395.8|2395|2397.3|2396.5|2395.3|2394.5|390
1700798400000|2023-11-24 04:00:00|2396.3|2395.5|2394.3|2393.5|2396.3|2395.5|2394.3|2393.5|184
1700798700000|2023-11-24 04:05:00|2393.8|2393|2393.3|2392.5|2394.3|2393.5|2392.8|2392|405
1700799000000|2023-11-24 04:10:00|2392.8|2392|2393.3|2392.5|2393.8|2393|2392.8|2392|212
1700799300000|2023-11-24 04:15:00|2392.8|2392|2393.8|2393|2393.8|2393|2392.8|2392|155
1700799600000|2023-11-24 04:20:00|2394.3|2393.5|2394.3|2393.5|2394.8|2394|2393.8|2393|202
1700799900000|2023-11-24 04:25:00|2393.8|2393|2393.8|2393|2394.3|2393.5|2393.3|2392.5|233
1700800200000|2023-11-24 04:30:00|2394.3|2393.5|2393.3|2392.5|2394.3|2393.5|2393.3|2392.5|335
1700800500000|2023-11-24 04:35:00|2392.8|2392|2392.8|2392|2393.3|2392.5|2392.3|2391.5|350
1700800800000|2023-11-24 04:40:00|2392.3|2391.5|2392.3|2391.5|2392.3|2391.5|2391.8|2391|313
1700801100000|2023-11-24 04:45:00|2392.8|2392|2391.5|2390.7|2392.8|2392|2391.5|2390.7|219
1700801400000|2023-11-24 04:50:00|2391.3|2390.5|2390.8|2390|2391.8|2391|2390.3|2389.5|482
1700801700000|2023-11-24 04:55:00|2391.3|2390.5|2391.8|2391|2391.8|2391|2390.8|2390|162
1700802000000|2023-11-24 05:00:00|2391.3|2390.5|2391.3|2390.5|2392|2391.2|2391|2390.2|326
1700802300000|2023-11-24 05:05:00|2391.5|2390.7|2391.3|2390.5|2392.3|2391.5|2391.3|2390.5|330
1700802600000|2023-11-24 05:10:00|2391|2390.2|2390.3|2389.5|2391.3|2390.5|2390.3|2389.5|266
1700802900000|2023-11-24 05:15:00|2390.8|2390|2390.8|2390|2391.3|2390.5|2390.8|2390|260
1700803200000|2023-11-24 05:20:00|2391.3|2390.5|2392.3|2391.5|2392.3|2391.5|2390.8|2390|232
1700803500000|2023-11-24 05:25:00|2391.8|2391|2392.8|2392|2392.8|2392|2391.3|2390.5|402
1700803800000|2023-11-24 05:30:00|2393|2392.2|2393.8|2393|2393.8|2393|2393|2392.2|270
1700804100000|2023-11-24 05:35:00|2393.3|2392.5|2391.8|2391|2393.5|2392.7|2391.8|2391|401
1700804400000|2023-11-24 05:40:00|2392.3|2391.5|2390.5|2389.7|2392.3|2391.5|2390.3|2389.5|353
1700804700000|2023-11-24 05:45:00|2390.8|2390|2390.8|2390|2391.8|2391|2390.5|2389.7|415
1700805000000|2023-11-24 05:50:00|2390.5|2389.7|2391|2390.2|2391.8|2391|2390.3|2389.5|364
1700805300000|2023-11-24 05:55:00|2391.3|2390.5|2392.3|2391.5|2392.5|2391.7|2390.8|2390|2027
1700805600000|2023-11-24 06:00:00|2391.8|2391|2389.8|2389|2391.8|2391|2389.8|2389|2379
1700805900000|2023-11-24 06:05:00|2389.3|2388.5|2390|2388|2390.2|2389|2389.3|2388|475
1700806200000|2023-11-24 06:10:00|2390.1|2388.1|2389.9|2387.9|2390.1|2388.1|2389.6|2387.6|1
1700806500000|2023-11-24 06:15:00|2390|2388|2390.3|2388.3|2390.4|2388.4|2389.9|2387.9|258
1700806800000|2023-11-24 06:20:00|2390.1|2388.1|2390.1|2388.1|2390.2|2388.2|2390.1|2388.1|0
1700807100000|2023-11-24 06:25:00|2390.4|2388.4|2390.4|2388.4|2390.7|2388.7|2390.1|2388.1|0
1700807400000|2023-11-24 06:30:00|2390.2|2388.2|2391.4|2389.4|2391.5|2389.5|2390.1|2388.1|0
1700807700000|2023-11-24 06:35:00|2391.3|2389.3|2391.3|2389.3|2391.4|2389.4|2391.2|2389.2|0
1700808000000|2023-11-24 06:40:00|2391.2|2389.2|2391.4|2389.4|2391.4|2389.4|2391.2|2389.2|0
1700808300000|2023-11-24 06:45:00|2391.5|2389.5|2391.7|2389.7|2391.7|2389.7|2391.4|2389.4|0
1700808600000|2023-11-24 06:50:00|2391.6|2389.6|2391.6|2389.6|2391.7|2389.7|2391.4|2389.4|0
1700808900000|2023-11-24 06:55:00|2391.4|2389.4|2391.4|2389.4|2391.5|2389.5|2390.7|2388.7|0
1700809200000|2023-11-24 07:00:00|2391.5|2389.5|2390.6|2388.6|2391.7|2389.7|2390.6|2388.6|0
1700809500000|2023-11-24 07:05:00|2390.7|2388.7|2390.5|2388.5|2390.8|2388.8|2390.5|2388.5|0
1700809800000|2023-11-24 07:10:00|2390.4|2388.4|2390.8|2388.8|2391.1|2389.1|2390.1|2388.1|0
1700810100000|2023-11-24 07:15:00|2391|2389|2390.5|2388.5|2391|2389|2390.2|2388.2|0
1700810400000|2023-11-24 07:20:00|2390.4|2388.4|2391|2389|2391|2389|2390.2|2388.2|0
1700810700000|2023-11-24 07:25:00|2390.8|2388.8|2390.8|2388.8|2391.2|2389.2|2390.5|2388.5|0
1700811000000|2023-11-24 07:30:00|2389.7|2388.5|2391.5|2390.3|2391.5|2390.3|2389.7|2388.5|99
1700811300000|2023-11-24 07:35:00|2391|2389.8|2391|2389.8|2391|2389.8|2390.5|2389.3|63
1700811600000|2023-11-24 07:40:00|2391.5|2390.3|2391.5|2390.3|2391.5|2390.3|2391.5|2390.3|20
1700811900000|2023-11-24 07:45:00|2392|2390.8|2392|2390.8|2392|2390.8|2391.5|2390.3|78
1700812200000|2023-11-24 07:50:00|2392.5|2391.3|2392.5|2391.3|2393|2391.8|2392|2390.8|81
1700812500000|2023-11-24 07:55:00|2393|2391.8|2393|2391.8|2393|2391.8|2393|2391.8|60
1700812800000|2023-11-24 08:00:00|2393.5|2392.3|2392.5|2391.3|2393.5|2392.3|2392|2390.8|89
1700813100000|2023-11-24 08:05:00|2392.7|2391.5|2393|2391.8|2393.5|2392.3|2392.5|2391.3|153
1700813400000|2023-11-24 08:10:00|2392.5|2391.3|2392|2390.8|2392.5|2391.3|2392|2390.8|85
1700813700000|2023-11-24 08:15:00|2392.5|2391.3|2393|2391.8|2393.5|2392.3|2392|2390.8|88
1700814000000|2023-11-24 08:20:00|2392.5|2391.3|2393.5|2392.3|2393.7|2392.5|2392.5|2391.3|49
1700814300000|2023-11-24 08:25:00|2393|2391.8|2393|2391.8|2393.5|2392.3|2393|2391.8|112
1700814600000|2023-11-24 08:30:00|2393.5|2392.3|2394|2392.8|2394|2392.8|2393.5|2392.3|74
1700814900000|2023-11-24 08:35:00|2393.7|2392.5|2394|2392.8|2394|2392.8|2393.5|2392.3|37
1700815200000|2023-11-24 08:40:00|2393.7|2392.5|2394|2392.8|2394.2|2393|2393.7|2392.5|27
1700815500000|2023-11-24 08:45:00|2393.5|2392.3|2392.5|2391.3|2393.5|2392.3|2392.5|2391.3|47
1700815800000|2023-11-24 08:50:00|2393|2391.8|2392.5|2391.3|2393|2391.8|2392.5|2391.3|42
1700816100000|2023-11-24 08:55:00|2392|2390.8|2392.5|2391.3|2392.5|2391.3|2392|2390.8|20
1700816400000|2023-11-24 09:00:00|2392.7|2391.5|2392|2390.8|2393|2391.8|2392|2390.8|219
1700816700000|2023-11-24 09:05:00|2391.5|2390.3|2393|2391.8|2393.2|2392|2391.5|2390.3|125
1700817000000|2023-11-24 09:10:00|2393.2|2392|2393.5|2392.3|2393.7|2392.5|2393|2391.8|9
1700817300000|2023-11-24 09:15:00|2394|2392.8|2394|2392.8|2394|2392.8|2393.5|2392.3|13
1700817600000|2023-11-24 09:20:00|2393.5|2392.3|2393.5|2392.3|2394|2392.8|2393.5|2392.3|42
1700817900000|2023-11-24 09:25:00|2393.7|2392.5|2394.5|2393.3|2395|2393.8|2393.7|2392.5|80
1700818200000|2023-11-24 09:30:00|2394.2|2393|2394.5|2393.3|2394.5|2393.3|2394|2392.8|41
1700818500000|2023-11-24 09:35:00|2394.2|2393|2394.5|2393.3|2394.5|2393.3|2393.5|2392.3|66
1700818800000|2023-11-24 09:40:00|2394|2392.8|2395|2393.8|2395|2393.8|2394|2392.8|53
1700819100000|2023-11-24 09:45:00|2394.7|2393.5|2393.5|2392.3|2395|2393.8|2393.5|2392.3|41
1700819400000|2023-11-24 09:50:00|2393.7|2392.5|2394|2392.8|2394|2392.8|2393.5|2392.3|11
1700819700000|2023-11-24 09:55:00|2394.2|2393|2394|2392.8|2394.5|2393.3|2393.7|2392.5|31
1700820000000|2023-11-24 10:00:00|2393.5|2392.3|2394.2|2393|2394.5|2393.3|2393.5|2392.3|35
1700820300000|2023-11-24 10:05:00|2394.5|2393.3|2394.5|2393.3|2394.7|2393.5|2394.5|2393.3|2
1700820600000|2023-11-24 10:10:00|2394.7|2393.5|2395|2393.8|2395|2393.8|2394.5|2393.3|19
1700820900000|2023-11-24 10:15:00|2394.7|2393.5|2395|2393.8|2395|2393.8|2394.5|2393.3|5
1700821200000|2023-11-24 10:20:00|2395.5|2394.3|2395.5|2394.3|2395.5|2394.3|2395|2393.8|16
1700821500000|2023-11-24 10:25:00|2395.2|2394|2395|2393.8|2395.2|2394|2394.5|2393.3|26
1700821800000|2023-11-24 10:30:00|2394.5|2393.3|2394.5|2393.3|2394.5|2393.3|2394|2392.8|11
1700822100000|2023-11-24 10:35:00|2394.2|2393|2394.5|2393.3|2394.5|2393.3|2394.2|2393|30
1700822400000|2023-11-24 10:40:00|2394|2392.8|2394.5|2393.3|2394.5|2393.3|2394|2392.8|60
1700822700000|2023-11-24 10:45:00|2395|2393.8|2395|2393.8|2395|2393.8|2395|2393.8|27
1700823000000|2023-11-24 10:50:00|2394.5|2393.3|2395|2393.8|2395|2393.8|2394.5|2393.3|28
1700823300000|2023-11-24 10:55:00|||||||||4
1700823600000|2023-11-24 11:00:00|2394.5|2393.3|2395|2393.8|2395|2393.8|2394.5|2393.3|70
1700823900000|2023-11-24 11:05:00|2394.7|2393.5|2394.5|2393.3|2394.7|2393.5|2394.5|2393.3|11
1700824200000|2023-11-24 11:10:00|2394|2392.8|2394.5|2393.3|2394.5|2393.3|2394|2392.8|112
1700824500000|2023-11-24 11:15:00|2395|2393.8|2395|2393.8|2395|2393.8|2395|2393.8|17
1700824800000|2023-11-24 11:20:00|2394.7|2393.5|2394.5|2393.3|2395|2393.8|2394.5|2393.3|31
1700825100000|2023-11-24 11:25:00|2394|2392.8|2394.5|2393.3|2394.5|2393.3|2394|2392.8|24
1700825400000|2023-11-24 11:30:00|2395|2393.8|2394.5|2393.3|2395|2393.8|2394.5|2393.3|30
1700825700000|2023-11-24 11:35:00|||||||||4
1700826000000|2023-11-24 11:40:00|||||||||3
1700826300000|2023-11-24 11:45:00|||||||||1
1700826600000|2023-11-24 11:50:00|||||||||7
1700826900000|2023-11-24 11:55:00|2394.7|2393.5|2395|2393.8|2395|2393.8|2394.5|2393.3|34
1700827200000|2023-11-24 12:00:00|2395.5|2394.3|2395.5|2394.3|2395.5|2394.3|2395|2393.8|51
1700827500000|2023-11-24 12:05:00|2396|2394.8|2396|2394.8|2396|2394.8|2395.5|2394.3|27
1700827800000|2023-11-24 12:10:00|2395.5|2394.3|2396.5|2395.3|2396.5|2395.3|2395.5|2394.3|59
1700828100000|2023-11-24 12:15:00|2396|2394.8|2396|2394.8|2396|2394.8|2395.5|2394.3|48
1700828400000|2023-11-24 12:20:00|2395.7|2394.5|2395.5|2394.3|2396|2394.8|2395.5|2394.3|21
1700828700000|2023-11-24 12:25:00|2395.7|2394.5|2396|2394.8|2396|2394.8|2395.7|2394.5|3
1700829000000|2023-11-24 12:30:00|2395.5|2394.3|2396|2394.8|2396|2394.8|2395.5|2394.3|22
1700829300000|2023-11-24 12:35:00|2396.2|2395|2396|2394.8|2396.2|2395|2396|2394.8|15
1700829600000|2023-11-24 12:40:00|2396.5|2395.3|2396.5|2395.3|2396.5|2395.3|2396.5|2395.3|56
1700829900000|2023-11-24 12:45:00|2396.2|2395|2396.5|2395.3|2396.5|2395.3|2396|2394.8|130
1700830200000|2023-11-24 12:50:00|2396|2394.8|2396.5|2395.3|2396.5|2395.3|2396|2394.8|35
1700830500000|2023-11-24 12:55:00|2396|2394.8|2396|2394.8|2396.5|2395.3|2396|2394.8|33
1700830800000|2023-11-24 13:00:00|2396.5|2395.3|2395.5|2394.3|2396.5|2395.3|2395.5|2394.3|57
1700831100000|2023-11-24 13:05:00|2395.7|2394.5|2396|2394.8|2396|2394.8|2395.5|2394.3|24
1700831400000|2023-11-24 13:10:00|2395.5|2394.3|2396|2394.8|2396|2394.8|2395.5|2394.3|33
1700831700000|2023-11-24 13:15:00|2395.5|2394.3|2396|2394.8|2396|2394.8|2395.5|2394.3|35
1700832000000|2023-11-24 13:20:00|2395.5|2394.3|2395.5|2394.3|2396|2394.8|2395.5|2394.3|51
1700832300000|2023-11-24 13:25:00|2395.2|2394|2395|2393.8|2395.2|2394|2395|2393.8|31
1700832600000|2023-11-24 13:30:00|2394.5|2393.3|2394|2392.8|2394.5|2393.3|2394|2392.8|111
1700832900000|2023-11-24 13:35:00|2393.5|2392.3|2393.5|2392.3|2394|2392.8|2393|2391.8|97
1700833200000|2023-11-24 13:40:00|2394|2392.8|2394.5|2393.3|2395|2393.8|2393.5|2392.3|60
1700833500000|2023-11-24 13:45:00|2394.7|2393.5|2394.5|2393.3|2395|2393.8|2394.5|2393.3|53
1700833800000|2023-11-24 13:50:00|2395|2393.8|2395.2|2394|2395.5|2394.3|2394.5|2393.3|25
1700834100000|2023-11-24 13:55:00|2395|2393.8|2395.7|2394.5|2395.7|2394.5|2395|2393.8|31
1700834400000|2023-11-24 14:00:00|2395.5|2394.3|2395|2393.8|2396|2394.8|2395|2393.8|27
1700834700000|2023-11-24 14:05:00|2395.5|2394.3|2395.5|2394.3|2396|2394.8|2395.2|2394|129
1700835000000|2023-11-24 14:10:00|2395.2|2394|2395|2393.8|2395.7|2394.5|2395|2393.8|13
1700835300000|2023-11-24 14:15:00|2395.5|2394.3|2396|2394.8|2396|2394.8|2395.5|2394.3|60
1700835600000|2023-11-24 14:20:00|2395.5|2394.3|2395.5|2394.3|2395.5|2394.3|2395|2393.8|57
1700835900000|2023-11-24 14:25:00|2395|2393.8|2395|2393.8|2395.5|2394.3|2395|2393.8|25
1700836200000|2023-11-24 14:30:00|2395.5|2394.3|2396.5|2395.3|2396.7|2395.5|2395|2393.8|147
1700836500000|2023-11-24 14:35:00|2396|2394.8|2395|2393.8|2396.5|2395.3|2394.5|2393.3|112
1700836800000|2023-11-24 14:40:00|2394.5|2393.3|2395.2|2394|2395.5|2394.3|2394.5|2393.3|33
1700837100000|2023-11-24 14:45:00|2395.5|2394.3|2396|2394.8|2396|2394.8|2395|2393.8|65
1700837400000|2023-11-24 14:50:00|2396.2|2395|2397.5|2396.3|2398|2396.8|2396|2394.8|69
1700837700000|2023-11-24 14:55:00|2397.2|2396|2398|2396.8|2398.2|2397|2397.2|2396|97
1700838000000|2023-11-24 15:00:00|2398.2|2397|2399.2|2398|2399.5|2398.3|2398|2396.8|243
1700838300000|2023-11-24 15:05:00|2399.5|2398.3|2399.5|2398.3|2400|2398.8|2399|2397.8|74
1700838600000|2023-11-24 15:10:00|2399|2397.8|2399|2397.8|2399.5|2398.3|2399|2397.8|35
1700838900000|2023-11-24 15:15:00|2399.5|2398.3|2399.5|2398.3|2400|2398.8|2399|2397.8|133
1700839200000|2023-11-24 15:20:00|2400|2398.8|2400|2398.8|2400.5|2399.3|2399.2|2398|75
1700839500000|2023-11-24 15:25:00|2400.5|2399.3|2400.5|2399.3|2400.5|2399.3|2400.5|2399.3|63
1700839800000|2023-11-24 15:30:00|2401|2399.8|2400|2398.8|2401|2399.8|2400|2398.8|191
1700840100000|2023-11-24 15:35:00|2400.5|2399.3|2401|2399.8|2401|2399.8|2400.5|2399.3|94
1700840400000|2023-11-24 15:40:00|2400.7|2399.5|2400.5|2399.3|2401.5|2400.3|2400.5|2399.3|64
1700840700000|2023-11-24 15:45:00|2400.7|2399.5|2400.5|2399.3|2401|2399.8|2400.5|2399.3|14
1700841000000|2023-11-24 15:50:00|2400|2398.8|2400.5|2399.3|2400.5|2399.3|2399.5|2398.3|21
1700841300000|2023-11-24 15:55:00|2400.2|2399|2400.5|2399.3|2401|2399.8|2400|2398.8|30
1700841600000|2023-11-24 16:00:00|2401|2399.8|2400|2398.8|2401|2399.8|2400|2398.8|100
1700841900000|2023-11-24 16:05:00|2399.5|2398.3|2401|2399.8|2401|2399.8|2399.5|2398.3|145
1700842200000|2023-11-24 16:10:00|2400.5|2399.3|2401|2399.8|2401|2399.8|2400.5|2399.3|52
1700842500000|2023-11-24 16:15:00|2400.7|2399.5|2400.5|2399.3|2401|2399.8|2400.5|2399.3|22
1700842800000|2023-11-24 16:20:00|2401|2399.8|2401|2399.8|2401|2399.8|2400.5|2399.3|67
1700843100000|2023-11-24 16:25:00|2400.5|2399.3|2400.5|2399.3|2400.5|2399.3|2400|2398.8|39
1700843400000|2023-11-24 16:30:00|2400.7|2399.5|2399|2397.8|2400.7|2399.5|2398.5|2397.3|86
1700843700000|2023-11-24 16:35:00|2399.2|2398|2399|2397.8|2400|2398.8|2399|2397.8|60
1700844000000|2023-11-24 16:40:00|2399.5|2398.3|2399|2397.8|2399.5|2398.3|2399|2397.8|47
1700844300000|2023-11-24 16:45:00|2399.2|2398|2398.5|2397.3|2399.5|2398.3|2398.5|2397.3|29
1700844600000|2023-11-24 16:50:00|2398.7|2397.5|2398.5|2397.3|2398.7|2397.5|2398.2|2397|13
1700844900000|2023-11-24 16:55:00|2398.7|2397.5|2398.5|2397.3|2399|2397.8|2398|2396.8|13
1700845200000|2023-11-24 17:00:00|2398.2|2397|2398.5|2397.3|2399|2397.8|2398|2396.8|46
1700845500000|2023-11-24 17:05:00|2398.2|2397|2398.5|2397.3|2398.5|2397.3|2398|2396.8|17
1700845800000|2023-11-24 17:10:00|2398.2|2397|2399|2397.8|2399|2397.8|2398|2396.8|16
1700846100000|2023-11-24 17:15:00|||||||||12
1700846400000|2023-11-24 17:20:00|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|7
1700846700000|2023-11-24 17:25:00|2398.7|2397.5|2398.5|2397.3|2399|2397.8|2398.5|2397.3|41
1700847000000|2023-11-24 17:30:00|2398.2|2397|2399|2397.8|2399|2397.8|2398.2|2397|10
1700847300000|2023-11-24 17:35:00|2398.7|2397.5|2399|2397.8|2399|2397.8|2398.5|2397.3|25
1700847600000|2023-11-24 17:40:00|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|2398.2|2397|18
1700847900000|2023-11-24 17:45:00|2398.2|2397|2398.5|2397.3|2398.5|2397.3|2398.2|2397|15
1700848200000|2023-11-24 17:50:00|2398.7|2397.5|2398.5|2397.3|2398.7|2397.5|2398.2|2397|58
1700848500000|2023-11-24 17:55:00|2399|2397.8|2400.5|2399.3|2400.5|2399.3|2399|2397.8|118
1700848800000|2023-11-24 18:00:00|2400.2|2399|2400|2398.8|2400.5|2399.3|2400|2398.8|13
1700849100000|2023-11-24 18:05:00|2400.5|2399.3|2400|2398.8|2400.5|2399.3|2400|2398.8|17
1700849400000|2023-11-24 18:10:00|2399.7|2398.5|2400|2398.8|2400|2398.8|2399.7|2398.5|18
1700849700000|2023-11-24 18:15:00|||||||||10
1700850000000|2023-11-24 18:20:00|||||||||3
1700850300000|2023-11-24 18:25:00|||||||||1
1700850600000|2023-11-24 18:30:00|2399.5|2398.3|2399.5|2398.3|2399.5|2398.3|2399.5|2398.3|3
1700850900000|2023-11-24 18:35:00|||||||||2
1700851500000|2023-11-24 18:45:00|2399|2397.8|2399|2397.8|2399|2397.8|2399|2397.8|7
1700851800000|2023-11-24 18:50:00|||||||||1
1700852100000|2023-11-24 18:55:00|||||||||6
1700852400000|2023-11-24 19:00:00|||||||||1
1700852700000|2023-11-24 19:05:00|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|3
1700853000000|2023-11-24 19:10:00|2399|2397.8|2399|2397.8|2399|2397.8|2399|2397.8|7
1700853300000|2023-11-24 19:15:00|||||||||1
1700853600000|2023-11-24 19:20:00|2399.5|2398.3|2400|2398.8|2400|2398.8|2399.5|2398.3|14
1700853900000|2023-11-24 19:25:00|2399.7|2398.5|2399.5|2398.3|2400|2398.8|2399.5|2398.3|20
1700854200000|2023-11-24 19:30:00|||||||||1
1700854500000|2023-11-24 19:35:00|2399|2397.8|2399|2397.8|2399|2397.8|2399|2397.8|12
1700854800000|2023-11-24 19:40:00|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|11
1700855100000|2023-11-24 19:45:00|2399|2397.8|2398.5|2397.3|2399|2397.8|2398.5|2397.3|20
1700855400000|2023-11-24 19:50:00|2398.7|2397.5|2399|2397.8|2399|2397.8|2398.5|2397.3|18
1700856000000|2023-11-24 20:00:00|2399.5|2398.3|2399.5|2398.3|2399.5|2398.3|2399.5|2398.3|3
1700856300000|2023-11-24 20:05:00|2399.2|2398|2399.5|2398.3|2399.5|2398.3|2399.2|2398|34
1700856600000|2023-11-24 20:10:00|2399.2|2398|2399|2397.8|2399.5|2398.3|2399|2397.8|3
1700856900000|2023-11-24 20:15:00|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|17
1700857200000|2023-11-24 20:20:00|||||||||10
1700857500000|2023-11-24 20:25:00|2398.7|2397.5|2399|2397.8|2399|2397.8|2398.5|2397.3|44
1700857800000|2023-11-24 20:30:00|2399.2|2398|2399.5|2398.3|2399.5|2398.3|2399.2|2398|9
1700858100000|2023-11-24 20:35:00|2399.2|2398|2399.2|2398|2399.5|2398.3|2399.2|2398|29
1700858400000|2023-11-24 20:40:00|2399.5|2398.3|2399|2397.8|2399.5|2398.3|2399|2397.8|1
1700858700000|2023-11-24 20:45:00|2398.5|2397.3|2398.5|2397.3|2398.5|2397.3|2398.2|2397|17
1700859000000|2023-11-24 20:50:00|2398.2|2397|2398.8|2396.8|2398.8|2397.3|2398|2396.8|68
1700859300000|2023-11-24 20:55:00|2398.9|2396.9|2398.8|2396.8|2398.9|2396.9|2398.8|2396.8|2
1700859600000|2023-11-24 21:00:00|||||||||4
1701039600000|2023-11-26 23:00:00|2401.7|2399.7|2401.8|2399.8|2402.1|2400.1|2401.4|2399.4|0
1701039900000|2023-11-26 23:05:00|2401.7|2399.7|2401.5|2399.5|2401.7|2399.7|2401.5|2399.5|0
1701040200000|2023-11-26 23:10:00|2401.6|2399.6|2401.6|2399.6|2401.6|2399.6|2401.3|2399.3|0
1701040500000|2023-11-26 23:15:00|2401.3|2399.3|2401.3|2399.3|2401.3|2399.3|2401.3|2399.3|0
1701040800000|2023-11-26 23:20:00|2401.8|2399.8|2401.3|2399.3|2401.8|2399.8|2401.3|2399.3|0
1701041400000|2023-11-26 23:30:00|2401|2399|2401.9|2399.9|2402.1|2400.1|2400.9|2398.9|0
1701041700000|2023-11-26 23:35:00|2401.8|2399.8|2401.3|2399.3|2401.9|2399.9|2400.9|2398.9|0
1701042000000|2023-11-26 23:40:00|2401.2|2399.2|2401.4|2399.4|2401.5|2399.5|2400.9|2398.9|0
1701042300000|2023-11-26 23:45:00|2401.2|2399.2|2397|2395.8|2401.2|2399.2|2396|2394.8|709
1701042600000|2023-11-26 23:50:00|2396.5|2395.3|2397.7|2396.5|2397.7|2396.5|2396|2394.8|200
1701042900000|2023-11-26 23:55:00|2398|2396.8|2397.2|2396|2398.5|2397.3|2397.2|2396|321
1701043200000|2023-11-27 00:00:00|2397|2396.2|2395.3|2394.5|2397|2396.2|2391.3|2390.5|2070
1701043500000|2023-11-27 00:05:00|2395.5|2394.7|2397.8|2397|2398.3|2397.5|2392|2391.2|832
1701043800000|2023-11-27 00:10:00|2397.3|2396.5|2397.8|2397|2398.8|2398|2396.3|2395.5|767
1701044100000|2023-11-27 00:15:00|2398|2397.2|2400.8|2400|2401.8|2401|2397.3|2396.5|940
1701044400000|2023-11-27 00:20:00|2401.3|2400.5|2398.8|2398|2401.8|2401|2398.3|2397.5|892
1701044700000|2023-11-27 00:25:00|2398.3|2397.5|2394.8|2394|2398.3|2397.5|2394.3|2393.5|601
1701045000000|2023-11-27 00:30:00|2394.3|2393.5|2395.3|2394.5|2396.3|2395.5|2394.3|2393.5|483
1701045300000|2023-11-27 00:35:00|2395.8|2395|2395.3|2394.5|2397.3|2396.5|2394.8|2394|728
1701045600000|2023-11-27 00:40:00|2394.8|2394|2395.8|2395|2396.8|2396|2394.8|2394|421
1701045900000|2023-11-27 00:45:00|2395.3|2394.5|2398.8|2398|2399.3|2398.5|2395.3|2394.5|476
1701046200000|2023-11-27 00:50:00|2399.3|2398.5|2396.3|2395.5|2399.3|2398.5|2395.8|2395|576
1701046500000|2023-11-27 00:55:00|2396.8|2396|2393.8|2393|2396.8|2396|2393.3|2392.5|760
1701046800000|2023-11-27 01:00:00|2394.3|2393.5|2390.3|2389.5|2394.3|2393.5|2390|2389.2|714
1701047100000|2023-11-27 01:05:00|2390.8|2390|2388.8|2388|2391.3|2390.5|2387.8|2387|733
1701047400000|2023-11-27 01:10:00|2388.3|2387.5|2392.3|2391.5|2392.8|2392|2387.8|2387|845
1701047700000|2023-11-27 01:15:00|2392.8|2392|2394.3|2393.5|2394.3|2393.5|2392.3|2391.5|523
1701048000000|2023-11-27 01:20:00|2393.8|2393|2395.3|2394.5|2395.8|2395|2393.8|2393|493
1701048300000|2023-11-27 01:25:00|2395|2394.2|2394.8|2394|2395.8|2395|2394.3|2393.5|440
1701048600000|2023-11-27 01:30:00|2394.3|2393.5|2389.8|2389|2394.8|2394|2389.8|2389|436
1701048900000|2023-11-27 01:35:00|2390.3|2389.5|2387.5|2386.7|2390.3|2389.5|2387.3|2386.5|487
1701049200000|2023-11-27 01:40:00|2387.8|2387|2388.8|2388|2390.3|2389.5|2386.3|2385.5|490
1701049500000|2023-11-27 01:45:00|2389|2388.2|2385.8|2385|2389|2388.2|2384.5|2383.7|631
1701049800000|2023-11-27 01:50:00|2385.3|2384.5|2383.3|2382.5|2385.3|2384.5|2382.3|2381.5|448
1701050100000|2023-11-27 01:55:00|2383|2382.2|2383.3|2382.5|2384|2383.2|2382.5|2381.7|341
1701050400000|2023-11-27 02:00:00|2383.8|2383|2383.3|2382.5|2384.8|2384|2382.8|2382|594
1701050700000|2023-11-27 02:05:00|2382.8|2382|2382.3|2381.5|2383.3|2382.5|2381.8|2381|648
1701051000000|2023-11-27 02:10:00|2382.8|2382|2383.5|2382.7|2384.3|2383.5|2381.8|2381|531
1701051300000|2023-11-27 02:15:00|2383.3|2382.5|2382.8|2382|2384|2383.2|2382.8|2382|392
1701051600000|2023-11-27 02:20:00|2382.5|2381.7|2381.8|2381|2382.8|2382|2381.3|2380.5|390
1701051900000|2023-11-27 02:25:00|2382|2381.2|2381.3|2380.5|2382.3|2381.5|2381.3|2380.5|500
1701052200000|2023-11-27 02:30:00|2381.5|2380.7|2379.3|2378.5|2381.5|2380.7|2378.8|2378|438
1701052500000|2023-11-27 02:35:00|2379|2378.2|2380.8|2380|2380.8|2380|2379|2378.2|227
1701052800000|2023-11-27 02:40:00|2380.5|2379.7|2379.8|2379|2380.8|2380|2379.3|2378.5|213
1701053100000|2023-11-27 02:45:00|2380.3|2379.5|2380.3|2379.5|2380.8|2380|2379.3|2378.5|247
1701053400000|2023-11-27 02:50:00|2380.5|2379.7|2380.3|2379.5|2380.8|2380|2379.8|2379|236
1701053700000|2023-11-27 02:55:00|2379.8|2379|2379.3|2378.5|2380|2379.2|2379.3|2378.5|253
1701054000000|2023-11-27 03:00:00|2379.5|2378.7|2379.3|2378.5|2379.8|2379|2378.8|2378|184
1701054300000|2023-11-27 03:05:00|2379.8|2379|2379.3|2378.5|2379.8|2379|2378.3|2377.5|260
1701054600000|2023-11-27 03:10:00|2379|2378.2|2379.3|2378.5|2379.8|2379|2378.8|2378|235
1701054900000|2023-11-27 03:15:00|2378.8|2378|2379.8|2379|2379.8|2379|2378.8|2378|166
1701055200000|2023-11-27 03:20:00|2379.5|2378.7|2378.8|2378|2379.8|2379|2378.8|2378|298
1701055500000|2023-11-27 03:25:00|2379.3|2378.5|2378.3|2377.5|2379.3|2378.5|2378.3|2377.5|277
1701055800000|2023-11-27 03:30:00|2378.5|2377.7|2381.3|2380.5|2382|2381.2|2377.8|2377|984
1701056100000|2023-11-27 03:35:00|2381|2380.2|2378.8|2378|2381|2380.2|2378.3|2377.5|512
1701056400000|2023-11-27 03:40:00|2378.3|2377.5|2377.3|2376.5|2378.8|2378|2376.8|2376|726
1701056700000|2023-11-27 03:45:00|2377.5|2376.7|2378.3|2377.5|2379.3|2378.5|2377.3|2376.5|435
1701057000000|2023-11-27 03:50:00|2377.8|2377|2380.3|2379.5|2380.3|2379.5|2377.8|2377|278
1701057300000|2023-11-27 03:55:00|2380.8|2380|2383|2382.2|2383.3|2382.5|2380.8|2380|582
1701057600000|2023-11-27 04:00:00|2382.8|2382|2382.8|2382|2383.3|2382.5|2382|2381.2|552
1701057900000|2023-11-27 04:05:00|2382.3|2381.5|2381.3|2380.5|2382.8|2382|2381.3|2380.5|327
1701058200000|2023-11-27 04:10:00|2380.8|2380|2380.8|2380|2382.3|2381.5|2380.8|2380|345
1701058500000|2023-11-27 04:15:00|2380.3|2379.5|2380.8|2380|2381.3|2380.5|2380.3|2379.5|371
1701058800000|2023-11-27 04:20:00|2380.3|2379.5|2378.8|2378|2380.3|2379.5|2378.3|2377.5|422
1701059100000|2023-11-27 04:25:00|2379.3|2378.5|2379.3|2378.5|2379.3|2378.5|2378.8|2378|208
1701059400000|2023-11-27 04:30:00|2379.8|2379|2380.3|2379.5|2380.3|2379.5|2379.3|2378.5|331
1701059700000|2023-11-27 04:35:00|2379.8|2379|2381.3|2380.5|2381.8|2381|2379.8|2379|303
1701060000000|2023-11-27 04:40:00|2381.8|2381|2383.3|2382.5|2384.3|2383.5|2381.8|2381|372
1701060300000|2023-11-27 04:45:00|2383.8|2383|2384.3|2383.5|2384.8|2384|2383.3|2382.5|611
1701060600000|2023-11-27 04:50:00|2383.8|2383|2383.8|2383|2384.3|2383.5|2383.3|2382.5|290
1701060900000|2023-11-27 04:55:00|2384.3|2383.5|2384.3|2383.5|2384.5|2383.7|2384.3|2383.5|287
1701061200000|2023-11-27 05:00:00|2384.8|2384|2382.3|2381.5|2385.3|2384.5|2381.8|2381|666
1701061500000|2023-11-27 05:05:00|2382.8|2382|2382.8|2382|2383|2382.2|2382.3|2381.5|347
1701061800000|2023-11-27 05:10:00|2383|2382.2|2382.8|2382|2383.3|2382.5|2382.8|2382|340
1701062100000|2023-11-27 05:15:00|2383.3|2382.5|2384.3|2383.5|2384.3|2383.5|2383.3|2382.5|281
1701062400000|2023-11-27 05:20:00|2384.8|2384|2382.8|2382|2384.8|2384|2382.8|2382|379
1701062700000|2023-11-27 05:25:00|2383.3|2382.5|2382.8|2382|2383.3|2382.5|2382.3|2381.5|467
1701063000000|2023-11-27 05:30:00|2383.3|2382.5|2382.3|2381.5|2383.8|2383|2382.3|2381.5|471
1701063300000|2023-11-27 05:35:00|2382.8|2382|2381.3|2380.5|2382.8|2382|2380.8|2380|601
1701063600000|2023-11-27 05:40:00|2381.8|2381|2383.8|2383|2384.3|2383.5|2381.8|2381|540
1701063900000|2023-11-27 05:45:00|2384.3|2383.5|2383.8|2383|2384.3|2383.5|2383.3|2382.5|339
1701064200000|2023-11-27 05:50:00|2383.5|2382.7|2382.3|2381.5|2383.8|2383|2382.3|2381.5|601
1701064500000|2023-11-27 05:55:00|2381.8|2381|2382.8|2382|2382.8|2382|2381.3|2380.5|2188
1701064800000|2023-11-27 06:00:00|2382.3|2381.5|2383.8|2383|2383.8|2383|2382.3|2381.5|1897
1701065100000|2023-11-27 06:05:00|2383.5|2382.7|2383.6|2381.6|2383.6|2382.7|2382.3|2381.5|450
1701065400000|2023-11-27 06:10:00|2383.7|2381.7|2383|2381|2384.2|2382.2|2383|2381|6
1701065700000|2023-11-27 06:15:00|2383.3|2381.3|2382.8|2380.8|2383.3|2381.3|2382.7|2380.7|394
1701066000000|2023-11-27 06:20:00|2382.9|2380.9|2382.9|2380.9|2383.4|2381.4|2382.8|2380.8|0
1701066300000|2023-11-27 06:25:00|2383|2381|2383|2381|2383.3|2381.3|2382.9|2380.9|0
1701066600000|2023-11-27 06:30:00|2382.8|2380.8|2383|2381|2383.3|2381.3|2382.3|2380.3|0
1701066900000|2023-11-27 06:35:00|2383.1|2381.1|2383.1|2381.1|2383.3|2381.3|2382.8|2380.8|0
1701067200000|2023-11-27 06:40:00|2383|2381|2383|2381|2383.1|2381.1|2382.9|2380.9|0
1701067500000|2023-11-27 06:45:00|2383.3|2381.3|2382.9|2380.9|2383.3|2381.3|2382.4|2380.4|0
1701067800000|2023-11-27 06:50:00|2382.8|2380.8|2383|2381|2383.1|2381.1|2382.7|2380.7|0
1701068100000|2023-11-27 06:55:00|2383.3|2381.3|2383.8|2381.8|2383.8|2381.8|2383.2|2381.2|0
1701068400000|2023-11-27 07:00:00|2383.9|2381.9|2384.4|2382.4|2384.4|2382.4|2383.9|2381.9|0
1701068700000|2023-11-27 07:05:00|2384.1|2382.1|2383.9|2381.9|2384.2|2382.2|2383.6|2381.6|0
1701069000000|2023-11-27 07:10:00|2384|2382|2384.4|2382.4|2384.4|2382.4|2383.6|2381.6|0
1701069300000|2023-11-27 07:15:00|2384.7|2382.7|2384.7|2382.7|2384.9|2382.9|2384.2|2382.2|0
1701069600000|2023-11-27 07:20:00|2384.9|2382.9|2385.1|2383.1|2385.3|2383.3|2384.8|2382.8|0
1701069900000|2023-11-27 07:25:00|2385|2383|2384.5|2382.5|2385.2|2383.2|2384.5|2382.5|0
1701070200000|2023-11-27 07:30:00|2384.4|2382.4|2385|2383.8|2385|2383.8|2383.7|2382.4|196
1701070500000|2023-11-27 07:35:00|2384.5|2383.3|2384|2382.8|2385|2383.8|2383.5|2382.3|134
1701070800000|2023-11-27 07:40:00|2384.5|2383.3|2383.5|2382.3|2385|2383.8|2383|2381.8|171
1701071100000|2023-11-27 07:45:00|2383.7|2382.5|2383|2381.8|2384|2382.8|2383|2381.8|107
1701071400000|2023-11-27 07:50:00|2383.2|2382|2384.5|2383.3|2384.5|2383.3|2383|2381.8|159
1701071700000|2023-11-27 07:55:00|2384.7|2383.5|2384.5|2383.3|2385|2383.8|2384.2|2383|96
1701072000000|2023-11-27 08:00:00|2385|2383.8|2386|2384.8|2386|2384.8|2384.5|2383.3|147
1701072300000|2023-11-27 08:05:00|2385.5|2384.3|2385|2383.8|2386|2384.8|2384.5|2383.3|59
1701072600000|2023-11-27 08:10:00|2385.5|2384.3|2386|2384.8|2386.5|2385.3|2384.7|2383.5|260
1701072900000|2023-11-27 08:15:00|2386.5|2385.3|2387|2385.8|2387|2385.8|2386.5|2385.3|263
1701073200000|2023-11-27 08:20:00|2386.7|2385.5|2386.5|2385.3|2387.5|2386.3|2386.5|2385.3|153
1701073500000|2023-11-27 08:25:00|2387|2385.8|2386.5|2385.3|2387.5|2386.3|2386|2384.8|132
1701073800000|2023-11-27 08:30:00|2386.7|2385.5|2386.5|2385.3|2387.5|2386.3|2386.5|2385.3|93
1701074100000|2023-11-27 08:35:00|2387|2385.8|2386.5|2385.3|2387.5|2386.3|2386|2384.8|121
1701074400000|2023-11-27 08:40:00|2386|2384.8|2385.5|2384.3|2386|2384.8|2385.5|2384.3|54
1701074700000|2023-11-27 08:45:00|2386|2384.8|2386.2|2385|2386.5|2385.3|2385.7|2384.5|135
1701075000000|2023-11-27 08:50:00|2386|2384.8|2385.5|2384.3|2386.5|2385.3|2385.5|2384.3|155
1701075300000|2023-11-27 08:55:00|2385.2|2384|2386|2384.8|2386|2384.8|2385|2383.8|67
1701075600000|2023-11-27 09:00:00|2385.7|2384.5|2384|2382.8|2386|2384.8|2383.7|2382.5|170
1701075900000|2023-11-27 09:05:00|2383.5|2382.3|2383|2381.8|2383.5|2382.3|2383|2381.8|51
1701076200000|2023-11-27 09:10:00|2383.5|2382.3|2383.5|2382.3|2384.5|2383.3|2383.5|2382.3|206
1701076500000|2023-11-27 09:15:00|2384|2382.8|2382.5|2381.3|2384|2382.8|2382.5|2381.3|94
1701076800000|2023-11-27 09:20:00|2383|2381.8|2383.5|2382.3|2383.5|2382.3|2382|2380.8|124
1701077100000|2023-11-27 09:25:00|2383.7|2382.5|2383.5|2382.3|2384|2382.8|2383.5|2382.3|17
1701077400000|2023-11-27 09:30:00|2383.2|2382|2383|2381.8|2383.5|2382.3|2383|2381.8|66
1701077700000|2023-11-27 09:35:00|2382.5|2381.3|2383.2|2382|2383.2|2382|2382.2|2381|174
1701078000000|2023-11-27 09:40:00|2383|2381.8|2382.5|2381.3|2383.5|2382.3|2382.5|2381.3|51
1701078300000|2023-11-27 09:45:00|2382|2380.8|2383.5|2382.3|2383.5|2382.3|2382|2380.8|219
1701078600000|2023-11-27 09:50:00|2383.2|2382|2384|2382.8|2384|2382.8|2383|2381.8|57
1701078900000|2023-11-27 09:55:00|2383.7|2382.5|2385|2383.8|2385|2383.8|2383.5|2382.3|195
1701079200000|2023-11-27 10:00:00|2385.2|2384|2384.5|2383.3|2385.5|2384.3|2384|2382.8|45
1701079500000|2023-11-27 10:05:00|2384.7|2383.5|2386|2384.8|2386|2384.8|2384.7|2383.5|80
1701079800000|2023-11-27 10:10:00|2386.5|2385.3|2386|2384.8|2386.5|2385.3|2385.5|2384.3|112
1701080100000|2023-11-27 10:15:00|2386.5|2385.3|2386.5|2385.3|2386.5|2385.3|2385.5|2384.3|168
1701080400000|2023-11-27 10:20:00|2387|2385.8|2387.5|2386.3|2387.5|2386.3|2387|2385.8|57
1701080700000|2023-11-27 10:25:00|2388|2386.8|2387.5|2386.3|2388|2386.8|2387.5|2386.3|53
1701081000000|2023-11-27 10:30:00|2387|2385.8|2387.2|2386|2387.2|2386|2386.5|2385.3|88
1701081300000|2023-11-27 10:35:00|2387.5|2386.3|2387|2385.8|2387.5|2386.3|2387|2385.8|47
1701081600000|2023-11-27 10:40:00|2386.5|2385.3|2387|2385.8|2387.5|2386.3|2386.5|2385.3|182
1701081900000|2023-11-27 10:45:00|2386.5|2385.3|2386.5|2385.3|2387|2385.8|2386.5|2385.3|44
1701082200000|2023-11-27 10:50:00|2386.7|2385.5|2387.5|2386.3|2388|2386.8|2386.5|2385.3|120
1701082500000|2023-11-27 10:55:00|2387.7|2386.5|2387.5|2386.3|2388|2386.8|2387.5|2386.3|84
1701082800000|2023-11-27 11:00:00|||||||||109
1701083100000|2023-11-27 11:05:00|2387|2385.8|2387|2385.8|2387|2385.8|2387|2385.8|23
1701083400000|2023-11-27 11:10:00|2386.7|2385.5|2387|2385.8|2387|2385.8|2386.5|2385.3|38
1701083700000|2023-11-27 11:15:00|2386.7|2385.5|2387|2385.8|2387.5|2386.3|2386.7|2385.5|84
1701084000000|2023-11-27 11:20:00|2387.2|2386|2387|2385.8|2387.5|2386.3|2387|2385.8|112
1701084300000|2023-11-27 11:25:00|2386.7|2385.5|2387|2385.8|2387|2385.8|2386.5|2385.3|67
1701084600000|2023-11-27 11:30:00|2387.5|2386.3|2387.5|2386.3|2387.5|2386.3|2387|2385.8|71
1701084900000|2023-11-27 11:35:00|||||||||2
1701085200000|2023-11-27 11:40:00|2388|2386.8|2387.5|2386.3|2388|2386.8|2387.5|2386.3|63
1701085500000|2023-11-27 11:45:00|2387.7|2386.5|2387|2385.8|2387.7|2386.5|2387|2385.8|34
1701085800000|2023-11-27 11:50:00|2386.5|2385.3|2386|2384.8|2386.5|2385.3|2386|2384.8|28
1701086100000|2023-11-27 11:55:00|2386.5|2385.3|2387|2385.8|2387|2385.8|2386.5|2385.3|16
1701086400000|2023-11-27 12:00:00|2387.5|2386.3|2387.5|2386.3|2388|2386.8|2387.5|2386.3|50
1701086700000|2023-11-27 12:05:00|2387.7|2386.5|2388.5|2387.3|2388.5|2387.3|2387.5|2386.3|39
1701087000000|2023-11-27 12:10:00|2388|2386.8|2387.7|2386.5|2388.5|2387.3|2387.5|2386.3|187
1701087300000|2023-11-27 12:15:00|2388|2386.8|2387.5|2386.3|2388|2386.8|2387.2|2386|62
1701087600000|2023-11-27 12:20:00|2388|2386.8|2387|2385.8|2388|2386.8|2386.5|2385.3|126
1701087900000|2023-11-27 12:25:00|2386.7|2385.5|2386.5|2385.3|2387|2385.8|2386|2384.8|124
1701088200000|2023-11-27 12:30:00|2387|2385.8|2387|2385.8|2387.5|2386.3|2386.5|2385.3|101
1701088500000|2023-11-27 12:35:00|2386.5|2385.3|2386.5|2385.3|2386.5|2385.3|2386|2384.8|110
1701088800000|2023-11-27 12:40:00|2386|2384.8|2386.5|2385.3|2386.5|2385.3|2386|2384.8|66
1701089100000|2023-11-27 12:45:00|2386|2384.8|2386.5|2385.3|2386.5|2385.3|2385.5|2384.3|139
1701089400000|2023-11-27 12:50:00|2386.7|2385.5|2386.5|2385.3|2387|2385.8|2386.5|2385.3|57
1701089700000|2023-11-27 12:55:00|2386.7|2385.5|2386|2384.8|2387|2385.8|2386|2384.8|93
1701090000000|2023-11-27 13:00:00|2386.5|2385.3|2388|2386.8|2388|2386.8|2386|2384.8|195
1701090300000|2023-11-27 13:05:00|2388.5|2387.3|2388|2386.8|2388.5|2387.3|2387|2385.8|224
1701090600000|2023-11-27 13:10:00|||||||||34
1701090900000|2023-11-27 13:15:00|2387.5|2386.3|2387.5|2386.3|2388|2386.8|2387.2|2386|103
1701091200000|2023-11-27 13:20:00|2388|2386.8|2387.5|2386.3|2388|2386.8|2387.5|2386.3|79
1701091500000|2023-11-27 13:25:00|2387|2385.8|2387|2385.8|2387.5|2386.3|2387|2385.8|108
1701091800000|2023-11-27 13:30:00|2386.7|2385.5|2385.5|2384.3|2387|2385.8|2385.5|2384.3|174
1701092100000|2023-11-27 13:35:00|2385.7|2384.5|2385|2383.8|2385.7|2384.5|2385|2383.8|36
1701092400000|2023-11-27 13:40:00|2385.2|2384|2385.5|2384.3|2385.5|2384.3|2385|2383.8|138
1701092700000|2023-11-27 13:45:00|2385|2383.8|2385.5|2384.3|2385.5|2384.3|2384.5|2383.3|155
1701093000000|2023-11-27 13:50:00|2385.2|2384|2385.7|2384.5|2386|2384.8|2385.2|2384|85
1701093300000|2023-11-27 13:55:00|2385.5|2384.3|2386|2384.8|2386|2384.8|2384.5|2383.3|118
1701093600000|2023-11-27 14:00:00|2386.5|2385.3|2386|2384.8|2386.5|2385.3|2386|2384.8|191
1701093900000|2023-11-27 14:05:00|2385.5|2384.3|2385|2383.8|2385.5|2384.3|2385|2383.8|115
1701094200000|2023-11-27 14:10:00|2385.2|2384|2384|2382.8|2385.5|2384.3|2384|2382.8|135
1701094500000|2023-11-27 14:15:00|2384.2|2383|2384|2382.8|2384.5|2383.3|2384|2382.8|77
1701094800000|2023-11-27 14:20:00|2384.2|2383|2385|2383.8|2385.5|2384.3|2384|2382.8|98
1701095100000|2023-11-27 14:25:00|2385.2|2384|2384.7|2383.5|2385.5|2384.3|2384.5|2383.3|72
1701095400000|2023-11-27 14:30:00|2384.5|2383.3|2384|2382.8|2386|2384.8|2383.5|2382.3|222
1701095700000|2023-11-27 14:35:00|2384.5|2383.3|2385.5|2384.3|2386|2384.8|2383.5|2382.3|171
1701096000000|2023-11-27 14:40:00|2385|2383.8|2384|2382.8|2385.5|2384.3|2383.5|2382.3|153
1701096300000|2023-11-27 14:45:00|2384.5|2383.3|2385|2383.8|2385.5|2384.3|2384|2382.8|63
1701096600000|2023-11-27 14:50:00|2384.5|2383.3|2386.5|2385.3|2386.5|2385.3|2384.5|2383.3|147
1701096900000|2023-11-27 14:55:00|2386.7|2385.5|2387|2385.8|2387.5|2386.3|2386.5|2385.3|38
1701097200000|2023-11-27 15:00:00|2387.5|2386.3|2387|2385.8|2387.5|2386.3|2386.5|2385.3|121
1701097500000|2023-11-27 15:05:00|2386.5|2385.3|2388.5|2387.3|2388.5|2387.3|2386.5|2385.3|104
1701097800000|2023-11-27 15:10:00|2388.7|2387.5|2388|2386.8|2389|2387.8|2387|2385.8|75
1701098100000|2023-11-27 15:15:00|2388.5|2387.3|2387.5|2386.3|2389|2387.8|2387.5|2386.3|68
1701098400000|2023-11-27 15:20:00|2387.7|2386.5|2387.5|2386.3|2388.5|2387.3|2387|2385.8|306
1701098700000|2023-11-27 15:25:00|2388|2386.8|2388.5|2387.3|2389|2387.8|2387.5|2386.3|69
1701099000000|2023-11-27 15:30:00|2389|2387.8|2389.5|2388.3|2390|2388.8|2388.5|2387.3|108
1701099300000|2023-11-27 15:35:00|2389.7|2388.5|2390|2388.8|2390|2388.8|2389.5|2388.3|127
1701099600000|2023-11-27 15:40:00|2390.5|2389.3|2390|2388.8|2390.5|2389.3|2389.5|2388.3|303
1701099900000|2023-11-27 15:45:00|2389.5|2388.3|2389.5|2388.3|2390|2388.8|2388.5|2387.3|79
1701100200000|2023-11-27 15:50:00|2389.7|2388.5|2389|2387.8|2390|2388.8|2388.5|2387.3|215
1701100500000|2023-11-27 15:55:00|2389.2|2388|2387.7|2386.5|2389.5|2388.3|2387.5|2386.3|112
1701100800000|2023-11-27 16:00:00|2388|2386.8|2387|2385.8|2388|2386.8|2386.5|2385.3|83
1701101100000|2023-11-27 16:05:00|2387.5|2386.3|2386.5|2385.3|2387.5|2386.3|2384.7|2383.5|127
1701101400000|2023-11-27 16:10:00|2386|2384.8|2385.5|2384.3|2386.5|2385.3|2385|2383.8|224
1701101700000|2023-11-27 16:15:00|2385.7|2384.5|2386.7|2385.5|2387|2385.8|2385.5|2384.3|210
1701102000000|2023-11-27 16:20:00|2387|2385.8|2387.5|2386.3|2388|2386.8|2387|2385.8|164
1701102300000|2023-11-27 16:25:00|2388|2386.8|2389|2387.8|2389|2387.8|2387.5|2386.3|106
1701102600000|2023-11-27 16:30:00|2388.7|2387.5|2389|2387.8|2389|2387.8|2388|2386.8|156
1701102900000|2023-11-27 16:35:00|2388.7|2387.5|2388.5|2387.3|2389|2387.8|2388|2386.8|120
1701103200000|2023-11-27 16:40:00|2389|2387.8|2388.5|2387.3|2389|2387.8|2387.5|2386.3|155
1701103500000|2023-11-27 16:45:00|2388|2386.8|2388.5|2387.3|2389|2387.8|2388|2386.8|60
1701103800000|2023-11-27 16:50:00|2389|2387.8|2389.5|2388.3|2389.5|2388.3|2388.5|2387.3|110
1701104100000|2023-11-27 16:55:00|2389|2387.8|2389|2387.8|2390|2388.8|2389|2387.8|86
1701104400000|2023-11-27 17:00:00|2388.5|2387.3|2388.5|2387.3|2389|2387.8|2388.5|2387.3|49
1701104700000|2023-11-27 17:05:00|2389|2387.8|2389.5|2388.3|2389.5|2388.3|2388.5|2387.3|67
1701105000000|2023-11-27 17:10:00|2389|2387.8|2389.5|2388.3|2389.5|2388.3|2389|2387.8|58
1701105300000|2023-11-27 17:15:00|2390|2388.8|2389.5|2388.3|2390|2388.8|2389.5|2388.3|89
1701105600000|2023-11-27 17:20:00|2389.2|2388|2389|2387.8|2389.5|2388.3|2389|2387.8|40
1701105900000|2023-11-27 17:25:00|2388.5|2387.3|2389|2387.8|2389|2387.8|2388.5|2387.3|39
1701106200000|2023-11-27 17:30:00|2388.5|2387.3|2389|2387.8|2389|2387.8|2388.5|2387.3|12
1701106500000|2023-11-27 17:35:00|2389.5|2388.3|2389.7|2388.5|2390|2388.8|2389|2387.8|171
1701106800000|2023-11-27 17:40:00|2390|2388.8|2390.7|2389.5|2391|2389.8|2390|2388.8|58
1701107100000|2023-11-27 17:45:00|2391|2389.8|2390.5|2389.3|2391|2389.8|2390.5|2389.3|21
1701107400000|2023-11-27 17:50:00|2390|2388.8|2390.5|2389.3|2390.5|2389.3|2390|2388.8|7
1701107700000|2023-11-27 17:55:00|2390.7|2389.5|2390.5|2389.3|2390.7|2389.5|2390.5|2389.3|9
1701108000000|2023-11-27 18:00:00|2390|2388.8|2390.5|2389.3|2390.7|2389.5|2390|2388.8|19
1701108300000|2023-11-27 18:05:00|2390.2|2389|2390|2388.8|2390.5|2389.3|2390|2388.8|23
1701108600000|2023-11-27 18:10:00|2390.5|2389.3|2390.5|2389.3|2391|2389.8|2390.5|2389.3|45
1701108900000|2023-11-27 18:15:00|2390.7|2389.5|2390|2388.8|2391|2389.8|2390|2388.8|31
1701109200000|2023-11-27 18:20:00|2390.2|2389|2390|2388.8|2390.2|2389|2390|2388.8|5
1701109500000|2023-11-27 18:25:00|2389.5|2388.3|2389.5|2388.3|2390|2388.8|2389.5|2388.3|67
1701109800000|2023-11-27 18:30:00|2390|2388.8|2390.2|2389|2390.5|2389.3|2389.5|2388.3|26
1701110100000|2023-11-27 18:35:00|2390|2388.8|2389|2387.8|2390|2388.8|2389|2387.8|17
1701110400000|2023-11-27 18:40:00|2389.5|2388.3|2389|2387.8|2389.5|2388.3|2389|2387.8|53
1701110700000|2023-11-27 18:45:00|2389.5|2388.3|2389.5|2388.3|2390|2388.8|2389.5|2388.3|23
1701111000000|2023-11-27 18:50:00|2390|2388.8|2390|2388.8|2390|2388.8|2390|2388.8|14
1701111300000|2023-11-27 18:55:00|2389.5|2388.3|2389.5|2388.3|2390|2388.8|2389.5|2388.3|46
1701111600000|2023-11-27 19:00:00|2390|2388.8|2390|2388.8|2390.5|2389.3|2390|2388.8|36
1701111900000|2023-11-27 19:05:00|||||||||4
1701112200000|2023-11-27 19:10:00|2389.5|2388.3|2389.5|2388.3|2390|2388.8|2389.5|2388.3|22
1701112500000|2023-11-27 19:15:00|2389.2|2388|2388.5|2387.3|2389.5|2388.3|2388.5|2387.3|44
1701112800000|2023-11-27 19:20:00|2388|2386.8|2388.5|2387.3|2388.5|2387.3|2388|2386.8|14
1701113100000|2023-11-27 19:25:00|2388|2386.8|2388.5|2387.3|2388.5|2387.3|2388|2386.8|12
1701113400000|2023-11-27 19:30:00|2389|2387.8|2388.5|2387.3|2389|2387.8|2388.5|2387.3|3
1701113700000|2023-11-27 19:35:00|2388.7|2387.5|2388|2386.8|2389|2387.8|2388|2386.8|14
1701114000000|2023-11-27 19:40:00|2387.5|2386.3|2385.5|2384.3|2388|2386.8|2385.5|2384.3|85
1701114300000|2023-11-27 19:45:00|2385.7|2384.5|2386|2384.8|2386|2384.8|2385.5|2384.3|23
1701114600000|2023-11-27 19:50:00|2386.2|2385|2386|2384.8|2386.5|2385.3|2386|2384.8|25
1701114900000|2023-11-27 19:55:00|2386.5|2385.3|2387|2385.8|2387|2385.8|2386|2384.8|10
1701115200000|2023-11-27 20:00:00|2387.5|2386.3|2387.5|2386.3|2388|2386.8|2387|2385.8|27
1701115500000|2023-11-27 20:05:00|2388|2386.8|2386.5|2385.3|2388|2386.8|2386|2384.8|69
1701115800000|2023-11-27 20:10:00|2387|2385.8|2385.5|2384.3|2387|2385.8|2385.5|2384.3|48
1701116100000|2023-11-27 20:15:00|2385.7|2384.5|2387.5|2386.3|2387.5|2386.3|2385.5|2384.3|47
1701116400000|2023-11-27 20:20:00|2388|2386.8|2388|2386.8|2388|2386.8|2387.5|2386.3|11
1701116700000|2023-11-27 20:25:00|2387.5|2386.3|2388|2386.8|2388|2386.8|2387.5|2386.3|7
1701117000000|2023-11-27 20:30:00|2387.7|2386.5|2388|2386.8|2388.5|2387.3|2387.5|2386.3|46
1701117300000|2023-11-27 20:35:00|2388.5|2387.3|2388.5|2387.3|2389|2387.8|2388|2386.8|32
1701117600000|2023-11-27 20:40:00|2388|2386.8|2388.2|2387|2388.2|2387|2388|2386.8|34
1701117900000|2023-11-27 20:45:00|2388|2386.8|2387|2385.8|2388.5|2387.3|2387|2385.8|79
1701118200000|2023-11-27 20:50:00|2387.5|2386.3|2387.5|2385.5|2388|2386.8|2386.7|2385.5|46
1701118500000|2023-11-27 20:55:00|2387.3|2385.3|2386.6|2384.6|2387.3|2385.3|2386.2|2384.2|0
1701118800000|2023-11-27 21:00:00|2386.5|2384.5|2385.3|2383.3|2386.6|2384.6|2385.1|2383.1|6
1701119100000|2023-11-27 21:05:00|2385.1|2383.1|2385.7|2383.7|2385.7|2383.7|2385.1|2383.1|0
1701119400000|2023-11-27 21:10:00|2385.6|2383.6|2385.7|2383.7|2385.7|2383.7|2385.4|2383.4|0
1701119700000|2023-11-27 21:15:00|2386|2384|2386.3|2384.3|2386.3|2384.3|2386|2384|0
1701120000000|2023-11-27 21:20:00|2386.5|2384.5|2386.3|2384.3|2386.6|2384.6|2386.3|2384.3|0
1701120300000|2023-11-27 21:25:00|2386.5|2384.5|2386.4|2384.4|2386.5|2384.5|2386.4|2384.4|0
1701120600000|2023-11-27 21:30:00|2386.3|2384.3|2386|2384|2386.3|2384.3|2385.8|2383.8|0
1701120900000|2023-11-27 21:35:00|2386.3|2384.3|2386.3|2384.3|2386.3|2384.3|2386.3|2384.3|0
1701122100000|2023-11-27 21:55:00|2386.1|2384.1|2386.1|2384.1|2386.3|2384.3|2385.9|2383.9|0
1701122400000|2023-11-27 22:00:00|2386|2384|2386.1|2384.1|2386.1|2384.1|2386|2384|0
1701124500000|2023-11-27 22:35:00|2386.2|2384.2|2386.3|2384.3|2386.3|2384.3|2386.1|2384.1|0
1701124800000|2023-11-27 22:40:00|2386.2|2384.2|2386.2|2384.2|2386.2|2384.2|2386.2|2384.2|0
1701125400000|2023-11-27 22:50:00|2386.1|2384.1|2386.2|2384.2|2386.2|2384.2|2386.1|2384.1|0
1701125700000|2023-11-27 22:55:00|2386.1|2384.1|2386.2|2384.2|2386.2|2384.2|2386.1|2384.1|0
1701126000000|2023-11-27 23:00:00|2386.1|2384.1|2387.1|2385.1|2387.3|2385.3|2386.1|2384.1|0
1701126300000|2023-11-27 23:05:00|2387.2|2385.2|2387|2385|2387.2|2385.2|2386.9|2384.9|0
1701126600000|2023-11-27 23:10:00|2386.9|2384.9|2386.7|2384.7|2386.9|2384.9|2386.7|2384.7|0
1701126900000|2023-11-27 23:15:00|2386.6|2384.6|2386.7|2384.7|2386.7|2384.7|2386.6|2384.6|0
1701127200000|2023-11-27 23:20:00|2386.8|2384.8|2386.8|2384.8|2387|2385|2386.8|2384.8|0
1701127800000|2023-11-27 23:30:00|2386.5|2384.5|2386.2|2384.2|2386.9|2384.9|2385.8|2383.8|0
1701128100000|2023-11-27 23:35:00|2386.4|2384.4|2386.5|2384.5|2386.5|2384.5|2385.9|2383.9|0
1701128400000|2023-11-27 23:40:00|2386.3|2384.3|2388.2|2386.2|2388.2|2386.2|2386.3|2384.3|0
1701128700000|2023-11-27 23:45:00|2388.1|2386.1|2388|2386.8|2389|2387.8|2386.5|2385.3|745
1701129000000|2023-11-27 23:50:00|2388.2|2387|2388.5|2387.3|2388.5|2387.3|2388|2386.8|207
1701129300000|2023-11-27 23:55:00|2388|2386.8|2387.5|2386.3|2388.5|2387.3|2387|2385.8|323
1701129600000|2023-11-28 00:00:00|2387.3|2386.5|2381.3|2380.5|2387.3|2386.5|2380|2379.2|2066
1701129900000|2023-11-28 00:05:00|2381.5|2380.7|2380.3|2379.5|2383.8|2383|2379.3|2378.5|767
1701130200000|2023-11-28 00:10:00|2380.8|2380|2380.8|2380|2382.3|2381.5|2379.3|2378.5|694
1701130500000|2023-11-28 00:15:00|2381.3|2380.5|2376.8|2376|2381.3|2380.5|2376.8|2376|1089
1701130800000|2023-11-28 00:20:00|2377.3|2376.5|2374.8|2374|2377.3|2376.5|2374.8|2374|695
1701131100000|2023-11-28 00:25:00|2374.3|2373.5|2375.8|2375|2376.8|2376|2374.3|2373.5|572
1701131400000|2023-11-28 00:30:00|2375.3|2374.5|2373.3|2372.5|2375.8|2375|2371.8|2371|710
1701131700000|2023-11-28 00:35:00|2372.8|2372|2375.8|2375|2376.3|2375.5|2372.3|2371.5|646
1701132000000|2023-11-28 00:40:00|2375.3|2374.5|2368.5|2367.7|2375.3|2374.5|2368.3|2367.5|1323
1701132300000|2023-11-28 00:45:00|2368.3|2367.5|2373.8|2373|2373.8|2373|2368.3|2367.5|822
1701132600000|2023-11-28 00:50:00|2373.3|2372.5|2374.8|2374|2376.3|2375.5|2373.3|2372.5|763
1701132900000|2023-11-28 00:55:00|2375|2374.2|2372.3|2371.5|2375.3|2374.5|2372.3|2371.5|470
1701133200000|2023-11-28 01:00:00|2372.8|2372|2371.8|2371|2373.8|2373|2370.8|2370|747
1701133500000|2023-11-28 01:05:00|2371.3|2370.5|2374.3|2373.5|2375.3|2374.5|2371.3|2370.5|385
1701133800000|2023-11-28 01:10:00|2373.8|2373|2375.3|2374.5|2375.8|2375|2373.3|2372.5|630
1701134100000|2023-11-28 01:15:00|2374.8|2374|2375.8|2375|2375.8|2375|2374.3|2373.5|325
1701134400000|2023-11-28 01:20:00|2376.3|2375.5|2373.8|2373|2376.3|2375.5|2373.3|2372.5|524
1701134700000|2023-11-28 01:25:00|2373.5|2372.7|2375.8|2375|2376.3|2375.5|2372.8|2372|614
1701135000000|2023-11-28 01:30:00|2375.5|2374.7|2373.8|2373|2376.3|2375.5|2373.8|2373|485
1701135300000|2023-11-28 01:35:00|2373.3|2372.5|2371.3|2370.5|2373.8|2373|2371.3|2370.5|478
1701135600000|2023-11-28 01:40:00|2371.8|2371|2372.3|2371.5|2372.8|2372|2370.3|2369.5|374
1701135900000|2023-11-28 01:45:00|2372.8|2372|2371.3|2370.5|2374.3|2373.5|2371.3|2370.5|547
1701136200000|2023-11-28 01:50:00|2371.8|2371|2369.8|2369|2372.3|2371.5|2369.3|2368.5|420
1701136500000|2023-11-28 01:55:00|2369.5|2368.7|2370.3|2369.5|2370.8|2370|2369.3|2368.5|369
1701136800000|2023-11-28 02:00:00|2369.8|2369|2373.3|2372.5|2373.8|2373|2369.8|2369|570
1701137100000|2023-11-28 02:05:00|2373.8|2373|2374.8|2374|2375.3|2374.5|2372.8|2372|343
1701137400000|2023-11-28 02:10:00|2374.5|2373.7|2371.8|2371|2374.8|2374|2371.8|2371|343
1701137700000|2023-11-28 02:15:00|2372|2371.2|2372.8|2372|2372.8|2372|2371.3|2370.5|348
1701138000000|2023-11-28 02:20:00|2372.5|2371.7|2373.3|2372.5|2374|2373.2|2372.3|2371.5|284
1701138300000|2023-11-28 02:25:00|2372.8|2372|2371.3|2370.5|2373.3|2372.5|2371.3|2370.5|327
1701138600000|2023-11-28 02:30:00|2370.8|2370|2370.8|2370|2371.3|2370.5|2370.3|2369.5|324
1701138900000|2023-11-28 02:35:00|2371.3|2370.5|2370.3|2369.5|2371.3|2370.5|2370.3|2369.5|126
1701139200000|2023-11-28 02:40:00|2369.8|2369|2369.8|2369|2370.3|2369.5|2369.3|2368.5|173
1701139500000|2023-11-28 02:45:00|2369.5|2368.7|2370.8|2370|2370.8|2370|2369.3|2368.5|125
1701139800000|2023-11-28 02:50:00|2371.3|2370.5|2369.8|2369|2371.3|2370.5|2369.8|2369|99
1701140100000|2023-11-28 02:55:00|2370.3|2369.5|2370.3|2369.5|2370.8|2370|2370.3|2369.5|82
1701140400000|2023-11-28 03:00:00|2369.8|2369|2369.8|2369|2370.3|2369.5|2369.3|2368.5|212
1701140700000|2023-11-28 03:05:00|2370.3|2369.5|2370.8|2370|2370.8|2370|2369.8|2369|125
1701141000000|2023-11-28 03:10:00|2371.3|2370.5|2372.3|2371.5|2372.3|2371.5|2371.3|2370.5|181
1701141300000|2023-11-28 03:15:00|2372.8|2372|2371.8|2371|2372.8|2372|2371.8|2371|121
1701141600000|2023-11-28 03:20:00|2372.3|2371.5|2372.8|2372|2373.3|2372.5|2371.8|2371|159
1701141900000|2023-11-28 03:25:00|2373.3|2372.5|2373.3|2372.5|2373.3|2372.5|2372.8|2372|218
1701142200000|2023-11-28 03:30:00|2372.8|2372|2372.8|2372|2373.3|2372.5|2371.8|2371|708
1701142500000|2023-11-28 03:35:00|2373.3|2372.5|2373.3|2372.5|2374.3|2373.5|2372.8|2372|291
1701142800000|2023-11-28 03:40:00|2372.8|2372|2373.8|2373|2374.3|2373.5|2372.8|2372|340
1701143100000|2023-11-28 03:45:00|2373.3|2372.5|2372.3|2371.5|2373.8|2373|2372.3|2371.5|270
1701143400000|2023-11-28 03:50:00|2372.8|2372|2373.8|2373|2374.3|2373.5|2372.8|2372|211
1701143700000|2023-11-28 03:55:00|2374.3|2373.5|2373.8|2373|2374.3|2373.5|2373.8|2373|162
1701144000000|2023-11-28 04:00:00|2373.3|2372.5|2372.3|2371.5|2373.8|2373|2372.3|2371.5|378
1701144300000|2023-11-28 04:05:00|2371.8|2371|2372.3|2371.5|2372.3|2371.5|2371.3|2370.5|287
1701144600000|2023-11-28 04:10:00|2371.8|2371|2372.3|2371.5|2372.8|2372|2371.8|2371|313
1701144900000|2023-11-28 04:15:00|2371.8|2371|2371.3|2370.5|2371.8|2371|2370.3|2369.5|449
1701145200000|2023-11-28 04:20:00|2370.8|2370|2371.3|2370.5|2371.8|2371|2370.8|2370|174
1701145500000|2023-11-28 04:25:00|2370.8|2370|2370.8|2370|2370.8|2370|2370.3|2369.5|188
1701145800000|2023-11-28 04:30:00|2371.3|2370.5|2372.3|2371.5|2372.8|2372|2370.8|2370|450
1701146100000|2023-11-28 04:35:00|2372.8|2372|2372.3|2371.5|2372.8|2372|2371.8|2371|260
1701146400000|2023-11-28 04:40:00|2371.8|2371|2372.8|2372|2372.8|2372|2371.3|2370.5|379
1701146700000|2023-11-28 04:45:00|2372.3|2371.5|2374.8|2374|2375.3|2374.5|2372.3|2371.5|417
1701147000000|2023-11-28 04:50:00|2375|2374.2|2375.8|2375|2375.8|2375|2374.8|2374|251
1701147300000|2023-11-28 04:55:00|2376.3|2375.5|2375.8|2375|2376.3|2375.5|2375.3|2374.5|376
1701147600000|2023-11-28 05:00:00|2376|2375.2|2375.8|2375|2376.3|2375.5|2375.3|2374.5|396
1701147900000|2023-11-28 05:05:00|2376.3|2375.5|2376.8|2376|2376.8|2376|2375.8|2375|421
1701148200000|2023-11-28 05:10:00|2376.3|2375.5|2375.8|2375|2376.8|2376|2375.8|2375|295
1701148500000|2023-11-28 05:15:00|2376.3|2375.5|2375.8|2375|2376.3|2375.5|2375.8|2375|205
1701148800000|2023-11-28 05:20:00|2375.3|2374.5|2374.8|2374|2375.3|2374.5|2374.3|2373.5|455
1701149100000|2023-11-28 05:25:00|2375.3|2374.5|2375.8|2375|2376.8|2376|2375|2374.2|396
1701149400000|2023-11-28 05:30:00|2376|2375.2|2378.3|2377.5|2378.3|2377.5|2375.8|2375|440
1701149700000|2023-11-28 05:35:00|2378|2377.2|2377.8|2377|2378.3|2377.5|2377.8|2377|311
1701150000000|2023-11-28 05:40:00|2377.3|2376.5|2376.3|2375.5|2377.3|2376.5|2376.3|2375.5|469
1701150300000|2023-11-28 05:45:00|2375.8|2375|2374.8|2374|2375.8|2375|2374.8|2374|422
1701150600000|2023-11-28 05:50:00|2374.3|2373.5|2372.3|2371.5|2374.3|2373.5|2371.8|2371|915
1701150900000|2023-11-28 05:55:00|2371.8|2371|2376.8|2376|2377.3|2376.5|2371.8|2371|3828
1701151200000|2023-11-28 06:00:00|2376.7|2375.9|2379.2|2378.4|2379.2|2378.4|2376.7|2375.9|4378
1701151500000|2023-11-28 06:05:00|2378.7|2377.9|2378.8|2376.8|2378.9|2377.9|2377.7|2376.8|551
1701151800000|2023-11-28 06:10:00|2378.9|2376.9|2378|2376|2378.9|2376.9|2377.7|2375.7|4
1701152100000|2023-11-28 06:15:00|2377.8|2375.8|2378|2376|2378.1|2376.1|2377.5|2375.5|304
1701152400000|2023-11-28 06:20:00|2378.1|2376.1|2378.1|2376.1|2378.2|2376.2|2377.5|2375.5|0
1701152700000|2023-11-28 06:25:00|2378|2376|2377.8|2375.8|2378.3|2376.3|2377.8|2375.8|0
1701153000000|2023-11-28 06:30:00|2377.7|2375.7|2377.5|2375.5|2377.8|2375.8|2377.5|2375.5|0
1701153300000|2023-11-28 06:35:00|2377.6|2375.6|2378.2|2376.2|2378.2|2376.2|2377.6|2375.6|0
1701153600000|2023-11-28 06:40:00|2378.1|2376.1|2377.9|2375.9|2378.1|2376.1|2377.8|2375.8|0
1701153900000|2023-11-28 06:45:00|2377.8|2375.8|2378.1|2376.1|2378.2|2376.2|2377.8|2375.8|0
1701154200000|2023-11-28 06:50:00|2378.2|2376.2|2378.1|2376.1|2378.2|2376.2|2378.1|2376.1|0
1701154500000|2023-11-28 06:55:00|2378.3|2376.3|2379.6|2377.6|2379.6|2377.6|2378.1|2376.1|0
1701154800000|2023-11-28 07:00:00|2379.5|2377.5|2378|2376|2379.6|2377.6|2377.8|2375.8|0
1701155100000|2023-11-28 07:05:00|2377.9|2375.9|2377.9|2375.9|2378|2376|2377.4|2375.4|0
1701155400000|2023-11-28 07:10:00|2377.6|2375.6|2377|2375|2377.6|2375.6|2377|2375|0
1701155700000|2023-11-28 07:15:00|2376.6|2374.6|2376.5|2374.5|2377.1|2375.1|2376.3|2374.3|0
1701156000000|2023-11-28 07:20:00|2376.4|2374.4|2375.4|2373.4|2376.7|2374.7|2375.4|2373.4|0
1701156300000|2023-11-28 07:25:00|2375.5|2373.5|2375.4|2373.4|2375.8|2373.8|2375.2|2373.2|0
1701156600000|2023-11-28 07:30:00|2375.3|2373.3|2374.4|2373.2|2375.9|2374.7|2374.4|2373.2|378
1701156900000|2023-11-28 07:35:00|2374.1|2372.9|2374.4|2373.2|2374.9|2373.7|2373.9|2372.7|69
1701157200000|2023-11-28 07:40:00|2374.1|2372.9|2373.4|2372.2|2374.4|2373.2|2372.9|2371.7|102
1701157500000|2023-11-28 07:45:00|2373.6|2372.4|2373.4|2372.2|2373.9|2372.7|2373.4|2372.2|106
1701157800000|2023-11-28 07:50:00|2373.9|2372.7|2372.9|2371.7|2373.9|2372.7|2371.9|2370.7|272
1701158100000|2023-11-28 07:55:00|2373.4|2372.2|2373.4|2372.2|2373.9|2372.7|2372.9|2371.7|108
1701158400000|2023-11-28 08:00:00|2372.9|2371.7|2373.9|2372.7|2374.4|2373.2|2372.9|2371.7|440
1701158700000|2023-11-28 08:05:00|2374.4|2373.2|2373.9|2372.7|2374.9|2373.7|2372.9|2371.7|107
1701159000000|2023-11-28 08:10:00|2374.1|2372.9|2374.9|2373.7|2374.9|2373.7|2373.9|2372.7|84
1701159300000|2023-11-28 08:15:00|2374.6|2373.4|2374.4|2373.2|2375.4|2374.2|2373.9|2372.7|92
1701159600000|2023-11-28 08:20:00|2374.1|2372.9|2373.9|2372.7|2374.4|2373.2|2372.9|2371.7|347
1701159900000|2023-11-28 08:25:00|2373.4|2372.2|2372.4|2371.2|2373.9|2372.7|2372.4|2371.2|188
1701160200000|2023-11-28 08:30:00|2372.6|2371.4|2372.9|2371.7|2373.4|2372.2|2371.4|2370.2|259
1701160500000|2023-11-28 08:35:00|2372.4|2371.2|2370.9|2369.7|2372.9|2371.7|2370.9|2369.7|83
1701160800000|2023-11-28 08:40:00|2370.4|2369.2|2369.9|2368.7|2370.4|2369.2|2369.9|2368.7|57
1701161100000|2023-11-28 08:45:00|2370.1|2368.9|2371.9|2370.7|2371.9|2370.7|2369.9|2368.7|62
1701161400000|2023-11-28 08:50:00|2371.6|2370.4|2372.9|2371.7|2373.9|2372.7|2371.4|2370.2|110
1701161700000|2023-11-28 08:55:00|2372.4|2371.2|2372.4|2371.2|2372.9|2371.7|2371.9|2370.7|68
1701162000000|2023-11-28 09:00:00|2372.6|2371.4|2372.4|2371.2|2372.9|2371.7|2371.6|2370.4|81
1701162300000|2023-11-28 09:05:00|2371.9|2370.7|2371.6|2370.4|2372.4|2371.2|2371.4|2370.2|27
1701162600000|2023-11-28 09:10:00|2371.4|2370.2|2369.9|2368.7|2371.9|2370.7|2369.4|2368.2|332
1701162900000|2023-11-28 09:15:00|2369.6|2368.4|2369.9|2368.7|2369.9|2368.7|2368.9|2367.7|263
1701163200000|2023-11-28 09:20:00|2369.4|2368.2|2369.4|2368.2|2369.9|2368.7|2368.6|2367.4|63
1701163500000|2023-11-28 09:25:00|2369.6|2368.4|2371.4|2370.2|2371.9|2370.7|2369.4|2368.2|45
1701163800000|2023-11-28 09:30:00|2371.9|2370.7|2372.4|2371.2|2373.1|2371.9|2371.4|2370.2|72
1701164100000|2023-11-28 09:35:00|2372.9|2371.7|2372.9|2371.7|2373.4|2372.2|2372.4|2371.2|30
1701164400000|2023-11-28 09:40:00|2373.1|2371.9|2372.9|2371.7|2373.4|2372.2|2372.4|2371.2|40
1701164700000|2023-11-28 09:45:00|2372.6|2371.4|2372.9|2371.7|2373.6|2372.4|2372.4|2371.2|191
1701165000000|2023-11-28 09:50:00|2373.1|2371.9|2372.9|2371.7|2373.1|2371.9|2372.4|2371.2|10
1701165300000|2023-11-28 09:55:00|2372.6|2371.4|2372.9|2371.7|2373.4|2372.2|2372.4|2371.2|163
1701165600000|2023-11-28 10:00:00|2373.1|2371.9|2373.9|2372.7|2373.9|2372.7|2372.9|2371.7|25
1701165900000|2023-11-28 10:05:00|2373.4|2372.2|2373.4|2372.2|2373.9|2372.7|2372.9|2371.7|14
1701166200000|2023-11-28 10:10:00|2373.9|2372.7|2373.9|2372.7|2374.4|2373.2|2373.4|2372.2|50
1701166500000|2023-11-28 10:15:00|2374.1|2372.9|2373.9|2372.7|2374.1|2372.9|2373.4|2372.2|20
1701166800000|2023-11-28 10:20:00|2374.4|2373.2|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|11
1701167100000|2023-11-28 10:25:00|2373.9|2372.7|2373.4|2372.2|2374.1|2372.9|2373.4|2372.2|37
1701167400000|2023-11-28 10:30:00|2373.9|2372.7|2374.1|2372.9|2374.4|2373.2|2373.4|2372.2|155
1701167700000|2023-11-28 10:35:00|2373.9|2372.7|2374.4|2373.2|2374.9|2373.7|2373.9|2372.7|137
1701168000000|2023-11-28 10:40:00|2374.6|2373.4|2374.9|2373.7|2374.9|2373.7|2374.4|2373.2|69
1701168300000|2023-11-28 10:45:00|2374.6|2373.4|2374.9|2373.7|2374.9|2373.7|2374.4|2373.2|129
1701168600000|2023-11-28 10:50:00|2375.1|2373.9|2374.4|2373.2|2375.1|2373.9|2374.4|2373.2|107
1701168900000|2023-11-28 10:55:00|2374.9|2373.7|2374.9|2373.7|2374.9|2373.7|2374.4|2373.2|40
1701169200000|2023-11-28 11:00:00|2374.6|2373.4|2374.9|2373.7|2374.9|2373.7|2374.4|2373.2|15
1701169500000|2023-11-28 11:05:00|2375.1|2373.9|2374.4|2373.2|2375.1|2373.9|2374.4|2373.2|6
1701169800000|2023-11-28 11:10:00|2374.1|2372.9|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|15
1701170100000|2023-11-28 11:15:00|2374.1|2372.9|2373.9|2372.7|2374.4|2373.2|2373.9|2372.7|10
1701170400000|2023-11-28 11:20:00|||||||||4
1701170700000|2023-11-28 11:25:00|2374.4|2373.2|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|43
1701171000000|2023-11-28 11:30:00|2373.9|2372.7|2373.9|2372.7|2373.9|2372.7|2373.9|2372.7|4
1701171300000|2023-11-28 11:35:00|2373.4|2372.2|2372.4|2371.2|2373.4|2372.2|2372.4|2371.2|181
1701171600000|2023-11-28 11:40:00|2372.9|2371.7|2371.9|2370.7|2372.9|2371.7|2371.9|2370.7|109
1701171900000|2023-11-28 11:45:00|2372.4|2371.2|2372.4|2371.2|2373.1|2371.9|2372.4|2371.2|64
1701172200000|2023-11-28 11:50:00|2372.6|2371.4|2373.4|2372.2|2373.4|2372.2|2372.6|2371.4|7
1701172500000|2023-11-28 11:55:00|2372.9|2371.7|2372.9|2371.7|2373.1|2371.9|2372.4|2371.2|37
1701172800000|2023-11-28 12:00:00|2373.4|2372.2|2373.4|2372.2|2373.4|2372.2|2372.6|2371.4|16
1701173100000|2023-11-28 12:05:00|2372.9|2371.7|2372.9|2371.7|2373.4|2372.2|2372.9|2371.7|26
1701173400000|2023-11-28 12:10:00|2372.6|2371.4|2371.9|2370.7|2372.9|2371.7|2371.9|2370.7|27
1701173700000|2023-11-28 12:15:00|2372.4|2371.2|2372.4|2371.2|2372.4|2371.2|2371.9|2370.7|11
1701174000000|2023-11-28 12:20:00|2371.9|2370.7|2372.1|2370.9|2372.4|2371.2|2371.9|2370.7|13
1701174300000|2023-11-28 12:25:00|2372.4|2371.2|2371.4|2370.2|2372.4|2371.2|2371.4|2370.2|100
1701174600000|2023-11-28 12:30:00|2371.9|2370.7|2371.1|2369.9|2371.9|2370.7|2370.9|2369.7|98
1701174900000|2023-11-28 12:35:00|2371.4|2370.2|2370.9|2369.7|2371.4|2370.2|2370.9|2369.7|23
1701175200000|2023-11-28 12:40:00|2371.1|2369.9|2371.1|2369.9|2371.4|2370.2|2370.9|2369.7|30
1701175500000|2023-11-28 12:45:00|2370.9|2369.7|2370.9|2369.7|2371.4|2370.2|2370.6|2369.4|20
1701175800000|2023-11-28 12:50:00|2371.1|2369.9|2370.9|2369.7|2371.4|2370.2|2370.9|2369.7|12
1701176100000|2023-11-28 12:55:00|2371.4|2370.2|2370.9|2369.7|2371.4|2370.2|2370.9|2369.7|29
1701176400000|2023-11-28 13:00:00|2371.1|2369.9|2370.6|2369.4|2371.4|2370.2|2370.4|2369.2|37
1701176700000|2023-11-28 13:05:00|2370.4|2369.2|2370.4|2369.2|2371.4|2370.2|2370.4|2369.2|47
1701177000000|2023-11-28 13:10:00|2370.1|2368.9|2370.9|2369.7|2370.9|2369.7|2369.9|2368.7|65
1701177300000|2023-11-28 13:15:00|2371.4|2370.2|2371.9|2370.7|2371.9|2370.7|2370.9|2369.7|48
1701177600000|2023-11-28 13:20:00|2371.6|2370.4|2371.4|2370.2|2371.9|2370.7|2371.4|2370.2|56
1701177900000|2023-11-28 13:25:00|2371.6|2370.4|2372.4|2371.2|2372.9|2371.7|2371.4|2370.2|102
1701178200000|2023-11-28 13:30:00|2372.6|2371.4|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|53
1701178500000|2023-11-28 13:35:00|2372.6|2371.4|2372.4|2371.2|2372.9|2371.7|2371.9|2370.7|24
1701178800000|2023-11-28 13:40:00|2371.9|2370.7|2372.4|2371.2|2372.9|2371.7|2371.9|2370.7|62
1701179100000|2023-11-28 13:45:00|2372.1|2370.9|2371.9|2370.7|2372.4|2371.2|2371.4|2370.2|41
1701179400000|2023-11-28 13:50:00|2372.4|2371.2|2372.4|2371.2|2372.4|2371.2|2371.9|2370.7|19
1701179700000|2023-11-28 13:55:00|2372.1|2370.9|2371.9|2370.7|2372.4|2371.2|2371.9|2370.7|30
1701180000000|2023-11-28 14:00:00|2372.1|2370.9|2371.4|2370.2|2372.4|2371.2|2371.4|2370.2|64
1701180300000|2023-11-28 14:05:00|2371.9|2370.7|2371.4|2370.2|2371.9|2370.7|2371.4|2370.2|15
1701180600000|2023-11-28 14:10:00|2371.9|2370.7|2371.9|2370.7|2371.9|2370.7|2371.4|2370.2|64
1701180900000|2023-11-28 14:15:00|2371.6|2370.4|2371.4|2370.2|2371.9|2370.7|2371.4|2370.2|31
1701181200000|2023-11-28 14:20:00|2371.6|2370.4|2370.9|2369.7|2371.9|2370.7|2370.9|2369.7|53
1701181500000|2023-11-28 14:25:00|2371.1|2369.9|2371.4|2370.2|2371.9|2370.7|2371.1|2369.9|52
1701181800000|2023-11-28 14:30:00|2371.6|2370.4|2367.9|2366.7|2371.6|2370.4|2367.1|2365.9|395
1701182100000|2023-11-28 14:35:00|2367.4|2366.2|2368.9|2367.7|2369.9|2368.7|2367.4|2366.2|87
1701182400000|2023-11-28 14:40:00|2368.4|2367.2|2367.6|2366.4|2368.9|2367.7|2367.4|2366.2|115
1701182700000|2023-11-28 14:45:00|2367.4|2366.2|2369.4|2368.2|2369.4|2368.2|2367.4|2366.2|157
1701183000000|2023-11-28 14:50:00|2368.9|2367.7|2368.4|2367.2|2369.4|2368.2|2367.4|2366.2|150
1701183300000|2023-11-28 14:55:00|2368.6|2367.4|2369.6|2368.4|2369.9|2368.7|2368.4|2367.2|96
1701183600000|2023-11-28 15:00:00|2369.9|2368.7|2370.9|2369.7|2371.4|2370.2|2369.9|2368.7|149
1701183900000|2023-11-28 15:05:00|2371.1|2369.9|2371.4|2370.2|2371.4|2370.2|2370.1|2368.9|150
1701184200000|2023-11-28 15:10:00|2371.1|2369.9|2371.9|2370.7|2372.1|2370.9|2370.9|2369.7|69
1701184500000|2023-11-28 15:15:00|2372.1|2370.9|2372.9|2371.7|2372.9|2371.7|2372.1|2370.9|51
1701184800000|2023-11-28 15:20:00|2372.6|2371.4|2371.4|2370.2|2372.9|2371.7|2371.4|2370.2|62
1701185100000|2023-11-28 15:25:00|2371.6|2370.4|2371.9|2370.7|2372.4|2371.2|2371.6|2370.4|67
1701185400000|2023-11-28 15:30:00|2372.4|2371.2|2372.1|2370.9|2372.4|2371.2|2371.9|2370.7|48
1701185700000|2023-11-28 15:35:00|2371.9|2370.7|2371.9|2370.7|2373.1|2371.9|2371.4|2370.2|81
1701186000000|2023-11-28 15:40:00|2372.4|2371.2|2374.4|2373.2|2374.4|2373.2|2372.4|2371.2|211
1701186300000|2023-11-28 15:45:00|2373.9|2372.7|2373.1|2371.9|2374.4|2373.2|2372.4|2371.2|222
1701186600000|2023-11-28 15:50:00|2373.4|2372.2|2373.9|2372.7|2374.4|2373.2|2372.9|2371.7|143
1701186900000|2023-11-28 15:55:00|2373.4|2372.2|2374.9|2373.7|2374.9|2373.7|2372.4|2371.2|46
1701187200000|2023-11-28 16:00:00|2374.4|2373.2|2374.4|2373.2|2374.9|2373.7|2374.4|2373.2|166
1701187500000|2023-11-28 16:05:00|2374.6|2373.4|2373.9|2372.7|2374.9|2373.7|2373.9|2372.7|63
1701187800000|2023-11-28 16:10:00|2373.4|2372.2|2374.9|2373.7|2374.9|2373.7|2373.4|2372.2|119
1701188100000|2023-11-28 16:15:00|2374.4|2373.2|2374.4|2373.2|2374.9|2373.7|2374.4|2373.2|62
1701188400000|2023-11-28 16:20:00|2374.6|2373.4|2375.4|2374.2|2375.4|2374.2|2373.9|2372.7|60
1701188700000|2023-11-28 16:25:00|2375.1|2373.9|2374.4|2373.2|2375.1|2373.9|2373.4|2372.2|242
1701189000000|2023-11-28 16:30:00|2374.9|2373.7|2374.9|2373.7|2375.4|2374.2|2374.4|2373.2|110
1701189300000|2023-11-28 16:35:00|2374.4|2373.2|2374.9|2373.7|2374.9|2373.7|2374.4|2373.2|81
1701189600000|2023-11-28 16:40:00|2374.6|2373.4|2374.9|2373.7|2375.4|2374.2|2374.4|2373.2|24
1701189900000|2023-11-28 16:45:00|2374.4|2373.2|2374.4|2373.2|2374.9|2373.7|2373.9|2372.7|84
1701190200000|2023-11-28 16:50:00|2373.9|2372.7|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|52
1701190500000|2023-11-28 16:55:00|2374.6|2373.4|2375.4|2374.2|2375.4|2374.2|2374.4|2373.2|121
1701190800000|2023-11-28 17:00:00|2375.1|2373.9|2374.4|2373.2|2375.4|2374.2|2374.4|2373.2|82
1701191100000|2023-11-28 17:05:00|2374.6|2373.4|2374.4|2373.2|2374.9|2373.7|2373.9|2372.7|243
1701191400000|2023-11-28 17:10:00|2374.9|2373.7|2374.9|2373.7|2374.9|2373.7|2374.4|2373.2|56
1701191700000|2023-11-28 17:15:00|2374.6|2373.4|2373.9|2372.7|2374.9|2373.7|2373.9|2372.7|68
1701192000000|2023-11-28 17:20:00|2374.4|2373.2|2374.4|2373.2|2374.4|2373.2|2374.4|2373.2|14
1701192300000|2023-11-28 17:25:00|2373.9|2372.7|2373.9|2372.7|2374.4|2373.2|2373.9|2372.7|39
1701192600000|2023-11-28 17:30:00|2373.4|2372.2|2372.9|2371.7|2373.4|2372.2|2371.9|2370.7|72
1701192900000|2023-11-28 17:35:00|2373.1|2371.9|2373.9|2372.7|2374.4|2373.2|2372.9|2371.7|53
1701193200000|2023-11-28 17:40:00|2373.4|2372.2|2373.4|2372.2|2373.9|2372.7|2373.1|2371.9|17
1701193500000|2023-11-28 17:45:00|2373.9|2372.7|2371.9|2370.7|2373.9|2372.7|2371.9|2370.7|43
1701193800000|2023-11-28 17:50:00|2372.4|2371.2|2371.9|2370.7|2372.4|2371.2|2371.4|2370.2|46
1701194100000|2023-11-28 17:55:00|2371.4|2370.2|2370.9|2369.7|2371.4|2370.2|2370.9|2369.7|34
1701194400000|2023-11-28 18:00:00|2370.4|2369.2|2369.4|2368.2|2370.9|2369.7|2368.4|2367.2|134
1701194700000|2023-11-28 18:05:00|2369.9|2368.7|2369.4|2368.2|2370.1|2368.9|2368.9|2367.7|73
1701195000000|2023-11-28 18:10:00|2369.1|2367.9|2368.4|2367.2|2369.4|2368.2|2367.9|2366.7|27
1701195300000|2023-11-28 18:15:00|2367.9|2366.7|2368.9|2367.7|2368.9|2367.7|2367.9|2366.7|38
1701195600000|2023-11-28 18:20:00|2369.4|2368.2|2368.9|2367.7|2369.4|2368.2|2368.9|2367.7|29
1701195900000|2023-11-28 18:25:00|2369.4|2368.2|2368.9|2367.7|2369.9|2368.7|2368.4|2367.2|120
1701196200000|2023-11-28 18:30:00|2368.6|2367.4|2369.4|2368.2|2369.4|2368.2|2368.6|2367.4|44
1701196500000|2023-11-28 18:35:00|2369.9|2368.7|2369.4|2368.2|2369.9|2368.7|2369.4|2368.2|59
1701196800000|2023-11-28 18:40:00|2369.9|2368.7|2369.9|2368.7|2369.9|2368.7|2369.4|2368.2|66
1701197100000|2023-11-28 18:45:00|2369.6|2368.4|2370.1|2368.9|2370.9|2369.7|2369.4|2368.2|53
1701197400000|2023-11-28 18:50:00|2370.4|2369.2|2369.4|2368.2|2370.4|2369.2|2369.4|2368.2|29
1701197700000|2023-11-28 18:55:00|2368.9|2367.7|2368.9|2367.7|2369.4|2368.2|2368.4|2367.2|95
1701198000000|2023-11-28 19:00:00|2368.6|2367.4|2368.9|2367.7|2368.9|2367.7|2368.4|2367.2|14
1701198300000|2023-11-28 19:05:00|2369.4|2368.2|2368.9|2367.7|2369.4|2368.2|2368.6|2367.4|45
1701198600000|2023-11-28 19:10:00|2369.4|2368.2|2368.4|2367.2|2369.4|2368.2|2368.4|2367.2|25
1701198900000|2023-11-28 19:15:00|2368.9|2367.7|2368.4|2367.2|2368.9|2367.7|2368.4|2367.2|23
1701199200000|2023-11-28 19:20:00|2368.6|2367.4|2368.4|2367.2|2368.9|2367.7|2367.9|2366.7|55
1701199500000|2023-11-28 19:25:00|2368.6|2367.4|2368.4|2367.2|2368.9|2367.7|2368.4|2367.2|33
1701199800000|2023-11-28 19:30:00|2367.9|2366.7|2368.4|2367.2|2368.4|2367.2|2367.4|2366.2|108
1701200100000|2023-11-28 19:35:00|2368.9|2367.7|2369.4|2368.2|2369.4|2368.2|2368.9|2367.7|60
1701200400000|2023-11-28 19:40:00|2368.9|2367.7|2368.9|2367.7|2369.4|2368.2|2368.9|2367.7|15
1701200700000|2023-11-28 19:45:00|2368.6|2367.4|2368.9|2367.7|2368.9|2367.7|2368.6|2367.4|32
1701201000000|2023-11-28 19:50:00|2369.4|2368.2|2369.9|2368.7|2369.9|2368.7|2369.4|2368.2|65
1701201300000|2023-11-28 19:55:00|2369.4|2368.2|2369.9|2368.7|2369.9|2368.7|2369.4|2368.2|77
1701201600000|2023-11-28 20:00:00|2370.4|2369.2|2370.4|2369.2|2370.4|2369.2|2370.4|2369.2|55
1701201900000|2023-11-28 20:05:00|2370.9|2369.7|2370.6|2369.4|2370.9|2369.7|2370.4|2369.2|47
1701202200000|2023-11-28 20:10:00|2370.9|2369.7|2370.9|2369.7|2370.9|2369.7|2370.4|2369.2|24
1701202500000|2023-11-28 20:15:00|2371.4|2370.2|2371.4|2370.2|2371.4|2370.2|2370.9|2369.7|64
1701202800000|2023-11-28 20:20:00|2370.9|2369.7|2371.4|2370.2|2371.4|2370.2|2370.4|2369.2|91
1701203100000|2023-11-28 20:25:00|2370.9|2369.7|2371.4|2370.2|2371.9|2370.7|2370.9|2369.7|78
1701203400000|2023-11-28 20:30:00|2371.9|2370.7|2371.4|2370.2|2371.9|2370.7|2370.9|2369.7|55
1701203700000|2023-11-28 20:35:00|2370.9|2369.7|2371.4|2370.2|2371.4|2370.2|2370.9|2369.7|10
1701204000000|2023-11-28 20:40:00|2371.9|2370.7|2371.9|2370.7|2372.1|2370.9|2371.9|2370.7|67
1701204300000|2023-11-28 20:45:00|2372.4|2371.2|2372.4|2371.2|2372.4|2371.2|2372.4|2371.2|27
1701204600000|2023-11-28 20:50:00|2371.9|2370.7|2371.4|2369.4|2371.9|2370.7|2369.6|2368.4|305
1701204900000|2023-11-28 20:55:00|2371.6|2369.6|2371.9|2369.9|2372.9|2370.9|2371.5|2369.5|0
1701205200000|2023-11-28 21:00:00|2372|2370|2372.5|2370.5|2372.5|2370.5|2372|2370|6
1701205500000|2023-11-28 21:05:00|2372.6|2370.6|2372.1|2370.1|2372.6|2370.6|2372.1|2370.1|0
1701205800000|2023-11-28 21:10:00|2372.2|2370.2|2372.4|2370.4|2372.4|2370.4|2372.1|2370.1|0
1701206100000|2023-11-28 21:15:00|2372.3|2370.3|2372.4|2370.4|2372.5|2370.5|2372.3|2370.3|0
1701207000000|2023-11-28 21:30:00|2372.6|2370.6|2372.6|2370.6|2372.7|2370.7|2372.6|2370.6|0
1701207300000|2023-11-28 21:35:00|2372.7|2370.7|2372.6|2370.6|2372.7|2370.7|2372.6|2370.6|0
1701207900000|2023-11-28 21:45:00|2372.5|2370.5|2372.6|2370.6|2372.6|2370.6|2372.4|2370.4|0
1701208200000|2023-11-28 21:50:00|2372.4|2370.4|2372.4|2370.4|2372.4|2370.4|2372.4|2370.4|0
1701208500000|2023-11-28 21:55:00|2372.6|2370.6|2372.7|2370.7|2372.9|2370.9|2372.5|2370.5|0
1701208800000|2023-11-28 22:00:00|2372.8|2370.8|2372.7|2370.7|2372.8|2370.8|2372.7|2370.7|0
1701209100000|2023-11-28 22:05:00|2372.8|2370.8|2372.6|2370.6|2372.8|2370.8|2372.5|2370.5|0
1701209400000|2023-11-28 22:10:00|2372.7|2370.7|2372.7|2370.7|2372.7|2370.7|2372.7|2370.7|0
1701209700000|2023-11-28 22:15:00|2372.8|2370.8|2372.7|2370.7|2372.8|2370.8|2372.7|2370.7|0
1701210900000|2023-11-28 22:35:00|2372.8|2370.8|2372.8|2370.8|2372.8|2370.8|2372.8|2370.8|0
1701211800000|2023-11-28 22:50:00|2372.7|2370.7|2372.8|2370.8|2372.8|2370.8|2372.7|2370.7|0
1701212100000|2023-11-28 22:55:00|2372.9|2370.9|2372.9|2370.9|2372.9|2370.9|2372.9|2370.9|0
1701212400000|2023-11-28 23:00:00|2372.8|2370.8|2371.7|2369.7|2373|2371|2371.6|2369.6|0
1701212700000|2023-11-28 23:05:00|2371.6|2369.6|2371|2369|2371.7|2369.7|2370.9|2368.9|0
1701213000000|2023-11-28 23:10:00|2371.2|2369.2|2371.3|2369.3|2371.3|2369.3|2371.1|2369.1|0
1701213300000|2023-11-28 23:15:00|2371.4|2369.4|2371.3|2369.3|2371.4|2369.4|2371.3|2369.3|0
1701213600000|2023-11-28 23:20:00|2371.4|2369.4|2371.6|2369.6|2371.6|2369.6|2371.3|2369.3|0
1701213900000|2023-11-28 23:25:00|2371.3|2369.3|2370.5|2368.5|2371.3|2369.3|2370.3|2368.3|0
1701214200000|2023-11-28 23:30:00|2370.3|2368.3|2371.2|2369.2|2372|2370|2370.3|2368.3|0
1701214500000|2023-11-28 23:35:00|2371.1|2369.1|2370.9|2368.9|2371.1|2369.1|2370.8|2368.8|0
1701214800000|2023-11-28 23:40:00|2371.1|2369.1|2369.9|2367.9|2371.5|2369.5|2369.8|2367.8|0
1701215100000|2023-11-28 23:45:00|2370.2|2368.2|2370.4|2369.2|2370.9|2369.7|2367.4|2366.2|786
1701215400000|2023-11-28 23:50:00|2369.9|2368.7|2370.4|2369.2|2370.9|2369.7|2369.6|2368.4|336
1701215700000|2023-11-28 23:55:00|2370.1|2368.9|2368.4|2367.2|2370.4|2369.2|2367.4|2366.2|622
1701216000000|2023-11-29 00:00:00|2368.2|2367.4|2372.4|2371.6|2374.7|2373.9|2366.7|2365.9|1836
1701216300000|2023-11-29 00:05:00|2372.7|2371.9|2377.7|2376.9|2377.9|2377.1|2372.4|2371.6|776
1701216600000|2023-11-29 00:10:00|2377.9|2377.1|2370.7|2369.9|2378.2|2377.4|2370.7|2369.9|835
1701216900000|2023-11-29 00:15:00|2370.9|2370.1|2372.2|2371.4|2372.7|2371.9|2369.2|2368.4|1027
1701217200000|2023-11-29 00:20:00|2372.7|2371.9|2372.7|2371.9|2374.2|2373.4|2370.7|2369.9|685
1701217500000|2023-11-29 00:25:00|2372.2|2371.4|2372.2|2371.4|2373.7|2372.9|2371.9|2371.1|622
1701217800000|2023-11-29 00:30:00|2371.7|2370.9|2369.2|2368.4|2373.7|2372.9|2368.7|2367.9|885
1701218100000|2023-11-29 00:35:00|2368.9|2368.1|2367.7|2366.9|2369.2|2368.4|2367.7|2366.9|584
1701218400000|2023-11-29 00:40:00|2367.9|2367.1|2366.2|2365.4|2368.2|2367.4|2365.7|2364.9|732
1701218700000|2023-11-29 00:45:00|2365.9|2365.1|2364.7|2363.9|2366.2|2365.4|2364.7|2363.9|493
1701219000000|2023-11-29 00:50:00|2364.2|2363.4|2360.7|2359.9|2364.2|2363.4|2360.7|2359.9|907
1701219300000|2023-11-29 00:55:00|2361.2|2360.4|2359.2|2358.4|2361.2|2360.4|2358.7|2357.9|744
1701219600000|2023-11-29 01:00:00|2358.7|2357.9|2365.7|2364.9|2366.2|2365.4|2358.7|2357.9|793
1701219900000|2023-11-29 01:05:00|2366.2|2365.4|2365.7|2364.9|2367.2|2366.4|2365.2|2364.4|528
1701220200000|2023-11-29 01:10:00|2365.2|2364.4|2367.7|2366.9|2369.2|2368.4|2365.2|2364.4|1128
1701220500000|2023-11-29 01:15:00|2367.2|2366.4|2368.2|2367.4|2370.2|2369.4|2367.2|2366.4|507
1701220800000|2023-11-29 01:20:00|2367.9|2367.1|2370.4|2369.6|2371.2|2370.4|2366.2|2365.4|418
1701221100000|2023-11-29 01:25:00|2370.7|2369.9|2371.7|2370.9|2371.7|2370.9|2368.7|2367.9|455
1701221400000|2023-11-29 01:30:00|2371.2|2370.4|2370.7|2369.9|2371.7|2370.9|2369.7|2368.9|467
1701221700000|2023-11-29 01:35:00|2370.2|2369.4|2369.2|2368.4|2371.9|2371.1|2369.2|2368.4|399
1701222000000|2023-11-29 01:40:00|2368.7|2367.9|2365.7|2364.9|2368.7|2367.9|2365.2|2364.4|496
1701222300000|2023-11-29 01:45:00|2365.2|2364.4|2364.2|2363.4|2366.2|2365.4|2363.7|2362.9|526
1701222600000|2023-11-29 01:50:00|2364.4|2363.6|2369.7|2368.9|2369.7|2368.9|2364.2|2363.4|385
1701222900000|2023-11-29 01:55:00|2369.4|2368.6|2369.7|2368.9|2371.2|2370.4|2368.7|2367.9|581
1701223200000|2023-11-29 02:00:00|2369.4|2368.6|2372.2|2371.4|2372.2|2371.4|2369.4|2368.6|630
1701223500000|2023-11-29 02:05:00|2371.7|2370.9|2373.4|2372.6|2374.9|2374.1|2371.7|2370.9|856
1701223800000|2023-11-29 02:10:00|2373.7|2372.9|2370.2|2369.4|2374.2|2373.4|2369.7|2368.9|672
1701224100000|2023-11-29 02:15:00|2370.7|2369.9|2369.7|2368.9|2372.2|2371.4|2369.7|2368.9|801
1701224400000|2023-11-29 02:20:00|2369.9|2369.1|2370.2|2369.4|2370.7|2369.9|2369.2|2368.4|462
1701224700000|2023-11-29 02:25:00|2370.7|2369.9|2371.2|2370.4|2371.2|2370.4|2370.2|2369.4|270
1701225000000|2023-11-29 02:30:00|2370.9|2370.1|2372.7|2371.9|2372.7|2371.9|2370.9|2370.1|281
1701225300000|2023-11-29 02:35:00|2372.2|2371.4|2372.4|2371.6|2373.7|2372.9|2371.7|2370.9|347
1701225600000|2023-11-29 02:40:00|2372.2|2371.4|2373.2|2372.4|2373.7|2372.9|2371.2|2370.4|210
1701225900000|2023-11-29 02:45:00|2373.7|2372.9|2373.2|2372.4|2373.7|2372.9|2372.4|2371.6|130
1701226200000|2023-11-29 02:50:00|2372.7|2371.9|2373.2|2372.4|2373.7|2372.9|2372.7|2371.9|141
1701226500000|2023-11-29 02:55:00|2372.7|2371.9|2370.7|2369.9|2372.7|2371.9|2370.7|2369.9|80
1701226800000|2023-11-29 03:00:00|2371.2|2370.4|2372.7|2371.9|2373.2|2372.4|2371.2|2370.4|151
1701227100000|2023-11-29 03:05:00|2372.2|2371.4|2370.2|2369.4|2372.2|2371.4|2370.2|2369.4|141
1701227400000|2023-11-29 03:10:00|2370.7|2369.9|2370.7|2369.9|2370.7|2369.9|2369.7|2368.9|131
1701227700000|2023-11-29 03:15:00|2370.2|2369.4|2370.2|2369.4|2370.7|2369.9|2369.7|2368.9|129
1701228000000|2023-11-29 03:20:00|2370.4|2369.6|2371.7|2370.9|2371.7|2370.9|2370.2|2369.4|172
1701228300000|2023-11-29 03:25:00|2371.4|2370.6|2371.7|2370.9|2372.2|2371.4|2371.2|2370.4|120
1701228600000|2023-11-29 03:30:00|2372.2|2371.4|2370.2|2369.4|2372.2|2371.4|2369.2|2368.4|502
1701228900000|2023-11-29 03:35:00|2370.7|2369.9|2372.7|2371.9|2372.7|2371.9|2370.2|2369.4|294
1701229200000|2023-11-29 03:40:00|2372.9|2372.1|2375.7|2374.9|2375.7|2374.9|2372.7|2371.9|363
1701229500000|2023-11-29 03:45:00|2375.2|2374.4|2375.2|2374.4|2375.7|2374.9|2374.7|2373.9|370
1701229800000|2023-11-29 03:50:00|2374.7|2373.9|2373.7|2372.9|2375.2|2374.4|2373.2|2372.4|232
1701230100000|2023-11-29 03:55:00|2373.9|2373.1|2373.7|2372.9|2374.2|2373.4|2373.7|2372.9|207
1701230400000|2023-11-29 04:00:00|2374.2|2373.4|2372.7|2371.9|2374.2|2373.4|2372.2|2371.4|265
1701230700000|2023-11-29 04:05:00|2372.2|2371.4|2370.7|2369.9|2372.2|2371.4|2370.2|2369.4|370
1701231000000|2023-11-29 04:10:00|2370.4|2369.6|2370.2|2369.4|2371.2|2370.4|2369.7|2368.9|298
1701231300000|2023-11-29 04:15:00|2369.9|2369.1|2371.2|2370.4|2371.2|2370.4|2369.7|2368.9|214
1701231600000|2023-11-29 04:20:00|2371.7|2370.9|2371.7|2370.9|2373.2|2372.4|2371.7|2370.9|328
1701231900000|2023-11-29 04:25:00|2371.4|2370.6|2372.7|2371.9|2373.2|2372.4|2371.2|2370.4|212
1701232200000|2023-11-29 04:30:00|2372.2|2371.4|2372.7|2371.9|2373.2|2372.4|2371.7|2370.9|223
1701232500000|2023-11-29 04:35:00|2372.2|2371.4|2373.7|2372.9|2373.7|2372.9|2372.2|2371.4|335
1701232800000|2023-11-29 04:40:00|2373.2|2372.4|2373.7|2372.9|2374.2|2373.4|2373.2|2372.4|295
1701233100000|2023-11-29 04:45:00|2373.2|2372.4|2371.7|2370.9|2373.7|2372.9|2371.7|2370.9|254
1701233400000|2023-11-29 04:50:00|2371.4|2370.6|2369.7|2368.9|2372.2|2371.4|2369.2|2368.4|334
1701233700000|2023-11-29 04:55:00|2369.4|2368.6|2368.7|2367.9|2369.7|2368.9|2368.2|2367.4|221
1701234000000|2023-11-29 05:00:00|2369.2|2368.4|2367.2|2366.4|2369.2|2368.4|2367.2|2366.4|432
1701234300000|2023-11-29 05:05:00|2367.4|2366.6|2369.2|2368.4|2369.2|2368.4|2366.7|2365.9|510
1701234600000|2023-11-29 05:10:00|2368.7|2367.9|2369.2|2368.4|2369.7|2368.9|2368.2|2367.4|299
1701234900000|2023-11-29 05:15:00|2368.7|2367.9|2367.7|2366.9|2369.4|2368.6|2367.7|2366.9|306
1701235200000|2023-11-29 05:20:00|2367.2|2366.4|2367.2|2366.4|2368.2|2367.4|2367.2|2366.4|354
1701235500000|2023-11-29 05:25:00|2366.7|2365.9|2365.2|2364.4|2367.2|2366.4|2364.7|2363.9|413
1701235800000|2023-11-29 05:30:00|2364.7|2363.9|2364.7|2363.9|2365.2|2364.4|2363.2|2362.4|530
1701236100000|2023-11-29 05:35:00|2365.2|2364.4|2366.2|2365.4|2366.2|2365.4|2365.2|2364.4|397
1701236400000|2023-11-29 05:40:00|2366.4|2365.6|2366.7|2365.9|2366.7|2365.9|2365.7|2364.9|442
1701236700000|2023-11-29 05:45:00|2366.2|2365.4|2366.2|2365.4|2366.2|2365.4|2364.2|2363.4|946
1701237000000|2023-11-29 05:50:00|2365.4|2364.6|2365.2|2364.4|2365.7|2364.9|2364.2|2363.4|866
1701237300000|2023-11-29 05:55:00|2364.7|2363.9|2364.2|2363.4|2366.2|2365.4|2363.7|2362.9|2559
1701237600000|2023-11-29 06:00:00|2364.7|2363.9|2362.2|2361.4|2364.7|2363.9|2361.2|2360.4|3723
1701237900000|2023-11-29 06:05:00|2362.7|2361.9|2364.2|2362.2|2364.3|2362.9|2362.2|2361.4|855
1701238200000|2023-11-29 06:10:00|2364|2362|2363.2|2361.2|2364.3|2362.3|2363|2361|4
1701238500000|2023-11-29 06:15:00|2363.4|2361.4|2363.2|2361.2|2363.5|2361.5|2363|2361|510
1701238800000|2023-11-29 06:20:00|2363|2361|2363.3|2361.3|2363.3|2361.3|2362.7|2360.7|0
1701239100000|2023-11-29 06:25:00|2363.2|2361.2|2364.3|2362.3|2364.8|2362.8|2363.2|2361.2|0
1701239400000|2023-11-29 06:30:00|2364.5|2362.5|2365.2|2363.2|2365.4|2363.4|2364.3|2362.3|0
1701239700000|2023-11-29 06:35:00|2365.3|2363.3|2365.4|2363.4|2365.6|2363.6|2365.1|2363.1|0
1701240000000|2023-11-29 06:40:00|2365.1|2363.1|2364.6|2362.6|2365.1|2363.1|2364.6|2362.6|0
1701240300000|2023-11-29 06:45:00|2364.3|2362.3|2364.9|2362.9|2364.9|2362.9|2364.3|2362.3|0
1701240600000|2023-11-29 06:50:00|2364.8|2362.8|2365.1|2363.1|2365.1|2363.1|2364.6|2362.6|0
1701240900000|2023-11-29 06:55:00|2365|2363|2365.6|2363.6|2365.6|2363.6|2364.5|2362.5|0
1701241200000|2023-11-29 07:00:00|2365.5|2363.5|2364.9|2362.9|2365.5|2363.5|2364.6|2362.6|0
1701241500000|2023-11-29 07:05:00|2364.8|2362.8|2364.3|2362.3|2365.1|2363.1|2364.1|2362.1|0
1701241800000|2023-11-29 07:10:00|2364.5|2362.5|2364.4|2362.4|2364.8|2362.8|2364.3|2362.3|0
1701242100000|2023-11-29 07:15:00|2364.5|2362.5|2363.8|2361.8|2364.5|2362.5|2363.8|2361.8|0
1701242400000|2023-11-29 07:20:00|2363.7|2361.7|2363.8|2361.8|2364|2362|2363.5|2361.5|0
1701242700000|2023-11-29 07:25:00|2364.1|2362.1|2364.6|2362.6|2364.7|2362.7|2363.7|2361.7|0
1701243000000|2023-11-29 07:30:00|2364.5|2362.5|2364.9|2363.7|2365.4|2364.2|2363.9|2362.5|383
1701243300000|2023-11-29 07:35:00|2365.4|2364.2|2365.4|2364.2|2365.9|2364.7|2364.9|2363.7|205
1701243600000|2023-11-29 07:40:00|2365.1|2363.9|2364.9|2363.7|2365.4|2364.2|2364.4|2363.2|112
1701243900000|2023-11-29 07:45:00|2364.4|2363.2|2363.9|2362.7|2364.9|2363.7|2363.9|2362.7|99
1701244200000|2023-11-29 07:50:00|2364.1|2362.9|2364.4|2363.2|2364.4|2363.2|2363.9|2362.7|156
1701244500000|2023-11-29 07:55:00|2364.9|2363.7|2364.9|2363.7|2365.9|2364.7|2364.4|2363.2|97
1701244800000|2023-11-29 08:00:00|2365.1|2363.9|2366.1|2364.9|2366.4|2365.2|2364.4|2363.2|118
1701245100000|2023-11-29 08:05:00|2365.9|2364.7|2367.9|2366.7|2367.9|2366.7|2365.9|2364.7|165
1701245400000|2023-11-29 08:10:00|2368.4|2367.2|2369.4|2368.2|2369.4|2368.2|2367.4|2366.2|275
1701245700000|2023-11-29 08:15:00|2369.1|2367.9|2368.9|2367.7|2369.9|2368.7|2368.4|2367.2|292
1701246000000|2023-11-29 08:20:00|2368.6|2367.4|2367.6|2366.4|2368.9|2367.7|2366.9|2365.7|62
1701246300000|2023-11-29 08:25:00|2367.9|2366.7|2366.4|2365.2|2368.4|2367.2|2366.4|2365.2|58
1701246600000|2023-11-29 08:30:00|2366.9|2365.7|2367.4|2366.2|2367.9|2366.7|2366.6|2365.4|80
1701246900000|2023-11-29 08:35:00|2367.1|2365.9|2369.9|2368.7|2370.1|2368.9|2367.1|2365.9|171
1701247200000|2023-11-29 08:40:00|2369.4|2368.2|2370.9|2369.7|2370.9|2369.7|2369.4|2368.2|231
1701247500000|2023-11-29 08:45:00|2370.4|2369.2|2369.9|2368.7|2370.9|2369.7|2369.9|2368.7|79
1701247800000|2023-11-29 08:50:00|2369.4|2368.2|2369.4|2368.2|2369.9|2368.7|2368.9|2367.7|112
1701248100000|2023-11-29 08:55:00|2369.6|2368.4|2369.4|2368.2|2369.9|2368.7|2369.1|2367.9|70
1701248400000|2023-11-29 09:00:00|2369.1|2367.9|2369.4|2368.2|2369.9|2368.7|2368.9|2367.7|49
1701248700000|2023-11-29 09:05:00|2369.9|2368.7|2369.6|2368.4|2369.9|2368.7|2369.4|2368.2|47
1701249000000|2023-11-29 09:10:00|2369.4|2368.2|2369.4|2368.2|2369.6|2368.4|2369.4|2368.2|16
1701249300000|2023-11-29 09:15:00|2369.6|2368.4|2370.4|2369.2|2370.4|2369.2|2369.4|2368.2|62
1701249600000|2023-11-29 09:20:00|2370.6|2369.4|2371.4|2370.2|2371.9|2370.7|2370.4|2369.2|232
1701249900000|2023-11-29 09:25:00|2370.9|2369.7|2371.6|2370.4|2371.9|2370.7|2370.9|2369.7|143
1701250200000|2023-11-29 09:30:00|2371.9|2370.7|2371.9|2370.7|2372.9|2371.7|2371.4|2370.2|255
1701250500000|2023-11-29 09:35:00|2371.6|2370.4|2371.4|2370.2|2371.9|2370.7|2371.1|2369.9|80
1701250800000|2023-11-29 09:40:00|2371.6|2370.4|2370.4|2369.2|2371.9|2370.7|2370.1|2368.9|264
1701251100000|2023-11-29 09:45:00|2370.9|2369.7|2371.1|2369.9|2371.4|2370.2|2370.9|2369.7|156
1701251400000|2023-11-29 09:50:00|2371.4|2370.2|2371.4|2370.2|2371.9|2370.7|2370.9|2369.7|58
1701251700000|2023-11-29 09:55:00|2371.6|2370.4|2370.9|2369.7|2371.9|2370.7|2370.6|2369.4|48
1701252000000|2023-11-29 10:00:00|2370.6|2369.4|2370.9|2369.7|2370.9|2369.7|2370.4|2369.2|125
1701252300000|2023-11-29 10:05:00|2370.4|2369.2|2370.9|2369.7|2371.4|2370.2|2369.9|2368.7|111
1701252600000|2023-11-29 10:10:00|2371.4|2370.2|2370.9|2369.7|2371.4|2370.2|2370.9|2369.7|27
1701252900000|2023-11-29 10:15:00|2370.4|2369.2|2370.4|2369.2|2370.4|2369.2|2369.9|2368.7|49
1701253200000|2023-11-29 10:20:00|2370.6|2369.4|2370.4|2369.2|2370.9|2369.7|2370.4|2369.2|13
1701253500000|2023-11-29 10:25:00|2370.6|2369.4|2371.9|2370.7|2372.4|2371.2|2370.4|2369.2|43
1701253800000|2023-11-29 10:30:00|2371.6|2370.4|2371.9|2370.7|2371.9|2370.7|2371.1|2369.9|40
1701254100000|2023-11-29 10:35:00|2371.6|2370.4|2372.4|2371.2|2372.9|2371.7|2371.4|2370.2|112
1701254400000|2023-11-29 10:40:00|2371.9|2370.7|2371.1|2369.9|2372.4|2371.2|2371.1|2369.9|122
1701254700000|2023-11-29 10:45:00|2371.4|2370.2|2371.9|2370.7|2371.9|2370.7|2370.9|2369.7|53
1701255000000|2023-11-29 10:50:00|2372.4|2371.2|2372.9|2371.7|2372.9|2371.7|2372.4|2371.2|71
1701255300000|2023-11-29 10:55:00|2372.4|2371.2|2371.9|2370.7|2372.6|2371.4|2371.4|2370.2|51
1701255600000|2023-11-29 11:00:00|2372.4|2371.2|2371.9|2370.7|2372.9|2371.7|2371.6|2370.4|61
1701255900000|2023-11-29 11:05:00|2371.6|2370.4|2371.4|2370.2|2371.6|2370.4|2371.4|2370.2|13
1701256200000|2023-11-29 11:10:00|2371.9|2370.7|2370.9|2369.7|2371.9|2370.7|2370.9|2369.7|37
1701256500000|2023-11-29 11:15:00|2370.4|2369.2|2371.4|2370.2|2371.4|2370.2|2370.4|2369.2|17
1701256800000|2023-11-29 11:20:00|2371.1|2369.9|2371.4|2370.2|2371.9|2370.7|2370.9|2369.7|30
1701257100000|2023-11-29 11:25:00|2371.1|2369.9|2370.9|2369.7|2371.1|2369.9|2370.9|2369.7|14
1701257400000|2023-11-29 11:30:00|2371.4|2370.2|2370.9|2369.7|2371.4|2370.2|2370.9|2369.7|57
1701257700000|2023-11-29 11:35:00|2370.6|2369.4|2371.1|2369.9|2371.4|2370.2|2370.6|2369.4|26
1701258000000|2023-11-29 11:40:00|2371.4|2370.2|2370.9|2369.7|2371.4|2370.2|2370.9|2369.7|1
1701258300000|2023-11-29 11:45:00|2371.1|2369.9|2371.9|2370.7|2371.9|2370.7|2371.1|2369.9|16
1701258600000|2023-11-29 11:50:00|2372.1|2370.9|2372.4|2371.2|2372.4|2371.2|2371.9|2370.7|10
1701258900000|2023-11-29 11:55:00|2372.9|2371.7|2372.4|2371.2|2373.1|2371.9|2372.4|2371.2|106
1701259200000|2023-11-29 12:00:00|2372.6|2371.4|2372.4|2371.2|2372.9|2371.7|2371.9|2370.7|50
1701259500000|2023-11-29 12:05:00|2372.1|2370.9|2371.9|2370.7|2372.4|2371.2|2371.9|2370.7|14
1701259800000|2023-11-29 12:10:00|2372.1|2370.9|2372.4|2371.2|2372.9|2371.7|2371.9|2370.7|23
1701260100000|2023-11-29 12:15:00|2372.1|2370.9|2371.9|2370.7|2372.1|2370.9|2371.9|2370.7|23
1701260400000|2023-11-29 12:20:00|2372.4|2371.2|2372.4|2371.2|2372.9|2371.7|2371.9|2370.7|28
1701260700000|2023-11-29 12:25:00|2372.6|2371.4|2372.4|2371.2|2372.6|2371.4|2372.4|2371.2|8
1701261000000|2023-11-29 12:30:00|2372.6|2371.4|2372.9|2371.7|2373.4|2372.2|2372.6|2371.4|77
1701261300000|2023-11-29 12:35:00|||||||||5
1701261600000|2023-11-29 12:40:00|2373.4|2372.2|2372.9|2371.7|2373.4|2372.2|2372.9|2371.7|94
1701261900000|2023-11-29 12:45:00|2372.6|2371.4|2372.9|2371.7|2373.1|2371.9|2372.4|2371.2|38
1701262200000|2023-11-29 12:50:00|2373.1|2371.9|2372.4|2371.2|2373.4|2372.2|2372.4|2371.2|61
1701262500000|2023-11-29 12:55:00|2372.6|2371.4|2372.9|2371.7|2373.4|2372.2|2372.4|2371.2|28
1701262800000|2023-11-29 13:00:00|2372.4|2371.2|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|46
1701263100000|2023-11-29 13:05:00|2372.6|2371.4|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|27
1701263400000|2023-11-29 13:10:00|2372.6|2371.4|2371.9|2370.7|2372.6|2371.4|2371.9|2370.7|129
1701263700000|2023-11-29 13:15:00|2371.6|2370.4|2372.4|2371.2|2373.4|2372.2|2371.4|2370.2|142
1701264000000|2023-11-29 13:20:00|2372.1|2370.9|2372.4|2371.2|2372.9|2371.7|2371.9|2370.7|98
1701264300000|2023-11-29 13:25:00|2372.1|2370.9|2371.9|2370.7|2372.4|2371.2|2371.9|2370.7|85
1701264600000|2023-11-29 13:30:00|2371.6|2370.4|2372.9|2371.7|2372.9|2371.7|2371.6|2370.4|118
1701264900000|2023-11-29 13:35:00|2372.6|2371.4|2371.9|2370.7|2372.9|2371.7|2371.6|2370.4|65
1701265200000|2023-11-29 13:40:00|2372.1|2370.9|2371.9|2370.7|2372.4|2371.2|2371.9|2370.7|55
1701265500000|2023-11-29 13:45:00|2372.1|2370.9|2371.6|2370.4|2372.4|2371.2|2371.4|2370.2|67
1701265800000|2023-11-29 13:50:00|2371.9|2370.7|2370.9|2369.7|2371.9|2370.7|2370.9|2369.7|33
1701266100000|2023-11-29 13:55:00|2371.4|2370.2|2371.4|2370.2|2371.4|2370.2|2370.9|2369.7|94
1701266400000|2023-11-29 14:00:00|2371.6|2370.4|2371.9|2370.7|2372.4|2371.2|2371.4|2370.2|75
1701266700000|2023-11-29 14:05:00|2371.4|2370.2|2371.9|2370.7|2372.4|2371.2|2371.4|2370.2|67
1701267000000|2023-11-29 14:10:00|2371.4|2370.2|2372.4|2371.2|2372.9|2371.7|2371.4|2370.2|43
1701267300000|2023-11-29 14:15:00|2371.9|2370.7|2371.6|2370.4|2372.9|2371.7|2371.4|2370.2|102
1701267600000|2023-11-29 14:20:00|2371.4|2370.2|2370.9|2369.7|2371.9|2370.7|2370.9|2369.7|115
1701267900000|2023-11-29 14:25:00|2370.4|2369.2|2369.9|2368.7|2371.4|2370.2|2369.9|2368.7|160
1701268200000|2023-11-29 14:30:00|2370.4|2369.2|2370.4|2369.2|2370.9|2369.7|2369.9|2368.7|299
1701268500000|2023-11-29 14:35:00|2370.6|2369.4|2368.4|2367.2|2370.6|2369.4|2367.4|2366.2|279
1701268800000|2023-11-29 14:40:00|2368.6|2367.4|2367.4|2366.2|2369.9|2368.7|2367.4|2366.2|331
1701269100000|2023-11-29 14:45:00|2367.6|2366.4|2367.4|2366.2|2367.9|2366.7|2367.4|2366.2|135
1701269400000|2023-11-29 14:50:00|2366.9|2365.7|2367.9|2366.7|2367.9|2366.7|2366.4|2365.2|103
1701269700000|2023-11-29 14:55:00|2367.4|2366.2|2367.4|2366.2|2368.4|2367.2|2366.9|2365.7|142
1701270000000|2023-11-29 15:00:00|2367.9|2366.7|2365.4|2364.2|2367.9|2366.7|2364.9|2363.7|198
1701270300000|2023-11-29 15:05:00|2364.9|2363.7|2363.9|2362.7|2365.4|2364.2|2362.9|2361.7|319
1701270600000|2023-11-29 15:10:00|2363.6|2362.4|2364.9|2363.7|2365.9|2364.7|2363.4|2362.2|119
1701270900000|2023-11-29 15:15:00|2365.4|2364.2|2365.4|2364.2|2365.4|2364.2|2364.4|2363.2|104
1701271200000|2023-11-29 15:20:00|2365.1|2363.9|2363.9|2362.7|2365.9|2364.7|2363.9|2362.7|89
1701271500000|2023-11-29 15:25:00|2364.4|2363.2|2365.4|2364.2|2365.4|2364.2|2363.9|2362.7|116
1701271800000|2023-11-29 15:30:00|2364.9|2363.7|2366.1|2364.9|2366.9|2365.7|2364.4|2363.2|216
1701272100000|2023-11-29 15:35:00|2366.4|2365.2|2367.6|2366.4|2367.9|2366.7|2365.4|2364.2|66
1701272400000|2023-11-29 15:40:00|2367.9|2366.7|2368.4|2367.2|2368.4|2367.2|2367.4|2366.2|93
1701272700000|2023-11-29 15:45:00|2367.9|2366.7|2367.4|2366.2|2368.4|2367.2|2367.4|2366.2|148
1701273000000|2023-11-29 15:50:00|2367.9|2366.7|2368.4|2367.2|2368.9|2367.7|2367.4|2366.2|161
1701273300000|2023-11-29 15:55:00|2368.9|2367.7|2368.4|2367.2|2368.9|2367.7|2368.4|2367.2|135
1701273600000|2023-11-29 16:00:00|2368.1|2366.9|2368.9|2367.7|2369.4|2368.2|2367.9|2366.7|165
1701273900000|2023-11-29 16:05:00|2368.6|2367.4|2367.4|2366.2|2368.9|2367.7|2367.4|2366.2|115
1701274200000|2023-11-29 16:10:00|2366.9|2365.7|2365.4|2364.2|2366.9|2365.7|2364.9|2363.7|126
1701274500000|2023-11-29 16:15:00|2365.6|2364.4|2364.9|2363.7|2365.9|2364.7|2363.9|2362.7|217
1701274800000|2023-11-29 16:20:00|2364.6|2363.4|2364.4|2363.2|2364.9|2363.7|2364.4|2363.2|78
1701275100000|2023-11-29 16:25:00|2364.6|2363.4|2364.4|2363.2|2364.9|2363.7|2363.9|2362.7|135
1701275400000|2023-11-29 16:30:00|2364.1|2362.9|2363.1|2361.9|2364.9|2363.7|2363.1|2361.9|395
1701275700000|2023-11-29 16:35:00|2363.4|2362.2|2364.9|2363.7|2364.9|2363.7|2363.4|2362.2|167
1701276000000|2023-11-29 16:40:00|2365.4|2364.2|2365.9|2364.7|2366.4|2365.2|2364.9|2363.7|162
1701276300000|2023-11-29 16:45:00|2366.1|2364.9|2365.9|2364.7|2366.4|2365.2|2365.4|2364.2|215
1701276600000|2023-11-29 16:50:00|2365.4|2364.2|2366.4|2365.2|2366.4|2365.2|2364.9|2363.7|106
1701276900000|2023-11-29 16:55:00|2366.1|2364.9|2365.6|2364.4|2366.4|2365.2|2365.4|2364.2|50
1701277200000|2023-11-29 17:00:00|2365.4|2364.2|2365.9|2364.7|2366.4|2365.2|2365.4|2364.2|127
1701277500000|2023-11-29 17:05:00|2365.6|2364.4|2365.9|2364.7|2366.4|2365.2|2365.4|2364.2|26
1701277800000|2023-11-29 17:10:00|2366.1|2364.9|2366.1|2364.9|2366.4|2365.2|2365.4|2364.2|59
1701278100000|2023-11-29 17:15:00|2365.9|2364.7|2365.9|2364.7|2366.4|2365.2|2365.9|2364.7|17
1701278400000|2023-11-29 17:20:00|2366.1|2364.9|2365.6|2364.4|2366.4|2365.2|2365.4|2364.2|42
1701278700000|2023-11-29 17:25:00|2365.9|2364.7|2366.4|2365.2|2366.6|2365.4|2365.4|2364.2|52
1701279000000|2023-11-29 17:30:00|2366.6|2365.4|2366.9|2365.7|2366.9|2365.7|2366.4|2365.2|56
1701279300000|2023-11-29 17:35:00|2366.4|2365.2|2366.4|2365.2|2366.9|2365.7|2366.1|2364.9|32
1701279600000|2023-11-29 17:40:00|2366.9|2365.7|2366.4|2365.2|2366.9|2365.7|2365.9|2364.7|44
1701279900000|2023-11-29 17:45:00|2366.1|2364.9|2366.4|2365.2|2366.9|2365.7|2365.9|2364.7|35
1701280200000|2023-11-29 17:50:00|2366.1|2364.9|2366.1|2364.9|2366.4|2365.2|2365.9|2364.7|20
1701280500000|2023-11-29 17:55:00|2366.4|2365.2|2366.4|2365.2|2366.6|2365.4|2365.9|2364.7|49
1701280800000|2023-11-29 18:00:00|2365.9|2364.7|2365.9|2364.7|2366.4|2365.2|2365.9|2364.7|78
1701281100000|2023-11-29 18:05:00|2365.6|2364.4|2366.4|2365.2|2366.4|2365.2|2365.4|2364.2|36
1701281400000|2023-11-29 18:10:00|2366.1|2364.9|2365.4|2364.2|2366.4|2365.2|2365.4|2364.2|35
1701281700000|2023-11-29 18:15:00|2365.6|2364.4|2365.4|2364.2|2365.9|2364.7|2365.4|2364.2|25
1701282000000|2023-11-29 18:20:00|2365.9|2364.7|2365.9|2364.7|2365.9|2364.7|2365.4|2364.2|25
1701282300000|2023-11-29 18:25:00|2365.6|2364.4|2366.4|2365.2|2366.9|2365.7|2365.4|2364.2|51
1701282600000|2023-11-29 18:30:00|2366.1|2364.9|2363.9|2362.7|2366.4|2365.2|2363.4|2362.2|130
1701282900000|2023-11-29 18:35:00|2363.6|2362.4|2365.4|2364.2|2365.4|2364.2|2363.4|2362.2|44
1701283200000|2023-11-29 18:40:00|2365.1|2363.9|2364.9|2363.7|2365.4|2364.2|2364.9|2363.7|19
1701283500000|2023-11-29 18:45:00|2365.4|2364.2|2365.9|2364.7|2365.9|2364.7|2365.1|2363.9|27
1701283800000|2023-11-29 18:50:00|2366.4|2365.2|2366.6|2365.4|2366.9|2365.7|2365.9|2364.7|39
1701284100000|2023-11-29 18:55:00|2366.4|2365.2|2366.9|2365.7|2366.9|2365.7|2366.4|2365.2|18
1701284400000|2023-11-29 19:00:00|2366.6|2365.4|2365.9|2364.7|2366.9|2365.7|2365.9|2364.7|46
1701284700000|2023-11-29 19:05:00|2366.4|2365.2|2367.4|2366.2|2367.4|2366.2|2366.1|2364.9|101
1701285000000|2023-11-29 19:10:00|2366.9|2365.7|2367.4|2366.2|2367.9|2366.7|2366.9|2365.7|59
1701285300000|2023-11-29 19:15:00|2367.9|2366.7|2367.9|2366.7|2368.4|2367.2|2367.4|2366.2|81
1701285600000|2023-11-29 19:20:00|2368.1|2366.9|2367.9|2366.7|2368.4|2367.2|2367.4|2366.2|43
1701285900000|2023-11-29 19:25:00|2367.6|2366.4|2367.4|2366.2|2367.9|2366.7|2367.4|2366.2|69
1701286200000|2023-11-29 19:30:00|2366.9|2365.7|2366.4|2365.2|2366.9|2365.7|2365.9|2364.7|39
1701286500000|2023-11-29 19:35:00|2365.9|2364.7|2365.9|2364.7|2366.4|2365.2|2364.4|2363.2|316
1701286800000|2023-11-29 19:40:00|2365.4|2364.2|2366.4|2365.2|2366.4|2365.2|2365.4|2364.2|41
1701287100000|2023-11-29 19:45:00|2366.6|2365.4|2366.6|2365.4|2366.9|2365.7|2366.4|2365.2|44
1701287400000|2023-11-29 19:50:00|2366.4|2365.2|2366.9|2365.7|2366.9|2365.7|2366.4|2365.2|60
1701287700000|2023-11-29 19:55:00|2367.4|2366.2|2366.9|2365.7|2367.4|2366.2|2366.9|2365.7|37
1701288000000|2023-11-29 20:00:00|2367.1|2365.9|2367.4|2366.2|2367.4|2366.2|2366.9|2365.7|46
1701288300000|2023-11-29 20:05:00|2366.9|2365.7|2367.4|2366.2|2367.6|2366.4|2366.9|2365.7|50
1701288600000|2023-11-29 20:10:00|2367.1|2365.9|2366.9|2365.7|2367.4|2366.2|2366.9|2365.7|40
1701288900000|2023-11-29 20:15:00|2366.6|2365.4|2365.9|2364.7|2366.9|2365.7|2365.4|2364.2|71
1701289200000|2023-11-29 20:20:00|2365.4|2364.2|2363.9|2362.7|2365.9|2364.7|2363.9|2362.7|76
1701289500000|2023-11-29 20:25:00|2364.4|2363.2|2364.4|2363.2|2364.4|2363.2|2363.4|2362.2|18
1701289800000|2023-11-29 20:30:00|2363.9|2362.7|2364.4|2363.2|2364.9|2363.7|2363.9|2362.7|43
1701290100000|2023-11-29 20:35:00|2364.9|2363.7|2363.9|2362.7|2364.9|2363.7|2363.9|2362.7|58
1701290400000|2023-11-29 20:40:00|2364.1|2362.9|2364.4|2363.2|2364.4|2363.2|2363.9|2362.7|36
1701290700000|2023-11-29 20:45:00|2364.1|2362.9|2364.9|2363.7|2364.9|2363.7|2363.9|2362.7|75
1701291000000|2023-11-29 20:50:00|2364.6|2363.4|2366.1|2364.1|2366.1|2364.7|2364.4|2363.2|171
1701291300000|2023-11-29 20:55:00|2366|2364|2365.4|2363.4|2366.2|2364.2|2364.8|2362.8|0
1701291600000|2023-11-29 21:00:00|2365.3|2363.3|2366.4|2364.4|2366.5|2364.5|2365.2|2363.2|3
1701291900000|2023-11-29 21:05:00|2366.6|2364.6|2366.7|2364.7|2367|2365|2366.4|2364.4|0
1701292200000|2023-11-29 21:10:00|2366.8|2364.8|2367.2|2365.2|2367.3|2365.3|2366.8|2364.8|0
1701292500000|2023-11-29 21:15:00|2367.1|2365.1|2367.1|2365.1|2367.1|2365.1|2367.1|2365.1|0
1701292800000|2023-11-29 21:20:00|2366.9|2364.9|2367.2|2365.2|2367.3|2365.3|2366.9|2364.9|0
1701293100000|2023-11-29 21:25:00|2367.1|2365.1|2367|2365|2367.1|2365.1|2367|2365|0
1701293400000|2023-11-29 21:30:00|2367.1|2365.1|2367.1|2365.1|2367.2|2365.2|2367.1|2365.1|0
1701293700000|2023-11-29 21:35:00|2366.9|2364.9|2367|2365|2367.1|2365.1|2366.9|2364.9|0
1701294000000|2023-11-29 21:40:00|2366.9|2364.9|2366.8|2364.8|2366.9|2364.9|2366.8|2364.8|0
1701294300000|2023-11-29 21:45:00|2366.9|2364.9|2367|2365|2367|2365|2366.8|2364.8|0
1701294600000|2023-11-29 21:50:00|2366.8|2364.8|2366.8|2364.8|2366.8|2364.8|2366.8|2364.8|0
1701294900000|2023-11-29 21:55:00|2366.9|2364.9|2367.3|2365.3|2367.3|2365.3|2366.9|2364.9|0
1701295200000|2023-11-29 22:00:00|2367.2|2365.2|2367.3|2365.3|2367.4|2365.4|2367.1|2365.1|0
1701295500000|2023-11-29 22:05:00|2367.2|2365.2|2367|2365|2367.3|2365.3|2367|2365|0
1701295800000|2023-11-29 22:10:00|2367.1|2365.1|2367.1|2365.1|2367.2|2365.2|2367.1|2365.1|0
1701296100000|2023-11-29 22:15:00|2367.2|2365.2|2367.1|2365.1|2367.2|2365.2|2367.1|2365.1|0
1701296700000|2023-11-29 22:25:00|2367.2|2365.2|2367.1|2365.1|2367.2|2365.2|2367.1|2365.1|0
1701297000000|2023-11-29 22:30:00|2367|2365|2367.1|2365.1|2367.3|2365.3|2367|2365|0
1701297300000|2023-11-29 22:35:00|2367|2365|2367|2365|2367|2365|2367|2365|0
1701297600000|2023-11-29 22:40:00|2367.1|2365.1|2367.1|2365.1|2367.1|2365.1|2367.1|2365.1|0
1701297900000|2023-11-29 22:45:00|2367.3|2365.3|2367.3|2365.3|2367.3|2365.3|2367.2|2365.2|0
1701298200000|2023-11-29 22:50:00|2367.2|2365.2|2367.3|2365.3|2367.3|2365.3|2367.2|2365.2|0
1701298500000|2023-11-29 22:55:00|2367.2|2365.2|2367.2|2365.2|2367.2|2365.2|2367.1|2365.1|0
1701298800000|2023-11-29 23:00:00|2367.5|2365.5|2366.2|2364.2|2367.5|2365.5|2365.7|2363.7|0
1701299100000|2023-11-29 23:05:00|2366.3|2364.3|2365.8|2363.8|2366.3|2364.3|2365.8|2363.8|0
1701299400000|2023-11-29 23:10:00|2365.7|2363.7|2364.9|2362.9|2365.7|2363.7|2364.5|2362.5|0
1701299700000|2023-11-29 23:15:00|2364.6|2362.6|2364.3|2362.3|2364.9|2362.9|2364|2362|0
1701300000000|2023-11-29 23:20:00|2364.4|2362.4|2364.6|2362.6|2364.8|2362.8|2364.4|2362.4|0
1701300300000|2023-11-29 23:25:00|2364.7|2362.7|2365.2|2363.2|2365.2|2363.2|2364.6|2362.6|0
1701300600000|2023-11-29 23:30:00|2365.1|2363.1|2364.3|2362.3|2365.3|2363.3|2364.1|2362.1|0
1701300900000|2023-11-29 23:35:00|2364.6|2362.6|2363.7|2361.7|2364.8|2362.8|2363.3|2361.3|0
1701301200000|2023-11-29 23:40:00|2363.5|2361.5|2364.3|2362.3|2364.7|2362.7|2363.5|2361.5|0
1701301500000|2023-11-29 23:45:00|2364.4|2362.4|2361.6|2360.4|2364.4|2362.4|2361.1|2359.9|552
1701301800000|2023-11-29 23:50:00|2361.9|2360.7|2360.4|2359.2|2361.9|2360.7|2359.4|2358.2|269
1701302100000|2023-11-29 23:55:00|2360.1|2358.9|2361.4|2360.2|2361.4|2360.2|2359.9|2358.7|233
1701302400000|2023-11-30 00:00:00|2361.2|2360.4|2360.2|2359.4|2364.7|2363.9|2359.4|2358.6|1847
1701302700000|2023-11-30 00:05:00|2360.7|2359.9|2363.7|2362.9|2364.7|2363.9|2360.2|2359.4|858
1701303000000|2023-11-30 00:10:00|2363.2|2362.4|2359.9|2359.1|2363.7|2362.9|2359.4|2358.6|766
1701303300000|2023-11-30 00:15:00|2359.7|2358.9|2358.2|2357.4|2360.2|2359.4|2357.7|2356.9|659
1701303600000|2023-11-30 00:20:00|2357.7|2356.9|2355.2|2354.4|2359.2|2358.4|2355.2|2354.4|598
1701303900000|2023-11-30 00:25:00|2355.7|2354.9|2355.2|2354.4|2356.7|2355.9|2353.7|2352.9|727
1701304200000|2023-11-30 00:30:00|2354.7|2353.9|2353.7|2352.9|2356.2|2355.4|2353.2|2352.4|935
1701304500000|2023-11-30 00:35:00|2354.2|2353.4|2354.7|2353.9|2355.7|2354.9|2352.7|2351.9|903
1701304800000|2023-11-30 00:40:00|2355.2|2354.4|2355.7|2354.9|2356.2|2355.4|2353.2|2352.4|829
1701305100000|2023-11-30 00:45:00|2356.2|2355.4|2358.7|2357.9|2359.7|2358.9|2356.2|2355.4|662
1701305400000|2023-11-30 00:50:00|2359.2|2358.4|2361.2|2360.4|2361.2|2360.4|2359.2|2358.4|488
1701305700000|2023-11-30 00:55:00|2361.4|2360.6|2360.7|2359.9|2361.9|2361.1|2360.2|2359.4|301
1701306000000|2023-11-30 01:00:00|2360.9|2360.1|2358.2|2357.4|2361.2|2360.4|2358.2|2357.4|763
1701306300000|2023-11-30 01:05:00|2357.7|2356.9|2356.4|2355.6|2358.2|2357.4|2355.7|2354.9|718
1701306600000|2023-11-30 01:10:00|2356.7|2355.9|2358.7|2357.9|2358.7|2357.9|2355.2|2354.4|373
1701306900000|2023-11-30 01:15:00|2359.2|2358.4|2359.7|2358.9|2361.2|2360.4|2358.7|2357.9|425
1701307200000|2023-11-30 01:20:00|2359.2|2358.4|2360.7|2359.9|2361.7|2360.9|2358.7|2357.9|721
1701307500000|2023-11-30 01:25:00|2360.2|2359.4|2359.2|2358.4|2360.2|2359.4|2358.7|2357.9|503
1701307800000|2023-11-30 01:30:00|2358.7|2357.9|2358.2|2357.4|2359.2|2358.4|2356.7|2355.9|602
1701308100000|2023-11-30 01:35:00|2357.7|2356.9|2354.2|2353.4|2358.2|2357.4|2354.2|2353.4|679
1701308400000|2023-11-30 01:40:00|2354.4|2353.6|2356.7|2355.9|2357.2|2356.4|2353.7|2352.9|501
1701308700000|2023-11-30 01:45:00|2357.2|2356.4|2357.2|2356.4|2358.7|2357.9|2356.7|2355.9|385
1701309000000|2023-11-30 01:50:00|2356.7|2355.9|2354.2|2353.4|2357.2|2356.4|2353.7|2352.9|456
1701309300000|2023-11-30 01:55:00|2353.7|2352.9|2355.7|2354.9|2356.2|2355.4|2353.7|2352.9|322
1701309600000|2023-11-30 02:00:00|2355.2|2354.4|2358.7|2357.9|2358.9|2358.1|2355.2|2354.4|392
1701309900000|2023-11-30 02:05:00|2358.4|2357.6|2361.7|2360.9|2361.7|2360.9|2358.2|2357.4|415
1701310200000|2023-11-30 02:10:00|2361.9|2361.1|2364.2|2363.4|2364.7|2363.9|2361.2|2360.4|805
1701310500000|2023-11-30 02:15:00|2364.4|2363.6|2365.7|2364.9|2366.2|2365.4|2364.4|2363.6|835
1701310800000|2023-11-30 02:20:00|2365.4|2364.6|2361.2|2360.4|2365.7|2364.9|2360.2|2359.4|607
1701311100000|2023-11-30 02:25:00|2360.9|2360.1|2362.2|2361.4|2362.9|2362.1|2360.2|2359.4|315
1701311400000|2023-11-30 02:30:00|2361.7|2360.9|2361.2|2360.4|2362.7|2361.9|2361.2|2360.4|226
1701311700000|2023-11-30 02:35:00|2361.7|2360.9|2362.7|2361.9|2363.2|2362.4|2361.2|2360.4|174
1701312000000|2023-11-30 02:40:00|2362.4|2361.6|2362.4|2361.6|2362.7|2361.9|2360.7|2359.9|160
1701312300000|2023-11-30 02:45:00|2362.2|2361.4|2365.2|2364.4|2365.2|2364.4|2361.2|2360.4|117
1701312600000|2023-11-30 02:50:00|2364.7|2363.9|2364.7|2363.9|2365.2|2364.4|2364.2|2363.4|162
1701312900000|2023-11-30 02:55:00|2364.2|2363.4|2364.7|2363.9|2365.2|2364.4|2364.2|2363.4|145
1701313200000|2023-11-30 03:00:00|2364.9|2364.1|2363.7|2362.9|2365.2|2364.4|2363.7|2362.9|185
1701313500000|2023-11-30 03:05:00|2363.9|2363.1|2364.7|2363.9|2364.7|2363.9|2363.7|2362.9|141
1701313800000|2023-11-30 03:10:00|2364.9|2364.1|2363.2|2362.4|2365.2|2364.4|2363.2|2362.4|231
1701314100000|2023-11-30 03:15:00|2362.7|2361.9|2362.7|2361.9|2363.2|2362.4|2362.4|2361.6|192
1701314400000|2023-11-30 03:20:00|2363.2|2362.4|2362.2|2361.4|2363.2|2362.4|2362.2|2361.4|152
1701314700000|2023-11-30 03:25:00|2362.7|2361.9|2362.2|2361.4|2362.7|2361.9|2361.7|2360.9|273
1701315000000|2023-11-30 03:30:00|2362.7|2361.9|2364.2|2363.4|2364.2|2363.4|2361.7|2360.9|657
1701315300000|2023-11-30 03:35:00|2363.7|2362.9|2366.7|2365.9|2366.9|2366.1|2363.7|2362.9|510
1701315600000|2023-11-30 03:40:00|2367.2|2366.4|2366.7|2365.9|2367.7|2366.9|2366.7|2365.9|435
1701315900000|2023-11-30 03:45:00|2367.2|2366.4|2365.2|2364.4|2367.2|2366.4|2364.7|2363.9|338
1701316200000|2023-11-30 03:50:00|2365.4|2364.6|2363.7|2362.9|2365.7|2364.9|2363.7|2362.9|213
1701316500000|2023-11-30 03:55:00|2363.9|2363.1|2364.7|2363.9|2365.2|2364.4|2363.7|2362.9|239
1701316800000|2023-11-30 04:00:00|2364.9|2364.1|2364.2|2363.4|2365.7|2364.9|2363.7|2362.9|258
1701317100000|2023-11-30 04:05:00|2363.7|2362.9|2363.7|2362.9|2364.7|2363.9|2363.7|2362.9|279
1701317400000|2023-11-30 04:10:00|2364.2|2363.4|2364.2|2363.4|2364.7|2363.9|2363.7|2362.9|231
1701317700000|2023-11-30 04:15:00|2364.4|2363.6|2364.7|2363.9|2365.2|2364.4|2364.2|2363.4|190
1701318000000|2023-11-30 04:20:00|2365.2|2364.4|2365.2|2364.4|2365.2|2364.4|2364.7|2363.9|195
1701318300000|2023-11-30 04:25:00|2365.7|2364.9|2367.7|2366.9|2367.7|2366.9|2365.4|2364.6|243
1701318600000|2023-11-30 04:30:00|2367.9|2367.1|2369.2|2368.4|2370.2|2369.4|2367.7|2366.9|567
1701318900000|2023-11-30 04:35:00|2369.4|2368.6|2370.2|2369.4|2370.7|2369.9|2369.2|2368.4|480
1701319200000|2023-11-30 04:40:00|2369.7|2368.9|2369.7|2368.9|2370.2|2369.4|2369.4|2368.6|338
1701319500000|2023-11-30 04:45:00|2369.2|2368.4|2370.2|2369.4|2370.2|2369.4|2369.2|2368.4|215
1701319800000|2023-11-30 04:50:00|2369.7|2368.9|2369.9|2369.1|2370.2|2369.4|2369.7|2368.9|346
1701320100000|2023-11-30 04:55:00|2370.2|2369.4|2369.2|2368.4|2370.7|2369.9|2369.2|2368.4|215
1701320400000|2023-11-30 05:00:00|2369.7|2368.9|2368.7|2367.9|2370.7|2369.9|2368.7|2367.9|576
1701320700000|2023-11-30 05:05:00|2368.2|2367.4|2370.7|2369.9|2371.2|2370.4|2367.7|2366.9|771
1701321000000|2023-11-30 05:10:00|2370.4|2369.6|2372.2|2371.4|2372.2|2371.4|2370.2|2369.4|554
1701321300000|2023-11-30 05:15:00|2372.4|2371.6|2371.7|2370.9|2373.2|2372.4|2371.7|2370.9|514
1701321600000|2023-11-30 05:20:00|2371.9|2371.1|2373.4|2372.6|2374.4|2373.6|2371.9|2371.1|805
1701321900000|2023-11-30 05:25:00|2373.7|2372.9|2373.2|2372.4|2373.7|2372.9|2372.2|2371.4|477
1701322200000|2023-11-30 05:30:00|2373.7|2372.9|2373.7|2372.9|2374.7|2373.9|2373.2|2372.4|592
1701322500000|2023-11-30 05:35:00|2374.2|2373.4|2373.2|2372.4|2374.2|2373.4|2372.7|2371.9|747
1701322800000|2023-11-30 05:40:00|2372.9|2372.1|2370.7|2369.9|2373.7|2372.9|2370.7|2369.9|779
1701323100000|2023-11-30 05:45:00|2370.9|2370.1|2371.7|2370.9|2372.7|2371.9|2370.7|2369.9|560
1701323400000|2023-11-30 05:50:00|2371.2|2370.4|2370.7|2369.9|2371.2|2370.4|2370.4|2369.6|692
1701323700000|2023-11-30 05:55:00|2371.2|2370.4|2375.2|2374.4|2375.2|2374.4|2370.7|2369.9|6498
1701324000000|2023-11-30 06:00:00|2373.2|2372.4|2372.7|2371.9|2376.7|2375.9|2372.2|2371.4|7499
1701324300000|2023-11-30 06:05:00|2373.2|2372.4|2374.4|2372.4|2374.4|2373.4|2371.7|2370.9|1724
1701324600000|2023-11-30 06:10:00|2374.3|2372.3|2375.9|2373.9|2376.1|2374.1|2374.1|2372.1|1
1701324900000|2023-11-30 06:15:00|2375.8|2373.8|2375.6|2373.6|2376.1|2374.1|2375.3|2373.3|522
1701325200000|2023-11-30 06:20:00|2375.3|2373.3|2374.9|2372.9|2375.3|2373.3|2374.8|2372.8|0
1701325500000|2023-11-30 06:25:00|2374.8|2372.8|2375|2373|2375.1|2373.1|2374.8|2372.8|0
1701325800000|2023-11-30 06:30:00|2375.1|2373.1|2374.2|2372.2|2375.2|2373.2|2374.2|2372.2|0
1701326100000|2023-11-30 06:35:00|2374.4|2372.4|2374.4|2372.4|2374.5|2372.5|2374.2|2372.2|0
1701326400000|2023-11-30 06:40:00|2374.6|2372.6|2374.8|2372.8|2375|2373|2374.5|2372.5|0
1701326700000|2023-11-30 06:45:00|2374.9|2372.9|2374.6|2372.6|2374.9|2372.9|2374.6|2372.6|0
1701327000000|2023-11-30 06:50:00|2374.4|2372.4|2374.5|2372.5|2374.9|2372.9|2374.1|2372.1|0
1701327300000|2023-11-30 06:55:00|2374.6|2372.6|2374.9|2372.9|2375|2373|2374.5|2372.5|0
1701327600000|2023-11-30 07:00:00|2375|2373|2374.7|2372.7|2375|2373|2374.2|2372.2|0
1701327900000|2023-11-30 07:05:00|2374.8|2372.8|2375.3|2373.3|2375.4|2373.4|2374.6|2372.6|0
1701328200000|2023-11-30 07:10:00|2375.4|2373.4|2375.8|2373.8|2376|2374|2375.3|2373.3|0
1701328500000|2023-11-30 07:15:00|2376|2374|2375.9|2373.9|2376|2374|2375.4|2373.4|0
1701328800000|2023-11-30 07:20:00|2375.8|2373.8|2375.7|2373.7|2376.5|2374.5|2375.7|2373.7|0
1701329100000|2023-11-30 07:25:00|2375.8|2373.8|2375.7|2373.7|2376.1|2374.1|2375.6|2373.6|0
1701329400000|2023-11-30 07:30:00|2375.4|2373.4|2376.4|2375.2|2377.4|2376.2|2375.4|2373.4|621
1701329700000|2023-11-30 07:35:00|2375.9|2374.7|2376.4|2375.2|2376.9|2375.7|2375.9|2374.7|163
1701330000000|2023-11-30 07:40:00|2376.1|2374.9|2375.4|2374.2|2376.1|2374.9|2375.4|2374.2|154
1701330300000|2023-11-30 07:45:00|2375.9|2374.7|2375.4|2374.2|2375.9|2374.7|2374.9|2373.7|172
1701330600000|2023-11-30 07:50:00|2374.9|2373.7|2374.4|2373.2|2375.4|2374.2|2374.4|2373.2|51
1701330900000|2023-11-30 07:55:00|2374.6|2373.4|2374.9|2373.7|2374.9|2373.7|2373.9|2372.7|102
1701331200000|2023-11-30 08:00:00|2374.4|2373.2|2374.4|2373.2|2374.9|2373.7|2374.1|2372.9|139
1701331500000|2023-11-30 08:05:00|2374.6|2373.4|2375.9|2374.7|2375.9|2374.7|2374.6|2373.4|89
1701331800000|2023-11-30 08:10:00|2376.4|2375.2|2374.9|2373.7|2376.4|2375.2|2374.1|2372.9|98
1701332100000|2023-11-30 08:15:00|2375.1|2373.9|2376.4|2375.2|2376.4|2375.2|2374.9|2373.7|82
1701332400000|2023-11-30 08:20:00|2376.1|2374.9|2375.9|2374.7|2376.1|2374.9|2374.9|2373.7|127
1701332700000|2023-11-30 08:25:00|2375.4|2374.2|2374.4|2373.2|2375.9|2374.7|2374.1|2372.9|109
1701333000000|2023-11-30 08:30:00|2374.9|2373.7|2374.4|2373.2|2376.4|2375.2|2373.9|2372.7|155
1701333300000|2023-11-30 08:35:00|2374.1|2372.9|2372.4|2371.2|2374.4|2373.2|2372.1|2370.9|191
1701333600000|2023-11-30 08:40:00|2372.1|2370.9|2371.4|2370.2|2372.4|2371.2|2370.9|2369.7|275
1701333900000|2023-11-30 08:45:00|2371.6|2370.4|2371.1|2369.9|2372.1|2370.9|2370.9|2369.7|181
1701334200000|2023-11-30 08:50:00|2371.4|2370.2|2371.4|2370.2|2371.9|2370.7|2370.4|2369.2|274
1701334500000|2023-11-30 08:55:00|2371.1|2369.9|2371.9|2370.7|2371.9|2370.7|2370.4|2369.2|220
1701334800000|2023-11-30 09:00:00|2371.6|2370.4|2372.4|2371.2|2372.6|2371.4|2371.4|2370.2|346
1701335100000|2023-11-30 09:05:00|2372.9|2371.7|2373.9|2372.7|2374.4|2373.2|2372.9|2371.7|117
1701335400000|2023-11-30 09:10:00|2374.4|2373.2|2375.4|2374.2|2375.4|2374.2|2374.1|2372.9|195
1701335700000|2023-11-30 09:15:00|2375.6|2374.4|2375.1|2373.9|2376.1|2374.9|2375.1|2373.9|168
1701336000000|2023-11-30 09:20:00|2375.4|2374.2|2375.9|2374.7|2376.1|2374.9|2375.1|2373.9|117
1701336300000|2023-11-30 09:25:00|2375.6|2374.4|2376.4|2375.2|2376.4|2375.2|2375.4|2374.2|83
1701336600000|2023-11-30 09:30:00|2376.1|2374.9|2375.4|2374.2|2376.4|2375.2|2374.9|2373.7|65
1701336900000|2023-11-30 09:35:00|2375.6|2374.4|2375.9|2374.7|2376.6|2375.4|2375.4|2374.2|86
1701337200000|2023-11-30 09:40:00|2375.6|2374.4|2375.9|2374.7|2375.9|2374.7|2374.9|2373.7|40
1701337500000|2023-11-30 09:45:00|2375.4|2374.2|2375.4|2374.2|2375.9|2374.7|2375.4|2374.2|36
1701337800000|2023-11-30 09:50:00|2375.9|2374.7|2376.4|2375.2|2376.4|2375.2|2375.6|2374.4|95
1701338100000|2023-11-30 09:55:00|2376.9|2375.7|2376.4|2375.2|2376.9|2375.7|2376.4|2375.2|47
1701338400000|2023-11-30 10:00:00|2376.9|2375.7|2377.4|2376.2|2377.4|2376.2|2376.4|2375.2|52
1701338700000|2023-11-30 10:05:00|2377.1|2375.9|2377.6|2376.4|2377.9|2376.7|2376.9|2375.7|98
1701339000000|2023-11-30 10:10:00|2377.9|2376.7|2377.9|2376.7|2378.4|2377.2|2377.9|2376.7|122
1701339300000|2023-11-30 10:15:00|2377.4|2376.2|2377.4|2376.2|2377.9|2376.7|2377.4|2376.2|61
1701339600000|2023-11-30 10:20:00|2377.6|2376.4|2377.9|2376.7|2377.9|2376.7|2377.4|2376.2|48
1701339900000|2023-11-30 10:25:00|2377.4|2376.2|2378.4|2377.2|2378.4|2377.2|2377.4|2376.2|62
1701340200000|2023-11-30 10:30:00|2378.9|2377.7|2378.4|2377.2|2378.9|2377.7|2378.4|2377.2|47
1701340500000|2023-11-30 10:35:00|2378.9|2377.7|2378.9|2377.7|2378.9|2377.7|2378.4|2377.2|80
1701340800000|2023-11-30 10:40:00|2378.4|2377.2|2378.4|2377.2|2378.9|2377.7|2378.1|2376.9|73
1701341100000|2023-11-30 10:45:00|2378.1|2376.9|2378.9|2377.7|2378.9|2377.7|2378.1|2376.9|106
1701341400000|2023-11-30 10:50:00|2379.1|2377.9|2379.9|2378.7|2379.9|2378.7|2378.9|2377.7|67
1701341700000|2023-11-30 10:55:00|2379.4|2378.2|2378.9|2377.7|2379.9|2378.7|2378.9|2377.7|91
1701342000000|2023-11-30 11:00:00|2379.4|2378.2|2378.9|2377.7|2379.4|2378.2|2378.9|2377.7|73
1701342300000|2023-11-30 11:05:00|2379.4|2378.2|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|178
1701342600000|2023-11-30 11:10:00|2380.4|2379.2|2380.4|2379.2|2380.6|2379.4|2379.9|2378.7|79
1701342900000|2023-11-30 11:15:00|2380.1|2378.9|2379.9|2378.7|2380.1|2378.9|2378.9|2377.7|37
1701343200000|2023-11-30 11:20:00|2379.6|2378.4|2379.4|2378.2|2379.9|2378.7|2379.4|2378.2|85
1701343500000|2023-11-30 11:25:00|2379.6|2378.4|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|83
1701343800000|2023-11-30 11:30:00|2379.4|2378.2|2379.4|2378.2|2379.9|2378.7|2379.4|2378.2|31
1701344100000|2023-11-30 11:35:00|2379.6|2378.4|2379.9|2378.7|2379.9|2378.7|2379.4|2378.2|13
1701344400000|2023-11-30 11:40:00|2379.6|2378.4|2379.4|2378.2|2379.9|2378.7|2379.4|2378.2|60
1701344700000|2023-11-30 11:45:00|2378.9|2377.7|2379.9|2378.7|2379.9|2378.7|2378.9|2377.7|94
1701345000000|2023-11-30 11:50:00|2379.4|2378.2|2379.9|2378.7|2379.9|2378.7|2379.4|2378.2|78
1701345300000|2023-11-30 11:55:00|||||||||1
1701345600000|2023-11-30 12:00:00|2380.4|2379.2|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|102
1701345900000|2023-11-30 12:05:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|133
1701346200000|2023-11-30 12:10:00|2381.4|2380.2|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|74
1701346500000|2023-11-30 12:15:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|41
1701346800000|2023-11-30 12:20:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|55
1701347100000|2023-11-30 12:25:00|2380.4|2379.2|2380.4|2379.2|2380.4|2379.2|2380.4|2379.2|15
1701347400000|2023-11-30 12:30:00|2379.9|2378.7|2379.9|2378.7|2380.1|2378.9|2379.9|2378.7|76
1701347700000|2023-11-30 12:35:00|2379.4|2378.2|2379.4|2378.2|2379.4|2378.2|2379.4|2378.2|54
1701348000000|2023-11-30 12:40:00|2379.6|2378.4|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|105
1701348300000|2023-11-30 12:45:00|2379.4|2378.2|2379.4|2378.2|2379.4|2378.2|2379.4|2378.2|18
1701348600000|2023-11-30 12:50:00|2379.9|2378.7|2378.9|2377.7|2379.9|2378.7|2378.9|2377.7|69
1701348900000|2023-11-30 12:55:00|2379.4|2378.2|2379.4|2378.2|2379.6|2378.4|2379.4|2378.2|48
1701349200000|2023-11-30 13:00:00|2379.1|2377.9|2379.1|2377.9|2379.4|2378.2|2378.9|2377.7|64
1701349500000|2023-11-30 13:05:00|2378.9|2377.7|2379.4|2378.2|2379.6|2378.4|2378.9|2377.7|25
1701349800000|2023-11-30 13:10:00|||||||||12
1701350100000|2023-11-30 13:15:00|2379.6|2378.4|2380.4|2379.2|2380.4|2379.2|2379.4|2378.2|26
1701350400000|2023-11-30 13:20:00|2379.9|2378.7|2379.9|2378.7|2380.4|2379.2|2379.9|2378.7|98
1701350700000|2023-11-30 13:25:00|2380.1|2378.9|2380.4|2379.2|2380.4|2379.2|2380.1|2378.9|29
1701351000000|2023-11-30 13:30:00|2380.1|2378.9|2379.9|2378.7|2380.9|2379.7|2379.4|2378.2|147
1701351300000|2023-11-30 13:35:00|2380.4|2379.2|2380.9|2379.7|2381.4|2380.2|2379.9|2378.7|45
1701351600000|2023-11-30 13:40:00|2381.1|2379.9|2381.9|2380.7|2381.9|2380.7|2380.9|2379.7|78
1701351900000|2023-11-30 13:45:00|2382.1|2380.9|2382.9|2381.7|2383.4|2382.2|2381.9|2380.7|192
1701352200000|2023-11-30 13:50:00|2382.4|2381.2|2382.9|2381.7|2382.9|2381.7|2382.4|2381.2|114
1701352500000|2023-11-30 13:55:00|2382.6|2381.4|2382.4|2381.2|2382.9|2381.7|2381.4|2380.2|257
1701352800000|2023-11-30 14:00:00|2382.9|2381.7|2383.4|2382.2|2383.4|2382.2|2382.4|2381.2|169
1701353100000|2023-11-30 14:05:00|2382.9|2381.7|2383.9|2382.7|2383.9|2382.7|2382.9|2381.7|199
1701353400000|2023-11-30 14:10:00|2383.4|2382.2|2383.9|2382.7|2384.4|2383.2|2383.4|2382.2|125
1701353700000|2023-11-30 14:15:00|2384.1|2382.9|2383.4|2382.2|2384.1|2382.9|2382.9|2381.7|67
1701354000000|2023-11-30 14:20:00|2383.6|2382.4|2383.9|2382.7|2384.4|2383.2|2383.4|2382.2|36
1701354300000|2023-11-30 14:25:00|2384.1|2382.9|2383.4|2382.2|2384.1|2382.9|2382.9|2381.7|38
1701354600000|2023-11-30 14:30:00|2383.1|2381.9|2381.9|2380.7|2383.9|2382.7|2381.4|2380.2|195
1701354900000|2023-11-30 14:35:00|2381.4|2380.2|2381.4|2380.2|2382.4|2381.2|2379.4|2378.2|220
1701355200000|2023-11-30 14:40:00|2381.1|2379.9|2381.4|2380.2|2382.4|2381.2|2380.9|2379.7|255
1701355500000|2023-11-30 14:45:00|2380.9|2379.7|2380.9|2379.7|2381.4|2380.2|2379.9|2378.7|303
1701355800000|2023-11-30 14:50:00|2380.4|2379.2|2383.9|2382.7|2383.9|2382.7|2380.4|2379.2|202
1701356100000|2023-11-30 14:55:00|2383.6|2382.4|2382.9|2381.7|2383.9|2382.7|2382.9|2381.7|96
1701356400000|2023-11-30 15:00:00|2383.4|2382.2|2381.9|2380.7|2383.4|2382.2|2380.4|2379.2|274
1701356700000|2023-11-30 15:05:00|2382.4|2381.2|2381.9|2380.7|2382.9|2381.7|2381.6|2380.4|166
1701357000000|2023-11-30 15:10:00|2382.1|2380.9|2383.9|2382.7|2383.9|2382.7|2381.4|2380.2|82
1701357300000|2023-11-30 15:15:00|2383.4|2382.2|2384.4|2383.2|2384.9|2383.7|2382.9|2381.7|118
1701357600000|2023-11-30 15:20:00|2384.1|2382.9|2384.4|2383.2|2384.9|2383.7|2383.9|2382.7|100
1701357900000|2023-11-30 15:25:00|2384.9|2383.7|2383.9|2382.7|2384.9|2383.7|2383.4|2382.2|62
1701358200000|2023-11-30 15:30:00|2384.4|2383.2|2384.9|2383.7|2384.9|2383.7|2382.9|2381.7|171
1701358500000|2023-11-30 15:35:00|2384.4|2383.2|2382.4|2381.2|2384.6|2383.4|2382.1|2380.9|99
1701358800000|2023-11-30 15:40:00|2382.6|2381.4|2381.9|2380.7|2382.9|2381.7|2381.6|2380.4|159
1701359100000|2023-11-30 15:45:00|2381.6|2380.4|2378.9|2377.7|2381.6|2380.4|2378.4|2377.2|225
1701359400000|2023-11-30 15:50:00|2378.6|2377.4|2378.9|2377.7|2379.9|2378.7|2378.4|2377.2|186
1701359700000|2023-11-30 15:55:00|2379.1|2377.9|2378.4|2377.2|2379.4|2378.2|2378.4|2377.2|627
1701360000000|2023-11-30 16:00:00|2378.9|2377.7|2378.4|2377.2|2379.4|2378.2|2377.4|2376.2|521
1701360300000|2023-11-30 16:05:00|2378.1|2376.9|2378.9|2377.7|2378.9|2377.7|2377.9|2376.7|125
1701360600000|2023-11-30 16:10:00|2379.1|2377.9|2379.9|2378.7|2379.9|2378.7|2378.6|2377.4|168
1701360900000|2023-11-30 16:15:00|2380.1|2378.9|2378.4|2377.2|2380.1|2378.9|2378.4|2377.2|190
1701361200000|2023-11-30 16:20:00|2378.1|2376.9|2377.9|2376.7|2378.4|2377.2|2376.9|2375.7|152
1701361500000|2023-11-30 16:25:00|2378.4|2377.2|2378.4|2377.2|2378.9|2377.7|2377.9|2376.7|223
1701361800000|2023-11-30 16:30:00|2377.9|2376.7|2378.4|2377.2|2378.9|2377.7|2377.4|2376.2|184
1701362100000|2023-11-30 16:35:00|2378.9|2377.7|2378.6|2377.4|2378.9|2377.7|2377.9|2376.7|160
1701362400000|2023-11-30 16:40:00|2378.9|2377.7|2378.9|2377.7|2379.9|2378.7|2378.4|2377.2|194
1701362700000|2023-11-30 16:45:00|2379.4|2378.2|2380.4|2379.2|2380.4|2379.2|2377.9|2376.7|210
1701363000000|2023-11-30 16:50:00|2380.9|2379.7|2378.9|2377.7|2380.9|2379.7|2378.9|2377.7|182
1701363300000|2023-11-30 16:55:00|2379.4|2378.2|2378.4|2377.2|2379.4|2378.2|2378.4|2377.2|72
1701363600000|2023-11-30 17:00:00|2378.1|2376.9|2380.4|2379.2|2380.4|2379.2|2377.9|2376.7|69
1701363900000|2023-11-30 17:05:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|56
1701364200000|2023-11-30 17:10:00|2380.4|2379.2|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|21
1701364500000|2023-11-30 17:15:00|2379.9|2378.7|2379.4|2378.2|2380.4|2379.2|2378.9|2377.7|65
1701364800000|2023-11-30 17:20:00|2379.1|2377.9|2379.4|2378.2|2379.9|2378.7|2378.4|2377.2|64
1701365100000|2023-11-30 17:25:00|2378.9|2377.7|2379.4|2378.2|2379.9|2378.7|2378.9|2377.7|32
1701365400000|2023-11-30 17:30:00|2379.6|2378.4|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|50
1701365700000|2023-11-30 17:35:00|2380.1|2378.9|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|55
1701366000000|2023-11-30 17:40:00|2380.6|2379.4|2381.9|2380.7|2381.9|2380.7|2380.4|2379.2|69
1701366300000|2023-11-30 17:45:00|2381.6|2380.4|2381.9|2380.7|2382.1|2380.9|2381.4|2380.2|25
1701366600000|2023-11-30 17:50:00|2382.4|2381.2|2382.4|2381.2|2382.4|2381.2|2381.9|2380.7|71
1701366900000|2023-11-30 17:55:00|2381.9|2380.7|2382.4|2381.2|2382.4|2381.2|2381.9|2380.7|71
1701367200000|2023-11-30 18:00:00|2381.9|2380.7|2382.4|2381.2|2382.9|2381.7|2381.9|2380.7|55
1701367500000|2023-11-30 18:05:00|2381.9|2380.7|2380.9|2379.7|2382.4|2381.2|2380.9|2379.7|129
1701367800000|2023-11-30 18:10:00|2381.1|2379.9|2381.4|2380.2|2381.9|2380.7|2381.1|2379.9|48
1701368100000|2023-11-30 18:15:00|2381.6|2380.4|2380.9|2379.7|2381.9|2380.7|2380.9|2379.7|17
1701368400000|2023-11-30 18:20:00|2381.4|2380.2|2381.9|2380.7|2382.4|2381.2|2381.4|2380.2|35
1701368700000|2023-11-30 18:25:00|2381.6|2380.4|2380.4|2379.2|2381.9|2380.7|2380.4|2379.2|26
1701369000000|2023-11-30 18:30:00|2380.6|2379.4|2381.4|2380.2|2381.4|2380.2|2379.4|2378.2|24
1701369300000|2023-11-30 18:35:00|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|2381.1|2379.9|47
1701369600000|2023-11-30 18:40:00|2381.6|2380.4|2381.4|2380.2|2381.9|2380.7|2381.4|2380.2|31
1701369900000|2023-11-30 18:45:00|2381.6|2380.4|2381.4|2380.2|2381.9|2380.7|2381.4|2380.2|28
1701370200000|2023-11-30 18:50:00|2381.9|2380.7|2381.4|2380.2|2381.9|2380.7|2380.9|2379.7|24
1701370500000|2023-11-30 18:55:00|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|2381.4|2380.2|36
1701370800000|2023-11-30 19:00:00|2382.1|2380.9|2382.4|2381.2|2382.9|2381.7|2381.9|2380.7|118
1701371100000|2023-11-30 19:05:00|2382.6|2381.4|2382.4|2381.2|2382.9|2381.7|2382.4|2381.2|23
1701371400000|2023-11-30 19:10:00|2382.6|2381.4|2383.4|2382.2|2383.4|2382.2|2382.4|2381.2|24
1701371700000|2023-11-30 19:15:00|2382.9|2381.7|2382.9|2381.7|2383.4|2382.2|2382.9|2381.7|28
1701372000000|2023-11-30 19:20:00|2382.6|2381.4|2382.9|2381.7|2383.1|2381.9|2382.4|2381.2|19
1701372300000|2023-11-30 19:25:00|2383.1|2381.9|2382.9|2381.7|2383.4|2382.2|2382.9|2381.7|15
1701372600000|2023-11-30 19:30:00|2383.1|2381.9|2383.4|2382.2|2383.4|2382.2|2382.4|2381.2|9
1701372900000|2023-11-30 19:35:00|2383.6|2382.4|2383.4|2382.2|2383.9|2382.7|2383.4|2382.2|19
1701373200000|2023-11-30 19:40:00|||||||||3
1701373500000|2023-11-30 19:45:00|||||||||29
1701373800000|2023-11-30 19:50:00|||||||||23
1701374100000|2023-11-30 19:55:00|2383.9|2382.7|2383.9|2382.7|2384.4|2383.2|2383.9|2382.7|121
1701374400000|2023-11-30 20:00:00|2384.4|2383.2|2383.9|2382.7|2384.4|2383.2|2383.4|2382.2|41
1701374700000|2023-11-30 20:05:00|2383.4|2382.2|2382.9|2381.7|2383.6|2382.4|2382.9|2381.7|29
1701375000000|2023-11-30 20:10:00|2383.4|2382.2|2383.4|2382.2|2383.9|2382.7|2382.9|2381.7|46
1701375300000|2023-11-30 20:15:00|2382.9|2381.7|2382.4|2381.2|2382.9|2381.7|2382.4|2381.2|10
1701375600000|2023-11-30 20:20:00|2381.9|2380.7|2380.9|2379.7|2382.4|2381.2|2380.9|2379.7|106
1701375900000|2023-11-30 20:25:00|2380.4|2379.2|2380.9|2379.7|2380.9|2379.7|2379.9|2378.7|98
1701376200000|2023-11-30 20:30:00|2380.4|2379.2|2380.4|2379.2|2380.9|2379.7|2380.4|2379.2|65
1701376500000|2023-11-30 20:35:00|2380.9|2379.7|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|82
1701376800000|2023-11-30 20:40:00|2381.4|2380.2|2382.4|2381.2|2382.4|2381.2|2381.4|2380.2|102
1701377100000|2023-11-30 20:45:00|2382.1|2380.9|2381.9|2380.7|2382.4|2381.2|2381.9|2380.7|51
1701377400000|2023-11-30 20:50:00|2382.4|2381.2|2386.1|2384.1|2386.1|2384.1|2381.9|2380.7|140
1701377700000|2023-11-30 20:55:00|2386|2384|2386.4|2384.4|2387.7|2385.7|2386|2384|0
1701378000000|2023-11-30 21:00:00|2386.5|2384.5|2386.1|2384.1|2387.2|2385.2|2386.1|2384.1|6
1701378300000|2023-11-30 21:05:00|2386.2|2384.2|2386.2|2384.2|2386.2|2384.2|2385.7|2383.7|0
1701378600000|2023-11-30 21:10:00|2386.1|2384.1|2386|2384|2386.2|2384.2|2385.9|2383.9|0
1701378900000|2023-11-30 21:15:00|2386.2|2384.2|2386.1|2384.1|2386.3|2384.3|2386|2384|0
1701379200000|2023-11-30 21:20:00|2386.2|2384.2|2386.3|2384.3|2386.3|2384.3|2386.1|2384.1|0
1701379500000|2023-11-30 21:25:00|2386.2|2384.2|2386.2|2384.2|2386.3|2384.3|2385.9|2383.9|0
1701379800000|2023-11-30 21:30:00|2386.3|2384.3|2386.3|2384.3|2386.4|2384.4|2386|2384|0
1701380100000|2023-11-30 21:35:00|2386.4|2384.4|2385.8|2383.8|2386.4|2384.4|2385.8|2383.8|0
1701380400000|2023-11-30 21:40:00|2385.9|2383.9|2385.8|2383.8|2385.9|2383.9|2385.8|2383.8|0
1701380700000|2023-11-30 21:45:00|2385.5|2383.5|2386|2384|2386|2384|2385.5|2383.5|0
1701381000000|2023-11-30 21:50:00|2386.1|2384.1|2386.3|2384.3|2386.3|2384.3|2386.1|2384.1|0
1701381300000|2023-11-30 21:55:00|2386.2|2384.2|2385.8|2383.8|2386.3|2384.3|2385.8|2383.8|0
1701381600000|2023-11-30 22:00:00|2385.7|2383.7|2385.7|2383.7|2385.7|2383.7|2385.6|2383.6|0
1701381900000|2023-11-30 22:05:00|2385.8|2383.8|2385.8|2383.8|2385.8|2383.8|2385.7|2383.7|0
1701382200000|2023-11-30 22:10:00|2385.9|2383.9|2386|2384|2386|2384|2385.8|2383.8|0
1701383400000|2023-11-30 22:30:00|2385.9|2383.9|2385.8|2383.8|2385.9|2383.9|2385.8|2383.8|0
1701383700000|2023-11-30 22:35:00|2385.7|2383.7|2385.6|2383.6|2385.8|2383.8|2385.4|2383.4|0
1701384000000|2023-11-30 22:40:00|2385.7|2383.7|2385.7|2383.7|2385.7|2383.7|2385.6|2383.6|0
1701384600000|2023-11-30 22:50:00|2385.6|2383.6|2385.6|2383.6|2385.6|2383.6|2385.6|2383.6|0
1701384900000|2023-11-30 22:55:00|2385.7|2383.7|2385.6|2383.6|2385.7|2383.7|2385.6|2383.6|0
1701385200000|2023-11-30 23:00:00|2385.7|2383.7|2386.3|2384.3|2386.3|2384.3|2385.4|2383.4|0
1701385500000|2023-11-30 23:05:00|2386.1|2384.1|2387.6|2385.6|2387.6|2385.6|2386.1|2384.1|0
1701385800000|2023-11-30 23:10:00|2387.7|2385.7|2387.4|2385.4|2387.9|2385.9|2387.4|2385.4|0
1701386100000|2023-11-30 23:15:00|2387.6|2385.6|2387.4|2385.4|2387.6|2385.6|2387.4|2385.4|0
1701386400000|2023-11-30 23:20:00|2387.5|2385.5|2388|2386|2388.6|2386.6|2387.4|2385.4|0
1701386700000|2023-11-30 23:25:00|2387.8|2385.8|2387.6|2385.6|2388|2386|2387.5|2385.5|0
1701387000000|2023-11-30 23:30:00|2387.5|2385.5|2387|2385|2387.6|2385.6|2385.7|2383.7|0
1701387300000|2023-11-30 23:35:00|2387.1|2385.1|2387|2385|2387.6|2385.6|2386.6|2384.6|0
1701387600000|2023-11-30 23:40:00|2386.9|2384.9|2387|2385|2387.6|2385.6|2386.9|2384.9|0
1701387900000|2023-11-30 23:45:00|2386.9|2384.9|2385.9|2384.7|2387|2385.2|2384.4|2383.2|958
1701388200000|2023-11-30 23:50:00|2386.1|2384.9|2385.9|2384.7|2386.4|2385.2|2384.4|2383.2|242
1701388500000|2023-11-30 23:55:00|2385.6|2384.4|2386.9|2385.7|2387.4|2386.2|2385.4|2384.2|374
1701388800000|2023-12-01 00:00:00|2386.7|2385.9|2380.7|2379.9|2387.2|2386.4|2379.7|2378.9|2034
1701389100000|2023-12-01 00:05:00|2381.2|2380.4|2382.2|2381.4|2382.2|2381.4|2380.2|2379.4|918
1701389400000|2023-12-01 00:10:00|2381.7|2380.9|2381.2|2380.4|2382.2|2381.4|2379.7|2378.9|739
1701389700000|2023-12-01 00:15:00|2380.7|2379.9|2382.7|2381.9|2382.7|2381.9|2378.2|2377.4|880
1701390000000|2023-12-01 00:20:00|2382.4|2381.6|2383.2|2382.4|2383.2|2382.4|2380.2|2379.4|757
1701390300000|2023-12-01 00:25:00|2382.9|2382.1|2384.2|2383.4|2385.2|2384.4|2381.2|2380.4|619
1701390600000|2023-12-01 00:30:00|2384.4|2383.6|2381.4|2380.6|2384.7|2383.9|2380.9|2380.1|936
1701390900000|2023-12-01 00:35:00|2381.2|2380.4|2385.7|2384.9|2386.2|2385.4|2380.7|2379.9|901
1701391200000|2023-12-01 00:40:00|2386.2|2385.4|2382.7|2381.9|2386.7|2385.9|2382.7|2381.9|654
1701391500000|2023-12-01 00:45:00|2383.2|2382.4|2381.2|2380.4|2384.2|2383.4|2380.7|2379.9|619
1701391800000|2023-12-01 00:50:00|2380.9|2380.1|2381.2|2380.4|2382.2|2381.4|2380.2|2379.4|491
1701392100000|2023-12-01 00:55:00|2380.7|2379.9|2381.7|2380.9|2383.2|2382.4|2380.2|2379.4|550
1701392400000|2023-12-01 01:00:00|2381.9|2381.1|2381.2|2380.4|2382.7|2381.9|2380.7|2379.9|341
1701392700000|2023-12-01 01:05:00|2381.4|2380.6|2380.7|2379.9|2381.7|2380.9|2379.2|2378.4|563
1701393000000|2023-12-01 01:10:00|2381.2|2380.4|2382.2|2381.4|2384.2|2383.4|2380.7|2379.9|687
1701393300000|2023-12-01 01:15:00|2381.7|2380.9|2383.2|2382.4|2383.2|2382.4|2381.7|2380.9|341
1701393600000|2023-12-01 01:20:00|2382.9|2382.1|2384.7|2383.9|2385.2|2384.4|2382.9|2382.1|371
1701393900000|2023-12-01 01:25:00|2384.9|2384.1|2384.7|2383.9|2385.7|2384.9|2384.7|2383.9|664
1701394200000|2023-12-01 01:30:00|2384.4|2383.6|2383.2|2382.4|2384.7|2383.9|2382.2|2381.4|511
1701394500000|2023-12-01 01:35:00|2382.9|2382.1|2386.7|2385.9|2387.2|2386.4|2382.9|2382.1|458
1701394800000|2023-12-01 01:40:00|2387.2|2386.4|2386.2|2385.4|2388.7|2387.9|2386.2|2385.4|610
1701395100000|2023-12-01 01:45:00|2387.2|2386.4|2385.2|2384.4|2387.7|2386.9|2384.7|2383.9|748
1701395400000|2023-12-01 01:50:00|2385.7|2384.9|2385.7|2384.9|2388.2|2387.4|2385.2|2384.4|376
1701395700000|2023-12-01 01:55:00|2385.2|2384.4|2383.7|2382.9|2385.7|2384.9|2383.7|2382.9|292
1701396000000|2023-12-01 02:00:00|2383.2|2382.4|2384.2|2383.4|2384.2|2383.4|2382.7|2381.9|445
1701396300000|2023-12-01 02:05:00|2383.9|2383.1|2383.7|2382.9|2384.9|2384.1|2383.2|2382.4|313
1701396600000|2023-12-01 02:10:00|2383.2|2382.4|2383.7|2382.9|2384.2|2383.4|2382.7|2381.9|368
1701396900000|2023-12-01 02:15:00|2384.2|2383.4|2384.2|2383.4|2384.2|2383.4|2382.7|2381.9|282
1701397200000|2023-12-01 02:20:00|2383.7|2382.9|2382.4|2381.6|2384.7|2383.9|2382.4|2381.6|286
1701397500000|2023-12-01 02:25:00|2382.2|2381.4|2384.2|2383.4|2384.2|2383.4|2380.7|2379.9|607
1701397800000|2023-12-01 02:30:00|2383.7|2382.9|2386.7|2385.9|2387.7|2386.9|2383.7|2382.9|502
1701398100000|2023-12-01 02:35:00|2386.2|2385.4|2387.2|2386.4|2387.2|2386.4|2384.7|2383.9|342
1701398400000|2023-12-01 02:40:00|2386.9|2386.1|2387.7|2386.9|2388.2|2387.4|2386.7|2385.9|444
1701398700000|2023-12-01 02:45:00|2387.4|2386.6|2386.2|2385.4|2387.7|2386.9|2386.2|2385.4|333
1701399000000|2023-12-01 02:50:00|2386.4|2385.6|2386.7|2385.9|2387.2|2386.4|2386.2|2385.4|279
1701399300000|2023-12-01 02:55:00|2386.9|2386.1|2387.2|2386.4|2387.2|2386.4|2386.2|2385.4|274
1701399600000|2023-12-01 03:00:00|2386.9|2386.1|2385.7|2384.9|2386.9|2386.1|2385.7|2384.9|237
1701399900000|2023-12-01 03:05:00|2385.9|2385.1|2387.2|2386.4|2387.2|2386.4|2385.7|2384.9|146
1701400200000|2023-12-01 03:10:00|2387.7|2386.9|2387.2|2386.4|2387.7|2386.9|2386.7|2385.9|232
1701400500000|2023-12-01 03:15:00|2387.7|2386.9|2386.7|2385.9|2387.7|2386.9|2386.7|2385.9|238
1701400800000|2023-12-01 03:20:00|2387.2|2386.4|2387.2|2386.4|2387.2|2386.4|2386.7|2385.9|111
1701401100000|2023-12-01 03:25:00|2387.4|2386.6|2386.7|2385.9|2387.4|2386.6|2386.2|2385.4|231
1701401400000|2023-12-01 03:30:00|2387.2|2386.4|2386.2|2385.4|2387.7|2386.9|2385.7|2384.9|620
1701401700000|2023-12-01 03:35:00|2385.7|2384.9|2385.2|2384.4|2386.2|2385.4|2385.2|2384.4|292
1701402000000|2023-12-01 03:40:00|2385.7|2384.9|2383.7|2382.9|2385.7|2384.9|2383.7|2382.9|308
1701402300000|2023-12-01 03:45:00|2384.2|2383.4|2384.2|2383.4|2384.7|2383.9|2383.7|2382.9|352
1701402600000|2023-12-01 03:50:00|2384.4|2383.6|2385.2|2384.4|2385.7|2384.9|2384.2|2383.4|362
1701402900000|2023-12-01 03:55:00|2385.7|2384.9|2387.2|2386.4|2387.2|2386.4|2385.7|2384.9|280
1701403200000|2023-12-01 04:00:00|2386.9|2386.1|2386.7|2385.9|2387.2|2386.4|2386.2|2385.4|314
1701403500000|2023-12-01 04:05:00|2386.2|2385.4|2387.7|2386.9|2387.7|2386.9|2386.2|2385.4|411
1701403800000|2023-12-01 04:10:00|2388.2|2387.4|2387.2|2386.4|2388.2|2387.4|2386.7|2385.9|228
1701404100000|2023-12-01 04:15:00|2387.4|2386.6|2385.7|2384.9|2387.7|2386.9|2385.7|2384.9|224
1701404400000|2023-12-01 04:20:00|2385.2|2384.4|2385.7|2384.9|2386.2|2385.4|2384.9|2384.1|254
1701404700000|2023-12-01 04:25:00|2386.2|2385.4|2386.2|2385.4|2386.7|2385.9|2385.7|2384.9|185
1701405000000|2023-12-01 04:30:00|2386.7|2385.9|2385.7|2384.9|2386.7|2385.9|2385.2|2384.4|196
1701405300000|2023-12-01 04:35:00|2385.4|2384.6|2384.7|2383.9|2385.7|2384.9|2384.7|2383.9|351
1701405600000|2023-12-01 04:40:00|2384.2|2383.4|2385.2|2384.4|2385.2|2384.4|2384.2|2383.4|374
1701405900000|2023-12-01 04:45:00|2384.9|2384.1|2386.7|2385.9|2386.7|2385.9|2384.7|2383.9|198
1701406200000|2023-12-01 04:50:00|2386.2|2385.4|2384.7|2383.9|2386.7|2385.9|2384.7|2383.9|420
1701406500000|2023-12-01 04:55:00|2385.2|2384.4|2384.7|2383.9|2385.2|2384.4|2384.2|2383.4|274
1701406800000|2023-12-01 05:00:00|2385.2|2384.4|2382.7|2381.9|2385.2|2384.4|2382.7|2381.9|692
1701407100000|2023-12-01 05:05:00|2382.2|2381.4|2382.2|2381.4|2382.7|2381.9|2380.2|2379.4|515
1701407400000|2023-12-01 05:10:00|2382.7|2381.9|2381.7|2380.9|2383.7|2382.9|2380.9|2380.1|680
1701407700000|2023-12-01 05:15:00|2381.4|2380.6|2383.4|2382.6|2383.7|2382.9|2381.2|2380.4|288
1701408000000|2023-12-01 05:20:00|2383.2|2382.4|2383.2|2382.4|2383.7|2382.9|2382.2|2381.4|318
1701408300000|2023-12-01 05:25:00|2383.7|2382.9|2383.7|2382.9|2384.2|2383.4|2383.2|2382.4|241
1701408600000|2023-12-01 05:30:00|2383.2|2382.4|2381.7|2380.9|2383.2|2382.4|2379.9|2379.1|420
1701408900000|2023-12-01 05:35:00|2382.2|2381.4|2383.2|2382.4|2383.2|2382.4|2381.7|2380.9|343
1701409200000|2023-12-01 05:40:00|2383.7|2382.9|2385.7|2384.9|2386.2|2385.4|2383.2|2382.4|569
1701409500000|2023-12-01 05:45:00|2385.2|2384.4|2385.2|2384.4|2385.2|2384.4|2383.7|2382.9|441
1701409800000|2023-12-01 05:50:00|2385.4|2384.6|2384.2|2383.4|2386.2|2385.4|2383.2|2382.4|1057
1701410100000|2023-12-01 05:55:00|2383.9|2383.1|2382.7|2381.9|2384.9|2384.1|2381.7|2380.9|3910
1701410400000|2023-12-01 06:00:00|2382.2|2381.4|2380.7|2379.9|2382.2|2381.4|2380.7|2379.9|2521
1701410700000|2023-12-01 06:05:00|2381.2|2380.4|2381|2379|2381.2|2380.4|2379.7|2378.6|845
1701411000000|2023-12-01 06:10:00|2381.1|2379.1|2381.1|2379.1|2381.3|2379.3|2380.5|2378.5|2
1701411300000|2023-12-01 06:15:00|2381|2379|2380.8|2378.8|2381.1|2379.1|2380.7|2378.7|732
1701411600000|2023-12-01 06:20:00|2381|2379|2381|2379|2381|2379|2380.7|2378.7|0
1701411900000|2023-12-01 06:25:00|2380.9|2378.9|2380.7|2378.7|2381|2379|2380.7|2378.7|0
1701412200000|2023-12-01 06:30:00|2380.5|2378.5|2381.1|2379.1|2381.1|2379.1|2380.2|2378.2|0
1701412500000|2023-12-01 06:35:00|2381|2379|2380.8|2378.8|2381.1|2379.1|2380.7|2378.7|0
1701412800000|2023-12-01 06:40:00|2380.9|2378.9|2380.9|2378.9|2381.2|2379.2|2380.8|2378.8|0
1701413100000|2023-12-01 06:45:00|2381.1|2379.1|2380.8|2378.8|2381.1|2379.1|2380.8|2378.8|0
1701413400000|2023-12-01 06:50:00|2380.9|2378.9|2381|2379|2381.2|2379.2|2380.9|2378.9|0
1701413700000|2023-12-01 06:55:00|2380.8|2378.8|2380.8|2378.8|2381|2379|2380.3|2378.3|0
1701414000000|2023-12-01 07:00:00|2380.7|2378.7|2381.3|2379.3|2381.4|2379.4|2380.3|2378.3|0
1701414300000|2023-12-01 07:05:00|2381.4|2379.4|2381.4|2379.4|2381.5|2379.5|2381.2|2379.2|0
1701414600000|2023-12-01 07:10:00|2381.2|2379.2|2381.4|2379.4|2381.5|2379.5|2381.2|2379.2|0
1701414900000|2023-12-01 07:15:00|2381.2|2379.2|2381.1|2379.1|2381.5|2379.5|2381.1|2379.1|0
1701415200000|2023-12-01 07:20:00|2381.2|2379.2|2380.7|2378.7|2381.5|2379.5|2380.7|2378.7|0
1701415500000|2023-12-01 07:25:00|2380.9|2378.9|2381.3|2379.3|2381.3|2379.3|2380.9|2378.9|0
1701415800000|2023-12-01 07:30:00|2380.6|2379.4|2380.9|2379.7|2381.1|2379.9|2379.9|2378.7|178
1701416100000|2023-12-01 07:35:00|2380.4|2379.2|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|91
1701416400000|2023-12-01 07:40:00|2381.1|2379.9|2381.9|2380.7|2381.9|2380.7|2381.1|2379.9|124
1701416700000|2023-12-01 07:45:00|2381.4|2380.2|2381.4|2380.2|2381.9|2380.7|2380.9|2379.7|75
1701417000000|2023-12-01 07:50:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|40
1701417300000|2023-12-01 07:55:00|2381.4|2380.2|2381.4|2380.2|2381.9|2380.7|2381.4|2380.2|39
1701417600000|2023-12-01 08:00:00|2381.1|2379.9|2382.9|2381.7|2382.9|2381.7|2381.1|2379.9|167
1701417900000|2023-12-01 08:05:00|2382.4|2381.2|2382.9|2381.7|2383.4|2382.2|2382.4|2381.2|93
1701418200000|2023-12-01 08:10:00|2382.6|2381.4|2381.9|2380.7|2382.9|2381.7|2381.9|2380.7|67
1701418500000|2023-12-01 08:15:00|2382.4|2381.2|2382.9|2381.7|2382.9|2381.7|2381.9|2380.7|149
1701418800000|2023-12-01 08:20:00|2382.4|2381.2|2381.4|2380.2|2382.4|2381.2|2381.4|2380.2|58
1701419100000|2023-12-01 08:25:00|2381.1|2379.9|2382.1|2380.9|2382.4|2381.2|2381.1|2379.9|109
1701419400000|2023-12-01 08:30:00|2381.9|2380.7|2381.9|2380.7|2382.4|2381.2|2381.4|2380.2|52
1701419700000|2023-12-01 08:35:00|2382.4|2381.2|2380.9|2379.7|2382.4|2381.2|2380.9|2379.7|118
1701420000000|2023-12-01 08:40:00|2381.4|2380.2|2380.4|2379.2|2381.4|2380.2|2380.4|2379.2|90
1701420300000|2023-12-01 08:45:00|2380.6|2379.4|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|36
1701420600000|2023-12-01 08:50:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2380.4|2379.2|70
1701420900000|2023-12-01 08:55:00|2380.4|2379.2|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|58
1701421200000|2023-12-01 09:00:00|2381.4|2380.2|2381.9|2380.7|2381.9|2380.7|2380.9|2379.7|91
1701421500000|2023-12-01 09:05:00|2381.6|2380.4|2381.4|2380.2|2381.9|2380.7|2381.4|2380.2|33
1701421800000|2023-12-01 09:10:00|2381.6|2380.4|2381.4|2380.2|2381.9|2380.7|2381.4|2380.2|37
1701422100000|2023-12-01 09:15:00|2381.9|2380.7|2382.9|2381.7|2382.9|2381.7|2381.4|2380.2|85
1701422400000|2023-12-01 09:20:00|2382.4|2381.2|2382.4|2381.2|2382.9|2381.7|2382.4|2381.2|50
1701422700000|2023-12-01 09:25:00|2382.1|2380.9|2381.9|2380.7|2382.1|2380.9|2381.4|2380.2|40
1701423000000|2023-12-01 09:30:00|2382.4|2381.2|2382.4|2381.2|2382.4|2381.2|2381.9|2380.7|27
1701423300000|2023-12-01 09:35:00|2382.1|2380.9|2381.9|2380.7|2382.1|2380.9|2381.4|2380.2|15
1701423600000|2023-12-01 09:40:00|2382.1|2380.9|2382.4|2381.2|2382.4|2381.2|2381.9|2380.7|50
1701423900000|2023-12-01 09:45:00|2382.1|2380.9|2382.4|2381.2|2382.4|2381.2|2381.9|2380.7|11
1701424200000|2023-12-01 09:50:00|2382.1|2380.9|2381.9|2380.7|2382.4|2381.2|2381.4|2380.2|17
1701424500000|2023-12-01 09:55:00|2382.4|2381.2|2381.9|2380.7|2382.4|2381.2|2381.9|2380.7|6
1701424800000|2023-12-01 10:00:00|2381.4|2380.2|2380.9|2379.7|2381.9|2380.7|2380.4|2379.2|25
1701425100000|2023-12-01 10:05:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.6|2379.4|9
1701425400000|2023-12-01 10:10:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|23
1701425700000|2023-12-01 10:15:00|2380.4|2379.2|2381.4|2380.2|2381.4|2380.2|2380.4|2379.2|29
1701426000000|2023-12-01 10:20:00|2380.9|2379.7|2380.9|2379.7|2380.9|2379.7|2380.9|2379.7|70
1701426300000|2023-12-01 10:25:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|121
1701426600000|2023-12-01 10:30:00|||||||||27
1701426900000|2023-12-01 10:35:00|2381.4|2380.2|2381.4|2380.2|2381.4|2380.2|2380.9|2379.7|63
1701427200000|2023-12-01 10:40:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2380.9|2379.7|55
1701427500000|2023-12-01 10:45:00|2381.1|2379.9|2381.4|2380.2|2381.4|2380.2|2380.9|2379.7|22
1701427800000|2023-12-01 10:50:00|2380.9|2379.7|2380.9|2379.7|2381.1|2379.9|2380.9|2379.7|35
1701428100000|2023-12-01 10:55:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.6|2379.4|10
1701428400000|2023-12-01 11:00:00|2380.4|2379.2|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|81
1701428700000|2023-12-01 11:05:00|2379.4|2378.2|2379.9|2378.7|2379.9|2378.7|2379.4|2378.2|51
1701429000000|2023-12-01 11:10:00|2380.4|2379.2|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|205
1701429300000|2023-12-01 11:15:00|2380.4|2379.2|2379.9|2378.7|2380.4|2379.2|2379.9|2378.7|86
1701429600000|2023-12-01 11:20:00|2380.4|2379.2|2380.4|2379.2|2380.4|2379.2|2379.9|2378.7|42
1701429900000|2023-12-01 11:25:00|2380.9|2379.7|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|26
1701430200000|2023-12-01 11:30:00|2380.9|2379.7|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|22
1701430500000|2023-12-01 11:35:00|2380.6|2379.4|2380.4|2379.2|2380.9|2379.7|2379.9|2378.7|25
1701430800000|2023-12-01 11:40:00|2380.1|2378.9|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|26
1701431100000|2023-12-01 11:45:00|2380.1|2378.9|2379.9|2378.7|2380.4|2379.2|2379.9|2378.7|45
1701431400000|2023-12-01 11:50:00|2380.1|2378.9|2380.9|2379.7|2380.9|2379.7|2379.9|2378.7|14
1701431700000|2023-12-01 11:55:00|2380.6|2379.4|2380.4|2379.2|2380.9|2379.7|2380.1|2378.9|24
1701432000000|2023-12-01 12:00:00|2380.1|2378.9|2379.9|2378.7|2380.4|2379.2|2379.9|2378.7|66
1701432300000|2023-12-01 12:05:00|2380.1|2378.9|2380.6|2379.4|2380.9|2379.7|2380.1|2378.9|41
1701432600000|2023-12-01 12:10:00|2380.4|2379.2|2379.9|2378.7|2380.6|2379.4|2379.9|2378.7|20
1701432900000|2023-12-01 12:15:00|2379.6|2378.4|2379.9|2378.7|2379.9|2378.7|2379.6|2378.4|5
1701433200000|2023-12-01 12:20:00|2379.6|2378.4|2378.9|2377.7|2379.9|2378.7|2378.9|2377.7|27
1701433500000|2023-12-01 12:25:00|2379.4|2378.2|2379.4|2378.2|2379.4|2378.2|2378.9|2377.7|16
1701433800000|2023-12-01 12:30:00|2379.1|2377.9|2378.9|2377.7|2379.4|2378.2|2378.9|2377.7|9
1701434100000|2023-12-01 12:35:00|2379.4|2378.2|2379.4|2378.2|2379.4|2378.2|2379.1|2377.9|21
1701434400000|2023-12-01 12:40:00|2379.9|2378.7|2380.4|2379.2|2380.4|2379.2|2379.4|2378.2|59
1701434700000|2023-12-01 12:45:00|2379.9|2378.7|2378.9|2377.7|2380.4|2379.2|2378.9|2377.7|94
1701435000000|2023-12-01 12:50:00|2378.6|2377.4|2378.9|2377.7|2379.1|2377.9|2378.4|2377.2|22
1701435300000|2023-12-01 12:55:00|2378.6|2377.4|2378.4|2377.2|2378.9|2377.7|2378.4|2377.2|16
1701435600000|2023-12-01 13:00:00|2378.9|2377.7|2378.9|2377.7|2378.9|2377.7|2378.4|2377.2|65
1701435900000|2023-12-01 13:05:00|2378.4|2377.2|2378.4|2377.2|2378.9|2377.7|2378.4|2377.2|25
1701436200000|2023-12-01 13:10:00|2378.1|2376.9|2377.9|2376.7|2378.4|2377.2|2377.4|2376.2|59
1701436500000|2023-12-01 13:15:00|2377.6|2376.4|2377.9|2376.7|2378.4|2377.2|2377.4|2376.2|53
1701436800000|2023-12-01 13:20:00|2377.4|2376.2|2377.4|2376.2|2377.4|2376.2|2376.9|2375.7|30
1701437100000|2023-12-01 13:25:00|2377.6|2376.4|2377.1|2375.9|2377.9|2376.7|2376.9|2375.7|90
1701437400000|2023-12-01 13:30:00|2377.4|2376.2|2377.4|2376.2|2377.4|2376.2|2376.9|2375.7|36
1701437700000|2023-12-01 13:35:00|2377.6|2376.4|2377.4|2376.2|2377.9|2376.7|2377.1|2375.9|31
1701438000000|2023-12-01 13:40:00|2377.1|2375.9|2377.9|2376.7|2377.9|2376.7|2376.9|2375.7|13
1701438300000|2023-12-01 13:45:00|2377.4|2376.2|2376.4|2375.2|2377.4|2376.2|2375.9|2374.7|74
1701438600000|2023-12-01 13:50:00|2376.6|2375.4|2376.4|2375.2|2376.9|2375.7|2376.4|2375.2|15
1701438900000|2023-12-01 13:55:00|2376.9|2375.7|2375.9|2374.7|2376.9|2375.7|2375.4|2374.2|78
1701439200000|2023-12-01 14:00:00|2375.6|2374.4|2374.9|2373.7|2375.9|2374.7|2374.9|2373.7|102
1701439500000|2023-12-01 14:05:00|2375.4|2374.2|2375.4|2374.2|2375.4|2374.2|2375.4|2374.2|38
1701439800000|2023-12-01 14:10:00|2374.9|2373.7|2374.4|2373.2|2374.9|2373.7|2373.9|2372.7|137
1701440100000|2023-12-01 14:15:00|2374.9|2373.7|2374.4|2373.2|2374.9|2373.7|2374.4|2373.2|34
1701440400000|2023-12-01 14:20:00|2374.6|2373.4|2373.6|2372.4|2374.9|2373.7|2373.4|2372.2|149
1701440700000|2023-12-01 14:25:00|2373.9|2372.7|2374.4|2373.2|2374.4|2373.2|2373.4|2372.2|112
1701441000000|2023-12-01 14:30:00|2373.9|2372.7|2373.9|2372.7|2374.4|2373.2|2373.4|2372.2|249
1701441300000|2023-12-01 14:35:00|2373.6|2372.4|2375.9|2374.7|2375.9|2374.7|2373.4|2372.2|359
1701441600000|2023-12-01 14:40:00|2375.4|2374.2|2375.9|2374.7|2375.9|2374.7|2375.4|2374.2|69
1701441900000|2023-12-01 14:45:00|2376.4|2375.2|2376.4|2375.2|2376.9|2375.7|2376.4|2375.2|188
1701442200000|2023-12-01 14:50:00|2376.6|2375.4|2377.4|2376.2|2377.4|2376.2|2375.9|2374.7|102
1701442500000|2023-12-01 14:55:00|2376.9|2375.7|2377.1|2375.9|2377.4|2376.2|2376.9|2375.7|113
1701442800000|2023-12-01 15:00:00|2377.6|2376.4|2376.4|2375.2|2377.6|2376.4|2375.9|2374.7|362
1701443100000|2023-12-01 15:05:00|2375.9|2374.7|2376.4|2375.2|2377.4|2376.2|2375.4|2374.2|264
1701443400000|2023-12-01 15:10:00|2375.9|2374.7|2375.9|2374.7|2376.9|2375.7|2374.9|2373.7|115
1701443700000|2023-12-01 15:15:00|2376.1|2374.9|2375.9|2374.7|2376.4|2375.2|2374.4|2373.2|162
1701444000000|2023-12-01 15:20:00|2375.6|2374.4|2374.9|2373.7|2375.9|2374.7|2373.9|2372.7|192
1701444300000|2023-12-01 15:25:00|2374.6|2373.4|2373.4|2372.2|2374.9|2373.7|2372.9|2371.7|123
1701444600000|2023-12-01 15:30:00|2372.9|2371.7|2375.9|2374.7|2375.9|2374.7|2372.9|2371.7|228
1701444900000|2023-12-01 15:35:00|2376.1|2374.9|2374.9|2373.7|2376.4|2375.2|2374.9|2373.7|108
1701445200000|2023-12-01 15:40:00|2375.4|2374.2|2374.4|2373.2|2375.4|2374.2|2373.9|2372.7|83
1701445500000|2023-12-01 15:45:00|2374.9|2373.7|2374.9|2373.7|2375.4|2374.2|2374.4|2373.2|141
1701445800000|2023-12-01 15:50:00|2374.4|2373.2|2374.9|2373.7|2375.4|2374.2|2374.4|2373.2|62
1701446100000|2023-12-01 15:55:00|2375.1|2373.9|2375.4|2374.2|2375.4|2374.2|2374.4|2373.2|71
1701446400000|2023-12-01 16:00:00|2375.1|2373.9|2374.9|2373.7|2375.4|2374.2|2372.9|2371.7|361
1701446700000|2023-12-01 16:05:00|2375.4|2374.2|2376.9|2375.7|2377.4|2376.2|2374.4|2373.2|290
1701447000000|2023-12-01 16:10:00|2377.4|2376.2|2378.9|2377.7|2378.9|2377.7|2376.9|2375.7|133
1701447300000|2023-12-01 16:15:00|2378.4|2377.2|2377.9|2376.7|2378.9|2377.7|2377.4|2376.2|211
1701447600000|2023-12-01 16:20:00|2377.4|2376.2|2377.9|2376.7|2377.9|2376.7|2377.4|2376.2|153
1701447900000|2023-12-01 16:25:00|2378.4|2377.2|2378.9|2377.7|2379.4|2378.2|2377.9|2376.7|212
1701448200000|2023-12-01 16:30:00|2379.1|2377.9|2377.9|2376.7|2379.4|2378.2|2376.4|2375.2|188
1701448500000|2023-12-01 16:35:00|2377.6|2376.4|2377.4|2376.2|2377.9|2376.7|2375.9|2374.7|131
1701448800000|2023-12-01 16:40:00|2377.6|2376.4|2378.9|2377.7|2378.9|2377.7|2377.4|2376.2|134
1701449100000|2023-12-01 16:45:00|2378.4|2377.2|2377.9|2376.7|2378.4|2377.2|2376.9|2375.7|154
1701449400000|2023-12-01 16:50:00|2378.1|2376.9|2379.1|2377.9|2379.4|2378.2|2377.4|2376.2|92
1701449700000|2023-12-01 16:55:00|2379.4|2378.2|2378.9|2377.7|2379.4|2378.2|2378.9|2377.7|60
1701450000000|2023-12-01 17:00:00|2379.1|2377.9|2379.9|2378.7|2379.9|2378.7|2378.9|2377.7|58
1701450300000|2023-12-01 17:05:00|2379.4|2378.2|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|30
1701450600000|2023-12-01 17:10:00|2380.4|2379.2|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|75
1701450900000|2023-12-01 17:15:00|2380.6|2379.4|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|59
1701451200000|2023-12-01 17:20:00|2380.4|2379.2|2380.9|2379.7|2381.4|2380.2|2379.9|2378.7|122
1701451500000|2023-12-01 17:25:00|2381.4|2380.2|2382.4|2381.2|2382.4|2381.2|2381.4|2380.2|97
1701451800000|2023-12-01 17:30:00|2381.9|2380.7|2382.4|2381.2|2382.9|2381.7|2381.9|2380.7|96
1701452100000|2023-12-01 17:35:00|2382.6|2381.4|2382.9|2381.7|2383.4|2382.2|2382.4|2381.2|86
1701452400000|2023-12-01 17:40:00|2383.4|2382.2|2383.4|2382.2|2383.9|2382.7|2382.9|2381.7|93
1701452700000|2023-12-01 17:45:00|2383.9|2382.7|2384.4|2383.2|2384.4|2383.2|2383.4|2382.2|110
1701453000000|2023-12-01 17:50:00|2383.9|2382.7|2384.4|2383.2|2384.4|2383.2|2383.9|2382.7|78
1701453300000|2023-12-01 17:55:00|2384.1|2382.9|2383.9|2382.7|2384.4|2383.2|2383.9|2382.7|61
1701453600000|2023-12-01 18:00:00|2383.4|2382.2|2383.9|2382.7|2383.9|2382.7|2383.4|2382.2|71
1701453900000|2023-12-01 18:05:00|2383.6|2382.4|2382.9|2381.7|2383.9|2382.7|2382.9|2381.7|123
1701454200000|2023-12-01 18:10:00|2382.4|2381.2|2382.4|2381.2|2382.4|2381.2|2382.4|2381.2|120
1701454500000|2023-12-01 18:15:00|2381.9|2380.7|2381.4|2380.2|2381.9|2380.7|2381.4|2380.2|108
1701454800000|2023-12-01 18:20:00|2380.9|2379.7|2381.4|2380.2|2381.9|2380.7|2380.9|2379.7|129
1701455100000|2023-12-01 18:25:00|2380.9|2379.7|2379.9|2378.7|2380.9|2379.7|2379.9|2378.7|129
1701455400000|2023-12-01 18:30:00|2380.4|2379.2|2380.4|2379.2|2380.4|2379.2|2379.9|2378.7|25
1701455700000|2023-12-01 18:35:00|2380.1|2378.9|2379.9|2378.7|2380.4|2379.2|2379.4|2378.2|55
1701456000000|2023-12-01 18:40:00|2379.4|2378.2|2380.4|2379.2|2380.4|2379.2|2379.4|2378.2|44
1701456300000|2023-12-01 18:45:00|2380.9|2379.7|2379.4|2378.2|2380.9|2379.7|2379.4|2378.2|35
1701456600000|2023-12-01 18:50:00|2379.9|2378.7|2379.4|2378.2|2379.9|2378.7|2379.4|2378.2|32
1701456900000|2023-12-01 18:55:00|2379.6|2378.4|2379.4|2378.2|2379.9|2378.7|2378.9|2377.7|25
1701457200000|2023-12-01 19:00:00|2378.9|2377.7|2379.4|2378.2|2379.4|2378.2|2378.9|2377.7|44
1701457500000|2023-12-01 19:05:00|2378.9|2377.7|2378.9|2377.7|2379.4|2378.2|2378.9|2377.7|64
1701457800000|2023-12-01 19:10:00|2379.1|2377.9|2379.9|2378.7|2379.9|2378.7|2378.9|2377.7|52
1701458100000|2023-12-01 19:15:00|2379.6|2378.4|2379.4|2378.2|2379.9|2378.7|2379.4|2378.2|61
1701458400000|2023-12-01 19:20:00|2379.6|2378.4|2379.9|2378.7|2379.9|2378.7|2379.4|2378.2|19
1701458700000|2023-12-01 19:25:00|2379.6|2378.4|2379.9|2378.7|2379.9|2378.7|2379.4|2378.2|46
1701459000000|2023-12-01 19:30:00|2380.4|2379.2|2380.6|2379.4|2380.9|2379.7|2379.9|2378.7|59
1701459300000|2023-12-01 19:35:00|2380.4|2379.2|2380.9|2379.7|2380.9|2379.7|2380.4|2379.2|32
1701459600000|2023-12-01 19:40:00|2380.4|2379.2|2380.9|2379.7|2380.9|2379.7|2380.1|2378.9|24
1701459900000|2023-12-01 19:45:00|2380.6|2379.4|2381.4|2380.2|2381.4|2380.2|2380.6|2379.4|25
1701460200000|2023-12-01 19:50:00|||||||||12
1701460500000|2023-12-01 19:55:00|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|2381.4|2380.2|45
1701460800000|2023-12-01 20:00:00|2382.4|2381.2|2381.9|2380.7|2382.4|2381.2|2381.9|2380.7|33
1701461100000|2023-12-01 20:05:00|2382.4|2381.2|2381.9|2380.7|2382.4|2381.2|2380.9|2379.7|70
1701461400000|2023-12-01 20:10:00|2382.4|2381.2|2382.4|2381.2|2382.9|2381.7|2382.4|2381.2|42
1701461700000|2023-12-01 20:15:00|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|2381.9|2380.7|15
1701462000000|2023-12-01 20:20:00|2382.1|2380.9|2381.9|2380.7|2382.1|2380.9|2381.9|2380.7|29
1701462300000|2023-12-01 20:25:00|2382.1|2380.9|2382.9|2381.7|2382.9|2381.7|2381.9|2380.7|75
1701462600000|2023-12-01 20:30:00|2383.1|2381.9|2383.4|2382.2|2383.4|2382.2|2382.9|2381.7|51
1701462900000|2023-12-01 20:35:00|2382.9|2381.7|2382.4|2381.2|2383.4|2382.2|2382.4|2381.2|47
1701463200000|2023-12-01 20:40:00|2382.6|2381.4|2382.9|2381.7|2382.9|2381.7|2382.4|2381.2|39
1701463500000|2023-12-01 20:45:00|2382.4|2381.2|2383.4|2382.2|2383.4|2382.2|2382.4|2381.2|100
1701463800000|2023-12-01 20:50:00|2383.1|2381.9|2383.2|2381.2|2383.4|2382.2|2382.1|2380.9|57
1701464100000|2023-12-01 20:55:00|2383.5|2381.5|2384.2|2382.2|2384.5|2382.5|2383.4|2381.4|0
1701464400000|2023-12-01 21:00:00|2384.1|2382.1|2384.8|2382.8|2384.9|2382.9|2383.9|2381.9|3
1701464700000|2023-12-01 21:05:00|2384.7|2382.7|2384.8|2382.8|2385.1|2383.1|2384.5|2382.5|0
1701465000000|2023-12-01 21:10:00|2384.9|2382.9|2384.9|2382.9|2385|2383|2384.9|2382.9|0
1701465300000|2023-12-01 21:15:00|2385|2383|2384.9|2382.9|2385|2383|2384.8|2382.8|0
1701465600000|2023-12-01 21:20:00|2384.6|2382.6|2384.5|2382.5|2384.8|2382.8|2384.4|2382.4|0
1701465900000|2023-12-01 21:25:00|2384.6|2382.6|2384.6|2382.6|2384.8|2382.8|2384.6|2382.6|0
1701466200000|2023-12-01 21:30:00|2384.5|2382.5|2384.7|2382.7|2384.7|2382.7|2384.4|2382.4|0
1701466500000|2023-12-01 21:35:00|2384.6|2382.6|2384.5|2382.5|2384.6|2382.6|2384.5|2382.5|0
1701466800000|2023-12-01 21:40:00|2384.4|2382.4|2384.5|2382.5|2384.7|2382.7|2384.4|2382.4|0
1701467100000|2023-12-01 21:45:00|2384.4|2382.4|2385|2383|2385.2|2383.2|2384.4|2382.4|0
1701467400000|2023-12-01 21:50:00|2384.8|2382.8|2384.8|2382.8|2384.9|2382.9|2384.7|2382.7|0
1701467700000|2023-12-01 21:55:00|2384.9|2382.9|2384.5|2382.5|2384.9|2382.9|2384.5|2382.5|0
1701644400000|2023-12-03 23:00:00|2386.2|2384.2|2385.3|2383.3|2386.2|2384.2|2385.3|2383.3|0
1701644700000|2023-12-03 23:05:00|2385.4|2383.4|2384|2382|2385.4|2383.4|2383.8|2381.8|0
1701645000000|2023-12-03 23:10:00|2384.1|2382.1|2383.7|2381.7|2384.1|2382.1|2383.7|2381.7|0
1701645300000|2023-12-03 23:15:00|2383.8|2381.8|2384.4|2382.4|2384.6|2382.6|2383.7|2381.7|0
1701645600000|2023-12-03 23:20:00|2384.3|2382.3|2384.4|2382.4|2384.6|2382.6|2384.3|2382.3|0
1701645900000|2023-12-03 23:25:00|2384.5|2382.5|2384.7|2382.7|2385|2383|2384.2|2382.2|0
1701646200000|2023-12-03 23:30:00|2384.2|2382.2|2386.3|2384.3|2386.6|2384.6|2383.7|2381.7|0
1701646500000|2023-12-03 23:35:00|2386.4|2384.4|2386|2384|2386.4|2384.4|2385.3|2383.3|0
1701646800000|2023-12-03 23:40:00|2385.9|2383.9|2385.9|2383.9|2386.3|2384.3|2385.2|2383.2|0
1701647100000|2023-12-03 23:45:00|2386|2384|2378.4|2377.2|2386|2384|2377.9|2376.7|986
1701647400000|2023-12-03 23:50:00|2377.9|2376.7|2370.4|2369.2|2377.9|2376.7|2370.4|2369.2|1101
1701647700000|2023-12-03 23:55:00|2370.6|2369.4|2368.6|2367.4|2371.4|2370.2|2366.9|2365.7|1419
1701648000000|2023-12-04 00:00:00|2368.4|2367.6|2366.7|2365.9|2371.2|2370.4|2366.7|2365.9|4375
1701648300000|2023-12-04 00:05:00|2366.2|2365.4|2357.2|2356.4|2366.2|2365.4|2357.2|2356.4|1950
1701648600000|2023-12-04 00:10:00|2357.7|2356.9|2353.7|2352.9|2359.7|2358.9|2353.7|2352.9|1695
1701648900000|2023-12-04 00:15:00|2353.4|2352.6|2349.2|2348.4|2353.4|2352.6|2347.2|2346.4|2225
1701649200000|2023-12-04 00:20:00|2348.7|2347.9|2352.7|2351.9|2352.7|2351.9|2348.2|2347.4|1477
1701649500000|2023-12-04 00:25:00|2352.4|2351.6|2358.2|2357.4|2358.2|2357.4|2352.2|2351.4|1031
1701649800000|2023-12-04 00:30:00|2357.7|2356.9|2356.4|2355.6|2357.9|2357.1|2354.2|2353.4|1568
1701650100000|2023-12-04 00:35:00|2356.7|2355.9|2353.2|2352.4|2357.7|2356.9|2352.2|2351.4|1746
1701650400000|2023-12-04 00:40:00|2353.7|2352.9|2358.7|2357.9|2358.7|2357.9|2353.7|2352.9|1164
1701650700000|2023-12-04 00:45:00|2358.2|2357.4|2362.2|2361.4|2362.7|2361.9|2356.7|2355.9|1221
1701651000000|2023-12-04 00:50:00|2362.7|2361.9|2364.2|2363.4|2365.2|2364.4|2362.7|2361.9|1161
1701651300000|2023-12-04 00:55:00|2363.7|2362.9|2366.2|2365.4|2366.7|2365.9|2362.7|2361.9|1310
1701651600000|2023-12-04 01:00:00|2365.7|2364.9|2362.7|2361.9|2366.2|2365.4|2362.7|2361.9|1334
1701651900000|2023-12-04 01:05:00|2363.2|2362.4|2365.7|2364.9|2366.2|2365.4|2363.2|2362.4|910
1701652200000|2023-12-04 01:10:00|2366.2|2365.4|2363.2|2362.4|2366.7|2365.9|2363.2|2362.4|1000
1701652500000|2023-12-04 01:15:00|2362.7|2361.9|2366.2|2365.4|2367.7|2366.9|2362.2|2361.4|994
1701652800000|2023-12-04 01:20:00|2365.7|2364.9|2368.7|2367.9|2369.2|2368.4|2365.2|2364.4|697
1701653100000|2023-12-04 01:25:00|2368.2|2367.4|2370.2|2369.4|2370.2|2369.4|2367.2|2366.4|848
1701653400000|2023-12-04 01:30:00|2369.7|2368.9|2367.7|2366.9|2369.7|2368.9|2367.7|2366.9|886
1701653700000|2023-12-04 01:35:00|2368.2|2367.4|2370.2|2369.4|2370.2|2369.4|2367.2|2366.4|723
1701654000000|2023-12-04 01:40:00|2369.7|2368.9|2371.2|2370.4|2372.2|2371.4|2369.7|2368.9|775
1701654300000|2023-12-04 01:45:00|2371.7|2370.9|2369.7|2368.9|2371.7|2370.9|2368.7|2367.9|543
1701654600000|2023-12-04 01:50:00|2370.2|2369.4|2366.7|2365.9|2370.2|2369.4|2366.7|2365.9|510
1701654900000|2023-12-04 01:55:00|2366.9|2366.1|2368.7|2367.9|2368.7|2367.9|2365.7|2364.9|587
1701655200000|2023-12-04 02:00:00|2368.2|2367.4|2366.2|2365.4|2368.2|2367.4|2365.9|2365.1|752
1701655500000|2023-12-04 02:05:00|2366.7|2365.9|2364.2|2363.4|2367.7|2366.9|2364.2|2363.4|538
1701655800000|2023-12-04 02:10:00|2364.7|2363.9|2362.2|2361.4|2364.7|2363.9|2362.2|2361.4|636
1701656100000|2023-12-04 02:15:00|2362.7|2361.9|2364.7|2363.9|2365.2|2364.4|2361.7|2360.9|767
1701656400000|2023-12-04 02:20:00|2365.2|2364.4|2363.2|2362.4|2365.2|2364.4|2362.9|2362.1|725
1701656700000|2023-12-04 02:25:00|2363.7|2362.9|2364.7|2363.9|2365.2|2364.4|2363.2|2362.4|475
1701657000000|2023-12-04 02:30:00|2363.7|2362.9|2362.7|2361.9|2364.2|2363.4|2362.7|2361.9|490
1701657300000|2023-12-04 02:35:00|2362.2|2361.4|2360.7|2359.9|2362.2|2361.4|2360.2|2359.4|313
1701657600000|2023-12-04 02:40:00|2360.4|2359.6|2359.7|2358.9|2360.7|2359.9|2359.2|2358.4|252
1701657900000|2023-12-04 02:45:00|2359.4|2358.6|2359.9|2359.1|2360.7|2359.9|2359.2|2358.4|325
1701658200000|2023-12-04 02:50:00|2360.2|2359.4|2359.2|2358.4|2360.2|2359.4|2358.9|2358.1|352
1701658500000|2023-12-04 02:55:00|2358.7|2357.9|2358.2|2357.4|2358.7|2357.9|2358.2|2357.4|248
1701658800000|2023-12-04 03:00:00|2358.7|2357.9|2357.2|2356.4|2358.7|2357.9|2357.2|2356.4|320
1701659100000|2023-12-04 03:05:00|2356.7|2355.9|2356.7|2355.9|2357.2|2356.4|2356.2|2355.4|337
1701659400000|2023-12-04 03:10:00|2356.4|2355.6|2357.7|2356.9|2357.7|2356.9|2356.4|2355.6|282
1701659700000|2023-12-04 03:15:00|2357.2|2356.4|2356.2|2355.4|2357.2|2356.4|2356.2|2355.4|187
1701660000000|2023-12-04 03:20:00|2355.7|2354.9|2355.2|2354.4|2355.7|2354.9|2353.9|2353.1|619
1701660300000|2023-12-04 03:25:00|2355.7|2354.9|2357.7|2356.9|2358.2|2357.4|2355.7|2354.9|577
1701660600000|2023-12-04 03:30:00|2357.2|2356.4|2358.2|2357.4|2359.9|2359.1|2357.2|2356.4|1123
1701660900000|2023-12-04 03:35:00|2357.9|2357.1|2359.7|2358.9|2360.2|2359.4|2357.7|2356.9|694
1701661200000|2023-12-04 03:40:00|2359.9|2359.1|2358.9|2358.1|2360.2|2359.4|2358.2|2357.4|613
1701661500000|2023-12-04 03:45:00|2358.7|2357.9|2359.7|2358.9|2360.7|2359.9|2358.7|2357.9|445
1701661800000|2023-12-04 03:50:00|2359.9|2359.1|2362.7|2361.9|2362.7|2361.9|2359.9|2359.1|452
1701662100000|2023-12-04 03:55:00|2362.2|2361.4|2363.2|2362.4|2363.2|2362.4|2361.9|2361.1|479
1701662400000|2023-12-04 04:00:00|2362.7|2361.9|2361.7|2360.9|2363.2|2362.4|2361.7|2360.9|359
1701662700000|2023-12-04 04:05:00|2362.2|2361.4|2362.2|2361.4|2363.2|2362.4|2362.2|2361.4|371
1701663000000|2023-12-04 04:10:00|2362.7|2361.9|2363.2|2362.4|2363.7|2362.9|2362.2|2361.4|296
1701663300000|2023-12-04 04:15:00|2362.7|2361.9|2362.2|2361.4|2362.7|2361.9|2362.2|2361.4|286
1701663600000|2023-12-04 04:20:00|2362.7|2361.9|2364.2|2363.4|2364.7|2363.9|2362.7|2361.9|513
1701663900000|2023-12-04 04:25:00|2363.7|2362.9|2363.7|2362.9|2364.2|2363.4|2363.2|2362.4|476
1701664200000|2023-12-04 04:30:00|2364.2|2363.4|2365.7|2364.9|2365.7|2364.9|2364.2|2363.4|321
1701664500000|2023-12-04 04:35:00|2365.9|2365.1|2366.7|2365.9|2367.2|2366.4|2365.7|2364.9|295
1701664800000|2023-12-04 04:40:00|2367.2|2366.4|2367.7|2366.9|2367.7|2366.9|2366.9|2366.1|431
1701665100000|2023-12-04 04:45:00|2367.2|2366.4|2368.2|2367.4|2368.2|2367.4|2366.9|2366.1|445
1701665400000|2023-12-04 04:50:00|2368.4|2367.6|2368.4|2367.6|2369.2|2368.4|2368.2|2367.4|420
1701665700000|2023-12-04 04:55:00|2368.2|2367.4|2368.2|2367.4|2368.7|2367.9|2368.2|2367.4|221
1701666000000|2023-12-04 05:00:00|2367.7|2366.9|2365.2|2364.4|2367.7|2366.9|2365.2|2364.4|461
1701666300000|2023-12-04 05:05:00|2365.4|2364.6|2365.7|2364.9|2366.2|2365.4|2365.2|2364.4|388
1701666600000|2023-12-04 05:10:00|2365.2|2364.4|2364.2|2363.4|2365.2|2364.4|2364.2|2363.4|313
1701666900000|2023-12-04 05:15:00|2363.7|2362.9|2362.7|2361.9|2364.2|2363.4|2361.9|2361.1|475
1701667200000|2023-12-04 05:20:00|2363.2|2362.4|2364.2|2363.4|2364.7|2363.9|2363.2|2362.4|418
1701667500000|2023-12-04 05:25:00|2364.7|2363.9|2364.2|2363.4|2365.7|2364.9|2363.7|2362.9|366
1701667800000|2023-12-04 05:30:00|2364.4|2363.6|2364.7|2363.9|2365.7|2364.9|2364.2|2363.4|355
1701668100000|2023-12-04 05:35:00|2364.2|2363.4|2363.2|2362.4|2365.7|2364.9|2363.2|2362.4|535
1701668400000|2023-12-04 05:40:00|2363.7|2362.9|2361.7|2360.9|2364.2|2363.4|2361.2|2360.4|638
1701668700000|2023-12-04 05:45:00|2362.2|2361.4|2362.7|2361.9|2363.2|2362.4|2361.7|2360.9|388
1701669000000|2023-12-04 05:50:00|2363.2|2362.4|2361.7|2360.9|2363.2|2362.4|2361.7|2360.9|549
1701669300000|2023-12-04 05:55:00|2361.2|2360.4|2361.7|2360.9|2362.2|2361.4|2361.2|2360.4|2090
1701669600000|2023-12-04 06:00:00|2361.2|2360.4|2363.9|2363.1|2364.2|2363.4|2361.2|2360.4|2638
1701669900000|2023-12-04 06:05:00|2363.7|2362.9|2363.7|2361.7|2364.7|2363.9|2363.2|2361.7|451
1701670200000|2023-12-04 06:10:00|2363.6|2361.6|2362.3|2360.3|2364|2362|2362.1|2360.1|0
1701670500000|2023-12-04 06:15:00|2362.4|2360.4|2362.1|2360.1|2362.7|2360.7|2361.6|2359.6|543
1701670800000|2023-12-04 06:20:00|2362.2|2360.2|2361.3|2359.3|2362.4|2360.4|2361.1|2359.1|0
1701671100000|2023-12-04 06:25:00|2361.1|2359.1|2361.2|2359.2|2361.3|2359.3|2360.8|2358.8|0
1701671400000|2023-12-04 06:30:00|2361|2359|2360.8|2358.8|2361|2359|2360.5|2358.5|0
1701671700000|2023-12-04 06:35:00|2361.2|2359.2|2360.6|2358.6|2361.3|2359.3|2360.6|2358.6|0
1701672000000|2023-12-04 06:40:00|2360.8|2358.8|2361|2359|2361.4|2359.4|2360.8|2358.8|0
1701672300000|2023-12-04 06:45:00|2360.9|2358.9|2361.3|2359.3|2361.3|2359.3|2360.8|2358.8|0
1701672600000|2023-12-04 06:50:00|2361|2359|2361.5|2359.5|2361.5|2359.5|2361|2359|0
1701672900000|2023-12-04 06:55:00|2361.3|2359.3|2360.6|2358.6|2361.5|2359.5|2360.3|2358.3|0
1701673200000|2023-12-04 07:00:00|2360.7|2358.7|2360|2358|2361.6|2359.6|2359.7|2357.7|0
1701673500000|2023-12-04 07:05:00|2359.7|2357.7|2359.3|2357.3|2360.5|2358.5|2358.9|2356.9|0
1701673800000|2023-12-04 07:10:00|2359.2|2357.2|2359.2|2357.2|2359.6|2357.6|2359.2|2357.2|0
1701674100000|2023-12-04 07:15:00|2358.9|2356.9|2359.1|2357.1|2359.3|2357.3|2358.6|2356.6|0
1701674400000|2023-12-04 07:20:00|2359|2357|2359.1|2357.1|2359.3|2357.3|2358.6|2356.6|0
1701674700000|2023-12-04 07:25:00|2359.4|2357.4|2359.3|2357.3|2359.9|2357.9|2359.1|2357.1|0
1701675000000|2023-12-04 07:30:00|2357.6|2356.4|2357.4|2356.2|2358.9|2357.7|2357.4|2356.2|361
1701675300000|2023-12-04 07:35:00|2357.9|2356.7|2357.9|2356.7|2358.4|2357.2|2356.9|2355.7|217
1701675600000|2023-12-04 07:40:00|2358.4|2357.2|2358.4|2357.2|2359.4|2358.2|2357.9|2356.7|198
1701675900000|2023-12-04 07:45:00|2358.9|2357.7|2358.9|2357.7|2358.9|2357.7|2357.9|2356.7|172
1701676200000|2023-12-04 07:50:00|2359.1|2357.9|2358.4|2357.2|2359.4|2358.2|2357.9|2356.7|179
1701676500000|2023-12-04 07:55:00|2357.9|2356.7|2357.4|2356.2|2358.6|2357.4|2357.4|2356.2|255
1701676800000|2023-12-04 08:00:00|2357.9|2356.7|2359.4|2358.2|2360.4|2359.2|2357.9|2356.7|150
1701677100000|2023-12-04 08:05:00|2359.9|2358.7|2360.4|2359.2|2360.4|2359.2|2359.4|2358.2|65
1701677400000|2023-12-04 08:10:00|2359.9|2358.7|2360.4|2359.2|2360.4|2359.2|2358.4|2357.2|160
1701677700000|2023-12-04 08:15:00|2360.9|2359.7|2359.9|2358.7|2360.9|2359.7|2359.4|2358.2|123
1701678000000|2023-12-04 08:20:00|2359.4|2358.2|2360.4|2359.2|2360.4|2359.2|2359.4|2358.2|208
1701678300000|2023-12-04 08:25:00|2360.9|2359.7|2360.9|2359.7|2360.9|2359.7|2359.4|2358.2|173
1701678600000|2023-12-04 08:30:00|2361.4|2360.2|2361.4|2360.2|2362.1|2360.9|2360.9|2359.7|102
1701678900000|2023-12-04 08:35:00|2361.6|2360.4|2361.9|2360.7|2361.9|2360.7|2360.9|2359.7|202
1701679200000|2023-12-04 08:40:00|2361.4|2360.2|2361.9|2360.7|2361.9|2360.7|2361.4|2360.2|202
1701679500000|2023-12-04 08:45:00|2361.4|2360.2|2362.4|2361.2|2362.4|2361.2|2361.4|2360.2|123
1701679800000|2023-12-04 08:50:00|2362.1|2360.9|2360.9|2359.7|2362.1|2360.9|2360.9|2359.7|209
1701680100000|2023-12-04 08:55:00|2360.4|2359.2|2359.4|2358.2|2360.4|2359.2|2358.9|2357.7|116
1701680400000|2023-12-04 09:00:00|2359.9|2358.7|2357.4|2356.2|2359.9|2358.7|2357.4|2356.2|70
1701680700000|2023-12-04 09:05:00|2356.9|2355.7|2355.4|2354.2|2357.4|2356.2|2354.9|2353.7|136
1701681000000|2023-12-04 09:10:00|2355.9|2354.7|2353.4|2352.2|2355.9|2354.7|2353.4|2352.2|602
1701681300000|2023-12-04 09:15:00|2352.9|2351.7|2353.4|2352.2|2354.4|2353.2|2352.9|2351.7|182
1701681600000|2023-12-04 09:20:00|2352.9|2351.7|2353.4|2352.2|2353.9|2352.7|2352.9|2351.7|105
1701681900000|2023-12-04 09:25:00|2353.9|2352.7|2354.4|2353.2|2354.9|2353.7|2353.9|2352.7|108
1701682200000|2023-12-04 09:30:00|2354.6|2353.4|2353.9|2352.7|2354.9|2353.7|2353.9|2352.7|132
1701682500000|2023-12-04 09:35:00|2354.1|2352.9|2353.9|2352.7|2354.4|2353.2|2353.4|2352.2|57
1701682800000|2023-12-04 09:40:00|2354.4|2353.2|2355.4|2354.2|2355.4|2354.2|2353.9|2352.7|65
1701683100000|2023-12-04 09:45:00|2355.1|2353.9|2354.9|2353.7|2355.4|2354.2|2354.9|2353.7|34
1701683400000|2023-12-04 09:50:00|2355.1|2353.9|2354.9|2353.7|2355.4|2354.2|2354.6|2353.4|78
1701683700000|2023-12-04 09:55:00|2355.1|2353.9|2354.9|2353.7|2355.4|2354.2|2354.4|2353.2|163
1701684000000|2023-12-04 10:00:00|2354.4|2353.2|2354.9|2353.7|2355.1|2353.9|2354.4|2353.2|69
1701684300000|2023-12-04 10:05:00|2354.4|2353.2|2355.9|2354.7|2355.9|2354.7|2354.4|2353.2|152
1701684600000|2023-12-04 10:10:00|2355.4|2354.2|2355.9|2354.7|2356.4|2355.2|2355.4|2354.2|118
1701684900000|2023-12-04 10:15:00|2356.4|2355.2|2356.9|2355.7|2356.9|2355.7|2356.4|2355.2|82
1701685200000|2023-12-04 10:20:00|2356.4|2355.2|2356.4|2355.2|2356.4|2355.2|2356.4|2355.2|84
1701685500000|2023-12-04 10:25:00|2355.9|2354.7|2356.4|2355.2|2356.4|2355.2|2355.9|2354.7|64
1701685800000|2023-12-04 10:30:00|2355.9|2354.7|2355.9|2354.7|2356.4|2355.2|2355.9|2354.7|60
1701686100000|2023-12-04 10:35:00|2355.4|2354.2|2353.9|2352.7|2355.4|2354.2|2353.9|2352.7|63
1701686400000|2023-12-04 10:40:00|2354.4|2353.2|2352.9|2351.7|2354.4|2353.2|2352.9|2351.7|96
1701686700000|2023-12-04 10:45:00|2352.6|2351.4|2353.9|2352.7|2353.9|2352.7|2352.4|2351.2|66
1701687000000|2023-12-04 10:50:00|2354.1|2352.9|2353.4|2352.2|2354.4|2353.2|2353.4|2352.2|19
1701687300000|2023-12-04 10:55:00|2353.6|2352.4|2354.4|2353.2|2354.4|2353.2|2353.4|2352.2|41
1701687600000|2023-12-04 11:00:00|2354.9|2353.7|2355.9|2354.7|2355.9|2354.7|2354.9|2353.7|44
1701687900000|2023-12-04 11:05:00|2355.6|2354.4|2354.6|2353.4|2355.9|2354.7|2354.4|2353.2|58
1701688200000|2023-12-04 11:10:00|2354.9|2353.7|2355.4|2354.2|2355.4|2354.2|2354.4|2353.2|44
1701688500000|2023-12-04 11:15:00|2354.9|2353.7|2355.4|2354.2|2355.4|2354.2|2354.4|2353.2|37
1701688800000|2023-12-04 11:20:00|2355.1|2353.9|2355.4|2354.2|2355.4|2354.2|2355.1|2353.9|0
1701689100000|2023-12-04 11:25:00|2354.9|2353.7|2355.4|2354.2|2355.4|2354.2|2354.9|2353.7|17
1701689400000|2023-12-04 11:30:00|2355.1|2353.9|2354.9|2353.7|2355.4|2354.2|2354.9|2353.7|28
1701689700000|2023-12-04 11:35:00|2355.4|2354.2|2354.4|2353.2|2355.4|2354.2|2354.4|2353.2|24
1701690000000|2023-12-04 11:40:00|2354.6|2353.4|2353.9|2352.7|2354.9|2353.7|2353.9|2352.7|39
1701690300000|2023-12-04 11:45:00|2354.1|2352.9|2354.4|2353.2|2354.4|2353.2|2353.9|2352.7|22
1701690600000|2023-12-04 11:50:00|2354.1|2352.9|2354.4|2353.2|2354.4|2353.2|2353.9|2352.7|9
1701690900000|2023-12-04 11:55:00|2353.9|2352.7|2353.9|2352.7|2353.9|2352.7|2353.4|2352.2|22
1701691200000|2023-12-04 12:00:00|2353.6|2352.4|2352.9|2351.7|2353.9|2352.7|2352.9|2351.7|55
1701691500000|2023-12-04 12:05:00|2353.1|2351.9|2353.4|2352.2|2353.4|2352.2|2352.9|2351.7|34
1701691800000|2023-12-04 12:10:00|2353.1|2351.9|2353.6|2352.4|2353.9|2352.7|2352.9|2351.7|30
1701692100000|2023-12-04 12:15:00|2353.4|2352.2|2353.1|2351.9|2353.6|2352.4|2352.9|2351.7|42
1701692400000|2023-12-04 12:20:00|2352.9|2351.7|2351.9|2350.7|2352.9|2351.7|2350.4|2349.2|216
1701692700000|2023-12-04 12:25:00|2352.4|2351.2|2353.4|2352.2|2353.6|2352.4|2352.1|2350.9|120
1701693000000|2023-12-04 12:30:00|2353.9|2352.7|2354.4|2353.2|2355.4|2354.2|2353.9|2352.7|179
1701693300000|2023-12-04 12:35:00|2354.9|2353.7|2354.9|2353.7|2355.4|2354.2|2354.4|2353.2|32
1701693600000|2023-12-04 12:40:00|2354.4|2353.2|2354.4|2353.2|2354.4|2353.2|2353.4|2352.2|57
1701693900000|2023-12-04 12:45:00|2354.1|2352.9|2354.1|2352.9|2354.4|2353.2|2353.9|2352.7|41
1701694200000|2023-12-04 12:50:00|2353.9|2352.7|2354.9|2353.7|2354.9|2353.7|2353.9|2352.7|38
1701694500000|2023-12-04 12:55:00|2355.1|2353.9|2354.9|2353.7|2355.4|2354.2|2354.9|2353.7|34
1701694800000|2023-12-04 13:00:00|2354.6|2353.4|2354.4|2353.2|2354.9|2353.7|2353.9|2352.7|41
1701695100000|2023-12-04 13:05:00|2354.6|2353.4|2355.4|2354.2|2355.9|2354.7|2354.6|2353.4|82
1701695400000|2023-12-04 13:10:00|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|12
1701695700000|2023-12-04 13:15:00|2355.6|2354.4|2355.9|2354.7|2355.9|2354.7|2355.6|2354.4|60
1701696000000|2023-12-04 13:20:00|2355.6|2354.4|2355.4|2354.2|2355.9|2354.7|2355.4|2354.2|100
1701696300000|2023-12-04 13:25:00|2355.9|2354.7|2355.9|2354.7|2356.4|2355.2|2355.9|2354.7|72
1701696600000|2023-12-04 13:30:00|2356.4|2355.2|2355.9|2354.7|2356.4|2355.2|2355.9|2354.7|79
1701696900000|2023-12-04 13:35:00|2356.4|2355.2|2355.4|2354.2|2356.4|2355.2|2354.9|2353.7|99
1701697200000|2023-12-04 13:40:00|2354.9|2353.7|2355.4|2354.2|2355.6|2354.4|2354.4|2353.2|57
1701697500000|2023-12-04 13:45:00|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|2355.4|2354.2|169
1701697800000|2023-12-04 13:50:00|2356.4|2355.2|2355.4|2354.2|2356.4|2355.2|2355.4|2354.2|54
1701698100000|2023-12-04 13:55:00|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|2355.6|2354.4|143
1701698400000|2023-12-04 14:00:00|2356.4|2355.2|2356.4|2355.2|2356.4|2355.2|2356.4|2355.2|85
1701698700000|2023-12-04 14:05:00|2355.9|2354.7|2355.9|2354.7|2356.4|2355.2|2355.4|2354.2|258
1701699000000|2023-12-04 14:10:00|2356.4|2355.2|2355.4|2354.2|2356.4|2355.2|2355.4|2354.2|114
1701699300000|2023-12-04 14:15:00|2355.9|2354.7|2354.4|2353.2|2355.9|2354.7|2354.4|2353.2|126
1701699600000|2023-12-04 14:20:00|2354.9|2353.7|2355.4|2354.2|2355.4|2354.2|2354.4|2353.2|183
1701699900000|2023-12-04 14:25:00|2354.9|2353.7|2355.4|2354.2|2355.9|2354.7|2354.9|2353.7|180
1701700200000|2023-12-04 14:30:00|2355.9|2354.7|2358.4|2357.2|2358.9|2357.7|2355.9|2354.7|299
1701700500000|2023-12-04 14:35:00|2357.9|2356.7|2358.9|2357.7|2359.4|2358.2|2357.4|2356.2|134
1701700800000|2023-12-04 14:40:00|2359.4|2358.2|2360.4|2359.2|2360.4|2359.2|2358.9|2357.7|292
1701701100000|2023-12-04 14:45:00|2360.9|2359.7|2360.9|2359.7|2360.9|2359.7|2359.9|2358.7|195
1701701400000|2023-12-04 14:50:00|2360.4|2359.2|2359.4|2358.2|2360.9|2359.7|2359.4|2358.2|195
1701701700000|2023-12-04 14:55:00|2358.9|2357.7|2356.9|2355.7|2358.9|2357.7|2356.9|2355.7|270
1701702000000|2023-12-04 15:00:00|2356.6|2355.4|2354.9|2353.7|2357.4|2356.2|2353.9|2352.7|193
1701702300000|2023-12-04 15:05:00|2355.4|2354.2|2355.4|2354.2|2355.9|2354.7|2353.9|2352.7|198
1701702600000|2023-12-04 15:10:00|2355.9|2354.7|2354.9|2353.7|2356.6|2355.4|2354.4|2353.2|148
1701702900000|2023-12-04 15:15:00|2355.4|2354.2|2355.4|2354.2|2355.9|2354.7|2353.9|2352.7|197
1701703200000|2023-12-04 15:20:00|2355.6|2354.4|2354.9|2353.7|2356.6|2355.4|2354.9|2353.7|168
1701703500000|2023-12-04 15:25:00|2355.1|2353.9|2354.4|2353.2|2355.9|2354.7|2353.9|2352.7|280
1701703800000|2023-12-04 15:30:00|2354.1|2352.9|2352.9|2351.7|2354.4|2353.2|2352.4|2351.2|232
1701704100000|2023-12-04 15:35:00|2353.1|2351.9|2353.9|2352.7|2354.9|2353.7|2353.1|2351.9|207
1701704400000|2023-12-04 15:40:00|2354.4|2353.2|2352.4|2351.2|2354.4|2353.2|2351.9|2350.7|130
1701704700000|2023-12-04 15:45:00|2352.9|2351.7|2351.4|2350.2|2352.9|2351.7|2350.9|2349.7|326
1701705000000|2023-12-04 15:50:00|2350.9|2349.7|2351.4|2350.2|2351.4|2350.2|2350.9|2349.7|103
1701705300000|2023-12-04 15:55:00|2351.9|2350.7|2351.1|2349.9|2351.9|2350.7|2350.9|2349.7|217
1701705600000|2023-12-04 16:00:00|2350.9|2349.7|2350.9|2349.7|2351.4|2350.2|2350.4|2349.2|106
1701705900000|2023-12-04 16:05:00|2351.1|2349.9|2350.6|2349.4|2351.9|2350.7|2350.4|2349.2|82
1701706200000|2023-12-04 16:10:00|2350.4|2349.2|2351.4|2350.2|2351.9|2350.7|2350.4|2349.2|231
1701706500000|2023-12-04 16:15:00|2350.9|2349.7|2351.4|2350.2|2351.9|2350.7|2350.9|2349.7|81
1701706800000|2023-12-04 16:20:00|2351.6|2350.4|2351.4|2350.2|2351.9|2350.7|2350.9|2349.7|63
1701707100000|2023-12-04 16:25:00|2350.9|2349.7|2351.9|2350.7|2351.9|2350.7|2350.9|2349.7|83
1701707400000|2023-12-04 16:30:00|2351.4|2350.2|2351.9|2350.7|2352.9|2351.7|2351.4|2350.2|182
1701707700000|2023-12-04 16:35:00|2352.4|2351.2|2352.4|2351.2|2352.9|2351.7|2351.9|2350.7|246
1701708000000|2023-12-04 16:40:00|2351.9|2350.7|2352.9|2351.7|2353.4|2352.2|2351.9|2350.7|238
1701708300000|2023-12-04 16:45:00|2353.4|2352.2|2353.6|2352.4|2354.4|2353.2|2352.9|2351.7|220
1701708600000|2023-12-04 16:50:00|2353.9|2352.7|2355.9|2354.7|2356.4|2355.2|2353.6|2352.4|192
1701708900000|2023-12-04 16:55:00|2356.4|2355.2|2356.9|2355.7|2357.4|2356.2|2356.4|2355.2|151
1701709200000|2023-12-04 17:00:00|2356.6|2355.4|2355.1|2353.9|2356.9|2355.7|2354.9|2353.7|139
1701709500000|2023-12-04 17:05:00|2355.4|2354.2|2355.4|2354.2|2355.9|2354.7|2354.4|2353.2|98
1701709800000|2023-12-04 17:10:00|2355.6|2354.4|2356.4|2355.2|2356.4|2355.2|2354.9|2353.7|184
1701710100000|2023-12-04 17:15:00|2356.1|2354.9|2355.9|2354.7|2356.4|2355.2|2355.4|2354.2|88
1701710400000|2023-12-04 17:20:00|2356.4|2355.2|2356.4|2355.2|2356.9|2355.7|2355.9|2354.7|92
1701710700000|2023-12-04 17:25:00|2356.9|2355.7|2357.4|2356.2|2357.9|2356.7|2356.9|2355.7|117
1701711000000|2023-12-04 17:30:00|2357.6|2356.4|2357.9|2356.7|2358.4|2357.2|2356.9|2355.7|103
1701711300000|2023-12-04 17:35:00|2358.1|2356.9|2357.9|2356.7|2358.4|2357.2|2356.9|2355.7|61
1701711600000|2023-12-04 17:40:00|2357.4|2356.2|2357.9|2356.7|2357.9|2356.7|2357.4|2356.2|34
1701711900000|2023-12-04 17:45:00|2357.4|2356.2|2357.4|2356.2|2357.9|2356.7|2356.9|2355.7|124
1701712200000|2023-12-04 17:50:00|2357.1|2355.9|2357.6|2356.4|2358.4|2357.2|2356.9|2355.7|59
1701712500000|2023-12-04 17:55:00|2357.4|2356.2|2358.4|2357.2|2358.4|2357.2|2357.4|2356.2|74
1701712800000|2023-12-04 18:00:00|2358.1|2356.9|2357.4|2356.2|2358.4|2357.2|2357.4|2356.2|77
1701713100000|2023-12-04 18:05:00|2357.9|2356.7|2357.9|2356.7|2357.9|2356.7|2357.4|2356.2|32
1701713400000|2023-12-04 18:10:00|2358.1|2356.9|2357.9|2356.7|2358.4|2357.2|2357.9|2356.7|52
1701713700000|2023-12-04 18:15:00|2358.4|2357.2|2358.4|2357.2|2358.4|2357.2|2357.9|2356.7|44
1701714000000|2023-12-04 18:20:00|2357.9|2356.7|2356.9|2355.7|2357.9|2356.7|2356.6|2355.4|18
1701714300000|2023-12-04 18:25:00|2356.4|2355.2|2356.9|2355.7|2356.9|2355.7|2355.9|2354.7|37
1701714600000|2023-12-04 18:30:00|2356.4|2355.2|2356.9|2355.7|2357.4|2356.2|2355.9|2354.7|48
1701714900000|2023-12-04 18:35:00|2357.1|2355.9|2356.9|2355.7|2357.9|2356.7|2356.9|2355.7|28
1701715200000|2023-12-04 18:40:00|2357.1|2355.9|2356.9|2355.7|2357.4|2356.2|2356.4|2355.2|9
1701715500000|2023-12-04 18:45:00|2356.4|2355.2|2356.9|2355.7|2357.4|2356.2|2356.4|2355.2|28
1701715800000|2023-12-04 18:50:00|2356.4|2355.2|2356.9|2355.7|2356.9|2355.7|2356.4|2355.2|14
1701716100000|2023-12-04 18:55:00|2356.4|2355.2|2356.9|2355.7|2356.9|2355.7|2356.4|2355.2|83
1701716400000|2023-12-04 19:00:00|2357.4|2356.2|2356.4|2355.2|2357.4|2356.2|2356.4|2355.2|75
1701716700000|2023-12-04 19:05:00|2355.9|2354.7|2356.4|2355.2|2356.9|2355.7|2355.4|2354.2|85
1701717000000|2023-12-04 19:10:00|2356.9|2355.7|2357.9|2356.7|2358.4|2357.2|2356.9|2355.7|65
1701717300000|2023-12-04 19:15:00|2358.4|2357.2|2357.9|2356.7|2358.4|2357.2|2357.4|2356.2|57
1701717600000|2023-12-04 19:20:00|2357.4|2356.2|2357.4|2356.2|2357.9|2356.7|2357.4|2356.2|72
1701717900000|2023-12-04 19:25:00|2357.9|2356.7|2356.9|2355.7|2357.9|2356.7|2356.4|2355.2|66
1701718200000|2023-12-04 19:30:00|2357.4|2356.2|2356.9|2355.7|2357.4|2356.2|2355.9|2354.7|121
1701718500000|2023-12-04 19:35:00|2357.1|2355.9|2356.4|2355.2|2357.4|2356.2|2356.4|2355.2|66
1701718800000|2023-12-04 19:40:00|2356.9|2355.7|2357.4|2356.2|2357.4|2356.2|2356.4|2355.2|23
1701719100000|2023-12-04 19:45:00|2356.9|2355.7|2357.4|2356.2|2357.4|2356.2|2356.4|2355.2|33
1701719400000|2023-12-04 19:50:00|2356.9|2355.7|2357.4|2356.2|2357.4|2356.2|2356.9|2355.7|24
1701719700000|2023-12-04 19:55:00|2357.1|2355.9|2357.4|2356.2|2357.9|2356.7|2356.9|2355.7|28
1701720000000|2023-12-04 20:00:00|2357.9|2356.7|2357.4|2356.2|2357.9|2356.7|2357.4|2356.2|16
1701720300000|2023-12-04 20:05:00|2356.9|2355.7|2357.4|2356.2|2357.6|2356.4|2356.9|2355.7|29
1701720600000|2023-12-04 20:10:00|2357.6|2356.4|2357.9|2356.7|2358.4|2357.2|2357.4|2356.2|26
1701720900000|2023-12-04 20:15:00|2358.4|2357.2|2358.4|2357.2|2358.4|2357.2|2357.4|2356.2|44
1701721200000|2023-12-04 20:20:00|2358.6|2357.4|2358.4|2357.2|2358.9|2357.7|2357.9|2356.7|12
1701721500000|2023-12-04 20:25:00|2357.9|2356.7|2357.9|2356.7|2358.4|2357.2|2357.9|2356.7|28
1701721800000|2023-12-04 20:30:00|2358.4|2357.2|2358.4|2357.2|2358.4|2357.2|2357.4|2356.2|20
1701722100000|2023-12-04 20:35:00|2358.1|2356.9|2357.4|2356.2|2358.4|2357.2|2357.4|2356.2|41
1701722400000|2023-12-04 20:40:00|2357.6|2356.4|2358.4|2357.2|2358.4|2357.2|2357.6|2356.4|31
1701722700000|2023-12-04 20:45:00|2357.9|2356.7|2357.9|2356.7|2358.1|2356.9|2357.9|2356.7|40
1701723000000|2023-12-04 20:50:00|2358.4|2357.2|2359.7|2357.7|2359.7|2357.7|2357.9|2356.7|50
1701723300000|2023-12-04 20:55:00|2359.6|2357.6|2359.2|2357.2|2360|2358|2358.9|2356.9|0
1701723600000|2023-12-04 21:00:00|2359.1|2357.1|2359|2357|2359.4|2357.4|2358.9|2356.9|3
1701723900000|2023-12-04 21:05:00|2358.9|2356.9|2358.2|2356.2|2359|2357|2358.2|2356.2|0
1701724200000|2023-12-04 21:10:00|2358|2356|2358.2|2356.2|2358.2|2356.2|2357.9|2355.9|0
1701724500000|2023-12-04 21:15:00|2358|2356|2358.3|2356.3|2358.3|2356.3|2358|2356|0
1701724800000|2023-12-04 21:20:00|2358.2|2356.2|2358.8|2356.8|2359|2357|2358.2|2356.2|0
1701725100000|2023-12-04 21:25:00|2358.9|2356.9|2358.8|2356.8|2359|2357|2358.8|2356.8|0
1701725400000|2023-12-04 21:30:00|2358.7|2356.7|2358.4|2356.4|2358.7|2356.7|2358.4|2356.4|0
1701725700000|2023-12-04 21:35:00|2358.2|2356.2|2358|2356|2358.2|2356.2|2358|2356|0
1701726000000|2023-12-04 21:40:00|2358.3|2356.3|2358.4|2356.4|2358.4|2356.4|2358.2|2356.2|0
1701726300000|2023-12-04 21:45:00|2358.5|2356.5|2359.1|2357.1|2359.2|2357.2|2358.5|2356.5|0
1701726900000|2023-12-04 21:55:00|2359.2|2357.2|2359.6|2357.6|2359.7|2357.7|2359.2|2357.2|0
1701727200000|2023-12-04 22:00:00|2359.5|2357.5|2359.3|2357.3|2359.6|2357.6|2359.3|2357.3|0
1701728100000|2023-12-04 22:15:00|2359.5|2357.5|2359.6|2357.6|2359.6|2357.6|2359.5|2357.5|0
1701728400000|2023-12-04 22:20:00|2359.4|2357.4|2359.5|2357.5|2359.5|2357.5|2359.4|2357.4|0
1701729300000|2023-12-04 22:35:00|2359.6|2357.6|2359.5|2357.5|2359.6|2357.6|2359.4|2357.4|0
1701729600000|2023-12-04 22:40:00|2359.4|2357.4|2359.5|2357.5|2359.5|2357.5|2359.4|2357.4|0
1701729900000|2023-12-04 22:45:00|2359.1|2357.1|2359.4|2357.4|2359.4|2357.4|2359.1|2357.1|0
1701730200000|2023-12-04 22:50:00|2359.3|2357.3|2359.3|2357.3|2359.3|2357.3|2359.3|2357.3|0
1701730500000|2023-12-04 22:55:00|2359.4|2357.4|2359.4|2357.4|2359.4|2357.4|2359.3|2357.3|0
1701730800000|2023-12-04 23:00:00|2359.6|2357.6|2358.1|2356.1|2359.7|2357.7|2357.9|2355.9|0
1701731100000|2023-12-04 23:05:00|2358.2|2356.2|2358.3|2356.3|2358.3|2356.3|2358.2|2356.2|0
1701731400000|2023-12-04 23:10:00|2358.2|2356.2|2357.5|2355.5|2358.4|2356.4|2357.2|2355.2|0
1701731700000|2023-12-04 23:15:00|2357.3|2355.3|2356.5|2354.5|2357.3|2355.3|2356.5|2354.5|0
1701732600000|2023-12-04 23:30:00|2356.9|2354.9|2357.2|2355.2|2358.2|2356.2|2356.8|2354.8|0
1701732900000|2023-12-04 23:35:00|2357|2355|2356|2354|2357.2|2355.2|2356|2354|0
1701733200000|2023-12-04 23:40:00|2355.9|2353.9|2356|2354|2357.1|2355.1|2355.6|2353.6|0
1701733500000|2023-12-04 23:45:00|2356.1|2354.1|2353.4|2352.2|2356.9|2355.7|2352.6|2351.4|738
1701733800000|2023-12-04 23:50:00|2352.9|2351.7|2354.9|2353.7|2355.6|2354.4|2351.9|2350.7|444
1701734100000|2023-12-04 23:55:00|2355.4|2354.2|2357.4|2356.2|2357.4|2356.2|2355.4|2354.2|415
1701734400000|2023-12-05 00:00:00|2357.6|2356.4|2362.2|2361.4|2364.2|2363.4|2356.7|2355.9|1769
1701734700000|2023-12-05 00:05:00|2361.7|2360.9|2362.2|2361.4|2362.7|2361.9|2359.2|2358.4|965
1701735000000|2023-12-05 00:10:00|2362.7|2361.9|2360.7|2359.9|2365.2|2364.4|2359.7|2358.9|1034
1701735300000|2023-12-05 00:15:00|2360.2|2359.4|2357.2|2356.4|2362.2|2361.4|2356.9|2356.1|1404
1701735600000|2023-12-05 00:20:00|2356.9|2356.1|2358.7|2357.9|2359.2|2358.4|2356.7|2355.9|766
1701735900000|2023-12-05 00:25:00|2358.2|2357.4|2357.7|2356.9|2359.7|2358.9|2356.7|2355.9|767
1701736200000|2023-12-05 00:30:00|2358.2|2357.4|2358.2|2357.4|2359.7|2358.9|2356.2|2355.4|1105
1701736500000|2023-12-05 00:35:00|2357.7|2356.9|2354.2|2353.4|2358.7|2357.9|2353.7|2352.9|710
1701736800000|2023-12-05 00:40:00|2353.7|2352.9|2357.2|2356.4|2357.2|2356.4|2353.7|2352.9|625
1701737100000|2023-12-05 00:45:00|2357.7|2356.9|2356.2|2355.4|2359.2|2358.4|2355.7|2354.9|587
1701737400000|2023-12-05 00:50:00|2356.7|2355.9|2352.7|2351.9|2357.2|2356.4|2352.7|2351.9|1255
1701737700000|2023-12-05 00:55:00|2353.2|2352.4|2350.7|2349.9|2353.2|2352.4|2350.2|2349.4|967
1701738000000|2023-12-05 01:00:00|2350.4|2349.6|2351.2|2350.4|2351.7|2350.9|2350.2|2349.4|727
1701738300000|2023-12-05 01:05:00|2350.7|2349.9|2351.7|2350.9|2352.4|2351.6|2350.7|2349.9|481
1701738600000|2023-12-05 01:10:00|2352.2|2351.4|2350.2|2349.4|2352.7|2351.9|2349.7|2348.9|395
1701738900000|2023-12-05 01:15:00|2349.7|2348.9|2349.2|2348.4|2351.7|2350.9|2349.2|2348.4|415
1701739200000|2023-12-05 01:20:00|2349.7|2348.9|2350.7|2349.9|2352.7|2351.9|2349.7|2348.9|376
1701739500000|2023-12-05 01:25:00|2350.9|2350.1|2345.7|2344.9|2351.2|2350.4|2345.7|2344.9|456
1701739800000|2023-12-05 01:30:00|2345.2|2344.4|2342.2|2341.4|2345.7|2344.9|2341.7|2340.9|730
1701740100000|2023-12-05 01:35:00|2342.7|2341.9|2340.2|2339.4|2344.2|2343.4|2339.7|2338.9|795
1701740400000|2023-12-05 01:40:00|2339.7|2338.9|2342.7|2341.9|2342.7|2341.9|2339.7|2338.9|613
1701740700000|2023-12-05 01:45:00|2343.2|2342.4|2345.7|2344.9|2346.4|2345.6|2343.2|2342.4|747
1701741000000|2023-12-05 01:50:00|2345.2|2344.4|2344.7|2343.9|2346.7|2345.9|2344.4|2343.6|544
1701741300000|2023-12-05 01:55:00|2345.2|2344.4|2345.7|2344.9|2346.7|2345.9|2344.2|2343.4|336
1701741600000|2023-12-05 02:00:00|2346.2|2345.4|2346.2|2345.4|2347.2|2346.4|2345.2|2344.4|636
1701741900000|2023-12-05 02:05:00|2345.9|2345.1|2345.7|2344.9|2346.2|2345.4|2344.4|2343.6|530
1701742200000|2023-12-05 02:10:00|2345.4|2344.6|2343.7|2342.9|2345.7|2344.9|2343.7|2342.9|534
1701742500000|2023-12-05 02:15:00|2343.9|2343.1|2346.7|2345.9|2348.2|2347.4|2343.4|2342.6|407
1701742800000|2023-12-05 02:20:00|2347.2|2346.4|2346.2|2345.4|2348.2|2347.4|2346.2|2345.4|495
1701743100000|2023-12-05 02:25:00|2346.7|2345.9|2345.7|2344.9|2346.7|2345.9|2345.7|2344.9|716
1701743400000|2023-12-05 02:30:00|2345.9|2345.1|2343.7|2342.9|2346.2|2345.4|2343.4|2342.6|285
1701743700000|2023-12-05 02:35:00|2344.2|2343.4|2342.2|2341.4|2344.2|2343.4|2342.2|2341.4|172
1701744000000|2023-12-05 02:40:00|2342.4|2341.6|2342.2|2341.4|2343.7|2342.9|2342.2|2341.4|194
1701744300000|2023-12-05 02:45:00|2342.7|2341.9|2344.2|2343.4|2344.2|2343.4|2342.7|2341.9|182
1701744600000|2023-12-05 02:50:00|2344.4|2343.6|2343.2|2342.4|2344.7|2343.9|2342.7|2341.9|164
1701744900000|2023-12-05 02:55:00|2343.7|2342.9|2344.2|2343.4|2344.2|2343.4|2343.2|2342.4|188
1701745200000|2023-12-05 03:00:00|2344.4|2343.6|2344.2|2343.4|2344.7|2343.9|2344.2|2343.4|105
1701745500000|2023-12-05 03:05:00|2343.7|2342.9|2344.7|2343.9|2344.7|2343.9|2343.7|2342.9|122
1701745800000|2023-12-05 03:10:00|2345.2|2344.4|2344.2|2343.4|2345.2|2344.4|2344.2|2343.4|146
1701746100000|2023-12-05 03:15:00|2344.7|2343.9|2344.2|2343.4|2344.7|2343.9|2343.7|2342.9|157
1701746400000|2023-12-05 03:20:00|2343.7|2342.9|2343.2|2342.4|2344.2|2343.4|2343.2|2342.4|168
1701746700000|2023-12-05 03:25:00|2343.7|2342.9|2343.7|2342.9|2344.2|2343.4|2343.2|2342.4|326
1701747000000|2023-12-05 03:30:00|2344.2|2343.4|2345.7|2344.9|2346.7|2345.9|2344.2|2343.4|952
1701747300000|2023-12-05 03:35:00|2345.9|2345.1|2345.2|2344.4|2346.2|2345.4|2344.7|2343.9|317
1701747600000|2023-12-05 03:40:00|2344.9|2344.1|2343.7|2342.9|2345.2|2344.4|2343.7|2342.9|385
1701747900000|2023-12-05 03:45:00|2343.9|2343.1|2345.2|2344.4|2345.4|2344.6|2343.9|2343.1|293
1701748200000|2023-12-05 03:50:00|2344.7|2343.9|2344.7|2343.9|2345.7|2344.9|2344.2|2343.4|415
1701748500000|2023-12-05 03:55:00|2344.9|2344.1|2346.2|2345.4|2346.7|2345.9|2344.7|2343.9|334
1701748800000|2023-12-05 04:00:00|2345.9|2345.1|2346.2|2345.4|2346.7|2345.9|2345.7|2344.9|265
1701749100000|2023-12-05 04:05:00|2345.9|2345.1|2347.7|2346.9|2347.7|2346.9|2345.7|2344.9|407
1701749400000|2023-12-05 04:10:00|2348.2|2347.4|2350.7|2349.9|2352.2|2351.4|2348.2|2347.4|455
1701749700000|2023-12-05 04:15:00|2351.2|2350.4|2350.2|2349.4|2352.2|2351.4|2349.2|2348.4|352
1701750000000|2023-12-05 04:20:00|2350.4|2349.6|2349.2|2348.4|2350.7|2349.9|2348.9|2348.1|247
1701750300000|2023-12-05 04:25:00|2348.7|2347.9|2348.9|2348.1|2350.2|2349.4|2348.7|2347.9|380
1701750600000|2023-12-05 04:30:00|2348.7|2347.9|2347.2|2346.4|2348.7|2347.9|2347.2|2346.4|262
1701750900000|2023-12-05 04:35:00|2346.9|2346.1|2347.2|2346.4|2347.9|2347.1|2346.7|2345.9|355
1701751200000|2023-12-05 04:40:00|2346.9|2346.1|2346.2|2345.4|2347.2|2346.4|2345.7|2344.9|366
1701751500000|2023-12-05 04:45:00|2345.9|2345.1|2344.2|2343.4|2345.9|2345.1|2343.7|2342.9|349
1701751800000|2023-12-05 04:50:00|2344.7|2343.9|2346.2|2345.4|2346.7|2345.9|2344.7|2343.9|203
1701752100000|2023-12-05 04:55:00|2346.4|2345.6|2347.7|2346.9|2348.2|2347.4|2346.2|2345.4|302
1701752400000|2023-12-05 05:00:00|2347.9|2347.1|2346.7|2345.9|2348.2|2347.4|2346.2|2345.4|726
1701752700000|2023-12-05 05:05:00|2347.2|2346.4|2348.2|2347.4|2348.2|2347.4|2346.7|2345.9|366
1701753000000|2023-12-05 05:10:00|2348.7|2347.9|2348.7|2347.9|2350.2|2349.4|2348.2|2347.4|435
1701753300000|2023-12-05 05:15:00|2348.2|2347.4|2349.2|2348.4|2349.7|2348.9|2348.2|2347.4|273
1701753600000|2023-12-05 05:20:00|2349.4|2348.6|2348.7|2347.9|2349.7|2348.9|2348.7|2347.9|257
1701753900000|2023-12-05 05:25:00|2349.2|2348.4|2348.2|2347.4|2349.4|2348.6|2348.2|2347.4|467
1701754200000|2023-12-05 05:30:00|2348.7|2347.9|2346.7|2345.9|2349.2|2348.4|2346.7|2345.9|436
1701754500000|2023-12-05 05:35:00|2346.2|2345.4|2348.2|2347.4|2348.7|2347.9|2345.7|2344.9|578
1701754800000|2023-12-05 05:40:00|2348.4|2347.6|2345.7|2344.9|2348.7|2347.9|2345.2|2344.4|443
1701755100000|2023-12-05 05:45:00|2346.2|2345.4|2345.4|2344.6|2346.7|2345.9|2344.7|2343.9|666
1701755400000|2023-12-05 05:50:00|2345.2|2344.4|2343.2|2342.4|2345.4|2344.6|2342.7|2341.9|992
1701755700000|2023-12-05 05:55:00|2343.7|2342.9|2342.7|2341.9|2344.2|2343.4|2342.2|2341.4|3090
1701756000000|2023-12-05 06:00:00|2342.2|2341.4|2341.2|2340.4|2342.2|2341.4|2340.2|2339.4|2486
1701756300000|2023-12-05 06:05:00|2341.7|2340.9|2341.4|2339.4|2341.7|2340.9|2340.2|2339.4|597
1701756600000|2023-12-05 06:10:00|2341.5|2339.5|2341.1|2339.1|2341.8|2339.8|2340.7|2338.7|5
1701756900000|2023-12-05 06:15:00|2341.3|2339.3|2341.2|2339.2|2341.9|2339.9|2341.2|2339.2|879
1701757200000|2023-12-05 06:20:00|2341.4|2339.4|2341|2339|2341.5|2339.5|2341|2339|0
1701757500000|2023-12-05 06:25:00|2340.9|2338.9|2341.4|2339.4|2341.7|2339.7|2340.9|2338.9|0
1701757800000|2023-12-05 06:30:00|2341.3|2339.3|2340.9|2338.9|2341.4|2339.4|2340.9|2338.9|0
1701758100000|2023-12-05 06:35:00|2341.2|2339.2|2340.1|2338.1|2341.2|2339.2|2339.8|2337.8|0
1701758400000|2023-12-05 06:40:00|2340|2338|2338.8|2336.8|2340|2338|2338.8|2336.8|0
1701758700000|2023-12-05 06:45:00|2338.9|2336.9|2339|2337|2339.3|2337.3|2338.5|2336.5|0
1701759000000|2023-12-05 06:50:00|2339.1|2337.1|2339.3|2337.3|2340.1|2338.1|2339.1|2337.1|0
1701759300000|2023-12-05 06:55:00|2339.4|2337.4|2339|2337|2339.5|2337.5|2338.6|2336.6|0
1701759600000|2023-12-05 07:00:00|2338.9|2336.9|2337.5|2335.5|2338.9|2336.9|2337.3|2335.3|0
1701759900000|2023-12-05 07:05:00|2337.4|2335.4|2337.5|2335.5|2337.6|2335.6|2337|2335|0
1701760200000|2023-12-05 07:10:00|2337.4|2335.4|2338.1|2336.1|2338.3|2336.3|2337.1|2335.1|0
1701760500000|2023-12-05 07:15:00|2337.9|2335.9|2338.1|2336.1|2338.5|2336.5|2337.7|2335.7|0
1701760800000|2023-12-05 07:20:00|2338|2336|2337.4|2335.4|2338.4|2336.4|2337.1|2335.1|0
1701761100000|2023-12-05 07:25:00|2337.3|2335.3|2337.3|2335.3|2338|2336|2336.8|2334.8|0
1701761400000|2023-12-05 07:30:00|2337.5|2335.5|2340.9|2339.7|2340.9|2339.7|2337.5|2335.5|331
1701761700000|2023-12-05 07:35:00|2340.6|2339.4|2339.9|2338.7|2341.4|2340.2|2339.9|2338.7|269
1701762000000|2023-12-05 07:40:00|2339.4|2338.2|2340.4|2339.2|2340.9|2339.7|2339.4|2338.2|133
1701762300000|2023-12-05 07:45:00|2339.9|2338.7|2340.1|2338.9|2340.9|2339.7|2339.9|2338.7|157
1701762600000|2023-12-05 07:50:00|2339.9|2338.7|2338.9|2337.7|2340.4|2339.2|2338.9|2337.7|130
1701762900000|2023-12-05 07:55:00|2339.4|2338.2|2339.4|2338.2|2339.4|2338.2|2338.9|2337.7|181
1701763200000|2023-12-05 08:00:00|2339.6|2338.4|2340.4|2339.2|2340.4|2339.2|2339.4|2338.2|236
1701763500000|2023-12-05 08:05:00|2340.9|2339.7|2341.4|2340.2|2341.4|2340.2|2339.4|2338.2|99
1701763800000|2023-12-05 08:10:00|2341.9|2340.7|2341.4|2340.2|2341.9|2340.7|2340.9|2339.7|80
1701764100000|2023-12-05 08:15:00|2341.9|2340.7|2341.9|2340.7|2342.4|2341.2|2340.9|2339.7|140
1701764400000|2023-12-05 08:20:00|2342.4|2341.2|2340.6|2339.4|2342.4|2341.2|2339.9|2338.7|88
1701764700000|2023-12-05 08:25:00|2340.9|2339.7|2341.4|2340.2|2341.6|2340.4|2340.1|2338.9|81
1701765000000|2023-12-05 08:30:00|2341.9|2340.7|2340.9|2339.7|2341.9|2340.7|2340.9|2339.7|193
1701765300000|2023-12-05 08:35:00|2341.4|2340.2|2341.9|2340.7|2342.4|2341.2|2341.4|2340.2|46
1701765600000|2023-12-05 08:40:00|2341.6|2340.4|2340.9|2339.7|2342.4|2341.2|2340.4|2339.2|84
1701765900000|2023-12-05 08:45:00|2340.4|2339.2|2339.9|2338.7|2340.9|2339.7|2339.9|2338.7|98
1701766200000|2023-12-05 08:50:00|2340.4|2339.2|2341.4|2340.2|2341.4|2340.2|2339.9|2338.7|170
1701766500000|2023-12-05 08:55:00|2341.9|2340.7|2343.4|2342.2|2343.4|2342.2|2341.1|2339.9|86
1701766800000|2023-12-05 09:00:00|2343.9|2342.7|2343.9|2342.7|2344.4|2343.2|2343.4|2342.2|49
1701767100000|2023-12-05 09:05:00|2344.4|2343.2|2343.9|2342.7|2344.4|2343.2|2343.9|2342.7|12
1701767400000|2023-12-05 09:10:00|2344.4|2343.2|2344.9|2343.7|2345.4|2344.2|2343.9|2342.7|19
1701767700000|2023-12-05 09:15:00|2345.4|2344.2|2344.9|2343.7|2345.4|2344.2|2344.4|2343.2|38
1701768000000|2023-12-05 09:20:00|2344.6|2343.4|2345.4|2344.2|2345.4|2344.2|2344.4|2343.2|54
1701768300000|2023-12-05 09:25:00|2345.1|2343.9|2344.4|2343.2|2345.4|2344.2|2344.4|2343.2|75
1701768600000|2023-12-05 09:30:00|2344.9|2343.7|2344.1|2342.9|2344.9|2343.7|2343.9|2342.7|123
1701768900000|2023-12-05 09:35:00|2344.4|2343.2|2343.9|2342.7|2344.4|2343.2|2343.9|2342.7|62
1701769200000|2023-12-05 09:40:00|2343.4|2342.2|2343.9|2342.7|2343.9|2342.7|2343.4|2342.2|32
1701769500000|2023-12-05 09:45:00|2343.6|2342.4|2343.9|2342.7|2343.9|2342.7|2343.4|2342.2|54
1701769800000|2023-12-05 09:50:00|2344.4|2343.2|2344.4|2343.2|2344.9|2343.7|2343.9|2342.7|35
1701770100000|2023-12-05 09:55:00|2344.9|2343.7|2344.4|2343.2|2344.9|2343.7|2343.9|2342.7|37
1701770400000|2023-12-05 10:00:00|2344.1|2342.9|2343.9|2342.7|2344.4|2343.2|2343.9|2342.7|14
1701770700000|2023-12-05 10:05:00|2343.4|2342.2|2343.9|2342.7|2343.9|2342.7|2342.9|2341.7|99
1701771000000|2023-12-05 10:10:00|2343.4|2342.2|2343.4|2342.2|2343.9|2342.7|2342.9|2341.7|16
1701771300000|2023-12-05 10:15:00|2343.1|2341.9|2342.9|2341.7|2343.4|2342.2|2342.9|2341.7|30
1701771600000|2023-12-05 10:20:00|2342.6|2341.4|2343.9|2342.7|2344.4|2343.2|2342.6|2341.4|90
1701771900000|2023-12-05 10:25:00|2343.4|2342.2|2343.4|2342.2|2343.9|2342.7|2343.4|2342.2|52
1701772200000|2023-12-05 10:30:00|2343.9|2342.7|2343.4|2342.2|2343.9|2342.7|2343.4|2342.2|61
1701772500000|2023-12-05 10:35:00|2343.9|2342.7|2342.9|2341.7|2343.9|2342.7|2342.9|2341.7|78
1701772800000|2023-12-05 10:40:00|2342.6|2341.4|2341.4|2340.2|2342.9|2341.7|2341.4|2340.2|87
1701773100000|2023-12-05 10:45:00|2340.9|2339.7|2339.9|2338.7|2340.9|2339.7|2339.4|2338.2|95
1701773400000|2023-12-05 10:50:00|2339.4|2338.2|2339.4|2338.2|2339.6|2338.4|2338.9|2337.7|29
1701773700000|2023-12-05 10:55:00|2339.9|2338.7|2339.9|2338.7|2340.4|2339.2|2338.9|2337.7|74
1701774000000|2023-12-05 11:00:00|2340.1|2338.9|2339.9|2338.7|2340.4|2339.2|2339.4|2338.2|28
1701774300000|2023-12-05 11:05:00|2340.1|2338.9|2340.9|2339.7|2340.9|2339.7|2339.9|2338.7|19
1701774600000|2023-12-05 11:10:00|2341.4|2340.2|2341.9|2340.7|2341.9|2340.7|2340.9|2339.7|45
1701774900000|2023-12-05 11:15:00|2341.4|2340.2|2340.4|2339.2|2341.9|2340.7|2340.4|2339.2|43
1701775200000|2023-12-05 11:20:00|2340.6|2339.4|2340.4|2339.2|2340.9|2339.7|2339.9|2338.7|72
1701775500000|2023-12-05 11:25:00|2339.9|2338.7|2340.4|2339.2|2340.4|2339.2|2339.9|2338.7|55
1701775800000|2023-12-05 11:30:00|2339.9|2338.7|2338.9|2337.7|2339.9|2338.7|2338.9|2337.7|49
1701776100000|2023-12-05 11:35:00|2339.4|2338.2|2339.4|2338.2|2339.4|2338.2|2338.9|2337.7|36
1701776400000|2023-12-05 11:40:00|2338.9|2337.7|2338.4|2337.2|2338.9|2337.7|2338.4|2337.2|58
1701776700000|2023-12-05 11:45:00|2338.9|2337.7|2338.9|2337.7|2338.9|2337.7|2338.4|2337.2|12
1701777000000|2023-12-05 11:50:00|2338.6|2337.4|2338.4|2337.2|2338.9|2337.7|2338.4|2337.2|18
1701777300000|2023-12-05 11:55:00|2338.6|2337.4|2338.4|2337.2|2338.6|2337.4|2338.4|2337.2|17
1701777600000|2023-12-05 12:00:00|2337.9|2336.7|2338.9|2337.7|2339.4|2338.2|2337.9|2336.7|66
1701777900000|2023-12-05 12:05:00|2339.1|2337.9|2340.4|2339.2|2340.4|2339.2|2338.9|2337.7|73
1701778200000|2023-12-05 12:10:00|2339.9|2338.7|2339.4|2338.2|2339.9|2338.7|2339.4|2338.2|20
1701778500000|2023-12-05 12:15:00|2339.6|2338.4|2340.4|2339.2|2340.4|2339.2|2339.6|2338.4|21
1701778800000|2023-12-05 12:20:00|2339.9|2338.7|2339.9|2338.7|2340.4|2339.2|2339.9|2338.7|27
1701779100000|2023-12-05 12:25:00|2340.1|2338.9|2339.9|2338.7|2340.4|2339.2|2339.9|2338.7|11
1701779400000|2023-12-05 12:30:00|2340.1|2338.9|2339.9|2338.7|2340.1|2338.9|2339.4|2338.2|28
1701779700000|2023-12-05 12:35:00|2339.6|2338.4|2338.4|2337.2|2339.9|2338.7|2338.4|2337.2|28
1701780000000|2023-12-05 12:40:00|2338.6|2337.4|2339.4|2338.2|2339.4|2338.2|2338.4|2337.2|79
1701780300000|2023-12-05 12:45:00|2339.1|2337.9|2340.4|2339.2|2340.4|2339.2|2338.9|2337.7|9
1701780600000|2023-12-05 12:50:00|2340.1|2338.9|2341.4|2340.2|2341.4|2340.2|2339.9|2338.7|17
1701780900000|2023-12-05 12:55:00|2341.1|2339.9|2341.4|2340.2|2341.4|2340.2|2341.1|2339.9|14
1701781200000|2023-12-05 13:00:00|2341.1|2339.9|2342.4|2341.2|2342.9|2341.7|2340.9|2339.7|108
1701781500000|2023-12-05 13:05:00|2341.9|2340.7|2342.9|2341.7|2342.9|2341.7|2341.9|2340.7|21
1701781800000|2023-12-05 13:10:00|2342.6|2341.4|2341.9|2340.7|2342.9|2341.7|2341.9|2340.7|20
1701782100000|2023-12-05 13:15:00|2342.1|2340.9|2341.9|2340.7|2342.4|2341.2|2341.9|2340.7|12
1701782400000|2023-12-05 13:20:00|2342.4|2341.2|2341.9|2340.7|2342.4|2341.2|2341.4|2340.2|85
1701782700000|2023-12-05 13:25:00|2342.4|2341.2|2341.9|2340.7|2342.4|2341.2|2341.4|2340.2|53
1701783000000|2023-12-05 13:30:00|2342.4|2341.2|2342.4|2341.2|2342.9|2341.7|2342.4|2341.2|36
1701783300000|2023-12-05 13:35:00|2342.9|2341.7|2341.9|2340.7|2342.9|2341.7|2341.9|2340.7|45
1701783600000|2023-12-05 13:40:00|2342.4|2341.2|2342.4|2341.2|2342.6|2341.4|2341.9|2340.7|20
1701783900000|2023-12-05 13:45:00|2342.1|2340.9|2342.4|2341.2|2342.4|2341.2|2341.9|2340.7|46
1701784200000|2023-12-05 13:50:00|2342.9|2341.7|2342.4|2341.2|2342.9|2341.7|2342.4|2341.2|21
1701784500000|2023-12-05 13:55:00|2342.6|2341.4|2340.9|2339.7|2342.6|2341.4|2340.9|2339.7|25
1701784800000|2023-12-05 14:00:00|2341.1|2339.9|2341.9|2340.7|2341.9|2340.7|2341.1|2339.9|14
1701785100000|2023-12-05 14:05:00|2341.4|2340.2|2341.4|2340.2|2341.9|2340.7|2341.4|2340.2|55
1701785400000|2023-12-05 14:10:00|2341.6|2340.4|2342.9|2341.7|2342.9|2341.7|2341.6|2340.4|62
1701785700000|2023-12-05 14:15:00|2343.4|2342.2|2344.4|2343.2|2344.4|2343.2|2343.4|2342.2|94
1701786000000|2023-12-05 14:20:00|2343.9|2342.7|2344.9|2343.7|2344.9|2343.7|2343.9|2342.7|39
1701786300000|2023-12-05 14:25:00|2345.4|2344.2|2345.9|2344.7|2346.4|2345.2|2345.4|2344.2|89
1701786600000|2023-12-05 14:30:00|2345.6|2344.4|2345.9|2344.7|2346.9|2345.7|2345.4|2344.2|235
1701786900000|2023-12-05 14:35:00|2345.6|2344.4|2343.9|2342.7|2346.4|2345.2|2343.9|2342.7|84
1701787200000|2023-12-05 14:40:00|2343.4|2342.2|2344.9|2343.7|2345.4|2344.2|2342.9|2341.7|91
1701787500000|2023-12-05 14:45:00|2344.4|2343.2|2345.9|2344.7|2346.4|2345.2|2344.4|2343.2|97
1701787800000|2023-12-05 14:50:00|2346.4|2345.2|2346.4|2345.2|2346.9|2345.7|2344.4|2343.2|108
1701788100000|2023-12-05 14:55:00|2345.9|2344.7|2344.9|2343.7|2346.4|2345.2|2344.4|2343.2|78
1701788400000|2023-12-05 15:00:00|2344.6|2343.4|2345.9|2344.7|2346.9|2345.7|2344.6|2343.4|266
1701788700000|2023-12-05 15:05:00|2346.1|2344.9|2344.4|2343.2|2346.1|2344.9|2344.4|2343.2|268
1701789000000|2023-12-05 15:10:00|2344.9|2343.7|2343.9|2342.7|2345.1|2343.9|2343.4|2342.2|252
1701789300000|2023-12-05 15:15:00|2343.6|2342.4|2344.4|2343.2|2345.4|2344.2|2343.6|2342.4|80
1701789600000|2023-12-05 15:20:00|2344.6|2343.4|2345.9|2344.7|2345.9|2344.7|2344.4|2343.2|72
1701789900000|2023-12-05 15:25:00|2345.6|2344.4|2347.9|2346.7|2347.9|2346.7|2344.9|2343.7|289
1701790200000|2023-12-05 15:30:00|2348.1|2346.9|2347.4|2346.2|2348.1|2346.9|2346.1|2344.9|217
1701790500000|2023-12-05 15:35:00|2347.1|2345.9|2349.4|2348.2|2349.4|2348.2|2346.9|2345.7|90
1701790800000|2023-12-05 15:40:00|2349.1|2347.9|2349.9|2348.7|2350.4|2349.2|2348.9|2347.7|84
1701791100000|2023-12-05 15:45:00|2349.4|2348.2|2350.4|2349.2|2350.4|2349.2|2349.4|2348.2|165
1701791400000|2023-12-05 15:50:00|2349.9|2348.7|2349.4|2348.2|2350.9|2349.7|2349.4|2348.2|192
1701791700000|2023-12-05 15:55:00|2349.1|2347.9|2349.4|2348.2|2349.9|2348.7|2348.9|2347.7|162
1701792000000|2023-12-05 16:00:00|2349.9|2348.7|2349.4|2348.2|2349.9|2348.7|2348.9|2347.7|97
1701792300000|2023-12-05 16:05:00|2349.1|2347.9|2349.9|2348.7|2350.4|2349.2|2349.1|2347.9|240
1701792600000|2023-12-05 16:10:00|2350.4|2349.2|2348.4|2347.2|2350.9|2349.7|2348.4|2347.2|335
1701792900000|2023-12-05 16:15:00|2348.6|2347.4|2345.6|2344.4|2348.9|2347.7|2345.4|2344.2|379
1701793200000|2023-12-05 16:20:00|2345.9|2344.7|2348.4|2347.2|2348.9|2347.7|2345.4|2344.2|317
1701793500000|2023-12-05 16:25:00|2347.9|2346.7|2349.1|2347.9|2349.4|2348.2|2347.9|2346.7|108
1701793800000|2023-12-05 16:30:00|2348.9|2347.7|2349.9|2348.7|2350.9|2349.7|2348.9|2347.7|203
1701794100000|2023-12-05 16:35:00|2349.4|2348.2|2350.4|2349.2|2350.4|2349.2|2349.4|2348.2|68
1701794400000|2023-12-05 16:40:00|2350.9|2349.7|2349.9|2348.7|2350.9|2349.7|2349.4|2348.2|78
1701794700000|2023-12-05 16:45:00|2350.1|2348.9|2350.9|2349.7|2350.9|2349.7|2349.4|2348.2|132
1701795000000|2023-12-05 16:50:00|2350.4|2349.2|2346.9|2345.7|2350.9|2349.7|2346.4|2345.2|105
1701795300000|2023-12-05 16:55:00|2347.4|2346.2|2349.9|2348.7|2349.9|2348.7|2347.4|2346.2|68
1701795600000|2023-12-05 17:00:00|2350.1|2348.9|2349.9|2348.7|2350.4|2349.2|2349.9|2348.7|46
1701795900000|2023-12-05 17:05:00|2350.1|2348.9|2349.4|2348.2|2350.1|2348.9|2348.9|2347.7|44
1701796200000|2023-12-05 17:10:00|2349.9|2348.7|2349.4|2348.2|2349.9|2348.7|2349.4|2348.2|32
1701796500000|2023-12-05 17:15:00|2349.6|2348.4|2348.6|2347.4|2349.9|2348.7|2348.4|2347.2|58
1701796800000|2023-12-05 17:20:00|2348.9|2347.7|2348.1|2346.9|2349.9|2348.7|2347.9|2346.7|56
1701797100000|2023-12-05 17:25:00|2348.4|2347.2|2348.9|2347.7|2348.9|2347.7|2347.9|2346.7|19
1701797400000|2023-12-05 17:30:00|2348.4|2347.2|2347.4|2346.2|2348.9|2347.7|2346.9|2345.7|48
1701797700000|2023-12-05 17:35:00|2347.1|2345.9|2347.4|2346.2|2347.9|2346.7|2346.9|2345.7|41
1701798000000|2023-12-05 17:40:00|2347.1|2345.9|2345.9|2344.7|2347.4|2346.2|2345.4|2344.2|37
1701798300000|2023-12-05 17:45:00|2345.6|2344.4|2347.4|2346.2|2347.4|2346.2|2345.4|2344.2|58
1701798600000|2023-12-05 17:50:00|2347.6|2346.4|2346.9|2345.7|2347.9|2346.7|2346.4|2345.2|39
1701798900000|2023-12-05 17:55:00|2347.1|2345.9|2347.9|2346.7|2347.9|2346.7|2347.1|2345.9|17
1701799200000|2023-12-05 18:00:00|2347.4|2346.2|2347.4|2346.2|2347.9|2346.7|2346.6|2345.4|41
1701799500000|2023-12-05 18:05:00|2346.9|2345.7|2347.9|2346.7|2347.9|2346.7|2346.9|2345.7|61
1701799800000|2023-12-05 18:10:00|2348.4|2347.2|2348.4|2347.2|2348.4|2347.2|2347.9|2346.7|25
1701800100000|2023-12-05 18:15:00|2348.9|2347.7|2348.9|2347.7|2348.9|2347.7|2348.4|2347.2|32
1701800400000|2023-12-05 18:20:00|2349.4|2348.2|2349.4|2348.2|2349.9|2348.7|2348.9|2347.7|49
1701800700000|2023-12-05 18:25:00|2349.9|2348.7|2348.9|2347.7|2349.9|2348.7|2348.9|2347.7|26
1701801000000|2023-12-05 18:30:00|2348.4|2347.2|2349.4|2348.2|2349.4|2348.2|2348.4|2347.2|15
1701801300000|2023-12-05 18:35:00|2348.9|2347.7|2348.4|2347.2|2348.9|2347.7|2348.4|2347.2|26
1701801600000|2023-12-05 18:40:00|2348.6|2347.4|2348.4|2347.2|2349.4|2348.2|2347.4|2346.2|61
1701801900000|2023-12-05 18:45:00|2348.6|2347.4|2347.9|2346.7|2348.9|2347.7|2347.6|2346.4|57
1701802200000|2023-12-05 18:50:00|2347.6|2346.4|2347.4|2346.2|2347.9|2346.7|2346.9|2345.7|48
1701802500000|2023-12-05 18:55:00|2347.1|2345.9|2347.6|2346.4|2347.9|2346.7|2346.9|2345.7|46
1701802800000|2023-12-05 19:00:00|2347.9|2346.7|2347.9|2346.7|2348.4|2347.2|2347.4|2346.2|19
1701803100000|2023-12-05 19:05:00|2347.4|2346.2|2348.4|2347.2|2348.4|2347.2|2346.9|2345.7|33
1701803400000|2023-12-05 19:10:00|2348.9|2347.7|2349.4|2348.2|2349.9|2348.7|2348.4|2347.2|42
1701803700000|2023-12-05 19:15:00|2349.9|2348.7|2349.9|2348.7|2350.4|2349.2|2349.4|2348.2|26
1701804000000|2023-12-05 19:20:00|2350.4|2349.2|2349.4|2348.2|2350.4|2349.2|2349.4|2348.2|38
1701804300000|2023-12-05 19:25:00|2349.9|2348.7|2349.9|2348.7|2349.9|2348.7|2349.9|2348.7|16
1701804600000|2023-12-05 19:30:00|2350.4|2349.2|2348.9|2347.7|2350.4|2349.2|2348.9|2347.7|28
1701804900000|2023-12-05 19:35:00|2348.4|2347.2|2348.9|2347.7|2349.4|2348.2|2348.4|2347.2|34
1701805200000|2023-12-05 19:40:00|2349.4|2348.2|2348.9|2347.7|2349.4|2348.2|2348.9|2347.7|25
1701805500000|2023-12-05 19:45:00|2349.1|2347.9|2349.4|2348.2|2349.4|2348.2|2348.9|2347.7|11
1701805800000|2023-12-05 19:50:00|2349.9|2348.7|2350.4|2349.2|2350.4|2349.2|2349.9|2348.7|14
1701806100000|2023-12-05 19:55:00|2349.9|2348.7|2350.4|2349.2|2350.4|2349.2|2349.9|2348.7|22
1701806400000|2023-12-05 20:00:00|2349.9|2348.7|2349.4|2348.2|2350.4|2349.2|2349.4|2348.2|74
1701806700000|2023-12-05 20:05:00|2348.9|2347.7|2348.9|2347.7|2349.4|2348.2|2348.9|2347.7|46
1701807000000|2023-12-05 20:10:00|2349.1|2347.9|2349.9|2348.7|2349.9|2348.7|2349.1|2347.9|21
1701807300000|2023-12-05 20:15:00|2349.4|2348.2|2349.9|2348.7|2350.4|2349.2|2349.4|2348.2|11
1701807600000|2023-12-05 20:20:00|2349.6|2348.4|2349.4|2348.2|2349.9|2348.7|2349.4|2348.2|6
1701807900000|2023-12-05 20:25:00|2349.9|2348.7|2348.9|2347.7|2349.9|2348.7|2348.9|2347.7|7
1701808200000|2023-12-05 20:30:00|2348.6|2347.4|2348.4|2347.2|2348.9|2347.7|2348.4|2347.2|22
1701808500000|2023-12-05 20:35:00|2347.9|2346.7|2347.9|2346.7|2348.1|2346.9|2347.9|2346.7|11
1701808800000|2023-12-05 20:40:00|2347.4|2346.2|2347.4|2346.2|2347.9|2346.7|2346.9|2345.7|75
1701809100000|2023-12-05 20:45:00|2347.1|2345.9|2346.9|2345.7|2347.9|2346.7|2346.9|2345.7|119
1701809400000|2023-12-05 20:50:00|2346.6|2345.4|2347.9|2345.9|2348|2346.2|2346.4|2345.2|49
1701809700000|2023-12-05 20:55:00|2348|2346|2349.7|2347.7|2349.8|2347.8|2348|2346|0
1701810000000|2023-12-05 21:00:00|2349.8|2347.8|2349.9|2347.9|2350.1|2348.1|2349.7|2347.7|2
1701810300000|2023-12-05 21:05:00|2350|2348|2350|2348|2350.3|2348.3|2349.7|2347.7|0
1701810600000|2023-12-05 21:10:00|2349.9|2347.9|2350.2|2348.2|2350.4|2348.4|2349.9|2347.9|0
1701810900000|2023-12-05 21:15:00|2350|2348|2350.1|2348.1|2350.1|2348.1|2350|2348|0
1701811200000|2023-12-05 21:20:00|2350|2348|2349.9|2347.9|2350.2|2348.2|2349.9|2347.9|0
1701811500000|2023-12-05 21:25:00|2350.2|2348.2|2350.2|2348.2|2350.6|2348.6|2349.9|2347.9|0
1701811800000|2023-12-05 21:30:00|2350.1|2348.1|2349.7|2347.7|2350.1|2348.1|2349.3|2347.3|0
1701812100000|2023-12-05 21:35:00|2349.6|2347.6|2349.8|2347.8|2349.8|2347.8|2349.6|2347.6|0
1701813000000|2023-12-05 21:50:00|2349.9|2347.9|2350.2|2348.2|2350.2|2348.2|2349.9|2347.9|0
1701813300000|2023-12-05 21:55:00|2350|2348|2350|2348|2350.2|2348.2|2349.7|2347.7|0
1701813600000|2023-12-05 22:00:00|2349.9|2347.9|2350|2348|2350.1|2348.1|2349.8|2347.8|0
1701813900000|2023-12-05 22:05:00|2350.1|2348.1|2350|2348|2350.2|2348.2|2349.8|2347.8|0
1701814200000|2023-12-05 22:10:00|2350.1|2348.1|2350.1|2348.1|2350.2|2348.2|2349.9|2347.9|0
1701814800000|2023-12-05 22:20:00|2350.3|2348.3|2350.2|2348.2|2350.3|2348.3|2350.2|2348.2|0
1701815100000|2023-12-05 22:25:00|2350.3|2348.3|2350.3|2348.3|2350.3|2348.3|2350.3|2348.3|0
1701815700000|2023-12-05 22:35:00|2350.2|2348.2|2350.2|2348.2|2350.3|2348.3|2350.2|2348.2|0
1701816000000|2023-12-05 22:40:00|2350.3|2348.3|2350.3|2348.3|2350.3|2348.3|2350.2|2348.2|0
1701816300000|2023-12-05 22:45:00|2350.1|2348.1|2350.1|2348.1|2350.1|2348.1|2350.1|2348.1|0
1701816600000|2023-12-05 22:50:00|2350.2|2348.2|2350.1|2348.1|2350.2|2348.2|2350.1|2348.1|0
1701816900000|2023-12-05 22:55:00|2350.2|2348.2|2350.2|2348.2|2350.3|2348.3|2350.1|2348.1|0
1701817200000|2023-12-05 23:00:00|2349.8|2347.8|2350.1|2348.1|2350.7|2348.7|2349.7|2347.7|0
1701817500000|2023-12-05 23:05:00|2350.2|2348.2|2350|2348|2350.2|2348.2|2350|2348|0
1701817800000|2023-12-05 23:10:00|2350.1|2348.1|2350.5|2348.5|2350.5|2348.5|2350.1|2348.1|0
1701818100000|2023-12-05 23:15:00|2350.4|2348.4|2351.4|2349.4|2352|2350|2350.4|2348.4|0
1701818400000|2023-12-05 23:20:00|2351.6|2349.6|2351.1|2349.1|2352|2350|2350.9|2348.9|0
1701818700000|2023-12-05 23:25:00|2351|2349|2351.5|2349.5|2351.5|2349.5|2350.5|2348.5|0
1701819000000|2023-12-05 23:30:00|2351.6|2349.6|2352.3|2350.3|2352.9|2350.9|2351.6|2349.6|0
1701819300000|2023-12-05 23:35:00|2352.2|2350.2|2354.5|2352.5|2354.5|2352.5|2352.1|2350.1|0
1701819600000|2023-12-05 23:40:00|2354.7|2352.7|2350|2348|2354.9|2352.9|2350|2348|0
1701819900000|2023-12-05 23:45:00|2348.1|2346.9|2346.9|2345.7|2348.4|2347.2|2344.9|2343.7|463
1701820200000|2023-12-05 23:50:00|2346.4|2345.2|2349.6|2348.4|2350.4|2349.2|2346.4|2345.2|308
1701820500000|2023-12-05 23:55:00|2349.4|2348.2|2347.4|2346.2|2350.9|2349.7|2347.4|2346.2|294
1701820800000|2023-12-06 00:00:00|2347.2|2346.4|2354.2|2353.4|2355.2|2354.4|2347.2|2346.4|1458
1701821100000|2023-12-06 00:05:00|2353.7|2352.9|2360.7|2359.9|2361.4|2360.6|2353.7|2352.9|815
1701821400000|2023-12-06 00:10:00|2360.4|2359.6|2364.9|2364.1|2364.9|2364.1|2359.7|2358.9|733
1701821700000|2023-12-06 00:15:00|2364.7|2363.9|2365.4|2364.6|2366.4|2365.6|2364.2|2363.4|648
1701822000000|2023-12-06 00:20:00|2365.2|2364.4|2368.2|2367.4|2368.2|2367.4|2365.2|2364.4|517
1701822300000|2023-12-06 00:25:00|2368.7|2367.9|2369.7|2368.9|2370.4|2369.6|2368.7|2367.9|832
1701822600000|2023-12-06 00:30:00|2370.2|2369.4|2369.2|2368.4|2370.4|2369.6|2368.2|2367.4|443
1701822900000|2023-12-06 00:35:00|2369.4|2368.6|2368.4|2367.6|2370.7|2369.9|2368.2|2367.4|412
1701823200000|2023-12-06 00:40:00|2368.2|2367.4|2369.7|2368.9|2370.7|2369.9|2368.2|2367.4|437
1701823500000|2023-12-06 00:45:00|2370.2|2369.4|2370.2|2369.4|2370.7|2369.9|2369.7|2368.9|217
1701823800000|2023-12-06 00:50:00|2370.7|2369.9|2371.2|2370.4|2371.7|2370.9|2370.2|2369.4|280
1701824100000|2023-12-06 00:55:00|2370.9|2370.1|2372.2|2371.4|2372.7|2371.9|2370.7|2369.9|315
1701824400000|2023-12-06 01:00:00|2371.7|2370.9|2372.2|2371.4|2372.7|2371.9|2371.7|2370.9|317
1701824700000|2023-12-06 01:05:00|2371.7|2370.9|2372.7|2371.9|2373.2|2372.4|2371.7|2370.9|267
1701825000000|2023-12-06 01:10:00|2373.2|2372.4|2373.7|2372.9|2374.7|2373.9|2372.7|2371.9|283
1701825300000|2023-12-06 01:15:00|2374.2|2373.4|2374.2|2373.4|2374.7|2373.9|2373.2|2372.4|206
1701825600000|2023-12-06 01:20:00|2374.7|2373.9|2373.7|2372.9|2374.7|2373.9|2373.7|2372.9|224
1701825900000|2023-12-06 01:25:00|2373.9|2373.1|2374.2|2373.4|2374.7|2373.9|2373.2|2372.4|285
1701826200000|2023-12-06 01:30:00|2374.7|2373.9|2374.7|2373.9|2375.2|2374.4|2373.2|2372.4|377
1701826500000|2023-12-06 01:35:00|2375.2|2374.4|2375.4|2374.6|2375.7|2374.9|2374.7|2373.9|219
1701826800000|2023-12-06 01:40:00|2375.7|2374.9|2375.7|2374.9|2376.2|2375.4|2374.4|2373.6|333
1701827100000|2023-12-06 01:45:00|2376.2|2375.4|2376.2|2375.4|2376.7|2375.9|2375.7|2374.9|201
1701827400000|2023-12-06 01:50:00|2376.4|2375.6|2374.7|2373.9|2376.4|2375.6|2374.7|2373.9|244
1701827700000|2023-12-06 01:55:00|2374.9|2374.1|2374.9|2374.1|2375.4|2374.6|2374.2|2373.4|227
1701828000000|2023-12-06 02:00:00|2375.2|2374.4|2375.2|2374.4|2375.2|2374.4|2374.2|2373.4|129
1701828300000|2023-12-06 02:05:00|2375.7|2374.9|2376.2|2375.4|2376.9|2376.1|2375.2|2374.4|209
1701828600000|2023-12-06 02:10:00|2375.7|2374.9|2377.2|2376.4|2377.7|2376.9|2375.7|2374.9|346
1701828900000|2023-12-06 02:15:00|2377.7|2376.9|2376.7|2375.9|2378.2|2377.4|2376.7|2375.9|192
1701829200000|2023-12-06 02:20:00|2376.2|2375.4|2377.2|2376.4|2377.2|2376.4|2376.2|2375.4|165
1701829500000|2023-12-06 02:25:00|2376.9|2376.1|2376.7|2375.9|2377.7|2376.9|2376.7|2375.9|228
1701829800000|2023-12-06 02:30:00|2377.2|2376.4|2378.7|2377.9|2378.7|2377.9|2377.2|2376.4|376
1701830100000|2023-12-06 02:35:00|2379.2|2378.4|2380.2|2379.4|2380.2|2379.4|2379.2|2378.4|199
1701830400000|2023-12-06 02:40:00|2380.7|2379.9|2380.2|2379.4|2380.7|2379.9|2379.7|2378.9|307
1701830700000|2023-12-06 02:45:00|2379.9|2379.1|2379.2|2378.4|2380.7|2379.9|2379.2|2378.4|167
1701831000000|2023-12-06 02:50:00|2378.7|2377.9|2378.7|2377.9|2379.7|2378.9|2378.2|2377.4|251
1701831300000|2023-12-06 02:55:00|2378.2|2377.4|2378.2|2377.4|2379.2|2378.4|2377.7|2376.9|339
1701831600000|2023-12-06 03:00:00|2378.7|2377.9|2378.7|2377.9|2379.2|2378.4|2378.7|2377.9|119
1701831900000|2023-12-06 03:05:00|2379.2|2378.4|2378.7|2377.9|2379.2|2378.4|2378.7|2377.9|52
1701832200000|2023-12-06 03:10:00|2378.4|2377.6|2378.2|2377.4|2378.7|2377.9|2378.2|2377.4|70
1701832500000|2023-12-06 03:15:00|2378.4|2377.6|2378.7|2377.9|2378.7|2377.9|2378.2|2377.4|156
1701832800000|2023-12-06 03:20:00|2379.2|2378.4|2378.7|2377.9|2379.2|2378.4|2378.7|2377.9|113
1701833100000|2023-12-06 03:25:00|2378.9|2378.1|2379.2|2378.4|2379.7|2378.9|2378.9|2378.1|191
1701833400000|2023-12-06 03:30:00|2379.7|2378.9|2379.7|2378.9|2380.7|2379.9|2378.7|2377.9|887
1701833700000|2023-12-06 03:35:00|2379.9|2379.1|2381.2|2380.4|2381.2|2380.4|2379.7|2378.9|362
1701834000000|2023-12-06 03:40:00|2380.7|2379.9|2378.7|2377.9|2381.2|2380.4|2378.2|2377.4|500
1701834300000|2023-12-06 03:45:00|2379.2|2378.4|2380.7|2379.9|2380.7|2379.9|2378.9|2378.1|318
1701834600000|2023-12-06 03:50:00|2380.4|2379.6|2380.2|2379.4|2381.2|2380.4|2379.9|2379.1|327
1701834900000|2023-12-06 03:55:00|2379.7|2378.9|2379.7|2378.9|2380.7|2379.9|2379.2|2378.4|276
1701835200000|2023-12-06 04:00:00|2380.2|2379.4|2381.2|2380.4|2381.2|2380.4|2379.7|2378.9|285
1701835500000|2023-12-06 04:05:00|2381.7|2380.9|2380.7|2379.9|2381.7|2380.9|2380.7|2379.9|199
1701835800000|2023-12-06 04:10:00|2380.2|2379.4|2379.7|2378.9|2380.7|2379.9|2379.7|2378.9|440
1701836100000|2023-12-06 04:15:00|2379.4|2378.6|2380.2|2379.4|2380.2|2379.4|2379.4|2378.6|240
1701836400000|2023-12-06 04:20:00|2380.7|2379.9|2380.7|2379.9|2381.2|2380.4|2380.2|2379.4|479
1701836700000|2023-12-06 04:25:00|2380.2|2379.4|2380.7|2379.9|2380.7|2379.9|2379.7|2378.9|278
1701837000000|2023-12-06 04:30:00|2381.2|2380.4|2382.2|2381.4|2382.2|2381.4|2381.2|2380.4|339
1701837300000|2023-12-06 04:35:00|2382.7|2381.9|2382.2|2381.4|2382.7|2381.9|2382.2|2381.4|473
1701837600000|2023-12-06 04:40:00|2381.7|2380.9|2382.2|2381.4|2382.2|2381.4|2381.7|2380.9|377
1701837900000|2023-12-06 04:45:00|2382.7|2381.9|2382.7|2381.9|2382.7|2381.9|2381.7|2380.9|343
1701838200000|2023-12-06 04:50:00|2382.2|2381.4|2382.7|2381.9|2382.7|2381.9|2382.2|2381.4|197
1701838500000|2023-12-06 04:55:00|2382.4|2381.6|2383.2|2382.4|2383.2|2382.4|2382.2|2381.4|468
1701838800000|2023-12-06 05:00:00|2382.7|2381.9|2383.7|2382.9|2383.7|2382.9|2382.7|2381.9|505
1701839100000|2023-12-06 05:05:00|2383.2|2382.4|2383.7|2382.9|2383.7|2382.9|2382.2|2381.4|355
1701839400000|2023-12-06 05:10:00|2383.2|2382.4|2383.7|2382.9|2384.2|2383.4|2383.2|2382.4|427
1701839700000|2023-12-06 05:15:00|2384.2|2383.4|2384.2|2383.4|2384.7|2383.9|2383.7|2382.9|433
1701840000000|2023-12-06 05:20:00|2384.7|2383.9|2385.7|2384.9|2385.7|2384.9|2384.7|2383.9|454
1701840300000|2023-12-06 05:25:00|2386.2|2385.4|2386.2|2385.4|2386.2|2385.4|2385.7|2384.9|401
1701840600000|2023-12-06 05:30:00|2386.7|2385.9|2385.7|2384.9|2386.9|2386.1|2385.7|2384.9|610
1701840900000|2023-12-06 05:35:00|2386.2|2385.4|2386.7|2385.9|2387.2|2386.4|2386.2|2385.4|449
1701841200000|2023-12-06 05:40:00|2386.2|2385.4|2385.7|2384.9|2386.2|2385.4|2385.2|2384.4|664
1701841500000|2023-12-06 05:45:00|2385.2|2384.4|2386.7|2385.9|2386.7|2385.9|2385.2|2384.4|571
1701841800000|2023-12-06 05:50:00|2386.9|2386.1|2387.7|2386.9|2387.7|2386.9|2386.7|2385.9|798
1701842100000|2023-12-06 05:55:00|2388.2|2387.4|2387.2|2386.4|2389.2|2388.4|2387.2|2386.4|2759
1701842400000|2023-12-06 06:00:00|2388.2|2387.4|2387.2|2386.4|2388.2|2387.4|2386.2|2385.4|2853
1701842700000|2023-12-06 06:05:00|2386.9|2386.1|2387.9|2385.9|2388|2386.4|2385.7|2384.9|695
1701843000000|2023-12-06 06:10:00|2387.8|2385.8|2387.8|2385.8|2388.3|2386.3|2387.5|2385.5|8
1701843300000|2023-12-06 06:15:00|2388|2386|2388|2386|2388.3|2386.3|2387.8|2385.8|692
1701843600000|2023-12-06 06:20:00|2387.9|2385.9|2387.7|2385.7|2388|2386|2387.2|2385.2|0
1701843900000|2023-12-06 06:25:00|2387.6|2385.6|2386.4|2384.4|2387.7|2385.7|2386.2|2384.2|0
1701844200000|2023-12-06 06:30:00|2386.5|2384.5|2386.4|2384.4|2386.7|2384.7|2385.9|2383.9|0
1701844500000|2023-12-06 06:35:00|2386.5|2384.5|2386.4|2384.4|2386.7|2384.7|2386.1|2384.1|0
1701844800000|2023-12-06 06:40:00|2386.3|2384.3|2386.3|2384.3|2386.4|2384.4|2386.2|2384.2|0
1701845100000|2023-12-06 06:45:00|2386.2|2384.2|2386.2|2384.2|2386.3|2384.3|2386.2|2384.2|0
1701845400000|2023-12-06 06:50:00|2386.3|2384.3|2385.9|2383.9|2386.4|2384.4|2385.9|2383.9|0
1701845700000|2023-12-06 06:55:00|2386|2384|2385.9|2383.9|2386.2|2384.2|2385.7|2383.7|0
1701846000000|2023-12-06 07:00:00|2386|2384|2385.6|2383.6|2386.1|2384.1|2385|2383|0
1701846300000|2023-12-06 07:05:00|2385.8|2383.8|2385.4|2383.4|2385.8|2383.8|2384.9|2382.9|0
1701846600000|2023-12-06 07:10:00|2385.6|2383.6|2385.1|2383.1|2385.6|2383.6|2385|2383|0
1701846900000|2023-12-06 07:15:00|2385|2383|2385|2383|2385.4|2383.4|2384.7|2382.7|0
1701847200000|2023-12-06 07:20:00|2384.8|2382.8|2384.7|2382.7|2385.2|2383.2|2384.7|2382.7|0
1701847500000|2023-12-06 07:25:00|2384.8|2382.8|2385.2|2383.2|2385.4|2383.4|2384.8|2382.8|0
1701847800000|2023-12-06 07:30:00|2385|2383|2384.4|2383.2|2386.1|2384.9|2383.9|2382.7|636
1701848100000|2023-12-06 07:35:00|2384.9|2383.7|2384.9|2383.7|2384.9|2383.7|2384.4|2383.2|119
1701848400000|2023-12-06 07:40:00|2384.4|2383.2|2384.4|2383.2|2384.4|2383.2|2383.9|2382.7|113
1701848700000|2023-12-06 07:45:00|2384.6|2383.4|2385.4|2384.2|2385.4|2384.2|2384.6|2383.4|120
1701849000000|2023-12-06 07:50:00|2385.1|2383.9|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|110
1701849300000|2023-12-06 07:55:00|2384.9|2383.7|2384.9|2383.7|2385.4|2384.2|2384.9|2383.7|55
1701849600000|2023-12-06 08:00:00|2385.1|2383.9|2384.4|2383.2|2385.9|2384.7|2383.9|2382.7|218
1701849900000|2023-12-06 08:05:00|2383.9|2382.7|2385.4|2384.2|2385.9|2384.7|2383.4|2382.2|215
1701850200000|2023-12-06 08:10:00|2385.9|2384.7|2387.4|2386.2|2387.9|2386.7|2385.4|2384.2|112
1701850500000|2023-12-06 08:15:00|2387.1|2385.9|2386.9|2385.7|2387.4|2386.2|2385.9|2384.7|62
1701850800000|2023-12-06 08:20:00|2386.6|2385.4|2385.9|2384.7|2386.9|2385.7|2385.9|2384.7|41
1701851100000|2023-12-06 08:25:00|2386.4|2385.2|2385.4|2384.2|2386.4|2385.2|2384.9|2383.7|197
1701851400000|2023-12-06 08:30:00|2385.1|2383.9|2385.4|2384.2|2385.9|2384.7|2384.9|2383.7|53
1701851700000|2023-12-06 08:35:00|2385.6|2384.4|2385.1|2383.9|2385.9|2384.7|2384.9|2383.7|42
1701852000000|2023-12-06 08:40:00|2385.4|2384.2|2385.4|2384.2|2385.9|2384.7|2384.9|2383.7|67
1701852300000|2023-12-06 08:45:00|2385.9|2384.7|2386.9|2385.7|2387.4|2386.2|2385.6|2384.4|160
1701852600000|2023-12-06 08:50:00|2386.6|2385.4|2386.9|2385.7|2387.9|2386.7|2386.6|2385.4|81
1701852900000|2023-12-06 08:55:00|2386.4|2385.2|2386.4|2385.2|2387.4|2386.2|2386.4|2385.2|12
1701853200000|2023-12-06 09:00:00|2386.1|2384.9|2385.6|2384.4|2386.4|2385.2|2385.4|2384.2|50
1701853500000|2023-12-06 09:05:00|2385.9|2384.7|2385.9|2384.7|2386.4|2385.2|2384.9|2383.7|30
1701853800000|2023-12-06 09:10:00|2386.1|2384.9|2386.4|2385.2|2386.9|2385.7|2385.9|2384.7|27
1701854100000|2023-12-06 09:15:00|2386.1|2384.9|2385.9|2384.7|2386.4|2385.2|2385.9|2384.7|27
1701854400000|2023-12-06 09:20:00|2386.4|2385.2|2386.9|2385.7|2386.9|2385.7|2385.9|2384.7|42
1701854700000|2023-12-06 09:25:00|2386.4|2385.2|2386.4|2385.2|2386.9|2385.7|2385.9|2384.7|27
1701855000000|2023-12-06 09:30:00|2385.9|2384.7|2386.9|2385.7|2386.9|2385.7|2385.9|2384.7|68
1701855300000|2023-12-06 09:35:00|2386.6|2385.4|2385.4|2384.2|2386.9|2385.7|2385.1|2383.9|57
1701855600000|2023-12-06 09:40:00|2385.9|2384.7|2385.9|2384.7|2386.9|2385.7|2385.9|2384.7|70
1701855900000|2023-12-06 09:45:00|2386.4|2385.2|2386.4|2385.2|2386.9|2385.7|2385.9|2384.7|61
1701856200000|2023-12-06 09:50:00|2386.9|2385.7|2386.4|2385.2|2387.4|2386.2|2386.4|2385.2|42
1701856500000|2023-12-06 09:55:00|2385.9|2384.7|2385.9|2384.7|2386.4|2385.2|2385.4|2384.2|116
1701856800000|2023-12-06 10:00:00|2385.4|2384.2|2385.4|2384.2|2385.9|2384.7|2385.4|2384.2|64
1701857100000|2023-12-06 10:05:00|2384.9|2383.7|2385.9|2384.7|2385.9|2384.7|2384.9|2383.7|152
1701857400000|2023-12-06 10:10:00|2386.4|2385.2|2385.9|2384.7|2386.4|2385.2|2385.9|2384.7|99
1701857700000|2023-12-06 10:15:00|2385.4|2384.2|2385.9|2384.7|2386.4|2385.2|2385.4|2384.2|27
1701858000000|2023-12-06 10:20:00|2385.4|2384.2|2386.1|2384.9|2386.1|2384.9|2384.9|2383.7|70
1701858300000|2023-12-06 10:25:00|2386.4|2385.2|2386.4|2385.2|2386.4|2385.2|2385.9|2384.7|40
1701858600000|2023-12-06 10:30:00|2386.9|2385.7|2386.9|2385.7|2386.9|2385.7|2386.9|2385.7|14
1701858900000|2023-12-06 10:35:00|2387.4|2386.2|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|36
1701859200000|2023-12-06 10:40:00|2387.4|2386.2|2387.4|2386.2|2387.4|2386.2|2386.9|2385.7|51
1701859500000|2023-12-06 10:45:00|2387.1|2385.9|2387.1|2385.9|2387.4|2386.2|2386.9|2385.7|38
1701859800000|2023-12-06 10:50:00|2387.4|2386.2|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|25
1701860100000|2023-12-06 10:55:00|2387.1|2385.9|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|23
1701860400000|2023-12-06 11:00:00|2387.1|2385.9|2386.9|2385.7|2387.4|2386.2|2386.9|2385.7|22
1701860700000|2023-12-06 11:05:00|2387.1|2385.9|2386.9|2385.7|2387.1|2385.9|2386.9|2385.7|13
1701861000000|2023-12-06 11:10:00|2386.6|2385.4|2386.4|2385.2|2386.9|2385.7|2385.9|2384.7|56
1701861300000|2023-12-06 11:15:00|2386.6|2385.4|2386.4|2385.2|2386.6|2385.4|2386.4|2385.2|5
1701861600000|2023-12-06 11:20:00|2386.6|2385.4|2386.4|2385.2|2386.9|2385.7|2386.4|2385.2|34
1701861900000|2023-12-06 11:25:00|2386.6|2385.4|2386.6|2385.4|2386.9|2385.7|2386.4|2385.2|36
1701862200000|2023-12-06 11:30:00|2386.4|2385.2|2386.1|2384.9|2386.4|2385.2|2385.9|2384.7|47
1701862500000|2023-12-06 11:35:00|2385.9|2384.7|2385.6|2384.4|2386.4|2385.2|2385.4|2384.2|42
1701862800000|2023-12-06 11:40:00|2385.4|2384.2|2385.9|2384.7|2386.4|2385.2|2385.4|2384.2|29
1701863100000|2023-12-06 11:45:00|2386.4|2385.2|2385.9|2384.7|2386.4|2385.2|2385.9|2384.7|22
1701863400000|2023-12-06 11:50:00|2386.4|2385.2|2386.4|2385.2|2386.4|2385.2|2386.4|2385.2|34
1701863700000|2023-12-06 11:55:00|2386.1|2384.9|2385.4|2384.2|2386.4|2385.2|2385.4|2384.2|61
1701864000000|2023-12-06 12:00:00|2384.9|2383.7|2384.9|2383.7|2385.4|2384.2|2384.4|2383.2|197
1701864300000|2023-12-06 12:05:00|2385.4|2384.2|2385.4|2384.2|2385.4|2384.2|2384.9|2383.7|99
1701864600000|2023-12-06 12:10:00|2385.6|2384.4|2385.4|2384.2|2385.9|2384.7|2385.4|2384.2|139
1701864900000|2023-12-06 12:15:00|2384.9|2383.7|2384.9|2383.7|2385.4|2384.2|2384.9|2383.7|49
1701865200000|2023-12-06 12:20:00|2384.4|2383.2|2384.4|2383.2|2384.9|2383.7|2384.4|2383.2|32
1701865500000|2023-12-06 12:25:00|2383.9|2382.7|2383.9|2382.7|2384.4|2383.2|2383.9|2382.7|57
1701865800000|2023-12-06 12:30:00|2383.4|2382.2|2383.4|2382.2|2383.9|2382.7|2383.4|2382.2|45
1701866100000|2023-12-06 12:35:00|2383.6|2382.4|2383.4|2382.2|2383.9|2382.7|2383.4|2382.2|46
1701866400000|2023-12-06 12:40:00|2383.9|2382.7|2384.4|2383.2|2384.4|2383.2|2383.4|2382.2|58
1701866700000|2023-12-06 12:45:00|2384.9|2383.7|2384.9|2383.7|2385.4|2384.2|2384.6|2383.4|87
1701867000000|2023-12-06 12:50:00|2384.4|2383.2|2384.4|2383.2|2384.4|2383.2|2384.4|2383.2|9
1701867300000|2023-12-06 12:55:00|2383.9|2382.7|2383.9|2382.7|2383.9|2382.7|2383.9|2382.7|25
1701867600000|2023-12-06 13:00:00|2384.4|2383.2|2383.9|2382.7|2384.4|2383.2|2383.9|2382.7|59
1701867900000|2023-12-06 13:05:00|2383.6|2382.4|2383.9|2382.7|2383.9|2382.7|2383.4|2382.2|72
1701868200000|2023-12-06 13:10:00|2383.4|2382.2|2383.4|2382.2|2383.9|2382.7|2383.4|2382.2|60
1701868500000|2023-12-06 13:15:00|2383.6|2382.4|2383.4|2382.2|2383.9|2382.7|2383.4|2382.2|171
1701868800000|2023-12-06 13:20:00|2383.9|2382.7|2383.4|2382.2|2383.9|2382.7|2383.4|2382.2|59
1701869100000|2023-12-06 13:25:00|2383.9|2382.7|2383.1|2381.9|2384.4|2383.2|2383.1|2381.9|70
1701869400000|2023-12-06 13:30:00|2382.9|2381.7|2384.4|2383.2|2384.4|2383.2|2382.9|2381.7|198
1701869700000|2023-12-06 13:35:00|2383.9|2382.7|2383.9|2382.7|2384.4|2383.2|2382.9|2381.7|179
1701870000000|2023-12-06 13:40:00|2383.6|2382.4|2383.9|2382.7|2384.4|2383.2|2383.4|2382.2|110
1701870300000|2023-12-06 13:45:00|2383.4|2382.2|2382.9|2381.7|2383.4|2382.2|2382.4|2381.2|72
1701870600000|2023-12-06 13:50:00|2383.4|2382.2|2382.9|2381.7|2383.9|2382.7|2382.9|2381.7|97
1701870900000|2023-12-06 13:55:00|2383.1|2381.9|2383.9|2382.7|2383.9|2382.7|2383.1|2381.9|106
1701871200000|2023-12-06 14:00:00|2384.4|2383.2|2384.6|2383.4|2384.9|2383.7|2383.9|2382.7|82
1701871500000|2023-12-06 14:05:00|2384.4|2383.2|2384.9|2383.7|2385.4|2384.2|2384.4|2383.2|123
1701871800000|2023-12-06 14:10:00|2385.4|2384.2|2385.9|2384.7|2386.4|2385.2|2384.9|2383.7|103
1701872100000|2023-12-06 14:15:00|2385.6|2384.4|2386.4|2385.2|2386.9|2385.7|2385.6|2384.4|68
1701872400000|2023-12-06 14:20:00|2386.9|2385.7|2386.4|2385.2|2387.4|2386.2|2385.9|2384.7|94
1701872700000|2023-12-06 14:25:00|2386.1|2384.9|2386.9|2385.7|2386.9|2385.7|2385.9|2384.7|83
1701873000000|2023-12-06 14:30:00|2386.4|2385.2|2386.4|2385.2|2387.4|2386.2|2386.4|2385.2|167
1701873300000|2023-12-06 14:35:00|2386.1|2384.9|2385.9|2384.7|2386.4|2385.2|2385.4|2384.2|166
1701873600000|2023-12-06 14:40:00|2385.4|2384.2|2385.9|2384.7|2386.9|2385.7|2385.4|2384.2|70
1701873900000|2023-12-06 14:45:00|2386.4|2385.2|2386.9|2385.7|2387.4|2386.2|2385.9|2384.7|105
1701874200000|2023-12-06 14:50:00|2386.4|2385.2|2385.9|2384.7|2386.9|2385.7|2385.4|2384.2|185
1701874500000|2023-12-06 14:55:00|2385.4|2384.2|2385.4|2384.2|2385.9|2384.7|2385.4|2384.2|185
1701874800000|2023-12-06 15:00:00|2385.9|2384.7|2386.4|2385.2|2387.1|2385.9|2385.4|2384.2|198
1701875100000|2023-12-06 15:05:00|2386.1|2384.9|2387.4|2386.2|2387.4|2386.2|2386.1|2384.9|125
1701875400000|2023-12-06 15:10:00|2387.1|2385.9|2387.9|2386.7|2387.9|2386.7|2386.9|2385.7|113
1701875700000|2023-12-06 15:15:00|2388.4|2387.2|2385.9|2384.7|2388.9|2387.7|2385.9|2384.7|317
1701876000000|2023-12-06 15:20:00|2385.6|2384.4|2384.4|2383.2|2385.9|2384.7|2384.1|2382.9|172
1701876300000|2023-12-06 15:25:00|2384.1|2382.9|2385.4|2384.2|2385.9|2384.7|2383.9|2382.7|187
1701876600000|2023-12-06 15:30:00|2385.6|2384.4|2387.4|2386.2|2387.4|2386.2|2385.4|2384.2|274
1701876900000|2023-12-06 15:35:00|2387.1|2385.9|2387.4|2386.2|2387.9|2386.7|2386.9|2385.7|106
1701877200000|2023-12-06 15:40:00|2387.6|2386.4|2386.9|2385.7|2387.9|2386.7|2386.9|2385.7|87
1701877500000|2023-12-06 15:45:00|2387.4|2386.2|2384.9|2383.7|2387.4|2386.2|2384.4|2383.2|187
1701877800000|2023-12-06 15:50:00|2385.1|2383.9|2384.4|2383.2|2385.9|2384.7|2384.4|2383.2|168
1701878100000|2023-12-06 15:55:00|2383.9|2382.7|2384.1|2382.9|2384.9|2383.7|2383.4|2382.2|128
1701878400000|2023-12-06 16:00:00|2383.9|2382.7|2382.6|2381.4|2384.4|2383.2|2382.4|2381.2|320
1701878700000|2023-12-06 16:05:00|2382.4|2381.2|2382.6|2381.4|2382.9|2381.7|2382.4|2381.2|67
1701879000000|2023-12-06 16:10:00|2382.4|2381.2|2382.9|2381.7|2383.4|2382.2|2382.4|2381.2|208
1701879300000|2023-12-06 16:15:00|2382.4|2381.2|2383.4|2382.2|2383.4|2382.2|2382.4|2381.2|169
1701879600000|2023-12-06 16:20:00|2383.9|2382.7|2382.9|2381.7|2383.9|2382.7|2381.9|2380.7|230
1701879900000|2023-12-06 16:25:00|2382.6|2381.4|2381.9|2380.7|2383.4|2382.2|2381.9|2380.7|227
1701880200000|2023-12-06 16:30:00|2381.4|2380.2|2379.4|2378.2|2381.9|2380.7|2379.4|2378.2|340
1701880500000|2023-12-06 16:35:00|2379.6|2378.4|2379.4|2378.2|2380.4|2379.2|2379.4|2378.2|132
1701880800000|2023-12-06 16:40:00|2378.9|2377.7|2378.4|2377.2|2379.4|2378.2|2378.4|2377.2|185
1701881100000|2023-12-06 16:45:00|2378.9|2377.7|2377.4|2376.2|2378.9|2377.7|2376.9|2375.7|259
1701881400000|2023-12-06 16:50:00|2377.9|2376.7|2377.9|2376.7|2377.9|2376.7|2377.4|2376.2|165
1701881700000|2023-12-06 16:55:00|2377.4|2376.2|2379.4|2378.2|2379.9|2378.7|2377.4|2376.2|209
1701882000000|2023-12-06 17:00:00|2378.9|2377.7|2377.9|2376.7|2378.9|2377.7|2377.4|2376.2|114
1701882300000|2023-12-06 17:05:00|2378.4|2377.2|2377.9|2376.7|2378.4|2377.2|2377.9|2376.7|44
1701882600000|2023-12-06 17:10:00|2378.1|2376.9|2377.9|2376.7|2378.9|2377.7|2377.9|2376.7|86
1701882900000|2023-12-06 17:15:00|2378.1|2376.9|2377.4|2376.2|2378.4|2377.2|2377.4|2376.2|77
1701883200000|2023-12-06 17:20:00|2377.9|2376.7|2376.9|2375.7|2377.9|2376.7|2376.9|2375.7|87
1701883500000|2023-12-06 17:25:00|2377.4|2376.2|2376.4|2375.2|2377.4|2376.2|2376.4|2375.2|85
1701883800000|2023-12-06 17:30:00|2375.9|2374.7|2376.9|2375.7|2376.9|2375.7|2375.9|2374.7|124
1701884100000|2023-12-06 17:35:00|2376.4|2375.2|2377.9|2376.7|2377.9|2376.7|2376.4|2375.2|39
1701884400000|2023-12-06 17:40:00|2378.4|2377.2|2377.9|2376.7|2378.4|2377.2|2377.6|2376.4|22
1701884700000|2023-12-06 17:45:00|2377.6|2376.4|2376.9|2375.7|2377.9|2376.7|2376.4|2375.2|75
1701885000000|2023-12-06 17:50:00|2376.4|2375.2|2376.9|2375.7|2376.9|2375.7|2375.4|2374.2|191
1701885300000|2023-12-06 17:55:00|2376.6|2375.4|2377.4|2376.2|2377.4|2376.2|2376.4|2375.2|161
1701885600000|2023-12-06 18:00:00|2377.9|2376.7|2376.9|2375.7|2378.4|2377.2|2376.9|2375.7|130
1701885900000|2023-12-06 18:05:00|2376.4|2375.2|2376.9|2375.7|2377.4|2376.2|2376.4|2375.2|168
1701886200000|2023-12-06 18:10:00|2377.4|2376.2|2376.9|2375.7|2377.9|2376.7|2376.4|2375.2|93
1701886500000|2023-12-06 18:15:00|2376.4|2375.2|2377.4|2376.2|2377.4|2376.2|2375.9|2374.7|107
1701886800000|2023-12-06 18:20:00|2377.6|2376.4|2376.4|2375.2|2377.9|2376.7|2376.4|2375.2|121
1701887100000|2023-12-06 18:25:00|2375.9|2374.7|2378.4|2377.2|2378.4|2377.2|2375.9|2374.7|115
1701887400000|2023-12-06 18:30:00|2378.1|2376.9|2377.9|2376.7|2378.9|2377.7|2377.9|2376.7|75
1701887700000|2023-12-06 18:35:00|2378.4|2377.2|2377.9|2376.7|2378.4|2377.2|2377.9|2376.7|11
1701888000000|2023-12-06 18:40:00|2378.4|2377.2|2377.9|2376.7|2378.4|2377.2|2377.4|2376.2|63
1701888300000|2023-12-06 18:45:00|2378.1|2376.9|2378.4|2377.2|2378.4|2377.2|2377.9|2376.7|24
1701888600000|2023-12-06 18:50:00|2377.9|2376.7|2378.9|2377.7|2378.9|2377.7|2377.9|2376.7|29
1701888900000|2023-12-06 18:55:00|||||||||19
1701889200000|2023-12-06 19:00:00|2378.4|2377.2|2378.9|2377.7|2378.9|2377.7|2378.4|2377.2|81
1701889500000|2023-12-06 19:05:00|||||||||6
1701889800000|2023-12-06 19:10:00|2378.4|2377.2|2378.4|2377.2|2378.9|2377.7|2377.9|2376.7|44
1701890100000|2023-12-06 19:15:00|2377.9|2376.7|2377.9|2376.7|2378.9|2377.7|2377.9|2376.7|54
1701890400000|2023-12-06 19:20:00|2377.6|2376.4|2377.4|2376.2|2377.9|2376.7|2376.9|2375.7|45
1701890700000|2023-12-06 19:25:00|2377.9|2376.7|2376.9|2375.7|2377.9|2376.7|2376.9|2375.7|78
1701891000000|2023-12-06 19:30:00|2377.4|2376.2|2378.4|2377.2|2378.4|2377.2|2377.1|2375.9|52
1701891300000|2023-12-06 19:35:00|2378.1|2376.9|2378.9|2377.7|2378.9|2377.7|2377.9|2376.7|24
1701891600000|2023-12-06 19:40:00|2378.6|2377.4|2378.4|2377.2|2378.9|2377.7|2377.9|2376.7|14
1701891900000|2023-12-06 19:45:00|2378.1|2376.9|2378.9|2377.7|2378.9|2377.7|2377.9|2376.7|86
1701892200000|2023-12-06 19:50:00|2378.6|2377.4|2377.9|2376.7|2378.6|2377.4|2377.4|2376.2|44
1701892500000|2023-12-06 19:55:00|2378.4|2377.2|2377.9|2376.7|2378.6|2377.4|2377.6|2376.4|94
1701892800000|2023-12-06 20:00:00|2377.6|2376.4|2377.9|2376.7|2378.1|2376.9|2377.4|2376.2|39
1701893100000|2023-12-06 20:05:00|2377.6|2376.4|2378.4|2377.2|2378.4|2377.2|2377.4|2376.2|31
1701893400000|2023-12-06 20:10:00|2377.9|2376.7|2376.4|2375.2|2378.4|2377.2|2376.1|2374.9|298
1701893700000|2023-12-06 20:15:00|2375.9|2374.7|2375.6|2374.4|2375.9|2374.7|2375.4|2374.2|101
1701894000000|2023-12-06 20:20:00|2375.4|2374.2|2373.9|2372.7|2375.9|2374.7|2373.9|2372.7|87
1701894300000|2023-12-06 20:25:00|2374.4|2373.2|2374.1|2372.9|2374.4|2373.2|2373.9|2372.7|65
1701894600000|2023-12-06 20:30:00|2374.4|2373.2|2374.4|2373.2|2374.4|2373.2|2373.4|2372.2|39
1701894900000|2023-12-06 20:35:00|2373.9|2372.7|2373.9|2372.7|2374.1|2372.9|2373.9|2372.7|13
1701895200000|2023-12-06 20:40:00|2374.1|2372.9|2374.9|2373.7|2375.1|2373.9|2373.9|2372.7|73
1701895500000|2023-12-06 20:45:00|2374.4|2373.2|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|62
1701895800000|2023-12-06 20:50:00|2373.9|2372.7|2374.2|2372.2|2374.4|2373.2|2373.4|2372|93
1701896100000|2023-12-06 20:55:00|2374.1|2372.1|2373.6|2371.6|2374.3|2372.3|2372.6|2370.6|0
1701896400000|2023-12-06 21:00:00|2373.7|2371.7|2374.7|2372.7|2374.7|2372.7|2373.6|2371.6|1
1701896700000|2023-12-06 21:05:00|2375|2373|2374.4|2372.4|2375|2373|2374.4|2372.4|0
1701897000000|2023-12-06 21:10:00|2374.5|2372.5|2374.4|2372.4|2374.6|2372.6|2374.3|2372.3|0
1701897300000|2023-12-06 21:15:00|2374.3|2372.3|2373.5|2371.5|2374.4|2372.4|2373.5|2371.5|0
1701897600000|2023-12-06 21:20:00|2373.7|2371.7|2373.8|2371.8|2373.8|2371.8|2373.5|2371.5|0
1701897900000|2023-12-06 21:25:00|2373.7|2371.7|2373.8|2371.8|2373.8|2371.8|2373.5|2371.5|0
1701898200000|2023-12-06 21:30:00|2374|2372|2374.1|2372.1|2374.2|2372.2|2374|2372|0
1701898500000|2023-12-06 21:35:00|2374.2|2372.2|2374.4|2372.4|2374.4|2372.4|2374.2|2372.2|0
1701898800000|2023-12-06 21:40:00|2374.1|2372.1|2373.3|2371.3|2374.1|2372.1|2373.3|2371.3|0
1701899100000|2023-12-06 21:45:00|2373.1|2371.1|2373.1|2371.1|2373.1|2371.1|2373.1|2371.1|0
1701899400000|2023-12-06 21:50:00|2372.6|2370.6|2372.6|2370.6|2372.6|2370.6|2372.6|2370.6|0
1701899700000|2023-12-06 21:55:00|2372.4|2370.4|2372.2|2370.2|2372.4|2370.4|2372.2|2370.2|0
1701900000000|2023-12-06 22:00:00|2372.1|2370.1|2372.1|2370.1|2372.1|2370.1|2372.1|2370.1|0
1701900300000|2023-12-06 22:05:00|2372.2|2370.2|2372.1|2370.1|2372.2|2370.2|2372.1|2370.1|0
1701900600000|2023-12-06 22:10:00|2372.2|2370.2|2372.1|2370.1|2372.2|2370.2|2372.1|2370.1|0
1701900900000|2023-12-06 22:15:00|2372.2|2370.2|2372.2|2370.2|2372.2|2370.2|2372.2|2370.2|0
1701901800000|2023-12-06 22:30:00|2372.1|2370.1|2371.9|2369.9|2372.2|2370.2|2371.7|2369.7|0
1701902400000|2023-12-06 22:40:00|2371.7|2369.7|2371.6|2369.6|2371.9|2369.9|2371.6|2369.6|0
1701902700000|2023-12-06 22:45:00|2371.5|2369.5|2371.7|2369.7|2371.7|2369.7|2371.4|2369.4|0
1701903000000|2023-12-06 22:50:00|2371.8|2369.8|2371.8|2369.8|2371.8|2369.8|2371.8|2369.8|0
1701903300000|2023-12-06 22:55:00|2371.7|2369.7|2371.6|2369.6|2371.7|2369.7|2371.5|2369.5|0
1701903600000|2023-12-06 23:00:00|2372|2370|2373.6|2371.6|2373.6|2371.6|2371.1|2369.1|0
1701903900000|2023-12-06 23:05:00|2373.7|2371.7|2373.7|2371.7|2373.8|2371.8|2373.5|2371.5|0
1701904200000|2023-12-06 23:10:00|2373.9|2371.9|2374.3|2372.3|2374.3|2372.3|2373.9|2371.9|0
1701904500000|2023-12-06 23:15:00|2374.2|2372.2|2374|2372|2374.3|2372.3|2373.9|2371.9|0
1701904800000|2023-12-06 23:20:00|2374.1|2372.1|2374.7|2372.7|2374.8|2372.8|2374.1|2372.1|0
1701905100000|2023-12-06 23:25:00|2374.6|2372.6|2374.7|2372.7|2374.7|2372.7|2374.3|2372.3|0
1701905400000|2023-12-06 23:30:00|2374.6|2372.6|2373.2|2371.2|2374.6|2372.6|2372.7|2370.7|0
1701905700000|2023-12-06 23:35:00|2373.3|2371.3|2373.1|2371.1|2373.7|2371.7|2373|2371|0
1701906000000|2023-12-06 23:40:00|2373|2371|2373.4|2371.4|2373.9|2371.9|2372.7|2370.7|0
1701906300000|2023-12-06 23:45:00|2373.6|2371.6|2367.4|2366.2|2373.9|2372.7|2367.4|2366.2|691
1701906600000|2023-12-06 23:50:00|2366.9|2365.7|2364.4|2363.2|2367.4|2366.2|2363.4|2362.2|779
1701906900000|2023-12-06 23:55:00|2364.9|2363.7|2367.9|2366.7|2367.9|2366.7|2363.4|2362.2|745
1701907200000|2023-12-07 00:00:00|2367.7|2366.9|2367.2|2366.4|2370.2|2369.4|2365.7|2364.9|2400
1701907500000|2023-12-07 00:05:00|2366.7|2365.9|2368.7|2367.9|2370.7|2369.9|2366.2|2365.4|1285
1701907800000|2023-12-07 00:10:00|2368.4|2367.6|2367.4|2366.6|2369.2|2368.4|2365.7|2364.9|1112
1701908100000|2023-12-07 00:15:00|2367.2|2366.4|2370.2|2369.4|2371.2|2370.4|2366.2|2365.4|916
1701908400000|2023-12-07 00:20:00|2370.4|2369.6|2370.2|2369.4|2371.9|2371.1|2367.4|2366.6|1240
1701908700000|2023-12-07 00:25:00|2369.7|2368.9|2366.7|2365.9|2370.2|2369.4|2365.9|2365.1|1022
1701909000000|2023-12-07 00:30:00|2367.2|2366.4|2365.7|2364.9|2368.7|2367.9|2365.2|2364.4|1037
1701909300000|2023-12-07 00:35:00|2366.7|2365.9|2366.2|2365.4|2369.7|2368.9|2366.2|2365.4|945
1701909600000|2023-12-07 00:40:00|2365.7|2364.9|2366.2|2365.4|2367.2|2366.4|2364.7|2363.9|928
1701909900000|2023-12-07 00:45:00|2366.7|2365.9|2368.7|2367.9|2369.2|2368.4|2365.2|2364.4|720
1701910200000|2023-12-07 00:50:00|2368.2|2367.4|2365.2|2364.4|2368.2|2367.4|2364.4|2363.6|894
1701910500000|2023-12-07 00:55:00|2364.9|2364.1|2365.7|2364.9|2365.7|2364.9|2363.9|2363.1|401
1701910800000|2023-12-07 01:00:00|2365.4|2364.6|2364.2|2363.4|2365.7|2364.9|2363.7|2362.9|516
1701911100000|2023-12-07 01:05:00|2364.4|2363.6|2365.7|2364.9|2367.2|2366.4|2363.9|2363.1|494
1701911400000|2023-12-07 01:10:00|2365.9|2365.1|2368.2|2367.4|2369.2|2368.4|2365.2|2364.4|561
1701911700000|2023-12-07 01:15:00|2367.9|2367.1|2366.2|2365.4|2367.9|2367.1|2365.7|2364.9|603
1701912000000|2023-12-07 01:20:00|2365.9|2365.1|2364.7|2363.9|2367.2|2366.4|2364.2|2363.4|376
1701912300000|2023-12-07 01:25:00|2364.4|2363.6|2362.9|2362.1|2364.4|2363.6|2362.7|2361.9|366
1701912600000|2023-12-07 01:30:00|2362.7|2361.9|2363.7|2362.9|2364.4|2363.6|2362.2|2361.4|568
1701912900000|2023-12-07 01:35:00|2364.2|2363.4|2366.7|2365.9|2367.7|2366.9|2363.7|2362.9|361
1701913200000|2023-12-07 01:40:00|2366.2|2365.4|2364.9|2364.1|2367.2|2366.4|2364.7|2363.9|401
1701913500000|2023-12-07 01:45:00|2364.7|2363.9|2362.7|2361.9|2365.2|2364.4|2362.2|2361.4|414
1701913800000|2023-12-07 01:50:00|2362.4|2361.6|2358.2|2357.4|2362.7|2361.9|2357.9|2357.1|743
1701914100000|2023-12-07 01:55:00|2357.9|2357.1|2357.7|2356.9|2359.2|2358.4|2357.2|2356.4|694
1701914400000|2023-12-07 02:00:00|2358.2|2357.4|2360.7|2359.9|2361.2|2360.4|2357.2|2356.4|612
1701914700000|2023-12-07 02:05:00|2360.2|2359.4|2358.2|2357.4|2360.7|2359.9|2358.2|2357.4|429
1701915000000|2023-12-07 02:10:00|2358.7|2357.9|2360.7|2359.9|2362.2|2361.4|2358.7|2357.9|525
1701915300000|2023-12-07 02:15:00|2360.2|2359.4|2358.7|2357.9|2360.2|2359.4|2358.2|2357.4|526
1701915600000|2023-12-07 02:20:00|2359.2|2358.4|2359.7|2358.9|2360.2|2359.4|2358.7|2357.9|453
1701915900000|2023-12-07 02:25:00|2359.4|2358.6|2358.7|2357.9|2359.7|2358.9|2358.2|2357.4|322
1701916200000|2023-12-07 02:30:00|2358.2|2357.4|2358.7|2357.9|2359.7|2358.9|2358.2|2357.4|291
1701916500000|2023-12-07 02:35:00|2358.2|2357.4|2355.7|2354.9|2358.2|2357.4|2355.2|2354.4|283
1701916800000|2023-12-07 02:40:00|2355.4|2354.6|2354.7|2353.9|2355.7|2354.9|2354.7|2353.9|222
1701917100000|2023-12-07 02:45:00|2354.4|2353.6|2354.2|2353.4|2354.7|2353.9|2352.9|2352.1|522
1701917400000|2023-12-07 02:50:00|2354.7|2353.9|2354.7|2353.9|2355.2|2354.4|2353.4|2352.6|662
1701917700000|2023-12-07 02:55:00|2354.4|2353.6|2353.7|2352.9|2354.7|2353.9|2353.2|2352.4|355
1701918000000|2023-12-07 03:00:00|2353.4|2352.6|2353.2|2352.4|2354.7|2353.9|2353.2|2352.4|185
1701918300000|2023-12-07 03:05:00|2353.7|2352.9|2354.9|2354.1|2355.2|2354.4|2353.7|2352.9|517
1701918600000|2023-12-07 03:10:00|2354.7|2353.9|2356.2|2355.4|2356.2|2355.4|2354.2|2353.4|120
1701918900000|2023-12-07 03:15:00|2355.7|2354.9|2355.2|2354.4|2356.7|2355.9|2354.7|2353.9|358
1701919200000|2023-12-07 03:20:00|2354.9|2354.1|2355.7|2354.9|2355.7|2354.9|2354.7|2353.9|256
1701919500000|2023-12-07 03:25:00|2355.2|2354.4|2355.7|2354.9|2356.7|2355.9|2355.2|2354.4|419
1701919800000|2023-12-07 03:30:00|2356.7|2355.9|2357.2|2356.4|2358.2|2357.4|2355.4|2354.6|1423
1701920100000|2023-12-07 03:35:00|2356.7|2355.9|2356.7|2355.9|2357.7|2356.9|2356.2|2355.4|492
1701920400000|2023-12-07 03:40:00|2356.2|2355.4|2355.2|2354.4|2356.7|2355.9|2354.7|2353.9|705
1701920700000|2023-12-07 03:45:00|2354.7|2353.9|2354.2|2353.4|2355.9|2355.1|2354.2|2353.4|750
1701921000000|2023-12-07 03:50:00|2354.7|2353.9|2355.7|2354.9|2355.7|2354.9|2354.2|2353.4|568
1701921300000|2023-12-07 03:55:00|2355.2|2354.4|2357.7|2356.9|2357.7|2356.9|2355.2|2354.4|392
1701921600000|2023-12-07 04:00:00|2358.2|2357.4|2360.7|2359.9|2361.2|2360.4|2358.2|2357.4|679
1701921900000|2023-12-07 04:05:00|2360.9|2360.1|2361.7|2360.9|2361.7|2360.9|2360.7|2359.9|384
1701922200000|2023-12-07 04:10:00|2362.2|2361.4|2361.7|2360.9|2362.7|2361.9|2361.7|2360.9|301
1701922500000|2023-12-07 04:15:00|2361.2|2360.4|2360.7|2359.9|2361.7|2360.9|2360.2|2359.4|275
1701922800000|2023-12-07 04:20:00|2360.2|2359.4|2360.2|2359.4|2360.7|2359.9|2359.7|2358.9|348
1701923100000|2023-12-07 04:25:00|2359.7|2358.9|2360.7|2359.9|2361.2|2360.4|2359.7|2358.9|391
1701923400000|2023-12-07 04:30:00|2360.2|2359.4|2360.2|2359.4|2361.2|2360.4|2359.7|2358.9|532
1701923700000|2023-12-07 04:35:00|2359.7|2358.9|2358.7|2357.9|2360.2|2359.4|2358.2|2357.4|461
1701924000000|2023-12-07 04:40:00|2358.2|2357.4|2357.7|2356.9|2358.7|2357.9|2357.2|2356.4|227
1701924300000|2023-12-07 04:45:00|2358.2|2357.4|2357.7|2356.9|2358.2|2357.4|2357.7|2356.9|312
1701924600000|2023-12-07 04:50:00|2358.2|2357.4|2359.2|2358.4|2359.7|2358.9|2357.7|2356.9|361
1701924900000|2023-12-07 04:55:00|2359.4|2358.6|2360.7|2359.9|2360.7|2359.9|2359.2|2358.4|391
1701925200000|2023-12-07 05:00:00|2361.2|2360.4|2357.2|2356.4|2361.2|2360.4|2357.2|2356.4|740
1701925500000|2023-12-07 05:05:00|2356.7|2355.9|2358.2|2357.4|2358.2|2357.4|2356.7|2355.9|438
1701925800000|2023-12-07 05:10:00|2357.7|2356.9|2357.7|2356.9|2358.7|2357.9|2357.2|2356.4|403
1701926100000|2023-12-07 05:15:00|2357.4|2356.6|2357.7|2356.9|2358.2|2357.4|2357.2|2356.4|305
1701926400000|2023-12-07 05:20:00|2357.4|2356.6|2357.7|2356.9|2359.4|2358.6|2357.4|2356.6|598
1701926700000|2023-12-07 05:25:00|2357.2|2356.4|2358.2|2357.4|2358.7|2357.9|2357.2|2356.4|445
1701927000000|2023-12-07 05:30:00|2358.7|2357.9|2359.4|2358.6|2359.9|2359.1|2358.2|2357.4|574
1701927300000|2023-12-07 05:35:00|2359.2|2358.4|2361.7|2360.9|2362.2|2361.4|2359.2|2358.4|652
1701927600000|2023-12-07 05:40:00|2361.2|2360.4|2361.7|2360.9|2362.2|2361.4|2360.7|2359.9|577
1701927900000|2023-12-07 05:45:00|2362.2|2361.4|2358.7|2357.9|2362.2|2361.4|2358.7|2357.9|689
1701928200000|2023-12-07 05:50:00|2359.2|2358.4|2357.7|2356.9|2359.2|2358.4|2357.2|2356.4|871
1701928500000|2023-12-07 05:55:00|2357.2|2356.4|2359.7|2358.9|2360.7|2359.9|2355.7|2354.9|3073
1701928800000|2023-12-07 06:00:00|2360.2|2359.4|2363.2|2362.4|2363.7|2362.9|2359.7|2358.9|3276
1701929100000|2023-12-07 06:05:00|2363.7|2362.9|2363.5|2361.5|2363.7|2362.9|2362.2|2361.4|770
1701929400000|2023-12-07 06:10:00|2363.6|2361.6|2364.4|2362.4|2365.2|2363.2|2363.6|2361.6|0
1701929700000|2023-12-07 06:15:00|2364.9|2362.9|2365|2363|2366|2364|2364.2|2362.2|495
1701930000000|2023-12-07 06:20:00|2365.1|2363.1|2364|2362|2365.4|2363.4|2363.2|2361.2|0
1701930300000|2023-12-07 06:25:00|2363.9|2361.9|2364.1|2362.1|2364.3|2362.3|2363.7|2361.7|0
1701930600000|2023-12-07 06:30:00|2364|2362|2363.7|2361.7|2364.1|2362.1|2363.4|2361.4|0
1701930900000|2023-12-07 06:35:00|2363.5|2361.5|2363.2|2361.2|2363.7|2361.7|2363.2|2361.2|0
1701931200000|2023-12-07 06:40:00|2362.9|2360.9|2362.9|2360.9|2363.2|2361.2|2362.4|2360.4|0
1701931500000|2023-12-07 06:45:00|2362.6|2360.6|2362.5|2360.5|2363.1|2361.1|2362.2|2360.2|0
1701931800000|2023-12-07 06:50:00|2362.6|2360.6|2362.3|2360.3|2362.6|2360.6|2362.1|2360.1|0
1701932100000|2023-12-07 06:55:00|2362.4|2360.4|2362.3|2360.3|2362.6|2360.6|2361.9|2359.9|0
1701932400000|2023-12-07 07:00:00|2362.1|2360.1|2360|2358|2362.3|2360.3|2359.7|2357.7|0
1701932700000|2023-12-07 07:05:00|2360.1|2358.1|2360.2|2358.2|2361.5|2359.5|2359.7|2357.7|0
1701933000000|2023-12-07 07:10:00|2360.1|2358.1|2361.6|2359.6|2361.8|2359.8|2360|2358|0
1701933300000|2023-12-07 07:15:00|2361.4|2359.4|2360.6|2358.6|2361.4|2359.4|2359.9|2357.9|0
1701933600000|2023-12-07 07:20:00|2360.4|2358.4|2360.9|2358.9|2361|2359|2360.4|2358.4|0
1701933900000|2023-12-07 07:25:00|2361.3|2359.3|2361.1|2359.1|2361.3|2359.3|2360.6|2358.6|0
1701934200000|2023-12-07 07:30:00|2360.6|2359.4|2359.4|2358.2|2362.9|2361.7|2358.9|2357.7|585
1701934500000|2023-12-07 07:35:00|2359.1|2357.9|2358.9|2357.7|2360.1|2358.9|2358.1|2356.9|230
1701934800000|2023-12-07 07:40:00|2359.1|2357.9|2357.4|2356.2|2359.4|2358.2|2357.4|2356.2|210
1701935100000|2023-12-07 07:45:00|2357.1|2355.9|2356.9|2355.7|2357.6|2356.4|2356.1|2354.9|172
1701935400000|2023-12-07 07:50:00|2357.1|2355.9|2356.9|2355.7|2358.4|2357.2|2356.4|2355.2|236
1701935700000|2023-12-07 07:55:00|2357.4|2356.2|2358.4|2357.2|2358.4|2357.2|2356.9|2355.7|207
1701936000000|2023-12-07 08:00:00|2358.9|2357.7|2356.9|2355.7|2358.9|2357.7|2356.9|2355.7|172
1701936300000|2023-12-07 08:05:00|2356.4|2355.2|2353.9|2352.7|2356.4|2355.2|2353.9|2352.7|244
1701936600000|2023-12-07 08:10:00|2354.1|2352.9|2354.4|2353.2|2354.4|2353.2|2352.9|2351.7|264
1701936900000|2023-12-07 08:15:00|2354.1|2352.9|2352.9|2351.7|2354.4|2353.2|2352.4|2351.2|173
1701937200000|2023-12-07 08:20:00|2353.1|2351.9|2353.4|2352.2|2353.9|2352.7|2352.4|2351.2|187
1701937500000|2023-12-07 08:25:00|2352.9|2351.7|2347.4|2346.2|2353.4|2352.2|2347.4|2346.2|429
1701937800000|2023-12-07 08:30:00|2347.9|2346.7|2347.1|2345.9|2348.6|2347.4|2345.6|2344.4|866
1701938100000|2023-12-07 08:35:00|2346.9|2345.7|2342.1|2340.9|2347.4|2346.2|2341.9|2340.7|632
1701938400000|2023-12-07 08:40:00|2342.4|2341.2|2339.4|2338.2|2343.6|2342.4|2338.9|2337.7|810
1701938700000|2023-12-07 08:45:00|2339.1|2337.9|2336.9|2335.7|2341.4|2340.2|2336.4|2335.2|375
1701939000000|2023-12-07 08:50:00|2337.4|2336.2|2338.4|2337.2|2339.4|2338.2|2337.4|2336.2|512
1701939300000|2023-12-07 08:55:00|2338.6|2337.4|2338.9|2337.7|2339.4|2338.2|2337.6|2336.4|394
1701939600000|2023-12-07 09:00:00|2338.4|2337.2|2339.9|2338.7|2340.4|2339.2|2336.9|2335.7|423
1701939900000|2023-12-07 09:05:00|2340.1|2338.9|2338.9|2337.7|2342.4|2341.2|2338.9|2337.7|283
1701940200000|2023-12-07 09:10:00|2338.6|2337.4|2337.4|2336.2|2339.4|2338.2|2336.9|2335.7|303
1701940500000|2023-12-07 09:15:00|2337.1|2335.9|2335.4|2334.2|2337.4|2336.2|2332.6|2331.4|454
1701940800000|2023-12-07 09:20:00|2334.9|2333.7|2336.4|2335.2|2337.4|2336.2|2333.9|2332.7|174
1701941100000|2023-12-07 09:25:00|2335.9|2334.7|2335.9|2334.7|2337.1|2335.9|2334.9|2333.7|394
1701941400000|2023-12-07 09:30:00|2336.4|2335.2|2335.9|2334.7|2337.4|2336.2|2335.4|2334.2|182
1701941700000|2023-12-07 09:35:00|2335.6|2334.4|2334.4|2333.2|2335.6|2334.4|2333.6|2332.4|191
1701942000000|2023-12-07 09:40:00|2334.1|2332.9|2333.9|2332.7|2335.4|2334.2|2333.6|2332.4|151
1701942300000|2023-12-07 09:45:00|2334.4|2333.2|2335.4|2334.2|2335.4|2334.2|2333.4|2332.2|134
1701942600000|2023-12-07 09:50:00|2335.1|2333.9|2330.9|2329.7|2335.9|2334.7|2330.9|2329.7|347
1701942900000|2023-12-07 09:55:00|2331.1|2329.9|2332.4|2331.2|2332.4|2331.2|2330.4|2329.2|173
1701943200000|2023-12-07 10:00:00|2331.9|2330.7|2330.6|2329.4|2332.4|2331.2|2330.4|2329.2|252
1701943500000|2023-12-07 10:05:00|2330.4|2329.2|2330.4|2329.2|2331.4|2330.2|2329.6|2328.4|88
1701943800000|2023-12-07 10:10:00|2330.9|2329.7|2329.4|2328.2|2331.4|2330.2|2329.4|2328.2|136
1701944100000|2023-12-07 10:15:00|2328.9|2327.7|2331.9|2330.7|2331.9|2330.7|2328.9|2327.7|226
1701944400000|2023-12-07 10:20:00|2331.6|2330.4|2330.9|2329.7|2331.9|2330.7|2330.4|2329.2|306
1701944700000|2023-12-07 10:25:00|2330.6|2329.4|2332.1|2330.9|2332.4|2331.2|2330.4|2329.2|267
1701945000000|2023-12-07 10:30:00|2332.4|2331.2|2333.4|2332.2|2333.4|2332.2|2331.9|2330.7|243
1701945300000|2023-12-07 10:35:00|2333.9|2332.7|2331.9|2330.7|2334.4|2333.2|2331.4|2330.2|420
1701945600000|2023-12-07 10:40:00|2331.6|2330.4|2330.4|2329.2|2331.9|2330.7|2329.9|2328.7|224
1701945900000|2023-12-07 10:45:00|2330.1|2328.9|2329.1|2327.9|2330.4|2329.2|2328.9|2327.7|408
1701946200000|2023-12-07 10:50:00|2329.4|2328.2|2329.4|2328.2|2329.9|2328.7|2328.9|2327.7|111
1701946500000|2023-12-07 10:55:00|2329.9|2328.7|2330.1|2328.9|2330.4|2329.2|2329.4|2328.2|56
1701946800000|2023-12-07 11:00:00|2329.9|2328.7|2330.9|2329.7|2331.9|2330.7|2329.6|2328.4|48
1701947100000|2023-12-07 11:05:00|2331.1|2329.9|2331.4|2330.2|2332.6|2331.4|2330.9|2329.7|77
1701947400000|2023-12-07 11:10:00|2330.9|2329.7|2331.4|2330.2|2331.9|2330.7|2330.6|2329.4|157
1701947700000|2023-12-07 11:15:00|2331.1|2329.9|2329.4|2328.2|2331.4|2330.2|2328.9|2327.7|145
1701948000000|2023-12-07 11:20:00|2329.1|2327.9|2330.4|2329.2|2330.4|2329.2|2329.1|2327.9|92
1701948300000|2023-12-07 11:25:00|2329.9|2328.7|2332.4|2331.2|2332.4|2331.2|2329.9|2328.7|50
1701948600000|2023-12-07 11:30:00|2332.6|2331.4|2330.9|2329.7|2332.9|2331.7|2330.4|2329.2|333
1701948900000|2023-12-07 11:35:00|2331.4|2330.2|2331.1|2329.9|2332.4|2331.2|2330.9|2329.7|290
1701949200000|2023-12-07 11:40:00|2331.4|2330.2|2330.9|2329.7|2331.4|2330.2|2330.4|2329.2|95
1701949500000|2023-12-07 11:45:00|2331.4|2330.2|2330.4|2329.2|2331.4|2330.2|2329.9|2328.7|63
1701949800000|2023-12-07 11:50:00|2330.1|2328.9|2329.6|2328.4|2330.9|2329.7|2329.6|2328.4|47
1701950100000|2023-12-07 11:55:00|2329.4|2328.2|2328.9|2327.7|2329.9|2328.7|2328.9|2327.7|157
1701950400000|2023-12-07 12:00:00|2329.1|2327.9|2329.9|2328.7|2330.4|2329.2|2328.9|2327.7|148
1701950700000|2023-12-07 12:05:00|2330.1|2328.9|2330.9|2329.7|2330.9|2329.7|2330.1|2328.9|253
1701951000000|2023-12-07 12:10:00|2331.1|2329.9|2331.4|2330.2|2331.4|2330.2|2330.9|2329.7|106
1701951300000|2023-12-07 12:15:00|2331.6|2330.4|2331.4|2330.2|2331.9|2330.7|2330.9|2329.7|229
1701951600000|2023-12-07 12:20:00|2330.9|2329.7|2330.9|2329.7|2331.4|2330.2|2329.9|2328.7|143
1701951900000|2023-12-07 12:25:00|2330.4|2329.2|2330.6|2329.4|2331.4|2330.2|2330.4|2329.2|274
1701952200000|2023-12-07 12:30:00|2330.4|2329.2|2329.9|2328.7|2330.9|2329.7|2329.9|2328.7|156
1701952500000|2023-12-07 12:35:00|2329.4|2328.2|2329.4|2328.2|2330.4|2329.2|2329.4|2328.2|197
1701952800000|2023-12-07 12:40:00|2329.6|2328.4|2330.4|2329.2|2330.4|2329.2|2329.4|2328.2|118
1701953100000|2023-12-07 12:45:00|2329.9|2328.7|2329.9|2328.7|2330.4|2329.2|2329.9|2328.7|52
1701953400000|2023-12-07 12:50:00|2330.4|2329.2|2330.4|2329.2|2330.4|2329.2|2329.6|2328.4|83
1701953700000|2023-12-07 12:55:00|2330.1|2328.9|2330.9|2329.7|2330.9|2329.7|2329.9|2328.7|50
1701954000000|2023-12-07 13:00:00|2330.4|2329.2|2330.9|2329.7|2330.9|2329.7|2330.4|2329.2|99
1701954300000|2023-12-07 13:05:00|2331.4|2330.2|2330.9|2329.7|2331.4|2330.2|2330.4|2329.2|89
1701954600000|2023-12-07 13:10:00|2330.6|2329.4|2331.4|2330.2|2331.4|2330.2|2330.4|2329.2|87
1701954900000|2023-12-07 13:15:00|2331.9|2330.7|2332.9|2331.7|2332.9|2331.7|2331.9|2330.7|77
1701955200000|2023-12-07 13:20:00|2332.6|2331.4|2332.4|2331.2|2332.6|2331.4|2331.4|2330.2|41
1701955500000|2023-12-07 13:25:00|2332.9|2331.7|2332.4|2331.2|2332.9|2331.7|2331.9|2330.7|101
1701955800000|2023-12-07 13:30:00|2332.1|2330.9|2331.9|2330.7|2332.9|2331.7|2331.4|2330.2|58
1701956100000|2023-12-07 13:35:00|2331.6|2330.4|2331.4|2330.2|2331.9|2330.7|2330.9|2329.7|59
1701956400000|2023-12-07 13:40:00|2331.6|2330.4|2332.4|2331.2|2332.4|2331.2|2331.6|2330.4|60
1701956700000|2023-12-07 13:45:00|2331.9|2330.7|2332.4|2331.2|2332.4|2331.2|2331.9|2330.7|54
1701957000000|2023-12-07 13:50:00|2332.6|2331.4|2334.4|2333.2|2334.6|2333.4|2332.4|2331.2|86
1701957300000|2023-12-07 13:55:00|2334.9|2333.7|2334.9|2333.7|2335.4|2334.2|2334.4|2333.2|213
1701957600000|2023-12-07 14:00:00|2334.4|2333.2|2334.4|2333.2|2334.9|2333.7|2334.1|2332.9|159
1701957900000|2023-12-07 14:05:00|2334.9|2333.7|2334.9|2333.7|2334.9|2333.7|2334.4|2333.2|130
1701958200000|2023-12-07 14:10:00|2335.1|2333.9|2336.4|2335.2|2336.4|2335.2|2334.9|2333.7|63
1701958500000|2023-12-07 14:15:00|2336.9|2335.7|2336.4|2335.2|2337.4|2336.2|2336.4|2335.2|79
1701958800000|2023-12-07 14:20:00|2336.9|2335.7|2336.9|2335.7|2336.9|2335.7|2336.4|2335.2|84
1701959100000|2023-12-07 14:25:00|2337.4|2336.2|2336.9|2335.7|2337.4|2336.2|2336.9|2335.7|114
1701959400000|2023-12-07 14:30:00|2336.4|2335.2|2332.9|2331.7|2336.9|2335.7|2331.9|2330.7|687
1701959700000|2023-12-07 14:35:00|2333.1|2331.9|2331.9|2330.7|2334.4|2333.2|2331.9|2330.7|226
1701960000000|2023-12-07 14:40:00|2332.4|2331.2|2330.4|2329.2|2333.4|2332.2|2329.9|2328.7|210
1701960300000|2023-12-07 14:45:00|2330.9|2329.7|2329.4|2328.2|2330.9|2329.7|2328.9|2327.7|390
1701960600000|2023-12-07 14:50:00|2328.9|2327.7|2327.4|2326.2|2329.4|2328.2|2327.4|2326.2|285
1701960900000|2023-12-07 14:55:00|2326.9|2325.7|2327.9|2326.7|2329.4|2328.2|2326.4|2325.2|330
1701961200000|2023-12-07 15:00:00|2328.1|2326.9|2327.9|2326.7|2329.9|2328.7|2327.4|2326.2|415
1701961500000|2023-12-07 15:05:00|2328.4|2327.2|2326.9|2325.7|2330.1|2328.9|2326.6|2325.4|447
1701961800000|2023-12-07 15:10:00|2327.1|2325.9|2328.4|2327.2|2329.9|2328.7|2326.4|2325.2|512
1701962100000|2023-12-07 15:15:00|2327.9|2326.7|2330.1|2328.9|2331.4|2330.2|2327.9|2326.7|260
1701962400000|2023-12-07 15:20:00|2329.9|2328.7|2332.4|2331.2|2332.9|2331.7|2329.9|2328.7|332
1701962700000|2023-12-07 15:25:00|2331.9|2330.7|2331.9|2330.7|2332.9|2331.7|2330.9|2329.7|229
1701963000000|2023-12-07 15:30:00|2331.4|2330.2|2330.4|2329.2|2332.1|2330.9|2330.1|2328.9|136
1701963300000|2023-12-07 15:35:00|2330.1|2328.9|2329.4|2328.2|2330.4|2329.2|2328.9|2327.7|313
1701963600000|2023-12-07 15:40:00|2328.9|2327.7|2327.6|2326.4|2329.4|2328.2|2327.4|2326.2|301
1701963900000|2023-12-07 15:45:00|2327.9|2326.7|2328.4|2327.2|2329.4|2328.2|2326.9|2325.7|323
1701964200000|2023-12-07 15:50:00|2327.9|2326.7|2326.9|2325.7|2327.9|2326.7|2326.9|2325.7|348
1701964500000|2023-12-07 15:55:00|2326.4|2325.2|2328.4|2327.2|2328.4|2327.2|2326.4|2325.2|359
1701964800000|2023-12-07 16:00:00|2328.6|2327.4|2329.4|2328.2|2330.4|2329.2|2327.4|2326.2|247
1701965100000|2023-12-07 16:05:00|2329.6|2328.4|2331.9|2330.7|2332.9|2331.7|2329.4|2328.2|227
1701965400000|2023-12-07 16:10:00|2332.1|2330.9|2330.9|2329.7|2333.1|2331.9|2330.4|2329.2|108
1701965700000|2023-12-07 16:15:00|2331.4|2330.2|2329.9|2328.7|2331.4|2330.2|2328.4|2327.2|119
1701966000000|2023-12-07 16:20:00|2329.6|2328.4|2331.4|2330.2|2331.9|2330.7|2329.6|2328.4|144
1701966300000|2023-12-07 16:25:00|2331.1|2329.9|2331.4|2330.2|2331.9|2330.7|2330.9|2329.7|149
1701966600000|2023-12-07 16:30:00|2331.1|2329.9|2331.4|2330.2|2332.9|2331.7|2331.1|2329.9|243
1701966900000|2023-12-07 16:35:00|2331.1|2329.9|2330.9|2329.7|2331.9|2330.7|2330.9|2329.7|339
1701967200000|2023-12-07 16:40:00|2331.4|2330.2|2330.4|2329.2|2331.4|2330.2|2329.9|2328.7|269
1701967500000|2023-12-07 16:45:00|2330.1|2328.9|2332.4|2331.2|2332.4|2331.2|2329.9|2328.7|173
1701967800000|2023-12-07 16:50:00|2332.9|2331.7|2333.4|2332.2|2333.4|2332.2|2332.4|2331.2|222
1701968100000|2023-12-07 16:55:00|2333.6|2332.4|2333.4|2332.2|2333.9|2332.7|2332.9|2331.7|167
1701968400000|2023-12-07 17:00:00|2333.9|2332.7|2333.9|2332.7|2334.4|2333.2|2333.4|2332.2|182
1701968700000|2023-12-07 17:05:00|2333.4|2332.2|2333.4|2332.2|2334.4|2333.2|2333.4|2332.2|107
1701969000000|2023-12-07 17:10:00|2332.9|2331.7|2330.9|2329.7|2333.4|2332.2|2330.4|2329.2|132
1701969300000|2023-12-07 17:15:00|2331.1|2329.9|2333.4|2332.2|2333.4|2332.2|2331.1|2329.9|158
1701969600000|2023-12-07 17:20:00|2333.9|2332.7|2332.4|2331.2|2333.9|2332.7|2331.4|2330.2|178
1701969900000|2023-12-07 17:25:00|2332.1|2330.9|2332.9|2331.7|2333.4|2332.2|2331.9|2330.7|101
1701970200000|2023-12-07 17:30:00|2333.1|2331.9|2332.9|2331.7|2333.4|2332.2|2332.4|2331.2|223
1701970500000|2023-12-07 17:35:00|2333.1|2331.9|2332.9|2331.7|2333.6|2332.4|2332.4|2331.2|68
1701970800000|2023-12-07 17:40:00|2333.1|2331.9|2329.4|2328.2|2333.1|2331.9|2328.4|2327.2|429
1701971100000|2023-12-07 17:45:00|2328.9|2327.7|2327.1|2325.9|2329.4|2328.2|2319.9|2318.7|2800
1701971400000|2023-12-07 17:50:00|2326.9|2325.7|2329.9|2328.7|2330.9|2329.7|2324.4|2323.2|494
1701971700000|2023-12-07 17:55:00|2330.4|2329.2|2330.1|2328.9|2331.6|2330.4|2329.9|2328.7|235
1701972000000|2023-12-07 18:00:00|2330.4|2329.2|2331.4|2330.2|2332.9|2331.7|2330.4|2329.2|179
1701972300000|2023-12-07 18:05:00|2331.6|2330.4|2332.4|2331.2|2333.9|2332.7|2331.6|2330.4|125
1701972600000|2023-12-07 18:10:00|2332.6|2331.4|2330.9|2329.7|2332.9|2331.7|2328.9|2327.7|116
1701972900000|2023-12-07 18:15:00|2330.4|2329.2|2331.9|2330.7|2331.9|2330.7|2330.4|2329.2|77
1701973200000|2023-12-07 18:20:00|2331.6|2330.4|2331.9|2330.7|2332.4|2331.2|2330.9|2329.7|64
1701973500000|2023-12-07 18:25:00|2332.1|2330.9|2331.4|2330.2|2333.1|2331.9|2331.1|2329.9|92
1701973800000|2023-12-07 18:30:00|2331.6|2330.4|2330.9|2329.7|2331.9|2330.7|2330.4|2329.2|98
1701974100000|2023-12-07 18:35:00|2330.6|2329.4|2330.9|2329.7|2331.4|2330.2|2329.4|2328.2|85
1701974400000|2023-12-07 18:40:00|2330.4|2329.2|2331.9|2330.7|2331.9|2330.7|2329.9|2328.7|89
1701974700000|2023-12-07 18:45:00|2331.6|2330.4|2329.9|2328.7|2331.9|2330.7|2329.9|2328.7|48
1701975000000|2023-12-07 18:50:00|2329.6|2328.4|2331.4|2330.2|2331.9|2330.7|2328.9|2327.7|165
1701975300000|2023-12-07 18:55:00|2331.6|2330.4|2330.9|2329.7|2331.9|2330.7|2330.4|2329.2|86
1701975600000|2023-12-07 19:00:00|2331.1|2329.9|2330.9|2329.7|2331.9|2330.7|2330.9|2329.7|260
1701975900000|2023-12-07 19:05:00|2331.1|2329.9|2332.4|2331.2|2332.4|2331.2|2330.4|2329.2|183
1701976200000|2023-12-07 19:10:00|2331.9|2330.7|2330.4|2329.2|2332.4|2331.2|2329.9|2328.7|154
1701976500000|2023-12-07 19:15:00|2330.1|2328.9|2331.1|2329.9|2331.4|2330.2|2330.1|2328.9|109
1701976800000|2023-12-07 19:20:00|2330.9|2329.7|2330.4|2329.2|2331.4|2330.2|2329.9|2328.7|67
1701977100000|2023-12-07 19:25:00|2330.9|2329.7|2331.9|2330.7|2331.9|2330.7|2330.1|2328.9|88
1701977400000|2023-12-07 19:30:00|2331.6|2330.4|2330.9|2329.7|2332.4|2331.2|2330.6|2329.4|137
1701977700000|2023-12-07 19:35:00|2330.6|2329.4|2331.9|2330.7|2331.9|2330.7|2330.6|2329.4|66
1701978000000|2023-12-07 19:40:00|2331.6|2330.4|2333.4|2332.2|2333.4|2332.2|2331.4|2330.2|267
1701978300000|2023-12-07 19:45:00|2333.1|2331.9|2333.9|2332.7|2334.4|2333.2|2332.9|2331.7|89
1701978600000|2023-12-07 19:50:00|2333.6|2332.4|2332.4|2331.2|2333.6|2332.4|2332.4|2331.2|97
1701978900000|2023-12-07 19:55:00|2331.9|2330.7|2331.4|2330.2|2331.9|2330.7|2330.9|2329.7|90
1701979200000|2023-12-07 20:00:00|2331.1|2329.9|2332.9|2331.7|2333.4|2332.2|2331.1|2329.9|74
1701979500000|2023-12-07 20:05:00|2333.4|2332.2|2332.6|2331.4|2333.4|2332.2|2331.9|2330.7|113
1701979800000|2023-12-07 20:10:00|2332.4|2331.2|2333.4|2332.2|2333.4|2332.2|2332.4|2331.2|55
1701980100000|2023-12-07 20:15:00|2332.9|2331.7|2333.9|2332.7|2333.9|2332.7|2332.9|2331.7|100
1701980400000|2023-12-07 20:20:00|2334.1|2332.9|2335.4|2334.2|2335.4|2334.2|2334.1|2332.9|132
1701980700000|2023-12-07 20:25:00|2335.9|2334.7|2337.4|2336.2|2337.4|2336.2|2335.9|2334.7|184
1701981000000|2023-12-07 20:30:00|2337.6|2336.4|2337.4|2336.2|2337.9|2336.7|2337.4|2336.2|310
1701981300000|2023-12-07 20:35:00|2337.9|2336.7|2338.4|2337.2|2338.4|2337.2|2337.4|2336.2|264
1701981600000|2023-12-07 20:40:00|2338.9|2337.7|2338.6|2337.4|2339.6|2338.4|2338.4|2337.2|334
1701981900000|2023-12-07 20:45:00|2338.9|2337.7|2339.4|2338.2|2339.4|2338.2|2338.6|2337.4|70
1701982200000|2023-12-07 20:50:00|2339.6|2338.4|2338.9|2336.9|2339.9|2338.7|2338.4|2336.8|355
1701982500000|2023-12-07 20:55:00|2339.1|2337.1|2337.2|2335.2|2339.1|2337.1|2336.9|2334.9|7
1701982800000|2023-12-07 21:00:00|2337.1|2335.1|2336|2334|2337.2|2335.2|2336|2334|33
1701983100000|2023-12-07 21:05:00|2336.2|2334.2|2336.3|2334.3|2336.4|2334.4|2336|2334|0
1701983400000|2023-12-07 21:10:00|2336.2|2334.2|2336|2334|2336.3|2334.3|2335.9|2333.9|0
1701983700000|2023-12-07 21:15:00|2336.1|2334.1|2336|2334|2336.4|2334.4|2335.9|2333.9|0
1701984000000|2023-12-07 21:20:00|2336.1|2334.1|2336|2334|2336.6|2334.6|2336|2334|0
1701984300000|2023-12-07 21:25:00|2335.9|2333.9|2335.8|2333.8|2335.9|2333.9|2335.7|2333.7|0
1701984600000|2023-12-07 21:30:00|2335.7|2333.7|2335.7|2333.7|2335.9|2333.9|2335.1|2333.1|0
1701984900000|2023-12-07 21:35:00|2335.9|2333.9|2335.9|2333.9|2336.1|2334.1|2335.8|2333.8|0
1701985200000|2023-12-07 21:40:00|2335.7|2333.7|2335.8|2333.8|2335.9|2333.9|2335.7|2333.7|0
1701985500000|2023-12-07 21:45:00|2335.6|2333.6|2335.4|2333.4|2335.8|2333.8|2335.4|2333.4|0
1701985800000|2023-12-07 21:50:00|2335.5|2333.5|2335.5|2333.5|2335.5|2333.5|2335.4|2333.4|0
1701986100000|2023-12-07 21:55:00|2335.4|2333.4|2335.4|2333.4|2335.5|2333.5|2335.2|2333.2|0
1701986400000|2023-12-07 22:00:00|2335.3|2333.3|2335.4|2333.4|2335.5|2333.5|2335.2|2333.2|0
1701986700000|2023-12-07 22:05:00|2335.5|2333.5|2335.5|2333.5|2335.5|2333.5|2335.4|2333.4|0
1701987000000|2023-12-07 22:10:00|2335.6|2333.6|2335.5|2333.5|2335.6|2333.6|2335.4|2333.4|0
1701987300000|2023-12-07 22:15:00|2335.6|2333.6|2335.6|2333.6|2335.6|2333.6|2335.6|2333.6|0
1701987600000|2023-12-07 22:20:00|2335.5|2333.5|2335.5|2333.5|2335.5|2333.5|2335.5|2333.5|0
1701987900000|2023-12-07 22:25:00|2335.6|2333.6|2335.5|2333.5|2335.6|2333.6|2335.5|2333.5|0
1701988800000|2023-12-07 22:40:00|2335.7|2333.7|2335.7|2333.7|2335.7|2333.7|2335.6|2333.6|0
1701989100000|2023-12-07 22:45:00|2335.6|2333.6|2335.6|2333.6|2335.6|2333.6|2335.6|2333.6|0
1701989400000|2023-12-07 22:50:00|2335.7|2333.7|2335.7|2333.7|2335.7|2333.7|2335.6|2333.6|0
1701989700000|2023-12-07 22:55:00|2335.8|2333.8|2335.8|2333.8|2335.9|2333.9|2335.8|2333.8|0
1701990000000|2023-12-07 23:00:00|2335.9|2333.9|2336|2334|2336.6|2334.6|2335.5|2333.5|0
1701990300000|2023-12-07 23:05:00|2335.5|2333.5|2335.5|2333.5|2335.5|2333.5|2335.5|2333.5|0
1701990600000|2023-12-07 23:10:00|2335.4|2333.4|2335.5|2333.5|2335.5|2333.5|2335.4|2333.4|0
1701990900000|2023-12-07 23:15:00|2335.4|2333.4|2336.3|2334.3|2336.3|2334.3|2335.4|2333.4|0
1701991200000|2023-12-07 23:20:00|2336.5|2334.5|2335.6|2333.6|2336.8|2334.8|2335.1|2333.1|0
1701991500000|2023-12-07 23:25:00|2335.8|2333.8|2336|2334|2336.2|2334.2|2335.6|2333.6|0
1701991800000|2023-12-07 23:30:00|2336.4|2334.4|2337.7|2335.7|2338|2336|2335.4|2333.4|0
1701992100000|2023-12-07 23:35:00|2337.6|2335.6|2338.6|2336.6|2339|2337|2336.8|2334.8|0
1701992400000|2023-12-07 23:40:00|2338.7|2336.7|2342.8|2340.8|2342.9|2340.9|2338.6|2336.6|0
1701992700000|2023-12-07 23:45:00|2342.9|2340.9|2337.4|2336.2|2343.9|2342.7|2336.9|2335.7|941
1701993000000|2023-12-07 23:50:00|2337.1|2335.9|2338.4|2337.2|2338.9|2337.7|2336.4|2335.2|637
1701993300000|2023-12-07 23:55:00|2338.6|2337.4|2341.4|2340.2|2341.4|2340.2|2336.9|2335.7|797
1701993600000|2023-12-08 00:00:00|2341.2|2340.4|2343.2|2342.4|2344.7|2343.9|2339.2|2338.4|3871
1701993900000|2023-12-08 00:05:00|2343.7|2342.9|2345.7|2344.9|2348.2|2347.4|2342.7|2341.9|1920
1701994200000|2023-12-08 00:10:00|2345.4|2344.6|2344.7|2343.9|2347.2|2346.4|2341.7|2340.9|1017
1701994500000|2023-12-08 00:15:00|2344.2|2343.4|2341.2|2340.4|2344.2|2343.4|2339.9|2339.1|1194
1701994800000|2023-12-08 00:20:00|2340.9|2340.1|2342.2|2341.4|2343.7|2342.9|2340.2|2339.4|1001
1701995100000|2023-12-08 00:25:00|2341.7|2340.9|2345.7|2344.9|2345.7|2344.9|2340.7|2339.9|776
1701995400000|2023-12-08 00:30:00|2345.2|2344.4|2347.4|2346.6|2348.2|2347.4|2342.7|2341.9|866
1701995700000|2023-12-08 00:35:00|2347.2|2346.4|2346.2|2345.4|2347.7|2346.9|2343.2|2342.4|818
1701996000000|2023-12-08 00:40:00|2346.7|2345.9|2343.7|2342.9|2347.2|2346.4|2342.2|2341.4|891
1701996300000|2023-12-08 00:45:00|2343.4|2342.6|2340.9|2340.1|2343.4|2342.6|2339.7|2338.9|977
1701996600000|2023-12-08 00:50:00|2341.2|2340.4|2339.7|2338.9|2342.2|2341.4|2339.2|2338.4|524
1701996900000|2023-12-08 00:55:00|2339.2|2338.4|2340.9|2340.1|2341.2|2340.4|2338.7|2337.9|685
1701997200000|2023-12-08 01:00:00|2341.2|2340.4|2333.2|2332.4|2341.2|2340.4|2331.7|2330.9|1272
1701997500000|2023-12-08 01:05:00|2333.7|2332.9|2333.2|2332.4|2334.4|2333.6|2332.2|2331.4|810
1701997800000|2023-12-08 01:10:00|2333.7|2332.9|2332.7|2331.9|2333.7|2332.9|2331.2|2330.4|792
1701998100000|2023-12-08 01:15:00|2332.9|2332.1|2330.2|2329.4|2332.9|2332.1|2330.2|2329.4|860
1701998400000|2023-12-08 01:20:00|2330.7|2329.9|2332.2|2331.4|2332.4|2331.6|2329.7|2328.9|543
1701998700000|2023-12-08 01:25:00|2331.9|2331.1|2329.7|2328.9|2331.9|2331.1|2329.2|2328.4|517
1701999000000|2023-12-08 01:30:00|2329.2|2328.4|2329.7|2328.9|2329.7|2328.9|2327.7|2326.9|660
1701999300000|2023-12-08 01:35:00|2330.2|2329.4|2335.2|2334.4|2335.4|2334.6|2330.2|2329.4|833
1701999600000|2023-12-08 01:40:00|2334.9|2334.1|2332.7|2331.9|2337.2|2336.4|2332.2|2331.4|569
1701999900000|2023-12-08 01:45:00|2332.9|2332.1|2330.2|2329.4|2333.4|2332.6|2330.2|2329.4|516
1702000200000|2023-12-08 01:50:00|2330.7|2329.9|2329.7|2328.9|2334.2|2333.4|2329.7|2328.9|542
1702000500000|2023-12-08 01:55:00|2329.2|2328.4|2327.7|2326.9|2329.7|2328.9|2327.7|2326.9|717
1702000800000|2023-12-08 02:00:00|2327.4|2326.6|2328.7|2327.9|2329.7|2328.9|2326.2|2325.4|855
1702001100000|2023-12-08 02:05:00|2329.2|2328.4|2327.9|2327.1|2329.7|2328.9|2327.2|2326.4|589
1702001400000|2023-12-08 02:10:00|2327.7|2326.9|2327.4|2326.6|2329.7|2328.9|2327.2|2326.4|732
1702001700000|2023-12-08 02:15:00|2327.2|2326.4|2327.2|2326.4|2329.2|2328.4|2326.2|2325.4|721
1702002000000|2023-12-08 02:20:00|2326.7|2325.9|2325.7|2324.9|2328.2|2327.4|2325.7|2324.9|585
1702002300000|2023-12-08 02:25:00|2325.2|2324.4|2326.7|2325.9|2327.2|2326.4|2325.2|2324.4|400
1702002600000|2023-12-08 02:30:00|2326.2|2325.4|2322.7|2321.9|2327.2|2326.4|2322.7|2321.9|481
1702002900000|2023-12-08 02:35:00|2322.9|2322.1|2324.7|2323.9|2325.2|2324.4|2322.9|2322.1|400
1702003200000|2023-12-08 02:40:00|2324.4|2323.6|2324.2|2323.4|2325.2|2324.4|2323.7|2322.9|271
1702003500000|2023-12-08 02:45:00|2323.9|2323.1|2323.2|2322.4|2324.7|2323.9|2322.7|2321.9|366
1702003800000|2023-12-08 02:50:00|2322.9|2322.1|2324.2|2323.4|2325.2|2324.4|2322.7|2321.9|306
1702004100000|2023-12-08 02:55:00|2323.7|2322.9|2324.9|2324.1|2325.2|2324.4|2323.2|2322.4|273
1702004400000|2023-12-08 03:00:00|2324.7|2323.9|2325.2|2324.4|2326.2|2325.4|2324.2|2323.4|412
1702004700000|2023-12-08 03:05:00|2325.7|2324.9|2324.7|2323.9|2326.2|2325.4|2323.9|2323.1|356
1702005000000|2023-12-08 03:10:00|2324.2|2323.4|2326.2|2325.4|2326.7|2325.9|2324.2|2323.4|210
1702005300000|2023-12-08 03:15:00|2325.7|2324.9|2325.2|2324.4|2325.7|2324.9|2324.7|2323.9|243
1702005600000|2023-12-08 03:20:00|2324.7|2323.9|2324.2|2323.4|2325.2|2324.4|2324.2|2323.4|193
1702005900000|2023-12-08 03:25:00|2324.7|2323.9|2324.2|2323.4|2324.7|2323.9|2323.2|2322.4|344
1702006200000|2023-12-08 03:30:00|2324.9|2324.1|2328.7|2327.9|2329.7|2328.9|2324.7|2323.9|1394
1702006500000|2023-12-08 03:35:00|2328.9|2328.1|2326.7|2325.9|2330.2|2329.4|2326.7|2325.9|828
1702006800000|2023-12-08 03:40:00|2326.2|2325.4|2324.7|2323.9|2327.2|2326.4|2324.2|2323.4|723
1702007100000|2023-12-08 03:45:00|2325.2|2324.4|2322.7|2321.9|2325.2|2324.4|2322.7|2321.9|758
1702007400000|2023-12-08 03:50:00|2322.4|2321.6|2322.7|2321.9|2324.2|2323.4|2322.4|2321.6|600
1702007700000|2023-12-08 03:55:00|2323.2|2322.4|2326.7|2325.9|2326.7|2325.9|2323.2|2322.4|566
1702008000000|2023-12-08 04:00:00|2327.2|2326.4|2329.2|2328.4|2330.2|2329.4|2325.2|2324.4|744
1702008300000|2023-12-08 04:05:00|2329.4|2328.6|2328.7|2327.9|2330.2|2329.4|2328.2|2327.4|642
1702008600000|2023-12-08 04:10:00|2328.2|2327.4|2326.2|2325.4|2328.2|2327.4|2325.7|2324.9|686
1702008900000|2023-12-08 04:15:00|2325.7|2324.9|2325.2|2324.4|2326.7|2325.9|2325.2|2324.4|493
1702009200000|2023-12-08 04:20:00|2324.7|2323.9|2326.2|2325.4|2327.2|2326.4|2324.7|2323.9|583
1702009500000|2023-12-08 04:25:00|2326.7|2325.9|2324.2|2323.4|2326.7|2325.9|2324.2|2323.4|439
1702009800000|2023-12-08 04:30:00|2324.7|2323.9|2323.2|2322.4|2324.7|2323.9|2322.4|2321.6|588
1702010100000|2023-12-08 04:35:00|2323.4|2322.6|2325.7|2324.9|2325.7|2324.9|2322.9|2322.1|559
1702010400000|2023-12-08 04:40:00|2325.4|2324.6|2322.2|2321.4|2325.7|2324.9|2322.2|2321.4|524
1702010700000|2023-12-08 04:45:00|2322.4|2321.6|2321.7|2320.9|2322.7|2321.9|2321.2|2320.4|535
1702011000000|2023-12-08 04:50:00|2321.4|2320.6|2320.7|2319.9|2322.2|2321.4|2320.7|2319.9|603
1702011300000|2023-12-08 04:55:00|2320.4|2319.6|2321.2|2320.4|2322.2|2321.4|2320.2|2319.4|630
1702011600000|2023-12-08 05:00:00|2321.7|2320.9|2321.7|2320.9|2322.7|2321.9|2319.9|2319.1|571
1702011900000|2023-12-08 05:05:00|2322.2|2321.4|2320.2|2319.4|2322.2|2321.4|2319.7|2318.9|499
1702012200000|2023-12-08 05:10:00|2320.4|2319.6|2320.7|2319.9|2321.2|2320.4|2319.7|2318.9|657
1702012500000|2023-12-08 05:15:00|2321.2|2320.4|2319.7|2318.9|2321.2|2320.4|2319.7|2318.9|436
1702012800000|2023-12-08 05:20:00|2319.2|2318.4|2319.2|2318.4|2320.2|2319.4|2318.7|2317.9|841
1702013100000|2023-12-08 05:25:00|2318.9|2318.1|2317.4|2316.6|2318.9|2318.1|2316.2|2315.4|1134
1702013400000|2023-12-08 05:30:00|2317.2|2316.4|2319.7|2318.9|2319.7|2318.9|2317.2|2316.4|633
1702013700000|2023-12-08 05:35:00|2319.4|2318.6|2317.7|2316.9|2319.7|2318.9|2317.2|2316.4|859
1702014000000|2023-12-08 05:40:00|2318.2|2317.4|2322.2|2321.4|2322.2|2321.4|2317.2|2316.4|719
1702014300000|2023-12-08 05:45:00|2321.7|2320.9|2321.4|2320.6|2323.2|2322.4|2320.7|2319.9|750
1702014600000|2023-12-08 05:50:00|2321.2|2320.4|2322.7|2321.9|2323.2|2322.4|2319.7|2318.9|1041
1702014900000|2023-12-08 05:55:00|2322.2|2321.4|2322.7|2321.9|2323.7|2322.9|2321.2|2320.4|3134
1702015200000|2023-12-08 06:00:00|2323.2|2322.4|2323.2|2322.4|2323.7|2322.9|2318.7|2317.9|3403
1702015500000|2023-12-08 06:05:00|2322.9|2322.1|2322.7|2320.7|2323.7|2322.9|2321.2|2320.4|881
1702015800000|2023-12-08 06:10:00|2322.9|2320.9|2324|2322|2324.4|2322.4|2322.1|2320.1|1
1702016100000|2023-12-08 06:15:00|2324.1|2322.1|2324.9|2322.9|2324.9|2322.9|2323.2|2321.2|525
1702016400000|2023-12-08 06:20:00|2324.8|2322.8|2325.3|2323.3|2325.5|2323.5|2324.7|2322.7|0
1702016700000|2023-12-08 06:25:00|2325.2|2323.2|2325.4|2323.4|2325.4|2323.4|2324.9|2322.9|0
1702017000000|2023-12-08 06:30:00|2325.3|2323.3|2325|2323|2325.3|2323.3|2324.6|2322.6|0
1702017300000|2023-12-08 06:35:00|2325.1|2323.1|2325.5|2323.5|2325.6|2323.6|2325|2323|0
1702017600000|2023-12-08 06:40:00|2325.4|2323.4|2325.4|2323.4|2325.6|2323.6|2325.1|2323.1|0
1702017900000|2023-12-08 06:45:00|2325|2323|2324.6|2322.6|2325|2323|2324.2|2322.2|0
1702018200000|2023-12-08 06:50:00|2324.7|2322.7|2324.7|2322.7|2325|2323|2324.5|2322.5|0
1702018500000|2023-12-08 06:55:00|2324.9|2322.9|2325.9|2323.9|2325.9|2323.9|2324.9|2322.9|0
1702018800000|2023-12-08 07:00:00|2325.8|2323.8|2324.4|2322.4|2325.8|2323.8|2324.3|2322.3|0
1702019100000|2023-12-08 07:05:00|2324.5|2322.5|2325.1|2323.1|2325.2|2323.2|2324.5|2322.5|0
1702019400000|2023-12-08 07:10:00|2325.2|2323.2|2324.9|2322.9|2325.4|2323.4|2324.9|2322.9|0
1702019700000|2023-12-08 07:15:00|2325.1|2323.1|2325.8|2323.8|2325.8|2323.8|2324.5|2322.5|0
1702020000000|2023-12-08 07:20:00|2325.9|2323.9|2325.1|2323.1|2326.1|2324.1|2325|2323|0
1702020300000|2023-12-08 07:25:00|2325|2323|2325.8|2323.8|2325.8|2323.8|2325|2323|0
1702020600000|2023-12-08 07:30:00|2325.1|2323.9|2322.4|2321.2|2325.1|2323.9|2322.4|2321.2|315
1702020900000|2023-12-08 07:35:00|2322.6|2321.4|2323.4|2322.2|2323.4|2322.2|2322.4|2321.2|47
1702021200000|2023-12-08 07:40:00|2323.1|2321.9|2322.4|2321.2|2323.4|2322.2|2321.9|2320.7|93
1702021500000|2023-12-08 07:45:00|2321.9|2320.7|2322.4|2321.2|2322.9|2321.7|2321.9|2320.7|66
1702021800000|2023-12-08 07:50:00|2322.6|2321.4|2323.4|2322.2|2323.6|2322.4|2322.6|2321.4|31
1702022100000|2023-12-08 07:55:00|2323.6|2322.4|2323.4|2322.2|2324.6|2323.4|2323.4|2322.2|75
1702022400000|2023-12-08 08:00:00|2323.9|2322.7|2320.4|2319.2|2323.9|2322.7|2319.4|2318.2|146
1702022700000|2023-12-08 08:05:00|2320.6|2319.4|2322.9|2321.7|2322.9|2321.7|2320.6|2319.4|99
1702023000000|2023-12-08 08:10:00|2322.6|2321.4|2322.9|2321.7|2323.4|2322.2|2321.9|2320.7|61
1702023300000|2023-12-08 08:15:00|2322.4|2321.2|2324.4|2323.2|2324.4|2323.2|2322.4|2321.2|62
1702023600000|2023-12-08 08:20:00|2324.6|2323.4|2323.9|2322.7|2325.1|2323.9|2323.9|2322.7|138
1702023900000|2023-12-08 08:25:00|2324.4|2323.2|2325.9|2324.7|2325.9|2324.7|2323.9|2322.7|122
1702024200000|2023-12-08 08:30:00|2325.4|2324.2|2325.9|2324.7|2325.9|2324.7|2324.6|2323.4|75
1702024500000|2023-12-08 08:35:00|2326.1|2324.9|2324.9|2323.7|2326.1|2324.9|2324.4|2323.2|94
1702024800000|2023-12-08 08:40:00|2325.1|2323.9|2325.9|2324.7|2325.9|2324.7|2324.9|2323.7|76
1702025100000|2023-12-08 08:45:00|2325.6|2324.4|2323.9|2322.7|2325.9|2324.7|2323.9|2322.7|76
1702025400000|2023-12-08 08:50:00|2323.6|2322.4|2324.4|2323.2|2324.4|2323.2|2321.9|2320.7|78
1702025700000|2023-12-08 08:55:00|2324.6|2323.4|2325.9|2324.7|2325.9|2324.7|2323.4|2322.2|62
1702026000000|2023-12-08 09:00:00|2325.4|2324.2|2326.9|2325.7|2327.1|2325.9|2325.4|2324.2|51
1702026300000|2023-12-08 09:05:00|2327.1|2325.9|2328.9|2327.7|2328.9|2327.7|2326.9|2325.7|99
1702026600000|2023-12-08 09:10:00|2329.1|2327.9|2329.9|2328.7|2329.9|2328.7|2328.9|2327.7|64
1702026900000|2023-12-08 09:15:00|2329.4|2328.2|2331.9|2330.7|2332.9|2331.7|2329.4|2328.2|119
1702027200000|2023-12-08 09:20:00|2332.1|2330.9|2331.9|2330.7|2332.4|2331.2|2330.4|2329.2|148
1702027500000|2023-12-08 09:25:00|2331.6|2330.4|2330.4|2329.2|2331.6|2330.4|2329.9|2328.7|76
1702027800000|2023-12-08 09:30:00|2330.6|2329.4|2330.4|2329.2|2331.4|2330.2|2329.9|2328.7|103
1702028100000|2023-12-08 09:35:00|2330.1|2328.9|2331.1|2329.9|2331.4|2330.2|2329.9|2328.7|73
1702028400000|2023-12-08 09:40:00|2331.4|2330.2|2331.6|2330.4|2332.4|2331.2|2330.4|2329.2|146
1702028700000|2023-12-08 09:45:00|2331.9|2330.7|2332.1|2330.9|2332.4|2331.2|2331.4|2330.2|49
1702029000000|2023-12-08 09:50:00|2331.9|2330.7|2332.9|2331.7|2332.9|2331.7|2331.9|2330.7|53
1702029300000|2023-12-08 09:55:00|2332.4|2331.2|2332.4|2331.2|2332.6|2331.4|2332.4|2331.2|29
1702029600000|2023-12-08 10:00:00|2332.6|2331.4|2332.9|2331.7|2333.4|2332.2|2332.4|2331.2|56
1702029900000|2023-12-08 10:05:00|2332.4|2331.2|2331.6|2330.4|2332.4|2331.2|2331.4|2330.2|23
1702030200000|2023-12-08 10:10:00|2331.9|2330.7|2332.4|2331.2|2332.4|2331.2|2331.9|2330.7|42
1702030500000|2023-12-08 10:15:00|2332.6|2331.4|2332.9|2331.7|2332.9|2331.7|2332.4|2331.2|25
1702030800000|2023-12-08 10:20:00|2332.6|2331.4|2332.4|2331.2|2332.9|2331.7|2331.9|2330.7|55
1702031100000|2023-12-08 10:25:00|2332.6|2331.4|2332.9|2331.7|2333.1|2331.9|2332.4|2331.2|43
1702031400000|2023-12-08 10:30:00|2333.1|2331.9|2333.4|2332.2|2333.9|2332.7|2332.9|2331.7|55
1702031700000|2023-12-08 10:35:00|2333.1|2331.9|2332.9|2331.7|2333.4|2332.2|2332.4|2331.2|37
1702032000000|2023-12-08 10:40:00|2332.6|2331.4|2332.4|2331.2|2332.9|2331.7|2332.4|2331.2|17
1702032300000|2023-12-08 10:45:00|2332.9|2331.7|2332.9|2331.7|2333.4|2332.2|2332.4|2331.2|112
1702032600000|2023-12-08 10:50:00|2333.1|2331.9|2333.9|2332.7|2333.9|2332.7|2332.4|2331.2|108
1702032900000|2023-12-08 10:55:00|2333.6|2332.4|2332.4|2331.2|2333.9|2332.7|2332.1|2330.9|72
1702033200000|2023-12-08 11:00:00|2332.6|2331.4|2331.9|2330.7|2332.9|2331.7|2331.9|2330.7|56
1702033500000|2023-12-08 11:05:00|2331.4|2330.2|2332.4|2331.2|2332.4|2331.2|2331.4|2330.2|70
1702033800000|2023-12-08 11:10:00|2331.9|2330.7|2332.4|2331.2|2332.9|2331.7|2331.9|2330.7|95
1702034100000|2023-12-08 11:15:00|2332.6|2331.4|2331.9|2330.7|2332.9|2331.7|2331.9|2330.7|55
1702034400000|2023-12-08 11:20:00|2332.1|2330.9|2331.9|2330.7|2332.9|2331.7|2331.9|2330.7|48
1702034700000|2023-12-08 11:25:00|2332.1|2330.9|2332.4|2331.2|2332.4|2331.2|2331.9|2330.7|19
1702035000000|2023-12-08 11:30:00|2332.6|2331.4|2333.4|2332.2|2333.4|2332.2|2332.4|2331.2|74
1702035300000|2023-12-08 11:35:00|2332.9|2331.7|2332.4|2331.2|2333.4|2332.2|2332.4|2331.2|89
1702035600000|2023-12-08 11:40:00|2332.6|2331.4|2332.1|2330.9|2332.9|2331.7|2331.9|2330.7|115
1702035900000|2023-12-08 11:45:00|2332.4|2331.2|2331.9|2330.7|2332.4|2331.2|2331.9|2330.7|24
1702036200000|2023-12-08 11:50:00|2331.6|2330.4|2330.4|2329.2|2331.9|2330.7|2329.9|2328.7|99
1702036500000|2023-12-08 11:55:00|2330.9|2329.7|2330.4|2329.2|2330.9|2329.7|2329.9|2328.7|29
1702036800000|2023-12-08 12:00:00|2330.9|2329.7|2328.9|2327.7|2330.9|2329.7|2328.9|2327.7|97
1702037100000|2023-12-08 12:05:00|2329.4|2328.2|2328.4|2327.2|2329.4|2328.2|2328.4|2327.2|107
1702037400000|2023-12-08 12:10:00|2327.9|2326.7|2327.4|2326.2|2328.4|2327.2|2325.4|2324.2|420
1702037700000|2023-12-08 12:15:00|2327.6|2326.4|2328.9|2327.7|2328.9|2327.7|2327.4|2326.2|45
1702038000000|2023-12-08 12:20:00|2328.4|2327.2|2328.9|2327.7|2329.4|2328.2|2328.4|2327.2|44
1702038300000|2023-12-08 12:25:00|2328.4|2327.2|2328.6|2327.4|2328.9|2327.7|2328.4|2327.2|21
1702038600000|2023-12-08 12:30:00|2328.4|2327.2|2328.4|2327.2|2328.9|2327.7|2327.9|2326.7|70
1702038900000|2023-12-08 12:35:00|2327.9|2326.7|2328.9|2327.7|2329.4|2328.2|2327.9|2326.7|87
1702039200000|2023-12-08 12:40:00|2329.1|2327.9|2326.4|2325.2|2329.4|2328.2|2326.4|2325.2|335
1702039500000|2023-12-08 12:45:00|2326.6|2325.4|2328.9|2327.7|2328.9|2327.7|2326.6|2325.4|165
1702039800000|2023-12-08 12:50:00|2329.1|2327.9|2329.4|2328.2|2329.4|2328.2|2328.9|2327.7|66
1702040100000|2023-12-08 12:55:00|2328.9|2327.7|2328.9|2327.7|2329.4|2328.2|2328.9|2327.7|81
1702040400000|2023-12-08 13:00:00|2329.1|2327.9|2327.4|2326.2|2329.1|2327.9|2327.4|2326.2|107
1702040700000|2023-12-08 13:05:00|2326.9|2325.7|2325.4|2324.2|2327.4|2326.2|2325.4|2324.2|192
1702041000000|2023-12-08 13:10:00|2325.9|2324.7|2326.4|2325.2|2326.4|2325.2|2325.4|2324.2|39
1702041300000|2023-12-08 13:15:00|2326.6|2325.4|2325.9|2324.7|2326.9|2325.7|2325.9|2324.7|33
1702041600000|2023-12-08 13:20:00|2326.4|2325.2|2327.1|2325.9|2327.4|2326.2|2325.9|2324.7|92
1702041900000|2023-12-08 13:25:00|2326.9|2325.7|2325.9|2324.7|2327.4|2326.2|2325.6|2324.4|74
1702042200000|2023-12-08 13:30:00|2325.6|2324.4|2328.9|2327.7|2329.6|2328.4|2324.9|2323.7|483
1702042500000|2023-12-08 13:35:00|2328.6|2327.4|2329.6|2328.4|2331.9|2330.7|2327.9|2326.7|415
1702042800000|2023-12-08 13:40:00|2329.9|2328.7|2328.1|2326.9|2331.4|2330.2|2327.9|2326.7|535
1702043100000|2023-12-08 13:45:00|2327.9|2326.7|2325.9|2324.7|2328.4|2327.2|2325.4|2324.2|455
1702043400000|2023-12-08 13:50:00|2325.6|2324.4|2325.9|2324.7|2326.9|2325.7|2323.9|2322.7|635
1702043700000|2023-12-08 13:55:00|2325.4|2324.2|2321.9|2320.7|2325.4|2324.2|2321.9|2320.7|770
1702044000000|2023-12-08 14:00:00|2322.1|2320.9|2323.6|2322.4|2324.9|2323.7|2321.9|2320.7|391
1702044300000|2023-12-08 14:05:00|2323.9|2322.7|2322.9|2321.7|2324.4|2323.2|2322.4|2321.2|427
1702044600000|2023-12-08 14:10:00|2323.4|2322.2|2326.9|2325.7|2326.9|2325.7|2322.9|2321.7|201
1702044900000|2023-12-08 14:15:00|2326.4|2325.2|2323.9|2322.7|2326.9|2325.7|2323.9|2322.7|332
1702045200000|2023-12-08 14:20:00|2324.1|2322.9|2323.6|2322.4|2324.4|2323.2|2322.4|2321.2|370
1702045500000|2023-12-08 14:25:00|2323.4|2322.2|2320.4|2319.2|2323.6|2322.4|2320.4|2319.2|599
1702045800000|2023-12-08 14:30:00|2320.9|2319.7|2321.4|2320.2|2321.9|2320.7|2319.9|2318.7|537
1702046100000|2023-12-08 14:35:00|2321.1|2319.9|2319.9|2318.7|2321.9|2320.7|2319.9|2318.7|502
1702046400000|2023-12-08 14:40:00|2320.4|2319.2|2322.4|2321.2|2322.9|2321.7|2319.4|2318.2|356
1702046700000|2023-12-08 14:45:00|2322.9|2321.7|2323.1|2321.9|2323.9|2322.7|2321.6|2320.4|205
1702047000000|2023-12-08 14:50:00|2323.4|2322.2|2321.4|2320.2|2323.4|2322.2|2321.4|2320.2|174
1702047300000|2023-12-08 14:55:00|2321.6|2320.4|2321.6|2320.4|2322.4|2321.2|2320.4|2319.2|108
1702047600000|2023-12-08 15:00:00|2322.4|2321.2|2322.4|2321.2|2322.9|2321.7|2321.4|2320.2|243
1702047900000|2023-12-08 15:05:00|2321.9|2320.7|2323.4|2322.2|2323.9|2322.7|2321.9|2320.7|156
1702048200000|2023-12-08 15:10:00|2323.9|2322.7|2324.9|2323.7|2324.9|2323.7|2322.9|2321.7|333
1702048500000|2023-12-08 15:15:00|2324.4|2323.2|2325.4|2324.2|2325.4|2324.2|2324.4|2323.2|162
1702048800000|2023-12-08 15:20:00|2325.9|2324.7|2327.1|2325.9|2327.4|2326.2|2325.4|2324.2|301
1702049100000|2023-12-08 15:25:00|2326.9|2325.7|2324.9|2323.7|2327.1|2325.9|2324.9|2323.7|147
1702049400000|2023-12-08 15:30:00|2325.4|2324.2|2325.4|2324.2|2327.4|2326.2|2324.9|2323.7|128
1702049700000|2023-12-08 15:35:00|2325.9|2324.7|2324.9|2323.7|2325.9|2324.7|2323.9|2322.7|138
1702050000000|2023-12-08 15:40:00|2324.4|2323.2|2325.9|2324.7|2326.9|2325.7|2324.4|2323.2|181
1702050300000|2023-12-08 15:45:00|2325.6|2324.4|2327.9|2326.7|2327.9|2326.7|2324.9|2323.7|151
1702050600000|2023-12-08 15:50:00|2328.1|2326.9|2330.9|2329.7|2330.9|2329.7|2327.9|2326.7|216
1702050900000|2023-12-08 15:55:00|2330.4|2329.2|2331.9|2330.7|2332.4|2331.2|2329.9|2328.7|201
1702051200000|2023-12-08 16:00:00|2332.1|2330.9|2330.9|2329.7|2332.4|2331.2|2330.4|2329.2|239
1702051500000|2023-12-08 16:05:00|2330.4|2329.2|2328.9|2327.7|2330.4|2329.2|2328.4|2327.2|192
1702051800000|2023-12-08 16:10:00|2328.4|2327.2|2329.4|2328.2|2329.9|2328.7|2328.4|2327.2|175
1702052100000|2023-12-08 16:15:00|2328.9|2327.7|2328.4|2327.2|2328.9|2327.7|2327.1|2325.9|99
1702052400000|2023-12-08 16:20:00|2328.9|2327.7|2328.9|2327.7|2329.4|2328.2|2328.9|2327.7|51
1702052700000|2023-12-08 16:25:00|2328.4|2327.2|2329.9|2328.7|2329.9|2328.7|2328.4|2327.2|190
1702053000000|2023-12-08 16:30:00|2330.1|2328.9|2330.4|2329.2|2331.4|2330.2|2330.1|2328.9|134
1702053300000|2023-12-08 16:35:00|2330.6|2329.4|2329.4|2328.2|2330.6|2329.4|2328.9|2327.7|121
1702053600000|2023-12-08 16:40:00|2329.1|2327.9|2329.4|2328.2|2329.9|2328.7|2328.9|2327.7|69
1702053900000|2023-12-08 16:45:00|2329.9|2328.7|2329.9|2328.7|2330.4|2329.2|2329.9|2328.7|123
1702054200000|2023-12-08 16:50:00|2330.1|2328.9|2329.6|2328.4|2330.4|2329.2|2328.9|2327.7|38
1702054500000|2023-12-08 16:55:00|2329.9|2328.7|2330.9|2329.7|2331.4|2330.2|2329.9|2328.7|43
1702054800000|2023-12-08 17:00:00|2331.1|2329.9|2330.9|2329.7|2331.4|2330.2|2330.4|2329.2|93
1702055100000|2023-12-08 17:05:00|2331.1|2329.9|2330.4|2329.2|2331.4|2330.2|2330.4|2329.2|108
1702055400000|2023-12-08 17:10:00|2330.9|2329.7|2328.9|2327.7|2330.9|2329.7|2328.6|2327.4|46
1702055700000|2023-12-08 17:15:00|2328.4|2327.2|2330.4|2329.2|2330.4|2329.2|2327.9|2326.7|66
1702056000000|2023-12-08 17:20:00|2330.1|2328.9|2331.4|2330.2|2331.4|2330.2|2329.9|2328.7|91
1702056300000|2023-12-08 17:25:00|2331.1|2329.9|2333.4|2332.2|2333.6|2332.4|2331.1|2329.9|147
1702056600000|2023-12-08 17:30:00|2332.9|2331.7|2332.9|2331.7|2333.4|2332.2|2332.4|2331.2|161
1702056900000|2023-12-08 17:35:00|2333.1|2331.9|2333.4|2332.2|2333.4|2332.2|2332.4|2331.2|213
1702057200000|2023-12-08 17:40:00|2333.9|2332.7|2333.9|2332.7|2334.4|2333.2|2333.4|2332.2|224
1702057500000|2023-12-08 17:45:00|2334.1|2332.9|2334.4|2333.2|2334.4|2333.2|2333.9|2332.7|29
1702057800000|2023-12-08 17:50:00|2334.9|2333.7|2334.4|2333.2|2334.9|2333.7|2334.4|2333.2|182
1702058100000|2023-12-08 17:55:00|2334.1|2332.9|2333.9|2332.7|2334.4|2333.2|2333.9|2332.7|39
1702058400000|2023-12-08 18:00:00|2334.4|2333.2|2334.9|2333.7|2334.9|2333.7|2333.4|2332.2|88
1702058700000|2023-12-08 18:05:00|2335.4|2334.2|2334.9|2333.7|2335.4|2334.2|2334.9|2333.7|41
1702059000000|2023-12-08 18:10:00|2335.4|2334.2|2335.4|2334.2|2336.4|2335.2|2334.4|2333.2|262
1702059300000|2023-12-08 18:15:00|2335.1|2333.9|2335.4|2334.2|2335.4|2334.2|2334.9|2333.7|64
1702059600000|2023-12-08 18:20:00|2334.9|2333.7|2335.9|2334.7|2335.9|2334.7|2334.9|2333.7|21
1702059900000|2023-12-08 18:25:00|2335.6|2334.4|2336.1|2334.9|2336.4|2335.2|2335.4|2334.2|105
1702060200000|2023-12-08 18:30:00|2336.4|2335.2|2336.9|2335.7|2336.9|2335.7|2335.9|2334.7|59
1702060500000|2023-12-08 18:35:00|2337.1|2335.9|2336.4|2335.2|2337.4|2336.2|2336.4|2335.2|71
1702060800000|2023-12-08 18:40:00|2336.1|2334.9|2336.4|2335.2|2336.9|2335.7|2335.9|2334.7|28
1702061100000|2023-12-08 18:45:00|2336.6|2335.4|2336.9|2335.7|2337.4|2336.2|2336.6|2335.4|52
1702061400000|2023-12-08 18:50:00|2337.4|2336.2|2337.9|2336.7|2337.9|2336.7|2337.1|2335.9|52
1702061700000|2023-12-08 18:55:00|2337.4|2336.2|2337.6|2336.4|2337.9|2336.7|2337.1|2335.9|126
1702062000000|2023-12-08 19:00:00|2337.4|2336.2|2338.4|2337.2|2338.4|2337.2|2337.4|2336.2|28
1702062300000|2023-12-08 19:05:00|2337.9|2336.7|2338.4|2337.2|2338.4|2337.2|2337.9|2336.7|78
1702062600000|2023-12-08 19:10:00|2337.9|2336.7|2338.4|2337.2|2338.4|2337.2|2337.9|2336.7|11
1702062900000|2023-12-08 19:15:00|2338.6|2337.4|2338.9|2337.7|2338.9|2337.7|2338.4|2337.2|24
1702063200000|2023-12-08 19:20:00|2338.4|2337.2|2338.9|2337.7|2339.4|2338.2|2338.4|2337.2|48
1702063500000|2023-12-08 19:25:00|2339.4|2338.2|2338.9|2337.7|2339.4|2338.2|2338.9|2337.7|14
1702063800000|2023-12-08 19:30:00|2339.1|2337.9|2338.9|2337.7|2339.4|2338.2|2338.9|2337.7|46
1702064100000|2023-12-08 19:35:00|2339.1|2337.9|2339.9|2338.7|2339.9|2338.7|2338.9|2337.7|17
1702064400000|2023-12-08 19:40:00|2340.1|2338.9|2340.4|2339.2|2340.4|2339.2|2340.1|2338.9|31
1702064700000|2023-12-08 19:45:00|2340.1|2338.9|2340.9|2339.7|2340.9|2339.7|2339.9|2338.7|70
1702065000000|2023-12-08 19:50:00|2340.6|2339.4|2340.9|2339.7|2340.9|2339.7|2340.4|2339.2|46
1702065300000|2023-12-08 19:55:00|2340.6|2339.4|2340.9|2339.7|2340.9|2339.7|2340.4|2339.2|27
1702065600000|2023-12-08 20:00:00|2341.1|2339.9|2340.4|2339.2|2341.4|2340.2|2340.4|2339.2|35
1702065900000|2023-12-08 20:05:00|2339.9|2338.7|2338.9|2337.7|2339.9|2338.7|2338.4|2337.2|105
1702066200000|2023-12-08 20:10:00|2338.4|2337.2|2338.9|2337.7|2338.9|2337.7|2338.4|2337.2|40
1702066500000|2023-12-08 20:15:00|2339.1|2337.9|2339.9|2338.7|2340.4|2339.2|2338.9|2337.7|109
1702066800000|2023-12-08 20:20:00|2340.1|2338.9|2339.9|2338.7|2340.4|2339.2|2339.9|2338.7|47
1702067100000|2023-12-08 20:25:00|2340.1|2338.9|2339.9|2338.7|2340.4|2339.2|2339.9|2338.7|76
1702067400000|2023-12-08 20:30:00|2339.6|2338.4|2339.9|2338.7|2339.9|2338.7|2338.9|2337.7|32
1702067700000|2023-12-08 20:35:00|2339.6|2338.4|2341.1|2339.9|2341.1|2339.9|2339.6|2338.4|134
1702068000000|2023-12-08 20:40:00|2340.9|2339.7|2340.9|2339.7|2340.9|2339.7|2340.4|2339.2|69
1702068300000|2023-12-08 20:45:00|2340.4|2339.2|2340.6|2339.4|2341.4|2340.2|2340.4|2339.2|133
1702068600000|2023-12-08 20:50:00|2340.9|2339.7|2341.3|2339.3|2341.3|2339.7|2340.4|2339.2|136
1702068900000|2023-12-08 20:55:00|2341.4|2339.4|2341.2|2339.2|2341.5|2339.5|2340.7|2338.7|2
1702069200000|2023-12-08 21:00:00|2341.1|2339.1|2340.9|2338.9|2341.2|2339.2|2340.8|2338.8|21
1702069500000|2023-12-08 21:05:00|2340.8|2338.8|2340.4|2338.4|2341.1|2339.1|2340.4|2338.4|0
1702069800000|2023-12-08 21:10:00|2340.3|2338.3|2340.2|2338.2|2340.3|2338.3|2340.1|2338.1|0
1702070100000|2023-12-08 21:15:00|2340.1|2338.1|2340.4|2338.4|2340.4|2338.4|2340.1|2338.1|0
1702070400000|2023-12-08 21:20:00|2340.1|2338.1|2340.1|2338.1|2340.3|2338.3|2340.1|2338.1|0
1702070700000|2023-12-08 21:25:00|2340.3|2338.3|2340.6|2338.6|2340.6|2338.6|2340.1|2338.1|0
1702071000000|2023-12-08 21:30:00|2340.3|2338.3|2340.1|2338.1|2340.4|2338.4|2339.9|2337.9|0
1702071300000|2023-12-08 21:35:00|2339.9|2337.9|2340.2|2338.2|2340.2|2338.2|2339.9|2337.9|0
1702071600000|2023-12-08 21:40:00|2340.1|2338.1|2340.2|2338.2|2340.4|2338.4|2339.9|2337.9|0
1702071900000|2023-12-08 21:45:00|2340.1|2338.1|2340.1|2338.1|2340.1|2338.1|2339.9|2337.9|0
1702072200000|2023-12-08 21:50:00|2339.9|2337.9|2339.9|2337.9|2339.9|2337.9|2339.9|2337.9|0
1702072500000|2023-12-08 21:55:00|2339.7|2337.7|2339.7|2337.7|2339.8|2337.8|2339.4|2337.4|0
1702249200000|2023-12-10 23:00:00|2338.2|2336.2|2339|2337|2339.4|2337.4|2338.2|2336.2|0
1702249500000|2023-12-10 23:05:00|2338.8|2336.8|2338.9|2336.9|2339.4|2337.4|2338.6|2336.6|0
1702249800000|2023-12-10 23:10:00|2339|2337|2339.1|2337.1|2339.1|2337.1|2338.8|2336.8|0
1702250100000|2023-12-10 23:15:00|2339|2337|2340.1|2338.1|2340.5|2338.5|2339|2337|0
1702250400000|2023-12-10 23:20:00|2340.3|2338.3|2340.5|2338.5|2340.5|2338.5|2340.1|2338.1|0
1702250700000|2023-12-10 23:25:00|2340.8|2338.8|2340.8|2338.8|2340.9|2338.9|2340.2|2338.2|0
1702251000000|2023-12-10 23:30:00|2340.7|2338.7|2343.4|2341.4|2344.4|2342.4|2340.3|2338.3|0
1702251300000|2023-12-10 23:35:00|2343.5|2341.5|2345.3|2343.3|2345.4|2343.4|2343.4|2341.4|0
1702251600000|2023-12-10 23:40:00|2345.4|2343.4|2343.9|2341.9|2345.7|2343.7|2343.1|2341.1|0
1702251900000|2023-12-10 23:45:00|2343.8|2341.8|2342.9|2341.7|2344.1|2342.9|2340.4|2339.2|643
1702252200000|2023-12-10 23:50:00|2342.6|2341.4|2344.9|2343.7|2345.1|2343.9|2342.6|2341.4|223
1702252500000|2023-12-10 23:55:00|2345.4|2344.2|2347.4|2346.2|2347.4|2346.2|2345.4|2344.2|576
1702252800000|2023-12-11 00:00:00|2347.2|2346.4|2351.9|2351.1|2351.9|2351.1|2345.2|2344.4|1917
1702253100000|2023-12-11 00:05:00|2352.2|2351.4|2356.7|2355.9|2357.2|2356.4|2352.2|2351.4|1650
1702253400000|2023-12-11 00:10:00|2357.2|2356.4|2361.7|2360.9|2362.2|2361.4|2357.2|2356.4|1681
1702253700000|2023-12-11 00:15:00|2361.2|2360.4|2362.2|2361.4|2362.7|2361.9|2359.2|2358.4|1462
1702254000000|2023-12-11 00:20:00|2362.7|2361.9|2360.2|2359.4|2363.7|2362.9|2359.9|2359.1|1482
1702254300000|2023-12-11 00:25:00|2360.7|2359.9|2360.7|2359.9|2361.2|2360.4|2358.7|2357.9|1385
1702254600000|2023-12-11 00:30:00|2360.4|2359.6|2359.7|2358.9|2362.7|2361.9|2359.7|2358.9|1104
1702254900000|2023-12-11 00:35:00|2359.2|2358.4|2360.2|2359.4|2361.9|2361.1|2359.2|2358.4|743
1702255200000|2023-12-11 00:40:00|2359.9|2359.1|2356.7|2355.9|2360.7|2359.9|2356.2|2355.4|814
1702255500000|2023-12-11 00:45:00|2356.9|2356.1|2356.7|2355.9|2358.2|2357.4|2356.2|2355.4|842
1702255800000|2023-12-11 00:50:00|2356.2|2355.4|2353.2|2352.4|2356.2|2355.4|2353.2|2352.4|868
1702256100000|2023-12-11 00:55:00|2353.4|2352.6|2356.7|2355.9|2356.7|2355.9|2353.4|2352.6|878
1702256400000|2023-12-11 01:00:00|2356.2|2355.4|2355.4|2354.6|2356.9|2356.1|2353.7|2352.9|879
1702256700000|2023-12-11 01:05:00|2355.7|2354.9|2356.7|2355.9|2357.7|2356.9|2354.7|2353.9|686
1702257000000|2023-12-11 01:10:00|2357.2|2356.4|2357.2|2356.4|2359.2|2358.4|2357.2|2356.4|835
1702257300000|2023-12-11 01:15:00|2356.7|2355.9|2352.7|2351.9|2356.7|2355.9|2352.2|2351.4|928
1702257600000|2023-12-11 01:20:00|2353.2|2352.4|2354.7|2353.9|2354.7|2353.9|2352.2|2351.4|765
1702257900000|2023-12-11 01:25:00|2354.2|2353.4|2355.2|2354.4|2357.2|2356.4|2354.2|2353.4|630
1702258200000|2023-12-11 01:30:00|2355.7|2354.9|2354.7|2353.9|2356.7|2355.9|2354.2|2353.4|486
1702258500000|2023-12-11 01:35:00|2355.2|2354.4|2357.7|2356.9|2358.2|2357.4|2354.7|2353.9|667
1702258800000|2023-12-11 01:40:00|2358.2|2357.4|2355.2|2354.4|2358.2|2357.4|2355.2|2354.4|750
1702259100000|2023-12-11 01:45:00|2355.7|2354.9|2359.2|2358.4|2360.2|2359.4|2355.7|2354.9|1131
1702259400000|2023-12-11 01:50:00|2358.7|2357.9|2356.2|2355.4|2359.7|2358.9|2356.2|2355.4|663
1702259700000|2023-12-11 01:55:00|2355.9|2355.1|2358.7|2357.9|2358.7|2357.9|2355.7|2354.9|400
1702260000000|2023-12-11 02:00:00|2358.2|2357.4|2360.2|2359.4|2360.2|2359.4|2358.2|2357.4|765
1702260300000|2023-12-11 02:05:00|2360.7|2359.9|2360.9|2360.1|2361.2|2360.4|2359.7|2358.9|506
1702260600000|2023-12-11 02:10:00|2361.2|2360.4|2359.2|2358.4|2361.2|2360.4|2358.2|2357.4|294
1702260900000|2023-12-11 02:15:00|2359.7|2358.9|2360.7|2359.9|2360.7|2359.9|2359.7|2358.9|474
1702261200000|2023-12-11 02:20:00|2360.2|2359.4|2357.2|2356.4|2360.4|2359.6|2357.2|2356.4|469
1702261500000|2023-12-11 02:25:00|2357.7|2356.9|2357.4|2356.6|2358.7|2357.9|2356.7|2355.9|415
1702261800000|2023-12-11 02:30:00|2357.2|2356.4|2356.7|2355.9|2358.2|2357.4|2356.2|2355.4|196
1702262100000|2023-12-11 02:35:00|2357.2|2356.4|2357.7|2356.9|2357.9|2357.1|2356.7|2355.9|253
1702262400000|2023-12-11 02:40:00|2358.2|2357.4|2357.7|2356.9|2358.7|2357.9|2357.2|2356.4|136
1702262700000|2023-12-11 02:45:00|2357.4|2356.6|2357.2|2356.4|2357.9|2357.1|2357.2|2356.4|245
1702263000000|2023-12-11 02:50:00|2356.7|2355.9|2355.7|2354.9|2357.2|2356.4|2355.7|2354.9|189
1702263300000|2023-12-11 02:55:00|2355.2|2354.4|2356.2|2355.4|2356.2|2355.4|2354.7|2353.9|178
1702263600000|2023-12-11 03:00:00|2356.4|2355.6|2355.7|2354.9|2356.4|2355.6|2355.2|2354.4|195
1702263900000|2023-12-11 03:05:00|2355.2|2354.4|2354.2|2353.4|2355.2|2354.4|2353.7|2352.9|285
1702264200000|2023-12-11 03:10:00|2354.7|2353.9|2353.2|2352.4|2354.7|2353.9|2353.2|2352.4|324
1702264500000|2023-12-11 03:15:00|2353.7|2352.9|2354.2|2353.4|2354.2|2353.4|2353.7|2352.9|133
1702264800000|2023-12-11 03:20:00|2354.7|2353.9|2355.2|2354.4|2355.2|2354.4|2354.7|2353.9|193
1702265100000|2023-12-11 03:25:00|2354.7|2353.9|2354.7|2353.9|2355.4|2354.6|2354.2|2353.4|299
1702265400000|2023-12-11 03:30:00|2354.2|2353.4|2356.4|2355.6|2357.2|2356.4|2354.2|2353.4|754
1702265700000|2023-12-11 03:35:00|2356.2|2355.4|2354.7|2353.9|2356.7|2355.9|2354.7|2353.9|501
1702266000000|2023-12-11 03:40:00|2355.2|2354.4|2355.7|2354.9|2356.2|2355.4|2354.9|2354.1|377
1702266300000|2023-12-11 03:45:00|2355.2|2354.4|2354.2|2353.4|2355.2|2354.4|2353.2|2352.4|454
1702266600000|2023-12-11 03:50:00|2353.7|2352.9|2352.9|2352.1|2354.2|2353.4|2352.7|2351.9|397
1702266900000|2023-12-11 03:55:00|2352.7|2351.9|2353.7|2352.9|2353.7|2352.9|2351.2|2350.4|437
1702267200000|2023-12-11 04:00:00|2354.2|2353.4|2355.7|2354.9|2356.2|2355.4|2354.2|2353.4|526
1702267500000|2023-12-11 04:05:00|2355.9|2355.1|2357.2|2356.4|2357.2|2356.4|2355.7|2354.9|381
1702267800000|2023-12-11 04:10:00|2358.2|2357.4|2357.4|2356.6|2359.2|2358.4|2356.7|2355.9|634
1702268100000|2023-12-11 04:15:00|2357.2|2356.4|2357.9|2357.1|2358.2|2357.4|2356.7|2355.9|371
1702268400000|2023-12-11 04:20:00|2358.2|2357.4|2357.7|2356.9|2358.7|2357.9|2357.2|2356.4|276
1702268700000|2023-12-11 04:25:00|2357.2|2356.4|2357.2|2356.4|2357.7|2356.9|2356.9|2356.1|304
1702269000000|2023-12-11 04:30:00|2357.7|2356.9|2357.2|2356.4|2358.7|2357.9|2357.2|2356.4|445
1702269300000|2023-12-11 04:35:00|2357.7|2356.9|2355.2|2354.4|2357.7|2356.9|2354.7|2353.9|359
1702269600000|2023-12-11 04:40:00|2355.4|2354.6|2354.2|2353.4|2356.2|2355.4|2354.2|2353.4|292
1702269900000|2023-12-11 04:45:00|2353.7|2352.9|2354.7|2353.9|2354.7|2353.9|2353.7|2352.9|270
1702270200000|2023-12-11 04:50:00|2354.9|2354.1|2353.7|2352.9|2355.2|2354.4|2353.2|2352.4|289
1702270500000|2023-12-11 04:55:00|2353.9|2353.1|2354.2|2353.4|2354.7|2353.9|2353.4|2352.6|357
1702270800000|2023-12-11 05:00:00|2353.9|2353.1|2355.9|2355.1|2356.2|2355.4|2353.7|2352.9|401
1702271100000|2023-12-11 05:05:00|2355.7|2354.9|2354.2|2353.4|2355.7|2354.9|2353.7|2352.9|386
1702271400000|2023-12-11 05:10:00|2353.7|2352.9|2354.2|2353.4|2354.7|2353.9|2353.2|2352.4|317
1702271700000|2023-12-11 05:15:00|2354.4|2353.6|2353.2|2352.4|2354.4|2353.6|2352.7|2351.9|264
1702272000000|2023-12-11 05:20:00|2353.4|2352.6|2355.2|2354.4|2355.2|2354.4|2353.4|2352.6|282
1702272300000|2023-12-11 05:25:00|2354.9|2354.1|2352.7|2351.9|2354.9|2354.1|2352.2|2351.4|669
1702272600000|2023-12-11 05:30:00|2352.4|2351.6|2352.7|2351.9|2353.2|2352.4|2352.2|2351.4|558
1702272900000|2023-12-11 05:35:00|2352.4|2351.6|2352.7|2351.9|2353.7|2352.9|2351.7|2350.9|536
1702273200000|2023-12-11 05:40:00|2352.2|2351.4|2355.2|2354.4|2355.7|2354.9|2351.9|2351.1|547
1702273500000|2023-12-11 05:45:00|2355.4|2354.6|2357.2|2356.4|2357.4|2356.6|2355.2|2354.4|542
1702273800000|2023-12-11 05:50:00|2357.4|2356.6|2359.2|2358.4|2359.7|2358.9|2357.2|2356.4|657
1702274100000|2023-12-11 05:55:00|2358.7|2357.9|2358.2|2357.4|2360.4|2359.6|2358.2|2357.4|2888
1702274400000|2023-12-11 06:00:00|2357.4|2356.6|2360.2|2359.4|2360.7|2359.9|2357.2|2356.4|2706
1702274700000|2023-12-11 06:05:00|2360.7|2359.9|2360.5|2358.5|2361.7|2360.9|2360.2|2358.5|768
1702275000000|2023-12-11 06:10:00|2360.6|2358.6|2358.9|2356.9|2360.9|2358.9|2358.9|2356.9|0
1702275300000|2023-12-11 06:15:00|2359.1|2357.1|2360.4|2358.4|2360.4|2358.4|2358.8|2356.8|357
1702275600000|2023-12-11 06:20:00|2360.1|2358.1|2360|2358|2360.4|2358.4|2359.6|2357.6|0
1702275900000|2023-12-11 06:25:00|2359.9|2357.9|2360|2358|2360.5|2358.5|2359.6|2357.6|0
1702276200000|2023-12-11 06:30:00|2360.1|2358.1|2359.3|2357.3|2360.3|2358.3|2359.3|2357.3|0
1702276500000|2023-12-11 06:35:00|2359.2|2357.2|2359.2|2357.2|2359.3|2357.3|2359.1|2357.1|0
1702276800000|2023-12-11 06:40:00|2359.3|2357.3|2359.1|2357.1|2359.6|2357.6|2359.1|2357.1|0
1702277100000|2023-12-11 06:45:00|2359|2357|2358.1|2356.1|2359|2357|2358.1|2356.1|0
1702277400000|2023-12-11 06:50:00|2358.3|2356.3|2358.9|2356.9|2358.9|2356.9|2358.2|2356.2|0
1702277700000|2023-12-11 06:55:00|2358.7|2356.7|2358.3|2356.3|2358.8|2356.8|2358.3|2356.3|0
1702278000000|2023-12-11 07:00:00|2358.1|2356.1|2358|2356|2358.4|2356.4|2357.8|2355.8|0
1702278300000|2023-12-11 07:05:00|2358.1|2356.1|2358.5|2356.5|2358.5|2356.5|2357.9|2355.9|0
1702278600000|2023-12-11 07:10:00|2358.4|2356.4|2358.1|2356.1|2358.7|2356.7|2357.9|2355.9|0
1702278900000|2023-12-11 07:15:00|2358|2356|2357.6|2355.6|2358|2356|2357.1|2355.1|0
1702279200000|2023-12-11 07:20:00|2357.7|2355.7|2357.8|2355.8|2358.1|2356.1|2357.4|2355.4|0
1702279500000|2023-12-11 07:25:00|2357.7|2355.7|2357.8|2355.8|2358.1|2356.1|2357.5|2355.5|0
1702279800000|2023-12-11 07:30:00|2358|2356|2357.9|2356.7|2358.9|2357.7|2357.4|2355.8|298
1702280100000|2023-12-11 07:35:00|2358.4|2357.2|2359.4|2358.2|2359.4|2358.2|2357.9|2356.7|158
1702280400000|2023-12-11 07:40:00|2359.9|2358.7|2368.6|2367.4|2371.1|2369.9|2359.9|2358.7|1936
1702280700000|2023-12-11 07:45:00|2368.9|2367.7|2368.4|2367.2|2370.9|2369.7|2367.9|2366.7|257
1702281000000|2023-12-11 07:50:00|2368.6|2367.4|2366.6|2365.4|2368.9|2367.7|2365.4|2364.2|158
1702281300000|2023-12-11 07:55:00|2366.4|2365.2|2368.4|2367.2|2369.9|2368.7|2364.9|2363.7|210
1702281600000|2023-12-11 08:00:00|2368.9|2367.7|2369.9|2368.7|2370.1|2368.9|2368.4|2367.2|133
1702281900000|2023-12-11 08:05:00|2369.6|2368.4|2367.9|2366.7|2370.4|2369.2|2367.9|2366.7|143
1702282200000|2023-12-11 08:10:00|2367.6|2366.4|2365.9|2364.7|2367.9|2366.7|2365.9|2364.7|178
1702282500000|2023-12-11 08:15:00|2366.4|2365.2|2366.6|2365.4|2367.9|2366.7|2366.4|2365.2|53
1702282800000|2023-12-11 08:20:00|2366.9|2365.7|2364.4|2363.2|2366.9|2365.7|2363.9|2362.7|252
1702283100000|2023-12-11 08:25:00|2364.1|2362.9|2363.4|2362.2|2364.9|2363.7|2363.4|2362.2|226
1702283400000|2023-12-11 08:30:00|2362.9|2361.7|2363.9|2362.7|2364.4|2363.2|2362.9|2361.7|192
1702283700000|2023-12-11 08:35:00|2364.1|2362.9|2363.4|2362.2|2364.4|2363.2|2362.9|2361.7|219
1702284000000|2023-12-11 08:40:00|2362.9|2361.7|2362.4|2361.2|2363.4|2362.2|2362.4|2361.2|239
1702284300000|2023-12-11 08:45:00|2362.6|2361.4|2362.9|2361.7|2362.9|2361.7|2361.9|2360.7|264
1702284600000|2023-12-11 08:50:00|2362.6|2361.4|2361.9|2360.7|2362.9|2361.7|2361.4|2360.2|187
1702284900000|2023-12-11 08:55:00|2362.4|2361.2|2361.4|2360.2|2362.4|2361.2|2361.4|2360.2|98
1702285200000|2023-12-11 09:00:00|2361.6|2360.4|2361.9|2360.7|2362.4|2361.2|2360.9|2359.7|90
1702285500000|2023-12-11 09:05:00|2361.4|2360.2|2362.9|2361.7|2363.4|2362.2|2361.4|2360.2|108
1702285800000|2023-12-11 09:10:00|2363.4|2362.2|2363.4|2362.2|2363.4|2362.2|2362.9|2361.7|121
1702286100000|2023-12-11 09:15:00|2362.9|2361.7|2362.4|2361.2|2362.9|2361.7|2361.9|2360.7|81
1702286400000|2023-12-11 09:20:00|2362.9|2361.7|2364.4|2363.2|2364.4|2363.2|2362.4|2361.2|109
1702286700000|2023-12-11 09:25:00|2364.1|2362.9|2365.1|2363.9|2365.9|2364.7|2363.9|2362.7|108
1702287000000|2023-12-11 09:30:00|2364.9|2363.7|2364.1|2362.9|2364.9|2363.7|2363.9|2362.7|61
1702287300000|2023-12-11 09:35:00|2363.9|2362.7|2365.4|2364.2|2365.4|2364.2|2363.9|2362.7|70
1702287600000|2023-12-11 09:40:00|2365.6|2364.4|2366.9|2365.7|2367.4|2366.2|2365.6|2364.4|102
1702287900000|2023-12-11 09:45:00|2366.4|2365.2|2365.9|2364.7|2366.9|2365.7|2365.4|2364.2|182
1702288200000|2023-12-11 09:50:00|2365.6|2364.4|2364.4|2363.2|2365.9|2364.7|2364.4|2363.2|110
1702288500000|2023-12-11 09:55:00|2364.6|2363.4|2364.4|2363.2|2364.9|2363.7|2364.1|2362.9|37
1702288800000|2023-12-11 10:00:00|2364.1|2362.9|2364.4|2363.2|2364.9|2363.7|2363.9|2362.7|13
1702289100000|2023-12-11 10:05:00|2363.9|2362.7|2363.9|2362.7|2364.4|2363.2|2363.9|2362.7|44
1702289400000|2023-12-11 10:10:00|2364.1|2362.9|2364.4|2363.2|2364.4|2363.2|2363.9|2362.7|6
1702289700000|2023-12-11 10:15:00|2364.9|2363.7|2365.9|2364.7|2365.9|2364.7|2364.9|2363.7|222
1702290000000|2023-12-11 10:20:00|2365.6|2364.4|2365.4|2364.2|2365.9|2364.7|2365.1|2363.9|20
1702290300000|2023-12-11 10:25:00|2364.9|2363.7|2365.1|2363.9|2365.1|2363.9|2364.9|2363.7|34
1702290600000|2023-12-11 10:30:00|2365.4|2364.2|2364.9|2363.7|2365.4|2364.2|2364.4|2363.2|36
1702290900000|2023-12-11 10:35:00|2365.1|2363.9|2365.4|2364.2|2365.9|2364.7|2365.1|2363.9|12
1702291200000|2023-12-11 10:40:00|2365.6|2364.4|2365.9|2364.7|2365.9|2364.7|2365.4|2364.2|14
1702291500000|2023-12-11 10:45:00|2365.4|2364.2|2365.9|2364.7|2365.9|2364.7|2365.4|2364.2|65
1702291800000|2023-12-11 10:50:00|2365.4|2364.2|2363.9|2362.7|2365.4|2364.2|2363.9|2362.7|52
1702292100000|2023-12-11 10:55:00|2364.4|2363.2|2364.4|2363.2|2364.4|2363.2|2363.9|2362.7|42
1702292400000|2023-12-11 11:00:00|2364.6|2363.4|2364.4|2363.2|2364.6|2363.4|2363.9|2362.7|44
1702292700000|2023-12-11 11:05:00|2363.9|2362.7|2365.4|2364.2|2365.4|2364.2|2363.9|2362.7|65
1702293000000|2023-12-11 11:10:00|2365.9|2364.7|2364.9|2363.7|2365.9|2364.7|2364.4|2363.2|30
1702293300000|2023-12-11 11:15:00|2364.4|2363.2|2364.9|2363.7|2365.4|2364.2|2364.4|2363.2|67
1702293600000|2023-12-11 11:20:00|2365.4|2364.2|2364.9|2363.7|2365.4|2364.2|2364.4|2363.2|20
1702293900000|2023-12-11 11:25:00|2365.4|2364.2|2365.4|2364.2|2365.9|2364.7|2364.9|2363.7|101
1702294200000|2023-12-11 11:30:00|2365.9|2364.7|2365.9|2364.7|2365.9|2364.7|2365.9|2364.7|18
1702294500000|2023-12-11 11:35:00|2366.4|2365.2|2366.4|2365.2|2366.4|2365.2|2365.6|2364.4|120
1702294800000|2023-12-11 11:40:00|2365.9|2364.7|2365.9|2364.7|2366.6|2365.4|2365.9|2364.7|63
1702295100000|2023-12-11 11:45:00|2366.4|2365.2|2365.9|2364.7|2366.4|2365.2|2365.9|2364.7|108
1702295400000|2023-12-11 11:50:00|2365.4|2364.2|2365.9|2364.7|2366.4|2365.2|2365.4|2364.2|134
1702295700000|2023-12-11 11:55:00|2366.4|2365.2|2365.6|2364.4|2366.4|2365.2|2365.6|2364.4|68
1702296000000|2023-12-11 12:00:00|2365.4|2364.2|2366.4|2365.2|2366.4|2365.2|2365.4|2364.2|31
1702296300000|2023-12-11 12:05:00|2365.9|2364.7|2366.4|2365.2|2366.4|2365.2|2365.9|2364.7|36
1702296600000|2023-12-11 12:10:00|2366.9|2365.7|2366.9|2365.7|2366.9|2365.7|2366.6|2365.4|21
1702296900000|2023-12-11 12:15:00|2366.4|2365.2|2366.9|2365.7|2366.9|2365.7|2366.4|2365.2|82
1702297200000|2023-12-11 12:20:00|||||||||3
1702297500000|2023-12-11 12:25:00|2366.4|2365.2|2367.9|2366.7|2368.1|2366.9|2366.4|2365.2|87
1702297800000|2023-12-11 12:30:00|2367.6|2366.4|2367.4|2366.2|2367.9|2366.7|2367.4|2366.2|30
1702298100000|2023-12-11 12:35:00|2367.9|2366.7|2367.9|2366.7|2368.1|2366.9|2367.9|2366.7|35
1702298400000|2023-12-11 12:40:00|||||||||29
1702298700000|2023-12-11 12:45:00|2368.4|2367.2|2367.9|2366.7|2368.4|2367.2|2367.9|2366.7|34
1702299000000|2023-12-11 12:50:00|2368.1|2366.9|2368.4|2367.2|2368.4|2367.2|2367.9|2366.7|39
1702299300000|2023-12-11 12:55:00|2367.9|2366.7|2367.9|2366.7|2367.9|2366.7|2367.9|2366.7|15
1702299600000|2023-12-11 13:00:00|||||||||20
1702299900000|2023-12-11 13:05:00|2368.1|2366.9|2368.4|2367.2|2368.4|2367.2|2368.1|2366.9|40
1702300200000|2023-12-11 13:10:00|2367.9|2366.7|2368.1|2366.9|2368.4|2367.2|2367.9|2366.7|142
1702300500000|2023-12-11 13:15:00|2368.4|2367.2|2369.4|2368.2|2369.9|2368.7|2368.4|2367.2|239
1702300800000|2023-12-11 13:20:00|2369.1|2367.9|2368.9|2367.7|2369.1|2367.9|2368.4|2367.2|44
1702301100000|2023-12-11 13:25:00|2368.6|2367.4|2369.4|2368.2|2369.9|2368.7|2368.6|2367.4|183
1702301400000|2023-12-11 13:30:00|2369.9|2368.7|2369.4|2368.2|2369.9|2368.7|2368.9|2367.7|127
1702301700000|2023-12-11 13:35:00|2369.9|2368.7|2369.9|2368.7|2369.9|2368.7|2369.4|2368.2|69
1702302000000|2023-12-11 13:40:00|2369.6|2368.4|2369.9|2368.7|2369.9|2368.7|2369.4|2368.2|60
1702302300000|2023-12-11 13:45:00|2370.4|2369.2|2369.9|2368.7|2370.4|2369.2|2369.9|2368.7|63
1702302600000|2023-12-11 13:50:00|2369.4|2368.2|2368.9|2367.7|2369.9|2368.7|2368.9|2367.7|42
1702302900000|2023-12-11 13:55:00|2369.1|2367.9|2368.9|2367.7|2369.4|2368.2|2368.9|2367.7|30
1702303200000|2023-12-11 14:00:00|2368.4|2367.2|2368.9|2367.7|2369.4|2368.2|2368.4|2367.2|45
1702303500000|2023-12-11 14:05:00|2369.1|2367.9|2367.9|2366.7|2369.1|2367.9|2367.9|2366.7|72
1702303800000|2023-12-11 14:10:00|2368.4|2367.2|2368.1|2366.9|2368.4|2367.2|2367.9|2366.7|39
1702304100000|2023-12-11 14:15:00|2368.4|2367.2|2368.4|2367.2|2368.4|2367.2|2367.4|2366.2|38
1702304400000|2023-12-11 14:20:00|2368.9|2367.7|2367.6|2366.4|2368.9|2367.7|2367.4|2366.2|97
1702304700000|2023-12-11 14:25:00|2367.4|2366.2|2367.4|2366.2|2367.9|2366.7|2366.4|2365.2|144
1702305000000|2023-12-11 14:30:00|2366.9|2365.7|2366.4|2365.2|2368.4|2367.2|2366.4|2365.2|161
1702305300000|2023-12-11 14:35:00|2366.9|2365.7|2368.1|2366.9|2369.4|2368.2|2366.4|2365.2|140
1702305600000|2023-12-11 14:40:00|2368.4|2367.2|2367.4|2366.2|2368.9|2367.7|2367.4|2366.2|100
1702305900000|2023-12-11 14:45:00|2367.9|2366.7|2368.9|2367.7|2369.4|2368.2|2367.6|2366.4|120
1702306200000|2023-12-11 14:50:00|2369.4|2368.2|2369.4|2368.2|2369.4|2368.2|2368.9|2367.7|89
1702306500000|2023-12-11 14:55:00|2369.9|2368.7|2370.4|2369.2|2370.4|2369.2|2368.9|2367.7|108
1702306800000|2023-12-11 15:00:00|2370.6|2369.4|2370.4|2369.2|2371.4|2370.2|2369.9|2368.7|128
1702307100000|2023-12-11 15:05:00|2369.9|2368.7|2371.4|2370.2|2371.4|2370.2|2369.9|2368.7|81
1702307400000|2023-12-11 15:10:00|2371.9|2370.7|2372.4|2371.2|2372.4|2371.2|2371.4|2370.2|117
1702307700000|2023-12-11 15:15:00|2372.1|2370.9|2372.4|2371.2|2373.1|2371.9|2371.9|2370.7|326
1702308000000|2023-12-11 15:20:00|2372.9|2371.7|2372.4|2371.2|2373.4|2372.2|2371.9|2370.7|150
1702308300000|2023-12-11 15:25:00|2371.9|2370.7|2371.9|2370.7|2372.9|2371.7|2371.4|2370.2|158
1702308600000|2023-12-11 15:30:00|2372.1|2370.9|2372.9|2371.7|2372.9|2371.7|2372.1|2370.9|90
1702308900000|2023-12-11 15:35:00|2372.6|2371.4|2373.4|2372.2|2373.9|2372.7|2372.4|2371.2|160
1702309200000|2023-12-11 15:40:00|2373.6|2372.4|2374.4|2373.2|2374.4|2373.2|2373.4|2372.2|49
1702309500000|2023-12-11 15:45:00|2374.6|2373.4|2375.4|2374.2|2375.4|2374.2|2374.4|2373.2|94
1702309800000|2023-12-11 15:50:00|2374.9|2373.7|2375.4|2374.2|2375.4|2374.2|2374.9|2373.7|17
1702310100000|2023-12-11 15:55:00|2374.9|2373.7|2374.9|2373.7|2375.4|2374.2|2374.9|2373.7|70
1702310400000|2023-12-11 16:00:00|2375.1|2373.9|2375.4|2374.2|2375.6|2374.4|2374.9|2373.7|94
1702310700000|2023-12-11 16:05:00|2375.1|2373.9|2374.9|2373.7|2375.4|2374.2|2374.9|2373.7|53
1702311000000|2023-12-11 16:10:00|2374.4|2373.2|2374.9|2373.7|2375.4|2374.2|2373.9|2372.7|142
1702311300000|2023-12-11 16:15:00|2374.6|2373.4|2375.4|2374.2|2375.4|2374.2|2373.9|2372.7|83
1702311600000|2023-12-11 16:20:00|2375.1|2373.9|2374.9|2373.7|2375.4|2374.2|2374.4|2373.2|59
1702311900000|2023-12-11 16:25:00|2375.4|2374.2|2374.9|2373.7|2375.4|2374.2|2374.9|2373.7|73
1702312200000|2023-12-11 16:30:00|2374.4|2373.2|2373.9|2372.7|2374.4|2373.2|2373.4|2372.2|126
1702312500000|2023-12-11 16:35:00|2374.4|2373.2|2374.4|2373.2|2374.9|2373.7|2373.9|2372.7|266
1702312800000|2023-12-11 16:40:00|2374.1|2372.9|2373.4|2372.2|2374.6|2373.4|2373.4|2372.2|69
1702313100000|2023-12-11 16:45:00|2373.9|2372.7|2373.4|2372.2|2373.9|2372.7|2372.9|2371.7|42
1702313400000|2023-12-11 16:50:00|2373.9|2372.7|2373.4|2372.2|2373.9|2372.7|2372.9|2371.7|30
1702313700000|2023-12-11 16:55:00|2373.1|2371.9|2373.9|2372.7|2373.9|2372.7|2372.9|2371.7|61
1702314000000|2023-12-11 17:00:00|2373.4|2372.2|2373.4|2372.2|2374.4|2373.2|2373.1|2371.9|91
1702314300000|2023-12-11 17:05:00|2373.1|2371.9|2373.4|2372.2|2373.9|2372.7|2372.9|2371.7|28
1702314600000|2023-12-11 17:10:00|2373.6|2372.4|2373.4|2372.2|2373.9|2372.7|2373.4|2372.2|28
1702314900000|2023-12-11 17:15:00|2373.1|2371.9|2373.4|2372.2|2373.4|2372.2|2372.9|2371.7|40
1702315200000|2023-12-11 17:20:00|2373.6|2372.4|2373.9|2372.7|2373.9|2372.7|2373.4|2372.2|42
1702315500000|2023-12-11 17:25:00|2373.4|2372.2|2373.9|2372.7|2374.4|2373.2|2373.4|2372.2|57
1702315800000|2023-12-11 17:30:00|2374.1|2372.9|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|21
1702316100000|2023-12-11 17:35:00|||||||||13
1702316400000|2023-12-11 17:40:00|2374.1|2372.9|2374.4|2373.2|2374.9|2373.7|2373.9|2372.7|58
1702316700000|2023-12-11 17:45:00|2374.6|2373.4|2374.4|2373.2|2374.6|2373.4|2374.4|2373.2|15
1702317000000|2023-12-11 17:50:00|2374.9|2373.7|2374.9|2373.7|2374.9|2373.7|2374.4|2373.2|18
1702317300000|2023-12-11 17:55:00|2375.4|2374.2|2374.9|2373.7|2375.4|2374.2|2374.9|2373.7|42
1702317600000|2023-12-11 18:00:00|2374.6|2373.4|2374.4|2373.2|2374.6|2373.4|2373.4|2372.2|156
1702317900000|2023-12-11 18:05:00|2373.9|2372.7|2374.4|2373.2|2374.4|2373.2|2373.9|2372.7|75
1702318200000|2023-12-11 18:10:00|2374.1|2372.9|2374.4|2373.2|2374.9|2373.7|2374.1|2372.9|89
1702318500000|2023-12-11 18:15:00|2374.9|2373.7|2374.9|2373.7|2374.9|2373.7|2374.9|2373.7|28
1702318800000|2023-12-11 18:20:00|2375.1|2373.9|2375.4|2374.2|2375.9|2374.7|2374.9|2373.7|55
1702319100000|2023-12-11 18:25:00|2374.9|2373.7|2374.9|2373.7|2374.9|2373.7|2374.9|2373.7|181
1702319400000|2023-12-11 18:30:00|2375.4|2374.2|2374.9|2373.7|2375.4|2374.2|2374.6|2373.4|65
1702319700000|2023-12-11 18:35:00|2375.4|2374.2|2374.9|2373.7|2375.4|2374.2|2374.9|2373.7|46
1702320000000|2023-12-11 18:40:00|2375.1|2373.9|2374.9|2373.7|2375.4|2374.2|2374.9|2373.7|39
1702320300000|2023-12-11 18:45:00|2375.4|2374.2|2375.9|2374.7|2375.9|2374.7|2375.4|2374.2|114
1702320600000|2023-12-11 18:50:00|2375.6|2374.4|2375.4|2374.2|2375.6|2374.4|2375.4|2374.2|67
1702320900000|2023-12-11 18:55:00|2374.9|2373.7|2375.4|2374.2|2375.4|2374.2|2374.9|2373.7|44
1702321200000|2023-12-11 19:00:00|2375.1|2373.9|2374.9|2373.7|2375.1|2373.9|2374.9|2373.7|10
1702321500000|2023-12-11 19:05:00|2375.4|2374.2|2374.9|2373.7|2375.4|2374.2|2374.9|2373.7|92
1702321800000|2023-12-11 19:10:00|2374.6|2373.4|2375.4|2374.2|2375.9|2374.7|2374.6|2373.4|51
1702322100000|2023-12-11 19:15:00|2374.9|2373.7|2374.9|2373.7|2375.4|2374.2|2374.9|2373.7|38
1702322400000|2023-12-11 19:20:00|2375.1|2373.9|2375.4|2374.2|2375.4|2374.2|2374.9|2373.7|8
1702322700000|2023-12-11 19:25:00|2375.1|2373.9|2375.4|2374.2|2375.9|2374.7|2375.1|2373.9|26
1702323000000|2023-12-11 19:30:00|2375.6|2374.4|2375.4|2374.2|2375.9|2374.7|2374.9|2373.7|28
1702323300000|2023-12-11 19:35:00|2375.1|2373.9|2374.9|2373.7|2375.4|2374.2|2374.4|2373.2|26
1702323600000|2023-12-11 19:40:00|2374.4|2373.2|2374.4|2373.2|2374.9|2373.7|2374.4|2373.2|4
1702323900000|2023-12-11 19:45:00|2374.6|2373.4|2375.4|2374.2|2375.4|2374.2|2374.4|2373.2|33
1702324200000|2023-12-11 19:50:00|2375.1|2373.9|2375.4|2374.2|2375.4|2374.2|2374.9|2373.7|19
1702324500000|2023-12-11 19:55:00|2375.1|2373.9|2374.9|2373.7|2375.4|2374.2|2374.9|2373.7|26
1702324800000|2023-12-11 20:00:00|2374.6|2373.4|2375.4|2374.2|2375.4|2374.2|2374.4|2373.2|46
1702325100000|2023-12-11 20:05:00|2375.9|2374.7|2375.9|2374.7|2375.9|2374.7|2375.4|2374.2|14
1702325400000|2023-12-11 20:10:00|2375.4|2374.2|2375.4|2374.2|2375.9|2374.7|2374.9|2373.7|70
1702325700000|2023-12-11 20:15:00|2375.9|2374.7|2375.9|2374.7|2375.9|2374.7|2375.4|2374.2|21
1702326000000|2023-12-11 20:20:00|2375.4|2374.2|2376.4|2375.2|2376.4|2375.2|2375.4|2374.2|19
1702326300000|2023-12-11 20:25:00|2376.1|2374.9|2375.9|2374.7|2376.4|2375.2|2375.9|2374.7|10
1702326600000|2023-12-11 20:30:00|||||||||2
1702326900000|2023-12-11 20:35:00|||||||||11
1702327200000|2023-12-11 20:40:00|2375.4|2374.2|2375.9|2374.7|2375.9|2374.7|2375.4|2374.2|27
1702327500000|2023-12-11 20:45:00|2375.4|2374.2|2375.4|2374.2|2375.9|2374.7|2375.4|2374.2|38
1702327800000|2023-12-11 20:50:00|2375.9|2374.7|2376.3|2374.3|2376.3|2374.7|2374.9|2373.7|95
1702328100000|2023-12-11 20:55:00|2376|2374|2376.7|2374.7|2377.3|2375.3|2376|2374|0
1702328400000|2023-12-11 21:00:00|2376.8|2374.8|2377|2375|2377.2|2375.2|2376.2|2374.2|12
1702328700000|2023-12-11 21:05:00|2376.8|2374.8|2376.7|2374.7|2377.3|2375.3|2376.7|2374.7|0
1702329000000|2023-12-11 21:10:00|2376.9|2374.9|2376.8|2374.8|2377.2|2375.2|2376.6|2374.6|0
1702329300000|2023-12-11 21:15:00|2376.7|2374.7|2376.8|2374.8|2376.8|2374.8|2376.7|2374.7|0
1702330200000|2023-12-11 21:30:00|2376.7|2374.7|2376.8|2374.8|2376.8|2374.8|2376.7|2374.7|0
1702330800000|2023-12-11 21:40:00|2376.7|2374.7|2376.8|2374.8|2376.9|2374.9|2376.7|2374.7|0
1702331100000|2023-12-11 21:45:00|2376.7|2374.7|2376.8|2374.8|2376.8|2374.8|2376.7|2374.7|0
1702331400000|2023-12-11 21:50:00|2377|2375|2376.8|2374.8|2377|2375|2376.8|2374.8|0
1702331700000|2023-12-11 21:55:00|2376.7|2374.7|2376.6|2374.6|2376.8|2374.8|2376.5|2374.5|0
1702332000000|2023-12-11 22:00:00|2376.7|2374.7|2376.6|2374.6|2376.7|2374.7|2376.6|2374.6|0
1702332300000|2023-12-11 22:05:00|2376.5|2374.5|2376.5|2374.5|2376.6|2374.6|2376.4|2374.4|0
1702332600000|2023-12-11 22:10:00|2376.6|2374.6|2376.6|2374.6|2376.6|2374.6|2376.6|2374.6|0
1702332900000|2023-12-11 22:15:00|2376.5|2374.5|2376.6|2374.6|2376.6|2374.6|2376.5|2374.5|0
1702333800000|2023-12-11 22:30:00|2376.7|2374.7|2376.7|2374.7|2376.7|2374.7|2376.7|2374.7|0
1702334100000|2023-12-11 22:35:00|2376.6|2374.6|2376.6|2374.6|2376.6|2374.6|2376.6|2374.6|0
1702334400000|2023-12-11 22:40:00|2376.5|2374.5|2376.4|2374.4|2376.5|2374.5|2376.3|2374.3|0
1702335000000|2023-12-11 22:50:00|2376.8|2374.8|2376.8|2374.8|2376.8|2374.8|2376.8|2374.8|0
1702335600000|2023-12-11 23:00:00|2377|2375|2377|2375|2377|2375|2375.8|2373.8|0
1702335900000|2023-12-11 23:05:00|2377.1|2375.1|2376.5|2374.5|2377.5|2375.5|2376.5|2374.5|0
1702336200000|2023-12-11 23:10:00|2376.6|2374.6|2376.8|2374.8|2376.9|2374.9|2376.5|2374.5|0
1702336500000|2023-12-11 23:15:00|2376.7|2374.7|2376.1|2374.1|2376.8|2374.8|2376|2374|0
1702336800000|2023-12-11 23:20:00|2376|2374|2376.8|2374.8|2376.8|2374.8|2376|2374|0
1702337100000|2023-12-11 23:25:00|2376.6|2374.6|2376.4|2374.4|2377.1|2375.1|2376.2|2374.2|0
1702337400000|2023-12-11 23:30:00|2376.5|2374.5|2377.1|2375.1|2377.3|2375.3|2376|2374|0
1702337700000|2023-12-11 23:35:00|2377.3|2375.3|2378.3|2376.3|2378.3|2376.3|2377|2375|0
1702338000000|2023-12-11 23:40:00|2378.5|2376.5|2378|2376|2378.5|2376.5|2377.5|2375.5|0
1702338300000|2023-12-11 23:45:00|2378.1|2376.1|2378.1|2376.9|2378.4|2377.2|2374.4|2373.2|637
1702338600000|2023-12-11 23:50:00|2377.9|2376.7|2379.4|2378.2|2379.9|2378.7|2377.9|2376.7|259
1702338900000|2023-12-11 23:55:00|2378.9|2377.7|2375.9|2374.7|2379.1|2377.9|2375.4|2374.2|556
1702339200000|2023-12-12 00:00:00|2375.7|2374.9|2373.2|2372.4|2375.7|2374.9|2371.7|2370.9|2100
1702339500000|2023-12-12 00:05:00|2373.7|2372.9|2370.4|2369.6|2373.7|2372.9|2369.2|2368.4|1195
1702339800000|2023-12-12 00:10:00|2370.7|2369.9|2365.9|2365.1|2372.7|2371.9|2365.2|2364.4|763
1702340100000|2023-12-12 00:15:00|2366.2|2365.4|2365.2|2364.4|2367.7|2366.9|2364.7|2363.9|949
1702340400000|2023-12-12 00:20:00|2364.9|2364.1|2363.9|2363.1|2367.2|2366.4|2363.7|2362.9|647
1702340700000|2023-12-12 00:25:00|2364.2|2363.4|2367.2|2366.4|2368.2|2367.4|2364.2|2363.4|624
1702341000000|2023-12-12 00:30:00|2366.7|2365.9|2365.2|2364.4|2367.7|2366.9|2364.2|2363.4|912
1702341300000|2023-12-12 00:35:00|2364.7|2363.9|2365.2|2364.4|2365.7|2364.9|2363.7|2362.9|474
1702341600000|2023-12-12 00:40:00|2365.7|2364.9|2369.2|2368.4|2370.2|2369.4|2365.2|2364.4|605
1702341900000|2023-12-12 00:45:00|2369.7|2368.9|2368.7|2367.9|2370.2|2369.4|2368.2|2367.4|339
1702342200000|2023-12-12 00:50:00|2368.2|2367.4|2368.7|2367.9|2369.4|2368.6|2366.7|2365.9|466
1702342500000|2023-12-12 00:55:00|2368.4|2367.6|2367.7|2366.9|2369.7|2368.9|2367.2|2366.4|354
1702342800000|2023-12-12 01:00:00|2368.2|2367.4|2365.2|2364.4|2368.2|2367.4|2363.4|2362.6|670
1702343100000|2023-12-12 01:05:00|2365.7|2364.9|2364.2|2363.4|2365.9|2365.1|2364.2|2363.4|520
1702343400000|2023-12-12 01:10:00|2364.7|2363.9|2366.2|2365.4|2367.2|2366.4|2364.2|2363.4|579
1702343700000|2023-12-12 01:15:00|2366.7|2365.9|2363.2|2362.4|2366.7|2365.9|2363.2|2362.4|539
1702344000000|2023-12-12 01:20:00|2362.7|2361.9|2364.7|2363.9|2365.2|2364.4|2362.7|2361.9|338
1702344300000|2023-12-12 01:25:00|2364.9|2364.1|2366.7|2365.9|2367.2|2366.4|2364.7|2363.9|415
1702344600000|2023-12-12 01:30:00|2366.4|2365.6|2366.2|2365.4|2366.7|2365.9|2365.2|2364.4|408
1702344900000|2023-12-12 01:35:00|2366.7|2365.9|2367.7|2366.9|2368.2|2367.4|2365.7|2364.9|552
1702345200000|2023-12-12 01:40:00|2367.4|2366.6|2367.2|2366.4|2367.7|2366.9|2366.2|2365.4|490
1702345500000|2023-12-12 01:45:00|2366.7|2365.9|2368.4|2367.6|2368.4|2367.6|2366.7|2365.9|390
1702345800000|2023-12-12 01:50:00|2368.2|2367.4|2367.2|2366.4|2369.2|2368.4|2367.2|2366.4|395
1702346100000|2023-12-12 01:55:00|2367.7|2366.9|2364.7|2363.9|2367.7|2366.9|2364.2|2363.4|266
1702346400000|2023-12-12 02:00:00|2364.4|2363.6|2364.7|2363.9|2365.2|2364.4|2364.2|2363.4|272
1702346700000|2023-12-12 02:05:00|2364.2|2363.4|2363.7|2362.9|2364.7|2363.9|2363.7|2362.9|372
1702347000000|2023-12-12 02:10:00|2364.2|2363.4|2364.2|2363.4|2365.7|2364.9|2363.2|2362.4|467
1702347300000|2023-12-12 02:15:00|2363.7|2362.9|2363.7|2362.9|2366.2|2365.4|2363.2|2362.4|417
1702347600000|2023-12-12 02:20:00|2363.2|2362.4|2364.2|2363.4|2364.2|2363.4|2363.2|2362.4|224
1702347900000|2023-12-12 02:25:00|2363.9|2363.1|2366.2|2365.4|2367.2|2366.4|2363.9|2363.1|547
1702348200000|2023-12-12 02:30:00|2365.7|2364.9|2368.2|2367.4|2368.7|2367.9|2365.7|2364.9|301
1702348500000|2023-12-12 02:35:00|2366.7|2365.9|2367.2|2366.4|2367.2|2366.4|2366.2|2365.4|281
1702348800000|2023-12-12 02:40:00|2367.4|2366.6|2367.7|2366.9|2367.7|2366.9|2367.4|2366.6|114
1702349100000|2023-12-12 02:45:00|2367.2|2366.4|2367.2|2366.4|2368.7|2367.9|2367.2|2366.4|541
1702349400000|2023-12-12 02:50:00|2366.7|2365.9|2366.7|2365.9|2367.2|2366.4|2365.2|2364.4|355
1702349700000|2023-12-12 02:55:00|2367.2|2366.4|2365.7|2364.9|2367.2|2366.4|2365.4|2364.6|242
1702350000000|2023-12-12 03:00:00|2365.4|2364.6|2364.7|2363.9|2365.7|2364.9|2364.7|2363.9|145
1702350300000|2023-12-12 03:05:00|2364.2|2363.4|2363.7|2362.9|2364.2|2363.4|2363.2|2362.4|197
1702350600000|2023-12-12 03:10:00|2363.2|2362.4|2364.7|2363.9|2365.2|2364.4|2363.2|2362.4|165
1702350900000|2023-12-12 03:15:00|2364.2|2363.4|2364.2|2363.4|2364.7|2363.9|2363.7|2362.9|238
1702351200000|2023-12-12 03:20:00|2363.7|2362.9|2364.2|2363.4|2365.2|2364.4|2363.7|2362.9|147
1702351500000|2023-12-12 03:25:00|2364.7|2363.9|2364.7|2363.9|2364.7|2363.9|2364.2|2363.4|93
1702351800000|2023-12-12 03:30:00|2364.2|2363.4|2364.7|2363.9|2364.7|2363.9|2362.7|2361.9|462
1702352100000|2023-12-12 03:35:00|2365.2|2364.4|2365.2|2364.4|2366.2|2365.4|2364.7|2363.9|282
1702352400000|2023-12-12 03:40:00|2365.4|2364.6|2364.2|2363.4|2365.4|2364.6|2363.4|2362.6|292
1702352700000|2023-12-12 03:45:00|2364.4|2363.6|2362.2|2361.4|2364.4|2363.6|2362.2|2361.4|374
1702353000000|2023-12-12 03:50:00|2361.9|2361.1|2359.7|2358.9|2362.2|2361.4|2358.4|2357.6|491
1702353300000|2023-12-12 03:55:00|2360.2|2359.4|2360.2|2359.4|2360.7|2359.9|2359.2|2358.4|252
1702353600000|2023-12-12 04:00:00|2360.4|2359.6|2360.2|2359.4|2360.7|2359.9|2359.9|2359.1|317
1702353900000|2023-12-12 04:05:00|2359.7|2358.9|2357.7|2356.9|2360.2|2359.4|2357.7|2356.9|295
1702354200000|2023-12-12 04:10:00|2358.2|2357.4|2356.7|2355.9|2358.2|2357.4|2356.2|2355.4|319
1702354500000|2023-12-12 04:15:00|2357.2|2356.4|2357.2|2356.4|2357.9|2357.1|2356.7|2355.9|311
1702354800000|2023-12-12 04:20:00|2356.9|2356.1|2355.7|2354.9|2357.2|2356.4|2355.2|2354.4|279
1702355100000|2023-12-12 04:25:00|2356.2|2355.4|2356.4|2355.6|2356.7|2355.9|2355.7|2354.9|216
1702355400000|2023-12-12 04:30:00|2356.2|2355.4|2357.7|2356.9|2357.7|2356.9|2355.7|2354.9|268
1702355700000|2023-12-12 04:35:00|2357.2|2356.4|2357.7|2356.9|2357.7|2356.9|2357.2|2356.4|164
1702356000000|2023-12-12 04:40:00|2357.9|2357.1|2357.7|2356.9|2358.2|2357.4|2357.2|2356.4|175
1702356300000|2023-12-12 04:45:00|2357.2|2356.4|2357.2|2356.4|2358.2|2357.4|2357.2|2356.4|220
1702356600000|2023-12-12 04:50:00|2357.4|2356.6|2357.7|2356.9|2358.2|2357.4|2357.4|2356.6|273
1702356900000|2023-12-12 04:55:00|2357.2|2356.4|2356.2|2355.4|2357.2|2356.4|2355.7|2354.9|248
1702357200000|2023-12-12 05:00:00|2355.7|2354.9|2355.7|2354.9|2356.2|2355.4|2354.7|2353.9|278
1702357500000|2023-12-12 05:05:00|2355.4|2354.6|2354.2|2353.4|2355.4|2354.6|2354.2|2353.4|322
1702357800000|2023-12-12 05:10:00|2353.9|2353.1|2353.2|2352.4|2354.2|2353.4|2353.2|2352.4|326
1702358100000|2023-12-12 05:15:00|2353.7|2352.9|2354.2|2353.4|2354.7|2353.9|2353.2|2352.4|307
1702358400000|2023-12-12 05:20:00|2353.9|2353.1|2353.7|2352.9|2353.9|2353.1|2352.7|2351.9|281
1702358700000|2023-12-12 05:25:00|2353.4|2352.6|2354.2|2353.4|2354.2|2353.4|2352.2|2351.4|239
1702359000000|2023-12-12 05:30:00|2353.7|2352.9|2354.2|2353.4|2354.2|2353.4|2352.9|2352.1|294
1702359300000|2023-12-12 05:35:00|2354.7|2353.9|2357.2|2356.4|2357.4|2356.6|2354.7|2353.9|370
1702359600000|2023-12-12 05:40:00|2357.7|2356.9|2357.2|2356.4|2358.7|2357.9|2357.2|2356.4|381
1702359900000|2023-12-12 05:45:00|2357.4|2356.6|2357.2|2356.4|2358.7|2357.9|2357.2|2356.4|283
1702360200000|2023-12-12 05:50:00|2357.7|2356.9|2357.2|2356.4|2358.2|2357.4|2355.7|2354.9|752
1702360500000|2023-12-12 05:55:00|2357.7|2356.9|2354.7|2353.9|2357.7|2356.9|2354.2|2353.4|1400
1702360800000|2023-12-12 06:00:00|2354.2|2353.4|2351.7|2350.9|2354.7|2353.9|2351.7|2350.9|2051
1702361100000|2023-12-12 06:05:00|2352.2|2351.4|2353.7|2351.7|2353.7|2351.9|2351.2|2350.4|581
1702361400000|2023-12-12 06:10:00|2353.8|2351.8|2352.5|2350.5|2353.9|2351.9|2351.8|2349.8|1
1702361700000|2023-12-12 06:15:00|2352.6|2350.6|2352.4|2350.4|2352.6|2350.6|2351.7|2349.7|344
1702362000000|2023-12-12 06:20:00|2352.3|2350.3|2351.8|2349.8|2352.4|2350.4|2351.6|2349.6|0
1702362300000|2023-12-12 06:25:00|2351.7|2349.7|2352.1|2350.1|2352.3|2350.3|2351.7|2349.7|0
1702362600000|2023-12-12 06:30:00|2352|2350|2352.1|2350.1|2352.3|2350.3|2351.8|2349.8|0
1702362900000|2023-12-12 06:35:00|2352.2|2350.2|2352.2|2350.2|2352.4|2350.4|2352.1|2350.1|0
1702363200000|2023-12-12 06:40:00|2352.5|2350.5|2352.3|2350.3|2352.5|2350.5|2352.1|2350.1|0
1702363500000|2023-12-12 06:45:00|2352.1|2350.1|2352.7|2350.7|2352.7|2350.7|2352.1|2350.1|0
1702363800000|2023-12-12 06:50:00|2352.4|2350.4|2352.3|2350.3|2352.4|2350.4|2352|2350|0
1702364100000|2023-12-12 06:55:00|2352.4|2350.4|2352|2350|2352.4|2350.4|2352|2350|0
1702364400000|2023-12-12 07:00:00|2351.8|2349.8|2352.1|2350.1|2352.2|2350.2|2351.5|2349.5|0
1702364700000|2023-12-12 07:05:00|2351.9|2349.9|2352.6|2350.6|2352.6|2350.6|2351.9|2349.9|0
1702365000000|2023-12-12 07:10:00|2352.5|2350.5|2352.2|2350.2|2352.8|2350.8|2352.2|2350.2|0
1702365300000|2023-12-12 07:15:00|2351.9|2349.9|2352|2350|2352.2|2350.2|2351.7|2349.7|0
1702365600000|2023-12-12 07:20:00|2351.9|2349.9|2352|2350|2352|2350|2351.6|2349.6|0
1702365900000|2023-12-12 07:25:00|2352.1|2350.1|2352.4|2350.4|2352.5|2350.5|2352.1|2350.1|0
1702366200000|2023-12-12 07:30:00|2352.1|2350.1|2352.1|2350.9|2352.9|2351.7|2351.9|2350.1|124
1702366500000|2023-12-12 07:35:00|2351.9|2350.7|2352.4|2351.2|2352.4|2351.2|2351.9|2350.7|14
1702366800000|2023-12-12 07:40:00|2352.9|2351.7|2353.4|2352.2|2353.6|2352.4|2352.9|2351.7|107
1702367100000|2023-12-12 07:45:00|2352.9|2351.7|2354.4|2353.2|2354.4|2353.2|2352.9|2351.7|34
1702367400000|2023-12-12 07:50:00|||||||||58
1702367700000|2023-12-12 07:55:00|2354.1|2352.9|2353.9|2352.7|2354.4|2353.2|2353.9|2352.7|65
1702368000000|2023-12-12 08:00:00|2354.4|2353.2|2354.4|2353.2|2354.4|2353.2|2353.9|2352.7|114
1702368300000|2023-12-12 08:05:00|2354.6|2353.4|2355.4|2354.2|2355.9|2354.7|2354.4|2353.2|190
1702368600000|2023-12-12 08:10:00|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|2354.6|2353.4|108
1702368900000|2023-12-12 08:15:00|2355.4|2354.2|2354.4|2353.2|2355.4|2354.2|2354.4|2353.2|39
1702369200000|2023-12-12 08:20:00|2353.9|2352.7|2354.4|2353.2|2355.4|2354.2|2353.9|2352.7|76
1702369500000|2023-12-12 08:25:00|2354.9|2353.7|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|34
1702369800000|2023-12-12 08:30:00|2354.6|2353.4|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|86
1702370100000|2023-12-12 08:35:00|2354.4|2353.2|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|34
1702370400000|2023-12-12 08:40:00|2354.4|2353.2|2354.4|2353.2|2354.6|2353.4|2353.9|2352.7|31
1702370700000|2023-12-12 08:45:00|2354.1|2352.9|2353.9|2352.7|2354.4|2353.2|2353.4|2352.2|90
1702371000000|2023-12-12 08:50:00|2353.6|2352.4|2351.9|2350.7|2353.9|2352.7|2351.9|2350.7|105
1702371300000|2023-12-12 08:55:00|2351.6|2350.4|2351.9|2350.7|2351.9|2350.7|2351.4|2350.2|17
1702371600000|2023-12-12 09:00:00|2353.1|2351.9|2353.9|2352.7|2354.4|2353.2|2352.4|2351.2|44
1702371900000|2023-12-12 09:05:00|2353.6|2352.4|2353.4|2352.2|2353.9|2352.7|2352.9|2351.7|96
1702372200000|2023-12-12 09:10:00|2352.9|2351.7|2354.1|2352.9|2354.1|2352.9|2352.9|2351.7|125
1702372500000|2023-12-12 09:15:00|2353.9|2352.7|2353.9|2352.7|2353.9|2352.7|2352.9|2351.7|87
1702372800000|2023-12-12 09:20:00|2354.1|2352.9|2354.4|2353.2|2354.4|2353.2|2353.4|2352.2|201
1702373100000|2023-12-12 09:25:00|2354.1|2352.9|2354.4|2353.2|2354.9|2353.7|2353.9|2352.7|49
1702373400000|2023-12-12 09:30:00|2354.1|2352.9|2353.9|2352.7|2354.4|2353.2|2353.4|2352.2|45
1702373700000|2023-12-12 09:35:00|2353.6|2352.4|2354.4|2353.2|2354.4|2353.2|2353.4|2352.2|51
1702374000000|2023-12-12 09:40:00|2354.6|2353.4|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|57
1702374300000|2023-12-12 09:45:00|2355.1|2353.9|2355.4|2354.2|2355.4|2354.2|2354.9|2353.7|35
1702374600000|2023-12-12 09:50:00|2355.6|2354.4|2355.9|2354.7|2356.1|2354.9|2355.4|2354.2|37
1702374900000|2023-12-12 09:55:00|2355.6|2354.4|2355.4|2354.2|2355.9|2354.7|2355.4|2354.2|36
1702375200000|2023-12-12 10:00:00|2355.6|2354.4|2354.4|2353.2|2355.6|2354.4|2354.4|2353.2|29
1702375500000|2023-12-12 10:05:00|2354.6|2353.4|2354.4|2353.2|2354.9|2353.7|2353.9|2352.7|43
1702375800000|2023-12-12 10:10:00|2354.6|2353.4|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|52
1702376100000|2023-12-12 10:15:00|2354.6|2353.4|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|17
1702376400000|2023-12-12 10:20:00|2353.9|2352.7|2354.4|2353.2|2354.4|2353.2|2353.9|2352.7|60
1702376700000|2023-12-12 10:25:00|2354.1|2352.9|2353.9|2352.7|2354.4|2353.2|2353.9|2352.7|31
1702377000000|2023-12-12 10:30:00|2353.6|2352.4|2353.9|2352.7|2354.4|2353.2|2353.4|2352.2|111
1702377300000|2023-12-12 10:35:00|2353.4|2352.2|2353.4|2352.2|2353.9|2352.7|2353.4|2352.2|104
1702377600000|2023-12-12 10:40:00|2352.9|2351.7|2353.4|2352.2|2353.4|2352.2|2352.9|2351.7|128
1702377900000|2023-12-12 10:45:00|2352.9|2351.7|2352.4|2351.2|2352.9|2351.7|2352.4|2351.2|77
1702378200000|2023-12-12 10:50:00|2352.6|2351.4|2351.9|2350.7|2352.9|2351.7|2351.9|2350.7|115
1702378500000|2023-12-12 10:55:00|2352.4|2351.2|2351.9|2350.7|2352.9|2351.7|2351.9|2350.7|120
1702378800000|2023-12-12 11:00:00|2352.4|2351.2|2352.4|2351.2|2352.9|2351.7|2352.4|2351.2|52
1702379100000|2023-12-12 11:05:00|2352.9|2351.7|2352.4|2351.2|2352.9|2351.7|2351.9|2350.7|48
1702379400000|2023-12-12 11:10:00|2352.6|2351.4|2351.9|2350.7|2352.9|2351.7|2351.4|2350.2|125
1702379700000|2023-12-12 11:15:00|2351.6|2350.4|2351.9|2350.7|2352.4|2351.2|2351.4|2350.2|170
1702380000000|2023-12-12 11:20:00|2352.1|2350.9|2351.9|2350.7|2352.1|2350.9|2351.4|2350.2|55
1702380300000|2023-12-12 11:25:00|2352.4|2351.2|2352.4|2351.2|2352.9|2351.7|2351.9|2350.7|155
1702380600000|2023-12-12 11:30:00|2351.9|2350.7|2351.4|2350.2|2351.9|2350.7|2350.9|2349.7|81
1702380900000|2023-12-12 11:35:00|2350.9|2349.7|2350.9|2349.7|2350.9|2349.7|2350.4|2349.2|20
1702381200000|2023-12-12 11:40:00|2350.6|2349.4|2350.4|2349.2|2350.9|2349.7|2350.4|2349.2|36
1702381500000|2023-12-12 11:45:00|2350.6|2349.4|2350.9|2349.7|2350.9|2349.7|2350.6|2349.4|14
1702381800000|2023-12-12 11:50:00|2350.6|2349.4|2350.9|2349.7|2351.4|2350.2|2350.4|2349.2|89
1702382100000|2023-12-12 11:55:00|2350.6|2349.4|2350.4|2349.2|2350.9|2349.7|2350.4|2349.2|11
1702382400000|2023-12-12 12:00:00|2350.6|2349.4|2350.4|2349.2|2350.9|2349.7|2350.4|2349.2|114
1702382700000|2023-12-12 12:05:00|2350.6|2349.4|2350.4|2349.2|2351.4|2350.2|2350.4|2349.2|86
1702383000000|2023-12-12 12:10:00|2350.1|2348.9|2350.4|2349.2|2350.4|2349.2|2349.9|2348.7|103
1702383300000|2023-12-12 12:15:00|2350.6|2349.4|2349.9|2348.7|2350.9|2349.7|2349.9|2348.7|59
1702383600000|2023-12-12 12:20:00|2350.1|2348.9|2350.4|2349.2|2350.4|2349.2|2349.9|2348.7|104
1702383900000|2023-12-12 12:25:00|2349.9|2348.7|2349.9|2348.7|2350.4|2349.2|2349.4|2348.2|126
1702384200000|2023-12-12 12:30:00|2350.1|2348.9|2349.9|2348.7|2350.4|2349.2|2349.9|2348.7|152
1702384500000|2023-12-12 12:35:00|2349.4|2348.2|2348.9|2347.7|2349.9|2348.7|2348.9|2347.7|173
1702384800000|2023-12-12 12:40:00|2349.1|2347.9|2349.4|2348.2|2350.4|2349.2|2348.9|2347.7|78
1702385100000|2023-12-12 12:45:00|2349.9|2348.7|2350.4|2349.2|2350.4|2349.2|2349.4|2348.2|91
1702385400000|2023-12-12 12:50:00|2349.9|2348.7|2350.1|2348.9|2350.4|2349.2|2349.4|2348.2|151
1702385700000|2023-12-12 12:55:00|2349.9|2348.7|2349.9|2348.7|2350.4|2349.2|2349.6|2348.4|75
1702386000000|2023-12-12 13:00:00|2350.1|2348.9|2351.4|2350.2|2351.9|2350.7|2349.9|2348.7|154
1702386300000|2023-12-12 13:05:00|2350.9|2349.7|2350.9|2349.7|2351.9|2350.7|2350.9|2349.7|90
1702386600000|2023-12-12 13:10:00|2350.6|2349.4|2350.4|2349.2|2350.9|2349.7|2349.9|2348.7|31
1702386900000|2023-12-12 13:15:00|2350.6|2349.4|2350.9|2349.7|2350.9|2349.7|2350.4|2349.2|43
1702387200000|2023-12-12 13:20:00|2351.1|2349.9|2351.4|2350.2|2351.9|2350.7|2350.9|2349.7|69
1702387500000|2023-12-12 13:25:00|2351.6|2350.4|2351.9|2350.7|2352.1|2350.9|2351.4|2350.2|98
1702387800000|2023-12-12 13:30:00|2352.1|2350.9|2352.9|2351.7|2353.9|2352.7|2350.9|2349.7|429
1702388100000|2023-12-12 13:35:00|2352.6|2351.4|2354.9|2353.7|2355.9|2354.7|2351.9|2350.7|246
1702388400000|2023-12-12 13:40:00|2355.4|2354.2|2352.4|2351.2|2355.6|2354.4|2351.9|2350.7|247
1702388700000|2023-12-12 13:45:00|2351.9|2350.7|2353.4|2352.2|2353.6|2352.4|2351.9|2350.7|133
1702389000000|2023-12-12 13:50:00|2353.9|2352.7|2351.9|2350.7|2353.9|2352.7|2351.9|2350.7|88
1702389300000|2023-12-12 13:55:00|2352.4|2351.2|2351.9|2350.7|2352.9|2351.7|2351.9|2350.7|172
1702389600000|2023-12-12 14:00:00|2352.4|2351.2|2350.4|2349.2|2352.4|2351.2|2350.4|2349.2|72
1702389900000|2023-12-12 14:05:00|2350.9|2349.7|2350.6|2349.4|2351.4|2350.2|2350.4|2349.2|48
1702390200000|2023-12-12 14:10:00|2350.4|2349.2|2350.9|2349.7|2350.9|2349.7|2349.9|2348.7|58
1702390500000|2023-12-12 14:15:00|2350.6|2349.4|2350.9|2349.7|2351.4|2350.2|2350.4|2349.2|103
1702390800000|2023-12-12 14:20:00|2350.4|2349.2|2350.9|2349.7|2351.4|2350.2|2350.4|2349.2|119
1702391100000|2023-12-12 14:25:00|2351.1|2349.9|2351.4|2350.2|2351.4|2350.2|2350.9|2349.7|94
1702391400000|2023-12-12 14:30:00|2350.9|2349.7|2352.4|2351.2|2352.9|2351.7|2350.9|2349.7|281
1702391700000|2023-12-12 14:35:00|2351.9|2350.7|2350.4|2349.2|2352.4|2351.2|2350.4|2349.2|174
1702392000000|2023-12-12 14:40:00|2350.9|2349.7|2350.4|2349.2|2351.4|2350.2|2349.9|2348.7|143
1702392300000|2023-12-12 14:45:00|2350.9|2349.7|2350.4|2349.2|2350.9|2349.7|2348.9|2347.7|329
1702392600000|2023-12-12 14:50:00|2349.9|2348.7|2350.9|2349.7|2351.4|2350.2|2349.9|2348.7|36
1702392900000|2023-12-12 14:55:00|2351.4|2350.2|2350.9|2349.7|2351.9|2350.7|2350.9|2349.7|117
1702393200000|2023-12-12 15:00:00|2350.4|2349.2|2350.9|2349.7|2351.4|2350.2|2349.9|2348.7|245
1702393500000|2023-12-12 15:05:00|2351.1|2349.9|2352.4|2351.2|2352.9|2351.7|2350.9|2349.7|332
1702393800000|2023-12-12 15:10:00|2351.9|2350.7|2351.9|2350.7|2352.4|2351.2|2350.9|2349.7|147
1702394100000|2023-12-12 15:15:00|2351.6|2350.4|2352.4|2351.2|2352.4|2351.2|2351.4|2350.2|153
1702394400000|2023-12-12 15:20:00|2351.9|2350.7|2351.9|2350.7|2352.4|2351.2|2350.9|2349.7|126
1702394700000|2023-12-12 15:25:00|2351.6|2350.4|2351.4|2350.2|2351.9|2350.7|2350.9|2349.7|121
1702395000000|2023-12-12 15:30:00|2351.6|2350.4|2351.9|2350.7|2352.4|2351.2|2351.4|2350.2|95
1702395300000|2023-12-12 15:35:00|2352.4|2351.2|2353.9|2352.7|2353.9|2352.7|2352.4|2351.2|184
1702395600000|2023-12-12 15:40:00|2353.4|2352.2|2353.9|2352.7|2353.9|2352.7|2353.4|2352.2|85
1702395900000|2023-12-12 15:45:00|2354.4|2353.2|2353.9|2352.7|2354.4|2353.2|2353.9|2352.7|103
1702396200000|2023-12-12 15:50:00|2353.6|2352.4|2354.9|2353.7|2355.1|2353.9|2353.4|2352.2|94
1702396500000|2023-12-12 15:55:00|2355.4|2354.2|2356.4|2355.2|2356.4|2355.2|2355.4|2354.2|86
1702396800000|2023-12-12 16:00:00|2355.9|2354.7|2355.4|2354.2|2355.9|2354.7|2355.4|2354.2|134
1702397100000|2023-12-12 16:05:00|2354.9|2353.7|2355.9|2354.7|2356.4|2355.2|2354.9|2353.7|124
1702397400000|2023-12-12 16:10:00|2355.6|2354.4|2355.9|2354.7|2355.9|2354.7|2355.4|2354.2|91
1702397700000|2023-12-12 16:15:00|2355.4|2354.2|2355.4|2354.2|2355.4|2354.2|2355.4|2354.2|54
1702398000000|2023-12-12 16:20:00|2354.9|2353.7|2355.4|2354.2|2355.9|2354.7|2354.9|2353.7|91
1702398300000|2023-12-12 16:25:00|2354.9|2353.7|2355.9|2354.7|2355.9|2354.7|2354.9|2353.7|119
1702398600000|2023-12-12 16:30:00|2355.4|2354.2|2355.4|2354.2|2355.9|2354.7|2354.9|2353.7|146
1702398900000|2023-12-12 16:35:00|2355.9|2354.7|2355.4|2354.2|2355.9|2354.7|2354.9|2353.7|214
1702399200000|2023-12-12 16:40:00|2354.9|2353.7|2354.4|2353.2|2355.4|2354.2|2353.9|2352.7|194
1702399500000|2023-12-12 16:45:00|2354.9|2353.7|2354.9|2353.7|2354.9|2353.7|2354.6|2353.4|64
1702399800000|2023-12-12 16:50:00|2354.4|2353.2|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|149
1702400100000|2023-12-12 16:55:00|2354.4|2353.2|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|63
1702400400000|2023-12-12 17:00:00|2354.4|2353.2|2354.9|2353.7|2354.9|2353.7|2353.9|2352.7|87
1702400700000|2023-12-12 17:05:00|2354.4|2353.2|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|65
1702401000000|2023-12-12 17:10:00|2355.4|2354.2|2356.4|2355.2|2356.4|2355.2|2354.9|2353.7|119
1702401300000|2023-12-12 17:15:00|2356.9|2355.7|2356.4|2355.2|2356.9|2355.7|2356.4|2355.2|93
1702401600000|2023-12-12 17:20:00|2355.9|2354.7|2356.1|2354.9|2356.4|2355.2|2355.9|2354.7|95
1702401900000|2023-12-12 17:25:00|2356.4|2355.2|2355.9|2354.7|2356.4|2355.2|2355.4|2354.2|50
1702402200000|2023-12-12 17:30:00|2356.4|2355.2|2356.4|2355.2|2356.9|2355.7|2356.4|2355.2|90
1702402500000|2023-12-12 17:35:00|2356.1|2354.9|2356.4|2355.2|2356.4|2355.2|2355.9|2354.7|41
1702402800000|2023-12-12 17:40:00|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|2355.9|2354.7|40
1702403100000|2023-12-12 17:45:00|2356.4|2355.2|2355.4|2354.2|2356.4|2355.2|2355.4|2354.2|44
1702403400000|2023-12-12 17:50:00|2354.9|2353.7|2354.4|2353.2|2355.4|2354.2|2354.4|2353.2|43
1702403700000|2023-12-12 17:55:00|2354.9|2353.7|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|102
1702404000000|2023-12-12 18:00:00|2354.4|2353.2|2354.9|2353.7|2354.9|2353.7|2353.9|2352.7|74
1702404300000|2023-12-12 18:05:00|2354.4|2353.2|2355.4|2354.2|2355.9|2354.7|2354.4|2353.2|70
1702404600000|2023-12-12 18:10:00|2355.9|2354.7|2355.9|2354.7|2356.4|2355.2|2355.4|2354.2|85
1702404900000|2023-12-12 18:15:00|2356.4|2355.2|2356.1|2354.9|2356.4|2355.2|2355.9|2354.7|46
1702405200000|2023-12-12 18:20:00|2355.9|2354.7|2356.4|2355.2|2356.4|2355.2|2355.9|2354.7|24
1702405500000|2023-12-12 18:25:00|2356.9|2355.7|2356.6|2355.4|2356.9|2355.7|2356.6|2355.4|36
1702405800000|2023-12-12 18:30:00|2356.9|2355.7|2357.4|2356.2|2357.4|2356.2|2356.4|2355.2|62
1702406100000|2023-12-12 18:35:00|2357.9|2356.7|2357.9|2356.7|2357.9|2356.7|2357.4|2356.2|71
1702406400000|2023-12-12 18:40:00|2357.4|2356.2|2357.9|2356.7|2357.9|2356.7|2357.4|2356.2|49
1702406700000|2023-12-12 18:45:00|2358.4|2357.2|2358.4|2357.2|2358.4|2357.2|2358.4|2357.2|33
1702407000000|2023-12-12 18:50:00|2358.9|2357.7|2358.9|2357.7|2358.9|2357.7|2358.4|2357.2|87
1702407300000|2023-12-12 18:55:00|2358.6|2357.4|2358.6|2357.4|2358.9|2357.7|2358.4|2357.2|31
1702407600000|2023-12-12 19:00:00|2358.4|2357.2|2357.9|2356.7|2358.9|2357.7|2357.4|2356.2|60
1702407900000|2023-12-12 19:05:00|2358.1|2356.9|2357.9|2356.7|2358.4|2357.2|2357.9|2356.7|35
1702408200000|2023-12-12 19:10:00|2358.4|2357.2|2358.4|2357.2|2358.4|2357.2|2358.1|2356.9|24
1702408500000|2023-12-12 19:15:00|2358.9|2357.7|2358.4|2357.2|2358.9|2357.7|2357.9|2356.7|31
1702408800000|2023-12-12 19:20:00|2358.6|2357.4|2358.4|2357.2|2358.9|2357.7|2358.4|2357.2|41
1702409100000|2023-12-12 19:25:00|2358.6|2357.4|2358.9|2357.7|2358.9|2357.7|2358.4|2357.2|37
1702409400000|2023-12-12 19:30:00|||||||||12
1702409700000|2023-12-12 19:35:00|2359.4|2358.2|2359.4|2358.2|2359.4|2358.2|2358.9|2357.7|63
1702410000000|2023-12-12 19:40:00|||||||||21
1702410300000|2023-12-12 19:45:00|2359.9|2358.7|2359.4|2358.2|2359.9|2358.7|2358.9|2357.7|82
1702410600000|2023-12-12 19:50:00|2359.9|2358.7|2359.9|2358.7|2359.9|2358.7|2359.4|2358.2|55
1702410900000|2023-12-12 19:55:00|||||||||14
1702411200000|2023-12-12 20:00:00|||||||||19
1702411500000|2023-12-12 20:05:00|2360.1|2358.9|2360.4|2359.2|2360.4|2359.2|2359.9|2358.7|71
1702411800000|2023-12-12 20:10:00|2359.9|2358.7|2360.4|2359.2|2360.4|2359.2|2359.9|2358.7|52
1702412100000|2023-12-12 20:15:00|||||||||11
1702412400000|2023-12-12 20:20:00|2359.9|2358.7|2360.4|2359.2|2360.4|2359.2|2359.9|2358.7|37
1702412700000|2023-12-12 20:25:00|2359.9|2358.7|2360.4|2359.2|2360.4|2359.2|2359.9|2358.7|121
1702413000000|2023-12-12 20:30:00|2359.9|2358.7|2359.9|2358.7|2360.4|2359.2|2359.4|2358.2|45
1702413300000|2023-12-12 20:35:00|2359.4|2358.2|2358.9|2357.7|2359.4|2358.2|2358.9|2357.7|35
1702413600000|2023-12-12 20:40:00|2358.4|2357.2|2358.4|2357.2|2358.9|2357.7|2358.4|2357.2|60
1702413900000|2023-12-12 20:45:00|2358.9|2357.7|2359.1|2357.9|2359.4|2358.2|2358.9|2357.7|133
1702414200000|2023-12-12 20:50:00|2358.9|2357.7|2360.4|2358.4|2360.5|2359.2|2358.9|2357.7|199
1702414500000|2023-12-12 20:55:00|2360.5|2358.5|2362|2360|2362.1|2360.1|2360.5|2358.5|0
1702414800000|2023-12-12 21:00:00|2361.9|2359.9|2362.1|2360.1|2362.3|2360.3|2361.2|2359.2|2
1702415100000|2023-12-12 21:05:00|2362|2360|2362.4|2360.4|2362.5|2360.5|2362|2360|0
1702415400000|2023-12-12 21:10:00|2362.3|2360.3|2362.2|2360.2|2362.4|2360.4|2362|2360|0
1702415700000|2023-12-12 21:15:00|2362|2360|2362.6|2360.6|2363|2361|2362|2360|0
1702416000000|2023-12-12 21:20:00|2362.7|2360.7|2362.4|2360.4|2362.7|2360.7|2362.3|2360.3|0
1702416300000|2023-12-12 21:25:00|2362.3|2360.3|2362.5|2360.5|2362.5|2360.5|2362.3|2360.3|0
1702416600000|2023-12-12 21:30:00|2362.6|2360.6|2363.1|2361.1|2363.1|2361.1|2362.5|2360.5|0
1702416900000|2023-12-12 21:35:00|2363.2|2361.2|2363|2361|2363.2|2361.2|2362.9|2360.9|0
1702417200000|2023-12-12 21:40:00|2363.1|2361.1|2363.1|2361.1|2363.6|2361.6|2363.1|2361.1|0
1702417800000|2023-12-12 21:50:00|2363.2|2361.2|2363.6|2361.6|2364|2362|2363.1|2361.1|0
1702418100000|2023-12-12 21:55:00|2363.7|2361.7|2364.5|2362.5|2364.9|2362.9|2363.6|2361.6|0
1702418400000|2023-12-12 22:00:00|2364.6|2362.6|2364.6|2362.6|2364.6|2362.6|2364.5|2362.5|0
1702418700000|2023-12-12 22:05:00|2364.5|2362.5|2364.5|2362.5|2364.5|2362.5|2364.5|2362.5|0
1702419000000|2023-12-12 22:10:00|2364.4|2362.4|2364.4|2362.4|2364.4|2362.4|2364.4|2362.4|0
1702419300000|2023-12-12 22:15:00|2364.3|2362.3|2364.4|2362.4|2364.4|2362.4|2364.3|2362.3|0
1702419600000|2023-12-12 22:20:00|2364.5|2362.5|2364.4|2362.4|2364.5|2362.5|2364.4|2362.4|0
1702419900000|2023-12-12 22:25:00|2364.3|2362.3|2364.3|2362.3|2364.3|2362.3|2364.3|2362.3|0
1702420200000|2023-12-12 22:30:00|2364.4|2362.4|2364.4|2362.4|2364.4|2362.4|2364.3|2362.3|0
1702420500000|2023-12-12 22:35:00|2364.3|2362.3|2364.4|2362.4|2364.4|2362.4|2364.3|2362.3|0
1702420800000|2023-12-12 22:40:00|2364.5|2362.5|2364.4|2362.4|2364.5|2362.5|2364.4|2362.4|0
1702421100000|2023-12-12 22:45:00|2364.5|2362.5|2364.5|2362.5|2364.5|2362.5|2364.5|2362.5|0
1702421400000|2023-12-12 22:50:00|2364.4|2362.4|2364.4|2362.4|2364.5|2362.5|2364.4|2362.4|0
1702421700000|2023-12-12 22:55:00|2364.5|2362.5|2364.5|2362.5|2364.5|2362.5|2364.4|2362.4|0
1702422000000|2023-12-12 23:00:00|2364.4|2362.4|2365.8|2363.8|2366.3|2364.3|2363.7|2361.7|0
1702422300000|2023-12-12 23:05:00|2365.9|2363.9|2366|2364|2366.7|2364.7|2365.5|2363.5|0
1702422600000|2023-12-12 23:10:00|2366.1|2364.1|2365.6|2363.6|2366.2|2364.2|2365.6|2363.6|0
1702422900000|2023-12-12 23:15:00|2365.5|2363.5|2365.6|2363.6|2365.6|2363.6|2365.3|2363.3|0
1702423200000|2023-12-12 23:20:00|2365.5|2363.5|2364.6|2362.6|2365.6|2363.6|2364.4|2362.4|0
1702423500000|2023-12-12 23:25:00|2364.5|2362.5|2364.8|2362.8|2364.8|2362.8|2364.4|2362.4|0
1702423800000|2023-12-12 23:30:00|2365|2363|2363.6|2361.6|2365.3|2363.3|2363.5|2361.5|0
1702424100000|2023-12-12 23:35:00|2363.5|2361.5|2364|2362|2364|2362|2363|2361|0
1702424400000|2023-12-12 23:40:00|2364.3|2362.3|2364.7|2362.7|2365|2363|2363.8|2361.8|0
1702424700000|2023-12-12 23:45:00|2364.9|2363.7|2360.4|2359.2|2364.9|2363.7|2360.4|2359.2|538
1702425000000|2023-12-12 23:50:00|2360.6|2359.4|2360.9|2359.7|2361.6|2360.4|2359.9|2358.7|209
1702425300000|2023-12-12 23:55:00|2360.6|2359.4|2361.6|2360.4|2362.9|2361.7|2359.6|2358.4|254
1702425600000|2023-12-13 00:00:00|2361.4|2360.6|2355.7|2354.9|2361.4|2360.6|2354.2|2353.4|1220
1702425900000|2023-12-13 00:05:00|2356.2|2355.4|2358.2|2357.4|2358.2|2357.4|2354.7|2353.9|676
1702426200000|2023-12-13 00:10:00|2357.9|2357.1|2356.9|2356.1|2359.2|2358.4|2355.7|2354.9|726
1702426500000|2023-12-13 00:15:00|2356.7|2355.9|2357.7|2356.9|2357.7|2356.9|2354.2|2353.4|912
1702426800000|2023-12-13 00:20:00|2357.9|2357.1|2362.7|2361.9|2363.2|2362.4|2357.7|2356.9|807
1702427100000|2023-12-13 00:25:00|2363.2|2362.4|2359.7|2358.9|2363.4|2362.6|2358.7|2357.9|857
1702427400000|2023-12-13 00:30:00|2360.2|2359.4|2356.4|2355.6|2360.7|2359.9|2355.7|2354.9|736
1702427700000|2023-12-13 00:35:00|2356.2|2355.4|2359.4|2358.6|2359.9|2359.1|2355.9|2355.1|685
1702428000000|2023-12-13 00:40:00|2359.7|2358.9|2357.7|2356.9|2359.7|2358.9|2356.7|2355.9|416
1702428300000|2023-12-13 00:45:00|2358.2|2357.4|2360.2|2359.4|2360.7|2359.9|2358.2|2357.4|536
1702428600000|2023-12-13 00:50:00|2360.7|2359.9|2361.2|2360.4|2361.7|2360.9|2359.2|2358.4|481
1702428900000|2023-12-13 00:55:00|2361.4|2360.6|2361.7|2360.9|2361.7|2360.9|2359.2|2358.4|446
1702429200000|2023-12-13 01:00:00|2361.2|2360.4|2360.7|2359.9|2362.2|2361.4|2360.7|2359.9|338
1702429500000|2023-12-13 01:05:00|2360.9|2360.1|2362.7|2361.9|2362.7|2361.9|2360.9|2360.1|496
1702429800000|2023-12-13 01:10:00|2362.2|2361.4|2359.7|2358.9|2362.2|2361.4|2357.7|2356.9|506
1702430100000|2023-12-13 01:15:00|2359.2|2358.4|2359.7|2358.9|2359.7|2358.9|2358.4|2357.6|177
1702430400000|2023-12-13 01:20:00|2359.4|2358.6|2358.2|2357.4|2359.9|2359.1|2357.9|2357.1|339
1702430700000|2023-12-13 01:25:00|2358.7|2357.9|2357.2|2356.4|2359.2|2358.4|2356.7|2355.9|200
1702431000000|2023-12-13 01:30:00|2356.7|2355.9|2360.2|2359.4|2360.2|2359.4|2356.2|2355.4|569
1702431300000|2023-12-13 01:35:00|2359.7|2358.9|2359.2|2358.4|2359.7|2358.9|2357.7|2356.9|391
1702431600000|2023-12-13 01:40:00|2359.4|2358.6|2358.7|2357.9|2360.7|2359.9|2358.7|2357.9|328
1702431900000|2023-12-13 01:45:00|2358.9|2358.1|2356.2|2355.4|2359.2|2358.4|2355.9|2355.1|257
1702432200000|2023-12-13 01:50:00|2356.4|2355.6|2355.7|2354.9|2356.4|2355.6|2353.9|2353.1|328
1702432500000|2023-12-13 01:55:00|2355.9|2355.1|2355.2|2354.4|2356.7|2355.9|2355.2|2354.4|211
1702432800000|2023-12-13 02:00:00|2355.7|2354.9|2355.9|2355.1|2356.4|2355.6|2354.2|2353.4|312
1702433100000|2023-12-13 02:05:00|2356.2|2355.4|2355.7|2354.9|2356.2|2355.4|2354.7|2353.9|270
1702433400000|2023-12-13 02:10:00|2356.2|2355.4|2357.7|2356.9|2357.7|2356.9|2355.7|2354.9|271
1702433700000|2023-12-13 02:15:00|2357.9|2357.1|2357.7|2356.9|2359.7|2358.9|2357.7|2356.9|229
1702434000000|2023-12-13 02:20:00|2357.9|2357.1|2355.2|2354.4|2358.2|2357.4|2355.2|2354.4|316
1702434300000|2023-12-13 02:25:00|2354.9|2354.1|2354.2|2353.4|2355.2|2354.4|2353.7|2352.9|304
1702434600000|2023-12-13 02:30:00|2354.7|2353.9|2354.7|2353.9|2355.7|2354.9|2354.7|2353.9|334
1702434900000|2023-12-13 02:35:00|2354.2|2353.4|2353.2|2352.4|2354.2|2353.4|2352.2|2351.4|361
1702435200000|2023-12-13 02:40:00|2352.9|2352.1|2353.7|2352.9|2353.7|2352.9|2352.9|2352.1|148
1702435500000|2023-12-13 02:45:00|2354.2|2353.4|2353.4|2352.6|2354.2|2353.4|2352.7|2351.9|191
1702435800000|2023-12-13 02:50:00|2353.7|2352.9|2353.2|2352.4|2353.7|2352.9|2352.4|2351.6|236
1702436100000|2023-12-13 02:55:00|2353.7|2352.9|2353.4|2352.6|2353.7|2352.9|2352.4|2351.6|273
1702436400000|2023-12-13 03:00:00|2353.2|2352.4|2354.7|2353.9|2354.7|2353.9|2353.2|2352.4|80
1702436700000|2023-12-13 03:05:00|2354.9|2354.1|2355.2|2354.4|2355.7|2354.9|2354.2|2353.4|179
1702437000000|2023-12-13 03:10:00|2355.7|2354.9|2355.2|2354.4|2356.4|2355.6|2355.2|2354.4|132
1702437300000|2023-12-13 03:15:00|2354.9|2354.1|2354.7|2353.9|2355.2|2354.4|2354.2|2353.4|77
1702437600000|2023-12-13 03:20:00|2354.4|2353.6|2354.2|2353.4|2354.9|2354.1|2353.7|2352.9|134
1702437900000|2023-12-13 03:25:00|2353.9|2353.1|2353.7|2352.9|2354.4|2353.6|2353.4|2352.6|156
1702438200000|2023-12-13 03:30:00|2353.2|2352.4|2354.7|2353.9|2355.2|2354.4|2352.7|2351.9|484
1702438500000|2023-12-13 03:35:00|2354.9|2354.1|2354.2|2353.4|2355.2|2354.4|2354.2|2353.4|175
1702438800000|2023-12-13 03:40:00|2353.7|2352.9|2353.7|2352.9|2354.2|2353.4|2353.2|2352.4|135
1702439100000|2023-12-13 03:45:00|2353.2|2352.4|2353.7|2352.9|2354.7|2353.9|2352.9|2352.1|302
1702439400000|2023-12-13 03:50:00|2354.2|2353.4|2354.2|2353.4|2354.7|2353.9|2353.7|2352.9|386
1702439700000|2023-12-13 03:55:00|2354.7|2353.9|2353.7|2352.9|2355.4|2354.6|2353.7|2352.9|310
1702440000000|2023-12-13 04:00:00|2354.2|2353.4|2353.7|2352.9|2354.7|2353.9|2352.7|2351.9|401
1702440300000|2023-12-13 04:05:00|2353.2|2352.4|2352.2|2351.4|2353.2|2352.4|2351.7|2350.9|397
1702440600000|2023-12-13 04:10:00|2352.7|2351.9|2351.7|2350.9|2352.7|2351.9|2351.7|2350.9|377
1702440900000|2023-12-13 04:15:00|2351.2|2350.4|2349.7|2348.9|2351.2|2350.4|2348.9|2348.1|478
1702441200000|2023-12-13 04:20:00|2349.4|2348.6|2349.7|2348.9|2349.7|2348.9|2348.7|2347.9|366
1702441500000|2023-12-13 04:25:00|2349.2|2348.4|2347.7|2346.9|2349.2|2348.4|2347.7|2346.9|306
1702441800000|2023-12-13 04:30:00|2348.2|2347.4|2347.2|2346.4|2348.7|2347.9|2346.7|2345.9|381
1702442100000|2023-12-13 04:35:00|2346.9|2346.1|2349.7|2348.9|2349.7|2348.9|2346.7|2345.9|373
1702442400000|2023-12-13 04:40:00|2350.2|2349.4|2351.2|2350.4|2351.2|2350.4|2350.2|2349.4|392
1702442700000|2023-12-13 04:45:00|2350.9|2350.1|2353.7|2352.9|2353.7|2352.9|2350.7|2349.9|408
1702443000000|2023-12-13 04:50:00|2353.9|2353.1|2354.2|2353.4|2354.2|2353.4|2353.7|2352.9|270
1702443300000|2023-12-13 04:55:00|2354.4|2353.6|2354.9|2354.1|2355.2|2354.4|2354.2|2353.4|344
1702443600000|2023-12-13 05:00:00|2354.7|2353.9|2356.2|2355.4|2356.2|2355.4|2354.7|2353.9|378
1702443900000|2023-12-13 05:05:00|2356.4|2355.6|2358.2|2357.4|2358.2|2357.4|2356.2|2355.4|646
1702444200000|2023-12-13 05:10:00|2358.4|2357.6|2359.7|2358.9|2360.2|2359.4|2358.2|2357.4|596
1702444500000|2023-12-13 05:15:00|2359.2|2358.4|2358.7|2357.9|2359.2|2358.4|2357.2|2356.4|606
1702444800000|2023-12-13 05:20:00|2359.2|2358.4|2359.2|2358.4|2359.7|2358.9|2358.2|2357.4|496
1702445100000|2023-12-13 05:25:00|2358.9|2358.1|2359.2|2358.4|2360.2|2359.4|2358.2|2357.4|522
1702445400000|2023-12-13 05:30:00|2359.4|2358.6|2360.7|2359.9|2361.2|2360.4|2359.2|2358.4|458
1702445700000|2023-12-13 05:35:00|2360.9|2360.1|2359.2|2358.4|2361.2|2360.4|2359.2|2358.4|555
1702446000000|2023-12-13 05:40:00|2359.7|2358.9|2358.2|2357.4|2360.2|2359.4|2357.7|2356.9|742
1702446300000|2023-12-13 05:45:00|2357.9|2357.1|2357.2|2356.4|2358.2|2357.4|2356.7|2355.9|476
1702446600000|2023-12-13 05:50:00|2356.9|2356.1|2356.7|2355.9|2357.2|2356.4|2355.2|2354.4|812
1702446900000|2023-12-13 05:55:00|2356.4|2355.6|2355.2|2354.4|2356.7|2355.9|2354.2|2353.4|3029
1702447200000|2023-12-13 06:00:00|2355.7|2354.9|2354.7|2353.9|2355.7|2354.9|2354.2|2353.4|2295
1702447500000|2023-12-13 06:05:00|2354.9|2354.1|2355.7|2353.7|2356.2|2355.4|2354.7|2353.6|558
1702447800000|2023-12-13 06:10:00|2355.9|2353.9|2356.8|2354.8|2356.8|2354.8|2355.5|2353.5|2
1702448100000|2023-12-13 06:15:00|2356.9|2354.9|2357|2355|2357.3|2355.3|2356.9|2354.9|333
1702448400000|2023-12-13 06:20:00|2357.2|2355.2|2357|2355|2357.3|2355.3|2356.8|2354.8|0
1702448700000|2023-12-13 06:25:00|2357.2|2355.2|2357.3|2355.3|2357.3|2355.3|2356.9|2354.9|0
1702449000000|2023-12-13 06:30:00|2357.1|2355.1|2356.7|2354.7|2357.3|2355.3|2356.7|2354.7|0
1702449300000|2023-12-13 06:35:00|2357|2355|2357.3|2355.3|2357.3|2355.3|2357|2355|0
1702449600000|2023-12-13 06:40:00|2357.2|2355.2|2357.2|2355.2|2357.2|2355.2|2357.2|2355.2|0
1702449900000|2023-12-13 06:45:00|2357.3|2355.3|2356.8|2354.8|2357.3|2355.3|2356.8|2354.8|0
1702450200000|2023-12-13 06:50:00|2356.9|2354.9|2356.9|2354.9|2357|2355|2356.8|2354.8|0
1702450500000|2023-12-13 06:55:00|2356.8|2354.8|2357.2|2355.2|2357.2|2355.2|2356.8|2354.8|0
1702450800000|2023-12-13 07:00:00|2357.1|2355.1|2356.9|2354.9|2357.5|2355.5|2356.8|2354.8|0
1702451100000|2023-12-13 07:05:00|2357|2355|2357.6|2355.6|2357.6|2355.6|2356.8|2354.8|0
1702451400000|2023-12-13 07:10:00|2357.5|2355.5|2357.5|2355.5|2357.6|2355.6|2357.4|2355.4|0
1702451700000|2023-12-13 07:15:00|2357.6|2355.6|2357.6|2355.6|2357.9|2355.9|2357.6|2355.6|0
1702452000000|2023-12-13 07:20:00|2357.8|2355.8|2358.4|2356.4|2358.4|2356.4|2357.8|2355.8|0
1702452300000|2023-12-13 07:25:00|2358.3|2356.3|2358.3|2356.3|2358.4|2356.4|2357.8|2355.8|0
1702452600000|2023-12-13 07:30:00|2358.2|2356.2|2356.9|2355.7|2358.4|2357.2|2356.4|2355.2|340
1702452900000|2023-12-13 07:35:00|2356.4|2355.2|2356.4|2355.2|2357.1|2355.9|2356.4|2355.2|118
1702453200000|2023-12-13 07:40:00|2356.6|2355.4|2357.4|2356.2|2357.4|2356.2|2356.6|2355.4|100
1702453500000|2023-12-13 07:45:00|2357.6|2356.4|2357.9|2356.7|2358.4|2357.2|2357.4|2356.2|149
1702453800000|2023-12-13 07:50:00|2358.1|2356.9|2357.4|2356.2|2358.4|2357.2|2356.9|2355.7|143
1702454100000|2023-12-13 07:55:00|2356.9|2355.7|2355.9|2354.7|2357.1|2355.9|2355.9|2354.7|89
1702454400000|2023-12-13 08:00:00|2356.1|2354.9|2356.9|2355.7|2356.9|2355.7|2355.9|2354.7|93
1702454700000|2023-12-13 08:05:00|2356.6|2355.4|2356.4|2355.2|2356.6|2355.4|2355.4|2354.2|103
1702455000000|2023-12-13 08:10:00|2355.9|2354.7|2356.4|2355.2|2356.4|2355.2|2355.9|2354.7|97
1702455300000|2023-12-13 08:15:00|2355.9|2354.7|2356.9|2355.7|2356.9|2355.7|2355.9|2354.7|56
1702455600000|2023-12-13 08:20:00|2356.6|2355.4|2356.4|2355.2|2356.9|2355.7|2356.4|2355.2|36
1702455900000|2023-12-13 08:25:00|2356.9|2355.7|2356.9|2355.7|2357.6|2356.4|2356.4|2355.2|188
1702456200000|2023-12-13 08:30:00|2357.4|2356.2|2357.4|2356.2|2357.9|2356.7|2356.9|2355.7|99
1702456500000|2023-12-13 08:35:00|2357.9|2356.7|2356.9|2355.7|2357.9|2356.7|2356.9|2355.7|86
1702456800000|2023-12-13 08:40:00|2356.6|2355.4|2355.4|2354.2|2356.9|2355.7|2355.4|2354.2|30
1702457100000|2023-12-13 08:45:00|2355.6|2354.4|2355.4|2354.2|2355.9|2354.7|2354.9|2353.7|49
1702457400000|2023-12-13 08:50:00|2355.1|2353.9|2355.4|2354.2|2355.4|2354.2|2354.9|2353.7|22
1702457700000|2023-12-13 08:55:00|2354.9|2353.7|2356.4|2355.2|2356.4|2355.2|2354.9|2353.7|35
1702458000000|2023-12-13 09:00:00|2355.9|2354.7|2354.9|2353.7|2355.9|2354.7|2354.9|2353.7|38
1702458300000|2023-12-13 09:05:00|2354.6|2353.4|2353.9|2352.7|2354.9|2353.7|2353.9|2352.7|186
1702458600000|2023-12-13 09:10:00|2354.1|2352.9|2353.4|2352.2|2354.4|2353.2|2353.4|2352.2|76
1702458900000|2023-12-13 09:15:00|2353.6|2352.4|2353.9|2352.7|2354.4|2353.2|2353.4|2352.2|67
1702459200000|2023-12-13 09:20:00|2354.1|2352.9|2354.9|2353.7|2354.9|2353.7|2353.9|2352.7|23
1702459500000|2023-12-13 09:25:00|2354.4|2353.2|2353.9|2352.7|2354.6|2353.4|2353.9|2352.7|28
1702459800000|2023-12-13 09:30:00|2354.1|2352.9|2354.9|2353.7|2354.9|2353.7|2353.9|2352.7|19
1702460100000|2023-12-13 09:35:00|2354.4|2353.2|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|34
1702460400000|2023-12-13 09:40:00|2354.6|2353.4|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|19
1702460700000|2023-12-13 09:45:00|2354.6|2353.4|2354.6|2353.4|2354.9|2353.7|2353.9|2352.7|55
1702461000000|2023-12-13 09:50:00|2354.9|2353.7|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|27
1702461300000|2023-12-13 09:55:00|2354.4|2353.2|2353.6|2352.4|2354.9|2353.7|2353.4|2352.2|164
1702461600000|2023-12-13 10:00:00|2353.9|2352.7|2353.9|2352.7|2354.4|2353.2|2353.6|2352.4|36
1702461900000|2023-12-13 10:05:00|2353.6|2352.4|2353.4|2352.2|2353.9|2352.7|2353.4|2352.2|32
1702462200000|2023-12-13 10:10:00|||||||||25
1702462500000|2023-12-13 10:15:00|2353.6|2352.4|2352.9|2351.7|2353.9|2352.7|2352.9|2351.7|22
1702462800000|2023-12-13 10:20:00|2352.6|2351.4|2352.9|2351.7|2352.9|2351.7|2352.4|2351.2|63
1702463100000|2023-12-13 10:25:00|2352.6|2351.4|2352.9|2351.7|2352.9|2351.7|2352.6|2351.4|12
1702463400000|2023-12-13 10:30:00|2353.1|2351.9|2353.4|2352.2|2353.4|2352.2|2352.9|2351.7|21
1702463700000|2023-12-13 10:35:00|2352.9|2351.7|2352.9|2351.7|2353.4|2352.2|2352.9|2351.7|33
1702464000000|2023-12-13 10:40:00|2353.1|2351.9|2353.4|2352.2|2353.6|2352.4|2353.1|2351.9|7
1702464300000|2023-12-13 10:45:00|2352.9|2351.7|2353.4|2352.2|2353.4|2352.2|2352.9|2351.7|34
1702464600000|2023-12-13 10:50:00|2353.6|2352.4|2353.4|2352.2|2353.9|2352.7|2353.4|2352.2|9
1702464900000|2023-12-13 10:55:00|2353.9|2352.7|2352.9|2351.7|2353.9|2352.7|2352.4|2351.2|39
1702465200000|2023-12-13 11:00:00|2352.6|2351.4|2352.9|2351.7|2352.9|2351.7|2352.4|2351.2|10
1702465500000|2023-12-13 11:05:00|2353.1|2351.9|2353.1|2351.9|2353.1|2351.9|2352.9|2351.7|4
1702465800000|2023-12-13 11:10:00|2353.4|2352.2|2353.6|2352.4|2353.9|2352.7|2352.9|2351.7|16
1702466100000|2023-12-13 11:15:00|2353.9|2352.7|2354.4|2353.2|2354.4|2353.2|2353.4|2352.2|12
1702466400000|2023-12-13 11:20:00|2354.9|2353.7|2354.9|2353.7|2355.1|2353.9|2354.9|2353.7|15
1702466700000|2023-12-13 11:25:00|2354.4|2353.2|2353.4|2352.2|2354.9|2353.7|2353.4|2352.2|88
1702467000000|2023-12-13 11:30:00|2353.6|2352.4|2353.9|2352.7|2354.4|2353.2|2353.4|2352.2|77
1702467300000|2023-12-13 11:35:00|2354.4|2353.2|2353.9|2352.7|2354.4|2353.2|2353.9|2352.7|25
1702467600000|2023-12-13 11:40:00|2353.4|2352.2|2353.9|2352.7|2353.9|2352.7|2353.4|2352.2|73
1702467900000|2023-12-13 11:45:00|||||||||23
1702468200000|2023-12-13 11:50:00|2354.4|2353.2|2354.4|2353.2|2354.4|2353.2|2353.9|2352.7|43
1702468500000|2023-12-13 11:55:00|2354.1|2352.9|2353.9|2352.7|2354.4|2353.2|2353.9|2352.7|75
1702468800000|2023-12-13 12:00:00|2354.4|2353.2|2354.4|2353.2|2354.4|2353.2|2354.1|2352.9|62
1702469100000|2023-12-13 12:05:00|2354.1|2352.9|2354.4|2353.2|2354.4|2353.2|2353.9|2352.7|25
1702469400000|2023-12-13 12:10:00|2353.9|2352.7|2355.4|2354.2|2355.4|2354.2|2353.9|2352.7|97
1702469700000|2023-12-13 12:15:00|2355.1|2353.9|2355.9|2354.7|2355.9|2354.7|2354.9|2353.7|26
1702470000000|2023-12-13 12:20:00|2356.4|2355.2|2354.9|2353.7|2356.9|2355.7|2354.9|2353.7|38
1702470300000|2023-12-13 12:25:00|2354.4|2353.2|2354.9|2353.7|2355.1|2353.9|2354.4|2353.2|105
1702470600000|2023-12-13 12:30:00|2355.4|2354.2|2355.4|2354.2|2355.4|2354.2|2354.9|2353.7|27
1702470900000|2023-12-13 12:35:00|2354.9|2353.7|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|31
1702471200000|2023-12-13 12:40:00|2354.6|2353.4|2354.4|2353.2|2354.9|2353.7|2354.4|2353.2|59
1702471500000|2023-12-13 12:45:00|2354.9|2353.7|2354.9|2353.7|2354.9|2353.7|2354.4|2353.2|34
1702471800000|2023-12-13 12:50:00|2355.1|2353.9|2354.9|2353.7|2355.4|2354.2|2354.9|2353.7|40
1702472100000|2023-12-13 12:55:00|||||||||1
1702472400000|2023-12-13 13:00:00|2354.4|2353.2|2355.1|2353.9|2355.4|2354.2|2354.4|2353.2|34
1702472700000|2023-12-13 13:05:00|2355.4|2354.2|2354.9|2353.7|2355.4|2354.2|2354.9|2353.7|18
1702473000000|2023-12-13 13:10:00|2354.4|2353.2|2354.1|2352.9|2354.4|2353.2|2353.9|2352.7|38
1702473300000|2023-12-13 13:15:00|2354.4|2353.2|2353.6|2352.4|2354.4|2353.2|2353.6|2352.4|17
1702473600000|2023-12-13 13:20:00|2353.9|2352.7|2353.4|2352.2|2353.9|2352.7|2352.9|2351.7|19
1702473900000|2023-12-13 13:25:00|2353.9|2352.7|2352.6|2351.4|2353.9|2352.7|2352.4|2351.2|50
1702474200000|2023-12-13 13:30:00|2352.9|2351.7|2352.1|2350.9|2353.4|2352.2|2351.9|2350.7|117
1702474500000|2023-12-13 13:35:00|2352.4|2351.2|2351.9|2350.7|2352.4|2351.2|2351.4|2350.2|157
1702474800000|2023-12-13 13:40:00|2351.6|2350.4|2351.4|2350.2|2351.9|2350.7|2350.6|2349.4|140
1702475100000|2023-12-13 13:45:00|2351.9|2350.7|2352.4|2351.2|2352.9|2351.7|2351.4|2350.2|70
1702475400000|2023-12-13 13:50:00|2351.9|2350.7|2352.9|2351.7|2352.9|2351.7|2351.9|2350.7|147
1702475700000|2023-12-13 13:55:00|2352.4|2351.2|2352.4|2351.2|2352.9|2351.7|2351.9|2350.7|104
1702476000000|2023-12-13 14:00:00|2352.1|2350.9|2351.4|2350.2|2352.4|2351.2|2351.4|2350.2|192
1702476300000|2023-12-13 14:05:00|2351.9|2350.7|2351.9|2350.7|2351.9|2350.7|2351.4|2350.2|103
1702476600000|2023-12-13 14:10:00|2351.6|2350.4|2351.9|2350.7|2352.4|2351.2|2351.4|2350.2|34
1702476900000|2023-12-13 14:15:00|2352.4|2351.2|2351.4|2350.2|2352.4|2351.2|2351.1|2349.9|59
1702477200000|2023-12-13 14:20:00|2350.9|2349.7|2350.9|2349.7|2350.9|2349.7|2350.9|2349.7|18
1702477500000|2023-12-13 14:25:00|2350.6|2349.4|2350.4|2349.2|2350.9|2349.7|2349.9|2348.7|73
1702477800000|2023-12-13 14:30:00|2349.9|2348.7|2349.9|2348.7|2350.4|2349.2|2348.9|2347.7|265
1702478100000|2023-12-13 14:35:00|2349.6|2348.4|2348.9|2347.7|2349.6|2348.4|2348.4|2347.2|101
1702478400000|2023-12-13 14:40:00|2349.4|2348.2|2348.9|2347.7|2349.9|2348.7|2348.4|2347.2|103
1702478700000|2023-12-13 14:45:00|2348.6|2347.4|2349.4|2348.2|2349.9|2348.7|2348.6|2347.4|73
1702479000000|2023-12-13 14:50:00|2349.6|2348.4|2350.9|2349.7|2350.9|2349.7|2349.4|2348.2|32
1702479300000|2023-12-13 14:55:00|2350.4|2349.2|2350.9|2349.7|2350.9|2349.7|2349.9|2348.7|237
1702479600000|2023-12-13 15:00:00|2350.4|2349.2|2350.4|2349.2|2350.9|2349.7|2349.9|2348.7|97
1702479900000|2023-12-13 15:05:00|2349.9|2348.7|2350.9|2349.7|2350.9|2349.7|2349.4|2348.2|63
1702480200000|2023-12-13 15:10:00|2351.4|2350.2|2350.9|2349.7|2351.6|2350.4|2350.9|2349.7|60
1702480500000|2023-12-13 15:15:00|2351.1|2349.9|2350.9|2349.7|2351.4|2350.2|2350.4|2349.2|64
1702480800000|2023-12-13 15:20:00|2350.4|2349.2|2350.9|2349.7|2350.9|2349.7|2349.9|2348.7|85
1702481100000|2023-12-13 15:25:00|2350.4|2349.2|2350.9|2349.7|2350.9|2349.7|2350.4|2349.2|45
1702481400000|2023-12-13 15:30:00|2351.4|2350.2|2351.4|2350.2|2351.9|2350.7|2350.9|2349.7|51
1702481700000|2023-12-13 15:35:00|2350.9|2349.7|2351.4|2350.2|2351.9|2350.7|2350.9|2349.7|41
1702482000000|2023-12-13 15:40:00|2350.9|2349.7|2349.9|2348.7|2350.9|2349.7|2349.9|2348.7|54
1702482300000|2023-12-13 15:45:00|2350.4|2349.2|2349.9|2348.7|2350.4|2349.2|2349.9|2348.7|54
1702482600000|2023-12-13 15:50:00|2350.1|2348.9|2348.9|2347.7|2350.1|2348.9|2348.9|2347.7|44
1702482900000|2023-12-13 15:55:00|2349.1|2347.9|2348.6|2347.4|2349.9|2348.7|2348.4|2347.2|70
1702483200000|2023-12-13 16:00:00|2348.4|2347.2|2347.9|2346.7|2348.9|2347.7|2347.4|2346.2|135
1702483500000|2023-12-13 16:05:00|2347.6|2346.4|2347.9|2346.7|2347.9|2346.7|2346.9|2345.7|85
1702483800000|2023-12-13 16:10:00|2347.6|2346.4|2346.4|2345.2|2347.6|2346.4|2346.4|2345.2|48
1702484100000|2023-12-13 16:15:00|2346.6|2345.4|2346.4|2345.2|2346.9|2345.7|2345.9|2344.7|49
1702484400000|2023-12-13 16:20:00|2345.9|2344.7|2346.4|2345.2|2346.9|2345.7|2345.9|2344.7|166
1702484700000|2023-12-13 16:25:00|2346.6|2345.4|2346.9|2345.7|2347.4|2346.2|2346.4|2345.2|101
1702485000000|2023-12-13 16:30:00|2347.4|2346.2|2347.9|2346.7|2348.4|2347.2|2347.4|2346.2|238
1702485300000|2023-12-13 16:35:00|2347.6|2346.4|2348.4|2347.2|2349.4|2348.2|2347.6|2346.4|288
1702485600000|2023-12-13 16:40:00|2347.9|2346.7|2348.4|2347.2|2348.4|2347.2|2347.9|2346.7|139
1702485900000|2023-12-13 16:45:00|2348.9|2347.7|2348.4|2347.2|2348.9|2347.7|2348.4|2347.2|74
1702486200000|2023-12-13 16:50:00|2347.9|2346.7|2348.4|2347.2|2348.4|2347.2|2347.9|2346.7|118
1702486500000|2023-12-13 16:55:00|2348.9|2347.7|2348.9|2347.7|2349.1|2347.9|2348.4|2347.2|155
1702486800000|2023-12-13 17:00:00|2348.6|2347.4|2347.9|2346.7|2349.4|2348.2|2347.9|2346.7|122
1702487100000|2023-12-13 17:05:00|2347.4|2346.2|2347.4|2346.2|2348.1|2346.9|2346.9|2345.7|123
1702487400000|2023-12-13 17:10:00|2347.6|2346.4|2347.4|2346.2|2347.9|2346.7|2347.4|2346.2|63
1702487700000|2023-12-13 17:15:00|2347.9|2346.7|2347.4|2346.2|2347.9|2346.7|2346.9|2345.7|36
1702488000000|2023-12-13 17:20:00|2346.9|2345.7|2346.9|2345.7|2347.4|2346.2|2346.9|2345.7|83
1702488300000|2023-12-13 17:25:00|2347.4|2346.2|2347.9|2346.7|2347.9|2346.7|2347.4|2346.2|17
1702488600000|2023-12-13 17:30:00|2347.4|2346.2|2347.4|2346.2|2347.9|2346.7|2346.9|2345.7|152
1702488900000|2023-12-13 17:35:00|2346.9|2345.7|2346.9|2345.7|2346.9|2345.7|2346.4|2345.2|14
1702489200000|2023-12-13 17:40:00|2346.4|2345.2|2346.9|2345.7|2346.9|2345.7|2346.4|2345.2|17
1702489500000|2023-12-13 17:45:00|2347.4|2346.2|2346.9|2345.7|2347.4|2346.2|2346.9|2345.7|32
1702489800000|2023-12-13 17:50:00|2346.4|2345.2|2345.9|2344.7|2346.4|2345.2|2345.9|2344.7|65
1702490100000|2023-12-13 17:55:00|2346.4|2345.2|2346.4|2345.2|2346.4|2345.2|2345.9|2344.7|31
1702490400000|2023-12-13 18:00:00|2345.9|2344.7|2345.9|2344.7|2346.4|2345.2|2345.9|2344.7|35
1702490700000|2023-12-13 18:05:00|2346.1|2344.9|2346.4|2345.2|2346.9|2345.7|2345.9|2344.7|54
1702491000000|2023-12-13 18:10:00|2346.9|2345.7|2347.4|2346.2|2347.4|2346.2|2346.9|2345.7|25
1702491300000|2023-12-13 18:15:00|2346.9|2345.7|2346.9|2345.7|2346.9|2345.7|2346.4|2345.2|31
1702491600000|2023-12-13 18:20:00|2346.6|2345.4|2346.9|2345.7|2346.9|2345.7|2345.9|2344.7|69
1702491900000|2023-12-13 18:25:00|2346.4|2345.2|2346.9|2345.7|2346.9|2345.7|2345.9|2344.7|60
1702492200000|2023-12-13 18:30:00|2346.4|2345.2|2346.9|2345.7|2346.9|2345.7|2346.4|2345.2|89
1702492500000|2023-12-13 18:35:00|2346.6|2345.4|2345.9|2344.7|2346.9|2345.7|2345.9|2344.7|47
1702492800000|2023-12-13 18:40:00|2346.4|2345.2|2344.9|2343.7|2346.4|2345.2|2344.9|2343.7|147
1702493100000|2023-12-13 18:45:00|2344.4|2343.2|2344.4|2343.2|2344.9|2343.7|2343.9|2342.7|132
1702493400000|2023-12-13 18:50:00|2344.9|2343.7|2344.4|2343.2|2344.9|2343.7|2344.4|2343.2|194
1702493700000|2023-12-13 18:55:00|2344.6|2343.4|2344.9|2343.7|2345.1|2343.9|2344.4|2343.2|99
1702494000000|2023-12-13 19:00:00|2347.1|2345.9|2347.4|2346.2|2349.1|2347.9|2343.1|2341.9|796
1702494300000|2023-12-13 19:05:00|2346.9|2345.7|2345.4|2344.2|2347.4|2346.2|2343.4|2342.2|615
1702494600000|2023-12-13 19:10:00|2345.6|2344.4|2344.4|2343.2|2346.4|2345.2|2342.9|2341.7|212
1702494900000|2023-12-13 19:15:00|2344.6|2343.4|2343.9|2342.7|2345.4|2344.2|2343.4|2342.2|340
1702495200000|2023-12-13 19:20:00|2343.4|2342.2|2347.4|2346.2|2347.9|2346.7|2343.4|2342.2|353
1702495500000|2023-12-13 19:25:00|2347.9|2346.7|2347.4|2346.2|2347.9|2346.7|2346.9|2345.7|156
1702495800000|2023-12-13 19:30:00|2347.9|2346.7|2349.4|2348.2|2349.4|2348.2|2346.9|2345.7|101
1702496100000|2023-12-13 19:35:00|2349.6|2348.4|2349.9|2348.7|2350.9|2349.7|2347.6|2346.4|223
1702496400000|2023-12-13 19:40:00|2349.6|2348.4|2350.1|2348.9|2350.9|2349.7|2348.9|2347.7|324
1702496700000|2023-12-13 19:45:00|2350.4|2349.2|2351.4|2350.2|2352.9|2351.7|2349.9|2348.7|340
1702497000000|2023-12-13 19:50:00|2351.1|2349.9|2352.1|2350.9|2352.9|2351.7|2350.4|2349.2|162
1702497300000|2023-12-13 19:55:00|2351.9|2350.7|2353.9|2352.7|2354.4|2353.2|2351.9|2350.7|141
1702497600000|2023-12-13 20:00:00|2353.6|2352.4|2354.4|2353.2|2354.9|2353.7|2352.9|2351.7|124
1702497900000|2023-12-13 20:05:00|2354.6|2353.4|2353.4|2352.2|2355.9|2354.7|2352.9|2351.7|109
1702498200000|2023-12-13 20:10:00|2353.1|2351.9|2351.4|2350.2|2353.4|2352.2|2350.4|2349.2|207
1702498500000|2023-12-13 20:15:00|2350.9|2349.7|2350.9|2349.7|2351.9|2350.7|2349.9|2348.7|65
1702498800000|2023-12-13 20:20:00|2350.6|2349.4|2348.9|2347.7|2351.4|2350.2|2348.9|2347.7|95
1702499100000|2023-12-13 20:25:00|2348.6|2347.4|2350.9|2349.7|2351.4|2350.2|2348.1|2346.9|157
1702499400000|2023-12-13 20:30:00|2350.6|2349.4|2351.9|2350.7|2351.9|2350.7|2350.4|2349.2|114
1702499700000|2023-12-13 20:35:00|2351.6|2350.4|2353.4|2352.2|2353.9|2352.7|2351.4|2350.2|142
1702500000000|2023-12-13 20:40:00|2353.1|2351.9|2353.9|2352.7|2354.4|2353.2|2352.9|2351.7|62
1702500300000|2023-12-13 20:45:00|2354.1|2352.9|2353.9|2352.7|2354.1|2352.9|2352.9|2351.7|54
1702500600000|2023-12-13 20:50:00|2354.1|2352.9|2351.8|2349.8|2354.4|2353.2|2350.4|2349.2|257
1702500900000|2023-12-13 20:55:00|2351.9|2349.9|2353.9|2351.9|2354.1|2352.1|2351.4|2349.4|12
1702501200000|2023-12-13 21:00:00|2353.8|2351.8|2353.8|2351.8|2355.3|2353.3|2353.8|2351.8|12
1702501500000|2023-12-13 21:05:00|2353.9|2351.9|2354.3|2352.3|2354.5|2352.5|2353.2|2351.2|0
1702501800000|2023-12-13 21:10:00|2354.4|2352.4|2354.8|2352.8|2355|2353|2354.3|2352.3|0
1702502100000|2023-12-13 21:15:00|2355|2353|2354.7|2352.7|2355|2353|2354.5|2352.5|0
1702502400000|2023-12-13 21:20:00|2354.6|2352.6|2354.8|2352.8|2354.8|2352.8|2354.5|2352.5|0
1702502700000|2023-12-13 21:25:00|2354.7|2352.7|2354.8|2352.8|2354.8|2352.8|2354.6|2352.6|0
1702503000000|2023-12-13 21:30:00|2354.7|2352.7|2354.7|2352.7|2354.7|2352.7|2354.3|2352.3|0
1702503300000|2023-12-13 21:35:00|2354.6|2352.6|2354.6|2352.6|2354.6|2352.6|2354.4|2352.4|0
1702503600000|2023-12-13 21:40:00|2354.7|2352.7|2354.4|2352.4|2354.7|2352.7|2354.3|2352.3|0
1702503900000|2023-12-13 21:45:00|2354.1|2352.1|2353.3|2351.3|2354.1|2352.1|2353.2|2351.2|0
1702504200000|2023-12-13 21:50:00|2353.4|2351.4|2353.1|2351.1|2353.8|2351.8|2353|2351|0
1702504500000|2023-12-13 21:55:00|2353.2|2351.2|2353.7|2351.7|2353.8|2351.8|2353|2351|0
1702504800000|2023-12-13 22:00:00|2353.6|2351.6|2353.5|2351.5|2353.7|2351.7|2353.5|2351.5|0
1702505100000|2023-12-13 22:05:00|2353.6|2351.6|2353.7|2351.7|2353.8|2351.8|2353.5|2351.5|0
1702505400000|2023-12-13 22:10:00|2353.6|2351.6|2353.6|2351.6|2353.7|2351.7|2353.5|2351.5|0
1702505700000|2023-12-13 22:15:00|2353.7|2351.7|2353.8|2351.8|2353.9|2351.9|2353.7|2351.7|0
1702506000000|2023-12-13 22:20:00|2353.9|2351.9|2354|2352|2354.1|2352.1|2353.9|2351.9|0
1702506300000|2023-12-13 22:25:00|2354.1|2352.1|2354.2|2352.2|2354.2|2352.2|2354.1|2352.1|0
1702506600000|2023-12-13 22:30:00|2354.3|2352.3|2354.2|2352.2|2354.3|2352.3|2354.2|2352.2|0
1702506900000|2023-12-13 22:35:00|2354.3|2352.3|2354.4|2352.4|2354.4|2352.4|2354.3|2352.3|0
1702507200000|2023-12-13 22:40:00|2354.5|2352.5|2354.5|2352.5|2354.5|2352.5|2354.4|2352.4|0
1702507500000|2023-12-13 22:45:00|2354.6|2352.6|2354.6|2352.6|2354.6|2352.6|2354.6|2352.6|0
1702507800000|2023-12-13 22:50:00|2354.7|2352.7|2354.8|2352.8|2354.8|2352.8|2354.7|2352.7|0
1702508100000|2023-12-13 22:55:00|2354.7|2352.7|2354.7|2352.7|2354.7|2352.7|2354.7|2352.7|0
1702508400000|2023-12-13 23:00:00|2355|2353|2354.7|2352.7|2355|2353|2353.6|2351.6|0
1702508700000|2023-12-13 23:05:00|2354.8|2352.8|2355.4|2353.4|2355.7|2353.7|2354.7|2352.7|0
1702509000000|2023-12-13 23:10:00|2355.5|2353.5|2355.5|2353.5|2355.8|2353.8|2355|2353|0
1702509300000|2023-12-13 23:15:00|2355.6|2353.6|2355.3|2353.3|2355.6|2353.6|2355.1|2353.1|0
1702509600000|2023-12-13 23:20:00|2355.4|2353.4|2356.1|2354.1|2356.5|2354.5|2355.3|2353.3|0
1702509900000|2023-12-13 23:25:00|2356.3|2354.3|2356.4|2354.4|2356.7|2354.7|2356|2354|0
1702510200000|2023-12-13 23:30:00|2356.3|2354.3|2355|2353|2356.3|2354.3|2353.9|2351.9|0
1702510500000|2023-12-13 23:35:00|2354.9|2352.9|2356|2354|2356.3|2354.3|2354.1|2352.1|0
1702510800000|2023-12-13 23:40:00|2356.1|2354.1|2357.6|2355.6|2357.7|2355.7|2355.6|2353.6|0
1702511100000|2023-12-13 23:45:00|2357.8|2355.8|2354.4|2353.2|2357.8|2355.8|2351.9|2350.7|777
1702511400000|2023-12-13 23:50:00|2354.1|2352.9|2355.1|2353.9|2355.4|2354.2|2352.4|2351.2|495
1702511700000|2023-12-13 23:55:00|2354.9|2353.7|2353.1|2351.9|2356.1|2354.9|2352.9|2351.7|555
1702512000000|2023-12-14 00:00:00|2352.9|2352.1|2353.2|2352.4|2355.4|2354.6|2350.2|2349.4|2485
1702512300000|2023-12-14 00:05:00|2353.4|2352.6|2349.2|2348.4|2353.9|2353.1|2347.7|2346.9|1315
1702512600000|2023-12-14 00:10:00|2348.7|2347.9|2346.7|2345.9|2349.4|2348.6|2346.2|2345.4|833
1702512900000|2023-12-14 00:15:00|2346.2|2345.4|2338.7|2337.9|2346.2|2345.4|2338.2|2337.4|1218
1702513200000|2023-12-14 00:20:00|2338.2|2337.4|2332.7|2331.9|2338.2|2337.4|2332.2|2331.4|1145
1702513500000|2023-12-14 00:25:00|2332.9|2332.1|2330.7|2329.9|2334.2|2333.4|2330.7|2329.9|1441
1702513800000|2023-12-14 00:30:00|2331.2|2330.4|2331.7|2330.9|2332.9|2332.1|2330.2|2329.4|1022
1702514100000|2023-12-14 00:35:00|2331.2|2330.4|2327.7|2326.9|2331.4|2330.6|2325.2|2324.4|1423
1702514400000|2023-12-14 00:40:00|2328.2|2327.4|2330.7|2329.9|2331.2|2330.4|2326.2|2325.4|1318
1702514700000|2023-12-14 00:45:00|2331.2|2330.4|2335.2|2334.4|2338.2|2337.4|2330.7|2329.9|1465
1702515000000|2023-12-14 00:50:00|2334.7|2333.9|2330.2|2329.4|2335.2|2334.4|2329.7|2328.9|954
1702515300000|2023-12-14 00:55:00|2329.9|2329.1|2326.2|2325.4|2330.7|2329.9|2325.7|2324.9|1069
1702515600000|2023-12-14 01:00:00|2325.7|2324.9|2325.7|2324.9|2330.2|2329.4|2325.2|2324.4|1396
1702515900000|2023-12-14 01:05:00|2326.2|2325.4|2326.2|2325.4|2329.7|2328.9|2325.7|2324.9|683
1702516200000|2023-12-14 01:10:00|2325.7|2324.9|2328.7|2327.9|2329.2|2328.4|2325.7|2324.9|973
1702516500000|2023-12-14 01:15:00|2328.2|2327.4|2326.2|2325.4|2328.7|2327.9|2324.7|2323.9|821
1702516800000|2023-12-14 01:20:00|2325.9|2325.1|2328.7|2327.9|2329.7|2328.9|2325.9|2325.1|927
1702517100000|2023-12-14 01:25:00|2328.2|2327.4|2326.2|2325.4|2328.2|2327.4|2325.7|2324.9|736
1702517400000|2023-12-14 01:30:00|2325.7|2324.9|2326.2|2325.4|2328.7|2327.9|2325.2|2324.4|723
1702517700000|2023-12-14 01:35:00|2326.7|2325.9|2327.2|2326.4|2329.7|2328.9|2326.7|2325.9|716
1702518000000|2023-12-14 01:40:00|2326.9|2326.1|2327.7|2326.9|2328.2|2327.4|2326.7|2325.9|500
1702518300000|2023-12-14 01:45:00|2327.2|2326.4|2324.2|2323.4|2328.2|2327.4|2323.4|2322.6|567
1702518600000|2023-12-14 01:50:00|2324.7|2323.9|2327.2|2326.4|2327.7|2326.9|2324.7|2323.9|736
1702518900000|2023-12-14 01:55:00|2327.7|2326.9|2328.2|2327.4|2328.2|2327.4|2325.7|2324.9|533
1702519200000|2023-12-14 02:00:00|2328.7|2327.9|2331.7|2330.9|2332.7|2331.9|2328.7|2327.9|644
1702519500000|2023-12-14 02:05:00|2331.2|2330.4|2328.2|2327.4|2331.2|2330.4|2328.2|2327.4|641
1702519800000|2023-12-14 02:10:00|2327.9|2327.1|2330.7|2329.9|2330.7|2329.9|2327.2|2326.4|513
1702520100000|2023-12-14 02:15:00|2330.4|2329.6|2332.2|2331.4|2333.2|2332.4|2330.4|2329.6|731
1702520400000|2023-12-14 02:20:00|2331.7|2330.9|2331.2|2330.4|2331.7|2330.9|2328.7|2327.9|488
1702520700000|2023-12-14 02:25:00|2330.7|2329.9|2328.7|2327.9|2331.2|2330.4|2328.2|2327.4|555
1702521000000|2023-12-14 02:30:00|2328.2|2327.4|2325.7|2324.9|2330.2|2329.4|2325.7|2324.9|459
1702521300000|2023-12-14 02:35:00|2325.4|2324.6|2324.7|2323.9|2326.7|2325.9|2324.2|2323.4|347
1702521600000|2023-12-14 02:40:00|2324.2|2323.4|2323.7|2322.9|2324.7|2323.9|2323.7|2322.9|379
1702521900000|2023-12-14 02:45:00|2324.2|2323.4|2325.2|2324.4|2325.2|2324.4|2323.2|2322.4|541
1702522200000|2023-12-14 02:50:00|2325.7|2324.9|2324.7|2323.9|2325.7|2324.9|2323.7|2322.9|463
1702522500000|2023-12-14 02:55:00|2324.2|2323.4|2325.7|2324.9|2326.7|2325.9|2324.2|2323.4|296
1702522800000|2023-12-14 03:00:00|2326.2|2325.4|2325.2|2324.4|2326.7|2325.9|2325.2|2324.4|403
1702523100000|2023-12-14 03:05:00|2324.9|2324.1|2325.2|2324.4|2326.2|2325.4|2324.7|2323.9|293
1702523400000|2023-12-14 03:10:00|2324.7|2323.9|2324.2|2323.4|2325.2|2324.4|2323.7|2322.9|300
1702523700000|2023-12-14 03:15:00|2324.7|2323.9|2324.2|2323.4|2325.2|2324.4|2324.2|2323.4|256
1702524000000|2023-12-14 03:20:00|2324.7|2323.9|2325.2|2324.4|2326.2|2325.4|2324.2|2323.4|263
1702524300000|2023-12-14 03:25:00|2324.9|2324.1|2323.4|2322.6|2325.4|2324.6|2323.2|2322.4|425
1702524600000|2023-12-14 03:30:00|2323.7|2322.9|2324.7|2323.9|2325.7|2324.9|2322.7|2321.9|1041
1702524900000|2023-12-14 03:35:00|2324.2|2323.4|2320.7|2319.9|2324.2|2323.4|2317.7|2316.9|1830
1702525200000|2023-12-14 03:40:00|2321.2|2320.4|2315.2|2314.4|2321.7|2320.9|2313.2|2312.4|1407
1702525500000|2023-12-14 03:45:00|2314.7|2313.9|2314.2|2313.4|2316.2|2315.4|2312.2|2311.4|959
1702525800000|2023-12-14 03:50:00|2313.7|2312.9|2313.7|2312.9|2316.2|2315.4|2312.4|2311.6|990
1702526100000|2023-12-14 03:55:00|2313.9|2313.1|2314.7|2313.9|2316.2|2315.4|2313.7|2312.9|711
1702526400000|2023-12-14 04:00:00|2315.2|2314.4|2315.2|2314.4|2315.7|2314.9|2314.2|2313.4|699
1702526700000|2023-12-14 04:05:00|2314.7|2313.9|2316.2|2315.4|2317.2|2316.4|2314.2|2313.4|872
1702527000000|2023-12-14 04:10:00|2316.4|2315.6|2316.2|2315.4|2317.9|2317.1|2315.7|2314.9|780
1702527300000|2023-12-14 04:15:00|2315.7|2314.9|2318.2|2317.4|2318.2|2317.4|2315.2|2314.4|689
1702527600000|2023-12-14 04:20:00|2317.9|2317.1|2318.7|2317.9|2319.7|2318.9|2317.7|2316.9|749
1702527900000|2023-12-14 04:25:00|2318.2|2317.4|2316.7|2315.9|2318.2|2317.4|2315.7|2314.9|417
1702528200000|2023-12-14 04:30:00|2316.9|2316.1|2317.2|2316.4|2317.2|2316.4|2315.2|2314.4|747
1702528500000|2023-12-14 04:35:00|2317.4|2316.6|2313.7|2312.9|2317.4|2316.6|2313.4|2312.6|787
1702528800000|2023-12-14 04:40:00|2314.2|2313.4|2317.7|2316.9|2318.2|2317.4|2314.2|2313.4|863
1702529100000|2023-12-14 04:45:00|2317.2|2316.4|2320.7|2319.9|2320.7|2319.9|2317.2|2316.4|861
1702529400000|2023-12-14 04:50:00|2321.2|2320.4|2325.2|2324.4|2327.2|2326.4|2320.7|2319.9|1129
1702529700000|2023-12-14 04:55:00|2324.7|2323.9|2324.2|2323.4|2325.7|2324.9|2322.2|2321.4|769
1702530000000|2023-12-14 05:00:00|2324.7|2323.9|2323.7|2322.9|2326.2|2325.4|2323.2|2322.4|977
1702530300000|2023-12-14 05:05:00|2323.4|2322.6|2325.9|2325.1|2325.9|2325.1|2322.2|2321.4|441
1702530600000|2023-12-14 05:10:00|2325.7|2324.9|2325.2|2324.4|2326.7|2325.9|2323.7|2322.9|638
1702530900000|2023-12-14 05:15:00|2324.7|2323.9|2323.7|2322.9|2325.2|2324.4|2323.2|2322.4|499
1702531200000|2023-12-14 05:20:00|2324.2|2323.4|2323.7|2322.9|2325.2|2324.4|2323.2|2322.4|489
1702531500000|2023-12-14 05:25:00|2324.2|2323.4|2324.2|2323.4|2325.7|2324.9|2323.7|2322.9|612
1702531800000|2023-12-14 05:30:00|2323.7|2322.9|2325.7|2324.9|2327.2|2326.4|2323.7|2322.9|889
1702532100000|2023-12-14 05:35:00|2325.2|2324.4|2323.2|2322.4|2325.2|2324.4|2321.9|2321.1|886
1702532400000|2023-12-14 05:40:00|2323.7|2322.9|2321.7|2320.9|2325.2|2324.4|2321.2|2320.4|801
1702532700000|2023-12-14 05:45:00|2322.2|2321.4|2323.7|2322.9|2324.7|2323.9|2321.7|2320.9|656
1702533000000|2023-12-14 05:50:00|2324.2|2323.4|2323.7|2322.9|2324.2|2323.4|2322.7|2321.9|832
1702533300000|2023-12-14 05:55:00|2323.2|2322.4|2321.7|2320.9|2323.7|2322.9|2320.9|2320.1|3229
1702533600000|2023-12-14 06:00:00|2321.2|2320.4|2321.7|2320.9|2322.2|2321.4|2318.7|2317.9|3031
1702533900000|2023-12-14 06:05:00|2321.4|2320.6|2321.5|2319.5|2321.9|2321.1|2320.4|2319.4|756
1702534200000|2023-12-14 06:10:00|2321.6|2319.6|2320.4|2318.4|2321.8|2319.8|2320.1|2318.1|1
1702534500000|2023-12-14 06:15:00|2320.3|2318.3|2321.3|2319.3|2321.4|2319.4|2320.3|2318.3|456
1702534800000|2023-12-14 06:20:00|2321.4|2319.4|2321.4|2319.4|2321.7|2319.7|2320.9|2318.9|0
1702535100000|2023-12-14 06:25:00|2321.5|2319.5|2321.8|2319.8|2322|2320|2321.3|2319.3|0
1702535400000|2023-12-14 06:30:00|2321.7|2319.7|2323.4|2321.4|2323.4|2321.4|2321.7|2319.7|0
1702535700000|2023-12-14 06:35:00|2323.3|2321.3|2323.5|2321.5|2323.7|2321.7|2322.8|2320.8|0
1702536000000|2023-12-14 06:40:00|2323.4|2321.4|2323.1|2321.1|2323.5|2321.5|2322.9|2320.9|0
1702536300000|2023-12-14 06:45:00|2323|2321|2322.5|2320.5|2323.2|2321.2|2322.5|2320.5|0
1702536600000|2023-12-14 06:50:00|2322.4|2320.4|2322.4|2320.4|2322.7|2320.7|2322.3|2320.3|0
1702536900000|2023-12-14 06:55:00|2322.7|2320.7|2323|2321|2323.2|2321.2|2322.5|2320.5|0
1702537200000|2023-12-14 07:00:00|2322.7|2320.7|2322|2320|2322.8|2320.8|2321.6|2319.6|0
1702537500000|2023-12-14 07:05:00|2322.1|2320.1|2322.7|2320.7|2323.1|2321.1|2322.1|2320.1|0
1702537800000|2023-12-14 07:10:00|2322.8|2320.8|2323|2321|2323.1|2321.1|2322.2|2320.2|0
1702538100000|2023-12-14 07:15:00|2323.1|2321.1|2322.3|2320.3|2323.1|2321.1|2321.9|2319.9|0
1702538400000|2023-12-14 07:20:00|2322.4|2320.4|2323.4|2321.4|2323.6|2321.6|2322.3|2320.3|0
1702538700000|2023-12-14 07:25:00|2323.2|2321.2|2322.3|2320.3|2323.5|2321.5|2322.3|2320.3|0
1702539000000|2023-12-14 07:30:00|2322.4|2320.4|2322.9|2321.7|2322.9|2321.7|2320.4|2319.2|610
1702539300000|2023-12-14 07:35:00|2322.4|2321.2|2321.9|2320.7|2322.6|2321.4|2321.4|2320.2|124
1702539600000|2023-12-14 07:40:00|2321.4|2320.2|2320.4|2319.2|2322.4|2321.2|2320.4|2319.2|100
1702539900000|2023-12-14 07:45:00|2320.9|2319.7|2321.9|2320.7|2322.9|2321.7|2319.6|2318.4|107
1702540200000|2023-12-14 07:50:00|2322.1|2320.9|2320.1|2318.9|2322.9|2321.7|2319.4|2318.2|216
1702540500000|2023-12-14 07:55:00|2320.4|2319.2|2321.1|2319.9|2322.4|2321.2|2319.9|2318.7|68
1702540800000|2023-12-14 08:00:00|2321.4|2320.2|2322.9|2321.7|2323.4|2322.2|2320.4|2319.2|250
1702541100000|2023-12-14 08:05:00|2323.1|2321.9|2321.9|2320.7|2324.1|2322.9|2321.9|2320.7|169
1702541400000|2023-12-14 08:10:00|2321.6|2320.4|2322.9|2321.7|2323.4|2322.2|2321.4|2320.2|152
1702541700000|2023-12-14 08:15:00|2322.6|2321.4|2319.4|2318.2|2322.9|2321.7|2319.4|2318.2|301
1702542000000|2023-12-14 08:20:00|2319.9|2318.7|2319.4|2318.2|2319.9|2318.7|2317.4|2316.2|248
1702542300000|2023-12-14 08:25:00|2318.9|2317.7|2320.4|2319.2|2320.4|2319.2|2318.4|2317.2|114
1702542600000|2023-12-14 08:30:00|2320.9|2319.7|2319.4|2318.2|2320.9|2319.7|2318.9|2317.7|226
1702542900000|2023-12-14 08:35:00|2319.1|2317.9|2317.9|2316.7|2319.4|2318.2|2316.4|2315.2|360
1702543200000|2023-12-14 08:40:00|2317.4|2316.2|2320.9|2319.7|2320.9|2319.7|2317.4|2316.2|159
1702543500000|2023-12-14 08:45:00|2320.4|2319.2|2319.9|2318.7|2321.4|2320.2|2319.9|2318.7|121
1702543800000|2023-12-14 08:50:00|2320.1|2318.9|2317.9|2316.7|2320.4|2319.2|2317.9|2316.7|130
1702544100000|2023-12-14 08:55:00|2317.4|2316.2|2317.4|2316.2|2318.6|2317.4|2316.4|2315.2|255
1702544400000|2023-12-14 09:00:00|2317.6|2316.4|2314.9|2313.7|2318.4|2317.2|2314.9|2313.7|196
1702544700000|2023-12-14 09:05:00|2315.1|2313.9|2313.9|2312.7|2315.4|2314.2|2313.4|2312.2|326
1702545000000|2023-12-14 09:10:00|2313.4|2312.2|2312.4|2311.2|2314.4|2313.2|2312.4|2311.2|147
1702545300000|2023-12-14 09:15:00|2312.1|2310.9|2311.9|2310.7|2312.6|2311.4|2311.4|2310.2|79
1702545600000|2023-12-14 09:20:00|2311.6|2310.4|2312.4|2311.2|2313.6|2312.4|2311.4|2310.2|285
1702545900000|2023-12-14 09:25:00|2312.1|2310.9|2311.6|2310.4|2312.4|2311.2|2310.9|2309.7|188
1702546200000|2023-12-14 09:30:00|2311.4|2310.2|2310.9|2309.7|2312.9|2311.7|2310.9|2309.7|96
1702546500000|2023-12-14 09:35:00|2311.1|2309.9|2312.4|2311.2|2312.4|2311.2|2310.9|2309.7|74
1702546800000|2023-12-14 09:40:00|2312.6|2311.4|2312.6|2311.4|2313.4|2312.2|2312.4|2311.2|44
1702547100000|2023-12-14 09:45:00|2312.9|2311.7|2311.4|2310.2|2312.9|2311.7|2309.9|2308.7|141
1702547400000|2023-12-14 09:50:00|2311.1|2309.9|2311.4|2310.2|2312.9|2311.7|2310.4|2309.2|151
1702547700000|2023-12-14 09:55:00|2311.1|2309.9|2312.9|2311.7|2312.9|2311.7|2311.1|2309.9|62
1702548000000|2023-12-14 10:00:00|2313.1|2311.9|2314.9|2313.7|2315.4|2314.2|2312.9|2311.7|144
1702548300000|2023-12-14 10:05:00|2314.4|2313.2|2314.4|2313.2|2315.4|2314.2|2313.9|2312.7|139
1702548600000|2023-12-14 10:10:00|2314.1|2312.9|2314.4|2313.2|2314.9|2313.7|2313.9|2312.7|102
1702548900000|2023-12-14 10:15:00|2314.9|2313.7|2314.6|2313.4|2314.9|2313.7|2313.9|2312.7|136
1702549200000|2023-12-14 10:20:00|2314.9|2313.7|2315.4|2314.2|2315.9|2314.7|2314.9|2313.7|65
1702549500000|2023-12-14 10:25:00|2315.6|2314.4|2316.1|2314.9|2316.4|2315.2|2315.4|2314.2|32
1702549800000|2023-12-14 10:30:00|2315.9|2314.7|2315.9|2314.7|2316.4|2315.2|2315.9|2314.7|86
1702550100000|2023-12-14 10:35:00|2316.4|2315.2|2316.4|2315.2|2316.4|2315.2|2315.1|2313.9|58
1702550400000|2023-12-14 10:40:00|2315.9|2314.7|2316.6|2315.4|2316.9|2315.7|2315.9|2314.7|65
1702550700000|2023-12-14 10:45:00|2316.4|2315.2|2316.4|2315.2|2316.9|2315.7|2315.9|2314.7|52
1702551000000|2023-12-14 10:50:00|2316.1|2314.9|2314.9|2313.7|2316.4|2315.2|2314.9|2313.7|36
1702551300000|2023-12-14 10:55:00|2315.4|2314.2|2314.9|2313.7|2315.4|2314.2|2314.4|2313.2|62
1702551600000|2023-12-14 11:00:00|2314.4|2313.2|2314.4|2313.2|2314.4|2313.2|2313.9|2312.7|52
1702551900000|2023-12-14 11:05:00|2314.1|2312.9|2313.4|2312.2|2314.4|2313.2|2313.1|2311.9|25
1702552200000|2023-12-14 11:10:00|2313.9|2312.7|2314.6|2313.4|2314.9|2313.7|2313.9|2312.7|31
1702552500000|2023-12-14 11:15:00|2314.4|2313.2|2313.4|2312.2|2314.9|2313.7|2313.4|2312.2|39
1702552800000|2023-12-14 11:20:00|2313.6|2312.4|2313.4|2312.2|2314.4|2313.2|2313.4|2312.2|46
1702553100000|2023-12-14 11:25:00|2313.1|2311.9|2312.4|2311.2|2313.4|2312.2|2311.9|2310.7|39
1702553400000|2023-12-14 11:30:00|2312.9|2311.7|2312.9|2311.7|2313.9|2312.7|2312.4|2311.2|83
1702553700000|2023-12-14 11:35:00|2313.4|2312.2|2312.9|2311.7|2313.4|2312.2|2311.9|2310.7|69
1702554000000|2023-12-14 11:40:00|2313.4|2312.2|2312.9|2311.7|2313.9|2312.7|2312.9|2311.7|74
1702554300000|2023-12-14 11:45:00|2312.4|2311.2|2312.4|2311.2|2313.4|2312.2|2311.9|2310.7|117
1702554600000|2023-12-14 11:50:00|2312.9|2311.7|2312.9|2311.7|2313.4|2312.2|2312.4|2311.2|96
1702554900000|2023-12-14 11:55:00|2313.1|2311.9|2312.4|2311.2|2313.4|2312.2|2312.4|2311.2|146
1702555200000|2023-12-14 12:00:00|2312.9|2311.7|2314.4|2313.2|2314.9|2313.7|2312.9|2311.7|127
1702555500000|2023-12-14 12:05:00|2314.6|2313.4|2315.4|2314.2|2315.9|2314.7|2314.4|2313.2|118
1702555800000|2023-12-14 12:10:00|2315.6|2314.4|2316.9|2315.7|2316.9|2315.7|2315.4|2314.2|127
1702556100000|2023-12-14 12:15:00|2317.4|2316.2|2317.9|2316.7|2318.4|2317.2|2316.9|2315.7|133
1702556400000|2023-12-14 12:20:00|2318.1|2316.9|2317.4|2316.2|2319.4|2318.2|2317.4|2316.2|137
1702556700000|2023-12-14 12:25:00|2317.9|2316.7|2317.4|2316.2|2317.9|2316.7|2317.4|2316.2|61
1702557000000|2023-12-14 12:30:00|2317.1|2315.9|2316.9|2315.7|2317.4|2316.2|2316.4|2315.2|154
1702557300000|2023-12-14 12:35:00|2317.4|2316.2|2316.4|2315.2|2317.9|2316.7|2316.4|2315.2|196
1702557600000|2023-12-14 12:40:00|2316.1|2314.9|2316.9|2315.7|2317.4|2316.2|2315.9|2314.7|56
1702557900000|2023-12-14 12:45:00|2317.4|2316.2|2318.9|2317.7|2319.4|2318.2|2317.4|2316.2|69
1702558200000|2023-12-14 12:50:00|2319.4|2318.2|2318.4|2317.2|2319.9|2318.7|2318.1|2316.9|120
1702558500000|2023-12-14 12:55:00|2317.9|2316.7|2316.4|2315.2|2318.4|2317.2|2316.4|2315.2|64
1702558800000|2023-12-14 13:00:00|2316.6|2315.4|2317.4|2316.2|2317.9|2316.7|2316.6|2315.4|61
1702559100000|2023-12-14 13:05:00|2317.6|2316.4|2317.4|2316.2|2318.4|2317.2|2316.9|2315.7|31
1702559400000|2023-12-14 13:10:00|2316.9|2315.7|2316.9|2315.7|2317.9|2316.7|2316.9|2315.7|105
1702559700000|2023-12-14 13:15:00|2316.4|2315.2|2317.4|2316.2|2317.9|2316.7|2316.4|2315.2|140
1702560000000|2023-12-14 13:20:00|2317.9|2316.7|2318.4|2317.2|2318.4|2317.2|2317.4|2316.2|75
1702560300000|2023-12-14 13:25:00|2318.1|2316.9|2318.6|2317.4|2318.9|2317.7|2317.9|2316.7|110
1702560600000|2023-12-14 13:30:00|2318.4|2317.2|2322.4|2321.2|2322.4|2321.2|2318.4|2317.2|244
1702560900000|2023-12-14 13:35:00|2322.1|2320.9|2324.4|2323.2|2324.4|2323.2|2321.9|2320.7|299
1702561200000|2023-12-14 13:40:00|2323.9|2322.7|2324.9|2323.7|2325.9|2324.7|2323.9|2322.7|270
1702561500000|2023-12-14 13:45:00|2325.1|2323.9|2325.1|2323.9|2326.4|2325.2|2324.9|2323.7|295
1702561800000|2023-12-14 13:50:00|2324.9|2323.7|2325.9|2324.7|2325.9|2324.7|2324.9|2323.7|112
1702562100000|2023-12-14 13:55:00|2326.1|2324.9|2326.4|2325.2|2326.6|2325.4|2325.9|2324.7|243
1702562400000|2023-12-14 14:00:00|2326.1|2324.9|2325.1|2323.9|2326.1|2324.9|2323.9|2322.7|248
1702562700000|2023-12-14 14:05:00|2325.4|2324.2|2323.9|2322.7|2325.4|2324.2|2323.9|2322.7|176
1702563000000|2023-12-14 14:10:00|2323.4|2322.2|2323.4|2322.2|2324.4|2323.2|2322.9|2321.7|216
1702563300000|2023-12-14 14:15:00|2322.9|2321.7|2321.9|2320.7|2323.4|2322.2|2321.9|2320.7|448
1702563600000|2023-12-14 14:20:00|2322.1|2320.9|2321.9|2320.7|2322.9|2321.7|2321.9|2320.7|175
1702563900000|2023-12-14 14:25:00|2322.4|2321.2|2321.4|2320.2|2322.9|2321.7|2321.4|2320.2|84
1702564200000|2023-12-14 14:30:00|2321.6|2320.4|2322.4|2321.2|2323.4|2322.2|2321.4|2320.2|142
1702564500000|2023-12-14 14:35:00|2322.6|2321.4|2320.4|2319.2|2322.9|2321.7|2318.9|2317.7|140
1702564800000|2023-12-14 14:40:00|2320.6|2319.4|2319.9|2318.7|2320.9|2319.7|2318.9|2317.7|163
1702565100000|2023-12-14 14:45:00|2320.1|2318.9|2319.9|2318.7|2321.9|2320.7|2319.9|2318.7|112
1702565400000|2023-12-14 14:50:00|2319.6|2318.4|2319.9|2318.7|2320.9|2319.7|2318.1|2316.9|151
1702565700000|2023-12-14 14:55:00|2320.4|2319.2|2321.4|2320.2|2321.4|2320.2|2319.4|2318.2|74
1702566000000|2023-12-14 15:00:00|2320.9|2319.7|2317.9|2316.7|2320.9|2319.7|2317.9|2316.7|296
1702566300000|2023-12-14 15:05:00|2318.4|2317.2|2318.4|2317.2|2318.9|2317.7|2317.4|2316.2|156
1702566600000|2023-12-14 15:10:00|2317.9|2316.7|2316.9|2315.7|2318.4|2317.2|2316.9|2315.7|190
1702566900000|2023-12-14 15:15:00|2316.6|2315.4|2316.1|2314.9|2316.9|2315.7|2315.1|2313.9|223
1702567200000|2023-12-14 15:20:00|2316.4|2315.2|2316.9|2315.7|2316.9|2315.7|2315.9|2314.7|125
1702567500000|2023-12-14 15:25:00|2317.1|2315.9|2316.9|2315.7|2318.4|2317.2|2316.1|2314.9|182
1702567800000|2023-12-14 15:30:00|2317.4|2316.2|2319.4|2318.2|2320.4|2319.2|2317.4|2316.2|144
1702568100000|2023-12-14 15:35:00|2319.9|2318.7|2317.4|2316.2|2320.4|2319.2|2316.9|2315.7|469
1702568400000|2023-12-14 15:40:00|2317.9|2316.7|2319.9|2318.7|2319.9|2318.7|2317.9|2316.7|93
1702568700000|2023-12-14 15:45:00|2320.4|2319.2|2320.9|2319.7|2321.4|2320.2|2319.9|2318.7|162
1702569000000|2023-12-14 15:50:00|2321.1|2319.9|2321.4|2320.2|2322.4|2321.2|2320.9|2319.7|126
1702569300000|2023-12-14 15:55:00|2321.9|2320.7|2320.9|2319.7|2321.9|2320.7|2320.4|2319.2|82
1702569600000|2023-12-14 16:00:00|2321.1|2319.9|2321.9|2320.7|2322.9|2321.7|2320.9|2319.7|108
1702569900000|2023-12-14 16:05:00|2322.1|2320.9|2321.9|2320.7|2322.4|2321.2|2321.4|2320.2|126
1702570200000|2023-12-14 16:10:00|2322.4|2321.2|2319.4|2318.2|2322.9|2321.7|2319.4|2318.2|250
1702570500000|2023-12-14 16:15:00|2319.9|2318.7|2321.4|2320.2|2321.4|2320.2|2318.9|2317.7|176
1702570800000|2023-12-14 16:20:00|2321.1|2319.9|2320.9|2319.7|2321.9|2320.7|2320.4|2319.2|244
1702571100000|2023-12-14 16:25:00|2321.4|2320.2|2322.4|2321.2|2322.4|2321.2|2320.6|2319.4|261
1702571400000|2023-12-14 16:30:00|2322.9|2321.7|2320.9|2319.7|2322.9|2321.7|2320.9|2319.7|162
1702571700000|2023-12-14 16:35:00|2320.6|2319.4|2321.4|2320.2|2321.4|2320.2|2319.9|2318.7|143
1702572000000|2023-12-14 16:40:00|2321.1|2319.9|2321.4|2320.2|2322.4|2321.2|2320.9|2319.7|203
1702572300000|2023-12-14 16:45:00|2321.6|2320.4|2322.4|2321.2|2322.9|2321.7|2321.4|2320.2|74
1702572600000|2023-12-14 16:50:00|2322.9|2321.7|2321.4|2320.2|2322.9|2321.7|2320.4|2319.2|162
1702572900000|2023-12-14 16:55:00|2321.1|2319.9|2321.9|2320.7|2322.4|2321.2|2320.9|2319.7|104
1702573200000|2023-12-14 17:00:00|2322.4|2321.2|2324.9|2323.7|2324.9|2323.7|2321.9|2320.7|246
1702573500000|2023-12-14 17:05:00|2324.4|2323.2|2324.9|2323.7|2325.4|2324.2|2324.4|2323.2|257
1702573800000|2023-12-14 17:10:00|2324.6|2323.4|2324.9|2323.7|2324.9|2323.7|2323.9|2322.7|143
1702574100000|2023-12-14 17:15:00|2324.4|2323.2|2324.4|2323.2|2324.9|2323.7|2323.9|2322.7|78
1702574400000|2023-12-14 17:20:00|2324.9|2323.7|2324.9|2323.7|2325.9|2324.7|2324.4|2323.2|148
1702574700000|2023-12-14 17:25:00|2325.1|2323.9|2324.9|2323.7|2325.4|2324.2|2324.9|2323.7|54
1702575000000|2023-12-14 17:30:00|2324.6|2323.4|2324.9|2323.7|2324.9|2323.7|2324.4|2323.2|107
1702575300000|2023-12-14 17:35:00|2325.4|2324.2|2323.9|2322.7|2325.4|2324.2|2323.9|2322.7|60
1702575600000|2023-12-14 17:40:00|2324.4|2323.2|2325.4|2324.2|2325.9|2324.7|2323.9|2322.7|157
1702575900000|2023-12-14 17:45:00|2325.1|2323.9|2324.4|2323.2|2325.9|2324.7|2324.4|2323.2|121
1702576200000|2023-12-14 17:50:00|2324.1|2322.9|2322.6|2321.4|2324.4|2323.2|2322.4|2321.2|150
1702576500000|2023-12-14 17:55:00|2322.4|2321.2|2320.4|2319.2|2322.4|2321.2|2320.4|2319.2|88
1702576800000|2023-12-14 18:00:00|2319.9|2318.7|2318.9|2317.7|2319.9|2318.7|2318.4|2317.2|178
1702577100000|2023-12-14 18:05:00|2319.4|2318.2|2320.4|2319.2|2320.9|2319.7|2318.9|2317.7|82
1702577400000|2023-12-14 18:10:00|2320.6|2319.4|2318.9|2317.7|2320.9|2319.7|2318.9|2317.7|96
1702577700000|2023-12-14 18:15:00|2318.4|2317.2|2318.4|2317.2|2318.9|2317.7|2318.4|2317.2|174
1702578000000|2023-12-14 18:20:00|2318.6|2317.4|2318.4|2317.2|2318.9|2317.7|2318.4|2317.2|28
1702578300000|2023-12-14 18:25:00|2317.9|2316.7|2316.4|2315.2|2317.9|2316.7|2316.4|2315.2|135
1702578600000|2023-12-14 18:30:00|2316.9|2315.7|2316.4|2315.2|2316.9|2315.7|2315.9|2314.7|102
1702578900000|2023-12-14 18:35:00|2315.9|2314.7|2316.9|2315.7|2316.9|2315.7|2315.9|2314.7|98
1702579200000|2023-12-14 18:40:00|2316.6|2315.4|2316.9|2315.7|2316.9|2315.7|2316.4|2315.2|43
1702579500000|2023-12-14 18:45:00|2317.4|2316.2|2316.4|2315.2|2317.4|2316.2|2315.9|2314.7|43
1702579800000|2023-12-14 18:50:00|2316.1|2314.9|2314.4|2313.2|2316.1|2314.9|2313.9|2312.7|226
1702580100000|2023-12-14 18:55:00|2314.9|2313.7|2316.4|2315.2|2316.4|2315.2|2314.9|2313.7|60
1702580400000|2023-12-14 19:00:00|2316.9|2315.7|2317.4|2316.2|2317.9|2316.7|2316.4|2315.2|67
1702580700000|2023-12-14 19:05:00|2317.9|2316.7|2317.9|2316.7|2317.9|2316.7|2317.4|2316.2|55
1702581000000|2023-12-14 19:10:00|2317.4|2316.2|2318.4|2317.2|2318.9|2317.7|2317.4|2316.2|38
1702581300000|2023-12-14 19:15:00|2317.9|2316.7|2318.9|2317.7|2319.1|2317.9|2317.9|2316.7|50
1702581600000|2023-12-14 19:20:00|2319.4|2318.2|2319.4|2318.2|2319.4|2318.2|2318.9|2317.7|47
1702581900000|2023-12-14 19:25:00|2319.9|2318.7|2319.4|2318.2|2319.9|2318.7|2318.9|2317.7|110
1702582200000|2023-12-14 19:30:00|2319.1|2317.9|2319.4|2318.2|2319.9|2318.7|2318.9|2317.7|92
1702582500000|2023-12-14 19:35:00|2319.9|2318.7|2318.9|2317.7|2319.9|2318.7|2318.9|2317.7|74
1702582800000|2023-12-14 19:40:00|2319.4|2318.2|2319.9|2318.7|2320.4|2319.2|2318.9|2317.7|111
1702583100000|2023-12-14 19:45:00|2320.4|2319.2|2320.4|2319.2|2320.9|2319.7|2319.9|2318.7|101
1702583400000|2023-12-14 19:50:00|2319.9|2318.7|2319.9|2318.7|2320.4|2319.2|2319.9|2318.7|79
1702583700000|2023-12-14 19:55:00|2320.4|2319.2|2320.4|2319.2|2320.9|2319.7|2320.4|2319.2|130
1702584000000|2023-12-14 20:00:00|2319.9|2318.7|2319.4|2318.2|2320.4|2319.2|2319.4|2318.2|28
1702584300000|2023-12-14 20:05:00|2319.9|2318.7|2320.9|2319.7|2320.9|2319.7|2319.9|2318.7|57
1702584600000|2023-12-14 20:10:00|2321.4|2320.2|2320.9|2319.7|2321.4|2320.2|2320.6|2319.4|47
1702584900000|2023-12-14 20:15:00|2321.4|2320.2|2321.4|2320.2|2321.4|2320.2|2320.9|2319.7|68
1702585200000|2023-12-14 20:20:00|2321.9|2320.7|2321.9|2320.7|2321.9|2320.7|2321.9|2320.7|93
1702585500000|2023-12-14 20:25:00|2322.4|2321.2|2322.4|2321.2|2322.4|2321.2|2321.9|2320.7|116
1702585800000|2023-12-14 20:30:00|2322.9|2321.7|2322.4|2321.2|2322.9|2321.7|2322.4|2321.2|47
1702586100000|2023-12-14 20:35:00|2322.6|2321.4|2322.4|2321.2|2323.4|2322.2|2322.4|2321.2|170
1702586400000|2023-12-14 20:40:00|2322.9|2321.7|2322.9|2321.7|2323.4|2322.2|2322.4|2321.2|35
1702586700000|2023-12-14 20:45:00|2323.1|2321.9|2323.4|2322.2|2323.4|2322.2|2322.9|2321.7|95
1702587000000|2023-12-14 20:50:00|2323.9|2322.7|2321.6|2319.6|2324.4|2323.2|2321.6|2319.6|160
1702587300000|2023-12-14 20:55:00|2321.7|2319.7|2322.3|2320.3|2322.5|2320.5|2320.9|2318.9|0
1702587600000|2023-12-14 21:00:00|2322|2320|2321.7|2319.7|2322.8|2320.8|2321.7|2319.7|97
1702587900000|2023-12-14 21:05:00|2321.9|2319.9|2321.4|2319.4|2321.9|2319.9|2321.4|2319.4|0
1702588200000|2023-12-14 21:10:00|2321.5|2319.5|2321.1|2319.1|2321.7|2319.7|2321|2319|0
1702588500000|2023-12-14 21:15:00|2321.3|2319.3|2321.5|2319.5|2321.5|2319.5|2321.2|2319.2|0
1702588800000|2023-12-14 21:20:00|2321.4|2319.4|2320.9|2318.9|2321.5|2319.5|2320.8|2318.8|0
1702589100000|2023-12-14 21:25:00|2320.8|2318.8|2320.8|2318.8|2320.8|2318.8|2320.7|2318.7|0
1702589400000|2023-12-14 21:30:00|2320.7|2318.7|2320.9|2318.9|2320.9|2318.9|2320.7|2318.7|0
1702589700000|2023-12-14 21:35:00|2320.5|2318.5|2320.7|2318.7|2320.7|2318.7|2320.5|2318.5|0
1702590000000|2023-12-14 21:40:00|2321|2319|2320.8|2318.8|2321|2319|2320.8|2318.8|0
1702590300000|2023-12-14 21:45:00|2320.7|2318.7|2320.9|2318.9|2320.9|2318.9|2320.7|2318.7|0
1702590600000|2023-12-14 21:50:00|2320.8|2318.8|2321.1|2319.1|2321.1|2319.1|2320.8|2318.8|0
1702590900000|2023-12-14 21:55:00|2321.2|2319.2|2321.1|2319.1|2321.7|2319.7|2320.9|2318.9|0
1702591200000|2023-12-14 22:00:00|2321.2|2319.2|2320.9|2318.9|2321.2|2319.2|2320.9|2318.9|0
1702591500000|2023-12-14 22:05:00|2321|2319|2321.2|2319.2|2321.2|2319.2|2320.9|2318.9|0
1702591800000|2023-12-14 22:10:00|2321|2319|2321.2|2319.2|2321.2|2319.2|2320.9|2318.9|0
1702592100000|2023-12-14 22:15:00|2321|2319|2321.3|2319.3|2321.3|2319.3|2321|2319|0
1702592400000|2023-12-14 22:20:00|2321.2|2319.2|2321.1|2319.1|2321.3|2319.3|2320.9|2318.9|0
1702592700000|2023-12-14 22:25:00|2320.8|2318.8|2320.9|2318.9|2320.9|2318.9|2320.8|2318.8|0
1702593000000|2023-12-14 22:30:00|2320.8|2318.8|2320.9|2318.9|2320.9|2318.9|2320.8|2318.8|0
1702593300000|2023-12-14 22:35:00|2320.8|2318.8|2320.8|2318.8|2320.9|2318.9|2320.8|2318.8|0
1702593600000|2023-12-14 22:40:00|2320.9|2318.9|2320.8|2318.8|2320.9|2318.9|2320.8|2318.8|0
1702593900000|2023-12-14 22:45:00|2320.9|2318.9|2320.7|2318.7|2320.9|2318.9|2320.7|2318.7|0
1702594200000|2023-12-14 22:50:00|2320.9|2318.9|2320.8|2318.8|2320.9|2318.9|2320.7|2318.7|0
1702594500000|2023-12-14 22:55:00|2320.7|2318.7|2320.8|2318.8|2320.8|2318.8|2320.7|2318.7|0
1702594800000|2023-12-14 23:00:00|2320.6|2318.6|2322.1|2320.1|2322.8|2320.8|2320.6|2318.6|0
1702595100000|2023-12-14 23:05:00|2322|2320|2321.9|2319.9|2322.2|2320.2|2321.8|2319.8|0
1702595400000|2023-12-14 23:10:00|2322|2320|2323.1|2321.1|2323.1|2321.1|2322|2320|0
1702595700000|2023-12-14 23:15:00|2323.2|2321.2|2323.9|2321.9|2323.9|2321.9|2323.2|2321.2|0
1702596000000|2023-12-14 23:20:00|2323.8|2321.8|2323.3|2321.3|2323.8|2321.8|2323.2|2321.2|0
1702596300000|2023-12-14 23:25:00|2323.4|2321.4|2323.3|2321.3|2323.7|2321.7|2323.3|2321.3|0
1702596600000|2023-12-14 23:30:00|2322.9|2320.9|2324|2322|2324|2322|2322.4|2320.4|0
1702596900000|2023-12-14 23:35:00|2324.3|2322.3|2324.1|2322.1|2324.8|2322.8|2323.5|2321.5|0
1702597200000|2023-12-14 23:40:00|2324.3|2322.3|2325.4|2323.4|2326.6|2324.6|2324|2322|0
1702597500000|2023-12-14 23:45:00|2325.3|2323.3|2330.4|2329.2|2333.6|2332.4|2325.3|2323.3|668
1702597800000|2023-12-14 23:50:00|2330.9|2329.7|2331.9|2330.7|2332.4|2331.2|2330.9|2329.7|210
1702598100000|2023-12-14 23:55:00|2331.6|2330.4|2327.9|2326.7|2331.6|2330.4|2327.9|2326.7|538
1702598400000|2023-12-15 00:00:00|2327.7|2326.9|2330.2|2329.4|2332.2|2331.4|2323.7|2322.9|2166
1702598700000|2023-12-15 00:05:00|2330.7|2329.9|2328.2|2327.4|2330.9|2330.1|2325.7|2324.9|995
1702599000000|2023-12-15 00:10:00|2328.7|2327.9|2330.9|2330.1|2331.7|2330.9|2328.2|2327.4|922
1702599300000|2023-12-15 00:15:00|2330.7|2329.9|2334.7|2333.9|2334.7|2333.9|2330.7|2329.9|943
1702599600000|2023-12-15 00:20:00|2334.9|2334.1|2333.7|2332.9|2336.2|2335.4|2331.2|2330.4|916
1702599900000|2023-12-15 00:25:00|2333.9|2333.1|2335.4|2334.6|2336.2|2335.4|2333.7|2332.9|616
1702600200000|2023-12-15 00:30:00|2335.7|2334.9|2338.7|2337.9|2338.7|2337.9|2334.4|2333.6|876
1702600500000|2023-12-15 00:35:00|2338.9|2338.1|2341.7|2340.9|2341.7|2340.9|2338.2|2337.4|1155
1702600800000|2023-12-15 00:40:00|2341.9|2341.1|2337.7|2336.9|2342.2|2341.4|2337.7|2336.9|832
1702601100000|2023-12-15 00:45:00|2338.2|2337.4|2334.7|2333.9|2339.7|2338.9|2334.4|2333.6|821
1702601400000|2023-12-15 00:50:00|2335.2|2334.4|2335.2|2334.4|2335.7|2334.9|2334.2|2333.4|484
1702601700000|2023-12-15 00:55:00|2334.7|2333.9|2335.2|2334.4|2335.7|2334.9|2333.7|2332.9|631
1702602000000|2023-12-15 01:00:00|2335.4|2334.6|2334.2|2333.4|2335.4|2334.6|2332.7|2331.9|526
1702602300000|2023-12-15 01:05:00|2334.7|2333.9|2331.7|2330.9|2334.7|2333.9|2330.2|2329.4|619
1702602600000|2023-12-15 01:10:00|2331.2|2330.4|2332.7|2331.9|2333.7|2332.9|2330.7|2329.9|330
1702602900000|2023-12-15 01:15:00|2332.9|2332.1|2335.7|2334.9|2335.7|2334.9|2332.7|2331.9|393
1702603200000|2023-12-15 01:20:00|2336.2|2335.4|2337.7|2336.9|2338.2|2337.4|2335.7|2334.9|350
1702603500000|2023-12-15 01:25:00|2338.2|2337.4|2340.2|2339.4|2340.7|2339.9|2337.7|2336.9|406
1702603800000|2023-12-15 01:30:00|2340.4|2339.6|2339.2|2338.4|2341.2|2340.4|2338.7|2337.9|546
1702604100000|2023-12-15 01:35:00|2338.7|2337.9|2339.2|2338.4|2339.2|2338.4|2337.7|2336.9|320
1702604400000|2023-12-15 01:40:00|2339.4|2338.6|2339.7|2338.9|2339.7|2338.9|2338.2|2337.4|371
1702604700000|2023-12-15 01:45:00|2340.2|2339.4|2341.2|2340.4|2342.2|2341.4|2340.2|2339.4|351
1702605000000|2023-12-15 01:50:00|2341.7|2340.9|2341.2|2340.4|2341.7|2340.9|2340.2|2339.4|284
1702605300000|2023-12-15 01:55:00|2341.4|2340.6|2340.7|2339.9|2343.2|2342.4|2340.7|2339.9|427
1702605600000|2023-12-15 02:00:00|2340.2|2339.4|2340.2|2339.4|2340.7|2339.9|2338.2|2337.4|339
1702605900000|2023-12-15 02:05:00|2339.9|2339.1|2341.2|2340.4|2341.7|2340.9|2339.9|2339.1|483
1702606200000|2023-12-15 02:10:00|2341.4|2340.6|2340.7|2339.9|2342.2|2341.4|2340.7|2339.9|343
1702606500000|2023-12-15 02:15:00|2341.2|2340.4|2341.7|2340.9|2342.2|2341.4|2340.9|2340.1|411
1702606800000|2023-12-15 02:20:00|2342.2|2341.4|2341.2|2340.4|2342.2|2341.4|2340.7|2339.9|361
1702607100000|2023-12-15 02:25:00|2340.7|2339.9|2339.7|2338.9|2341.2|2340.4|2339.4|2338.6|256
1702607400000|2023-12-15 02:30:00|2340.2|2339.4|2339.2|2338.4|2340.7|2339.9|2339.2|2338.4|191
1702607700000|2023-12-15 02:35:00|2338.7|2337.9|2336.7|2335.9|2338.7|2337.9|2336.7|2335.9|256
1702608000000|2023-12-15 02:40:00|2337.2|2336.4|2335.7|2334.9|2337.2|2336.4|2335.2|2334.4|235
1702608300000|2023-12-15 02:45:00|2335.2|2334.4|2335.7|2334.9|2335.7|2334.9|2334.7|2333.9|199
1702608600000|2023-12-15 02:50:00|2335.2|2334.4|2335.7|2334.9|2335.7|2334.9|2335.2|2334.4|212
1702608900000|2023-12-15 02:55:00|2335.9|2335.1|2336.2|2335.4|2336.2|2335.4|2335.7|2334.9|83
1702609200000|2023-12-15 03:00:00|2335.7|2334.9|2335.4|2334.6|2336.2|2335.4|2335.2|2334.4|211
1702609500000|2023-12-15 03:05:00|2335.7|2334.9|2336.7|2335.9|2336.7|2335.9|2335.2|2334.4|213
1702609800000|2023-12-15 03:10:00|2337.2|2336.4|2337.7|2336.9|2337.7|2336.9|2337.2|2336.4|270
1702610100000|2023-12-15 03:15:00|2337.4|2336.6|2337.2|2336.4|2337.4|2336.6|2337.2|2336.4|155
1702610400000|2023-12-15 03:20:00|2337.7|2336.9|2337.7|2336.9|2338.7|2337.9|2337.7|2336.9|159
1702610700000|2023-12-15 03:25:00|2337.2|2336.4|2336.2|2335.4|2337.2|2336.4|2335.7|2334.9|267
1702611000000|2023-12-15 03:30:00|2336.7|2335.9|2337.9|2337.1|2338.2|2337.4|2335.7|2334.9|672
1702611300000|2023-12-15 03:35:00|2338.2|2337.4|2336.2|2335.4|2338.2|2337.4|2335.9|2335.1|326
1702611600000|2023-12-15 03:40:00|2336.7|2335.9|2337.7|2336.9|2338.2|2337.4|2336.7|2335.9|266
1702611900000|2023-12-15 03:45:00|2337.9|2337.1|2337.2|2336.4|2338.2|2337.4|2337.2|2336.4|254
1702612200000|2023-12-15 03:50:00|2336.7|2335.9|2336.2|2335.4|2337.2|2336.4|2335.7|2334.9|365
1702612500000|2023-12-15 03:55:00|2335.7|2334.9|2337.7|2336.9|2337.7|2336.9|2335.7|2334.9|207
1702612800000|2023-12-15 04:00:00|2338.2|2337.4|2336.7|2335.9|2338.7|2337.9|2336.4|2335.6|294
1702613100000|2023-12-15 04:05:00|2336.4|2335.6|2335.7|2334.9|2337.2|2336.4|2335.7|2334.9|269
1702613400000|2023-12-15 04:10:00|2336.2|2335.4|2335.7|2334.9|2336.2|2335.4|2334.7|2333.9|335
1702613700000|2023-12-15 04:15:00|2335.2|2334.4|2335.2|2334.4|2335.7|2334.9|2334.7|2333.9|281
1702614000000|2023-12-15 04:20:00|2335.7|2334.9|2334.2|2333.4|2336.2|2335.4|2334.2|2333.4|214
1702614300000|2023-12-15 04:25:00|2333.9|2333.1|2333.7|2332.9|2334.2|2333.4|2333.4|2332.6|162
1702614600000|2023-12-15 04:30:00|2334.2|2333.4|2335.2|2334.4|2335.7|2334.9|2333.7|2332.9|215
1702614900000|2023-12-15 04:35:00|2335.7|2334.9|2335.2|2334.4|2336.7|2335.9|2335.2|2334.4|210
1702615200000|2023-12-15 04:40:00|2334.7|2333.9|2332.2|2331.4|2335.2|2334.4|2332.2|2331.4|312
1702615500000|2023-12-15 04:45:00|2332.7|2331.9|2331.7|2330.9|2332.7|2331.9|2330.9|2330.1|338
1702615800000|2023-12-15 04:50:00|2331.9|2331.1|2329.7|2328.9|2332.4|2331.6|2329.7|2328.9|305
1702616100000|2023-12-15 04:55:00|2329.4|2328.6|2331.2|2330.4|2331.2|2330.4|2328.7|2327.9|297
1702616400000|2023-12-15 05:00:00|2330.9|2330.1|2332.7|2331.9|2333.2|2332.4|2330.2|2329.4|569
1702616700000|2023-12-15 05:05:00|2332.4|2331.6|2332.7|2331.9|2333.2|2332.4|2331.7|2330.9|353
1702617000000|2023-12-15 05:10:00|2333.2|2332.4|2333.2|2332.4|2333.2|2332.4|2331.9|2331.1|183
1702617300000|2023-12-15 05:15:00|2332.7|2331.9|2333.2|2332.4|2334.2|2333.4|2332.7|2331.9|310
1702617600000|2023-12-15 05:20:00|2332.9|2332.1|2330.9|2330.1|2333.2|2332.4|2330.7|2329.9|333
1702617900000|2023-12-15 05:25:00|2331.2|2330.4|2330.7|2329.9|2331.2|2330.4|2328.9|2328.1|614
1702618200000|2023-12-15 05:30:00|2330.4|2329.6|2327.7|2326.9|2330.7|2329.9|2327.2|2326.4|690
1702618500000|2023-12-15 05:35:00|2327.4|2326.6|2326.7|2325.9|2329.2|2328.4|2326.2|2325.4|831
1702618800000|2023-12-15 05:40:00|2327.2|2326.4|2328.2|2327.4|2328.2|2327.4|2326.7|2325.9|821
1702619100000|2023-12-15 05:45:00|2327.7|2326.9|2332.7|2331.9|2332.7|2331.9|2327.7|2326.9|968
1702619400000|2023-12-15 05:50:00|2331.7|2330.9|2333.2|2332.4|2333.2|2332.4|2330.7|2329.9|1159
1702619700000|2023-12-15 05:55:00|2332.7|2331.9|2334.2|2333.4|2337.2|2336.4|2332.7|2331.9|4223
1702620000000|2023-12-15 06:00:00|2333.7|2332.9|2330.7|2329.9|2333.7|2332.9|2328.7|2327.9|4396
1702620300000|2023-12-15 06:05:00|2330.9|2330.1|2331.9|2329.9|2331.9|2330.9|2330.2|2329.4|631
1702620600000|2023-12-15 06:10:00|2331.8|2329.8|2331.8|2329.8|2332.4|2330.4|2331.2|2329.2|17
1702620900000|2023-12-15 06:15:00|2331.7|2329.7|2331.8|2329.8|2332.2|2330.2|2331.7|2329.7|957
1702621200000|2023-12-15 06:20:00|2332|2330|2331.3|2329.3|2332.1|2330.1|2331|2329|0
1702621500000|2023-12-15 06:25:00|2331.2|2329.2|2331.1|2329.1|2331.6|2329.6|2331.1|2329.1|0
1702621800000|2023-12-15 06:30:00|2331.2|2329.2|2331.6|2329.6|2332|2330|2331.2|2329.2|0
1702622100000|2023-12-15 06:35:00|2331.7|2329.7|2331.9|2329.9|2332|2330|2331.6|2329.6|0
1702622400000|2023-12-15 06:40:00|2332|2330|2332.4|2330.4|2332.4|2330.4|2331.9|2329.9|0
1702622700000|2023-12-15 06:45:00|2332.3|2330.3|2332.2|2330.2|2332.5|2330.5|2332.2|2330.2|0
1702623000000|2023-12-15 06:50:00|2332.4|2330.4|2332.6|2330.6|2332.9|2330.9|2332.4|2330.4|0
1702623300000|2023-12-15 06:55:00|2332.5|2330.5|2331.6|2329.6|2332.6|2330.6|2331.6|2329.6|0
1702623600000|2023-12-15 07:00:00|2331.7|2329.7|2332|2330|2332.4|2330.4|2331.5|2329.5|0
1702623900000|2023-12-15 07:05:00|2332.1|2330.1|2332.5|2330.5|2332.8|2330.8|2332.1|2330.1|0
1702624200000|2023-12-15 07:10:00|2332.6|2330.6|2332.4|2330.4|2332.7|2330.7|2332.1|2330.1|0
1702624500000|2023-12-15 07:15:00|2332.9|2330.9|2333.7|2331.7|2334.2|2332.2|2332.9|2330.9|0
1702624800000|2023-12-15 07:20:00|2334.2|2332.2|2333.6|2331.6|2334.3|2332.3|2333.2|2331.2|0
1702625100000|2023-12-15 07:25:00|2333.7|2331.7|2333.7|2331.7|2334.2|2332.2|2333.4|2331.4|0
1702625400000|2023-12-15 07:30:00|2333.5|2331.5|2333.4|2332.2|2334.6|2333.4|2333.4|2331.5|257
1702625700000|2023-12-15 07:35:00|2333.9|2332.7|2334.4|2333.2|2334.9|2333.7|2333.4|2332.2|102
1702626000000|2023-12-15 07:40:00|2334.1|2332.9|2334.9|2333.7|2334.9|2333.7|2333.9|2332.7|46
1702626300000|2023-12-15 07:45:00|2335.4|2334.2|2334.9|2333.7|2335.4|2334.2|2334.4|2333.2|192
1702626600000|2023-12-15 07:50:00|2335.4|2334.2|2334.9|2333.7|2335.4|2334.2|2334.4|2333.2|58
1702626900000|2023-12-15 07:55:00|2335.4|2334.2|2334.9|2333.7|2335.9|2334.7|2334.9|2333.7|72
1702627200000|2023-12-15 08:00:00|2335.4|2334.2|2334.4|2333.2|2335.4|2334.2|2334.1|2332.9|194
1702627500000|2023-12-15 08:05:00|2334.9|2333.7|2335.4|2334.2|2335.9|2334.7|2334.4|2333.2|171
1702627800000|2023-12-15 08:10:00|2335.1|2333.9|2332.9|2331.7|2335.4|2334.2|2332.4|2331.2|242
1702628100000|2023-12-15 08:15:00|2332.6|2331.4|2332.9|2331.7|2333.9|2332.7|2331.4|2330.2|142
1702628400000|2023-12-15 08:20:00|2332.4|2331.2|2331.9|2330.7|2332.9|2331.7|2331.4|2330.2|83
1702628700000|2023-12-15 08:25:00|2332.1|2330.9|2332.4|2331.2|2333.1|2331.9|2331.9|2330.7|61
1702629000000|2023-12-15 08:30:00|2332.1|2330.9|2331.9|2330.7|2332.9|2331.7|2331.9|2330.7|64
1702629300000|2023-12-15 08:35:00|2331.6|2330.4|2329.9|2328.7|2331.6|2330.4|2329.9|2328.7|68
1702629600000|2023-12-15 08:40:00|2330.1|2328.9|2330.9|2329.7|2330.9|2329.7|2329.9|2328.7|111
1702629900000|2023-12-15 08:45:00|2330.4|2329.2|2329.4|2328.2|2330.6|2329.4|2329.1|2327.9|70
1702630200000|2023-12-15 08:50:00|2328.9|2327.7|2330.4|2329.2|2330.4|2329.2|2328.9|2327.7|57
1702630500000|2023-12-15 08:55:00|2330.9|2329.7|2331.4|2330.2|2331.4|2330.2|2330.4|2329.2|34
1702630800000|2023-12-15 09:00:00|2330.9|2329.7|2329.9|2328.7|2331.4|2330.2|2329.9|2328.7|62
1702631100000|2023-12-15 09:05:00|2330.4|2329.2|2331.4|2330.2|2331.4|2330.2|2330.1|2328.9|34
1702631400000|2023-12-15 09:10:00|2330.9|2329.7|2331.4|2330.2|2331.9|2330.7|2330.9|2329.7|35
1702631700000|2023-12-15 09:15:00|2330.9|2329.7|2330.6|2329.4|2331.4|2330.2|2329.9|2328.7|49
1702632000000|2023-12-15 09:20:00|2330.9|2329.7|2331.6|2330.4|2331.9|2330.7|2330.9|2329.7|18
1702632300000|2023-12-15 09:25:00|2331.9|2330.7|2330.9|2329.7|2331.9|2330.7|2330.9|2329.7|71
1702632600000|2023-12-15 09:30:00|2330.6|2329.4|2331.4|2330.2|2331.4|2330.2|2330.4|2329.2|64
1702632900000|2023-12-15 09:35:00|2331.9|2330.7|2332.4|2331.2|2332.9|2331.7|2331.9|2330.7|56
1702633200000|2023-12-15 09:40:00|2332.1|2330.9|2332.4|2331.2|2332.4|2331.2|2331.9|2330.7|47
1702633500000|2023-12-15 09:45:00|2331.9|2330.7|2332.4|2331.2|2332.4|2331.2|2331.9|2330.7|33
1702633800000|2023-12-15 09:50:00|2332.9|2331.7|2332.9|2331.7|2332.9|2331.7|2332.4|2331.2|33
1702634100000|2023-12-15 09:55:00|2333.4|2332.2|2333.4|2332.2|2333.9|2332.7|2333.4|2332.2|41
1702634400000|2023-12-15 10:00:00|2333.6|2332.4|2333.4|2332.2|2333.9|2332.7|2333.4|2332.2|55
1702634700000|2023-12-15 10:05:00|2333.6|2332.4|2333.4|2332.2|2333.9|2332.7|2333.4|2332.2|30
1702635000000|2023-12-15 10:10:00|2333.6|2332.4|2333.9|2332.7|2334.1|2332.9|2332.9|2331.7|53
1702635300000|2023-12-15 10:15:00|2333.6|2332.4|2333.9|2332.7|2333.9|2332.7|2333.4|2332.2|95
1702635600000|2023-12-15 10:20:00|2333.6|2332.4|2332.4|2331.2|2333.6|2332.4|2332.4|2331.2|77
1702635900000|2023-12-15 10:25:00|2332.6|2331.4|2332.9|2331.7|2332.9|2331.7|2332.4|2331.2|37
1702636200000|2023-12-15 10:30:00|2332.6|2331.4|2331.9|2330.7|2332.6|2331.4|2331.9|2330.7|87
1702636500000|2023-12-15 10:35:00|||||||||5
1702636800000|2023-12-15 10:40:00|2332.4|2331.2|2331.4|2330.2|2332.4|2331.2|2331.4|2330.2|114
1702637100000|2023-12-15 10:45:00|2331.1|2329.9|2330.9|2329.7|2331.4|2330.2|2330.6|2329.4|140
1702637400000|2023-12-15 10:50:00|2331.4|2330.2|2330.9|2329.7|2331.9|2330.7|2330.9|2329.7|43
1702637700000|2023-12-15 10:55:00|2331.1|2329.9|2330.9|2329.7|2331.4|2330.2|2330.9|2329.7|66
1702638000000|2023-12-15 11:00:00|2330.6|2329.4|2329.9|2328.7|2330.9|2329.7|2329.9|2328.7|123
1702638300000|2023-12-15 11:05:00|2329.4|2328.2|2329.4|2328.2|2329.9|2328.7|2328.9|2327.7|156
1702638600000|2023-12-15 11:10:00|2329.9|2328.7|2328.9|2327.7|2329.9|2328.7|2328.9|2327.7|103
1702638900000|2023-12-15 11:15:00|2329.1|2327.9|2329.4|2328.2|2329.4|2328.2|2328.4|2327.2|121
1702639200000|2023-12-15 11:20:00|2328.9|2327.7|2328.4|2327.2|2328.9|2327.7|2328.4|2327.2|47
1702639500000|2023-12-15 11:25:00|2327.9|2326.7|2327.9|2326.7|2328.4|2327.2|2327.9|2326.7|95
1702639800000|2023-12-15 11:30:00|2328.4|2327.2|2328.9|2327.7|2328.9|2327.7|2328.4|2327.2|87
1702640100000|2023-12-15 11:35:00|2328.4|2327.2|2328.9|2327.7|2328.9|2327.7|2327.9|2326.7|81
1702640400000|2023-12-15 11:40:00|2329.4|2328.2|2328.4|2327.2|2329.4|2328.2|2328.4|2327.2|80
1702640700000|2023-12-15 11:45:00|2328.9|2327.7|2327.9|2326.7|2329.1|2327.9|2327.9|2326.7|248
1702641000000|2023-12-15 11:50:00|2328.1|2326.9|2327.9|2326.7|2328.4|2327.2|2327.9|2326.7|191
1702641300000|2023-12-15 11:55:00|2328.1|2326.9|2328.4|2327.2|2328.4|2327.2|2327.9|2326.7|76
1702641600000|2023-12-15 12:00:00|2328.1|2326.9|2326.9|2325.7|2328.1|2326.9|2326.4|2325.2|168
1702641900000|2023-12-15 12:05:00|2326.4|2325.2|2326.4|2325.2|2326.9|2325.7|2326.4|2325.2|141
1702642200000|2023-12-15 12:10:00|2326.1|2324.9|2325.9|2324.7|2326.4|2325.2|2325.9|2324.7|59
1702642500000|2023-12-15 12:15:00|2326.1|2324.9|2326.1|2324.9|2326.4|2325.2|2325.9|2324.7|73
1702642800000|2023-12-15 12:20:00|2325.9|2324.7|2326.4|2325.2|2326.6|2325.4|2325.9|2324.7|46
1702643100000|2023-12-15 12:25:00|2326.6|2325.4|2325.9|2324.7|2326.9|2325.7|2325.9|2324.7|109
1702643400000|2023-12-15 12:30:00|2325.6|2324.4|2324.9|2323.7|2325.9|2324.7|2324.9|2323.7|141
1702643700000|2023-12-15 12:35:00|2325.1|2323.9|2324.9|2323.7|2325.4|2324.2|2324.9|2323.7|53
1702644000000|2023-12-15 12:40:00|2325.1|2323.9|2324.4|2323.2|2325.1|2323.9|2324.4|2323.2|25
1702644300000|2023-12-15 12:45:00|2323.9|2322.7|2324.4|2323.2|2324.9|2323.7|2323.9|2322.7|52
1702644600000|2023-12-15 12:50:00|2324.6|2323.4|2324.4|2323.2|2324.9|2323.7|2324.4|2323.2|11
1702644900000|2023-12-15 12:55:00|2324.6|2323.4|2324.4|2323.2|2324.9|2323.7|2324.4|2323.2|45
1702645200000|2023-12-15 13:00:00|2324.1|2322.9|2323.9|2322.7|2324.4|2323.2|2323.6|2322.4|92
1702645500000|2023-12-15 13:05:00|2323.6|2322.4|2322.9|2321.7|2323.9|2322.7|2322.9|2321.7|154
1702645800000|2023-12-15 13:10:00|2323.1|2321.9|2322.9|2321.7|2323.4|2322.2|2322.6|2321.4|84
1702646100000|2023-12-15 13:15:00|2323.4|2322.2|2322.9|2321.7|2323.4|2322.2|2322.9|2321.7|81
1702646400000|2023-12-15 13:20:00|2322.4|2321.2|2322.9|2321.7|2322.9|2321.7|2321.9|2320.7|191
1702646700000|2023-12-15 13:25:00|2322.6|2321.4|2322.9|2321.7|2322.9|2321.7|2322.4|2321.2|254
1702647000000|2023-12-15 13:30:00|2322.4|2321.2|2322.9|2321.7|2322.9|2321.7|2321.4|2320.2|324
1702647300000|2023-12-15 13:35:00|2323.4|2322.2|2321.6|2320.4|2323.4|2322.2|2321.4|2320.2|172
1702647600000|2023-12-15 13:40:00|2321.9|2320.7|2322.4|2321.2|2323.4|2322.2|2320.9|2319.7|323
1702647900000|2023-12-15 13:45:00|2322.9|2321.7|2323.4|2322.2|2323.9|2322.7|2321.9|2320.7|237
1702648200000|2023-12-15 13:50:00|2323.9|2322.7|2325.4|2324.2|2325.9|2324.7|2323.1|2321.9|90
1702648500000|2023-12-15 13:55:00|2325.6|2324.4|2324.9|2323.7|2326.4|2325.2|2324.9|2323.7|84
1702648800000|2023-12-15 14:00:00|2325.4|2324.2|2323.4|2322.2|2325.4|2324.2|2323.4|2322.2|122
1702649100000|2023-12-15 14:05:00|2322.9|2321.7|2322.9|2321.7|2323.4|2322.2|2321.9|2320.7|174
1702649400000|2023-12-15 14:10:00|2322.4|2321.2|2322.9|2321.7|2323.4|2322.2|2322.4|2321.2|133
1702649700000|2023-12-15 14:15:00|2322.6|2321.4|2321.4|2320.2|2323.1|2321.9|2321.4|2320.2|202
1702650000000|2023-12-15 14:20:00|2321.1|2319.9|2320.9|2319.7|2321.9|2320.7|2320.4|2319.2|219
1702650300000|2023-12-15 14:25:00|2320.6|2319.4|2319.9|2318.7|2320.9|2319.7|2318.6|2317.4|236
1702650600000|2023-12-15 14:30:00|2319.4|2318.2|2317.9|2316.7|2321.9|2320.7|2317.9|2316.7|366
1702650900000|2023-12-15 14:35:00|2317.4|2316.2|2316.9|2315.7|2318.4|2317.2|2316.4|2315.2|254
1702651200000|2023-12-15 14:40:00|2316.6|2315.4|2317.1|2315.9|2318.9|2317.7|2316.4|2315.2|193
1702651500000|2023-12-15 14:45:00|2316.9|2315.7|2315.4|2314.2|2318.1|2316.9|2314.9|2313.7|381
1702651800000|2023-12-15 14:50:00|2315.1|2313.9|2316.4|2315.2|2316.4|2315.2|2314.4|2313.2|217
1702652100000|2023-12-15 14:55:00|2315.9|2314.7|2315.4|2314.2|2317.4|2316.2|2315.4|2314.2|259
1702652400000|2023-12-15 15:00:00|2315.9|2314.7|2316.4|2315.2|2317.4|2316.2|2315.9|2314.7|286
1702652700000|2023-12-15 15:05:00|2316.6|2315.4|2315.9|2314.7|2316.9|2315.7|2315.9|2314.7|148
1702653000000|2023-12-15 15:10:00|2315.6|2314.4|2315.4|2314.2|2315.9|2314.7|2314.4|2313.2|246
1702653300000|2023-12-15 15:15:00|2314.9|2313.7|2313.4|2312.2|2315.4|2314.2|2313.4|2312.2|298
1702653600000|2023-12-15 15:20:00|2313.9|2312.7|2313.6|2312.4|2314.9|2313.7|2313.4|2312.2|171
1702653900000|2023-12-15 15:25:00|2313.9|2312.7|2316.6|2315.4|2317.1|2315.9|2313.9|2312.7|188
1702654200000|2023-12-15 15:30:00|2316.4|2315.2|2317.4|2316.2|2317.4|2316.2|2315.4|2314.2|217
1702654500000|2023-12-15 15:35:00|2316.9|2315.7|2315.9|2314.7|2316.9|2315.7|2315.9|2314.7|167
1702654800000|2023-12-15 15:40:00|2316.1|2314.9|2315.9|2314.7|2316.9|2315.7|2315.9|2314.7|221
1702655100000|2023-12-15 15:45:00|2315.4|2314.2|2315.4|2314.2|2316.4|2315.2|2314.9|2313.7|183
1702655400000|2023-12-15 15:50:00|2315.9|2314.7|2315.9|2314.7|2316.9|2315.7|2315.4|2314.2|134
1702655700000|2023-12-15 15:55:00|2315.4|2314.2|2315.9|2314.7|2316.4|2315.2|2315.4|2314.2|118
1702656000000|2023-12-15 16:00:00|2316.4|2315.2|2316.9|2315.7|2316.9|2315.7|2315.9|2314.7|224
1702656300000|2023-12-15 16:05:00|2316.4|2315.2|2314.9|2313.7|2316.6|2315.4|2314.4|2313.2|180
1702656600000|2023-12-15 16:10:00|2314.4|2313.2|2314.4|2313.2|2314.9|2313.7|2314.4|2313.2|126
1702656900000|2023-12-15 16:15:00|2313.9|2312.7|2314.4|2313.2|2314.4|2313.2|2313.9|2312.7|189
1702657200000|2023-12-15 16:20:00|2313.9|2312.7|2313.9|2312.7|2313.9|2312.7|2313.4|2312.2|134
1702657500000|2023-12-15 16:25:00|2314.4|2313.2|2313.9|2312.7|2314.9|2313.7|2313.9|2312.7|211
1702657800000|2023-12-15 16:30:00|2313.4|2312.2|2312.9|2311.7|2313.9|2312.7|2312.9|2311.7|183
1702658100000|2023-12-15 16:35:00|2313.4|2312.2|2312.9|2311.7|2313.9|2312.7|2312.9|2311.7|220
1702658400000|2023-12-15 16:40:00|2312.6|2311.4|2312.4|2311.2|2313.4|2312.2|2311.9|2310.7|178
1702658700000|2023-12-15 16:45:00|2312.1|2310.9|2311.9|2310.7|2312.4|2311.2|2311.9|2310.7|193
1702659000000|2023-12-15 16:50:00|2312.4|2311.2|2312.9|2311.7|2313.4|2312.2|2312.1|2310.9|59
1702659300000|2023-12-15 16:55:00|2312.6|2311.4|2313.4|2312.2|2313.4|2312.2|2312.4|2311.2|64
1702659600000|2023-12-15 17:00:00|2313.9|2312.7|2312.4|2311.2|2313.9|2312.7|2312.4|2311.2|115
1702659900000|2023-12-15 17:05:00|2312.9|2311.7|2312.9|2311.7|2313.4|2312.2|2312.4|2311.2|118
1702660200000|2023-12-15 17:10:00|2313.1|2311.9|2313.4|2312.2|2313.4|2312.2|2312.9|2311.7|97
1702660500000|2023-12-15 17:15:00|2313.6|2312.4|2314.4|2313.2|2314.4|2313.2|2313.6|2312.4|72
1702660800000|2023-12-15 17:20:00|2314.6|2313.4|2315.9|2314.7|2315.9|2314.7|2314.4|2313.2|82
1702661100000|2023-12-15 17:25:00|2315.6|2314.4|2314.9|2313.7|2315.9|2314.7|2314.9|2313.7|62
1702661400000|2023-12-15 17:30:00|2314.4|2313.2|2313.9|2312.7|2314.9|2313.7|2313.4|2312.2|100
1702661700000|2023-12-15 17:35:00|2313.6|2312.4|2313.4|2312.2|2314.4|2313.2|2313.1|2311.9|55
1702662000000|2023-12-15 17:40:00|2313.1|2311.9|2313.4|2312.2|2313.4|2312.2|2312.9|2311.7|84
1702662300000|2023-12-15 17:45:00|2312.9|2311.7|2311.4|2310.2|2312.9|2311.7|2310.6|2309.4|181
1702662600000|2023-12-15 17:50:00|2311.6|2310.4|2311.4|2310.2|2311.6|2310.4|2310.9|2309.7|102
1702662900000|2023-12-15 17:55:00|2311.1|2309.9|2311.4|2310.2|2311.4|2310.2|2310.9|2309.7|87
1702663200000|2023-12-15 18:00:00|2311.1|2309.9|2311.4|2310.2|2311.9|2310.7|2310.9|2309.7|84
1702663500000|2023-12-15 18:05:00|2311.9|2310.7|2311.4|2310.2|2311.9|2310.7|2311.4|2310.2|128
1702663800000|2023-12-15 18:10:00|2311.9|2310.7|2311.9|2310.7|2311.9|2310.7|2311.4|2310.2|114
1702664100000|2023-12-15 18:15:00|2311.4|2310.2|2311.9|2310.7|2311.9|2310.7|2311.4|2310.2|63
1702664400000|2023-12-15 18:20:00|2312.1|2310.9|2312.9|2311.7|2313.4|2312.2|2312.1|2310.9|60
1702664700000|2023-12-15 18:25:00|2313.4|2312.2|2313.4|2312.2|2313.4|2312.2|2312.9|2311.7|83
1702665000000|2023-12-15 18:30:00|2312.9|2311.7|2313.4|2312.2|2313.4|2312.2|2312.4|2311.2|59
1702665300000|2023-12-15 18:35:00|2312.9|2311.7|2311.4|2310.2|2312.9|2311.7|2310.9|2309.7|86
1702665600000|2023-12-15 18:40:00|2310.9|2309.7|2310.9|2309.7|2311.9|2310.7|2310.4|2309.2|208
1702665900000|2023-12-15 18:45:00|2311.4|2310.2|2310.9|2309.7|2311.4|2310.2|2310.6|2309.4|131
1702666200000|2023-12-15 18:50:00|2311.1|2309.9|2311.4|2310.2|2311.9|2310.7|2310.9|2309.7|111
1702666500000|2023-12-15 18:55:00|2311.9|2310.7|2311.9|2310.7|2311.9|2310.7|2310.9|2309.7|75
1702666800000|2023-12-15 19:00:00|2311.6|2310.4|2311.4|2310.2|2311.9|2310.7|2308.9|2307.7|195
1702667100000|2023-12-15 19:05:00|2311.1|2309.9|2312.4|2311.2|2312.4|2311.2|2311.1|2309.9|21
1702667400000|2023-12-15 19:10:00|2312.6|2311.4|2313.4|2312.2|2313.9|2312.7|2312.4|2311.2|38
1702667700000|2023-12-15 19:15:00|2312.9|2311.7|2313.4|2312.2|2313.4|2312.2|2312.9|2311.7|37
1702668000000|2023-12-15 19:20:00|2313.9|2312.7|2313.6|2312.4|2313.9|2312.7|2313.4|2312.2|24
1702668300000|2023-12-15 19:25:00|2313.4|2312.2|2312.9|2311.7|2313.9|2312.7|2312.9|2311.7|10
1702668600000|2023-12-15 19:30:00|2313.4|2312.2|2313.9|2312.7|2313.9|2312.7|2313.4|2312.2|19
1702668900000|2023-12-15 19:35:00|2313.4|2312.2|2314.4|2313.2|2314.4|2313.2|2313.4|2312.2|19
1702669200000|2023-12-15 19:40:00|2314.1|2312.9|2314.4|2313.2|2314.9|2313.7|2313.9|2312.7|17
1702669500000|2023-12-15 19:45:00|2314.1|2312.9|2312.4|2311.2|2314.4|2313.2|2312.4|2311.2|219
1702669800000|2023-12-15 19:50:00|2312.9|2311.7|2311.4|2310.2|2312.9|2311.7|2311.4|2310.2|199
1702670100000|2023-12-15 19:55:00|2310.9|2309.7|2310.4|2309.2|2311.4|2310.2|2309.4|2308.2|352
1702670400000|2023-12-15 20:00:00|2310.9|2309.7|2308.9|2307.7|2310.9|2309.7|2308.9|2307.7|260
1702670700000|2023-12-15 20:05:00|2309.4|2308.2|2307.9|2306.7|2309.4|2308.2|2307.6|2306.4|279
1702671000000|2023-12-15 20:10:00|2308.1|2306.9|2308.4|2307.2|2308.9|2307.7|2307.9|2306.7|246
1702671300000|2023-12-15 20:15:00|2307.9|2306.7|2308.4|2307.2|2308.4|2307.2|2307.4|2306.2|234
1702671600000|2023-12-15 20:20:00|2307.9|2306.7|2308.9|2307.7|2308.9|2307.7|2307.9|2306.7|236
1702671900000|2023-12-15 20:25:00|2308.4|2307.2|2306.9|2305.7|2308.4|2307.2|2306.9|2305.7|229
1702672200000|2023-12-15 20:30:00|2307.4|2306.2|2306.9|2305.7|2307.9|2306.7|2306.1|2304.9|290
1702672500000|2023-12-15 20:35:00|2306.4|2305.2|2305.4|2304.2|2306.9|2305.7|2305.1|2303.9|290
1702672800000|2023-12-15 20:40:00|2304.9|2303.7|2304.9|2303.7|2305.9|2304.7|2304.9|2303.7|221
1702673100000|2023-12-15 20:45:00|2304.6|2303.4|2303.4|2302.2|2305.4|2304.2|2303.4|2302.2|248
1702673400000|2023-12-15 20:50:00|2302.9|2301.7|2308.2|2306.2|2308.2|2306.2|2302.9|2301.7|367
1702673700000|2023-12-15 20:55:00|2308.3|2306.3|2306.2|2304.2|2308.5|2306.5|2306.2|2304.2|0
1702674000000|2023-12-15 21:00:00|2306.1|2304.1|2306.6|2304.6|2306.8|2304.8|2306.1|2304.1|16
1702674300000|2023-12-15 21:05:00|2306.7|2304.7|2306.7|2304.7|2306.8|2304.8|2306.1|2304.1|0
1702674600000|2023-12-15 21:10:00|2306.8|2304.8|2306.8|2304.8|2307.7|2305.7|2306.8|2304.8|0
1702674900000|2023-12-15 21:15:00|2306.9|2304.9|2306.7|2304.7|2307.1|2305.1|2306.4|2304.4|0
1702675200000|2023-12-15 21:20:00|2307|2305|2307.3|2305.3|2307.3|2305.3|2306.9|2304.9|0
1702675500000|2023-12-15 21:25:00|2307.2|2305.2|2307.5|2305.5|2307.6|2305.6|2307.2|2305.2|0
1702675800000|2023-12-15 21:30:00|2307.7|2305.7|2307.6|2305.6|2307.9|2305.9|2307.6|2305.6|0
1702676100000|2023-12-15 21:35:00|2307.1|2305.1|2307.1|2305.1|2307.2|2305.2|2307|2305|0
1702676400000|2023-12-15 21:40:00|2307.4|2305.4|2306.9|2304.9|2307.4|2305.4|2306.9|2304.9|0
1702676700000|2023-12-15 21:45:00|2306.4|2304.4|2306.5|2304.5|2306.8|2304.8|2306.3|2304.3|0
1702677000000|2023-12-15 21:50:00|2306.8|2304.8|2306.7|2304.7|2306.8|2304.8|2306.7|2304.7|0
1702677300000|2023-12-15 21:55:00|2306.6|2304.6|2306.5|2304.5|2306.9|2304.9|2306.1|2304.1|0
1702854000000|2023-12-17 23:00:00|2308.3|2306.3|2308.5|2306.5|2308.7|2306.7|2308|2306|0
1702854300000|2023-12-17 23:05:00|2308.6|2306.6|2308.9|2306.9|2308.9|2306.9|2308.3|2306.3|0
1702854600000|2023-12-17 23:10:00|2308.8|2306.8|2308.9|2306.9|2308.9|2306.9|2308.5|2306.5|0
1702854900000|2023-12-17 23:15:00|2308.7|2306.7|2308.4|2306.4|2308.7|2306.7|2308.2|2306.2|0
1702855200000|2023-12-17 23:20:00|2308.5|2306.5|2308.4|2306.4|2308.6|2306.6|2308.3|2306.3|0
1702855500000|2023-12-17 23:25:00|2308.5|2306.5|2308.8|2306.8|2309|2307|2308.5|2306.5|0
1702855800000|2023-12-17 23:30:00|2308.9|2306.9|2309.8|2307.8|2310.2|2308.2|2307.9|2305.9|0
1702856100000|2023-12-17 23:35:00|2309.7|2307.7|2311.8|2309.8|2312|2310|2309.7|2307.7|0
1702856400000|2023-12-17 23:40:00|2311.6|2309.6|2311.6|2309.6|2311.8|2309.8|2309.5|2307.5|0
1702856700000|2023-12-17 23:45:00|2311.5|2309.5|2314.9|2313.7|2319.6|2318.4|2311.5|2309.5|737
1702857000000|2023-12-17 23:50:00|2314.4|2313.2|2312.1|2310.9|2314.9|2313.7|2311.9|2310.7|614
1702857300000|2023-12-17 23:55:00|2312.4|2311.2|2314.9|2313.7|2314.9|2313.7|2311.9|2310.7|649
1702857600000|2023-12-18 00:00:00|2314.7|2313.9|2312.2|2311.4|2315.7|2314.9|2306.4|2305.6|3045
1702857900000|2023-12-18 00:05:00|2311.7|2310.9|2310.4|2309.6|2312.4|2311.6|2308.2|2307.4|975
1702858200000|2023-12-18 00:10:00|2310.7|2309.9|2314.2|2313.4|2314.2|2313.4|2309.7|2308.9|754
1702858500000|2023-12-18 00:15:00|2313.7|2312.9|2314.7|2313.9|2316.2|2315.4|2313.7|2312.9|1315
1702858800000|2023-12-18 00:20:00|2315.2|2314.4|2314.2|2313.4|2316.2|2315.4|2313.2|2312.4|758
1702859100000|2023-12-18 00:25:00|2313.9|2313.1|2313.7|2312.9|2314.7|2313.9|2311.7|2310.9|890
1702859400000|2023-12-18 00:30:00|2313.2|2312.4|2306.4|2305.6|2313.2|2312.4|2304.9|2304.1|1504
1702859700000|2023-12-18 00:35:00|2306.7|2305.9|2302.9|2302.1|2307.2|2306.4|2300.7|2299.9|1349
1702860000000|2023-12-18 00:40:00|2302.7|2301.9|2303.2|2302.4|2303.7|2302.9|2301.7|2300.9|659
1702860300000|2023-12-18 00:45:00|2303.4|2302.6|2301.9|2301.1|2303.4|2302.6|2300.9|2300.1|902
1702860600000|2023-12-18 00:50:00|2301.7|2300.9|2301.7|2300.9|2304.2|2303.4|2301.2|2300.4|595
1702860900000|2023-12-18 00:55:00|2301.9|2301.1|2300.2|2299.4|2302.7|2301.9|2300.2|2299.4|502
1702861200000|2023-12-18 01:00:00|2300.7|2299.9|2298.2|2297.4|2300.7|2299.9|2297.7|2296.9|854
1702861500000|2023-12-18 01:05:00|2297.7|2296.9|2295.7|2294.9|2297.9|2297.1|2295.2|2294.4|798
1702861800000|2023-12-18 01:10:00|2296.2|2295.4|2297.2|2296.4|2298.4|2297.6|2295.7|2294.9|971
1702862100000|2023-12-18 01:15:00|2296.7|2295.9|2299.2|2298.4|2299.2|2298.4|2296.7|2295.9|693
1702862400000|2023-12-18 01:20:00|2299.4|2298.6|2295.7|2294.9|2300.2|2299.4|2295.7|2294.9|653
1702862700000|2023-12-18 01:25:00|2295.2|2294.4|2295.2|2294.4|2297.2|2296.4|2295.2|2294.4|513
1702863000000|2023-12-18 01:30:00|2295.7|2294.9|2296.2|2295.4|2297.2|2296.4|2295.2|2294.4|572
1702863300000|2023-12-18 01:35:00|2296.4|2295.6|2297.7|2296.9|2298.2|2297.4|2296.2|2295.4|457
1702863600000|2023-12-18 01:40:00|2297.9|2297.1|2297.2|2296.4|2298.2|2297.4|2296.7|2295.9|479
1702863900000|2023-12-18 01:45:00|2297.4|2296.6|2297.7|2296.9|2297.7|2296.9|2296.2|2295.4|446
1702864200000|2023-12-18 01:50:00|2297.2|2296.4|2296.7|2295.9|2297.7|2296.9|2296.2|2295.4|495
1702864500000|2023-12-18 01:55:00|2297.2|2296.4|2296.7|2295.9|2297.7|2296.9|2296.2|2295.4|282
1702864800000|2023-12-18 02:00:00|2296.9|2296.1|2297.2|2296.4|2297.4|2296.6|2296.2|2295.4|342
1702865100000|2023-12-18 02:05:00|2296.7|2295.9|2295.7|2294.9|2296.7|2295.9|2295.7|2294.9|361
1702865400000|2023-12-18 02:10:00|2295.9|2295.1|2298.7|2297.9|2299.2|2298.4|2295.2|2294.4|403
1702865700000|2023-12-18 02:15:00|2299.2|2298.4|2301.7|2300.9|2302.2|2301.4|2299.2|2298.4|527
1702866000000|2023-12-18 02:20:00|2301.2|2300.4|2299.7|2298.9|2301.2|2300.4|2299.4|2298.6|353
1702866300000|2023-12-18 02:25:00|2300.2|2299.4|2302.2|2301.4|2302.2|2301.4|2300.2|2299.4|472
1702866600000|2023-12-18 02:30:00|2302.4|2301.6|2304.2|2303.4|2304.2|2303.4|2302.2|2301.4|226
1702866900000|2023-12-18 02:35:00|2303.7|2302.9|2302.7|2301.9|2303.7|2302.9|2302.7|2301.9|111
1702867200000|2023-12-18 02:40:00|2303.2|2302.4|2302.2|2301.4|2303.2|2302.4|2301.9|2301.1|100
1702867500000|2023-12-18 02:45:00|2301.7|2300.9|2302.2|2301.4|2302.2|2301.4|2301.7|2300.9|115
1702867800000|2023-12-18 02:50:00|2302.7|2301.9|2302.7|2301.9|2303.7|2302.9|2302.7|2301.9|103
1702868100000|2023-12-18 02:55:00|2302.2|2301.4|2302.2|2301.4|2302.7|2301.9|2301.7|2300.9|88
1702868400000|2023-12-18 03:00:00|2301.7|2300.9|2302.2|2301.4|2302.2|2301.4|2301.7|2300.9|73
1702868700000|2023-12-18 03:05:00|2301.7|2300.9|2302.2|2301.4|2302.2|2301.4|2301.2|2300.4|115
1702869000000|2023-12-18 03:10:00|2302.7|2301.9|2301.7|2300.9|2302.7|2301.9|2301.7|2300.9|76
1702869300000|2023-12-18 03:15:00|2302.2|2301.4|2302.7|2301.9|2303.2|2302.4|2302.2|2301.4|109
1702869600000|2023-12-18 03:20:00|2303.2|2302.4|2303.2|2302.4|2303.7|2302.9|2302.7|2301.9|123
1702869900000|2023-12-18 03:25:00|2303.7|2302.9|2302.2|2301.4|2303.7|2302.9|2302.2|2301.4|205
1702870200000|2023-12-18 03:30:00|2302.7|2301.9|2302.2|2301.4|2303.7|2302.9|2301.2|2300.4|712
1702870500000|2023-12-18 03:35:00|2301.9|2301.1|2303.7|2302.9|2304.2|2303.4|2301.2|2300.4|425
1702870800000|2023-12-18 03:40:00|2303.9|2303.1|2303.7|2302.9|2304.2|2303.4|2303.7|2302.9|324
1702871100000|2023-12-18 03:45:00|2303.9|2303.1|2305.2|2304.4|2305.7|2304.9|2303.9|2303.1|388
1702871400000|2023-12-18 03:50:00|2305.7|2304.9|2305.7|2304.9|2306.7|2305.9|2305.7|2304.9|363
1702871700000|2023-12-18 03:55:00|2306.2|2305.4|2308.2|2307.4|2308.2|2307.4|2305.7|2304.9|350
1702872000000|2023-12-18 04:00:00|2307.7|2306.9|2306.7|2305.9|2308.2|2307.4|2306.7|2305.9|576
1702872300000|2023-12-18 04:05:00|2306.9|2306.1|2307.7|2306.9|2307.7|2306.9|2306.7|2305.9|261
1702872600000|2023-12-18 04:10:00|2307.2|2306.4|2308.7|2307.9|2308.7|2307.9|2307.2|2306.4|273
1702872900000|2023-12-18 04:15:00|2308.4|2307.6|2307.7|2306.9|2308.4|2307.6|2307.2|2306.4|243
1702873200000|2023-12-18 04:20:00|2307.9|2307.1|2309.2|2308.4|2309.2|2308.4|2307.7|2306.9|222
1702873500000|2023-12-18 04:25:00|2309.4|2308.6|2310.7|2309.9|2310.9|2310.1|2309.4|2308.6|330
1702873800000|2023-12-18 04:30:00|2310.9|2310.1|2311.2|2310.4|2311.4|2310.6|2310.7|2309.9|291
1702874100000|2023-12-18 04:35:00|2311.7|2310.9|2311.7|2310.9|2312.2|2311.4|2311.2|2310.4|273
1702874400000|2023-12-18 04:40:00|2311.9|2311.1|2310.7|2309.9|2311.9|2311.1|2310.7|2309.9|393
1702874700000|2023-12-18 04:45:00|2311.2|2310.4|2313.7|2312.9|2314.2|2313.4|2310.9|2310.1|769
1702875000000|2023-12-18 04:50:00|2313.9|2313.1|2313.7|2312.9|2314.2|2313.4|2313.2|2312.4|275
1702875300000|2023-12-18 04:55:00|2313.9|2313.1|2312.9|2312.1|2314.2|2313.4|2312.7|2311.9|413
1702875600000|2023-12-18 05:00:00|2313.2|2312.4|2314.2|2313.4|2314.7|2313.9|2313.2|2312.4|338
1702875900000|2023-12-18 05:05:00|2314.4|2313.6|2315.2|2314.4|2315.2|2314.4|2314.2|2313.4|191
1702876200000|2023-12-18 05:10:00|2315.7|2314.9|2316.2|2315.4|2316.7|2315.9|2315.2|2314.4|458
1702876500000|2023-12-18 05:15:00|2316.7|2315.9|2315.7|2314.9|2316.7|2315.9|2315.7|2314.9|321
1702876800000|2023-12-18 05:20:00|2316.2|2315.4|2314.7|2313.9|2316.2|2315.4|2314.2|2313.4|324
1702877100000|2023-12-18 05:25:00|2314.4|2313.6|2314.7|2313.9|2315.2|2314.4|2314.2|2313.4|386
1702877400000|2023-12-18 05:30:00|2315.2|2314.4|2316.2|2315.4|2316.2|2315.4|2314.7|2313.9|502
1702877700000|2023-12-18 05:35:00|2316.7|2315.9|2316.7|2315.9|2316.9|2316.1|2315.7|2314.9|513
1702878000000|2023-12-18 05:40:00|2316.2|2315.4|2316.7|2315.9|2316.7|2315.9|2315.2|2314.4|557
1702878300000|2023-12-18 05:45:00|2317.2|2316.4|2318.7|2317.9|2319.2|2318.4|2317.2|2316.4|875
1702878600000|2023-12-18 05:50:00|2317.7|2316.9|2316.2|2315.4|2317.7|2316.9|2315.7|2314.9|1586
1702878900000|2023-12-18 05:55:00|2315.7|2314.9|2314.7|2313.9|2317.2|2316.4|2314.7|2313.9|3831
1702879200000|2023-12-18 06:00:00|2314.9|2314.1|2316.6|2315.8|2317.6|2316.8|2314.9|2314.1|2801
1702879500000|2023-12-18 06:05:00|2317.1|2316.3|2316.4|2314.4|2317.1|2316.3|2314.6|2313.8|739
1702879800000|2023-12-18 06:10:00|2316.5|2314.5|2318.2|2316.2|2318.3|2316.3|2316.4|2314.4|0
1702880100000|2023-12-18 06:15:00|2318.4|2316.4|2318.9|2316.9|2318.9|2316.9|2318.2|2316.2|418
1702880400000|2023-12-18 06:20:00|2319|2317|2318.5|2316.5|2319.2|2317.2|2318.4|2316.4|0
1702880700000|2023-12-18 06:25:00|2318.4|2316.4|2318.7|2316.7|2318.7|2316.7|2318|2316|0
1702881000000|2023-12-18 06:30:00|2318.5|2316.5|2318.2|2316.2|2318.7|2316.7|2318.2|2316.2|0
1702881300000|2023-12-18 06:35:00|2318.4|2316.4|2318.1|2316.1|2318.4|2316.4|2318|2316|0
1702881600000|2023-12-18 06:40:00|2318|2316|2316.8|2314.8|2318|2316|2316.8|2314.8|0
1702881900000|2023-12-18 06:45:00|2316.9|2314.9|2317|2315|2317.3|2315.3|2316.9|2314.9|0
1702882200000|2023-12-18 06:50:00|2316.8|2314.8|2317.2|2315.2|2317.6|2315.6|2316.8|2314.8|0
1702882500000|2023-12-18 06:55:00|2317.4|2315.4|2317.5|2315.5|2317.9|2315.9|2317.4|2315.4|0
1702882800000|2023-12-18 07:00:00|2317.2|2315.2|2315.7|2313.7|2317.2|2315.2|2315.6|2313.6|0
1702883100000|2023-12-18 07:05:00|2315.9|2313.9|2314.9|2312.9|2316.2|2314.2|2314.9|2312.9|0
1702883400000|2023-12-18 07:10:00|2315.2|2313.2|2314.4|2312.4|2315.2|2313.2|2314.2|2312.2|0
1702883700000|2023-12-18 07:15:00|2314.6|2312.6|2315.3|2313.3|2315.5|2313.5|2314.4|2312.4|0
1702884000000|2023-12-18 07:20:00|2315.4|2313.4|2315.9|2313.9|2316|2314|2315.4|2313.4|0
1702884300000|2023-12-18 07:25:00|2316.1|2314.1|2316.1|2314.1|2316.5|2314.5|2315.9|2313.9|0
1702884600000|2023-12-18 07:30:00|2313.1|2311.9|2314.3|2313.1|2315.8|2314.6|2313.1|2311.9|301
1702884900000|2023-12-18 07:35:00|2313.8|2312.6|2314.3|2313.1|2314.8|2313.6|2313.8|2312.6|147
1702885200000|2023-12-18 07:40:00|2314.6|2313.4|2315.8|2314.6|2315.8|2314.6|2314.3|2313.1|46
1702885500000|2023-12-18 07:45:00|2315.6|2314.4|2316.8|2315.6|2316.8|2315.6|2315.6|2314.4|26
1702885800000|2023-12-18 07:50:00|2316.6|2315.4|2317.6|2316.4|2317.8|2316.6|2316.3|2315.1|113
1702886100000|2023-12-18 07:55:00|2317.8|2316.6|2317.3|2316.1|2318.3|2317.1|2317.3|2316.1|155
1702886400000|2023-12-18 08:00:00|2317.8|2316.6|2318.3|2317.1|2318.8|2317.6|2315.8|2314.6|95
1702886700000|2023-12-18 08:05:00|2318.1|2316.9|2318.8|2317.6|2318.8|2317.6|2316.8|2315.6|112
1702887000000|2023-12-18 08:10:00|2318.6|2317.4|2318.8|2317.6|2319.3|2318.1|2317.8|2316.6|109
1702887300000|2023-12-18 08:15:00|2318.3|2317.1|2319.1|2317.9|2319.8|2318.6|2318.3|2317.1|103
1702887600000|2023-12-18 08:20:00|2319.3|2318.1|2318.8|2317.6|2319.8|2318.6|2317.8|2316.6|64
1702887900000|2023-12-18 08:25:00|2318.6|2317.4|2317.8|2316.6|2318.8|2317.6|2317.3|2316.1|60
1702888200000|2023-12-18 08:30:00|2318.3|2317.1|2319.3|2318.1|2319.8|2318.6|2317.8|2316.6|87
1702888500000|2023-12-18 08:35:00|2319.8|2318.6|2319.8|2318.6|2319.8|2318.6|2318.8|2317.6|94
1702888800000|2023-12-18 08:40:00|2320.3|2319.1|2320.8|2319.6|2321.3|2320.1|2319.3|2318.1|122
1702889100000|2023-12-18 08:45:00|2321.1|2319.9|2322.8|2321.6|2323.1|2321.9|2320.6|2319.4|78
1702889400000|2023-12-18 08:50:00|2323.1|2321.9|2323.3|2322.1|2323.3|2322.1|2322.3|2321.1|41
1702889700000|2023-12-18 08:55:00|2322.8|2321.6|2323.1|2321.9|2323.3|2322.1|2322.8|2321.6|88
1702890000000|2023-12-18 09:00:00|2323.3|2322.1|2322.8|2321.6|2323.3|2322.1|2322.3|2321.1|95
1702890300000|2023-12-18 09:05:00|2323.3|2322.1|2323.3|2322.1|2323.8|2322.6|2322.3|2321.1|88
1702890600000|2023-12-18 09:10:00|2323.8|2322.6|2322.8|2321.6|2323.8|2322.6|2322.1|2320.9|106
1702890900000|2023-12-18 09:15:00|2323.1|2321.9|2322.8|2321.6|2323.3|2322.1|2322.8|2321.6|93
1702891200000|2023-12-18 09:20:00|2323.3|2322.1|2324.8|2323.6|2324.8|2323.6|2323.3|2322.1|64
1702891500000|2023-12-18 09:25:00|2325.1|2323.9|2325.8|2324.6|2325.8|2324.6|2325.1|2323.9|31
1702891800000|2023-12-18 09:30:00|2326.3|2325.1|2326.3|2325.1|2326.3|2325.1|2325.3|2324.1|82
1702892100000|2023-12-18 09:35:00|2326.8|2325.6|2326.8|2325.6|2326.8|2325.6|2326.6|2325.4|99
1702892400000|2023-12-18 09:40:00|2327.1|2325.9|2326.8|2325.6|2327.8|2326.6|2326.8|2325.6|239
1702892700000|2023-12-18 09:45:00|2326.3|2325.1|2326.3|2325.1|2326.6|2325.4|2326.3|2325.1|42
1702893000000|2023-12-18 09:50:00|2325.8|2324.6|2325.8|2324.6|2326.8|2325.6|2325.8|2324.6|61
1702893300000|2023-12-18 09:55:00|2326.3|2325.1|2325.8|2324.6|2326.3|2325.1|2325.8|2324.6|37
1702893600000|2023-12-18 10:00:00|2325.6|2324.4|2325.8|2324.6|2326.3|2325.1|2325.3|2324.1|56
1702893900000|2023-12-18 10:05:00|2325.3|2324.1|2325.3|2324.1|2325.8|2324.6|2324.8|2323.6|68
1702894200000|2023-12-18 10:10:00|2325.8|2324.6|2325.3|2324.1|2325.8|2324.6|2325.3|2324.1|21
1702894500000|2023-12-18 10:15:00|2325.8|2324.6|2326.3|2325.1|2326.3|2325.1|2325.3|2324.1|8
1702894800000|2023-12-18 10:20:00|2326.6|2325.4|2326.8|2325.6|2326.8|2325.6|2326.3|2325.1|41
1702895100000|2023-12-18 10:25:00|2326.3|2325.1|2326.8|2325.6|2326.8|2325.6|2326.3|2325.1|27
1702895400000|2023-12-18 10:30:00|2327.3|2326.1|2326.8|2325.6|2327.3|2326.1|2326.3|2325.1|112
1702895700000|2023-12-18 10:35:00|2326.6|2325.4|2326.8|2325.6|2326.8|2325.6|2326.3|2325.1|59
1702896000000|2023-12-18 10:40:00|2326.6|2325.4|2325.8|2324.6|2327.1|2325.9|2325.8|2324.6|38
1702896300000|2023-12-18 10:45:00|2325.3|2324.1|2324.1|2322.9|2325.3|2324.1|2323.6|2322.4|114
1702896600000|2023-12-18 10:50:00|2323.8|2322.6|2324.8|2323.6|2325.1|2323.9|2323.8|2322.6|60
1702896900000|2023-12-18 10:55:00|2325.1|2323.9|2324.8|2323.6|2325.1|2323.9|2324.8|2323.6|31
1702897200000|2023-12-18 11:00:00|2324.6|2323.4|2324.3|2323.1|2325.3|2324.1|2324.3|2323.1|61
1702897500000|2023-12-18 11:05:00|2323.8|2322.6|2323.8|2322.6|2324.3|2323.1|2323.3|2322.1|139
1702897800000|2023-12-18 11:10:00|2324.3|2323.1|2324.8|2323.6|2325.1|2323.9|2323.3|2322.1|63
1702898100000|2023-12-18 11:15:00|2324.3|2323.1|2324.3|2323.1|2324.3|2323.1|2323.8|2322.6|66
1702898400000|2023-12-18 11:20:00|2324.6|2323.4|2324.8|2323.6|2324.8|2323.6|2324.3|2323.1|32
1702898700000|2023-12-18 11:25:00|2324.3|2323.1|2323.8|2322.6|2324.6|2323.4|2323.8|2322.6|28
1702899000000|2023-12-18 11:30:00|2323.6|2322.4|2323.3|2322.1|2323.8|2322.6|2323.1|2321.9|66
1702899300000|2023-12-18 11:35:00|2323.6|2322.4|2323.3|2322.1|2323.8|2322.6|2323.3|2322.1|44
1702899600000|2023-12-18 11:40:00|2323.8|2322.6|2323.3|2322.1|2323.8|2322.6|2323.3|2322.1|26
1702899900000|2023-12-18 11:45:00|2323.6|2322.4|2323.3|2322.1|2323.8|2322.6|2323.3|2322.1|30
1702900200000|2023-12-18 11:50:00|2323.1|2321.9|2323.8|2322.6|2323.8|2322.6|2322.8|2321.6|50
1702900500000|2023-12-18 11:55:00|2323.3|2322.1|2324.3|2323.1|2324.8|2323.6|2323.3|2322.1|93
1702900800000|2023-12-18 12:00:00|2324.6|2323.4|2324.8|2323.6|2324.8|2323.6|2323.8|2322.6|43
1702901100000|2023-12-18 12:05:00|2325.3|2324.1|2325.3|2324.1|2325.8|2324.6|2324.8|2323.6|55
1702901400000|2023-12-18 12:10:00|2325.6|2324.4|2327.3|2326.1|2327.3|2326.1|2325.3|2324.1|63
1702901700000|2023-12-18 12:15:00|2326.8|2325.6|2326.8|2325.6|2327.3|2326.1|2326.8|2325.6|19
1702902000000|2023-12-18 12:20:00|2327.1|2325.9|2326.8|2325.6|2327.8|2326.6|2326.8|2325.6|40
1702902300000|2023-12-18 12:25:00|2327.1|2325.9|2326.3|2325.1|2327.1|2325.9|2326.3|2325.1|15
1702902600000|2023-12-18 12:30:00|2326.6|2325.4|2326.1|2324.9|2326.6|2325.4|2325.8|2324.6|24
1702902900000|2023-12-18 12:35:00|2326.3|2325.1|2326.1|2324.9|2326.3|2325.1|2325.8|2324.6|23
1702903200000|2023-12-18 12:40:00|2325.8|2324.6|2325.3|2324.1|2326.1|2324.9|2325.3|2324.1|21
1702903500000|2023-12-18 12:45:00|2325.8|2324.6|2325.3|2324.1|2325.8|2324.6|2325.3|2324.1|19
1702903800000|2023-12-18 12:50:00|2324.8|2323.6|2323.8|2322.6|2324.8|2323.6|2323.8|2322.6|64
1702904100000|2023-12-18 12:55:00|||||||||85
1702904400000|2023-12-18 13:00:00|||||||||26
1702904700000|2023-12-18 13:05:00|2323.3|2322.1|2322.8|2321.6|2323.3|2322.1|2322.8|2321.6|86
1702905000000|2023-12-18 13:10:00|2322.3|2321.1|2322.3|2321.1|2322.3|2321.1|2322.3|2321.1|140
1702905300000|2023-12-18 13:15:00|||||||||42
1702905600000|2023-12-18 13:20:00|||||||||47
1702905900000|2023-12-18 13:25:00|2321.8|2320.6|2321.3|2320.1|2321.8|2320.6|2321.3|2320.1|119
1702906200000|2023-12-18 13:30:00|2320.8|2319.6|2320.3|2319.1|2321.3|2320.1|2320.3|2319.1|206
1702906500000|2023-12-18 13:35:00|2320.8|2319.6|2320.3|2319.1|2320.8|2319.6|2319.8|2318.6|133
1702906800000|2023-12-18 13:40:00|2320.8|2319.6|2319.8|2318.6|2320.8|2319.6|2319.8|2318.6|40
1702907100000|2023-12-18 13:45:00|2320.3|2319.1|2320.3|2319.1|2320.3|2319.1|2320.3|2319.1|87
1702907400000|2023-12-18 13:50:00|2320.8|2319.6|2320.8|2319.6|2321.6|2320.4|2320.8|2319.6|40
1702907700000|2023-12-18 13:55:00|2321.3|2320.1|2320.8|2319.6|2321.3|2320.1|2320.8|2319.6|55
1702908000000|2023-12-18 14:00:00|2320.3|2319.1|2320.1|2318.9|2320.3|2319.1|2320.1|2318.9|48
1702908300000|2023-12-18 14:05:00|2319.8|2318.6|2319.3|2318.1|2319.8|2318.6|2318.8|2317.6|93
1702908600000|2023-12-18 14:10:00|2319.8|2318.6|2319.8|2318.6|2320.3|2319.1|2319.8|2318.6|108
1702908900000|2023-12-18 14:15:00|2320.1|2318.9|2320.3|2319.1|2320.3|2319.1|2319.8|2318.6|18
1702909200000|2023-12-18 14:20:00|2320.6|2319.4|2320.3|2319.1|2320.8|2319.6|2320.3|2319.1|50
1702909500000|2023-12-18 14:25:00|2320.8|2319.6|2319.8|2318.6|2320.8|2319.6|2319.8|2318.6|49
1702909800000|2023-12-18 14:30:00|2319.3|2318.1|2318.8|2317.6|2320.3|2319.1|2318.8|2317.6|217
1702910100000|2023-12-18 14:35:00|2319.3|2318.1|2318.3|2317.1|2319.8|2318.6|2317.8|2316.6|184
1702910400000|2023-12-18 14:40:00|2317.8|2316.6|2317.3|2316.1|2318.3|2317.1|2316.8|2315.6|153
1702910700000|2023-12-18 14:45:00|2317.8|2316.6|2317.8|2316.6|2318.3|2317.1|2317.3|2316.1|105
1702911000000|2023-12-18 14:50:00|2318.3|2317.1|2316.6|2315.4|2318.3|2317.1|2315.8|2314.6|149
1702911300000|2023-12-18 14:55:00|2316.8|2315.6|2316.8|2315.6|2316.8|2315.6|2315.3|2314.1|167
1702911600000|2023-12-18 15:00:00|2317.3|2316.1|2316.8|2315.6|2317.8|2316.6|2316.3|2315.1|135
1702911900000|2023-12-18 15:05:00|2316.3|2315.1|2315.8|2314.6|2316.8|2315.6|2315.8|2314.6|88
1702912200000|2023-12-18 15:10:00|2316.3|2315.1|2314.3|2313.1|2316.8|2315.6|2314.3|2313.1|124
1702912500000|2023-12-18 15:15:00|2314.8|2313.6|2314.3|2313.1|2314.8|2313.6|2314.3|2313.1|84
1702912800000|2023-12-18 15:20:00|2314.6|2313.4|2313.8|2312.6|2314.8|2313.6|2313.3|2312.1|76
1702913100000|2023-12-18 15:25:00|2313.6|2312.4|2313.3|2312.1|2313.8|2312.6|2312.8|2311.6|78
1702913400000|2023-12-18 15:30:00|2313.6|2312.4|2313.3|2312.1|2313.8|2312.6|2313.3|2312.1|60
1702913700000|2023-12-18 15:35:00|2313.1|2311.9|2312.3|2311.1|2313.3|2312.1|2311.8|2310.6|124
1702914000000|2023-12-18 15:40:00|2312.1|2310.9|2313.3|2312.1|2313.3|2312.1|2311.8|2310.6|63
1702914300000|2023-12-18 15:45:00|2313.1|2311.9|2316.3|2315.1|2316.3|2315.1|2312.3|2311.1|267
1702914600000|2023-12-18 15:50:00|2315.8|2314.6|2316.3|2315.1|2316.3|2315.1|2315.3|2314.1|221
1702914900000|2023-12-18 15:55:00|2316.1|2314.9|2316.8|2315.6|2316.8|2315.6|2315.3|2314.1|146
1702915200000|2023-12-18 16:00:00|2316.3|2315.1|2315.3|2314.1|2316.3|2315.1|2314.8|2313.6|217
1702915500000|2023-12-18 16:05:00|2315.8|2314.6|2316.8|2315.6|2316.8|2315.6|2315.3|2314.1|139
1702915800000|2023-12-18 16:10:00|2317.3|2316.1|2319.3|2318.1|2319.3|2318.1|2317.3|2316.1|269
1702916100000|2023-12-18 16:15:00|2318.8|2317.6|2319.3|2318.1|2319.3|2318.1|2318.8|2317.6|89
1702916400000|2023-12-18 16:20:00|2318.8|2317.6|2317.8|2316.6|2318.8|2317.6|2317.8|2316.6|83
1702916700000|2023-12-18 16:25:00|2318.1|2316.9|2318.3|2317.1|2318.8|2317.6|2317.8|2316.6|76
1702917000000|2023-12-18 16:30:00|2318.1|2316.9|2317.3|2316.1|2318.3|2317.1|2317.1|2315.9|84
1702917300000|2023-12-18 16:35:00|2316.8|2315.6|2317.8|2316.6|2317.8|2316.6|2316.8|2315.6|76
1702917600000|2023-12-18 16:40:00|2317.3|2316.1|2318.3|2317.1|2318.3|2317.1|2317.3|2316.1|67
1702917900000|2023-12-18 16:45:00|2317.8|2316.6|2317.8|2316.6|2317.8|2316.6|2317.8|2316.6|35
1702918200000|2023-12-18 16:50:00|2318.3|2317.1|2318.8|2317.6|2318.8|2317.6|2317.8|2316.6|90
1702918500000|2023-12-18 16:55:00|2318.3|2317.1|2318.3|2317.1|2318.3|2317.1|2318.3|2317.1|36
1702918800000|2023-12-18 17:00:00|2318.8|2317.6|2318.3|2317.1|2318.8|2317.6|2318.3|2317.1|44
1702919100000|2023-12-18 17:05:00|2318.8|2317.6|2318.3|2317.1|2318.8|2317.6|2318.3|2317.1|32
1702919400000|2023-12-18 17:10:00|2318.6|2317.4|2319.3|2318.1|2319.3|2318.1|2318.3|2317.1|76
1702919700000|2023-12-18 17:15:00|2318.8|2317.6|2318.8|2317.6|2319.1|2317.9|2318.8|2317.6|27
1702920000000|2023-12-18 17:20:00|2319.3|2318.1|2317.8|2316.6|2319.3|2318.1|2317.8|2316.6|63
1702920300000|2023-12-18 17:25:00|2318.3|2317.1|2317.3|2316.1|2318.3|2317.1|2317.3|2316.1|47
1702920600000|2023-12-18 17:30:00|2317.6|2316.4|2317.8|2316.6|2317.8|2316.6|2317.6|2316.4|42
1702920900000|2023-12-18 17:35:00|2317.3|2316.1|2316.8|2315.6|2317.3|2316.1|2316.8|2315.6|33
1702921200000|2023-12-18 17:40:00|2317.3|2316.1|2316.3|2315.1|2317.3|2316.1|2316.3|2315.1|54
1702921500000|2023-12-18 17:45:00|2315.8|2314.6|2315.8|2314.6|2315.8|2314.6|2315.8|2314.6|20
1702921800000|2023-12-18 17:50:00|2316.3|2315.1|2315.8|2314.6|2316.3|2315.1|2315.8|2314.6|83
1702922100000|2023-12-18 17:55:00|2316.1|2314.9|2316.3|2315.1|2316.3|2315.1|2315.8|2314.6|20
1702922400000|2023-12-18 18:00:00|2315.8|2314.6|2315.3|2314.1|2315.8|2314.6|2315.3|2314.1|47
1702922700000|2023-12-18 18:05:00|2315.8|2314.6|2314.8|2313.6|2315.8|2314.6|2314.8|2313.6|65
1702923000000|2023-12-18 18:10:00|2315.3|2314.1|2314.8|2313.6|2315.3|2314.1|2314.8|2313.6|44
1702923300000|2023-12-18 18:15:00|2315.3|2314.1|2314.8|2313.6|2315.3|2314.1|2314.8|2313.6|6
1702923600000|2023-12-18 18:20:00|2314.3|2313.1|2314.3|2313.1|2314.3|2313.1|2314.3|2313.1|40
1702923900000|2023-12-18 18:25:00|||||||||39
1702924200000|2023-12-18 18:30:00|2314.8|2313.6|2314.3|2313.1|2314.8|2313.6|2314.3|2313.1|49
1702924500000|2023-12-18 18:35:00|||||||||9
1702924800000|2023-12-18 18:40:00|2314.1|2312.9|2314.3|2313.1|2314.3|2313.1|2313.8|2312.6|85
1702925100000|2023-12-18 18:45:00|2314.8|2313.6|2314.8|2313.6|2314.8|2313.6|2314.3|2313.1|64
1702925400000|2023-12-18 18:50:00|2314.6|2313.4|2314.8|2313.6|2314.8|2313.6|2314.6|2313.4|10
1702925700000|2023-12-18 18:55:00|2315.3|2314.1|2315.3|2314.1|2315.3|2314.1|2314.8|2313.6|60
1702926000000|2023-12-18 19:00:00|2315.1|2313.9|2315.3|2314.1|2315.3|2314.1|2314.8|2313.6|46
1702926300000|2023-12-18 19:05:00|||||||||10
1702926600000|2023-12-18 19:10:00|||||||||32
1702926900000|2023-12-18 19:15:00|||||||||15
1702927200000|2023-12-18 19:20:00|2315.8|2314.6|2316.3|2315.1|2316.3|2315.1|2315.8|2314.6|55
1702927500000|2023-12-18 19:25:00|2315.8|2314.6|2315.8|2314.6|2316.3|2315.1|2315.6|2314.4|83
1702927800000|2023-12-18 19:30:00|2315.3|2314.1|2315.3|2314.1|2315.8|2314.6|2315.3|2314.1|62
1702928100000|2023-12-18 19:35:00|2315.6|2314.4|2315.3|2314.1|2315.8|2314.6|2315.3|2314.1|30
1702928400000|2023-12-18 19:40:00|2314.8|2313.6|2315.3|2314.1|2315.3|2314.1|2314.8|2313.6|67
1702928700000|2023-12-18 19:45:00|2315.8|2314.6|2315.3|2314.1|2315.8|2314.6|2315.3|2314.1|43
1702929000000|2023-12-18 19:50:00|||||||||12
1702929300000|2023-12-18 19:55:00|2314.8|2313.6|2314.8|2313.6|2315.1|2313.9|2314.8|2313.6|54
1702929600000|2023-12-18 20:00:00|||||||||25
1702929900000|2023-12-18 20:05:00|||||||||26
1702930200000|2023-12-18 20:10:00|2315.3|2314.1|2315.8|2314.6|2315.8|2314.6|2315.3|2314.1|53
1702930500000|2023-12-18 20:15:00|2316.3|2315.1|2316.3|2315.1|2316.3|2315.1|2315.8|2314.6|62
1702930800000|2023-12-18 20:20:00|2316.8|2315.6|2317.3|2316.1|2317.3|2316.1|2316.8|2315.6|44
1702931100000|2023-12-18 20:25:00|2317.8|2316.6|2318.3|2317.1|2318.3|2317.1|2317.3|2316.1|78
1702931400000|2023-12-18 20:30:00|2317.8|2316.6|2317.6|2316.4|2318.1|2316.9|2317.3|2316.1|87
1702931700000|2023-12-18 20:35:00|2317.3|2316.1|2316.3|2315.1|2317.3|2316.1|2315.8|2314.6|80
1702932000000|2023-12-18 20:40:00|2316.6|2315.4|2316.3|2315.1|2316.6|2315.4|2315.8|2314.6|79
1702932300000|2023-12-18 20:45:00|2316.1|2314.9|2315.8|2314.6|2316.3|2315.1|2315.8|2314.6|46
1702932600000|2023-12-18 20:50:00|2316.3|2315.1|2316.9|2314.9|2316.9|2315.4|2316.3|2314.9|70
1702932900000|2023-12-18 20:55:00|2316.8|2314.8|2316.7|2314.7|2317.4|2315.4|2316.4|2314.4|0
1702933200000|2023-12-18 21:00:00|2316.6|2314.6|2315.9|2313.9|2316.7|2314.7|2315.5|2313.5|9
1702933500000|2023-12-18 21:05:00|2315.8|2313.8|2315.2|2313.2|2315.9|2313.9|2315.2|2313.2|0
1702933800000|2023-12-18 21:10:00|2315.3|2313.3|2315.5|2313.5|2315.7|2313.7|2315.2|2313.2|0
1702934100000|2023-12-18 21:15:00|2315.4|2313.4|2315.4|2313.4|2315.5|2313.5|2315.2|2313.2|0
1702934700000|2023-12-18 21:25:00|2315.6|2313.6|2315.5|2313.5|2315.6|2313.6|2315.5|2313.5|0
1702935600000|2023-12-18 21:40:00|2315.3|2313.3|2315.3|2313.3|2315.4|2313.4|2315.2|2313.2|0
1702935900000|2023-12-18 21:45:00|2315.2|2313.2|2315.5|2313.5|2315.5|2313.5|2315.2|2313.2|0
1702936200000|2023-12-18 21:50:00|2315.6|2313.6|2315.5|2313.5|2315.7|2313.7|2315.5|2313.5|0
1702936500000|2023-12-18 21:55:00|2315.7|2313.7|2316|2314|2316|2314|2315.7|2313.7|0
1702936800000|2023-12-18 22:00:00|2315.9|2313.9|2315.8|2313.8|2316|2314|2315.8|2313.8|0
1702937100000|2023-12-18 22:05:00|2315.9|2313.9|2315.9|2313.9|2316|2314|2315.8|2313.8|0
1702937700000|2023-12-18 22:15:00|2316|2314|2315.9|2313.9|2316|2314|2315.9|2313.9|0
1702938000000|2023-12-18 22:20:00|2316|2314|2315.9|2313.9|2316|2314|2315.9|2313.9|0
1702938300000|2023-12-18 22:25:00|2316|2314|2316|2314|2316|2314|2315.9|2313.9|0
1702938600000|2023-12-18 22:30:00|2315.9|2313.9|2315.9|2313.9|2315.9|2313.9|2315.9|2313.9|0
1702938900000|2023-12-18 22:35:00|2316|2314|2315.9|2313.9|2316|2314|2315.9|2313.9|0
1702939500000|2023-12-18 22:45:00|2315.8|2313.8|2315.9|2313.9|2315.9|2313.9|2315.8|2313.8|0
1702939800000|2023-12-18 22:50:00|2315.8|2313.8|2315.9|2313.9|2315.9|2313.9|2315.8|2313.8|0
1702940100000|2023-12-18 22:55:00|2315.8|2313.8|2315.8|2313.8|2315.9|2313.9|2315.8|2313.8|0
1702940400000|2023-12-18 23:00:00|2316.1|2314.1|2316|2314|2316.8|2314.8|2315.8|2313.8|0
1702940700000|2023-12-18 23:05:00|2316.1|2314.1|2316.3|2314.3|2316.3|2314.3|2316|2314|0
1702941000000|2023-12-18 23:10:00|2316.2|2314.2|2316.1|2314.1|2316.2|2314.2|2316.1|2314.1|0
1702941300000|2023-12-18 23:15:00|2316|2314|2315.8|2313.8|2316|2314|2315.8|2313.8|0
1702941600000|2023-12-18 23:20:00|2315.9|2313.9|2316|2314|2316|2314|2315.8|2313.8|0
1702941900000|2023-12-18 23:25:00|2316.1|2314.1|2316.3|2314.3|2316.3|2314.3|2316|2314|0
1702942200000|2023-12-18 23:30:00|2316.8|2314.8|2318.1|2316.1|2318.6|2316.6|2316.7|2314.7|0
1702942500000|2023-12-18 23:35:00|2317.9|2315.9|2318.4|2316.4|2318.7|2316.7|2317.8|2315.8|0
1702942800000|2023-12-18 23:40:00|2318.5|2316.5|2318.9|2316.9|2319|2317|2318|2316|0
1702943100000|2023-12-18 23:45:00|2318.7|2316.7|2321.3|2320.1|2321.3|2320.1|2318.7|2316.7|507
1702943400000|2023-12-18 23:50:00|2320.8|2319.6|2319.3|2318.1|2320.8|2319.6|2318.3|2317.1|144
1702943700000|2023-12-18 23:55:00|2318.8|2317.6|2318.3|2317.1|2319.8|2318.6|2318.3|2317.1|226
1702944000000|2023-12-19 00:00:00|2318.1|2317.3|2311.1|2310.3|2318.1|2317.3|2310.1|2309.3|1285
1702944300000|2023-12-19 00:05:00|2310.6|2309.8|2308.6|2307.8|2312.1|2311.3|2307.6|2306.8|722
1702944600000|2023-12-19 00:10:00|2309.1|2308.3|2308.6|2307.8|2311.9|2311.1|2308.4|2307.6|379
1702944900000|2023-12-19 00:15:00|2308.1|2307.3|2305.1|2304.3|2308.1|2307.3|2304.1|2303.3|576
1702945200000|2023-12-19 00:20:00|2305.6|2304.8|2310.6|2309.8|2311.1|2310.3|2305.6|2304.8|387
1702945500000|2023-12-19 00:25:00|2311.1|2310.3|2312.6|2311.8|2313.9|2313.1|2310.6|2309.8|407
1702945800000|2023-12-19 00:30:00|2312.1|2311.3|2312.1|2311.3|2312.6|2311.8|2310.1|2309.3|413
1702946100000|2023-12-19 00:35:00|2311.9|2311.1|2312.6|2311.8|2312.6|2311.8|2309.4|2308.6|443
1702946400000|2023-12-19 00:40:00|2313.1|2312.3|2312.1|2311.3|2313.6|2312.8|2310.6|2309.8|355
1702946700000|2023-12-19 00:45:00|2311.6|2310.8|2313.1|2312.3|2314.1|2313.3|2311.6|2310.8|334
1702947000000|2023-12-19 00:50:00|2313.6|2312.8|2314.1|2313.3|2316.4|2315.6|2313.1|2312.3|514
1702947300000|2023-12-19 00:55:00|2313.6|2312.8|2312.6|2311.8|2313.6|2312.8|2311.1|2310.3|472
1702947600000|2023-12-19 01:00:00|2312.9|2312.1|2310.6|2309.8|2312.9|2312.1|2309.1|2308.3|518
1702947900000|2023-12-19 01:05:00|2310.1|2309.3|2309.6|2308.8|2310.1|2309.3|2308.6|2307.8|290
1702948200000|2023-12-19 01:10:00|2310.1|2309.3|2308.1|2307.3|2310.1|2309.3|2308.1|2307.3|233
1702948500000|2023-12-19 01:15:00|2307.9|2307.1|2307.1|2306.3|2307.9|2307.1|2306.6|2305.8|511
1702948800000|2023-12-19 01:20:00|2307.6|2306.8|2305.6|2304.8|2308.1|2307.3|2305.6|2304.8|645
1702949100000|2023-12-19 01:25:00|2305.1|2304.3|2306.6|2305.8|2307.1|2306.3|2305.1|2304.3|330
1702949400000|2023-12-19 01:30:00|2306.1|2305.3|2306.6|2305.8|2307.6|2306.8|2305.6|2304.8|512
1702949700000|2023-12-19 01:35:00|2307.1|2306.3|2309.6|2308.8|2309.6|2308.8|2306.6|2305.8|368
1702950000000|2023-12-19 01:40:00|2309.4|2308.6|2309.6|2308.8|2310.6|2309.8|2307.6|2306.8|371
1702950300000|2023-12-19 01:45:00|2309.1|2308.3|2308.1|2307.3|2309.6|2308.8|2307.6|2306.8|333
1702950600000|2023-12-19 01:50:00|2308.6|2307.8|2310.1|2309.3|2310.1|2309.3|2307.6|2306.8|231
1702950900000|2023-12-19 01:55:00|2309.6|2308.8|2309.6|2308.8|2310.1|2309.3|2308.6|2307.8|301
1702951200000|2023-12-19 02:00:00|2310.1|2309.3|2313.1|2312.3|2313.6|2312.8|2310.1|2309.3|314
1702951500000|2023-12-19 02:05:00|2312.9|2312.1|2312.6|2311.8|2314.6|2313.8|2312.6|2311.8|368
1702951800000|2023-12-19 02:10:00|2312.1|2311.3|2314.1|2313.3|2314.1|2313.3|2311.6|2310.8|269
1702952100000|2023-12-19 02:15:00|2313.6|2312.8|2311.6|2310.8|2314.1|2313.3|2311.6|2310.8|346
1702952400000|2023-12-19 02:20:00|2311.1|2310.3|2310.9|2310.1|2311.9|2311.1|2310.6|2309.8|277
1702952700000|2023-12-19 02:25:00|2310.6|2309.8|2312.6|2311.8|2313.1|2312.3|2310.6|2309.8|295
1702953000000|2023-12-19 02:30:00|2313.4|2312.6|2311.9|2311.1|2313.4|2312.6|2310.6|2309.8|238
1702953300000|2023-12-19 02:35:00|2312.4|2311.6|2310.4|2309.6|2312.4|2311.6|2310.4|2309.6|103
1702953600000|2023-12-19 02:40:00|2310.6|2309.8|2309.9|2309.1|2310.9|2310.1|2309.9|2309.1|114
1702953900000|2023-12-19 02:45:00|2309.4|2308.6|2326.4|2325.6|2326.4|2325.6|2309.4|2308.6|626
1702954200000|2023-12-19 02:50:00|2326.1|2325.3|2334.4|2333.6|2353.6|2352.8|2326.1|2325.3|2887
1702954500000|2023-12-19 02:55:00|2334.6|2333.8|2333.4|2332.6|2334.9|2334.1|2330.1|2329.3|728
1702954800000|2023-12-19 03:00:00|2333.6|2332.8|2327.6|2326.8|2333.9|2333.1|2326.4|2325.6|592
1702955100000|2023-12-19 03:05:00|2327.1|2326.3|2328.1|2327.3|2329.1|2328.3|2326.9|2326.1|910
1702955400000|2023-12-19 03:10:00|2327.6|2326.8|2329.4|2328.6|2330.1|2329.3|2325.6|2324.8|396
1702955700000|2023-12-19 03:15:00|2329.1|2328.3|2326.9|2326.1|2329.1|2328.3|2326.6|2325.8|403
1702956000000|2023-12-19 03:20:00|2327.1|2326.3|2328.1|2327.3|2328.4|2327.6|2326.6|2325.8|333
1702956300000|2023-12-19 03:25:00|2328.4|2327.6|2326.4|2325.6|2328.4|2327.6|2325.1|2324.3|367
1702956600000|2023-12-19 03:30:00|2326.6|2325.8|2326.1|2325.3|2331.1|2330.3|2323.6|2322.8|1994
1702956900000|2023-12-19 03:35:00|2326.6|2325.8|2332.1|2331.3|2332.6|2331.8|2326.1|2325.3|948
1702957200000|2023-12-19 03:40:00|2332.6|2331.8|2334.9|2334.1|2336.9|2336.1|2332.1|2331.3|1128
1702957500000|2023-12-19 03:45:00|2335.1|2334.3|2332.6|2331.8|2335.1|2334.3|2332.1|2331.3|579
1702957800000|2023-12-19 03:50:00|2332.4|2331.6|2329.1|2328.3|2332.6|2331.8|2328.6|2327.8|577
1702958100000|2023-12-19 03:55:00|2329.6|2328.8|2325.9|2325.1|2330.1|2329.3|2325.6|2324.8|654
1702958400000|2023-12-19 04:00:00|2326.1|2325.3|2322.6|2321.8|2327.1|2326.3|2322.6|2321.8|551
1702958700000|2023-12-19 04:05:00|2322.1|2321.3|2321.4|2320.6|2322.1|2321.3|2319.1|2318.3|626
1702959000000|2023-12-19 04:10:00|2321.1|2320.3|2321.6|2320.8|2322.9|2322.1|2319.6|2318.8|337
1702959300000|2023-12-19 04:15:00|2321.9|2321.1|2324.1|2323.3|2324.1|2323.3|2321.9|2321.1|294
1702959600000|2023-12-19 04:20:00|2323.9|2323.1|2324.1|2323.3|2325.1|2324.3|2323.6|2322.8|224
1702959900000|2023-12-19 04:25:00|2323.6|2322.8|2324.1|2323.3|2325.6|2324.8|2323.6|2322.8|167
1702960200000|2023-12-19 04:30:00|2324.4|2323.6|2319.9|2319.1|2324.6|2323.8|2319.6|2318.8|235
1702960500000|2023-12-19 04:35:00|2320.1|2319.3|2320.6|2319.8|2322.4|2321.6|2319.6|2318.8|320
1702960800000|2023-12-19 04:40:00|2320.9|2320.1|2321.4|2320.6|2322.6|2321.8|2320.6|2319.8|290
1702961100000|2023-12-19 04:45:00|2321.1|2320.3|2321.1|2320.3|2322.1|2321.3|2320.1|2319.3|255
1702961400000|2023-12-19 04:50:00|2321.6|2320.8|2323.6|2322.8|2324.1|2323.3|2321.1|2320.3|275
1702961700000|2023-12-19 04:55:00|2323.9|2323.1|2325.6|2324.8|2326.1|2325.3|2323.6|2322.8|207
1702962000000|2023-12-19 05:00:00|2325.1|2324.3|2325.6|2324.8|2326.4|2325.6|2323.6|2322.8|409
1702962300000|2023-12-19 05:05:00|2325.9|2325.1|2323.6|2322.8|2326.1|2325.3|2323.1|2322.3|451
1702962600000|2023-12-19 05:10:00|2324.1|2323.3|2324.6|2323.8|2325.6|2324.8|2324.1|2323.3|207
1702962900000|2023-12-19 05:15:00|2324.9|2324.1|2323.1|2322.3|2325.4|2324.6|2321.4|2320.6|484
1702963200000|2023-12-19 05:20:00|2323.6|2322.8|2323.1|2322.3|2324.6|2323.8|2322.1|2321.3|235
1702963500000|2023-12-19 05:25:00|2323.6|2322.8|2323.1|2322.3|2324.6|2323.8|2323.1|2322.3|227
1702963800000|2023-12-19 05:30:00|2323.4|2322.6|2327.9|2327.1|2327.9|2327.1|2323.1|2322.3|618
1702964100000|2023-12-19 05:35:00|2327.6|2326.8|2328.1|2327.3|2328.6|2327.8|2326.6|2325.8|695
1702964400000|2023-12-19 05:40:00|2327.6|2326.8|2325.6|2324.8|2328.6|2327.8|2325.1|2324.3|432
1702964700000|2023-12-19 05:45:00|2326.1|2325.3|2328.1|2327.3|2328.1|2327.3|2326.1|2325.3|559
1702965000000|2023-12-19 05:50:00|2328.4|2327.6|2331.6|2330.8|2332.1|2331.3|2328.1|2327.3|1072
1702965300000|2023-12-19 05:55:00|2332.1|2331.3|2333.1|2332.3|2333.1|2332.3|2331.6|2330.8|3501
1702965600000|2023-12-19 06:00:00|2332.1|2331.3|2335.6|2334.8|2337.6|2336.8|2332.1|2331.3|3455
1702965900000|2023-12-19 06:05:00|2336.1|2335.3|2336.9|2334.9|2337.6|2336.8|2335.1|2334.3|928
1702966200000|2023-12-19 06:10:00|2337|2335|2336|2334|2337.5|2335.5|2335.8|2333.8|2
1702966500000|2023-12-19 06:15:00|2335.9|2333.9|2335.5|2333.5|2336.3|2334.3|2335.4|2333.4|283
1702966800000|2023-12-19 06:20:00|2335.4|2333.4|2335.7|2333.7|2335.9|2333.9|2335.4|2333.4|0
1702967100000|2023-12-19 06:25:00|2335.8|2333.8|2336.4|2334.4|2336.4|2334.4|2335.8|2333.8|0
1702967400000|2023-12-19 06:30:00|2336.6|2334.6|2336.2|2334.2|2337.3|2335.3|2336.2|2334.2|0
1702967700000|2023-12-19 06:35:00|2336.1|2334.1|2333.1|2331.1|2336.1|2334.1|2329.2|2327.2|0
1702968000000|2023-12-19 06:40:00|2333|2331|2335.8|2333.8|2335.8|2333.8|2332.4|2330.4|0
1702968300000|2023-12-19 06:45:00|2335.6|2333.6|2334.9|2332.9|2335.6|2333.6|2333.8|2331.8|0
1702968600000|2023-12-19 06:50:00|2335|2333|2335.8|2333.8|2335.8|2333.8|2334.4|2332.4|0
1702968900000|2023-12-19 06:55:00|2335.9|2333.9|2337.3|2335.3|2337.3|2335.3|2335.8|2333.8|0
1702969200000|2023-12-19 07:00:00|2337.2|2335.2|2341.9|2339.9|2342.9|2340.9|2337.2|2335.2|0
1702969500000|2023-12-19 07:05:00|2341.8|2339.8|2340.9|2338.9|2342.5|2340.5|2340.5|2338.5|0
1702969800000|2023-12-19 07:10:00|2341|2339|2341.8|2339.8|2341.9|2339.9|2340.9|2338.9|0
1702970100000|2023-12-19 07:15:00|2341.9|2339.9|2341.2|2339.2|2343.3|2341.3|2340.1|2338.1|0
1702970400000|2023-12-19 07:20:00|2341.3|2339.3|2342.2|2340.2|2343|2341|2341.2|2339.2|0
1702970700000|2023-12-19 07:25:00|2342.3|2340.3|2343.3|2341.3|2344|2342|2342|2340|0
1702971000000|2023-12-19 07:30:00|2343.1|2341.1|2344.8|2343.6|2345.8|2344.6|2340.8|2339.6|655
1702971300000|2023-12-19 07:35:00|2345.1|2343.9|2345.1|2343.9|2345.8|2344.6|2344.3|2343.1|257
1702971600000|2023-12-19 07:40:00|2344.8|2343.6|2347.3|2346.1|2347.3|2346.1|2344.6|2343.4|185
1702971900000|2023-12-19 07:45:00|2347.1|2345.9|2352.3|2351.1|2352.3|2351.1|2347.1|2345.9|257
1702972200000|2023-12-19 07:50:00|2351.8|2350.6|2352.3|2351.1|2353.3|2352.1|2351.6|2350.4|310
1702972500000|2023-12-19 07:55:00|2352.8|2351.6|2351.3|2350.1|2353.3|2352.1|2350.3|2349.1|200
1702972800000|2023-12-19 08:00:00|2351.8|2350.6|2350.8|2349.6|2352.3|2351.1|2349.8|2348.6|205
1702973100000|2023-12-19 08:05:00|2351.1|2349.9|2353.6|2352.4|2353.8|2352.6|2349.6|2348.4|233
1702973400000|2023-12-19 08:10:00|2353.8|2352.6|2354.8|2353.6|2354.8|2353.6|2353.3|2352.1|193
1702973700000|2023-12-19 08:15:00|2354.3|2353.1|2355.3|2354.1|2355.3|2354.1|2353.3|2352.1|131
1702974000000|2023-12-19 08:20:00|2354.8|2353.6|2357.8|2356.6|2357.8|2356.6|2354.8|2353.6|134
1702974300000|2023-12-19 08:25:00|2357.6|2356.4|2359.3|2358.1|2359.3|2358.1|2357.3|2356.1|155
1702974600000|2023-12-19 08:30:00|2359.1|2357.9|2359.8|2358.6|2359.8|2358.6|2358.3|2357.1|245
1702974900000|2023-12-19 08:35:00|2359.3|2358.1|2361.8|2360.6|2362.3|2361.1|2359.3|2358.1|287
1702975200000|2023-12-19 08:40:00|2361.3|2360.1|2361.6|2360.4|2362.8|2361.6|2361.3|2360.1|169
1702975500000|2023-12-19 08:45:00|2361.3|2360.1|2361.1|2359.9|2361.8|2360.6|2360.1|2358.9|202
1702975800000|2023-12-19 08:50:00|2360.8|2359.6|2360.6|2359.4|2362.8|2361.6|2360.3|2359.1|204
1702976100000|2023-12-19 08:55:00|2360.8|2359.6|2361.8|2360.6|2362.3|2361.1|2360.1|2358.9|165
1702976400000|2023-12-19 09:00:00|2361.6|2360.4|2360.3|2359.1|2361.8|2360.6|2359.8|2358.6|116
1702976700000|2023-12-19 09:05:00|2360.6|2359.4|2361.6|2360.4|2361.6|2360.4|2359.3|2358.1|77
1702977000000|2023-12-19 09:10:00|2361.8|2360.6|2361.3|2360.1|2362.8|2361.6|2361.3|2360.1|245
1702977300000|2023-12-19 09:15:00|2361.1|2359.9|2361.8|2360.6|2361.8|2360.6|2360.3|2359.1|108
1702977600000|2023-12-19 09:20:00|2362.1|2360.9|2361.3|2360.1|2362.3|2361.1|2360.8|2359.6|124
1702977900000|2023-12-19 09:25:00|2361.6|2360.4|2359.1|2357.9|2361.8|2360.6|2358.8|2357.6|86
1702978200000|2023-12-19 09:30:00|2358.8|2357.6|2358.3|2357.1|2359.8|2358.6|2358.3|2357.1|84
1702978500000|2023-12-19 09:35:00|2358.6|2357.4|2359.3|2358.1|2359.8|2358.6|2356.8|2355.6|167
1702978800000|2023-12-19 09:40:00|2359.8|2358.6|2359.3|2358.1|2361.1|2359.9|2359.3|2358.1|179
1702979100000|2023-12-19 09:45:00|2358.8|2357.6|2357.3|2356.1|2358.8|2357.6|2357.3|2356.1|128
1702979400000|2023-12-19 09:50:00|2356.8|2355.6|2357.3|2356.1|2357.8|2356.6|2356.8|2355.6|79
1702979700000|2023-12-19 09:55:00|2357.1|2355.9|2356.6|2355.4|2357.3|2356.1|2356.3|2355.1|69
1702980000000|2023-12-19 10:00:00|2356.3|2355.1|2357.3|2356.1|2357.8|2356.6|2356.3|2355.1|92
1702980300000|2023-12-19 10:05:00|2357.8|2356.6|2356.8|2355.6|2357.8|2356.6|2356.3|2355.1|69
1702980600000|2023-12-19 10:10:00|2356.6|2355.4|2357.8|2356.6|2357.8|2356.6|2356.3|2355.1|51
1702980900000|2023-12-19 10:15:00|2358.1|2356.9|2359.8|2358.6|2359.8|2358.6|2358.1|2356.9|61
1702981200000|2023-12-19 10:20:00|2359.3|2358.1|2361.6|2360.4|2361.6|2360.4|2359.3|2358.1|138
1702981500000|2023-12-19 10:25:00|2361.3|2360.1|2361.3|2360.1|2362.3|2361.1|2360.8|2359.6|45
1702981800000|2023-12-19 10:30:00|2360.8|2359.6|2361.8|2360.6|2362.3|2361.1|2360.8|2359.6|41
1702982100000|2023-12-19 10:35:00|2361.6|2360.4|2360.6|2359.4|2361.6|2360.4|2360.3|2359.1|51
1702982400000|2023-12-19 10:40:00|2360.8|2359.6|2360.3|2359.1|2361.3|2360.1|2359.8|2358.6|20
1702982700000|2023-12-19 10:45:00|2360.6|2359.4|2360.8|2359.6|2360.8|2359.6|2359.8|2358.6|44
1702983000000|2023-12-19 10:50:00|2360.3|2359.1|2360.1|2358.9|2360.8|2359.6|2359.8|2358.6|30
1702983300000|2023-12-19 10:55:00|2359.8|2358.6|2359.8|2358.6|2360.3|2359.1|2359.8|2358.6|14
1702983600000|2023-12-19 11:00:00|2360.1|2358.9|2358.3|2357.1|2360.1|2358.9|2358.3|2357.1|80
1702983900000|2023-12-19 11:05:00|2357.8|2356.6|2357.3|2356.1|2358.8|2357.6|2357.3|2356.1|99
1702984200000|2023-12-19 11:10:00|2356.8|2355.6|2356.3|2355.1|2357.3|2356.1|2355.8|2354.6|77
1702984500000|2023-12-19 11:15:00|2356.6|2355.4|2355.3|2354.1|2356.8|2355.6|2355.3|2354.1|74
1702984800000|2023-12-19 11:20:00|2355.6|2354.4|2354.3|2353.1|2355.8|2354.6|2354.3|2353.1|101
1702985100000|2023-12-19 11:25:00|2354.6|2353.4|2354.8|2353.6|2354.8|2353.6|2354.3|2353.1|76
1702985400000|2023-12-19 11:30:00|2354.6|2353.4|2353.8|2352.6|2354.8|2353.6|2353.8|2352.6|82
1702985700000|2023-12-19 11:35:00|2353.3|2352.1|2353.3|2352.1|2353.3|2352.1|2352.3|2351.1|77
1702986000000|2023-12-19 11:40:00|2353.8|2352.6|2353.3|2352.1|2354.1|2352.9|2353.3|2352.1|90
1702986300000|2023-12-19 11:45:00|2353.1|2351.9|2352.8|2351.6|2353.3|2352.1|2352.8|2351.6|43
1702986600000|2023-12-19 11:50:00|2352.6|2351.4|2352.3|2351.1|2352.8|2351.6|2351.8|2350.6|92
1702986900000|2023-12-19 11:55:00|2351.8|2350.6|2350.8|2349.6|2351.8|2350.6|2350.8|2349.6|52
1702987200000|2023-12-19 12:00:00|2351.3|2350.1|2349.8|2348.6|2351.3|2350.1|2349.8|2348.6|121
1702987500000|2023-12-19 12:05:00|2350.1|2348.9|2349.8|2348.6|2350.1|2348.9|2349.8|2348.6|74
1702987800000|2023-12-19 12:10:00|2350.3|2349.1|2350.8|2349.6|2351.3|2350.1|2349.8|2348.6|101
1702988100000|2023-12-19 12:15:00|2350.3|2349.1|2350.3|2349.1|2351.3|2350.1|2350.3|2349.1|112
1702988400000|2023-12-19 12:20:00|2349.8|2348.6|2350.8|2349.6|2351.1|2349.9|2349.8|2348.6|72
1702988700000|2023-12-19 12:25:00|2351.1|2349.9|2350.8|2349.6|2351.3|2350.1|2350.3|2349.1|74
1702989000000|2023-12-19 12:30:00|2350.6|2349.4|2349.8|2348.6|2350.8|2349.6|2349.8|2348.6|65
1702989300000|2023-12-19 12:35:00|2349.3|2348.1|2349.3|2348.1|2349.8|2348.6|2349.3|2348.1|115
1702989600000|2023-12-19 12:40:00|2348.8|2347.6|2349.3|2348.1|2349.3|2348.1|2348.8|2347.6|60
1702989900000|2023-12-19 12:45:00|2349.6|2348.4|2349.3|2348.1|2349.8|2348.6|2349.3|2348.1|125
1702990200000|2023-12-19 12:50:00|2348.8|2347.6|2347.8|2346.6|2349.1|2347.9|2347.8|2346.6|110
1702990500000|2023-12-19 12:55:00|2347.3|2346.1|2347.3|2346.1|2348.3|2347.1|2346.8|2345.6|110
1702990800000|2023-12-19 13:00:00|2346.8|2345.6|2346.3|2345.1|2347.3|2346.1|2346.3|2345.1|48
1702991100000|2023-12-19 13:05:00|2346.6|2345.4|2346.8|2345.6|2347.3|2346.1|2346.6|2345.4|31
1702991400000|2023-12-19 13:10:00|2347.3|2346.1|2346.3|2345.1|2347.3|2346.1|2346.3|2345.1|37
1702991700000|2023-12-19 13:15:00|2346.6|2345.4|2346.3|2345.1|2346.8|2345.6|2346.3|2345.1|20
1702992000000|2023-12-19 13:20:00|2346.6|2345.4|2347.3|2346.1|2347.3|2346.1|2346.3|2345.1|58
1702992300000|2023-12-19 13:25:00|2347.6|2346.4|2348.6|2347.4|2348.6|2347.4|2347.3|2346.1|26
1702992600000|2023-12-19 13:30:00|2348.3|2347.1|2350.8|2349.6|2350.8|2349.6|2348.3|2347.1|296
1702992900000|2023-12-19 13:35:00|2351.3|2350.1|2350.1|2348.9|2351.3|2350.1|2349.3|2348.1|259
1702993200000|2023-12-19 13:40:00|2350.3|2349.1|2351.8|2350.6|2351.8|2350.6|2350.3|2349.1|76
1702993500000|2023-12-19 13:45:00|||||||||1
1702993800000|2023-12-19 13:50:00|2352.1|2350.9|2350.8|2349.6|2352.1|2350.9|2350.8|2349.6|81
1702994100000|2023-12-19 13:55:00|2351.1|2349.9|2349.8|2348.6|2351.1|2349.9|2349.3|2348.1|58
1702994400000|2023-12-19 14:00:00|2349.3|2348.1|2348.8|2347.6|2350.3|2349.1|2348.8|2347.6|82
1702994700000|2023-12-19 14:05:00|2349.1|2347.9|2349.3|2348.1|2349.8|2348.6|2348.8|2347.6|53
1702995000000|2023-12-19 14:10:00|2349.6|2348.4|2350.3|2349.1|2350.3|2349.1|2349.3|2348.1|40
1702995300000|2023-12-19 14:15:00|2350.6|2349.4|2350.3|2349.1|2350.8|2349.6|2349.8|2348.6|44
1702995600000|2023-12-19 14:20:00|2350.1|2348.9|2349.8|2348.6|2350.1|2348.9|2349.3|2348.1|48
1702995900000|2023-12-19 14:25:00|2349.3|2348.1|2349.3|2348.1|2349.8|2348.6|2348.8|2347.6|49
1702996200000|2023-12-19 14:30:00|2349.8|2348.6|2349.3|2348.1|2350.3|2349.1|2348.8|2347.6|106
1702996500000|2023-12-19 14:35:00|2348.8|2347.6|2350.8|2349.6|2350.8|2349.6|2348.8|2347.6|90
1702996800000|2023-12-19 14:40:00|2350.6|2349.4|2351.3|2350.1|2352.3|2351.1|2350.3|2349.1|88
1702997100000|2023-12-19 14:45:00|2351.8|2350.6|2350.3|2349.1|2351.8|2350.6|2350.3|2349.1|135
1702997400000|2023-12-19 14:50:00|2350.8|2349.6|2348.8|2347.6|2350.8|2349.6|2348.8|2347.6|80
1702997700000|2023-12-19 14:55:00|2349.1|2347.9|2350.8|2349.6|2351.3|2350.1|2348.8|2347.6|153
1702998000000|2023-12-19 15:00:00|2350.3|2349.1|2347.8|2346.6|2350.8|2349.6|2347.8|2346.6|211
1702998300000|2023-12-19 15:05:00|2347.6|2346.4|2346.8|2345.6|2347.6|2346.4|2346.3|2345.1|271
1702998600000|2023-12-19 15:10:00|2346.3|2345.1|2345.3|2344.1|2346.3|2345.1|2344.8|2343.6|261
1702998900000|2023-12-19 15:15:00|2345.8|2344.6|2344.8|2343.6|2345.8|2344.6|2344.6|2343.4|118
1702999200000|2023-12-19 15:20:00|2344.6|2343.4|2343.3|2342.1|2344.6|2343.4|2343.1|2341.9|197
1702999500000|2023-12-19 15:25:00|2343.1|2341.9|2342.3|2341.1|2343.8|2342.6|2341.8|2340.6|502
1702999800000|2023-12-19 15:30:00|2341.8|2340.6|2341.8|2340.6|2342.3|2341.1|2341.1|2339.9|141
1703000100000|2023-12-19 15:35:00|2341.3|2340.1|2341.3|2340.1|2341.8|2340.6|2340.8|2339.6|150
1703000400000|2023-12-19 15:40:00|2341.8|2340.6|2342.3|2341.1|2342.8|2341.6|2341.3|2340.1|124
1703000700000|2023-12-19 15:45:00|2342.1|2340.9|2342.3|2341.1|2342.3|2341.1|2341.1|2339.9|172
1703001000000|2023-12-19 15:50:00|2341.8|2340.6|2341.3|2340.1|2342.3|2341.1|2340.8|2339.6|108
1703001300000|2023-12-19 15:55:00|2341.8|2340.6|2341.3|2340.1|2342.3|2341.1|2341.3|2340.1|110
1703001600000|2023-12-19 16:00:00|2341.8|2340.6|2341.8|2340.6|2341.8|2340.6|2341.3|2340.1|75
1703001900000|2023-12-19 16:05:00|2341.3|2340.1|2341.3|2340.1|2341.8|2340.6|2340.3|2339.1|199
1703002200000|2023-12-19 16:10:00|2341.8|2340.6|2340.3|2339.1|2341.8|2340.6|2340.3|2339.1|100
1703002500000|2023-12-19 16:15:00|2340.8|2339.6|2338.3|2337.1|2340.8|2339.6|2338.3|2337.1|231
1703002800000|2023-12-19 16:20:00|2337.8|2336.6|2336.8|2335.6|2337.8|2336.6|2336.8|2335.6|443
1703003100000|2023-12-19 16:25:00|2337.3|2336.1|2336.3|2335.1|2337.8|2336.6|2335.8|2334.6|199
1703003400000|2023-12-19 16:30:00|2336.1|2334.9|2335.3|2334.1|2336.3|2335.1|2334.8|2333.6|183
1703003700000|2023-12-19 16:35:00|2334.8|2333.6|2335.8|2334.6|2335.8|2334.6|2334.8|2333.6|204
1703004000000|2023-12-19 16:40:00|2336.1|2334.9|2337.3|2336.1|2337.8|2336.6|2335.8|2334.6|189
1703004300000|2023-12-19 16:45:00|2337.6|2336.4|2338.3|2337.1|2339.3|2338.1|2337.3|2336.1|247
1703004600000|2023-12-19 16:50:00|2338.8|2337.6|2339.3|2338.1|2339.3|2338.1|2338.3|2337.1|91
1703004900000|2023-12-19 16:55:00|2339.1|2337.9|2336.8|2335.6|2339.1|2337.9|2336.3|2335.1|118
1703005200000|2023-12-19 17:00:00|2336.6|2335.4|2336.8|2335.6|2337.3|2336.1|2336.3|2335.1|79
1703005500000|2023-12-19 17:05:00|2337.3|2336.1|2337.8|2336.6|2338.3|2337.1|2337.3|2336.1|73
1703005800000|2023-12-19 17:10:00|2337.3|2336.1|2337.3|2336.1|2337.3|2336.1|2337.3|2336.1|31
1703006100000|2023-12-19 17:15:00|2336.8|2335.6|2336.8|2335.6|2337.1|2335.9|2336.3|2335.1|188
1703006400000|2023-12-19 17:20:00|2336.3|2335.1|2336.8|2335.6|2337.3|2336.1|2336.3|2335.1|129
1703006700000|2023-12-19 17:25:00|||||||||21
1703007000000|2023-12-19 17:30:00|2336.3|2335.1|2336.3|2335.1|2336.3|2335.1|2336.3|2335.1|51
1703007300000|2023-12-19 17:35:00|2335.8|2334.6|2335.3|2334.1|2335.8|2334.6|2335.3|2334.1|183
1703007600000|2023-12-19 17:40:00|2334.8|2333.6|2335.8|2334.6|2335.8|2334.6|2334.8|2333.6|162
1703007900000|2023-12-19 17:45:00|||||||||30
1703008200000|2023-12-19 17:50:00|2336.3|2335.1|2336.3|2335.1|2336.8|2335.6|2336.3|2335.1|130
1703008500000|2023-12-19 17:55:00|2335.8|2334.6|2335.8|2334.6|2335.8|2334.6|2335.8|2334.6|65
1703008800000|2023-12-19 18:00:00|2335.3|2334.1|2334.8|2333.6|2335.3|2334.1|2334.8|2333.6|213
1703009100000|2023-12-19 18:05:00|2335.3|2334.1|2334.3|2333.1|2335.3|2334.1|2334.3|2333.1|125
1703009400000|2023-12-19 18:10:00|2334.8|2333.6|2333.8|2332.6|2334.8|2333.6|2333.8|2332.6|80
1703009700000|2023-12-19 18:15:00|2333.3|2332.1|2333.3|2332.1|2333.3|2332.1|2333.3|2332.1|90
1703010000000|2023-12-19 18:20:00|||||||||28
1703010300000|2023-12-19 18:25:00|2332.8|2331.6|2332.8|2331.6|2333.3|2332.1|2332.8|2331.6|198
1703010600000|2023-12-19 18:30:00|2333.3|2332.1|2333.3|2332.1|2334.3|2333.1|2333.3|2332.1|183
1703010900000|2023-12-19 18:35:00|2332.8|2331.6|2333.8|2332.6|2333.8|2332.6|2332.3|2331.1|209
1703011200000|2023-12-19 18:40:00|2333.3|2332.1|2333.3|2332.1|2333.3|2332.1|2333.3|2332.1|53
1703011500000|2023-12-19 18:45:00|2333.8|2332.6|2332.3|2331.1|2333.8|2332.6|2332.3|2331.1|251
1703011800000|2023-12-19 18:50:00|2331.8|2330.6|2331.3|2330.1|2331.8|2330.6|2331.3|2330.1|77
1703012100000|2023-12-19 18:55:00|2330.8|2329.6|2331.3|2330.1|2331.3|2330.1|2330.8|2329.6|180
1703012400000|2023-12-19 19:00:00|2330.8|2329.6|2331.3|2330.1|2331.8|2330.6|2330.8|2329.6|200
1703012700000|2023-12-19 19:05:00|2331.8|2330.6|2331.8|2330.6|2331.8|2330.6|2331.3|2330.1|77
1703013000000|2023-12-19 19:10:00|2332.3|2331.1|2331.8|2330.6|2332.3|2331.1|2331.8|2330.6|102
1703013300000|2023-12-19 19:15:00|2332.3|2331.1|2332.8|2331.6|2332.8|2331.6|2332.3|2331.1|105
1703013600000|2023-12-19 19:20:00|2332.3|2331.1|2331.8|2330.6|2332.3|2331.1|2331.8|2330.6|109
1703013900000|2023-12-19 19:25:00|2332.3|2331.1|2332.8|2331.6|2332.8|2331.6|2332.3|2331.1|112
1703014200000|2023-12-19 19:30:00|2332.3|2331.1|2334.3|2333.1|2334.3|2333.1|2332.3|2331.1|102
1703014500000|2023-12-19 19:35:00|2333.8|2332.6|2334.8|2333.6|2334.8|2333.6|2333.8|2332.6|82
1703014800000|2023-12-19 19:40:00|2334.3|2333.1|2334.3|2333.1|2334.8|2333.6|2334.3|2333.1|90
1703015100000|2023-12-19 19:45:00|2334.8|2333.6|2334.3|2333.1|2334.8|2333.6|2334.3|2333.1|82
1703015400000|2023-12-19 19:50:00|||||||||23
1703015700000|2023-12-19 19:55:00|2334.8|2333.6|2334.8|2333.6|2334.8|2333.6|2334.3|2333.1|159
1703016000000|2023-12-19 20:00:00|2335.3|2334.1|2334.8|2333.6|2335.3|2334.1|2334.8|2333.6|91
1703016300000|2023-12-19 20:05:00|2334.6|2333.4|2334.8|2333.6|2334.8|2333.6|2334.3|2333.1|51
1703016600000|2023-12-19 20:10:00|2335.3|2334.1|2335.3|2334.1|2335.8|2334.6|2335.3|2334.1|138
1703016900000|2023-12-19 20:15:00|2335.8|2334.6|2335.8|2334.6|2335.8|2334.6|2335.8|2334.6|44
1703017200000|2023-12-19 20:20:00|||||||||28
1703017500000|2023-12-19 20:25:00|2336.3|2335.1|2336.3|2335.1|2336.3|2335.1|2336.3|2335.1|84
1703017800000|2023-12-19 20:30:00|2336.1|2334.9|2335.8|2334.6|2336.3|2335.1|2335.8|2334.6|158
1703018100000|2023-12-19 20:35:00|2336.3|2335.1|2336.8|2335.6|2336.8|2335.6|2336.3|2335.1|42
1703018400000|2023-12-19 20:40:00|2337.3|2336.1|2336.8|2335.6|2337.3|2336.1|2336.8|2335.6|115
1703018700000|2023-12-19 20:45:00|2336.6|2335.4|2335.8|2334.6|2336.8|2335.6|2335.8|2334.6|103
1703019000000|2023-12-19 20:50:00|2335.6|2334.4|2336.8|2334.8|2336.8|2335.1|2335.3|2334.1|86
1703019300000|2023-12-19 20:55:00|2336.9|2334.9|2337.4|2335.4|2337.7|2335.7|2336.7|2334.7|0
1703019600000|2023-12-19 21:00:00|2337.3|2335.3|2336.8|2334.8|2337.4|2335.4|2336.7|2334.7|10
1703019900000|2023-12-19 21:05:00|2336.9|2334.9|2336.9|2334.9|2336.9|2334.9|2336.4|2334.4|0
1703020200000|2023-12-19 21:10:00|2337|2335|2337.3|2335.3|2337.4|2335.4|2337|2335|0
1703020500000|2023-12-19 21:15:00|2337.4|2335.4|2338.1|2336.1|2338.2|2336.2|2337.4|2335.4|0
1703020800000|2023-12-19 21:20:00|2338.2|2336.2|2338.2|2336.2|2338.2|2336.2|2338.1|2336.1|0
1703021100000|2023-12-19 21:25:00|2338.1|2336.1|2338.2|2336.2|2338.5|2336.5|2338.1|2336.1|0
1703021700000|2023-12-19 21:35:00|2338.4|2336.4|2338.2|2336.2|2338.4|2336.4|2338.2|2336.2|0
1703022000000|2023-12-19 21:40:00|2338.1|2336.1|2337.9|2335.9|2338.2|2336.2|2337.9|2335.9|0
1703022300000|2023-12-19 21:45:00|2338.1|2336.1|2337.9|2335.9|2338.1|2336.1|2337.9|2335.9|0
1703022600000|2023-12-19 21:50:00|2338|2336|2339.2|2337.2|2339.2|2337.2|2338|2336|0
1703022900000|2023-12-19 21:55:00|2339|2337|2339.3|2337.3|2339.5|2337.5|2339|2337|0
1703023200000|2023-12-19 22:00:00|2339.4|2337.4|2339.3|2337.3|2339.4|2337.4|2339.3|2337.3|0
1703023500000|2023-12-19 22:05:00|2339.2|2337.2|2339.3|2337.3|2339.3|2337.3|2339.2|2337.2|0
1703023800000|2023-12-19 22:10:00|2339.2|2337.2|2339.2|2337.2|2339.4|2337.4|2339.2|2337.2|0
1703024100000|2023-12-19 22:15:00|2339.4|2337.4|2339.4|2337.4|2339.4|2337.4|2339.2|2337.2|0
1703024400000|2023-12-19 22:20:00|2339.3|2337.3|2339.5|2337.5|2339.5|2337.5|2339.3|2337.3|0
1703024700000|2023-12-19 22:25:00|2339.6|2337.6|2339.6|2337.6|2339.6|2337.6|2339.6|2337.6|0
1703025000000|2023-12-19 22:30:00|2339.7|2337.7|2339.7|2337.7|2339.7|2337.7|2339.6|2337.6|0
1703025900000|2023-12-19 22:45:00|2339.6|2337.6|2339.5|2337.5|2339.6|2337.6|2339.5|2337.5|0
1703026800000|2023-12-19 23:00:00|2339.4|2337.4|2342.4|2340.4|2342.4|2340.4|2338.6|2336.6|0
1703027100000|2023-12-19 23:05:00|2342.2|2340.2|2341.9|2339.9|2342.2|2340.2|2341.2|2339.2|0
1703027400000|2023-12-19 23:10:00|2341.8|2339.8|2341.7|2339.7|2341.8|2339.8|2341.6|2339.6|0
1703027700000|2023-12-19 23:15:00|2341.6|2339.6|2341.8|2339.8|2342|2340|2341.4|2339.4|0
1703028000000|2023-12-19 23:20:00|2341.7|2339.7|2341.8|2339.8|2341.8|2339.8|2341|2339|0
1703028300000|2023-12-19 23:25:00|2342|2340|2341.7|2339.7|2342|2340|2341.4|2339.4|0
1703028600000|2023-12-19 23:30:00|2341.4|2339.4|2342.9|2340.9|2342.9|2340.9|2341.2|2339.2|0
1703028900000|2023-12-19 23:35:00|2342.7|2340.7|2343.2|2341.2|2343.6|2341.6|2342.3|2340.3|0
1703029200000|2023-12-19 23:40:00|2342.8|2340.8|2341.3|2339.3|2342.8|2340.8|2341.2|2339.2|0
1703029500000|2023-12-19 23:45:00|2341.2|2339.2|2336.8|2335.6|2341.8|2340.6|2336.8|2335.6|663
1703029800000|2023-12-19 23:50:00|2337.3|2336.1|2338.3|2337.1|2338.3|2337.1|2336.6|2335.4|347
1703030100000|2023-12-19 23:55:00|2338.1|2336.9|2339.8|2338.6|2341.3|2340.1|2338.1|2336.9|338
1703030400000|2023-12-20 00:00:00|2339.6|2338.8|2354.6|2353.8|2355.1|2354.3|2339.6|2338.8|2611
1703030700000|2023-12-20 00:05:00|2354.1|2353.3|2355.6|2354.8|2356.1|2355.3|2352.6|2351.8|1058
1703031000000|2023-12-20 00:10:00|2355.4|2354.6|2354.1|2353.3|2356.6|2355.8|2353.1|2352.3|588
1703031300000|2023-12-20 00:15:00|2354.4|2353.6|2353.1|2352.3|2355.9|2355.1|2352.6|2351.8|705
1703031600000|2023-12-20 00:20:00|2353.6|2352.8|2352.1|2351.3|2354.6|2353.8|2351.6|2350.8|674
1703031900000|2023-12-20 00:25:00|2352.4|2351.6|2354.6|2353.8|2355.1|2354.3|2351.1|2350.3|660
1703032200000|2023-12-20 00:30:00|2354.9|2354.1|2355.6|2354.8|2356.1|2355.3|2352.6|2351.8|501
1703032500000|2023-12-20 00:35:00|2355.1|2354.3|2355.1|2354.3|2356.1|2355.3|2353.4|2352.6|536
1703032800000|2023-12-20 00:40:00|2354.6|2353.8|2354.1|2353.3|2356.6|2355.8|2353.1|2352.3|520
1703033100000|2023-12-20 00:45:00|2354.6|2353.8|2355.9|2355.1|2356.6|2355.8|2353.6|2352.8|402
1703033400000|2023-12-20 00:50:00|2356.1|2355.3|2356.6|2355.8|2357.1|2356.3|2354.6|2353.8|371
1703033700000|2023-12-20 00:55:00|2356.4|2355.6|2355.1|2354.3|2357.1|2356.3|2354.6|2353.8|277
1703034000000|2023-12-20 01:00:00|2354.6|2353.8|2352.6|2351.8|2355.6|2354.8|2351.6|2350.8|513
1703034300000|2023-12-20 01:05:00|2352.1|2351.3|2354.1|2353.3|2355.6|2354.8|2351.6|2350.8|355
1703034600000|2023-12-20 01:10:00|2354.4|2353.6|2354.4|2353.6|2355.1|2354.3|2353.6|2352.8|278
1703034900000|2023-12-20 01:15:00|2354.6|2353.8|2357.6|2356.8|2358.1|2357.3|2354.6|2353.8|476
1703035200000|2023-12-20 01:20:00|2357.1|2356.3|2359.6|2358.8|2359.9|2359.1|2357.1|2356.3|381
1703035500000|2023-12-20 01:25:00|2360.1|2359.3|2360.1|2359.3|2360.6|2359.8|2359.6|2358.8|447
1703035800000|2023-12-20 01:30:00|2359.6|2358.8|2358.6|2357.8|2361.1|2360.3|2358.6|2357.8|326
1703036100000|2023-12-20 01:35:00|2358.9|2358.1|2359.4|2358.6|2359.6|2358.8|2358.1|2357.3|227
1703036400000|2023-12-20 01:40:00|2359.6|2358.8|2360.6|2359.8|2361.1|2360.3|2359.1|2358.3|247
1703036700000|2023-12-20 01:45:00|2360.1|2359.3|2362.1|2361.3|2362.6|2361.8|2360.1|2359.3|481
1703037000000|2023-12-20 01:50:00|2361.6|2360.8|2361.1|2360.3|2362.1|2361.3|2360.6|2359.8|181
1703037300000|2023-12-20 01:55:00|2360.9|2360.1|2361.1|2360.3|2361.1|2360.3|2359.6|2358.8|234
1703037600000|2023-12-20 02:00:00|2360.6|2359.8|2362.1|2361.3|2362.6|2361.8|2360.6|2359.8|489
1703037900000|2023-12-20 02:05:00|2361.6|2360.8|2361.6|2360.8|2362.6|2361.8|2361.6|2360.8|404
1703038200000|2023-12-20 02:10:00|2361.4|2360.6|2360.6|2359.8|2362.6|2361.8|2360.6|2359.8|485
1703038500000|2023-12-20 02:15:00|2360.9|2360.1|2359.6|2358.8|2361.1|2360.3|2358.6|2357.8|441
1703038800000|2023-12-20 02:20:00|2359.9|2359.1|2360.1|2359.3|2361.1|2360.3|2359.6|2358.8|247
1703039100000|2023-12-20 02:25:00|2359.6|2358.8|2359.1|2358.3|2360.1|2359.3|2358.6|2357.8|194
1703039400000|2023-12-20 02:30:00|2359.4|2358.6|2361.1|2360.3|2361.1|2360.3|2359.1|2358.3|241
1703039700000|2023-12-20 02:35:00|2360.6|2359.8|2362.6|2361.8|2362.6|2361.8|2360.6|2359.8|201
1703040000000|2023-12-20 02:40:00|2362.4|2361.6|2362.1|2361.3|2362.6|2361.8|2361.6|2360.8|91
1703040300000|2023-12-20 02:45:00|2362.4|2361.6|2361.6|2360.8|2362.4|2361.6|2361.6|2360.8|127
1703040600000|2023-12-20 02:50:00|2362.1|2361.3|2360.9|2360.1|2362.1|2361.3|2360.1|2359.3|190
1703040900000|2023-12-20 02:55:00|2360.6|2359.8|2361.6|2360.8|2362.1|2361.3|2360.6|2359.8|152
1703041200000|2023-12-20 03:00:00|2361.1|2360.3|2361.6|2360.8|2361.6|2360.8|2361.1|2360.3|103
1703041500000|2023-12-20 03:05:00|2361.1|2360.3|2361.1|2360.3|2361.6|2360.8|2361.1|2360.3|49
1703041800000|2023-12-20 03:10:00|2361.6|2360.8|2361.6|2360.8|2361.6|2360.8|2361.1|2360.3|110
1703042100000|2023-12-20 03:15:00|2361.1|2360.3|2361.1|2360.3|2361.1|2360.3|2361.1|2360.3|30
1703042400000|2023-12-20 03:20:00|2360.6|2359.8|2360.1|2359.3|2360.6|2359.8|2360.1|2359.3|116
1703042700000|2023-12-20 03:25:00|2359.6|2358.8|2360.6|2359.8|2360.6|2359.8|2359.6|2358.8|118
1703043000000|2023-12-20 03:30:00|2360.1|2359.3|2359.1|2358.3|2360.6|2359.8|2358.6|2357.8|759
1703043300000|2023-12-20 03:35:00|2359.6|2358.8|2360.6|2359.8|2361.1|2360.3|2359.1|2358.3|478
1703043600000|2023-12-20 03:40:00|2360.4|2359.6|2360.1|2359.3|2360.6|2359.8|2358.6|2357.8|342
1703043900000|2023-12-20 03:45:00|2359.6|2358.8|2362.1|2361.3|2362.6|2361.8|2359.6|2358.8|555
1703044200000|2023-12-20 03:50:00|2361.9|2361.1|2358.1|2357.3|2362.1|2361.3|2358.1|2357.3|496
1703044500000|2023-12-20 03:55:00|2358.6|2357.8|2358.1|2357.3|2359.1|2358.3|2357.6|2356.8|244
1703044800000|2023-12-20 04:00:00|2358.4|2357.6|2356.6|2355.8|2358.6|2357.8|2356.1|2355.3|449
1703045100000|2023-12-20 04:05:00|2356.1|2355.3|2356.1|2355.3|2357.1|2356.3|2355.6|2354.8|301
1703045400000|2023-12-20 04:10:00|2356.4|2355.6|2355.1|2354.3|2357.6|2356.8|2355.1|2354.3|322
1703045700000|2023-12-20 04:15:00|2355.6|2354.8|2355.1|2354.3|2356.6|2355.8|2355.1|2354.3|314
1703046000000|2023-12-20 04:20:00|2355.4|2354.6|2354.1|2353.3|2355.4|2354.6|2353.6|2352.8|698
1703046300000|2023-12-20 04:25:00|2354.6|2353.8|2353.1|2352.3|2354.6|2353.8|2352.6|2351.8|445
1703046600000|2023-12-20 04:30:00|2353.6|2352.8|2355.6|2354.8|2355.9|2355.1|2353.6|2352.8|400
1703046900000|2023-12-20 04:35:00|2355.9|2355.1|2354.6|2353.8|2355.9|2355.1|2354.1|2353.3|407
1703047200000|2023-12-20 04:40:00|2355.1|2354.3|2355.1|2354.3|2355.4|2354.6|2353.6|2352.8|349
1703047500000|2023-12-20 04:45:00|2355.4|2354.6|2355.1|2354.3|2355.6|2354.8|2354.6|2353.8|306
1703047800000|2023-12-20 04:50:00|2354.9|2354.1|2354.6|2353.8|2355.1|2354.3|2353.9|2353.1|319
1703048100000|2023-12-20 04:55:00|2354.9|2354.1|2355.6|2354.8|2355.6|2354.8|2354.6|2353.8|255
1703048400000|2023-12-20 05:00:00|2355.1|2354.3|2354.6|2353.8|2356.1|2355.3|2354.6|2353.8|383
1703048700000|2023-12-20 05:05:00|2354.1|2353.3|2354.1|2353.3|2354.6|2353.8|2353.6|2352.8|270
1703049000000|2023-12-20 05:10:00|2354.4|2353.6|2353.6|2352.8|2355.1|2354.3|2353.1|2352.3|521
1703049300000|2023-12-20 05:15:00|2353.9|2353.1|2355.6|2354.8|2355.6|2354.8|2353.6|2352.8|375
1703049600000|2023-12-20 05:20:00|2355.9|2355.1|2357.6|2356.8|2357.6|2356.8|2355.1|2354.3|709
1703049900000|2023-12-20 05:25:00|2357.9|2357.1|2357.6|2356.8|2358.6|2357.8|2356.6|2355.8|374
1703050200000|2023-12-20 05:30:00|2357.1|2356.3|2358.6|2357.8|2359.4|2358.6|2357.1|2356.3|369
1703050500000|2023-12-20 05:35:00|2358.1|2357.3|2355.1|2354.3|2358.6|2357.8|2355.1|2354.3|411
1703050800000|2023-12-20 05:40:00|2354.9|2354.1|2354.1|2353.3|2355.1|2354.3|2353.6|2352.8|561
1703051100000|2023-12-20 05:45:00|2353.6|2352.8|2351.1|2350.3|2354.6|2353.8|2351.1|2350.3|971
1703051400000|2023-12-20 05:50:00|2351.6|2350.8|2352.1|2351.3|2353.6|2352.8|2350.6|2349.8|994
1703051700000|2023-12-20 05:55:00|2351.9|2351.1|2351.6|2350.8|2352.6|2351.8|2350.6|2349.8|2338
1703052000000|2023-12-20 06:00:00|2350.6|2349.8|2353.6|2352.8|2353.6|2352.8|2350.1|2349.3|3377
1703052300000|2023-12-20 06:05:00|2353.1|2352.3|2352.9|2350.9|2353.6|2352.8|2352.1|2350.8|693
1703052600000|2023-12-20 06:10:00|2353|2351|2349.8|2347.8|2353.5|2351.5|2349.8|2347.8|0
1703052900000|2023-12-20 06:15:00|2349.5|2347.5|2350.8|2348.8|2351.3|2349.3|2349.5|2347.5|610
1703053200000|2023-12-20 06:20:00|2350.6|2348.6|2351|2349|2351|2349|2350.6|2348.6|0
1703053500000|2023-12-20 06:25:00|2350.7|2348.7|2350.9|2348.9|2351.2|2349.2|2350.5|2348.5|0
1703053800000|2023-12-20 06:30:00|2351|2349|2351|2349|2351.2|2349.2|2350.7|2348.7|0
1703054100000|2023-12-20 06:35:00|2350.9|2348.9|2350.7|2348.7|2350.9|2348.9|2350.7|2348.7|0
1703054400000|2023-12-20 06:40:00|2350.8|2348.8|2350.8|2348.8|2350.8|2348.8|2350.7|2348.7|0
1703054700000|2023-12-20 06:45:00|2350.9|2348.9|2350.4|2348.4|2350.9|2348.9|2350.4|2348.4|0
1703055000000|2023-12-20 06:50:00|2350.2|2348.2|2350.5|2348.5|2350.5|2348.5|2349.9|2347.9|0
1703055300000|2023-12-20 06:55:00|2350.4|2348.4|2350.4|2348.4|2350.5|2348.5|2350|2348|0
1703055600000|2023-12-20 07:00:00|2350.3|2348.3|2350.2|2348.2|2350.4|2348.4|2349.9|2347.9|0
1703055900000|2023-12-20 07:05:00|2350.1|2348.1|2350|2348|2350.2|2348.2|2349.9|2347.9|0
1703056200000|2023-12-20 07:10:00|2350.1|2348.1|2348.3|2346.3|2350.2|2348.2|2348|2346|0
1703056500000|2023-12-20 07:15:00|2348.2|2346.2|2349.3|2347.3|2349.5|2347.5|2348|2346|0
1703056800000|2023-12-20 07:20:00|2349.5|2347.5|2349|2347|2349.7|2347.7|2348.7|2346.7|0
1703057100000|2023-12-20 07:25:00|2348.9|2346.9|2348.6|2346.6|2349|2347|2348.4|2346.4|0
1703057400000|2023-12-20 07:30:00|2348.5|2346.5|2347.8|2346.6|2348.8|2347.6|2347.8|2346.5|208
1703057700000|2023-12-20 07:35:00|2348.1|2346.9|2347.3|2346.1|2348.3|2347.1|2347.3|2346.1|76
1703058000000|2023-12-20 07:40:00|2347.6|2346.4|2348.3|2347.1|2348.3|2347.1|2347.1|2345.9|110
1703058300000|2023-12-20 07:45:00|2347.8|2346.6|2348.3|2347.1|2348.3|2347.1|2347.8|2346.6|98
1703058600000|2023-12-20 07:50:00|2347.8|2346.6|2347.6|2346.4|2348.3|2347.1|2347.3|2346.1|115
1703058900000|2023-12-20 07:55:00|2347.8|2346.6|2346.8|2345.6|2348.3|2347.1|2346.8|2345.6|190
1703059200000|2023-12-20 08:00:00|2347.3|2346.1|2347.3|2346.1|2347.6|2346.4|2345.3|2344.1|327
1703059500000|2023-12-20 08:05:00|2346.8|2345.6|2347.8|2346.6|2347.8|2346.6|2346.3|2345.1|121
1703059800000|2023-12-20 08:10:00|2347.3|2346.1|2345.8|2344.6|2347.6|2346.4|2345.8|2344.6|65
1703060100000|2023-12-20 08:15:00|2346.1|2344.9|2345.3|2344.1|2346.3|2345.1|2344.8|2343.6|88
1703060400000|2023-12-20 08:20:00|2344.8|2343.6|2344.8|2343.6|2345.3|2344.1|2344.3|2343.1|80
1703060700000|2023-12-20 08:25:00|2344.6|2343.4|2344.3|2343.1|2344.6|2343.4|2343.8|2342.6|89
1703061000000|2023-12-20 08:30:00|2344.1|2342.9|2342.8|2341.6|2344.3|2343.1|2342.8|2341.6|82
1703061300000|2023-12-20 08:35:00|2342.3|2341.1|2342.3|2341.1|2342.8|2341.6|2341.8|2340.6|102
1703061600000|2023-12-20 08:40:00|2342.8|2341.6|2341.8|2340.6|2342.8|2341.6|2341.3|2340.1|41
1703061900000|2023-12-20 08:45:00|2342.1|2340.9|2342.8|2341.6|2342.8|2341.6|2341.3|2340.1|46
1703062200000|2023-12-20 08:50:00|2342.6|2341.4|2342.8|2341.6|2343.3|2342.1|2342.3|2341.1|88
1703062500000|2023-12-20 08:55:00|2342.3|2341.1|2342.3|2341.1|2342.8|2341.6|2342.3|2341.1|47
1703062800000|2023-12-20 09:00:00|2342.8|2341.6|2341.6|2340.4|2343.3|2342.1|2341.3|2340.1|76
1703063100000|2023-12-20 09:05:00|2341.8|2340.6|2340.3|2339.1|2341.8|2340.6|2340.3|2339.1|112
1703063400000|2023-12-20 09:10:00|2340.1|2338.9|2339.3|2338.1|2340.8|2339.6|2339.3|2338.1|162
1703063700000|2023-12-20 09:15:00|2339.6|2338.4|2340.3|2339.1|2340.3|2339.1|2339.3|2338.1|34
1703064000000|2023-12-20 09:20:00|2339.8|2338.6|2341.8|2340.6|2341.8|2340.6|2339.8|2338.6|67
1703064300000|2023-12-20 09:25:00|2342.3|2341.1|2340.3|2339.1|2342.3|2341.1|2340.3|2339.1|47
1703064600000|2023-12-20 09:30:00|2340.8|2339.6|2341.1|2339.9|2341.3|2340.1|2340.3|2339.1|49
1703064900000|2023-12-20 09:35:00|2340.8|2339.6|2341.3|2340.1|2341.8|2340.6|2340.8|2339.6|44
1703065200000|2023-12-20 09:40:00|2341.6|2340.4|2340.8|2339.6|2341.8|2340.6|2340.8|2339.6|81
1703065500000|2023-12-20 09:45:00|2341.1|2339.9|2341.3|2340.1|2341.3|2340.1|2340.6|2339.4|24
1703065800000|2023-12-20 09:50:00|2341.8|2340.6|2341.8|2340.6|2341.8|2340.6|2341.3|2340.1|79
1703066100000|2023-12-20 09:55:00|2341.6|2340.4|2341.8|2340.6|2341.8|2340.6|2341.3|2340.1|47
1703066400000|2023-12-20 10:00:00|2341.3|2340.1|2341.8|2340.6|2342.3|2341.1|2341.3|2340.1|42
1703066700000|2023-12-20 10:05:00|2341.6|2340.4|2340.3|2339.1|2341.8|2340.6|2340.3|2339.1|51
1703067000000|2023-12-20 10:10:00|2340.1|2338.9|2340.3|2339.1|2340.3|2339.1|2339.8|2338.6|68
1703067300000|2023-12-20 10:15:00|2340.1|2338.9|2339.8|2338.6|2340.3|2339.1|2339.3|2338.1|91
1703067600000|2023-12-20 10:20:00|2339.6|2338.4|2339.3|2338.1|2339.8|2338.6|2339.3|2338.1|56
1703067900000|2023-12-20 10:25:00|2338.8|2337.6|2338.8|2337.6|2338.8|2337.6|2338.8|2337.6|36
1703068200000|2023-12-20 10:30:00|2339.3|2338.1|2339.8|2338.6|2339.8|2338.6|2339.1|2337.9|116
1703068500000|2023-12-20 10:35:00|2339.3|2338.1|2339.8|2338.6|2340.3|2339.1|2339.1|2337.9|234
1703068800000|2023-12-20 10:40:00|2340.3|2339.1|2341.3|2340.1|2341.3|2340.1|2340.3|2339.1|39
1703069100000|2023-12-20 10:45:00|2341.1|2339.9|2341.3|2340.1|2341.3|2340.1|2340.8|2339.6|62
1703069400000|2023-12-20 10:50:00|2341.1|2339.9|2340.8|2339.6|2341.1|2339.9|2340.8|2339.6|93
1703069700000|2023-12-20 10:55:00|2340.6|2339.4|2340.8|2339.6|2340.8|2339.6|2340.3|2339.1|56
1703070000000|2023-12-20 11:00:00|2340.6|2339.4|2340.8|2339.6|2340.8|2339.6|2340.3|2339.1|22
1703070300000|2023-12-20 11:05:00|2340.3|2339.1|2340.8|2339.6|2341.3|2340.1|2340.3|2339.1|25
1703070600000|2023-12-20 11:10:00|2341.1|2339.9|2341.3|2340.1|2341.8|2340.6|2340.8|2339.6|15
1703070900000|2023-12-20 11:15:00|2341.8|2340.6|2341.8|2340.6|2341.8|2340.6|2341.3|2340.1|17
1703071200000|2023-12-20 11:20:00|2342.3|2341.1|2342.8|2341.6|2342.8|2341.6|2342.1|2340.9|17
1703071500000|2023-12-20 11:25:00|2343.3|2342.1|2342.3|2341.1|2343.3|2342.1|2342.1|2340.9|24
1703071800000|2023-12-20 11:30:00|2342.6|2341.4|2342.8|2341.6|2342.8|2341.6|2342.3|2341.1|35
1703072100000|2023-12-20 11:35:00|2342.6|2341.4|2342.3|2341.1|2342.8|2341.6|2342.3|2341.1|13
1703072400000|2023-12-20 11:40:00|2342.1|2340.9|2342.1|2340.9|2342.3|2341.1|2341.8|2340.6|20
1703072700000|2023-12-20 11:45:00|2341.8|2340.6|2342.3|2341.1|2342.8|2341.6|2341.8|2340.6|53
1703073000000|2023-12-20 11:50:00|2342.1|2340.9|2341.3|2340.1|2342.3|2341.1|2341.3|2340.1|26
1703073300000|2023-12-20 11:55:00|2341.8|2340.6|2342.6|2341.4|2342.8|2341.6|2341.8|2340.6|43
1703073600000|2023-12-20 12:00:00|2342.3|2341.1|2342.8|2341.6|2342.8|2341.6|2342.3|2341.1|50
1703073900000|2023-12-20 12:05:00|2342.6|2341.4|2341.8|2340.6|2342.8|2341.6|2341.8|2340.6|27
1703074200000|2023-12-20 12:10:00|2342.3|2341.1|2343.1|2341.9|2343.3|2342.1|2341.8|2340.6|43
1703074500000|2023-12-20 12:15:00|2343.3|2342.1|2344.3|2343.1|2344.3|2343.1|2343.3|2342.1|39
1703074800000|2023-12-20 12:20:00|2344.1|2342.9|2343.3|2342.1|2344.3|2343.1|2343.3|2342.1|69
1703075100000|2023-12-20 12:25:00|2343.6|2342.4|2344.3|2343.1|2344.6|2343.4|2343.6|2342.4|53
1703075400000|2023-12-20 12:30:00|2344.8|2343.6|2344.8|2343.6|2344.8|2343.6|2344.3|2343.1|104
1703075700000|2023-12-20 12:35:00|2344.6|2343.4|2344.8|2343.6|2344.8|2343.6|2344.3|2343.1|64
1703076000000|2023-12-20 12:40:00|2344.6|2343.4|2345.3|2344.1|2345.3|2344.1|2344.3|2343.1|47
1703076300000|2023-12-20 12:45:00|2345.1|2343.9|2344.3|2343.1|2345.3|2344.1|2344.3|2343.1|53
1703076600000|2023-12-20 12:50:00|2344.1|2342.9|2343.3|2342.1|2344.3|2343.1|2343.3|2342.1|14
1703076900000|2023-12-20 12:55:00|2343.8|2342.6|2344.3|2343.1|2344.3|2343.1|2343.6|2342.4|28
1703077200000|2023-12-20 13:00:00|2344.1|2342.9|2344.8|2343.6|2344.8|2343.6|2343.8|2342.6|10
1703077500000|2023-12-20 13:05:00|2344.6|2343.4|2344.3|2343.1|2344.6|2343.4|2343.8|2342.6|18
1703077800000|2023-12-20 13:10:00|2343.8|2342.6|2344.1|2342.9|2344.3|2343.1|2343.8|2342.6|32
1703078100000|2023-12-20 13:15:00|2344.3|2343.1|2344.3|2343.1|2344.6|2343.4|2343.8|2342.6|27
1703078400000|2023-12-20 13:20:00|2343.8|2342.6|2344.3|2343.1|2344.3|2343.1|2343.8|2342.6|24
1703078700000|2023-12-20 13:25:00|2344.1|2342.9|2344.3|2343.1|2344.3|2343.1|2343.8|2342.6|12
1703079000000|2023-12-20 13:30:00|2344.1|2342.9|2343.8|2342.6|2344.3|2343.1|2343.8|2342.6|35
1703079300000|2023-12-20 13:35:00|2344.1|2342.9|2344.3|2343.1|2344.8|2343.6|2343.8|2342.6|59
1703079600000|2023-12-20 13:40:00|2344.1|2342.9|2343.8|2342.6|2344.3|2343.1|2343.8|2342.6|53
1703079900000|2023-12-20 13:45:00|2343.3|2342.1|2343.8|2342.6|2343.8|2342.6|2343.3|2342.1|49
1703080200000|2023-12-20 13:50:00|2343.3|2342.1|2342.8|2341.6|2343.3|2342.1|2342.6|2341.4|77
1703080500000|2023-12-20 13:55:00|2342.6|2341.4|2341.8|2340.6|2342.8|2341.6|2341.8|2340.6|46
1703080800000|2023-12-20 14:00:00|2342.3|2341.1|2341.3|2340.1|2342.3|2341.1|2341.3|2340.1|80
1703081100000|2023-12-20 14:05:00|2341.8|2340.6|2341.8|2340.6|2341.8|2340.6|2341.8|2340.6|73
1703081400000|2023-12-20 14:10:00|||||||||119
1703081700000|2023-12-20 14:15:00|||||||||68
1703082000000|2023-12-20 14:20:00|||||||||60
1703082300000|2023-12-20 14:25:00|2341.6|2340.4|2341.8|2340.6|2341.8|2340.6|2341.3|2340.1|101
1703082600000|2023-12-20 14:30:00|2341.3|2340.1|2339.8|2338.6|2341.3|2340.1|2339.3|2338.1|259
1703082900000|2023-12-20 14:35:00|2340.3|2339.1|2340.3|2339.1|2340.6|2339.4|2339.3|2338.1|137
1703083200000|2023-12-20 14:40:00|2340.8|2339.6|2339.8|2338.6|2340.8|2339.6|2338.8|2337.6|188
1703083500000|2023-12-20 14:45:00|2339.3|2338.1|2338.8|2337.6|2339.8|2338.6|2338.3|2337.1|121
1703083800000|2023-12-20 14:50:00|2339.1|2337.9|2339.8|2338.6|2340.3|2339.1|2338.8|2337.6|148
1703084100000|2023-12-20 14:55:00|2339.3|2338.1|2339.8|2338.6|2340.3|2339.1|2339.3|2338.1|81
1703084400000|2023-12-20 15:00:00|2340.1|2338.9|2341.3|2340.1|2341.3|2340.1|2340.1|2338.9|96
1703084700000|2023-12-20 15:05:00|2341.8|2340.6|2342.8|2341.6|2343.3|2342.1|2341.3|2340.1|212
1703085000000|2023-12-20 15:10:00|2342.3|2341.1|2343.3|2342.1|2343.3|2342.1|2342.3|2341.1|70
1703085300000|2023-12-20 15:15:00|2342.8|2341.6|2342.8|2341.6|2343.8|2342.6|2342.8|2341.6|108
1703085600000|2023-12-20 15:20:00|2343.1|2341.9|2343.8|2342.6|2343.8|2342.6|2342.8|2341.6|72
1703085900000|2023-12-20 15:25:00|2344.3|2343.1|2343.8|2342.6|2344.3|2343.1|2343.3|2342.1|45
1703086200000|2023-12-20 15:30:00|2344.3|2343.1|2344.1|2342.9|2344.3|2343.1|2343.8|2342.6|83
1703086500000|2023-12-20 15:35:00|2343.8|2342.6|2344.3|2343.1|2344.8|2343.6|2343.8|2342.6|107
1703086800000|2023-12-20 15:40:00|2344.6|2343.4|2345.8|2344.6|2345.8|2344.6|2344.3|2343.1|86
1703087100000|2023-12-20 15:45:00|2345.6|2344.4|2345.8|2344.6|2346.3|2345.1|2345.6|2344.4|113
1703087400000|2023-12-20 15:50:00|2346.1|2344.9|2343.8|2342.6|2346.1|2344.9|2343.8|2342.6|56
1703087700000|2023-12-20 15:55:00|2344.3|2343.1|2344.8|2343.6|2344.8|2343.6|2343.8|2342.6|127
1703088000000|2023-12-20 16:00:00|2344.6|2343.4|2345.3|2344.1|2345.8|2344.6|2344.3|2343.1|135
1703088300000|2023-12-20 16:05:00|2345.8|2344.6|2344.3|2343.1|2345.8|2344.6|2344.3|2343.1|42
1703088600000|2023-12-20 16:10:00|2344.6|2343.4|2345.3|2344.1|2345.3|2344.1|2344.3|2343.1|63
1703088900000|2023-12-20 16:15:00|2344.8|2343.6|2346.8|2345.6|2346.8|2345.6|2344.8|2343.6|89
1703089200000|2023-12-20 16:20:00|2347.3|2346.1|2346.8|2345.6|2347.3|2346.1|2346.6|2345.4|42
1703089500000|2023-12-20 16:25:00|2347.3|2346.1|2347.3|2346.1|2347.3|2346.1|2346.8|2345.6|143
1703089800000|2023-12-20 16:30:00|2346.8|2345.6|2346.8|2345.6|2347.3|2346.1|2346.3|2345.1|118
1703090100000|2023-12-20 16:35:00|2346.6|2345.4|2346.3|2345.1|2347.3|2346.1|2345.8|2344.6|111
1703090400000|2023-12-20 16:40:00|2346.1|2344.9|2345.3|2344.1|2346.1|2344.9|2344.8|2343.6|86
1703090700000|2023-12-20 16:45:00|2345.8|2344.6|2345.8|2344.6|2345.8|2344.6|2345.3|2344.1|46
1703091000000|2023-12-20 16:50:00|2345.3|2344.1|2345.8|2344.6|2346.3|2345.1|2345.3|2344.1|46
1703091300000|2023-12-20 16:55:00|2346.3|2345.1|2345.3|2344.1|2346.3|2345.1|2345.3|2344.1|32
1703091600000|2023-12-20 17:00:00|2345.6|2344.4|2346.3|2345.1|2346.8|2345.6|2345.6|2344.4|45
1703091900000|2023-12-20 17:05:00|2345.8|2344.6|2346.3|2345.1|2346.3|2345.1|2345.8|2344.6|28
1703092200000|2023-12-20 17:10:00|2346.8|2345.6|2347.3|2346.1|2347.3|2346.1|2346.3|2345.1|74
1703092500000|2023-12-20 17:15:00|2347.6|2346.4|2348.8|2347.6|2348.8|2347.6|2347.6|2346.4|149
1703092800000|2023-12-20 17:20:00|2348.3|2347.1|2349.3|2348.1|2349.3|2348.1|2348.3|2347.1|67
1703093100000|2023-12-20 17:25:00|2348.8|2347.6|2348.8|2347.6|2348.8|2347.6|2348.8|2347.6|3
1703093400000|2023-12-20 17:30:00|2348.6|2347.4|2348.3|2347.1|2348.6|2347.4|2347.8|2346.6|55
1703093700000|2023-12-20 17:35:00|2348.8|2347.6|2349.3|2348.1|2349.3|2348.1|2348.3|2347.1|46
1703094000000|2023-12-20 17:40:00|2348.8|2347.6|2349.3|2348.1|2349.8|2348.6|2348.8|2347.6|33
1703094300000|2023-12-20 17:45:00|2348.8|2347.6|2349.3|2348.1|2349.3|2348.1|2348.8|2347.6|56
1703094600000|2023-12-20 17:50:00|2349.1|2347.9|2349.3|2348.1|2349.3|2348.1|2348.8|2347.6|48
1703094900000|2023-12-20 17:55:00|2348.8|2347.6|2348.8|2347.6|2348.8|2347.6|2348.3|2347.1|97
1703095200000|2023-12-20 18:00:00|2348.3|2347.1|2347.8|2346.6|2348.8|2347.6|2347.8|2346.6|54
1703095500000|2023-12-20 18:05:00|2348.3|2347.1|2348.3|2347.1|2348.6|2347.4|2347.8|2346.6|98
1703095800000|2023-12-20 18:10:00|2348.6|2347.4|2348.3|2347.1|2348.8|2347.6|2348.3|2347.1|98
1703096100000|2023-12-20 18:15:00|2347.8|2346.6|2347.8|2346.6|2347.8|2346.6|2347.8|2346.6|37
1703096400000|2023-12-20 18:20:00|2347.6|2346.4|2347.3|2346.1|2347.8|2346.6|2347.3|2346.1|63
1703096700000|2023-12-20 18:25:00|2347.6|2346.4|2347.8|2346.6|2348.3|2347.1|2347.6|2346.4|41
1703097000000|2023-12-20 18:30:00|2348.3|2347.1|2348.3|2347.1|2348.3|2347.1|2347.8|2346.6|23
1703097300000|2023-12-20 18:35:00|2348.1|2346.9|2346.8|2345.6|2348.3|2347.1|2346.8|2345.6|41
1703097600000|2023-12-20 18:40:00|2346.6|2345.4|2346.3|2345.1|2346.8|2345.6|2346.3|2345.1|79
1703097900000|2023-12-20 18:45:00|2346.8|2345.6|2346.3|2345.1|2346.8|2345.6|2346.3|2345.1|21
1703098200000|2023-12-20 18:50:00|2346.1|2344.9|2345.8|2344.6|2346.3|2345.1|2345.8|2344.6|35
1703098500000|2023-12-20 18:55:00|2345.3|2344.1|2345.3|2344.1|2345.3|2344.1|2344.8|2343.6|51
1703098800000|2023-12-20 19:00:00|2344.8|2343.6|2343.8|2342.6|2344.8|2343.6|2343.8|2342.6|51
1703099100000|2023-12-20 19:05:00|||||||||8
1703099400000|2023-12-20 19:10:00|2344.1|2342.9|2343.8|2342.6|2344.3|2343.1|2343.3|2342.1|56
1703099700000|2023-12-20 19:15:00|2344.3|2343.1|2343.8|2342.6|2344.3|2343.1|2343.8|2342.6|32
1703100000000|2023-12-20 19:20:00|2343.3|2342.1|2343.3|2342.1|2343.8|2342.6|2343.3|2342.1|24
1703100300000|2023-12-20 19:25:00|2342.8|2341.6|2343.3|2342.1|2343.3|2342.1|2342.8|2341.6|40
1703100600000|2023-12-20 19:30:00|2342.8|2341.6|2341.8|2340.6|2342.8|2341.6|2341.8|2340.6|96
1703100900000|2023-12-20 19:35:00|2342.3|2341.1|2339.8|2338.6|2342.3|2341.1|2339.8|2338.6|152
1703101200000|2023-12-20 19:40:00|2340.1|2338.9|2340.3|2339.1|2341.8|2340.6|2339.8|2338.6|129
1703101500000|2023-12-20 19:45:00|2340.6|2339.4|2339.3|2338.1|2341.3|2340.1|2339.3|2338.1|103
1703101800000|2023-12-20 19:50:00|2339.6|2338.4|2337.3|2336.1|2339.8|2338.6|2334.8|2333.6|297
1703102100000|2023-12-20 19:55:00|2337.8|2336.6|2334.3|2333.1|2337.8|2336.6|2334.3|2333.1|146
1703102400000|2023-12-20 20:00:00|2334.6|2333.4|2332.8|2331.6|2335.3|2334.1|2332.8|2331.6|145
1703102700000|2023-12-20 20:05:00|2332.6|2331.4|2332.3|2331.1|2333.3|2332.1|2331.3|2330.1|208
1703103000000|2023-12-20 20:10:00|2332.8|2331.6|2331.8|2330.6|2334.3|2333.1|2331.8|2330.6|149
1703103300000|2023-12-20 20:15:00|2332.3|2331.1|2334.3|2333.1|2335.3|2334.1|2332.3|2331.1|127
1703103600000|2023-12-20 20:20:00|2334.1|2332.9|2331.8|2330.6|2334.3|2333.1|2331.8|2330.6|72
1703103900000|2023-12-20 20:25:00|2331.6|2330.4|2329.1|2327.9|2332.8|2331.6|2328.8|2327.6|178
1703104200000|2023-12-20 20:30:00|2329.3|2328.1|2328.8|2327.6|2331.1|2329.9|2328.1|2326.9|127
1703104500000|2023-12-20 20:35:00|2328.6|2327.4|2327.3|2326.1|2328.8|2327.6|2327.1|2325.9|133
1703104800000|2023-12-20 20:40:00|2327.1|2325.9|2327.3|2326.1|2328.3|2327.1|2327.1|2325.9|162
1703105100000|2023-12-20 20:45:00|2327.8|2326.6|2327.3|2326.1|2327.8|2326.6|2326.3|2325.1|224
1703105400000|2023-12-20 20:50:00|2327.6|2326.4|2323.2|2321.2|2328.3|2327.1|2322.8|2321.2|268
1703105700000|2023-12-20 20:55:00|2323.1|2321.1|2319.9|2317.9|2323.1|2321.1|2316.7|2314.7|0
1703106000000|2023-12-20 21:00:00|2320|2318|2319.5|2317.5|2321.3|2319.3|2318.1|2316.1|13
1703106300000|2023-12-20 21:05:00|2319.6|2317.6|2319.9|2317.9|2321|2319|2319.5|2317.5|0
1703106600000|2023-12-20 21:10:00|2320.2|2318.2|2320.7|2318.7|2321|2319|2320.2|2318.2|0
1703106900000|2023-12-20 21:15:00|2320.8|2318.8|2321.4|2319.4|2321.5|2319.5|2320.6|2318.6|0
1703107200000|2023-12-20 21:20:00|2321.5|2319.5|2321.5|2319.5|2321.5|2319.5|2321.2|2319.2|0
1703107500000|2023-12-20 21:25:00|2321.6|2319.6|2321.7|2319.7|2321.8|2319.8|2321.4|2319.4|0
1703107800000|2023-12-20 21:30:00|2321.5|2319.5|2322.3|2320.3|2322.4|2320.4|2321.4|2319.4|0
1703108100000|2023-12-20 21:35:00|2322.2|2320.2|2322.2|2320.2|2322.3|2320.3|2322.2|2320.2|0
1703108400000|2023-12-20 21:40:00|2322|2320|2322.4|2320.4|2322.4|2320.4|2322|2320|0
1703108700000|2023-12-20 21:45:00|2322.1|2320.1|2322.2|2320.2|2322.2|2320.2|2322.1|2320.1|0
1703109000000|2023-12-20 21:50:00|2322.1|2320.1|2323.5|2321.5|2323.5|2321.5|2322.1|2320.1|0
1703109300000|2023-12-20 21:55:00|2323.8|2321.8|2324.4|2322.4|2324.4|2322.4|2323.4|2321.4|0
1703109600000|2023-12-20 22:00:00|2324.3|2322.3|2324.5|2322.5|2324.5|2322.5|2324.3|2322.3|0
1703109900000|2023-12-20 22:05:00|2324.6|2322.6|2324.7|2322.7|2324.7|2322.7|2324.6|2322.6|0
1703110200000|2023-12-20 22:10:00|2324.8|2322.8|2324.8|2322.8|2324.8|2322.8|2324.8|2322.8|0
1703110500000|2023-12-20 22:15:00|2324.7|2322.7|2324.7|2322.7|2324.7|2322.7|2324.6|2322.6|0
1703110800000|2023-12-20 22:20:00|2324.6|2322.6|2324.7|2322.7|2324.7|2322.7|2324.6|2322.6|0
1703111100000|2023-12-20 22:25:00|2324.8|2322.8|2324.6|2322.6|2324.8|2322.8|2324.6|2322.6|0
1703111400000|2023-12-20 22:30:00|2324.7|2322.7|2324.7|2322.7|2324.8|2322.8|2324.7|2322.7|0
1703111700000|2023-12-20 22:35:00|2324.6|2322.6|2324.5|2322.5|2324.6|2322.6|2324.5|2322.5|0
1703112000000|2023-12-20 22:40:00|2324.6|2322.6|2324.4|2322.4|2324.6|2322.6|2324.4|2322.4|0
1703112600000|2023-12-20 22:50:00|2324.3|2322.3|2324.3|2322.3|2324.4|2322.4|2324.2|2322.2|0
1703112900000|2023-12-20 22:55:00|2324.2|2322.2|2324.3|2322.3|2324.3|2322.3|2323.8|2321.8|0
1703113200000|2023-12-20 23:00:00|2324.2|2322.2|2323.6|2321.6|2324.9|2322.9|2323.1|2321.1|0
1703113500000|2023-12-20 23:05:00|2323.5|2321.5|2323.4|2321.4|2323.5|2321.5|2322.5|2320.5|0
1703113800000|2023-12-20 23:10:00|2323.5|2321.5|2324.3|2322.3|2324.4|2322.4|2323.5|2321.5|0
1703114100000|2023-12-20 23:15:00|2324.4|2322.4|2324.2|2322.2|2324.4|2322.4|2323.9|2321.9|0
1703114400000|2023-12-20 23:20:00|2324.3|2322.3|2324.6|2322.6|2324.7|2322.7|2324.2|2322.2|0
1703114700000|2023-12-20 23:25:00|2324.7|2322.7|2324.6|2322.6|2325|2323|2324.5|2322.5|0
1703115000000|2023-12-20 23:30:00|2324.7|2322.7|2322.8|2320.8|2324.7|2322.7|2322.2|2320.2|0
1703115300000|2023-12-20 23:35:00|2322.7|2320.7|2322.8|2320.8|2323.6|2321.6|2322.7|2320.7|0
1703115600000|2023-12-20 23:40:00|2322.9|2320.9|2325.9|2323.9|2326.3|2324.3|2322.9|2320.9|0
1703115900000|2023-12-20 23:45:00|2326.3|2324.3|2324.3|2323.1|2330.1|2328.9|2324.3|2323.1|895
1703116200000|2023-12-20 23:50:00|2324.1|2322.9|2324.8|2323.6|2324.8|2323.6|2322.8|2321.6|461
1703116500000|2023-12-20 23:55:00|2324.3|2323.1|2324.8|2323.6|2325.8|2324.6|2324.1|2322.9|549
1703116800000|2023-12-21 00:00:00|2324.6|2323.8|2327.6|2326.8|2328.6|2327.8|2322.1|2321.3|2213
1703117100000|2023-12-21 00:05:00|2327.1|2326.3|2322.6|2321.8|2328.1|2327.3|2321.6|2320.8|1326
1703117400000|2023-12-21 00:10:00|2322.1|2321.3|2325.6|2324.8|2326.1|2325.3|2319.6|2318.8|1336
1703117700000|2023-12-21 00:15:00|2325.1|2324.3|2326.6|2325.8|2327.1|2326.3|2323.6|2322.8|707
1703118000000|2023-12-21 00:20:00|2326.4|2325.6|2327.6|2326.8|2328.6|2327.8|2325.1|2324.3|589
1703118300000|2023-12-21 00:25:00|2328.1|2327.3|2324.6|2323.8|2328.1|2327.3|2324.1|2323.3|650
1703118600000|2023-12-21 00:30:00|2324.1|2323.3|2326.1|2325.3|2326.1|2325.3|2323.6|2322.8|650
1703118900000|2023-12-21 00:35:00|2325.6|2324.8|2327.6|2326.8|2327.6|2326.8|2324.6|2323.8|1028
1703119200000|2023-12-21 00:40:00|2328.1|2327.3|2325.1|2324.3|2328.4|2327.6|2324.6|2323.8|811
1703119500000|2023-12-21 00:45:00|2325.4|2324.6|2325.1|2324.3|2326.1|2325.3|2323.1|2322.3|711
1703119800000|2023-12-21 00:50:00|2324.6|2323.8|2325.1|2324.3|2325.6|2324.8|2323.6|2322.8|532
1703120100000|2023-12-21 00:55:00|2324.6|2323.8|2325.6|2324.8|2326.1|2325.3|2324.1|2323.3|554
1703120400000|2023-12-21 01:00:00|2325.1|2324.3|2325.1|2324.3|2326.1|2325.3|2324.1|2323.3|575
1703120700000|2023-12-21 01:05:00|2325.6|2324.8|2329.1|2328.3|2330.6|2329.8|2325.6|2324.8|437
1703121000000|2023-12-21 01:10:00|2328.6|2327.8|2328.1|2327.3|2329.1|2328.3|2327.1|2326.3|320
1703121300000|2023-12-21 01:15:00|2328.6|2327.8|2329.1|2328.3|2330.1|2329.3|2328.1|2327.3|425
1703121600000|2023-12-21 01:20:00|2329.6|2328.8|2328.6|2327.8|2330.6|2329.8|2328.6|2327.8|437
1703121900000|2023-12-21 01:25:00|2329.1|2328.3|2325.6|2324.8|2329.1|2328.3|2325.1|2324.3|626
1703122200000|2023-12-21 01:30:00|2325.1|2324.3|2324.6|2323.8|2326.9|2326.1|2324.1|2323.3|657
1703122500000|2023-12-21 01:35:00|2324.4|2323.6|2323.6|2322.8|2324.6|2323.8|2322.1|2321.3|827
1703122800000|2023-12-21 01:40:00|2323.9|2323.1|2324.6|2323.8|2326.6|2325.8|2323.6|2322.8|365
1703123100000|2023-12-21 01:45:00|2325.1|2324.3|2324.1|2323.3|2325.6|2324.8|2323.1|2322.3|364
1703123400000|2023-12-21 01:50:00|2323.6|2322.8|2324.1|2323.3|2324.6|2323.8|2323.1|2322.3|268
1703123700000|2023-12-21 01:55:00|2324.6|2323.8|2325.1|2324.3|2326.1|2325.3|2324.1|2323.3|370
1703124000000|2023-12-21 02:00:00|2324.9|2324.1|2323.1|2322.3|2325.1|2324.3|2322.1|2321.3|638
1703124300000|2023-12-21 02:05:00|2322.9|2322.1|2322.6|2321.8|2323.1|2322.3|2321.6|2320.8|454
1703124600000|2023-12-21 02:10:00|2323.1|2322.3|2323.6|2322.8|2324.1|2323.3|2323.1|2322.3|352
1703124900000|2023-12-21 02:15:00|2323.4|2322.6|2322.1|2321.3|2323.9|2323.1|2320.6|2319.8|794
1703125200000|2023-12-21 02:20:00|2322.6|2321.8|2324.1|2323.3|2324.6|2323.8|2322.1|2321.3|384
1703125500000|2023-12-21 02:25:00|2323.6|2322.8|2325.6|2324.8|2326.6|2325.8|2323.4|2322.6|440
1703125800000|2023-12-21 02:30:00|2326.1|2325.3|2329.6|2328.8|2330.1|2329.3|2325.9|2325.1|813
1703126100000|2023-12-21 02:35:00|2330.1|2329.3|2328.1|2327.3|2330.1|2329.3|2327.6|2326.8|415
1703126400000|2023-12-21 02:40:00|2327.6|2326.8|2327.1|2326.3|2327.9|2327.1|2327.1|2326.3|217
1703126700000|2023-12-21 02:45:00|2326.6|2325.8|2325.6|2324.8|2327.1|2326.3|2325.4|2324.6|225
1703127000000|2023-12-21 02:50:00|2325.1|2324.3|2324.6|2323.8|2325.1|2324.3|2324.4|2323.6|217
1703127300000|2023-12-21 02:55:00|2324.9|2324.1|2325.6|2324.8|2325.6|2324.8|2324.9|2324.1|107
1703127600000|2023-12-21 03:00:00|2325.1|2324.3|2324.1|2323.3|2325.4|2324.6|2324.1|2323.3|177
1703127900000|2023-12-21 03:05:00|2323.6|2322.8|2323.6|2322.8|2324.1|2323.3|2323.6|2322.8|83
1703128200000|2023-12-21 03:10:00|2323.1|2322.3|2323.6|2322.8|2324.1|2323.3|2322.6|2321.8|129
1703128500000|2023-12-21 03:15:00|2324.1|2323.3|2325.1|2324.3|2325.1|2324.3|2324.1|2323.3|128
1703128800000|2023-12-21 03:20:00|2325.6|2324.8|2325.1|2324.3|2325.6|2324.8|2325.1|2324.3|96
1703129100000|2023-12-21 03:25:00|2325.4|2324.6|2326.1|2325.3|2326.1|2325.3|2325.1|2324.3|132
1703129400000|2023-12-21 03:30:00|2325.6|2324.8|2327.4|2326.6|2327.6|2326.8|2324.6|2323.8|903
1703129700000|2023-12-21 03:35:00|2327.6|2326.8|2325.6|2324.8|2327.6|2326.8|2325.4|2324.6|412
1703130000000|2023-12-21 03:40:00|2326.1|2325.3|2326.1|2325.3|2327.1|2326.3|2325.6|2324.8|380
1703130300000|2023-12-21 03:45:00|2325.9|2325.1|2324.1|2323.3|2326.1|2325.3|2324.1|2323.3|414
1703130600000|2023-12-21 03:50:00|2323.9|2323.1|2324.6|2323.8|2325.1|2324.3|2323.6|2322.8|323
1703130900000|2023-12-21 03:55:00|2324.1|2323.3|2323.1|2322.3|2324.6|2323.8|2323.1|2322.3|344
1703131200000|2023-12-21 04:00:00|2322.6|2321.8|2322.6|2321.8|2323.1|2322.3|2322.6|2321.8|371
1703131500000|2023-12-21 04:05:00|2322.1|2321.3|2325.1|2324.3|2325.1|2324.3|2322.1|2321.3|770
1703131800000|2023-12-21 04:10:00|2324.6|2323.8|2325.1|2324.3|2325.1|2324.3|2324.1|2323.3|345
1703132100000|2023-12-21 04:15:00|2324.6|2323.8|2324.6|2323.8|2325.6|2324.8|2324.1|2323.3|311
1703132400000|2023-12-21 04:20:00|2324.1|2323.3|2325.1|2324.3|2325.6|2324.8|2323.9|2323.1|212
1703132700000|2023-12-21 04:25:00|2324.6|2323.8|2325.6|2324.8|2326.1|2325.3|2324.4|2323.6|317
1703133000000|2023-12-21 04:30:00|2325.1|2324.3|2324.6|2323.8|2325.1|2324.3|2323.9|2323.1|425
1703133300000|2023-12-21 04:35:00|2324.9|2324.1|2325.1|2324.3|2325.6|2324.8|2324.6|2323.8|238
1703133600000|2023-12-21 04:40:00|2324.6|2323.8|2324.6|2323.8|2325.1|2324.3|2324.6|2323.8|233
1703133900000|2023-12-21 04:45:00|2324.9|2324.1|2324.6|2323.8|2324.9|2324.1|2324.1|2323.3|208
1703134200000|2023-12-21 04:50:00|2324.1|2323.3|2323.1|2322.3|2324.1|2323.3|2322.6|2321.8|515
1703134500000|2023-12-21 04:55:00|2323.6|2322.8|2324.6|2323.8|2325.1|2324.3|2323.1|2322.3|292
1703134800000|2023-12-21 05:00:00|2324.1|2323.3|2325.1|2324.3|2325.4|2324.6|2323.9|2323.1|384
1703135100000|2023-12-21 05:05:00|2324.6|2323.8|2326.1|2325.3|2326.6|2325.8|2324.1|2323.3|498
1703135400000|2023-12-21 05:10:00|2326.6|2325.8|2326.6|2325.8|2326.6|2325.8|2326.1|2325.3|454
1703135700000|2023-12-21 05:15:00|2327.1|2326.3|2327.1|2326.3|2327.1|2326.3|2326.1|2325.3|400
1703136000000|2023-12-21 05:20:00|2327.6|2326.8|2328.6|2327.8|2328.9|2328.1|2327.6|2326.8|200
1703136300000|2023-12-21 05:25:00|2329.1|2328.3|2327.6|2326.8|2329.1|2328.3|2326.9|2326.1|696
1703136600000|2023-12-21 05:30:00|2326.6|2325.8|2326.1|2325.3|2326.6|2325.8|2325.6|2324.8|498
1703136900000|2023-12-21 05:35:00|2326.4|2325.6|2325.1|2324.3|2326.6|2325.8|2325.1|2324.3|569
1703137200000|2023-12-21 05:40:00|2324.6|2323.8|2326.1|2325.3|2326.1|2325.3|2324.1|2323.3|496
1703137500000|2023-12-21 05:45:00|2325.6|2324.8|2325.1|2324.3|2326.4|2325.6|2324.1|2323.3|698
1703137800000|2023-12-21 05:50:00|2324.6|2323.8|2326.1|2325.3|2326.6|2325.8|2324.6|2323.8|840
1703138100000|2023-12-21 05:55:00|2325.6|2324.8|2324.1|2323.3|2326.1|2325.3|2323.6|2322.8|2409
1703138400000|2023-12-21 06:00:00|2324.6|2323.8|2327.1|2326.3|2327.1|2326.3|2324.1|2323.3|2484
1703138700000|2023-12-21 06:05:00|2326.6|2325.8|2326.9|2324.9|2327|2326.1|2325.6|2324.5|689
1703139000000|2023-12-21 06:10:00|2326.7|2324.7|2329.1|2327.1|2329.1|2327.1|2326.5|2324.5|8
1703139300000|2023-12-21 06:15:00|2329|2327|2329.6|2327.6|2329.6|2327.6|2328.4|2326.4|701
1703139600000|2023-12-21 06:20:00|2329.7|2327.7|2329.6|2327.6|2329.7|2327.7|2329.5|2327.5|0
1703139900000|2023-12-21 06:25:00|2329.9|2327.9|2330.6|2328.6|2330.9|2328.9|2329.7|2327.7|0
1703140200000|2023-12-21 06:30:00|2330.8|2328.8|2330.6|2328.6|2330.9|2328.9|2330.6|2328.6|0
1703140500000|2023-12-21 06:35:00|2330.5|2328.5|2329.7|2327.7|2330.5|2328.5|2329.7|2327.7|0
1703140800000|2023-12-21 06:40:00|2329.6|2327.6|2329.9|2327.9|2329.9|2327.9|2329.5|2327.5|0
1703141100000|2023-12-21 06:45:00|2330.3|2328.3|2331|2329|2331|2329|2330.3|2328.3|0
1703141400000|2023-12-21 06:50:00|2330.9|2328.9|2331|2329|2331.5|2329.5|2330.9|2328.9|0
1703141700000|2023-12-21 06:55:00|2331.1|2329.1|2330.7|2328.7|2331.1|2329.1|2330.1|2328.1|0
1703142000000|2023-12-21 07:00:00|2330.8|2328.8|2331.9|2329.9|2331.9|2329.9|2330.7|2328.7|0
1703142300000|2023-12-21 07:05:00|2331.8|2329.8|2332|2330|2332|2330|2331.4|2329.4|0
1703142600000|2023-12-21 07:10:00|2332.1|2330.1|2331.7|2329.7|2332.4|2330.4|2331.3|2329.3|0
1703142900000|2023-12-21 07:15:00|2331.9|2329.9|2332|2330|2332.2|2330.2|2331.4|2329.4|0
1703143200000|2023-12-21 07:20:00|2332.1|2330.1|2331.9|2329.9|2332.2|2330.2|2331.5|2329.5|0
1703143500000|2023-12-21 07:25:00|2331.8|2329.8|2331.6|2329.6|2332.3|2330.3|2331.4|2329.4|0
1703143800000|2023-12-21 07:30:00|2331.7|2329.7|2328.6|2327.4|2332.1|2330.9|2328.3|2327.1|357
1703144100000|2023-12-21 07:35:00|2328.3|2327.1|2326.6|2325.4|2328.8|2327.6|2326.3|2325.1|199
1703144400000|2023-12-21 07:40:00|2326.8|2325.6|2327.8|2326.6|2327.8|2326.6|2326.3|2325.1|192
1703144700000|2023-12-21 07:45:00|2327.3|2326.1|2327.1|2325.9|2327.8|2326.6|2326.8|2325.6|150
1703145000000|2023-12-21 07:50:00|2326.8|2325.6|2326.3|2325.1|2326.8|2325.6|2326.3|2325.1|106
1703145300000|2023-12-21 07:55:00|2326.6|2325.4|2326.8|2325.6|2327.3|2326.1|2326.3|2325.1|188
1703145600000|2023-12-21 08:00:00|2327.3|2326.1|2329.8|2328.6|2330.3|2329.1|2327.3|2326.1|335
1703145900000|2023-12-21 08:05:00|2329.3|2328.1|2329.8|2328.6|2330.6|2329.4|2329.3|2328.1|113
1703146200000|2023-12-21 08:10:00|2330.1|2328.9|2331.3|2330.1|2331.8|2330.6|2329.8|2328.6|195
1703146500000|2023-12-21 08:15:00|2331.6|2330.4|2331.3|2330.1|2331.8|2330.6|2331.1|2329.9|100
1703146800000|2023-12-21 08:20:00|2331.8|2330.6|2331.8|2330.6|2331.8|2330.6|2331.3|2330.1|168
1703147100000|2023-12-21 08:25:00|2331.3|2330.1|2331.3|2330.1|2331.6|2330.4|2329.8|2328.6|117
1703147400000|2023-12-21 08:30:00|2331.1|2329.9|2329.3|2328.1|2331.1|2329.9|2329.3|2328.1|53
1703147700000|2023-12-21 08:35:00|2329.6|2328.4|2331.3|2330.1|2331.3|2330.1|2329.3|2328.1|110
1703148000000|2023-12-21 08:40:00|2331.1|2329.9|2331.3|2330.1|2331.8|2330.6|2331.1|2329.9|62
1703148300000|2023-12-21 08:45:00|2331.6|2330.4|2331.1|2329.9|2331.6|2330.4|2330.8|2329.6|48
1703148600000|2023-12-21 08:50:00|2331.3|2330.1|2331.8|2330.6|2332.3|2331.1|2331.1|2329.9|72
1703148900000|2023-12-21 08:55:00|2332.1|2330.9|2332.3|2331.1|2332.8|2331.6|2332.1|2330.9|74
1703149200000|2023-12-21 09:00:00|2331.8|2330.6|2332.3|2331.1|2332.8|2331.6|2331.8|2330.6|52
1703149500000|2023-12-21 09:05:00|2332.1|2330.9|2331.6|2330.4|2332.3|2331.1|2330.8|2329.6|126
1703149800000|2023-12-21 09:10:00|2331.8|2330.6|2331.8|2330.6|2332.1|2330.9|2331.3|2330.1|52
1703150100000|2023-12-21 09:15:00|2332.3|2331.1|2332.8|2331.6|2333.1|2331.9|2332.1|2330.9|65
1703150400000|2023-12-21 09:20:00|2332.6|2331.4|2332.8|2331.6|2333.1|2331.9|2332.3|2331.1|129
1703150700000|2023-12-21 09:25:00|2332.6|2331.4|2332.8|2331.6|2332.8|2331.6|2332.3|2331.1|74
1703151000000|2023-12-21 09:30:00|2332.3|2331.1|2332.3|2331.1|2332.8|2331.6|2332.3|2331.1|40
1703151300000|2023-12-21 09:35:00|2332.8|2331.6|2330.8|2329.6|2332.8|2331.6|2330.8|2329.6|62
1703151600000|2023-12-21 09:40:00|2331.1|2329.9|2331.3|2330.1|2331.3|2330.1|2331.1|2329.9|13
1703151900000|2023-12-21 09:45:00|2331.1|2329.9|2331.3|2330.1|2332.3|2331.1|2331.1|2329.9|84
1703152200000|2023-12-21 09:50:00|2331.1|2329.9|2330.8|2329.6|2331.3|2330.1|2330.8|2329.6|25
1703152500000|2023-12-21 09:55:00|2330.6|2329.4|2330.8|2329.6|2330.8|2329.6|2330.3|2329.1|23
1703152800000|2023-12-21 10:00:00|2330.6|2329.4|2329.3|2328.1|2330.6|2329.4|2328.8|2327.6|163
1703153100000|2023-12-21 10:05:00|2329.6|2328.4|2329.8|2328.6|2329.8|2328.6|2328.8|2327.6|54
1703153400000|2023-12-21 10:10:00|2329.6|2328.4|2330.3|2329.1|2330.3|2329.1|2329.3|2328.1|73
1703153700000|2023-12-21 10:15:00|2330.8|2329.6|2329.3|2328.1|2330.8|2329.6|2329.3|2328.1|33
1703154000000|2023-12-21 10:20:00|2329.8|2328.6|2328.8|2327.6|2329.8|2328.6|2328.3|2327.1|36
1703154300000|2023-12-21 10:25:00|2328.3|2327.1|2328.3|2327.1|2328.6|2327.4|2327.8|2326.6|63
1703154600000|2023-12-21 10:30:00|2327.8|2326.6|2328.8|2327.6|2329.3|2328.1|2327.8|2326.6|50
1703154900000|2023-12-21 10:35:00|2328.6|2327.4|2327.8|2326.6|2328.8|2327.6|2327.8|2326.6|22
1703155200000|2023-12-21 10:40:00|2328.1|2326.9|2327.8|2326.6|2328.3|2327.1|2327.3|2326.1|31
1703155500000|2023-12-21 10:45:00|2327.6|2326.4|2327.8|2326.6|2328.3|2327.1|2327.3|2326.1|13
1703155800000|2023-12-21 10:50:00|2328.1|2326.9|2328.3|2327.1|2328.8|2327.6|2327.8|2326.6|43
1703156100000|2023-12-21 10:55:00|2328.6|2327.4|2327.8|2326.6|2328.8|2327.6|2327.8|2326.6|12
1703156400000|2023-12-21 11:00:00|2328.3|2327.1|2327.8|2326.6|2328.3|2327.1|2327.6|2326.4|60
1703156700000|2023-12-21 11:05:00|2328.3|2327.1|2327.8|2326.6|2328.6|2327.4|2327.8|2326.6|28
1703157000000|2023-12-21 11:10:00|2328.1|2326.9|2328.8|2327.6|2328.8|2327.6|2327.8|2326.6|17
1703157300000|2023-12-21 11:15:00|2328.6|2327.4|2328.3|2327.1|2328.8|2327.6|2328.1|2326.9|42
1703157600000|2023-12-21 11:20:00|2327.8|2326.6|2326.6|2325.4|2327.8|2326.6|2326.6|2325.4|38
1703157900000|2023-12-21 11:25:00|2326.8|2325.6|2326.8|2325.6|2327.3|2326.1|2326.6|2325.4|39
1703158200000|2023-12-21 11:30:00|2327.3|2326.1|2326.3|2325.1|2327.3|2326.1|2326.3|2325.1|21
1703158500000|2023-12-21 11:35:00|2326.8|2325.6|2325.8|2324.6|2326.8|2325.6|2325.8|2324.6|24
1703158800000|2023-12-21 11:40:00|2326.3|2325.1|2325.8|2324.6|2326.6|2325.4|2325.8|2324.6|61
1703159100000|2023-12-21 11:45:00|2325.3|2324.1|2325.8|2324.6|2326.3|2325.1|2324.8|2323.6|77
1703159400000|2023-12-21 11:50:00|2326.3|2325.1|2326.3|2325.1|2326.3|2325.1|2325.8|2324.6|15
1703159700000|2023-12-21 11:55:00|2326.1|2324.9|2326.3|2325.1|2326.3|2325.1|2326.1|2324.9|20
1703160000000|2023-12-21 12:00:00|2325.8|2324.6|2325.3|2324.1|2326.3|2325.1|2325.3|2324.1|102
1703160300000|2023-12-21 12:05:00|2325.8|2324.6|2325.8|2324.6|2325.8|2324.6|2325.3|2324.1|17
1703160600000|2023-12-21 12:10:00|2325.6|2324.4|2325.3|2324.1|2325.8|2324.6|2325.3|2324.1|45
1703160900000|2023-12-21 12:15:00|2325.6|2324.4|2325.6|2324.4|2325.8|2324.6|2325.3|2324.1|63
1703161200000|2023-12-21 12:20:00|2325.8|2324.6|2325.8|2324.6|2325.8|2324.6|2325.3|2324.1|7
1703161500000|2023-12-21 12:25:00|2325.6|2324.4|2325.8|2324.6|2325.8|2324.6|2325.3|2324.1|49
1703161800000|2023-12-21 12:30:00|2325.3|2324.1|2325.8|2324.6|2325.8|2324.6|2325.3|2324.1|25
1703162100000|2023-12-21 12:35:00|2326.3|2325.1|2325.8|2324.6|2326.3|2325.1|2325.8|2324.6|56
1703162400000|2023-12-21 12:40:00|2326.3|2325.1|2326.1|2324.9|2326.3|2325.1|2325.8|2324.6|34
1703162700000|2023-12-21 12:45:00|2325.8|2324.6|2325.8|2324.6|2326.8|2325.6|2325.8|2324.6|79
1703163000000|2023-12-21 12:50:00|2326.1|2324.9|2325.8|2324.6|2326.3|2325.1|2325.3|2324.1|129
1703163300000|2023-12-21 12:55:00|2326.1|2324.9|2326.8|2325.6|2327.1|2325.9|2325.8|2324.6|99
1703163600000|2023-12-21 13:00:00|2327.1|2325.9|2326.3|2325.1|2327.3|2326.1|2326.3|2325.1|54
1703163900000|2023-12-21 13:05:00|2326.8|2325.6|2328.3|2327.1|2328.3|2327.1|2326.3|2325.1|25
1703164200000|2023-12-21 13:10:00|2328.1|2326.9|2328.3|2327.1|2328.3|2327.1|2327.8|2326.6|55
1703164500000|2023-12-21 13:15:00|2328.1|2326.9|2328.8|2327.6|2328.8|2327.6|2327.8|2326.6|40
1703164800000|2023-12-21 13:20:00|2329.1|2327.9|2328.3|2327.1|2329.3|2328.1|2328.1|2326.9|54
1703165100000|2023-12-21 13:25:00|2328.1|2326.9|2328.3|2327.1|2328.3|2327.1|2327.8|2326.6|41
1703165400000|2023-12-21 13:30:00|2328.1|2326.9|2327.1|2325.9|2328.8|2327.6|2326.8|2325.6|151
1703165700000|2023-12-21 13:35:00|2327.3|2326.1|2326.8|2325.6|2328.8|2327.6|2326.8|2325.6|135
1703166000000|2023-12-21 13:40:00|2327.3|2326.1|2325.6|2324.4|2327.8|2326.6|2325.3|2324.1|218
1703166300000|2023-12-21 13:45:00|2325.8|2324.6|2326.3|2325.1|2326.8|2325.6|2325.3|2324.1|54
1703166600000|2023-12-21 13:50:00|2325.8|2324.6|2325.8|2324.6|2326.3|2325.1|2324.8|2323.6|79
1703166900000|2023-12-21 13:55:00|2326.1|2324.9|2328.3|2327.1|2328.3|2327.1|2325.8|2324.6|78
1703167200000|2023-12-21 14:00:00|2328.8|2327.6|2330.3|2329.1|2330.3|2329.1|2327.8|2326.6|123
1703167500000|2023-12-21 14:05:00|2329.8|2328.6|2329.8|2328.6|2330.3|2329.1|2328.8|2327.6|96
1703167800000|2023-12-21 14:10:00|2330.3|2329.1|2329.8|2328.6|2330.8|2329.6|2329.8|2328.6|61
1703168100000|2023-12-21 14:15:00|2329.3|2328.1|2328.8|2327.6|2329.8|2328.6|2328.3|2327.1|177
1703168400000|2023-12-21 14:20:00|2328.3|2327.1|2327.8|2326.6|2328.3|2327.1|2327.3|2326.1|162
1703168700000|2023-12-21 14:25:00|2327.3|2326.1|2326.3|2325.1|2327.6|2326.4|2326.3|2325.1|139
1703169000000|2023-12-21 14:30:00|2326.8|2325.6|2328.3|2327.1|2329.3|2328.1|2326.3|2325.1|248
1703169300000|2023-12-21 14:35:00|2328.1|2326.9|2328.3|2327.1|2328.8|2327.6|2326.1|2324.9|136
1703169600000|2023-12-21 14:40:00|2328.1|2326.9|2328.8|2327.6|2328.8|2327.6|2326.3|2325.1|301
1703169900000|2023-12-21 14:45:00|2328.3|2327.1|2327.8|2326.6|2328.8|2327.6|2327.8|2326.6|290
1703170200000|2023-12-21 14:50:00|2328.3|2327.1|2328.8|2327.6|2328.8|2327.6|2327.8|2326.6|49
1703170500000|2023-12-21 14:55:00|2328.3|2327.1|2329.3|2328.1|2329.8|2328.6|2328.3|2327.1|334
1703170800000|2023-12-21 15:00:00|2329.6|2328.4|2329.3|2328.1|2330.8|2329.6|2329.3|2328.1|155
1703171100000|2023-12-21 15:05:00|2329.1|2327.9|2329.8|2328.6|2330.8|2329.6|2328.8|2327.6|158
1703171400000|2023-12-21 15:10:00|2330.3|2329.1|2332.3|2331.1|2332.8|2331.6|2329.3|2328.1|310
1703171700000|2023-12-21 15:15:00|2332.1|2330.9|2333.3|2332.1|2333.3|2332.1|2331.8|2330.6|190
1703172000000|2023-12-21 15:20:00|2333.1|2331.9|2333.8|2332.6|2334.3|2333.1|2332.8|2331.6|98
1703172300000|2023-12-21 15:25:00|2334.3|2333.1|2330.8|2329.6|2334.3|2333.1|2330.3|2329.1|112
1703172600000|2023-12-21 15:30:00|2330.6|2329.4|2331.3|2330.1|2331.6|2330.4|2330.3|2329.1|101
1703172900000|2023-12-21 15:35:00|2331.8|2330.6|2332.3|2331.1|2332.3|2331.1|2330.8|2329.6|192
1703173200000|2023-12-21 15:40:00|2331.8|2330.6|2331.6|2330.4|2332.3|2331.1|2331.3|2330.1|133
1703173500000|2023-12-21 15:45:00|2331.8|2330.6|2331.8|2330.6|2332.3|2331.1|2331.3|2330.1|74
1703173800000|2023-12-21 15:50:00|2331.6|2330.4|2330.8|2329.6|2331.6|2330.4|2329.6|2328.4|85
1703174100000|2023-12-21 15:55:00|2331.3|2330.1|2331.3|2330.1|2331.3|2330.1|2329.8|2328.6|41
1703174400000|2023-12-21 16:00:00|2331.6|2330.4|2332.3|2331.1|2332.8|2331.6|2331.3|2330.1|59
1703174700000|2023-12-21 16:05:00|2331.8|2330.6|2331.3|2330.1|2332.3|2331.1|2331.3|2330.1|96
1703175000000|2023-12-21 16:10:00|2331.8|2330.6|2331.3|2330.1|2332.3|2331.1|2331.3|2330.1|180
1703175300000|2023-12-21 16:15:00|2331.6|2330.4|2331.3|2330.1|2332.3|2331.1|2330.8|2329.6|47
1703175600000|2023-12-21 16:20:00|2330.8|2329.6|2331.8|2330.6|2332.3|2331.1|2330.8|2329.6|103
1703175900000|2023-12-21 16:25:00|2331.3|2330.1|2332.8|2331.6|2333.3|2332.1|2331.3|2330.1|98
1703176200000|2023-12-21 16:30:00|2332.3|2331.1|2332.1|2330.9|2332.8|2331.6|2331.8|2330.6|98
1703176500000|2023-12-21 16:35:00|2332.3|2331.1|2332.8|2331.6|2333.3|2332.1|2331.8|2330.6|128
1703176800000|2023-12-21 16:40:00|2332.6|2331.4|2332.8|2331.6|2332.8|2331.6|2332.3|2331.1|109
1703177100000|2023-12-21 16:45:00|2333.3|2332.1|2332.8|2331.6|2333.8|2332.6|2332.8|2331.6|114
1703177400000|2023-12-21 16:50:00|2333.1|2331.9|2332.8|2331.6|2333.3|2332.1|2332.3|2331.1|74
1703177700000|2023-12-21 16:55:00|2332.6|2331.4|2331.8|2330.6|2332.8|2331.6|2331.3|2330.1|36
1703178000000|2023-12-21 17:00:00|2331.3|2330.1|2329.3|2328.1|2331.3|2330.1|2329.3|2328.1|96
1703178300000|2023-12-21 17:05:00|2329.8|2328.6|2329.3|2328.1|2330.8|2329.6|2329.3|2328.1|107
1703178600000|2023-12-21 17:10:00|2329.6|2328.4|2329.3|2328.1|2330.1|2328.9|2329.3|2328.1|44
1703178900000|2023-12-21 17:15:00|2329.8|2328.6|2329.3|2328.1|2330.1|2328.9|2329.3|2328.1|27
1703179200000|2023-12-21 17:20:00|2329.6|2328.4|2330.3|2329.1|2330.3|2329.1|2328.8|2327.6|67
1703179500000|2023-12-21 17:25:00|2329.8|2328.6|2329.8|2328.6|2330.3|2329.1|2329.8|2328.6|27
1703179800000|2023-12-21 17:30:00|2330.3|2329.1|2329.8|2328.6|2331.1|2329.9|2329.8|2328.6|96
1703180100000|2023-12-21 17:35:00|2330.1|2328.9|2330.3|2329.1|2330.8|2329.6|2329.8|2328.6|14
1703180400000|2023-12-21 17:40:00|2330.6|2329.4|2330.8|2329.6|2331.3|2330.1|2330.3|2329.1|16
1703180700000|2023-12-21 17:45:00|2331.1|2329.9|2330.8|2329.6|2331.3|2330.1|2330.3|2329.1|53
1703181000000|2023-12-21 17:50:00|2330.3|2329.1|2329.8|2328.6|2330.8|2329.6|2329.8|2328.6|23
1703181300000|2023-12-21 17:55:00|2330.3|2329.1|2329.8|2328.6|2330.3|2329.1|2329.8|2328.6|16
1703181600000|2023-12-21 18:00:00|2330.3|2329.1|2331.8|2330.6|2331.8|2330.6|2330.3|2329.1|148
1703181900000|2023-12-21 18:05:00|2332.3|2331.1|2331.8|2330.6|2332.3|2331.1|2331.8|2330.6|114
1703182200000|2023-12-21 18:10:00|2332.1|2330.9|2331.8|2330.6|2332.8|2331.6|2331.8|2330.6|51
1703182500000|2023-12-21 18:15:00|2332.1|2330.9|2330.6|2329.4|2332.3|2331.1|2330.3|2329.1|39
1703182800000|2023-12-21 18:20:00|2330.8|2329.6|2333.3|2332.1|2333.3|2332.1|2330.3|2329.1|70
1703183100000|2023-12-21 18:25:00|2333.1|2331.9|2333.3|2332.1|2333.3|2332.1|2332.3|2331.1|38
1703183400000|2023-12-21 18:30:00|2332.8|2331.6|2333.3|2332.1|2333.6|2332.4|2332.8|2331.6|26
1703183700000|2023-12-21 18:35:00|2333.1|2331.9|2332.8|2331.6|2333.3|2332.1|2332.8|2331.6|15
1703184000000|2023-12-21 18:40:00|2332.3|2331.1|2333.3|2332.1|2333.3|2332.1|2332.3|2331.1|18
1703184300000|2023-12-21 18:45:00|2333.6|2332.4|2333.3|2332.1|2333.8|2332.6|2333.1|2331.9|16
1703184600000|2023-12-21 18:50:00|2333.6|2332.4|2333.8|2332.6|2334.3|2333.1|2333.3|2332.1|52
1703184900000|2023-12-21 18:55:00|2334.1|2332.9|2333.8|2332.6|2334.3|2333.1|2333.8|2332.6|22
1703185200000|2023-12-21 19:00:00|||||||||92
1703185500000|2023-12-21 19:05:00|2333.3|2332.1|2333.8|2332.6|2333.8|2332.6|2333.3|2332.1|50
1703185800000|2023-12-21 19:10:00|2333.3|2332.1|2333.3|2332.1|2333.8|2332.6|2332.8|2331.6|70
1703186100000|2023-12-21 19:15:00|2333.8|2332.6|2334.8|2333.6|2334.8|2333.6|2333.3|2332.1|38
1703186400000|2023-12-21 19:20:00|2334.3|2333.1|2333.3|2332.1|2334.6|2333.4|2333.3|2332.1|24
1703186700000|2023-12-21 19:25:00|2333.6|2332.4|2333.3|2332.1|2333.8|2332.6|2333.3|2332.1|32
1703187000000|2023-12-21 19:30:00|2333.1|2331.9|2333.8|2332.6|2333.8|2332.6|2332.8|2331.6|121
1703187300000|2023-12-21 19:35:00|2333.6|2332.4|2333.8|2332.6|2333.8|2332.6|2333.3|2332.1|44
1703187600000|2023-12-21 19:40:00|||||||||22
1703187900000|2023-12-21 19:45:00|2334.3|2333.1|2334.3|2333.1|2334.3|2333.1|2333.8|2332.6|97
1703188200000|2023-12-21 19:50:00|2334.1|2332.9|2334.3|2333.1|2334.8|2333.6|2334.1|2332.9|81
1703188500000|2023-12-21 19:55:00|2334.1|2332.9|2334.3|2333.1|2334.3|2333.1|2333.8|2332.6|86
1703188800000|2023-12-21 20:00:00|2334.8|2333.6|2334.8|2333.6|2334.8|2333.6|2334.3|2333.1|56
1703189100000|2023-12-21 20:05:00|2334.6|2333.4|2333.8|2332.6|2334.6|2333.4|2333.8|2332.6|31
1703189400000|2023-12-21 20:10:00|2334.3|2333.1|2335.3|2334.1|2335.3|2334.1|2333.8|2332.6|71
1703189700000|2023-12-21 20:15:00|2334.8|2333.6|2335.3|2334.1|2335.3|2334.1|2334.8|2333.6|32
1703190000000|2023-12-21 20:20:00|2335.6|2334.4|2335.3|2334.1|2335.8|2334.6|2335.3|2334.1|59
1703190300000|2023-12-21 20:25:00|2335.6|2334.4|2336.8|2335.6|2336.8|2335.6|2335.3|2334.1|77
1703190600000|2023-12-21 20:30:00|2336.6|2335.4|2336.8|2335.6|2337.3|2336.1|2336.3|2335.1|125
1703190900000|2023-12-21 20:35:00|2337.1|2335.9|2337.3|2336.1|2337.8|2336.6|2336.8|2335.6|40
1703191200000|2023-12-21 20:40:00|2337.6|2336.4|2336.8|2335.6|2337.8|2336.6|2336.8|2335.6|45
1703191500000|2023-12-21 20:45:00|2337.1|2335.9|2337.3|2336.1|2337.3|2336.1|2336.6|2335.4|82
1703191800000|2023-12-21 20:50:00|2337.8|2336.6|2340.5|2338.5|2340.5|2338.5|2337.3|2336.1|146
1703192100000|2023-12-21 20:55:00|2340.4|2338.4|2340.9|2338.9|2341.4|2339.4|2340.2|2338.2|0
1703192400000|2023-12-21 21:00:00|2340.7|2338.7|2340.7|2338.7|2341|2339|2340.4|2338.4|4
1703192700000|2023-12-21 21:05:00|2340.5|2338.5|2340.8|2338.8|2341.1|2339.1|2340.5|2338.5|0
1703193000000|2023-12-21 21:10:00|2340.7|2338.7|2341.8|2339.8|2341.8|2339.8|2340.7|2338.7|0
1703193900000|2023-12-21 21:25:00|2341.9|2339.9|2342.1|2340.1|2342.1|2340.1|2341.8|2339.8|0
1703194200000|2023-12-21 21:30:00|2342|2340|2342.1|2340.1|2342.1|2340.1|2342|2340|0
1703194500000|2023-12-21 21:35:00|2341.7|2339.7|2341.7|2339.7|2341.7|2339.7|2341.7|2339.7|0
1703194800000|2023-12-21 21:40:00|2341.8|2339.8|2341.1|2339.1|2341.8|2339.8|2341.1|2339.1|0
1703195100000|2023-12-21 21:45:00|2340.9|2338.9|2340.1|2338.1|2340.9|2338.9|2339.7|2337.7|0
1703195400000|2023-12-21 21:50:00|2340.3|2338.3|2340.4|2338.4|2340.4|2338.4|2339.7|2337.7|0
1703195700000|2023-12-21 21:55:00|2340.3|2338.3|2340.2|2338.2|2340.4|2338.4|2339.9|2337.9|0
1703196000000|2023-12-21 22:00:00|2340.1|2338.1|2340.2|2338.2|2340.2|2338.2|2340.1|2338.1|0
1703196300000|2023-12-21 22:05:00|2340.3|2338.3|2340.3|2338.3|2340.4|2338.4|2340.2|2338.2|0
1703196600000|2023-12-21 22:10:00|2340.4|2338.4|2340.5|2338.5|2340.6|2338.6|2340.4|2338.4|0
1703196900000|2023-12-21 22:15:00|2340.4|2338.4|2340.5|2338.5|2340.6|2338.6|2340.4|2338.4|0
1703197200000|2023-12-21 22:20:00|2340.6|2338.6|2340.6|2338.6|2340.6|2338.6|2340.4|2338.4|0
1703197500000|2023-12-21 22:25:00|2340.5|2338.5|2340.6|2338.6|2340.7|2338.7|2340.5|2338.5|0
1703197800000|2023-12-21 22:30:00|2340.5|2338.5|2340.5|2338.5|2340.5|2338.5|2340.4|2338.4|0
1703198100000|2023-12-21 22:35:00|2340.4|2338.4|2340.3|2338.3|2340.4|2338.4|2340.3|2338.3|0
1703198400000|2023-12-21 22:40:00|2340.4|2338.4|2340.3|2338.3|2340.4|2338.4|2340.2|2338.2|0
1703198700000|2023-12-21 22:45:00|2340.4|2338.4|2340.3|2338.3|2340.4|2338.4|2340.3|2338.3|0
1703199000000|2023-12-21 22:50:00|2340.4|2338.4|2340.3|2338.3|2340.4|2338.4|2340.3|2338.3|0
1703199300000|2023-12-21 22:55:00|2340.2|2338.2|2340.2|2338.2|2340.2|2338.2|2340.2|2338.2|0
1703199600000|2023-12-21 23:00:00|2340.3|2338.3|2338.1|2336.1|2340.3|2338.3|2337.7|2335.7|0
1703199900000|2023-12-21 23:05:00|2338.2|2336.2|2338|2336|2338.4|2336.4|2337.8|2335.8|0
1703200200000|2023-12-21 23:10:00|2338.1|2336.1|2338.6|2336.6|2338.7|2336.7|2338.1|2336.1|0
1703200500000|2023-12-21 23:15:00|2338.7|2336.7|2339.1|2337.1|2339.2|2337.2|2338.7|2336.7|0
1703200800000|2023-12-21 23:20:00|2339.2|2337.2|2340.1|2338.1|2340.2|2338.2|2339.2|2337.2|0
1703201100000|2023-12-21 23:25:00|2340.2|2338.2|2339.9|2337.9|2340.6|2338.6|2339.8|2337.8|0
1703201400000|2023-12-21 23:30:00|2340.1|2338.1|2338.6|2336.6|2340.1|2338.1|2338|2336|0
1703201700000|2023-12-21 23:35:00|2338.5|2336.5|2340.2|2338.2|2340.7|2338.7|2338.2|2336.2|0
1703202000000|2023-12-21 23:40:00|2340.1|2338.1|2337.6|2335.6|2340.4|2338.4|2337.6|2335.6|0
1703202300000|2023-12-21 23:45:00|2337.4|2335.4|2332.8|2331.6|2337.6|2335.6|2332.6|2331.4|661
1703202600000|2023-12-21 23:50:00|2332.3|2331.1|2331.8|2330.6|2332.3|2331.1|2331.1|2329.9|261
1703202900000|2023-12-21 23:55:00|2332.1|2330.9|2333.8|2332.6|2335.3|2334.1|2331.8|2330.6|451
1703203200000|2023-12-22 00:00:00|2333.6|2332.8|2334.9|2334.1|2335.1|2334.3|2330.1|2329.3|1793
1703203500000|2023-12-22 00:05:00|2335.1|2334.3|2344.1|2343.3|2345.1|2344.3|2334.6|2333.8|1967
1703203800000|2023-12-22 00:10:00|2344.6|2343.8|2344.6|2343.8|2349.1|2348.3|2344.1|2343.3|1778
1703204100000|2023-12-22 00:15:00|2345.1|2344.3|2340.1|2339.3|2345.1|2344.3|2339.6|2338.8|1008
1703204400000|2023-12-22 00:20:00|2340.6|2339.8|2343.1|2342.3|2343.6|2342.8|2339.6|2338.8|661
1703204700000|2023-12-22 00:25:00|2343.6|2342.8|2339.1|2338.3|2344.1|2343.3|2338.1|2337.3|520
1703205000000|2023-12-22 00:30:00|2338.6|2337.8|2338.6|2337.8|2341.1|2340.3|2338.6|2337.8|487
1703205300000|2023-12-22 00:35:00|2339.1|2338.3|2337.6|2336.8|2339.1|2338.3|2337.1|2336.3|495
1703205600000|2023-12-22 00:40:00|2337.4|2336.6|2335.1|2334.3|2337.6|2336.8|2334.6|2333.8|413
1703205900000|2023-12-22 00:45:00|2335.6|2334.8|2336.9|2336.1|2338.1|2337.3|2334.6|2333.8|586
1703206200000|2023-12-22 00:50:00|2337.1|2336.3|2340.6|2339.8|2340.6|2339.8|2335.1|2334.3|758
1703206500000|2023-12-22 00:55:00|2340.9|2340.1|2339.1|2338.3|2340.9|2340.1|2338.1|2337.3|485
1703206800000|2023-12-22 01:00:00|2339.6|2338.8|2340.1|2339.3|2341.1|2340.3|2338.1|2337.3|914
1703207100000|2023-12-22 01:05:00|2340.6|2339.8|2340.1|2339.3|2340.6|2339.8|2338.1|2337.3|296
1703207400000|2023-12-22 01:10:00|2340.4|2339.6|2341.1|2340.3|2341.1|2340.3|2340.1|2339.3|320
1703207700000|2023-12-22 01:15:00|2341.6|2340.8|2342.1|2341.3|2342.1|2341.3|2339.6|2338.8|586
1703208000000|2023-12-22 01:20:00|2341.6|2340.8|2340.6|2339.8|2343.1|2342.3|2340.4|2339.6|481
1703208300000|2023-12-22 01:25:00|2340.1|2339.3|2338.6|2337.8|2341.6|2340.8|2338.6|2337.8|395
1703208600000|2023-12-22 01:30:00|2339.1|2338.3|2337.1|2336.3|2339.4|2338.6|2337.1|2336.3|367
1703208900000|2023-12-22 01:35:00|2337.6|2336.8|2340.1|2339.3|2340.6|2339.8|2337.1|2336.3|372
1703209200000|2023-12-22 01:40:00|2340.6|2339.8|2338.6|2337.8|2340.6|2339.8|2338.1|2337.3|273
1703209500000|2023-12-22 01:45:00|2339.1|2338.3|2338.1|2337.3|2339.1|2338.3|2337.6|2336.8|344
1703209800000|2023-12-22 01:50:00|2338.6|2337.8|2338.6|2337.8|2339.6|2338.8|2338.4|2337.6|308
1703210100000|2023-12-22 01:55:00|2339.1|2338.3|2337.1|2336.3|2339.1|2338.3|2336.6|2335.8|341
1703210400000|2023-12-22 02:00:00|2336.6|2335.8|2336.1|2335.3|2337.6|2336.8|2335.6|2334.8|273
1703210700000|2023-12-22 02:05:00|2336.4|2335.6|2337.6|2336.8|2337.6|2336.8|2336.1|2335.3|181
1703211000000|2023-12-22 02:10:00|2338.1|2337.3|2337.6|2336.8|2338.6|2337.8|2337.4|2336.6|251
1703211300000|2023-12-22 02:15:00|2338.1|2337.3|2338.1|2337.3|2338.6|2337.8|2336.6|2335.8|204
1703211600000|2023-12-22 02:20:00|2338.6|2337.8|2337.6|2336.8|2340.1|2339.3|2337.6|2336.8|344
1703211900000|2023-12-22 02:25:00|2337.9|2337.1|2337.1|2336.3|2338.6|2337.8|2337.1|2336.3|194
1703212200000|2023-12-22 02:30:00|2337.6|2336.8|2340.1|2339.3|2340.1|2339.3|2337.6|2336.8|137
1703212500000|2023-12-22 02:35:00|2339.9|2339.1|2339.1|2338.3|2339.9|2339.1|2338.1|2337.3|108
1703212800000|2023-12-22 02:40:00|2338.9|2338.1|2336.6|2335.8|2338.9|2338.1|2336.6|2335.8|141
1703213100000|2023-12-22 02:45:00|2336.1|2335.3|2337.4|2336.6|2337.6|2336.8|2336.1|2335.3|176
1703213400000|2023-12-22 02:50:00|2337.1|2336.3|2338.6|2337.8|2339.1|2338.3|2337.1|2336.3|102
1703213700000|2023-12-22 02:55:00|2339.1|2338.3|2339.6|2338.8|2339.6|2338.8|2338.6|2337.8|74
1703214000000|2023-12-22 03:00:00|2340.1|2339.3|2340.1|2339.3|2340.1|2339.3|2339.6|2338.8|110
1703214300000|2023-12-22 03:05:00|2340.4|2339.6|2340.6|2339.8|2341.4|2340.6|2340.1|2339.3|117
1703214600000|2023-12-22 03:10:00|2340.9|2340.1|2340.6|2339.8|2341.1|2340.3|2340.1|2339.3|98
1703214900000|2023-12-22 03:15:00|2340.1|2339.3|2340.1|2339.3|2340.6|2339.8|2339.6|2338.8|117
1703215200000|2023-12-22 03:20:00|2339.6|2338.8|2340.1|2339.3|2340.1|2339.3|2339.6|2338.8|54
1703215500000|2023-12-22 03:25:00|2340.6|2339.8|2340.1|2339.3|2341.1|2340.3|2339.6|2338.8|191
1703215800000|2023-12-22 03:30:00|2339.6|2338.8|2338.1|2337.3|2339.9|2339.1|2337.6|2336.8|764
1703216100000|2023-12-22 03:35:00|2338.6|2337.8|2338.1|2337.3|2338.6|2337.8|2337.6|2336.8|237
1703216400000|2023-12-22 03:40:00|2337.6|2336.8|2337.1|2336.3|2337.6|2336.8|2336.1|2335.3|254
1703216700000|2023-12-22 03:45:00|2336.9|2336.1|2338.6|2337.8|2338.9|2338.1|2335.6|2334.8|400
1703217000000|2023-12-22 03:50:00|2338.1|2337.3|2337.1|2336.3|2338.4|2337.6|2337.1|2336.3|297
1703217300000|2023-12-22 03:55:00|2337.6|2336.8|2338.1|2337.3|2338.1|2337.3|2337.6|2336.8|200
1703217600000|2023-12-22 04:00:00|2337.6|2336.8|2337.6|2336.8|2338.1|2337.3|2336.6|2335.8|298
1703217900000|2023-12-22 04:05:00|2337.1|2336.3|2336.6|2335.8|2337.6|2336.8|2335.9|2335.1|259
1703218200000|2023-12-22 04:10:00|2336.1|2335.3|2336.6|2335.8|2337.1|2336.3|2336.1|2335.3|202
1703218500000|2023-12-22 04:15:00|2336.1|2335.3|2336.6|2335.8|2336.6|2335.8|2336.1|2335.3|157
1703218800000|2023-12-22 04:20:00|2336.1|2335.3|2337.1|2336.3|2337.1|2336.3|2336.1|2335.3|187
1703219100000|2023-12-22 04:25:00|2336.6|2335.8|2336.1|2335.3|2337.1|2336.3|2336.1|2335.3|148
1703219400000|2023-12-22 04:30:00|2335.6|2334.8|2336.1|2335.3|2336.6|2335.8|2335.6|2334.8|255
1703219700000|2023-12-22 04:35:00|2336.6|2335.8|2336.1|2335.3|2336.6|2335.8|2336.1|2335.3|173
1703220000000|2023-12-22 04:40:00|2335.6|2334.8|2335.6|2334.8|2336.1|2335.3|2335.6|2334.8|125
1703220300000|2023-12-22 04:45:00|2335.1|2334.3|2334.6|2333.8|2335.1|2334.3|2334.6|2333.8|254
1703220600000|2023-12-22 04:50:00|2334.4|2333.6|2333.4|2332.6|2334.4|2333.6|2333.1|2332.3|308
1703220900000|2023-12-22 04:55:00|2333.1|2332.3|2334.1|2333.3|2334.6|2333.8|2332.6|2331.8|266
1703221200000|2023-12-22 05:00:00|2333.6|2332.8|2333.1|2332.3|2334.1|2333.3|2332.1|2331.3|505
1703221500000|2023-12-22 05:05:00|2332.6|2331.8|2333.1|2332.3|2333.1|2332.3|2332.4|2331.6|268
1703221800000|2023-12-22 05:10:00|2333.6|2332.8|2335.1|2334.3|2335.1|2334.3|2333.6|2332.8|431
1703222100000|2023-12-22 05:15:00|2335.4|2334.6|2335.1|2334.3|2335.6|2334.8|2335.1|2334.3|244
1703222400000|2023-12-22 05:20:00|2334.6|2333.8|2336.6|2335.8|2336.9|2336.1|2334.1|2333.3|337
1703222700000|2023-12-22 05:25:00|2336.9|2336.1|2337.6|2336.8|2337.6|2336.8|2336.6|2335.8|286
1703223000000|2023-12-22 05:30:00|2337.1|2336.3|2336.6|2335.8|2337.6|2336.8|2336.6|2335.8|185
1703223300000|2023-12-22 05:35:00|2336.1|2335.3|2338.6|2337.8|2338.6|2337.8|2336.1|2335.3|373
1703223600000|2023-12-22 05:40:00|2338.1|2337.3|2338.1|2337.3|2338.6|2337.8|2337.6|2336.8|349
1703223900000|2023-12-22 05:45:00|2337.6|2336.8|2337.1|2336.3|2337.6|2336.8|2336.1|2335.3|325
1703224200000|2023-12-22 05:50:00|2336.6|2335.8|2336.9|2336.1|2336.9|2336.1|2335.6|2334.8|711
1703224500000|2023-12-22 05:55:00|2336.6|2335.8|2337.6|2336.8|2338.1|2337.3|2336.6|2335.8|1539
1703224800000|2023-12-22 06:00:00|2337.1|2336.3|2342.1|2341.3|2342.1|2341.3|2337.1|2336.3|2800
1703225100000|2023-12-22 06:05:00|2341.6|2340.8|2340|2338|2341.6|2340.8|2339.1|2337.8|817
1703225400000|2023-12-22 06:10:00|2339.9|2337.9|2338.8|2336.8|2339.9|2337.9|2338.1|2336.1|3
1703225700000|2023-12-22 06:15:00|2338.7|2336.7|2338.3|2336.3|2338.8|2336.8|2337.7|2335.7|596
1703226000000|2023-12-22 06:20:00|2338.5|2336.5|2338.2|2336.2|2338.5|2336.5|2337.8|2335.8|0
1703226300000|2023-12-22 06:25:00|2338.3|2336.3|2337.8|2335.8|2338.5|2336.5|2337.8|2335.8|0
1703226600000|2023-12-22 06:30:00|2337.7|2335.7|2338.1|2336.1|2338.1|2336.1|2337.7|2335.7|0
1703226900000|2023-12-22 06:35:00|2337.9|2335.9|2338.1|2336.1|2338.1|2336.1|2337.9|2335.9|0
1703227200000|2023-12-22 06:40:00|2338.2|2336.2|2338.1|2336.1|2338.4|2336.4|2338.1|2336.1|0
1703227500000|2023-12-22 06:45:00|2338.2|2336.2|2338.2|2336.2|2338.2|2336.2|2338.1|2336.1|0
1703227800000|2023-12-22 06:50:00|2338.3|2336.3|2338.4|2336.4|2338.5|2336.5|2338.3|2336.3|0
1703228100000|2023-12-22 06:55:00|2338.5|2336.5|2338|2336|2338.5|2336.5|2337.9|2335.9|0
1703228400000|2023-12-22 07:00:00|2337.9|2335.9|2338.2|2336.2|2338.2|2336.2|2337.2|2335.2|0
1703228700000|2023-12-22 07:05:00|2338|2336|2338.5|2336.5|2338.5|2336.5|2337.7|2335.7|0
1703229000000|2023-12-22 07:10:00|2338.4|2336.4|2338.3|2336.3|2338.6|2336.6|2338.1|2336.1|0
1703229300000|2023-12-22 07:15:00|2338.4|2336.4|2338.1|2336.1|2338.4|2336.4|2337.9|2335.9|0
1703229600000|2023-12-22 07:20:00|2338.2|2336.2|2337.6|2335.6|2338.2|2336.2|2337.2|2335.2|0
1703229900000|2023-12-22 07:25:00|2337.8|2335.8|2338|2336|2338.1|2336.1|2337.3|2335.3|0
1703230200000|2023-12-22 07:30:00|2338.1|2336.1|2337.8|2336.6|2338.3|2336.9|2336.3|2335.1|170
1703230500000|2023-12-22 07:35:00|2337.6|2336.4|2338.8|2337.6|2338.8|2337.6|2336.8|2335.6|69
1703230800000|2023-12-22 07:40:00|2339.1|2337.9|2339.3|2338.1|2339.3|2338.1|2338.8|2337.6|39
1703231100000|2023-12-22 07:45:00|2339.6|2338.4|2338.3|2337.1|2339.6|2338.4|2338.3|2337.1|70
1703231400000|2023-12-22 07:50:00|2338.8|2337.6|2338.8|2337.6|2338.8|2337.6|2338.3|2337.1|46
1703231700000|2023-12-22 07:55:00|2338.3|2337.1|2338.3|2337.1|2338.8|2337.6|2338.3|2337.1|36
1703232000000|2023-12-22 08:00:00|2338.8|2337.6|2337.8|2336.6|2338.8|2337.6|2337.8|2336.6|83
1703232300000|2023-12-22 08:05:00|2338.3|2337.1|2338.8|2337.6|2339.3|2338.1|2337.8|2336.6|54
1703232600000|2023-12-22 08:10:00|2339.3|2338.1|2339.8|2338.6|2339.8|2338.6|2339.3|2338.1|87
1703232900000|2023-12-22 08:15:00|2340.1|2338.9|2339.3|2338.1|2340.1|2338.9|2339.3|2338.1|25
1703233200000|2023-12-22 08:20:00|2339.6|2338.4|2338.3|2337.1|2339.8|2338.6|2337.8|2336.6|76
1703233500000|2023-12-22 08:25:00|2338.8|2337.6|2338.3|2337.1|2338.8|2337.6|2337.8|2336.6|49
1703233800000|2023-12-22 08:30:00|2338.8|2337.6|2339.3|2338.1|2339.8|2338.6|2338.3|2337.1|36
1703234100000|2023-12-22 08:35:00|2339.8|2338.6|2339.3|2338.1|2339.8|2338.6|2338.8|2337.6|62
1703234400000|2023-12-22 08:40:00|2339.1|2337.9|2338.8|2337.6|2339.3|2338.1|2338.3|2337.1|31
1703234700000|2023-12-22 08:45:00|2338.6|2337.4|2337.8|2336.6|2338.8|2337.6|2337.8|2336.6|54
1703235000000|2023-12-22 08:50:00|2337.6|2336.4|2336.8|2335.6|2337.8|2336.6|2336.8|2335.6|36
1703235300000|2023-12-22 08:55:00|2337.1|2335.9|2335.8|2334.6|2337.3|2336.1|2335.6|2334.4|11
1703235600000|2023-12-22 09:00:00|2335.6|2334.4|2335.3|2334.1|2335.8|2334.6|2335.3|2334.1|44
1703235900000|2023-12-22 09:05:00|2335.8|2334.6|2337.8|2336.6|2337.8|2336.6|2335.8|2334.6|66
1703236200000|2023-12-22 09:10:00|2337.6|2336.4|2336.8|2335.6|2337.8|2336.6|2336.8|2335.6|35
1703236500000|2023-12-22 09:15:00|2337.3|2336.1|2337.8|2336.6|2337.8|2336.6|2337.3|2336.1|49
1703236800000|2023-12-22 09:20:00|2338.3|2337.1|2337.8|2336.6|2338.3|2337.1|2337.8|2336.6|33
1703237100000|2023-12-22 09:25:00|2337.6|2336.4|2337.3|2336.1|2337.6|2336.4|2337.3|2336.1|18
1703237400000|2023-12-22 09:30:00|2337.8|2336.6|2337.8|2336.6|2338.3|2337.1|2337.8|2336.6|30
1703237700000|2023-12-22 09:35:00|2338.1|2336.9|2337.6|2336.4|2338.3|2337.1|2337.3|2336.1|9
1703238000000|2023-12-22 09:40:00|2337.3|2336.1|2337.8|2336.6|2337.8|2336.6|2337.3|2336.1|3
1703238300000|2023-12-22 09:45:00|2337.6|2336.4|2336.8|2335.6|2337.6|2336.4|2336.8|2335.6|28
1703238600000|2023-12-22 09:50:00|2336.3|2335.1|2336.3|2335.1|2336.8|2335.6|2335.8|2334.6|86
1703238900000|2023-12-22 09:55:00|2336.1|2334.9|2336.8|2335.6|2337.3|2336.1|2336.1|2334.9|25
1703239200000|2023-12-22 10:00:00|2336.3|2335.1|2336.8|2335.6|2336.8|2335.6|2336.3|2335.1|33
1703239500000|2023-12-22 10:05:00|2336.3|2335.1|2337.3|2336.1|2337.3|2336.1|2336.3|2335.1|31
1703239800000|2023-12-22 10:10:00|2337.8|2336.6|2337.8|2336.6|2338.3|2337.1|2337.6|2336.4|59
1703240100000|2023-12-22 10:15:00|2338.3|2337.1|2338.3|2337.1|2338.3|2337.1|2338.3|2337.1|16
1703240400000|2023-12-22 10:20:00|2337.8|2336.6|2337.8|2336.6|2337.8|2336.6|2337.8|2336.6|8
1703240700000|2023-12-22 10:25:00|2337.3|2336.1|2337.3|2336.1|2337.3|2336.1|2337.3|2336.1|17
1703241000000|2023-12-22 10:30:00|2336.8|2335.6|2336.8|2335.6|2336.8|2335.6|2336.8|2335.6|43
1703241300000|2023-12-22 10:35:00|2336.6|2335.4|2336.8|2335.6|2337.1|2335.9|2336.3|2335.1|18
1703241600000|2023-12-22 10:40:00|2337.1|2335.9|2337.8|2336.6|2337.8|2336.6|2337.1|2335.9|8
1703241900000|2023-12-22 10:45:00|2337.6|2336.4|2339.1|2337.9|2339.3|2338.1|2337.3|2336.1|68
1703242200000|2023-12-22 10:50:00|2338.8|2337.6|2340.3|2339.1|2340.6|2339.4|2338.8|2337.6|30
1703242500000|2023-12-22 10:55:00|2340.6|2339.4|2339.3|2338.1|2340.8|2339.6|2339.3|2338.1|59
1703242800000|2023-12-22 11:00:00|2339.8|2338.6|2339.3|2338.1|2339.8|2338.6|2339.3|2338.1|19
1703243100000|2023-12-22 11:05:00|2339.8|2338.6|2339.8|2338.6|2339.8|2338.6|2339.3|2338.1|11
1703243400000|2023-12-22 11:10:00|2340.3|2339.1|2340.8|2339.6|2340.8|2339.6|2340.3|2339.1|29
1703243700000|2023-12-22 11:15:00|2340.6|2339.4|2340.6|2339.4|2340.8|2339.6|2340.3|2339.1|14
1703244000000|2023-12-22 11:20:00|2340.8|2339.6|2340.8|2339.6|2341.1|2339.9|2340.8|2339.6|32
1703244300000|2023-12-22 11:25:00|2340.3|2339.1|2339.8|2338.6|2340.8|2339.6|2339.8|2338.6|39
1703244600000|2023-12-22 11:30:00|2340.3|2339.1|2340.8|2339.6|2340.8|2339.6|2339.8|2338.6|29
1703244900000|2023-12-22 11:35:00|2340.6|2339.4|2339.6|2338.4|2340.6|2339.4|2339.3|2338.1|17
1703245200000|2023-12-22 11:40:00|2339.8|2338.6|2339.8|2338.6|2340.1|2338.9|2339.3|2338.1|15
1703245500000|2023-12-22 11:45:00|2339.6|2338.4|2339.8|2338.6|2340.3|2339.1|2339.3|2338.1|32
1703245800000|2023-12-22 11:50:00|2340.1|2338.9|2339.8|2338.6|2340.3|2339.1|2339.8|2338.6|8
1703246100000|2023-12-22 11:55:00|2339.6|2338.4|2339.8|2338.6|2340.3|2339.1|2339.6|2338.4|20
1703246400000|2023-12-22 12:00:00|2340.1|2338.9|2340.6|2339.4|2340.8|2339.6|2339.8|2338.6|13
1703246700000|2023-12-22 12:05:00|2340.3|2339.1|2340.3|2339.1|2340.8|2339.6|2340.1|2338.9|27
1703247000000|2023-12-22 12:10:00|2341.3|2340.1|2341.3|2340.1|2341.3|2340.1|2340.8|2339.6|153
1703247300000|2023-12-22 12:15:00|2341.1|2339.9|2341.3|2340.1|2341.6|2340.4|2340.8|2339.6|39
1703247600000|2023-12-22 12:20:00|2341.1|2339.9|2341.8|2340.6|2341.8|2340.6|2340.8|2339.6|74
1703247900000|2023-12-22 12:25:00|2341.3|2340.1|2341.3|2340.1|2341.8|2340.6|2341.3|2340.1|18
1703248200000|2023-12-22 12:30:00|2340.8|2339.6|2341.3|2340.1|2341.3|2340.1|2340.8|2339.6|5
1703248500000|2023-12-22 12:35:00|2341.6|2340.4|2341.3|2340.1|2341.8|2340.6|2341.3|2340.1|42
1703248800000|2023-12-22 12:40:00|2341.6|2340.4|2341.8|2340.6|2341.8|2340.6|2341.3|2340.1|22
1703249100000|2023-12-22 12:45:00|2341.6|2340.4|2342.8|2341.6|2343.3|2342.1|2341.3|2340.1|50
1703249400000|2023-12-22 12:50:00|2343.1|2341.9|2343.3|2342.1|2343.3|2342.1|2342.8|2341.6|17
1703249700000|2023-12-22 12:55:00|2343.8|2342.6|2344.3|2343.1|2344.3|2343.1|2343.6|2342.4|52
1703250000000|2023-12-22 13:00:00|2344.6|2343.4|2344.8|2343.6|2344.8|2343.6|2344.3|2343.1|49
1703250300000|2023-12-22 13:05:00|2345.3|2344.1|2344.8|2343.6|2345.3|2344.1|2344.8|2343.6|134
1703250600000|2023-12-22 13:10:00|2345.3|2344.1|2345.3|2344.1|2345.3|2344.1|2344.8|2343.6|22
1703250900000|2023-12-22 13:15:00|2345.6|2344.4|2345.8|2344.6|2345.8|2344.6|2345.3|2344.1|48
1703251200000|2023-12-22 13:20:00|2346.3|2345.1|2345.8|2344.6|2346.3|2345.1|2345.8|2344.6|40
1703251500000|2023-12-22 13:25:00|2345.3|2344.1|2344.8|2343.6|2345.3|2344.1|2344.8|2343.6|51
1703251800000|2023-12-22 13:30:00|2344.6|2343.4|2345.6|2344.4|2345.8|2344.6|2344.6|2343.4|97
1703252100000|2023-12-22 13:35:00|2345.8|2344.6|2345.8|2344.6|2346.6|2345.4|2345.3|2344.1|56
1703252400000|2023-12-22 13:40:00|2346.1|2344.9|2347.3|2346.1|2347.3|2346.1|2345.8|2344.6|63
1703252700000|2023-12-22 13:45:00|2346.8|2345.6|2348.3|2347.1|2348.3|2347.1|2346.8|2345.6|72
1703253000000|2023-12-22 13:50:00|2348.1|2346.9|2349.3|2348.1|2349.3|2348.1|2347.8|2346.6|71
1703253300000|2023-12-22 13:55:00|2349.1|2347.9|2348.8|2347.6|2349.3|2348.1|2348.3|2347.1|157
1703253600000|2023-12-22 14:00:00|2348.6|2347.4|2349.3|2348.1|2349.8|2348.6|2348.3|2347.1|82
1703253900000|2023-12-22 14:05:00|2349.1|2347.9|2347.3|2346.1|2349.3|2348.1|2347.3|2346.1|131
1703254200000|2023-12-22 14:10:00|2347.1|2345.9|2347.1|2345.9|2347.8|2346.6|2346.8|2345.6|145
1703254500000|2023-12-22 14:15:00|2347.3|2346.1|2346.8|2345.6|2347.3|2346.1|2346.8|2345.6|23
1703254800000|2023-12-22 14:20:00|2347.1|2345.9|2346.8|2345.6|2347.3|2346.1|2346.8|2345.6|7
1703255100000|2023-12-22 14:25:00|2346.3|2345.1|2345.8|2344.6|2346.8|2345.6|2345.8|2344.6|52
1703255400000|2023-12-22 14:30:00|2345.6|2344.4|2346.3|2345.1|2347.3|2346.1|2345.3|2344.1|133
1703255700000|2023-12-22 14:35:00|2345.8|2344.6|2346.8|2345.6|2347.3|2346.1|2345.3|2344.1|130
1703256000000|2023-12-22 14:40:00|2346.6|2345.4|2346.8|2345.6|2347.3|2346.1|2345.8|2344.6|102
1703256300000|2023-12-22 14:45:00|2347.3|2346.1|2347.8|2346.6|2347.8|2346.6|2346.3|2345.1|85
1703256600000|2023-12-22 14:50:00|2348.3|2347.1|2348.8|2347.6|2348.8|2347.6|2347.3|2346.1|157
1703256900000|2023-12-22 14:55:00|2349.3|2348.1|2351.1|2349.9|2351.1|2349.9|2349.3|2348.1|169
1703257200000|2023-12-22 15:00:00|2350.8|2349.6|2353.8|2352.6|2355.3|2354.1|2350.6|2349.4|436
1703257500000|2023-12-22 15:05:00|2354.1|2352.9|2352.8|2351.6|2354.3|2353.1|2350.8|2349.6|252
1703257800000|2023-12-22 15:10:00|2352.3|2351.1|2354.8|2353.6|2354.8|2353.6|2352.3|2351.1|280
1703258100000|2023-12-22 15:15:00|2354.3|2353.1|2355.8|2354.6|2356.8|2355.6|2354.3|2353.1|218
1703258400000|2023-12-22 15:20:00|2355.6|2354.4|2354.8|2353.6|2355.8|2354.6|2354.3|2353.1|245
1703258700000|2023-12-22 15:25:00|2354.3|2353.1|2356.3|2355.1|2356.3|2355.1|2354.3|2353.1|63
1703259000000|2023-12-22 15:30:00|2356.6|2355.4|2356.8|2355.6|2357.8|2356.6|2356.3|2355.1|506
1703259300000|2023-12-22 15:35:00|2357.1|2355.9|2356.3|2355.1|2357.6|2356.4|2355.3|2354.1|92
1703259600000|2023-12-22 15:40:00|2356.6|2355.4|2357.3|2356.1|2357.3|2356.1|2356.6|2355.4|44
1703259900000|2023-12-22 15:45:00|2356.8|2355.6|2357.8|2356.6|2357.8|2356.6|2356.8|2355.6|95
1703260200000|2023-12-22 15:50:00|2357.3|2356.1|2357.6|2356.4|2357.8|2356.6|2357.3|2356.1|25
1703260500000|2023-12-22 15:55:00|2357.3|2356.1|2356.3|2355.1|2357.6|2356.4|2355.8|2354.6|24
1703260800000|2023-12-22 16:00:00|2355.8|2354.6|2355.3|2354.1|2356.3|2355.1|2354.8|2353.6|95
1703261100000|2023-12-22 16:05:00|2355.1|2353.9|2355.8|2354.6|2355.8|2354.6|2354.8|2353.6|52
1703261400000|2023-12-22 16:10:00|2355.3|2354.1|2355.8|2354.6|2355.8|2354.6|2354.8|2353.6|39
1703261700000|2023-12-22 16:15:00|2356.1|2354.9|2356.3|2355.1|2356.3|2355.1|2355.3|2354.1|18
1703262000000|2023-12-22 16:20:00|2356.6|2355.4|2357.3|2356.1|2358.1|2356.9|2356.3|2355.1|52
1703262300000|2023-12-22 16:25:00|2356.8|2355.6|2356.8|2355.6|2357.3|2356.1|2356.3|2355.1|42
1703262600000|2023-12-22 16:30:00|2357.3|2356.1|2357.3|2356.1|2357.3|2356.1|2356.8|2355.6|89
1703262900000|2023-12-22 16:35:00|2357.1|2355.9|2357.3|2356.1|2357.3|2356.1|2356.8|2355.6|44
1703263200000|2023-12-22 16:40:00|2357.1|2355.9|2357.3|2356.1|2357.3|2356.1|2356.8|2355.6|15
1703263500000|2023-12-22 16:45:00|2357.6|2356.4|2357.8|2356.6|2357.8|2356.6|2357.3|2356.1|16
1703263800000|2023-12-22 16:50:00|2358.3|2357.1|2357.8|2356.6|2358.3|2357.1|2357.8|2356.6|20
1703264100000|2023-12-22 16:55:00|2358.3|2357.1|2357.3|2356.1|2358.3|2357.1|2357.3|2356.1|36
1703264400000|2023-12-22 17:00:00|2357.8|2356.6|2357.3|2356.1|2357.8|2356.6|2357.3|2356.1|27
1703264700000|2023-12-22 17:05:00|2357.8|2356.6|2356.8|2355.6|2357.8|2356.6|2356.3|2355.1|74
1703265000000|2023-12-22 17:10:00|2356.3|2355.1|2354.8|2353.6|2356.8|2355.6|2354.8|2353.6|51
1703265300000|2023-12-22 17:15:00|2355.1|2353.9|2355.3|2354.1|2355.8|2354.6|2355.1|2353.9|21
1703265600000|2023-12-22 17:20:00|2355.1|2353.9|2354.8|2353.6|2355.3|2354.1|2354.8|2353.6|23
1703265900000|2023-12-22 17:25:00|2355.1|2353.9|2355.3|2354.1|2355.8|2354.6|2354.8|2353.6|11
1703266200000|2023-12-22 17:30:00|2355.8|2354.6|2355.1|2353.9|2355.8|2354.6|2354.8|2353.6|25
1703266500000|2023-12-22 17:35:00|2354.8|2353.6|2354.8|2353.6|2355.3|2354.1|2354.8|2353.6|48
1703266800000|2023-12-22 17:40:00|2355.1|2353.9|2355.8|2354.6|2356.1|2354.9|2355.1|2353.9|10
1703267100000|2023-12-22 17:45:00|2356.1|2354.9|2356.3|2355.1|2356.8|2355.6|2356.1|2354.9|118
1703267400000|2023-12-22 17:50:00|2356.1|2354.9|2355.8|2354.6|2356.3|2355.1|2355.8|2354.6|8
1703267700000|2023-12-22 17:55:00|2355.6|2354.4|2355.8|2354.6|2355.8|2354.6|2355.3|2354.1|45
1703268000000|2023-12-22 18:00:00|2355.6|2354.4|2355.8|2354.6|2355.8|2354.6|2355.6|2354.4|50
1703268300000|2023-12-22 18:05:00|2356.3|2355.1|2355.8|2354.6|2356.3|2355.1|2355.3|2354.1|43
1703268600000|2023-12-22 18:10:00|2356.3|2355.1|2356.3|2355.1|2356.8|2355.6|2356.3|2355.1|19
1703268900000|2023-12-22 18:15:00|2356.6|2355.4|2356.3|2355.1|2356.6|2355.4|2356.3|2355.1|20
1703269200000|2023-12-22 18:20:00|2355.8|2354.6|2355.8|2354.6|2356.3|2355.1|2355.8|2354.6|23
1703269500000|2023-12-22 18:25:00|2356.1|2354.9|2355.8|2354.6|2356.1|2354.9|2355.8|2354.6|18
1703269800000|2023-12-22 18:30:00|2356.1|2354.9|2355.8|2354.6|2356.1|2354.9|2355.8|2354.6|23
1703270100000|2023-12-22 18:35:00|||||||||5
1703270400000|2023-12-22 18:40:00|2355.3|2354.1|2355.8|2354.6|2355.8|2354.6|2355.3|2354.1|35
1703270700000|2023-12-22 18:45:00|2355.3|2354.1|2355.3|2354.1|2355.8|2354.6|2355.3|2354.1|10
1703271000000|2023-12-22 18:50:00|2354.8|2353.6|2354.8|2353.6|2354.8|2353.6|2354.8|2353.6|37
1703271300000|2023-12-22 18:55:00|2355.1|2353.9|2354.3|2353.1|2355.1|2353.9|2354.3|2353.1|17
1703271600000|2023-12-22 19:00:00|2354.8|2353.6|2353.8|2352.6|2354.8|2353.6|2353.8|2352.6|34
1703271900000|2023-12-22 19:05:00|2353.3|2352.1|2352.3|2351.1|2353.3|2352.1|2350.8|2349.6|85
1703272200000|2023-12-22 19:10:00|2351.8|2350.6|2352.8|2351.6|2352.8|2351.6|2351.8|2350.6|29
1703272500000|2023-12-22 19:15:00|2352.3|2351.1|2351.3|2350.1|2352.8|2351.6|2350.3|2349.1|32
1703272800000|2023-12-22 19:20:00|2351.6|2350.4|2349.8|2348.6|2352.3|2351.1|2349.3|2348.1|31
1703273100000|2023-12-22 19:25:00|2349.6|2348.4|2349.8|2348.6|2350.3|2349.1|2349.3|2348.1|29
1703273400000|2023-12-22 19:30:00|2349.3|2348.1|2349.8|2348.6|2350.1|2348.9|2348.3|2347.1|94
1703273700000|2023-12-22 19:35:00|2349.6|2348.4|2350.8|2349.6|2351.3|2350.1|2349.6|2348.4|41
1703274000000|2023-12-22 19:40:00|2351.3|2350.1|2352.3|2351.1|2352.6|2351.4|2350.8|2349.6|55
1703274300000|2023-12-22 19:45:00|2351.8|2350.6|2351.3|2350.1|2352.3|2351.1|2351.3|2350.1|79
1703274600000|2023-12-22 19:50:00|2351.6|2350.4|2351.8|2350.6|2351.8|2350.6|2351.3|2350.1|43
1703274900000|2023-12-22 19:55:00|2352.1|2350.9|2352.8|2351.6|2352.8|2351.6|2352.1|2350.9|32
1703275200000|2023-12-22 20:00:00|2353.1|2351.9|2352.8|2351.6|2353.1|2351.9|2351.8|2350.6|37
1703275500000|2023-12-22 20:05:00|2352.3|2351.1|2352.3|2351.1|2352.8|2351.6|2352.3|2351.1|13
1703275800000|2023-12-22 20:10:00|2352.6|2351.4|2352.8|2351.6|2353.3|2352.1|2352.3|2351.1|21
1703276100000|2023-12-22 20:15:00|2352.6|2351.4|2352.8|2351.6|2352.8|2351.6|2352.3|2351.1|19
1703276400000|2023-12-22 20:20:00|2352.3|2351.1|2352.8|2351.6|2352.8|2351.6|2352.3|2351.1|12
1703276700000|2023-12-22 20:25:00|2352.6|2351.4|2352.8|2351.6|2352.8|2351.6|2352.3|2351.1|17
1703277000000|2023-12-22 20:30:00|2352.3|2351.1|2351.8|2350.6|2352.8|2351.6|2351.8|2350.6|12
1703277300000|2023-12-22 20:35:00|2352.1|2350.9|2351.3|2350.1|2352.1|2350.9|2351.3|2350.1|17
1703277600000|2023-12-22 20:40:00|2351.1|2349.9|2350.8|2349.6|2351.3|2350.1|2350.8|2349.6|57
1703277900000|2023-12-22 20:45:00|2351.1|2349.9|2351.3|2350.1|2351.3|2350.1|2350.8|2349.6|55
1703278200000|2023-12-22 20:50:00|2351.6|2350.4|2353.5|2351.5|2353.8|2352.6|2351.6|2350.4|86
1703278500000|2023-12-22 20:55:00|2353.4|2351.4|2353.4|2351.4|2353.7|2351.7|2352.2|2350.2|0
1703278800000|2023-12-22 21:00:00|2353.3|2351.3|2352.6|2350.6|2353.9|2351.9|2352.4|2350.4|13
1703279100000|2023-12-22 21:05:00|2352.7|2350.7|2351.8|2349.8|2352.8|2350.8|2351.8|2349.8|0
1703279400000|2023-12-22 21:10:00|2351.9|2349.9|2351.5|2349.5|2351.9|2349.9|2351.4|2349.4|0
1703279700000|2023-12-22 21:15:00|2351.6|2349.6|2351.2|2349.2|2351.7|2349.7|2351.2|2349.2|0
1703280000000|2023-12-22 21:20:00|2350.8|2348.8|2351.1|2349.1|2351.1|2349.1|2350.8|2348.8|0
1703280300000|2023-12-22 21:25:00|2351.2|2349.2|2351.2|2349.2|2351.2|2349.2|2351.2|2349.2|0
1703280600000|2023-12-22 21:30:00|2351.1|2349.1|2350.9|2348.9|2351.1|2349.1|2350.9|2348.9|0
1703280900000|2023-12-22 21:35:00|2350.4|2348.4|2350.5|2348.5|2350.9|2348.9|2350.4|2348.4|0
1703281200000|2023-12-22 21:40:00|2350.3|2348.3|2349.7|2347.7|2350.4|2348.4|2349.7|2347.7|0
1703281500000|2023-12-22 21:45:00|2349.9|2347.9|2349.4|2347.4|2350.1|2348.1|2349.3|2347.3|0
1703281800000|2023-12-22 21:50:00|2349.7|2347.7|2350|2348|2350|2348|2349.6|2347.6|0
1703282100000|2023-12-22 21:55:00|2349.6|2347.6|2350|2348|2350|2348|2349.3|2347.3|0
1703545500000|2023-12-25 23:05:00|2342.4|2340.4|2342.2|2340.2|2342.4|2340.4|2342.1|2340.1|0
1703545800000|2023-12-25 23:10:00|2342.1|2340.1|2341.8|2339.8|2342.2|2340.2|2341.7|2339.7|0
1703546400000|2023-12-25 23:20:00|2342|2340|2343.1|2341.1|2343.4|2341.4|2342|2340|0
1703546700000|2023-12-25 23:25:00|2343.2|2341.2|2343|2341|2343.2|2341.2|2342.7|2340.7|0
1703547000000|2023-12-25 23:30:00|2343.1|2341.1|2341.1|2339.1|2343.5|2341.5|2340.2|2338.2|0
1703547300000|2023-12-25 23:35:00|2341|2339|2341.1|2339.1|2341.9|2339.9|2340.2|2338.2|0
1703547600000|2023-12-25 23:40:00|2341.2|2339.2|2340.4|2338.4|2341.5|2339.5|2340|2338|0
1703547900000|2023-12-25 23:45:00|2340.3|2338.3|2343.8|2342.6|2345.6|2344.4|2340.1|2338.1|495
1703548200000|2023-12-25 23:50:00|2343.3|2342.1|2343.8|2342.6|2343.8|2342.6|2341.3|2340.1|186
1703548500000|2023-12-25 23:55:00|2344.1|2342.9|2344.3|2343.1|2345.3|2344.1|2343.8|2342.6|326
1703548800000|2023-12-26 00:00:00|2344.1|2343.3|2337.1|2336.3|2344.1|2343.3|2334.6|2333.8|1825
1703549100000|2023-12-26 00:05:00|2337.4|2336.6|2335.9|2335.1|2338.1|2337.3|2335.4|2334.6|688
1703549400000|2023-12-26 00:10:00|2335.6|2334.8|2335.1|2334.3|2337.1|2336.3|2333.1|2332.3|450
1703549700000|2023-12-26 00:15:00|2334.9|2334.1|2336.4|2335.6|2338.6|2337.8|2334.6|2333.8|646
1703550000000|2023-12-26 00:20:00|2336.6|2335.8|2336.1|2335.3|2336.6|2335.8|2334.1|2333.3|457
1703550300000|2023-12-26 00:25:00|2335.9|2335.1|2336.6|2335.8|2336.6|2335.8|2334.1|2333.3|439
1703550600000|2023-12-26 00:30:00|2336.4|2335.6|2336.1|2335.3|2336.6|2335.8|2333.6|2332.8|411
1703550900000|2023-12-26 00:35:00|2335.6|2334.8|2339.6|2338.8|2341.1|2340.3|2335.6|2334.8|1191
1703551200000|2023-12-26 00:40:00|2339.4|2338.6|2338.6|2337.8|2340.1|2339.3|2337.6|2336.8|535
1703551500000|2023-12-26 00:45:00|2339.1|2338.3|2339.6|2338.8|2340.1|2339.3|2338.1|2337.3|314
1703551800000|2023-12-26 00:50:00|2339.1|2338.3|2340.6|2339.8|2341.1|2340.3|2339.1|2338.3|504
1703552100000|2023-12-26 00:55:00|2340.4|2339.6|2339.1|2338.3|2341.6|2340.8|2338.6|2337.8|227
1703552400000|2023-12-26 01:00:00|2338.9|2338.1|2340.1|2339.3|2340.1|2339.3|2338.1|2337.3|301
1703552700000|2023-12-26 01:05:00|2339.6|2338.8|2340.6|2339.8|2341.1|2340.3|2338.9|2338.1|271
1703553000000|2023-12-26 01:10:00|2340.1|2339.3|2339.1|2338.3|2340.4|2339.6|2337.6|2336.8|262
1703553300000|2023-12-26 01:15:00|2339.4|2338.6|2339.8|2339|2340.8|2340|2338.6|2337.8|202
1703553600000|2023-12-26 01:20:00|2339.3|2338.5|2338.8|2338|2340.3|2339.5|2338.3|2337.5|218
1703553900000|2023-12-26 01:25:00|2338.5|2337.7|2337.3|2336.5|2338.8|2338|2337.3|2336.5|116
1703554200000|2023-12-26 01:30:00|2336.8|2336|2336.3|2335.5|2337.3|2336.5|2335.5|2334.7|194
1703554500000|2023-12-26 01:35:00|2336.8|2336|2337|2336.2|2337.3|2336.5|2336.3|2335.5|198
1703554800000|2023-12-26 01:40:00|2336.8|2336|2336.8|2336|2337.3|2336.5|2336.3|2335.5|111
1703555100000|2023-12-26 01:45:00|2336.3|2335.5|2335.8|2335|2336.3|2335.5|2335.5|2334.7|121
1703555400000|2023-12-26 01:50:00|2335.5|2334.7|2334.5|2333.7|2335.8|2335|2334.5|2333.7|188
1703555700000|2023-12-26 01:55:00|2334.8|2334|2336.3|2335.5|2336.3|2335.5|2334.3|2333.5|149
1703556000000|2023-12-26 02:00:00|2336|2335.2|2336.8|2336|2337.3|2336.5|2336|2335.2|103
1703556300000|2023-12-26 02:05:00|2337.3|2336.5|2336.8|2336|2337.3|2336.5|2336.3|2335.5|155
1703556600000|2023-12-26 02:10:00|2336.5|2335.7|2335.8|2335|2336.8|2336|2335.3|2334.5|104
1703556900000|2023-12-26 02:15:00|2336.3|2335.5|2335.3|2334.5|2337.3|2336.5|2335.3|2334.5|196
1703557200000|2023-12-26 02:20:00|2335.5|2334.7|2335.8|2335|2336|2335.2|2334.8|2334|115
1703557500000|2023-12-26 02:25:00|2336|2335.2|2337.3|2336.5|2337.3|2336.5|2335.8|2335|92
1703557800000|2023-12-26 02:30:00|2336.8|2336|2337.3|2336.5|2337.3|2336.5|2336.8|2336|46
1703558100000|2023-12-26 02:35:00|2336.8|2336|2336.3|2335.5|2336.8|2336|2336.3|2335.5|39
1703558400000|2023-12-26 02:40:00|||||||||1
1703558700000|2023-12-26 02:45:00|2335.8|2335|2335.8|2335|2335.8|2335|2335.8|2335|55
1703559000000|2023-12-26 02:50:00|2335.3|2334.5|2335.8|2335|2335.8|2335|2335.3|2334.5|42
1703559300000|2023-12-26 02:55:00|2336.3|2335.5|2336.3|2335.5|2336.8|2336|2336.3|2335.5|40
1703559600000|2023-12-26 03:00:00|2335.8|2335|2336.3|2335.5|2336.3|2335.5|2335.8|2335|46
1703559900000|2023-12-26 03:05:00|||||||||5
1703560200000|2023-12-26 03:10:00|2336.5|2335.7|2336.5|2335.7|2336.8|2336|2336.3|2335.5|75
1703560500000|2023-12-26 03:15:00|2336.3|2335.5|2336.8|2336|2336.8|2336|2336.3|2335.5|69
1703560800000|2023-12-26 03:20:00|2337|2336.2|2337|2336.2|2337.3|2336.5|2336.8|2336|82
1703561100000|2023-12-26 03:25:00|2336.8|2336|2338.3|2337.5|2338.3|2337.5|2336.8|2336|173
1703561400000|2023-12-26 03:30:00|2338|2337.2|2336.8|2336|2338.3|2337.5|2336.3|2335.5|519
1703561700000|2023-12-26 03:35:00|2336.3|2335.5|2336.8|2336|2336.8|2336|2335.8|2335|251
1703562000000|2023-12-26 03:40:00|2336.3|2335.5|2334.8|2334|2336.3|2335.5|2334.8|2334|142
1703562300000|2023-12-26 03:45:00|2335|2334.2|2334.8|2334|2335.3|2334.5|2334.8|2334|111
1703562600000|2023-12-26 03:50:00|2334.3|2333.5|2334.3|2333.5|2334.8|2334|2334.3|2333.5|175
1703562900000|2023-12-26 03:55:00|2333.8|2333|2333.8|2333|2334.3|2333.5|2333.8|2333|211
1703563200000|2023-12-26 04:00:00|2333.5|2332.7|2332.3|2331.5|2333.8|2333|2332.3|2331.5|274
1703563500000|2023-12-26 04:05:00|2332.8|2332|2332.8|2332|2332.8|2332|2332.3|2331.5|178
1703563800000|2023-12-26 04:10:00|2333|2332.2|2333.3|2332.5|2333.3|2332.5|2333|2332.2|199
1703564100000|2023-12-26 04:15:00|2333|2332.2|2332.3|2331.5|2333.3|2332.5|2332.3|2331.5|160
1703564400000|2023-12-26 04:20:00|2331.5|2330.7|2331.3|2330.5|2331.8|2331|2330.8|2330|475
1703564700000|2023-12-26 04:25:00|2331.8|2331|2331.8|2331|2331.8|2331|2331.3|2330.5|76
1703565000000|2023-12-26 04:30:00|2331.5|2330.7|2331.3|2330.5|2331.8|2331|2331.3|2330.5|162
1703565300000|2023-12-26 04:35:00|2331|2330.2|2330.8|2330|2331|2330.2|2330.8|2330|89
1703565600000|2023-12-26 04:40:00|2331.3|2330.5|2330.8|2330|2331.3|2330.5|2330.8|2330|129
1703565900000|2023-12-26 04:45:00|2331|2330.2|2331.3|2330.5|2331.8|2331|2330.8|2330|132
1703566200000|2023-12-26 04:50:00|2331.5|2330.7|2333.8|2333|2334|2333.2|2331.5|2330.7|171
1703566500000|2023-12-26 04:55:00|2334|2333.2|2335.3|2334.5|2335.3|2334.5|2333.8|2333|158
1703566800000|2023-12-26 05:00:00|2334.8|2334|2335.8|2335|2335.8|2335|2334.8|2334|182
1703567100000|2023-12-26 05:05:00|2335.3|2334.5|2335|2334.2|2335.8|2335|2334.8|2334|161
1703567400000|2023-12-26 05:10:00|2335.3|2334.5|2334.8|2334|2335.3|2334.5|2334.8|2334|33
1703567700000|2023-12-26 05:15:00|2335|2334.2|2334.8|2334|2335|2334.2|2334.8|2334|127
1703568000000|2023-12-26 05:20:00|2335|2334.2|2334.8|2334|2335.3|2334.5|2334.8|2334|167
1703568300000|2023-12-26 05:25:00|2334.5|2333.7|2335.8|2335|2336|2335.2|2334.3|2333.5|404
1703568600000|2023-12-26 05:30:00|2336.3|2335.5|2337.8|2337|2337.8|2337|2336.3|2335.5|639
1703568900000|2023-12-26 05:35:00|2338|2337.2|2338.3|2337.5|2338.8|2338|2337.8|2337|334
1703569200000|2023-12-26 05:40:00|2338.5|2337.7|2338|2337.2|2338.5|2337.7|2337.8|2337|223
1703569500000|2023-12-26 05:45:00|2338.3|2337.5|2339|2338.2|2339|2338.2|2337.8|2337|259
1703569800000|2023-12-26 05:50:00|2338.8|2338|2336.3|2335.5|2338.8|2338|2336.3|2335.5|591
1703570100000|2023-12-26 05:55:00|2336.5|2335.7|2337.8|2337|2338.8|2338|2336.5|2335.7|1781
1703570400000|2023-12-26 06:00:00|2338.3|2337.5|2339.3|2338.5|2340.3|2339.5|2338.3|2337.5|1512
1703570700000|2023-12-26 06:05:00|2339.5|2338.7|2339.5|2337.5|2339.8|2339|2338.8|2337.3|404
1703571000000|2023-12-26 06:10:00|2339.3|2337.3|2339.6|2337.6|2340|2338|2339|2337|3
1703571300000|2023-12-26 06:15:00|2339.5|2337.5|2339.7|2337.7|2340|2338|2339.5|2337.5|180
1703571600000|2023-12-26 06:20:00|2339.6|2337.6|2339.3|2337.3|2339.7|2337.7|2339.2|2337.2|0
1703571900000|2023-12-26 06:25:00|2339.4|2337.4|2339.3|2337.3|2339.4|2337.4|2339.2|2337.2|0
1703572200000|2023-12-26 06:30:00|2339.4|2337.4|2339.3|2337.3|2339.5|2337.5|2339.2|2337.2|0
1703572500000|2023-12-26 06:35:00|2339.5|2337.5|2339.4|2337.4|2339.5|2337.5|2339.2|2337.2|0
1703572800000|2023-12-26 06:40:00|2339.2|2337.2|2339.2|2337.2|2339.2|2337.2|2339.2|2337.2|0
1703573400000|2023-12-26 06:50:00|2339.3|2337.3|2339.5|2337.5|2339.6|2337.6|2339.3|2337.3|0
1703573700000|2023-12-26 06:55:00|2339.6|2337.6|2339.7|2337.7|2340.1|2338.1|2339.5|2337.5|0
1703574000000|2023-12-26 07:00:00|2339.6|2337.6|2341|2339|2341.1|2339.1|2339.6|2337.6|0
1703574300000|2023-12-26 07:05:00|2341.1|2339.1|2341.3|2339.3|2342|2340|2341.1|2339.1|0
1703574600000|2023-12-26 07:10:00|2341.2|2339.2|2341.8|2339.8|2341.9|2339.9|2341|2339|0
1703574900000|2023-12-26 07:15:00|2342|2340|2341.5|2339.5|2342.2|2340.2|2341.4|2339.4|0
1703575200000|2023-12-26 07:20:00|2341.4|2339.4|2341.6|2339.6|2341.7|2339.7|2341.2|2339.2|0
1703575500000|2023-12-26 07:25:00|2341.4|2339.4|2341.4|2339.4|2341.9|2339.9|2341|2339|0
1703575800000|2023-12-26 07:30:00|2340.9|2338.9|2341|2339.8|2341.1|2339.8|2340.7|2338.7|56
1703576100000|2023-12-26 07:35:00|2340.5|2339.3|2340|2338.8|2340.5|2339.3|2340|2338.8|38
1703576400000|2023-12-26 07:40:00|||||||||10
1703576700000|2023-12-26 07:45:00|2339.5|2338.3|2339|2337.8|2339.7|2338.5|2339|2337.8|46
1703577000000|2023-12-26 07:50:00|2338.7|2337.5|2338.7|2337.5|2338.7|2337.5|2338.7|2337.5|15
1703577300000|2023-12-26 07:55:00|2338.5|2337.3|2338.5|2337.3|2338.5|2337.3|2338.5|2337.3|17
1703577600000|2023-12-26 08:00:00|2338.7|2337.5|2338|2336.8|2339|2337.8|2338|2336.8|36
1703578200000|2023-12-26 08:10:00|2338.2|2337|2338.5|2337.3|2338.5|2337.3|2337.5|2336.3|96
1703578500000|2023-12-26 08:15:00|2338.7|2337.5|2339.5|2338.3|2340|2338.8|2338.7|2337.5|87
1703578800000|2023-12-26 08:20:00|2339.7|2338.5|2338.7|2337.5|2339.7|2338.5|2338.7|2337.5|8
1703579100000|2023-12-26 08:25:00|2339|2337.8|2339.5|2338.3|2339.5|2338.3|2338.5|2337.3|12
1703579400000|2023-12-26 08:30:00|2339.2|2338|2339.5|2338.3|2339.5|2338.3|2339|2337.8|7
1703579700000|2023-12-26 08:35:00|2339.7|2338.5|2339.7|2338.5|2339.7|2338.5|2339.5|2338.3|4
1703580000000|2023-12-26 08:40:00|2340|2338.8|2339|2337.8|2340|2338.8|2339|2337.8|13
1703580300000|2023-12-26 08:45:00|2339.2|2338|2340|2338.8|2340|2338.8|2339.2|2338|15
1703581200000|2023-12-26 09:00:00|||||||||7
1703581500000|2023-12-26 09:05:00|2339.7|2338.5|2340|2338.8|2340|2338.8|2339.5|2338.3|17
1703581800000|2023-12-26 09:10:00|2340.2|2339|2340.5|2339.3|2341|2339.8|2340.2|2339|57
1703582100000|2023-12-26 09:15:00|||||||||4
1703582400000|2023-12-26 09:20:00|2340|2338.8|2340|2338.8|2340|2338.8|2340|2338.8|9
1703582700000|2023-12-26 09:25:00|2340.2|2339|2340.5|2339.3|2341|2339.8|2340.2|2339|5
1703583000000|2023-12-26 09:30:00|2340.7|2339.5|2340.5|2339.3|2340.7|2339.5|2340.5|2339.3|2
1703583300000|2023-12-26 09:35:00|2340.7|2339.5|2341|2339.8|2341|2339.8|2340.5|2339.3|0
1703583600000|2023-12-26 09:40:00|||||||||2
1703583900000|2023-12-26 09:45:00|2341.2|2340|2341.5|2340.3|2341.5|2340.3|2341.2|2340|9
1703584500000|2023-12-26 09:55:00|2342|2340.8|2342|2340.8|2342|2340.8|2342|2340.8|22
1703584800000|2023-12-26 10:00:00|2341.7|2340.5|2342|2340.8|2342|2340.8|2341.7|2340.5|18
1703585100000|2023-12-26 10:05:00|2341.7|2340.5|2341.5|2340.3|2341.7|2340.5|2341.5|2340.3|8
1703585400000|2023-12-26 10:10:00|||||||||4
1703585700000|2023-12-26 10:15:00|2341.7|2340.5|2341.5|2340.3|2341.7|2340.5|2341.5|2340.3|2
1703586600000|2023-12-26 10:30:00|2342|2340.8|2341.5|2340.3|2342|2340.8|2341.5|2340.3|2
1703587200000|2023-12-26 10:40:00|||||||||3
1703587800000|2023-12-26 10:50:00|2341.2|2340|2341|2339.8|2341.2|2340|2341|2339.8|7
1703588100000|2023-12-26 10:55:00|2341.5|2340.3|2342|2340.8|2342|2340.8|2341.2|2340|10
1703588400000|2023-12-26 11:00:00|2341.7|2340.5|2342|2340.8|2342|2340.8|2341.7|2340.5|9
1703588700000|2023-12-26 11:05:00|2341.7|2340.5|2341.5|2340.3|2342|2340.8|2341.5|2340.3|5
1703589000000|2023-12-26 11:10:00|2341.7|2340.5|2342|2340.8|2342.5|2341.3|2341.7|2340.5|37
1703589300000|2023-12-26 11:15:00|2342.2|2341|2342|2340.8|2342.5|2341.3|2342|2340.8|21
1703589600000|2023-12-26 11:20:00|2342.5|2341.3|2342.2|2341|2342.5|2341.3|2342|2340.8|12
1703589900000|2023-12-26 11:25:00|2342|2340.8|2342.5|2341.3|2342.5|2341.3|2342|2340.8|2
1703590200000|2023-12-26 11:30:00|||||||||8
1703590500000|2023-12-26 11:35:00|2342|2340.8|2342|2340.8|2342|2340.8|2342|2340.8|3
1703590800000|2023-12-26 11:40:00|2342.2|2341|2342|2340.8|2342.5|2341.3|2342|2340.8|3
1703591100000|2023-12-26 11:45:00|||||||||1
1703591400000|2023-12-26 11:50:00|2341.5|2340.3|2341.5|2340.3|2342|2340.8|2341.5|2340.3|19
1703592300000|2023-12-26 12:05:00|2341.2|2340|2341|2339.8|2341.2|2340|2340.5|2339.3|5
1703592600000|2023-12-26 12:10:00|2340.5|2339.3|2340.5|2339.3|2340.7|2339.5|2340.5|2339.3|4
1703592900000|2023-12-26 12:15:00|2340.7|2339.5|2341|2339.8|2341|2339.8|2340.7|2339.5|12
1703593200000|2023-12-26 12:20:00|||||||||14
1703593500000|2023-12-26 12:25:00|||||||||1
1703593800000|2023-12-26 12:30:00|2341.2|2340|2341.5|2340.3|2341.5|2340.3|2341.2|2340|9
1703594100000|2023-12-26 12:35:00|||||||||3
1703594400000|2023-12-26 12:40:00|2341.7|2340.5|2342|2340.8|2342|2340.8|2341.5|2340.3|6
1703594700000|2023-12-26 12:45:00|2341.5|2340.3|2341.5|2340.3|2341.5|2340.3|2341.5|2340.3|0
1703595000000|2023-12-26 12:50:00|||||||||6
1703595300000|2023-12-26 12:55:00|||||||||2
1703595900000|2023-12-26 13:05:00|||||||||2
1703596200000|2023-12-26 13:10:00|||||||||8
1703596500000|2023-12-26 13:15:00|||||||||1
1703596800000|2023-12-26 13:20:00|||||||||2
1703597100000|2023-12-26 13:25:00|2342|2340.8|2341.5|2340.3|2342|2340.8|2341.5|2340.3|31
1703597400000|2023-12-26 13:30:00|||||||||7
1703598000000|2023-12-26 13:40:00|||||||||4
1703598300000|2023-12-26 13:45:00|||||||||1
1703598600000|2023-12-26 13:50:00|2341.7|2340.5|2342|2340.8|2342|2340.8|2341.5|2340.3|7
1703598900000|2023-12-26 13:55:00|||||||||1
1703599200000|2023-12-26 14:00:00|2342.5|2341.3|2342.5|2341.3|2342.5|2341.3|2342.2|2341|28
1703599500000|2023-12-26 14:05:00|||||||||2
1703599800000|2023-12-26 14:10:00|2343|2341.8|2343|2341.8|2343|2341.8|2342.5|2341.3|19
1703600100000|2023-12-26 14:15:00|2342.5|2341.3|2342.5|2341.3|2342.5|2341.3|2342|2340.8|21
1703600400000|2023-12-26 14:20:00|2342.7|2341.5|2342.5|2341.3|2343|2341.8|2342.5|2341.3|15
1703600700000|2023-12-26 14:25:00|2342.7|2341.5|2342.5|2341.3|2343|2341.8|2342.5|2341.3|20
1703601000000|2023-12-26 14:30:00|2343|2341.8|2344.5|2343.3|2344.5|2343.3|2342.5|2341.3|80
1703601300000|2023-12-26 14:35:00|2345|2343.8|2345.5|2344.3|2345.5|2344.3|2345|2343.8|33
1703601600000|2023-12-26 14:40:00|2346|2344.8|2346|2344.8|2346|2344.8|2345.5|2344.3|36
1703601900000|2023-12-26 14:45:00|2345.5|2344.3|2345|2343.8|2345.5|2344.3|2345|2343.8|64
1703602200000|2023-12-26 14:50:00|2344.5|2343.3|2344|2342.8|2344.5|2343.3|2343.5|2342.3|41
1703602500000|2023-12-26 14:55:00|2343.7|2342.5|2344.5|2343.3|2344.5|2343.3|2343.5|2342.3|15
1703602800000|2023-12-26 15:00:00|2344.7|2343.5|2344.5|2343.3|2345|2343.8|2344.5|2343.3|20
1703603100000|2023-12-26 15:05:00|2344.2|2343|2345|2343.8|2345|2343.8|2344|2342.8|27
1703603400000|2023-12-26 15:10:00|2345.2|2344|2345.5|2344.3|2346|2344.8|2345|2343.8|22
1703603700000|2023-12-26 15:15:00|2346|2344.8|2345.5|2344.3|2346|2344.8|2345.5|2344.3|27
1703604000000|2023-12-26 15:20:00|2345.7|2344.5|2345.5|2344.3|2346|2344.8|2345.5|2344.3|41
1703604300000|2023-12-26 15:25:00|2345.7|2344.5|2345.5|2344.3|2346|2344.8|2345.5|2344.3|27
1703604600000|2023-12-26 15:30:00|2345.7|2344.5|2346|2344.8|2346|2344.8|2345.5|2344.3|30
1703604900000|2023-12-26 15:35:00|2346.2|2345|2346.5|2345.3|2346.5|2345.3|2346|2344.8|10
1703605200000|2023-12-26 15:40:00|2346|2344.8|2346|2344.8|2347|2345.8|2346|2344.8|98
1703605500000|2023-12-26 15:45:00|2346.5|2345.3|2346.5|2345.3|2346.5|2345.3|2346.5|2345.3|17
1703605800000|2023-12-26 15:50:00|2346|2344.8|2346|2344.8|2346|2344.8|2346|2344.8|14
1703606100000|2023-12-26 15:55:00|2346.5|2345.3|2346.7|2345.5|2347|2345.8|2346.5|2345.3|53
1703606400000|2023-12-26 16:00:00|2347|2345.8|2346.5|2345.3|2347|2345.8|2346|2344.8|99
1703606700000|2023-12-26 16:05:00|2346.2|2345|2346.5|2345.3|2347|2345.8|2346.2|2345|25
1703607000000|2023-12-26 16:10:00|2346.7|2345.5|2347|2345.8|2347.5|2346.3|2346.7|2345.5|41
1703607300000|2023-12-26 16:15:00|2346.5|2345.3|2346|2344.8|2347|2345.8|2346|2344.8|54
1703607600000|2023-12-26 16:20:00|2346.2|2345|2346.5|2345.3|2346.5|2345.3|2346|2344.8|19
1703607900000|2023-12-26 16:25:00|2346|2344.8|2346|2344.8|2346.5|2345.3|2346|2344.8|33
1703608200000|2023-12-26 16:30:00|2346.5|2345.3|2346.5|2345.3|2346.5|2345.3|2346.5|2345.3|10
1703608500000|2023-12-26 16:35:00|2346.7|2345.5|2347|2345.8|2347|2345.8|2346.5|2345.3|8
1703608800000|2023-12-26 16:40:00|2347.2|2346|2347|2345.8|2347.5|2346.3|2347|2345.8|22
1703609100000|2023-12-26 16:45:00|2347.2|2346|2347.5|2346.3|2347.5|2346.3|2347|2345.8|40
1703609400000|2023-12-26 16:50:00|2347.7|2346.5|2348|2346.8|2348|2346.8|2347.5|2346.3|26
1703609700000|2023-12-26 16:55:00|2347.5|2346.3|2348|2346.8|2348|2346.8|2347.5|2346.3|29
1703610000000|2023-12-26 17:00:00|2347.5|2346.3|2348.2|2347|2348.5|2347.3|2347.5|2346.3|33
1703610300000|2023-12-26 17:05:00|2348|2346.8|2348|2346.8|2348.2|2347|2348|2346.8|2
1703610600000|2023-12-26 17:10:00|2348.5|2347.3|2348.5|2347.3|2348.5|2347.3|2348.5|2347.3|11
1703610900000|2023-12-26 17:15:00|2348.7|2347.5|2349|2347.8|2349|2347.8|2348.5|2347.3|37
1703611200000|2023-12-26 17:20:00|2348.7|2347.5|2349|2347.8|2349|2347.8|2348.5|2347.3|13
1703611500000|2023-12-26 17:25:00|||||||||5
1703611800000|2023-12-26 17:30:00|||||||||11
1703612100000|2023-12-26 17:35:00|2349.2|2348|2349|2347.8|2349.5|2348.3|2349|2347.8|40
1703612400000|2023-12-26 17:40:00|2349.5|2348.3|2349.5|2348.3|2349.5|2348.3|2349|2347.8|22
1703612700000|2023-12-26 17:45:00|2349.7|2348.5|2350|2348.8|2350.5|2349.3|2349.5|2348.3|22
1703613000000|2023-12-26 17:50:00|2349.5|2348.3|2350|2348.8|2350|2348.8|2349.5|2348.3|29
1703613300000|2023-12-26 17:55:00|2349.7|2348.5|2349.5|2348.3|2350|2348.8|2349.5|2348.3|13
1703613600000|2023-12-26 18:00:00|||||||||8
1703613900000|2023-12-26 18:05:00|2349|2347.8|2349.5|2348.3|2349.5|2348.3|2349|2347.8|25
1703614200000|2023-12-26 18:10:00|2349.7|2348.5|2349.5|2348.3|2350|2348.8|2349.5|2348.3|9
1703614500000|2023-12-26 18:15:00|2349|2347.8|2349.2|2348|2349.5|2348.3|2349|2347.8|15
1703614800000|2023-12-26 18:20:00|2349|2347.8|2350|2348.8|2350|2348.8|2349|2347.8|22
1703615100000|2023-12-26 18:25:00|2349.5|2348.3|2350|2348.8|2350|2348.8|2349.5|2348.3|20
1703615400000|2023-12-26 18:30:00|||||||||2
1703615700000|2023-12-26 18:35:00|||||||||18
1703616000000|2023-12-26 18:40:00|2350.2|2349|2350.5|2349.3|2350.5|2349.3|2350.2|2349|11
1703616300000|2023-12-26 18:45:00|2351|2349.8|2351|2349.8|2351|2349.8|2351|2349.8|38
1703616600000|2023-12-26 18:50:00|2350.7|2349.5|2351|2349.8|2351|2349.8|2350.5|2349.3|30
1703616900000|2023-12-26 18:55:00|2350.7|2349.5|2351|2349.8|2351|2349.8|2350.5|2349.3|28
1703617200000|2023-12-26 19:00:00|2350.7|2349.5|2351|2349.8|2351|2349.8|2350.5|2349.3|39
1703617500000|2023-12-26 19:05:00|||||||||10
1703617800000|2023-12-26 19:10:00|2351.5|2350.3|2351.5|2350.3|2351.5|2350.3|2351.5|2350.3|24
1703618100000|2023-12-26 19:15:00|2352|2350.8|2351.5|2350.3|2352|2350.8|2351.5|2350.3|29
1703618400000|2023-12-26 19:20:00|||||||||14
1703618700000|2023-12-26 19:25:00|2352|2350.8|2352|2350.8|2352|2350.8|2351.5|2350.3|69
1703619000000|2023-12-26 19:30:00|||||||||8
1703619300000|2023-12-26 19:35:00|2352.2|2351|2352|2350.8|2352.5|2351.3|2352|2350.8|32
1703619600000|2023-12-26 19:40:00|2351.5|2350.3|2352|2350.8|2352|2350.8|2351.5|2350.3|23
1703619900000|2023-12-26 19:45:00|2351.5|2350.3|2352|2350.8|2352|2350.8|2351.5|2350.3|7
1703620200000|2023-12-26 19:50:00|2352.2|2351|2352|2350.8|2352.5|2351.3|2352|2350.8|105
1703620500000|2023-12-26 19:55:00|2352.5|2351.3|2352.5|2351.3|2352.5|2351.3|2352.5|2351.3|37
1703620800000|2023-12-26 20:00:00|2352|2350.8|2353|2351.8|2353|2351.8|2352|2350.8|70
1703621100000|2023-12-26 20:05:00|2353.5|2352.3|2353.5|2352.3|2353.5|2352.3|2353|2351.8|73
1703621400000|2023-12-26 20:10:00|2353|2351.8|2353.5|2352.3|2353.5|2352.3|2353|2351.8|45
1703621700000|2023-12-26 20:15:00|2354|2352.8|2354|2352.8|2354|2352.8|2353.7|2352.5|40
1703622000000|2023-12-26 20:20:00|2353.5|2352.3|2354|2352.8|2354.5|2353.3|2353.5|2352.3|74
1703622300000|2023-12-26 20:25:00|2354.2|2353|2354|2352.8|2354.5|2353.3|2354|2352.8|22
1703622600000|2023-12-26 20:30:00|2354.2|2353|2354|2352.8|2354.5|2353.3|2354|2352.8|38
1703622900000|2023-12-26 20:35:00|2353.5|2352.3|2353|2351.8|2353.5|2352.3|2353|2351.8|57
1703623200000|2023-12-26 20:40:00|2352.5|2351.3|2352.7|2351.5|2353|2351.8|2352.5|2351.3|65
1703623500000|2023-12-26 20:45:00|2352.5|2351.3|2351.5|2350.3|2352.5|2351.3|2351.5|2350.3|33
1703623800000|2023-12-26 20:50:00|2351.2|2350|2351.8|2349.8|2351.8|2350.3|2350.5|2349.3|53
1703624100000|2023-12-26 20:55:00|2351.7|2349.7|2352.2|2350.2|2352.3|2350.3|2351.5|2349.5|0
1703624400000|2023-12-26 21:00:00|2352.3|2350.3|2352.1|2350.1|2352.7|2350.7|2351.8|2349.8|5
1703624700000|2023-12-26 21:05:00|2352|2350|2352.1|2350.1|2352.2|2350.2|2351.8|2349.8|0
1703625000000|2023-12-26 21:10:00|2352.2|2350.2|2352.1|2350.1|2352.2|2350.2|2352|2350|0
1703625300000|2023-12-26 21:15:00|2352|2350|2352|2350|2352.1|2350.1|2351.8|2349.8|0
1703625600000|2023-12-26 21:20:00|2351.9|2349.9|2351.8|2349.8|2352|2350|2351.8|2349.8|0
1703625900000|2023-12-26 21:25:00|2351.9|2349.9|2351.9|2349.9|2351.9|2349.9|2351.9|2349.9|0
1703626200000|2023-12-26 21:30:00|2352.1|2350.1|2352.2|2350.2|2352.2|2350.2|2352.1|2350.1|0
1703626500000|2023-12-26 21:35:00|2352.1|2350.1|2352.3|2350.3|2352.3|2350.3|2352.1|2350.1|0
1703626800000|2023-12-26 21:40:00|2352.4|2350.4|2352.4|2350.4|2352.5|2350.5|2352.3|2350.3|0
1703627100000|2023-12-26 21:45:00|2352.3|2350.3|2352.4|2350.4|2352.4|2350.4|2352.3|2350.3|0
1703627400000|2023-12-26 21:50:00|2352.1|2350.1|2352.4|2350.4|2352.4|2350.4|2351.8|2349.8|0
1703627700000|2023-12-26 21:55:00|2352.5|2350.5|2353.3|2351.3|2353.3|2351.3|2352.5|2350.5|0
1703628000000|2023-12-26 22:00:00|2353.2|2351.2|2353|2351|2353.2|2351.2|2353|2351|0
1703628300000|2023-12-26 22:05:00|2353.1|2351.1|2353.1|2351.1|2353.1|2351.1|2353|2351|0
1703628600000|2023-12-26 22:10:00|2353|2351|2353|2351|2353|2351|2353|2351|0
1703628900000|2023-12-26 22:15:00|2353.1|2351.1|2353.1|2351.1|2353.1|2351.1|2353.1|2351.1|0
1703629200000|2023-12-26 22:20:00|2353.2|2351.2|2353.2|2351.2|2353.2|2351.2|2353.2|2351.2|0
1703629500000|2023-12-26 22:25:00|2353.3|2351.3|2353.3|2351.3|2353.3|2351.3|2353.3|2351.3|0
1703629800000|2023-12-26 22:30:00|2353.2|2351.2|2353.3|2351.3|2353.3|2351.3|2353.2|2351.2|0
1703630400000|2023-12-26 22:40:00|2353.2|2351.2|2353.3|2351.3|2353.3|2351.3|2353.2|2351.2|0
1703630700000|2023-12-26 22:45:00|2353.2|2351.2|2353.2|2351.2|2353.3|2351.3|2353.2|2351.2|0
1703631000000|2023-12-26 22:50:00|2353.3|2351.3|2353.2|2351.2|2353.3|2351.3|2353.2|2351.2|0
1703631300000|2023-12-26 22:55:00|2353.3|2351.3|2353.3|2351.3|2353.3|2351.3|2353.3|2351.3|0
1703631600000|2023-12-26 23:00:00|2353.6|2351.6|2353.5|2351.5|2353.7|2351.7|2352.7|2350.7|0
1703631900000|2023-12-26 23:05:00|2353.7|2351.7|2353.9|2351.9|2354.3|2352.3|2353.7|2351.7|0
1703632500000|2023-12-26 23:15:00|2353.8|2351.8|2353.9|2351.9|2353.9|2351.9|2353.7|2351.7|0
1703632800000|2023-12-26 23:20:00|2353.8|2351.8|2354.2|2352.2|2354.3|2352.3|2353.8|2351.8|0
1703633100000|2023-12-26 23:25:00|2354.1|2352.1|2353.6|2351.6|2354.1|2352.1|2353.3|2351.3|0
1703633400000|2023-12-26 23:30:00|2353.5|2351.5|2351.9|2349.9|2353.5|2351.5|2351.2|2349.2|0
1703633700000|2023-12-26 23:35:00|2352|2350|2351.9|2349.9|2352.2|2350.2|2351.7|2349.7|0
1703634000000|2023-12-26 23:40:00|2351.8|2349.8|2353.2|2351.2|2353.2|2351.2|2351.7|2349.7|0
1703634300000|2023-12-26 23:45:00|2352|2350.8|2350|2348.8|2352.2|2351|2349.5|2348.3|507
1703634600000|2023-12-26 23:50:00|2349.7|2348.5|2352.5|2351.3|2352.5|2351.3|2349|2347.8|256
1703634900000|2023-12-26 23:55:00|2352.2|2351|2353|2351.8|2354.2|2353|2352|2350.8|295
1703635200000|2023-12-27 00:00:00|2352.8|2352|2354.8|2354|2355.8|2355|2351.3|2350.5|2133
1703635500000|2023-12-27 00:05:00|2355|2354.2|2355.3|2354.5|2356.5|2355.7|2352.5|2351.7|983
1703635800000|2023-12-27 00:10:00|2354.8|2354|2353.8|2353|2356.3|2355.5|2353.3|2352.5|696
1703636100000|2023-12-27 00:15:00|2353.3|2352.5|2355.3|2354.5|2356.3|2355.5|2353.3|2352.5|858
1703636400000|2023-12-27 00:20:00|2355.8|2355|2356.3|2355.5|2359|2358.2|2354.8|2354|851
1703636700000|2023-12-27 00:25:00|2356.8|2356|2357.8|2357|2358.8|2358|2355.8|2355|503
1703637000000|2023-12-27 00:30:00|2358.3|2357.5|2358.3|2357.5|2359.3|2358.5|2357.3|2356.5|543
1703637300000|2023-12-27 00:35:00|2358.5|2357.7|2358.3|2357.5|2359|2358.2|2356.8|2356|394
1703637600000|2023-12-27 00:40:00|2358.8|2358|2357.8|2357|2358.8|2358|2357.8|2357|413
1703637900000|2023-12-27 00:45:00|2358|2357.2|2358|2357.2|2359.3|2358.5|2358|2357.2|359
1703638200000|2023-12-27 00:50:00|2358.3|2357.5|2357.8|2357|2358.3|2357.5|2356.8|2356|414
1703638500000|2023-12-27 00:55:00|2357.3|2356.5|2358.3|2357.5|2358.8|2358|2357.3|2356.5|278
1703638800000|2023-12-27 01:00:00|2358.5|2357.7|2359.3|2358.5|2359.8|2359|2357.8|2357|565
1703639100000|2023-12-27 01:05:00|2359.8|2359|2358.5|2357.7|2360|2359.2|2358.3|2357.5|445
1703639400000|2023-12-27 01:10:00|2358.8|2358|2359.8|2359|2359.8|2359|2358.5|2357.7|282
1703639700000|2023-12-27 01:15:00|2359.5|2358.7|2362.5|2361.7|2362.8|2362|2358.8|2358|685
1703640000000|2023-12-27 01:20:00|2362.8|2362|2362.8|2362|2363.5|2362.7|2362.3|2361.5|448
1703640300000|2023-12-27 01:25:00|2362.5|2361.7|2363.8|2363|2363.8|2363|2362.3|2361.5|484
1703640600000|2023-12-27 01:30:00|2363.3|2362.5|2361.8|2361|2363.8|2363|2360.8|2360|647
1703640900000|2023-12-27 01:35:00|2361.3|2360.5|2361.8|2361|2362.8|2362|2361|2360.2|350
1703641200000|2023-12-27 01:40:00|2362.3|2361.5|2360.3|2359.5|2362.3|2361.5|2359.3|2358.5|412
1703641500000|2023-12-27 01:45:00|2360.8|2360|2361.8|2361|2361.8|2361|2360.3|2359.5|291
1703641800000|2023-12-27 01:50:00|2361.3|2360.5|2360.8|2360|2361.3|2360.5|2360.3|2359.5|270
1703642100000|2023-12-27 01:55:00|2360.5|2359.7|2361.8|2361|2361.8|2361|2360.5|2359.7|237
1703642400000|2023-12-27 02:00:00|2361.5|2360.7|2361.8|2361|2361.8|2361|2360.8|2360|268
1703642700000|2023-12-27 02:05:00|2361.5|2360.7|2363.8|2363|2363.8|2363|2361.5|2360.7|333
1703643000000|2023-12-27 02:10:00|2364|2363.2|2364|2363.2|2364.3|2363.5|2363.3|2362.5|517
1703643300000|2023-12-27 02:15:00|2363.8|2363|2363.3|2362.5|2364.3|2363.5|2363.3|2362.5|362
1703643600000|2023-12-27 02:20:00|2362.8|2362|2362.3|2361.5|2363.8|2363|2362.3|2361.5|313
1703643900000|2023-12-27 02:25:00|2362|2361.2|2361.3|2360.5|2362.8|2362|2360.8|2360|330
1703644200000|2023-12-27 02:30:00|2361.8|2361|2362.8|2362|2363.3|2362.5|2361.8|2361|180
1703644500000|2023-12-27 02:35:00|2362.3|2361.5|2361.8|2361|2362.5|2361.7|2361.3|2360.5|107
1703644800000|2023-12-27 02:40:00|2361.5|2360.7|2360.3|2359.5|2361.8|2361|2359.8|2359|159
1703645100000|2023-12-27 02:45:00|2360.8|2360|2359.8|2359|2360.8|2360|2358.8|2358|229
1703645400000|2023-12-27 02:50:00|2360|2359.2|2360.8|2360|2361|2360.2|2359.8|2359|113
1703645700000|2023-12-27 02:55:00|2360.3|2359.5|2359.8|2359|2360.3|2359.5|2359.8|2359|86
1703646000000|2023-12-27 03:00:00|2360.3|2359.5|2360.5|2359.7|2360.5|2359.7|2359.3|2358.5|121
1703646300000|2023-12-27 03:05:00|2360.3|2359.5|2360.8|2360|2360.8|2360|2360.3|2359.5|96
1703646600000|2023-12-27 03:10:00|2361|2360.2|2360.3|2359.5|2361.3|2360.5|2360.3|2359.5|125
1703646900000|2023-12-27 03:15:00|2359.8|2359|2360.8|2360|2360.8|2360|2359.8|2359|83
1703647200000|2023-12-27 03:20:00|2361|2360.2|2361.3|2360.5|2361.8|2361|2360.8|2360|145
1703647500000|2023-12-27 03:25:00|2361.8|2361|2360.3|2359.5|2361.8|2361|2359.8|2359|203
1703647800000|2023-12-27 03:30:00|2360.8|2360|2362.8|2362|2362.8|2362|2360.5|2359.7|409
1703648100000|2023-12-27 03:35:00|2362.3|2361.5|2364.8|2364|2364.8|2364|2362.3|2361.5|456
1703648400000|2023-12-27 03:40:00|2365.3|2364.5|2365.8|2365|2366.3|2365.5|2365.3|2364.5|623
1703648700000|2023-12-27 03:45:00|2365.5|2364.7|2365.8|2365|2366.3|2365.5|2365.3|2364.5|401
1703649000000|2023-12-27 03:50:00|2366|2365.2|2365.8|2365|2366.3|2365.5|2365.3|2364.5|246
1703649300000|2023-12-27 03:55:00|2366.3|2365.5|2366.8|2366|2366.8|2366|2365.8|2365|418
1703649600000|2023-12-27 04:00:00|2366.3|2365.5|2366.3|2365.5|2366.8|2366|2366.3|2365.5|221
1703649900000|2023-12-27 04:05:00|2366.8|2366|2366.3|2365.5|2366.8|2366|2366.3|2365.5|150
1703650200000|2023-12-27 04:10:00|2366.8|2366|2365.3|2364.5|2366.8|2366|2365.3|2364.5|321
1703650500000|2023-12-27 04:15:00|2365.8|2365|2364.8|2364|2365.8|2365|2364.8|2364|299
1703650800000|2023-12-27 04:20:00|2365|2364.2|2364.3|2363.5|2365.3|2364.5|2363.8|2363|308
1703651100000|2023-12-27 04:25:00|2364.8|2364|2364.8|2364|2365.3|2364.5|2364.3|2363.5|256
1703651400000|2023-12-27 04:30:00|2364.5|2363.7|2364.3|2363.5|2365|2364.2|2363.8|2363|364
1703651700000|2023-12-27 04:35:00|2364.8|2364|2365.3|2364.5|2365.3|2364.5|2364.3|2363.5|229
1703652000000|2023-12-27 04:40:00|2365.8|2365|2365.8|2365|2365.8|2365|2365.3|2364.5|163
1703652300000|2023-12-27 04:45:00|2365.3|2364.5|2364.3|2363.5|2365.3|2364.5|2364.3|2363.5|190
1703652600000|2023-12-27 04:50:00|2364.5|2363.7|2364.3|2363.5|2364.5|2363.7|2363.8|2363|177
1703652900000|2023-12-27 04:55:00|2363.8|2363|2364.8|2364|2365|2364.2|2363.8|2363|406
1703653200000|2023-12-27 05:00:00|2365.8|2365|2366.8|2366|2366.8|2366|2365.8|2365|680
1703653500000|2023-12-27 05:05:00|2366.3|2365.5|2365.8|2365|2366.8|2366|2365.3|2364.5|375
1703653800000|2023-12-27 05:10:00|2366.3|2365.5|2366.8|2366|2366.8|2366|2365.8|2365|261
1703654100000|2023-12-27 05:15:00|2366.3|2365.5|2365.8|2365|2366.8|2366|2365.8|2365|476
1703654400000|2023-12-27 05:20:00|2366.3|2365.5|2365.8|2365|2366.3|2365.5|2365.8|2365|296
1703654700000|2023-12-27 05:25:00|2366.3|2365.5|2368.8|2368|2369|2368.2|2366.3|2365.5|659
1703655000000|2023-12-27 05:30:00|2368.3|2367.5|2366.8|2366|2369.3|2368.5|2366.8|2366|868
1703655300000|2023-12-27 05:35:00|2367.3|2366.5|2367.3|2366.5|2369.3|2368.5|2366.8|2366|857
1703655600000|2023-12-27 05:40:00|2367|2366.2|2365.8|2365|2367.5|2366.7|2365.3|2364.5|497
1703655900000|2023-12-27 05:45:00|2365.3|2364.5|2363.3|2362.5|2365.3|2364.5|2363.3|2362.5|626
1703656200000|2023-12-27 05:50:00|2363.8|2363|2365.8|2365|2365.8|2365|2363.3|2362.5|837
1703656500000|2023-12-27 05:55:00|2366.3|2365.5|2364.8|2364|2366.3|2365.5|2364.3|2363.5|1811
1703656800000|2023-12-27 06:00:00|2361.5|2360.7|2364.5|2363.7|2365|2364.2|2361.5|2360.7|2541
1703657100000|2023-12-27 06:05:00|2365|2364.2|2366.1|2364.1|2366.1|2364.7|2365|2363.9|730
1703657400000|2023-12-27 06:10:00|2365.9|2363.9|2364.7|2362.7|2366.3|2364.3|2364.4|2362.4|6
1703657700000|2023-12-27 06:15:00|2364.8|2362.8|2364.7|2362.7|2364.8|2362.8|2364.2|2362.2|421
1703658000000|2023-12-27 06:20:00|2364.8|2362.8|2365.2|2363.2|2365.2|2363.2|2364.8|2362.8|0
1703658300000|2023-12-27 06:25:00|2365.5|2363.5|2366.5|2364.5|2366.5|2364.5|2365.5|2363.5|0
1703658600000|2023-12-27 06:30:00|2366.6|2364.6|2367|2365|2367.2|2365.2|2366.5|2364.5|0
1703658900000|2023-12-27 06:35:00|2366.7|2364.7|2366.2|2364.2|2366.7|2364.7|2366.2|2364.2|0
1703659200000|2023-12-27 06:40:00|2366|2364|2366|2364|2366|2364|2365.5|2363.5|0
1703659500000|2023-12-27 06:45:00|2365.9|2363.9|2365.7|2363.7|2366|2364|2365.5|2363.5|0
1703659800000|2023-12-27 06:50:00|2365.8|2363.8|2365.7|2363.7|2366.1|2364.1|2365.7|2363.7|0
1703660100000|2023-12-27 06:55:00|2366|2364|2365.5|2363.5|2366|2364|2365.4|2363.4|0
1703660400000|2023-12-27 07:00:00|2365.6|2363.6|2365.9|2363.9|2366|2364|2365.6|2363.6|0
1703660700000|2023-12-27 07:05:00|2366|2364|2365.9|2363.9|2366.5|2364.5|2365.8|2363.8|0
1703661000000|2023-12-27 07:10:00|2366.2|2364.2|2366.2|2364.2|2366.3|2364.3|2366.1|2364.1|0
1703661300000|2023-12-27 07:15:00|2366.7|2364.7|2365.7|2363.7|2366.7|2364.7|2365.7|2363.7|0
1703661600000|2023-12-27 07:20:00|2365.5|2363.5|2366.5|2364.5|2366.5|2364.5|2365.5|2363.5|0
1703661900000|2023-12-27 07:25:00|2366.3|2364.3|2366|2364|2366.4|2364.4|2366|2364|0
1703662200000|2023-12-27 07:30:00|2365.9|2364.7|2366.9|2365.7|2367.2|2366|2365.7|2364.5|178
1703662500000|2023-12-27 07:35:00|2366.7|2365.5|2367.7|2366.5|2367.9|2366.7|2366.7|2365.5|69
1703662800000|2023-12-27 07:40:00|2367.2|2366|2367.9|2366.7|2367.9|2366.7|2367.2|2366|85
1703663100000|2023-12-27 07:45:00|2367.7|2366.5|2367.7|2366.5|2368.2|2367|2367.7|2366.5|163
1703663400000|2023-12-27 07:50:00|||||||||49
1703663700000|2023-12-27 07:55:00|2368.2|2367|2366.2|2365|2368.2|2367|2366.2|2365|131
1703664000000|2023-12-27 08:00:00|2365.7|2364.5|2359.7|2358.5|2365.7|2364.5|2359.7|2358.5|514
1703664300000|2023-12-27 08:05:00|2358.7|2357.5|2360.2|2359|2360.4|2359.2|2357.9|2356.7|357
1703664600000|2023-12-27 08:10:00|2360.4|2359.2|2362.7|2361.5|2362.9|2361.7|2360.4|2359.2|296
1703664900000|2023-12-27 08:15:00|2362.2|2361|2360.7|2359.5|2362.4|2361.2|2360.7|2359.5|194
1703665200000|2023-12-27 08:20:00|2361.2|2360|2362.2|2361|2362.7|2361.5|2361.2|2360|171
1703665500000|2023-12-27 08:25:00|2362.7|2361.5|2363.7|2362.5|2364.2|2363|2362.7|2361.5|129
1703665800000|2023-12-27 08:30:00|2363.4|2362.2|2363.7|2362.5|2364.2|2363|2363.2|2362|121
1703666100000|2023-12-27 08:35:00|2363.2|2362|2362.7|2361.5|2364.2|2363|2362.7|2361.5|113
1703666400000|2023-12-27 08:40:00|2362.4|2361.2|2362.2|2361|2362.7|2361.5|2361.7|2360.5|120
1703666700000|2023-12-27 08:45:00|2361.7|2360.5|2360.2|2359|2362.2|2361|2360.2|2359|119
1703667000000|2023-12-27 08:50:00|2359.7|2358.5|2358.2|2357|2360.2|2359|2358.2|2357|145
1703667300000|2023-12-27 08:55:00|2358.7|2357.5|2359.7|2358.5|2360.2|2359|2358.7|2357.5|103
1703667600000|2023-12-27 09:00:00|2360.2|2359|2358.2|2357|2360.2|2359|2358.2|2357|118
1703667900000|2023-12-27 09:05:00|2357.9|2356.7|2357.7|2356.5|2358.2|2357|2357.2|2356|134
1703668200000|2023-12-27 09:10:00|2357.2|2356|2357.2|2356|2357.7|2356.5|2357.2|2356|40
1703668500000|2023-12-27 09:15:00|2356.9|2355.7|2357.7|2356.5|2357.9|2356.7|2356.7|2355.5|29
1703668800000|2023-12-27 09:20:00|2357.2|2356|2357.7|2356.5|2357.7|2356.5|2356.2|2355|54
1703669100000|2023-12-27 09:25:00|2357.4|2356.2|2357.2|2356|2357.7|2356.5|2356.7|2355.5|19
1703669400000|2023-12-27 09:30:00|2356.9|2355.7|2357.7|2356.5|2357.9|2356.7|2356.7|2355.5|27
1703669700000|2023-12-27 09:35:00|2358.2|2357|2358.2|2357|2358.4|2357.2|2357.7|2356.5|49
1703670000000|2023-12-27 09:40:00|2357.9|2356.7|2357.2|2356|2358.2|2357|2356.7|2355.5|80
1703670300000|2023-12-27 09:45:00|2357.4|2356.2|2357.2|2356|2357.7|2356.5|2357.2|2356|38
1703670600000|2023-12-27 09:50:00|2356.9|2355.7|2357.7|2356.5|2357.7|2356.5|2356.9|2355.7|9
1703670900000|2023-12-27 09:55:00|2358.2|2357|2358.4|2357.2|2358.7|2357.5|2357.9|2356.7|23
1703671200000|2023-12-27 10:00:00|2358.2|2357|2357.7|2356.5|2358.4|2357.2|2357.2|2356|33
1703671500000|2023-12-27 10:05:00|2357.4|2356.2|2357.4|2356.2|2357.7|2356.5|2357.2|2356|11
1703671800000|2023-12-27 10:10:00|2357.7|2356.5|2356.7|2355.5|2357.7|2356.5|2356.2|2355|45
1703672100000|2023-12-27 10:15:00|2356.4|2355.2|2357.2|2356|2357.4|2356.2|2356.2|2355|19
1703672400000|2023-12-27 10:20:00|||||||||3
1703672700000|2023-12-27 10:25:00|2356.7|2355.5|2357.2|2356|2357.2|2356|2356.7|2355.5|19
1703673000000|2023-12-27 10:30:00|2357.4|2356.2|2357.7|2356.5|2357.7|2356.5|2357.4|2356.2|10
1703673300000|2023-12-27 10:35:00|2357.2|2356|2358.2|2357|2358.2|2357|2357.2|2356|88
1703673600000|2023-12-27 10:40:00|2357.9|2356.7|2358.2|2357|2358.7|2357.5|2357.7|2356.5|48
1703673900000|2023-12-27 10:45:00|2357.9|2356.7|2357.2|2356|2358.2|2357|2357.2|2356|51
1703674200000|2023-12-27 10:50:00|2357.4|2356.2|2358.7|2357.5|2358.7|2357.5|2357.2|2356|44
1703674500000|2023-12-27 10:55:00|2358.4|2357.2|2358.2|2357|2358.7|2357.5|2357.7|2356.5|30
1703674800000|2023-12-27 11:00:00|||||||||37
1703675100000|2023-12-27 11:05:00|2357.7|2356.5|2358.2|2357|2358.2|2357|2357.7|2356.5|88
1703675400000|2023-12-27 11:10:00|2357.7|2356.5|2358.2|2357|2358.2|2357|2357.7|2356.5|66
1703675700000|2023-12-27 11:15:00|2357.9|2356.7|2357.2|2356|2358.2|2357|2357.2|2356|23
1703676000000|2023-12-27 11:20:00|2357.4|2356.2|2357.2|2356|2357.7|2356.5|2357.2|2356|69
1703676300000|2023-12-27 11:25:00|2357.7|2356.5|2357.7|2356.5|2357.7|2356.5|2357.2|2356|50
1703676600000|2023-12-27 11:30:00|2357.2|2356|2357.2|2356|2357.2|2356|2356.7|2355.5|78
1703676900000|2023-12-27 11:35:00|2356.9|2355.7|2356.7|2355.5|2357.2|2356|2356.7|2355.5|27
1703677200000|2023-12-27 11:40:00|2356.2|2355|2356.7|2355.5|2357.2|2356|2356.2|2355|62
1703677500000|2023-12-27 11:45:00|2356.2|2355|2356.2|2355|2356.2|2355|2356.2|2355|36
1703677800000|2023-12-27 11:50:00|2356.4|2355.2|2356.2|2355|2356.4|2355.2|2356.2|2355|47
1703678100000|2023-12-27 11:55:00|2355.9|2354.7|2355.7|2354.5|2356.2|2355|2355.2|2354|77
1703678400000|2023-12-27 12:00:00|2355.4|2354.2|2355.2|2354|2355.7|2354.5|2355.2|2354|37
1703678700000|2023-12-27 12:05:00|2354.7|2353.5|2354.7|2353.5|2355.2|2354|2354.7|2353.5|31
1703679000000|2023-12-27 12:10:00|2354.2|2353|2354.2|2353|2354.9|2353.7|2354.2|2353|42
1703679300000|2023-12-27 12:15:00|2354.7|2353.5|2354.7|2353.5|2354.7|2353.5|2354.4|2353.2|20
1703679600000|2023-12-27 12:20:00|2354.9|2353.7|2355.2|2354|2355.2|2354|2354.9|2353.7|18
1703679900000|2023-12-27 12:25:00|2355.7|2354.5|2355.4|2354.2|2355.7|2354.5|2355.2|2354|16
1703680200000|2023-12-27 12:30:00|2355.2|2354|2356.2|2355|2356.7|2355.5|2355.2|2354|28
1703680500000|2023-12-27 12:35:00|2355.7|2354.5|2356.7|2355.5|2356.7|2355.5|2355.7|2354.5|55
1703680800000|2023-12-27 12:40:00|2356.4|2355.2|2356.2|2355|2356.4|2355.2|2355.7|2354.5|31
1703681100000|2023-12-27 12:45:00|||||||||23
1703681400000|2023-12-27 12:50:00|2356.7|2355.5|2356.7|2355.5|2356.7|2355.5|2356.7|2355.5|59
1703681700000|2023-12-27 12:55:00|2356.4|2355.2|2356.7|2355.5|2356.7|2355.5|2356.2|2355|23
1703682000000|2023-12-27 13:00:00|2357.2|2356|2356.7|2355.5|2357.7|2356.5|2356.7|2355.5|44
1703682300000|2023-12-27 13:05:00|2356.9|2355.7|2358.2|2357|2358.2|2357|2356.7|2355.5|51
1703682600000|2023-12-27 13:10:00|2357.7|2356.5|2357.7|2356.5|2358.2|2357|2357.7|2356.5|23
1703682900000|2023-12-27 13:15:00|2358.2|2357|2357.7|2356.5|2358.2|2357|2357.7|2356.5|24
1703683200000|2023-12-27 13:20:00|2357.9|2356.7|2358.7|2357.5|2358.7|2357.5|2357.7|2356.5|23
1703683500000|2023-12-27 13:25:00|2358.2|2357|2358.2|2357|2358.7|2357.5|2358.2|2357|71
1703683800000|2023-12-27 13:30:00|2358.7|2357.5|2358.7|2357.5|2358.9|2357.7|2358.2|2357|65
1703684100000|2023-12-27 13:35:00|2358.9|2357.7|2358.7|2357.5|2359.2|2358|2358.7|2357.5|22
1703684400000|2023-12-27 13:40:00|2358.4|2357.2|2358.7|2357.5|2358.7|2357.5|2357.9|2356.7|35
1703684700000|2023-12-27 13:45:00|2359.2|2358|2358.7|2357.5|2359.7|2358.5|2358.7|2357.5|94
1703685000000|2023-12-27 13:50:00|2358.4|2357.2|2357.7|2356.5|2358.7|2357.5|2357.2|2356|24
1703685300000|2023-12-27 13:55:00|2357.4|2356.2|2356.2|2355|2357.4|2356.2|2356.2|2355|17
1703685600000|2023-12-27 14:00:00|2356.7|2355.5|2355.7|2354.5|2356.7|2355.5|2355.4|2354.2|56
1703685900000|2023-12-27 14:05:00|2355.2|2354|2355.2|2354|2355.7|2354.5|2355.2|2354|51
1703686200000|2023-12-27 14:10:00|2355.7|2354.5|2355.2|2354|2355.7|2354.5|2354.7|2353.5|64
1703686500000|2023-12-27 14:15:00|2354.7|2353.5|2354.7|2353.5|2355.2|2354|2354.7|2353.5|17
1703686800000|2023-12-27 14:20:00|2354.9|2353.7|2354.4|2353.2|2355.2|2354|2354.2|2353|43
1703687100000|2023-12-27 14:25:00|2354.2|2353|2354.7|2353.5|2354.7|2353.5|2354.2|2353|50
1703687400000|2023-12-27 14:30:00|2355.2|2354|2355.2|2354|2355.7|2354.5|2354.7|2353.5|166
1703687700000|2023-12-27 14:35:00|2354.9|2353.7|2355.7|2354.5|2356.2|2355|2354.7|2353.5|66
1703688000000|2023-12-27 14:40:00|2355.2|2354|2356.4|2355.2|2356.7|2355.5|2355.2|2354|81
1703688300000|2023-12-27 14:45:00|2356.7|2355.5|2356.7|2355.5|2356.7|2355.5|2356.2|2355|48
1703688600000|2023-12-27 14:50:00|2357.2|2356|2356.7|2355.5|2357.2|2356|2356.7|2355.5|94
1703688900000|2023-12-27 14:55:00|2356.2|2355|2357.2|2356|2357.2|2356|2356.2|2355|87
1703689200000|2023-12-27 15:00:00|2357.7|2356.5|2358.2|2357|2358.2|2357|2357.2|2356|95
1703689500000|2023-12-27 15:05:00|2357.7|2356.5|2357.7|2356.5|2358.2|2357|2357.2|2356|69
1703689800000|2023-12-27 15:10:00|2357.9|2356.7|2356.7|2355.5|2358.2|2357|2355.7|2354.5|106
1703690100000|2023-12-27 15:15:00|2356.9|2355.7|2356.7|2355.5|2357.7|2356.5|2355.2|2354|191
1703690400000|2023-12-27 15:20:00|2356.4|2355.2|2355.7|2354.5|2356.4|2355.2|2354.7|2353.5|95
1703690700000|2023-12-27 15:25:00|2355.4|2354.2|2356.7|2355.5|2356.7|2355.5|2355.2|2354|60
1703691000000|2023-12-27 15:30:00|2356.2|2355|2356.2|2355|2356.7|2355.5|2355.9|2354.7|103
1703691300000|2023-12-27 15:35:00|2355.7|2354.5|2355.2|2354|2355.7|2354.5|2354.7|2353.5|78
1703691600000|2023-12-27 15:40:00|2354.7|2353.5|2353.7|2352.5|2354.9|2353.7|2353.2|2352|78
1703691900000|2023-12-27 15:45:00|2353.4|2352.2|2353.7|2352.5|2354.2|2353|2353.2|2352|72
1703692200000|2023-12-27 15:50:00|2353.2|2352|2352.7|2351.5|2353.2|2352|2352.7|2351.5|66
1703692500000|2023-12-27 15:55:00|2352.4|2351.2|2352.2|2351|2352.7|2351.5|2352.2|2351|44
1703692800000|2023-12-27 16:00:00|2351.7|2350.5|2351.7|2350.5|2351.7|2350.5|2351.2|2350|50
1703693100000|2023-12-27 16:05:00|2351.9|2350.7|2350.7|2349.5|2352.4|2351.2|2350.7|2349.5|132
1703693400000|2023-12-27 16:10:00|2350.4|2349.2|2351.7|2350.5|2351.7|2350.5|2350.2|2349|40
1703693700000|2023-12-27 16:15:00|2351.2|2350|2351.7|2350.5|2352.2|2351|2351.2|2350|70
1703694000000|2023-12-27 16:20:00|2351.2|2350|2350.7|2349.5|2351.7|2350.5|2350.2|2349|128
1703694300000|2023-12-27 16:25:00|2350.4|2349.2|2351.7|2350.5|2351.7|2350.5|2350.2|2349|142
1703694600000|2023-12-27 16:30:00|2352.2|2351|2352.2|2351|2352.9|2351.7|2351.7|2350.5|66
1703694900000|2023-12-27 16:35:00|2352.7|2351.5|2352.2|2351|2352.9|2351.7|2351.7|2350.5|136
1703695200000|2023-12-27 16:40:00|2351.7|2350.5|2353.2|2352|2353.2|2352|2351.7|2350.5|96
1703695500000|2023-12-27 16:45:00|2353.4|2352.2|2353.7|2352.5|2353.7|2352.5|2353.2|2352|15
1703695800000|2023-12-27 16:50:00|2353.2|2352|2353.7|2352.5|2353.7|2352.5|2353.2|2352|32
1703696100000|2023-12-27 16:55:00|2353.9|2352.7|2353.2|2352|2354.2|2353|2353.2|2352|48
1703696400000|2023-12-27 17:00:00|2353.7|2352.5|2353.7|2352.5|2353.7|2352.5|2353.2|2352|42
1703696700000|2023-12-27 17:05:00|2353.2|2352|2354.2|2353|2354.2|2353|2353.2|2352|70
1703697000000|2023-12-27 17:10:00|2353.9|2352.7|2355.2|2354|2355.2|2354|2353.9|2352.7|93
1703697300000|2023-12-27 17:15:00|2355.7|2354.5|2355.7|2354.5|2355.7|2354.5|2355.2|2354|49
1703697600000|2023-12-27 17:20:00|2355.2|2354|2355.7|2354.5|2355.7|2354.5|2355.2|2354|15
1703697900000|2023-12-27 17:25:00|2355.4|2354.2|2355.2|2354|2355.7|2354.5|2355.2|2354|27
1703698200000|2023-12-27 17:30:00|2355.7|2354.5|2355.2|2354|2355.7|2354.5|2355.2|2354|17
1703698500000|2023-12-27 17:35:00|2354.9|2353.7|2354.7|2353.5|2355.2|2354|2354.2|2353|69
1703698800000|2023-12-27 17:40:00|2354.4|2353.2|2354.2|2353|2354.7|2353.5|2353.2|2352|40
1703699100000|2023-12-27 17:45:00|2354.7|2353.5|2354.7|2353.5|2354.9|2353.7|2354.2|2353|22
1703699400000|2023-12-27 17:50:00|2354.9|2353.7|2355.2|2354|2355.7|2354.5|2354.7|2353.5|42
1703699700000|2023-12-27 17:55:00|2355.7|2354.5|2355.2|2354|2355.7|2354.5|2355.2|2354|8
1703700000000|2023-12-27 18:00:00|2355.4|2354.2|2355.7|2354.5|2356.2|2355|2355.2|2354|47
1703700300000|2023-12-27 18:05:00|2356.2|2355|2355.2|2354|2356.7|2355.5|2355.2|2354|115
1703700600000|2023-12-27 18:10:00|2355.7|2354.5|2355.2|2354|2356.7|2355.5|2355.2|2354|52
1703700900000|2023-12-27 18:15:00|2355.4|2354.2|2354.9|2353.7|2355.7|2354.5|2354.7|2353.5|16
1703701200000|2023-12-27 18:20:00|2354.7|2353.5|2354.7|2353.5|2355.2|2354|2354.7|2353.5|18
1703701500000|2023-12-27 18:25:00|2355.2|2354|2355.2|2354|2355.2|2354|2354.7|2353.5|6
1703701800000|2023-12-27 18:30:00|2354.7|2353.5|2355.2|2354|2355.2|2354|2354.7|2353.5|33
1703702100000|2023-12-27 18:35:00|2354.7|2353.5|2355.2|2354|2355.2|2354|2354.7|2353.5|17
1703702400000|2023-12-27 18:40:00|2355.4|2354.2|2355.7|2354.5|2356.2|2355|2355.2|2354|19
1703702700000|2023-12-27 18:45:00|2355.2|2354|2355.2|2354|2355.2|2354|2354.9|2353.7|5
1703703000000|2023-12-27 18:50:00|2354.9|2353.7|2354.7|2353.5|2354.9|2353.7|2354.7|2353.5|58
1703703300000|2023-12-27 18:55:00|2354.4|2353.2|2353.7|2352.5|2354.4|2353.2|2353.7|2352.5|27
1703703600000|2023-12-27 19:00:00|2353.2|2352|2352.2|2351|2353.7|2352.5|2351.7|2350.5|143
1703703900000|2023-12-27 19:05:00|2351.9|2350.7|2353.2|2352|2353.4|2352.2|2351.7|2350.5|37
1703704200000|2023-12-27 19:10:00|2353.4|2352.2|2353.2|2352|2353.7|2352.5|2352.2|2351|71
1703704500000|2023-12-27 19:15:00|2352.7|2351.5|2353.2|2352|2353.2|2352|2352.7|2351.5|27
1703704800000|2023-12-27 19:20:00|2353.7|2352.5|2353.4|2352.2|2353.7|2352.5|2353.2|2352|52
1703705100000|2023-12-27 19:25:00|2353.7|2352.5|2353.7|2352.5|2354.2|2353|2353.2|2352|25
1703705400000|2023-12-27 19:30:00|2353.2|2352|2350.7|2349.5|2353.7|2352.5|2350.2|2349|144
1703705700000|2023-12-27 19:35:00|2351.2|2350|2350.7|2349.5|2351.2|2350|2350.2|2349|54
1703706000000|2023-12-27 19:40:00|2350.4|2349.2|2350.7|2349.5|2350.7|2349.5|2350.2|2349|35
1703706300000|2023-12-27 19:45:00|2350.4|2349.2|2350.7|2349.5|2350.7|2349.5|2350.2|2349|71
1703706600000|2023-12-27 19:50:00|2350.4|2349.2|2351.2|2350|2351.2|2350|2350.2|2349|39
1703706900000|2023-12-27 19:55:00|2350.7|2349.5|2351.2|2350|2351.2|2350|2350.7|2349.5|62
1703707200000|2023-12-27 20:00:00|2350.9|2349.7|2351.7|2350.5|2352.2|2351|2350.7|2349.5|51
1703707500000|2023-12-27 20:05:00|2351.4|2350.2|2351.7|2350.5|2351.7|2350.5|2350.7|2349.5|13
1703707800000|2023-12-27 20:10:00|2351.9|2350.7|2352.2|2351|2352.4|2351.2|2351.7|2350.5|14
1703708100000|2023-12-27 20:15:00|2352.4|2351.2|2351.7|2350.5|2352.7|2351.5|2351.7|2350.5|50
1703708400000|2023-12-27 20:20:00|||||||||8
1703708700000|2023-12-27 20:25:00|2351.2|2350|2351.7|2350.5|2351.7|2350.5|2350.7|2349.5|99
1703709000000|2023-12-27 20:30:00|2351.2|2350|2351.7|2350.5|2351.7|2350.5|2351.2|2350|33
1703709300000|2023-12-27 20:35:00|2351.4|2350.2|2351.4|2350.2|2351.7|2350.5|2351.2|2350|32
1703709600000|2023-12-27 20:40:00|2351.7|2350.5|2350.7|2349.5|2351.7|2350.5|2350.7|2349.5|36
1703709900000|2023-12-27 20:45:00|2350.4|2349.2|2350.7|2349.5|2350.7|2349.5|2350.4|2349.2|35
1703710200000|2023-12-27 20:50:00|2350.4|2349.2|2352.4|2350.4|2352.4|2350.7|2350.2|2349|97
1703710500000|2023-12-27 20:55:00|2352.5|2350.5|2354.5|2352.5|2354.6|2352.6|2352.5|2350.5|0
1703710800000|2023-12-27 21:00:00|2354.4|2352.4|2355.1|2353.1|2355.6|2353.6|2354.4|2352.4|14
1703711100000|2023-12-27 21:05:00|2355.3|2353.3|2355.1|2353.1|2355.4|2353.4|2354.8|2352.8|0
1703711400000|2023-12-27 21:10:00|2355.2|2353.2|2354.8|2352.8|2355.2|2353.2|2354.8|2352.8|0
1703711700000|2023-12-27 21:15:00|2354.9|2352.9|2354.6|2352.6|2355|2353|2354.6|2352.6|0
1703712000000|2023-12-27 21:20:00|2354.5|2352.5|2354.5|2352.5|2354.6|2352.6|2354.3|2352.3|0
1703712900000|2023-12-27 21:35:00|2354.7|2352.7|2354.4|2352.4|2354.7|2352.7|2354.4|2352.4|0
1703713500000|2023-12-27 21:45:00|2354.6|2352.6|2354.5|2352.5|2354.6|2352.6|2354.5|2352.5|0
1703713800000|2023-12-27 21:50:00|2354.3|2352.3|2354.4|2352.4|2354.4|2352.4|2354.3|2352.3|0
1703714100000|2023-12-27 21:55:00|2354.5|2352.5|2354.4|2352.4|2354.5|2352.5|2354.3|2352.3|0
1703714400000|2023-12-27 22:00:00|2354.3|2352.3|2354.3|2352.3|2354.4|2352.4|2354.3|2352.3|0
1703714700000|2023-12-27 22:05:00|2354.4|2352.4|2354.4|2352.4|2354.5|2352.5|2354.3|2352.3|0
1703716500000|2023-12-27 22:35:00|2354.3|2352.3|2354.3|2352.3|2354.3|2352.3|2354.3|2352.3|0
1703716800000|2023-12-27 22:40:00|2354.4|2352.4|2354.3|2352.3|2354.4|2352.4|2354.3|2352.3|0
1703717100000|2023-12-27 22:45:00|2354.4|2352.4|2354.3|2352.3|2354.4|2352.4|2354.3|2352.3|0
1703717400000|2023-12-27 22:50:00|2354.4|2352.4|2354.4|2352.4|2354.4|2352.4|2354.4|2352.4|0
1703717700000|2023-12-27 22:55:00|2354.3|2352.3|2354.3|2352.3|2354.4|2352.4|2354.3|2352.3|0
1703718000000|2023-12-27 23:00:00|2354.2|2352.2|2354.4|2352.4|2354.7|2352.7|2353.1|2351.1|0
1703718300000|2023-12-27 23:05:00|2354.5|2352.5|2354.8|2352.8|2354.8|2352.8|2353.9|2351.9|0
1703718600000|2023-12-27 23:10:00|2354.9|2352.9|2355.1|2353.1|2355.3|2353.3|2354.7|2352.7|0
1703718900000|2023-12-27 23:15:00|2355|2353|2354.7|2352.7|2355.1|2353.1|2354.7|2352.7|0
1703719200000|2023-12-27 23:20:00|2354.8|2352.8|2354.8|2352.8|2355.2|2353.2|2354.7|2352.7|0
1703719500000|2023-12-27 23:25:00|2355|2353|2354.4|2352.4|2355|2353|2354.3|2352.3|0
1703719800000|2023-12-27 23:30:00|2354.7|2352.7|2354.3|2352.3|2355.5|2353.5|2354.1|2352.1|0
1703720100000|2023-12-27 23:35:00|2354.1|2352.1|2353.9|2351.9|2354.4|2352.4|2353.9|2351.9|0
1703720400000|2023-12-27 23:40:00|2353.8|2351.8|2353.3|2351.3|2354.5|2352.5|2353.3|2351.3|0
1703720700000|2023-12-27 23:45:00|2353.5|2351.5|2352.2|2351|2353.7|2352.2|2351.7|2350.5|335
1703721000000|2023-12-27 23:50:00|2351.9|2350.7|2348.9|2347.7|2351.9|2350.7|2348.2|2347|290
1703721300000|2023-12-27 23:55:00|2348.7|2347.5|2351.2|2350|2351.2|2350|2348.4|2347.2|357
1703721600000|2023-12-28 00:00:00|2351|2350.2|2356.2|2355.4|2357.5|2356.7|2350.7|2349.9|2151
1703721900000|2023-12-28 00:05:00|2356|2355.2|2356.5|2355.7|2357.5|2356.7|2353.5|2352.7|812
1703722200000|2023-12-28 00:10:00|2356|2355.2|2357.5|2356.7|2358.5|2357.7|2354.5|2353.7|658
1703722500000|2023-12-28 00:15:00|2357|2356.2|2356.2|2355.4|2358.2|2357.4|2355.5|2354.7|634
1703722800000|2023-12-28 00:20:00|2356.5|2355.7|2353.5|2352.7|2356.5|2355.7|2351.5|2350.7|636
1703723100000|2023-12-28 00:25:00|2353|2352.2|2355.5|2354.7|2356|2355.2|2352|2351.2|478
1703723400000|2023-12-28 00:30:00|2355|2354.2|2356|2355.2|2356|2355.2|2353|2352.2|518
1703723700000|2023-12-28 00:35:00|2355.5|2354.7|2356|2355.2|2356.7|2355.9|2354|2353.2|524
1703724000000|2023-12-28 00:40:00|2355.5|2354.7|2358.5|2357.7|2358.5|2357.7|2355.5|2354.7|445
1703724300000|2023-12-28 00:45:00|2358|2357.2|2357.5|2356.7|2359|2358.2|2357|2356.2|467
1703724600000|2023-12-28 00:50:00|2357.2|2356.4|2360|2359.2|2360.2|2359.4|2357|2356.2|398
1703724900000|2023-12-28 00:55:00|2360.2|2359.4|2361|2360.2|2361|2360.2|2359.2|2358.4|273
1703725200000|2023-12-28 01:00:00|2360.5|2359.7|2361.5|2360.7|2361.7|2360.9|2360|2359.2|342
1703725500000|2023-12-28 01:05:00|2361|2360.2|2361|2360.2|2361.5|2360.7|2360.5|2359.7|359
1703725800000|2023-12-28 01:10:00|2361.5|2360.7|2362|2361.2|2362.5|2361.7|2361|2360.2|260
1703726100000|2023-12-28 01:15:00|2361.5|2360.7|2361.5|2360.7|2362|2361.2|2360|2359.2|345
1703726400000|2023-12-28 01:20:00|2361|2360.2|2360.5|2359.7|2362|2361.2|2360|2359.2|303
1703726700000|2023-12-28 01:25:00|2360.2|2359.4|2359|2358.2|2360.5|2359.7|2358|2357.2|428
1703727000000|2023-12-28 01:30:00|2359.5|2358.7|2360|2359.2|2361.5|2360.7|2359|2358.2|353
1703727300000|2023-12-28 01:35:00|2360.5|2359.7|2359.5|2358.7|2360.5|2359.7|2359.5|2358.7|251
1703727600000|2023-12-28 01:40:00|2359|2358.2|2357.5|2356.7|2359.5|2358.7|2357.5|2356.7|414
1703727900000|2023-12-28 01:45:00|2358|2357.2|2358.5|2357.7|2359.5|2358.7|2357.5|2356.7|322
1703728200000|2023-12-28 01:50:00|2359|2358.2|2357.5|2356.7|2359.7|2358.9|2357.5|2356.7|390
1703728500000|2023-12-28 01:55:00|2357|2356.2|2357|2356.2|2358.5|2357.7|2357|2356.2|426
1703728800000|2023-12-28 02:00:00|2356.5|2355.7|2356.5|2355.7|2357.5|2356.7|2356|2355.2|446
1703729100000|2023-12-28 02:05:00|2356|2355.2|2355.7|2354.9|2357|2356.2|2355.5|2354.7|392
1703729400000|2023-12-28 02:10:00|2356|2355.2|2355|2354.2|2356|2355.2|2354.5|2353.7|244
1703729700000|2023-12-28 02:15:00|2354.5|2353.7|2354.5|2353.7|2355.5|2354.7|2354.5|2353.7|279
1703730000000|2023-12-28 02:20:00|2355|2354.2|2354.5|2353.7|2355|2354.2|2354|2353.2|198
1703730300000|2023-12-28 02:25:00|2355|2354.2|2358.5|2357.7|2358.5|2357.7|2355|2354.2|332
1703730600000|2023-12-28 02:30:00|2359|2358.2|2360.5|2359.7|2360.5|2359.7|2359|2358.2|255
1703730900000|2023-12-28 02:35:00|2360|2359.2|2359.5|2358.7|2360.5|2359.7|2359.5|2358.7|101
1703731200000|2023-12-28 02:40:00|2360|2359.2|2359.5|2358.7|2360|2359.2|2359.5|2358.7|93
1703731500000|2023-12-28 02:45:00|2359|2358.2|2358.5|2357.7|2359|2358.2|2357.5|2356.7|129
1703731800000|2023-12-28 02:50:00|2358.2|2357.4|2359.5|2358.7|2359.7|2358.9|2358|2357.2|63
1703732100000|2023-12-28 02:55:00|2360|2359.2|2360|2359.2|2360.5|2359.7|2359.5|2358.7|135
1703732400000|2023-12-28 03:00:00|2360.5|2359.7|2360.5|2359.7|2361.7|2360.9|2360.5|2359.7|194
1703732700000|2023-12-28 03:05:00|2361|2360.2|2361.5|2360.7|2362.5|2361.7|2361|2360.2|202
1703733000000|2023-12-28 03:10:00|2361.7|2360.9|2361|2360.2|2362|2361.2|2360.5|2359.7|105
1703733300000|2023-12-28 03:15:00|2360.7|2359.9|2361|2360.2|2361.5|2360.7|2360.7|2359.9|171
1703733600000|2023-12-28 03:20:00|2361.2|2360.4|2361|2360.2|2362|2361.2|2360.5|2359.7|138
1703733900000|2023-12-28 03:25:00|2361.5|2360.7|2362|2361.2|2362|2361.2|2361|2360.2|157
1703734200000|2023-12-28 03:30:00|2361.5|2360.7|2360|2359.2|2361.5|2360.7|2359.5|2358.7|637
1703734500000|2023-12-28 03:35:00|2360.5|2359.7|2360.5|2359.7|2361.5|2360.7|2360|2359.2|262
1703734800000|2023-12-28 03:40:00|2360|2359.2|2361|2360.2|2361|2360.2|2359.5|2358.7|205
1703735100000|2023-12-28 03:45:00|2360.5|2359.7|2360|2359.2|2361|2360.2|2359.5|2358.7|241
1703735400000|2023-12-28 03:50:00|2360.2|2359.4|2361.5|2360.7|2361.5|2360.7|2360|2359.2|205
1703735700000|2023-12-28 03:55:00|2362|2361.2|2362|2361.2|2362|2361.2|2361.5|2360.7|196
1703736000000|2023-12-28 04:00:00|2361.5|2360.7|2361|2360.2|2362|2361.2|2360.5|2359.7|250
1703736300000|2023-12-28 04:05:00|2360.5|2359.7|2359.7|2358.9|2360.5|2359.7|2359.5|2358.7|261
1703736600000|2023-12-28 04:10:00|2359.5|2358.7|2360.5|2359.7|2360.5|2359.7|2359.5|2358.7|152
1703736900000|2023-12-28 04:15:00|2359.5|2358.7|2361.5|2360.7|2361.5|2360.7|2359.5|2358.7|210
1703737200000|2023-12-28 04:20:00|2361|2360.2|2361.5|2360.7|2361.5|2360.7|2361|2360.2|171
1703737500000|2023-12-28 04:25:00|2361|2360.2|2362|2361.2|2362|2361.2|2361|2360.2|141
1703737800000|2023-12-28 04:30:00|2362.5|2361.7|2362|2361.2|2362.5|2361.7|2361.5|2360.7|290
1703738100000|2023-12-28 04:35:00|2362.5|2361.7|2361.5|2360.7|2362.5|2361.7|2361.5|2360.7|250
1703738400000|2023-12-28 04:40:00|2361.7|2360.9|2361|2360.2|2362|2361.2|2361|2360.2|178
1703738700000|2023-12-28 04:45:00|2360.5|2359.7|2360|2359.2|2360.5|2359.7|2360|2359.2|218
1703739000000|2023-12-28 04:50:00|2359.5|2358.7|2360.5|2359.7|2360.5|2359.7|2359.5|2358.7|177
1703739300000|2023-12-28 04:55:00|2361|2360.2|2361|2360.2|2361.2|2360.4|2360.5|2359.7|167
1703739600000|2023-12-28 05:00:00|2361.5|2360.7|2361|2360.2|2362|2361.2|2361|2360.2|204
1703739900000|2023-12-28 05:05:00|2361.5|2360.7|2362|2361.2|2362.5|2361.7|2361|2360.2|161
1703740200000|2023-12-28 05:10:00|2361.5|2360.7|2362.5|2361.7|2362.7|2361.9|2361.2|2360.4|247
1703740500000|2023-12-28 05:15:00|2362.7|2361.9|2364|2363.2|2364|2363.2|2362.5|2361.7|189
1703740800000|2023-12-28 05:20:00|2363.7|2362.9|2363.5|2362.7|2364|2363.2|2363.5|2362.7|243
1703741100000|2023-12-28 05:25:00|||||||||38
1703741400000|2023-12-28 05:30:00|2363|2362.2|2362|2361.2|2363.2|2362.4|2362|2361.2|344
1703741700000|2023-12-28 05:35:00|2361.7|2360.9|2361.5|2360.7|2362|2361.2|2360|2359.2|439
1703742000000|2023-12-28 05:40:00|2361|2360.2|2361|2360.2|2362|2361.2|2360.5|2359.7|418
1703742300000|2023-12-28 05:45:00|2360.5|2359.7|2360|2359.2|2360.5|2359.7|2360|2359.2|284
1703742600000|2023-12-28 05:50:00|2360.5|2359.7|2362|2361.2|2362|2361.2|2360.5|2359.7|858
1703742900000|2023-12-28 05:55:00|2361.5|2360.7|2362|2361.2|2362|2361.2|2360|2359.2|2444
1703743200000|2023-12-28 06:00:00|2363.5|2362.7|2359.5|2358.7|2364|2363.2|2359.5|2358.7|3874
1703743500000|2023-12-28 06:05:00|2359|2358.2|2358.4|2356.4|2359|2358.2|2357.7|2356.3|851
1703743800000|2023-12-28 06:10:00|2358.5|2356.5|2358.9|2356.9|2359.2|2357.2|2358.2|2356.2|5
1703744100000|2023-12-28 06:15:00|2359.1|2357.1|2358.9|2356.9|2359.2|2357.2|2358.7|2356.7|405
1703744400000|2023-12-28 06:20:00|2359|2357|2359.8|2357.8|2359.8|2357.8|2358.9|2356.9|0
1703744700000|2023-12-28 06:25:00|2359.6|2357.6|2359.4|2357.4|2359.8|2357.8|2359.4|2357.4|0
1703745000000|2023-12-28 06:30:00|2359.5|2357.5|2359.5|2357.5|2359.5|2357.5|2359|2357|0
1703745300000|2023-12-28 06:35:00|2359.3|2357.3|2359.4|2357.4|2359.7|2357.7|2359.3|2357.3|0
1703745600000|2023-12-28 06:40:00|2359.3|2357.3|2359.3|2357.3|2359.3|2357.3|2359.2|2357.2|0
1703745900000|2023-12-28 06:45:00|2359.4|2357.4|2359.7|2357.7|2359.7|2357.7|2359.4|2357.4|0
1703746200000|2023-12-28 06:50:00|2359.8|2357.8|2359.7|2357.7|2359.8|2357.8|2359.7|2357.7|0
1703746500000|2023-12-28 06:55:00|2359.9|2357.9|2359.6|2357.6|2359.9|2357.9|2359.6|2357.6|0
1703746800000|2023-12-28 07:00:00|2359.8|2357.8|2359.3|2357.3|2359.8|2357.8|2359|2357|0
1703747100000|2023-12-28 07:05:00|2359.2|2357.2|2358.1|2356.1|2359.3|2357.3|2357.9|2355.9|0
1703747400000|2023-12-28 07:10:00|2358.3|2356.3|2358.1|2356.1|2358.6|2356.6|2357.6|2355.6|0
1703747700000|2023-12-28 07:15:00|2357.9|2355.9|2357.4|2355.4|2358.1|2356.1|2357.3|2355.3|0
1703748000000|2023-12-28 07:20:00|2357.3|2355.3|2357.9|2355.9|2358.3|2356.3|2357.3|2355.3|0
1703748300000|2023-12-28 07:25:00|2358|2356|2357.6|2355.6|2358.1|2356.1|2357.2|2355.2|0
1703748600000|2023-12-28 07:30:00|2356.4|2355.2|2357.2|2356|2357.2|2356|2356.2|2355|191
1703748900000|2023-12-28 07:35:00|2356.7|2355.5|2356.2|2355|2357.2|2356|2355.7|2354.5|68
1703749200000|2023-12-28 07:40:00|2356.4|2355.2|2356.7|2355.5|2357.2|2356|2356.2|2355|37
1703749500000|2023-12-28 07:45:00|2356.9|2355.7|2357.2|2356|2357.7|2356.5|2356.7|2355.5|34
1703749800000|2023-12-28 07:50:00|2357.4|2356.2|2357.2|2356|2357.7|2356.5|2357.2|2356|14
1703750100000|2023-12-28 07:55:00|2357.4|2356.2|2356.7|2355.5|2357.7|2356.5|2356.7|2355.5|53
1703750400000|2023-12-28 08:00:00|2356.2|2355|2354.7|2353.5|2356.2|2355|2353.4|2352.2|255
1703750700000|2023-12-28 08:05:00|2354.9|2353.7|2355.7|2354.5|2356.2|2355|2354.7|2353.5|37
1703751000000|2023-12-28 08:10:00|2356.2|2355|2356.7|2355.5|2357.2|2356|2355.7|2354.5|57
1703751300000|2023-12-28 08:15:00|2356.4|2355.2|2356.2|2355|2357.7|2356.5|2355.2|2354|73
1703751600000|2023-12-28 08:20:00|2355.7|2354.5|2355.7|2354.5|2356.7|2355.5|2355.7|2354.5|43
1703751900000|2023-12-28 08:25:00|2355.9|2354.7|2356.7|2355.5|2357.2|2356|2355.7|2354.5|82
1703752200000|2023-12-28 08:30:00|2356.2|2355|2356.7|2355.5|2357.2|2356|2356.2|2355|52
1703752500000|2023-12-28 08:35:00|2356.4|2355.2|2356.7|2355.5|2357.4|2356.2|2356.4|2355.2|46
1703752800000|2023-12-28 08:40:00|2356.4|2355.2|2355.2|2354|2356.7|2355.5|2355.2|2354|23
1703753100000|2023-12-28 08:45:00|2354.7|2353.5|2354.2|2353|2355.2|2354|2354.2|2353|38
1703753400000|2023-12-28 08:50:00|2353.9|2352.7|2354.2|2353|2354.4|2353.2|2353.7|2352.5|41
1703753700000|2023-12-28 08:55:00|2353.9|2352.7|2353.2|2352|2354.2|2353|2352.7|2351.5|115
1703754000000|2023-12-28 09:00:00|2352.9|2351.7|2352.2|2351|2352.9|2351.7|2351.9|2350.7|42
1703754300000|2023-12-28 09:05:00|2351.9|2350.7|2353.2|2352|2353.2|2352|2351.7|2350.5|57
1703754600000|2023-12-28 09:10:00|2352.7|2351.5|2352.7|2351.5|2353.2|2352|2352.2|2351|23
1703754900000|2023-12-28 09:15:00|2352.4|2351.2|2353.2|2352|2353.2|2352|2352.2|2351|45
1703755200000|2023-12-28 09:20:00|2353.7|2352.5|2352.2|2351|2353.7|2352.5|2352.2|2351|45
1703755500000|2023-12-28 09:25:00|2352.4|2351.2|2353.2|2352|2353.2|2352|2352.2|2351|52
1703755800000|2023-12-28 09:30:00|2352.7|2351.5|2353.2|2352|2353.2|2352|2352.2|2351|49
1703756100000|2023-12-28 09:35:00|2352.7|2351.5|2352.7|2351.5|2352.9|2351.7|2351.9|2350.7|28
1703756400000|2023-12-28 09:40:00|2352.4|2351.2|2352.2|2351|2352.7|2351.5|2351.7|2350.5|51
1703756700000|2023-12-28 09:45:00|2352.4|2351.2|2352.2|2351|2352.7|2351.5|2352.2|2351|28
1703757000000|2023-12-28 09:50:00|2352.7|2351.5|2352.2|2351|2352.7|2351.5|2352.2|2351|39
1703757300000|2023-12-28 09:55:00|2352.7|2351.5|2352.2|2351|2352.7|2351.5|2351.7|2350.5|66
1703757600000|2023-12-28 10:00:00|2352.4|2351.2|2352.7|2351.5|2353.2|2352|2352.2|2351|54
1703757900000|2023-12-28 10:05:00|2352.4|2351.2|2353.2|2352|2353.2|2352|2351.7|2350.5|16
1703758200000|2023-12-28 10:10:00|2352.7|2351.5|2352.2|2351|2352.7|2351.5|2352.2|2351|28
1703758500000|2023-12-28 10:15:00|2352.7|2351.5|2352.2|2351|2352.7|2351.5|2351.7|2350.5|33
1703758800000|2023-12-28 10:20:00|2351.9|2350.7|2352.2|2351|2352.4|2351.2|2351.9|2350.7|47
1703759100000|2023-12-28 10:25:00|2352.4|2351.2|2352.7|2351.5|2352.7|2351.5|2352.2|2351|36
1703759400000|2023-12-28 10:30:00|2352.9|2351.7|2352.7|2351.5|2353.2|2352|2352.7|2351.5|38
1703759700000|2023-12-28 10:35:00|2352.9|2351.7|2352.2|2351|2353.2|2352|2352.2|2351|22
1703760000000|2023-12-28 10:40:00|2351.7|2350.5|2352.2|2351|2352.7|2351.5|2351.7|2350.5|61
1703760300000|2023-12-28 10:45:00|2352.4|2351.2|2352.7|2351.5|2352.7|2351.5|2352.4|2351.2|32
1703760600000|2023-12-28 10:50:00|2352.4|2351.2|2351.2|2350|2352.7|2351.5|2351.2|2350|30
1703760900000|2023-12-28 10:55:00|2351.7|2350.5|2351.7|2350.5|2351.7|2350.5|2351.2|2350|27
1703761200000|2023-12-28 11:00:00|2352.2|2351|2352.7|2351.5|2352.7|2351.5|2352.2|2351|53
1703761500000|2023-12-28 11:05:00|2352.9|2351.7|2353.2|2352|2353.2|2352|2352.7|2351.5|81
1703761800000|2023-12-28 11:10:00|2352.7|2351.5|2352.7|2351.5|2352.7|2351.5|2352.7|2351.5|10
1703762100000|2023-12-28 11:15:00|2352.2|2351|2352.2|2351|2352.2|2351|2351.7|2350.5|50
1703762400000|2023-12-28 11:20:00|2351.7|2350.5|2351.7|2350.5|2352.2|2351|2351.7|2350.5|44
1703762700000|2023-12-28 11:25:00|2351.9|2350.7|2351.7|2350.5|2352.2|2351|2351.7|2350.5|5
1703763000000|2023-12-28 11:30:00|2352.2|2351|2351.7|2350.5|2352.2|2351|2351.7|2350.5|6
1703763300000|2023-12-28 11:35:00|2351.4|2350.2|2350.7|2349.5|2351.7|2350.5|2350.7|2349.5|230
1703763600000|2023-12-28 11:40:00|2350.9|2349.7|2350.2|2349|2350.9|2349.7|2349.9|2348.7|80
1703763900000|2023-12-28 11:45:00|2350.7|2349.5|2349.7|2348.5|2350.7|2349.5|2349.7|2348.5|77
1703764200000|2023-12-28 11:50:00|2349.9|2348.7|2350.7|2349.5|2350.9|2349.7|2349.9|2348.7|152
1703764500000|2023-12-28 11:55:00|||||||||38
1703764800000|2023-12-28 12:00:00|2350.2|2349|2350.7|2349.5|2350.7|2349.5|2350.2|2349|73
1703765100000|2023-12-28 12:05:00|2350.9|2349.7|2351.2|2350|2351.2|2350|2350.9|2349.7|11
1703765400000|2023-12-28 12:10:00|||||||||8
1703765700000|2023-12-28 12:15:00|2351.7|2350.5|2352.9|2351.7|2352.9|2351.7|2351.7|2350.5|102
1703766000000|2023-12-28 12:20:00|2353.2|2352|2353.2|2352|2353.7|2352.5|2353.2|2352|66
1703766300000|2023-12-28 12:25:00|2353.4|2352.2|2354.2|2353|2354.2|2353|2353.4|2352.2|63
1703766600000|2023-12-28 12:30:00|2353.9|2352.7|2354.2|2353|2354.2|2353|2353.7|2352.5|65
1703766900000|2023-12-28 12:35:00|2353.7|2352.5|2353.2|2352|2353.7|2352.5|2352.7|2351.5|34
1703767200000|2023-12-28 12:40:00|2352.9|2351.7|2352.7|2351.5|2353.2|2352|2352.2|2351|54
1703767500000|2023-12-28 12:45:00|2352.4|2351.2|2352.7|2351.5|2352.7|2351.5|2352.4|2351.2|54
1703767800000|2023-12-28 12:50:00|2353.2|2352|2353.2|2352|2353.4|2352.2|2353.2|2352|23
1703768100000|2023-12-28 12:55:00|2353.7|2352.5|2353.7|2352.5|2353.7|2352.5|2353.2|2352|72
1703768400000|2023-12-28 13:00:00|2354.2|2353|2353.2|2352|2354.2|2353|2353.2|2352|33
1703768700000|2023-12-28 13:05:00|2352.7|2351.5|2352.7|2351.5|2352.7|2351.5|2352.7|2351.5|10
1703769000000|2023-12-28 13:10:00|2352.4|2351.2|2352.7|2351.5|2352.7|2351.5|2352.4|2351.2|13
1703769300000|2023-12-28 13:15:00|2353.2|2352|2353.7|2352.5|2353.7|2352.5|2352.7|2351.5|24
1703769600000|2023-12-28 13:20:00|2353.4|2352.2|2353.7|2352.5|2354.2|2353|2353.4|2352.2|11
1703769900000|2023-12-28 13:25:00|2353.2|2352|2353.9|2352.7|2353.9|2352.7|2353.2|2352|43
1703770200000|2023-12-28 13:30:00|2354.2|2353|2352.7|2351.5|2354.2|2353|2352.2|2351|69
1703770500000|2023-12-28 13:35:00|2352.4|2351.2|2351.7|2350.5|2352.7|2351.5|2351.7|2350.5|55
1703770800000|2023-12-28 13:40:00|2352.2|2351|2352.7|2351.5|2353.2|2352|2352.2|2351|55
1703771100000|2023-12-28 13:45:00|2352.2|2351|2352.7|2351.5|2352.7|2351.5|2352.2|2351|71
1703771400000|2023-12-28 13:50:00|2352.9|2351.7|2353.7|2352.5|2353.7|2352.5|2352.7|2351.5|46
1703771700000|2023-12-28 13:55:00|2354.2|2353|2355.2|2354|2355.4|2354.2|2353.9|2352.7|66
1703772000000|2023-12-28 14:00:00|2354.7|2353.5|2354.7|2353.5|2355.2|2354|2354.7|2353.5|70
1703772300000|2023-12-28 14:05:00|2354.2|2353|2354.7|2353.5|2354.7|2353.5|2353.9|2352.7|78
1703772600000|2023-12-28 14:10:00|2354.2|2353|2354.2|2353|2354.7|2353.5|2354.2|2353|59
1703772900000|2023-12-28 14:15:00|2353.9|2352.7|2354.2|2353|2354.2|2353|2353.7|2352.5|36
1703773200000|2023-12-28 14:20:00|||||||||1
1703773500000|2023-12-28 14:25:00|2354.4|2353.2|2354.7|2353.5|2354.7|2353.5|2354.2|2353|50
1703773800000|2023-12-28 14:30:00|2355.2|2354|2354.7|2353.5|2355.7|2354.5|2354.2|2353|147
1703774100000|2023-12-28 14:35:00|2355.2|2354|2356.2|2355|2356.2|2355|2355.2|2354|106
1703774400000|2023-12-28 14:40:00|2356.7|2355.5|2354.2|2353|2357.2|2356|2354.2|2353|147
1703774700000|2023-12-28 14:45:00|2354.7|2353.5|2354.7|2353.5|2354.9|2353.7|2354.2|2353|77
1703775000000|2023-12-28 14:50:00|2355.2|2354|2354.7|2353.5|2355.2|2354|2354.2|2353|74
1703775300000|2023-12-28 14:55:00|2354.9|2353.7|2354.7|2353.5|2355.2|2354|2354.7|2353.5|42
1703775600000|2023-12-28 15:00:00|2354.9|2353.7|2353.2|2352|2355.2|2354|2353.2|2352|108
1703775900000|2023-12-28 15:05:00|2352.7|2351.5|2353.7|2352.5|2354.2|2353|2352.7|2351.5|161
1703776200000|2023-12-28 15:10:00|2353.2|2352|2353.7|2352.5|2353.7|2352.5|2352.7|2351.5|86
1703776500000|2023-12-28 15:15:00|2354.2|2353|2353.7|2352.5|2354.4|2353.2|2353.7|2352.5|45
1703776800000|2023-12-28 15:20:00|2354.2|2353|2352.7|2351.5|2354.2|2353|2352.7|2351.5|111
1703777100000|2023-12-28 15:25:00|2352.2|2351|2350.7|2349.5|2352.7|2351.5|2350.7|2349.5|88
1703777400000|2023-12-28 15:30:00|2351.2|2350|2351.2|2350|2351.7|2350.5|2350.2|2349|195
1703777700000|2023-12-28 15:35:00|2350.7|2349.5|2350.7|2349.5|2351.2|2350|2349.9|2348.7|112
1703778000000|2023-12-28 15:40:00|2350.2|2349|2349.2|2348|2350.2|2349|2349.2|2348|180
1703778300000|2023-12-28 15:45:00|2349.7|2348.5|2351.2|2350|2351.7|2350.5|2349.4|2348.2|220
1703778600000|2023-12-28 15:50:00|2351.7|2350.5|2352.4|2351.2|2353.2|2352|2351.2|2350|127
1703778900000|2023-12-28 15:55:00|2352.7|2351.5|2356.7|2355.5|2357.2|2356|2352.7|2351.5|290
1703779200000|2023-12-28 16:00:00|2356.4|2355.2|2356.7|2355.5|2360.2|2359|2356.2|2355|293
1703779500000|2023-12-28 16:05:00|2356.4|2355.2|2357.7|2356.5|2358.2|2357|2356.2|2355|91
1703779800000|2023-12-28 16:10:00|2358.2|2357|2356.7|2355.5|2358.2|2357|2355.7|2354.5|107
1703780100000|2023-12-28 16:15:00|2356.9|2355.7|2356.7|2355.5|2357.2|2356|2355.7|2354.5|127
1703780400000|2023-12-28 16:20:00|2356.4|2355.2|2358.2|2357|2359.2|2358|2356.4|2355.2|145
1703780700000|2023-12-28 16:25:00|2357.9|2356.7|2357.7|2356.5|2357.9|2356.7|2356.2|2355|163
1703781000000|2023-12-28 16:30:00|2357.2|2356|2356.2|2355|2357.7|2356.5|2356.2|2355|131
1703781300000|2023-12-28 16:35:00|2356.4|2355.2|2357.2|2356|2357.7|2356.5|2356.2|2355|128
1703781600000|2023-12-28 16:40:00|2357.4|2356.2|2358.2|2357|2358.2|2357|2357.4|2356.2|65
1703781900000|2023-12-28 16:45:00|2357.7|2356.5|2357.7|2356.5|2358.2|2357|2357.7|2356.5|31
1703782200000|2023-12-28 16:50:00|2357.9|2356.7|2358.2|2357|2358.2|2357|2357.2|2356|65
1703782500000|2023-12-28 16:55:00|2358.4|2357.2|2358.7|2357.5|2358.9|2357.7|2358.4|2357.2|60
1703782800000|2023-12-28 17:00:00|2359.2|2358|2362.2|2361|2362.2|2361|2359.2|2358|208
1703783100000|2023-12-28 17:05:00|2362.7|2361.5|2363.7|2362.5|2365.2|2364|2362.7|2361.5|299
1703783400000|2023-12-28 17:10:00|2363.4|2362.2|2362.2|2361|2363.7|2362.5|2361.7|2360.5|77
1703783700000|2023-12-28 17:15:00|2362.4|2361.2|2362.2|2361|2363.2|2362|2362.2|2361|56
1703784000000|2023-12-28 17:20:00|2361.9|2360.7|2362.7|2361.5|2362.7|2361.5|2361.7|2360.5|52
1703784300000|2023-12-28 17:25:00|2363.2|2362|2363.2|2362|2363.2|2362|2362.7|2361.5|39
1703784600000|2023-12-28 17:30:00|2362.9|2361.7|2362.7|2361.5|2363.2|2362|2362.2|2361|54
1703784900000|2023-12-28 17:35:00|2362.9|2361.7|2364.2|2363|2364.2|2363|2362.7|2361.5|115
1703785200000|2023-12-28 17:40:00|2363.9|2362.7|2363.7|2362.5|2364.2|2363|2363.2|2362|41
1703785500000|2023-12-28 17:45:00|2363.4|2362.2|2363.2|2362|2364.4|2363.2|2363.2|2362|135
1703785800000|2023-12-28 17:50:00|2362.7|2361.5|2363.2|2362|2363.7|2362.5|2362.7|2361.5|57
1703786100000|2023-12-28 17:55:00|2363.7|2362.5|2362.2|2361|2363.7|2362.5|2362.2|2361|45
1703786400000|2023-12-28 18:00:00|2361.7|2360.5|2361.2|2360|2362.2|2361|2360.7|2359.5|185
1703786700000|2023-12-28 18:05:00|2360.7|2359.5|2362.7|2361.5|2362.7|2361.5|2360.2|2359|112
1703787000000|2023-12-28 18:10:00|2362.4|2361.2|2362.7|2361.5|2362.7|2361.5|2362.2|2361|59
1703787300000|2023-12-28 18:15:00|2363.2|2362|2364.7|2363.5|2364.7|2363.5|2362.7|2361.5|72
1703787600000|2023-12-28 18:20:00|2364.2|2363|2365.2|2364|2365.2|2364|2364.2|2363|76
1703787900000|2023-12-28 18:25:00|2365.7|2364.5|2365.4|2364.2|2365.7|2364.5|2365.2|2364|63
1703788200000|2023-12-28 18:30:00|2365.7|2364.5|2365.2|2364|2365.7|2364.5|2365.2|2364|24
1703788500000|2023-12-28 18:35:00|2365.4|2364.2|2365.2|2364|2365.9|2364.7|2365.2|2364|29
1703788800000|2023-12-28 18:40:00|2364.7|2363.5|2363.7|2362.5|2364.7|2363.5|2363.7|2362.5|86
1703789100000|2023-12-28 18:45:00|2363.2|2362|2362.7|2361.5|2363.7|2362.5|2362.7|2361.5|37
1703789400000|2023-12-28 18:50:00|2363.2|2362|2362.7|2361.5|2363.2|2362|2362.7|2361.5|22
1703789700000|2023-12-28 18:55:00|2362.2|2361|2362.7|2361.5|2363.2|2362|2362.2|2361|38
1703790000000|2023-12-28 19:00:00|2362.9|2361.7|2362.7|2361.5|2363.2|2362|2362.7|2361.5|25
1703790300000|2023-12-28 19:05:00|2362.9|2361.7|2362.7|2361.5|2362.9|2361.7|2362.2|2361|53
1703790600000|2023-12-28 19:10:00|2362.4|2361.2|2362.7|2361.5|2363.2|2362|2362.2|2361|14
1703790900000|2023-12-28 19:15:00|2362.9|2361.7|2362.7|2361.5|2363.2|2362|2362.7|2361.5|53
1703791200000|2023-12-28 19:20:00|2362.4|2361.2|2362.7|2361.5|2362.7|2361.5|2362.2|2361|9
1703791500000|2023-12-28 19:25:00|2362.2|2361|2362.7|2361.5|2362.7|2361.5|2362.2|2361|33
1703791800000|2023-12-28 19:30:00|2362.9|2361.7|2362.7|2361.5|2363.2|2362|2362.7|2361.5|27
1703792100000|2023-12-28 19:35:00|2362.9|2361.7|2362.7|2361.5|2363.2|2362|2362.7|2361.5|12
1703792400000|2023-12-28 19:40:00|2363.2|2362|2363.2|2362|2363.2|2362|2363.2|2362|8
1703792700000|2023-12-28 19:45:00|2363.7|2362.5|2363.7|2362.5|2363.7|2362.5|2363.2|2362|65
1703793000000|2023-12-28 19:50:00|2363.4|2362.2|2362.2|2361|2363.7|2362.5|2362.2|2361|58
1703793300000|2023-12-28 19:55:00|2362.4|2361.2|2362.7|2361.5|2362.7|2361.5|2362.2|2361|27
1703793600000|2023-12-28 20:00:00|2362.2|2361|2362.2|2361|2362.7|2361.5|2361.2|2360|36
1703793900000|2023-12-28 20:05:00|2361.7|2360.5|2362.2|2361|2362.4|2361.2|2361.7|2360.5|17
1703794200000|2023-12-28 20:10:00|2361.7|2360.5|2361.7|2360.5|2362.2|2361|2361.2|2360|34
1703794500000|2023-12-28 20:15:00|2361.2|2360|2362.7|2361.5|2363.2|2362|2361.2|2360|39
1703794800000|2023-12-28 20:20:00|2362.4|2361.2|2361.7|2360.5|2362.7|2361.5|2361.7|2360.5|9
1703795100000|2023-12-28 20:25:00|2361.4|2360.2|2362.2|2361|2362.2|2361|2361.2|2360|8
1703795400000|2023-12-28 20:30:00|2362.7|2361.5|2362.7|2361.5|2362.7|2361.5|2362.2|2361|21
1703795700000|2023-12-28 20:35:00|2362.4|2361.2|2362.7|2361.5|2362.7|2361.5|2362.4|2361.2|33
1703796000000|2023-12-28 20:40:00|2362.4|2361.2|2362.7|2361.5|2362.7|2361.5|2362.2|2361|109
1703796300000|2023-12-28 20:45:00|2362.4|2361.2|2362.2|2361|2362.7|2361.5|2361.7|2360.5|62
1703796600000|2023-12-28 20:50:00|2362.7|2361.5|2361.2|2359.2|2362.7|2361.5|2360.2|2359|182
1703796900000|2023-12-28 20:55:00|2361.4|2359.4|2361.4|2359.4|2361.5|2359.5|2359.4|2357.4|0
1703797200000|2023-12-28 21:00:00|2361.5|2359.5|2360.9|2358.9|2361.6|2359.6|2360.9|2358.9|87
1703797500000|2023-12-28 21:05:00|2361|2359|2361.2|2359.2|2361.4|2359.4|2361|2359|0
1703797800000|2023-12-28 21:10:00|2361.1|2359.1|2360.8|2358.8|2361.1|2359.1|2360.7|2358.7|0
1703798100000|2023-12-28 21:15:00|2360.9|2358.9|2360.7|2358.7|2360.9|2358.9|2360.6|2358.6|0
1703798400000|2023-12-28 21:20:00|2360.8|2358.8|2361|2359|2361.2|2359.2|2360.8|2358.8|0
1703799000000|2023-12-28 21:30:00|2360.7|2358.7|2361|2359|2361|2359|2360.7|2358.7|0
1703799900000|2023-12-28 21:45:00|2360.9|2358.9|2360.7|2358.7|2361|2359|2360.7|2358.7|0
1703800200000|2023-12-28 21:50:00|2360.8|2358.8|2360.7|2358.7|2361|2359|2360.7|2358.7|0
1703800500000|2023-12-28 21:55:00|2360.5|2358.5|2360.6|2358.6|2360.7|2358.7|2360.5|2358.5|0
1703800800000|2023-12-28 22:00:00|2360.5|2358.5|2360.5|2358.5|2360.5|2358.5|2360.4|2358.4|0
1703801100000|2023-12-28 22:05:00|2360.4|2358.4|2360.4|2358.4|2360.4|2358.4|2360.4|2358.4|0
1703801400000|2023-12-28 22:10:00|2360.5|2358.5|2360.6|2358.6|2360.6|2358.6|2360.5|2358.5|0
1703801700000|2023-12-28 22:15:00|2360.5|2358.5|2360.6|2358.6|2360.7|2358.7|2360.5|2358.5|0
1703802000000|2023-12-28 22:20:00|2360.7|2358.7|2360.7|2358.7|2360.7|2358.7|2360.5|2358.5|0
1703803200000|2023-12-28 22:40:00|2360.6|2358.6|2360.6|2358.6|2360.6|2358.6|2360.6|2358.6|0
1703803800000|2023-12-28 22:50:00|2360.7|2358.7|2360.6|2358.6|2360.7|2358.7|2360.6|2358.6|0
1703804400000|2023-12-28 23:00:00|2360.7|2358.7|2361.1|2359.1|2361.3|2359.3|2360.3|2358.3|0
1703804700000|2023-12-28 23:05:00|2361|2359|2359.9|2357.9|2361|2359|2359.5|2357.5|0
1703805000000|2023-12-28 23:10:00|2359.8|2357.8|2360.2|2358.2|2360.2|2358.2|2359.7|2357.7|0
1703805300000|2023-12-28 23:15:00|2360.5|2358.5|2360.6|2358.6|2361|2359|2360.5|2358.5|0
1703805600000|2023-12-28 23:20:00|2360.5|2358.5|2360.4|2358.4|2360.6|2358.6|2360|2358|0
1703805900000|2023-12-28 23:25:00|2360.2|2358.2|2360.2|2358.2|2360.2|2358.2|2360.2|2358.2|0
1703806200000|2023-12-28 23:30:00|2360.3|2358.3|2359.7|2357.7|2360.4|2358.4|2359.5|2357.5|0
1703806500000|2023-12-28 23:35:00|2359.6|2357.6|2361.8|2359.8|2361.8|2359.8|2359.6|2357.6|0
1703806800000|2023-12-28 23:40:00|2361.7|2359.7|2361.4|2359.4|2361.7|2359.7|2361.2|2359.2|0
1703807100000|2023-12-28 23:45:00|2361.6|2359.6|2363.2|2362|2363.7|2362.5|2360.2|2359|619
1703807400000|2023-12-28 23:50:00|2362.7|2361.5|2360.9|2359.7|2362.7|2361.5|2360.9|2359.7|88
1703807700000|2023-12-28 23:55:00|2360.7|2359.5|2360.9|2359.7|2362.7|2361.5|2360.4|2359.2|132
1703808000000|2023-12-29 00:00:00|2360.7|2359.9|2374.5|2373.7|2375|2374.2|2360.7|2359.9|2555
1703808300000|2023-12-29 00:05:00|2375|2374.2|2372|2371.2|2377|2376.2|2371|2370.2|1940
1703808600000|2023-12-29 00:10:00|2371.5|2370.7|2371|2370.2|2374.5|2373.7|2370.5|2369.7|740
1703808900000|2023-12-29 00:15:00|2371.5|2370.7|2365.5|2364.7|2371.5|2370.7|2363|2362.2|1127
1703809200000|2023-12-29 00:20:00|2365|2364.2|2366.5|2365.7|2368|2367.2|2365|2364.2|505
1703809500000|2023-12-29 00:25:00|2367|2366.2|2367.5|2366.7|2368|2367.2|2365.7|2364.9|277
1703809800000|2023-12-29 00:30:00|2367.7|2366.9|2371|2370.2|2372|2371.2|2367.7|2366.9|630
1703810100000|2023-12-29 00:35:00|2370.5|2369.7|2369|2368.2|2371|2370.2|2367|2366.2|392
1703810400000|2023-12-29 00:40:00|2369.2|2368.4|2369.5|2368.7|2370|2369.2|2367.5|2366.7|344
1703810700000|2023-12-29 00:45:00|2370|2369.2|2367.5|2366.7|2370.5|2369.7|2367.2|2366.4|428
1703811000000|2023-12-29 00:50:00|2368|2367.2|2370.5|2369.7|2370.5|2369.7|2367|2366.2|414
1703811300000|2023-12-29 00:55:00|2371|2370.2|2369.2|2368.4|2371|2370.2|2368.5|2367.7|275
1703811600000|2023-12-29 01:00:00|2369.5|2368.7|2368.5|2367.7|2369.5|2368.7|2368|2367.2|250
1703811900000|2023-12-29 01:05:00|2369|2368.2|2364|2363.2|2369|2368.2|2363.7|2362.9|670
1703812200000|2023-12-29 01:10:00|2364.5|2363.7|2364.5|2363.7|2365.5|2364.7|2364.5|2363.7|275
1703812500000|2023-12-29 01:15:00|2365|2364.2|2365.5|2364.7|2366.5|2365.7|2364.5|2363.7|305
1703812800000|2023-12-29 01:20:00|2365|2364.2|2364.5|2363.7|2365.5|2364.7|2364|2363.2|208
1703813100000|2023-12-29 01:25:00|2365|2364.2|2367|2366.2|2367|2366.2|2364.5|2363.7|263
1703813400000|2023-12-29 01:30:00|2367.5|2366.7|2367|2366.2|2368.5|2367.7|2366|2365.2|280
1703813700000|2023-12-29 01:35:00|2366.5|2365.7|2368.5|2367.7|2369|2368.2|2366.5|2365.7|214
1703814000000|2023-12-29 01:40:00|2368.7|2367.9|2369|2368.2|2369.5|2368.7|2367.5|2366.7|384
1703814300000|2023-12-29 01:45:00|2369.5|2368.7|2368|2367.2|2369.5|2368.7|2368|2367.2|261
1703814600000|2023-12-29 01:50:00|2367.5|2366.7|2368.5|2367.7|2369.5|2368.7|2367|2366.2|250
1703814900000|2023-12-29 01:55:00|2369|2368.2|2368.5|2367.7|2369.5|2368.7|2368.5|2367.7|287
1703815200000|2023-12-29 02:00:00|2368|2367.2|2369|2368.2|2370|2369.2|2368|2367.2|323
1703815500000|2023-12-29 02:05:00|2368.5|2367.7|2366.5|2365.7|2368.5|2367.7|2366|2365.2|388
1703815800000|2023-12-29 02:10:00|2366|2365.2|2366.5|2365.7|2366.5|2365.7|2365|2364.2|211
1703816100000|2023-12-29 02:15:00|2367|2366.2|2367|2366.2|2367|2366.2|2366.5|2365.7|128
1703816400000|2023-12-29 02:20:00|2367.5|2366.7|2368|2367.2|2369|2368.2|2367.5|2366.7|298
1703816700000|2023-12-29 02:25:00|2368.5|2367.7|2368|2367.2|2369|2368.2|2367.7|2366.9|196
1703817000000|2023-12-29 02:30:00|2367.5|2366.7|2367.5|2366.7|2368|2367.2|2367|2366.2|106
1703817300000|2023-12-29 02:35:00|2367.2|2366.4|2368|2367.2|2368|2367.2|2367|2366.2|72
1703817600000|2023-12-29 02:40:00|2367.5|2366.7|2367.5|2366.7|2368|2367.2|2367.5|2366.7|74
1703817900000|2023-12-29 02:45:00|2368|2367.2|2368.5|2367.7|2368.5|2367.7|2368|2367.2|192
1703818200000|2023-12-29 02:50:00|2368|2367.2|2368|2367.2|2368.5|2367.7|2367.5|2366.7|135
1703818500000|2023-12-29 02:55:00|2368.5|2367.7|2368.5|2367.7|2368.5|2367.7|2368.5|2367.7|58
1703818800000|2023-12-29 03:00:00|2368|2367.2|2368|2367.2|2369|2368.2|2368|2367.2|226
1703819100000|2023-12-29 03:05:00|2368.5|2367.7|2368|2367.2|2368.5|2367.7|2368|2367.2|122
1703819400000|2023-12-29 03:10:00|2368.5|2367.7|2368.5|2367.7|2369|2368.2|2368|2367.2|130
1703819700000|2023-12-29 03:15:00|2368|2367.2|2369|2368.2|2369|2368.2|2368|2367.2|71
1703820000000|2023-12-29 03:20:00|2368.5|2367.7|2367.5|2366.7|2368.5|2367.7|2367.5|2366.7|117
1703820300000|2023-12-29 03:25:00|2367.7|2366.9|2366.5|2365.7|2367.7|2366.9|2366.5|2365.7|165
1703820600000|2023-12-29 03:30:00|2367|2366.2|2366.5|2365.7|2368|2367.2|2366|2365.2|741
1703820900000|2023-12-29 03:35:00|2366.7|2365.9|2367|2366.2|2367.5|2366.7|2366|2365.2|308
1703821200000|2023-12-29 03:40:00|2367.5|2366.7|2367|2366.2|2368.5|2367.7|2366.5|2365.7|414
1703821500000|2023-12-29 03:45:00|2366.5|2365.7|2365.5|2364.7|2366.5|2365.7|2365|2364.2|390
1703821800000|2023-12-29 03:50:00|2365|2364.2|2366|2365.2|2366|2365.2|2365|2364.2|170
1703822100000|2023-12-29 03:55:00|2365.5|2364.7|2365.5|2364.7|2366|2365.2|2365|2364.2|188
1703822400000|2023-12-29 04:00:00|2365|2364.2|2363.5|2362.7|2365.2|2364.4|2363|2362.2|401
1703822700000|2023-12-29 04:05:00|2363|2362.2|2364|2363.2|2364.5|2363.7|2363|2362.2|221
1703823000000|2023-12-29 04:10:00|2363.5|2362.7|2360.5|2359.7|2364.5|2363.7|2360.5|2359.7|791
1703823300000|2023-12-29 04:15:00|2361|2360.2|2357|2356.2|2361|2360.2|2356.5|2355.7|617
1703823600000|2023-12-29 04:20:00|2357.5|2356.7|2356.5|2355.7|2357.5|2356.7|2355.5|2354.7|1028
1703823900000|2023-12-29 04:25:00|2357|2356.2|2357.5|2356.7|2357.5|2356.7|2356|2355.2|439
1703824200000|2023-12-29 04:30:00|2357|2356.2|2355.5|2354.7|2358|2357.2|2355|2354.2|915
1703824500000|2023-12-29 04:35:00|2355|2354.2|2356|2355.2|2356|2355.2|2354.7|2353.9|605
1703824800000|2023-12-29 04:40:00|2355.7|2354.9|2357|2356.2|2357.5|2356.7|2355.5|2354.7|265
1703825100000|2023-12-29 04:45:00|2356.7|2355.9|2356.5|2355.7|2357|2356.2|2355.5|2354.7|262
1703825400000|2023-12-29 04:50:00|2357|2356.2|2356.5|2355.7|2357.5|2356.7|2355|2354.2|746
1703825700000|2023-12-29 04:55:00|2357|2356.2|2357|2356.2|2357.5|2356.7|2356.5|2355.7|332
1703826000000|2023-12-29 05:00:00|2357.2|2356.4|2356|2355.2|2358|2357.2|2356|2355.2|521
1703826300000|2023-12-29 05:05:00|2356.5|2355.7|2356.5|2355.7|2358.5|2357.7|2356.2|2355.4|743
1703826600000|2023-12-29 05:10:00|2356.2|2355.4|2357|2356.2|2357|2356.2|2356.2|2355.4|309
1703826900000|2023-12-29 05:15:00|2356.7|2355.9|2356.5|2355.7|2357.5|2356.7|2356.5|2355.7|393
1703827200000|2023-12-29 05:20:00|2357|2356.2|2355|2354.2|2357.5|2356.7|2355|2354.2|569
1703827500000|2023-12-29 05:25:00|2355.5|2354.7|2355|2354.2|2356|2355.2|2354.2|2353.4|529
1703827800000|2023-12-29 05:30:00|2355.5|2354.7|2354|2353.2|2355.5|2354.7|2353.5|2352.7|728
1703828100000|2023-12-29 05:35:00|2354.5|2353.7|2354.5|2353.7|2355.5|2354.7|2353|2352.2|927
1703828400000|2023-12-29 05:40:00|2355|2354.2|2358.5|2357.7|2359|2358.2|2354.5|2353.7|592
1703828700000|2023-12-29 05:45:00|2358.7|2357.9|2358.5|2357.7|2359|2358.2|2357.5|2356.7|1276
1703829000000|2023-12-29 05:50:00|2358|2357.2|2360.5|2359.7|2360.5|2359.7|2357|2356.2|969
1703829300000|2023-12-29 05:55:00|2360.2|2359.4|2364|2363.2|2364.5|2363.7|2360|2359.2|5007
1703829600000|2023-12-29 06:00:00|2364.5|2363.7|2366.5|2365.7|2367|2366.2|2364.5|2363.7|4639
1703829900000|2023-12-29 06:05:00|2367.5|2366.7|2366.1|2364.1|2368|2367.2|2365.5|2364.1|1230
1703830200000|2023-12-29 06:10:00|2365.9|2363.9|2367.2|2365.2|2367.3|2365.3|2365.8|2363.8|0
1703830500000|2023-12-29 06:15:00|2366.9|2364.9|2366.8|2364.8|2367.1|2365.1|2366.3|2364.3|387
1703830800000|2023-12-29 06:20:00|2366.7|2364.7|2366.7|2364.7|2367.1|2365.1|2366.7|2364.7|0
1703831100000|2023-12-29 06:25:00|2366.6|2364.6|2366.9|2364.9|2367.1|2365.1|2366.5|2364.5|0
1703831400000|2023-12-29 06:30:00|2366.8|2364.8|2366.7|2364.7|2366.9|2364.9|2366.6|2364.6|0
1703831700000|2023-12-29 06:35:00|2366.5|2364.5|2367.1|2365.1|2367.2|2365.2|2366.5|2364.5|0
1703832000000|2023-12-29 06:40:00|2367|2365|2367.1|2365.1|2367.1|2365.1|2367|2365|0
1703832300000|2023-12-29 06:45:00|2367.2|2365.2|2366.9|2364.9|2367.2|2365.2|2366.9|2364.9|0
1703832600000|2023-12-29 06:50:00|2367|2365|2366.7|2364.7|2367.1|2365.1|2366.5|2364.5|0
1703832900000|2023-12-29 06:55:00|2366.6|2364.6|2366.9|2364.9|2367.2|2365.2|2366.6|2364.6|0
1703833200000|2023-12-29 07:00:00|2367|2365|2367|2365|2367.1|2365.1|2366.7|2364.7|0
1703833500000|2023-12-29 07:05:00|2366.8|2364.8|2367.1|2365.1|2367.1|2365.1|2366.7|2364.7|0
1703833800000|2023-12-29 07:10:00|2367.2|2365.2|2367.2|2365.2|2367.5|2365.5|2367.2|2365.2|0
1703834100000|2023-12-29 07:15:00|2367.4|2365.4|2367|2365|2367.7|2365.7|2366.9|2364.9|0
1703834400000|2023-12-29 07:20:00|2367.2|2365.2|2367.6|2365.6|2367.6|2365.6|2367.2|2365.2|0
1703834700000|2023-12-29 07:25:00|2367.5|2365.5|2367.7|2365.7|2368|2366|2367.5|2365.5|0
1703835000000|2023-12-29 07:30:00|2367.8|2365.8|2365.2|2364|2367.8|2365.8|2364.9|2363.7|84
1703835300000|2023-12-29 07:35:00|2364.9|2363.7|2365.7|2364.5|2365.7|2364.5|2364.7|2363.5|36
1703835600000|2023-12-29 07:40:00|2365.4|2364.2|2365.2|2364|2365.7|2364.5|2365.2|2364|46
1703835900000|2023-12-29 07:45:00|2365.7|2364.5|2365.2|2364|2365.7|2364.5|2364.7|2363.5|26
1703836200000|2023-12-29 07:50:00|2364.9|2363.7|2364.7|2363.5|2365.2|2364|2364.7|2363.5|18
1703836500000|2023-12-29 07:55:00|2364.9|2363.7|2365.2|2364|2365.7|2364.5|2364.9|2363.7|24
1703836800000|2023-12-29 08:00:00|2365.7|2364.5|2368.2|2367|2368.2|2367|2365.7|2364.5|274
1703837100000|2023-12-29 08:05:00|2368.7|2367.5|2370.2|2369|2370.2|2369|2368.7|2367.5|102
1703837400000|2023-12-29 08:10:00|2369.9|2368.7|2370.7|2369.5|2371.2|2370|2369.9|2368.7|160
1703837700000|2023-12-29 08:15:00|2371.2|2370|2371.7|2370.5|2371.7|2370.5|2371.2|2370|113
1703838000000|2023-12-29 08:20:00|2371.9|2370.7|2373.2|2372|2373.7|2372.5|2371.9|2370.7|147
1703838300000|2023-12-29 08:25:00|2373.4|2372.2|2375.2|2374|2375.2|2374|2373.4|2372.2|174
1703838600000|2023-12-29 08:30:00|2375.4|2374.2|2374.2|2373|2375.7|2374.5|2373.2|2372|302
1703838900000|2023-12-29 08:35:00|2373.9|2372.7|2374.2|2373|2374.7|2373.5|2373.7|2372.5|142
1703839200000|2023-12-29 08:40:00|2374.7|2373.5|2374.7|2373.5|2374.7|2373.5|2374.2|2373|89
1703839500000|2023-12-29 08:45:00|2374.9|2373.7|2374.2|2373|2374.9|2373.7|2374.2|2373|112
1703839800000|2023-12-29 08:50:00|2373.9|2372.7|2375.2|2374|2375.4|2374.2|2373.9|2372.7|109
1703840100000|2023-12-29 08:55:00|2374.9|2373.7|2375.7|2374.5|2376.2|2375|2374.7|2373.5|216
1703840400000|2023-12-29 09:00:00|2376.2|2375|2374.7|2373.5|2376.2|2375|2374.7|2373.5|201
1703840700000|2023-12-29 09:05:00|2375.2|2374|2375.7|2374.5|2376.2|2375|2375.2|2374|110
1703841000000|2023-12-29 09:10:00|2375.4|2374.2|2375.7|2374.5|2375.7|2374.5|2375.4|2374.2|13
1703841300000|2023-12-29 09:15:00|2375.9|2374.7|2376.2|2375|2376.7|2375.5|2375.7|2374.5|45
1703841600000|2023-12-29 09:20:00|2375.9|2374.7|2374.7|2373.5|2375.9|2374.7|2374.7|2373.5|45
1703841900000|2023-12-29 09:25:00|2375.2|2374|2374.7|2373.5|2375.2|2374|2374.7|2373.5|29
1703842200000|2023-12-29 09:30:00|2375.2|2374|2375.2|2374|2375.7|2374.5|2374.7|2373.5|58
1703842500000|2023-12-29 09:35:00|2374.7|2373.5|2375.2|2374|2375.2|2374|2374.7|2373.5|30
1703842800000|2023-12-29 09:40:00|2374.7|2373.5|2375.2|2374|2375.7|2374.5|2374.7|2373.5|37
1703843100000|2023-12-29 09:45:00|2375.7|2374.5|2375.9|2374.7|2376.2|2375|2375.2|2374|86
1703843400000|2023-12-29 09:50:00|2376.2|2375|2374.7|2373.5|2376.2|2375|2374.7|2373.5|18
1703843700000|2023-12-29 09:55:00|2375.2|2374|2374.2|2373|2375.2|2374|2374.2|2373|148
1703844000000|2023-12-29 10:00:00|2373.9|2372.7|2373.2|2372|2373.9|2372.7|2372.9|2371.7|86
1703844300000|2023-12-29 10:05:00|2372.9|2371.7|2374.2|2373|2375.2|2374|2372.9|2371.7|129
1703844600000|2023-12-29 10:10:00|2373.9|2372.7|2374.9|2373.7|2375.2|2374|2373.9|2372.7|92
1703844900000|2023-12-29 10:15:00|2375.2|2374|2375.2|2374|2375.7|2374.5|2374.7|2373.5|110
1703845200000|2023-12-29 10:20:00|2375.7|2374.5|2375.7|2374.5|2375.7|2374.5|2375.7|2374.5|10
1703845500000|2023-12-29 10:25:00|2375.2|2374|2375.7|2374.5|2375.7|2374.5|2375.2|2374|145
1703845800000|2023-12-29 10:30:00|2375.4|2374.2|2374.9|2373.7|2375.4|2374.2|2374.7|2373.5|56
1703846100000|2023-12-29 10:35:00|2374.7|2373.5|2375.2|2374|2375.2|2374|2374.7|2373.5|34
1703846400000|2023-12-29 10:40:00|2376.2|2375|2376.2|2375|2376.2|2375|2375.7|2374.5|94
1703846700000|2023-12-29 10:45:00|2375.7|2374.5|2376.2|2375|2376.2|2375|2375.7|2374.5|35
1703847000000|2023-12-29 10:50:00|2376.4|2375.2|2376.7|2375.5|2377.2|2376|2376.4|2375.2|32
1703847300000|2023-12-29 10:55:00|2376.9|2375.7|2376.7|2375.5|2376.9|2375.7|2376.7|2375.5|6
1703847600000|2023-12-29 11:00:00|2376.2|2375|2376.2|2375|2376.7|2375.5|2376.2|2375|67
1703847900000|2023-12-29 11:05:00|2376.7|2375.5|2376.2|2375|2376.7|2375.5|2376.2|2375|46
1703848200000|2023-12-29 11:10:00|2375.7|2374.5|2375.7|2374.5|2376.2|2375|2375.7|2374.5|28
1703848500000|2023-12-29 11:15:00|2376.2|2375|2376.2|2375|2376.2|2375|2376.2|2375|11
1703848800000|2023-12-29 11:20:00|2376.7|2375.5|2376.2|2375|2376.7|2375.5|2376.2|2375|68
1703849100000|2023-12-29 11:25:00|2375.9|2374.7|2376.2|2375|2376.2|2375|2375.7|2374.5|20
1703849700000|2023-12-29 11:35:00|2376.7|2375.5|2376.7|2375.5|2376.7|2375.5|2376.2|2375|62
1703850000000|2023-12-29 11:40:00|2376.9|2375.7|2376.7|2375.5|2377.2|2376|2376.7|2375.5|74
1703850300000|2023-12-29 11:45:00|2376.2|2375|2376.2|2375|2376.4|2375.2|2376.2|2375|16
1703850600000|2023-12-29 11:50:00|2375.7|2374.5|2375.7|2374.5|2376.2|2375|2375.7|2374.5|51
1703850900000|2023-12-29 11:55:00|2375.2|2374|2375.2|2374|2375.4|2374.2|2375.2|2374|7
1703851200000|2023-12-29 12:00:00|2374.7|2373.5|2374.2|2373|2374.7|2373.5|2374.2|2373|64
1703851500000|2023-12-29 12:05:00|2373.9|2372.7|2373.2|2372|2374.2|2373|2373.2|2372|133
1703851800000|2023-12-29 12:10:00|2372.9|2371.7|2372.7|2371.5|2373.2|2372|2372.2|2371|137
1703852100000|2023-12-29 12:15:00|2372.4|2371.2|2372.7|2371.5|2372.7|2371.5|2372.2|2371|23
1703852400000|2023-12-29 12:20:00|2372.9|2371.7|2372.7|2371.5|2373.2|2372|2372.7|2371.5|28
1703852700000|2023-12-29 12:25:00|2372.2|2371|2372.7|2371.5|2372.7|2371.5|2372.2|2371|52
1703853000000|2023-12-29 12:30:00|2372.2|2371|2373.2|2372|2373.2|2372|2372.2|2371|81
1703853300000|2023-12-29 12:35:00|2372.7|2371.5|2373.2|2372|2373.4|2372.2|2372.7|2371.5|30
1703853600000|2023-12-29 12:40:00|2373.7|2372.5|2373.2|2372|2373.7|2372.5|2373.2|2372|24
1703853900000|2023-12-29 12:45:00|2372.7|2371.5|2373.2|2372|2373.2|2372|2372.7|2371.5|21
1703854200000|2023-12-29 12:50:00|||||||||5
1703854500000|2023-12-29 12:55:00|2372.7|2371.5|2372.7|2371.5|2372.7|2371.5|2372.2|2371|25
1703854800000|2023-12-29 13:00:00|2372.9|2371.7|2373.7|2372.5|2373.7|2372.5|2372.7|2371.5|35
1703855100000|2023-12-29 13:05:00|2373.2|2372|2373.2|2372|2373.2|2372|2373.2|2372|39
1703855400000|2023-12-29 13:10:00|2372.7|2371.5|2372.7|2371.5|2373.2|2372|2372.7|2371.5|29
1703855700000|2023-12-29 13:15:00|2372.9|2371.7|2372.2|2371|2373.2|2372|2372.2|2371|37
1703856000000|2023-12-29 13:20:00|2372.4|2371.2|2372.2|2371|2372.7|2371.5|2372.2|2371|23
1703856300000|2023-12-29 13:25:00|2372.7|2371.5|2372.7|2371.5|2372.7|2371.5|2372.2|2371|45
1703856600000|2023-12-29 13:30:00|2372.2|2371|2372.7|2371.5|2373.2|2372|2372.2|2371|17
1703856900000|2023-12-29 13:35:00|2373.2|2372|2374.2|2373|2374.2|2373|2373.2|2372|48
1703857200000|2023-12-29 13:40:00|2373.9|2372.7|2373.9|2372.7|2374.2|2373|2373.4|2372.2|21
1703857500000|2023-12-29 13:45:00|2374.2|2373|2374.7|2373.5|2374.9|2373.7|2373.7|2372.5|26
1703857800000|2023-12-29 13:50:00|2375.2|2374|2374.7|2373.5|2375.2|2374|2374.7|2373.5|13
1703858100000|2023-12-29 13:55:00|2374.4|2373.2|2372.7|2371.5|2374.7|2373.5|2372.7|2371.5|173
1703858400000|2023-12-29 14:00:00|2372.2|2371|2371.2|2370|2372.2|2371|2371.2|2370|103
1703858700000|2023-12-29 14:05:00|2370.7|2369.5|2370.7|2369.5|2370.7|2369.5|2370.4|2369.2|57
1703859000000|2023-12-29 14:10:00|2370.2|2369|2371.2|2370|2371.7|2370.5|2370.2|2369|31
1703859300000|2023-12-29 14:15:00|2371.7|2370.5|2370.2|2369|2371.7|2370.5|2370.2|2369|43
1703859600000|2023-12-29 14:20:00|2370.7|2369.5|2370.2|2369|2370.7|2369.5|2369.7|2368.5|41
1703859900000|2023-12-29 14:25:00|2370.4|2369.2|2370.7|2369.5|2371.2|2370|2370.4|2369.2|18
1703860200000|2023-12-29 14:30:00|2370.9|2369.7|2370.7|2369.5|2371.7|2370.5|2370.2|2369|110
1703860500000|2023-12-29 14:35:00|2370.2|2369|2370.7|2369.5|2371.2|2370|2370.2|2369|90
1703860800000|2023-12-29 14:40:00|2370.2|2369|2370.2|2369|2370.2|2369|2369.7|2368.5|32
1703861100000|2023-12-29 14:45:00|2369.7|2368.5|2369.2|2368|2370.2|2369|2369.2|2368|59
1703861400000|2023-12-29 14:50:00|2368.7|2367.5|2369.2|2368|2369.4|2368.2|2368.7|2367.5|56
1703861700000|2023-12-29 14:55:00|2369.7|2368.5|2369.2|2368|2370.2|2369|2369.2|2368|36
1703862000000|2023-12-29 15:00:00|2368.9|2367.7|2368.2|2367|2368.9|2367.7|2368.2|2367|40
1703862300000|2023-12-29 15:05:00|2368.7|2367.5|2369.7|2368.5|2369.7|2368.5|2368.7|2367.5|144
1703862600000|2023-12-29 15:10:00|2369.9|2368.7|2368.4|2367.2|2370.2|2369|2368.2|2367|59
1703862900000|2023-12-29 15:15:00|2368.2|2367|2370.2|2369|2370.2|2369|2368.2|2367|52
1703863200000|2023-12-29 15:20:00|2370.4|2369.2|2370.7|2369.5|2370.7|2369.5|2369.7|2368.5|53
1703863500000|2023-12-29 15:25:00|2370.4|2369.2|2370.7|2369.5|2370.7|2369.5|2369.2|2368|87
1703863800000|2023-12-29 15:30:00|2370.2|2369|2368.7|2367.5|2370.7|2369.5|2367.7|2366.5|178
1703864100000|2023-12-29 15:35:00|2368.9|2367.7|2369.7|2368.5|2369.7|2368.5|2368.7|2367.5|40
1703864400000|2023-12-29 15:40:00|2369.2|2368|2368.2|2367|2370.2|2369|2368.2|2367|160
1703864700000|2023-12-29 15:45:00|2368.4|2367.2|2366.2|2365|2368.7|2367.5|2365.7|2364.5|302
1703865000000|2023-12-29 15:50:00|2366.4|2365.2|2364.2|2363|2366.7|2365.5|2364.2|2363|170
1703865300000|2023-12-29 15:55:00|2363.7|2362.5|2361.7|2360.5|2364.7|2363.5|2361.2|2360|198
1703865600000|2023-12-29 16:00:00|2362.2|2361|2360.9|2359.7|2362.7|2361.5|2360.7|2359.5|103
1703865900000|2023-12-29 16:05:00|2360.7|2359.5|2358.7|2357.5|2361.2|2360|2358.2|2357|85
1703866200000|2023-12-29 16:10:00|2359.2|2358|2357.7|2356.5|2359.7|2358.5|2357.7|2356.5|146
1703866500000|2023-12-29 16:15:00|2357.4|2356.2|2357.2|2356|2358.2|2357|2354.7|2353.5|224
1703866800000|2023-12-29 16:20:00|2356.7|2355.5|2356.7|2355.5|2358.2|2357|2356.2|2355|129
1703867100000|2023-12-29 16:25:00|2356.4|2355.2|2355.7|2354.5|2356.7|2355.5|2354.7|2353.5|110
1703867400000|2023-12-29 16:30:00|2356.2|2355|2356.7|2355.5|2357.2|2356|2355.7|2354.5|91
1703867700000|2023-12-29 16:35:00|2356.9|2355.7|2356.2|2355|2357.2|2356|2356.2|2355|121
1703868000000|2023-12-29 16:40:00|2356.4|2355.2|2355.2|2354|2357.2|2356|2354.2|2353|132
1703868300000|2023-12-29 16:45:00|2355.4|2354.2|2355.7|2354.5|2356.7|2355.5|2355.2|2354|172
1703868600000|2023-12-29 16:50:00|2355.4|2354.2|2355.2|2354|2355.7|2354.5|2354.2|2353|105
1703868900000|2023-12-29 16:55:00|2355.4|2354.2|2355.2|2354|2356.7|2355.5|2355.2|2354|60
1703869200000|2023-12-29 17:00:00|2355.7|2354.5|2354.2|2353|2356.2|2355|2354.2|2353|92
1703869500000|2023-12-29 17:05:00|2353.9|2352.7|2353.7|2352.5|2354.7|2353.5|2352.7|2351.5|66
1703869800000|2023-12-29 17:10:00|2353.9|2352.7|2354.2|2353|2354.7|2353.5|2353.7|2352.5|24
1703870100000|2023-12-29 17:15:00|2353.9|2352.7|2353.7|2352.5|2354.7|2353.5|2353.7|2352.5|39
1703870400000|2023-12-29 17:20:00|2353.2|2352|2354.2|2353|2354.2|2353|2353.2|2352|36
1703870700000|2023-12-29 17:25:00|2353.7|2352.5|2354.2|2353|2354.7|2353.5|2353.7|2352.5|23
1703871000000|2023-12-29 17:30:00|2354.7|2353.5|2355.2|2354|2355.7|2354.5|2354.7|2353.5|35
1703871300000|2023-12-29 17:35:00|2355.4|2354.2|2356.2|2355|2356.2|2355|2355.2|2354|16
1703871600000|2023-12-29 17:40:00|2356.7|2355.5|2355.7|2354.5|2356.7|2355.5|2355.7|2354.5|45
1703871900000|2023-12-29 17:45:00|2356.2|2355|2354.7|2353.5|2356.2|2355|2354.7|2353.5|56
1703872200000|2023-12-29 17:50:00|2354.9|2353.7|2355.7|2354.5|2356.2|2355|2354.9|2353.7|20
1703872500000|2023-12-29 17:55:00|2355.9|2354.7|2356.7|2355.5|2357.2|2356|2355.7|2354.5|26
1703872800000|2023-12-29 18:00:00|2356.2|2355|2357.4|2356.2|2357.7|2356.5|2355.7|2354.5|54
1703873100000|2023-12-29 18:05:00|2357.2|2356|2357.2|2356|2357.7|2356.5|2357.2|2356|20
1703873400000|2023-12-29 18:10:00|2357.4|2356.2|2357.2|2356|2357.7|2356.5|2356.7|2355.5|14
1703873700000|2023-12-29 18:15:00|2356.7|2355.5|2356.2|2355|2357.2|2356|2356.2|2355|41
1703874000000|2023-12-29 18:20:00|2356.4|2355.2|2356.2|2355|2356.7|2355.5|2355.7|2354.5|19
1703874300000|2023-12-29 18:25:00|2356.4|2355.2|2356.7|2355.5|2356.9|2355.7|2356.2|2355|29
1703874600000|2023-12-29 18:30:00|2356.9|2355.7|2356.7|2355.5|2357.2|2356|2356.4|2355.2|5
1703874900000|2023-12-29 18:35:00|2356.9|2355.7|2357.7|2356.5|2357.7|2356.5|2356.7|2355.5|34
1703875200000|2023-12-29 18:40:00|2357.2|2356|2358.2|2357|2358.2|2357|2357.2|2356|17
1703875500000|2023-12-29 18:45:00|2358.4|2357.2|2358.2|2357|2358.7|2357.5|2358.2|2357|21
1703875800000|2023-12-29 18:50:00|2357.7|2356.5|2357.7|2356.5|2357.7|2356.5|2357.2|2356|18
1703876100000|2023-12-29 18:55:00|2357.4|2356.2|2358.2|2357|2358.2|2357|2357.2|2356|49
1703876400000|2023-12-29 19:00:00|2357.9|2356.7|2357.7|2356.5|2358.2|2357|2357.7|2356.5|23
1703876700000|2023-12-29 19:05:00|2358.2|2357|2357.7|2356.5|2358.2|2357|2357.7|2356.5|24
1703877000000|2023-12-29 19:10:00|2357.9|2356.7|2357.7|2356.5|2358.2|2357|2357.7|2356.5|7
1703877300000|2023-12-29 19:15:00|2357.2|2356|2357.7|2356.5|2358.2|2357|2357.2|2356|29
1703877600000|2023-12-29 19:20:00|2358.2|2357|2359.2|2358|2359.2|2358|2358.2|2357|17
1703877900000|2023-12-29 19:25:00|2358.7|2357.5|2357.7|2356.5|2358.7|2357.5|2357.2|2356|28
1703878200000|2023-12-29 19:30:00|2357.9|2356.7|2358.7|2357.5|2358.7|2357.5|2357.7|2356.5|17
1703878500000|2023-12-29 19:35:00|2358.9|2357.7|2358.7|2357.5|2359.2|2358|2358.7|2357.5|28
1703878800000|2023-12-29 19:40:00|2359.2|2358|2358.7|2357.5|2359.2|2358|2358.2|2357|26
1703879100000|2023-12-29 19:45:00|2358.4|2357.2|2358.7|2357.5|2359.2|2358|2358.2|2357|10
1703879400000|2023-12-29 19:50:00|2358.9|2357.7|2359.2|2358|2359.7|2358.5|2358.7|2357.5|29
1703879700000|2023-12-29 19:55:00|2359.4|2358.2|2359.2|2358|2359.7|2358.5|2359.2|2358|21
1703880000000|2023-12-29 20:00:00|2358.7|2357.5|2358.7|2357.5|2358.7|2357.5|2358.7|2357.5|25
1703880300000|2023-12-29 20:05:00|2359.2|2358|2360.7|2359.5|2360.7|2359.5|2359.2|2358|40
1703880600000|2023-12-29 20:10:00|2361.2|2360|2360.7|2359.5|2361.2|2360|2360.2|2359|41
1703880900000|2023-12-29 20:15:00|2360.9|2359.7|2360.7|2359.5|2361.2|2360|2360.7|2359.5|25
1703881200000|2023-12-29 20:20:00|2360.2|2359|2360.2|2359|2360.7|2359.5|2359.7|2358.5|45
1703881500000|2023-12-29 20:25:00|2360.4|2359.2|2361.2|2360|2361.2|2360|2360.2|2359|18
1703881800000|2023-12-29 20:30:00|2360.7|2359.5|2359.2|2358|2360.7|2359.5|2359.2|2358|85
1703882100000|2023-12-29 20:35:00|2359.4|2358.2|2359.2|2358|2359.7|2358.5|2358.7|2357.5|193
1703882400000|2023-12-29 20:40:00|2358.7|2357.5|2357.2|2356|2358.7|2357.5|2357.2|2356|124
1703882700000|2023-12-29 20:45:00|2356.9|2355.7|2355.7|2354.5|2357.2|2356|2355.7|2354.5|175
1703883000000|2023-12-29 20:50:00|2355.9|2354.7|2359|2357|2359.9|2358.7|2355.2|2354|579
1703883300000|2023-12-29 20:55:00|2358.9|2356.9|2358.6|2356.6|2359.5|2357.5|2358.3|2356.3|0
1703883600000|2023-12-29 21:00:00|2358.7|2356.7|2358.5|2356.5|2358.8|2356.8|2358.1|2356.1|6
1703883900000|2023-12-29 21:05:00|2358.4|2356.4|2358.4|2356.4|2358.7|2356.7|2358.4|2356.4|0
1703884200000|2023-12-29 21:10:00|2358.5|2356.5|2358.2|2356.2|2358.5|2356.5|2358.1|2356.1|0
1703884500000|2023-12-29 21:15:00|2358.3|2356.3|2358.8|2356.8|2358.9|2356.9|2358.3|2356.3|0
1703884800000|2023-12-29 21:20:00|2358.6|2356.6|2358.8|2356.8|2359|2357|2358.4|2356.4|0
1703885100000|2023-12-29 21:25:00|2358.7|2356.7|2358.7|2356.7|2359.1|2357.1|2358.7|2356.7|0
1703885400000|2023-12-29 21:30:00|2359|2357|2359.3|2357.3|2359.4|2357.4|2359|2357|0
1703885700000|2023-12-29 21:35:00|2359.4|2357.4|2359.4|2357.4|2359.4|2357.4|2359.3|2357.3|0
1703886000000|2023-12-29 21:40:00|2359.3|2357.3|2359.3|2357.3|2359.4|2357.4|2359|2357|0
1703886300000|2023-12-29 21:45:00|2359.1|2357.1|2358.1|2356.1|2359.3|2357.3|2358.1|2356.1|0
1703886600000|2023-12-29 21:50:00|2358.2|2356.2|2358.3|2356.3|2358.4|2356.4|2358.2|2356.2|0
1703886900000|2023-12-29 21:55:00|2358.1|2356.1|2358.8|2356.8|2359.2|2357.2|2358.1|2356.1|0
1704150000000|2024-01-01 23:00:00|2352.9|2350.9|2351.9|2349.9|2352.9|2350.9|2351.9|2349.9|0
1704150300000|2024-01-01 23:05:00|2352|2350|2352.1|2350.1|2352.3|2350.3|2351.4|2349.4|0
1704150600000|2024-01-01 23:10:00|2352.2|2350.2|2351.9|2349.9|2352.5|2350.5|2351.8|2349.8|0
1704150900000|2024-01-01 23:15:00|2352|2350|2352.4|2350.4|2352.5|2350.5|2352|2350|0
1704151200000|2024-01-01 23:20:00|2352.3|2350.3|2352.6|2350.6|2352.6|2350.6|2352|2350|0
1704151500000|2024-01-01 23:25:00|2352.4|2350.4|2353.2|2351.2|2353.2|2351.2|2352.3|2350.3|0
1704151800000|2024-01-01 23:30:00|2352.6|2350.6|2348.7|2346.7|2353.5|2351.5|2348.5|2346.5|0
1704152100000|2024-01-01 23:35:00|2348.8|2346.8|2347.2|2345.2|2348.8|2346.8|2346.2|2344.2|0
1704152400000|2024-01-01 23:40:00|2347.3|2345.3|2347.1|2345.1|2348.1|2346.1|2346.9|2344.9|0
1704152700000|2024-01-01 23:45:00|2347|2345|2347.4|2345.4|2347.5|2345.5|2346.6|2344.6|0
1704153000000|2024-01-01 23:50:00|2347.5|2345.5|2346.4|2344.4|2347.5|2345.5|2346.2|2344.2|0
1704153300000|2024-01-01 23:55:00|2346.3|2344.3|2345.1|2343.1|2346.3|2344.3|2344.3|2342.3|0
1704153600000|2024-01-02 00:00:00|2345|2343|2345.5|2343.5|2345.5|2343.5|2342.6|2340.6|0
1704153900000|2024-01-02 00:05:00|2345.8|2343.8|2346.7|2344.7|2347.3|2345.3|2345.8|2343.8|0
1704154200000|2024-01-02 00:10:00|2346.8|2344.8|2346|2344|2347|2345|2345.7|2343.7|0
1704154500000|2024-01-02 00:15:00|2345.9|2343.9|2346.5|2344.5|2346.7|2344.7|2345.3|2343.3|0
1704154800000|2024-01-02 00:20:00|2346.4|2344.4|2347.3|2345.3|2347.3|2345.3|2345.9|2343.9|0
1704155100000|2024-01-02 00:25:00|2347.1|2345.1|2345.2|2343.2|2347.1|2345.1|2345.2|2343.2|0
1704155400000|2024-01-02 00:30:00|2345.3|2343.3|2345.3|2343.3|2345.6|2343.6|2344.4|2342.4|0
1704155700000|2024-01-02 00:35:00|2345.4|2343.4|2345.3|2343.3|2345.9|2343.9|2345.1|2343.1|0
1704156000000|2024-01-02 00:40:00|2345.2|2343.2|2345.3|2343.3|2345.3|2343.3|2344.1|2342.1|0
1704156300000|2024-01-02 00:45:00|2345.5|2343.5|2345.8|2343.8|2345.8|2343.8|2344.8|2342.8|0
1704156600000|2024-01-02 00:50:00|2345.7|2343.7|2346.3|2344.3|2346.4|2344.4|2345.7|2343.7|0
1704156900000|2024-01-02 00:55:00|2346.4|2344.4|2345.6|2343.6|2346.4|2344.4|2344.9|2342.9|0
1704157200000|2024-01-02 01:00:00|2345.7|2343.7|2347.5|2345.5|2347.6|2345.6|2345.6|2343.6|0
1704157500000|2024-01-02 01:05:00|2347.6|2345.6|2346.7|2344.7|2347.6|2345.6|2346.3|2344.3|0
1704157800000|2024-01-02 01:10:00|2346.5|2344.5|2346.9|2344.9|2347.3|2345.3|2346.4|2344.4|0
1704158100000|2024-01-02 01:15:00|2347|2345|2347|2345|2347.3|2345.3|2346.9|2344.9|0
1704158400000|2024-01-02 01:20:00|2347.1|2345.1|2347.6|2345.6|2347.6|2345.6|2347.1|2345.1|0
1704158700000|2024-01-02 01:25:00|2347.2|2345.2|2346.9|2344.9|2347.6|2345.6|2346.5|2344.5|0
1704159000000|2024-01-02 01:30:00|2346.8|2344.8|2347.1|2345.1|2347.5|2345.5|2346.6|2344.6|0
1704159300000|2024-01-02 01:35:00|2347|2345|2346.5|2344.5|2347.1|2345.1|2346.5|2344.5|0
1704159600000|2024-01-02 01:40:00|2346.4|2344.4|2345.7|2343.7|2346.4|2344.4|2345.3|2343.3|0
1704159900000|2024-01-02 01:45:00|2345.8|2343.8|2346.7|2344.7|2347|2345|2345.7|2343.7|0
1704160200000|2024-01-02 01:50:00|2347|2345|2346.6|2344.6|2347.2|2345.2|2346.6|2344.6|0
1704160500000|2024-01-02 01:55:00|2346.7|2344.7|2346.6|2344.6|2346.9|2344.9|2346.6|2344.6|0
1704160800000|2024-01-02 02:00:00|2346.4|2344.4|2347|2345|2347.3|2345.3|2346.2|2344.2|0
1704161100000|2024-01-02 02:05:00|2346.9|2344.9|2346.5|2344.5|2347|2345|2346.4|2344.4|0
1704161400000|2024-01-02 02:10:00|2346.4|2344.4|2347.1|2345.1|2347.1|2345.1|2346.4|2344.4|0
1704161700000|2024-01-02 02:15:00|2347.4|2345.4|2347.1|2345.1|2347.4|2345.4|2346.7|2344.7|0
1704162000000|2024-01-02 02:20:00|2347.2|2345.2|2347.1|2345.1|2347.4|2345.4|2347|2345|0
1704162300000|2024-01-02 02:25:00|2347|2345|2346.9|2344.9|2347|2345|2346.8|2344.8|0
1704162600000|2024-01-02 02:30:00|2346.8|2344.8|2347.5|2345.5|2348.6|2346.6|2346.6|2344.6|0
1704162900000|2024-01-02 02:35:00|2347.4|2345.4|2347.5|2345.5|2347.5|2345.5|2346.7|2344.7|0
1704163200000|2024-01-02 02:40:00|2347.6|2345.6|2348.1|2346.1|2348.4|2346.4|2347.3|2345.3|0
1704163500000|2024-01-02 02:45:00|2348|2346|2349.1|2347.1|2349.1|2347.1|2348|2346|0
1704163800000|2024-01-02 02:50:00|2349|2347|2348.8|2346.8|2349|2347|2348.1|2346.1|0
1704164100000|2024-01-02 02:55:00|2348.9|2346.9|2348.8|2346.8|2349.2|2347.2|2348.7|2346.7|0
1704164400000|2024-01-02 03:00:00|2349|2347|2349.8|2347.8|2349.9|2347.9|2349|2347|0
1704164700000|2024-01-02 03:05:00|2349.6|2347.6|2349.4|2347.4|2349.8|2347.8|2349|2347|0
1704165000000|2024-01-02 03:10:00|2349.5|2347.5|2348.8|2346.8|2349.5|2347.5|2348.7|2346.7|0
1704165300000|2024-01-02 03:15:00|2348.7|2346.7|2349.5|2347.5|2349.5|2347.5|2348.7|2346.7|0
1704165600000|2024-01-02 03:20:00|2349.6|2347.6|2349.7|2347.7|2349.7|2347.7|2349.1|2347.1|0
1704165900000|2024-01-02 03:25:00|2349.9|2347.9|2350.8|2348.8|2350.9|2348.9|2349.9|2347.9|0
1704166200000|2024-01-02 03:30:00|2350.9|2348.9|2352.3|2350.3|2352.9|2350.9|2350.6|2348.6|0
1704166500000|2024-01-02 03:35:00|2352.1|2350.1|2352.1|2350.1|2352.1|2350.1|2351.6|2349.6|0
1704166800000|2024-01-02 03:40:00|2352.4|2350.4|2352.9|2350.9|2353.2|2351.2|2352.1|2350.1|0
1704167100000|2024-01-02 03:45:00|2353|2351|2353.8|2351.8|2354.7|2352.7|2353|2351|0
1704167400000|2024-01-02 03:50:00|2353.6|2351.6|2353.2|2351.2|2353.6|2351.6|2352.8|2350.8|0
1704167700000|2024-01-02 03:55:00|2353.4|2351.4|2353.5|2351.5|2353.8|2351.8|2353.4|2351.4|0
1704168000000|2024-01-02 04:00:00|2353.6|2351.6|2353.9|2351.9|2353.9|2351.9|2353|2351|0
1704168300000|2024-01-02 04:05:00|2354.1|2352.1|2354.5|2352.5|2355|2353|2354.1|2352.1|0
1704168600000|2024-01-02 04:10:00|2354.6|2352.6|2355.4|2353.4|2355.9|2353.9|2354.6|2352.6|0
1704168900000|2024-01-02 04:15:00|2355.5|2353.5|2355.5|2353.5|2355.9|2353.9|2355.3|2353.3|0
1704169200000|2024-01-02 04:20:00|2355.4|2353.4|2355.4|2353.4|2355.5|2353.5|2354.9|2352.9|0
1704169500000|2024-01-02 04:25:00|2355.7|2353.7|2355.5|2353.5|2355.8|2353.8|2355.4|2353.4|0
1704169800000|2024-01-02 04:30:00|2355.6|2353.6|2356|2354|2356.1|2354.1|2355.5|2353.5|0
1704170100000|2024-01-02 04:35:00|2356.1|2354.1|2356.4|2354.4|2356.6|2354.6|2355.8|2353.8|0
1704170400000|2024-01-02 04:40:00|2356.5|2354.5|2356.3|2354.3|2356.6|2354.6|2356.2|2354.2|0
1704170700000|2024-01-02 04:45:00|2356.4|2354.4|2356.5|2354.5|2356.6|2354.6|2356.4|2354.4|0
1704171000000|2024-01-02 04:50:00|2356.4|2354.4|2357.2|2355.2|2357.2|2355.2|2356.4|2354.4|0
1704171300000|2024-01-02 04:55:00|2357.1|2355.1|2356.7|2354.7|2357.1|2355.1|2356.6|2354.6|0
1704171600000|2024-01-02 05:00:00|2356.9|2354.9|2357|2355|2357.5|2355.5|2356.7|2354.7|0
1704171900000|2024-01-02 05:05:00|2357.1|2355.1|2356.4|2354.4|2357.1|2355.1|2356.2|2354.2|0
1704172200000|2024-01-02 05:10:00|2356.3|2354.3|2358|2356|2358|2356|2356.3|2354.3|0
1704172500000|2024-01-02 05:15:00|2357.9|2355.9|2358|2356|2358.1|2356.1|2357.7|2355.7|0
1704172800000|2024-01-02 05:20:00|2357.9|2355.9|2357.7|2355.7|2358.1|2356.1|2357.4|2355.4|0
1704173100000|2024-01-02 05:25:00|2357.9|2355.9|2358.2|2356.2|2358.8|2356.8|2357.7|2355.7|0
1704173400000|2024-01-02 05:30:00|2358.4|2356.4|2358|2356|2358.4|2356.4|2357.6|2355.6|0
1704173700000|2024-01-02 05:35:00|2357.9|2355.9|2358.7|2356.7|2358.9|2356.9|2357.7|2355.7|0
1704174000000|2024-01-02 05:40:00|2358.8|2356.8|2359|2357|2359.4|2357.4|2358.7|2356.7|0
1704174300000|2024-01-02 05:45:00|2358.8|2356.8|2358.5|2356.5|2358.8|2356.8|2358.4|2356.4|0
1704174600000|2024-01-02 05:50:00|2358.6|2356.6|2358.6|2356.6|2358.7|2356.7|2358.3|2356.3|0
1704174900000|2024-01-02 05:55:00|2358.8|2356.8|2357.8|2355.8|2358.9|2356.9|2357.4|2355.4|0
1704175200000|2024-01-02 06:00:00|2357.6|2355.6|2356.6|2354.6|2358.3|2356.3|2356.6|2354.6|0
1704175500000|2024-01-02 06:05:00|2356.5|2354.5|2356.2|2354.2|2356.6|2354.6|2355.9|2353.9|0
1704175800000|2024-01-02 06:10:00|2356.1|2354.1|2356.9|2354.9|2357.2|2355.2|2356.1|2354.1|0
1704176100000|2024-01-02 06:15:00|2356.8|2354.8|2357.4|2355.4|2357.6|2355.6|2356.8|2354.8|0
1704176400000|2024-01-02 06:20:00|2357.5|2355.5|2357.9|2355.9|2358.1|2356.1|2357.4|2355.4|0
1704176700000|2024-01-02 06:25:00|2358.1|2356.1|2358.2|2356.2|2358.6|2356.6|2357.9|2355.9|0
1704177000000|2024-01-02 06:30:00|2358.3|2356.3|2357.4|2355.4|2358.8|2356.8|2357.1|2355.1|0
1704177300000|2024-01-02 06:35:00|2357.3|2355.3|2356.5|2354.5|2357.3|2355.3|2356.4|2354.4|0
1704177600000|2024-01-02 06:40:00|2356.4|2354.4|2357|2355|2357|2355|2356.4|2354.4|0
1704177900000|2024-01-02 06:45:00|2357.4|2355.4|2357.6|2355.6|2357.6|2355.6|2357.2|2355.2|0
1704178200000|2024-01-02 06:50:00|2357.4|2355.4|2357.4|2355.4|2357.9|2355.9|2357.3|2355.3|0
1704178500000|2024-01-02 06:55:00|2357.5|2355.5|2357.2|2355.2|2357.9|2355.9|2357.2|2355.2|0
1704178800000|2024-01-02 07:00:00|2357.3|2355.3|2357.4|2355.4|2357.9|2355.9|2357.2|2355.2|0
1704179100000|2024-01-02 07:05:00|2357.5|2355.5|2357.9|2355.9|2357.9|2355.9|2357.4|2355.4|0
1704179400000|2024-01-02 07:10:00|2358.1|2356.1|2358.5|2356.5|2359|2357|2357.8|2355.8|0
1704179700000|2024-01-02 07:15:00|2358.7|2356.7|2358.3|2356.3|2358.7|2356.7|2358.3|2356.3|0
1704180000000|2024-01-02 07:20:00|2358.2|2356.2|2358.9|2356.9|2359.2|2357.2|2358.2|2356.2|0
1704180300000|2024-01-02 07:25:00|2359.1|2357.1|2359.2|2357.2|2359.5|2357.5|2358.9|2356.9|0
1704180600000|2024-01-02 07:30:00|2359.3|2357.3|2359.2|2357.2|2359.3|2357.3|2358.9|2356.9|0
1704180900000|2024-01-02 07:35:00|2359.1|2357.1|2359.1|2357.1|2359.4|2357.4|2358.8|2356.8|0
1704181200000|2024-01-02 07:40:00|2359.3|2357.3|2359|2357|2359.6|2357.6|2358.7|2356.7|0
1704181500000|2024-01-02 07:45:00|2359.1|2357.1|2359|2357|2360.4|2358.4|2358.9|2356.9|0
1704181800000|2024-01-02 07:50:00|2359.1|2357.1|2358.6|2356.6|2359.2|2357.2|2358.6|2356.6|0
1704182100000|2024-01-02 07:55:00|2358.7|2356.7|2359.2|2357.2|2359.8|2357.8|2358.7|2356.7|0
1704182400000|2024-01-02 08:00:00|2359.4|2357.4|2361.2|2359.2|2361.6|2359.6|2359.4|2357.4|0
1704182700000|2024-01-02 08:05:00|2361.3|2359.3|2360.5|2358.5|2361.3|2359.3|2359.8|2357.8|0
1704183000000|2024-01-02 08:10:00|2360.4|2358.4|2360|2358|2360.6|2358.6|2359.7|2357.7|0
1704183300000|2024-01-02 08:15:00|2359.7|2357.7|2359.8|2357.8|2360|2358|2359.1|2357.1|0
1704183600000|2024-01-02 08:20:00|2359.6|2357.6|2359.8|2357.8|2360|2358|2359.2|2357.2|0
1704183900000|2024-01-02 08:25:00|2359.9|2357.9|2361|2359|2361|2359|2359.9|2357.9|0
1704184200000|2024-01-02 08:30:00|2361.1|2359.1|2361.4|2359.4|2361.4|2359.4|2360.9|2358.9|0
1704184500000|2024-01-02 08:35:00|2361.5|2359.5|2361.4|2359.4|2361.7|2359.7|2361.1|2359.1|0
1704184800000|2024-01-02 08:40:00|2361.3|2359.3|2361.3|2359.3|2361.5|2359.5|2361.1|2359.1|0
1704185100000|2024-01-02 08:45:00|2361.1|2359.1|2361|2359|2361.6|2359.6|2360.8|2358.8|0
1704185400000|2024-01-02 08:50:00|2360.9|2358.9|2362.6|2360.6|2362.6|2360.6|2360.9|2358.9|0
1704185700000|2024-01-02 08:55:00|2362.9|2360.9|2362.6|2360.6|2363.1|2361.1|2362.2|2360.2|0
1704186000000|2024-01-02 09:00:00|2362.5|2360.5|2362.5|2360.5|2363.1|2361.1|2362.2|2360.2|0
1704186300000|2024-01-02 09:05:00|2362.4|2360.4|2362.2|2360.2|2362.8|2360.8|2362.2|2360.2|0
1704186600000|2024-01-02 09:10:00|2362.1|2360.1|2361.9|2359.9|2362.4|2360.4|2361.6|2359.6|0
1704186900000|2024-01-02 09:15:00|2362|2360|2360.2|2358.2|2362|2360|2360|2358|0
1704187200000|2024-01-02 09:20:00|2360|2358|2358.5|2356.5|2360.2|2358.2|2358.4|2356.4|0
1704187500000|2024-01-02 09:25:00|2358.3|2356.3|2358.8|2356.8|2358.8|2356.8|2358|2356|0
1704187800000|2024-01-02 09:30:00|2358.7|2356.7|2357.7|2355.7|2359|2357|2357.7|2355.7|0
1704188100000|2024-01-02 09:35:00|2357.6|2355.6|2356.2|2354.2|2357.6|2355.6|2356.1|2354.1|0
1704188400000|2024-01-02 09:40:00|2356.1|2354.1|2356.4|2354.4|2356.5|2354.5|2355.8|2353.8|0
1704188700000|2024-01-02 09:45:00|2356.3|2354.3|2357.4|2355.4|2357.9|2355.9|2356.3|2354.3|0
1704189000000|2024-01-02 09:50:00|2357.3|2355.3|2356|2354|2357.3|2355.3|2355.9|2353.9|0
1704189300000|2024-01-02 09:55:00|2355.7|2353.7|2356.6|2354.6|2356.7|2354.7|2355.2|2353.2|0
1704189600000|2024-01-02 10:00:00|2356.5|2354.5|2356.6|2354.6|2357|2355|2356.1|2354.1|0
1704189900000|2024-01-02 10:05:00|2356.7|2354.7|2356.2|2354.2|2356.7|2354.7|2356|2354|0
1704190200000|2024-01-02 10:10:00|2356.3|2354.3|2355.6|2353.6|2356.6|2354.6|2355.5|2353.5|0
1704190500000|2024-01-02 10:15:00|2355.7|2353.7|2356.7|2354.7|2356.8|2354.8|2355.6|2353.6|0
1704190800000|2024-01-02 10:20:00|2356.8|2354.8|2356.2|2354.2|2357.2|2355.2|2356.2|2354.2|0
1704191100000|2024-01-02 10:25:00|2356.3|2354.3|2355.5|2353.5|2356.3|2354.3|2354.9|2352.9|0
1704191400000|2024-01-02 10:30:00|2355.6|2353.6|2355.5|2353.5|2356|2354|2355.5|2353.5|0
1704191700000|2024-01-02 10:35:00|2355.7|2353.7|2357.2|2355.2|2357.2|2355.2|2355.5|2353.5|0
1704192000000|2024-01-02 10:40:00|2357.4|2355.4|2358.1|2356.1|2358.3|2356.3|2357.3|2355.3|0
1704192300000|2024-01-02 10:45:00|2358.2|2356.2|2357.3|2355.3|2358.2|2356.2|2357.1|2355.1|0
1704192600000|2024-01-02 10:50:00|2357.4|2355.4|2356.3|2354.3|2357.4|2355.4|2355.1|2353.1|0
1704192900000|2024-01-02 10:55:00|2356.4|2354.4|2355.6|2353.6|2357.3|2355.3|2355.4|2353.4|0
1704193200000|2024-01-02 11:00:00|2355.5|2353.5|2355.2|2353.2|2355.8|2353.8|2355|2353|0
1704193500000|2024-01-02 11:05:00|2355.1|2353.1|2354.7|2352.7|2355.4|2353.4|2354.5|2352.5|0
1704193800000|2024-01-02 11:10:00|2354.8|2352.8|2353.4|2351.4|2354.9|2352.9|2353.4|2351.4|0
1704194100000|2024-01-02 11:15:00|2353.5|2351.5|2352.2|2350.2|2353.7|2351.7|2351.7|2349.7|0
1704194400000|2024-01-02 11:20:00|2352.3|2350.3|2351.6|2349.6|2352.5|2350.5|2351.4|2349.4|0
1704194700000|2024-01-02 11:25:00|2351.5|2349.5|2350.3|2348.3|2351.9|2349.9|2350.1|2348.1|0
1704195000000|2024-01-02 11:30:00|2350.6|2348.6|2349.8|2347.8|2350.7|2348.7|2349.4|2347.4|0
1704195300000|2024-01-02 11:35:00|2349.7|2347.7|2348.5|2346.5|2349.8|2347.8|2347.7|2345.7|0
1704195600000|2024-01-02 11:40:00|2348.6|2346.6|2349|2347|2349.8|2347.8|2348.4|2346.4|0
1704195900000|2024-01-02 11:45:00|2349.2|2347.2|2349.8|2347.8|2350.2|2348.2|2348.8|2346.8|0
1704196200000|2024-01-02 11:50:00|2349.9|2347.9|2349|2347|2350|2348|2348.7|2346.7|0
1704196500000|2024-01-02 11:55:00|2349.1|2347.1|2350.3|2348.3|2351.5|2349.5|2349|2347|0
1704196800000|2024-01-02 12:00:00|2350.6|2348.6|2349.8|2347.8|2350.7|2348.7|2349.3|2347.3|0
1704197100000|2024-01-02 12:05:00|2349.9|2347.9|2349.8|2347.8|2350.3|2348.3|2349|2347|0
1704197400000|2024-01-02 12:10:00|2349.9|2347.9|2350|2348|2350.1|2348.1|2349.3|2347.3|0
1704197700000|2024-01-02 12:15:00|2350.1|2348.1|2349|2347|2350.4|2348.4|2348.7|2346.7|0
1704198000000|2024-01-02 12:20:00|2349.2|2347.2|2349.5|2347.5|2350.2|2348.2|2349|2347|0
1704198300000|2024-01-02 12:25:00|2349.4|2347.4|2349.6|2347.6|2349.9|2347.9|2349.2|2347.2|0
1704198600000|2024-01-02 12:30:00|2349.5|2347.5|2350.4|2348.4|2350.6|2348.6|2349.3|2347.3|0
1704198900000|2024-01-02 12:35:00|2350.3|2348.3|2349.1|2347.1|2350.4|2348.4|2348.8|2346.8|0
1704199200000|2024-01-02 12:40:00|2349|2347|2348.6|2346.6|2349.9|2347.9|2348.3|2346.3|0
1704199500000|2024-01-02 12:45:00|2348.7|2346.7|2349.2|2347.2|2349.2|2347.2|2348.4|2346.4|0
1704199800000|2024-01-02 12:50:00|2349|2347|2347|2345|2349.3|2347.3|2346.6|2344.6|0
1704200100000|2024-01-02 12:55:00|2346.9|2344.9|2346.1|2344.1|2347.4|2345.4|2345.7|2343.7|0
1704200400000|2024-01-02 13:00:00|2346|2344|2347.2|2345.2|2347.7|2345.7|2345.7|2343.7|0
1704200700000|2024-01-02 13:05:00|2347.4|2345.4|2346.1|2344.1|2347.4|2345.4|2345.9|2343.9|0
1704201000000|2024-01-02 13:10:00|2345.8|2343.8|2345.4|2343.4|2346|2344|2345.3|2343.3|0
1704201300000|2024-01-02 13:15:00|2345.6|2343.6|2345.5|2343.5|2346.5|2344.5|2345.1|2343.1|0
1704201600000|2024-01-02 13:20:00|2345.6|2343.6|2345.4|2343.4|2345.9|2343.9|2345|2343|0
1704201900000|2024-01-02 13:25:00|2345.5|2343.5|2345|2343|2346.5|2344.5|2344.7|2342.7|0
1704202200000|2024-01-02 13:30:00|2344.8|2342.8|2348|2346|2348.3|2346.3|2344.3|2342.3|0
1704202500000|2024-01-02 13:35:00|2348.1|2346.1|2346.9|2344.9|2348.2|2346.2|2345.8|2343.8|0
1704202800000|2024-01-02 13:40:00|2347.2|2345.2|2346.9|2344.9|2347.5|2345.5|2346.6|2344.6|0
1704203100000|2024-01-02 13:45:00|2346.8|2344.8|2347.5|2345.5|2347.6|2345.6|2346.6|2344.6|0
1704203400000|2024-01-02 13:50:00|2347.3|2345.3|2348.4|2346.4|2348.6|2346.6|2347.2|2345.2|0
1704203700000|2024-01-02 13:55:00|2348.5|2346.5|2348.5|2346.5|2349|2347|2348.3|2346.3|0
1704204000000|2024-01-02 14:00:00|2348.6|2346.6|2346.9|2344.9|2348.8|2346.8|2346.7|2344.7|0
1704204300000|2024-01-02 14:05:00|2346.8|2344.8|2349.2|2347.2|2349.6|2347.6|2346.8|2344.8|0
1704204600000|2024-01-02 14:10:00|2349|2347|2349.1|2347.1|2349.5|2347.5|2348.6|2346.6|0
1704204900000|2024-01-02 14:15:00|2349.2|2347.2|2348.1|2346.1|2349.2|2347.2|2347.8|2345.8|0
1704205200000|2024-01-02 14:20:00|2348.2|2346.2|2349.2|2347.2|2349.4|2347.4|2348.1|2346.1|0
1704205500000|2024-01-02 14:25:00|2349.1|2347.1|2347.9|2345.9|2349.2|2347.2|2347.3|2345.3|0
1704205800000|2024-01-02 14:30:00|2347.8|2345.8|2347.8|2345.8|2349.4|2347.4|2347.6|2345.6|0
1704206100000|2024-01-02 14:35:00|2347.7|2345.7|2344.6|2342.6|2348.1|2346.1|2344.5|2342.5|0
1704206400000|2024-01-02 14:40:00|2344.8|2342.8|2344.8|2342.8|2345.1|2343.1|2344|2342|0
1704206700000|2024-01-02 14:45:00|2344.7|2342.7|2343.5|2341.5|2345.7|2343.7|2343.2|2341.2|0
1704207000000|2024-01-02 14:50:00|2343.6|2341.6|2343.5|2341.5|2345.8|2343.8|2343|2341|0
1704207300000|2024-01-02 14:55:00|2343.6|2341.6|2346.6|2344.6|2346.7|2344.7|2343.6|2341.6|0
1704207600000|2024-01-02 15:00:00|2346.3|2344.3|2348.1|2346.1|2348.8|2346.8|2346.3|2344.3|0
1704207900000|2024-01-02 15:05:00|2348|2346|2347.9|2345.9|2348.2|2346.2|2346.2|2344.2|0
1704208200000|2024-01-02 15:10:00|2347.8|2345.8|2347.2|2345.2|2348.6|2346.6|2346.9|2344.9|0
1704208500000|2024-01-02 15:15:00|2347.1|2345.1|2346.6|2344.6|2347.5|2345.5|2346.4|2344.4|0
1704208800000|2024-01-02 15:20:00|2346.7|2344.7|2347.5|2345.5|2348.1|2346.1|2346.4|2344.4|0
1704209100000|2024-01-02 15:25:00|2347.7|2345.7|2345.5|2343.5|2347.7|2345.7|2345|2343|0
1704209400000|2024-01-02 15:30:00|2345.3|2343.3|2345.7|2343.7|2345.8|2343.8|2344|2342|0
1704209700000|2024-01-02 15:35:00|2345.6|2343.6|2346|2344|2346|2344|2344.7|2342.7|0
1704210000000|2024-01-02 15:40:00|2345.9|2343.9|2348.4|2346.4|2348.6|2346.6|2345.8|2343.8|0
1704210300000|2024-01-02 15:45:00|2348.5|2346.5|2348|2346|2349.1|2347.1|2347.9|2345.9|0
1704210600000|2024-01-02 15:50:00|2347.9|2345.9|2349.4|2347.4|2350.1|2348.1|2347.8|2345.8|0
1704210900000|2024-01-02 15:55:00|2349.6|2347.6|2348.9|2346.9|2350.1|2348.1|2348.3|2346.3|0
1704211200000|2024-01-02 16:00:00|2349.1|2347.1|2350.4|2348.4|2350.4|2348.4|2348.8|2346.8|0
1704211500000|2024-01-02 16:05:00|2350.3|2348.3|2350.2|2348.2|2350.3|2348.3|2348.8|2346.8|0
1704211800000|2024-01-02 16:10:00|2350.4|2348.4|2350.3|2348.3|2351.1|2349.1|2350.1|2348.1|0
1704212100000|2024-01-02 16:15:00|2350.5|2348.5|2351.2|2349.2|2351.3|2349.3|2350.3|2348.3|0
1704212400000|2024-01-02 16:20:00|2351.3|2349.3|2350.9|2348.9|2351.4|2349.4|2350.6|2348.6|0
1704212700000|2024-01-02 16:25:00|2350.8|2348.8|2352.5|2350.5|2352.7|2350.7|2350.6|2348.6|0
1704213000000|2024-01-02 16:30:00|2352.6|2350.6|2354.7|2352.7|2354.7|2352.7|2352.5|2350.5|0
1704213300000|2024-01-02 16:35:00|2354.6|2352.6|2353.8|2351.8|2354.7|2352.7|2353.6|2351.6|0
1704213600000|2024-01-02 16:40:00|2353.9|2351.9|2355|2353|2355|2353|2353.7|2351.7|0
1704213900000|2024-01-02 16:45:00|2354.9|2352.9|2356|2354|2356.3|2354.3|2354.7|2352.7|0
1704214200000|2024-01-02 16:50:00|2356.1|2354.1|2355.1|2353.1|2356.2|2354.2|2355.1|2353.1|0
1704214500000|2024-01-02 16:55:00|2355|2353|2356|2354|2356.3|2354.3|2354.9|2352.9|0
1704214800000|2024-01-02 17:00:00|2356.2|2354.2|2355.8|2353.8|2356.2|2354.2|2355.5|2353.5|0
1704215100000|2024-01-02 17:05:00|2355.9|2353.9|2355.2|2353.2|2355.9|2353.9|2354.8|2352.8|0
1704215400000|2024-01-02 17:10:00|2355.1|2353.1|2356.1|2354.1|2356.4|2354.4|2355.1|2353.1|0
1704215700000|2024-01-02 17:15:00|2356|2354|2354.7|2352.7|2356|2354|2354.3|2352.3|0
1704216000000|2024-01-02 17:20:00|2354.9|2352.9|2354.9|2352.9|2355.8|2353.8|2354.8|2352.8|0
1704216300000|2024-01-02 17:25:00|2355|2353|2354.7|2352.7|2355.1|2353.1|2354.5|2352.5|0
1704216600000|2024-01-02 17:30:00|2354.8|2352.8|2355.6|2353.6|2355.6|2353.6|2354.2|2352.2|0
1704216900000|2024-01-02 17:35:00|2355.5|2353.5|2355.7|2353.7|2356.2|2354.2|2355.5|2353.5|0
1704217200000|2024-01-02 17:40:00|2355.9|2353.9|2356|2354|2356.3|2354.3|2355.9|2353.9|0
1704217500000|2024-01-02 17:45:00|2356.1|2354.1|2355|2353|2356.1|2354.1|2354.4|2352.4|0
1704217800000|2024-01-02 17:50:00|2354.8|2352.8|2354.6|2352.6|2354.9|2352.9|2354.3|2352.3|0
1704218100000|2024-01-02 17:55:00|2354.4|2352.4|2354.2|2352.2|2354.7|2352.7|2354.2|2352.2|0
1704218400000|2024-01-02 18:00:00|2354.1|2352.1|2353.9|2351.9|2354.3|2352.3|2353.6|2351.6|0
1704218700000|2024-01-02 18:05:00|2354|2352|2352.2|2350.2|2354.1|2352.1|2351.8|2349.8|0
1704219000000|2024-01-02 18:10:00|2352.1|2350.1|2352.2|2350.2|2352.5|2350.5|2351.6|2349.6|0
1704219300000|2024-01-02 18:15:00|2351.9|2349.9|2352.9|2350.9|2352.9|2350.9|2351.5|2349.5|0
1704219600000|2024-01-02 18:20:00|2353|2351|2353.1|2351.1|2353.1|2351.1|2352.3|2350.3|0
1704219900000|2024-01-02 18:25:00|2353|2351|2352|2350|2353.4|2351.4|2352|2350|0
1704220200000|2024-01-02 18:30:00|2351.9|2349.9|2353.1|2351.1|2353.1|2351.1|2351.8|2349.8|0
1704220500000|2024-01-02 18:35:00|2353|2351|2352.6|2350.6|2353.1|2351.1|2352.3|2350.3|0
1704220800000|2024-01-02 18:40:00|2352.5|2350.5|2352.5|2350.5|2352.9|2350.9|2352.5|2350.5|0
1704221100000|2024-01-02 18:45:00|2352.7|2350.7|2352.5|2350.5|2353.4|2351.4|2352.5|2350.5|0
1704221400000|2024-01-02 18:50:00|2352.2|2350.2|2351.1|2349.1|2352.4|2350.4|2350.8|2348.8|0
1704221700000|2024-01-02 18:55:00|2351|2349|2350.8|2348.8|2351.8|2349.8|2350.5|2348.5|0
1704222000000|2024-01-02 19:00:00|2350.7|2348.7|2350.2|2348.2|2351.2|2349.2|2350|2348|0
1704222300000|2024-01-02 19:05:00|2350|2348|2350.4|2348.4|2350.5|2348.5|2349.6|2347.6|0
1704222600000|2024-01-02 19:10:00|2350.2|2348.2|2350.8|2348.8|2351.4|2349.4|2350.2|2348.2|0
1704222900000|2024-01-02 19:15:00|2350.5|2348.5|2350.1|2348.1|2350.6|2348.6|2350|2348|0
1704223200000|2024-01-02 19:20:00|2350.2|2348.2|2348.9|2346.9|2350.3|2348.3|2348.9|2346.9|0
1704223500000|2024-01-02 19:25:00|2349.2|2347.2|2349.8|2347.8|2350|2348|2348.9|2346.9|0
1704223800000|2024-01-02 19:30:00|2349.7|2347.7|2349.2|2347.2|2350.4|2348.4|2349|2347|0
1704224100000|2024-01-02 19:35:00|2349.4|2347.4|2348.8|2346.8|2349.5|2347.5|2348.8|2346.8|0
1704224400000|2024-01-02 19:40:00|2348.9|2346.9|2348.8|2346.8|2349.1|2347.1|2348.7|2346.7|0
1704224700000|2024-01-02 19:45:00|2348.9|2346.9|2348.5|2346.5|2349.1|2347.1|2348.5|2346.5|0
1704225000000|2024-01-02 19:50:00|2348.6|2346.6|2347.8|2345.8|2348.8|2346.8|2347.4|2345.4|0
1704225300000|2024-01-02 19:55:00|2347.7|2345.7|2347|2345|2347.8|2345.8|2347|2345|0
1704225600000|2024-01-02 20:00:00|2346.7|2344.7|2346.3|2344.3|2347.1|2345.1|2346.2|2344.2|0
1704225900000|2024-01-02 20:05:00|2346.1|2344.1|2346.6|2344.6|2347.1|2345.1|2345.7|2343.7|0
1704226200000|2024-01-02 20:10:00|2346.7|2344.7|2345.8|2343.8|2346.9|2344.9|2345.6|2343.6|0
1704226500000|2024-01-02 20:15:00|2346.1|2344.1|2346.5|2344.5|2346.7|2344.7|2345.8|2343.8|0
1704226800000|2024-01-02 20:20:00|2346.4|2344.4|2346|2344|2346.4|2344.4|2345.5|2343.5|0
1704227100000|2024-01-02 20:25:00|2345.9|2343.9|2345.7|2343.7|2346.3|2344.3|2345.4|2343.4|0
1704227400000|2024-01-02 20:30:00|2345.5|2343.5|2343|2341|2345.5|2343.5|2343|2341|0
1704227700000|2024-01-02 20:35:00|2343.1|2341.1|2341.2|2339.2|2343.5|2341.5|2341|2339|0
1704228000000|2024-01-02 20:40:00|2341|2339|2339|2337|2341.2|2339.2|2338.7|2336.7|0
1704228300000|2024-01-02 20:45:00|2339.1|2337.1|2339.1|2337.1|2339.4|2337.4|2336.7|2334.7|0
1704228600000|2024-01-02 20:50:00|2339.2|2337.2|2337.8|2335.8|2340.7|2338.7|2337.8|2335.8|0
1704228900000|2024-01-02 20:55:00|2337.9|2335.9|2341.3|2339.3|2341.7|2339.7|2337.8|2335.8|0
1704229200000|2024-01-02 21:00:00|2341.2|2339.2|2342.4|2340.4|2343.2|2341.2|2340.4|2338.4|0
1704229500000|2024-01-02 21:05:00|2342.5|2340.5|2343.5|2341.5|2343.7|2341.7|2342.5|2340.5|0
1704229800000|2024-01-02 21:10:00|2343.6|2341.6|2343.8|2341.8|2344.4|2342.4|2343.6|2341.6|0
1704230100000|2024-01-02 21:15:00|2343.5|2341.5|2343.4|2341.4|2343.7|2341.7|2343.3|2341.3|0
1704230400000|2024-01-02 21:20:00|2343|2341|2343.1|2341.1|2343.2|2341.2|2342.8|2340.8|0
1704230700000|2024-01-02 21:25:00|2343|2341|2343|2341|2343|2341|2343|2341|0
1704231000000|2024-01-02 21:30:00|2342.8|2340.8|2342.5|2340.5|2342.8|2340.8|2342.3|2340.3|0
1704231300000|2024-01-02 21:35:00|2342.4|2340.4|2341.9|2339.9|2342.4|2340.4|2341.8|2339.8|0
1704231600000|2024-01-02 21:40:00|2341.8|2339.8|2342.6|2340.6|2342.6|2340.6|2341.8|2339.8|0
1704231900000|2024-01-02 21:45:00|2342.7|2340.7|2343.8|2341.8|2343.8|2341.8|2342.7|2340.7|0
1704232200000|2024-01-02 21:50:00|2344|2342|2343.9|2341.9|2344.1|2342.1|2343.9|2341.9|0
1704232500000|2024-01-02 21:55:00|2343.8|2341.8|2343.3|2341.3|2343.9|2341.9|2343.1|2341.1|0
1704232800000|2024-01-02 22:00:00|2343.2|2341.2|2343.1|2341.1|2343.2|2341.2|2343.1|2341.1|0
1704233700000|2024-01-02 22:15:00|2343.2|2341.2|2343.2|2341.2|2343.2|2341.2|2343.2|2341.2|0
1704234000000|2024-01-02 22:20:00|2343.3|2341.3|2343.2|2341.2|2343.3|2341.3|2343.2|2341.2|0
1704234300000|2024-01-02 22:25:00|2343.3|2341.3|2343.3|2341.3|2343.3|2341.3|2343.3|2341.3|0
1704234600000|2024-01-02 22:30:00|2343.2|2341.2|2343.3|2341.3|2343.3|2341.3|2343.2|2341.2|0
1704235200000|2024-01-02 22:40:00|2343.2|2341.2|2343.2|2341.2|2343.2|2341.2|2343.2|2341.2|0
1704235500000|2024-01-02 22:45:00|2343.3|2341.3|2343.2|2341.2|2343.3|2341.3|2343.2|2341.2|0
1704235800000|2024-01-02 22:50:00|2343.3|2341.3|2343.3|2341.3|2343.3|2341.3|2343.2|2341.2|0
1704236100000|2024-01-02 22:55:00|2343.4|2341.4|2343.4|2341.4|2343.5|2341.5|2343.3|2341.3|0
1704236400000|2024-01-02 23:00:00|2343.8|2341.8|2346|2344|2346.2|2344.2|2343.6|2341.6|0
1704236700000|2024-01-02 23:05:00|2346.3|2344.3|2346|2344|2346.3|2344.3|2346|2344|0
1704237000000|2024-01-02 23:10:00|2345.9|2343.9|2346|2344|2346.4|2344.4|2345.9|2343.9|0
1704237300000|2024-01-02 23:15:00|2345.9|2343.9|2346|2344|2346.2|2344.2|2345.8|2343.8|0
1704237600000|2024-01-02 23:20:00|2346.2|2344.2|2345.5|2343.5|2346.3|2344.3|2345.5|2343.5|0
1704237900000|2024-01-02 23:25:00|2345.9|2343.9|2346|2344|2346|2344|2345.6|2343.6|0
1704238200000|2024-01-02 23:30:00|2345.6|2343.6|2346|2344|2346.8|2344.8|2345.2|2343.2|0
1704238500000|2024-01-02 23:35:00|2346.3|2344.3|2345.9|2343.9|2346.3|2344.3|2345.8|2343.8|0
1704238800000|2024-01-02 23:40:00|2346|2344|2345.3|2343.3|2346|2344|2345.2|2343.2|0
1704239100000|2024-01-02 23:45:00|2347.7|2346.5|2360.7|2359.5|2361.2|2360|2347.7|2346.5|806
1704239400000|2024-01-02 23:50:00|2360.2|2359|2360.2|2359|2360.9|2359.7|2357.9|2356.7|291
1704239700000|2024-01-02 23:55:00|2360.4|2359.2|2360.7|2359.5|2361.2|2360|2360.2|2359|74
1704240000000|2024-01-03 00:00:00|2360.5|2359.7|2359|2358.2|2362.5|2361.7|2357|2356.2|385
1704240300000|2024-01-03 00:05:00|2357|2356.2|2355|2354.2|2357|2356.2|2354.5|2353.7|327
1704240600000|2024-01-03 00:10:00|2354.7|2353.9|2355.5|2354.7|2356.5|2355.7|2354.5|2353.7|157
1704240900000|2024-01-03 00:15:00|2355|2354.2|2355|2354.2|2357|2356.2|2355|2354.2|80
1704241200000|2024-01-03 00:20:00|2355.2|2354.4|2355.5|2354.7|2355.5|2354.7|2354|2353.2|88
1704241500000|2024-01-03 00:25:00|2355|2354.2|2355|2354.2|2356|2355.2|2354.5|2353.7|70
1704241800000|2024-01-03 00:30:00|2354.7|2353.9|2356.5|2355.7|2356.5|2355.7|2354|2353.2|111
1704242100000|2024-01-03 00:35:00|2356.2|2355.4|2356|2355.2|2357.5|2356.7|2355.5|2354.7|75
1704242400000|2024-01-03 00:40:00|2356.5|2355.7|2358|2357.2|2358|2357.2|2355.5|2354.7|103
1704242700000|2024-01-03 00:45:00|2357.5|2356.7|2359|2358.2|2359|2358.2|2357.5|2356.7|82
1704243000000|2024-01-03 00:50:00|2359.5|2358.7|2358|2357.2|2359.5|2358.7|2357|2356.2|105
1704243300000|2024-01-03 00:55:00|2358.2|2357.4|2358.5|2357.7|2358.5|2357.7|2357.5|2356.7|36
1704243600000|2024-01-03 01:00:00|2359|2358.2|2359.5|2358.7|2360|2359.2|2359|2358.2|73
1704243900000|2024-01-03 01:05:00|2360|2359.2|2360.7|2359.9|2360.7|2359.9|2359.5|2358.7|39
1704244200000|2024-01-03 01:10:00|2361|2360.2|2361|2360.2|2361|2360.2|2360|2359.2|59
1704244500000|2024-01-03 01:15:00|2361.5|2360.7|2361.5|2360.7|2362.2|2361.4|2361|2360.2|121
1704244800000|2024-01-03 01:20:00|2361.2|2360.4|2361.2|2360.4|2361.5|2360.7|2361|2360.2|42
1704245100000|2024-01-03 01:25:00|2361.5|2360.7|2362|2361.2|2362|2361.2|2361|2360.2|63
1704245400000|2024-01-03 01:30:00|2361.7|2360.9|2361|2360.2|2362|2361.2|2361|2360.2|39
1704245700000|2024-01-03 01:35:00|2361.2|2360.4|2361.5|2360.7|2362|2361.2|2361|2360.2|84
1704246000000|2024-01-03 01:40:00|2361.2|2360.4|2361.5|2360.7|2361.7|2360.9|2361|2360.2|81
1704246300000|2024-01-03 01:45:00|2361|2360.2|2361|2360.2|2361.2|2360.4|2360.5|2359.7|17
1704246600000|2024-01-03 01:50:00|2361.2|2360.4|2362|2361.2|2362.2|2361.4|2361.2|2360.4|67
1704246900000|2024-01-03 01:55:00|2362.2|2361.4|2362.5|2361.7|2362.7|2361.9|2362|2361.2|67
1704247200000|2024-01-03 02:00:00|2362.7|2361.9|2363.5|2362.7|2363.5|2362.7|2362|2361.2|72
1704247500000|2024-01-03 02:05:00|2363.7|2362.9|2363|2362.2|2365|2364.2|2363|2362.2|213
1704247800000|2024-01-03 02:10:00|2362.5|2361.7|2364.2|2363.4|2364.5|2363.7|2362.5|2361.7|198
1704248100000|2024-01-03 02:15:00|2364|2363.2|2365.5|2364.7|2365.5|2364.7|2364|2363.2|104
1704248400000|2024-01-03 02:20:00|2365.7|2364.9|2364|2363.2|2365.7|2364.9|2363.5|2362.7|46
1704248700000|2024-01-03 02:25:00|2364.5|2363.7|2365|2364.2|2365|2364.2|2364.5|2363.7|53
1704249000000|2024-01-03 02:30:00|2365.5|2364.7|2366.5|2365.7|2366.7|2365.9|2365.5|2364.7|70
1704249300000|2024-01-03 02:35:00|2366.7|2365.9|2368.5|2367.7|2368.5|2367.7|2366.7|2365.9|69
1704249600000|2024-01-03 02:40:00|2369|2368.2|2369|2368.2|2369|2368.2|2369|2368.2|22
1704249900000|2024-01-03 02:45:00|2369.5|2368.7|2369.5|2368.7|2369.5|2368.7|2369.5|2368.7|25
1704250200000|2024-01-03 02:50:00|2370|2369.2|2370.5|2369.7|2371|2370.2|2370|2369.2|112
1704250500000|2024-01-03 02:55:00|2371|2370.2|2370|2369.2|2371|2370.2|2369.5|2368.7|102
1704250800000|2024-01-03 03:00:00|2370.5|2369.7|2370|2369.2|2370.5|2369.7|2370|2369.2|61
1704251100000|2024-01-03 03:05:00|2369.5|2368.7|2369.5|2368.7|2369.5|2368.7|2369|2368.2|45
1704251400000|2024-01-03 03:10:00|2369.7|2368.9|2370|2369.2|2370|2369.2|2369.5|2368.7|9
1704251700000|2024-01-03 03:15:00|2369.5|2368.7|2369|2368.2|2369.5|2368.7|2369|2368.2|58
1704252000000|2024-01-03 03:20:00|2369.5|2368.7|2368.5|2367.7|2369.5|2368.7|2368.5|2367.7|107
1704252300000|2024-01-03 03:25:00|2368.2|2367.4|2366.5|2365.7|2368.2|2367.4|2366.5|2365.7|94
1704252600000|2024-01-03 03:30:00|2367|2366.2|2368.5|2367.7|2368.5|2367.7|2367|2366.2|66
1704252900000|2024-01-03 03:35:00|2368|2367.2|2368|2367.2|2368|2367.2|2367.5|2366.7|56
1704253200000|2024-01-03 03:40:00|2367.5|2366.7|2368|2367.2|2368|2367.2|2367|2366.2|46
1704253500000|2024-01-03 03:45:00|2368.2|2367.4|2369|2368.2|2369|2368.2|2368|2367.2|57
1704253800000|2024-01-03 03:50:00|2369.2|2368.4|2369.5|2368.7|2369.5|2368.7|2369|2368.2|34
1704254100000|2024-01-03 03:55:00|2369.7|2368.9|2370.5|2369.7|2370.5|2369.7|2369.7|2368.9|45
1704254400000|2024-01-03 04:00:00|2370.2|2369.4|2370.7|2369.9|2370.7|2369.9|2370.2|2369.4|32
1704254700000|2024-01-03 04:05:00|2370.5|2369.7|2371|2370.2|2371.2|2370.4|2370.5|2369.7|19
1704255000000|2024-01-03 04:10:00|2371.2|2370.4|2371.5|2370.7|2371.5|2370.7|2371|2370.2|38
1704255300000|2024-01-03 04:15:00|2371.7|2370.9|2372.5|2371.7|2372.5|2371.7|2371.7|2370.9|57
1704255600000|2024-01-03 04:20:00|2373|2372.2|2373|2372.2|2373|2372.2|2373|2372.2|57
1704255900000|2024-01-03 04:25:00|2373.2|2372.4|2373.5|2372.7|2373.5|2372.7|2373|2372.2|30
1704256200000|2024-01-03 04:30:00|2374|2373.2|2374|2373.2|2374.2|2373.4|2373.5|2372.7|68
1704256500000|2024-01-03 04:35:00|2373.5|2372.7|2374|2373.2|2374.2|2373.4|2373.5|2372.7|31
1704256800000|2024-01-03 04:40:00|2374.2|2373.4|2373.5|2372.7|2374.2|2373.4|2373.5|2372.7|52
1704257100000|2024-01-03 04:45:00|2374|2373.2|2375.7|2374.9|2375.7|2374.9|2374|2373.2|51
1704257400000|2024-01-03 04:50:00|2375.5|2374.7|2375.5|2374.7|2375.7|2374.9|2375.5|2374.7|22
1704257700000|2024-01-03 04:55:00|2375.7|2374.9|2375.5|2374.7|2376|2375.2|2375.5|2374.7|75
1704258000000|2024-01-03 05:00:00|2375.7|2374.9|2376|2375.2|2376|2375.2|2375.5|2374.7|54
1704258300000|2024-01-03 05:05:00|2376.2|2375.4|2378.7|2377.9|2378.7|2377.9|2376.2|2375.4|238
1704258600000|2024-01-03 05:10:00|2378.5|2377.7|2378.5|2377.7|2379.2|2378.4|2378|2377.2|147
1704258900000|2024-01-03 05:15:00|2378.7|2377.9|2378|2377.2|2378.7|2377.9|2378|2377.2|72
1704259200000|2024-01-03 05:20:00|2377.5|2376.7|2377|2376.2|2377.5|2376.7|2377|2376.2|39
1704259500000|2024-01-03 05:25:00|2376.5|2375.7|2377|2376.2|2377.5|2376.7|2376.5|2375.7|65
1704259800000|2024-01-03 05:30:00|2377.2|2376.4|2377|2376.2|2377.2|2376.4|2376.5|2375.7|41
1704260100000|2024-01-03 05:35:00|2376.5|2375.7|2375.5|2374.7|2377|2376.2|2375.5|2374.7|165
1704260400000|2024-01-03 05:40:00|2375.2|2374.4|2373.5|2372.7|2375.5|2374.7|2373.2|2372.4|244
1704260700000|2024-01-03 05:45:00|2373.7|2372.9|2373.5|2372.7|2374.5|2373.7|2373.5|2372.7|106
1704261000000|2024-01-03 05:50:00|2373.7|2372.9|2374|2373.2|2374|2373.2|2373.5|2372.7|23
1704261300000|2024-01-03 05:55:00|2373.5|2372.7|2373.5|2372.7|2373.7|2372.9|2372.5|2371.7|351
1704261600000|2024-01-03 06:00:00|2373|2372.2|2372.7|2371.9|2373|2372.2|2371.7|2370.9|209
1704261900000|2024-01-03 06:05:00|2372.5|2371.7|2372.4|2370.4|2372.6|2371.7|2372|2370.4|52
1704262200000|2024-01-03 06:10:00|2372.2|2370.2|2373.5|2371.5|2373.5|2371.5|2372.2|2370.2|1
1704262500000|2024-01-03 06:15:00|2373.6|2371.6|2373.2|2371.2|2373.8|2371.8|2373.2|2371.2|18
1704262800000|2024-01-03 06:20:00|2373.1|2371.1|2373|2371|2373.1|2371.1|2372.7|2370.7|0
1704263100000|2024-01-03 06:25:00|2373.2|2371.2|2373.6|2371.6|2373.8|2371.8|2373|2371|0
1704263400000|2024-01-03 06:30:00|2373.7|2371.7|2373.4|2371.4|2373.8|2371.8|2373.1|2371.1|0
1704263700000|2024-01-03 06:35:00|2373.3|2371.3|2373.3|2371.3|2373.4|2371.4|2373.3|2371.3|0
1704264000000|2024-01-03 06:40:00|2373.4|2371.4|2373.4|2371.4|2373.4|2371.4|2373.3|2371.3|0
1704264300000|2024-01-03 06:45:00|2373.6|2371.6|2373.6|2371.6|2373.6|2371.6|2373.4|2371.4|0
1704264600000|2024-01-03 06:50:00|2373.5|2371.5|2373.3|2371.3|2373.6|2371.6|2373.3|2371.3|0
1704264900000|2024-01-03 06:55:00|2373.1|2371.1|2373.3|2371.3|2373.8|2371.8|2373.1|2371.1|0
1704265200000|2024-01-03 07:00:00|2373.2|2371.2|2373.1|2371.1|2373.4|2371.4|2373|2371|0
1704265500000|2024-01-03 07:05:00|2373|2371|2373.2|2371.2|2373.4|2371.4|2372.7|2370.7|0
1704265800000|2024-01-03 07:10:00|2373.4|2371.4|2374.5|2372.5|2374.5|2372.5|2372.7|2370.7|0
1704266100000|2024-01-03 07:15:00|2374.4|2372.4|2374.4|2372.4|2374.5|2372.5|2373.9|2371.9|0
1704266400000|2024-01-03 07:20:00|2374.5|2372.5|2375.6|2373.6|2375.6|2373.6|2374.3|2372.3|0
1704266700000|2024-01-03 07:25:00|2375.4|2373.4|2374.8|2372.8|2375.6|2373.6|2374.5|2372.5|0
1704267000000|2024-01-03 07:30:00|2374.9|2372.9|2373.7|2372.5|2375.1|2373.1|2373.2|2372|105
1704267300000|2024-01-03 07:35:00|2374.2|2373|2373.9|2372.7|2374.7|2373.5|2373.7|2372.5|57
1704267600000|2024-01-03 07:40:00|2374.2|2373|2374.9|2373.7|2375.2|2374|2374.2|2373|60
1704267900000|2024-01-03 07:45:00|2375.2|2374|2375.9|2374.7|2376.2|2375|2375.2|2374|47
1704268200000|2024-01-03 07:50:00|2375.7|2374.5|2375.4|2374.2|2376.2|2375|2375.2|2374|47
1704268500000|2024-01-03 07:55:00|2375.7|2374.5|2374.7|2373.5|2376.2|2375|2374.7|2373.5|82
1704268800000|2024-01-03 08:00:00|2374.9|2373.7|2375.2|2374|2377.2|2376|2374.7|2373.5|220
1704269100000|2024-01-03 08:05:00|2375.4|2374.2|2376.2|2375|2376.2|2375|2375.2|2374|156
1704269400000|2024-01-03 08:10:00|2375.7|2374.5|2374.7|2373.5|2377.2|2376|2374.4|2373.2|150
1704269700000|2024-01-03 08:15:00|2374.2|2373|2377.2|2376|2377.4|2376.2|2374.2|2373|83
1704270000000|2024-01-03 08:20:00|2377.4|2376.2|2375.7|2374.5|2377.7|2376.5|2375.2|2374|118
1704270300000|2024-01-03 08:25:00|2376.2|2375|2376.2|2375|2376.2|2375|2374.2|2373|97
1704270600000|2024-01-03 08:30:00|2376.4|2375.2|2377.2|2376|2378.7|2377.5|2376.2|2375|88
1704270900000|2024-01-03 08:35:00|2377.7|2376.5|2376.2|2375|2377.7|2376.5|2376.2|2375|64
1704271200000|2024-01-03 08:40:00|2376.7|2375.5|2375.7|2374.5|2376.7|2375.5|2375.2|2374|54
1704271500000|2024-01-03 08:45:00|2376.2|2375|2376.2|2375|2376.7|2375.5|2375.7|2374.5|50
1704271800000|2024-01-03 08:50:00|2375.7|2374.5|2372.2|2371|2375.7|2374.5|2372.2|2371|133
1704272100000|2024-01-03 08:55:00|2372.4|2371.2|2372.2|2371|2372.7|2371.5|2372.2|2371|65
1704272400000|2024-01-03 09:00:00|2372.4|2371.2|2371.2|2370|2373.2|2372|2371.2|2370|85
1704272700000|2024-01-03 09:05:00|2370.7|2369.5|2370.2|2369|2371.2|2370|2370.2|2369|72
1704273000000|2024-01-03 09:10:00|2370.7|2369.5|2369.2|2368|2371.2|2370|2369.2|2368|88
1704273300000|2024-01-03 09:15:00|2369.7|2368.5|2369.2|2368|2370.2|2369|2369.2|2368|142
1704273600000|2024-01-03 09:20:00|2369.4|2368.2|2369.7|2368.5|2370.2|2369|2369.2|2368|32
1704273900000|2024-01-03 09:25:00|2369.9|2368.7|2369.2|2368|2369.9|2368.7|2369.2|2368|8
1704274200000|2024-01-03 09:30:00|2369.7|2368.5|2367.7|2366.5|2369.7|2368.5|2367.2|2366|150
1704274500000|2024-01-03 09:35:00|2367.9|2366.7|2369.2|2368|2369.4|2368.2|2367.9|2366.7|149
1704274800000|2024-01-03 09:40:00|2368.9|2367.7|2368.2|2367|2368.9|2367.7|2367.7|2366.5|39
1704275100000|2024-01-03 09:45:00|2367.9|2366.7|2366.7|2365.5|2368.2|2367|2366.7|2365.5|54
1704275400000|2024-01-03 09:50:00|2366.4|2365.2|2365.2|2364|2366.7|2365.5|2364.9|2363.7|82
1704275700000|2024-01-03 09:55:00|2365.4|2364.2|2364.7|2363.5|2365.7|2364.5|2364.2|2363|62
1704276000000|2024-01-03 10:00:00|2364.4|2363.2|2364.2|2363|2364.7|2363.5|2363.7|2362.5|56
1704276300000|2024-01-03 10:05:00|2364.4|2363.2|2364.2|2363|2365.2|2364|2363.7|2362.5|37
1704276600000|2024-01-03 10:10:00|2364.4|2363.2|2365.7|2364.5|2365.7|2364.5|2364.2|2363|64
1704276900000|2024-01-03 10:15:00|2365.4|2364.2|2366.2|2365|2366.2|2365|2365.2|2364|25
1704277200000|2024-01-03 10:20:00|2366.7|2365.5|2366.2|2365|2366.7|2365.5|2365.7|2364.5|19
1704277500000|2024-01-03 10:25:00|2365.9|2364.7|2366.2|2365|2366.2|2365|2365.7|2364.5|5
1704277800000|2024-01-03 10:30:00|2366.4|2365.2|2367.7|2366.5|2367.7|2366.5|2366.4|2365.2|29
1704278100000|2024-01-03 10:35:00|2368.2|2367|2367.2|2366|2368.2|2367|2367.2|2366|54
1704278400000|2024-01-03 10:40:00|2367.4|2366.2|2368.2|2367|2368.7|2367.5|2367.2|2366|119
1704278700000|2024-01-03 10:45:00|2368.7|2367.5|2368.4|2367.2|2368.7|2367.5|2368.2|2367|19
1704279000000|2024-01-03 10:50:00|2368.7|2367.5|2367.7|2366.5|2368.7|2367.5|2367.7|2366.5|81
1704279300000|2024-01-03 10:55:00|2368.2|2367|2366.9|2365.7|2368.2|2367|2366.7|2365.5|27
1704279600000|2024-01-03 11:00:00|2367.2|2366|2366.7|2365.5|2367.2|2366|2366.7|2365.5|13
1704279900000|2024-01-03 11:05:00|2366.9|2365.7|2367.2|2366|2367.2|2366|2366.7|2365.5|19
1704280200000|2024-01-03 11:10:00|2367.4|2366.2|2365.7|2364.5|2367.7|2366.5|2365.7|2364.5|31
1704280500000|2024-01-03 11:15:00|2366.2|2365|2365.4|2364.2|2366.2|2365|2365.2|2364|11
1704280800000|2024-01-03 11:20:00|2365.7|2364.5|2365.2|2364|2365.7|2364.5|2365.2|2364|9
1704281100000|2024-01-03 11:25:00|2364.7|2363.5|2364.9|2363.7|2365.2|2364|2364.4|2363.2|40
1704281400000|2024-01-03 11:30:00|2364.7|2363.5|2364.7|2363.5|2365.2|2364|2364.2|2363|48
1704281700000|2024-01-03 11:35:00|2364.2|2363|2363.7|2362.5|2364.2|2363|2363.2|2362|61
1704282000000|2024-01-03 11:40:00|2363.2|2362|2363.2|2362|2363.7|2362.5|2362.9|2361.7|41
1704282300000|2024-01-03 11:45:00|2363.7|2362.5|2364.2|2363|2364.7|2363.5|2363.7|2362.5|75
1704282600000|2024-01-03 11:50:00|2364.4|2363.2|2364.7|2363.5|2364.9|2363.7|2364.4|2363.2|30
1704282900000|2024-01-03 11:55:00|2364.9|2363.7|2364.7|2363.5|2365.7|2364.5|2364.7|2363.5|37
1704283200000|2024-01-03 12:00:00|2364.9|2363.7|2364.2|2363|2365.2|2364|2364.2|2363|48
1704283500000|2024-01-03 12:05:00|2363.9|2362.7|2363.7|2362.5|2364.2|2363|2363.7|2362.5|12
1704283800000|2024-01-03 12:10:00|2363.4|2362.2|2362.7|2361.5|2363.4|2362.2|2362.4|2361.2|32
1704284100000|2024-01-03 12:15:00|2362.9|2361.7|2362.7|2361.5|2363.7|2362.5|2362.7|2361.5|22
1704284400000|2024-01-03 12:20:00|2362.2|2361|2362.7|2361.5|2362.7|2361.5|2362.2|2361|14
1704284700000|2024-01-03 12:25:00|2363.2|2362|2363.9|2362.7|2364.2|2363|2363.2|2362|93
1704285000000|2024-01-03 12:30:00|2364.2|2363|2363.4|2362.2|2364.2|2363|2363.2|2362|31
1704285300000|2024-01-03 12:35:00|2363.7|2362.5|2363.7|2362.5|2363.9|2362.7|2363.7|2362.5|10
1704285600000|2024-01-03 12:40:00|2363.9|2362.7|2364.2|2363|2364.2|2363|2363.2|2362|73
1704285900000|2024-01-03 12:45:00|2363.9|2362.7|2364.2|2363|2364.2|2363|2363.7|2362.5|30
1704286200000|2024-01-03 12:50:00|2364.7|2363.5|2364.7|2363.5|2365.2|2364|2364.7|2363.5|48
1704286500000|2024-01-03 12:55:00|2364.9|2363.7|2364.7|2363.5|2364.9|2363.7|2364.2|2363|26
1704286800000|2024-01-03 13:00:00|||||||||5
1704287100000|2024-01-03 13:05:00|2365.2|2364|2365.2|2364|2365.2|2364|2365.2|2364|51
1704287400000|2024-01-03 13:10:00|2365.7|2364.5|2366.2|2365|2366.2|2365|2365.7|2364.5|27
1704287700000|2024-01-03 13:15:00|2366.7|2365.5|2367.7|2366.5|2367.7|2366.5|2366.7|2365.5|35
1704288000000|2024-01-03 13:20:00|2367.9|2366.7|2368.2|2367|2368.7|2367.5|2367.7|2366.5|100
1704288300000|2024-01-03 13:25:00|2368.7|2367.5|2369.4|2368.2|2369.4|2368.2|2368.7|2367.5|37
1704288600000|2024-01-03 13:30:00|2369.2|2368|2367.7|2366.5|2369.4|2368.2|2367.7|2366.5|36
1704288900000|2024-01-03 13:35:00|2368.2|2367|2368.2|2367|2368.7|2367.5|2367.7|2366.5|32
1704289200000|2024-01-03 13:40:00|2367.9|2366.7|2367.7|2366.5|2368.7|2367.5|2367.7|2366.5|37
1704289500000|2024-01-03 13:45:00|2368.2|2367|2366.7|2365.5|2368.2|2367|2366.7|2365.5|27
1704289800000|2024-01-03 13:50:00|2367.2|2366|2366.2|2365|2367.2|2366|2366.2|2365|31
1704290100000|2024-01-03 13:55:00|2365.9|2364.7|2365.2|2364|2366.2|2365|2364.9|2363.7|55
1704290400000|2024-01-03 14:00:00|2364.9|2363.7|2364.2|2363|2365.2|2364|2363.7|2362.5|31
1704290700000|2024-01-03 14:05:00|2363.7|2362.5|2363.2|2362|2363.9|2362.7|2362.7|2361.5|105
1704291000000|2024-01-03 14:10:00|2362.7|2361.5|2363.2|2362|2363.2|2362|2362.7|2361.5|103
1704291300000|2024-01-03 14:15:00|2363.4|2362.2|2364.2|2363|2364.2|2363|2363.2|2362|48
1704291600000|2024-01-03 14:20:00|2364.4|2363.2|2364.2|2363|2364.7|2363.5|2363.7|2362.5|53
1704291900000|2024-01-03 14:25:00|2364.4|2363.2|2365.2|2364|2365.7|2364.5|2363.7|2362.5|72
1704292200000|2024-01-03 14:30:00|2365.4|2364.2|2366.7|2365.5|2369.2|2368|2365.4|2364.2|245
1704292500000|2024-01-03 14:35:00|2367.2|2366|2367.4|2366.2|2368.2|2367|2366.7|2365.5|127
1704292800000|2024-01-03 14:40:00|2367.7|2366.5|2368.2|2367|2369.2|2368|2367.2|2366|38
1704293100000|2024-01-03 14:45:00|2367.9|2366.7|2367.2|2366|2368.2|2367|2366.7|2365.5|43
1704293400000|2024-01-03 14:50:00|2367.4|2366.2|2367.4|2366.2|2368.2|2367|2367.2|2366|36
1704293700000|2024-01-03 14:55:00|2367.2|2366|2365.9|2364.7|2367.7|2366.5|2365.7|2364.5|65
1704294000000|2024-01-03 15:00:00|2365.7|2364.5|2366.7|2365.5|2366.7|2365.5|2364.7|2363.5|100
1704294300000|2024-01-03 15:05:00|2366.9|2365.7|2367.7|2366.5|2367.9|2366.7|2366.2|2365|78
1704294600000|2024-01-03 15:10:00|2367.9|2366.7|2365.2|2364|2368.2|2367|2365.2|2364|130
1704294900000|2024-01-03 15:15:00|2365.4|2364.2|2364.2|2363|2365.7|2364.5|2363.7|2362.5|56
1704295200000|2024-01-03 15:20:00|2364.4|2363.2|2364.7|2363.5|2364.7|2363.5|2363.2|2362|93
1704295500000|2024-01-03 15:25:00|2365.2|2364|2365.2|2364|2365.9|2364.7|2363.4|2362.2|100
1704295800000|2024-01-03 15:30:00|2365.4|2364.2|2363.2|2362|2366.2|2365|2362.9|2361.7|126
1704296100000|2024-01-03 15:35:00|2362.9|2361.7|2362.2|2361|2363.2|2362|2361.7|2360.5|186
1704296400000|2024-01-03 15:40:00|2360.7|2359.5|2362.7|2361.5|2363.2|2362|2360.7|2359.5|182
1704296700000|2024-01-03 15:45:00|2362.2|2361|2362.2|2361|2363.2|2362|2362.2|2361|69
1704297000000|2024-01-03 15:50:00|2362.7|2361.5|2363.7|2362.5|2364.7|2363.5|2362.7|2361.5|42
1704297300000|2024-01-03 15:55:00|2363.9|2362.7|2364.7|2363.5|2365.2|2364|2363.7|2362.5|48
1704297600000|2024-01-03 16:00:00|2364.4|2363.2|2365.7|2364.5|2365.7|2364.5|2364.2|2363|60
1704297900000|2024-01-03 16:05:00|2365.4|2364.2|2366.2|2365|2366.4|2365.2|2365.2|2364|39
1704298200000|2024-01-03 16:10:00|2366.4|2365.2|2367.2|2366|2367.2|2366|2366.2|2365|54
1704298500000|2024-01-03 16:15:00|2366.7|2365.5|2366.2|2365|2367.2|2366|2366.2|2365|74
1704298800000|2024-01-03 16:20:00|2366.7|2365.5|2367.7|2366.5|2367.7|2366.5|2366.2|2365|58
1704299100000|2024-01-03 16:25:00|2367.4|2366.2|2366.7|2365.5|2367.7|2366.5|2366.2|2365|137
1704299400000|2024-01-03 16:30:00|2366.9|2365.7|2367.2|2366|2367.7|2366.5|2366.7|2365.5|137
1704299700000|2024-01-03 16:35:00|2367.4|2366.2|2365.7|2364.5|2367.7|2366.5|2365.7|2364.5|84
1704300000000|2024-01-03 16:40:00|2365.9|2364.7|2367.2|2366|2367.2|2366|2364.7|2363.5|168
1704300300000|2024-01-03 16:45:00|2367.4|2366.2|2369.2|2368|2369.2|2368|2367.2|2366|77
1704300600000|2024-01-03 16:50:00|2369.4|2368.2|2369.2|2368|2369.7|2368.5|2369.2|2368|30
1704300900000|2024-01-03 16:55:00|2369.7|2368.5|2370.2|2369|2370.2|2369|2369.7|2368.5|34
1704301200000|2024-01-03 17:00:00|2369.7|2368.5|2370.7|2369.5|2370.7|2369.5|2369.7|2368.5|36
1704301500000|2024-01-03 17:05:00|2370.2|2369|2368.7|2367.5|2370.2|2369|2368.7|2367.5|58
1704301800000|2024-01-03 17:10:00|2368.4|2367.2|2367.7|2366.5|2368.4|2367.2|2367.2|2366|41
1704302100000|2024-01-03 17:15:00|2367.4|2366.2|2364.7|2363.5|2367.7|2366.5|2364.7|2363.5|91
1704302400000|2024-01-03 17:20:00|2364.9|2363.7|2365.7|2364.5|2365.7|2364.5|2364.2|2363|53
1704302700000|2024-01-03 17:25:00|2365.9|2364.7|2367.2|2366|2367.2|2366|2365.4|2364.2|27
1704303000000|2024-01-03 17:30:00|2367.7|2366.5|2368.2|2367|2368.2|2367|2366.7|2365.5|21
1704303300000|2024-01-03 17:35:00|2368.7|2367.5|2369.2|2368|2369.2|2368|2367.7|2366.5|55
1704303600000|2024-01-03 17:40:00|2369.7|2368.5|2370.7|2369.5|2371.2|2370|2369.7|2368.5|67
1704303900000|2024-01-03 17:45:00|2370.4|2369.2|2369.7|2368.5|2370.7|2369.5|2369.2|2368|22
1704304200000|2024-01-03 17:50:00|2369.2|2368|2369.2|2368|2369.7|2368.5|2368.7|2367.5|15
1704304500000|2024-01-03 17:55:00|2369.4|2368.2|2371.2|2370|2372.4|2371.2|2369.2|2368|109
1704304800000|2024-01-03 18:00:00|2371.7|2370.5|2371.2|2370|2372.2|2371|2370.7|2369.5|41
1704305100000|2024-01-03 18:05:00|2371.4|2370.2|2371.7|2370.5|2371.7|2370.5|2371.2|2370|32
1704305400000|2024-01-03 18:10:00|2372.2|2371|2371.7|2370.5|2372.2|2371|2371.2|2370|40
1704305700000|2024-01-03 18:15:00|2372.2|2371|2371.7|2370.5|2372.2|2371|2371.4|2370.2|23
1704306000000|2024-01-03 18:20:00|2371.4|2370.2|2371.7|2370.5|2372.2|2371|2371.2|2370|23
1704306300000|2024-01-03 18:25:00|2371.9|2370.7|2372.2|2371|2372.2|2371|2371.7|2370.5|27
1704306600000|2024-01-03 18:30:00|2372.4|2371.2|2372.2|2371|2372.7|2371.5|2372.2|2371|32
1704306900000|2024-01-03 18:35:00|2372.4|2371.2|2372.7|2371.5|2373.2|2372|2372.2|2371|30
1704307200000|2024-01-03 18:40:00|2372.4|2371.2|2371.7|2370.5|2372.4|2371.2|2371.7|2370.5|24
1704307500000|2024-01-03 18:45:00|2371.9|2370.7|2371.7|2370.5|2372.2|2371|2371.7|2370.5|32
1704307800000|2024-01-03 18:50:00|2371.2|2370|2370.2|2369|2371.2|2370|2370.2|2369|52
1704308100000|2024-01-03 18:55:00|2370.7|2369.5|2369.9|2368.7|2370.7|2369.5|2369.7|2368.5|73
1704308400000|2024-01-03 19:00:00|2369.2|2368|2368.7|2367.5|2371.4|2370.2|2368.7|2367.5|76
1704308700000|2024-01-03 19:05:00|2369.2|2368|2369.7|2368.5|2371.2|2370|2366.9|2365.7|108
1704309000000|2024-01-03 19:10:00|2369.4|2368.2|2367.7|2366.5|2370.2|2369|2367.2|2366|53
1704309300000|2024-01-03 19:15:00|2367.4|2366.2|2367.9|2366.7|2368.7|2367.5|2366.7|2365.5|54
1704309600000|2024-01-03 19:20:00|2367.7|2366.5|2369.2|2368|2369.2|2368|2367.2|2366|20
1704309900000|2024-01-03 19:25:00|2368.7|2367.5|2370.9|2369.7|2372.2|2371|2368.2|2367|65
1704310200000|2024-01-03 19:30:00|2371.2|2370|2370.2|2369|2371.7|2370.5|2368.7|2367.5|33
1704310500000|2024-01-03 19:35:00|2369.9|2368.7|2370.2|2369|2370.7|2369.5|2368.7|2367.5|37
1704310800000|2024-01-03 19:40:00|2370.7|2369.5|2371.2|2370|2371.7|2370.5|2369.7|2368.5|30
1704311100000|2024-01-03 19:45:00|2371.4|2370.2|2369.7|2368.5|2371.7|2370.5|2369.4|2368.2|50
1704311400000|2024-01-03 19:50:00|2369.4|2368.2|2368.7|2367.5|2369.7|2368.5|2368.7|2367.5|31
1704311700000|2024-01-03 19:55:00|2368.4|2367.2|2368.2|2367|2369.2|2368|2368.2|2367|46
1704312000000|2024-01-03 20:00:00|2367.9|2366.7|2366.7|2365.5|2368.2|2367|2366.2|2365|37
1704312300000|2024-01-03 20:05:00|2366.4|2365.2|2366.2|2365|2366.7|2365.5|2365.4|2364.2|40
1704312600000|2024-01-03 20:10:00|2366.4|2365.2|2365.2|2364|2366.4|2365.2|2364.7|2363.5|34
1704312900000|2024-01-03 20:15:00|2364.9|2363.7|2363.7|2362.5|2365.2|2364|2362.9|2361.7|69
1704313200000|2024-01-03 20:20:00|2363.4|2362.2|2363.4|2362.2|2364.7|2363.5|2363.2|2362|25
1704313500000|2024-01-03 20:25:00|2363.7|2362.5|2363.7|2362.5|2363.7|2362.5|2362.9|2361.7|31
1704313800000|2024-01-03 20:30:00|2364.2|2363|2364.7|2363.5|2365.2|2364|2364.2|2363|42
1704314100000|2024-01-03 20:35:00|2365.2|2364|2365.2|2364|2365.2|2364|2364.2|2363|42
1704314400000|2024-01-03 20:40:00|2364.7|2363.5|2364.2|2363|2365.7|2364.5|2364.2|2363|50
1704314700000|2024-01-03 20:45:00|2363.9|2362.7|2364.7|2363.5|2364.7|2363.5|2363.4|2362.2|57
1704315000000|2024-01-03 20:50:00|2364.4|2363.2|2362.7|2360.7|2364.7|2363.5|2362.7|2360.7|106
1704315300000|2024-01-03 20:55:00|2362.8|2360.8|2363.2|2361.2|2364.3|2362.3|2362.6|2360.6|0
1704315600000|2024-01-03 21:00:00|2363|2361|2361.4|2359.4|2363.1|2361.1|2361.2|2359.2|11
1704315900000|2024-01-03 21:05:00|2361.5|2359.5|2361.9|2359.9|2361.9|2359.9|2361.4|2359.4|0
1704316200000|2024-01-03 21:10:00|2362|2360|2362|2360|2362.2|2360.2|2361.9|2359.9|0
1704316500000|2024-01-03 21:15:00|2361.9|2359.9|2361.9|2359.9|2362|2360|2361.7|2359.7|0
1704316800000|2024-01-03 21:20:00|2361.7|2359.7|2362.1|2360.1|2362.2|2360.2|2361.7|2359.7|0
1704317100000|2024-01-03 21:25:00|2362.3|2360.3|2362.3|2360.3|2362.4|2360.4|2362.2|2360.2|0
1704317400000|2024-01-03 21:30:00|2362.4|2360.4|2362.7|2360.7|2362.7|2360.7|2362.3|2360.3|0
1704317700000|2024-01-03 21:35:00|2362.6|2360.6|2362.5|2360.5|2362.7|2360.7|2362.4|2360.4|0
1704318000000|2024-01-03 21:40:00|2362.6|2360.6|2362.7|2360.7|2362.7|2360.7|2362.6|2360.6|0
1704318300000|2024-01-03 21:45:00|2363|2361|2362.8|2360.8|2363|2361|2362.7|2360.7|0
1704318600000|2024-01-03 21:50:00|2362.9|2360.9|2362.9|2360.9|2363|2361|2362.8|2360.8|0
1704318900000|2024-01-03 21:55:00|2362.6|2360.6|2362.8|2360.8|2362.9|2360.9|2362.5|2360.5|0
1704319200000|2024-01-03 22:00:00|2362.9|2360.9|2363|2361|2363.1|2361.1|2362.8|2360.8|0
1704319500000|2024-01-03 22:05:00|2363.1|2361.1|2363|2361|2363.1|2361.1|2362.9|2360.9|0
1704319800000|2024-01-03 22:10:00|2363.1|2361.1|2363|2361|2363.1|2361.1|2362.9|2360.9|0
1704320400000|2024-01-03 22:20:00|2363.1|2361.1|2363.1|2361.1|2363.4|2361.4|2363|2361|0
1704320700000|2024-01-03 22:25:00|2363.3|2361.3|2363.2|2361.2|2363.3|2361.3|2363.1|2361.1|0
1704321000000|2024-01-03 22:30:00|2363.1|2361.1|2363.2|2361.2|2363.2|2361.2|2363.1|2361.1|0
1704321300000|2024-01-03 22:35:00|2363.3|2361.3|2363.2|2361.2|2363.3|2361.3|2363.2|2361.2|0
1704321600000|2024-01-03 22:40:00|2363.3|2361.3|2363.3|2361.3|2363.3|2361.3|2363.3|2361.3|0
1704321900000|2024-01-03 22:45:00|2363.2|2361.2|2363.2|2361.2|2363.2|2361.2|2363.2|2361.2|0
1704322500000|2024-01-03 22:55:00|2363.3|2361.3|2363.3|2361.3|2363.3|2361.3|2363.3|2361.3|0
1704322800000|2024-01-03 23:00:00|2363.5|2361.5|2363.7|2361.7|2364.2|2362.2|2363.2|2361.2|0
1704323100000|2024-01-03 23:05:00|2363.8|2361.8|2363.1|2361.1|2363.9|2361.9|2363.1|2361.1|0
1704323400000|2024-01-03 23:10:00|2362.8|2360.8|2362.8|2360.8|2363|2361|2362.6|2360.6|0
1704323700000|2024-01-03 23:15:00|2362.9|2360.9|2362.6|2360.6|2363.1|2361.1|2362.6|2360.6|0
1704324000000|2024-01-03 23:20:00|2362.8|2360.8|2362.7|2360.7|2362.9|2360.9|2362.7|2360.7|0
1704324300000|2024-01-03 23:25:00|2362.9|2360.9|2361.8|2359.8|2363.1|2361.1|2361.1|2359.1|0
1704324600000|2024-01-03 23:30:00|2362|2360|2360.9|2358.9|2362|2360|2360.8|2358.8|0
1704324900000|2024-01-03 23:35:00|2360.8|2358.8|2361.1|2359.1|2361.7|2359.7|2360.5|2358.5|0
1704325200000|2024-01-03 23:40:00|2361|2359|2357.6|2355.6|2361.1|2359.1|2357.5|2355.5|0
1704325500000|2024-01-03 23:45:00|2357.8|2355.8|2355.2|2354|2357.9|2356.7|2353.7|2352.5|2114
1704325800000|2024-01-03 23:50:00|2355.7|2354.5|2356.2|2355|2357.4|2356.2|2354.7|2353.5|381
1704326100000|2024-01-03 23:55:00|2356.7|2355.5|2356.7|2355.5|2356.9|2355.7|2354.2|2353|506
1704326400000|2024-01-04 00:00:00|2356.5|2355.7|2341|2340.2|2357|2356.2|2336|2335.2|7050
1704326700000|2024-01-04 00:05:00|2341.5|2340.7|2336.5|2335.7|2344|2343.2|2335.5|2334.7|2489
1704327000000|2024-01-04 00:10:00|2336.7|2335.9|2338.5|2337.7|2339.5|2338.7|2335.5|2334.7|2315
1704327300000|2024-01-04 00:15:00|2339|2338.2|2337.5|2336.7|2339|2338.2|2335|2334.2|2360
1704327600000|2024-01-04 00:20:00|2338|2337.2|2342|2341.2|2344|2343.2|2338|2337.2|1638
1704327900000|2024-01-04 00:25:00|2342.5|2341.7|2344.5|2343.7|2345.5|2344.7|2342|2341.2|1438
1704328200000|2024-01-04 00:30:00|2345|2344.2|2345|2344.2|2347.5|2346.7|2344|2343.2|1398
1704328500000|2024-01-04 00:35:00|2344.5|2343.7|2348.5|2347.7|2349|2348.2|2344.5|2343.7|853
1704328800000|2024-01-04 00:40:00|2349|2348.2|2351|2350.2|2351|2350.2|2349|2348.2|711
1704329100000|2024-01-04 00:45:00|2350.7|2349.9|2357.5|2356.7|2357.5|2356.7|2350.5|2349.7|1186
1704329400000|2024-01-04 00:50:00|2357|2356.2|2357.5|2356.7|2358.5|2357.7|2356.5|2355.7|1067
1704329700000|2024-01-04 00:55:00|2357|2356.2|2358.5|2357.7|2359|2358.2|2356.5|2355.7|592
1704330000000|2024-01-04 01:00:00|2358|2357.2|2358|2357.2|2359.2|2358.4|2357.5|2356.7|687
1704330300000|2024-01-04 01:05:00|2358.5|2357.7|2358.7|2357.9|2359|2358.2|2358|2357.2|728
1704330600000|2024-01-04 01:10:00|2359|2358.2|2359.5|2358.7|2359.5|2358.7|2357.5|2356.7|637
1704330900000|2024-01-04 01:15:00|2359.7|2358.9|2363.2|2362.4|2364.5|2363.7|2359.5|2358.7|1102
1704331200000|2024-01-04 01:20:00|2363|2362.2|2364.5|2363.7|2365.5|2364.7|2362.5|2361.7|794
1704331500000|2024-01-04 01:25:00|2365|2364.2|2366.5|2365.7|2366.5|2365.7|2363.5|2362.7|630
1704331800000|2024-01-04 01:30:00|2367|2366.2|2368|2367.2|2369|2368.2|2367|2366.2|953
1704332100000|2024-01-04 01:35:00|2368.2|2367.4|2371|2370.2|2371.5|2370.7|2367.5|2366.7|829
1704332400000|2024-01-04 01:40:00|2370.7|2369.9|2367.5|2366.7|2371|2370.2|2367|2366.2|685
1704332700000|2024-01-04 01:45:00|2368.5|2367.7|2369|2368.2|2369.5|2368.7|2368|2367.2|934
1704333000000|2024-01-04 01:50:00|2368.5|2367.7|2370|2369.2|2370.5|2369.7|2367.5|2366.7|577
1704333300000|2024-01-04 01:55:00|2370.5|2369.7|2369.5|2368.7|2371|2370.2|2369|2368.2|575
1704333600000|2024-01-04 02:00:00|2369.7|2368.9|2370|2369.2|2371|2370.2|2369|2368.2|791
1704333900000|2024-01-04 02:05:00|2369.5|2368.7|2366|2365.2|2370|2369.2|2365.5|2364.7|772
1704334200000|2024-01-04 02:10:00|2365.5|2364.7|2366|2365.2|2367.5|2366.7|2365.5|2364.7|420
1704334500000|2024-01-04 02:15:00|2365|2364.2|2365|2364.2|2365.5|2364.7|2364.5|2363.7|579
1704334800000|2024-01-04 02:20:00|2365.2|2364.4|2365|2364.2|2365.5|2364.7|2364|2363.2|368
1704335100000|2024-01-04 02:25:00|2364.7|2363.9|2364.5|2363.7|2365|2364.2|2364|2363.2|376
1704335400000|2024-01-04 02:30:00|2364|2363.2|2364|2363.2|2364.5|2363.7|2362.5|2361.7|366
1704335700000|2024-01-04 02:35:00|2364.2|2363.4|2365|2364.2|2365|2364.2|2364|2363.2|183
1704336000000|2024-01-04 02:40:00|2365.5|2364.7|2366|2365.2|2366|2365.2|2364.5|2363.7|187
1704336300000|2024-01-04 02:45:00|2366.5|2365.7|2367.5|2366.7|2367.5|2366.7|2366.5|2365.7|151
1704336600000|2024-01-04 02:50:00|2367|2366.2|2368|2367.2|2368.5|2367.7|2367|2366.2|272
1704336900000|2024-01-04 02:55:00|2368.5|2367.7|2369|2368.2|2369|2368.2|2368|2367.2|267
1704337200000|2024-01-04 03:00:00|2368.5|2367.7|2367.5|2366.7|2368.5|2367.7|2366.7|2365.9|438
1704337500000|2024-01-04 03:05:00|2367|2366.2|2368.5|2367.7|2368.5|2367.7|2367|2366.2|242
1704337800000|2024-01-04 03:10:00|2368.7|2367.9|2368|2367.2|2369|2368.2|2367|2366.2|349
1704338100000|2024-01-04 03:15:00|2368.5|2367.7|2370|2369.2|2370|2369.2|2368|2367.2|251
1704338400000|2024-01-04 03:20:00|2369.7|2368.9|2368.5|2367.7|2370|2369.2|2368.5|2367.7|368
1704338700000|2024-01-04 03:25:00|2368|2367.2|2368|2367.2|2368.5|2367.7|2367.5|2366.7|276
1704339000000|2024-01-04 03:30:00|2369|2368.2|2367.5|2366.7|2369|2368.2|2365.5|2364.7|1213
1704339300000|2024-01-04 03:35:00|2367|2366.2|2367.2|2366.4|2368|2367.2|2366|2365.2|454
1704339600000|2024-01-04 03:40:00|2367|2366.2|2367|2366.2|2367.5|2366.7|2365.5|2364.7|512
1704339900000|2024-01-04 03:45:00|2367.5|2366.7|2369|2368.2|2369.5|2368.7|2367|2366.2|662
1704340200000|2024-01-04 03:50:00|2369.5|2368.7|2369.5|2368.7|2370.5|2369.7|2369|2368.2|630
1704340500000|2024-01-04 03:55:00|2370|2369.2|2370|2369.2|2370.5|2369.7|2369|2368.2|382
1704340800000|2024-01-04 04:00:00|2369.5|2368.7|2370.5|2369.7|2370.5|2369.7|2369.5|2368.7|343
1704341100000|2024-01-04 04:05:00|2371|2370.2|2373|2372.2|2374|2373.2|2371|2370.2|821
1704341400000|2024-01-04 04:10:00|2372.7|2371.9|2374.5|2373.7|2375|2374.2|2372.7|2371.9|948
1704341700000|2024-01-04 04:15:00|2375|2374.2|2375|2374.2|2375.5|2374.7|2374.5|2373.7|525
1704342000000|2024-01-04 04:20:00|2375.5|2374.7|2375.5|2374.7|2375.5|2374.7|2374.5|2373.7|567
1704342300000|2024-01-04 04:25:00|2375.7|2374.9|2376|2375.2|2376.5|2375.7|2375.5|2374.7|467
1704342600000|2024-01-04 04:30:00|2375.5|2374.7|2375.5|2374.7|2376|2375.2|2375|2374.2|562
1704342900000|2024-01-04 04:35:00|2376|2375.2|2377.5|2376.7|2377.5|2376.7|2375.5|2374.7|508
1704343200000|2024-01-04 04:40:00|2378|2377.2|2377.5|2376.7|2378.5|2377.7|2377|2376.2|848
1704343500000|2024-01-04 04:45:00|2377.2|2376.4|2377|2376.2|2377.5|2376.7|2377|2376.2|305
1704343800000|2024-01-04 04:50:00|2376.5|2375.7|2377|2376.2|2377|2376.2|2376.5|2375.7|278
1704344100000|2024-01-04 04:55:00|2376.5|2375.7|2376.5|2375.7|2377|2376.2|2376.5|2375.7|320
1704344400000|2024-01-04 05:00:00|2377|2376.2|2378.5|2377.7|2378.5|2377.7|2376.5|2375.7|447
1704344700000|2024-01-04 05:05:00|2378|2377.2|2378.5|2377.7|2378.5|2377.7|2378|2377.2|343
1704345000000|2024-01-04 05:10:00|2378|2377.2|2377|2376.2|2378|2377.2|2376.5|2375.7|579
1704345300000|2024-01-04 05:15:00|2377.5|2376.7|2377.5|2376.7|2377.5|2376.7|2376.5|2375.7|684
1704345600000|2024-01-04 05:20:00|2377|2376.2|2378.5|2377.7|2378.5|2377.7|2377|2376.2|309
1704345900000|2024-01-04 05:25:00|2378|2377.2|2377.5|2376.7|2378.5|2377.7|2377.5|2376.7|410
1704346200000|2024-01-04 05:30:00|2377|2376.2|2379|2378.2|2379|2378.2|2377|2376.2|523
1704346500000|2024-01-04 05:35:00|2378.5|2377.7|2380|2379.2|2381|2380.2|2378.5|2377.7|1141
1704346800000|2024-01-04 05:40:00|2380.5|2379.7|2378.2|2377.4|2380.5|2379.7|2377|2376.2|839
1704347100000|2024-01-04 05:45:00|2378.5|2377.7|2377|2376.2|2378.5|2377.7|2376.5|2375.7|579
1704347400000|2024-01-04 05:50:00|2376.5|2375.7|2378.5|2377.7|2378.5|2377.7|2376.5|2375.7|671
1704347700000|2024-01-04 05:55:00|2378|2377.2|2379|2378.2|2379|2378.2|2377.5|2376.7|2725
1704348000000|2024-01-04 06:00:00|2378.5|2377.7|2377|2376.2|2381|2380.2|2377|2376.2|3235
1704348300000|2024-01-04 06:05:00|2376.7|2375.9|2378.7|2376.7|2379|2378.2|2376.7|2375.9|952
1704348600000|2024-01-04 06:10:00|2378.5|2376.5|2378.6|2376.6|2379.6|2377.6|2378.3|2376.3|2
1704348900000|2024-01-04 06:15:00|2378.7|2376.7|2378.7|2376.7|2378.8|2376.8|2378.4|2376.4|766
1704349200000|2024-01-04 06:20:00|2378.9|2376.9|2379.5|2377.5|2379.7|2377.7|2378.9|2376.9|0
1704349500000|2024-01-04 06:25:00|2379.4|2377.4|2379.5|2377.5|2379.8|2377.8|2379|2377|0
1704349800000|2024-01-04 06:30:00|2379.3|2377.3|2378.6|2376.6|2379.8|2377.8|2378.5|2376.5|0
1704350100000|2024-01-04 06:35:00|2378.7|2376.7|2378.9|2376.9|2379.1|2377.1|2378.6|2376.6|0
1704350400000|2024-01-04 06:40:00|2378.8|2376.8|2378.7|2376.7|2378.9|2376.9|2378.6|2376.6|0
1704350700000|2024-01-04 06:45:00|2378.6|2376.6|2378.6|2376.6|2378.9|2376.9|2378.3|2376.3|0
1704351000000|2024-01-04 06:50:00|2378.8|2376.8|2378.9|2376.9|2379.1|2377.1|2378.8|2376.8|0
1704351300000|2024-01-04 06:55:00|2379.1|2377.1|2378.8|2376.8|2379.3|2377.3|2378.4|2376.4|0
1704351600000|2024-01-04 07:00:00|2379.1|2377.1|2379.4|2377.4|2379.9|2377.9|2379|2377|0
1704351900000|2024-01-04 07:05:00|2379.3|2377.3|2378.9|2376.9|2379.3|2377.3|2378.6|2376.6|0
1704352200000|2024-01-04 07:10:00|2379|2377|2378.9|2376.9|2379.1|2377.1|2378.6|2376.6|0
1704352500000|2024-01-04 07:15:00|2378.8|2376.8|2379.1|2377.1|2379.3|2377.3|2378.5|2376.5|0
1704352800000|2024-01-04 07:20:00|2379.3|2377.3|2379.6|2377.6|2379.6|2377.6|2378.9|2376.9|0
1704353100000|2024-01-04 07:25:00|2379.4|2377.4|2380.3|2378.3|2380.5|2378.5|2379.2|2377.2|0
1704353400000|2024-01-04 07:30:00|2380.4|2378.4|2377.2|2376|2380.4|2378.4|2376.7|2375.5|456
1704353700000|2024-01-04 07:35:00|2376.7|2375.5|2376.7|2375.5|2377.2|2376|2376.2|2375|92
1704354000000|2024-01-04 07:40:00|2376.9|2375.7|2376.7|2375.5|2377.2|2376|2375.9|2374.7|38
1704354300000|2024-01-04 07:45:00|2376.4|2375.2|2375.7|2374.5|2376.7|2375.5|2375.2|2374|91
1704354600000|2024-01-04 07:50:00|2375.4|2374.2|2375.7|2374.5|2376.2|2375|2375.2|2374|74
1704354900000|2024-01-04 07:55:00|2376.2|2375|2376.2|2375|2376.7|2375.5|2375.7|2374.5|45
1704355200000|2024-01-04 08:00:00|2376.7|2375.5|2379.2|2378|2380.2|2379|2376.2|2375|287
1704355500000|2024-01-04 08:05:00|2379.7|2378.5|2380.7|2379.5|2380.7|2379.5|2378.7|2377.5|146
1704355800000|2024-01-04 08:10:00|2380.9|2379.7|2380.4|2379.2|2381.2|2380|2379.7|2378.5|169
1704356100000|2024-01-04 08:15:00|2380.7|2379.5|2381.7|2380.5|2381.7|2380.5|2380.2|2379|49
1704356400000|2024-01-04 08:20:00|2381.4|2380.2|2382.2|2381|2382.7|2381.5|2381.4|2380.2|56
1704356700000|2024-01-04 08:25:00|2382.4|2381.2|2381.2|2380|2382.4|2381.2|2381.2|2380|49
1704357000000|2024-01-04 08:30:00|2380.9|2379.7|2382.7|2381.5|2382.7|2381.5|2380.7|2379.5|40
1704357300000|2024-01-04 08:35:00|2382.4|2381.2|2383.2|2382|2383.2|2382|2382.4|2381.2|64
1704357600000|2024-01-04 08:40:00|2382.7|2381.5|2382.2|2381|2383.2|2382|2381.2|2380|72
1704357900000|2024-01-04 08:45:00|2382.4|2381.2|2381.4|2380.2|2382.7|2381.5|2381.2|2380|41
1704358200000|2024-01-04 08:50:00|2381.2|2380|2381.7|2380.5|2381.7|2380.5|2381.2|2380|29
1704358500000|2024-01-04 08:55:00|2381.4|2380.2|2380.7|2379.5|2381.7|2380.5|2380.7|2379.5|29
1704358800000|2024-01-04 09:00:00|2380.9|2379.7|2382.2|2381|2382.2|2381|2380.9|2379.7|21
1704359100000|2024-01-04 09:05:00|2381.7|2380.5|2382.7|2381.5|2383.2|2382|2381.7|2380.5|84
1704359400000|2024-01-04 09:10:00|2382.2|2381|2380.7|2379.5|2382.2|2381|2380.7|2379.5|138
1704359700000|2024-01-04 09:15:00|2380.9|2379.7|2382.7|2381.5|2382.7|2381.5|2380.9|2379.7|74
1704360000000|2024-01-04 09:20:00|2383.2|2382|2383.2|2382|2383.2|2382|2382.7|2381.5|55
1704360300000|2024-01-04 09:25:00|2383.7|2382.5|2383.7|2382.5|2383.7|2382.5|2383.2|2382|64
1704360600000|2024-01-04 09:30:00|2383.4|2382.2|2383.2|2382|2383.7|2382.5|2383.2|2382|31
1704360900000|2024-01-04 09:35:00|2382.9|2381.7|2382.2|2381|2383.2|2382|2382.2|2381|46
1704361200000|2024-01-04 09:40:00|2382.4|2381.2|2382.7|2381.5|2383.2|2382|2382.4|2381.2|51
1704361500000|2024-01-04 09:45:00|2383.2|2382|2383.2|2382|2383.2|2382|2382.7|2381.5|9
1704361800000|2024-01-04 09:50:00|2383.4|2382.2|2383.9|2382.7|2384.4|2383.2|2383.2|2382|59
1704362100000|2024-01-04 09:55:00|2384.2|2383|2384.2|2383|2384.7|2383.5|2383.7|2382.5|29
1704362400000|2024-01-04 10:00:00|2384.7|2383.5|2383.7|2382.5|2384.7|2383.5|2383.7|2382.5|42
1704362700000|2024-01-04 10:05:00|2383.4|2382.2|2382.2|2381|2383.4|2382.2|2382.2|2381|43
1704363000000|2024-01-04 10:10:00|2382.4|2381.2|2383.2|2382|2383.2|2382|2382.2|2381|27
1704363300000|2024-01-04 10:15:00|2383.7|2382.5|2385.4|2384.2|2385.7|2384.5|2383.7|2382.5|61
1704363600000|2024-01-04 10:20:00|2385.2|2384|2385.7|2384.5|2385.7|2384.5|2385.2|2384|56
1704363900000|2024-01-04 10:25:00|2385.9|2384.7|2384.7|2383.5|2385.9|2384.7|2384.7|2383.5|25
1704364200000|2024-01-04 10:30:00|2384.4|2383.2|2384.7|2383.5|2384.9|2383.7|2384.2|2383|19
1704364500000|2024-01-04 10:35:00|2385.2|2384|2385.7|2384.5|2386.2|2385|2385.2|2384|117
1704364800000|2024-01-04 10:40:00|2385.4|2384.2|2385.7|2384.5|2386.7|2385.5|2385.2|2384|66
1704365100000|2024-01-04 10:45:00|2386.2|2385|2385.2|2384|2386.2|2385|2385.2|2384|36
1704365400000|2024-01-04 10:50:00|2385.4|2384.2|2386.2|2385|2386.4|2385.2|2385.2|2384|43
1704365700000|2024-01-04 10:55:00|2386.4|2385.2|2386.2|2385|2387.2|2386|2386.2|2385|81
1704366000000|2024-01-04 11:00:00|2386.7|2385.5|2385.7|2384.5|2386.7|2385.5|2385.7|2384.5|111
1704366300000|2024-01-04 11:05:00|2385.9|2384.7|2385.2|2384|2385.9|2384.7|2384.7|2383.5|58
1704366600000|2024-01-04 11:10:00|2384.7|2383.5|2384.7|2383.5|2384.9|2383.7|2384.4|2383.2|35
1704366900000|2024-01-04 11:15:00|2385.2|2384|2385.7|2384.5|2385.7|2384.5|2385.2|2384|28
1704367200000|2024-01-04 11:20:00|2385.9|2384.7|2386.2|2385|2386.2|2385|2385.7|2384.5|34
1704367500000|2024-01-04 11:25:00|2385.9|2384.7|2386.2|2385|2386.7|2385.5|2385.9|2384.7|30
1704367800000|2024-01-04 11:30:00|2385.7|2384.5|2385.7|2384.5|2386.2|2385|2385.7|2384.5|32
1704368100000|2024-01-04 11:35:00|2385.2|2384|2384.7|2383.5|2385.2|2384|2384.4|2383.2|36
1704368400000|2024-01-04 11:40:00|2384.4|2383.2|2384.7|2383.5|2384.7|2383.5|2383.7|2382.5|67
1704368700000|2024-01-04 11:45:00|2384.2|2383|2384.7|2383.5|2384.7|2383.5|2383.7|2382.5|24
1704369000000|2024-01-04 11:50:00|2384.4|2383.2|2383.9|2382.7|2384.7|2383.5|2383.9|2382.7|23
1704369300000|2024-01-04 11:55:00|2384.2|2383|2383.7|2382.5|2384.7|2383.5|2383.7|2382.5|62
1704369600000|2024-01-04 12:00:00|2383.9|2382.7|2382.2|2381|2384.2|2383|2382.2|2381|81
1704369900000|2024-01-04 12:05:00|2381.9|2380.7|2381.7|2380.5|2382.2|2381|2381.7|2380.5|32
1704370200000|2024-01-04 12:10:00|2381.9|2380.7|2382.7|2381.5|2383.2|2382|2381.7|2380.5|49
1704370500000|2024-01-04 12:15:00|2383.2|2382|2383.2|2382|2383.2|2382|2382.2|2381|26
1704370800000|2024-01-04 12:20:00|2382.9|2381.7|2383.7|2382.5|2383.7|2382.5|2382.9|2381.7|46
1704371100000|2024-01-04 12:25:00|2384.2|2383|2384.7|2383.5|2384.7|2383.5|2383.7|2382.5|38
1704371400000|2024-01-04 12:30:00|2385.2|2384|2386.7|2385.5|2386.7|2385.5|2384.7|2383.5|68
1704371700000|2024-01-04 12:35:00|2386.4|2385.2|2386.7|2385.5|2386.7|2385.5|2385.7|2384.5|108
1704372000000|2024-01-04 12:40:00|2386.4|2385.2|2386.7|2385.5|2387.2|2386|2386.2|2385|91
1704372300000|2024-01-04 12:45:00|2386.2|2385|2385.2|2384|2386.7|2385.5|2385.2|2384|78
1704372600000|2024-01-04 12:50:00|2385.4|2384.2|2384.2|2383|2385.7|2384.5|2384.2|2383|70
1704372900000|2024-01-04 12:55:00|2384.7|2383.5|2384.2|2383|2384.7|2383.5|2384.2|2383|80
1704373200000|2024-01-04 13:00:00|2383.9|2382.7|2382.7|2381.5|2384.2|2383|2382.7|2381.5|203
1704373500000|2024-01-04 13:05:00|2383.2|2382|2382.7|2381.5|2383.2|2382|2381.7|2380.5|80
1704373800000|2024-01-04 13:10:00|2382.2|2381|2382.4|2381.2|2382.7|2381.5|2382.2|2381|70
1704374100000|2024-01-04 13:15:00|2382.7|2381.5|2383.2|2382|2384.7|2383.5|2382.4|2381.2|82
1704374400000|2024-01-04 13:20:00|2382.7|2381.5|2383.9|2382.7|2384.2|2383|2382.7|2381.5|25
1704374700000|2024-01-04 13:25:00|2384.2|2383|2384.7|2383.5|2384.7|2383.5|2383.7|2382.5|8
1704375000000|2024-01-04 13:30:00|2384.2|2383|2383.7|2382.5|2384.2|2383|2383.4|2382.2|131
1704375300000|2024-01-04 13:35:00|2383.4|2382.2|2382.7|2381.5|2384.2|2383|2382.2|2381|109
1704375600000|2024-01-04 13:40:00|2382.2|2381|2382.7|2381.5|2382.7|2381.5|2381.7|2380.5|212
1704375900000|2024-01-04 13:45:00|2382.9|2381.7|2384.7|2383.5|2384.7|2383.5|2382.2|2381|95
1704376200000|2024-01-04 13:50:00|2384.2|2383|2384.4|2383.2|2385.2|2384|2384.2|2383|34
1704376500000|2024-01-04 13:55:00|2384.7|2383.5|2383.7|2382.5|2385.2|2384|2383.7|2382.5|52
1704376800000|2024-01-04 14:00:00|2384.2|2383|2383.2|2382|2384.7|2383.5|2382.7|2381.5|67
1704377100000|2024-01-04 14:05:00|2383.4|2382.2|2384.2|2383|2384.7|2383.5|2383.4|2382.2|58
1704377400000|2024-01-04 14:10:00|2384.4|2383.2|2385.2|2384|2385.4|2384.2|2384.2|2383|33
1704377700000|2024-01-04 14:15:00|2385.7|2384.5|2385.7|2384.5|2386.2|2385|2384.7|2383.5|97
1704378000000|2024-01-04 14:20:00|2385.4|2384.2|2384.4|2383.2|2385.7|2384.5|2384.4|2383.2|17
1704378300000|2024-01-04 14:25:00|2384.7|2383.5|2383.7|2382.5|2384.7|2383.5|2382.9|2381.7|96
1704378600000|2024-01-04 14:30:00|2384.2|2383|2386.7|2385.5|2387.7|2386.5|2384.2|2383|211
1704378900000|2024-01-04 14:35:00|2386.9|2385.7|2386.2|2385|2387.2|2386|2385.9|2384.7|135
1704379200000|2024-01-04 14:40:00|2385.9|2384.7|2387.2|2386|2387.7|2386.5|2384.2|2383|106
1704379500000|2024-01-04 14:45:00|2386.9|2385.7|2387.2|2386|2388.2|2387|2386.7|2385.5|139
1704379800000|2024-01-04 14:50:00|2387.7|2386.5|2388.7|2387.5|2388.7|2387.5|2387.4|2386.2|51
1704380100000|2024-01-04 14:55:00|2388.2|2387|2387.7|2386.5|2388.7|2387.5|2387.2|2386|106
1704380400000|2024-01-04 15:00:00|2387.4|2386.2|2389.7|2388.5|2389.7|2388.5|2387.2|2386|158
1704380700000|2024-01-04 15:05:00|2389.9|2388.7|2391.7|2390.5|2391.7|2390.5|2389.7|2388.5|193
1704381000000|2024-01-04 15:10:00|2391.2|2390|2391.7|2390.5|2391.7|2390.5|2390.2|2389|110
1704381300000|2024-01-04 15:15:00|2391.2|2390|2390.2|2389|2391.7|2390.5|2389.9|2388.7|144
1704381600000|2024-01-04 15:20:00|2389.9|2388.7|2389.2|2388|2390.2|2389|2388.7|2387.5|129
1704381900000|2024-01-04 15:25:00|2388.7|2387.5|2388.7|2387.5|2389.7|2388.5|2388.7|2387.5|87
1704382200000|2024-01-04 15:30:00|2389.2|2388|2389.7|2388.5|2390.2|2389|2388.7|2387.5|111
1704382500000|2024-01-04 15:35:00|2389.9|2388.7|2390.2|2389|2391.2|2390|2389.7|2388.5|136
1704382800000|2024-01-04 15:40:00|2390.4|2389.2|2391.2|2390|2391.7|2390.5|2390.4|2389.2|52
1704383100000|2024-01-04 15:45:00|2390.7|2389.5|2392.2|2391|2392.2|2391|2390.7|2389.5|88
1704383400000|2024-01-04 15:50:00|2391.9|2390.7|2392.2|2391|2392.2|2391|2391.7|2390.5|76
1704383700000|2024-01-04 15:55:00|2391.7|2390.5|2391.7|2390.5|2392.2|2391|2391.7|2390.5|65
1704384000000|2024-01-04 16:00:00|2391.2|2390|2390.7|2389.5|2391.2|2390|2390.2|2389|128
1704384300000|2024-01-04 16:05:00|2391.2|2390|2391.2|2390|2391.7|2390.5|2390.7|2389.5|138
1704384600000|2024-01-04 16:10:00|2391.7|2390.5|2393.7|2392.5|2393.7|2392.5|2391.7|2390.5|180
1704384900000|2024-01-04 16:15:00|2394.2|2393|2392.2|2391|2394.2|2393|2392.2|2391|245
1704385200000|2024-01-04 16:20:00|2392.7|2391.5|2392.2|2391|2392.7|2391.5|2391.9|2390.7|91
1704385500000|2024-01-04 16:25:00|2391.7|2390.5|2391.7|2390.5|2392.2|2391|2391.2|2390|154
1704385800000|2024-01-04 16:30:00|2391.4|2390.2|2390.7|2389.5|2391.7|2390.5|2390.7|2389.5|165
1704386100000|2024-01-04 16:35:00|2391.2|2390|2389.7|2388.5|2391.2|2390|2389.2|2388|171
1704386400000|2024-01-04 16:40:00|2389.4|2388.2|2389.2|2388|2390.2|2389|2388.7|2387.5|61
1704386700000|2024-01-04 16:45:00|2388.9|2387.7|2388.7|2387.5|2389.2|2388|2388.7|2387.5|82
1704387000000|2024-01-04 16:50:00|2388.2|2387|2387.2|2386|2388.2|2387|2386.7|2385.5|99
1704387300000|2024-01-04 16:55:00|2386.7|2385.5|2387.9|2386.7|2388.2|2387|2386.7|2385.5|128
1704387600000|2024-01-04 17:00:00|2387.7|2386.5|2387.2|2386|2388.2|2387|2386.7|2385.5|61
1704387900000|2024-01-04 17:05:00|2386.9|2385.7|2386.7|2385.5|2387.7|2386.5|2386.7|2385.5|84
1704388200000|2024-01-04 17:10:00|2387.2|2386|2387.7|2386.5|2388.2|2387|2386.7|2385.5|93
1704388500000|2024-01-04 17:15:00|2387.4|2386.2|2387.2|2386|2387.7|2386.5|2386.2|2385|62
1704388800000|2024-01-04 17:20:00|2387.7|2386.5|2387.2|2386|2388.2|2387|2386.4|2385.2|106
1704389100000|2024-01-04 17:25:00|2387.7|2386.5|2389.2|2388|2389.2|2388|2387.7|2386.5|56
1704389400000|2024-01-04 17:30:00|2388.7|2387.5|2387.7|2386.5|2388.7|2387.5|2386.7|2385.5|89
1704389700000|2024-01-04 17:35:00|2387.2|2386|2387.7|2386.5|2388.2|2387|2387.2|2386|49
1704390000000|2024-01-04 17:40:00|2387.2|2386|2385.7|2384.5|2387.4|2386.2|2385.7|2384.5|28
1704390300000|2024-01-04 17:45:00|2385.4|2384.2|2384.2|2383|2385.7|2384.5|2383.7|2382.5|82
1704390600000|2024-01-04 17:50:00|2383.7|2382.5|2385.2|2384|2385.7|2384.5|2383.7|2382.5|36
1704390900000|2024-01-04 17:55:00|2384.7|2383.5|2384.9|2383.7|2385.2|2384|2384.7|2383.5|38
1704391200000|2024-01-04 18:00:00|2384.7|2383.5|2383.7|2382.5|2384.7|2383.5|2383.2|2382|70
1704391500000|2024-01-04 18:05:00|2383.2|2382|2384.2|2383|2384.2|2383|2383.2|2382|55
1704391800000|2024-01-04 18:10:00|2383.7|2382.5|2384.7|2383.5|2384.7|2383.5|2383.7|2382.5|35
1704392100000|2024-01-04 18:15:00|2384.2|2383|2384.7|2383.5|2384.7|2383.5|2384.2|2383|30
1704392400000|2024-01-04 18:20:00|2385.2|2384|2385.7|2384.5|2385.7|2384.5|2385.2|2384|43
1704392700000|2024-01-04 18:25:00|2385.4|2384.2|2384.7|2383.5|2385.7|2384.5|2384.7|2383.5|28
1704393000000|2024-01-04 18:30:00|2384.9|2383.7|2385.2|2384|2385.2|2384|2384.7|2383.5|49
1704393300000|2024-01-04 18:35:00|2384.7|2383.5|2384.7|2383.5|2385.2|2384|2383.7|2382.5|70
1704393600000|2024-01-04 18:40:00|2384.4|2383.2|2384.2|2383|2384.7|2383.5|2384.2|2383|20
1704393900000|2024-01-04 18:45:00|2384.7|2383.5|2384.2|2383|2384.7|2383.5|2384.2|2383|20
1704394200000|2024-01-04 18:50:00|2383.7|2382.5|2383.2|2382|2383.7|2382.5|2383.2|2382|54
1704394500000|2024-01-04 18:55:00|2383.4|2382.2|2383.2|2382|2383.7|2382.5|2382.7|2381.5|75
1704394800000|2024-01-04 19:00:00|2382.7|2381.5|2382.7|2381.5|2383.7|2382.5|2382.7|2381.5|44
1704395100000|2024-01-04 19:05:00|2382.9|2381.7|2383.2|2382|2383.7|2382.5|2382.7|2381.5|39
1704395400000|2024-01-04 19:10:00|2383.4|2382.2|2383.2|2382|2383.7|2382.5|2382.7|2381.5|46
1704395700000|2024-01-04 19:15:00|2383.7|2382.5|2383.2|2382|2383.7|2382.5|2383.2|2382|40
1704396000000|2024-01-04 19:20:00|2383.7|2382.5|2383.2|2382|2383.7|2382.5|2383.2|2382|19
1704396300000|2024-01-04 19:25:00|2382.7|2381.5|2382.4|2381.2|2383.2|2382|2382.2|2381|41
1704396600000|2024-01-04 19:30:00|2382.2|2381|2382.7|2381.5|2382.7|2381.5|2381.7|2380.5|31
1704396900000|2024-01-04 19:35:00|2382.4|2381.2|2382.2|2381|2382.7|2381.5|2382.2|2381|21
1704397200000|2024-01-04 19:40:00|2381.7|2380.5|2381.2|2380|2381.7|2380.5|2381.2|2380|9
1704397500000|2024-01-04 19:45:00|2380.7|2379.5|2381.7|2380.5|2381.7|2380.5|2380.2|2379|112
1704397800000|2024-01-04 19:50:00|2382.2|2381|2383.2|2382|2383.2|2382|2381.9|2380.7|72
1704398100000|2024-01-04 19:55:00|2383.7|2382.5|2382.7|2381.5|2383.7|2382.5|2382.2|2381|53
1704398400000|2024-01-04 20:00:00|2382.4|2381.2|2381.7|2380.5|2382.7|2381.5|2381.4|2380.2|30
1704398700000|2024-01-04 20:05:00|2382.2|2381|2383.7|2382.5|2384.2|2383|2381.7|2380.5|106
1704399000000|2024-01-04 20:10:00|2384.2|2383|2382.7|2381.5|2384.2|2383|2382.7|2381.5|111
1704399300000|2024-01-04 20:15:00|2382.4|2381.2|2381.7|2380.5|2382.7|2381.5|2380.2|2379|136
1704399600000|2024-01-04 20:20:00|2381.9|2380.7|2381.2|2380|2382.2|2381|2381.2|2380|44
1704399900000|2024-01-04 20:25:00|2381.7|2380.5|2381.7|2380.5|2381.7|2380.5|2381.2|2380|47
1704400200000|2024-01-04 20:30:00|2381.9|2380.7|2382.7|2381.5|2382.7|2381.5|2381.7|2380.5|50
1704400500000|2024-01-04 20:35:00|2382.4|2381.2|2382.7|2381.5|2382.7|2381.5|2382.4|2381.2|25
1704400800000|2024-01-04 20:40:00|2383.2|2382|2382.7|2381.5|2383.2|2382|2381.7|2380.5|174
1704401100000|2024-01-04 20:45:00|2382.2|2381|2381.7|2380.5|2383.7|2382.5|2381.7|2380.5|63
1704401400000|2024-01-04 20:50:00|2381.4|2380.2|2381.2|2379.2|2381.7|2380.5|2380.2|2378.9|90
1704401700000|2024-01-04 20:55:00|2381.1|2379.1|2381.7|2379.7|2382.1|2380.1|2380.8|2378.8|0
1704402000000|2024-01-04 21:00:00|2381.9|2379.9|2383.2|2381.2|2383.2|2381.2|2381.9|2379.9|9
1704402300000|2024-01-04 21:05:00|2383.4|2381.4|2383|2381|2383.6|2381.6|2383|2381|0
1704402600000|2024-01-04 21:10:00|2382.7|2380.7|2382.8|2380.8|2383.2|2381.2|2382.7|2380.7|0
1704402900000|2024-01-04 21:15:00|2382.7|2380.7|2383.3|2381.3|2383.5|2381.5|2382.7|2380.7|0
1704403200000|2024-01-04 21:20:00|2383.4|2381.4|2384.5|2382.5|2384.5|2382.5|2383.4|2381.4|0
1704403500000|2024-01-04 21:25:00|2384.4|2382.4|2384.6|2382.6|2384.6|2382.6|2384.4|2382.4|0
1704403800000|2024-01-04 21:30:00|2384.7|2382.7|2385|2383|2385|2383|2384.7|2382.7|0
1704404100000|2024-01-04 21:35:00|2384.9|2382.9|2384.6|2382.6|2384.9|2382.9|2384.6|2382.6|0
1704404400000|2024-01-04 21:40:00|2384.5|2382.5|2384.4|2382.4|2384.5|2382.5|2384.4|2382.4|0
1704404700000|2024-01-04 21:45:00|2384.5|2382.5|2384.5|2382.5|2384.6|2382.6|2384.4|2382.4|0
1704405000000|2024-01-04 21:50:00|2384.6|2382.6|2384.5|2382.5|2384.6|2382.6|2384.4|2382.4|0
1704405300000|2024-01-04 21:55:00|2384.4|2382.4|2384.9|2382.9|2384.9|2382.9|2384.4|2382.4|0
1704405600000|2024-01-04 22:00:00|2385|2383|2384.9|2382.9|2385|2383|2384.9|2382.9|0
1704405900000|2024-01-04 22:05:00|2385|2383|2385|2383|2385|2383|2384.9|2382.9|0
1704406200000|2024-01-04 22:10:00|2384.9|2382.9|2384.9|2382.9|2384.9|2382.9|2384.9|2382.9|0
1704406500000|2024-01-04 22:15:00|2385|2383|2385|2383|2385|2383|2385|2383|0
1704406800000|2024-01-04 22:20:00|2385.1|2383.1|2385.1|2383.1|2385.2|2383.2|2385.1|2383.1|0
1704407100000|2024-01-04 22:25:00|2385.2|2383.2|2385.1|2383.1|2385.2|2383.2|2385.1|2383.1|0
1704407700000|2024-01-04 22:35:00|2385.2|2383.2|2385.1|2383.1|2385.2|2383.2|2385.1|2383.1|0
1704408000000|2024-01-04 22:40:00|2385.2|2383.2|2385.2|2383.2|2385.2|2383.2|2385.1|2383.1|0
1704408300000|2024-01-04 22:45:00|2385.1|2383.1|2385.1|2383.1|2385.2|2383.2|2385.1|2383.1|0
1704408600000|2024-01-04 22:50:00|2385.2|2383.2|2385.1|2383.1|2385.2|2383.2|2385.1|2383.1|0
1704408900000|2024-01-04 22:55:00|2385.2|2383.2|2385.3|2383.3|2385.3|2383.3|2385.2|2383.2|0
1704409200000|2024-01-04 23:00:00|2385.1|2383.1|2384.9|2382.9|2385.6|2383.6|2384.5|2382.5|0
1704409500000|2024-01-04 23:05:00|2385|2383|2385|2383|2385.3|2383.3|2385|2383|0
1704409800000|2024-01-04 23:10:00|2385.3|2383.3|2385.3|2383.3|2385.3|2383.3|2384.9|2382.9|0
1704410100000|2024-01-04 23:15:00|2385.1|2383.1|2384.9|2382.9|2385.1|2383.1|2384.8|2382.8|0
1704410400000|2024-01-04 23:20:00|2385|2383|2384.9|2382.9|2385.1|2383.1|2384.8|2382.8|0
1704410700000|2024-01-04 23:25:00|2384.8|2382.8|2384.9|2382.9|2385|2383|2384.6|2382.6|0
1704411000000|2024-01-04 23:30:00|2385|2383|2384.4|2382.4|2386.3|2384.3|2383.9|2381.9|0
1704411300000|2024-01-04 23:35:00|2384.6|2382.6|2385|2383|2385.7|2383.7|2384.3|2382.3|0
1704411600000|2024-01-04 23:40:00|2385.1|2383.1|2384.3|2382.3|2386.2|2384.2|2384|2382|0
1704411900000|2024-01-04 23:45:00|2384.1|2382.1|2388.2|2387|2388.7|2387.5|2383.2|2381.9|843
1704412200000|2024-01-04 23:50:00|2387.9|2386.7|2387.2|2386|2389.2|2388|2386.2|2385|274
1704412500000|2024-01-04 23:55:00|2386.7|2385.5|2385.9|2384.7|2387.2|2386|2385.7|2384.5|313
1704412800000|2024-01-05 00:00:00|2385.7|2384.9|2385|2384.2|2390.5|2389.7|2384.5|2383.7|2603
1704413100000|2024-01-05 00:05:00|2385.5|2384.7|2385|2384.2|2386.5|2385.7|2383|2382.2|1180
1704413400000|2024-01-05 00:10:00|2384|2383.2|2388|2387.2|2388.5|2387.7|2383.5|2382.7|1235
1704413700000|2024-01-05 00:15:00|2388.5|2387.7|2390|2389.2|2390.2|2389.4|2386.2|2385.4|933
1704414000000|2024-01-05 00:20:00|2389.5|2388.7|2389|2388.2|2391.5|2390.7|2389|2388.2|1143
1704414300000|2024-01-05 00:25:00|2389.5|2388.7|2389|2388.2|2390.5|2389.7|2388|2387.2|884
1704414600000|2024-01-05 00:30:00|2388.5|2387.7|2391|2390.2|2391.5|2390.7|2388|2387.2|675
1704414900000|2024-01-05 00:35:00|2390.5|2389.7|2389.5|2388.7|2391|2390.2|2389|2388.2|360
1704415200000|2024-01-05 00:40:00|2390|2389.2|2392|2391.2|2392|2391.2|2390|2389.2|583
1704415500000|2024-01-05 00:45:00|2392.2|2391.4|2393|2392.2|2394.5|2393.7|2392|2391.2|975
1704415800000|2024-01-05 00:50:00|2392.5|2391.7|2393.5|2392.7|2394|2393.2|2392|2391.2|826
1704416100000|2024-01-05 00:55:00|2393.2|2392.4|2391.5|2390.7|2393.2|2392.4|2390.5|2389.7|764
1704416400000|2024-01-05 01:00:00|2391|2390.2|2392.5|2391.7|2392.5|2391.7|2390.5|2389.7|590
1704416700000|2024-01-05 01:05:00|2392|2391.2|2391|2390.2|2392|2391.2|2390|2389.2|440
1704417000000|2024-01-05 01:10:00|2391.5|2390.7|2393.5|2392.7|2393.5|2392.7|2391|2390.2|612
1704417300000|2024-01-05 01:15:00|2393.2|2392.4|2394|2393.2|2394|2393.2|2392|2391.2|468
1704417600000|2024-01-05 01:20:00|2393.5|2392.7|2392.5|2391.7|2394.5|2393.7|2392.5|2391.7|330
1704417900000|2024-01-05 01:25:00|2393|2392.2|2395|2394.2|2395|2394.2|2393|2392.2|329
1704418200000|2024-01-05 01:30:00|2394.5|2393.7|2394|2393.2|2394.5|2393.7|2393|2392.2|495
1704418500000|2024-01-05 01:35:00|2393.5|2392.7|2394|2393.2|2394.5|2393.7|2393|2392.2|609
1704418800000|2024-01-05 01:40:00|2393.5|2392.7|2393|2392.2|2393.5|2392.7|2392.5|2391.7|300
1704419100000|2024-01-05 01:45:00|2393.5|2392.7|2395.5|2394.7|2395.5|2394.7|2393.5|2392.7|525
1704419400000|2024-01-05 01:50:00|2395.7|2394.9|2394.5|2393.7|2395.7|2394.9|2393|2392.2|674
1704419700000|2024-01-05 01:55:00|2394|2393.2|2395|2394.2|2395.5|2394.7|2393.5|2392.7|337
1704420000000|2024-01-05 02:00:00|2394.5|2393.7|2393|2392.2|2394.5|2393.7|2391.7|2390.9|508
1704420300000|2024-01-05 02:05:00|2393.5|2392.7|2392.5|2391.7|2394.5|2393.7|2392.5|2391.7|413
1704420600000|2024-01-05 02:10:00|2393|2392.2|2392|2391.2|2394|2393.2|2392|2391.2|275
1704420900000|2024-01-05 02:15:00|2392.2|2391.4|2391.5|2390.7|2392.2|2391.4|2391|2390.2|254
1704421200000|2024-01-05 02:20:00|2391|2390.2|2394|2393.2|2394|2393.2|2391|2390.2|300
1704421500000|2024-01-05 02:25:00|2393.5|2392.7|2393|2392.2|2394|2393.2|2392.2|2391.4|374
1704421800000|2024-01-05 02:30:00|2392.5|2391.7|2394|2393.2|2395|2394.2|2392|2391.2|342
1704422100000|2024-01-05 02:35:00|2394.5|2393.7|2395|2394.2|2395|2394.2|2394|2393.2|140
1704422400000|2024-01-05 02:40:00|2394.5|2393.7|2395|2394.2|2395|2394.2|2394.5|2393.7|133
1704422700000|2024-01-05 02:45:00|2394.5|2393.7|2394.5|2393.7|2394.5|2393.7|2394.5|2393.7|52
1704423000000|2024-01-05 02:50:00|2394.7|2393.9|2395|2394.2|2395|2394.2|2394.5|2393.7|209
1704423300000|2024-01-05 02:55:00|2394.5|2393.7|2394.5|2393.7|2394.7|2393.9|2394.5|2393.7|99
1704423600000|2024-01-05 03:00:00|2395|2394.2|2396|2395.2|2396|2395.2|2395|2394.2|190
1704423900000|2024-01-05 03:05:00|2395.5|2394.7|2395.5|2394.7|2396|2395.2|2395.5|2394.7|274
1704424200000|2024-01-05 03:10:00|2395|2394.2|2395|2394.2|2395.5|2394.7|2394.5|2393.7|426
1704424500000|2024-01-05 03:15:00|2395.5|2394.7|2395.5|2394.7|2396|2395.2|2395|2394.2|295
1704424800000|2024-01-05 03:20:00|2395|2394.2|2396.5|2395.7|2396.5|2395.7|2395|2394.2|316
1704425100000|2024-01-05 03:25:00|2397|2396.2|2396|2395.2|2397.5|2396.7|2396|2395.2|532
1704425400000|2024-01-05 03:30:00|2396.5|2395.7|2399.5|2398.7|2401|2400.2|2396.5|2395.7|1494
1704425700000|2024-01-05 03:35:00|2400|2399.2|2399|2398.2|2400|2399.2|2398|2397.2|1104
1704426000000|2024-01-05 03:40:00|2399.5|2398.7|2398.5|2397.7|2400|2399.2|2398.5|2397.7|547
1704426300000|2024-01-05 03:45:00|2398.7|2397.9|2397|2396.2|2399|2398.2|2396.7|2395.9|805
1704426600000|2024-01-05 03:50:00|2396.5|2395.7|2396.5|2395.7|2396.5|2395.7|2396|2395.2|345
1704426900000|2024-01-05 03:55:00|2397|2396.2|2396|2395.2|2397|2396.2|2395.5|2394.7|560
1704427200000|2024-01-05 04:00:00|2396.5|2395.7|2396.7|2395.9|2397|2396.2|2396|2395.2|355
1704427500000|2024-01-05 04:05:00|2397|2396.2|2397|2396.2|2397|2396.2|2396.5|2395.7|235
1704427800000|2024-01-05 04:10:00|2396.5|2395.7|2398|2397.2|2398|2397.2|2396.5|2395.7|417
1704428100000|2024-01-05 04:15:00|2397.7|2396.9|2399|2398.2|2399|2398.2|2397.5|2396.7|426
1704428400000|2024-01-05 04:20:00|2399.2|2398.4|2400.5|2399.7|2400.5|2399.7|2399|2398.2|1002
1704428700000|2024-01-05 04:25:00|2400.2|2399.4|2400.5|2399.7|2400.5|2399.7|2400|2399.2|454
1704429000000|2024-01-05 04:30:00|2401|2400.2|2401|2400.2|2401.5|2400.7|2400.5|2399.7|485
1704429300000|2024-01-05 04:35:00|2401.5|2400.7|2400.5|2399.7|2401.7|2400.9|2400.5|2399.7|707
1704429600000|2024-01-05 04:40:00|2400|2399.2|2397|2396.2|2400|2399.2|2396.2|2395.4|884
1704429900000|2024-01-05 04:45:00|2397.5|2396.7|2396|2395.2|2397.5|2396.7|2395.5|2394.7|478
1704430200000|2024-01-05 04:50:00|2395.7|2394.9|2395.5|2394.7|2396.5|2395.7|2394.5|2393.7|745
1704430500000|2024-01-05 04:55:00|2396|2395.2|2396.5|2395.7|2397|2396.2|2396|2395.2|504
1704430800000|2024-01-05 05:00:00|2397|2396.2|2399.5|2398.7|2399.5|2398.7|2396.7|2395.9|880
1704431100000|2024-01-05 05:05:00|2399|2398.2|2399|2398.2|2399.5|2398.7|2398|2397.2|707
1704431400000|2024-01-05 05:10:00|2398.5|2397.7|2397|2396.2|2398.5|2397.7|2397|2396.2|376
1704431700000|2024-01-05 05:15:00|2396.5|2395.7|2396.5|2395.7|2397|2396.2|2396|2395.2|416
1704432000000|2024-01-05 05:20:00|2397|2396.2|2395|2394.2|2397|2396.2|2395|2394.2|559
1704432300000|2024-01-05 05:25:00|2394.5|2393.7|2395|2394.2|2396|2395.2|2394.5|2393.7|537
1704432600000|2024-01-05 05:30:00|2396|2395.2|2396|2395.2|2396.5|2395.7|2395.5|2394.7|630
1704432900000|2024-01-05 05:35:00|2395.5|2394.7|2396.5|2395.7|2396.5|2395.7|2395.5|2394.7|164
1704433200000|2024-01-05 05:40:00|2396.2|2395.4|2393.5|2392.7|2396.2|2395.4|2392|2391.2|1005
1704433500000|2024-01-05 05:45:00|2394|2393.2|2393.5|2392.7|2394|2393.2|2392.5|2391.7|434
1704433800000|2024-01-05 05:50:00|2393|2392.2|2394|2393.2|2394.5|2393.7|2392.7|2391.9|903
1704434100000|2024-01-05 05:55:00|2393.7|2392.9|2394.5|2393.7|2395|2394.2|2393|2392.2|1640
1704434400000|2024-01-05 06:00:00|2395|2394.2|2395|2394.2|2396.2|2395.4|2394.5|2393.7|2493
1704434700000|2024-01-05 06:05:00|2394|2393.2|2395.3|2393.3|2395.5|2394.7|2393.5|2392.7|1496
1704435000000|2024-01-05 06:10:00|2395.4|2393.4|2394.5|2392.5|2396|2394|2394.4|2392.4|12
1704435300000|2024-01-05 06:15:00|2394.7|2392.7|2394.8|2392.8|2394.8|2392.8|2394.3|2392.3|588
1704435600000|2024-01-05 06:20:00|2394.7|2392.7|2395.9|2393.9|2396.3|2394.3|2394.6|2392.6|0
1704435900000|2024-01-05 06:25:00|2395.8|2393.8|2395.3|2393.3|2396.1|2394.1|2395.3|2393.3|0
1704436200000|2024-01-05 06:30:00|2395.5|2393.5|2394.9|2392.9|2395.7|2393.7|2394.8|2392.8|0
1704436500000|2024-01-05 06:35:00|2395|2393|2395.1|2393.1|2395.4|2393.4|2394.7|2392.7|0
1704436800000|2024-01-05 06:40:00|2395.2|2393.2|2395.3|2393.3|2395.3|2393.3|2395|2393|0
1704437100000|2024-01-05 06:45:00|2395.6|2393.6|2395.6|2393.6|2395.9|2393.9|2395.2|2393.2|0
1704437400000|2024-01-05 06:50:00|2395.8|2393.8|2396.1|2394.1|2396.4|2394.4|2395.8|2393.8|0
1704437700000|2024-01-05 06:55:00|2396.4|2394.4|2396.5|2394.5|2396.6|2394.6|2395.9|2393.9|0
1704438000000|2024-01-05 07:00:00|2396.2|2394.2|2396|2394|2396.4|2394.4|2395.8|2393.8|0
1704438300000|2024-01-05 07:05:00|2395.9|2393.9|2395.6|2393.6|2395.9|2393.9|2395.1|2393.1|0
1704438600000|2024-01-05 07:10:00|2395.5|2393.5|2395.4|2393.4|2395.6|2393.6|2395.3|2393.3|0
1704438900000|2024-01-05 07:15:00|2395.5|2393.5|2396.3|2394.3|2396.3|2394.3|2395.3|2393.3|0
1704439200000|2024-01-05 07:20:00|2396.6|2394.6|2396.6|2394.6|2396.6|2394.6|2396.3|2394.3|0
1704439500000|2024-01-05 07:25:00|2396.4|2394.4|2396.7|2394.7|2396.8|2394.8|2396.3|2394.3|0
1704439800000|2024-01-05 07:30:00|2395.9|2395|2397.7|2396.5|2398.2|2397|2395.9|2395|214
1704440100000|2024-01-05 07:35:00|2397.2|2396|2397.2|2396|2397.7|2396.5|2396.4|2395.2|84
1704440400000|2024-01-05 07:40:00|2396.7|2395.5|2396.2|2395|2396.7|2395.5|2395.7|2394.5|48
1704440700000|2024-01-05 07:45:00|2395.9|2394.7|2396.2|2395|2396.2|2395|2395.7|2394.5|46
1704441000000|2024-01-05 07:50:00|2395.9|2394.7|2396.2|2395|2396.2|2395|2395.7|2394.5|26
1704441300000|2024-01-05 07:55:00|2395.9|2394.7|2395.7|2394.5|2396.2|2395|2395.2|2394|53
1704441600000|2024-01-05 08:00:00|2395.4|2394.2|2394.2|2393|2395.7|2394.5|2393.2|2392|151
1704441900000|2024-01-05 08:05:00|2394.7|2393.5|2395.7|2394.5|2396.2|2395|2394.2|2393|98
1704442200000|2024-01-05 08:10:00|2395.4|2394.2|2395.7|2394.5|2396.2|2395|2394.2|2393|85
1704442500000|2024-01-05 08:15:00|2395.4|2394.2|2394.7|2393.5|2395.7|2394.5|2394.7|2393.5|51
1704442800000|2024-01-05 08:20:00|2394.9|2393.7|2395.2|2394|2395.7|2394.5|2394.7|2393.5|25
1704443100000|2024-01-05 08:25:00|2394.9|2393.7|2394.4|2393.2|2395.2|2394|2394.4|2393.2|37
1704443400000|2024-01-05 08:30:00|2394.2|2393|2394.7|2393.5|2394.9|2393.7|2394.2|2393|88
1704443700000|2024-01-05 08:35:00|2394.9|2393.7|2396.2|2395|2396.7|2395.5|2394.7|2393.5|62
1704444000000|2024-01-05 08:40:00|2396.7|2395.5|2397.7|2396.5|2398.2|2397|2396.7|2395.5|54
1704444300000|2024-01-05 08:45:00|2397.9|2396.7|2396.9|2395.7|2398.2|2397|2396.7|2395.5|19
1704444600000|2024-01-05 08:50:00|2396.7|2395.5|2395.7|2394.5|2397.2|2396|2395.2|2394|24
1704444900000|2024-01-05 08:55:00|2396.2|2395|2395.2|2394|2396.2|2395|2395.2|2394|36
1704445200000|2024-01-05 09:00:00|2395.4|2394.2|2395.4|2394.2|2396.9|2395.7|2395.2|2394|63
1704445500000|2024-01-05 09:05:00|2395.2|2394|2394.7|2393.5|2395.2|2394|2394.7|2393.5|62
1704445800000|2024-01-05 09:10:00|2394.9|2393.7|2394.7|2393.5|2395.2|2394|2393.7|2392.5|17
1704446100000|2024-01-05 09:15:00|2394.2|2393|2396.7|2395.5|2396.7|2395.5|2394.2|2393|33
1704446400000|2024-01-05 09:20:00|2397.2|2396|2397.2|2396|2397.7|2396.5|2396.9|2395.7|80
1704446700000|2024-01-05 09:25:00|2396.7|2395.5|2396.4|2395.2|2397.7|2396.5|2396.2|2395|39
1704447000000|2024-01-05 09:30:00|2396.2|2395|2396.2|2395|2396.7|2395.5|2395.7|2394.5|36
1704447300000|2024-01-05 09:35:00|2395.7|2394.5|2395.2|2394|2396.2|2395|2395.2|2394|14
1704447600000|2024-01-05 09:40:00|2395.7|2394.5|2395.2|2394|2395.9|2394.7|2395.2|2394|25
1704447900000|2024-01-05 09:45:00|2395.4|2394.2|2394.7|2393.5|2395.7|2394.5|2394.7|2393.5|77
1704448200000|2024-01-05 09:50:00|2394.2|2393|2395.7|2394.5|2395.7|2394.5|2394.2|2393|63
1704448500000|2024-01-05 09:55:00|2395.4|2394.2|2395.7|2394.5|2396.2|2395|2395.4|2394.2|30
1704448800000|2024-01-05 10:00:00|2395.9|2394.7|2395.7|2394.5|2395.9|2394.7|2394.7|2393.5|43
1704449100000|2024-01-05 10:05:00|2396.2|2395|2396.7|2395.5|2396.7|2395.5|2395.7|2394.5|42
1704449400000|2024-01-05 10:10:00|2396.9|2395.7|2396.7|2395.5|2397.4|2396.2|2396.7|2395.5|77
1704449700000|2024-01-05 10:15:00|2396.2|2395|2395.2|2394|2396.2|2395|2394.7|2393.5|21
1704450000000|2024-01-05 10:20:00|2394.9|2393.7|2395.7|2394.5|2396.2|2395|2394.7|2393.5|67
1704450300000|2024-01-05 10:25:00|2395.4|2394.2|2395.4|2394.2|2395.7|2394.5|2394.7|2393.5|28
1704450600000|2024-01-05 10:30:00|2395.2|2394|2394.2|2393|2395.2|2394|2394.2|2393|22
1704450900000|2024-01-05 10:35:00|2394.4|2393.2|2394.7|2393.5|2394.7|2393.5|2394.4|2393.2|16
1704451200000|2024-01-05 10:40:00|2394.4|2393.2|2394.2|2393|2394.7|2393.5|2394.2|2393|12
1704451500000|2024-01-05 10:45:00|2393.7|2392.5|2393.7|2392.5|2394.2|2393|2393.7|2392.5|23
1704451800000|2024-01-05 10:50:00|2393.4|2392.2|2394.2|2393|2394.7|2393.5|2392.4|2391.2|76
1704452100000|2024-01-05 10:55:00|2394.7|2393.5|2394.7|2393.5|2395.2|2394|2394.4|2393.2|22
1704452400000|2024-01-05 11:00:00|2395.2|2394|2395.2|2394|2395.2|2394|2394.7|2393.5|57
1704452700000|2024-01-05 11:05:00|2394.9|2393.7|2394.7|2393.5|2395.2|2394|2394.7|2393.5|13
1704453000000|2024-01-05 11:10:00|2394.9|2393.7|2394.9|2393.7|2395.2|2394|2394.7|2393.5|11
1704453300000|2024-01-05 11:15:00|2394.7|2393.5|2395.7|2394.5|2396.2|2395|2394.7|2393.5|36
1704453600000|2024-01-05 11:20:00|2395.9|2394.7|2395.7|2394.5|2396.2|2395|2395.4|2394.2|30
1704453900000|2024-01-05 11:25:00|2396.2|2395|2394.7|2393.5|2396.2|2395|2394.7|2393.5|31
1704454200000|2024-01-05 11:30:00|2395.2|2394|2393.7|2392.5|2395.2|2394|2393.7|2392.5|43
1704454500000|2024-01-05 11:35:00|2394.2|2393|2394.7|2393.5|2394.7|2393.5|2393.7|2392.5|10
1704454800000|2024-01-05 11:40:00|2394.9|2393.7|2394.7|2393.5|2395.2|2394|2394.7|2393.5|9
1704455100000|2024-01-05 11:45:00|2394.4|2393.2|2394.7|2393.5|2395.2|2394|2394.4|2393.2|20
1704455400000|2024-01-05 11:50:00|2394.4|2393.2|2394.7|2393.5|2395.2|2394|2394.4|2393.2|4
1704455700000|2024-01-05 11:55:00|2395.2|2394|2396.2|2395|2396.2|2395|2395.2|2394|20
1704456000000|2024-01-05 12:00:00|2395.7|2394.5|2396.2|2395|2396.2|2395|2395.7|2394.5|46
1704456300000|2024-01-05 12:05:00|2395.9|2394.7|2395.7|2394.5|2396.2|2395|2395.7|2394.5|14
1704456600000|2024-01-05 12:10:00|2395.9|2394.7|2395.9|2394.7|2396.2|2395|2395.7|2394.5|41
1704456900000|2024-01-05 12:15:00|2396.2|2395|2396.2|2395|2396.2|2395|2395.9|2394.7|12
1704457200000|2024-01-05 12:20:00|2395.9|2394.7|2395.7|2394.5|2395.9|2394.7|2395.2|2394|13
1704457500000|2024-01-05 12:25:00|2395.4|2394.2|2394.7|2393.5|2395.7|2394.5|2394.7|2393.5|41
1704457800000|2024-01-05 12:30:00|||||||||16
1704458100000|2024-01-05 12:35:00|2394.9|2393.7|2394.2|2393|2395.7|2394.5|2394.2|2393|102
1704458400000|2024-01-05 12:40:00|2393.7|2392.5|2394.2|2393|2394.7|2393.5|2393.7|2392.5|78
1704458700000|2024-01-05 12:45:00|2394.4|2393.2|2393.2|2392|2394.4|2393.2|2393.2|2392|45
1704459000000|2024-01-05 12:50:00|2392.9|2391.7|2392.9|2391.7|2392.9|2391.7|2391.7|2390.5|157
1704459300000|2024-01-05 12:55:00|2392.7|2391.5|2393.2|2392|2393.2|2392|2392.7|2391.5|8
1704459600000|2024-01-05 13:00:00|2392.7|2391.5|2392.7|2391.5|2393.2|2392|2392.2|2391|35
1704459900000|2024-01-05 13:05:00|2392.2|2391|2393.4|2392.2|2393.4|2392.2|2392.2|2391|38
1704460200000|2024-01-05 13:10:00|2393.7|2392.5|2395.2|2394|2395.2|2394|2393.2|2392|47
1704460500000|2024-01-05 13:15:00|2394.9|2393.7|2396.2|2395|2396.9|2395.7|2394.4|2393.2|223
1704460800000|2024-01-05 13:20:00|2396.4|2395.2|2394.7|2393.5|2396.4|2395.2|2394.2|2393|62
1704461100000|2024-01-05 13:25:00|2395.2|2394|2394.9|2393.7|2396.7|2395.5|2394.7|2393.5|75
1704461400000|2024-01-05 13:30:00|2395.7|2394.5|2396.2|2395|2397.2|2396|2394.4|2393.2|184
1704461700000|2024-01-05 13:35:00|2395.9|2394.7|2396.9|2395.7|2397.2|2396|2395.2|2394|106
1704462000000|2024-01-05 13:40:00|2396.7|2395.5|2398.7|2397.5|2398.7|2397.5|2396.7|2395.5|358
1704462300000|2024-01-05 13:45:00|2398.4|2397.2|2398.2|2397|2399.7|2398.5|2398.2|2397|139
1704462600000|2024-01-05 13:50:00|2398.4|2397.2|2401.2|2400|2401.2|2400|2398.2|2397|176
1704462900000|2024-01-05 13:55:00|2400.7|2399.5|2400.7|2399.5|2401.2|2400|2400.2|2399|34
1704463200000|2024-01-05 14:00:00|2400.9|2399.7|2403.7|2402.5|2403.7|2402.5|2400.7|2399.5|149
1704463500000|2024-01-05 14:05:00|2404.2|2403|2403.7|2402.5|2404.7|2403.5|2403.7|2402.5|130
1704463800000|2024-01-05 14:10:00|2403.9|2402.7|2403.7|2402.5|2404.7|2403.5|2403.2|2402|113
1704464100000|2024-01-05 14:15:00|2403.9|2402.7|2404.2|2403|2404.7|2403.5|2403.7|2402.5|112
1704464400000|2024-01-05 14:20:00|2403.7|2402.5|2405.2|2404|2405.4|2404.2|2403.7|2402.5|58
1704464700000|2024-01-05 14:25:00|2404.9|2403.7|2405.2|2404|2405.7|2404.5|2404.7|2403.5|89
1704465000000|2024-01-05 14:30:00|2405.4|2404.2|2406.7|2405.5|2406.9|2405.7|2403.7|2402.5|213
1704465300000|2024-01-05 14:35:00|2406.2|2405|2405.7|2404.5|2406.2|2405|2405.2|2404|227
1704465600000|2024-01-05 14:40:00|2405.2|2404|2407.2|2406|2407.7|2406.5|2405.2|2404|162
1704465900000|2024-01-05 14:45:00|2407.7|2406.5|2409.2|2408|2409.2|2408|2406.9|2405.7|129
1704466200000|2024-01-05 14:50:00|2408.7|2407.5|2410.7|2409.5|2410.7|2409.5|2408.7|2407.5|204
1704466500000|2024-01-05 14:55:00|2410.2|2409|2410.9|2409.7|2412.2|2411|2410.2|2409|300
1704466800000|2024-01-05 15:00:00|2411.4|2410.2|2409.2|2408|2411.4|2410.2|2405.7|2404.5|608
1704467100000|2024-01-05 15:05:00|2408.7|2407.5|2410.2|2409|2410.7|2409.5|2408.4|2407.2|264
1704467400000|2024-01-05 15:10:00|2410.4|2409.2|2408.7|2407.5|2410.9|2409.7|2408.7|2407.5|569
1704467700000|2024-01-05 15:15:00|2408.9|2407.7|2409.7|2408.5|2409.9|2408.7|2407.4|2406.2|295
1704468000000|2024-01-05 15:20:00|2409.2|2408|2407.2|2406|2409.7|2408.5|2406.4|2405.2|210
1704468300000|2024-01-05 15:25:00|2407.4|2406.2|2408.2|2407|2408.2|2407|2406.2|2405|152
1704468600000|2024-01-05 15:30:00|2407.7|2406.5|2409.7|2408.5|2410.2|2409|2407.2|2406|117
1704468900000|2024-01-05 15:35:00|2409.2|2408|2409.7|2408.5|2410.2|2409|2408.7|2407.5|119
1704469200000|2024-01-05 15:40:00|2409.4|2408.2|2409.7|2408.5|2410.4|2409.2|2409.2|2408|92
1704469500000|2024-01-05 15:45:00|2410.2|2409|2411.4|2410.2|2411.7|2410.5|2409.7|2408.5|176
1704469800000|2024-01-05 15:50:00|2411.7|2410.5|2411.2|2410|2412.2|2411|2410.2|2409|84
1704470100000|2024-01-05 15:55:00|2411.4|2410.2|2411.7|2410.5|2412.7|2411.5|2411.2|2410|145
1704470400000|2024-01-05 16:00:00|2411.9|2410.7|2413.4|2412.2|2414.7|2413.5|2411.2|2410|308
1704470700000|2024-01-05 16:05:00|2413.7|2412.5|2412.7|2411.5|2414.7|2413.5|2412.7|2411.5|269
1704471000000|2024-01-05 16:10:00|2413.2|2412|2412.2|2411|2413.2|2412|2411.7|2410.5|239
1704471300000|2024-01-05 16:15:00|2411.7|2410.5|2409.2|2408|2412.2|2411|2408.7|2407.5|275
1704471600000|2024-01-05 16:20:00|2408.9|2407.7|2409.7|2408.5|2410.7|2409.5|2408.7|2407.5|240
1704471900000|2024-01-05 16:25:00|2409.9|2408.7|2409.7|2408.5|2410.2|2409|2409.2|2408|142
1704472200000|2024-01-05 16:30:00|2410.2|2409|2410.2|2409|2410.2|2409|2409.2|2408|166
1704472500000|2024-01-05 16:35:00|2410.4|2409.2|2409.7|2408.5|2410.4|2409.2|2409.2|2408|79
1704472800000|2024-01-05 16:40:00|2409.4|2408.2|2409.2|2408|2409.7|2408.5|2408.9|2407.7|144
1704473100000|2024-01-05 16:45:00|2409.7|2408.5|2408.7|2407.5|2409.7|2408.5|2408.7|2407.5|129
1704473400000|2024-01-05 16:50:00|2408.9|2407.7|2410.2|2409|2410.2|2409|2408.7|2407.5|106
1704473700000|2024-01-05 16:55:00|2409.7|2408.5|2410.2|2409|2410.7|2409.5|2409.7|2408.5|175
1704474000000|2024-01-05 17:00:00|2409.9|2408.7|2409.7|2408.5|2410.2|2409|2409.7|2408.5|65
1704474300000|2024-01-05 17:05:00|2409.2|2408|2405.7|2404.5|2409.2|2408|2405.2|2404|75
1704474600000|2024-01-05 17:10:00|2405.2|2404|2405.7|2404.5|2407.2|2406|2405.2|2404|107
1704474900000|2024-01-05 17:15:00|2406.2|2405|2405.7|2404.5|2406.7|2405.5|2405.2|2404|88
1704475200000|2024-01-05 17:20:00|2405.2|2404|2405.7|2404.5|2406.2|2405|2404.7|2403.5|106
1704475500000|2024-01-05 17:25:00|2405.9|2404.7|2404.7|2403.5|2406.2|2405|2404.2|2403|168
1704475800000|2024-01-05 17:30:00|2404.4|2403.2|2404.7|2403.5|2404.7|2403.5|2403.7|2402.5|38
1704476100000|2024-01-05 17:35:00|2404.2|2403|2404.7|2403.5|2405.7|2404.5|2404.2|2403|54
1704476400000|2024-01-05 17:40:00|2405.2|2404|2405.7|2404.5|2406.2|2405|2404.7|2403.5|28
1704476700000|2024-01-05 17:45:00|2406.2|2405|2405.2|2404|2406.2|2405|2404.9|2403.7|38
1704477000000|2024-01-05 17:50:00|2405.4|2404.2|2405.2|2404|2406.4|2405.2|2405.2|2404|41
1704477300000|2024-01-05 17:55:00|2404.7|2403.5|2405.2|2404|2405.7|2404.5|2404.7|2403.5|64
1704477600000|2024-01-05 18:00:00|2404.7|2403.5|2403.7|2402.5|2404.9|2403.7|2403.2|2402|43
1704477900000|2024-01-05 18:05:00|2403.9|2402.7|2404.2|2403|2405.2|2404|2403.7|2402.5|16
1704478200000|2024-01-05 18:10:00|2404.7|2403.5|2404.7|2403.5|2405.2|2404|2404.7|2403.5|18
1704478500000|2024-01-05 18:15:00|2404.2|2403|2404.2|2403|2404.7|2403.5|2403.7|2402.5|45
1704478800000|2024-01-05 18:20:00|2404.7|2403.5|2404.7|2403.5|2404.7|2403.5|2404.2|2403|22
1704479100000|2024-01-05 18:25:00|2404.2|2403|2406.2|2405|2406.2|2405|2404.2|2403|61
1704479400000|2024-01-05 18:30:00|2406.4|2405.2|2407.7|2406.5|2409.2|2408|2406.4|2405.2|124
1704479700000|2024-01-05 18:35:00|2407.9|2406.7|2409.2|2408|2409.2|2408|2407.2|2406|28
1704480000000|2024-01-05 18:40:00|2408.9|2407.7|2408.2|2407|2409.2|2408|2408.2|2407|5
1704480300000|2024-01-05 18:45:00|2408.7|2407.5|2407.7|2406.5|2408.7|2407.5|2407.2|2406|30
1704480600000|2024-01-05 18:50:00|2407.9|2406.7|2407.7|2406.5|2408.2|2407|2407.2|2406|12
1704480900000|2024-01-05 18:55:00|2407.2|2406|2406.7|2405.5|2407.7|2406.5|2406.7|2405.5|13
1704481200000|2024-01-05 19:00:00|2406.4|2405.2|2406.7|2405.5|2407.2|2406|2406.4|2405.2|16
1704481500000|2024-01-05 19:05:00|2406.9|2405.7|2407.7|2406.5|2407.7|2406.5|2406.7|2405.5|47
1704481800000|2024-01-05 19:10:00|2408.2|2407|2408.2|2407|2408.4|2407.2|2407.2|2406|189
1704482100000|2024-01-05 19:15:00|2407.9|2406.7|2407.2|2406|2408.2|2407|2406.7|2405.5|86
1704482400000|2024-01-05 19:20:00|2406.9|2405.7|2406.7|2405.5|2407.2|2406|2406.2|2405|38
1704482700000|2024-01-05 19:25:00|2406.4|2405.2|2405.2|2404|2406.7|2405.5|2405.2|2404|42
1704483000000|2024-01-05 19:30:00|2404.7|2403.5|2404.2|2403|2404.7|2403.5|2403.7|2402.5|44
1704483300000|2024-01-05 19:35:00|2404.4|2403.2|2404.7|2403.5|2405.7|2404.5|2404.2|2403|139
1704483600000|2024-01-05 19:40:00|2404.2|2403|2403.7|2402.5|2404.7|2403.5|2403.2|2402|49
1704483900000|2024-01-05 19:45:00|2403.4|2402.2|2402.7|2401.5|2404.2|2403|2402.7|2401.5|15
1704484200000|2024-01-05 19:50:00|2402.2|2401|2400.7|2399.5|2402.7|2401.5|2400.7|2399.5|74
1704484500000|2024-01-05 19:55:00|2400.9|2399.7|2400.2|2399|2400.9|2399.7|2399.7|2398.5|49
1704484800000|2024-01-05 20:00:00|2399.7|2398.5|2399.2|2398|2400.4|2399.2|2398.7|2397.5|34
1704485100000|2024-01-05 20:05:00|2398.7|2397.5|2399.2|2398|2400.2|2399|2398.7|2397.5|58
1704485400000|2024-01-05 20:10:00|2399.4|2398.2|2400.2|2399|2400.7|2399.5|2399.2|2398|19
1704485700000|2024-01-05 20:15:00|2399.7|2398.5|2399.7|2398.5|2400.2|2399|2399.7|2398.5|24
1704486000000|2024-01-05 20:20:00|2400.2|2399|2399.2|2398|2400.2|2399|2399.2|2398|37
1704486300000|2024-01-05 20:25:00|2399.4|2398.2|2400.2|2399|2400.2|2399|2398.7|2397.5|23
1704486600000|2024-01-05 20:30:00|2399.9|2398.7|2399.2|2398|2400.2|2399|2397.9|2396.7|92
1704486900000|2024-01-05 20:35:00|2399.4|2398.2|2400.2|2399|2400.7|2399.5|2399.4|2398.2|52
1704487200000|2024-01-05 20:40:00|2400.7|2399.5|2401.2|2400|2401.2|2400|2400.2|2399|38
1704487500000|2024-01-05 20:45:00|2401.4|2400.2|2401.7|2400.5|2401.7|2400.5|2399.7|2398.5|88
1704487800000|2024-01-05 20:50:00|2401.2|2400|2402.5|2400.5|2402.7|2400.7|2400.7|2399.5|63
1704488100000|2024-01-05 20:55:00|2402.8|2400.8|2402.2|2400.2|2402.8|2400.8|2399.9|2397.9|0
1704488400000|2024-01-05 21:00:00|2402.4|2400.4|2403.6|2401.6|2403.6|2401.6|2401.9|2399.9|6
1704488700000|2024-01-05 21:05:00|2403.5|2401.5|2402.6|2400.6|2403.7|2401.7|2402.5|2400.5|0
1704489000000|2024-01-05 21:10:00|2402.5|2400.5|2402.5|2400.5|2402.7|2400.7|2402.3|2400.3|0
1704489300000|2024-01-05 21:15:00|2402.3|2400.3|2401.8|2399.8|2402.4|2400.4|2401.8|2399.8|0
1704489600000|2024-01-05 21:20:00|2402|2400|2402.4|2400.4|2402.4|2400.4|2402|2400|0
1704489900000|2024-01-05 21:25:00|2402.1|2400.1|2401.9|2399.9|2402.1|2400.1|2401.9|2399.9|0
1704490200000|2024-01-05 21:30:00|2402.1|2400.1|2401.3|2399.3|2402.2|2400.2|2401.3|2399.3|0
1704490500000|2024-01-05 21:35:00|2401.2|2399.2|2401.2|2399.2|2401.2|2399.2|2401|2399|0
1704490800000|2024-01-05 21:40:00|2401.3|2399.3|2401.3|2399.3|2401.6|2399.6|2401.3|2399.3|0
1704491100000|2024-01-05 21:45:00|2400.8|2398.8|2400.5|2398.5|2401.2|2399.2|2400.4|2398.4|0
1704491400000|2024-01-05 21:50:00|2400.8|2398.8|2401.5|2399.5|2401.5|2399.5|2400.8|2398.8|0
1704491700000|2024-01-05 21:55:00|2401.7|2399.7|2401.7|2399.7|2402|2400|2401.6|2399.6|0
1704668400000|2024-01-07 23:00:00|2399.7|2397.7|2399.9|2397.9|2400.1|2398.1|2399.7|2397.7|0
1704668700000|2024-01-07 23:05:00|2400|2398|2400.1|2398.1|2400.1|2398.1|2399.8|2397.8|0
1704669000000|2024-01-07 23:10:00|2400|2398|2400|2398|2400.1|2398.1|2399.6|2397.6|0
1704669300000|2024-01-07 23:15:00|2400.5|2398.5|2400.4|2398.4|2400.6|2398.6|2400.3|2398.3|0
1704669600000|2024-01-07 23:20:00|2400.3|2398.3|2400.4|2398.4|2400.4|2398.4|2400.2|2398.2|0
1704669900000|2024-01-07 23:25:00|2400.3|2398.3|2400.2|2398.2|2400.4|2398.4|2400.2|2398.2|0
1704670200000|2024-01-07 23:30:00|2400.5|2398.5|2401.5|2399.5|2401.9|2399.9|2400.2|2398.2|0
1704670500000|2024-01-07 23:35:00|2401.4|2399.4|2401.3|2399.3|2401.9|2399.9|2400.4|2398.4|0
1704670800000|2024-01-07 23:40:00|2401.2|2399.2|2400.4|2398.4|2401.6|2399.6|2400.2|2398.2|0
1704671100000|2024-01-07 23:45:00|2400.5|2398.5|2402|2400|2402|2400|2400.4|2398.4|0
1704671400000|2024-01-07 23:50:00|2402.1|2400.1|2402.4|2400.4|2402.4|2400.4|2402|2400|0
1704671700000|2024-01-07 23:55:00|2402.5|2400.5|2401.5|2399.5|2402.5|2400.5|2401.5|2399.5|0
1704672000000|2024-01-08 00:00:00|2401.6|2399.6|2402.8|2400.8|2403.1|2401.1|2401.2|2399.2|0
1704672300000|2024-01-08 00:05:00|2402.6|2400.6|2402.5|2400.5|2402.6|2400.6|2401.8|2399.8|0
1704672600000|2024-01-08 00:10:00|2402.4|2400.4|2402.9|2400.9|2402.9|2400.9|2402.1|2400.1|0
1704672900000|2024-01-08 00:15:00|2403.2|2401.2|2402.4|2400.4|2403.2|2401.2|2401.9|2399.9|0
1704673200000|2024-01-08 00:20:00|2402.2|2400.2|2401.8|2399.8|2402.4|2400.4|2401.5|2399.5|0
1704673500000|2024-01-08 00:25:00|2402|2400|2401.5|2399.5|2402|2400|2401.5|2399.5|0
1704673800000|2024-01-08 00:30:00|2401.4|2399.4|2402|2400|2402.3|2400.3|2401.4|2399.4|0
1704674100000|2024-01-08 00:35:00|2401.9|2399.9|2401.7|2399.7|2401.9|2399.9|2401.4|2399.4|0
1704674400000|2024-01-08 00:40:00|2401.8|2399.8|2402.1|2400.1|2402.2|2400.2|2401.7|2399.7|0
1704674700000|2024-01-08 00:45:00|2402.2|2400.2|2402.9|2400.9|2402.9|2400.9|2402.2|2400.2|0
1704675000000|2024-01-08 00:50:00|2402.6|2400.6|2402.1|2400.1|2402.9|2400.9|2402.1|2400.1|0
1704675300000|2024-01-08 00:55:00|2402|2400|2402.5|2400.5|2402.6|2400.6|2401.7|2399.7|0
1704675600000|2024-01-08 01:00:00|2402.4|2400.4|2402.6|2400.6|2402.8|2400.8|2401.9|2399.9|0
1704675900000|2024-01-08 01:05:00|2402.4|2400.4|2403|2401|2403|2401|2402.1|2400.1|0
1704676200000|2024-01-08 01:10:00|2402.9|2400.9|2403.1|2401.1|2403.1|2401.1|2402.6|2400.6|0
1704676500000|2024-01-08 01:15:00|2402.8|2400.8|2403.1|2401.1|2403.4|2401.4|2402.6|2400.6|0
1704676800000|2024-01-08 01:20:00|2403|2401|2402.9|2400.9|2403|2401|2402.2|2400.2|0
1704677100000|2024-01-08 01:25:00|2403|2401|2402.5|2400.5|2403|2401|2402.5|2400.5|0
1704677400000|2024-01-08 01:30:00|2402.3|2400.3|2401.6|2399.6|2402.3|2400.3|2401|2399|0
1704677700000|2024-01-08 01:35:00|2401.4|2399.4|2400.9|2398.9|2401.4|2399.4|2400.7|2398.7|0
1704678000000|2024-01-08 01:40:00|2400.7|2398.7|2400.3|2398.3|2400.9|2398.9|2399.9|2397.9|0
1704678300000|2024-01-08 01:45:00|2400.2|2398.2|2399.5|2397.5|2400.3|2398.3|2399.4|2397.4|0
1704678600000|2024-01-08 01:50:00|2399.4|2397.4|2398.7|2396.7|2399.4|2397.4|2398.7|2396.7|0
1704678900000|2024-01-08 01:55:00|2398.5|2396.5|2397|2395|2399.3|2397.3|2396.8|2394.8|0
1704679200000|2024-01-08 02:00:00|2396.9|2394.9|2397.6|2395.6|2397.8|2395.8|2396.8|2394.8|0
1704679500000|2024-01-08 02:05:00|2397.8|2395.8|2397.1|2395.1|2397.9|2395.9|2396.8|2394.8|0
1704679800000|2024-01-08 02:10:00|2397.2|2395.2|2396.7|2394.7|2397.3|2395.3|2396.4|2394.4|0
1704680100000|2024-01-08 02:15:00|2396.5|2394.5|2397.8|2395.8|2397.9|2395.9|2396.4|2394.4|0
1704680400000|2024-01-08 02:20:00|2397.7|2395.7|2397.3|2395.3|2397.9|2395.9|2396.8|2394.8|0
1704680700000|2024-01-08 02:25:00|2397.4|2395.4|2396.9|2394.9|2397.6|2395.6|2396.8|2394.8|0
1704681000000|2024-01-08 02:30:00|2396.8|2394.8|2396.8|2394.8|2396.8|2394.8|2396.2|2394.2|0
1704681300000|2024-01-08 02:35:00|2396.7|2394.7|2396.7|2394.7|2396.8|2394.8|2396.3|2394.3|0
1704681600000|2024-01-08 02:40:00|2396.6|2394.6|2395.9|2393.9|2396.7|2394.7|2395.9|2393.9|0
1704681900000|2024-01-08 02:45:00|2396|2394|2396|2394|2396.7|2394.7|2395.9|2393.9|0
1704682200000|2024-01-08 02:50:00|2396.3|2394.3|2396.2|2394.2|2396.6|2394.6|2396.2|2394.2|0
1704682500000|2024-01-08 02:55:00|2396.4|2394.4|2396.8|2394.8|2397.1|2395.1|2396.4|2394.4|0
1704682800000|2024-01-08 03:00:00|2396.7|2394.7|2396.2|2394.2|2396.8|2394.8|2396.1|2394.1|0
1704683100000|2024-01-08 03:05:00|2396.1|2394.1|2395.7|2393.7|2396.3|2394.3|2395.4|2393.4|0
1704683400000|2024-01-08 03:10:00|2395.6|2393.6|2395.4|2393.4|2395.7|2393.7|2395.3|2393.3|0
1704683700000|2024-01-08 03:15:00|2395.5|2393.5|2396.2|2394.2|2396.2|2394.2|2395.4|2393.4|0
1704684000000|2024-01-08 03:20:00|2396.1|2394.1|2395.1|2393.1|2396.1|2394.1|2394.5|2392.5|0
1704684300000|2024-01-08 03:25:00|2395.2|2393.2|2395.4|2393.4|2395.4|2393.4|2395.2|2393.2|0
1704684600000|2024-01-08 03:30:00|2395.2|2393.2|2394.6|2392.6|2395.5|2393.5|2394.3|2392.3|0
1704684900000|2024-01-08 03:35:00|2394.5|2392.5|2394.5|2392.5|2395.2|2393.2|2394.1|2392.1|0
1704685200000|2024-01-08 03:40:00|2394.4|2392.4|2394.3|2392.3|2394.5|2392.5|2394|2392|0
1704685500000|2024-01-08 03:45:00|2394.4|2392.4|2394.8|2392.8|2394.8|2392.8|2394.4|2392.4|0
1704685800000|2024-01-08 03:50:00|2394.5|2392.5|2394.7|2392.7|2395|2393|2394|2392|0
1704686100000|2024-01-08 03:55:00|2394.6|2392.6|2395|2393|2395.2|2393.2|2394.4|2392.4|0
1704686400000|2024-01-08 04:00:00|2394.9|2392.9|2394.4|2392.4|2394.9|2392.9|2394.3|2392.3|0
1704686700000|2024-01-08 04:05:00|2394.2|2392.2|2394.9|2392.9|2394.9|2392.9|2394|2392|0
1704687000000|2024-01-08 04:10:00|2394.7|2392.7|2395.3|2393.3|2395.4|2393.4|2394.6|2392.6|0
1704687300000|2024-01-08 04:15:00|2395.4|2393.4|2395.9|2393.9|2396.5|2394.5|2395.4|2393.4|0
1704687600000|2024-01-08 04:20:00|2396|2394|2396.9|2394.9|2396.9|2394.9|2396|2394|0
1704687900000|2024-01-08 04:25:00|2396.8|2394.8|2396.9|2394.9|2397|2395|2396.7|2394.7|0
1704688200000|2024-01-08 04:30:00|2396.7|2394.7|2396.7|2394.7|2396.7|2394.7|2396.5|2394.5|0
1704688500000|2024-01-08 04:35:00|2396.6|2394.6|2396.9|2394.9|2397|2395|2396.5|2394.5|0
1704688800000|2024-01-08 04:40:00|2397|2395|2396.8|2394.8|2397|2395|2396.8|2394.8|0
1704689100000|2024-01-08 04:45:00|2397|2395|2397.3|2395.3|2397.3|2395.3|2396.8|2394.8|0
1704689400000|2024-01-08 04:50:00|2397.1|2395.1|2396.7|2394.7|2397.3|2395.3|2396.7|2394.7|0
1704689700000|2024-01-08 04:55:00|2396.8|2394.8|2396.8|2394.8|2396.8|2394.8|2396.7|2394.7|0
1704690000000|2024-01-08 05:00:00|2396.2|2394.2|2396.1|2394.1|2396.4|2394.4|2395.7|2393.7|0
1704690300000|2024-01-08 05:05:00|2396|2394|2396.1|2394.1|2396.6|2394.6|2395.8|2393.8|0
1704690600000|2024-01-08 05:10:00|2395.9|2393.9|2396.4|2394.4|2396.4|2394.4|2395.8|2393.8|0
1704690900000|2024-01-08 05:15:00|2396.3|2394.3|2396.7|2394.7|2396.8|2394.8|2396.3|2394.3|0
1704691200000|2024-01-08 05:20:00|2396.6|2394.6|2395.9|2393.9|2396.8|2394.8|2395.9|2393.9|0
1704691500000|2024-01-08 05:25:00|2395.7|2393.7|2395.9|2393.9|2395.9|2393.9|2395.7|2393.7|0
1704691800000|2024-01-08 05:30:00|2396|2394|2395.6|2393.6|2396.4|2394.4|2395.6|2393.6|0
1704692100000|2024-01-08 05:35:00|2395.5|2393.5|2394.5|2392.5|2395.5|2393.5|2394.3|2392.3|0
1704692400000|2024-01-08 05:40:00|2394.6|2392.6|2394.8|2392.8|2395|2393|2394.6|2392.6|0
1704692700000|2024-01-08 05:45:00|2394.7|2392.7|2395.3|2393.3|2395.3|2393.3|2394.6|2392.6|0
1704693000000|2024-01-08 05:50:00|2395|2393|2395|2393|2395.5|2393.5|2395|2393|0
1704693300000|2024-01-08 05:55:00|2395.1|2393.1|2394.2|2392.2|2395.1|2393.1|2394.1|2392.1|0
1704693600000|2024-01-08 06:00:00|2394.4|2392.4|2392.7|2390.7|2394.5|2392.5|2392.3|2390.3|0
1704693900000|2024-01-08 06:05:00|2392.6|2390.6|2394.2|2392.2|2394.3|2392.3|2392.6|2390.6|0
1704694200000|2024-01-08 06:10:00|2394|2392|2393.4|2391.4|2394|2392|2393.1|2391.1|0
1704694500000|2024-01-08 06:15:00|2393.5|2391.5|2394.2|2392.2|2394.4|2392.4|2393.5|2391.5|0
1704694800000|2024-01-08 06:20:00|2394|2392|2393.5|2391.5|2394.2|2392.2|2393.4|2391.4|0
1704695100000|2024-01-08 06:25:00|2393.6|2391.6|2393.3|2391.3|2393.9|2391.9|2393.1|2391.1|0
1704695400000|2024-01-08 06:30:00|2393.2|2391.2|2393.6|2391.6|2393.7|2391.7|2393.1|2391.1|0
1704695700000|2024-01-08 06:35:00|2393.7|2391.7|2393.2|2391.2|2394.1|2392.1|2392.8|2390.8|0
1704696000000|2024-01-08 06:40:00|2393.3|2391.3|2392.5|2390.5|2393.3|2391.3|2392.2|2390.2|0
1704696300000|2024-01-08 06:45:00|2392|2390|2392.5|2390.5|2392.6|2390.6|2391.7|2389.7|0
1704696600000|2024-01-08 06:50:00|2392.7|2390.7|2393.3|2391.3|2393.5|2391.5|2392.7|2390.7|0
1704696900000|2024-01-08 06:55:00|2393.4|2391.4|2391.9|2389.9|2393.5|2391.5|2391.7|2389.7|0
1704697200000|2024-01-08 07:00:00|2392|2390|2392.7|2390.7|2392.9|2390.9|2391.5|2389.5|0
1704697500000|2024-01-08 07:05:00|2392.9|2390.9|2393|2391|2393.6|2391.6|2392.7|2390.7|0
1704697800000|2024-01-08 07:10:00|2393.1|2391.1|2393.8|2391.8|2394.1|2392.1|2393|2391|0
1704698100000|2024-01-08 07:15:00|2394|2392|2393.4|2391.4|2394.1|2392.1|2393.4|2391.4|0
1704698400000|2024-01-08 07:20:00|2393.5|2391.5|2394|2392|2394|2392|2393.4|2391.4|0
1704698700000|2024-01-08 07:25:00|2393.9|2391.9|2393.6|2391.6|2394.6|2392.6|2393.5|2391.5|0
1704699000000|2024-01-08 07:30:00|2393.7|2391.7|2393.7|2391.7|2394.2|2392.2|2393.6|2391.6|0
1704699300000|2024-01-08 07:35:00|2393.6|2391.6|2392.5|2390.5|2393.6|2391.6|2392.3|2390.3|0
1704699600000|2024-01-08 07:40:00|2392.6|2390.6|2392.8|2390.8|2393|2391|2392.4|2390.4|0
1704699900000|2024-01-08 07:45:00|2392.9|2390.9|2393.8|2391.8|2393.8|2391.8|2392.9|2390.9|0
1704700200000|2024-01-08 07:50:00|2393.7|2391.7|2394.5|2392.5|2394.7|2392.7|2393.7|2391.7|0
1704700500000|2024-01-08 07:55:00|2394.3|2392.3|2393.3|2391.3|2394.7|2392.7|2393.3|2391.3|0
1704700800000|2024-01-08 08:00:00|2393.5|2391.5|2395.5|2393.5|2395.9|2393.9|2393.2|2391.2|0
1704701100000|2024-01-08 08:05:00|2395.7|2393.7|2394.9|2392.9|2395.8|2393.8|2394.1|2392.1|0
1704701400000|2024-01-08 08:10:00|2395|2393|2394.6|2392.6|2395.8|2393.8|2393.4|2391.4|0
1704701700000|2024-01-08 08:15:00|2394.7|2392.7|2395.7|2393.7|2396.5|2394.5|2393.9|2391.9|0
1704702000000|2024-01-08 08:20:00|2395.8|2393.8|2396.3|2394.3|2396.6|2394.6|2395.6|2393.6|0
1704702300000|2024-01-08 08:25:00|2396.4|2394.4|2396|2394|2396.5|2394.5|2395.1|2393.1|0
1704702600000|2024-01-08 08:30:00|2395.8|2393.8|2395.1|2393.1|2395.9|2393.9|2393.9|2391.9|0
1704702900000|2024-01-08 08:35:00|2395.2|2393.2|2395|2393|2395.6|2393.6|2394.6|2392.6|0
1704703200000|2024-01-08 08:40:00|2395.1|2393.1|2394.3|2392.3|2396.1|2394.1|2394|2392|0
1704703500000|2024-01-08 08:45:00|2394.4|2392.4|2394.9|2392.9|2394.9|2392.9|2393.6|2391.6|0
1704703800000|2024-01-08 08:50:00|2394.8|2392.8|2394.2|2392.2|2395.2|2393.2|2394|2392|0
1704704100000|2024-01-08 08:55:00|2394.3|2392.3|2394.1|2392.1|2394.6|2392.6|2393.8|2391.8|0
1704704400000|2024-01-08 09:00:00|2394.2|2392.2|2392.8|2390.8|2394.2|2392.2|2392.7|2390.7|0
1704704700000|2024-01-08 09:05:00|2392.7|2390.7|2393.9|2391.9|2394.1|2392.1|2392.4|2390.4|0
1704705000000|2024-01-08 09:10:00|2393.8|2391.8|2393.1|2391.1|2394|2392|2392.8|2390.8|0
1704705300000|2024-01-08 09:15:00|2392.9|2390.9|2392.7|2390.7|2393.7|2391.7|2392.7|2390.7|0
1704705600000|2024-01-08 09:20:00|2392.6|2390.6|2391.5|2389.5|2393.1|2391.1|2391.1|2389.1|0
1704705900000|2024-01-08 09:25:00|2391.4|2389.4|2391|2389|2392|2390|2390.8|2388.8|0
1704706200000|2024-01-08 09:30:00|2390.9|2388.9|2388.2|2386.2|2390.9|2388.9|2388|2386|0
1704706500000|2024-01-08 09:35:00|2388.1|2386.1|2388.7|2386.7|2389.1|2387.1|2387.9|2385.9|0
1704706800000|2024-01-08 09:40:00|2388.8|2386.8|2389.9|2387.9|2390.4|2388.4|2388.6|2386.6|0
1704707100000|2024-01-08 09:45:00|2389.8|2387.8|2389.6|2387.6|2390.8|2388.8|2389.5|2387.5|0
1704707400000|2024-01-08 09:50:00|2389.7|2387.7|2391.1|2389.1|2391.2|2389.2|2389.6|2387.6|0
1704707700000|2024-01-08 09:55:00|2391.2|2389.2|2390.9|2388.9|2391.2|2389.2|2390.7|2388.7|0
1704708000000|2024-01-08 10:00:00|2390.8|2388.8|2391.7|2389.7|2391.9|2389.9|2390.8|2388.8|0
1704708300000|2024-01-08 10:05:00|2391.8|2389.8|2391.3|2389.3|2392|2390|2391.1|2389.1|0
1704708600000|2024-01-08 10:10:00|2391.4|2389.4|2391.3|2389.3|2391.7|2389.7|2390.7|2388.7|0
1704708900000|2024-01-08 10:15:00|2391.4|2389.4|2391.7|2389.7|2392.1|2390.1|2390.7|2388.7|0
1704709200000|2024-01-08 10:20:00|2391.9|2389.9|2392.2|2390.2|2392.5|2390.5|2391.7|2389.7|0
1704709500000|2024-01-08 10:25:00|2392.3|2390.3|2392.4|2390.4|2392.7|2390.7|2392.1|2390.1|0
1704709800000|2024-01-08 10:30:00|2392.5|2390.5|2392.5|2390.5|2392.9|2390.9|2392.1|2390.1|0
1704710100000|2024-01-08 10:35:00|2392.6|2390.6|2393.2|2391.2|2393.4|2391.4|2392.1|2390.1|0
1704710400000|2024-01-08 10:40:00|2393.1|2391.1|2392.8|2390.8|2393.4|2391.4|2392.6|2390.6|0
1704710700000|2024-01-08 10:45:00|2392.9|2390.9|2392.1|2390.1|2393.2|2391.2|2392.1|2390.1|0
1704711000000|2024-01-08 10:50:00|2392.2|2390.2|2392.1|2390.1|2392.4|2390.4|2391.7|2389.7|0
1704711300000|2024-01-08 10:55:00|2392.2|2390.2|2391.7|2389.7|2392.2|2390.2|2391.7|2389.7|0
1704711600000|2024-01-08 11:00:00|2391.9|2389.9|2390.7|2388.7|2392|2390|2390.6|2388.6|0
1704711900000|2024-01-08 11:05:00|2390.6|2388.6|2391.6|2389.6|2391.7|2389.7|2390.6|2388.6|0
1704712200000|2024-01-08 11:10:00|2391.7|2389.7|2393.2|2391.2|2393.3|2391.3|2391.7|2389.7|0
1704712500000|2024-01-08 11:15:00|2393.1|2391.1|2392.4|2390.4|2393.3|2391.3|2392.4|2390.4|0
1704712800000|2024-01-08 11:20:00|2392.5|2390.5|2392.6|2390.6|2393.2|2391.2|2392.3|2390.3|0
1704713100000|2024-01-08 11:25:00|2392.7|2390.7|2393.2|2391.2|2393.2|2391.2|2392.5|2390.5|0
1704713400000|2024-01-08 11:30:00|2393.1|2391.1|2393.5|2391.5|2393.5|2391.5|2392.9|2390.9|0
1704713700000|2024-01-08 11:35:00|2393.4|2391.4|2393.9|2391.9|2394.1|2392.1|2393.2|2391.2|0
1704714000000|2024-01-08 11:40:00|2394|2392|2395|2393|2395.1|2393.1|2393.9|2391.9|0
1704714300000|2024-01-08 11:45:00|2395.1|2393.1|2395.2|2393.2|2395.5|2393.5|2394.8|2392.8|0
1704714600000|2024-01-08 11:50:00|2395.3|2393.3|2394.9|2392.9|2395.3|2393.3|2394.7|2392.7|0
1704714900000|2024-01-08 11:55:00|2395.2|2393.2|2395.1|2393.1|2395.2|2393.2|2394.9|2392.9|0
1704715200000|2024-01-08 12:00:00|2395.2|2393.2|2395.4|2393.4|2395.5|2393.5|2394.9|2392.9|0
1704715500000|2024-01-08 12:05:00|2395.3|2393.3|2396.9|2394.9|2396.9|2394.9|2395.3|2393.3|0
1704715800000|2024-01-08 12:10:00|2397|2395|2397.2|2395.2|2397.2|2395.2|2396.5|2394.5|0
1704716100000|2024-01-08 12:15:00|2397|2395|2396.6|2394.6|2397.2|2395.2|2396.3|2394.3|0
1704716400000|2024-01-08 12:20:00|2396.5|2394.5|2396.4|2394.4|2396.9|2394.9|2396.1|2394.1|0
1704716700000|2024-01-08 12:25:00|2396.3|2394.3|2396.3|2394.3|2396.5|2394.5|2396|2394|0
1704717000000|2024-01-08 12:30:00|2396.5|2394.5|2395.6|2393.6|2396.6|2394.6|2395.4|2393.4|0
1704717300000|2024-01-08 12:35:00|2395.7|2393.7|2395.2|2393.2|2395.7|2393.7|2394.9|2392.9|0
1704717600000|2024-01-08 12:40:00|2395.3|2393.3|2394.9|2392.9|2395.5|2393.5|2394.8|2392.8|0
1704717900000|2024-01-08 12:45:00|2395.1|2393.1|2395|2393|2395.5|2393.5|2394.9|2392.9|0
1704718200000|2024-01-08 12:50:00|2395.1|2393.1|2394.4|2392.4|2395.1|2393.1|2394.1|2392.1|0
1704718500000|2024-01-08 12:55:00|2394.6|2392.6|2396.6|2394.6|2396.8|2394.8|2394.6|2392.6|0
1704718800000|2024-01-08 13:00:00|2396.7|2394.7|2397|2395|2397.1|2395.1|2396.7|2394.7|0
1704719100000|2024-01-08 13:05:00|2396.9|2394.9|2396.3|2394.3|2397|2395|2396.1|2394.1|0
1704719400000|2024-01-08 13:10:00|2396.4|2394.4|2396.8|2394.8|2396.9|2394.9|2396.3|2394.3|0
1704719700000|2024-01-08 13:15:00|2397|2395|2397.8|2395.8|2397.8|2395.8|2397|2395|0
1704720000000|2024-01-08 13:20:00|2397.7|2395.7|2398.5|2396.5|2398.5|2396.5|2397.7|2395.7|0
1704720300000|2024-01-08 13:25:00|2398.4|2396.4|2397.1|2395.1|2398.6|2396.6|2397|2395|0
1704720600000|2024-01-08 13:30:00|2396.8|2394.8|2397.4|2395.4|2397.7|2395.7|2396.8|2394.8|0
1704720900000|2024-01-08 13:35:00|2397.3|2395.3|2397.4|2395.4|2397.4|2395.4|2396.9|2394.9|0
1704721200000|2024-01-08 13:40:00|2397.3|2395.3|2397.9|2395.9|2398.2|2396.2|2397.3|2395.3|0
1704721500000|2024-01-08 13:45:00|2397.8|2395.8|2396.7|2394.7|2397.9|2395.9|2396.7|2394.7|0
1704721800000|2024-01-08 13:50:00|2396.8|2394.8|2396.8|2394.8|2397.5|2395.5|2396.6|2394.6|0
1704722100000|2024-01-08 13:55:00|2396.7|2394.7|2396.3|2394.3|2397.1|2395.1|2396|2394|0
1704722400000|2024-01-08 14:00:00|2396.4|2394.4|2396.5|2394.5|2397.8|2395.8|2396.3|2394.3|0
1704722700000|2024-01-08 14:05:00|2396.6|2394.6|2397|2395|2397|2395|2396.3|2394.3|0
1704723000000|2024-01-08 14:10:00|2396.9|2394.9|2397.8|2395.8|2397.9|2395.9|2396.9|2394.9|0
1704723300000|2024-01-08 14:15:00|2397.9|2395.9|2398.8|2396.8|2398.9|2396.9|2397.9|2395.9|0
1704723600000|2024-01-08 14:20:00|2398.9|2396.9|2399.1|2397.1|2399.3|2397.3|2398.8|2396.8|0
1704723900000|2024-01-08 14:25:00|2399.2|2397.2|2399.5|2397.5|2399.5|2397.5|2398.8|2396.8|0
1704724200000|2024-01-08 14:30:00|2399.4|2397.4|2401.5|2399.5|2401.6|2399.6|2399|2397|0
1704724500000|2024-01-08 14:35:00|2401.6|2399.6|2400.1|2398.1|2401.7|2399.7|2399.6|2397.6|0
1704724800000|2024-01-08 14:40:00|2400.2|2398.2|2399.6|2397.6|2400.3|2398.3|2398|2396|0
1704725100000|2024-01-08 14:45:00|2399.7|2397.7|2400.3|2398.3|2401.3|2399.3|2399.6|2397.6|0
1704725400000|2024-01-08 14:50:00|2400.1|2398.1|2399.5|2397.5|2400.8|2398.8|2399|2397|0
1704725700000|2024-01-08 14:55:00|2399.6|2397.6|2402.5|2400.5|2402.6|2400.6|2399.4|2397.4|0
1704726000000|2024-01-08 15:00:00|2402.6|2400.6|2402.9|2400.9|2402.9|2400.9|2401.5|2399.5|0
1704726300000|2024-01-08 15:05:00|2403|2401|2403.5|2401.5|2403.7|2401.7|2402.6|2400.6|0
1704726600000|2024-01-08 15:10:00|2403.6|2401.6|2402.6|2400.6|2404.3|2402.3|2402.3|2400.3|0
1704726900000|2024-01-08 15:15:00|2402.7|2400.7|2403.3|2401.3|2403.5|2401.5|2401.9|2399.9|0
1704727200000|2024-01-08 15:20:00|2403.2|2401.2|2404.5|2402.5|2404.6|2402.6|2402.9|2400.9|0
1704727500000|2024-01-08 15:25:00|2404.3|2402.3|2404.4|2402.4|2405.2|2403.2|2404.3|2402.3|0
1704727800000|2024-01-08 15:30:00|2404.5|2402.5|2406.1|2404.1|2406.2|2404.2|2404.5|2402.5|0
1704728100000|2024-01-08 15:35:00|2406|2404|2406.2|2404.2|2406.2|2404.2|2405.3|2403.3|0
1704728400000|2024-01-08 15:40:00|2406|2404|2406.4|2404.4|2406.5|2404.5|2405.9|2403.9|0
1704728700000|2024-01-08 15:45:00|2406.5|2404.5|2407.8|2405.8|2407.9|2405.9|2406.5|2404.5|0
1704729000000|2024-01-08 15:50:00|2408|2406|2407.2|2405.2|2408.2|2406.2|2407.2|2405.2|0
1704729300000|2024-01-08 15:55:00|2407.3|2405.3|2406.6|2404.6|2407.3|2405.3|2406.3|2404.3|0
1704729600000|2024-01-08 16:00:00|2406.7|2404.7|2405.3|2403.3|2406.8|2404.8|2405.1|2403.1|0
1704729900000|2024-01-08 16:05:00|2405.6|2403.6|2406.1|2404.1|2407.3|2405.3|2405.6|2403.6|0
1704730200000|2024-01-08 16:10:00|2406.2|2404.2|2406|2404|2406.2|2404.2|2405|2403|0
1704730500000|2024-01-08 16:15:00|2405.9|2403.9|2406.4|2404.4|2406.6|2404.6|2405.7|2403.7|0
1704730800000|2024-01-08 16:20:00|2406.5|2404.5|2405.8|2403.8|2407.1|2405.1|2405.5|2403.5|0
1704731100000|2024-01-08 16:25:00|2405.9|2403.9|2407.3|2405.3|2407.3|2405.3|2405.8|2403.8|0
1704731400000|2024-01-08 16:30:00|2407.1|2405.1|2407.3|2405.3|2407.6|2405.6|2406.8|2404.8|0
1704731700000|2024-01-08 16:35:00|2407.6|2405.6|2407.1|2405.1|2407.6|2405.6|2406.5|2404.5|0
1704732000000|2024-01-08 16:40:00|2407|2405|2406.9|2404.9|2407.2|2405.2|2406.6|2404.6|0
1704732300000|2024-01-08 16:45:00|2406.8|2404.8|2408.3|2406.3|2408.4|2406.4|2406.8|2404.8|0
1704732600000|2024-01-08 16:50:00|2408.4|2406.4|2408.7|2406.7|2408.7|2406.7|2407.9|2405.9|0
1704732900000|2024-01-08 16:55:00|2408.8|2406.8|2409.1|2407.1|2409.1|2407.1|2408.3|2406.3|0
1704733200000|2024-01-08 17:00:00|2409.4|2407.4|2409.7|2407.7|2409.8|2407.8|2408.6|2406.6|0
1704733500000|2024-01-08 17:05:00|2409.5|2407.5|2409.7|2407.7|2410|2408|2409|2407|0
1704733800000|2024-01-08 17:10:00|2409.5|2407.5|2410.1|2408.1|2410.5|2408.5|2409.5|2407.5|0
1704734100000|2024-01-08 17:15:00|2410.2|2408.2|2410.7|2408.7|2410.7|2408.7|2409.9|2407.9|0
1704734400000|2024-01-08 17:20:00|2410.5|2408.5|2409.4|2407.4|2410.5|2408.5|2408.9|2406.9|0
1704734700000|2024-01-08 17:25:00|2409.5|2407.5|2409.7|2407.7|2409.8|2407.8|2409|2407|0
1704735000000|2024-01-08 17:30:00|2409.8|2407.8|2410.7|2408.7|2410.7|2408.7|2409.7|2407.7|0
1704735300000|2024-01-08 17:35:00|2410.6|2408.6|2411.6|2409.6|2411.6|2409.6|2410.6|2408.6|0
1704735600000|2024-01-08 17:40:00|2411.5|2409.5|2411.8|2409.8|2412.1|2410.1|2411.5|2409.5|0
1704735900000|2024-01-08 17:45:00|2411.9|2409.9|2411.8|2409.8|2412.2|2410.2|2411.8|2409.8|0
1704736200000|2024-01-08 17:50:00|2411.9|2409.9|2413|2411|2413.1|2411.1|2411.8|2409.8|0
1704736500000|2024-01-08 17:55:00|2413.1|2411.1|2413.4|2411.4|2413.4|2411.4|2412.9|2410.9|0
1704736800000|2024-01-08 18:00:00|2413.5|2411.5|2414.1|2412.1|2414.2|2412.2|2413.4|2411.4|0
1704737100000|2024-01-08 18:05:00|2414.2|2412.2|2414|2412|2414.4|2412.4|2414|2412|0
1704737400000|2024-01-08 18:10:00|2413.9|2411.9|2414|2412|2414.4|2412.4|2413.2|2411.2|0
1704737700000|2024-01-08 18:15:00|2413.9|2411.9|2413.6|2411.6|2414|2412|2413.4|2411.4|0
1704738000000|2024-01-08 18:20:00|2413.5|2411.5|2413.7|2411.7|2414.3|2412.3|2413.4|2411.4|0
1704738300000|2024-01-08 18:25:00|2413.8|2411.8|2413.2|2411.2|2413.8|2411.8|2413|2411|0
1704738600000|2024-01-08 18:30:00|2413.3|2411.3|2413.8|2411.8|2413.8|2411.8|2413.1|2411.1|0
1704738900000|2024-01-08 18:35:00|2413.7|2411.7|2414|2412|2414|2412|2413.7|2411.7|0
1704739200000|2024-01-08 18:40:00|2414.2|2412.2|2414.1|2412.1|2414.3|2412.3|2414|2412|0
1704739500000|2024-01-08 18:45:00|2414.2|2412.2|2414.8|2412.8|2415|2413|2414.1|2412.1|0
1704739800000|2024-01-08 18:50:00|2414.7|2412.7|2414.9|2412.9|2415.1|2413.1|2414.4|2412.4|0
1704740100000|2024-01-08 18:55:00|2414.7|2412.7|2415.1|2413.1|2415.4|2413.4|2414.5|2412.5|0
1704740400000|2024-01-08 19:00:00|2415.4|2413.4|2415.1|2413.1|2415.6|2413.6|2415|2413|0
1704740700000|2024-01-08 19:05:00|2415|2413|2415.7|2413.7|2415.9|2413.9|2415|2413|0
1704741000000|2024-01-08 19:10:00|2416|2414|2416.9|2414.9|2417.2|2415.2|2415.9|2413.9|0
1704741300000|2024-01-08 19:15:00|2417|2415|2417.7|2415.7|2417.7|2415.7|2416.9|2414.9|0
1704741600000|2024-01-08 19:20:00|2417.6|2415.6|2417.8|2415.8|2417.8|2415.8|2416.9|2414.9|0
1704741900000|2024-01-08 19:25:00|2418|2416|2418.5|2416.5|2418.7|2416.7|2417.8|2415.8|0
1704742200000|2024-01-08 19:30:00|2418.8|2416.8|2419.1|2417.1|2419.3|2417.3|2418.6|2416.6|0
1704742500000|2024-01-08 19:35:00|2419.3|2417.3|2419.7|2417.7|2419.9|2417.9|2419|2417|0
1704742800000|2024-01-08 19:40:00|2419.8|2417.8|2419.9|2417.9|2420.3|2418.3|2419.6|2417.6|0
1704743100000|2024-01-08 19:45:00|2420|2418|2420.2|2418.2|2420.3|2418.3|2419.9|2417.9|0
1704743400000|2024-01-08 19:50:00|2420|2418|2420.8|2418.8|2420.9|2418.9|2419.6|2417.6|0
1704743700000|2024-01-08 19:55:00|2421.1|2419.1|2421.1|2419.1|2421.7|2419.7|2420.8|2418.8|0
1704744000000|2024-01-08 20:00:00|2421|2419|2421.1|2419.1|2421.4|2419.4|2420.5|2418.5|0
1704744300000|2024-01-08 20:05:00|2421.2|2419.2|2421|2419|2421.4|2419.4|2420.6|2418.6|0
1704744600000|2024-01-08 20:10:00|2421.1|2419.1|2420.9|2418.9|2421.5|2419.5|2420.6|2418.6|0
1704744900000|2024-01-08 20:15:00|2420.6|2418.6|2421.4|2419.4|2421.6|2419.6|2420.6|2418.6|0
1704745200000|2024-01-08 20:20:00|2421.3|2419.3|2421.4|2419.4|2421.7|2419.7|2421.3|2419.3|0
1704745500000|2024-01-08 20:25:00|2421.5|2419.5|2421|2419|2421.7|2419.7|2421|2419|0
1704745800000|2024-01-08 20:30:00|2421.2|2419.2|2422.4|2420.4|2422.4|2420.4|2421|2419|0
1704746100000|2024-01-08 20:35:00|2422.3|2420.3|2424|2422|2424.2|2422.2|2422.3|2420.3|0
1704746400000|2024-01-08 20:40:00|2424.3|2422.3|2424.4|2422.4|2425.1|2423.1|2424|2422|0
1704746700000|2024-01-08 20:45:00|2424.3|2422.3|2423.3|2421.3|2424.4|2422.4|2422.8|2420.8|0
1704747000000|2024-01-08 20:50:00|2423.4|2421.4|2426|2424|2426.2|2424.2|2423.1|2421.1|0
1704747300000|2024-01-08 20:55:00|2425.9|2423.9|2425.8|2423.8|2427.6|2425.6|2425.3|2423.3|0
1704747600000|2024-01-08 21:00:00|2425.5|2423.5|2425.3|2423.3|2426|2424|2425|2423|0
1704747900000|2024-01-08 21:05:00|2425.4|2423.4|2425.2|2423.2|2425.5|2423.5|2425|2423|0
1704748200000|2024-01-08 21:10:00|2425.1|2423.1|2425.2|2423.2|2425.3|2423.3|2425|2423|0
1704748500000|2024-01-08 21:15:00|2425.3|2423.3|2425.5|2423.5|2425.6|2423.6|2425.3|2423.3|0
1704748800000|2024-01-08 21:20:00|2425.6|2423.6|2426.3|2424.3|2426.4|2424.4|2425.6|2423.6|0
1704749100000|2024-01-08 21:25:00|2426.4|2424.4|2426.3|2424.3|2426.4|2424.4|2426.2|2424.2|0
1704749400000|2024-01-08 21:30:00|2426.2|2424.2|2425.5|2423.5|2426.2|2424.2|2425.2|2423.2|0
1704749700000|2024-01-08 21:35:00|2425.3|2423.3|2424.7|2422.7|2425.3|2423.3|2424.7|2422.7|0
1704750000000|2024-01-08 21:40:00|2424.5|2422.5|2424.5|2422.5|2424.7|2422.7|2424.4|2422.4|0
1704750300000|2024-01-08 21:45:00|2424.4|2422.4|2424.2|2422.2|2424.5|2422.5|2424.1|2422.1|0
1704750600000|2024-01-08 21:50:00|2424.1|2422.1|2424.4|2422.4|2424.4|2422.4|2424.1|2422.1|0
1704750900000|2024-01-08 21:55:00|2424.3|2422.3|2423.5|2421.5|2424.4|2422.4|2423.3|2421.3|0
1704751200000|2024-01-08 22:00:00|2423.6|2421.6|2423.8|2421.8|2423.8|2421.8|2423.5|2421.5|0
1704751500000|2024-01-08 22:05:00|2423.9|2421.9|2423.8|2421.8|2424|2422|2423.7|2421.7|0
1704751800000|2024-01-08 22:10:00|2423.9|2421.9|2423.8|2421.8|2423.9|2421.9|2423.8|2421.8|0
1704752100000|2024-01-08 22:15:00|2423.9|2421.9|2423.8|2421.8|2423.9|2421.9|2423.8|2421.8|0
1704752700000|2024-01-08 22:25:00|2423.7|2421.7|2423.7|2421.7|2423.7|2421.7|2423.7|2421.7|0
1704753000000|2024-01-08 22:30:00|2423.8|2421.8|2423.7|2421.7|2423.8|2421.8|2423.7|2421.7|0
1704753600000|2024-01-08 22:40:00|2423.8|2421.8|2423.5|2421.5|2423.8|2421.8|2423.5|2421.5|0
1704753900000|2024-01-08 22:45:00|2423.6|2421.6|2423.7|2421.7|2423.8|2421.8|2423.5|2421.5|0
1704754500000|2024-01-08 22:55:00|2423.6|2421.6|2423.7|2421.7|2423.7|2421.7|2423.6|2421.6|0
1704754800000|2024-01-08 23:00:00|2423.9|2421.9|2419.6|2417.6|2424|2422|2419.5|2417.5|0
1704755100000|2024-01-08 23:05:00|2418.6|2416.6|2416.6|2414.6|2418.6|2416.6|2416.6|2414.6|0
1704755400000|2024-01-08 23:10:00|2416.7|2414.7|2417.7|2415.7|2417.7|2415.7|2416.7|2414.7|0
1704755700000|2024-01-08 23:15:00|2417.8|2415.8|2418.2|2416.2|2418.3|2416.3|2417.8|2415.8|0
1704756000000|2024-01-08 23:20:00|2418.1|2416.1|2417.8|2415.8|2418.2|2416.2|2417.5|2415.5|0
1704756300000|2024-01-08 23:25:00|2418.1|2416.1|2418.2|2416.2|2418.3|2416.3|2417.8|2415.8|0
1704756600000|2024-01-08 23:30:00|2418.3|2416.3|2419.1|2417.1|2420.4|2418.4|2418.3|2416.3|0
1704756900000|2024-01-08 23:35:00|2419.3|2417.3|2415.8|2413.8|2419.4|2417.4|2415.8|2413.8|0
1704757200000|2024-01-08 23:40:00|2416.2|2414.2|2413.2|2411.2|2416.2|2414.2|2412.8|2410.8|0
1704757500000|2024-01-08 23:45:00|2413.3|2411.3|2417.2|2416|2418.2|2417|2413.3|2411.3|1168
1704757800000|2024-01-08 23:50:00|2417.7|2416.5|2418.2|2417|2418.7|2417.5|2417.7|2416.5|277
1704758100000|2024-01-08 23:55:00|2418.7|2417.5|2418.2|2417|2420.2|2419|2414.7|2413.5|734
1704758400000|2024-01-09 00:00:00|2418|2417.2|2417.7|2416.9|2419|2418.2|2412.5|2411.7|3122
1704758700000|2024-01-09 00:05:00|2418|2417.2|2427.5|2426.7|2432|2431.2|2418|2417.2|3846
1704759000000|2024-01-09 00:10:00|2427.2|2426.4|2417|2416.2|2427.2|2426.4|2416.7|2415.9|1748
1704759300000|2024-01-09 00:15:00|2416.5|2415.7|2417.5|2416.7|2418.5|2417.7|2415|2414.2|1172
1704759600000|2024-01-09 00:20:00|2417|2416.2|2418.2|2417.4|2419.5|2418.7|2416|2415.2|1025
1704759900000|2024-01-09 00:25:00|2418.5|2417.7|2416.5|2415.7|2418.5|2417.7|2415|2414.2|579
1704760200000|2024-01-09 00:30:00|2416|2415.2|2419.5|2418.7|2419.5|2418.7|2416|2415.2|764
1704760500000|2024-01-09 00:35:00|2419.2|2418.4|2417.5|2416.7|2420|2419.2|2416.5|2415.7|661
1704760800000|2024-01-09 00:40:00|2418|2417.2|2420.7|2419.9|2421|2420.2|2417|2416.2|732
1704761100000|2024-01-09 00:45:00|2421|2420.2|2421|2420.2|2421|2420.2|2418.5|2417.7|510
1704761400000|2024-01-09 00:50:00|2420.5|2419.7|2419.5|2418.7|2423|2422.2|2418.5|2417.7|762
1704761700000|2024-01-09 00:55:00|2419|2418.2|2421|2420.2|2421|2420.2|2417|2416.2|584
1704762000000|2024-01-09 01:00:00|2420.5|2419.7|2419.5|2418.7|2421.5|2420.7|2419.5|2418.7|478
1704762300000|2024-01-09 01:05:00|2419.2|2418.4|2419|2418.2|2421|2420.2|2418|2417.2|647
1704762600000|2024-01-09 01:10:00|2418.5|2417.7|2418.5|2417.7|2418.5|2417.7|2417.5|2416.7|380
1704762900000|2024-01-09 01:15:00|2418|2417.2|2418.5|2417.7|2419|2418.2|2417|2416.2|814
1704763200000|2024-01-09 01:20:00|2419|2418.2|2420.5|2419.7|2422|2421.2|2419|2418.2|1041
1704763500000|2024-01-09 01:25:00|2420.2|2419.4|2418.5|2417.7|2420.5|2419.7|2418|2417.2|726
1704763800000|2024-01-09 01:30:00|2418.7|2417.9|2419|2418.2|2419.5|2418.7|2418|2417.2|438
1704764100000|2024-01-09 01:35:00|2418.5|2417.7|2416.5|2415.7|2418.5|2417.7|2415.2|2414.4|652
1704764400000|2024-01-09 01:40:00|2416.2|2415.4|2415.5|2414.7|2416.5|2415.7|2415|2414.2|420
1704764700000|2024-01-09 01:45:00|2415|2414.2|2415.5|2414.7|2416|2415.2|2414.5|2413.7|819
1704765000000|2024-01-09 01:50:00|2415|2414.2|2413.5|2412.7|2415|2414.2|2413|2412.2|462
1704765300000|2024-01-09 01:55:00|2413|2412.2|2413.7|2412.9|2414.5|2413.7|2412.7|2411.9|484
1704765600000|2024-01-09 02:00:00|2413.5|2412.7|2413|2412.2|2414|2413.2|2412|2411.2|290
1704765900000|2024-01-09 02:05:00|2412.5|2411.7|2415|2414.2|2415|2414.2|2412.5|2411.7|349
1704766200000|2024-01-09 02:10:00|2414.7|2413.9|2415.5|2414.7|2415.5|2414.7|2414.5|2413.7|334
1704766500000|2024-01-09 02:15:00|2416|2415.2|2416.5|2415.7|2417|2416.2|2415.5|2414.7|533
1704766800000|2024-01-09 02:20:00|2417|2416.2|2416.5|2415.7|2417|2416.2|2416|2415.2|240
1704767100000|2024-01-09 02:25:00|2416|2415.2|2416.5|2415.7|2417.5|2416.7|2416|2415.2|505
1704767400000|2024-01-09 02:30:00|2417|2416.2|2417|2416.2|2417.5|2416.7|2416.5|2415.7|294
1704767700000|2024-01-09 02:35:00|2416.5|2415.7|2416|2415.2|2416.7|2415.9|2415.5|2414.7|161
1704768000000|2024-01-09 02:40:00|2415.5|2414.7|2414.5|2413.7|2415.5|2414.7|2414.5|2413.7|161
1704768300000|2024-01-09 02:45:00|2414.2|2413.4|2415|2414.2|2415.5|2414.7|2414|2413.2|161
1704768600000|2024-01-09 02:50:00|2415.5|2414.7|2415|2414.2|2415.5|2414.7|2414.5|2413.7|150
1704768900000|2024-01-09 02:55:00|2415.5|2414.7|2415|2414.2|2416|2415.2|2414|2413.2|258
1704769200000|2024-01-09 03:00:00|2414.7|2413.9|2415|2414.2|2416|2415.2|2414.7|2413.9|137
1704769500000|2024-01-09 03:05:00|2414.5|2413.7|2414|2413.2|2415|2414.2|2414|2413.2|175
1704769800000|2024-01-09 03:10:00|2413.5|2412.7|2413|2412.2|2414.5|2413.7|2412.7|2411.9|371
1704770100000|2024-01-09 03:15:00|2413.5|2412.7|2414.5|2413.7|2414.5|2413.7|2413.5|2412.7|184
1704770400000|2024-01-09 03:20:00|2415|2414.2|2415|2414.2|2415.5|2414.7|2414.5|2413.7|236
1704770700000|2024-01-09 03:25:00|2414.5|2413.7|2414.5|2413.7|2414.5|2413.7|2413.5|2412.7|221
1704771000000|2024-01-09 03:30:00|2414|2413.2|2415|2414.2|2415|2414.2|2413.2|2412.4|436
1704771300000|2024-01-09 03:35:00|2414.5|2413.7|2414.5|2413.7|2415.5|2414.7|2414|2413.2|463
1704771600000|2024-01-09 03:40:00|2414|2413.2|2414|2413.2|2415|2414.2|2414|2413.2|357
1704771900000|2024-01-09 03:45:00|2414.5|2413.7|2411|2410.2|2414.5|2413.7|2410.5|2409.7|496
1704772200000|2024-01-09 03:50:00|2410.7|2409.9|2413.5|2412.7|2413.5|2412.7|2410.5|2409.7|381
1704772500000|2024-01-09 03:55:00|2413|2412.2|2412.5|2411.7|2413.5|2412.7|2412.5|2411.7|530
1704772800000|2024-01-09 04:00:00|2413|2412.2|2412.5|2411.7|2413|2412.2|2412|2411.2|204
1704773100000|2024-01-09 04:05:00|2413|2412.2|2410.5|2409.7|2413.5|2412.7|2410|2409.2|723
1704773400000|2024-01-09 04:10:00|2411|2410.2|2408.5|2407.7|2411|2410.2|2408.2|2407.4|612
1704773700000|2024-01-09 04:15:00|2408|2407.2|2403.5|2402.7|2408|2407.2|2403.2|2402.4|1439
1704774000000|2024-01-09 04:20:00|2404|2403.2|2401.5|2400.7|2404|2403.2|2401|2400.2|1153
1704774300000|2024-01-09 04:25:00|2402|2401.2|2404|2403.2|2404.5|2403.7|2402|2401.2|700
1704774600000|2024-01-09 04:30:00|2404.2|2403.4|2407|2406.2|2407.5|2406.7|2403.5|2402.7|589
1704774900000|2024-01-09 04:35:00|2407.5|2406.7|2408.5|2407.7|2409.5|2408.7|2407|2406.2|514
1704775200000|2024-01-09 04:40:00|2408.2|2407.4|2410|2409.2|2410.5|2409.7|2408.2|2407.4|578
1704775500000|2024-01-09 04:45:00|2409.5|2408.7|2409.5|2408.7|2410.5|2409.7|2409|2408.2|673
1704775800000|2024-01-09 04:50:00|2409|2408.2|2409.5|2408.7|2409.5|2408.7|2408.7|2407.9|271
1704776100000|2024-01-09 04:55:00|2409|2408.2|2409|2408.2|2409.5|2408.7|2408.5|2407.7|280
1704776400000|2024-01-09 05:00:00|2409.5|2408.7|2410.5|2409.7|2410.5|2409.7|2409|2408.2|337
1704776700000|2024-01-09 05:05:00|2410|2409.2|2412|2411.2|2412|2411.2|2410|2409.2|425
1704777000000|2024-01-09 05:10:00|2411.5|2410.7|2412|2411.2|2413|2412.2|2411.5|2410.7|546
1704777300000|2024-01-09 05:15:00|2411.7|2410.9|2412|2411.2|2412|2411.2|2411.5|2410.7|249
1704777600000|2024-01-09 05:20:00|2412.5|2411.7|2412.5|2411.7|2412.5|2411.7|2411.5|2410.7|499
1704777900000|2024-01-09 05:25:00|2412|2411.2|2411|2410.2|2413.5|2412.7|2410.5|2409.7|600
1704778200000|2024-01-09 05:30:00|2411.5|2410.7|2410.5|2409.7|2412|2411.2|2410.5|2409.7|361
1704778500000|2024-01-09 05:35:00|2411|2410.2|2412.5|2411.7|2412.5|2411.7|2411|2410.2|474
1704778800000|2024-01-09 05:40:00|2413|2412.2|2413.5|2412.7|2413.7|2412.9|2412.5|2411.7|503
1704779100000|2024-01-09 05:45:00|2413|2412.2|2413.5|2412.7|2414.5|2413.7|2413|2412.2|482
1704779400000|2024-01-09 05:50:00|2414|2413.2|2414|2413.2|2414.5|2413.7|2413.5|2412.7|620
1704779700000|2024-01-09 05:55:00|2413.7|2412.9|2412.5|2411.7|2414.5|2413.7|2411|2410.2|3886
1704780000000|2024-01-09 06:00:00|2413|2412.2|2414|2413.2|2414.5|2413.7|2412.5|2411.7|3030
1704780300000|2024-01-09 06:05:00|2414.2|2413.4|2415.2|2413.2|2415.3|2414.2|2414|2413.1|690
1704780600000|2024-01-09 06:10:00|2415.1|2413.1|2413.5|2411.5|2415.3|2413.3|2413.5|2411.5|2
1704780900000|2024-01-09 06:15:00|2413.6|2411.6|2415.8|2413.8|2415.8|2413.8|2413.6|2411.6|428
1704781200000|2024-01-09 06:20:00|2416.1|2414.1|2416.3|2414.3|2416.6|2414.6|2415.4|2413.4|0
1704781500000|2024-01-09 06:25:00|2416.2|2414.2|2414.7|2412.7|2416.3|2414.3|2414.6|2412.6|0
1704781800000|2024-01-09 06:30:00|2414.6|2412.6|2415.2|2413.2|2415.2|2413.2|2414.6|2412.6|0
1704782100000|2024-01-09 06:35:00|2415.1|2413.1|2415.1|2413.1|2415.6|2413.6|2415.1|2413.1|0
1704782400000|2024-01-09 06:40:00|2415.2|2413.2|2415.7|2413.7|2415.7|2413.7|2415.1|2413.1|0
1704782700000|2024-01-09 06:45:00|2415.4|2413.4|2415.9|2413.9|2416|2414|2415.4|2413.4|0
1704783000000|2024-01-09 06:50:00|2416.3|2414.3|2416|2414|2416.5|2414.5|2415.9|2413.9|0
1704783300000|2024-01-09 06:55:00|2415.8|2413.8|2415.9|2413.9|2416.2|2414.2|2415.6|2413.6|0
1704783600000|2024-01-09 07:00:00|2415.8|2413.8|2415.4|2413.4|2415.8|2413.8|2414.7|2412.7|0
1704783900000|2024-01-09 07:05:00|2415.5|2413.5|2415.2|2413.2|2415.6|2413.6|2415.2|2413.2|0
1704784200000|2024-01-09 07:10:00|2415.1|2413.1|2413.7|2411.7|2415.1|2413.1|2413.7|2411.7|0
1704784500000|2024-01-09 07:15:00|2413.8|2411.8|2413.8|2411.8|2414.2|2412.2|2413.4|2411.4|0
1704784800000|2024-01-09 07:20:00|2414|2412|2413.8|2411.8|2414.3|2412.3|2413.6|2411.6|0
1704785100000|2024-01-09 07:25:00|2413.7|2411.7|2414|2412|2414.3|2412.3|2413.7|2411.7|0
1704785400000|2024-01-09 07:30:00|2414.9|2413.7|2416.9|2415.7|2417.9|2416.7|2414.7|2413.5|347
1704785700000|2024-01-09 07:35:00|2417.2|2416|2417.2|2416|2417.4|2416.2|2416.4|2415.2|60
1704786000000|2024-01-09 07:40:00|2416.7|2415.5|2416.9|2415.7|2416.9|2415.7|2416.2|2415|54
1704786300000|2024-01-09 07:45:00|2416.7|2415.5|2418.2|2417|2418.2|2417|2416.2|2415|93
1704786600000|2024-01-09 07:50:00|2418.4|2417.2|2418.7|2417.5|2419.7|2418.5|2418.2|2417|51
1704786900000|2024-01-09 07:55:00|2418.2|2417|2418.7|2417.5|2418.7|2417.5|2418.2|2417|39
1704787200000|2024-01-09 08:00:00|2418.2|2417|2415.2|2414|2418.2|2417|2414.7|2413.5|245
1704787500000|2024-01-09 08:05:00|2415.4|2414.2|2416.2|2415|2416.4|2415.2|2414.7|2413.5|86
1704787800000|2024-01-09 08:10:00|2415.9|2414.7|2417.4|2416.2|2418.7|2417.5|2415.9|2414.7|129
1704788100000|2024-01-09 08:15:00|2417.2|2416|2416.7|2415.5|2417.7|2416.5|2416.2|2415|75
1704788400000|2024-01-09 08:20:00|2417.2|2416|2417.2|2416|2417.2|2416|2416.7|2415.5|53
1704788700000|2024-01-09 08:25:00|2416.9|2415.7|2415.2|2414|2417.2|2416|2415.2|2414|112
1704789000000|2024-01-09 08:30:00|2415.7|2414.5|2415.7|2414.5|2415.7|2414.5|2414.7|2413.5|105
1704789300000|2024-01-09 08:35:00|2415.4|2414.2|2413.7|2412.5|2416.2|2415|2413.7|2412.5|87
1704789600000|2024-01-09 08:40:00|2413.9|2412.7|2414.7|2413.5|2415.2|2414|2413.9|2412.7|102
1704789900000|2024-01-09 08:45:00|2414.9|2413.7|2414.9|2413.7|2415.2|2414|2413.7|2412.5|145
1704790200000|2024-01-09 08:50:00|2415.2|2414|2415.7|2414.5|2415.7|2414.5|2414.4|2413.2|146
1704790500000|2024-01-09 08:55:00|2415.2|2414|2416.7|2415.5|2417.7|2416.5|2415.2|2414|207
1704790800000|2024-01-09 09:00:00|2416.4|2415.2|2415.4|2414.2|2416.7|2415.5|2415.2|2414|36
1704791100000|2024-01-09 09:05:00|2415.2|2414|2413.7|2412.5|2415.2|2414|2413.7|2412.5|48
1704791400000|2024-01-09 09:10:00|2413.9|2412.7|2411.9|2410.7|2413.9|2412.7|2411.7|2410.5|59
1704791700000|2024-01-09 09:15:00|2411.7|2410.5|2411.2|2410|2412.2|2411|2410.2|2409|323
1704792000000|2024-01-09 09:20:00|2411.4|2410.2|2411.7|2410.5|2411.7|2410.5|2410.2|2409|39
1704792300000|2024-01-09 09:25:00|2411.4|2410.2|2411.4|2410.2|2411.4|2410.2|2410.4|2409.2|26
1704792600000|2024-01-09 09:30:00|2411.2|2410|2412.2|2411|2412.4|2411.2|2411.2|2410|43
1704792900000|2024-01-09 09:35:00|2412.4|2411.2|2412.2|2411|2412.7|2411.5|2411.7|2410.5|26
1704793200000|2024-01-09 09:40:00|2412.7|2411.5|2414.2|2413|2414.2|2413|2412.7|2411.5|101
1704793500000|2024-01-09 09:45:00|2413.7|2412.5|2415.2|2414|2415.2|2414|2413.7|2412.5|118
1704793800000|2024-01-09 09:50:00|2415.4|2414.2|2414.7|2413.5|2415.7|2414.5|2414.7|2413.5|50
1704794100000|2024-01-09 09:55:00|2414.9|2413.7|2413.7|2412.5|2414.9|2413.7|2413.7|2412.5|152
1704794400000|2024-01-09 10:00:00|2414.2|2413|2413.7|2412.5|2414.7|2413.5|2413.7|2412.5|58
1704794700000|2024-01-09 10:05:00|2413.4|2412.2|2412.7|2411.5|2413.7|2412.5|2412.7|2411.5|91
1704795000000|2024-01-09 10:10:00|2412.9|2411.7|2413.2|2412|2415.2|2414|2412.7|2411.5|185
1704795300000|2024-01-09 10:15:00|2412.9|2411.7|2412.2|2411|2413.2|2412|2411.9|2410.7|49
1704795600000|2024-01-09 10:20:00|2411.9|2410.7|2411.7|2410.5|2412.2|2411|2411.2|2410|181
1704795900000|2024-01-09 10:25:00|2411.9|2410.7|2411.2|2410|2412.2|2411|2411.2|2410|91
1704796200000|2024-01-09 10:30:00|2411.4|2410.2|2412.4|2411.2|2412.7|2411.5|2411.4|2410.2|74
1704796500000|2024-01-09 10:35:00|2412.2|2411|2412.7|2411.5|2412.7|2411.5|2411.7|2410.5|37
1704796800000|2024-01-09 10:40:00|2412.4|2411.2|2412.2|2411|2412.7|2411.5|2411.9|2410.7|9
1704797100000|2024-01-09 10:45:00|2412.4|2411.2|2412.2|2411|2412.7|2411.5|2411.7|2410.5|61
1704797400000|2024-01-09 10:50:00|2411.9|2410.7|2411.9|2410.7|2412.2|2411|2411.7|2410.5|45
1704797700000|2024-01-09 10:55:00|2411.7|2410.5|2412.2|2411|2412.2|2411|2411.7|2410.5|12
1704798000000|2024-01-09 11:00:00|2412.7|2411.5|2412.7|2411.5|2412.9|2411.7|2412.2|2411|17
1704798300000|2024-01-09 11:05:00|2412.4|2411.2|2411.7|2410.5|2413.2|2412|2411.7|2410.5|14
1704798600000|2024-01-09 11:10:00|2411.4|2410.2|2411.7|2410.5|2412.2|2411|2411.2|2410|14
1704798900000|2024-01-09 11:15:00|2411.4|2410.2|2411.2|2410|2411.7|2410.5|2410.7|2409.5|16
1704799200000|2024-01-09 11:20:00|2410.9|2409.7|2410.9|2409.7|2411.2|2410|2410.7|2409.5|12
1704799500000|2024-01-09 11:25:00|2410.7|2409.5|2410.2|2409|2410.7|2409.5|2409.2|2408|47
1704799800000|2024-01-09 11:30:00|2409.9|2408.7|2411.2|2410|2411.2|2410|2409.9|2408.7|23
1704800100000|2024-01-09 11:35:00|2410.7|2409.5|2410.7|2409.5|2411.2|2410|2410.7|2409.5|14
1704800400000|2024-01-09 11:40:00|2410.9|2409.7|2410.7|2409.5|2411.2|2410|2410.2|2409|42
1704800700000|2024-01-09 11:45:00|2410.4|2409.2|2410.9|2409.7|2410.9|2409.7|2410.2|2409|16
1704801000000|2024-01-09 11:50:00|2410.7|2409.5|2409.7|2408.5|2410.9|2409.7|2409.2|2408|22
1704801300000|2024-01-09 11:55:00|2409.4|2408.2|2409.2|2408|2409.7|2408.5|2409.2|2408|6
1704801600000|2024-01-09 12:00:00|2409.4|2408.2|2409.7|2408.5|2409.7|2408.5|2409.4|2408.2|22
1704801900000|2024-01-09 12:05:00|2410.2|2409|2409.7|2408.5|2410.2|2409|2409.7|2408.5|58
1704802200000|2024-01-09 12:10:00|2409.2|2408|2410.7|2409.5|2410.7|2409.5|2409.2|2408|45
1704802500000|2024-01-09 12:15:00|2411.2|2410|2410.7|2409.5|2411.2|2410|2410.2|2409|23
1704802800000|2024-01-09 12:20:00|2410.4|2409.2|2409.9|2408.7|2410.7|2409.5|2409.7|2408.5|29
1704803100000|2024-01-09 12:25:00|2410.2|2409|2409.7|2408.5|2410.2|2409|2409.4|2408.2|12
1704803400000|2024-01-09 12:30:00|2409.9|2408.7|2410.2|2409|2410.2|2409|2409.7|2408.5|5
1704803700000|2024-01-09 12:35:00|2410.7|2409.5|2411.2|2410|2411.7|2410.5|2410.7|2409.5|39
1704804000000|2024-01-09 12:40:00|2411.4|2410.2|2411.7|2410.5|2411.7|2410.5|2411.2|2410|47
1704804300000|2024-01-09 12:45:00|2411.4|2410.2|2411.2|2410|2411.7|2410.5|2411.2|2410|10
1704804600000|2024-01-09 12:50:00|2410.9|2409.7|2411.2|2410|2411.2|2410|2410.7|2409.5|16
1704804900000|2024-01-09 12:55:00|2410.7|2409.5|2410.7|2409.5|2411.2|2410|2410.7|2409.5|59
1704805200000|2024-01-09 13:00:00|2410.2|2409|2410.2|2409|2410.2|2409|2409.7|2408.5|25
1704805500000|2024-01-09 13:05:00|2410.4|2409.2|2410.7|2409.5|2410.7|2409.5|2410.4|2409.2|12
1704805800000|2024-01-09 13:10:00|2410.2|2409|2410.7|2409.5|2410.7|2409.5|2409.9|2408.7|58
1704806100000|2024-01-09 13:15:00|2410.4|2409.2|2409.9|2408.7|2410.7|2409.5|2409.7|2408.5|65
1704806400000|2024-01-09 13:20:00|2410.2|2409|2409.7|2408.5|2410.2|2409|2409.2|2408|59
1704806700000|2024-01-09 13:25:00|2410.2|2409|2409.2|2408|2410.2|2409|2409.2|2408|63
1704807000000|2024-01-09 13:30:00|2409.7|2408.5|2409.2|2408|2409.7|2408.5|2408.7|2407.5|80
1704807300000|2024-01-09 13:35:00|2408.9|2407.7|2407.2|2406|2409.2|2408|2407.2|2406|93
1704807600000|2024-01-09 13:40:00|2407.4|2406.2|2406.4|2405.2|2407.7|2406.5|2406.2|2405|77
1704807900000|2024-01-09 13:45:00|2406.7|2405.5|2406.7|2405.5|2406.7|2405.5|2405.7|2404.5|101
1704808200000|2024-01-09 13:50:00|2406.2|2405|2405.2|2404|2406.2|2405|2405.2|2404|71
1704808500000|2024-01-09 13:55:00|2404.7|2403.5|2404.7|2403.5|2405.2|2404|2404.7|2403.5|112
1704808800000|2024-01-09 14:00:00|2405.2|2404|2404.7|2403.5|2405.7|2404.5|2404.7|2403.5|198
1704809100000|2024-01-09 14:05:00|2404.4|2403.2|2403.2|2402|2404.7|2403.5|2403.2|2402|143
1704809400000|2024-01-09 14:10:00|2402.9|2401.7|2402.7|2401.5|2402.9|2401.7|2402.2|2401|171
1704809700000|2024-01-09 14:15:00|2402.4|2401.2|2403.2|2402|2403.2|2402|2402.2|2401|102
1704810000000|2024-01-09 14:20:00|2402.9|2401.7|2403.4|2402.2|2403.7|2402.5|2402.9|2401.7|71
1704810300000|2024-01-09 14:25:00|2403.7|2402.5|2403.2|2402|2404.2|2403|2402.7|2401.5|28
1704810600000|2024-01-09 14:30:00|2403.7|2402.5|2405.2|2404|2405.2|2404|2403.2|2402|428
1704810900000|2024-01-09 14:35:00|2404.7|2403.5|2403.9|2402.7|2405.7|2404.5|2403.7|2402.5|202
1704811200000|2024-01-09 14:40:00|2403.7|2402.5|2403.7|2402.5|2404.7|2403.5|2403.2|2402|87
1704811500000|2024-01-09 14:45:00|2403.2|2402|2403.7|2402.5|2403.7|2402.5|2402.2|2401|114
1704811800000|2024-01-09 14:50:00|2403.4|2402.2|2404.4|2403.2|2404.7|2403.5|2403.2|2402|144
1704812100000|2024-01-09 14:55:00|2404.2|2403|2404.2|2403|2404.2|2403|2404.2|2403|0
1704812400000|2024-01-09 15:00:00|2405.4|2404.2|2402.7|2401.5|2405.7|2404.5|2402.7|2401.5|172
1704812700000|2024-01-09 15:05:00|2402.2|2401|2404.2|2403|2404.2|2403|2401.7|2400.5|133
1704813000000|2024-01-09 15:10:00|2403.9|2402.7|2403.7|2402.5|2405.2|2404|2403.7|2402.5|121
1704813300000|2024-01-09 15:15:00|2404.2|2403|2406.2|2405|2406.2|2405|2404.2|2403|99
1704813600000|2024-01-09 15:20:00|2405.7|2404.5|2405.7|2404.5|2406.2|2405|2404.7|2403.5|96
1704813900000|2024-01-09 15:25:00|2405.2|2404|2405.7|2404.5|2406.2|2405|2405.2|2404|65
1704814200000|2024-01-09 15:30:00|2405.9|2404.7|2408.2|2407|2408.2|2407|2405.7|2404.5|131
1704814500000|2024-01-09 15:35:00|2407.9|2406.7|2408.7|2407.5|2408.7|2407.5|2407.2|2406|93
1704814800000|2024-01-09 15:40:00|2408.2|2407|2409.7|2408.5|2409.7|2408.5|2407.7|2406.5|187
1704815100000|2024-01-09 15:45:00|2410.2|2409|2411.7|2410.5|2411.7|2410.5|2409.7|2408.5|192
1704815400000|2024-01-09 15:50:00|2411.9|2410.7|2410.2|2409|2412.2|2411|2409.7|2408.5|76
1704815700000|2024-01-09 15:55:00|2410.7|2409.5|2409.2|2408|2410.7|2409.5|2409.2|2408|52
1704816000000|2024-01-09 16:00:00|2409.4|2408.2|2410.7|2409.5|2410.9|2409.7|2409.4|2408.2|58
1704816300000|2024-01-09 16:05:00|2411.2|2410|2411.2|2410|2411.7|2410.5|2410.7|2409.5|58
1704816600000|2024-01-09 16:10:00|2410.7|2409.5|2411.7|2410.5|2411.7|2410.5|2410.2|2409|134
1704816900000|2024-01-09 16:15:00|2411.4|2410.2|2412.7|2411.5|2412.7|2411.5|2411.2|2410|114
1704817200000|2024-01-09 16:20:00|2413.2|2412|2413.2|2412|2413.7|2412.5|2412.7|2411.5|178
1704817500000|2024-01-09 16:25:00|2412.7|2411.5|2413.2|2412|2413.7|2412.5|2412.7|2411.5|138
1704817800000|2024-01-09 16:30:00|2413.4|2412.2|2413.2|2412|2413.4|2412.2|2412.7|2411.5|114
1704818100000|2024-01-09 16:35:00|2413.4|2412.2|2413.2|2412|2413.7|2412.5|2412.7|2411.5|60
1704818400000|2024-01-09 16:40:00|2413.7|2412.5|2414.2|2413|2414.2|2413|2413.2|2412|189
1704818700000|2024-01-09 16:45:00|2414.7|2413.5|2414.7|2413.5|2414.7|2413.5|2414.2|2413|53
1704819000000|2024-01-09 16:50:00|2415.2|2414|2415.7|2414.5|2415.7|2414.5|2415.2|2414|45
1704819300000|2024-01-09 16:55:00|2416.2|2415|2416.2|2415|2416.2|2415|2415.2|2414|71
1704819600000|2024-01-09 17:00:00|2415.7|2414.5|2415.7|2414.5|2415.7|2414.5|2415.2|2414|62
1704819900000|2024-01-09 17:05:00|2415.9|2414.7|2417.7|2416.5|2417.7|2416.5|2415.9|2414.7|87
1704820200000|2024-01-09 17:10:00|2417.2|2416|2417.7|2416.5|2418.2|2417|2417.2|2416|90
1704820500000|2024-01-09 17:15:00|2417.9|2416.7|2417.7|2416.5|2417.9|2416.7|2417.7|2416.5|11
1704820800000|2024-01-09 17:20:00|2417.4|2416.2|2417.7|2416.5|2417.7|2416.5|2416.9|2415.7|36
1704821100000|2024-01-09 17:25:00|||||||||13
1704821400000|2024-01-09 17:30:00|2418.2|2417|2417.2|2416|2418.2|2417|2417.2|2416|78
1704821700000|2024-01-09 17:35:00|2417.7|2416.5|2417.7|2416.5|2418.2|2417|2417.2|2416|54
1704822000000|2024-01-09 17:40:00|2417.9|2416.7|2417.7|2416.5|2418.2|2417|2417.7|2416.5|26
1704822300000|2024-01-09 17:45:00|2418.2|2417|2417.7|2416.5|2418.2|2417|2417.7|2416.5|24
1704822600000|2024-01-09 17:50:00|2418.2|2417|2418.2|2417|2418.2|2417|2417.7|2416.5|34
1704822900000|2024-01-09 17:55:00|2417.7|2416.5|2418.2|2417|2418.2|2417|2417.7|2416.5|42
1704823200000|2024-01-09 18:00:00|2418.7|2417.5|2418.7|2417.5|2418.7|2417.5|2418.2|2417|95
1704823500000|2024-01-09 18:05:00|2418.2|2417|2417.2|2416|2418.4|2417.2|2416.2|2415|76
1704823800000|2024-01-09 18:10:00|2416.7|2415.5|2417.7|2416.5|2418.2|2417|2416.7|2415.5|37
1704824100000|2024-01-09 18:15:00|2417.4|2416.2|2417.7|2416.5|2418.2|2417|2417.2|2416|69
1704824400000|2024-01-09 18:20:00|2417.2|2416|2417.2|2416|2418.2|2417|2417.2|2416|13
1704824700000|2024-01-09 18:25:00|2416.9|2415.7|2417.2|2416|2417.7|2416.5|2416.7|2415.5|57
1704825000000|2024-01-09 18:30:00|2416.7|2415.5|2415.2|2414|2416.7|2415.5|2414.7|2413.5|76
1704825300000|2024-01-09 18:35:00|2415.7|2414.5|2416.2|2415|2416.2|2415|2415.2|2414|26
1704825600000|2024-01-09 18:40:00|2416.4|2415.2|2415.2|2414|2416.7|2415.5|2415.2|2414|37
1704825900000|2024-01-09 18:45:00|2415.7|2414.5|2417.2|2416|2417.7|2416.5|2415.7|2414.5|50
1704826200000|2024-01-09 18:50:00|2417.4|2416.2|2419.2|2418|2419.7|2418.5|2417.2|2416|61
1704826500000|2024-01-09 18:55:00|2419.4|2418.2|2418.4|2417.2|2419.7|2418.5|2418.2|2417|32
1704826800000|2024-01-09 19:00:00|2418.2|2417|2418.7|2417.5|2418.7|2417.5|2417.7|2416.5|44
1704827100000|2024-01-09 19:05:00|2418.4|2417.2|2417.7|2416.5|2418.7|2417.5|2417.2|2416|49
1704827400000|2024-01-09 19:10:00|2417.4|2416.2|2415.7|2414.5|2417.7|2416.5|2415.7|2414.5|37
1704827700000|2024-01-09 19:15:00|2415.2|2414|2415.4|2414.2|2416.2|2415|2414.7|2413.5|25
1704828000000|2024-01-09 19:20:00|2415.2|2414|2414.7|2413.5|2416.2|2415|2414.7|2413.5|18
1704828300000|2024-01-09 19:25:00|2414.9|2413.7|2414.7|2413.5|2415.2|2414|2414.2|2413|13
1704828600000|2024-01-09 19:30:00|2415.2|2414|2415.2|2414|2415.7|2414.5|2414.7|2413.5|14
1704828900000|2024-01-09 19:35:00|2415.4|2414.2|2414.7|2413.5|2415.7|2414.5|2414.7|2413.5|14
1704829200000|2024-01-09 19:40:00|2414.9|2413.7|2414.7|2413.5|2415.2|2414|2414.2|2413|12
1704829500000|2024-01-09 19:45:00|2414.4|2413.2|2415.7|2414.5|2415.7|2414.5|2414.2|2413|15
1704829800000|2024-01-09 19:50:00|2415.4|2414.2|2416.7|2415.5|2416.7|2415.5|2415.2|2414|37
1704830100000|2024-01-09 19:55:00|2416.4|2415.2|2416.7|2415.5|2416.7|2415.5|2416.2|2415|26
1704830400000|2024-01-09 20:00:00|2417.2|2416|2415.9|2414.7|2417.2|2416|2415.2|2414|47
1704830700000|2024-01-09 20:05:00|2416.2|2415|2414.4|2413.2|2416.2|2415|2413.4|2412.2|53
1704831000000|2024-01-09 20:10:00|2414.2|2413|2414.7|2413.5|2415.7|2414.5|2414.2|2413|20
1704831300000|2024-01-09 20:15:00|2414.9|2413.7|2415.2|2414|2415.7|2414.5|2414.7|2413.5|1
1704831600000|2024-01-09 20:20:00|2414.7|2413.5|2415.9|2414.7|2416.2|2415|2414.7|2413.5|25
1704831900000|2024-01-09 20:25:00|2415.7|2414.5|2416.2|2415|2416.7|2415.5|2415.7|2414.5|26
1704832200000|2024-01-09 20:30:00|2415.9|2414.7|2415.2|2414|2416.2|2415|2414.7|2413.5|40
1704832500000|2024-01-09 20:35:00|2414.9|2413.7|2414.7|2413.5|2415.2|2414|2414.7|2413.5|31
1704832800000|2024-01-09 20:40:00|2414.4|2413.2|2413.7|2412.5|2414.4|2413.2|2413.7|2412.5|28
1704833100000|2024-01-09 20:45:00|2414.2|2413|2413.2|2412|2414.2|2413|2413.2|2412|43
1704833400000|2024-01-09 20:50:00|2412.9|2411.7|2416.7|2414.7|2416.7|2414.7|2412.9|2411.7|86
1704833700000|2024-01-09 20:55:00|2416.9|2414.9|2417.9|2415.9|2418|2416|2416.6|2414.6|0
1704834000000|2024-01-09 21:00:00|2417.5|2415.5|2417.2|2415.2|2417.6|2415.6|2416.9|2414.9|44
1704834300000|2024-01-09 21:05:00|2417.1|2415.1|2417|2415|2417.2|2415.2|2417|2415|0
1704834600000|2024-01-09 21:10:00|2416.9|2414.9|2416.8|2414.8|2417.1|2415.1|2416.8|2414.8|0
1704834900000|2024-01-09 21:15:00|2416.9|2414.9|2417|2415|2417|2415|2416.8|2414.8|0
1704835200000|2024-01-09 21:20:00|2416.9|2414.9|2416.9|2414.9|2417|2415|2416.9|2414.9|0
1704835500000|2024-01-09 21:25:00|2416.8|2414.8|2416.8|2414.8|2416.8|2414.8|2416.8|2414.8|0
1704835800000|2024-01-09 21:30:00|2416.7|2414.7|2416.8|2414.8|2416.8|2414.8|2416.7|2414.7|0
1704836100000|2024-01-09 21:35:00|2416.7|2414.7|2416.8|2414.8|2416.8|2414.8|2416.7|2414.7|0
1704836400000|2024-01-09 21:40:00|2417.1|2415.1|2417.1|2415.1|2417.1|2415.1|2417.1|2415.1|0
1704836700000|2024-01-09 21:45:00|2417|2415|2417.3|2415.3|2417.3|2415.3|2417|2415|0
1704837300000|2024-01-09 21:55:00|2417|2415|2417.1|2415.1|2417.2|2415.2|2417|2415|0
1704837600000|2024-01-09 22:00:00|2417.2|2415.2|2417.2|2415.2|2417.2|2415.2|2417.1|2415.1|0
1704838200000|2024-01-09 22:10:00|2417.1|2415.1|2417.2|2415.2|2417.2|2415.2|2417.1|2415.1|0
1704838500000|2024-01-09 22:15:00|2417.1|2415.1|2417.2|2415.2|2417.3|2415.3|2417.1|2415.1|0
1704838800000|2024-01-09 22:20:00|2417.3|2415.3|2417.2|2415.2|2417.3|2415.3|2417.2|2415.2|0
1704839100000|2024-01-09 22:25:00|2417.1|2415.1|2417.2|2415.2|2417.2|2415.2|2417.1|2415.1|0
1704839700000|2024-01-09 22:35:00|2417.1|2415.1|2417.1|2415.1|2417.1|2415.1|2417.1|2415.1|0
1704840000000|2024-01-09 22:40:00|2417.2|2415.2|2417|2415|2417.2|2415.2|2417|2415|0
1704840900000|2024-01-09 22:55:00|2417.1|2415.1|2417.2|2415.2|2417.2|2415.2|2417.1|2415.1|0
1704841200000|2024-01-09 23:00:00|2417|2415|2416|2414|2417.6|2415.6|2415.9|2413.9|0
1704841500000|2024-01-09 23:05:00|2416.3|2414.3|2415.4|2413.4|2416.3|2414.3|2415.4|2413.4|0
1704841800000|2024-01-09 23:10:00|2415.3|2413.3|2415.5|2413.5|2415.5|2413.5|2414.8|2412.8|0
1704842100000|2024-01-09 23:15:00|2415.4|2413.4|2415.7|2413.7|2415.8|2413.8|2415.4|2413.4|0
1704842400000|2024-01-09 23:20:00|2415.8|2413.8|2415.2|2413.2|2415.8|2413.8|2414.8|2412.8|0
1704842700000|2024-01-09 23:25:00|2415.1|2413.1|2415.5|2413.5|2415.8|2413.8|2415.1|2413.1|0
1704843000000|2024-01-09 23:30:00|2415.6|2413.6|2416.1|2414.1|2416.6|2414.6|2415.4|2413.4|0
1704843300000|2024-01-09 23:35:00|2416.3|2414.3|2416.4|2414.4|2416.4|2414.4|2415.5|2413.5|0
1704843600000|2024-01-09 23:40:00|2416.1|2414.1|2417.5|2415.5|2417.7|2415.7|2416.1|2414.1|0
1704843900000|2024-01-09 23:45:00|2417.4|2415.4|2416.7|2415.5|2417.4|2415.7|2415.7|2414.5|731
1704844200000|2024-01-09 23:50:00|2417.2|2416|2418.2|2417|2418.7|2417.5|2417.2|2416|216
1704844500000|2024-01-09 23:55:00|2417.7|2416.5|2416.7|2415.5|2418.2|2417|2416.2|2415|248
1704844800000|2024-01-10 00:00:00|2416.5|2415.7|2419|2418.2|2421|2420.2|2416.5|2415.7|2031
1704845100000|2024-01-10 00:05:00|2418.7|2417.9|2421.5|2420.7|2422|2421.2|2418.5|2417.7|1040
1704845400000|2024-01-10 00:10:00|2422|2421.2|2421|2420.2|2423.5|2422.7|2420.5|2419.7|855
1704845700000|2024-01-10 00:15:00|2421.5|2420.7|2419.5|2418.7|2422|2421.2|2419|2418.2|868
1704846000000|2024-01-10 00:20:00|2419|2418.2|2422.5|2421.7|2424|2423.2|2418.2|2417.4|1239
1704846300000|2024-01-10 00:25:00|2423|2422.2|2424.5|2423.7|2426.5|2425.7|2423|2422.2|1077
1704846600000|2024-01-10 00:30:00|2424.7|2423.9|2427|2426.2|2427.5|2426.7|2423.5|2422.7|896
1704846900000|2024-01-10 00:35:00|2427.5|2426.7|2433|2432.2|2433|2432.2|2427|2426.2|1331
1704847200000|2024-01-10 00:40:00|2433.5|2432.7|2432|2431.2|2435.5|2434.7|2431.5|2430.7|2059
1704847500000|2024-01-10 00:45:00|2432.5|2431.7|2431|2430.2|2432.5|2431.7|2430.5|2429.7|859
1704847800000|2024-01-10 00:50:00|2430.7|2429.9|2430|2429.2|2431.2|2430.4|2429|2428.2|537
1704848100000|2024-01-10 00:55:00|2429.7|2428.9|2431|2430.2|2431.5|2430.7|2429.2|2428.4|535
1704848400000|2024-01-10 01:00:00|2431.5|2430.7|2432.5|2431.7|2434|2433.2|2431.5|2430.7|825
1704848700000|2024-01-10 01:05:00|2433|2432.2|2436|2435.2|2436.5|2435.7|2432.5|2431.7|1001
1704849000000|2024-01-10 01:10:00|2436.2|2435.4|2436.5|2435.7|2437.5|2436.7|2435.5|2434.7|887
1704849300000|2024-01-10 01:15:00|2437|2436.2|2438|2437.2|2438|2437.2|2437|2436.2|589
1704849600000|2024-01-10 01:20:00|2438.2|2437.4|2437|2436.2|2438.7|2437.9|2436.5|2435.7|1035
1704849900000|2024-01-10 01:25:00|2437.2|2436.4|2439|2438.2|2439|2438.2|2437|2436.2|493
1704850200000|2024-01-10 01:30:00|2438.7|2437.9|2438|2437.2|2439.5|2438.7|2437|2436.2|1060
1704850500000|2024-01-10 01:35:00|2437.5|2436.7|2440|2439.2|2440|2439.2|2437.5|2436.7|552
1704850800000|2024-01-10 01:40:00|2440.5|2439.7|2441|2440.2|2441|2440.2|2439.5|2438.7|924
1704851100000|2024-01-10 01:45:00|2441.5|2440.7|2441|2440.2|2442.5|2441.7|2440.7|2439.9|918
1704851400000|2024-01-10 01:50:00|2441.5|2440.7|2442.5|2441.7|2442.5|2441.7|2440|2439.2|419
1704851700000|2024-01-10 01:55:00|2443|2442.2|2443.5|2442.7|2443.5|2442.7|2442|2441.2|1000
1704852000000|2024-01-10 02:00:00|2443|2442.2|2443.5|2442.7|2444.5|2443.7|2442.5|2441.7|821
1704852300000|2024-01-10 02:05:00|2443.7|2442.9|2445.5|2444.7|2445.5|2444.7|2443.7|2442.9|660
1704852600000|2024-01-10 02:10:00|2446|2445.2|2444.5|2443.7|2446.5|2445.7|2444|2443.2|634
1704852900000|2024-01-10 02:15:00|2445|2444.2|2446|2445.2|2446|2445.2|2444.7|2443.9|906
1704853200000|2024-01-10 02:20:00|2445.5|2444.7|2445|2444.2|2446|2445.2|2445|2444.2|402
1704853500000|2024-01-10 02:25:00|2445.5|2444.7|2446|2445.2|2446|2445.2|2444|2443.2|466
1704853800000|2024-01-10 02:30:00|2446.5|2445.7|2448.5|2447.7|2448.5|2447.7|2446.5|2445.7|417
1704854100000|2024-01-10 02:35:00|2448|2447.2|2448|2447.2|2448.5|2447.7|2447.5|2446.7|221
1704854400000|2024-01-10 02:40:00|2447.5|2446.7|2447|2446.2|2447.5|2446.7|2446.5|2445.7|173
1704854700000|2024-01-10 02:45:00|2446.5|2445.7|2446.5|2445.7|2447|2446.2|2445.5|2444.7|186
1704855000000|2024-01-10 02:50:00|2446|2445.2|2446|2445.2|2446.5|2445.7|2446|2445.2|210
1704855300000|2024-01-10 02:55:00|2446.5|2445.7|2446.5|2445.7|2446.5|2445.7|2446.2|2445.4|119
1704855600000|2024-01-10 03:00:00|2446|2445.2|2446.5|2445.7|2447|2446.2|2446|2445.2|410
1704855900000|2024-01-10 03:05:00|2446.2|2445.4|2446.5|2445.7|2446.5|2445.7|2446|2445.2|141
1704856200000|2024-01-10 03:10:00|2446.7|2445.9|2446.5|2445.7|2447.7|2446.9|2446.5|2445.7|316
1704856500000|2024-01-10 03:15:00|2446|2445.2|2446|2445.2|2446.5|2445.7|2445.5|2444.7|240
1704856800000|2024-01-10 03:20:00|2445.5|2444.7|2445.5|2444.7|2445.5|2444.7|2444.5|2443.7|302
1704857100000|2024-01-10 03:25:00|2445|2444.2|2444.5|2443.7|2445.5|2444.7|2444|2443.2|446
1704857400000|2024-01-10 03:30:00|2445|2444.2|2444|2443.2|2445.7|2444.9|2443.5|2442.7|1064
1704857700000|2024-01-10 03:35:00|2443.5|2442.7|2444|2443.2|2444.5|2443.7|2443.5|2442.7|572
1704858000000|2024-01-10 03:40:00|2444.2|2443.4|2443.2|2442.4|2445.5|2444.7|2443|2442.2|565
1704858300000|2024-01-10 03:45:00|2443|2442.2|2447|2446.2|2447|2446.2|2443|2442.2|525
1704858600000|2024-01-10 03:50:00|2447.5|2446.7|2449.2|2448.4|2450|2449.2|2447|2446.2|1177
1704858900000|2024-01-10 03:55:00|2449.5|2448.7|2449|2448.2|2450.5|2449.7|2448.5|2447.7|546
1704859200000|2024-01-10 04:00:00|2449.5|2448.7|2449|2448.2|2449.5|2448.7|2448|2447.2|347
1704859500000|2024-01-10 04:05:00|2449.5|2448.7|2450|2449.2|2450|2449.2|2448.5|2447.7|709
1704859800000|2024-01-10 04:10:00|2449.5|2448.7|2449.5|2448.7|2450|2449.2|2449|2448.2|318
1704860100000|2024-01-10 04:15:00|2450|2449.2|2449.5|2448.7|2450|2449.2|2449|2448.2|334
1704860400000|2024-01-10 04:20:00|2450|2449.2|2450.5|2449.7|2450.7|2449.9|2449.5|2448.7|629
1704860700000|2024-01-10 04:25:00|2451|2450.2|2450.5|2449.7|2451|2450.2|2450|2449.2|634
1704861000000|2024-01-10 04:30:00|2450|2449.2|2450.5|2449.7|2450.5|2449.7|2449.5|2448.7|495
1704861300000|2024-01-10 04:35:00|2451|2450.2|2450|2449.2|2451|2450.2|2450|2449.2|387
1704861600000|2024-01-10 04:40:00|2450.5|2449.7|2449.5|2448.7|2450.5|2449.7|2449.5|2448.7|384
1704861900000|2024-01-10 04:45:00|2449.7|2448.9|2447|2446.2|2450|2449.2|2446.5|2445.7|604
1704862200000|2024-01-10 04:50:00|2447.5|2446.7|2448|2447.2|2448.7|2447.9|2447.5|2446.7|455
1704862500000|2024-01-10 04:55:00|2448.5|2447.7|2448|2447.2|2448.5|2447.7|2448|2447.2|280
1704862800000|2024-01-10 05:00:00|2448.5|2447.7|2452|2451.2|2452|2451.2|2448.5|2447.7|1018
1704863100000|2024-01-10 05:05:00|2451.5|2450.7|2451|2450.2|2452|2451.2|2450|2449.2|737
1704863400000|2024-01-10 05:10:00|2450.5|2449.7|2451|2450.2|2451.5|2450.7|2450|2449.2|677
1704863700000|2024-01-10 05:15:00|2451.5|2450.7|2450.5|2449.7|2451.5|2450.7|2450|2449.2|567
1704864000000|2024-01-10 05:20:00|2450|2449.2|2450|2449.2|2450.5|2449.7|2449.5|2448.7|413
1704864300000|2024-01-10 05:25:00|2449.7|2448.9|2448|2447.2|2450|2449.2|2446.5|2445.7|880
1704864600000|2024-01-10 05:30:00|2447.5|2446.7|2447|2446.2|2450|2449.2|2447|2446.2|1442
1704864900000|2024-01-10 05:35:00|2447.5|2446.7|2448.5|2447.7|2449|2448.2|2447.5|2446.7|619
1704865200000|2024-01-10 05:40:00|2448.2|2447.4|2448|2447.2|2449.5|2448.7|2447.5|2446.7|466
1704865500000|2024-01-10 05:45:00|2448.5|2447.7|2449.2|2448.4|2450|2449.2|2447.5|2446.7|1032
1704865800000|2024-01-10 05:50:00|2449|2448.2|2448|2447.2|2450|2449.2|2448|2447.2|1033
1704866100000|2024-01-10 05:55:00|2448.5|2447.7|2446|2445.2|2448.5|2447.7|2446|2445.2|2461
1704866400000|2024-01-10 06:00:00|2445.5|2444.7|2445|2444.2|2445.5|2444.7|2443.5|2442.7|3282
1704866700000|2024-01-10 06:05:00|2444.5|2443.7|2446.8|2444.8|2447|2446.2|2444.5|2443.7|851
1704867000000|2024-01-10 06:10:00|2446.9|2444.9|2445.3|2443.3|2448.3|2446.3|2445.1|2443.1|21
1704867300000|2024-01-10 06:15:00|2445.5|2443.5|2446.1|2444.1|2447|2445|2445.3|2443.3|1688
1704867600000|2024-01-10 06:20:00|2446.2|2444.2|2445.6|2443.6|2446.2|2444.2|2445.6|2443.6|0
1704867900000|2024-01-10 06:25:00|2445.8|2443.8|2445.3|2443.3|2445.9|2443.9|2445.3|2443.3|0
1704868200000|2024-01-10 06:30:00|2445.6|2443.6|2445.5|2443.5|2445.9|2443.9|2445.4|2443.4|0
1704868500000|2024-01-10 06:35:00|2445.7|2443.7|2445.4|2443.4|2445.7|2443.7|2445.4|2443.4|0
1704868800000|2024-01-10 06:40:00|2445.5|2443.5|2445.7|2443.7|2446.2|2444.2|2445.4|2443.4|0
1704869100000|2024-01-10 06:45:00|2445.5|2443.5|2445.2|2443.2|2445.7|2443.7|2444.9|2442.9|0
1704869400000|2024-01-10 06:50:00|2445.1|2443.1|2445|2443|2445.3|2443.3|2444.6|2442.6|0
1704869700000|2024-01-10 06:55:00|2445.2|2443.2|2446.1|2444.1|2446.6|2444.6|2444.9|2442.9|0
1704870000000|2024-01-10 07:00:00|2446|2444|2446.1|2444.1|2446.5|2444.5|2445.7|2443.7|0
1704870300000|2024-01-10 07:05:00|2446|2444|2446.5|2444.5|2446.5|2444.5|2445.7|2443.7|0
1704870600000|2024-01-10 07:10:00|2446.4|2444.4|2446.8|2444.8|2446.8|2444.8|2446.3|2444.3|0
1704870900000|2024-01-10 07:15:00|2447.2|2445.2|2447.3|2445.3|2447.8|2445.8|2447.1|2445.1|0
1704871200000|2024-01-10 07:20:00|2447.5|2445.5|2447.6|2445.6|2447.7|2445.7|2447.3|2445.3|0
1704871500000|2024-01-10 07:25:00|2447.4|2445.4|2447.2|2445.2|2447.6|2445.6|2447|2445|0
1704871800000|2024-01-10 07:30:00|2447.1|2445.1|2450.2|2449|2453.2|2452|2447.1|2445.1|724
1704872100000|2024-01-10 07:35:00|2449.9|2448.7|2449.2|2448|2450.2|2449|2449.2|2448|87
1704872400000|2024-01-10 07:40:00|2448.7|2447.5|2449.2|2448|2449.7|2448.5|2448.7|2447.5|69
1704872700000|2024-01-10 07:45:00|2448.7|2447.5|2449.2|2448|2449.2|2448|2448.2|2447|77
1704873000000|2024-01-10 07:50:00|2448.9|2447.7|2449.7|2448.5|2449.7|2448.5|2448.7|2447.5|98
1704873300000|2024-01-10 07:55:00|2450.2|2449|2450.7|2449.5|2451.7|2450.5|2449.9|2448.7|151
1704873600000|2024-01-10 08:00:00|2451.2|2450|2454.2|2453|2454.7|2453.5|2450.7|2449.5|212
1704873900000|2024-01-10 08:05:00|2454.4|2453.2|2452.7|2451.5|2454.7|2453.5|2451.7|2450.5|209
1704874200000|2024-01-10 08:10:00|2453.2|2452|2451.2|2450|2453.2|2452|2451.2|2450|86
1704874500000|2024-01-10 08:15:00|2451.4|2450.2|2451.7|2450.5|2452.4|2451.2|2450.9|2449.7|105
1704874800000|2024-01-10 08:20:00|2451.4|2450.2|2451.7|2450.5|2451.7|2450.5|2449.9|2448.7|142
1704875100000|2024-01-10 08:25:00|2452.2|2451|2454.2|2453|2454.2|2453|2451.9|2450.7|134
1704875400000|2024-01-10 08:30:00|2453.7|2452.5|2452.7|2451.5|2454.2|2453|2452.2|2451|95
1704875700000|2024-01-10 08:35:00|2452.4|2451.2|2453.2|2452|2453.7|2452.5|2451.7|2450.5|49
1704876000000|2024-01-10 08:40:00|2453.7|2452.5|2454.2|2453|2454.7|2453.5|2453.7|2452.5|53
1704876300000|2024-01-10 08:45:00|2454.7|2453.5|2459.7|2458.5|2460.2|2459|2454.4|2453.2|315
1704876600000|2024-01-10 08:50:00|2459.4|2458.2|2459.7|2458.5|2459.7|2458.5|2458.7|2457.5|224
1704876900000|2024-01-10 08:55:00|2459.9|2458.7|2459.2|2458|2459.9|2458.7|2458.2|2457|121
1704877200000|2024-01-10 09:00:00|2459.4|2458.2|2459.7|2458.5|2459.7|2458.5|2459.2|2458|71
1704877500000|2024-01-10 09:05:00|2460.2|2459|2460.2|2459|2460.2|2459|2459.7|2458.5|71
1704877800000|2024-01-10 09:10:00|2460.7|2459.5|2461.2|2460|2462.4|2461.2|2460.7|2459.5|130
1704878100000|2024-01-10 09:15:00|2460.9|2459.7|2461.2|2460|2461.2|2460|2460.2|2459|98
1704878400000|2024-01-10 09:20:00|2460.9|2459.7|2461.2|2460|2461.2|2460|2460.2|2459|186
1704878700000|2024-01-10 09:25:00|2460.9|2459.7|2461.7|2460.5|2462.2|2461|2460.7|2459.5|273
1704879000000|2024-01-10 09:30:00|2461.9|2460.7|2462.2|2461|2462.2|2461|2461.2|2460|95
1704879300000|2024-01-10 09:35:00|2461.9|2460.7|2459.9|2458.7|2462.2|2461|2459.9|2458.7|139
1704879600000|2024-01-10 09:40:00|2460.2|2459|2459.7|2458.5|2460.7|2459.5|2459.4|2458.2|52
1704879900000|2024-01-10 09:45:00|2459.4|2458.2|2460.2|2459|2460.2|2459|2458.2|2457|283
1704880200000|2024-01-10 09:50:00|2459.9|2458.7|2461.7|2460.5|2461.7|2460.5|2459.9|2458.7|244
1704880500000|2024-01-10 09:55:00|2461.9|2460.7|2464.2|2463|2464.2|2463|2461.9|2460.7|283
1704880800000|2024-01-10 10:00:00|2463.9|2462.7|2463.7|2462.5|2464.2|2463|2463.2|2462|151
1704881100000|2024-01-10 10:05:00|2464.2|2463|2464.2|2463|2465.2|2464|2463.2|2462|366
1704881400000|2024-01-10 10:10:00|2464.4|2463.2|2464.2|2463|2464.9|2463.7|2464.2|2463|51
1704881700000|2024-01-10 10:15:00|2463.9|2462.7|2462.7|2461.5|2463.9|2462.7|2462.2|2461|132
1704882000000|2024-01-10 10:20:00|2462.2|2461|2463.2|2462|2463.2|2462|2462.2|2461|32
1704882300000|2024-01-10 10:25:00|2462.7|2461.5|2463.2|2462|2463.2|2462|2462.2|2461|121
1704882600000|2024-01-10 10:30:00|2462.7|2461.5|2462.7|2461.5|2462.7|2461.5|2462.2|2461|38
1704882900000|2024-01-10 10:35:00|2462.2|2461|2462.7|2461.5|2463.2|2462|2462.2|2461|83
1704883200000|2024-01-10 10:40:00|2462.9|2461.7|2463.2|2462|2463.2|2462|2462.7|2461.5|42
1704883500000|2024-01-10 10:45:00|2462.9|2461.7|2462.7|2461.5|2463.2|2462|2462.2|2461|37
1704883800000|2024-01-10 10:50:00|2462.2|2461|2462.2|2461|2462.7|2461.5|2462.2|2461|40
1704884100000|2024-01-10 10:55:00|2461.9|2460.7|2462.2|2461|2462.2|2461|2461.7|2460.5|64
1704884400000|2024-01-10 11:00:00|2462.4|2461.2|2461.7|2460.5|2462.4|2461.2|2460.9|2459.7|105
1704884700000|2024-01-10 11:05:00|2462.2|2461|2462.2|2461|2462.7|2461.5|2461.7|2460.5|42
1704885000000|2024-01-10 11:10:00|2461.9|2460.7|2462.2|2461|2462.7|2461.5|2461.2|2460|93
1704885300000|2024-01-10 11:15:00|2461.9|2460.7|2462.2|2461|2462.2|2461|2461.7|2460.5|112
1704885600000|2024-01-10 11:20:00|2461.9|2460.7|2461.7|2460.5|2462.2|2461|2461.7|2460.5|53
1704885900000|2024-01-10 11:25:00|2461.9|2460.7|2463.2|2462|2463.2|2462|2461.7|2460.5|101
1704886200000|2024-01-10 11:30:00|2463.4|2462.2|2464.2|2463|2464.2|2463|2463.2|2462|131
1704886500000|2024-01-10 11:35:00|2464.7|2463.5|2464.2|2463|2464.7|2463.5|2463.7|2462.5|129
1704886800000|2024-01-10 11:40:00|2464.4|2463.2|2464.2|2463|2464.7|2463.5|2464.2|2463|55
1704887100000|2024-01-10 11:45:00|2463.7|2462.5|2462.2|2461|2464.2|2463|2462.2|2461|59
1704887400000|2024-01-10 11:50:00|2461.7|2460.5|2460.7|2459.5|2462.2|2461|2460.2|2459|149
1704887700000|2024-01-10 11:55:00|2460.9|2459.7|2463.2|2462|2463.2|2462|2460.7|2459.5|176
1704888000000|2024-01-10 12:00:00|2463.4|2462.2|2465.7|2464.5|2465.7|2464.5|2463.4|2462.2|157
1704888300000|2024-01-10 12:05:00|2466.2|2465|2465.2|2464|2466.2|2465|2464.7|2463.5|110
1704888600000|2024-01-10 12:10:00|2465.4|2464.2|2466.2|2465|2466.2|2465|2465.4|2464.2|75
1704888900000|2024-01-10 12:15:00|2465.7|2464.5|2466.2|2465|2466.2|2465|2465.7|2464.5|51
1704889200000|2024-01-10 12:20:00|2465.9|2464.7|2467.7|2466.5|2467.7|2466.5|2465.7|2464.5|89
1704889500000|2024-01-10 12:25:00|2467.4|2466.2|2467.2|2466|2467.7|2466.5|2466.9|2465.7|32
1704889800000|2024-01-10 12:30:00|2467.4|2466.2|2465.7|2464.5|2467.7|2466.5|2465.7|2464.5|80
1704890100000|2024-01-10 12:35:00|2465.9|2464.7|2466.7|2465.5|2466.7|2465.5|2465.7|2464.5|55
1704890400000|2024-01-10 12:40:00|2466.9|2465.7|2468.2|2467|2468.2|2467|2466.7|2465.5|81
1704890700000|2024-01-10 12:45:00|2467.7|2466.5|2468.7|2467.5|2468.7|2467.5|2467.7|2466.5|99
1704891000000|2024-01-10 12:50:00|2468.9|2467.7|2469.7|2468.5|2469.7|2468.5|2468.7|2467.5|141
1704891300000|2024-01-10 12:55:00|2469.2|2468|2469.7|2468.5|2469.7|2468.5|2468.7|2467.5|131
1704891600000|2024-01-10 13:00:00|2469.4|2468.2|2469.7|2468.5|2470.2|2469|2468.7|2467.5|147
1704891900000|2024-01-10 13:05:00|2469.2|2468|2468.2|2467|2469.2|2468|2468.2|2467|107
1704892200000|2024-01-10 13:10:00|2468.7|2467.5|2468.2|2467|2468.7|2467.5|2467.7|2466.5|69
1704892500000|2024-01-10 13:15:00|2467.7|2466.5|2466.7|2465.5|2467.7|2466.5|2466.2|2465|177
1704892800000|2024-01-10 13:20:00|2466.4|2465.2|2466.7|2465.5|2467.2|2466|2465.7|2464.5|127
1704893100000|2024-01-10 13:25:00|2466.9|2465.7|2467.2|2466|2467.7|2466.5|2466.7|2465.5|114
1704893400000|2024-01-10 13:30:00|2467.4|2466.2|2467.2|2466|2467.7|2466.5|2466.7|2465.5|53
1704893700000|2024-01-10 13:35:00|2466.7|2465.5|2466.7|2465.5|2467.2|2466|2466.7|2465.5|89
1704894000000|2024-01-10 13:40:00|2466.2|2465|2466.2|2465|2466.7|2465.5|2465.7|2464.5|79
1704894300000|2024-01-10 13:45:00|2465.9|2464.7|2467.2|2466|2467.4|2466.2|2465.7|2464.5|65
1704894600000|2024-01-10 13:50:00|2466.7|2465.5|2467.7|2466.5|2467.7|2466.5|2466.7|2465.5|56
1704894900000|2024-01-10 13:55:00|2467.2|2466|2468.2|2467|2468.7|2467.5|2467.2|2466|219
1704895200000|2024-01-10 14:00:00|2467.7|2466.5|2468.2|2467|2468.4|2467.2|2467.7|2466.5|72
1704895500000|2024-01-10 14:05:00|2468.4|2467.2|2468.7|2467.5|2468.7|2467.5|2468.2|2467|53
1704895800000|2024-01-10 14:10:00|2468.2|2467|2469.2|2468|2469.2|2468|2468.2|2467|29
1704896100000|2024-01-10 14:15:00|2468.7|2467.5|2470.2|2469|2470.7|2469.5|2468.7|2467.5|98
1704896400000|2024-01-10 14:20:00|2469.7|2468.5|2470.2|2469|2470.2|2469|2469.7|2468.5|63
1704896700000|2024-01-10 14:25:00|2470.4|2469.2|2471.2|2470|2471.2|2470|2470.2|2469|106
1704897000000|2024-01-10 14:30:00|2471.7|2470.5|2470.7|2469.5|2471.7|2470.5|2470.2|2469|426
1704897300000|2024-01-10 14:35:00|2470.9|2469.7|2471.7|2470.5|2471.7|2470.5|2470.7|2469.5|211
1704897600000|2024-01-10 14:40:00|2471.2|2470|2472.7|2471.5|2472.7|2471.5|2471.2|2470|234
1704897900000|2024-01-10 14:45:00|2472.2|2471|2472.2|2471|2472.7|2471.5|2471.2|2470|463
1704898200000|2024-01-10 14:50:00|2472.7|2471.5|2473.2|2472|2473.7|2472.5|2472.2|2471|327
1704898500000|2024-01-10 14:55:00|2473.4|2472.2|2475.2|2474|2475.4|2474.2|2473.2|2472|254
1704898800000|2024-01-10 15:00:00|2475.4|2474.2|2475.7|2474.5|2476.2|2475|2473.7|2472.5|432
1704899100000|2024-01-10 15:05:00|2476.2|2475|2475.7|2474.5|2476.2|2475|2474.2|2473|474
1704899400000|2024-01-10 15:10:00|2476.2|2475|2476.2|2475|2476.7|2475.5|2475.2|2474|209
1704899700000|2024-01-10 15:15:00|2475.7|2474.5|2476.2|2475|2476.7|2475.5|2475.7|2474.5|142
1704900000000|2024-01-10 15:20:00|2476.4|2475.2|2478.2|2477|2478.7|2477.5|2476.2|2475|133
1704900300000|2024-01-10 15:25:00|2477.7|2476.5|2478.7|2477.5|2479.7|2478.5|2477.7|2476.5|186
1704900600000|2024-01-10 15:30:00|2478.2|2477|2476.7|2475.5|2478.2|2477|2476.7|2475.5|211
1704900900000|2024-01-10 15:35:00|2477.2|2476|2478.7|2477.5|2478.7|2477.5|2477.2|2476|180
1704901200000|2024-01-10 15:40:00|2478.2|2477|2479.2|2478|2479.7|2478.5|2477.7|2476.5|217
1704901500000|2024-01-10 15:45:00|2478.7|2477.5|2478.2|2477|2478.7|2477.5|2477.2|2476|151
1704901800000|2024-01-10 15:50:00|2477.7|2476.5|2477.2|2476|2478.2|2477|2477.2|2476|261
1704902100000|2024-01-10 15:55:00|2477.4|2476.2|2478.2|2477|2478.2|2477|2477.2|2476|213
1704902400000|2024-01-10 16:00:00|2477.7|2476.5|2475.7|2474.5|2477.7|2476.5|2475.2|2474|223
1704902700000|2024-01-10 16:05:00|2475.2|2474|2476.2|2475|2476.2|2475|2475.2|2474|129
1704903000000|2024-01-10 16:10:00|2476.4|2475.2|2474.7|2473.5|2476.7|2475.5|2473.7|2472.5|229
1704903300000|2024-01-10 16:15:00|2474.2|2473|2474.7|2473.5|2474.7|2473.5|2472.7|2471.5|201
1704903600000|2024-01-10 16:20:00|2475.2|2474|2475.2|2474|2475.7|2474.5|2474.7|2473.5|129
1704903900000|2024-01-10 16:25:00|2475.7|2474.5|2475.2|2474|2475.7|2474.5|2474.7|2473.5|137
1704904200000|2024-01-10 16:30:00|2475.7|2474.5|2475.2|2474|2476.2|2475|2474.7|2473.5|163
1704904500000|2024-01-10 16:35:00|2475.7|2474.5|2475.7|2474.5|2476.2|2475|2475.7|2474.5|133
1704904800000|2024-01-10 16:40:00|2475.9|2474.7|2476.2|2475|2476.7|2475.5|2475.7|2474.5|54
1704905100000|2024-01-10 16:45:00|2475.7|2474.5|2476.2|2475|2476.7|2475.5|2475.7|2474.5|96
1704905400000|2024-01-10 16:50:00|2475.7|2474.5|2476.2|2475|2476.7|2475.5|2475.7|2474.5|69
1704905700000|2024-01-10 16:55:00|2475.7|2474.5|2475.9|2474.7|2477.2|2476|2475.2|2474|53
1704906000000|2024-01-10 17:00:00|2475.7|2474.5|2474.2|2473|2475.7|2474.5|2474.2|2473|54
1704906300000|2024-01-10 17:05:00|2474.4|2473.2|2475.2|2474|2475.2|2474|2473.7|2472.5|69
1704906600000|2024-01-10 17:10:00|2474.7|2473.5|2475.2|2474|2475.7|2474.5|2474.7|2473.5|102
1704906900000|2024-01-10 17:15:00|2474.7|2473.5|2474.2|2473|2475.2|2474|2473.7|2472.5|51
1704907200000|2024-01-10 17:20:00|2473.7|2472.5|2473.7|2472.5|2473.7|2472.5|2473.2|2472|55
1704907500000|2024-01-10 17:25:00|2473.4|2472.2|2473.2|2472|2473.7|2472.5|2473.2|2472|43
1704907800000|2024-01-10 17:30:00|2472.7|2471.5|2472.2|2471|2473.2|2472|2472.2|2471|45
1704908100000|2024-01-10 17:35:00|2471.7|2470.5|2472.7|2471.5|2472.7|2471.5|2471.7|2470.5|52
1704908400000|2024-01-10 17:40:00|2472.2|2471|2472.2|2471|2472.2|2471|2471.7|2470.5|50
1704908700000|2024-01-10 17:45:00|2472.7|2471.5|2472.9|2471.7|2473.2|2472|2472.2|2471|77
1704909000000|2024-01-10 17:50:00|2472.7|2471.5|2473.2|2472|2473.2|2472|2472.2|2471|89
1704909300000|2024-01-10 17:55:00|2473.7|2472.5|2474.2|2473|2474.2|2473|2473.2|2472|29
1704909600000|2024-01-10 18:00:00|2474.7|2473.5|2474.7|2473.5|2474.7|2473.5|2472.7|2471.5|115
1704909900000|2024-01-10 18:05:00|2474.9|2473.7|2474.2|2473|2475.2|2474|2473.7|2472.5|111
1704910200000|2024-01-10 18:10:00|2473.7|2472.5|2473.2|2472|2474.2|2473|2472.2|2471|68
1704910500000|2024-01-10 18:15:00|2472.9|2471.7|2473.2|2472|2473.7|2472.5|2472.7|2471.5|72
1704910800000|2024-01-10 18:20:00|2473.4|2472.2|2474.2|2473|2474.2|2473|2473.2|2472|53
1704911100000|2024-01-10 18:25:00|2473.7|2472.5|2472.9|2471.7|2474.2|2473|2472.7|2471.5|125
1704911400000|2024-01-10 18:30:00|2473.2|2472|2473.2|2472|2473.2|2472|2472.7|2471.5|71
1704911700000|2024-01-10 18:35:00|2472.7|2471.5|2472.7|2471.5|2472.9|2471.7|2471.7|2470.5|78
1704912000000|2024-01-10 18:40:00|2472.9|2471.7|2472.2|2471|2473.2|2472|2471.7|2470.5|92
1704912300000|2024-01-10 18:45:00|2472.7|2471.5|2473.2|2472|2473.2|2472|2472.2|2471|114
1704912600000|2024-01-10 18:50:00|2472.9|2471.7|2473.2|2472|2473.7|2472.5|2472.7|2471.5|62
1704912900000|2024-01-10 18:55:00|2473.4|2472.2|2473.7|2472.5|2474.2|2473|2473.2|2472|44
1704913200000|2024-01-10 19:00:00|2473.9|2472.7|2474.2|2473|2474.2|2473|2473.7|2472.5|73
1704913500000|2024-01-10 19:05:00|2474.7|2473.5|2474.7|2473.5|2474.7|2473.5|2474.7|2473.5|55
1704913800000|2024-01-10 19:10:00|2474.9|2473.7|2475.2|2474|2475.7|2474.5|2474.7|2473.5|229
1704914100000|2024-01-10 19:15:00|2475.4|2474.2|2475.7|2474.5|2475.7|2474.5|2475.2|2474|137
1704914400000|2024-01-10 19:20:00|||||||||78
1704914700000|2024-01-10 19:25:00|2475.2|2474|2475.7|2474.5|2476.2|2475|2475.2|2474|96
1704915000000|2024-01-10 19:30:00|2476.2|2475|2475.7|2474.5|2476.2|2475|2475.7|2474.5|56
1704915300000|2024-01-10 19:35:00|2476.2|2475|2476.2|2475|2476.2|2475|2475.7|2474.5|17
1704915600000|2024-01-10 19:40:00|2475.9|2474.7|2476.2|2475|2476.2|2475|2475.7|2474.5|24
1704915900000|2024-01-10 19:45:00|2476.4|2475.2|2476.7|2475.5|2476.7|2475.5|2476.2|2475|59
1704916200000|2024-01-10 19:50:00|2476.9|2475.7|2476.7|2475.5|2476.9|2475.7|2476.7|2475.5|43
1704916500000|2024-01-10 19:55:00|2477.2|2476|2477.7|2476.5|2478.2|2477|2477.2|2476|51
1704916800000|2024-01-10 20:00:00|2477.2|2476|2477.2|2476|2477.7|2476.5|2476.7|2475.5|77
1704917100000|2024-01-10 20:05:00|2477.7|2476.5|2477.2|2476|2477.7|2476.5|2477.2|2476|39
1704917400000|2024-01-10 20:10:00|2476.7|2475.5|2476.7|2475.5|2477.2|2476|2476.2|2475|140
1704917700000|2024-01-10 20:15:00|2476.4|2475.2|2475.7|2474.5|2476.4|2475.2|2474.7|2473.5|113
1704918000000|2024-01-10 20:20:00|2475.4|2474.2|2474.2|2473|2475.7|2474.5|2474.2|2473|98
1704918300000|2024-01-10 20:25:00|2474.4|2473.2|2475.2|2474|2476.2|2475|2474.2|2473|96
1704918600000|2024-01-10 20:30:00|2474.7|2473.5|2475.2|2474|2475.7|2474.5|2474.7|2473.5|52
1704918900000|2024-01-10 20:35:00|2475.7|2474.5|2477.2|2476|2477.7|2476.5|2475.4|2474.2|217
1704919200000|2024-01-10 20:40:00|2477.4|2476.2|2476.7|2475.5|2477.7|2476.5|2476.2|2475|166
1704919500000|2024-01-10 20:45:00|2476.9|2475.7|2476.7|2475.5|2477.7|2476.5|2476.7|2475.5|282
1704919800000|2024-01-10 20:50:00|2476.2|2475|2476.9|2474.9|2479.4|2478.2|2475.7|2474.5|310
1704920100000|2024-01-10 20:55:00|2477|2475|2478.4|2476.4|2478.9|2476.9|2476.7|2474.7|0
1704920400000|2024-01-10 21:00:00|2478.3|2476.3|2480.6|2478.6|2480.8|2478.8|2478.2|2476.2|17
1704920700000|2024-01-10 21:05:00|2481|2479|2481.1|2479.1|2481.1|2479.1|2480.1|2478.1|0
1704921000000|2024-01-10 21:10:00|2481.2|2479.2|2480.2|2478.2|2481.3|2479.3|2479.9|2477.9|0
1704921300000|2024-01-10 21:15:00|2480.1|2478.1|2480.3|2478.3|2480.4|2478.4|2479.9|2477.9|0
1704921600000|2024-01-10 21:20:00|2480.1|2478.1|2480.3|2478.3|2480.5|2478.5|2480|2478|0
1704921900000|2024-01-10 21:25:00|2480.4|2478.4|2480.5|2478.5|2480.9|2478.9|2480.3|2478.3|0
1704922200000|2024-01-10 21:30:00|2480.3|2478.3|2479.8|2477.8|2480.3|2478.3|2479.7|2477.7|0
1704922500000|2024-01-10 21:35:00|2479.9|2477.9|2480.3|2478.3|2480.3|2478.3|2479.9|2477.9|0
1704922800000|2024-01-10 21:40:00|2480.5|2478.5|2480.8|2478.8|2481|2479|2480.5|2478.5|0
1704923100000|2024-01-10 21:45:00|2480.5|2478.5|2481.3|2479.3|2481.3|2479.3|2480.5|2478.5|0
1704923400000|2024-01-10 21:50:00|2481.4|2479.4|2482|2480|2482.4|2480.4|2481.4|2479.4|0
1704923700000|2024-01-10 21:55:00|2481.8|2479.8|2482.2|2480.2|2482.3|2480.3|2481.8|2479.8|0
1704924000000|2024-01-10 22:00:00|2482.1|2480.1|2482.1|2480.1|2482.2|2480.2|2482|2480|0
1704924300000|2024-01-10 22:05:00|2482.2|2480.2|2482.2|2480.2|2482.3|2480.3|2482.2|2480.2|0
1704924600000|2024-01-10 22:10:00|2482.3|2480.3|2482.2|2480.2|2482.3|2480.3|2482.2|2480.2|0
1704924900000|2024-01-10 22:15:00|2482.1|2480.1|2482|2480|2482.1|2480.1|2481.9|2479.9|0
1704925200000|2024-01-10 22:20:00|2481.9|2479.9|2482.1|2480.1|2482.1|2480.1|2481.9|2479.9|0
1704925500000|2024-01-10 22:25:00|2482.2|2480.2|2482.2|2480.2|2482.2|2480.2|2482.1|2480.1|0
1704925800000|2024-01-10 22:30:00|2482.1|2480.1|2482.1|2480.1|2482.2|2480.2|2482.1|2480.1|0
1704926100000|2024-01-10 22:35:00|2482|2480|2482|2480|2482.1|2480.1|2482|2480|0
1704926400000|2024-01-10 22:40:00|2482.1|2480.1|2482|2480|2482.1|2480.1|2481.8|2479.8|0
1704926700000|2024-01-10 22:45:00|2481.9|2479.9|2482.2|2480.2|2482.2|2480.2|2481.9|2479.9|0
1704927000000|2024-01-10 22:50:00|2482.1|2480.1|2482.1|2480.1|2482.2|2480.2|2482.1|2480.1|0
1704927300000|2024-01-10 22:55:00|2482.2|2480.2|2482.1|2480.1|2482.2|2480.2|2482.1|2480.1|0
1704927600000|2024-01-10 23:00:00|2482.3|2480.3|2478.3|2476.3|2482.3|2480.3|2478.1|2476.1|0
1704927900000|2024-01-10 23:05:00|2478.4|2476.4|2477.4|2475.4|2478.4|2476.4|2477.2|2475.2|0
1704928200000|2024-01-10 23:10:00|2477.3|2475.3|2479|2477|2479|2477|2477.3|2475.3|0
1704928500000|2024-01-10 23:15:00|2479.1|2477.1|2480.4|2478.4|2480.7|2478.7|2478.7|2476.7|0
1704928800000|2024-01-10 23:20:00|2480.5|2478.5|2482.3|2480.3|2482.3|2480.3|2480.3|2478.3|0
1704929100000|2024-01-10 23:25:00|2481.4|2479.4|2482.4|2480.4|2482.5|2480.5|2481.1|2479.1|0
1704929400000|2024-01-10 23:30:00|2482.5|2480.5|2484.5|2482.5|2485.4|2483.4|2482.5|2480.5|0
1704929700000|2024-01-10 23:35:00|2484.3|2482.3|2483.3|2481.3|2484.3|2482.3|2482.8|2480.8|0
1704930000000|2024-01-10 23:40:00|2483.7|2481.7|2486.2|2484.2|2487|2485|2482.8|2480.8|0
1704930300000|2024-01-10 23:45:00|2486.1|2484.1|2479.2|2478|2486.1|2484.1|2476.4|2475.2|1540
1704930600000|2024-01-10 23:50:00|2478.7|2477.5|2476.7|2475.5|2479.2|2478|2476.2|2475|425
1704930900000|2024-01-10 23:55:00|2477.2|2476|2477.2|2476|2478.7|2477.5|2475.7|2474.5|676
1704931200000|2024-01-11 00:00:00|2476.7|2475.9|2487.5|2486.7|2491.2|2490.4|2475.5|2474.7|4198
1704931500000|2024-01-11 00:05:00|2488|2487.2|2484|2483.2|2488.5|2487.7|2480|2479.2|2906
1704931800000|2024-01-11 00:10:00|2483.5|2482.7|2484|2483.2|2486.5|2485.7|2482.5|2481.7|1987
1704932100000|2024-01-11 00:15:00|2484.5|2483.7|2479.5|2478.7|2484.5|2483.7|2479.5|2478.7|1292
1704932400000|2024-01-11 00:20:00|2480|2479.2|2477.5|2476.7|2480|2479.2|2476.5|2475.7|1060
1704932700000|2024-01-11 00:25:00|2478|2477.2|2479.5|2478.7|2483|2482.2|2478|2477.2|1024
1704933000000|2024-01-11 00:30:00|2480|2479.2|2478|2477.2|2481|2480.2|2477.5|2476.7|736
1704933300000|2024-01-11 00:35:00|2478.5|2477.7|2479.5|2478.7|2480.5|2479.7|2478.5|2477.7|701
1704933600000|2024-01-11 00:40:00|2479|2478.2|2482.2|2481.4|2482.5|2481.7|2477.5|2476.7|923
1704933900000|2024-01-11 00:45:00|2482|2481.2|2484|2483.2|2485.5|2484.7|2482|2481.2|1286
1704934200000|2024-01-11 00:50:00|2483.5|2482.7|2484.5|2483.7|2486.5|2485.7|2483.5|2482.7|951
1704934500000|2024-01-11 00:55:00|2484.2|2483.4|2479.5|2478.7|2484.5|2483.7|2479|2478.2|890
1704934800000|2024-01-11 01:00:00|2479.2|2478.4|2481.5|2480.7|2483|2482.2|2479|2478.2|1240
1704935100000|2024-01-11 01:05:00|2481|2480.2|2482.5|2481.7|2483.5|2482.7|2481|2480.2|647
1704935400000|2024-01-11 01:10:00|2482.2|2481.4|2483|2482.2|2484.5|2483.7|2482.2|2481.4|848
1704935700000|2024-01-11 01:15:00|2483.5|2482.7|2485.5|2484.7|2485.7|2484.9|2483|2482.2|921
1704936000000|2024-01-11 01:20:00|2486|2485.2|2486.5|2485.7|2486.5|2485.7|2484.7|2483.9|808
1704936300000|2024-01-11 01:25:00|2486.7|2485.9|2488|2487.2|2488.5|2487.7|2486|2485.2|1253
1704936600000|2024-01-11 01:30:00|2487.5|2486.7|2486.5|2485.7|2489|2488.2|2485|2484.2|1251
1704936900000|2024-01-11 01:35:00|2487|2486.2|2489|2488.2|2490.5|2489.7|2487|2486.2|1447
1704937200000|2024-01-11 01:40:00|2489.5|2488.7|2490.2|2489.4|2490.5|2489.7|2489|2488.2|692
1704937500000|2024-01-11 01:45:00|2490.5|2489.7|2490.5|2489.7|2491|2490.2|2489|2488.2|904
1704937800000|2024-01-11 01:50:00|2491|2490.2|2488.2|2487.4|2491|2490.2|2487.7|2486.9|622
1704938100000|2024-01-11 01:55:00|2488|2487.2|2489|2488.2|2489.5|2488.7|2487.5|2486.7|618
1704938400000|2024-01-11 02:00:00|2488.5|2487.7|2488|2487.2|2489.5|2488.7|2487.5|2486.7|616
1704938700000|2024-01-11 02:05:00|2488.5|2487.7|2490|2489.2|2490|2489.2|2488|2487.2|439
1704939000000|2024-01-11 02:10:00|2490.5|2489.7|2491|2490.2|2491.5|2490.7|2490.5|2489.7|863
1704939300000|2024-01-11 02:15:00|2491.2|2490.4|2491|2490.2|2492|2491.2|2490.5|2489.7|688
1704939600000|2024-01-11 02:20:00|2490.5|2489.7|2490|2489.2|2490.5|2489.7|2489.2|2488.4|570
1704939900000|2024-01-11 02:25:00|2489.7|2488.9|2490|2489.2|2490.5|2489.7|2488.5|2487.7|470
1704940200000|2024-01-11 02:30:00|2490.5|2489.7|2490.5|2489.7|2492|2491.2|2489.5|2488.7|335
1704940500000|2024-01-11 02:35:00|2490.7|2489.9|2489|2488.2|2490.7|2489.9|2489|2488.2|248
1704940800000|2024-01-11 02:40:00|2489.5|2488.7|2488.5|2487.7|2489.5|2488.7|2488.5|2487.7|173
1704941100000|2024-01-11 02:45:00|2488|2487.2|2488.5|2487.7|2488.7|2487.9|2486.7|2485.9|350
1704941400000|2024-01-11 02:50:00|2488.7|2487.9|2489.5|2488.7|2490.5|2489.7|2488|2487.2|178
1704941700000|2024-01-11 02:55:00|2490|2489.2|2491.5|2490.7|2491.7|2490.9|2489.5|2488.7|215
1704942000000|2024-01-11 03:00:00|2491.7|2490.9|2492|2491.2|2492.2|2491.4|2490.5|2489.7|166
1704942300000|2024-01-11 03:05:00|2491.7|2490.9|2491.5|2490.7|2492|2491.2|2491|2490.2|172
1704942600000|2024-01-11 03:10:00|2491.7|2490.9|2492|2491.2|2492|2491.2|2491.5|2490.7|147
1704942900000|2024-01-11 03:15:00|2492.5|2491.7|2491.5|2490.7|2492.7|2491.9|2491|2490.2|329
1704943200000|2024-01-11 03:20:00|2491.7|2490.9|2492|2491.2|2492.5|2491.7|2491.5|2490.7|132
1704943500000|2024-01-11 03:25:00|2492.2|2491.4|2491.5|2490.7|2492.5|2491.7|2491.2|2490.4|333
1704943800000|2024-01-11 03:30:00|2490.5|2489.7|2490|2489.2|2491.5|2490.7|2489.5|2488.7|993
1704944100000|2024-01-11 03:35:00|2489.5|2488.7|2488.5|2487.7|2489.5|2488.7|2487.5|2486.7|683
1704944400000|2024-01-11 03:40:00|2488|2487.2|2486.5|2485.7|2488.5|2487.7|2486|2485.2|765
1704944700000|2024-01-11 03:45:00|2487|2486.2|2488|2487.2|2488.5|2487.7|2486.7|2485.9|583
1704945000000|2024-01-11 03:50:00|2488.5|2487.7|2490.5|2489.7|2490.5|2489.7|2488|2487.2|487
1704945300000|2024-01-11 03:55:00|2491|2490.2|2488|2487.2|2491|2490.2|2487.5|2486.7|624
1704945600000|2024-01-11 04:00:00|2487.7|2486.9|2487|2486.2|2488|2487.2|2486|2485.2|488
1704945900000|2024-01-11 04:05:00|2487.5|2486.7|2488|2487.2|2488|2487.2|2486.5|2485.7|566
1704946200000|2024-01-11 04:10:00|2487.5|2486.7|2486.5|2485.7|2487.5|2486.7|2486.5|2485.7|343
1704946500000|2024-01-11 04:15:00|2487|2486.2|2486.5|2485.7|2487|2486.2|2486|2485.2|526
1704946800000|2024-01-11 04:20:00|2487|2486.2|2486.5|2485.7|2487.5|2486.7|2486.5|2485.7|416
1704947100000|2024-01-11 04:25:00|2486|2485.2|2484.5|2483.7|2486.5|2485.7|2484|2483.2|481
1704947400000|2024-01-11 04:30:00|2484.2|2483.4|2483.5|2482.7|2485|2484.2|2483|2482.2|664
1704947700000|2024-01-11 04:35:00|2483.2|2482.4|2481.5|2480.7|2484|2483.2|2481.5|2480.7|537
1704948000000|2024-01-11 04:40:00|2481.7|2480.9|2485.5|2484.7|2485.5|2484.7|2481.5|2480.7|643
1704948300000|2024-01-11 04:45:00|2486|2485.2|2486|2485.2|2486.2|2485.4|2485|2484.2|492
1704948600000|2024-01-11 04:50:00|2486.5|2485.7|2486.5|2485.7|2487.5|2486.7|2486.5|2485.7|366
1704948900000|2024-01-11 04:55:00|2486|2485.2|2485.5|2484.7|2486.5|2485.7|2485.5|2484.7|271
1704949200000|2024-01-11 05:00:00|2485|2484.2|2485.7|2484.9|2486|2485.2|2485|2484.2|411
1704949500000|2024-01-11 05:05:00|2486|2485.2|2487.5|2486.7|2488|2487.2|2485.5|2484.7|728
1704949800000|2024-01-11 05:10:00|2487|2486.2|2487|2486.2|2487.5|2486.7|2486.5|2485.7|474
1704950100000|2024-01-11 05:15:00|2487.5|2486.7|2487.5|2486.7|2488|2487.2|2486|2485.2|683
1704950400000|2024-01-11 05:20:00|2488|2487.2|2487|2486.2|2488.5|2487.7|2487|2486.2|392
1704950700000|2024-01-11 05:25:00|2486.7|2485.9|2489|2488.2|2489|2488.2|2486.5|2485.7|536
1704951000000|2024-01-11 05:30:00|2488.7|2487.9|2485.5|2484.7|2488.7|2487.9|2485|2484.2|801
1704951300000|2024-01-11 05:35:00|2486|2485.2|2485|2484.2|2486.5|2485.7|2484|2483.2|438
1704951600000|2024-01-11 05:40:00|2485.5|2484.7|2486.5|2485.7|2486.5|2485.7|2484|2483.2|751
1704951900000|2024-01-11 05:45:00|2487|2486.2|2486.7|2485.9|2487.2|2486.4|2486|2485.2|607
1704952200000|2024-01-11 05:50:00|2486.5|2485.7|2485|2484.2|2486.5|2485.7|2485|2484.2|537
1704952500000|2024-01-11 05:55:00|2484.5|2483.7|2484.7|2483.9|2485.5|2484.7|2483|2482.2|2422
1704952800000|2024-01-11 06:00:00|2484.5|2483.7|2486.5|2485.7|2487.5|2486.7|2484|2483.2|4341
1704953100000|2024-01-11 06:05:00|2486.7|2485.9|2488.2|2486.2|2488.3|2487.2|2486.5|2485.7|1407
1704953400000|2024-01-11 06:10:00|2488.3|2486.3|2491.6|2489.6|2492.8|2490.8|2487.7|2485.7|2
1704953700000|2024-01-11 06:15:00|2491.2|2489.2|2491.8|2489.8|2492.4|2490.4|2490.9|2488.9|1592
1704954000000|2024-01-11 06:20:00|2492|2490|2491.6|2489.6|2492|2490|2491|2489|0
1704954300000|2024-01-11 06:25:00|2491.7|2489.7|2491.2|2489.2|2491.9|2489.9|2491.2|2489.2|0
1704954600000|2024-01-11 06:30:00|2491.1|2489.1|2504.5|2502.5|2505.3|2503.3|2490.9|2488.9|0
1704954900000|2024-01-11 06:35:00|2505.4|2503.4|2497.8|2495.8|2518.8|2516.8|2496.9|2494.9|0
1704955200000|2024-01-11 06:40:00|2497.9|2495.9|2497.4|2495.4|2501.9|2499.9|2496.3|2494.3|0
1704955500000|2024-01-11 06:45:00|2497.3|2495.3|2496.3|2494.3|2497.7|2495.7|2496.3|2494.3|0
1704955800000|2024-01-11 06:50:00|2496.1|2494.1|2496.6|2494.6|2497.8|2495.8|2495.9|2493.9|0
1704956100000|2024-01-11 06:55:00|2496.5|2494.5|2495.5|2493.5|2496.6|2494.6|2494.8|2492.8|0
1704956400000|2024-01-11 07:00:00|2495.7|2493.7|2494.9|2492.9|2496|2494|2494.9|2492.9|0
1704956700000|2024-01-11 07:05:00|2495|2493|2494.6|2492.6|2495|2493|2494.4|2492.4|0
1704957000000|2024-01-11 07:10:00|2494.7|2492.7|2493.1|2491.1|2494.7|2492.7|2493.1|2491.1|0
1704957300000|2024-01-11 07:15:00|2493|2491|2493.8|2491.8|2494.9|2492.9|2493|2491|0
1704957600000|2024-01-11 07:20:00|2493.7|2491.7|2494.9|2492.9|2495|2493|2493.7|2491.7|0
1704957900000|2024-01-11 07:25:00|2494.8|2492.8|2495.2|2493.2|2496|2494|2494.1|2492.1|0
1704958200000|2024-01-11 07:30:00|2495.5|2493.5|2496.2|2495|2498.4|2497.2|2495|2493|598
1704958500000|2024-01-11 07:35:00|2496.4|2495.2|2494.7|2493.5|2497.4|2496.2|2494.2|2493|273
1704958800000|2024-01-11 07:40:00|2494.9|2493.7|2497.2|2496|2499.2|2498|2494.9|2493.7|411
1704959100000|2024-01-11 07:45:00|2497.4|2496.2|2496.7|2495.5|2497.7|2496.5|2495.7|2494.5|246
1704959400000|2024-01-11 07:50:00|2496.4|2495.2|2495.2|2494|2496.7|2495.5|2494.4|2493.2|272
1704959700000|2024-01-11 07:55:00|2494.9|2493.7|2495.7|2494.5|2495.9|2494.7|2494.9|2493.7|157
1704960000000|2024-01-11 08:00:00|2495.4|2494.2|2496.2|2495|2497.2|2496|2494.2|2493|221
1704960300000|2024-01-11 08:05:00|2496.7|2495.5|2497.7|2496.5|2497.7|2496.5|2495.7|2494.5|151
1704960600000|2024-01-11 08:10:00|2497.4|2496.2|2499.2|2498|2499.9|2498.7|2497.2|2496|298
1704960900000|2024-01-11 08:15:00|2498.9|2497.7|2498.2|2497|2500.2|2499|2498.2|2497|146
1704961200000|2024-01-11 08:20:00|2497.9|2496.7|2495.7|2494.5|2497.9|2496.7|2494.2|2493|199
1704961500000|2024-01-11 08:25:00|2495.9|2494.7|2494.2|2493|2496.4|2495.2|2494.2|2493|192
1704961800000|2024-01-11 08:30:00|2494.4|2493.2|2496.2|2495|2496.4|2495.2|2493.7|2492.5|69
1704962100000|2024-01-11 08:35:00|2496.4|2495.2|2496.2|2495|2497.7|2496.5|2495.2|2494|110
1704962400000|2024-01-11 08:40:00|2496.4|2495.2|2496.2|2495|2496.7|2495.5|2495.2|2494|44
1704962700000|2024-01-11 08:45:00|2496.4|2495.2|2497.7|2496.5|2498.2|2497|2496.2|2495|82
1704963000000|2024-01-11 08:50:00|2497.2|2496|2496.7|2495.5|2497.4|2496.2|2496.7|2495.5|64
1704963300000|2024-01-11 08:55:00|2496.2|2495|2495.9|2494.7|2496.7|2495.5|2495.2|2494|84
1704963600000|2024-01-11 09:00:00|2495.7|2494.5|2498.2|2497|2498.7|2497.5|2495.7|2494.5|243
1704963900000|2024-01-11 09:05:00|2497.9|2496.7|2496.7|2495.5|2498.4|2497.2|2496.7|2495.5|115
1704964200000|2024-01-11 09:10:00|2496.2|2495|2497.2|2496|2498.2|2497|2495.7|2494.5|147
1704964500000|2024-01-11 09:15:00|2496.7|2495.5|2496.7|2495.5|2496.9|2495.7|2495.7|2494.5|51
1704964800000|2024-01-11 09:20:00|2496.4|2495.2|2496.7|2495.5|2497.2|2496|2496.2|2495|28
1704965100000|2024-01-11 09:25:00|2496.4|2495.2|2498.2|2497|2498.2|2497|2496.2|2495|52
1704965400000|2024-01-11 09:30:00|2497.7|2496.5|2496.2|2495|2498.2|2497|2496.2|2495|59
1704965700000|2024-01-11 09:35:00|2495.9|2494.7|2494.7|2493.5|2496.2|2495|2494.7|2493.5|35
1704966000000|2024-01-11 09:40:00|2494.4|2493.2|2492.2|2491|2494.7|2493.5|2492.2|2491|136
1704966300000|2024-01-11 09:45:00|2492.4|2491.2|2492.2|2491|2493.2|2492|2492.2|2491|65
1704966600000|2024-01-11 09:50:00|2492.4|2491.2|2492.9|2491.7|2493.2|2492|2491.7|2490.5|32
1704966900000|2024-01-11 09:55:00|2493.2|2492|2492.2|2491|2493.4|2492.2|2491.7|2490.5|142
1704967200000|2024-01-11 10:00:00|2492.7|2491.5|2491.7|2490.5|2492.7|2491.5|2491.7|2490.5|141
1704967500000|2024-01-11 10:05:00|||||||||59
1704967800000|2024-01-11 10:10:00|2491.2|2490|2490.7|2489.5|2491.2|2490|2490.2|2489|155
1704968100000|2024-01-11 10:15:00|2491.2|2490|2491.2|2490|2491.7|2490.5|2490.7|2489.5|97
1704968400000|2024-01-11 10:20:00|2490.9|2489.7|2489.2|2488|2491.2|2490|2488.9|2487.7|75
1704968700000|2024-01-11 10:25:00|2489.4|2488.2|2489.7|2488.5|2490.2|2489|2488.7|2487.5|103
1704969000000|2024-01-11 10:30:00|2489.9|2488.7|2487.2|2486|2489.9|2488.7|2487.2|2486|235
1704969300000|2024-01-11 10:35:00|2486.9|2485.7|2488.2|2487|2488.2|2487|2486.7|2485.5|78
1704969600000|2024-01-11 10:40:00|2488.7|2487.5|2489.7|2488.5|2489.7|2488.5|2488.7|2487.5|159
1704969900000|2024-01-11 10:45:00|2489.2|2488|2489.2|2488|2489.7|2488.5|2489.2|2488|123
1704970200000|2024-01-11 10:50:00|2488.7|2487.5|2487.2|2486|2488.7|2487.5|2487.2|2486|117
1704970500000|2024-01-11 10:55:00|2486.7|2485.5|2488.2|2487|2488.2|2487|2486.7|2485.5|45
1704970800000|2024-01-11 11:00:00|2488.7|2487.5|2491.7|2490.5|2492.2|2491|2488.7|2487.5|186
1704971100000|2024-01-11 11:05:00|2491.2|2490|2491.4|2490.2|2491.9|2490.7|2491.2|2490|115
1704971400000|2024-01-11 11:10:00|2491.2|2490|2493.7|2492.5|2493.7|2492.5|2491.2|2490|181
1704971700000|2024-01-11 11:15:00|2493.4|2492.2|2494.2|2493|2494.7|2493.5|2493.4|2492.2|146
1704972000000|2024-01-11 11:20:00|2493.7|2492.5|2491.7|2490.5|2493.7|2492.5|2491.7|2490.5|107
1704972300000|2024-01-11 11:25:00|2491.4|2490.2|2490.7|2489.5|2491.4|2490.2|2490.7|2489.5|78
1704972600000|2024-01-11 11:30:00|2491.2|2490|2491.7|2490.5|2491.7|2490.5|2491.2|2490|24
1704972900000|2024-01-11 11:35:00|2491.9|2490.7|2492.4|2491.2|2492.7|2491.5|2491.7|2490.5|40
1704973200000|2024-01-11 11:40:00|2492.7|2491.5|2492.4|2491.2|2492.7|2491.5|2492.2|2491|19
1704973500000|2024-01-11 11:45:00|2492.7|2491.5|2492.7|2491.5|2492.7|2491.5|2491.7|2490.5|33
1704973800000|2024-01-11 11:50:00|2492.9|2491.7|2493.7|2492.5|2493.7|2492.5|2492.9|2491.7|84
1704974100000|2024-01-11 11:55:00|2493.2|2492|2493.2|2492|2493.7|2492.5|2493.2|2492|64
1704974400000|2024-01-11 12:00:00|2492.7|2491.5|2492.2|2491|2493.2|2492|2492.2|2491|171
1704974700000|2024-01-11 12:05:00|2492.4|2491.2|2492.7|2491.5|2492.7|2491.5|2492.2|2491|38
1704975000000|2024-01-11 12:10:00|2492.4|2491.2|2492.2|2491|2492.4|2491.2|2491.2|2490|61
1704975300000|2024-01-11 12:15:00|||||||||18
1704975600000|2024-01-11 12:20:00|2491.7|2490.5|2491.2|2490|2491.7|2490.5|2490.7|2489.5|121
1704975900000|2024-01-11 12:25:00|2490.7|2489.5|2491.4|2490.2|2491.7|2490.5|2490.7|2489.5|70
1704976200000|2024-01-11 12:30:00|2491.7|2490.5|2492.7|2491.5|2492.7|2491.5|2491.7|2490.5|76
1704976500000|2024-01-11 12:35:00|2492.9|2491.7|2494.2|2493|2494.2|2493|2492.9|2491.7|87
1704976800000|2024-01-11 12:40:00|2493.9|2492.7|2494.7|2493.5|2495.2|2494|2493.7|2492.5|133
1704977100000|2024-01-11 12:45:00|2494.4|2493.2|2493.7|2492.5|2494.7|2493.5|2493.7|2492.5|81
1704977400000|2024-01-11 12:50:00|2494.2|2493|2494.2|2493|2494.7|2493.5|2493.7|2492.5|80
1704977700000|2024-01-11 12:55:00|2493.9|2492.7|2493.7|2492.5|2494.2|2493|2493.7|2492.5|41
1704978000000|2024-01-11 13:00:00|2494.2|2493|2494.7|2493.5|2494.7|2493.5|2493.7|2492.5|72
1704978300000|2024-01-11 13:05:00|2494.9|2493.7|2494.7|2493.5|2495.2|2494|2494.2|2493|44
1704978600000|2024-01-11 13:10:00|2494.4|2493.2|2494.2|2493|2494.7|2493.5|2494.2|2493|89
1704978900000|2024-01-11 13:15:00|2493.7|2492.5|2493.2|2492|2494.2|2493|2493.2|2492|71
1704979200000|2024-01-11 13:20:00|2492.7|2491.5|2491.9|2490.7|2492.7|2491.5|2491.9|2490.7|84
1704979500000|2024-01-11 13:25:00|2491.7|2490.5|2492.9|2491.7|2492.9|2491.7|2491.4|2490.2|67
1704979800000|2024-01-11 13:30:00|2492.7|2491.5|2491.7|2490.5|2492.7|2491.5|2488.2|2487|429
1704980100000|2024-01-11 13:35:00|2491.4|2490.2|2490.4|2489.2|2493.2|2492|2490.2|2489|89
1704980400000|2024-01-11 13:40:00|2490.2|2489|2489.4|2488.2|2491.2|2490|2488.7|2487.5|104
1704980700000|2024-01-11 13:45:00|2489.7|2488.5|2490.4|2489.2|2491.2|2490|2489.7|2488.5|94
1704981000000|2024-01-11 13:50:00|2490.7|2489.5|2489.2|2488|2490.7|2489.5|2488.7|2487.5|62
1704981300000|2024-01-11 13:55:00|2488.9|2487.7|2487.2|2486|2489.7|2488.5|2486.9|2485.7|135
1704981600000|2024-01-11 14:00:00|2486.7|2485.5|2489.7|2488.5|2489.7|2488.5|2486.7|2485.5|167
1704981900000|2024-01-11 14:05:00|2489.9|2488.7|2491.2|2490|2491.7|2490.5|2489.2|2488|166
1704982200000|2024-01-11 14:10:00|2490.9|2489.7|2491.9|2490.7|2491.9|2490.7|2490.4|2489.2|256
1704982500000|2024-01-11 14:15:00|2492.2|2491|2494.7|2493.5|2495.2|2494|2492.2|2491|174
1704982800000|2024-01-11 14:20:00|2494.9|2493.7|2496.7|2495.5|2496.7|2495.5|2494.2|2493|115
1704983100000|2024-01-11 14:25:00|2497.2|2496|2497.7|2496.5|2497.7|2496.5|2496.7|2495.5|117
1704983400000|2024-01-11 14:30:00|2497.2|2496|2496.2|2495|2497.2|2496|2494.7|2493.5|431
1704983700000|2024-01-11 14:35:00|2495.7|2494.5|2496.7|2495.5|2497.2|2496|2495.2|2494|227
1704984000000|2024-01-11 14:40:00|2497.2|2496|2493.2|2492|2497.2|2496|2492.7|2491.5|258
1704984300000|2024-01-11 14:45:00|2492.7|2491.5|2489.7|2488.5|2492.7|2491.5|2489.2|2488|225
1704984600000|2024-01-11 14:50:00|2489.2|2488|2491.2|2490|2491.2|2490|2488.2|2487|240
1704984900000|2024-01-11 14:55:00|2490.7|2489.5|2492.9|2491.7|2493.2|2492|2490.2|2489|222
1704985200000|2024-01-11 15:00:00|2492.7|2491.5|2488.7|2487.5|2492.9|2491.7|2488.7|2487.5|229
1704985500000|2024-01-11 15:05:00|2489.2|2488|2484.2|2483|2489.2|2488|2483.2|2482|374
1704985800000|2024-01-11 15:10:00|2483.9|2482.7|2484.2|2483|2485.7|2484.5|2483.2|2482|238
1704986100000|2024-01-11 15:15:00|2483.9|2482.7|2486.2|2485|2487.2|2486|2483.7|2482.5|390
1704986400000|2024-01-11 15:20:00|2485.7|2484.5|2485.2|2484|2487.2|2486|2485.2|2484|234
1704986700000|2024-01-11 15:25:00|2484.7|2483.5|2484.2|2483|2485.2|2484|2482.7|2481.5|299
1704987000000|2024-01-11 15:30:00|2483.7|2482.5|2481.7|2480.5|2485.9|2484.7|2481.7|2480.5|183
1704987300000|2024-01-11 15:35:00|2482.2|2481|2484.7|2483.5|2485.2|2484|2482.2|2481|238
1704987600000|2024-01-11 15:40:00|2484.2|2483|2482.7|2481.5|2484.7|2483.5|2482.2|2481|303
1704987900000|2024-01-11 15:45:00|2483.2|2482|2479.7|2478.5|2483.2|2482|2479.2|2478|304
1704988200000|2024-01-11 15:50:00|2479.2|2478|2477.2|2476|2479.2|2478|2476.7|2475.5|515
1704988500000|2024-01-11 15:55:00|2476.7|2475.5|2478.7|2477.5|2479.2|2478|2476.7|2475.5|277
1704988800000|2024-01-11 16:00:00|2479.2|2478|2479.2|2478|2480.7|2479.5|2478.7|2477.5|306
1704989100000|2024-01-11 16:05:00|2478.7|2477.5|2480.2|2479|2480.4|2479.2|2478.7|2477.5|92
1704989400000|2024-01-11 16:10:00|2480.7|2479.5|2478.2|2477|2482.2|2481|2478.2|2477|199
1704989700000|2024-01-11 16:15:00|2478.7|2477.5|2480.2|2479|2480.2|2479|2478.7|2477.5|186
1704990000000|2024-01-11 16:20:00|2479.9|2478.7|2482.2|2481|2482.7|2481.5|2479.2|2478|119
1704990300000|2024-01-11 16:25:00|2482.4|2481.2|2481.7|2480.5|2483.2|2482|2480.4|2479.2|229
1704990600000|2024-01-11 16:30:00|2481.4|2480.2|2482.2|2481|2482.7|2481.5|2481.2|2480|184
1704990900000|2024-01-11 16:35:00|2481.7|2480.5|2480.4|2479.2|2482.2|2481|2479.7|2478.5|188
1704991200000|2024-01-11 16:40:00|2480.7|2479.5|2481.2|2480|2481.9|2480.7|2479.7|2478.5|134
1704991500000|2024-01-11 16:45:00|2481.4|2480.2|2482.2|2481|2482.2|2481|2480.2|2479|193
1704991800000|2024-01-11 16:50:00|2482.7|2481.5|2482.2|2481|2483.7|2482.5|2481.2|2480|177
1704992100000|2024-01-11 16:55:00|2481.7|2480.5|2482.2|2481|2482.7|2481.5|2481.7|2480.5|123
1704992400000|2024-01-11 17:00:00|2481.7|2480.5|2482.7|2481.5|2482.7|2481.5|2481.2|2480|74
1704992700000|2024-01-11 17:05:00|2482.4|2481.2|2483.7|2482.5|2484.2|2483|2481.7|2480.5|117
1704993000000|2024-01-11 17:10:00|2484.2|2483|2484.2|2483|2484.7|2483.5|2483.9|2482.7|51
1704993300000|2024-01-11 17:15:00|2483.9|2482.7|2482.2|2481|2484.2|2483|2481.7|2480.5|45
1704993600000|2024-01-11 17:20:00|2482.4|2481.2|2481.2|2480|2482.7|2481.5|2480.2|2479|137
1704993900000|2024-01-11 17:25:00|2480.7|2479.5|2478.2|2477|2480.7|2479.5|2478.2|2477|75
1704994200000|2024-01-11 17:30:00|2478.4|2477.2|2480.7|2479.5|2481.2|2480|2478.4|2477.2|52
1704994500000|2024-01-11 17:35:00|2480.4|2479.2|2480.7|2479.5|2481.2|2480|2479.9|2478.7|60
1704994800000|2024-01-11 17:40:00|2480.9|2479.7|2482.2|2481|2483.2|2482|2480.7|2479.5|48
1704995100000|2024-01-11 17:45:00|2482.4|2481.2|2483.2|2482|2483.2|2482|2482.2|2481|27
1704995400000|2024-01-11 17:50:00|2482.9|2481.7|2482.2|2481|2483.7|2482.5|2482.2|2481|88
1704995700000|2024-01-11 17:55:00|2482.4|2481.2|2482.2|2481|2482.7|2481.5|2481.4|2480.2|50
1704996000000|2024-01-11 18:00:00|2482.7|2481.5|2483.7|2482.5|2484.2|2483|2482.7|2481.5|73
1704996300000|2024-01-11 18:05:00|2483.2|2482|2483.7|2482.5|2483.7|2482.5|2482.7|2481.5|131
1704996600000|2024-01-11 18:10:00|2483.9|2482.7|2484.7|2483.5|2484.7|2483.5|2483.7|2482.5|52
1704996900000|2024-01-11 18:15:00|2484.9|2483.7|2485.2|2484|2485.7|2484.5|2484.7|2483.5|175
1704997200000|2024-01-11 18:20:00|2484.9|2483.7|2485.2|2484|2485.2|2484|2484.7|2483.5|39
1704997500000|2024-01-11 18:25:00|2484.9|2483.7|2485.2|2484|2485.7|2484.5|2484.7|2483.5|36
1704997800000|2024-01-11 18:30:00|2485.4|2484.2|2486.2|2485|2486.2|2485|2485.4|2484.2|52
1704998100000|2024-01-11 18:35:00|2486.7|2485.5|2486.2|2485|2486.7|2485.5|2485.7|2484.5|84
1704998400000|2024-01-11 18:40:00|2486.4|2485.2|2486.7|2485.5|2487.2|2486|2486.2|2485|25
1704998700000|2024-01-11 18:45:00|2486.2|2485|2485.7|2484.5|2486.7|2485.5|2485.7|2484.5|53
1704999000000|2024-01-11 18:50:00|2485.9|2484.7|2485.7|2484.5|2486.2|2485|2484.7|2483.5|98
1704999300000|2024-01-11 18:55:00|2485.9|2484.7|2487.2|2486|2487.2|2486|2485.7|2484.5|64
1704999600000|2024-01-11 19:00:00|2487.7|2486.5|2487.7|2486.5|2488.2|2487|2487.2|2486|89
1704999900000|2024-01-11 19:05:00|2487.2|2486|2485.2|2484|2487.7|2486.5|2485.2|2484|41
1705000200000|2024-01-11 19:10:00|2485.4|2484.2|2486.7|2485.5|2486.7|2485.5|2485.2|2484|67
1705000500000|2024-01-11 19:15:00|2486.9|2485.7|2486.7|2485.5|2487.7|2486.5|2486.7|2485.5|87
1705000800000|2024-01-11 19:20:00|2486.9|2485.7|2485.7|2484.5|2487.2|2486|2485.2|2484|90
1705001100000|2024-01-11 19:25:00|2486.2|2485|2485.7|2484.5|2486.2|2485|2485.2|2484|95
1705001400000|2024-01-11 19:30:00|2486.2|2485|2487.2|2486|2487.7|2486.5|2486.2|2485|139
1705001700000|2024-01-11 19:35:00|2487.7|2486.5|2487.7|2486.5|2488.2|2487|2486.7|2485.5|92
1705002000000|2024-01-11 19:40:00|2487.4|2486.2|2487.2|2486|2487.7|2486.5|2487.2|2486|51
1705002300000|2024-01-11 19:45:00|2487.7|2486.5|2487.2|2486|2487.9|2486.7|2487.2|2486|47
1705002600000|2024-01-11 19:50:00|2487.7|2486.5|2488.2|2487|2488.7|2487.5|2487.2|2486|118
1705002900000|2024-01-11 19:55:00|2487.7|2486.5|2488.7|2487.5|2489.2|2488|2487.7|2486.5|102
1705003200000|2024-01-11 20:00:00|2489.2|2488|2486.7|2485.5|2489.2|2488|2485.7|2484.5|180
1705003500000|2024-01-11 20:05:00|2486.4|2485.2|2484.7|2483.5|2486.7|2485.5|2484.7|2483.5|124
1705003800000|2024-01-11 20:10:00|2484.9|2483.7|2485.2|2484|2485.7|2484.5|2483.7|2482.5|91
1705004100000|2024-01-11 20:15:00|2484.7|2483.5|2484.2|2483|2484.7|2483.5|2483.2|2482|111
1705004400000|2024-01-11 20:20:00|2484.4|2483.2|2484.7|2483.5|2485.7|2484.5|2483.7|2482.5|99
1705004700000|2024-01-11 20:25:00|2485.2|2484|2484.9|2483.7|2485.7|2484.5|2484.7|2483.5|77
1705005000000|2024-01-11 20:30:00|2484.7|2483.5|2485.2|2484|2485.7|2484.5|2484.7|2483.5|82
1705005300000|2024-01-11 20:35:00|2484.9|2483.7|2484.2|2483|2485.2|2484|2484.2|2483|104
1705005600000|2024-01-11 20:40:00|2483.9|2482.7|2484.7|2483.5|2485.7|2484.5|2483.7|2482.5|91
1705005900000|2024-01-11 20:45:00|2484.4|2483.2|2485.2|2484|2485.2|2484|2484.2|2483|108
1705006200000|2024-01-11 20:50:00|2484.9|2483.7|2487.1|2485.1|2487.1|2485.1|2483.2|2482|239
1705006500000|2024-01-11 20:55:00|2486.9|2484.9|2487.7|2485.7|2488.2|2486.2|2486.9|2484.9|0
1705006800000|2024-01-11 21:00:00|2488.1|2486.1|2488.3|2486.3|2488.6|2486.6|2487.7|2485.7|15
1705007100000|2024-01-11 21:05:00|2488.2|2486.2|2489.7|2487.7|2490|2488|2488.2|2486.2|0
1705007400000|2024-01-11 21:10:00|2489.8|2487.8|2490.3|2488.3|2491.4|2489.4|2489.8|2487.8|0
1705007700000|2024-01-11 21:15:00|2490.5|2488.5|2490.8|2488.8|2491.5|2489.5|2490.5|2488.5|0
1705008000000|2024-01-11 21:20:00|2490.4|2488.4|2491|2489|2491.4|2489.4|2490.4|2488.4|0
1705008300000|2024-01-11 21:25:00|2491.1|2489.1|2491.3|2489.3|2491.3|2489.3|2491.1|2489.1|0
1705008600000|2024-01-11 21:30:00|2491.1|2489.1|2490.8|2488.8|2491.5|2489.5|2490.6|2488.6|0
1705008900000|2024-01-11 21:35:00|2490.7|2488.7|2490.3|2488.3|2490.7|2488.7|2490.3|2488.3|0
1705009200000|2024-01-11 21:40:00|2490.2|2488.2|2489.8|2487.8|2490.2|2488.2|2489.7|2487.7|0
1705009500000|2024-01-11 21:45:00|2489.7|2487.7|2489.1|2487.1|2489.7|2487.7|2488.8|2486.8|0
1705009800000|2024-01-11 21:50:00|2489|2487|2488.4|2486.4|2489|2487|2487.9|2485.9|0
1705010100000|2024-01-11 21:55:00|2488.8|2486.8|2489.2|2487.2|2489.3|2487.3|2488.8|2486.8|0
1705010400000|2024-01-11 22:00:00|2489.3|2487.3|2489.7|2487.7|2489.8|2487.8|2489.3|2487.3|0
1705010700000|2024-01-11 22:05:00|2489.6|2487.6|2489.1|2487.1|2489.6|2487.6|2489.1|2487.1|0
1705011000000|2024-01-11 22:10:00|2489|2487|2489.1|2487.1|2489.2|2487.2|2489|2487|0
1705012200000|2024-01-11 22:30:00|2489|2487|2489|2487|2489.1|2487.1|2489|2487|0
1705012800000|2024-01-11 22:40:00|2488.9|2486.9|2489|2487|2489|2487|2488.9|2486.9|0
1705013100000|2024-01-11 22:45:00|2488.9|2486.9|2488.9|2486.9|2489|2487|2488.9|2486.9|0
1705013400000|2024-01-11 22:50:00|2489|2487|2488.9|2486.9|2489|2487|2488.9|2486.9|0
1705013700000|2024-01-11 22:55:00|2489|2487|2489|2487|2489.2|2487.2|2488.9|2486.9|0
1705014000000|2024-01-11 23:00:00|2488.9|2486.9|2487.8|2485.8|2489.1|2487.1|2487.6|2485.6|0
1705014300000|2024-01-11 23:05:00|2487.7|2485.7|2488.2|2486.2|2488.2|2486.2|2487.7|2485.7|0
1705014600000|2024-01-11 23:10:00|2488.3|2486.3|2487.6|2485.6|2488.3|2486.3|2487.5|2485.5|0
1705014900000|2024-01-11 23:15:00|2487.5|2485.5|2487.5|2485.5|2488.2|2486.2|2487.5|2485.5|0
1705015200000|2024-01-11 23:20:00|2487.3|2485.3|2487|2485|2487.3|2485.3|2486.8|2484.8|0
1705015500000|2024-01-11 23:25:00|2487.4|2485.4|2488|2486|2488.3|2486.3|2487.4|2485.4|0
1705015800000|2024-01-11 23:30:00|2488.1|2486.1|2489.8|2487.8|2490|2488|2488.1|2486.1|0
1705016100000|2024-01-11 23:35:00|2490.1|2488.1|2488.6|2486.6|2490.1|2488.1|2488.4|2486.4|0
1705016400000|2024-01-11 23:40:00|2488.9|2486.9|2487.4|2485.4|2489.3|2487.3|2487.1|2485.1|0
1705016700000|2024-01-11 23:45:00|2487.5|2485.5|2487.2|2486|2487.5|2486.2|2483.2|2482|875
1705017000000|2024-01-11 23:50:00|2486.7|2485.5|2490.7|2489.5|2490.9|2489.7|2486.7|2485.5|369
1705017300000|2024-01-11 23:55:00|2491.2|2490|2494.2|2493|2494.7|2493.5|2490.7|2489.5|809
1705017600000|2024-01-12 00:00:00|2494|2493.2|2503|2502.2|2511|2510.2|2494|2493.2|6385
1705017900000|2024-01-12 00:05:00|2502.7|2501.9|2499.5|2498.7|2504.5|2503.7|2495.7|2494.9|2634
1705018200000|2024-01-12 00:10:00|2500|2499.2|2500.5|2499.7|2502|2501.2|2495.5|2494.7|1963
1705018500000|2024-01-12 00:15:00|2501.5|2500.7|2504.5|2503.7|2506.2|2505.4|2500.5|2499.7|1149
1705018800000|2024-01-12 00:20:00|2504|2503.2|2500|2499.2|2504|2503.2|2500|2499.2|1014
1705019100000|2024-01-12 00:25:00|2499|2498.2|2495.2|2494.4|2499.5|2498.7|2495|2494.2|994
1705019400000|2024-01-12 00:30:00|2495.5|2494.7|2491.5|2490.7|2496.5|2495.7|2491.5|2490.7|810
1705019700000|2024-01-12 00:35:00|2491|2490.2|2495|2494.2|2496.5|2495.7|2490|2489.2|931
1705020000000|2024-01-12 00:40:00|2495.2|2494.4|2493|2492.2|2496|2495.2|2493|2492.2|649
1705020300000|2024-01-12 00:45:00|2493.5|2492.7|2494.5|2493.7|2495.7|2494.9|2492|2491.2|619
1705020600000|2024-01-12 00:50:00|2494|2493.2|2493|2492.2|2494|2493.2|2490.5|2489.7|677
1705020900000|2024-01-12 00:55:00|2493.5|2492.7|2493|2492.2|2493.5|2492.7|2491|2490.2|696
1705021200000|2024-01-12 01:00:00|2492.5|2491.7|2493|2492.2|2495|2494.2|2492|2491.2|941
1705021500000|2024-01-12 01:05:00|2492.7|2491.9|2490.5|2489.7|2493|2492.2|2490|2489.2|596
1705021800000|2024-01-12 01:10:00|2490.2|2489.4|2488|2487.2|2490.5|2489.7|2486.5|2485.7|684
1705022100000|2024-01-12 01:15:00|2488.5|2487.7|2488.5|2487.7|2489|2488.2|2486.5|2485.7|721
1705022400000|2024-01-12 01:20:00|2489|2488.2|2490|2489.2|2491|2490.2|2488.5|2487.7|702
1705022700000|2024-01-12 01:25:00|2490.2|2489.4|2491|2490.2|2491|2490.2|2489|2488.2|457
1705023000000|2024-01-12 01:30:00|2491.5|2490.7|2491.5|2490.7|2493|2492.2|2490.5|2489.7|820
1705023300000|2024-01-12 01:35:00|2492|2491.2|2492|2491.2|2494.5|2493.7|2492|2491.2|605
1705023600000|2024-01-12 01:40:00|2491.5|2490.7|2493|2492.2|2494.5|2493.7|2490.7|2489.9|500
1705023900000|2024-01-12 01:45:00|2492.5|2491.7|2493|2492.2|2494|2493.2|2492.5|2491.7|405
1705024200000|2024-01-12 01:50:00|2493.2|2492.4|2491|2490.2|2494|2493.2|2489.5|2488.7|668
1705024500000|2024-01-12 01:55:00|2491.5|2490.7|2490.5|2489.7|2492|2491.2|2489|2488.2|532
1705024800000|2024-01-12 02:00:00|2491|2490.2|2492.5|2491.7|2494.5|2493.7|2490|2489.2|622
1705025100000|2024-01-12 02:05:00|2492|2491.2|2492|2491.2|2493.5|2492.7|2491.7|2490.9|363
1705025400000|2024-01-12 02:10:00|2491.7|2490.9|2494|2493.2|2494|2493.2|2491.5|2490.7|516
1705025700000|2024-01-12 02:15:00|2494.5|2493.7|2492|2491.2|2495|2494.2|2491.5|2490.7|553
1705026000000|2024-01-12 02:20:00|2491.5|2490.7|2489|2488.2|2492|2491.2|2489|2488.2|471
1705026300000|2024-01-12 02:25:00|2488.5|2487.7|2488.5|2487.7|2488.7|2487.9|2487.2|2486.4|485
1705026600000|2024-01-12 02:30:00|2489|2488.2|2490.5|2489.7|2490.7|2489.9|2489|2488.2|323
1705026900000|2024-01-12 02:35:00|2491|2490.2|2490|2489.2|2491|2490.2|2488.2|2487.4|300
1705027200000|2024-01-12 02:40:00|2490.5|2489.7|2490.5|2489.7|2491|2490.2|2490|2489.2|158
1705027500000|2024-01-12 02:45:00|2491|2490.2|2491.5|2490.7|2492.2|2491.4|2490|2489.2|262
1705027800000|2024-01-12 02:50:00|2491.7|2490.9|2491.5|2490.7|2492.5|2491.7|2491.5|2490.7|124
1705028100000|2024-01-12 02:55:00|2492|2491.2|2490|2489.2|2492|2491.2|2489.5|2488.7|208
1705028400000|2024-01-12 03:00:00|2489.5|2488.7|2490|2489.2|2490.5|2489.7|2489.2|2488.4|264
1705028700000|2024-01-12 03:05:00|2489.5|2488.7|2487|2486.2|2490|2489.2|2486.5|2485.7|185
1705029000000|2024-01-12 03:10:00|2486.5|2485.7|2487|2486.2|2488|2487.2|2485.5|2484.7|319
1705029300000|2024-01-12 03:15:00|2487.5|2486.7|2485.5|2484.7|2487.5|2486.7|2485|2484.2|295
1705029600000|2024-01-12 03:20:00|2485.7|2484.9|2486.5|2485.7|2487|2486.2|2485.5|2484.7|130
1705029900000|2024-01-12 03:25:00|2487|2486.2|2488|2487.2|2488|2487.2|2486.2|2485.4|142
1705030200000|2024-01-12 03:30:00|2487.5|2486.7|2489|2488.2|2490|2489.2|2487|2486.2|621
1705030500000|2024-01-12 03:35:00|2488.7|2487.9|2488|2487.2|2489|2488.2|2486.5|2485.7|417
1705030800000|2024-01-12 03:40:00|2487.7|2486.9|2488|2487.2|2489|2488.2|2487|2486.2|395
1705031100000|2024-01-12 03:45:00|2487.7|2486.9|2490|2489.2|2490|2489.2|2487.5|2486.7|433
1705031400000|2024-01-12 03:50:00|2490.5|2489.7|2490.5|2489.7|2492|2491.2|2490|2489.2|457
1705031700000|2024-01-12 03:55:00|2490|2489.2|2489.5|2488.7|2490.5|2489.7|2489|2488.2|281
1705032000000|2024-01-12 04:00:00|2490|2489.2|2489.5|2488.7|2490.5|2489.7|2489|2488.2|280
1705032300000|2024-01-12 04:05:00|2490|2489.2|2489.5|2488.7|2490.5|2489.7|2489|2488.2|185
1705032600000|2024-01-12 04:10:00|2490|2489.2|2491|2490.2|2491.5|2490.7|2488.5|2487.7|359
1705032900000|2024-01-12 04:15:00|2490.5|2489.7|2489.5|2488.7|2491.5|2490.7|2489.5|2488.7|405
1705033200000|2024-01-12 04:20:00|2489|2488.2|2489.5|2488.7|2490|2489.2|2489|2488.2|413
1705033500000|2024-01-12 04:25:00|2489|2488.2|2488.5|2487.7|2489|2488.2|2487.5|2486.7|344
1705033800000|2024-01-12 04:30:00|2489|2488.2|2487.5|2486.7|2489.5|2488.7|2486.7|2485.9|397
1705034100000|2024-01-12 04:35:00|2487|2486.2|2490|2489.2|2490|2489.2|2487|2486.2|448
1705034400000|2024-01-12 04:40:00|2490.5|2489.7|2489.5|2488.7|2491|2490.2|2489|2488.2|505
1705034700000|2024-01-12 04:45:00|2490|2489.2|2490.5|2489.7|2491|2490.2|2489|2488.2|542
1705035000000|2024-01-12 04:50:00|2490|2489.2|2490|2489.2|2490.5|2489.7|2489.5|2488.7|331
1705035300000|2024-01-12 04:55:00|2490.2|2489.4|2491|2490.2|2491|2490.2|2490|2489.2|212
1705035600000|2024-01-12 05:00:00|2491.5|2490.7|2488.7|2487.9|2492.5|2491.7|2488.7|2487.9|878
1705035900000|2024-01-12 05:05:00|2488.5|2487.7|2493|2492.2|2493|2492.2|2488.5|2487.7|354
1705036200000|2024-01-12 05:10:00|2493.5|2492.7|2491|2490.2|2497|2496.2|2491|2490.2|1578
1705036500000|2024-01-12 05:15:00|2491.2|2490.4|2492.5|2491.7|2493|2492.2|2491|2490.2|532
1705036800000|2024-01-12 05:20:00|2493|2492.2|2494|2493.2|2494|2493.2|2491.5|2490.7|699
1705037100000|2024-01-12 05:25:00|2494.2|2493.4|2496.7|2495.9|2496.7|2495.9|2494|2493.2|488
1705037400000|2024-01-12 05:30:00|2497|2496.2|2497.5|2496.7|2498|2497.2|2496|2495.2|756
1705037700000|2024-01-12 05:35:00|2497.7|2496.9|2496|2495.2|2499.2|2498.4|2496|2495.2|709
1705038000000|2024-01-12 05:40:00|2495.7|2494.9|2497|2496.2|2497.5|2496.7|2495|2494.2|674
1705038300000|2024-01-12 05:45:00|2496.5|2495.7|2499.5|2498.7|2500|2499.2|2496|2495.2|863
1705038600000|2024-01-12 05:50:00|2499|2498.2|2496|2495.2|2499|2498.2|2496|2495.2|788
1705038900000|2024-01-12 05:55:00|2495.7|2494.9|2495|2494.2|2497.5|2496.7|2494|2493.2|3791
1705039200000|2024-01-12 06:00:00|2494.5|2493.7|2497|2496.2|2497.5|2496.7|2494|2493.2|2418
1705039500000|2024-01-12 06:05:00|2497.5|2496.7|2497.6|2495.6|2499|2498.2|2496.5|2495.6|1027
1705039800000|2024-01-12 06:10:00|2497.5|2495.5|2498.6|2496.6|2499|2497|2496.9|2494.9|0
1705040100000|2024-01-12 06:15:00|2498.5|2496.5|2499.1|2497.1|2499.4|2497.4|2498.5|2496.5|912
1705040400000|2024-01-12 06:20:00|2499|2497|2498.4|2496.4|2499|2497|2498|2496|0
1705040700000|2024-01-12 06:25:00|2498.3|2496.3|2498|2496|2498.4|2496.4|2497.6|2495.6|0
1705041000000|2024-01-12 06:30:00|2498.4|2496.4|2498.3|2496.3|2498.6|2496.6|2497.9|2495.9|0
1705041300000|2024-01-12 06:35:00|2497.9|2495.9|2497|2495|2498|2496|2497|2495|0
1705041600000|2024-01-12 06:40:00|2496.9|2494.9|2497.4|2495.4|2497.4|2495.4|2496.2|2494.2|0
1705041900000|2024-01-12 06:45:00|2497.5|2495.5|2496.9|2494.9|2497.5|2495.5|2496.7|2494.7|0
1705042200000|2024-01-12 06:50:00|2497|2495|2497|2495|2497.5|2495.5|2496.8|2494.8|0
1705042500000|2024-01-12 06:55:00|2497.1|2495.1|2497.6|2495.6|2497.6|2495.6|2497|2495|0
1705042800000|2024-01-12 07:00:00|2497.8|2495.8|2496.7|2494.7|2498.2|2496.2|2496.7|2494.7|0
1705043100000|2024-01-12 07:05:00|2496.8|2494.8|2496.2|2494.2|2497.3|2495.3|2496|2494|0
1705043400000|2024-01-12 07:10:00|2496.3|2494.3|2496.5|2494.5|2496.9|2494.9|2496.1|2494.1|0
1705043700000|2024-01-12 07:15:00|2496.4|2494.4|2497.3|2495.3|2497.3|2495.3|2496.4|2494.4|0
1705044000000|2024-01-12 07:20:00|2497.2|2495.2|2497|2495|2497.6|2495.6|2496.9|2494.9|0
1705044300000|2024-01-12 07:25:00|2497.1|2495.1|2496.6|2494.6|2497.2|2495.2|2496.4|2494.4|0
1705044600000|2024-01-12 07:30:00|2496.7|2494.7|2494.7|2493.5|2496.9|2495.7|2494.7|2493.5|209
1705044900000|2024-01-12 07:35:00|2495.2|2494|2492.4|2491.2|2495.2|2494|2492.2|2491|138
1705045200000|2024-01-12 07:40:00|2492.7|2491.5|2490.2|2489|2492.7|2491.5|2490.2|2489|165
1705045500000|2024-01-12 07:45:00|2489.9|2488.7|2487.7|2486.5|2490.7|2489.5|2487.7|2486.5|217
1705045800000|2024-01-12 07:50:00|2487.4|2486.2|2486.2|2485|2487.7|2486.5|2485.7|2484.5|203
1705046100000|2024-01-12 07:55:00|2486.4|2485.2|2485.7|2484.5|2487.2|2486|2485.2|2484|106
1705046400000|2024-01-12 08:00:00|2485.9|2484.7|2487.7|2486.5|2488.7|2487.5|2485.9|2484.7|174
1705046700000|2024-01-12 08:05:00|2487.9|2486.7|2489.7|2488.5|2490.2|2489|2487.7|2486.5|128
1705047000000|2024-01-12 08:10:00|2489.9|2488.7|2489.7|2488.5|2490.2|2489|2488.7|2487.5|46
1705047300000|2024-01-12 08:15:00|2489.9|2488.7|2489.2|2488|2490.2|2489|2487.7|2486.5|103
1705047600000|2024-01-12 08:20:00|2489.4|2488.2|2490.4|2489.2|2490.7|2489.5|2488.7|2487.5|105
1705047900000|2024-01-12 08:25:00|2490.7|2489.5|2489.2|2488|2490.7|2489.5|2489.2|2488|170
1705048200000|2024-01-12 08:30:00|2489.7|2488.5|2491.2|2490|2491.7|2490.5|2488.4|2487.2|181
1705048500000|2024-01-12 08:35:00|2490.7|2489.5|2489.2|2488|2490.7|2489.5|2488.7|2487.5|129
1705048800000|2024-01-12 08:40:00|2488.7|2487.5|2487.4|2486.2|2488.7|2487.5|2486.2|2485|187
1705049100000|2024-01-12 08:45:00|2487.2|2486|2486.9|2485.7|2488.2|2487|2486.7|2485.5|135
1705049400000|2024-01-12 08:50:00|2486.7|2485.5|2487.7|2486.5|2487.7|2486.5|2486.7|2485.5|133
1705049700000|2024-01-12 08:55:00|2488.2|2487|2490.2|2489|2490.2|2489|2487.9|2486.7|114
1705050000000|2024-01-12 09:00:00|2490.4|2489.2|2491.9|2490.7|2492.2|2491|2489.7|2488.5|78
1705050300000|2024-01-12 09:05:00|2491.7|2490.5|2492.2|2491|2492.7|2491.5|2491.2|2490|66
1705050600000|2024-01-12 09:10:00|2492.4|2491.2|2492.2|2491|2493.4|2492.2|2492.2|2491|80
1705050900000|2024-01-12 09:15:00|2492.4|2491.2|2491.7|2490.5|2492.7|2491.5|2491.4|2490.2|63
1705051200000|2024-01-12 09:20:00|2491.4|2490.2|2490.2|2489|2491.7|2490.5|2489.7|2488.5|27
1705051500000|2024-01-12 09:25:00|2489.9|2488.7|2491.7|2490.5|2492.2|2491|2489.2|2488|176
1705051800000|2024-01-12 09:30:00|2491.9|2490.7|2493.2|2492|2493.7|2492.5|2491.9|2490.7|68
1705052100000|2024-01-12 09:35:00|2493.7|2492.5|2492.2|2491|2493.7|2492.5|2491.9|2490.7|63
1705052400000|2024-01-12 09:40:00|2492.4|2491.2|2492.2|2491|2492.7|2491.5|2492.2|2491|43
1705052700000|2024-01-12 09:45:00|2492.7|2491.5|2493.2|2492|2493.4|2492.2|2491.7|2490.5|53
1705053000000|2024-01-12 09:50:00|2493.4|2492.2|2491.7|2490.5|2493.7|2492.5|2491.7|2490.5|31
1705053300000|2024-01-12 09:55:00|2491.9|2490.7|2491.2|2490|2492.2|2491|2491.2|2490|57
1705053600000|2024-01-12 10:00:00|2491.7|2490.5|2491.2|2490|2492.2|2491|2491.2|2490|46
1705053900000|2024-01-12 10:05:00|2490.7|2489.5|2491.2|2490|2491.2|2490|2490.2|2489|79
1705054200000|2024-01-12 10:10:00|2491.7|2490.5|2491.7|2490.5|2492.7|2491.5|2491.2|2490|62
1705054500000|2024-01-12 10:15:00|2491.4|2490.2|2490.7|2489.5|2491.7|2490.5|2490.2|2489|132
1705054800000|2024-01-12 10:20:00|2491.2|2490|2491.7|2490.5|2491.7|2490.5|2490.7|2489.5|115
1705055100000|2024-01-12 10:25:00|2492.2|2491|2492.7|2491.5|2492.7|2491.5|2491.9|2490.7|162
1705055400000|2024-01-12 10:30:00|2492.2|2491|2492.7|2491.5|2492.9|2491.7|2491.7|2490.5|109
1705055700000|2024-01-12 10:35:00|2492.9|2491.7|2493.2|2492|2493.7|2492.5|2492.7|2491.5|86
1705056000000|2024-01-12 10:40:00|2493.7|2492.5|2493.2|2492|2493.7|2492.5|2492.9|2491.7|97
1705056300000|2024-01-12 10:45:00|2492.9|2491.7|2492.2|2491|2492.9|2491.7|2491.7|2490.5|65
1705056600000|2024-01-12 10:50:00|2492.4|2491.2|2491.2|2490|2492.7|2491.5|2491.2|2490|68
1705056900000|2024-01-12 10:55:00|2491.4|2490.2|2491.2|2490|2492.2|2491|2491.2|2490|55
1705057200000|2024-01-12 11:00:00|2491.4|2490.2|2492.2|2491|2492.7|2491.5|2490.7|2489.5|57
1705057500000|2024-01-12 11:05:00|2491.7|2490.5|2491.7|2490.5|2492.2|2491|2491.4|2490.2|43
1705057800000|2024-01-12 11:10:00|2491.4|2490.2|2490.7|2489.5|2492.2|2491|2490.7|2489.5|69
1705058100000|2024-01-12 11:15:00|2490.9|2489.7|2489.2|2488|2491.7|2490.5|2489.2|2488|129
1705058400000|2024-01-12 11:20:00|2488.9|2487.7|2489.2|2488|2489.7|2488.5|2488.7|2487.5|79
1705058700000|2024-01-12 11:25:00|2488.7|2487.5|2489.7|2488.5|2490.2|2489|2488.7|2487.5|69
1705059000000|2024-01-12 11:30:00|2489.2|2488|2489.2|2488|2490.2|2489|2489.2|2488|88
1705059300000|2024-01-12 11:35:00|2489.4|2488.2|2488.4|2487.2|2489.7|2488.5|2488.2|2487|62
1705059600000|2024-01-12 11:40:00|2488.7|2487.5|2487.7|2486.5|2488.7|2487.5|2487.7|2486.5|47
1705059900000|2024-01-12 11:45:00|2487.9|2486.7|2484.2|2483|2488.2|2487|2483.7|2482.5|291
1705060200000|2024-01-12 11:50:00|2484.7|2483.5|2484.7|2483.5|2485.2|2484|2482.7|2481.5|92
1705060500000|2024-01-12 11:55:00|2484.9|2483.7|2486.7|2485.5|2486.7|2485.5|2484.7|2483.5|52
1705060800000|2024-01-12 12:00:00|2486.9|2485.7|2488.2|2487|2488.7|2487.5|2486.7|2485.5|123
1705061100000|2024-01-12 12:05:00|2487.9|2486.7|2487.7|2486.5|2488.2|2487|2487.2|2486|73
1705061400000|2024-01-12 12:10:00|2487.2|2486|2487.7|2486.5|2488.2|2487|2486.7|2485.5|149
1705061700000|2024-01-12 12:15:00|2488.2|2487|2487.2|2486|2488.2|2487|2486.9|2485.7|48
1705062000000|2024-01-12 12:20:00|2486.7|2485.5|2487.7|2486.5|2487.7|2486.5|2486.7|2485.5|181
1705062300000|2024-01-12 12:25:00|2487.2|2486|2486.7|2485.5|2487.2|2486|2486.7|2485.5|63
1705062600000|2024-01-12 12:30:00|2486.9|2485.7|2487.7|2486.5|2488.2|2487|2486.9|2485.7|51
1705062900000|2024-01-12 12:35:00|2487.2|2486|2487.2|2486|2487.2|2486|2486.7|2485.5|45
1705063200000|2024-01-12 12:40:00|2487.7|2486.5|2487.7|2486.5|2487.7|2486.5|2486.7|2485.5|69
1705063500000|2024-01-12 12:45:00|2488.2|2487|2488.7|2487.5|2488.7|2487.5|2487.7|2486.5|148
1705063800000|2024-01-12 12:50:00|2489.2|2488|2490.2|2489|2490.2|2489|2488.7|2487.5|161
1705064100000|2024-01-12 12:55:00|2489.7|2488.5|2490.2|2489|2490.2|2489|2489.7|2488.5|90
1705064400000|2024-01-12 13:00:00|2489.7|2488.5|2490.2|2489|2490.7|2489.5|2488.7|2487.5|178
1705064700000|2024-01-12 13:05:00|2489.7|2488.5|2489.7|2488.5|2490.2|2489|2489.2|2488|46
1705065000000|2024-01-12 13:10:00|2489.9|2488.7|2488.7|2487.5|2489.9|2488.7|2488.2|2487|96
1705065300000|2024-01-12 13:15:00|2488.4|2487.2|2488.7|2487.5|2488.7|2487.5|2487.7|2486.5|85
1705065600000|2024-01-12 13:20:00|2488.9|2487.7|2488.7|2487.5|2489.2|2488|2488.7|2487.5|67
1705065900000|2024-01-12 13:25:00|2488.9|2487.7|2488.9|2487.7|2489.2|2488|2488.7|2487.5|41
1705066200000|2024-01-12 13:30:00|2489.2|2488|2488.2|2487|2489.7|2488.5|2488.2|2487|299
1705066500000|2024-01-12 13:35:00|2488.7|2487.5|2487.7|2486.5|2488.7|2487.5|2487.2|2486|129
1705066800000|2024-01-12 13:40:00|2487.2|2486|2486.7|2485.5|2487.7|2486.5|2486.2|2485|155
1705067100000|2024-01-12 13:45:00|2487.2|2486|2492.2|2491|2492.2|2491|2486.7|2485.5|691
1705067400000|2024-01-12 13:50:00|2491.7|2490.5|2492.7|2491.5|2492.7|2491.5|2490.7|2489.5|258
1705067700000|2024-01-12 13:55:00|2492.2|2491|2492.7|2491.5|2493.2|2492|2492.2|2491|200
1705068000000|2024-01-12 14:00:00|2492.2|2491|2491.2|2490|2492.2|2491|2490.2|2489|90
1705068300000|2024-01-12 14:05:00|2491.7|2490.5|2492.7|2491.5|2492.7|2491.5|2491.2|2490|157
1705068600000|2024-01-12 14:10:00|2492.9|2491.7|2494.2|2493|2494.2|2493|2492.9|2491.7|59
1705068900000|2024-01-12 14:15:00|2494.7|2493.5|2494.2|2493|2495.2|2494|2494.2|2493|103
1705069200000|2024-01-12 14:20:00|2493.7|2492.5|2495.2|2494|2495.2|2494|2493.4|2492.2|81
1705069500000|2024-01-12 14:25:00|2495.4|2494.2|2495.7|2494.5|2495.7|2494.5|2495.2|2494|74
1705069800000|2024-01-12 14:30:00|2495.2|2494|2496.2|2495|2496.7|2495.5|2494.4|2493.2|471
1705070100000|2024-01-12 14:35:00|2496.4|2495.2|2499.7|2498.5|2499.7|2498.5|2496.2|2495|283
1705070400000|2024-01-12 14:40:00|2499.2|2498|2499.2|2498|2499.7|2498.5|2497.7|2496.5|252
1705070700000|2024-01-12 14:45:00|2498.9|2497.7|2501.2|2500|2501.2|2500|2498.7|2497.5|171
1705071000000|2024-01-12 14:50:00|2501.7|2500.5|2499.2|2498|2501.7|2500.5|2499.2|2498|139
1705071300000|2024-01-12 14:55:00|2498.7|2497.5|2494.7|2493.5|2498.7|2497.5|2494.4|2493.2|164
1705071600000|2024-01-12 15:00:00|2494.9|2493.7|2493.7|2492.5|2495.7|2494.5|2492.7|2491.5|164
1705071900000|2024-01-12 15:05:00|2493.4|2492.2|2495.7|2494.5|2496.2|2495|2493.2|2492|164
1705072200000|2024-01-12 15:10:00|2496.2|2495|2497.2|2496|2497.7|2496.5|2495.2|2494|420
1705072500000|2024-01-12 15:15:00|2496.7|2495.5|2497.2|2496|2499.2|2498|2496.4|2495.2|321
1705072800000|2024-01-12 15:20:00|2497.7|2496.5|2500.2|2499|2500.2|2499|2496.7|2495.5|242
1705073100000|2024-01-12 15:25:00|2500.7|2499.5|2501.7|2500.5|2502.2|2501|2499.7|2498.5|243
1705073400000|2024-01-12 15:30:00|2501.9|2500.7|2503.2|2502|2503.2|2502|2501.7|2500.5|184
1705073700000|2024-01-12 15:35:00|2502.7|2501.5|2502.4|2501.2|2503.7|2502.5|2502.2|2501|145
1705074000000|2024-01-12 15:40:00|2502.7|2501.5|2503.7|2502.5|2504.2|2503|2501.7|2500.5|128
1705074300000|2024-01-12 15:45:00|2503.4|2502.2|2500.2|2499|2503.4|2502.2|2499.7|2498.5|121
1705074600000|2024-01-12 15:50:00|2499.9|2498.7|2498.2|2497|2500.2|2499|2497.7|2496.5|135
1705074900000|2024-01-12 15:55:00|2497.7|2496.5|2500.7|2499.5|2500.7|2499.5|2497.7|2496.5|121
1705075200000|2024-01-12 16:00:00|2500.2|2499|2499.7|2498.5|2500.7|2499.5|2499.7|2498.5|172
1705075500000|2024-01-12 16:05:00|2499.4|2498.2|2502.7|2501.5|2502.7|2501.5|2499.2|2498|201
1705075800000|2024-01-12 16:10:00|2503.2|2502|2500.2|2499|2503.2|2502|2499.7|2498.5|166
1705076100000|2024-01-12 16:15:00|2499.7|2498.5|2500.2|2499|2501.2|2500|2499.7|2498.5|110
1705076400000|2024-01-12 16:20:00|2499.9|2498.7|2499.9|2498.7|2501.2|2500|2499.7|2498.5|84
1705076700000|2024-01-12 16:25:00|2500.2|2499|2499.9|2498.7|2500.4|2499.2|2499.7|2498.5|79
1705077000000|2024-01-12 16:30:00|2499.7|2498.5|2498.7|2497.5|2500.2|2499|2498.2|2497|88
1705077300000|2024-01-12 16:35:00|2498.2|2497|2496.7|2495.5|2498.7|2497.5|2495.2|2494|189
1705077600000|2024-01-12 16:40:00|2496.9|2495.7|2497.2|2496|2497.7|2496.5|2496.4|2495.2|86
1705077900000|2024-01-12 16:45:00|2496.9|2495.7|2497.2|2496|2498.2|2497|2496.7|2495.5|117
1705078200000|2024-01-12 16:50:00|2497.7|2496.5|2496.9|2495.7|2498.2|2497|2495.9|2494.7|91
1705078500000|2024-01-12 16:55:00|2497.2|2496|2497.7|2496.5|2498.2|2497|2496.7|2495.5|36
1705078800000|2024-01-12 17:00:00|2497.9|2496.7|2497.7|2496.5|2498.7|2497.5|2496.7|2495.5|73
1705079100000|2024-01-12 17:05:00|2497.9|2496.7|2498.2|2497|2499.2|2498|2497.2|2496|85
1705079400000|2024-01-12 17:10:00|2498.4|2497.2|2499.2|2498|2499.7|2498.5|2498.2|2497|37
1705079700000|2024-01-12 17:15:00|2498.9|2497.7|2499.2|2498|2499.4|2498.2|2498.7|2497.5|34
1705080000000|2024-01-12 17:20:00|2498.9|2497.7|2498.2|2497|2499.2|2498|2498.2|2497|18
1705080300000|2024-01-12 17:25:00|2497.9|2496.7|2498.2|2497|2498.2|2497|2497.2|2496|27
1705080600000|2024-01-12 17:30:00|2497.9|2496.7|2496.7|2495.5|2498.7|2497.5|2496.2|2495|76
1705080900000|2024-01-12 17:35:00|2496.4|2495.2|2496.2|2495|2496.7|2495.5|2495.7|2494.5|82
1705081200000|2024-01-12 17:40:00|2496.4|2495.2|2496.7|2495.5|2497.2|2496|2495.7|2494.5|34
1705081500000|2024-01-12 17:45:00|2496.9|2495.7|2496.2|2495|2496.9|2495.7|2495.7|2494.5|35
1705081800000|2024-01-12 17:50:00|2495.7|2494.5|2498.7|2497.5|2498.7|2497.5|2495.7|2494.5|70
1705082100000|2024-01-12 17:55:00|2498.2|2497|2497.7|2496.5|2498.7|2497.5|2497.2|2496|29
1705082400000|2024-01-12 18:00:00|2497.9|2496.7|2497.7|2496.5|2498.2|2497|2497.7|2496.5|49
1705082700000|2024-01-12 18:05:00|2497.9|2496.7|2498.7|2497.5|2498.7|2497.5|2497.7|2496.5|35
1705083000000|2024-01-12 18:10:00|2498.9|2497.7|2499.2|2498|2499.7|2498.5|2498.7|2497.5|28
1705083300000|2024-01-12 18:15:00|2498.7|2497.5|2498.9|2497.7|2499.2|2498|2498.7|2497.5|37
1705083600000|2024-01-12 18:20:00|2499.2|2498|2498.2|2497|2499.2|2498|2498.2|2497|40
1705083900000|2024-01-12 18:25:00|2498.4|2497.2|2498.9|2497.7|2499.2|2498|2498.2|2497|18
1705084200000|2024-01-12 18:30:00|2499.2|2498|2499.2|2498|2499.2|2498|2498.2|2497|24
1705084500000|2024-01-12 18:35:00|2498.9|2497.7|2499.2|2498|2499.7|2498.5|2498.7|2497.5|33
1705084800000|2024-01-12 18:40:00|2499.7|2498.5|2499.4|2498.2|2499.7|2498.5|2499.2|2498|41
1705085100000|2024-01-12 18:45:00|2499.2|2498|2499.7|2498.5|2499.7|2498.5|2498.7|2497.5|16
1705085400000|2024-01-12 18:50:00|2499.4|2498.2|2499.7|2498.5|2499.7|2498.5|2499.2|2498|11
1705085700000|2024-01-12 18:55:00|2499.2|2498|2500.7|2499.5|2500.7|2499.5|2499.2|2498|26
1705086000000|2024-01-12 19:00:00|2500.9|2499.7|2501.2|2500|2501.2|2500|2500.7|2499.5|37
1705086300000|2024-01-12 19:05:00|2501.4|2500.2|2501.7|2500.5|2501.7|2500.5|2501.2|2500|44
1705086600000|2024-01-12 19:10:00|2501.4|2500.2|2501.7|2500.5|2501.9|2500.7|2501.2|2500|25
1705086900000|2024-01-12 19:15:00|2501.2|2500|2501.2|2500|2501.7|2500.5|2501.2|2500|26
1705087200000|2024-01-12 19:20:00|2500.7|2499.5|2500.2|2499|2500.7|2499.5|2498.7|2497.5|138
1705087500000|2024-01-12 19:25:00|2499.7|2498.5|2499.7|2498.5|2500.2|2499|2499.2|2498|66
1705087800000|2024-01-12 19:30:00|2499.4|2498.2|2497.2|2496|2499.4|2498.2|2496.7|2495.5|90
1705088100000|2024-01-12 19:35:00|2497.4|2496.2|2496.9|2495.7|2497.7|2496.5|2496.2|2495|37
1705088400000|2024-01-12 19:40:00|2496.7|2495.5|2496.2|2495|2497.7|2496.5|2496.2|2495|101
1705088700000|2024-01-12 19:45:00|2496.4|2495.2|2496.7|2495.5|2496.7|2495.5|2496.2|2495|76
1705089000000|2024-01-12 19:50:00|2496.2|2495|2496.2|2495|2497.2|2496|2495.7|2494.5|136
1705089300000|2024-01-12 19:55:00|2495.7|2494.5|2496.2|2495|2496.7|2495.5|2495.2|2494|75
1705089600000|2024-01-12 20:00:00|2495.7|2494.5|2495.2|2494|2496.2|2495|2495.2|2494|39
1705089900000|2024-01-12 20:05:00|2494.9|2493.7|2495.2|2494|2496.2|2495|2494.7|2493.5|48
1705090200000|2024-01-12 20:10:00|2495.7|2494.5|2495.2|2494|2495.7|2494.5|2494.7|2493.5|63
1705090500000|2024-01-12 20:15:00|2495.4|2494.2|2495.2|2494|2495.7|2494.5|2495.2|2494|68
1705090800000|2024-01-12 20:20:00|2494.9|2493.7|2494.7|2493.5|2495.7|2494.5|2494.2|2493|148
1705091100000|2024-01-12 20:25:00|2495.2|2494|2496.2|2495|2496.2|2495|2495.2|2494|98
1705091400000|2024-01-12 20:30:00|2495.7|2494.5|2496.7|2495.5|2496.7|2495.5|2495.7|2494.5|20
1705091700000|2024-01-12 20:35:00|2496.9|2495.7|2497.2|2496|2497.7|2496.5|2496.7|2495.5|23
1705092000000|2024-01-12 20:40:00|2496.9|2495.7|2498.2|2497|2498.2|2497|2496.7|2495.5|45
1705092300000|2024-01-12 20:45:00|2497.7|2496.5|2498.7|2497.5|2498.7|2497.5|2497.7|2496.5|50
1705092600000|2024-01-12 20:50:00|2498.9|2497.7|2497.8|2495.8|2499.2|2498|2497.7|2495.7|94
1705092900000|2024-01-12 20:55:00|2497.7|2495.7|2497.6|2495.6|2498.5|2496.5|2496.9|2494.9|1
1705093200000|2024-01-12 21:00:00|2497.5|2495.5|2497.8|2495.8|2497.9|2495.9|2496.6|2494.6|4
1705093500000|2024-01-12 21:05:00|2497.9|2495.9|2497|2495|2498|2496|2497|2495|0
1705093800000|2024-01-12 21:10:00|2496.9|2494.9|2497.2|2495.2|2497.4|2495.4|2496.8|2494.8|0
1705094100000|2024-01-12 21:15:00|2497.3|2495.3|2497.2|2495.2|2497.6|2495.6|2497|2495|0
1705094400000|2024-01-12 21:20:00|2497.1|2495.1|2497.3|2495.3|2497.3|2495.3|2497.1|2495.1|0
1705094700000|2024-01-12 21:25:00|2497.2|2495.2|2496.9|2494.9|2497.2|2495.2|2496.9|2494.9|0
1705095000000|2024-01-12 21:30:00|2496.5|2494.5|2496.1|2494.1|2496.5|2494.5|2496|2494|0
1705095300000|2024-01-12 21:35:00|2496|2494|2496|2494|2496.1|2494.1|2495.9|2493.9|0
1705095600000|2024-01-12 21:40:00|2495.8|2493.8|2495.6|2493.6|2496.2|2494.2|2495.6|2493.6|0
1705095900000|2024-01-12 21:45:00|2495.8|2493.8|2495.7|2493.7|2496.3|2494.3|2495.3|2493.3|0
1705096200000|2024-01-12 21:50:00|2495.5|2493.5|2495.9|2493.9|2495.9|2493.9|2495.5|2493.5|0
1705096500000|2024-01-12 21:55:00|2496.1|2494.1|2495.6|2493.6|2496.5|2494.5|2495.6|2493.6|0
1705273200000|2024-01-14 23:00:00|2492.8|2490.8|2491.6|2489.6|2492.8|2490.8|2491.6|2489.6|0
1705273800000|2024-01-14 23:10:00|2491.5|2489.5|2491.8|2489.8|2492|2490|2491.5|2489.5|0
1705274100000|2024-01-14 23:15:00|2491.7|2489.7|2491.7|2489.7|2491.8|2489.8|2491.7|2489.7|0
1705274400000|2024-01-14 23:20:00|2491.8|2489.8|2492|2490|2492|2490|2491.7|2489.7|0
1705274700000|2024-01-14 23:25:00|2492.1|2490.1|2492.7|2490.7|2492.8|2490.8|2492|2490|0
1705275000000|2024-01-14 23:30:00|2492.8|2490.8|2493.5|2491.5|2493.7|2491.7|2492.3|2490.3|0
1705275300000|2024-01-14 23:35:00|2493.7|2491.7|2495.6|2493.6|2495.6|2493.6|2493.7|2491.7|0
1705275600000|2024-01-14 23:40:00|2495.8|2493.8|2496.1|2494.1|2497.2|2495.2|2494.8|2492.8|0
1705275900000|2024-01-14 23:45:00|2496.6|2494.6|2498.2|2497|2498.7|2497.5|2496.1|2494.1|376
1705276200000|2024-01-14 23:50:00|2498.7|2497.5|2501.2|2500|2501.7|2500.5|2496.7|2495.5|281
1705276500000|2024-01-14 23:55:00|2501.7|2500.5|2502.7|2501.5|2502.7|2501.5|2500.2|2499|298
1705276800000|2024-01-15 00:00:00|2502.5|2501.7|2503|2502.2|2503|2502.2|2496.5|2495.7|2206
1705277100000|2024-01-15 00:05:00|2502.5|2501.7|2504|2503.2|2504.5|2503.7|2500|2499.2|864
1705277400000|2024-01-15 00:10:00|2503.5|2502.7|2500|2499.2|2503.5|2502.7|2499|2498.2|774
1705277700000|2024-01-15 00:15:00|2501|2500.2|2502.5|2501.7|2503.5|2502.7|2500|2499.2|894
1705278000000|2024-01-15 00:20:00|2502|2501.2|2505|2504.2|2505|2504.2|2502|2501.2|717
1705278300000|2024-01-15 00:25:00|2505.5|2504.7|2507.5|2506.7|2508|2507.2|2504|2503.2|734
1705278600000|2024-01-15 00:30:00|2507|2506.2|2506|2505.2|2508|2507.2|2505|2504.2|758
1705278900000|2024-01-15 00:35:00|2506.5|2505.7|2507|2506.2|2508|2507.2|2506|2505.2|593
1705279200000|2024-01-15 00:40:00|2507.5|2506.7|2508|2507.2|2508.5|2507.7|2506.5|2505.7|332
1705279500000|2024-01-15 00:45:00|2508.5|2507.7|2509.5|2508.7|2510|2509.2|2507.5|2506.7|837
1705279800000|2024-01-15 00:50:00|2509|2508.2|2511|2510.2|2511.5|2510.7|2508.5|2507.7|602
1705280100000|2024-01-15 00:55:00|2510.5|2509.7|2510|2509.2|2510.5|2509.7|2509|2508.2|459
1705280400000|2024-01-15 01:00:00|2510.5|2509.7|2513|2512.2|2513|2512.2|2510.5|2509.7|685
1705280700000|2024-01-15 01:05:00|2512.5|2511.7|2514.5|2513.7|2515.5|2514.7|2512.5|2511.7|1032
1705281000000|2024-01-15 01:10:00|2515|2514.2|2516.5|2515.7|2517.5|2516.7|2514.7|2513.9|705
1705281300000|2024-01-15 01:15:00|2517|2516.2|2516|2515.2|2517|2516.2|2515.5|2514.7|413
1705281600000|2024-01-15 01:20:00|2515.5|2514.7|2513|2512.2|2516|2515.2|2513|2512.2|601
1705281900000|2024-01-15 01:25:00|2513.5|2512.7|2514|2513.2|2514.5|2513.7|2512|2511.2|448
1705282200000|2024-01-15 01:30:00|2513.7|2512.9|2515.5|2514.7|2515.5|2514.7|2512.5|2511.7|804
1705282500000|2024-01-15 01:35:00|2515.2|2514.4|2515|2514.2|2516.5|2515.7|2514.5|2513.7|674
1705282800000|2024-01-15 01:40:00|2515.5|2514.7|2517|2516.2|2517|2516.2|2514|2513.2|586
1705283100000|2024-01-15 01:45:00|2516.5|2515.7|2515|2514.2|2517|2516.2|2514.5|2513.7|380
1705283400000|2024-01-15 01:50:00|2515.5|2514.7|2517|2516.2|2517.5|2516.7|2515|2514.2|384
1705283700000|2024-01-15 01:55:00|2516.7|2515.9|2516.5|2515.7|2517.5|2516.7|2515.5|2514.7|359
1705284000000|2024-01-15 02:00:00|2516|2515.2|2517.5|2516.7|2517.5|2516.7|2515.5|2514.7|450
1705284300000|2024-01-15 02:05:00|2517|2516.2|2517.5|2516.7|2517.5|2516.7|2516.5|2515.7|264
1705284600000|2024-01-15 02:10:00|2517|2516.2|2516.5|2515.7|2517.5|2516.7|2516.5|2515.7|415
1705284900000|2024-01-15 02:15:00|2517|2516.2|2518|2517.2|2518.5|2517.7|2517|2516.2|524
1705285200000|2024-01-15 02:20:00|2518.5|2517.7|2519.5|2518.7|2520|2519.2|2518|2517.2|540
1705285500000|2024-01-15 02:25:00|2519|2518.2|2521.5|2520.7|2521.5|2520.7|2519|2518.2|451
1705285800000|2024-01-15 02:30:00|2522|2521.2|2522|2521.2|2522.5|2521.7|2520|2519.2|318
1705286100000|2024-01-15 02:35:00|2522.5|2521.7|2522|2521.2|2522.5|2521.7|2522|2521.2|155
1705286400000|2024-01-15 02:40:00|2521.5|2520.7|2521.5|2520.7|2522|2521.2|2521|2520.2|108
1705286700000|2024-01-15 02:45:00|2522|2521.2|2522.5|2521.7|2522.5|2521.7|2522|2521.2|48
1705287000000|2024-01-15 02:50:00|2523|2522.2|2524|2523.2|2524|2523.2|2522.5|2521.7|289
1705287300000|2024-01-15 02:55:00|2525|2524.2|2525.2|2524.4|2526.5|2525.7|2523.5|2522.7|825
1705287600000|2024-01-15 03:00:00|2525.5|2524.7|2526|2525.2|2526.5|2525.7|2525|2524.2|204
1705287900000|2024-01-15 03:05:00|2525.5|2524.7|2527.5|2526.7|2529|2528.2|2525.5|2524.7|1009
1705288200000|2024-01-15 03:10:00|2527.7|2526.9|2527|2526.2|2527.7|2526.9|2526|2525.2|231
1705288500000|2024-01-15 03:15:00|2527.5|2526.7|2526|2525.2|2527.5|2526.7|2526|2525.2|208
1705288800000|2024-01-15 03:20:00|2525.7|2524.9|2525.5|2524.7|2526|2525.2|2525|2524.2|112
1705289100000|2024-01-15 03:25:00|2525.2|2524.4|2525.5|2524.7|2526.2|2525.4|2525|2524.2|265
1705289400000|2024-01-15 03:30:00|2525|2524.2|2526.5|2525.7|2526.5|2525.7|2524.5|2523.7|1207
1705289700000|2024-01-15 03:35:00|2527|2526.2|2527|2526.2|2528|2527.2|2525.5|2524.7|616
1705290000000|2024-01-15 03:40:00|2527.2|2526.4|2525|2524.2|2527.2|2526.4|2525|2524.2|582
1705290300000|2024-01-15 03:45:00|2525.5|2524.7|2525.5|2524.7|2526|2525.2|2525|2524.2|255
1705290600000|2024-01-15 03:50:00|2525.7|2524.9|2527|2526.2|2527.5|2526.7|2525.5|2524.7|417
1705290900000|2024-01-15 03:55:00|2527.5|2526.7|2527|2526.2|2527.5|2526.7|2526.5|2525.7|304
1705291200000|2024-01-15 04:00:00|2527.5|2526.7|2527|2526.2|2527.5|2526.7|2526|2525.2|314
1705291500000|2024-01-15 04:05:00|2526.5|2525.7|2528|2527.2|2528.7|2527.9|2526.5|2525.7|641
1705291800000|2024-01-15 04:10:00|2528.5|2527.7|2529|2528.2|2529.5|2528.7|2528.5|2527.7|573
1705292100000|2024-01-15 04:15:00|2529.5|2528.7|2528.5|2527.7|2529.5|2528.7|2528.5|2527.7|371
1705292400000|2024-01-15 04:20:00|2528|2527.2|2527.5|2526.7|2528|2527.2|2526.5|2525.7|484
1705292700000|2024-01-15 04:25:00|2528|2527.2|2527.5|2526.7|2528|2527.2|2527.5|2526.7|412
1705293000000|2024-01-15 04:30:00|2528|2527.2|2526.5|2525.7|2528.5|2527.7|2526|2525.2|464
1705293300000|2024-01-15 04:35:00|2527|2526.2|2525|2524.2|2527|2526.2|2525|2524.2|521
1705293600000|2024-01-15 04:40:00|2525.5|2524.7|2523|2522.2|2525.5|2524.7|2522.5|2521.7|698
1705293900000|2024-01-15 04:45:00|2523.5|2522.7|2524.5|2523.7|2525|2524.2|2522.5|2521.7|532
1705294200000|2024-01-15 04:50:00|2525|2524.2|2525.5|2524.7|2526|2525.2|2525|2524.2|297
1705294500000|2024-01-15 04:55:00|2526|2525.2|2526.5|2525.7|2526.5|2525.7|2525|2524.2|412
1705294800000|2024-01-15 05:00:00|2526|2525.2|2525.5|2524.7|2526.2|2525.4|2525.5|2524.7|314
1705295100000|2024-01-15 05:05:00|2526|2525.2|2525|2524.2|2526|2525.2|2522.7|2521.9|701
1705295400000|2024-01-15 05:10:00|2525.2|2524.4|2523.5|2522.7|2525.2|2524.4|2523|2522.2|326
1705295700000|2024-01-15 05:15:00|2524|2523.2|2525|2524.2|2525|2524.2|2524|2523.2|392
1705296000000|2024-01-15 05:20:00|2525.5|2524.7|2524.5|2523.7|2525.5|2524.7|2524|2523.2|277
1705296300000|2024-01-15 05:25:00|2524|2523.2|2524.5|2523.7|2524.5|2523.7|2523.5|2522.7|263
1705296600000|2024-01-15 05:30:00|2525|2524.2|2523|2522.2|2525.5|2524.7|2522.5|2521.7|757
1705296900000|2024-01-15 05:35:00|2523.5|2522.7|2523.5|2522.7|2524|2523.2|2522|2521.2|567
1705297200000|2024-01-15 05:40:00|2524|2523.2|2524|2523.2|2524.5|2523.7|2523|2522.2|375
1705297500000|2024-01-15 05:45:00|2524.5|2523.7|2525|2524.2|2525.7|2524.9|2524|2523.2|461
1705297800000|2024-01-15 05:50:00|2525.5|2524.7|2525.5|2524.7|2525.5|2524.7|2524.5|2523.7|643
1705298100000|2024-01-15 05:55:00|2525|2524.2|2526|2525.2|2526|2525.2|2524|2523.2|2035
1705298400000|2024-01-15 06:00:00|2526.5|2525.7|2528|2527.2|2528.5|2527.7|2526|2525.2|2724
1705298700000|2024-01-15 06:05:00|2528.5|2527.7|2529.1|2527.1|2529.1|2528.2|2528|2526.7|813
1705299000000|2024-01-15 06:10:00|2529|2527|2532.4|2530.4|2532.8|2530.8|2529|2527|1
1705299300000|2024-01-15 06:15:00|2532.3|2530.3|2533.1|2531.1|2533.5|2531.5|2531.6|2529.6|2188
1705299600000|2024-01-15 06:20:00|2533.2|2531.2|2533.1|2531.1|2533.5|2531.5|2533.1|2531.1|0
1705299900000|2024-01-15 06:25:00|2533|2531|2532.4|2530.4|2533|2531|2532.1|2530.1|0
1705300200000|2024-01-15 06:30:00|2532.5|2530.5|2533.8|2531.8|2533.8|2531.8|2532.2|2530.2|0
1705300500000|2024-01-15 06:35:00|2534.1|2532.1|2533.9|2531.9|2534.3|2532.3|2533.7|2531.7|0
1705300800000|2024-01-15 06:40:00|2534.3|2532.3|2533.8|2531.8|2534.4|2532.4|2533.7|2531.7|0
1705301100000|2024-01-15 06:45:00|2533.9|2531.9|2534.3|2532.3|2534.3|2532.3|2533.6|2531.6|0
1705301400000|2024-01-15 06:50:00|2534.2|2532.2|2533.6|2531.6|2534.3|2532.3|2533.4|2531.4|0
1705301700000|2024-01-15 06:55:00|2533.3|2531.3|2533.7|2531.7|2533.8|2531.8|2533.1|2531.1|0
1705302000000|2024-01-15 07:00:00|2533.6|2531.6|2536.5|2534.5|2536.9|2534.9|2533.4|2531.4|0
1705302300000|2024-01-15 07:05:00|2536.7|2534.7|2539.2|2537.2|2542.8|2540.8|2536.7|2534.7|0
1705302600000|2024-01-15 07:10:00|2539.4|2537.4|2539.8|2537.8|2541.5|2539.5|2539|2537|0
1705302900000|2024-01-15 07:15:00|2539.6|2537.6|2539.1|2537.1|2540.1|2538.1|2538.9|2536.9|0
1705303200000|2024-01-15 07:20:00|2538.8|2536.8|2539.4|2537.4|2539.7|2537.7|2538.8|2536.8|0
1705303500000|2024-01-15 07:25:00|2539.3|2537.3|2540.1|2538.1|2541|2539|2538.9|2536.9|0
1705303800000|2024-01-15 07:30:00|2540|2538|2538.7|2537.5|2545.4|2544.2|2537.4|2536.2|843
1705304100000|2024-01-15 07:35:00|2538.9|2537.7|2533.7|2532.5|2538.9|2537.7|2533.7|2532.5|482
1705304400000|2024-01-15 07:40:00|2533.4|2532.2|2533.7|2532.5|2534.7|2533.5|2533.2|2532|199
1705304700000|2024-01-15 07:45:00|2533.9|2532.7|2534.2|2533|2535.4|2534.2|2533.7|2532.5|88
1705305000000|2024-01-15 07:50:00|2533.7|2532.5|2532.7|2531.5|2534.7|2533.5|2532.7|2531.5|109
1705305300000|2024-01-15 07:55:00|2533.2|2532|2532.2|2531|2533.2|2532|2531.7|2530.5|111
1705305600000|2024-01-15 08:00:00|2531.7|2530.5|2530.7|2529.5|2533.4|2532.2|2530.2|2529|239
1705305900000|2024-01-15 08:05:00|2531.2|2530|2534.2|2533|2534.2|2533|2531.2|2530|147
1705306200000|2024-01-15 08:10:00|2533.9|2532.7|2533.7|2532.5|2534.7|2533.5|2532.7|2531.5|157
1705306500000|2024-01-15 08:15:00|2534.2|2533|2533.2|2532|2534.7|2533.5|2533.2|2532|172
1705306800000|2024-01-15 08:20:00|2533.4|2532.2|2534.7|2533.5|2535.2|2534|2533.2|2532|96
1705307100000|2024-01-15 08:25:00|2534.4|2533.2|2535.7|2534.5|2536.2|2535|2534.4|2533.2|100
1705307400000|2024-01-15 08:30:00|2535.2|2534|2532.2|2531|2535.2|2534|2531.2|2530|171
1705307700000|2024-01-15 08:35:00|2532.4|2531.2|2531.7|2530.5|2532.7|2531.5|2530.4|2529.2|394
1705308000000|2024-01-15 08:40:00|2531.4|2530.2|2529.7|2528.5|2531.7|2530.5|2528.7|2527.5|298
1705308300000|2024-01-15 08:45:00|2529.9|2528.7|2529.2|2528|2530.2|2529|2528.2|2527|348
1705308600000|2024-01-15 08:50:00|2529.4|2528.2|2528.7|2527.5|2530.7|2529.5|2528.7|2527.5|119
1705308900000|2024-01-15 08:55:00|2528.2|2527|2526.2|2525|2528.7|2527.5|2525.7|2524.5|536
1705309200000|2024-01-15 09:00:00|2525.9|2524.7|2528.7|2527.5|2528.7|2527.5|2525.7|2524.5|236
1705309500000|2024-01-15 09:05:00|2529.2|2528|2528.7|2527.5|2529.7|2528.5|2527.7|2526.5|253
1705309800000|2024-01-15 09:10:00|2528.2|2527|2529.4|2528.2|2529.7|2528.5|2527.9|2526.7|57
1705310100000|2024-01-15 09:15:00|2529.2|2528|2530.4|2529.2|2531.2|2530|2528.2|2527|132
1705310400000|2024-01-15 09:20:00|2530.2|2529|2532.9|2531.7|2533.2|2532|2529.7|2528.5|154
1705310700000|2024-01-15 09:25:00|2532.7|2531.5|2534.7|2533.5|2535.7|2534.5|2532.2|2531|488
1705311000000|2024-01-15 09:30:00|2534.2|2533|2531.7|2530.5|2534.7|2533.5|2531.7|2530.5|175
1705311300000|2024-01-15 09:35:00|2531.9|2530.7|2532.2|2531|2532.7|2531.5|2531.7|2530.5|94
1705311600000|2024-01-15 09:40:00|2531.9|2530.7|2530.2|2529|2532.2|2531|2530.2|2529|110
1705311900000|2024-01-15 09:45:00|2530.7|2529.5|2531.2|2530|2531.7|2530.5|2530.2|2529|123
1705312200000|2024-01-15 09:50:00|2531.7|2530.5|2530.7|2529.5|2532.4|2531.2|2530.7|2529.5|123
1705312500000|2024-01-15 09:55:00|2531.2|2530|2531.7|2530.5|2531.7|2530.5|2530.7|2529.5|81
1705312800000|2024-01-15 10:00:00|2531.9|2530.7|2531.7|2530.5|2532.7|2531.5|2531.7|2530.5|138
1705313100000|2024-01-15 10:05:00|2532.2|2531|2531.2|2530|2532.4|2531.2|2531.2|2530|142
1705313400000|2024-01-15 10:10:00|2531.7|2530.5|2530.2|2529|2531.7|2530.5|2530.2|2529|131
1705313700000|2024-01-15 10:15:00|2529.9|2528.7|2529.7|2528.5|2530.2|2529|2529.2|2528|141
1705314000000|2024-01-15 10:20:00|2530.2|2529|2530.2|2529|2530.2|2529|2529.2|2528|67
1705314300000|2024-01-15 10:25:00|2529.7|2528.5|2529.7|2528.5|2530.2|2529|2529.4|2528.2|60
1705314600000|2024-01-15 10:30:00|2529.2|2528|2529.2|2528|2530.2|2529|2529.2|2528|61
1705314900000|2024-01-15 10:35:00|2529.4|2528.2|2529.2|2528|2529.7|2528.5|2528.7|2527.5|49
1705315200000|2024-01-15 10:40:00|2529.4|2528.2|2530.7|2529.5|2531.2|2530|2529.4|2528.2|122
1705315500000|2024-01-15 10:45:00|2530.2|2529|2530.7|2529.5|2530.7|2529.5|2530.2|2529|39
1705315800000|2024-01-15 10:50:00|2530.2|2529|2530.7|2529.5|2530.7|2529.5|2530.2|2529|53
1705316100000|2024-01-15 10:55:00|2531.2|2530|2531.7|2530.5|2531.7|2530.5|2531.2|2530|51
1705316400000|2024-01-15 11:00:00|2531.4|2530.2|2531.2|2530|2532.2|2531|2531.2|2530|71
1705316700000|2024-01-15 11:05:00|2530.9|2529.7|2530.7|2529.5|2531.7|2530.5|2530.7|2529.5|38
1705317000000|2024-01-15 11:10:00|2530.9|2529.7|2530.2|2529|2531.2|2530|2530.2|2529|70
1705317300000|2024-01-15 11:15:00|2530.4|2529.2|2528.7|2527.5|2530.4|2529.2|2528.2|2527|88
1705317600000|2024-01-15 11:20:00|2528.2|2527|2526.7|2525.5|2528.2|2527|2526.7|2525.5|133
1705317900000|2024-01-15 11:25:00|2526.2|2525|2527.2|2526|2527.4|2526.2|2526.2|2525|81
1705318200000|2024-01-15 11:30:00|2526.7|2525.5|2526.2|2525|2526.7|2525.5|2526.2|2525|36
1705318500000|2024-01-15 11:35:00|2526.7|2525.5|2528.2|2527|2528.2|2527|2526.2|2525|29
1705318800000|2024-01-15 11:40:00|2528.4|2527.2|2529.2|2528|2529.2|2528|2528.2|2527|79
1705319100000|2024-01-15 11:45:00|2528.7|2527.5|2527.2|2526|2528.7|2527.5|2527.2|2526|75
1705319400000|2024-01-15 11:50:00|2527.7|2526.5|2527.7|2526.5|2528.2|2527|2527.2|2526|87
1705319700000|2024-01-15 11:55:00|2527.4|2526.2|2527.7|2526.5|2527.7|2526.5|2527.2|2526|23
1705320000000|2024-01-15 12:00:00|2527.2|2526|2528.7|2527.5|2528.7|2527.5|2526.7|2525.5|64
1705320300000|2024-01-15 12:05:00|2528.9|2527.7|2530.4|2529.2|2530.7|2529.5|2528.7|2527.5|56
1705320600000|2024-01-15 12:10:00|2530.7|2529.5|2529.2|2528|2530.7|2529.5|2529.2|2528|61
1705320900000|2024-01-15 12:15:00|2529.4|2528.2|2529.7|2528.5|2529.7|2528.5|2528.7|2527.5|46
1705321200000|2024-01-15 12:20:00|2529.9|2528.7|2529.7|2528.5|2530.7|2529.5|2529.7|2528.5|57
1705321500000|2024-01-15 12:25:00|2530.2|2529|2530.2|2529|2530.7|2529.5|2529.7|2528.5|41
1705321800000|2024-01-15 12:30:00|2530.4|2529.2|2529.7|2528.5|2530.7|2529.5|2529.7|2528.5|101
1705322100000|2024-01-15 12:35:00|2529.4|2528.2|2529.2|2528|2529.4|2528.2|2529.2|2528|46
1705322400000|2024-01-15 12:40:00|2528.7|2527.5|2529.7|2528.5|2529.7|2528.5|2528.7|2527.5|47
1705322700000|2024-01-15 12:45:00|2529.9|2528.7|2530.2|2529|2531.2|2530|2529.7|2528.5|81
1705323000000|2024-01-15 12:50:00|2529.9|2528.7|2529.4|2528.2|2530.2|2529|2529.2|2528|81
1705323300000|2024-01-15 12:55:00|2529.2|2528|2527.7|2526.5|2529.2|2528|2527.7|2526.5|53
1705323600000|2024-01-15 13:00:00|2528.2|2527|2527.7|2526.5|2528.2|2527|2527.2|2526|112
1705323900000|2024-01-15 13:05:00|2527.4|2526.2|2527.2|2526|2527.7|2526.5|2526.7|2525.5|106
1705324200000|2024-01-15 13:10:00|2526.7|2525.5|2526.2|2525|2527.2|2526|2526.2|2525|122
1705324500000|2024-01-15 13:15:00|2525.9|2524.7|2528.4|2527.2|2528.4|2527.2|2525.7|2524.5|155
1705324800000|2024-01-15 13:20:00|2528.2|2527|2530.2|2529|2530.2|2529|2528.2|2527|110
1705325100000|2024-01-15 13:25:00|2529.9|2528.7|2528.7|2527.5|2530.7|2529.5|2528.7|2527.5|201
1705325400000|2024-01-15 13:30:00|2528.4|2527.2|2529.7|2528.5|2529.7|2528.5|2528.4|2527.2|68
1705325700000|2024-01-15 13:35:00|2529.4|2528.2|2530.2|2529|2530.7|2529.5|2529.2|2528|84
1705326000000|2024-01-15 13:40:00|2530.7|2529.5|2531.2|2530|2531.2|2530|2530.2|2529|94
1705326300000|2024-01-15 13:45:00|2530.7|2529.5|2531.7|2530.5|2531.7|2530.5|2530.7|2529.5|125
1705326600000|2024-01-15 13:50:00|2531.2|2530|2531.2|2530|2531.7|2530.5|2531.2|2530|39
1705326900000|2024-01-15 13:55:00|2531.7|2530.5|2531.7|2530.5|2531.7|2530.5|2531.7|2530.5|58
1705327200000|2024-01-15 14:00:00|2532.2|2531|2533.2|2532|2533.2|2532|2531.7|2530.5|141
1705327500000|2024-01-15 14:05:00|2532.9|2531.7|2533.7|2532.5|2533.7|2532.5|2532.9|2531.7|89
1705327800000|2024-01-15 14:10:00|2533.4|2532.2|2534.9|2533.7|2535.2|2534|2533.2|2532|100
1705328100000|2024-01-15 14:15:00|2535.2|2534|2537.2|2536|2537.2|2536|2535.2|2534|116
1705328400000|2024-01-15 14:20:00|2536.9|2535.7|2536.7|2535.5|2537.2|2536|2536.2|2535|130
1705328700000|2024-01-15 14:25:00|2537.2|2536|2538.2|2537|2538.2|2537|2536.7|2535.5|146
1705329000000|2024-01-15 14:30:00|2537.7|2536.5|2537.7|2536.5|2538.2|2537|2536.7|2535.5|247
1705329300000|2024-01-15 14:35:00|2538.2|2537|2538.7|2537.5|2538.7|2537.5|2538.2|2537|89
1705329600000|2024-01-15 14:40:00|2538.2|2537|2539.2|2538|2539.2|2538|2538.2|2537|162
1705329900000|2024-01-15 14:45:00|2538.7|2537.5|2539.2|2538|2539.2|2538|2538.2|2537|121
1705330200000|2024-01-15 14:50:00|2538.7|2537.5|2539.7|2538.5|2539.7|2538.5|2538.7|2537.5|125
1705330500000|2024-01-15 14:55:00|2540.2|2539|2541.7|2540.5|2541.7|2540.5|2540.2|2539|206
1705330800000|2024-01-15 15:00:00|2541.2|2540|2542.2|2541|2542.7|2541.5|2540.7|2539.5|137
1705331100000|2024-01-15 15:05:00|2542.7|2541.5|2543.2|2542|2543.2|2542|2542.2|2541|129
1705331400000|2024-01-15 15:10:00|2543.4|2542.2|2543.2|2542|2543.7|2542.5|2542.9|2541.7|125
1705331700000|2024-01-15 15:15:00|2543.4|2542.2|2544.2|2543|2544.2|2543|2543.2|2542|96
1705332000000|2024-01-15 15:20:00|2543.7|2542.5|2542.7|2541.5|2544.2|2543|2542.2|2541|68
1705332300000|2024-01-15 15:25:00|2542.4|2541.2|2541.2|2540|2542.7|2541.5|2540.7|2539.5|69
1705332600000|2024-01-15 15:30:00|2540.7|2539.5|2542.2|2541|2542.2|2541|2540.7|2539.5|60
1705332900000|2024-01-15 15:35:00|2541.9|2540.7|2541.2|2540|2542.2|2541|2541.2|2540|66
1705333200000|2024-01-15 15:40:00|2541.7|2540.5|2542.2|2541|2542.2|2541|2540.7|2539.5|92
1705333500000|2024-01-15 15:45:00|2541.7|2540.5|2542.2|2541|2542.2|2541|2541.2|2540|107
1705333800000|2024-01-15 15:50:00|2541.7|2540.5|2541.7|2540.5|2542.2|2541|2540.7|2539.5|190
1705334100000|2024-01-15 15:55:00|2542.2|2541|2542.7|2541.5|2542.7|2541.5|2541.7|2540.5|51
1705334400000|2024-01-15 16:00:00|2542.4|2541.2|2542.7|2541.5|2542.7|2541.5|2541.7|2540.5|95
1705334700000|2024-01-15 16:05:00|2542.2|2541|2541.7|2540.5|2542.7|2541.5|2541.2|2540|111
1705335000000|2024-01-15 16:10:00|2541.9|2540.7|2542.7|2541.5|2542.7|2541.5|2541.7|2540.5|59
1705335300000|2024-01-15 16:15:00|2542.4|2541.2|2544.2|2543|2544.2|2543|2542.4|2541.2|42
1705335600000|2024-01-15 16:20:00|2544.4|2543.2|2543.7|2542.5|2544.7|2543.5|2542.7|2541.5|176
1705335900000|2024-01-15 16:25:00|2543.2|2542|2544.2|2543|2544.2|2543|2543.2|2542|146
1705336200000|2024-01-15 16:30:00|2544.7|2543.5|2544.9|2543.7|2545.2|2544|2543.7|2542.5|132
1705336500000|2024-01-15 16:35:00|2545.2|2544|2545.2|2544|2545.7|2544.5|2544.7|2543.5|77
1705336800000|2024-01-15 16:40:00|2544.7|2543.5|2544.7|2543.5|2544.7|2543.5|2544.2|2543|46
1705337100000|2024-01-15 16:45:00|2544.2|2543|2543.9|2542.7|2544.2|2543|2543.7|2542.5|61
1705337400000|2024-01-15 16:50:00|2544.2|2543|2544.2|2543|2544.7|2543.5|2543.7|2542.5|58
1705337700000|2024-01-15 16:55:00|2544.4|2543.2|2544.7|2543.5|2544.7|2543.5|2544.2|2543|50
1705338000000|2024-01-15 17:00:00|2544.4|2543.2|2543.2|2542|2544.4|2543.2|2543.2|2542|88
1705338300000|2024-01-15 17:05:00|2542.7|2541.5|2543.4|2542.2|2543.7|2542.5|2542.7|2541.5|19
1705338600000|2024-01-15 17:10:00|2543.2|2542|2543.2|2542|2543.7|2542.5|2543.2|2542|20
1705338900000|2024-01-15 17:15:00|2542.7|2541.5|2543.2|2542|2543.2|2542|2542.7|2541.5|39
1705339200000|2024-01-15 17:20:00|2542.9|2541.7|2543.2|2542|2543.2|2542|2542.7|2541.5|13
1705339500000|2024-01-15 17:25:00|2542.9|2541.7|2542.7|2541.5|2543.2|2542|2542.7|2541.5|15
1705339800000|2024-01-15 17:30:00|2542.9|2541.7|2543.2|2542|2543.2|2542|2542.7|2541.5|15
1705340100000|2024-01-15 17:35:00|2543.7|2542.5|2543.7|2542.5|2543.7|2542.5|2543.2|2542|17
1705340400000|2024-01-15 17:40:00|2543.4|2542.2|2542.4|2541.2|2543.7|2542.5|2542.2|2541|87
1705340700000|2024-01-15 17:45:00|2542.2|2541|2542.7|2541.5|2542.7|2541.5|2542.2|2541|3
1705341000000|2024-01-15 17:50:00|2542.2|2541|2542.7|2541.5|2542.9|2541.7|2542.2|2541|18
1705341300000|2024-01-15 17:55:00|2542.4|2541.2|2542.9|2541.7|2543.2|2542|2542.4|2541.2|32
1705341600000|2024-01-15 18:00:00|2542.7|2541.5|2542.7|2541.5|2542.7|2541.5|2542.7|2541.5|0
1705341900000|2024-01-15 18:05:00|||||||||2
1705342200000|2024-01-15 18:10:00|||||||||6
1705342500000|2024-01-15 18:15:00|2543.2|2542|2542.2|2541|2543.2|2542|2542.2|2541|17
1705342800000|2024-01-15 18:20:00|2542.4|2541.2|2541.9|2540.7|2542.4|2541.2|2541.7|2540.5|61
1705343100000|2024-01-15 18:25:00|2541.7|2540.5|2540.7|2539.5|2541.9|2540.7|2540.7|2539.5|47
1705343400000|2024-01-15 18:30:00|2541.2|2540|2540.9|2539.7|2541.4|2540.2|2540.7|2539.5|42
1705343700000|2024-01-15 18:35:00|2541.2|2540|2540.9|2539.7|2541.2|2540|2540.7|2539.5|23
1705344000000|2024-01-15 18:40:00|2541.2|2540|2540.9|2539.7|2541.2|2540|2540.7|2539.5|2
1705344300000|2024-01-15 18:45:00|2541.2|2540|2540.9|2539.7|2541.2|2540|2540.9|2539.7|1
1705344600000|2024-01-15 18:50:00|2541.2|2540|2540.9|2539.7|2541.2|2540|2540.9|2539.7|3
1705345200000|2024-01-15 19:00:00|2541.2|2540|2541.2|2540|2541.2|2540|2540.9|2539.7|4
1705345500000|2024-01-15 19:05:00|2540.2|2539|2540.4|2539.2|2540.4|2539.2|2540.2|2539|13
1705345800000|2024-01-15 19:10:00|2540.2|2539|2540.2|2539|2540.4|2539.2|2540.2|2539|6
1705346100000|2024-01-15 19:15:00|2540.4|2539.2|2540.2|2539|2540.7|2539.5|2540.2|2539|11
1705347300000|2024-01-15 19:35:00|2540.4|2539.2|2540.4|2539.2|2540.7|2539.5|2540.2|2539|18
1705347600000|2024-01-15 19:40:00|2540.2|2539|2540.2|2539|2540.4|2539.2|2540.2|2539|0
1705347900000|2024-01-15 19:45:00|||||||||2
1705348200000|2024-01-15 19:50:00|2539.7|2538.5|2539.4|2538.2|2539.7|2538.5|2539.2|2538|40
1705348500000|2024-01-15 19:55:00|2539.2|2538|2537.9|2536.7|2539.2|2538|2537.4|2536.2|51
1705348800000|2024-01-15 20:00:00|2538.2|2537|2538.7|2537.5|2538.7|2537.5|2538.2|2537|6
1705349100000|2024-01-15 20:05:00|2538.9|2537.7|2539.2|2538|2539.2|2538|2538.7|2537.5|8
1705349400000|2024-01-15 20:10:00|2539.7|2538.5|2539.2|2538|2539.7|2538.5|2539.2|2538|2
1705350000000|2024-01-15 20:20:00|||||||||4
1705350900000|2024-01-15 20:35:00|||||||||1
1705351500000|2024-01-15 20:45:00|2538.9|2537.7|2539.2|2538|2539.2|2538|2538.4|2537.2|21
1705351800000|2024-01-15 20:50:00|2538.9|2537.7|2539.7|2537.7|2539.7|2537.7|2538.4|2537.2|11
1705352400000|2024-01-15 21:00:00|||||||||3
1705352700000|2024-01-15 21:05:00|2539.4|2537.4|2539.4|2537.4|2539.4|2537.4|2539.4|2537.4|0
1705359600000|2024-01-15 23:00:00|2538.6|2536.6|2536.6|2534.6|2539|2537|2536.6|2534.6|0
1705359900000|2024-01-15 23:05:00|2536.5|2534.5|2536.6|2534.6|2536.8|2534.8|2536.2|2534.2|0
1705360200000|2024-01-15 23:10:00|2536.5|2534.5|2536.6|2534.6|2536.9|2534.9|2536.5|2534.5|0
1705360500000|2024-01-15 23:15:00|2536.8|2534.8|2537.2|2535.2|2537.3|2535.3|2536.8|2534.8|0
1705360800000|2024-01-15 23:20:00|2537.3|2535.3|2537.2|2535.2|2537.6|2535.6|2537.2|2535.2|0
1705361100000|2024-01-15 23:25:00|2537.1|2535.1|2536.2|2534.2|2537.1|2535.1|2535.8|2533.8|0
1705361400000|2024-01-15 23:30:00|2535.9|2533.9|2534.9|2532.9|2537.4|2535.4|2534.6|2532.6|0
1705361700000|2024-01-15 23:35:00|2535|2533|2534.4|2532.4|2535.1|2533.1|2534.2|2532.2|0
1705362000000|2024-01-15 23:40:00|2533.7|2531.7|2532.8|2530.8|2534.3|2532.3|2531.1|2529.1|0
1705362300000|2024-01-15 23:45:00|2532.3|2530.3|2528.2|2527|2532.3|2530.5|2523.2|2522|1149
1705362600000|2024-01-15 23:50:00|2527.9|2526.7|2529.2|2528|2530.7|2529.5|2526.7|2525.5|359
1705362900000|2024-01-15 23:55:00|2528.7|2527.5|2523.2|2522|2528.7|2527.5|2523.2|2522|644
1705363200000|2024-01-16 00:00:00|2523|2522.2|2525|2524.2|2527.5|2526.7|2519|2518.2|2822
1705363500000|2024-01-16 00:05:00|2524.5|2523.7|2521.5|2520.7|2525.5|2524.7|2521|2520.2|1778
1705363800000|2024-01-16 00:10:00|2521.2|2520.4|2514.5|2513.7|2521.5|2520.7|2513.5|2512.7|1736
1705364100000|2024-01-16 00:15:00|2514|2513.2|2515.2|2514.4|2520|2519.2|2514|2513.2|1756
1705364400000|2024-01-16 00:20:00|2515|2514.2|2514.5|2513.7|2517|2516.2|2512|2511.2|1300
1705364700000|2024-01-16 00:25:00|2514|2513.2|2515.5|2514.7|2516.5|2515.7|2513.5|2512.7|999
1705365000000|2024-01-16 00:30:00|2515|2514.2|2515.5|2514.7|2516.5|2515.7|2514|2513.2|974
1705365300000|2024-01-16 00:35:00|2516|2515.2|2518|2517.2|2521|2520.2|2516|2515.2|1090
1705365600000|2024-01-16 00:40:00|2517.5|2516.7|2517|2516.2|2519|2518.2|2515|2514.2|627
1705365900000|2024-01-16 00:45:00|2516.5|2515.7|2518.5|2517.7|2519.5|2518.7|2515.5|2514.7|559
1705366200000|2024-01-16 00:50:00|2518.7|2517.9|2518|2517.2|2520.5|2519.7|2517.5|2516.7|528
1705366500000|2024-01-16 00:55:00|2517.5|2516.7|2513.5|2512.7|2518.5|2517.7|2513|2512.2|724
1705366800000|2024-01-16 01:00:00|2513|2512.2|2509|2508.2|2514|2513.2|2508.5|2507.7|930
1705367100000|2024-01-16 01:05:00|2509.5|2508.7|2507.5|2506.7|2513.5|2512.7|2507.5|2506.7|1317
1705367400000|2024-01-16 01:10:00|2508|2507.2|2507|2506.2|2509.5|2508.7|2506|2505.2|876
1705367700000|2024-01-16 01:15:00|2506.5|2505.7|2505|2504.2|2507.5|2506.7|2504.5|2503.7|834
1705368000000|2024-01-16 01:20:00|2505.5|2504.7|2505|2504.2|2507|2506.2|2503|2502.2|799
1705368300000|2024-01-16 01:25:00|2504.5|2503.7|2503.5|2502.7|2505.2|2504.4|2502.2|2501.4|659
1705368600000|2024-01-16 01:30:00|2503.2|2502.4|2505|2504.2|2506|2505.2|2503|2502.2|796
1705368900000|2024-01-16 01:35:00|2504.5|2503.7|2506.5|2505.7|2508.2|2507.4|2504.5|2503.7|717
1705369200000|2024-01-16 01:40:00|2507|2506.2|2507.5|2506.7|2508.5|2507.7|2506.5|2505.7|554
1705369500000|2024-01-16 01:45:00|2507|2506.2|2507|2506.2|2509.5|2508.7|2506.5|2505.7|704
1705369800000|2024-01-16 01:50:00|2507.5|2506.7|2508|2507.2|2509|2508.2|2506|2505.2|802
1705370100000|2024-01-16 01:55:00|2507.5|2506.7|2507.7|2506.9|2509|2508.2|2506.5|2505.7|414
1705370400000|2024-01-16 02:00:00|2507.5|2506.7|2507.5|2506.7|2509|2508.2|2506.7|2505.9|427
1705370700000|2024-01-16 02:05:00|2508|2507.2|2510|2509.2|2511.7|2510.9|2508|2507.2|662
1705371000000|2024-01-16 02:10:00|2510.5|2509.7|2512|2511.2|2512|2511.2|2509.5|2508.7|343
1705371300000|2024-01-16 02:15:00|2511.5|2510.7|2512|2511.2|2513.5|2512.7|2511.5|2510.7|555
1705371600000|2024-01-16 02:20:00|2511.5|2510.7|2513|2512.2|2513.5|2512.7|2511|2510.2|354
1705371900000|2024-01-16 02:25:00|2512.5|2511.7|2513|2512.2|2513.5|2512.7|2512|2511.2|384
1705372200000|2024-01-16 02:30:00|2512|2511.2|2512.5|2511.7|2513|2512.2|2511.2|2510.4|357
1705372500000|2024-01-16 02:35:00|2512|2511.2|2511.5|2510.7|2512|2511.2|2511|2510.2|172
1705372800000|2024-01-16 02:40:00|2511.2|2510.4|2513|2512.2|2513|2512.2|2511.2|2510.4|161
1705373100000|2024-01-16 02:45:00|2512.7|2511.9|2512.5|2511.7|2513.5|2512.7|2512.5|2511.7|131
1705373400000|2024-01-16 02:50:00|2512.7|2511.9|2512|2511.2|2513|2512.2|2511|2510.2|99
1705373700000|2024-01-16 02:55:00|2511.5|2510.7|2512|2511.2|2512.5|2511.7|2511|2510.2|187
1705374000000|2024-01-16 03:00:00|2512.5|2511.7|2511|2510.2|2512.5|2511.7|2510.5|2509.7|237
1705374300000|2024-01-16 03:05:00|2511.2|2510.4|2512.5|2511.7|2513|2512.2|2511|2510.2|141
1705374600000|2024-01-16 03:10:00|2512|2511.2|2512|2511.2|2513|2512.2|2512|2511.2|122
1705374900000|2024-01-16 03:15:00|2512.5|2511.7|2512|2511.2|2513|2512.2|2512|2511.2|79
1705375200000|2024-01-16 03:20:00|2512.5|2511.7|2511.5|2510.7|2512.5|2511.7|2511|2510.2|127
1705375500000|2024-01-16 03:25:00|2512|2511.2|2512|2511.2|2512.5|2511.7|2511.5|2510.7|160
1705375800000|2024-01-16 03:30:00|2512.5|2511.7|2509|2508.2|2512.5|2511.7|2509|2508.2|989
1705376100000|2024-01-16 03:35:00|2509.5|2508.7|2507.5|2506.7|2511|2510.2|2507.5|2506.7|553
1705376400000|2024-01-16 03:40:00|2508|2507.2|2505|2504.2|2508.5|2507.7|2504.5|2503.7|758
1705376700000|2024-01-16 03:45:00|2504.5|2503.7|2504.5|2503.7|2505|2504.2|2503.5|2502.7|421
1705377000000|2024-01-16 03:50:00|2504|2503.2|2504.5|2503.7|2505|2504.2|2503.5|2502.7|461
1705377300000|2024-01-16 03:55:00|2504|2503.2|2505.5|2504.7|2506.5|2505.7|2503.5|2502.7|515
1705377600000|2024-01-16 04:00:00|2506|2505.2|2506.5|2505.7|2508|2507.2|2505.5|2504.7|294
1705377900000|2024-01-16 04:05:00|2506.2|2505.4|2505.5|2504.7|2507|2506.2|2505.5|2504.7|429
1705378200000|2024-01-16 04:10:00|2506|2505.2|2506|2505.2|2506.5|2505.7|2505.5|2504.7|271
1705378500000|2024-01-16 04:15:00|2506.5|2505.7|2507.5|2506.7|2509|2508.2|2506.5|2505.7|442
1705378800000|2024-01-16 04:20:00|2507.2|2506.4|2508|2507.2|2508.5|2507.7|2507.2|2506.4|219
1705379100000|2024-01-16 04:25:00|2508.5|2507.7|2507.5|2506.7|2508.5|2507.7|2506.5|2505.7|289
1705379400000|2024-01-16 04:30:00|2508|2507.2|2508|2507.2|2508.5|2507.7|2507.5|2506.7|331
1705379700000|2024-01-16 04:35:00|2507.5|2506.7|2507.5|2506.7|2508.5|2507.7|2507.2|2506.4|264
1705380000000|2024-01-16 04:40:00|2508|2507.2|2506.5|2505.7|2508|2507.2|2506.5|2505.7|393
1705380300000|2024-01-16 04:45:00|2507|2506.2|2506|2505.2|2507|2506.2|2503.7|2502.9|831
1705380600000|2024-01-16 04:50:00|2506.5|2505.7|2506|2505.2|2506.5|2505.7|2505|2504.2|275
1705380900000|2024-01-16 04:55:00|2506.5|2505.7|2508.5|2507.7|2508.5|2507.7|2506.5|2505.7|365
1705381200000|2024-01-16 05:00:00|2508|2507.2|2507|2506.2|2508.5|2507.7|2507|2506.2|307
1705381500000|2024-01-16 05:05:00|2506.5|2505.7|2508.5|2507.7|2508.7|2507.9|2506.5|2505.7|386
1705381800000|2024-01-16 05:10:00|2508.7|2507.9|2509.5|2508.7|2509.7|2508.9|2508.5|2507.7|554
1705382100000|2024-01-16 05:15:00|2509.2|2508.4|2509|2508.2|2510.5|2509.7|2509|2508.2|392
1705382400000|2024-01-16 05:20:00|2509.2|2508.4|2506|2505.2|2509.5|2508.7|2506|2505.2|693
1705382700000|2024-01-16 05:25:00|2505.7|2504.9|2505|2504.2|2506.5|2505.7|2505|2504.2|557
1705383000000|2024-01-16 05:30:00|2505.7|2504.9|2507.5|2506.7|2508|2507.2|2505.5|2504.7|536
1705383300000|2024-01-16 05:35:00|2507|2506.2|2509|2508.2|2509|2508.2|2507|2506.2|647
1705383600000|2024-01-16 05:40:00|2509.5|2508.7|2510|2509.2|2510.5|2509.7|2509|2508.2|521
1705383900000|2024-01-16 05:45:00|2509.5|2508.7|2506.5|2505.7|2510|2509.2|2505.5|2504.7|1418
1705384200000|2024-01-16 05:50:00|2507|2506.2|2506|2505.2|2507|2506.2|2505|2504.2|836
1705384500000|2024-01-16 05:55:00|2506.2|2505.4|2507|2506.2|2507|2506.2|2505.5|2504.7|3396
1705384800000|2024-01-16 06:00:00|2506|2505.2|2507|2506.2|2508|2507.2|2503.5|2502.7|3620
1705385100000|2024-01-16 06:05:00|2507.5|2506.7|2507.7|2505.7|2507.7|2506.7|2506.5|2505.2|932
1705385400000|2024-01-16 06:10:00|2507.8|2505.8|2509.3|2507.3|2509.4|2507.4|2507.7|2505.7|0
1705385700000|2024-01-16 06:15:00|2509.4|2507.4|2509.9|2507.9|2510.4|2508.4|2509.3|2507.3|880
1705386000000|2024-01-16 06:20:00|2510|2508|2509.5|2507.5|2510.2|2508.2|2509.5|2507.5|0
1705386300000|2024-01-16 06:25:00|2509.7|2507.7|2509.9|2507.9|2510|2508|2509.6|2507.6|0
1705386600000|2024-01-16 06:30:00|2509.8|2507.8|2509.4|2507.4|2509.9|2507.9|2509|2507|0
1705386900000|2024-01-16 06:35:00|2509.3|2507.3|2509.2|2507.2|2509.3|2507.3|2508.8|2506.8|0
1705387200000|2024-01-16 06:40:00|2508.9|2506.9|2508.9|2506.9|2509.1|2507.1|2508.5|2506.5|0
1705387500000|2024-01-16 06:45:00|2509.4|2507.4|2509|2507|2509.4|2507.4|2508.7|2506.7|0
1705387800000|2024-01-16 06:50:00|2509.3|2507.3|2509.5|2507.5|2509.7|2507.7|2509.3|2507.3|0
1705388100000|2024-01-16 06:55:00|2509.2|2507.2|2509.1|2507.1|2509.5|2507.5|2508.7|2506.7|0
1705388400000|2024-01-16 07:00:00|2509|2507|2509.9|2507.9|2510.2|2508.2|2508.7|2506.7|0
1705388700000|2024-01-16 07:05:00|2509.8|2507.8|2509.4|2507.4|2509.9|2507.9|2509.2|2507.2|0
1705389000000|2024-01-16 07:10:00|2509.2|2507.2|2508.9|2506.9|2509.9|2507.9|2508.9|2506.9|0
1705389300000|2024-01-16 07:15:00|2509|2507|2508.6|2506.6|2509.1|2507.1|2508.2|2506.2|0
1705389600000|2024-01-16 07:20:00|2508.5|2506.5|2509.8|2507.8|2509.8|2507.8|2508.5|2506.5|0
1705389900000|2024-01-16 07:25:00|2509.7|2507.7|2509.8|2507.8|2510.6|2508.6|2509.2|2507.2|0
1705390200000|2024-01-16 07:30:00|2509.9|2507.9|2510.2|2509|2510.7|2509.5|2509.7|2507.9|260
1705390500000|2024-01-16 07:35:00|2510.7|2509.5|2509.9|2508.7|2510.9|2509.7|2509.7|2508.5|123
1705390800000|2024-01-16 07:40:00|2510.2|2509|2510.2|2509|2510.7|2509.5|2509.7|2508.5|113
1705391100000|2024-01-16 07:45:00|2510.4|2509.2|2511.7|2510.5|2511.7|2510.5|2510.2|2509|132
1705391400000|2024-01-16 07:50:00|2511.2|2510|2511.7|2510.5|2512.2|2511|2511.2|2510|110
1705391700000|2024-01-16 07:55:00|2511.2|2510|2511.2|2510|2511.4|2510.2|2510.7|2509.5|118
1705392000000|2024-01-16 08:00:00|2510.7|2509.5|2504.7|2503.5|2511.2|2510|2502.9|2501.7|689
1705392300000|2024-01-16 08:05:00|2504.2|2503|2505.2|2504|2506.4|2505.2|2503.9|2502.7|261
1705392600000|2024-01-16 08:10:00|2504.9|2503.7|2506.9|2505.7|2507.2|2506|2504.7|2503.5|300
1705392900000|2024-01-16 08:15:00|2507.2|2506|2507.2|2506|2508.7|2507.5|2506.7|2505.5|312
1705393200000|2024-01-16 08:20:00|2506.9|2505.7|2510.7|2509.5|2511.2|2510|2506.4|2505.2|324
1705393500000|2024-01-16 08:25:00|2510.4|2509.2|2508.4|2507.2|2511.7|2510.5|2508.2|2507|246
1705393800000|2024-01-16 08:30:00|2508.2|2507|2510.7|2509.5|2511.7|2510.5|2508.2|2507|174
1705394100000|2024-01-16 08:35:00|2510.4|2509.2|2514.7|2513.5|2514.7|2513.5|2509.9|2508.7|230
1705394400000|2024-01-16 08:40:00|2514.2|2513|2514.2|2513|2514.7|2513.5|2513.2|2512|183
1705394700000|2024-01-16 08:45:00|2514.4|2513.2|2516.7|2515.5|2516.7|2515.5|2514.2|2513|191
1705395000000|2024-01-16 08:50:00|2516.4|2515.2|2514.2|2513|2516.7|2515.5|2513.4|2512.2|281
1705395300000|2024-01-16 08:55:00|2514.7|2513.5|2513.2|2512|2515.2|2514|2513.2|2512|247
1705395600000|2024-01-16 09:00:00|2513.7|2512.5|2515.7|2514.5|2516.7|2515.5|2513.4|2512.2|248
1705395900000|2024-01-16 09:05:00|2515.9|2514.7|2515.7|2514.5|2516.7|2515.5|2515.2|2514|139
1705396200000|2024-01-16 09:10:00|2516.2|2515|2516.2|2515|2516.7|2515.5|2515.2|2514|140
1705396500000|2024-01-16 09:15:00|2515.7|2514.5|2516.2|2515|2516.2|2515|2514.7|2513.5|139
1705396800000|2024-01-16 09:20:00|2516.4|2515.2|2514.7|2513.5|2516.7|2515.5|2513.9|2512.7|115
1705397100000|2024-01-16 09:25:00|2515.2|2514|2513.2|2512|2515.2|2514|2513.2|2512|157
1705397400000|2024-01-16 09:30:00|2513.4|2512.2|2516.7|2515.5|2516.7|2515.5|2513.2|2512|187
1705397700000|2024-01-16 09:35:00|2516.9|2515.7|2517.2|2516|2517.7|2516.5|2516.2|2515|107
1705398000000|2024-01-16 09:40:00|2516.9|2515.7|2516.2|2515|2517.2|2516|2515.2|2514|179
1705398300000|2024-01-16 09:45:00|2515.7|2514.5|2514.2|2513|2516.2|2515|2513.7|2512.5|194
1705398600000|2024-01-16 09:50:00|2513.9|2512.7|2515.9|2514.7|2516.2|2515|2512.7|2511.5|158
1705398900000|2024-01-16 09:55:00|2516.2|2515|2514.7|2513.5|2516.2|2515|2514.2|2513|132
1705399200000|2024-01-16 10:00:00|2515.2|2514|2514.7|2513.5|2515.2|2514|2514.2|2513|146
1705399500000|2024-01-16 10:05:00|2514.4|2513.2|2514.7|2513.5|2514.7|2513.5|2514.2|2513|65
1705399800000|2024-01-16 10:10:00|2514.4|2513.2|2514.7|2513.5|2515.2|2514|2514.2|2513|115
1705400100000|2024-01-16 10:15:00|2514.9|2513.7|2514.9|2513.7|2515.2|2514|2514.2|2513|125
1705400400000|2024-01-16 10:20:00|2514.7|2513.5|2515.7|2514.5|2515.7|2514.5|2514.7|2513.5|107
1705400700000|2024-01-16 10:25:00|2515.9|2514.7|2515.7|2514.5|2516.2|2515|2515.2|2514|110
1705401000000|2024-01-16 10:30:00|2515.2|2514|2515.2|2514|2515.9|2514.7|2514.7|2513.5|199
1705401300000|2024-01-16 10:35:00|2514.9|2513.7|2517.7|2516.5|2518.2|2517|2514.9|2513.7|242
1705401600000|2024-01-16 10:40:00|2517.9|2516.7|2517.2|2516|2518.2|2517|2517.2|2516|282
1705401900000|2024-01-16 10:45:00|2517.4|2516.2|2517.7|2516.5|2518.2|2517|2517.2|2516|172
1705402200000|2024-01-16 10:50:00|2517.4|2516.2|2516.2|2515|2517.4|2516.2|2516.2|2515|40
1705402500000|2024-01-16 10:55:00|2515.9|2514.7|2515.7|2514.5|2516.2|2515|2515.2|2514|91
1705402800000|2024-01-16 11:00:00|2515.2|2514|2515.2|2514|2516.2|2515|2515.2|2514|69
1705403100000|2024-01-16 11:05:00|2515.4|2514.2|2516.2|2515|2516.7|2515.5|2515.4|2514.2|20
1705403400000|2024-01-16 11:10:00|2515.9|2514.7|2516.2|2515|2516.7|2515.5|2515.7|2514.5|50
1705403700000|2024-01-16 11:15:00|2516.4|2515.2|2516.2|2515|2516.7|2515.5|2516.2|2515|52
1705404000000|2024-01-16 11:20:00|2515.9|2514.7|2515.7|2514.5|2516.2|2515|2515.2|2514|43
1705404300000|2024-01-16 11:25:00|2515.9|2514.7|2516.7|2515.5|2516.7|2515.5|2515.9|2514.7|56
1705404600000|2024-01-16 11:30:00|2516.9|2515.7|2516.7|2515.5|2517.2|2516|2516.2|2515|57
1705404900000|2024-01-16 11:35:00|2516.2|2515|2516.7|2515.5|2516.7|2515.5|2515.7|2514.5|27
1705405200000|2024-01-16 11:40:00|2517.2|2516|2516.7|2515.5|2517.2|2516|2516.4|2515.2|32
1705405500000|2024-01-16 11:45:00|2516.9|2515.7|2518.7|2517.5|2518.7|2517.5|2516.7|2515.5|75
1705405800000|2024-01-16 11:50:00|2519.2|2518|2520.2|2519|2520.2|2519|2518.7|2517.5|95
1705406100000|2024-01-16 11:55:00|2519.9|2518.7|2520.2|2519|2520.7|2519.5|2519.7|2518.5|74
1705406400000|2024-01-16 12:00:00|2520.7|2519.5|2520.2|2519|2521.2|2520|2520.2|2519|87
1705406700000|2024-01-16 12:05:00|2519.7|2518.5|2521.2|2520|2521.2|2520|2519.7|2518.5|69
1705407000000|2024-01-16 12:10:00|2521.7|2520.5|2521.2|2520|2521.9|2520.7|2521.2|2520|101
1705407300000|2024-01-16 12:15:00|2521.4|2520.2|2521.7|2520.5|2521.9|2520.7|2520.2|2519|132
1705407600000|2024-01-16 12:20:00|2521.9|2520.7|2521.2|2520|2521.9|2520.7|2520.2|2519|75
1705407900000|2024-01-16 12:25:00|2521.7|2520.5|2521.2|2520|2522.2|2521|2521.2|2520|55
1705408200000|2024-01-16 12:30:00|2521.4|2520.2|2522.7|2521.5|2522.7|2521.5|2521.2|2520|188
1705408500000|2024-01-16 12:35:00|2523.2|2522|2524.2|2523|2524.7|2523.5|2522.9|2521.7|169
1705408800000|2024-01-16 12:40:00|2524.4|2523.2|2526.2|2525|2526.7|2525.5|2524.2|2523|134
1705409100000|2024-01-16 12:45:00|2525.9|2524.7|2526.7|2525.5|2526.7|2525.5|2525.7|2524.5|108
1705409400000|2024-01-16 12:50:00|2526.9|2525.7|2528.2|2527|2528.7|2527.5|2526.9|2525.7|161
1705409700000|2024-01-16 12:55:00|2528.7|2527.5|2529.2|2528|2529.2|2528|2528.2|2527|253
1705410000000|2024-01-16 13:00:00|2529.7|2528.5|2525.7|2524.5|2529.7|2528.5|2525.2|2524|250
1705410300000|2024-01-16 13:05:00|2525.4|2524.2|2525.7|2524.5|2527.2|2526|2525.2|2524|111
1705410600000|2024-01-16 13:10:00|2526.2|2525|2525.7|2524.5|2526.7|2525.5|2525.7|2524.5|126
1705410900000|2024-01-16 13:15:00|2525.9|2524.7|2525.2|2524|2526.7|2525.5|2525.2|2524|120
1705411200000|2024-01-16 13:20:00|2525.4|2524.2|2523.7|2522.5|2525.7|2524.5|2523.7|2522.5|103
1705411500000|2024-01-16 13:25:00|2523.2|2522|2526.2|2525|2526.2|2525|2523.2|2522|145
1705411800000|2024-01-16 13:30:00|2526.7|2525.5|2526.7|2525.5|2526.7|2525.5|2524.2|2523|207
1705412100000|2024-01-16 13:35:00|2526.9|2525.7|2526.2|2525|2527.2|2526|2525.2|2524|83
1705412400000|2024-01-16 13:40:00|2526.4|2525.2|2524.7|2523.5|2527.2|2526|2524.7|2523.5|93
1705412700000|2024-01-16 13:45:00|2524.9|2523.7|2523.7|2522.5|2525.2|2524|2523.2|2522|65
1705413000000|2024-01-16 13:50:00|2523.4|2522.2|2522.9|2521.7|2524.2|2523|2521.7|2520.5|101
1705413300000|2024-01-16 13:55:00|2522.7|2521.5|2524.2|2523|2524.7|2523.5|2522.7|2521.5|84
1705413600000|2024-01-16 14:00:00|2524.4|2523.2|2524.7|2523.5|2525.2|2524|2523.7|2522.5|101
1705413900000|2024-01-16 14:05:00|2524.2|2523|2524.7|2523.5|2524.7|2523.5|2523.7|2522.5|78
1705414200000|2024-01-16 14:10:00|2524.9|2523.7|2524.9|2523.7|2525.2|2524|2523.7|2522.5|116
1705414500000|2024-01-16 14:15:00|2525.2|2524|2524.2|2523|2525.2|2524|2523.7|2522.5|108
1705414800000|2024-01-16 14:20:00|2523.9|2522.7|2524.7|2523.5|2525.2|2524|2523.7|2522.5|132
1705415100000|2024-01-16 14:25:00|2525.2|2524|2527.2|2526|2527.2|2526|2524.7|2523.5|99
1705415400000|2024-01-16 14:30:00|2527.4|2526.2|2524.2|2523|2528.2|2527|2523.7|2522.5|319
1705415700000|2024-01-16 14:35:00|2523.7|2522.5|2521.7|2520.5|2525.2|2524|2521.2|2520|268
1705416000000|2024-01-16 14:40:00|2521.2|2520|2518.7|2517.5|2521.4|2520.2|2517.7|2516.5|355
1705416300000|2024-01-16 14:45:00|2518.2|2517|2517.7|2516.5|2518.9|2517.7|2517.2|2516|303
1705416600000|2024-01-16 14:50:00|2518.2|2517|2520.7|2519.5|2520.7|2519.5|2517.7|2516.5|284
1705416900000|2024-01-16 14:55:00|2521.2|2520|2523.2|2522|2523.2|2522|2521.2|2520|200
1705417200000|2024-01-16 15:00:00|2522.7|2521.5|2519.2|2518|2523.2|2522|2519.2|2518|256
1705417500000|2024-01-16 15:05:00|2519.7|2518.5|2520.2|2519|2520.7|2519.5|2517.7|2516.5|244
1705417800000|2024-01-16 15:10:00|2520.7|2519.5|2520.9|2519.7|2521.7|2520.5|2519.7|2518.5|147
1705418100000|2024-01-16 15:15:00|2520.7|2519.5|2522.7|2521.5|2523.2|2522|2520.2|2519|138
1705418400000|2024-01-16 15:20:00|2523.2|2522|2523.7|2522.5|2523.9|2522.7|2522.7|2521.5|128
1705418700000|2024-01-16 15:25:00|2523.2|2522|2521.2|2520|2523.2|2522|2521.2|2520|209
1705419000000|2024-01-16 15:30:00|2521.7|2520.5|2523.2|2522|2523.2|2522|2521.2|2520|166
1705419300000|2024-01-16 15:35:00|2523.7|2522.5|2524.2|2523|2524.2|2523|2521.7|2520.5|235
1705419600000|2024-01-16 15:40:00|2524.7|2523.5|2525.2|2524|2526.2|2525|2524.2|2523|198
1705419900000|2024-01-16 15:45:00|2524.7|2523.5|2527.2|2526|2527.2|2526|2524.7|2523.5|130
1705420200000|2024-01-16 15:50:00|2526.7|2525.5|2526.4|2525.2|2527.2|2526|2525.7|2524.5|211
1705420500000|2024-01-16 15:55:00|2526.2|2525|2526.7|2525.5|2527.2|2526|2526.2|2525|92
1705420800000|2024-01-16 16:00:00|2526.9|2525.7|2525.2|2524|2526.9|2525.7|2521.7|2520.5|445
1705421100000|2024-01-16 16:05:00|2524.9|2523.7|2525.2|2524|2527.2|2526|2524.4|2523.2|172
1705421400000|2024-01-16 16:10:00|2525.7|2524.5|2525.9|2524.7|2526.7|2525.5|2524.2|2523|201
1705421700000|2024-01-16 16:15:00|2525.7|2524.5|2527.2|2526|2527.7|2526.5|2525.2|2524|182
1705422000000|2024-01-16 16:20:00|2526.9|2525.7|2525.7|2524.5|2528.2|2527|2525.2|2524|185
1705422300000|2024-01-16 16:25:00|2525.9|2524.7|2525.7|2524.5|2527.7|2526.5|2525.7|2524.5|216
1705422600000|2024-01-16 16:30:00|2525.9|2524.7|2527.7|2526.5|2527.7|2526.5|2525.7|2524.5|213
1705422900000|2024-01-16 16:35:00|2528.2|2527|2528.2|2527|2528.7|2527.5|2526.7|2525.5|252
1705423200000|2024-01-16 16:40:00|2528.4|2527.2|2526.7|2525.5|2528.4|2527.2|2525.7|2524.5|100
1705423500000|2024-01-16 16:45:00|2526.2|2525|2526.4|2525.2|2527.2|2526|2524.7|2523.5|162
1705423800000|2024-01-16 16:50:00|2526.2|2525|2525.2|2524|2527.2|2526|2525.2|2524|152
1705424100000|2024-01-16 16:55:00|2525.7|2524.5|2525.2|2524|2526.7|2525.5|2524.4|2523.2|131
1705424400000|2024-01-16 17:00:00|2524.7|2523.5|2522.7|2521.5|2525.2|2524|2522.7|2521.5|150
1705424700000|2024-01-16 17:05:00|2523.2|2522|2521.7|2520.5|2523.2|2522|2520.7|2519.5|302
1705425000000|2024-01-16 17:10:00|2521.9|2520.7|2522.7|2521.5|2523.7|2522.5|2521.9|2520.7|118
1705425300000|2024-01-16 17:15:00|2522.4|2521.2|2522.2|2521|2523.2|2522|2522.2|2521|99
1705425600000|2024-01-16 17:20:00|2522.4|2521.2|2522.2|2521|2523.2|2522|2521.7|2520.5|73
1705425900000|2024-01-16 17:25:00|2521.7|2520.5|2520.2|2519|2522.2|2521|2519.2|2518|125
1705426200000|2024-01-16 17:30:00|2520.4|2519.2|2518.2|2517|2520.7|2519.5|2517.7|2516.5|161
1705426500000|2024-01-16 17:35:00|2518.4|2517.2|2520.7|2519.5|2521.2|2520|2518.2|2517|87
1705426800000|2024-01-16 17:40:00|2520.2|2519|2519.7|2518.5|2521.7|2520.5|2519.4|2518.2|81
1705427100000|2024-01-16 17:45:00|2519.2|2518|2518.7|2517.5|2520.2|2519|2518.2|2517|96
1705427400000|2024-01-16 17:50:00|2518.4|2517.2|2518.4|2517.2|2519.7|2518.5|2518.2|2517|73
1705427700000|2024-01-16 17:55:00|2518.2|2517|2517.7|2516.5|2518.7|2517.5|2517.2|2516|40
1705428000000|2024-01-16 18:00:00|2517.4|2516.2|2517.7|2516.5|2518.2|2517|2516.7|2515.5|94
1705428300000|2024-01-16 18:05:00|2517.9|2516.7|2518.2|2517|2518.7|2517.5|2517.7|2516.5|45
1705428600000|2024-01-16 18:10:00|2518.4|2517.2|2519.2|2518|2519.2|2518|2517.7|2516.5|43
1705428900000|2024-01-16 18:15:00|2519.7|2518.5|2520.7|2519.5|2520.7|2519.5|2518.7|2517.5|102
1705429200000|2024-01-16 18:20:00|2520.4|2519.2|2518.2|2517|2520.7|2519.5|2517.7|2516.5|101
1705429500000|2024-01-16 18:25:00|2518.4|2517.2|2520.2|2519|2520.2|2519|2518.2|2517|35
1705429800000|2024-01-16 18:30:00|2520.7|2519.5|2520.7|2519.5|2520.7|2519.5|2520.2|2519|41
1705430100000|2024-01-16 18:35:00|2520.4|2519.2|2518.7|2517.5|2520.7|2519.5|2518.7|2517.5|77
1705430400000|2024-01-16 18:40:00|2518.2|2517|2517.2|2516|2518.7|2517.5|2517.2|2516|85
1705430700000|2024-01-16 18:45:00|2517.7|2516.5|2516.7|2515.5|2517.7|2516.5|2516.7|2515.5|83
1705431000000|2024-01-16 18:50:00|2516.9|2515.7|2515.7|2514.5|2517.2|2516|2515.2|2514|127
1705431300000|2024-01-16 18:55:00|2515.4|2514.2|2516.7|2515.5|2517.2|2516|2515.2|2514|102
1705431600000|2024-01-16 19:00:00|2516.9|2515.7|2515.2|2514|2517.2|2516|2515.2|2514|46
1705431900000|2024-01-16 19:05:00|2514.7|2513.5|2514.7|2513.5|2515.2|2514|2514.2|2513|99
1705432200000|2024-01-16 19:10:00|2514.2|2513|2512.7|2511.5|2514.7|2513.5|2512.7|2511.5|93
1705432500000|2024-01-16 19:15:00|2512.9|2511.7|2511.7|2510.5|2513.4|2512.2|2511.7|2510.5|51
1705432800000|2024-01-16 19:20:00|2511.9|2510.7|2513.7|2512.5|2513.9|2512.7|2511.7|2510.5|48
1705433100000|2024-01-16 19:25:00|2514.2|2513|2514.7|2513.5|2515.7|2514.5|2513.2|2512|86
1705433400000|2024-01-16 19:30:00|2514.2|2513|2515.2|2514|2515.2|2514|2513.2|2512|171
1705433700000|2024-01-16 19:35:00|2514.7|2513.5|2515.2|2514|2515.2|2514|2514.4|2513.2|47
1705434000000|2024-01-16 19:40:00|2515.4|2514.2|2516.2|2515|2516.2|2515|2515.2|2514|81
1705434300000|2024-01-16 19:45:00|2516.7|2515.5|2516.7|2515.5|2517.2|2516|2516.2|2515|61
1705434600000|2024-01-16 19:50:00|2517.2|2516|2516.9|2515.7|2517.2|2516|2516.7|2515.5|63
1705434900000|2024-01-16 19:55:00|2516.7|2515.5|2516.7|2515.5|2517.7|2516.5|2516.7|2515.5|124
1705435200000|2024-01-16 20:00:00|2517.2|2516|2516.2|2515|2517.2|2516|2515.7|2514.5|103
1705435500000|2024-01-16 20:05:00|2515.9|2514.7|2516.2|2515|2516.7|2515.5|2515.7|2514.5|46
1705435800000|2024-01-16 20:10:00|2516.4|2515.2|2515.7|2514.5|2516.7|2515.5|2515.2|2514|113
1705436100000|2024-01-16 20:15:00|2515.2|2514|2516.2|2515|2516.7|2515.5|2515.2|2514|180
1705436400000|2024-01-16 20:20:00|2515.7|2514.5|2514.7|2513.5|2515.7|2514.5|2514.7|2513.5|108
1705436700000|2024-01-16 20:25:00|2514.2|2513|2513.7|2512.5|2514.7|2513.5|2513.7|2512.5|108
1705437000000|2024-01-16 20:30:00|2513.9|2512.7|2513.7|2512.5|2514.7|2513.5|2513.2|2512|101
1705437300000|2024-01-16 20:35:00|2513.2|2512|2513.2|2512|2513.9|2512.7|2513.2|2512|61
1705437600000|2024-01-16 20:40:00|2513.7|2512.5|2514.2|2513|2514.2|2513|2513.2|2512|105
1705437900000|2024-01-16 20:45:00|2514.7|2513.5|2513.7|2512.5|2514.7|2513.5|2513.2|2512|143
1705438200000|2024-01-16 20:50:00|2514.2|2513|2515.9|2513.9|2515.9|2513.9|2513.9|2512.7|90
1705438500000|2024-01-16 20:55:00|2516|2514|2518.5|2516.5|2518.7|2516.7|2515.9|2513.9|1
1705438800000|2024-01-16 21:00:00|2518.4|2516.4|2518.4|2516.4|2518.8|2516.8|2518.1|2516.1|7
1705439100000|2024-01-16 21:05:00|2518.3|2516.3|2518.7|2516.7|2518.7|2516.7|2518.2|2516.2|0
1705439400000|2024-01-16 21:10:00|2518.8|2516.8|2518.4|2516.4|2518.8|2516.8|2518.4|2516.4|0
1705439700000|2024-01-16 21:15:00|2518.5|2516.5|2518.4|2516.4|2518.6|2516.6|2518.3|2516.3|0
1705440000000|2024-01-16 21:20:00|2518.6|2516.6|2518.7|2516.7|2519|2517|2518.2|2516.2|0
1705440300000|2024-01-16 21:25:00|2518.8|2516.8|2518.8|2516.8|2518.8|2516.8|2518.7|2516.7|0
1705440600000|2024-01-16 21:30:00|2519|2517|2518.7|2516.7|2519.1|2517.1|2518.7|2516.7|0
1705440900000|2024-01-16 21:35:00|2518.8|2516.8|2518.7|2516.7|2518.8|2516.8|2518.7|2516.7|0
1705441200000|2024-01-16 21:40:00|2518.8|2516.8|2518.8|2516.8|2518.8|2516.8|2518.7|2516.7|0
1705441500000|2024-01-16 21:45:00|2518.9|2516.9|2519|2517|2519|2517|2518.9|2516.9|0
1705441800000|2024-01-16 21:50:00|2519.2|2517.2|2519.6|2517.6|2519.6|2517.6|2519.1|2517.1|0
1705442100000|2024-01-16 21:55:00|2519.8|2517.8|2520.1|2518.1|2520.2|2518.2|2519.7|2517.7|0
1705442400000|2024-01-16 22:00:00|2520|2518|2520.1|2518.1|2520.1|2518.1|2520|2518|0
1705442700000|2024-01-16 22:05:00|2520|2518|2520|2518|2520|2518|2520|2518|0
1705443000000|2024-01-16 22:10:00|2520.1|2518.1|2520|2518|2520.1|2518.1|2520|2518|0
1705443300000|2024-01-16 22:15:00|2519.9|2517.9|2519.9|2517.9|2519.9|2517.9|2519.8|2517.8|0
1705443600000|2024-01-16 22:20:00|2520|2518|2520|2518|2520|2518|2520|2518|0
1705443900000|2024-01-16 22:25:00|2519.9|2517.9|2520|2518|2520.1|2518.1|2519.9|2517.9|0
1705444200000|2024-01-16 22:30:00|2519.9|2517.9|2519.9|2517.9|2519.9|2517.9|2519.9|2517.9|0
1705444500000|2024-01-16 22:35:00|2520|2518|2520|2518|2520.1|2518.1|2519.9|2517.9|0
1705445100000|2024-01-16 22:45:00|2519.9|2517.9|2519.9|2517.9|2519.9|2517.9|2519.9|2517.9|0
1705445400000|2024-01-16 22:50:00|2520|2518|2520|2518|2520|2518|2520|2518|0
1705445700000|2024-01-16 22:55:00|2520.1|2518.1|2520|2518|2520.1|2518.1|2520|2518|0
1705446000000|2024-01-16 23:00:00|2520.1|2518.1|2518.3|2516.3|2520.3|2518.3|2518.2|2516.2|0
1705446300000|2024-01-16 23:05:00|2518.2|2516.2|2518.6|2516.6|2518.6|2516.6|2518.2|2516.2|0
1705446600000|2024-01-16 23:10:00|2518.7|2516.7|2518.6|2516.6|2518.8|2516.8|2518.5|2516.5|0
1705446900000|2024-01-16 23:15:00|2518.7|2516.7|2519.1|2517.1|2519.1|2517.1|2518.5|2516.5|0
1705447200000|2024-01-16 23:20:00|2519.2|2517.2|2517.6|2515.6|2519.2|2517.2|2517.6|2515.6|0
1705447500000|2024-01-16 23:25:00|2517.5|2515.5|2517.9|2515.9|2517.9|2515.9|2517.5|2515.5|0
1705447800000|2024-01-16 23:30:00|2518|2516|2517.3|2515.3|2518.9|2516.9|2517|2515|0
1705448100000|2024-01-16 23:35:00|2517.2|2515.2|2517.7|2515.7|2518.2|2516.2|2517.2|2515.2|0
1705448400000|2024-01-16 23:40:00|2517.6|2515.6|2516.1|2514.1|2517.9|2515.9|2515.9|2513.9|0
1705448700000|2024-01-16 23:45:00|2516.2|2514.2|2517.2|2516|2519.2|2518|2513.9|2512.7|497
1705449000000|2024-01-16 23:50:00|2517.4|2516.2|2522.2|2521|2522.2|2521|2517.4|2516.2|356
1705449300000|2024-01-16 23:55:00|2521.2|2520|2518.2|2517|2521.2|2520|2517.7|2516.5|493
1705449600000|2024-01-17 00:00:00|2518|2517.2|2521.5|2520.7|2523|2522.2|2516|2515.2|2627
1705449900000|2024-01-17 00:05:00|2521.2|2520.4|2524|2523.2|2524|2523.2|2518.5|2517.7|1623
1705450200000|2024-01-17 00:10:00|2524.5|2523.7|2529.5|2528.7|2529.7|2528.9|2522.2|2521.4|1714
1705450500000|2024-01-17 00:15:00|2529.2|2528.4|2527.5|2526.7|2529.5|2528.7|2526|2525.2|1354
1705450800000|2024-01-17 00:20:00|2526.5|2525.7|2530.5|2529.7|2530.5|2529.7|2525.5|2524.7|1292
1705451100000|2024-01-17 00:25:00|2530.2|2529.4|2531|2530.2|2531.5|2530.7|2529|2528.2|831
1705451400000|2024-01-17 00:30:00|2531.5|2530.7|2531.5|2530.7|2533.5|2532.7|2531|2530.2|1062
1705451700000|2024-01-17 00:35:00|2532|2531.2|2533|2532.2|2533.5|2532.7|2531.5|2530.7|747
1705452000000|2024-01-17 00:40:00|2533.5|2532.7|2532.5|2531.7|2534|2533.2|2531.5|2530.7|775
1705452300000|2024-01-17 00:45:00|2533|2532.2|2529.5|2528.7|2533|2532.2|2528.5|2527.7|946
1705452600000|2024-01-17 00:50:00|2530|2529.2|2534|2533.2|2534.5|2533.7|2529.5|2528.7|905
1705452900000|2024-01-17 00:55:00|2533.5|2532.7|2534.5|2533.7|2535|2534.2|2533|2532.2|872
1705453200000|2024-01-17 01:00:00|2535|2534.2|2535.5|2534.7|2536|2535.2|2534.5|2533.7|886
1705453500000|2024-01-17 01:05:00|2535.2|2534.4|2535.5|2534.7|2536|2535.2|2534|2533.2|660
1705453800000|2024-01-17 01:10:00|2535.2|2534.4|2539|2538.2|2539.5|2538.7|2535.2|2534.4|952
1705454100000|2024-01-17 01:15:00|2539.5|2538.7|2541.5|2540.7|2541.5|2540.7|2539|2538.2|1447
1705454400000|2024-01-17 01:20:00|2541|2540.2|2541.5|2540.7|2541.5|2540.7|2539.5|2538.7|966
1705454700000|2024-01-17 01:25:00|2542|2541.2|2542|2541.2|2543.5|2542.7|2541.5|2540.7|970
1705455000000|2024-01-17 01:30:00|2542.5|2541.7|2544|2543.2|2544.5|2543.7|2541|2540.2|729
1705455300000|2024-01-17 01:35:00|2544.5|2543.7|2539|2538.2|2544.5|2543.7|2539|2538.2|845
1705455600000|2024-01-17 01:40:00|2539.5|2538.7|2527|2526.2|2539.5|2538.7|2525.5|2524.7|3123
1705455900000|2024-01-17 01:45:00|2526.5|2525.7|2528.5|2527.7|2530|2529.2|2521|2520.2|2520
1705456200000|2024-01-17 01:50:00|2528|2527.2|2522|2521.2|2528.5|2527.7|2522|2521.2|1095
1705456500000|2024-01-17 01:55:00|2521.5|2520.7|2525|2524.2|2526.5|2525.7|2521|2520.2|841
1705456800000|2024-01-17 02:00:00|2524.5|2523.7|2527.5|2526.7|2530|2529.2|2524|2523.2|1385
1705457100000|2024-01-17 02:05:00|2527.7|2526.9|2526|2525.2|2527.7|2526.9|2524|2523.2|1105
1705457400000|2024-01-17 02:10:00|2525.5|2524.7|2521.5|2520.7|2527|2526.2|2521.5|2520.7|770
1705457700000|2024-01-17 02:15:00|2521|2520.2|2515.5|2514.7|2522|2521.2|2515.5|2514.7|1601
1705458000000|2024-01-17 02:20:00|2515.2|2514.4|2513|2512.2|2515.5|2514.7|2511.5|2510.7|1289
1705458300000|2024-01-17 02:25:00|2512.5|2511.7|2520.5|2519.7|2520.5|2519.7|2512.5|2511.7|990
1705458600000|2024-01-17 02:30:00|2521|2520.2|2522|2521.2|2522.5|2521.7|2519.5|2518.7|386
1705458900000|2024-01-17 02:35:00|2521.5|2520.7|2518.5|2517.7|2522.5|2521.7|2518.5|2517.7|328
1705459200000|2024-01-17 02:40:00|2519|2518.2|2518.5|2517.7|2519|2518.2|2517.5|2516.7|313
1705459500000|2024-01-17 02:45:00|2519|2518.2|2519.5|2518.7|2519.5|2518.7|2517.5|2516.7|130
1705459800000|2024-01-17 02:50:00|2520|2519.2|2521.5|2520.7|2521.5|2520.7|2519.5|2518.7|199
1705460100000|2024-01-17 02:55:00|2521|2520.2|2517.5|2516.7|2521|2520.2|2517.5|2516.7|195
1705460400000|2024-01-17 03:00:00|2517|2516.2|2517.5|2516.7|2518.5|2517.7|2517|2516.2|315
1705460700000|2024-01-17 03:05:00|2518|2517.2|2519|2518.2|2519|2518.2|2516.5|2515.7|137
1705461000000|2024-01-17 03:10:00|2519.5|2518.7|2517|2516.2|2519.7|2518.9|2517|2516.2|195
1705461300000|2024-01-17 03:15:00|2517.5|2516.7|2518.5|2517.7|2518.5|2517.7|2517.5|2516.7|209
1705461600000|2024-01-17 03:20:00|2518|2517.2|2518.5|2517.7|2519.5|2518.7|2518|2517.2|150
1705461900000|2024-01-17 03:25:00|2519|2518.2|2517.5|2516.7|2519|2518.2|2516.5|2515.7|278
1705462200000|2024-01-17 03:30:00|2517|2516.2|2515|2514.2|2518|2517.2|2514.5|2513.7|1194
1705462500000|2024-01-17 03:35:00|2515.5|2514.7|2517|2516.2|2518.5|2517.7|2515.5|2514.7|559
1705462800000|2024-01-17 03:40:00|2516.5|2515.7|2513.5|2512.7|2517|2516.2|2513.5|2512.7|548
1705463100000|2024-01-17 03:45:00|2514|2513.2|2511.5|2510.7|2515|2514.2|2511|2510.2|848
1705463400000|2024-01-17 03:50:00|2511|2510.2|2505|2504.2|2511.5|2510.7|2504.5|2503.7|1177
1705463700000|2024-01-17 03:55:00|2504.5|2503.7|2503.5|2502.7|2505|2504.2|2502.5|2501.7|828
1705464000000|2024-01-17 04:00:00|2504|2503.2|2508.5|2507.7|2509|2508.2|2504|2503.2|656
1705464300000|2024-01-17 04:05:00|2508|2507.2|2510.5|2509.7|2510.5|2509.7|2506.5|2505.7|622
1705464600000|2024-01-17 04:10:00|2510|2509.2|2508.5|2507.7|2511|2510.2|2508.5|2507.7|349
1705464900000|2024-01-17 04:15:00|2509|2508.2|2505.5|2504.7|2510|2509.2|2505|2504.2|526
1705465200000|2024-01-17 04:20:00|2505.2|2504.4|2506.5|2505.7|2506.5|2505.7|2504.5|2503.7|371
1705465500000|2024-01-17 04:25:00|2507|2506.2|2511|2510.2|2511|2510.2|2507|2506.2|492
1705465800000|2024-01-17 04:30:00|2510.7|2509.9|2511|2510.2|2514|2513.2|2510.7|2509.9|726
1705466100000|2024-01-17 04:35:00|2510.5|2509.7|2511|2510.2|2512|2511.2|2510|2509.2|395
1705466400000|2024-01-17 04:40:00|2511.5|2510.7|2511.5|2510.7|2512|2511.2|2511|2510.2|332
1705466700000|2024-01-17 04:45:00|2512|2511.2|2515.5|2514.7|2516|2515.2|2511.7|2510.9|750
1705467000000|2024-01-17 04:50:00|2516|2515.2|2514|2513.2|2516|2515.2|2513.5|2512.7|531
1705467300000|2024-01-17 04:55:00|2513.5|2512.7|2515|2514.2|2515.5|2514.7|2513.5|2512.7|343
1705467600000|2024-01-17 05:00:00|2514.5|2513.7|2514|2513.2|2515|2514.2|2513.5|2512.7|558
1705467900000|2024-01-17 05:05:00|2514.5|2513.7|2511|2510.2|2514.5|2513.7|2511|2510.2|515
1705468200000|2024-01-17 05:10:00|2511.5|2510.7|2513.5|2512.7|2514.2|2513.4|2511.5|2510.7|546
1705468500000|2024-01-17 05:15:00|2513|2512.2|2511|2510.2|2513|2512.2|2509|2508.2|571
1705468800000|2024-01-17 05:20:00|2511.5|2510.7|2513.5|2512.7|2514|2513.2|2511.5|2510.7|272
1705469100000|2024-01-17 05:25:00|2514|2513.2|2513.5|2512.7|2516|2515.2|2513.5|2512.7|484
1705469400000|2024-01-17 05:30:00|2513|2512.2|2511.5|2510.7|2513.5|2512.7|2511.5|2510.7|827
1705469700000|2024-01-17 05:35:00|2511|2510.2|2513|2512.2|2515.5|2514.7|2510.2|2509.4|1640
1705470000000|2024-01-17 05:40:00|2512.5|2511.7|2511.5|2510.7|2513|2512.2|2511|2510.2|773
1705470300000|2024-01-17 05:45:00|2512|2511.2|2505.5|2504.7|2512.5|2511.7|2505|2504.2|1757
1705470600000|2024-01-17 05:50:00|2506|2505.2|2500.5|2499.7|2506|2505.2|2500.5|2499.7|3807
1705470900000|2024-01-17 05:55:00|2501|2500.2|2496.5|2495.7|2501|2500.2|2495.5|2494.7|6335
1705471200000|2024-01-17 06:00:00|2497|2496.2|2501|2500.2|2501.2|2500.4|2495.5|2494.7|4069
1705471500000|2024-01-17 06:05:00|2501.2|2500.4|2501.6|2499.6|2503.5|2502.7|2501|2499.6|1506
1705471800000|2024-01-17 06:10:00|2501.7|2499.7|2499.5|2497.5|2501.9|2499.9|2498.3|2496.3|1
1705472100000|2024-01-17 06:15:00|2499.6|2497.6|2500.5|2498.5|2500.9|2498.9|2499.3|2497.3|862
1705472400000|2024-01-17 06:20:00|2500.4|2498.4|2501.1|2499.1|2501.2|2499.2|2499.9|2497.9|0
1705472700000|2024-01-17 06:25:00|2501.2|2499.2|2501.3|2499.3|2501.5|2499.5|2500.8|2498.8|0
1705473000000|2024-01-17 06:30:00|2501.4|2499.4|2500.9|2498.9|2501.6|2499.6|2500.6|2498.6|0
1705473300000|2024-01-17 06:35:00|2501.1|2499.1|2500.5|2498.5|2501.3|2499.3|2500.3|2498.3|0
1705473600000|2024-01-17 06:40:00|2500.6|2498.6|2500.7|2498.7|2501|2499|2500.6|2498.6|0
1705473900000|2024-01-17 06:45:00|2500.6|2498.6|2500.4|2498.4|2500.6|2498.6|2499.9|2497.9|0
1705474200000|2024-01-17 06:50:00|2500.5|2498.5|2499.8|2497.8|2500.6|2498.6|2499.3|2497.3|0
1705474500000|2024-01-17 06:55:00|2499.7|2497.7|2499.3|2497.3|2499.8|2497.8|2499.1|2497.1|0
1705474800000|2024-01-17 07:00:00|2499.2|2497.2|2499.3|2497.3|2500.2|2498.2|2498.7|2496.7|0
1705475100000|2024-01-17 07:05:00|2499.2|2497.2|2499.3|2497.3|2499.4|2497.4|2498.5|2496.5|0
1705475400000|2024-01-17 07:10:00|2499.2|2497.2|2497.9|2495.9|2499.6|2497.6|2497.7|2495.7|0
1705475700000|2024-01-17 07:15:00|2497.8|2495.8|2496.6|2494.6|2497.8|2495.8|2495.5|2493.5|0
1705476000000|2024-01-17 07:20:00|2496.5|2494.5|2497.5|2495.5|2497.7|2495.7|2496.5|2494.5|0
1705476300000|2024-01-17 07:25:00|2497.7|2495.7|2496.7|2494.7|2498.3|2496.3|2496.3|2494.3|0
1705476600000|2024-01-17 07:30:00|2496.6|2494.6|2498.7|2497.5|2500.7|2499.5|2496.4|2494.4|508
1705476900000|2024-01-17 07:35:00|2498.4|2497.2|2500.4|2499.2|2500.7|2499.5|2497.9|2496.7|138
1705477200000|2024-01-17 07:40:00|2500.2|2499|2499.7|2498.5|2500.7|2499.5|2498.9|2497.7|121
1705477500000|2024-01-17 07:45:00|2500.2|2499|2500.7|2499.5|2501.2|2500|2499.9|2498.7|49
1705477800000|2024-01-17 07:50:00|2501.2|2500|2501.9|2500.7|2502.2|2501|2500.7|2499.5|117
1705478100000|2024-01-17 07:55:00|2502.2|2501|2503.2|2502|2503.7|2502.5|2501.7|2500.5|133
1705478400000|2024-01-17 08:00:00|2502.7|2501.5|2502.9|2501.7|2503.7|2502.5|2500.2|2499|205
1705478700000|2024-01-17 08:05:00|2502.7|2501.5|2501.7|2500.5|2503.7|2502.5|2501.2|2500|184
1705479000000|2024-01-17 08:10:00|2501.2|2500|2501.2|2500|2502.7|2501.5|2500.9|2499.7|124
1705479300000|2024-01-17 08:15:00|2500.9|2499.7|2501.2|2500|2501.2|2500|2499.2|2498|226
1705479600000|2024-01-17 08:20:00|2500.9|2499.7|2499.9|2498.7|2501.2|2500|2499.2|2498|146
1705479900000|2024-01-17 08:25:00|2500.2|2499|2500.2|2499|2500.7|2499.5|2497.2|2496|203
1705480200000|2024-01-17 08:30:00|2499.9|2498.7|2497.2|2496|2499.9|2498.7|2496.7|2495.5|113
1705480500000|2024-01-17 08:35:00|2497.4|2496.2|2499.2|2498|2500.2|2499|2497.2|2496|89
1705480800000|2024-01-17 08:40:00|2498.9|2497.7|2499.2|2498|2499.7|2498.5|2497.7|2496.5|106
1705481100000|2024-01-17 08:45:00|2499.7|2498.5|2497.7|2496.5|2500.2|2499|2497.2|2496|93
1705481400000|2024-01-17 08:50:00|2497.9|2496.7|2497.4|2496.2|2497.9|2496.7|2496.7|2495.5|57
1705481700000|2024-01-17 08:55:00|2497.2|2496|2497.2|2496|2499.2|2498|2496.4|2495.2|59
1705482000000|2024-01-17 09:00:00|2497.4|2496.2|2496.2|2495|2498.7|2497.5|2496.2|2495|72
1705482300000|2024-01-17 09:05:00|2496.4|2495.2|2493.9|2492.7|2496.4|2495.2|2493.7|2492.5|219
1705482600000|2024-01-17 09:10:00|2494.2|2493|2490.7|2489.5|2495.7|2494.5|2490.7|2489.5|315
1705482900000|2024-01-17 09:15:00|2491.2|2490|2492.7|2491.5|2493.2|2492|2490.9|2489.7|154
1705483200000|2024-01-17 09:20:00|2492.4|2491.2|2493.2|2492|2493.7|2492.5|2490.7|2489.5|253
1705483500000|2024-01-17 09:25:00|2493.4|2492.2|2491.7|2490.5|2493.7|2492.5|2490.7|2489.5|41
1705483800000|2024-01-17 09:30:00|2491.2|2490|2491.2|2490|2492.2|2491|2489.7|2488.5|147
1705484100000|2024-01-17 09:35:00|2490.7|2489.5|2490.7|2489.5|2491.7|2490.5|2489.7|2488.5|101
1705484400000|2024-01-17 09:40:00|2490.4|2489.2|2490.7|2489.5|2491.2|2490|2489.7|2488.5|87
1705484700000|2024-01-17 09:45:00|2490.9|2489.7|2491.2|2490|2491.7|2490.5|2490.2|2489|43
1705485000000|2024-01-17 09:50:00|2491.4|2490.2|2493.7|2492.5|2493.7|2492.5|2491.4|2490.2|80
1705485300000|2024-01-17 09:55:00|2493.4|2492.2|2493.4|2492.2|2493.7|2492.5|2492.2|2491|60
1705485600000|2024-01-17 10:00:00|2493.7|2492.5|2494.2|2493|2494.2|2493|2493.2|2492|65
1705485900000|2024-01-17 10:05:00|2494.4|2493.2|2492.7|2491.5|2494.4|2493.2|2492.7|2491.5|50
1705486200000|2024-01-17 10:10:00|2492.9|2491.7|2493.9|2492.7|2494.2|2493|2492.9|2491.7|34
1705486500000|2024-01-17 10:15:00|2494.2|2493|2493.4|2492.2|2494.2|2493|2492.9|2491.7|77
1705486800000|2024-01-17 10:20:00|2493.7|2492.5|2492.7|2491.5|2493.7|2492.5|2492.2|2491|20
1705487100000|2024-01-17 10:25:00|2492.4|2491.2|2491.9|2490.7|2493.2|2492|2491.9|2490.7|43
1705487400000|2024-01-17 10:30:00|2492.2|2491|2491.7|2490.5|2492.2|2491|2490.7|2489.5|58
1705487700000|2024-01-17 10:35:00|2491.2|2490|2489.7|2488.5|2491.2|2490|2489.7|2488.5|236
1705488000000|2024-01-17 10:40:00|2490.2|2489|2489.2|2488|2490.2|2489|2488.2|2487|291
1705488300000|2024-01-17 10:45:00|2488.9|2487.7|2488.9|2487.7|2490.7|2489.5|2488.7|2487.5|83
1705488600000|2024-01-17 10:50:00|2488.7|2487.5|2488.7|2487.5|2490.7|2489.5|2488.7|2487.5|307
1705488900000|2024-01-17 10:55:00|2489.2|2488|2488.4|2487.2|2489.2|2488|2488.2|2487|40
1705489200000|2024-01-17 11:00:00|2488.2|2487|2488.4|2487.2|2488.7|2487.5|2487.4|2486.2|89
1705489500000|2024-01-17 11:05:00|2488.2|2487|2489.2|2488|2489.2|2488|2488.2|2487|9
1705489800000|2024-01-17 11:10:00|2488.9|2487.7|2487.7|2486.5|2488.9|2487.7|2487.7|2486.5|41
1705490100000|2024-01-17 11:15:00|2487.9|2486.7|2488.7|2487.5|2489.2|2488|2487.7|2486.5|39
1705490400000|2024-01-17 11:20:00|2488.9|2487.7|2490.2|2489|2490.7|2489.5|2488.7|2487.5|43
1705490700000|2024-01-17 11:25:00|2489.9|2488.7|2491.7|2490.5|2491.7|2490.5|2489.7|2488.5|126
1705491000000|2024-01-17 11:30:00|2491.4|2490.2|2491.4|2490.2|2491.7|2490.5|2491.2|2490|75
1705491300000|2024-01-17 11:35:00|2491.7|2490.5|2490.7|2489.5|2491.7|2490.5|2490.2|2489|122
1705491600000|2024-01-17 11:40:00|2490.9|2489.7|2489.7|2488.5|2490.9|2489.7|2489.2|2488|119
1705491900000|2024-01-17 11:45:00|2490.2|2489|2491.7|2490.5|2491.7|2490.5|2490.2|2489|72
1705492200000|2024-01-17 11:50:00|2491.9|2490.7|2491.4|2490.2|2492.7|2491.5|2491.2|2490|113
1705492500000|2024-01-17 11:55:00|2491.7|2490.5|2491.2|2490|2491.7|2490.5|2490.2|2489|109
1705492800000|2024-01-17 12:00:00|2491.4|2490.2|2491.7|2490.5|2492.2|2491|2491.2|2490|89
1705493100000|2024-01-17 12:05:00|2491.9|2490.7|2492.7|2491.5|2493.4|2492.2|2491.7|2490.5|69
1705493400000|2024-01-17 12:10:00|2492.9|2491.7|2493.7|2492.5|2493.7|2492.5|2492.7|2491.5|19
1705493700000|2024-01-17 12:15:00|2493.2|2492|2493.2|2492|2494.2|2493|2493.2|2492|17
1705494000000|2024-01-17 12:20:00|2493.7|2492.5|2494.7|2493.5|2494.7|2493.5|2493.7|2492.5|45
1705494300000|2024-01-17 12:25:00|2494.9|2493.7|2494.4|2493.2|2494.9|2493.7|2493.2|2492|61
1705494600000|2024-01-17 12:30:00|2494.7|2493.5|2494.4|2493.2|2494.7|2493.5|2494.2|2493|68
1705494900000|2024-01-17 12:35:00|2494.7|2493.5|2493.7|2492.5|2494.7|2493.5|2493.2|2492|32
1705495200000|2024-01-17 12:40:00|2493.9|2492.7|2496.2|2495|2496.2|2495|2493.2|2492|346
1705495500000|2024-01-17 12:45:00|2495.7|2494.5|2496.7|2495.5|2496.7|2495.5|2495.7|2494.5|227
1705495800000|2024-01-17 12:50:00|2497.2|2496|2497.7|2496.5|2497.7|2496.5|2496.7|2495.5|102
1705496100000|2024-01-17 12:55:00|2498.2|2497|2498.2|2497|2499.4|2498.2|2498.2|2497|157
1705496400000|2024-01-17 13:00:00|2497.9|2496.7|2496.2|2495|2498.2|2497|2496.2|2495|76
1705496700000|2024-01-17 13:05:00|2496.4|2495.2|2497.7|2496.5|2497.7|2496.5|2496.4|2495.2|77
1705497000000|2024-01-17 13:10:00|2497.2|2496|2497.7|2496.5|2498.2|2497|2496.7|2495.5|156
1705497300000|2024-01-17 13:15:00|2497.2|2496|2497.7|2496.5|2497.7|2496.5|2496.4|2495.2|112
1705497600000|2024-01-17 13:20:00|2497.2|2496|2497.2|2496|2497.9|2496.7|2496.2|2495|106
1705497900000|2024-01-17 13:25:00|2497.7|2496.5|2496.4|2495.2|2497.7|2496.5|2496.4|2495.2|44
1705498200000|2024-01-17 13:30:00|2496.9|2495.7|2497.7|2496.5|2497.7|2496.5|2496.2|2495|132
1705498500000|2024-01-17 13:35:00|2497.4|2496.2|2497.2|2496|2497.9|2496.7|2496.2|2495|85
1705498800000|2024-01-17 13:40:00|2497.4|2496.2|2496.4|2495.2|2498.2|2497|2495.7|2494.5|99
1705499100000|2024-01-17 13:45:00|2496.2|2495|2492.7|2491.5|2496.2|2495|2492.7|2491.5|195
1705499400000|2024-01-17 13:50:00|2493.2|2492|2492.2|2491|2493.7|2492.5|2491.4|2490.2|336
1705499700000|2024-01-17 13:55:00|2492.7|2491.5|2490.2|2489|2493.7|2492.5|2490.2|2489|344
1705500000000|2024-01-17 14:00:00|2489.9|2488.7|2489.7|2488.5|2490.4|2489.2|2489.2|2488|162
1705500300000|2024-01-17 14:05:00|2489.9|2488.7|2490.7|2489.5|2491.2|2490|2489.7|2488.5|73
1705500600000|2024-01-17 14:10:00|2490.9|2489.7|2491.2|2490|2491.4|2490.2|2490.2|2489|62
1705500900000|2024-01-17 14:15:00|2491.7|2490.5|2491.2|2490|2492.2|2491|2490.4|2489.2|55
1705501200000|2024-01-17 14:20:00|2491.7|2490.5|2490.2|2489|2491.7|2490.5|2490.2|2489|36
1705501500000|2024-01-17 14:25:00|2489.7|2488.5|2491.2|2490|2491.7|2490.5|2489.7|2488.5|63
1705501800000|2024-01-17 14:30:00|2490.7|2489.5|2490.2|2489|2492.7|2491.5|2490.2|2489|137
1705502100000|2024-01-17 14:35:00|2490.4|2489.2|2492.2|2491|2492.7|2491.5|2488.2|2487|277
1705502400000|2024-01-17 14:40:00|2492.4|2491.2|2492.7|2491.5|2493.2|2492|2491.4|2490.2|148
1705502700000|2024-01-17 14:45:00|2492.4|2491.2|2493.7|2492.5|2493.7|2492.5|2492.2|2491|179
1705503000000|2024-01-17 14:50:00|2493.2|2492|2493.7|2492.5|2494.7|2493.5|2492.2|2491|156
1705503300000|2024-01-17 14:55:00|2494.2|2493|2494.2|2493|2494.7|2493.5|2492.7|2491.5|292
1705503600000|2024-01-17 15:00:00|2493.9|2492.7|2494.2|2493|2495.7|2494.5|2492.2|2491|406
1705503900000|2024-01-17 15:05:00|2494.4|2493.2|2496.7|2495.5|2497.2|2496|2494.2|2493|171
1705504200000|2024-01-17 15:10:00|2496.2|2495|2496.2|2495|2496.2|2495|2495.2|2494|113
1705504500000|2024-01-17 15:15:00|2495.7|2494.5|2495.2|2494|2496.7|2495.5|2493.7|2492.5|171
1705504800000|2024-01-17 15:20:00|2494.7|2493.5|2493.7|2492.5|2495.4|2494.2|2492.7|2491.5|252
1705505100000|2024-01-17 15:25:00|2493.9|2492.7|2495.2|2494|2496.2|2495|2493.7|2492.5|151
1705505400000|2024-01-17 15:30:00|2494.9|2493.7|2495.7|2494.5|2496.2|2495|2494.2|2493|150
1705505700000|2024-01-17 15:35:00|2495.9|2494.7|2497.7|2496.5|2497.7|2496.5|2494.9|2493.7|132
1705506000000|2024-01-17 15:40:00|2497.2|2496|2495.7|2494.5|2497.4|2496.2|2495.7|2494.5|117
1705506300000|2024-01-17 15:45:00|2496.2|2495|2496.2|2495|2497.2|2496|2495.7|2494.5|110
1705506600000|2024-01-17 15:50:00|2496.4|2495.2|2495.2|2494|2496.7|2495.5|2494.7|2493.5|106
1705506900000|2024-01-17 15:55:00|2494.9|2493.7|2493.7|2492.5|2495.2|2494|2493.7|2492.5|112
1705507200000|2024-01-17 16:00:00|2493.2|2492|2495.2|2494|2495.4|2494.2|2493.2|2492|145
1705507500000|2024-01-17 16:05:00|2495.4|2494.2|2495.7|2494.5|2496.2|2495|2494.7|2493.5|130
1705507800000|2024-01-17 16:10:00|2495.9|2494.7|2497.2|2496|2497.2|2496|2495.7|2494.5|127
1705508100000|2024-01-17 16:15:00|2497.7|2496.5|2497.7|2496.5|2498.2|2497|2496.7|2495.5|157
1705508400000|2024-01-17 16:20:00|2497.2|2496|2498.7|2497.5|2499.2|2498|2497.2|2496|144
1705508700000|2024-01-17 16:25:00|2498.4|2497.2|2497.2|2496|2498.7|2497.5|2497.2|2496|150
1705509000000|2024-01-17 16:30:00|2497.7|2496.5|2498.7|2497.5|2498.7|2497.5|2497.2|2496|143
1705509300000|2024-01-17 16:35:00|2499.2|2498|2498.7|2497.5|2499.7|2498.5|2498.7|2497.5|176
1705509600000|2024-01-17 16:40:00|2499.2|2498|2498.7|2497.5|2499.2|2498|2498.2|2497|94
1705509900000|2024-01-17 16:45:00|2499.2|2498|2499.7|2498.5|2499.7|2498.5|2498.7|2497.5|112
1705510200000|2024-01-17 16:50:00|2499.2|2498|2499.7|2498.5|2500.2|2499|2498.7|2497.5|111
1705510500000|2024-01-17 16:55:00|2500.2|2499|2499.2|2498|2500.2|2499|2498.7|2497.5|73
1705510800000|2024-01-17 17:00:00|2499.7|2498.5|2497.7|2496.5|2499.7|2498.5|2497.7|2496.5|70
1705511100000|2024-01-17 17:05:00|2497.9|2496.7|2497.2|2496|2498.2|2497|2497.2|2496|41
1705511400000|2024-01-17 17:10:00|2497.4|2496.2|2498.2|2497|2498.7|2497.5|2497.2|2496|52
1705511700000|2024-01-17 17:15:00|2497.9|2496.7|2497.2|2496|2498.2|2497|2497.2|2496|22
1705512000000|2024-01-17 17:20:00|2497.4|2496.2|2495.7|2494.5|2497.7|2496.5|2495.7|2494.5|54
1705512300000|2024-01-17 17:25:00|2495.9|2494.7|2495.7|2494.5|2496.2|2495|2495.2|2494|36
1705512600000|2024-01-17 17:30:00|2495.4|2494.2|2495.2|2494|2495.7|2494.5|2494.7|2493.5|39
1705512900000|2024-01-17 17:35:00|2494.7|2493.5|2494.7|2493.5|2495.7|2494.5|2494.7|2493.5|44
1705513200000|2024-01-17 17:40:00|2495.2|2494|2495.2|2494|2495.2|2494|2494.7|2493.5|66
1705513500000|2024-01-17 17:45:00|2494.9|2493.7|2495.7|2494.5|2496.2|2495|2494.7|2493.5|39
1705513800000|2024-01-17 17:50:00|2495.9|2494.7|2497.2|2496|2497.7|2496.5|2495.7|2494.5|86
1705514100000|2024-01-17 17:55:00|2496.9|2495.7|2496.2|2495|2497.7|2496.5|2496.2|2495|79
1705514400000|2024-01-17 18:00:00|2496.7|2495.5|2497.9|2496.7|2497.9|2496.7|2496.7|2495.5|43
1705514700000|2024-01-17 18:05:00|2497.7|2496.5|2496.2|2495|2498.2|2497|2496.2|2495|96
1705515000000|2024-01-17 18:10:00|2495.9|2494.7|2495.2|2494|2496.2|2495|2495.2|2494|96
1705515300000|2024-01-17 18:15:00|2494.9|2493.7|2495.2|2494|2495.2|2494|2494.7|2493.5|50
1705515600000|2024-01-17 18:20:00|2494.9|2493.7|2493.7|2492.5|2494.9|2493.7|2493.2|2492|95
1705515900000|2024-01-17 18:25:00|2494.2|2493|2493.7|2492.5|2494.2|2493|2493.2|2492|37
1705516200000|2024-01-17 18:30:00|2493.9|2492.7|2493.2|2492|2494.2|2493|2492.7|2491.5|39
1705516500000|2024-01-17 18:35:00|2493.7|2492.5|2492.7|2491.5|2493.7|2492.5|2492.2|2491|72
1705516800000|2024-01-17 18:40:00|2492.4|2491.2|2493.7|2492.5|2493.7|2492.5|2492.2|2491|29
1705517100000|2024-01-17 18:45:00|2493.2|2492|2493.2|2492|2493.7|2492.5|2492.7|2491.5|66
1705517400000|2024-01-17 18:50:00|2493.4|2492.2|2494.7|2493.5|2494.7|2493.5|2493.2|2492|62
1705517700000|2024-01-17 18:55:00|2494.2|2493|2494.4|2493.2|2495.2|2494|2494.2|2493|72
1705518000000|2024-01-17 19:00:00|2494.7|2493.5|2494.4|2493.2|2495.2|2494|2494.2|2493|57
1705518300000|2024-01-17 19:05:00|2494.2|2493|2495.2|2494|2495.2|2494|2493.9|2492.7|24
1705518600000|2024-01-17 19:10:00|2495.7|2494.5|2495.7|2494.5|2496.2|2495|2495.2|2494|56
1705518900000|2024-01-17 19:15:00|2495.9|2494.7|2496.2|2495|2496.2|2495|2495.7|2494.5|33
1705519200000|2024-01-17 19:20:00|2496.7|2495.5|2497.2|2496|2497.4|2496.2|2496.2|2495|91
1705519500000|2024-01-17 19:25:00|2496.7|2495.5|2497.2|2496|2497.2|2496|2496.7|2495.5|79
1705519800000|2024-01-17 19:30:00|2497.7|2496.5|2497.9|2496.7|2498.7|2497.5|2497.4|2496.2|59
1705520100000|2024-01-17 19:35:00|2498.2|2497|2497.7|2496.5|2498.7|2497.5|2497.7|2496.5|49
1705520400000|2024-01-17 19:40:00|2497.9|2496.7|2499.2|2498|2499.2|2498|2497.2|2496|60
1705520700000|2024-01-17 19:45:00|2498.9|2497.7|2498.7|2497.5|2498.9|2497.7|2497.7|2496.5|54
1705521000000|2024-01-17 19:50:00|2498.4|2497.2|2499.2|2498|2499.2|2498|2498.2|2497|28
1705521300000|2024-01-17 19:55:00|2499.7|2498.5|2499.2|2498|2499.9|2498.7|2498.9|2497.7|108
1705521600000|2024-01-17 20:00:00|2499.4|2498.2|2498.7|2497.5|2499.4|2498.2|2497.7|2496.5|95
1705521900000|2024-01-17 20:05:00|2498.9|2497.7|2498.7|2497.5|2499.2|2498|2498.7|2497.5|122
1705522200000|2024-01-17 20:10:00|2498.2|2497|2496.7|2495.5|2498.4|2497.2|2496.2|2495|118
1705522500000|2024-01-17 20:15:00|2496.2|2495|2496.2|2495|2496.2|2495|2495.9|2494.7|329
1705522800000|2024-01-17 20:20:00|2495.9|2494.7|2495.2|2494|2496.2|2495|2495.2|2494|61
1705523100000|2024-01-17 20:25:00|2495.4|2494.2|2495.7|2494.5|2495.7|2494.5|2495.2|2494|44
1705523400000|2024-01-17 20:30:00|2495.9|2494.7|2496.7|2495.5|2496.9|2495.7|2495.7|2494.5|105
1705523700000|2024-01-17 20:35:00|2496.9|2495.7|2498.2|2497|2498.2|2497|2496.7|2495.5|148
1705524000000|2024-01-17 20:40:00|2498.4|2497.2|2498.7|2497.5|2499.2|2498|2498.2|2497|20
1705524300000|2024-01-17 20:45:00|2498.9|2497.7|2499.2|2498|2499.9|2498.7|2498.4|2497.2|63
1705524600000|2024-01-17 20:50:00|2499.4|2498.2|2502.1|2500.1|2502.4|2501.2|2499.4|2498.2|104
1705524900000|2024-01-17 20:55:00|2502.4|2500.4|2502.8|2500.8|2503.9|2501.9|2502.2|2500.2|0
1705525200000|2024-01-17 21:00:00|2502.7|2500.7|2502.6|2500.6|2503.2|2501.2|2502.4|2500.4|5
1705525500000|2024-01-17 21:05:00|2502.5|2500.5|2502.1|2500.1|2502.5|2500.5|2502.1|2500.1|0
1705525800000|2024-01-17 21:10:00|2502.2|2500.2|2502.4|2500.4|2502.4|2500.4|2502.1|2500.1|0
1705526100000|2024-01-17 21:15:00|2502.3|2500.3|2502.3|2500.3|2502.4|2500.4|2502.1|2500.1|0
1705526400000|2024-01-17 21:20:00|2502.1|2500.1|2502.4|2500.4|2502.4|2500.4|2502.1|2500.1|0
1705526700000|2024-01-17 21:25:00|2502.3|2500.3|2502.1|2500.1|2502.3|2500.3|2502.1|2500.1|0
1705527000000|2024-01-17 21:30:00|2502.3|2500.3|2502.7|2500.7|2502.7|2500.7|2502.2|2500.2|0
1705527300000|2024-01-17 21:35:00|2502.6|2500.6|2502.6|2500.6|2502.6|2500.6|2502.6|2500.6|0
1705527600000|2024-01-17 21:40:00|2502.5|2500.5|2502.4|2500.4|2502.5|2500.5|2502.4|2500.4|0
1705528200000|2024-01-17 21:50:00|2502.5|2500.5|2502.5|2500.5|2502.6|2500.6|2502.5|2500.5|0
1705528500000|2024-01-17 21:55:00|2502.8|2500.8|2503|2501|2503|2501|2502.7|2500.7|0
1705528800000|2024-01-17 22:00:00|2502.9|2500.9|2503|2501|2503.1|2501.1|2502.9|2500.9|0
1705529100000|2024-01-17 22:05:00|2503.1|2501.1|2502.8|2500.8|2503.1|2501.1|2502.8|2500.8|0
1705529400000|2024-01-17 22:10:00|2502.9|2500.9|2503|2501|2503.1|2501.1|2502.9|2500.9|0
1705529700000|2024-01-17 22:15:00|2503.2|2501.2|2503|2501|2503.2|2501.2|2503|2501|0
1705530000000|2024-01-17 22:20:00|2502.9|2500.9|2502.9|2500.9|2502.9|2500.9|2502.9|2500.9|0
1705530300000|2024-01-17 22:25:00|2503.1|2501.1|2503.1|2501.1|2503.1|2501.1|2502.9|2500.9|0
1705530600000|2024-01-17 22:30:00|2502.9|2500.9|2503|2501|2503|2501|2502.9|2500.9|0
1705530900000|2024-01-17 22:35:00|2502.9|2500.9|2502.9|2500.9|2502.9|2500.9|2502.9|2500.9|0
1705531200000|2024-01-17 22:40:00|2502.8|2500.8|2502.9|2500.9|2502.9|2500.9|2502.8|2500.8|0
1705531500000|2024-01-17 22:45:00|2502.8|2500.8|2502.8|2500.8|2502.8|2500.8|2502.8|2500.8|0
1705531800000|2024-01-17 22:50:00|2502.7|2500.7|2502.8|2500.8|2502.8|2500.8|2502.7|2500.7|0
1705532100000|2024-01-17 22:55:00|2502.7|2500.7|2502.7|2500.7|2502.8|2500.8|2502.7|2500.7|0
1705532400000|2024-01-17 23:00:00|2502.4|2500.4|2500.8|2498.8|2502.7|2500.7|2500.8|2498.8|0
1705532700000|2024-01-17 23:05:00|2500.7|2498.7|2500.5|2498.5|2500.8|2498.8|2500.2|2498.2|0
1705533000000|2024-01-17 23:10:00|2500.6|2498.6|2500.4|2498.4|2500.7|2498.7|2500.3|2498.3|0
1705533300000|2024-01-17 23:15:00|2500.5|2498.5|2501.1|2499.1|2501.2|2499.2|2500.4|2498.4|0
1705533600000|2024-01-17 23:20:00|2501|2499|2501.6|2499.6|2501.6|2499.6|2501|2499|0
1705533900000|2024-01-17 23:25:00|2501.7|2499.7|2502.1|2500.1|2502.5|2500.5|2501.7|2499.7|0
1705534200000|2024-01-17 23:30:00|2502.2|2500.2|2499.5|2497.5|2502.4|2500.4|2499.3|2497.3|0
1705534500000|2024-01-17 23:35:00|2499.7|2497.7|2499.8|2497.8|2500.6|2498.6|2499.2|2497.2|0
1705534800000|2024-01-17 23:40:00|2499.7|2497.7|2501.1|2499.1|2501.1|2499.1|2498.2|2496.2|0
1705535100000|2024-01-17 23:45:00|2501|2499|2496.7|2495.5|2501.1|2499.7|2496.2|2495|484
1705535400000|2024-01-17 23:50:00|2496.4|2495.2|2495.7|2494.5|2496.4|2495.2|2494.2|2493|406
1705535700000|2024-01-17 23:55:00|2496.2|2495|2494.7|2493.5|2496.7|2495.5|2494.4|2493.2|402
1705536000000|2024-01-18 00:00:00|2494.5|2493.7|2501|2500.2|2503.5|2502.7|2492.5|2491.7|2301
1705536300000|2024-01-18 00:05:00|2500.5|2499.7|2499.5|2498.7|2501.5|2500.7|2496.5|2495.7|990
1705536600000|2024-01-18 00:10:00|2500|2499.2|2508|2507.2|2508|2507.2|2499|2498.2|1184
1705536900000|2024-01-18 00:15:00|2508.5|2507.7|2504|2503.2|2509.2|2508.4|2504|2503.2|1195
1705537200000|2024-01-18 00:20:00|2504.5|2503.7|2504.5|2503.7|2506|2505.2|2502|2501.2|853
1705537500000|2024-01-18 00:25:00|2504|2503.2|2499.5|2498.7|2504|2503.2|2498.5|2497.7|858
1705537800000|2024-01-18 00:30:00|2500.5|2499.7|2500.2|2499.4|2503|2502.2|2500|2499.2|671
1705538100000|2024-01-18 00:35:00|2500.5|2499.7|2501.5|2500.7|2504.5|2503.7|2500|2499.2|896
1705538400000|2024-01-18 00:40:00|2502|2501.2|2499.5|2498.7|2505|2504.2|2499.5|2498.7|1307
1705538700000|2024-01-18 00:45:00|2499.7|2498.9|2504.5|2503.7|2505|2504.2|2498|2497.2|660
1705539000000|2024-01-18 00:50:00|2504.2|2503.4|2500.5|2499.7|2504.5|2503.7|2500.5|2499.7|418
1705539300000|2024-01-18 00:55:00|2500|2499.2|2504.5|2503.7|2505|2504.2|2500|2499.2|445
1705539600000|2024-01-18 01:00:00|2504|2503.2|2497|2496.2|2504|2503.2|2497|2496.2|625
1705539900000|2024-01-18 01:05:00|2496.5|2495.7|2495.5|2494.7|2498|2497.2|2495|2494.2|721
1705540200000|2024-01-18 01:10:00|2496|2495.2|2493.5|2492.7|2497.5|2496.7|2493.5|2492.7|637
1705540500000|2024-01-18 01:15:00|2493|2492.2|2493|2492.2|2494.5|2493.7|2491.2|2490.4|727
1705540800000|2024-01-18 01:20:00|2493.2|2492.4|2495.5|2494.7|2496|2495.2|2493|2492.2|568
1705541100000|2024-01-18 01:25:00|2495|2494.2|2498|2497.2|2498|2497.2|2494.7|2493.9|364
1705541400000|2024-01-18 01:30:00|2497.5|2496.7|2498.5|2497.7|2498.5|2497.7|2496|2495.2|454
1705541700000|2024-01-18 01:35:00|2498|2497.2|2499.5|2498.7|2501|2500.2|2497.5|2496.7|687
1705542000000|2024-01-18 01:40:00|2500.5|2499.7|2501|2500.2|2501.5|2500.7|2500|2499.2|526
1705542300000|2024-01-18 01:45:00|2500.5|2499.7|2500|2499.2|2501|2500.2|2498|2497.2|527
1705542600000|2024-01-18 01:50:00|2500.2|2499.4|2504.5|2503.7|2504.5|2503.7|2499|2498.2|1006
1705542900000|2024-01-18 01:55:00|2504|2503.2|2506.5|2505.7|2506.5|2505.7|2503.2|2502.4|821
1705543200000|2024-01-18 02:00:00|2506|2505.2|2503|2502.2|2506|2505.2|2502.5|2501.7|812
1705543500000|2024-01-18 02:05:00|2503.5|2502.7|2502.5|2501.7|2504.5|2503.7|2502.5|2501.7|376
1705543800000|2024-01-18 02:10:00|2503|2502.2|2502|2501.2|2503.5|2502.7|2501.5|2500.7|453
1705544100000|2024-01-18 02:15:00|2501.7|2500.9|2505|2504.2|2505.5|2504.7|2501.5|2500.7|344
1705544400000|2024-01-18 02:20:00|2504.5|2503.7|2503.5|2502.7|2505|2504.2|2503|2502.2|310
1705544700000|2024-01-18 02:25:00|2503|2502.2|2503|2502.2|2504|2503.2|2502|2501.2|301
1705545000000|2024-01-18 02:30:00|2502.5|2501.7|2505|2504.2|2505|2504.2|2502.5|2501.7|170
1705545300000|2024-01-18 02:35:00|2504.5|2503.7|2502|2501.2|2504.5|2503.7|2502|2501.2|125
1705545600000|2024-01-18 02:40:00|2501.5|2500.7|2501.5|2500.7|2501.7|2500.9|2500.5|2499.7|82
1705545900000|2024-01-18 02:45:00|2501|2500.2|2501|2500.2|2502|2501.2|2501|2500.2|83
1705546200000|2024-01-18 02:50:00|2500.7|2499.9|2499|2498.2|2501|2500.2|2499|2498.2|108
1705546500000|2024-01-18 02:55:00|2499.5|2498.7|2499|2498.2|2500|2499.2|2498.5|2497.7|100
1705546800000|2024-01-18 03:00:00|2499.5|2498.7|2502|2501.2|2502|2501.2|2499|2498.2|131
1705547100000|2024-01-18 03:05:00|2501.5|2500.7|2500|2499.2|2501.5|2500.7|2499.5|2498.7|120
1705547400000|2024-01-18 03:10:00|2499.5|2498.7|2500|2499.2|2500.5|2499.7|2499|2498.2|99
1705547700000|2024-01-18 03:15:00|2500.5|2499.7|2500.5|2499.7|2501.5|2500.7|2500.5|2499.7|161
1705548000000|2024-01-18 03:20:00|2501|2500.2|2501|2500.2|2501.5|2500.7|2500.5|2499.7|96
1705548300000|2024-01-18 03:25:00|2501.5|2500.7|2501|2500.2|2501.5|2500.7|2501|2500.2|138
1705548600000|2024-01-18 03:30:00|2501.5|2500.7|2501|2500.2|2503.5|2502.7|2501|2500.2|616
1705548900000|2024-01-18 03:35:00|2501.5|2500.7|2504.5|2503.7|2504.5|2503.7|2501.5|2500.7|231
1705549200000|2024-01-18 03:40:00|2504|2503.2|2503.5|2502.7|2504|2503.2|2503.5|2502.7|187
1705549500000|2024-01-18 03:45:00|2504|2503.2|2504|2503.2|2506|2505.2|2503.5|2502.7|240
1705549800000|2024-01-18 03:50:00|2504.5|2503.7|2504|2503.2|2504.5|2503.7|2503|2502.2|250
1705550100000|2024-01-18 03:55:00|2503.5|2502.7|2502.5|2501.7|2504.5|2503.7|2502|2501.2|273
1705550400000|2024-01-18 04:00:00|2502.2|2501.4|2501|2500.2|2502.5|2501.7|2500|2499.2|356
1705550700000|2024-01-18 04:05:00|2501.5|2500.7|2500|2499.2|2502|2501.2|2499.5|2498.7|340
1705551000000|2024-01-18 04:10:00|2499.5|2498.7|2500|2499.2|2501|2500.2|2499.5|2498.7|270
1705551300000|2024-01-18 04:15:00|2499.5|2498.7|2500|2499.2|2500.7|2499.9|2499|2498.2|340
1705551600000|2024-01-18 04:20:00|2499.5|2498.7|2498.5|2497.7|2499.5|2498.7|2498|2497.2|361
1705551900000|2024-01-18 04:25:00|2499|2498.2|2499|2498.2|2500.5|2499.7|2499|2498.2|168
1705552200000|2024-01-18 04:30:00|2499.5|2498.7|2499|2498.2|2500|2499.2|2498.5|2497.7|164
1705552500000|2024-01-18 04:35:00|2498.5|2497.7|2497|2496.2|2499|2498.2|2497|2496.2|277
1705552800000|2024-01-18 04:40:00|2496.5|2495.7|2493|2492.2|2496.5|2495.7|2492.7|2491.9|589
1705553100000|2024-01-18 04:45:00|2493.5|2492.7|2493.5|2492.7|2494.5|2493.7|2493|2492.2|281
1705553400000|2024-01-18 04:50:00|2493|2492.2|2491|2490.2|2494.5|2493.7|2490.7|2489.9|567
1705553700000|2024-01-18 04:55:00|2491.5|2490.7|2494|2493.2|2494|2493.2|2491.5|2490.7|339
1705554000000|2024-01-18 05:00:00|2493.5|2492.7|2497|2496.2|2497|2496.2|2493.5|2492.7|438
1705554300000|2024-01-18 05:05:00|2496.5|2495.7|2494.5|2493.7|2496.5|2495.7|2494.5|2493.7|323
1705554600000|2024-01-18 05:10:00|2495|2494.2|2496|2495.2|2497|2496.2|2495|2494.2|303
1705554900000|2024-01-18 05:15:00|2496.5|2495.7|2496|2495.2|2497|2496.2|2495|2494.2|387
1705555200000|2024-01-18 05:20:00|2495.5|2494.7|2494|2493.2|2496|2495.2|2494|2493.2|544
1705555500000|2024-01-18 05:25:00|2493.5|2492.7|2493.5|2492.7|2494|2493.2|2492|2491.2|558
1705555800000|2024-01-18 05:30:00|2493.2|2492.4|2492.5|2491.7|2493.5|2492.7|2491.5|2490.7|649
1705556100000|2024-01-18 05:35:00|2492|2491.2|2495.5|2494.7|2495.5|2494.7|2491.5|2490.7|394
1705556400000|2024-01-18 05:40:00|2495|2494.2|2494|2493.2|2496|2495.2|2493|2492.2|650
1705556700000|2024-01-18 05:45:00|2494.2|2493.4|2493.5|2492.7|2495.5|2494.7|2492.5|2491.7|476
1705557000000|2024-01-18 05:50:00|2493|2492.2|2494|2493.2|2495|2494.2|2493|2492.2|712
1705557300000|2024-01-18 05:55:00|2494.5|2493.7|2494|2493.2|2496|2495.2|2493.5|2492.7|2040
1705557600000|2024-01-18 06:00:00|2493.5|2492.7|2496|2495.2|2496|2495.2|2491|2490.2|3287
1705557900000|2024-01-18 06:05:00|2495.5|2494.7|2497.3|2495.3|2497.5|2496.7|2495.5|2494.7|696
1705558200000|2024-01-18 06:10:00|2497.2|2495.2|2502.3|2500.3|2502.7|2500.7|2497.2|2495.2|0
1705558500000|2024-01-18 06:15:00|2502.2|2500.2|2501.9|2499.9|2503|2501|2501.2|2499.2|904
1705558800000|2024-01-18 06:20:00|2501.8|2499.8|2501.5|2499.5|2502.5|2500.5|2501.4|2499.4|0
1705559100000|2024-01-18 06:25:00|2501.4|2499.4|2501.7|2499.7|2502|2500|2501.2|2499.2|0
1705559400000|2024-01-18 06:30:00|2501.6|2499.6|2501.6|2499.6|2501.8|2499.8|2500.9|2498.9|0
1705559700000|2024-01-18 06:35:00|2501.8|2499.8|2501.9|2499.9|2502|2500|2501.5|2499.5|0
1705560000000|2024-01-18 06:40:00|2502|2500|2503|2501|2503.5|2501.5|2501.8|2499.8|0
1705560300000|2024-01-18 06:45:00|2502|2500|2502.2|2500.2|2503.5|2501.5|2502|2500|0
1705560600000|2024-01-18 06:50:00|2502.1|2500.1|2502|2500|2503|2501|2501.9|2499.9|0
1705560900000|2024-01-18 06:55:00|2502.5|2500.5|2502|2500|2502.7|2500.7|2501.5|2499.5|0
1705561200000|2024-01-18 07:00:00|2502.1|2500.1|2502.9|2500.9|2502.9|2500.9|2501.7|2499.7|0
1705561500000|2024-01-18 07:05:00|2503|2501|2502.6|2500.6|2503|2501|2502.1|2500.1|0
1705561800000|2024-01-18 07:10:00|2502.5|2500.5|2501.8|2499.8|2502.5|2500.5|2501.7|2499.7|0
1705562100000|2024-01-18 07:15:00|2501.9|2499.9|2502.7|2500.7|2502.7|2500.7|2501.7|2499.7|0
1705562400000|2024-01-18 07:20:00|2502.5|2500.5|2503.5|2501.5|2504.1|2502.1|2502.2|2500.2|0
1705562700000|2024-01-18 07:25:00|2503.7|2501.7|2502.3|2500.3|2503.7|2501.7|2501.9|2499.9|0
1705563000000|2024-01-18 07:30:00|2502.2|2500.2|2499.9|2498.7|2502.2|2500.7|2499.7|2498.5|179
1705563300000|2024-01-18 07:35:00|2499.7|2498.5|2499.2|2498|2500.4|2499.2|2498.9|2497.7|45
1705563600000|2024-01-18 07:40:00|2499.4|2498.2|2499.7|2498.5|2499.9|2498.7|2499.2|2498|28
1705563900000|2024-01-18 07:45:00|2499.4|2498.2|2500.2|2499|2500.2|2499|2499.2|2498|104
1705564200000|2024-01-18 07:50:00|2500.7|2499.5|2499.7|2498.5|2500.7|2499.5|2499.7|2498.5|32
1705564500000|2024-01-18 07:55:00|2499.9|2498.7|2500.9|2499.7|2501.2|2500|2499.9|2498.7|33
1705564800000|2024-01-18 08:00:00|2501.2|2500|2499.7|2498.5|2501.7|2500.5|2499.7|2498.5|236
1705565100000|2024-01-18 08:05:00|2499.9|2498.7|2499.7|2498.5|2501.2|2500|2498.7|2497.5|202
1705565400000|2024-01-18 08:10:00|2499.4|2498.2|2500.7|2499.5|2501.7|2500.5|2498.7|2497.5|98
1705565700000|2024-01-18 08:15:00|2500.9|2499.7|2501.9|2500.7|2502.2|2501|2500.2|2499|122
1705566000000|2024-01-18 08:20:00|2501.7|2500.5|2501.2|2500|2502.2|2501|2500.7|2499.5|44
1705566300000|2024-01-18 08:25:00|2500.9|2499.7|2501.2|2500|2501.2|2500|2500.2|2499|117
1705566600000|2024-01-18 08:30:00|2500.9|2499.7|2500.7|2499.5|2501.9|2500.7|2500.2|2499|51
1705566900000|2024-01-18 08:35:00|2501.2|2500|2500.2|2499|2501.2|2500|2500.2|2499|48
1705567200000|2024-01-18 08:40:00|2499.7|2498.5|2500.4|2499.2|2500.9|2499.7|2499.4|2498.2|23
1705567500000|2024-01-18 08:45:00|2500.7|2499.5|2501.7|2500.5|2502.9|2501.7|2500.7|2499.5|97
1705567800000|2024-01-18 08:50:00|2501.2|2500|2500.7|2499.5|2501.9|2500.7|2500.7|2499.5|52
1705568100000|2024-01-18 08:55:00|2500.9|2499.7|2502.2|2501|2502.2|2501|2500.2|2499|58
1705568400000|2024-01-18 09:00:00|2502.7|2501.5|2502.7|2501.5|2503.7|2502.5|2501.7|2500.5|117
1705568700000|2024-01-18 09:05:00|2502.9|2501.7|2502.4|2501.2|2503.2|2502|2501.2|2500|19
1705569000000|2024-01-18 09:10:00|2502.2|2501|2502.7|2501.5|2503.2|2502|2501.9|2500.7|32
1705569300000|2024-01-18 09:15:00|2502.4|2501.2|2500.9|2499.7|2504.7|2503.5|2500.7|2499.5|591
1705569600000|2024-01-18 09:20:00|2501.2|2500|2501.7|2500.5|2502.7|2501.5|2500.7|2499.5|50
1705569900000|2024-01-18 09:25:00|2501.9|2500.7|2501.7|2500.5|2502.2|2501|2501.4|2500.2|36
1705570200000|2024-01-18 09:30:00|2501.4|2500.2|2500.2|2499|2501.7|2500.5|2500.2|2499|42
1705570500000|2024-01-18 09:35:00|2499.7|2498.5|2501.2|2500|2501.7|2500.5|2499.7|2498.5|40
1705570800000|2024-01-18 09:40:00|2500.9|2499.7|2501.2|2500|2501.9|2500.7|2500.4|2499.2|35
1705571100000|2024-01-18 09:45:00|2500.9|2499.7|2501.2|2500|2501.7|2500.5|2500.7|2499.5|27
1705571400000|2024-01-18 09:50:00|2501.4|2500.2|2500.7|2499.5|2501.7|2500.5|2500.7|2499.5|25
1705571700000|2024-01-18 09:55:00|2500.9|2499.7|2500.7|2499.5|2501.2|2500|2500.2|2499|65
1705572000000|2024-01-18 10:00:00|2501.2|2500|2499.2|2498|2501.2|2500|2499.2|2498|40
1705572300000|2024-01-18 10:05:00|2499.4|2498.2|2498.9|2497.7|2500.2|2499|2498.9|2497.7|65
1705572600000|2024-01-18 10:10:00|2498.7|2497.5|2498.7|2497.5|2498.9|2497.7|2498.2|2497|56
1705572900000|2024-01-18 10:15:00|2498.2|2497|2499.2|2498|2499.2|2498|2498.2|2497|19
1705573200000|2024-01-18 10:20:00|2498.9|2497.7|2498.2|2497|2499.2|2498|2497.7|2496.5|49
1705573500000|2024-01-18 10:25:00|2498.4|2497.2|2498.7|2497.5|2498.7|2497.5|2498.2|2497|21
1705573800000|2024-01-18 10:30:00|2499.2|2498|2499.4|2498.2|2499.7|2498.5|2498.7|2497.5|19
1705574100000|2024-01-18 10:35:00|2499.2|2498|2500.2|2499|2500.7|2499.5|2499.2|2498|10
1705574400000|2024-01-18 10:40:00|2500.4|2499.2|2501.2|2500|2501.7|2500.5|2500.2|2499|38
1705574700000|2024-01-18 10:45:00|2501.7|2500.5|2501.7|2500.5|2501.7|2500.5|2501.2|2500|37
1705575000000|2024-01-18 10:50:00|2501.4|2500.2|2502.4|2501.2|2502.7|2501.5|2501.2|2500|27
1705575300000|2024-01-18 10:55:00|2502.2|2501|2502.2|2501|2502.7|2501.5|2502.2|2501|14
1705575600000|2024-01-18 11:00:00|2502.4|2501.2|2504.2|2503|2504.2|2503|2502.2|2501|92
1705575900000|2024-01-18 11:05:00|2503.9|2502.7|2503.7|2502.5|2504.2|2503|2503.2|2502|74
1705576200000|2024-01-18 11:10:00|2504.2|2503|2505.2|2504|2505.7|2504.5|2504.2|2503|103
1705576500000|2024-01-18 11:15:00|2506.2|2505|2504.7|2503.5|2506.2|2505|2504.7|2503.5|149
1705576800000|2024-01-18 11:20:00|2505.2|2504|2506.2|2505|2506.9|2505.7|2505.2|2504|159
1705577100000|2024-01-18 11:25:00|2506.4|2505.2|2505.7|2504.5|2506.7|2505.5|2505.7|2504.5|62
1705577400000|2024-01-18 11:30:00|2506.2|2505|2505.7|2504.5|2506.2|2505|2505.2|2504|59
1705577700000|2024-01-18 11:35:00|2506.2|2505|2505.7|2504.5|2506.2|2505|2505.7|2504.5|68
1705578000000|2024-01-18 11:40:00|2505.4|2504.2|2505.2|2504|2505.7|2504.5|2504.7|2503.5|50
1705578300000|2024-01-18 11:45:00|2504.7|2503.5|2504.7|2503.5|2505.7|2504.5|2504.7|2503.5|69
1705578600000|2024-01-18 11:50:00|2504.9|2503.7|2504.2|2503|2505.2|2504|2504.2|2503|17
1705578900000|2024-01-18 11:55:00|2503.7|2502.5|2503.7|2502.5|2504.7|2503.5|2503.7|2502.5|89
1705579200000|2024-01-18 12:00:00|2503.9|2502.7|2505.2|2504|2505.7|2504.5|2503.7|2502.5|88
1705579500000|2024-01-18 12:05:00|2505.4|2504.2|2505.7|2504.5|2506.2|2505|2504.7|2503.5|70
1705579800000|2024-01-18 12:10:00|2505.4|2504.2|2505.2|2504|2506.7|2505.5|2505.2|2504|78
1705580100000|2024-01-18 12:15:00|2505.4|2504.2|2505.7|2504.5|2505.7|2504.5|2504.9|2503.7|54
1705580400000|2024-01-18 12:20:00|2505.9|2504.7|2507.7|2506.5|2507.7|2506.5|2505.7|2504.5|80
1705580700000|2024-01-18 12:25:00|2507.9|2506.7|2507.4|2506.2|2508.2|2507|2507.2|2506|45
1705581000000|2024-01-18 12:30:00|2507.2|2506|2507.7|2506.5|2508.2|2507|2507.2|2506|21
1705581300000|2024-01-18 12:35:00|2507.9|2506.7|2508.9|2507.7|2508.9|2507.7|2507.7|2506.5|39
1705581600000|2024-01-18 12:40:00|2508.7|2507.5|2508.9|2507.7|2509.2|2508|2508.2|2507|93
1705581900000|2024-01-18 12:45:00|2508.7|2507.5|2508.7|2507.5|2509.7|2508.5|2508.4|2507.2|107
1705582200000|2024-01-18 12:50:00|2509.2|2508|2508.2|2507|2509.2|2508|2508.2|2507|52
1705582500000|2024-01-18 12:55:00|2507.9|2506.7|2507.2|2506|2508.2|2507|2507.2|2506|55
1705582800000|2024-01-18 13:00:00|2507.4|2506.2|2508.7|2507.5|2508.7|2507.5|2507.2|2506|182
1705583100000|2024-01-18 13:05:00|2508.2|2507|2509.4|2508.2|2509.7|2508.5|2508.2|2507|57
1705583400000|2024-01-18 13:10:00|2509.7|2508.5|2508.9|2507.7|2509.7|2508.5|2508.7|2507.5|33
1705583700000|2024-01-18 13:15:00|2508.7|2507.5|2508.7|2507.5|2509.2|2508|2508.7|2507.5|45
1705584000000|2024-01-18 13:20:00|2509.2|2508|2510.2|2509|2510.7|2509.5|2509.2|2508|96
1705584300000|2024-01-18 13:25:00|2509.7|2508.5|2508.7|2507.5|2509.7|2508.5|2508.7|2507.5|94
1705584600000|2024-01-18 13:30:00|2508.9|2507.7|2510.7|2509.5|2510.7|2509.5|2508.9|2507.7|241
1705584900000|2024-01-18 13:35:00|2511.2|2510|2510.2|2509|2512.4|2511.2|2510.2|2509|181
1705585200000|2024-01-18 13:40:00|2509.9|2508.7|2508.2|2507|2509.9|2508.7|2507.9|2506.7|219
1705585500000|2024-01-18 13:45:00|2508.4|2507.2|2509.2|2508|2509.7|2508.5|2508.2|2507|134
1705585800000|2024-01-18 13:50:00|2509.4|2508.2|2509.9|2508.7|2510.7|2509.5|2508.7|2507.5|133
1705586100000|2024-01-18 13:55:00|2510.2|2509|2507.7|2506.5|2510.2|2509|2507.2|2506|89
1705586400000|2024-01-18 14:00:00|2507.9|2506.7|2507.7|2506.5|2509.2|2508|2507.7|2506.5|93
1705586700000|2024-01-18 14:05:00|2508.2|2507|2508.7|2507.5|2508.7|2507.5|2507.7|2506.5|157
1705587000000|2024-01-18 14:10:00|2508.9|2507.7|2511.2|2510|2511.2|2510|2508.7|2507.5|158
1705587300000|2024-01-18 14:15:00|2510.9|2509.7|2509.2|2508|2511.2|2510|2509.2|2508|182
1705587600000|2024-01-18 14:20:00|2508.9|2507.7|2507.7|2506.5|2509.2|2508|2507.2|2506|155
1705587900000|2024-01-18 14:25:00|2507.9|2506.7|2508.7|2507.5|2508.7|2507.5|2507.2|2506|147
1705588200000|2024-01-18 14:30:00|2509.2|2508|2510.4|2509.2|2511.7|2510.5|2508.4|2507.2|542
1705588500000|2024-01-18 14:35:00|2510.7|2509.5|2511.2|2510|2511.2|2510|2509.2|2508|326
1705588800000|2024-01-18 14:40:00|2511.7|2510.5|2511.7|2510.5|2513.2|2512|2510.7|2509.5|494
1705589100000|2024-01-18 14:45:00|2511.9|2510.7|2511.7|2510.5|2511.9|2510.7|2509.2|2508|329
1705589400000|2024-01-18 14:50:00|2512.2|2511|2511.9|2510.7|2512.2|2511|2510.2|2509|238
1705589700000|2024-01-18 14:55:00|2512.2|2511|2513.7|2512.5|2513.9|2512.7|2511.7|2510.5|385
1705590000000|2024-01-18 15:00:00|2513.9|2512.7|2514.2|2513|2514.7|2513.5|2513.2|2512|309
1705590300000|2024-01-18 15:05:00|2513.9|2512.7|2515.4|2514.2|2515.7|2514.5|2513.7|2512.5|385
1705590600000|2024-01-18 15:10:00|2515.7|2514.5|2518.2|2517|2518.7|2517.5|2515.2|2514|353
1705590900000|2024-01-18 15:15:00|2518.7|2517.5|2516.7|2515.5|2518.7|2517.5|2516.2|2515|229
1705591200000|2024-01-18 15:20:00|2517.2|2516|2517.4|2516.2|2518.2|2517|2515.7|2514.5|222
1705591500000|2024-01-18 15:25:00|2517.7|2516.5|2516.7|2515.5|2518.4|2517.2|2516.7|2515.5|201
1705591800000|2024-01-18 15:30:00|2516.9|2515.7|2517.4|2516.2|2517.7|2516.5|2515.2|2514|243
1705592100000|2024-01-18 15:35:00|2517.2|2516|2517.9|2516.7|2518.7|2517.5|2516.9|2515.7|232
1705592400000|2024-01-18 15:40:00|2518.2|2517|2518.2|2517|2518.7|2517.5|2516.9|2515.7|222
1705592700000|2024-01-18 15:45:00|2517.7|2516.5|2518.2|2517|2518.7|2517.5|2516.7|2515.5|235
1705593000000|2024-01-18 15:50:00|2517.9|2516.7|2517.2|2516|2518.7|2517.5|2517.2|2516|147
1705593300000|2024-01-18 15:55:00|2517.4|2516.2|2516.7|2515.5|2517.7|2516.5|2515.7|2514.5|230
1705593600000|2024-01-18 16:00:00|2516.2|2515|2514.7|2513.5|2517.2|2516|2514.7|2513.5|254
1705593900000|2024-01-18 16:05:00|2514.9|2513.7|2515.4|2514.2|2516.2|2515|2513.7|2512.5|186
1705594200000|2024-01-18 16:10:00|2515.7|2514.5|2515.9|2514.7|2516.2|2515|2515.2|2514|143
1705594500000|2024-01-18 16:15:00|2515.7|2514.5|2516.7|2515.5|2517.4|2516.2|2515.7|2514.5|176
1705594800000|2024-01-18 16:20:00|2516.9|2515.7|2517.2|2516|2517.7|2516.5|2516.7|2515.5|148
1705595100000|2024-01-18 16:25:00|2517.4|2516.2|2516.7|2515.5|2517.7|2516.5|2516.2|2515|247
1705595400000|2024-01-18 16:30:00|2516.4|2515.2|2517.7|2516.5|2518.2|2517|2516.2|2515|277
1705595700000|2024-01-18 16:35:00|2517.9|2516.7|2518.7|2517.5|2519.2|2518|2517.7|2516.5|119
1705596000000|2024-01-18 16:40:00|2518.2|2517|2518.7|2517.5|2519.2|2518|2518.2|2517|207
1705596300000|2024-01-18 16:45:00|2518.9|2517.7|2518.2|2517|2519.7|2518.5|2518.2|2517|201
1705596600000|2024-01-18 16:50:00|2518.4|2517.2|2519.4|2518.2|2520.2|2519|2518.2|2517|107
1705596900000|2024-01-18 16:55:00|2519.2|2518|2519.2|2518|2519.7|2518.5|2518.7|2517.5|136
1705597200000|2024-01-18 17:00:00|2518.9|2517.7|2515.7|2514.5|2518.9|2517.7|2515.2|2514|212
1705597500000|2024-01-18 17:05:00|2515.4|2514.2|2516.7|2515.5|2516.7|2515.5|2515.2|2514|131
1705597800000|2024-01-18 17:10:00|2516.4|2515.2|2516.2|2515|2516.7|2515.5|2514.7|2513.5|191
1705598100000|2024-01-18 17:15:00|2515.9|2514.7|2516.2|2515|2517.4|2516.2|2515.7|2514.5|151
1705598400000|2024-01-18 17:20:00|2516.4|2515.2|2515.7|2514.5|2516.7|2515.5|2515.2|2514|118
1705598700000|2024-01-18 17:25:00|2515.4|2514.2|2516.2|2515|2516.2|2515|2515.2|2514|76
1705599000000|2024-01-18 17:30:00|2515.9|2514.7|2513.2|2512|2515.9|2514.7|2512.9|2511.7|181
1705599300000|2024-01-18 17:35:00|2513.4|2512.2|2514.7|2513.5|2514.7|2513.5|2512.7|2511.5|85
1705599600000|2024-01-18 17:40:00|2515.2|2514|2515.2|2514|2515.7|2514.5|2514.7|2513.5|119
1705599900000|2024-01-18 17:45:00|2515.4|2514.2|2515.7|2514.5|2516.2|2515|2515.2|2514|95
1705600200000|2024-01-18 17:50:00|2515.4|2514.2|2515.2|2514|2515.7|2514.5|2514.7|2513.5|102
1705600500000|2024-01-18 17:55:00|2514.9|2513.7|2514.7|2513.5|2515.2|2514|2514.2|2513|62
1705600800000|2024-01-18 18:00:00|2514.4|2513.2|2512.7|2511.5|2514.4|2513.2|2512.4|2511.2|90
1705601100000|2024-01-18 18:05:00|2512.4|2511.2|2513.9|2512.7|2514.2|2513|2511.2|2510|220
1705601400000|2024-01-18 18:10:00|2514.2|2513|2513.7|2512.5|2514.2|2513|2512.2|2511|105
1705601700000|2024-01-18 18:15:00|2513.4|2512.2|2513.2|2512|2514.4|2513.2|2512.4|2511.2|157
1705602000000|2024-01-18 18:20:00|2512.9|2511.7|2512.2|2511|2513.2|2512|2511.2|2510|186
1705602300000|2024-01-18 18:25:00|2511.7|2510.5|2511.2|2510|2512.2|2511|2510.7|2509.5|163
1705602600000|2024-01-18 18:30:00|2510.9|2509.7|2513.2|2512|2513.2|2512|2510.9|2509.7|100
1705602900000|2024-01-18 18:35:00|2513.7|2512.5|2515.2|2514|2515.7|2514.5|2513.7|2512.5|131
1705603200000|2024-01-18 18:40:00|2515.4|2514.2|2515.4|2514.2|2515.7|2514.5|2514.2|2513|123
1705603500000|2024-01-18 18:45:00|2515.7|2514.5|2515.9|2514.7|2516.2|2515|2515.2|2514|113
1705603800000|2024-01-18 18:50:00|2516.2|2515|2516.2|2515|2516.7|2515.5|2515.7|2514.5|41
1705604100000|2024-01-18 18:55:00|2515.9|2514.7|2516.2|2515|2516.7|2515.5|2515.7|2514.5|64
1705604400000|2024-01-18 19:00:00|2516.4|2515.2|2517.2|2516|2517.2|2516|2516.2|2515|26
1705604700000|2024-01-18 19:05:00|2517.4|2516.2|2517.7|2516.5|2517.7|2516.5|2517.2|2516|20
1705605000000|2024-01-18 19:10:00|2517.9|2516.7|2518.7|2517.5|2518.7|2517.5|2517.7|2516.5|74
1705605300000|2024-01-18 19:15:00|2518.4|2517.2|2518.4|2517.2|2519.7|2518.5|2517.9|2516.7|110
1705605600000|2024-01-18 19:20:00|2518.2|2517|2519.7|2518.5|2520.2|2519|2518.2|2517|87
1705605900000|2024-01-18 19:25:00|2519.9|2518.7|2520.2|2519|2520.4|2519.2|2519.7|2518.5|46
1705606200000|2024-01-18 19:30:00|2520.7|2519.5|2519.7|2518.5|2520.7|2519.5|2519.4|2518.2|117
1705606500000|2024-01-18 19:35:00|2519.9|2518.7|2519.7|2518.5|2520.2|2519|2519.7|2518.5|63
1705606800000|2024-01-18 19:40:00|2520.2|2519|2519.2|2518|2520.2|2519|2518.7|2517.5|97
1705607100000|2024-01-18 19:45:00|2518.7|2517.5|2519.2|2518|2519.2|2518|2517.9|2516.7|116
1705607400000|2024-01-18 19:50:00|2518.9|2517.7|2520.2|2519|2520.2|2519|2518.7|2517.5|68
1705607700000|2024-01-18 19:55:00|2519.9|2518.7|2520.7|2519.5|2520.7|2519.5|2519.7|2518.5|55
1705608000000|2024-01-18 20:00:00|2520.4|2519.2|2520.2|2519|2521.2|2520|2520.2|2519|177
1705608300000|2024-01-18 20:05:00|2520.7|2519.5|2522.2|2521|2522.2|2521|2520.2|2519|188
1705608600000|2024-01-18 20:10:00|2521.7|2520.5|2521.2|2520|2522.2|2521|2521.2|2520|76
1705608900000|2024-01-18 20:15:00|2521.7|2520.5|2521.4|2520.2|2522.2|2521|2521.2|2520|149
1705609200000|2024-01-18 20:20:00|2521.2|2520|2521.7|2520.5|2522.2|2521|2521.2|2520|86
1705609500000|2024-01-18 20:25:00|2521.9|2520.7|2522.4|2521.2|2522.7|2521.5|2521.9|2520.7|56
1705609800000|2024-01-18 20:30:00|2522.7|2521.5|2522.2|2521|2522.7|2521.5|2522.2|2521|47
1705610100000|2024-01-18 20:35:00|2521.9|2520.7|2521.7|2520.5|2522.7|2521.5|2521.7|2520.5|88
1705610400000|2024-01-18 20:40:00|2521.4|2520.2|2522.2|2521|2522.2|2521|2521.2|2520|110
1705610700000|2024-01-18 20:45:00|2521.9|2520.7|2522.7|2521.5|2522.7|2521.5|2521.2|2520|68
1705611000000|2024-01-18 20:50:00|2522.2|2521|2525|2523|2525.1|2523.5|2522.2|2521|256
1705611300000|2024-01-18 20:55:00|2524.8|2522.8|2525.5|2523.5|2525.6|2523.6|2523.5|2521.5|0
1705611600000|2024-01-18 21:00:00|2525.1|2523.1|2523.5|2521.5|2525.2|2523.2|2523.3|2521.3|68
1705611900000|2024-01-18 21:05:00|2523.3|2521.3|2523.5|2521.5|2523.5|2521.5|2522.7|2520.7|0
1705612200000|2024-01-18 21:10:00|2523.6|2521.6|2523.7|2521.7|2523.7|2521.7|2523.1|2521.1|0
1705612500000|2024-01-18 21:15:00|2523.8|2521.8|2524|2522|2524.3|2522.3|2523.7|2521.7|0
1705612800000|2024-01-18 21:20:00|2524.1|2522.1|2524.1|2522.1|2524.6|2522.6|2524.1|2522.1|0
1705613100000|2024-01-18 21:25:00|2524.2|2522.2|2524.4|2522.4|2524.4|2522.4|2524.2|2522.2|0
1705613400000|2024-01-18 21:30:00|2524.3|2522.3|2524.4|2522.4|2524.4|2522.4|2524.1|2522.1|0
1705613700000|2024-01-18 21:35:00|2524.2|2522.2|2524.1|2522.1|2524.2|2522.2|2524.1|2522.1|0
1705614000000|2024-01-18 21:40:00|2524.2|2522.2|2524.1|2522.1|2524.2|2522.2|2524.1|2522.1|0
1705614300000|2024-01-18 21:45:00|2524|2522|2524.3|2522.3|2524.3|2522.3|2523.9|2521.9|0
1705614600000|2024-01-18 21:50:00|2524.1|2522.1|2524.6|2522.6|2524.6|2522.6|2524.1|2522.1|0
1705614900000|2024-01-18 21:55:00|2524.7|2522.7|2524.3|2522.3|2524.8|2522.8|2524.2|2522.2|0
1705615200000|2024-01-18 22:00:00|2524.2|2522.2|2524.3|2522.3|2524.4|2522.4|2524.1|2522.1|0
1705615800000|2024-01-18 22:10:00|2524.4|2522.4|2524.3|2522.3|2524.4|2522.4|2524.3|2522.3|0
1705616700000|2024-01-18 22:25:00|2524.4|2522.4|2524.4|2522.4|2524.4|2522.4|2524.4|2522.4|0
1705618500000|2024-01-18 22:55:00|2524.5|2522.5|2524.5|2522.5|2524.5|2522.5|2524.4|2522.4|0
1705618800000|2024-01-18 23:00:00|2524.4|2522.4|2523.5|2521.5|2524.7|2522.7|2523.1|2521.1|0
1705619100000|2024-01-18 23:05:00|2523.6|2521.6|2524.5|2522.5|2524.5|2522.5|2523.6|2521.6|0
1705619400000|2024-01-18 23:10:00|2524.6|2522.6|2525.4|2523.4|2525.5|2523.5|2524.4|2522.4|0
1705619700000|2024-01-18 23:15:00|2525.3|2523.3|2525.1|2523.1|2525.6|2523.6|2524.7|2522.7|0
1705620000000|2024-01-18 23:20:00|2525.2|2523.2|2525.2|2523.2|2526.1|2524.1|2525.1|2523.1|0
1705620300000|2024-01-18 23:25:00|2525.1|2523.1|2525.2|2523.2|2525.4|2523.4|2525|2523|0
1705620600000|2024-01-18 23:30:00|2525.3|2523.3|2525.5|2523.5|2525.9|2523.9|2524.3|2522.3|0
1705620900000|2024-01-18 23:35:00|2525.4|2523.4|2526.4|2524.4|2527|2525|2525.1|2523.1|0
1705621200000|2024-01-18 23:40:00|2526.6|2524.6|2524.7|2522.7|2526.8|2524.8|2524.6|2522.6|0
1705621500000|2024-01-18 23:45:00|2520.9|2519.7|2520.2|2519|2521.4|2520.2|2517.2|2516|991
1705621800000|2024-01-18 23:50:00|2519.9|2518.7|2522.7|2521.5|2524.2|2523|2519.7|2518.5|460
1705622100000|2024-01-18 23:55:00|2522.9|2521.7|2522.7|2521.5|2523.7|2522.5|2520.2|2519|639
1705622400000|2024-01-19 00:00:00|2522.5|2521.7|2519|2518.2|2526.5|2525.7|2518|2517.2|2623
1705622700000|2024-01-19 00:05:00|2518.7|2517.9|2510|2509.2|2519|2518.2|2510|2509.2|1643
1705623000000|2024-01-19 00:10:00|2509.5|2508.7|2510.7|2509.9|2511|2510.2|2507|2506.2|1166
1705623300000|2024-01-19 00:15:00|2510.5|2509.7|2513.5|2512.7|2513.5|2512.7|2507|2506.2|1291
1705623600000|2024-01-19 00:20:00|2513|2512.2|2512.5|2511.7|2513|2512.2|2510.5|2509.7|766
1705623900000|2024-01-19 00:25:00|2512.2|2511.4|2513|2512.2|2515|2514.2|2511|2510.2|815
1705624200000|2024-01-19 00:30:00|2513.2|2512.4|2513.5|2512.7|2513.7|2512.9|2511|2510.2|603
1705624500000|2024-01-19 00:35:00|2514|2513.2|2515|2514.2|2516.5|2515.7|2513.5|2512.7|1007
1705624800000|2024-01-19 00:40:00|2514.5|2513.7|2511|2510.2|2515.5|2514.7|2511|2510.2|890
1705625100000|2024-01-19 00:45:00|2511.2|2510.4|2512|2511.2|2512.5|2511.7|2509.2|2508.4|1116
1705625400000|2024-01-19 00:50:00|2511.5|2510.7|2509|2508.2|2511.5|2510.7|2509|2508.2|520
1705625700000|2024-01-19 00:55:00|2509.5|2508.7|2508.7|2507.9|2509.5|2508.7|2506.5|2505.7|644
1705626000000|2024-01-19 01:00:00|2509|2508.2|2512|2511.2|2512.5|2511.7|2508.5|2507.7|618
1705626300000|2024-01-19 01:05:00|2511.5|2510.7|2509.5|2508.7|2512|2511.2|2508.5|2507.7|465
1705626600000|2024-01-19 01:10:00|2509|2508.2|2511|2510.2|2511|2510.2|2508|2507.2|466
1705626900000|2024-01-19 01:15:00|2511.5|2510.7|2510|2509.2|2512.5|2511.7|2509.5|2508.7|540
1705627200000|2024-01-19 01:20:00|2510.5|2509.7|2510.5|2509.7|2511|2510.2|2508|2507.2|524
1705627500000|2024-01-19 01:25:00|2510|2509.2|2512|2511.2|2513.5|2512.7|2510|2509.2|510
1705627800000|2024-01-19 01:30:00|2511.5|2510.7|2515.5|2514.7|2515.5|2514.7|2510.5|2509.7|727
1705628100000|2024-01-19 01:35:00|2515.2|2514.4|2515|2514.2|2516.2|2515.4|2513|2512.2|558
1705628400000|2024-01-19 01:40:00|2514.7|2513.9|2515.5|2514.7|2516.5|2515.7|2514.5|2513.7|441
1705628700000|2024-01-19 01:45:00|2516|2515.2|2515|2514.2|2517|2516.2|2515|2514.2|439
1705629000000|2024-01-19 01:50:00|2515.5|2514.7|2517|2516.2|2517.5|2516.7|2515.5|2514.7|397
1705629300000|2024-01-19 01:55:00|2517.2|2516.4|2517.5|2516.7|2518|2517.2|2516.5|2515.7|409
1705629600000|2024-01-19 02:00:00|2517.7|2516.9|2516.5|2515.7|2517.7|2516.9|2516.5|2515.7|412
1705629900000|2024-01-19 02:05:00|2517|2516.2|2516|2515.2|2518|2517.2|2515|2514.2|548
1705630200000|2024-01-19 02:10:00|2516.2|2515.4|2517.5|2516.7|2518|2517.2|2514|2513.2|492
1705630500000|2024-01-19 02:15:00|2518|2517.2|2517|2516.2|2518|2517.2|2516.5|2515.7|302
1705630800000|2024-01-19 02:20:00|2516.5|2515.7|2517|2516.2|2517.7|2516.9|2516.5|2515.7|322
1705631100000|2024-01-19 02:25:00|2516.5|2515.7|2515.5|2514.7|2516.5|2515.7|2514.5|2513.7|367
1705631400000|2024-01-19 02:30:00|2515|2514.2|2513|2512.2|2515.5|2514.7|2513|2512.2|235
1705631700000|2024-01-19 02:35:00|2512.5|2511.7|2513|2512.2|2514|2513.2|2512.2|2511.4|152
1705632000000|2024-01-19 02:40:00|2512.5|2511.7|2512|2511.2|2513|2512.2|2512|2511.2|111
1705632300000|2024-01-19 02:45:00|2512.5|2511.7|2513.5|2512.7|2513.5|2512.7|2512|2511.2|186
1705632600000|2024-01-19 02:50:00|2513.7|2512.9|2514.5|2513.7|2514.5|2513.7|2513|2512.2|138
1705632900000|2024-01-19 02:55:00|2514|2513.2|2514.5|2513.7|2515|2514.2|2513.5|2512.7|156
1705633200000|2024-01-19 03:00:00|2515|2514.2|2514|2513.2|2515|2514.2|2513.5|2512.7|165
1705633500000|2024-01-19 03:05:00|2514.5|2513.7|2514.5|2513.7|2516|2515.2|2514|2513.2|209
1705633800000|2024-01-19 03:10:00|2514.2|2513.4|2513.5|2512.7|2515|2514.2|2513.5|2512.7|120
1705634100000|2024-01-19 03:15:00|2513.7|2512.9|2514|2513.2|2514|2513.2|2513.5|2512.7|50
1705634400000|2024-01-19 03:20:00|2513.5|2512.7|2513|2512.2|2513.5|2512.7|2513|2512.2|86
1705634700000|2024-01-19 03:25:00|2512.5|2511.7|2513|2512.2|2513|2512.2|2512.5|2511.7|116
1705635000000|2024-01-19 03:30:00|2512.5|2511.7|2511|2510.2|2513|2512.2|2510.5|2509.7|753
1705635300000|2024-01-19 03:35:00|2510.5|2509.7|2512|2511.2|2512.2|2511.4|2510.5|2509.7|345
1705635600000|2024-01-19 03:40:00|2511.5|2510.7|2510|2509.2|2511.5|2510.7|2510|2509.2|304
1705635900000|2024-01-19 03:45:00|2510.5|2509.7|2508|2507.2|2510.5|2509.7|2507|2506.2|702
1705636200000|2024-01-19 03:50:00|2508.2|2507.4|2508|2507.2|2508.5|2507.7|2506.5|2505.7|372
1705636500000|2024-01-19 03:55:00|2508.2|2507.4|2508.5|2507.7|2509.5|2508.7|2508|2507.2|263
1705636800000|2024-01-19 04:00:00|2508.7|2507.9|2506.7|2505.9|2508.7|2507.9|2506.5|2505.7|376
1705637100000|2024-01-19 04:05:00|2506.5|2505.7|2504|2503.2|2506.5|2505.7|2503.7|2502.9|472
1705637400000|2024-01-19 04:10:00|2503.7|2502.9|2503|2502.2|2505|2504.2|2503|2502.2|316
1705637700000|2024-01-19 04:15:00|2502.7|2501.9|2504|2503.2|2504|2503.2|2501.5|2500.7|466
1705638000000|2024-01-19 04:20:00|2503.7|2502.9|2504|2503.2|2505|2504.2|2503.5|2502.7|305
1705638300000|2024-01-19 04:25:00|2504.5|2503.7|2503.5|2502.7|2504.5|2503.7|2502|2501.2|298
1705638600000|2024-01-19 04:30:00|2504|2503.2|2503|2502.2|2504.5|2503.7|2503|2502.2|275
1705638900000|2024-01-19 04:35:00|2502.5|2501.7|2504|2503.2|2504|2503.2|2502.5|2501.7|258
1705639200000|2024-01-19 04:40:00|2503.7|2502.9|2500.5|2499.7|2504|2503.2|2500.5|2499.7|397
1705639500000|2024-01-19 04:45:00|2500.7|2499.9|2502.5|2501.7|2502.5|2501.7|2500.7|2499.9|262
1705639800000|2024-01-19 04:50:00|2502.2|2501.4|2500.2|2499.4|2502.5|2501.7|2500|2499.2|568
1705640100000|2024-01-19 04:55:00|2500.5|2499.7|2501|2500.2|2501|2500.2|2500|2499.2|385
1705640400000|2024-01-19 05:00:00|2500.7|2499.9|2503|2502.2|2504.5|2503.7|2500.5|2499.7|579
1705640700000|2024-01-19 05:05:00|2503.5|2502.7|2504.5|2503.7|2504.5|2503.7|2502.5|2501.7|320
1705641000000|2024-01-19 05:10:00|2504.2|2503.4|2505|2504.2|2505.5|2504.7|2504|2503.2|331
1705641300000|2024-01-19 05:15:00|2505.5|2504.7|2506.5|2505.7|2507.5|2506.7|2505|2504.2|420
1705641600000|2024-01-19 05:20:00|2507|2506.2|2507|2506.2|2507.5|2506.7|2506|2505.2|345
1705641900000|2024-01-19 05:25:00|2506.7|2505.9|2509.2|2508.4|2509.2|2508.4|2506.5|2505.7|388
1705642200000|2024-01-19 05:30:00|2509|2508.2|2510.7|2509.9|2512.5|2511.7|2509|2508.2|675
1705642500000|2024-01-19 05:35:00|2510.5|2509.7|2509|2508.2|2511|2510.2|2508|2507.2|480
1705642800000|2024-01-19 05:40:00|2509.2|2508.4|2509|2508.2|2510|2509.2|2508|2507.2|446
1705643100000|2024-01-19 05:45:00|2509.5|2508.7|2508.5|2507.7|2509.5|2508.7|2507|2506.2|775
1705643400000|2024-01-19 05:50:00|2508.2|2507.4|2507.7|2506.9|2508.5|2507.7|2507|2506.2|813
1705643700000|2024-01-19 05:55:00|2508|2507.2|2510.5|2509.7|2511|2510.2|2508|2507.2|3537
1705644000000|2024-01-19 06:00:00|2511|2510.2|2513|2512.2|2513.5|2512.7|2510.5|2509.7|2735
1705644300000|2024-01-19 06:05:00|2512.5|2511.7|2512.4|2510.4|2513|2512.2|2512|2510.3|645
1705644600000|2024-01-19 06:10:00|2512.3|2510.3|2514.1|2512.1|2514.7|2512.7|2511.5|2509.5|17
1705644900000|2024-01-19 06:15:00|2514|2512|2514.2|2512.2|2514.9|2512.9|2513.7|2511.7|645
1705645200000|2024-01-19 06:20:00|2514.1|2512.1|2514.1|2512.1|2514.6|2512.6|2513.6|2511.6|0
1705645500000|2024-01-19 06:25:00|2513.9|2511.9|2513.5|2511.5|2514.3|2512.3|2513.3|2511.3|0
1705645800000|2024-01-19 06:30:00|2513.7|2511.7|2513.2|2511.2|2513.9|2511.9|2512.9|2510.9|0
1705646100000|2024-01-19 06:35:00|2512.8|2510.8|2512.5|2510.5|2513.2|2511.2|2511.8|2509.8|0
1705646400000|2024-01-19 06:40:00|2512.4|2510.4|2512.6|2510.6|2513|2511|2512.3|2510.3|0
1705646700000|2024-01-19 06:45:00|2512.7|2510.7|2512.5|2510.5|2513|2511|2512.2|2510.2|0
1705647000000|2024-01-19 06:50:00|2512.3|2510.3|2512|2510|2512.3|2510.3|2511.2|2509.2|0
1705647300000|2024-01-19 06:55:00|2512.2|2510.2|2512.4|2510.4|2512.6|2510.6|2511.9|2509.9|0
1705647600000|2024-01-19 07:00:00|2512.2|2510.2|2512.9|2510.9|2513.2|2511.2|2512.2|2510.2|0
1705647900000|2024-01-19 07:05:00|2512.7|2510.7|2512.2|2510.2|2512.9|2510.9|2512.1|2510.1|0
1705648200000|2024-01-19 07:10:00|2512|2510|2511.7|2509.7|2512.2|2510.2|2511.2|2509.2|0
1705648500000|2024-01-19 07:15:00|2511.5|2509.5|2514.6|2512.6|2514.7|2512.7|2511.5|2509.5|0
1705648800000|2024-01-19 07:20:00|2514.4|2512.4|2513.5|2511.5|2514.7|2512.7|2513.1|2511.1|0
1705649100000|2024-01-19 07:25:00|2513.6|2511.6|2512.5|2510.5|2513.9|2511.9|2512.1|2510.1|0
1705649400000|2024-01-19 07:30:00|2512.6|2510.6|2509.2|2508|2512.6|2510.6|2508.9|2507.7|242
1705649700000|2024-01-19 07:35:00|2509.4|2508.2|2510.2|2509|2510.2|2509|2508.2|2507|140
1705650000000|2024-01-19 07:40:00|2510.4|2509.2|2509.2|2508|2510.4|2509.2|2509.2|2508|57
1705650300000|2024-01-19 07:45:00|2508.7|2507.5|2509.9|2508.7|2510.2|2509|2508.7|2507.5|61
1705650600000|2024-01-19 07:50:00|2510.2|2509|2510.2|2509|2510.4|2509.2|2509.4|2508.2|30
1705650900000|2024-01-19 07:55:00|2509.9|2508.7|2509.2|2508|2510.7|2509.5|2509.2|2508|107
1705651200000|2024-01-19 08:00:00|2508.7|2507.5|2508.2|2507|2509.2|2508|2507.2|2506|126
1705651500000|2024-01-19 08:05:00|2508.7|2507.5|2508.7|2507.5|2509.7|2508.5|2507.7|2506.5|124
1705651800000|2024-01-19 08:10:00|2508.4|2507.2|2509.7|2508.5|2509.7|2508.5|2507.2|2506|190
1705652100000|2024-01-19 08:15:00|2509.2|2508|2509.2|2508|2509.7|2508.5|2507.7|2506.5|80
1705652400000|2024-01-19 08:20:00|2509.4|2508.2|2509.7|2508.5|2510.2|2509|2508.2|2507|38
1705652700000|2024-01-19 08:25:00|2510.2|2509|2509.7|2508.5|2510.7|2509.5|2509.2|2508|36
1705653000000|2024-01-19 08:30:00|2509.4|2508.2|2508.2|2507|2509.7|2508.5|2507.2|2506|71
1705653300000|2024-01-19 08:35:00|2507.7|2506.5|2508.7|2507.5|2508.7|2507.5|2506.7|2505.5|55
1705653600000|2024-01-19 08:40:00|2508.4|2507.2|2507.7|2506.5|2508.7|2507.5|2506.7|2505.5|18
1705653900000|2024-01-19 08:45:00|2507.2|2506|2507.7|2506.5|2508.2|2507|2506.7|2505.5|39
1705654200000|2024-01-19 08:50:00|2507.9|2506.7|2508.2|2507|2508.7|2507.5|2507.7|2506.5|32
1705654500000|2024-01-19 08:55:00|2507.9|2506.7|2508.4|2507.2|2508.9|2507.7|2507.7|2506.5|26
1705654800000|2024-01-19 09:00:00|2508.2|2507|2508.7|2507.5|2509.2|2508|2508.2|2507|56
1705655100000|2024-01-19 09:05:00|2508.2|2507|2509.4|2508.2|2509.7|2508.5|2507.2|2506|107
1705655400000|2024-01-19 09:10:00|2509.2|2508|2508.2|2507|2509.7|2508.5|2507.7|2506.5|358
1705655700000|2024-01-19 09:15:00|2508.4|2507.2|2509.7|2508.5|2509.7|2508.5|2508.2|2507|34
1705656000000|2024-01-19 09:20:00|2509.9|2508.7|2511.7|2510.5|2511.7|2510.5|2509.7|2508.5|52
1705656300000|2024-01-19 09:25:00|2511.2|2510|2511.7|2510.5|2511.7|2510.5|2511.2|2510|53
1705656600000|2024-01-19 09:30:00|2511.4|2510.2|2511.2|2510|2511.4|2510.2|2510.9|2509.7|18
1705656900000|2024-01-19 09:35:00|2511.7|2510.5|2511.2|2510|2512.2|2511|2511.2|2510|189
1705657200000|2024-01-19 09:40:00|2511.4|2510.2|2510.2|2509|2511.4|2510.2|2509.2|2508|37
1705657500000|2024-01-19 09:45:00|2509.9|2508.7|2509.2|2508|2510.2|2509|2509.2|2508|24
1705657800000|2024-01-19 09:50:00|2509.7|2508.5|2509.7|2508.5|2509.7|2508.5|2509.2|2508|49
1705658400000|2024-01-19 10:00:00|2510.2|2509|2508.7|2507.5|2510.2|2509|2508.7|2507.5|55
1705658700000|2024-01-19 10:05:00|2509.2|2508|2509.2|2508|2509.7|2508.5|2509.2|2508|32
1705659000000|2024-01-19 10:10:00|2509.7|2508.5|2509.2|2508|2510.2|2509|2509.2|2508|122
1705659300000|2024-01-19 10:15:00|2508.7|2507.5|2509.7|2508.5|2509.7|2508.5|2508.2|2507|49
1705659600000|2024-01-19 10:20:00|2510.2|2509|2509.7|2508.5|2510.2|2509|2509.7|2508.5|60
1705659900000|2024-01-19 10:25:00|2510.2|2509|2511.2|2510|2511.2|2510|2509.7|2508.5|105
1705660200000|2024-01-19 10:30:00|2510.7|2509.5|2512.2|2511|2512.2|2511|2510.7|2509.5|45
1705660500000|2024-01-19 10:35:00|2512.4|2511.2|2512.7|2511.5|2512.9|2511.7|2512.2|2511|56
1705660800000|2024-01-19 10:40:00|2512.2|2511|2512.2|2511|2512.7|2511.5|2512.2|2511|19
1705661100000|2024-01-19 10:45:00|2512.7|2511.5|2513.7|2512.5|2513.7|2512.5|2512.4|2511.2|71
1705661400000|2024-01-19 10:50:00|2513.9|2512.7|2513.7|2512.5|2514.4|2513.2|2513.7|2512.5|73
1705661700000|2024-01-19 10:55:00|2513.9|2512.7|2513.7|2512.5|2514.2|2513|2513.7|2512.5|29
1705662000000|2024-01-19 11:00:00|2513.4|2512.2|2514.4|2513.2|2514.7|2513.5|2513.2|2512|71
1705662300000|2024-01-19 11:05:00|2514.7|2513.5|2515.7|2514.5|2515.7|2514.5|2514.4|2513.2|36
1705662600000|2024-01-19 11:10:00|2515.9|2514.7|2516.4|2515.2|2516.7|2515.5|2515.7|2514.5|54
1705662900000|2024-01-19 11:15:00|2516.2|2515|2516.7|2515.5|2516.7|2515.5|2516.2|2515|18
1705663200000|2024-01-19 11:20:00|2516.4|2515.2|2516.7|2515.5|2516.7|2515.5|2515.9|2514.7|51
1705663500000|2024-01-19 11:25:00|2516.4|2515.2|2516.2|2515|2517.2|2516|2516.2|2515|47
1705663800000|2024-01-19 11:30:00|2515.9|2514.7|2516.7|2515.5|2516.7|2515.5|2515.7|2514.5|13
1705664100000|2024-01-19 11:35:00|2516.4|2515.2|2516.7|2515.5|2517.2|2516|2516.2|2515|54
1705664400000|2024-01-19 11:40:00|2516.4|2515.2|2516.7|2515.5|2516.7|2515.5|2516.2|2515|9
1705664700000|2024-01-19 11:45:00|2516.4|2515.2|2517.2|2516|2517.2|2516|2516.2|2515|59
1705665000000|2024-01-19 11:50:00|2516.7|2515.5|2516.2|2515|2516.7|2515.5|2516.2|2515|66
1705665300000|2024-01-19 11:55:00|2515.7|2514.5|2516.2|2515|2516.4|2515.2|2515.7|2514.5|29
1705665600000|2024-01-19 12:00:00|2516.7|2515.5|2516.7|2515.5|2517.2|2516|2516.2|2515|187
1705665900000|2024-01-19 12:05:00|2516.4|2515.2|2516.7|2515.5|2517.2|2516|2516.2|2515|19
1705666200000|2024-01-19 12:10:00|2516.9|2515.7|2516.7|2515.5|2516.9|2515.7|2516.7|2515.5|7
1705666500000|2024-01-19 12:15:00|2517.2|2516|2516.7|2515.5|2517.2|2516|2516.2|2515|38
1705666800000|2024-01-19 12:20:00|2516.2|2515|2515.7|2514.5|2516.2|2515|2515.7|2514.5|24
1705667100000|2024-01-19 12:25:00|2515.9|2514.7|2516.2|2515|2516.2|2515|2515.7|2514.5|70
1705667400000|2024-01-19 12:30:00|2515.9|2514.7|2515.2|2514|2516.2|2515|2515.2|2514|27
1705667700000|2024-01-19 12:35:00|2515.7|2514.5|2516.2|2515|2516.2|2515|2515.4|2514.2|14
1705668000000|2024-01-19 12:40:00|||||||||7
1705668300000|2024-01-19 12:45:00|2516.7|2515.5|2517.2|2516|2517.2|2516|2516.2|2515|51
1705668600000|2024-01-19 12:50:00|2517.4|2516.2|2519.7|2518.5|2519.9|2518.7|2517.4|2516.2|154
1705668900000|2024-01-19 12:55:00|2519.9|2518.7|2520.7|2519.5|2520.7|2519.5|2519.7|2518.5|91
1705669200000|2024-01-19 13:00:00|2521.2|2520|2520.7|2519.5|2521.2|2520|2520.7|2519.5|60
1705669500000|2024-01-19 13:05:00|2521.2|2520|2521.7|2520.5|2522.4|2521.2|2520.7|2519.5|188
1705669800000|2024-01-19 13:10:00|2521.9|2520.7|2521.7|2520.5|2521.9|2520.7|2521.2|2520|34
1705670100000|2024-01-19 13:15:00|2521.4|2520.2|2521.7|2520.5|2521.7|2520.5|2521.2|2520|92
1705670400000|2024-01-19 13:20:00|2521.4|2520.2|2522.2|2521|2522.7|2521.5|2521.2|2520|111
1705670700000|2024-01-19 13:25:00|2521.9|2520.7|2521.2|2520|2521.9|2520.7|2521.2|2520|45
1705671000000|2024-01-19 13:30:00|2520.9|2519.7|2521.7|2520.5|2521.7|2520.5|2520.2|2519|60
1705671300000|2024-01-19 13:35:00|2521.4|2520.2|2521.7|2520.5|2522.2|2521|2521.2|2520|65
1705671600000|2024-01-19 13:40:00|2521.2|2520|2520.7|2519.5|2521.7|2520.5|2520.2|2519|85
1705671900000|2024-01-19 13:45:00|2520.4|2519.2|2520.7|2519.5|2520.7|2519.5|2519.7|2518.5|101
1705672200000|2024-01-19 13:50:00|2520.4|2519.2|2520.2|2519|2520.7|2519.5|2519.7|2518.5|35
1705672500000|2024-01-19 13:55:00|2519.7|2518.5|2519.2|2518|2519.7|2518.5|2519.2|2518|24
1705672800000|2024-01-19 14:00:00|2518.7|2517.5|2517.7|2516.5|2518.7|2517.5|2516.7|2515.5|86
1705673100000|2024-01-19 14:05:00|2518.2|2517|2517.7|2516.5|2518.2|2517|2517.2|2516|95
1705673400000|2024-01-19 14:10:00|2517.4|2516.2|2516.7|2515.5|2517.7|2516.5|2515.9|2514.7|42
1705673700000|2024-01-19 14:15:00|2517.2|2516|2517.2|2516|2517.9|2516.7|2516.7|2515.5|27
1705674000000|2024-01-19 14:20:00|2517.7|2516.5|2518.2|2517|2518.7|2517.5|2516.7|2515.5|60
1705674300000|2024-01-19 14:25:00|2517.9|2516.7|2517.7|2516.5|2518.2|2517|2517.2|2516|32
1705674600000|2024-01-19 14:30:00|2517.2|2516|2515.7|2514.5|2518.2|2517|2515.7|2514.5|150
1705674900000|2024-01-19 14:35:00|2515.2|2514|2514.7|2513.5|2515.7|2514.5|2513.9|2512.7|67
1705675200000|2024-01-19 14:40:00|2514.2|2513|2514.2|2513|2515.7|2514.5|2513.2|2512|102
1705675500000|2024-01-19 14:45:00|2513.9|2512.7|2514.4|2513.2|2514.7|2513.5|2513.2|2512|62
1705675800000|2024-01-19 14:50:00|2514.2|2513|2516.2|2515|2516.2|2515|2513.7|2512.5|60
1705676100000|2024-01-19 14:55:00|2515.9|2514.7|2513.2|2512|2516.2|2515|2512.7|2511.5|179
1705676400000|2024-01-19 15:00:00|2513.4|2512.2|2512.9|2511.7|2514.4|2513.2|2512.2|2511|159
1705676700000|2024-01-19 15:05:00|2513.2|2512|2512.7|2511.5|2513.2|2512|2510.7|2509.5|62
1705677000000|2024-01-19 15:10:00|2512.4|2511.2|2512.7|2511.5|2513.4|2512.2|2511.7|2510.5|57
1705677300000|2024-01-19 15:15:00|2512.2|2511|2514.2|2513|2514.7|2513.5|2512.2|2511|151
1705677600000|2024-01-19 15:20:00|2513.9|2512.7|2514.7|2513.5|2514.9|2513.7|2513.7|2512.5|130
1705677900000|2024-01-19 15:25:00|2514.9|2513.7|2514.7|2513.5|2515.2|2514|2512.9|2511.7|152
1705678200000|2024-01-19 15:30:00|2514.2|2513|2511.2|2510|2514.2|2513|2510.9|2509.7|66
1705678500000|2024-01-19 15:35:00|2511.7|2510.5|2513.4|2512.2|2514.2|2513|2511.4|2510.2|123
1705678800000|2024-01-19 15:40:00|2513.7|2512.5|2515.4|2514.2|2515.7|2514.5|2513.2|2512|119
1705679100000|2024-01-19 15:45:00|2515.2|2514|2514.2|2513|2515.7|2514.5|2513.7|2512.5|59
1705679400000|2024-01-19 15:50:00|2513.9|2512.7|2514.2|2513|2514.2|2513|2512.7|2511.5|133
1705679700000|2024-01-19 15:55:00|2513.7|2512.5|2514.2|2513|2514.7|2513.5|2513.2|2512|93
1705680000000|2024-01-19 16:00:00|2513.9|2512.7|2514.2|2513|2514.7|2513.5|2512.7|2511.5|64
1705680300000|2024-01-19 16:05:00|2514.4|2513.2|2515.2|2514|2515.2|2514|2514.4|2513.2|68
1705680600000|2024-01-19 16:10:00|2515.7|2514.5|2516.7|2515.5|2517.7|2516.5|2515.7|2514.5|124
1705680900000|2024-01-19 16:15:00|2517.2|2516|2517.7|2516.5|2517.7|2516.5|2516.7|2515.5|64
1705681200000|2024-01-19 16:20:00|2517.4|2516.2|2516.2|2515|2517.4|2516.2|2514.7|2513.5|221
1705681500000|2024-01-19 16:25:00|2515.9|2514.7|2514.2|2513|2516.2|2515|2514.2|2513|74
1705681800000|2024-01-19 16:30:00|2513.7|2512.5|2512.2|2511|2514.2|2513|2512.2|2511|98
1705682100000|2024-01-19 16:35:00|2511.9|2510.7|2513.2|2512|2513.2|2512|2511.7|2510.5|50
1705682400000|2024-01-19 16:40:00|2512.9|2511.7|2513.7|2512.5|2513.7|2512.5|2512.7|2511.5|33
1705682700000|2024-01-19 16:45:00|2513.2|2512|2512.7|2511.5|2513.2|2512|2512.2|2511|31
1705683000000|2024-01-19 16:50:00|2512.4|2511.2|2513.7|2512.5|2514.2|2513|2512.2|2511|26
1705683300000|2024-01-19 16:55:00|2513.4|2512.2|2515.4|2514.2|2515.7|2514.5|2513.4|2512.2|52
1705683600000|2024-01-19 17:00:00|2515.7|2514.5|2515.7|2514.5|2515.7|2514.5|2514.4|2513.2|55
1705683900000|2024-01-19 17:05:00|2515.4|2514.2|2514.7|2513.5|2515.7|2514.5|2514.7|2513.5|45
1705684200000|2024-01-19 17:10:00|2514.2|2513|2514.7|2513.5|2515.2|2514|2513.2|2512|80
1705684500000|2024-01-19 17:15:00|2514.9|2513.7|2515.2|2514|2515.7|2514.5|2514.7|2513.5|60
1705684800000|2024-01-19 17:20:00|2514.7|2513.5|2516.2|2515|2516.7|2515.5|2514.7|2513.5|112
1705685100000|2024-01-19 17:25:00|2516.4|2515.2|2517.7|2516.5|2517.9|2516.7|2516.2|2515|156
1705685400000|2024-01-19 17:30:00|2517.2|2516|2518.2|2517|2518.7|2517.5|2517.2|2516|114
1705685700000|2024-01-19 17:35:00|2518.4|2517.2|2518.7|2517.5|2519.2|2518|2518.2|2517|59
1705686000000|2024-01-19 17:40:00|2518.2|2517|2517.7|2516.5|2518.4|2517.2|2517.2|2516|51
1705686300000|2024-01-19 17:45:00|2517.2|2516|2516.7|2515.5|2517.4|2516.2|2516.7|2515.5|44
1705686600000|2024-01-19 17:50:00|2517.2|2516|2517.2|2516|2517.4|2516.2|2516.7|2515.5|28
1705686900000|2024-01-19 17:55:00|2517.4|2516.2|2518.2|2517|2518.2|2517|2517.2|2516|38
1705687200000|2024-01-19 18:00:00|2517.9|2516.7|2517.7|2516.5|2518.7|2517.5|2517.2|2516|117
1705687500000|2024-01-19 18:05:00|2517.9|2516.7|2519.2|2518|2519.7|2518.5|2517.7|2516.5|10
1705687800000|2024-01-19 18:10:00|2518.9|2517.7|2519.2|2518|2519.7|2518.5|2518.7|2517.5|62
1705688100000|2024-01-19 18:15:00|2519.7|2518.5|2519.2|2518|2519.7|2518.5|2518.9|2517.7|123
1705688400000|2024-01-19 18:20:00|2519.4|2518.2|2520.7|2519.5|2520.7|2519.5|2519.4|2518.2|62
1705688700000|2024-01-19 18:25:00|2520.2|2519|2520.9|2519.7|2521.2|2520|2520.2|2519|9
1705689000000|2024-01-19 18:30:00|2521.2|2520|2521.9|2520.7|2521.9|2520.7|2520.7|2519.5|24
1705689300000|2024-01-19 18:35:00|2522.2|2521|2522.2|2521|2522.4|2521.2|2521.2|2520|56
1705689600000|2024-01-19 18:40:00|2522.7|2521.5|2522.7|2521.5|2523.2|2522|2522.7|2521.5|48
1705689900000|2024-01-19 18:45:00|2522.4|2521.2|2522.7|2521.5|2522.9|2521.7|2522.2|2521|74
1705690200000|2024-01-19 18:50:00|2522.2|2521|2521.7|2520.5|2522.7|2521.5|2521.7|2520.5|30
1705690500000|2024-01-19 18:55:00|2521.9|2520.7|2523.2|2522|2523.2|2522|2521.9|2520.7|89
1705690800000|2024-01-19 19:00:00|2523.7|2522.5|2524.2|2523|2524.7|2523.5|2523.7|2522.5|59
1705691100000|2024-01-19 19:05:00|2524.4|2523.2|2525.2|2524|2525.7|2524.5|2524.2|2523|118
1705691400000|2024-01-19 19:10:00|2525.4|2524.2|2527.2|2526|2527.2|2526|2525.2|2524|86
1705691700000|2024-01-19 19:15:00|2526.7|2525.5|2524.7|2523.5|2527.2|2526|2524.2|2523|160
1705692000000|2024-01-19 19:20:00|2525.2|2524|2525.2|2524|2525.7|2524.5|2524.7|2523.5|25
1705692300000|2024-01-19 19:25:00|2525.4|2524.2|2525.7|2524.5|2526.7|2525.5|2525.2|2524|133
1705692600000|2024-01-19 19:30:00|2525.2|2524|2523.2|2522|2525.2|2524|2522.4|2521.2|86
1705692900000|2024-01-19 19:35:00|2522.7|2521.5|2523.7|2522.5|2523.9|2522.7|2521.9|2520.7|77
1705693200000|2024-01-19 19:40:00|2524.2|2523|2524.2|2523|2524.2|2523|2523.2|2522|45
1705693500000|2024-01-19 19:45:00|2523.9|2522.7|2523.7|2522.5|2524.7|2523.5|2522.9|2521.7|45
1705693800000|2024-01-19 19:50:00|2523.4|2522.2|2523.7|2522.5|2523.7|2522.5|2523.2|2522|17
1705694100000|2024-01-19 19:55:00|2523.4|2522.2|2524.2|2523|2524.7|2523.5|2523.4|2522.2|28
1705694400000|2024-01-19 20:00:00|2523.9|2522.7|2524.7|2523.5|2525.2|2524|2523.7|2522.5|36
1705694700000|2024-01-19 20:05:00|2524.4|2523.2|2523.7|2522.5|2524.7|2523.5|2523.4|2522.2|23
1705695000000|2024-01-19 20:10:00|2523.4|2522.2|2523.2|2522|2523.7|2522.5|2522.7|2521.5|74
1705695300000|2024-01-19 20:15:00|2523.4|2522.2|2522.9|2521.7|2523.7|2522.5|2522.2|2521|58
1705695600000|2024-01-19 20:20:00|2522.7|2521.5|2521.2|2520|2523.2|2522|2520.7|2519.5|53
1705695900000|2024-01-19 20:25:00|2521.4|2520.2|2522.7|2521.5|2523.2|2522|2521.2|2520|104
1705696200000|2024-01-19 20:30:00|2523.2|2522|2523.7|2522.5|2523.7|2522.5|2522.7|2521.5|47
1705696500000|2024-01-19 20:35:00|2524.2|2523|2524.7|2523.5|2524.7|2523.5|2523.4|2522.2|77
1705696800000|2024-01-19 20:40:00|2524.2|2523|2525.2|2524|2525.2|2524|2524.2|2523|156
1705697100000|2024-01-19 20:45:00|2525.7|2524.5|2525.7|2524.5|2525.7|2524.5|2524.7|2523.5|133
1705697400000|2024-01-19 20:50:00|2525.9|2524.7|2525.1|2523.1|2526.7|2525.5|2525.1|2523.1|188
1705697700000|2024-01-19 20:55:00|2525.2|2523.2|2524.6|2522.6|2525.7|2523.7|2523.6|2521.6|0
1705698000000|2024-01-19 21:00:00|2524.5|2522.5|2525.2|2523.2|2525.6|2523.6|2524|2522|7
1705698300000|2024-01-19 21:05:00|2525.4|2523.4|2524.7|2522.7|2525.7|2523.7|2524.6|2522.6|0
1705698600000|2024-01-19 21:10:00|2524.8|2522.8|2524.4|2522.4|2525.1|2523.1|2524.1|2522.1|0
1705698900000|2024-01-19 21:15:00|2524.3|2522.3|2523.3|2521.3|2524.4|2522.4|2523.2|2521.2|0
1705699200000|2024-01-19 21:20:00|2523.1|2521.1|2523|2521|2523.3|2521.3|2522.8|2520.8|0
1705699500000|2024-01-19 21:25:00|2522.7|2520.7|2522.7|2520.7|2522.9|2520.9|2522.6|2520.6|0
1705699800000|2024-01-19 21:30:00|2522.5|2520.5|2522.6|2520.6|2522.7|2520.7|2522.4|2520.4|0
1705700100000|2024-01-19 21:35:00|2522.7|2520.7|2522.9|2520.9|2523.1|2521.1|2522.7|2520.7|0
1705700400000|2024-01-19 21:40:00|2522.7|2520.7|2522.6|2520.6|2523.2|2521.2|2522.6|2520.6|0
1705700700000|2024-01-19 21:45:00|2522.7|2520.7|2522.1|2520.1|2522.9|2520.9|2522|2520|0
1705701000000|2024-01-19 21:50:00|2522.2|2520.2|2522.2|2520.2|2522.3|2520.3|2521.8|2519.8|0
1705701300000|2024-01-19 21:55:00|2522.1|2520.1|2521.4|2519.4|2522.3|2520.3|2521.4|2519.4|0
1705878000000|2024-01-21 23:00:00|2529.3|2527.3|2530.5|2528.5|2531|2529|2529.1|2527.1|0
1705878300000|2024-01-21 23:05:00|2530.3|2528.3|2529.8|2527.8|2530.3|2528.3|2529.6|2527.6|0
1705878600000|2024-01-21 23:10:00|2529.7|2527.7|2530.2|2528.2|2530.3|2528.3|2529.5|2527.5|0
1705878900000|2024-01-21 23:15:00|2530.1|2528.1|2530.3|2528.3|2530.4|2528.4|2530.1|2528.1|0
1705879200000|2024-01-21 23:20:00|2530.4|2528.4|2529.5|2527.5|2531.1|2529.1|2529.4|2527.4|0
1705879500000|2024-01-21 23:25:00|2529.6|2527.6|2528.8|2526.8|2529.6|2527.6|2528.8|2526.8|0
1705879800000|2024-01-21 23:30:00|2528.7|2526.7|2531.1|2529.1|2532.2|2530.2|2528.6|2526.6|0
1705880100000|2024-01-21 23:35:00|2530.9|2528.9|2530.4|2528.4|2531|2529|2529.6|2527.6|0
1705880400000|2024-01-21 23:40:00|2530.5|2528.5|2530.4|2528.4|2531.1|2529.1|2529.4|2527.4|0
1705880700000|2024-01-21 23:45:00|2530.3|2528.3|2528.2|2527|2532.4|2531.2|2526.9|2525.7|687
1705881000000|2024-01-21 23:50:00|2527.7|2526.5|2529.9|2528.7|2529.9|2528.7|2527.2|2526|181
1705881300000|2024-01-21 23:55:00|2529.7|2528.5|2529.2|2528|2531.2|2530|2528.2|2527|493
1705881600000|2024-01-22 00:00:00|2529|2528.2|2528.5|2527.7|2530|2529.2|2525.5|2524.7|2251
1705881900000|2024-01-22 00:05:00|2529|2528.2|2531.5|2530.7|2532.5|2531.7|2526.5|2525.7|1073
1705882200000|2024-01-22 00:10:00|2532|2531.2|2534|2533.2|2534.2|2533.4|2530.5|2529.7|894
1705882500000|2024-01-22 00:15:00|2534.5|2533.7|2532.5|2531.7|2535.2|2534.4|2530.5|2529.7|1050
1705882800000|2024-01-22 00:20:00|2533|2532.2|2533.5|2532.7|2535.5|2534.7|2532|2531.2|697
1705883100000|2024-01-22 00:25:00|2533|2532.2|2534.5|2533.7|2535|2534.2|2532.5|2531.7|540
1705883400000|2024-01-22 00:30:00|2535|2534.2|2534|2533.2|2535|2534.2|2533|2532.2|665
1705883700000|2024-01-22 00:35:00|2534.5|2533.7|2535.5|2534.7|2536|2535.2|2534.5|2533.7|502
1705884000000|2024-01-22 00:40:00|2535|2534.2|2535|2534.2|2535.5|2534.7|2535|2534.2|685
1705884300000|2024-01-22 00:45:00|2534.5|2533.7|2535.5|2534.7|2535.5|2534.7|2534.5|2533.7|538
1705884600000|2024-01-22 00:50:00|2536|2535.2|2539|2538.2|2539|2538.2|2536|2535.2|611
1705884900000|2024-01-22 00:55:00|2538.5|2537.7|2537.5|2536.7|2539|2538.2|2536|2535.2|401
1705885200000|2024-01-22 01:00:00|2537|2536.2|2534.5|2533.7|2537.2|2536.4|2533.5|2532.7|454
1705885500000|2024-01-22 01:05:00|2534.2|2533.4|2534|2533.2|2534.5|2533.7|2534|2533.2|327
1705885800000|2024-01-22 01:10:00|2533.5|2532.7|2531.5|2530.7|2533.5|2532.7|2531.2|2530.4|568
1705886100000|2024-01-22 01:15:00|2532|2531.2|2529|2528.2|2532|2531.2|2527.5|2526.7|764
1705886400000|2024-01-22 01:20:00|2529.5|2528.7|2531|2530.2|2532|2531.2|2529|2528.2|548
1705886700000|2024-01-22 01:25:00|2530.7|2529.9|2532.5|2531.7|2532.5|2531.7|2530.7|2529.9|297
1705887000000|2024-01-22 01:30:00|2532|2531.2|2533|2532.2|2534|2533.2|2531.5|2530.7|478
1705887300000|2024-01-22 01:35:00|2533.5|2532.7|2529|2528.2|2533.5|2532.7|2528.5|2527.7|487
1705887600000|2024-01-22 01:40:00|2529.2|2528.4|2528.5|2527.7|2529.5|2528.7|2526|2525.2|738
1705887900000|2024-01-22 01:45:00|2528.2|2527.4|2529.5|2528.7|2530|2529.2|2527.5|2526.7|314
1705888200000|2024-01-22 01:50:00|2529|2528.2|2529.5|2528.7|2530|2529.2|2527.5|2526.7|350
1705888500000|2024-01-22 01:55:00|2529|2528.2|2528|2527.2|2530|2529.2|2528|2527.2|338
1705888800000|2024-01-22 02:00:00|2527.5|2526.7|2529|2528.2|2529.5|2528.7|2526.5|2525.7|643
1705889100000|2024-01-22 02:05:00|2529.2|2528.4|2529|2528.2|2531|2530.2|2528.5|2527.7|245
1705889400000|2024-01-22 02:10:00|2529.5|2528.7|2530.5|2529.7|2531|2530.2|2529.5|2528.7|206
1705889700000|2024-01-22 02:15:00|2530.7|2529.9|2533|2532.2|2533|2532.2|2530.5|2529.7|373
1705890000000|2024-01-22 02:20:00|2532.5|2531.7|2531|2530.2|2533|2532.2|2531|2530.2|358
1705890300000|2024-01-22 02:25:00|2531.5|2530.7|2532|2531.2|2533|2532.2|2531.5|2530.7|257
1705890600000|2024-01-22 02:30:00|2532.5|2531.7|2530|2529.2|2533|2532.2|2530|2529.2|215
1705890900000|2024-01-22 02:35:00|2530.5|2529.7|2530|2529.2|2531|2530.2|2529|2528.2|108
1705891200000|2024-01-22 02:40:00|2529.5|2528.7|2530|2529.2|2530.5|2529.7|2529|2528.2|123
1705891500000|2024-01-22 02:45:00|2529.5|2528.7|2531|2530.2|2531|2530.2|2529.5|2528.7|104
1705891800000|2024-01-22 02:50:00|2531.2|2530.4|2531|2530.2|2531.2|2530.4|2530|2529.2|75
1705892100000|2024-01-22 02:55:00|2530.5|2529.7|2529|2528.2|2530.5|2529.7|2528.5|2527.7|178
1705892400000|2024-01-22 03:00:00|2529.5|2528.7|2529.5|2528.7|2530|2529.2|2529.5|2528.7|116
1705892700000|2024-01-22 03:05:00|2529.2|2528.4|2529|2528.2|2529.5|2528.7|2529|2528.2|150
1705893000000|2024-01-22 03:10:00|2529.2|2528.4|2529|2528.2|2529.5|2528.7|2528.5|2527.7|82
1705893300000|2024-01-22 03:15:00|2529.2|2528.4|2531|2530.2|2531|2530.2|2529.2|2528.4|116
1705893600000|2024-01-22 03:20:00|2530.5|2529.7|2530|2529.2|2530.5|2529.7|2529.5|2528.7|74
1705893900000|2024-01-22 03:25:00|2529.7|2528.9|2531.5|2530.7|2532|2531.2|2529.7|2528.9|108
1705894200000|2024-01-22 03:30:00|2531.7|2530.9|2532.5|2531.7|2532.5|2531.7|2530.5|2529.7|401
1705894500000|2024-01-22 03:35:00|2532|2531.2|2533|2532.2|2533.5|2532.7|2531.5|2530.7|204
1705894800000|2024-01-22 03:40:00|2533.5|2532.7|2534.2|2533.4|2535|2534.2|2533.5|2532.7|169
1705895100000|2024-01-22 03:45:00|2534.5|2533.7|2536|2535.2|2536|2535.2|2533.5|2532.7|295
1705895400000|2024-01-22 03:50:00|2535.5|2534.7|2534|2533.2|2535.5|2534.7|2534|2533.2|162
1705895700000|2024-01-22 03:55:00|2533.5|2532.7|2534|2533.2|2534.5|2533.7|2532.5|2531.7|260
1705896000000|2024-01-22 04:00:00|2534.5|2533.7|2534|2533.2|2534.5|2533.7|2533|2532.2|100
1705896300000|2024-01-22 04:05:00|2534.5|2533.7|2534|2533.2|2534.7|2533.9|2534|2533.2|67
1705896600000|2024-01-22 04:10:00|2534.5|2533.7|2534|2533.2|2534.7|2533.9|2533.5|2532.7|128
1705896900000|2024-01-22 04:15:00|2534.2|2533.4|2536.5|2535.7|2536.5|2535.7|2534.2|2533.4|229
1705897200000|2024-01-22 04:20:00|2537|2536.2|2536|2535.2|2537|2536.2|2535.5|2534.7|232
1705897500000|2024-01-22 04:25:00|2535.5|2534.7|2538|2537.2|2538|2537.2|2535.5|2534.7|249
1705897800000|2024-01-22 04:30:00|2538.5|2537.7|2538|2537.2|2538.5|2537.7|2537.5|2536.7|205
1705898100000|2024-01-22 04:35:00|2537.5|2536.7|2535.7|2534.9|2537.5|2536.7|2535.5|2534.7|379
1705898400000|2024-01-22 04:40:00|2536|2535.2|2536|2535.2|2536.5|2535.7|2536|2535.2|94
1705898700000|2024-01-22 04:45:00|2536.5|2535.7|2536|2535.2|2536.5|2535.7|2536|2535.2|98
1705899000000|2024-01-22 04:50:00|2535.5|2534.7|2537.5|2536.7|2537.5|2536.7|2535.5|2534.7|165
1705899300000|2024-01-22 04:55:00|2538|2537.2|2538|2537.2|2538.5|2537.7|2538|2537.2|190
1705899600000|2024-01-22 05:00:00|2537.7|2536.9|2537.5|2536.7|2538.5|2537.7|2537|2536.2|253
1705899900000|2024-01-22 05:05:00|2537|2536.2|2538|2537.2|2538|2537.2|2536|2535.2|269
1705900200000|2024-01-22 05:10:00|2537.5|2536.7|2538|2537.2|2538.5|2537.7|2537|2536.2|177
1705900500000|2024-01-22 05:15:00|2538.5|2537.7|2538|2537.2|2538.5|2537.7|2538|2537.2|208
1705900800000|2024-01-22 05:20:00|2537.5|2536.7|2539.5|2538.7|2539.5|2538.7|2537.5|2536.7|324
1705901100000|2024-01-22 05:25:00|2539|2538.2|2540|2539.2|2540|2539.2|2538.5|2537.7|420
1705901400000|2024-01-22 05:30:00|2539.5|2538.7|2541.5|2540.7|2541.5|2540.7|2539.5|2538.7|448
1705901700000|2024-01-22 05:35:00|2541|2540.2|2543.5|2542.7|2543.5|2542.7|2541|2540.2|553
1705902000000|2024-01-22 05:40:00|2543.2|2542.4|2542.5|2541.7|2543.5|2542.7|2542|2541.2|280
1705902300000|2024-01-22 05:45:00|2543|2542.2|2543.2|2542.4|2544.2|2543.4|2542.5|2541.7|491
1705902600000|2024-01-22 05:50:00|2543.5|2542.7|2545|2544.2|2545.2|2544.4|2543.5|2542.7|555
1705902900000|2024-01-22 05:55:00|2545.2|2544.4|2546|2545.2|2546.5|2545.7|2543.5|2542.7|3183
1705903200000|2024-01-22 06:00:00|2546.5|2545.7|2549.5|2548.7|2549.5|2548.7|2544.5|2543.7|3136
1705903500000|2024-01-22 06:05:00|2549|2548.2|2547.1|2545.1|2549.5|2548.7|2546|2544.9|776
1705903800000|2024-01-22 06:10:00|2546.9|2544.9|2549.9|2547.9|2550.2|2548.2|2545.8|2543.8|0
1705904100000|2024-01-22 06:15:00|2549.5|2547.5|2549.9|2547.9|2550.7|2548.7|2549.5|2547.5|438
1705904400000|2024-01-22 06:20:00|2549.8|2547.8|2547.9|2545.9|2549.8|2547.8|2547.8|2545.8|0
1705904700000|2024-01-22 06:25:00|2547.8|2545.8|2547.6|2545.6|2548.1|2546.1|2547.1|2545.1|0
1705905000000|2024-01-22 06:30:00|2547.7|2545.7|2548.2|2546.2|2548.5|2546.5|2547.2|2545.2|0
1705905300000|2024-01-22 06:35:00|2548.4|2546.4|2548.4|2546.4|2548.5|2546.5|2548.1|2546.1|0
1705905600000|2024-01-22 06:40:00|2548.5|2546.5|2549|2547|2549.1|2547.1|2548.4|2546.4|0
1705905900000|2024-01-22 06:45:00|2549.1|2547.1|2549.2|2547.2|2549.4|2547.4|2549|2547|0
1705906200000|2024-01-22 06:50:00|2548.9|2546.9|2548.9|2546.9|2549|2547|2548.3|2546.3|0
1705906500000|2024-01-22 06:55:00|2548.8|2546.8|2549.4|2547.4|2549.5|2547.5|2548.4|2546.4|0
1705906800000|2024-01-22 07:00:00|2549.5|2547.5|2548.6|2546.6|2549.5|2547.5|2548.1|2546.1|0
1705907100000|2024-01-22 07:05:00|2548.8|2546.8|2547.9|2545.9|2549.1|2547.1|2547.5|2545.5|0
1705907400000|2024-01-22 07:10:00|2548|2546|2548.5|2546.5|2548.8|2546.8|2547.6|2545.6|0
1705907700000|2024-01-22 07:15:00|2548.7|2546.7|2549.1|2547.1|2549.6|2547.6|2548.1|2546.1|0
1705908000000|2024-01-22 07:20:00|2549|2547|2549.3|2547.3|2549.6|2547.6|2548.4|2546.4|0
1705908300000|2024-01-22 07:25:00|2549.2|2547.2|2549.6|2547.6|2549.9|2547.9|2548.8|2546.8|0
1705908600000|2024-01-22 07:30:00|2549.5|2547.5|2547.2|2546|2550.4|2549.2|2547.2|2546|164
1705908900000|2024-01-22 07:35:00|2547.4|2546.2|2547.7|2546.5|2548.2|2547|2547.2|2546|127
1705909200000|2024-01-22 07:40:00|2547.2|2546|2546.2|2545|2547.2|2546|2546.2|2545|56
1705909500000|2024-01-22 07:45:00|2545.7|2544.5|2545.4|2544.2|2546.2|2545|2545.2|2544|130
1705909800000|2024-01-22 07:50:00|2545.2|2544|2544.7|2543.5|2545.7|2544.5|2544.2|2543|186
1705910100000|2024-01-22 07:55:00|2544.9|2543.7|2544.2|2543|2545.2|2544|2543.7|2542.5|165
1705910400000|2024-01-22 08:00:00|2544.7|2543.5|2549.9|2548.7|2549.9|2548.7|2544.7|2543.5|103
1705910700000|2024-01-22 08:05:00|2550.2|2549|2548.4|2547.2|2550.2|2549|2547.7|2546.5|160
1705911000000|2024-01-22 08:10:00|2548.7|2547.5|2547.7|2546.5|2549.2|2548|2547.2|2546|185
1705911300000|2024-01-22 08:15:00|2548.2|2547|2549.2|2548|2550.2|2549|2548.2|2547|147
1705911600000|2024-01-22 08:20:00|2549.4|2548.2|2550.7|2549.5|2550.7|2549.5|2549.2|2548|137
1705911900000|2024-01-22 08:25:00|2550.4|2549.2|2550.7|2549.5|2550.7|2549.5|2548.7|2547.5|197
1705912200000|2024-01-22 08:30:00|2550.4|2549.2|2548.7|2547.5|2550.4|2549.2|2548.7|2547.5|114
1705912500000|2024-01-22 08:35:00|2549.2|2548|2551.4|2550.2|2551.7|2550.5|2549.2|2548|252
1705912800000|2024-01-22 08:40:00|2551.7|2550.5|2551.7|2550.5|2552.2|2551|2550.7|2549.5|169
1705913100000|2024-01-22 08:45:00|2551.4|2550.2|2552.7|2551.5|2552.7|2551.5|2551.2|2550|165
1705913400000|2024-01-22 08:50:00|2552.4|2551.2|2552.7|2551.5|2553.2|2552|2552.2|2551|196
1705913700000|2024-01-22 08:55:00|2552.2|2551|2552.7|2551.5|2553.7|2552.5|2552.2|2551|72
1705914000000|2024-01-22 09:00:00|2552.9|2551.7|2554.2|2553|2554.2|2553|2552.2|2551|145
1705914300000|2024-01-22 09:05:00|2553.7|2552.5|2553.2|2552|2554.2|2553|2552.7|2551.5|228
1705914600000|2024-01-22 09:10:00|2552.9|2551.7|2550.7|2549.5|2552.9|2551.7|2550.4|2549.2|62
1705914900000|2024-01-22 09:15:00|2551.2|2550|2551.7|2550.5|2551.7|2550.5|2550.7|2549.5|119
1705915200000|2024-01-22 09:20:00|2551.4|2550.2|2552.2|2551|2552.2|2551|2551.2|2550|89
1705915500000|2024-01-22 09:25:00|2552.7|2551.5|2550.2|2549|2552.7|2551.5|2550.2|2549|61
1705915800000|2024-01-22 09:30:00|2550.4|2549.2|2549.7|2548.5|2550.4|2549.2|2548.9|2547.7|182
1705916100000|2024-01-22 09:35:00|2550.2|2549|2550.2|2549|2550.2|2549|2549.7|2548.5|46
1705916400000|2024-01-22 09:40:00|2550.7|2549.5|2551.7|2550.5|2552.2|2551|2550.7|2549.5|42
1705916700000|2024-01-22 09:45:00|2552.2|2551|2550.7|2549.5|2552.2|2551|2550.2|2549|68
1705917000000|2024-01-22 09:50:00|2550.4|2549.2|2550.7|2549.5|2550.7|2549.5|2549.9|2548.7|22
1705917300000|2024-01-22 09:55:00|2550.2|2549|2550.2|2549|2550.7|2549.5|2550.2|2549|13
1705917600000|2024-01-22 10:00:00|2550.7|2549.5|2548.4|2547.2|2550.7|2549.5|2548.2|2547|58
1705917900000|2024-01-22 10:05:00|2548.2|2547|2548.2|2547|2548.7|2547.5|2547.7|2546.5|32
1705918200000|2024-01-22 10:10:00|2548.4|2547.2|2551.2|2550|2551.2|2550|2548.2|2547|26
1705918500000|2024-01-22 10:15:00|2550.9|2549.7|2550.9|2549.7|2551.2|2550|2550.7|2549.5|71
1705918800000|2024-01-22 10:20:00|2550.7|2549.5|2549.7|2548.5|2550.9|2549.7|2549.7|2548.5|29
1705919100000|2024-01-22 10:25:00|2549.2|2548|2548.7|2547.5|2549.2|2548|2548.7|2547.5|13
1705919400000|2024-01-22 10:30:00|2548.2|2547|2549.2|2548|2549.2|2548|2548.2|2547|40
1705919700000|2024-01-22 10:35:00|2548.9|2547.7|2548.2|2547|2549.2|2548|2548.2|2547|4
1705920000000|2024-01-22 10:40:00|2548.7|2547.5|2549.2|2548|2549.2|2548|2548.4|2547.2|42
1705920300000|2024-01-22 10:45:00|2549.4|2548.2|2549.7|2548.5|2549.7|2548.5|2549.2|2548|17
1705920600000|2024-01-22 10:50:00|2550.2|2549|2550.7|2549.5|2550.7|2549.5|2550.2|2549|33
1705920900000|2024-01-22 10:55:00|2550.4|2549.2|2549.7|2548.5|2550.4|2549.2|2549.7|2548.5|38
1705921200000|2024-01-22 11:00:00|2549.9|2548.7|2549.2|2548|2550.2|2549|2549.2|2548|15
1705921500000|2024-01-22 11:05:00|2549.4|2548.2|2549.7|2548.5|2549.7|2548.5|2549.4|2548.2|34
1705921800000|2024-01-22 11:10:00|2549.2|2548|2549.7|2548.5|2549.7|2548.5|2549.2|2548|35
1705922100000|2024-01-22 11:15:00|2549.4|2548.2|2549.7|2548.5|2550.4|2549.2|2549.4|2548.2|52
1705922400000|2024-01-22 11:20:00|2550.2|2549|2550.7|2549.5|2550.7|2549.5|2549.7|2548.5|32
1705922700000|2024-01-22 11:25:00|2550.2|2549|2550.2|2549|2550.7|2549.5|2550.2|2549|55
1705923000000|2024-01-22 11:30:00|2550.4|2549.2|2550.2|2549|2550.7|2549.5|2550.2|2549|25
1705923300000|2024-01-22 11:35:00|2550.4|2549.2|2551.2|2550|2551.2|2550|2550.2|2549|63
1705923600000|2024-01-22 11:40:00|||||||||139
1705923900000|2024-01-22 11:45:00|||||||||18
1705924200000|2024-01-22 11:50:00|2550.7|2549.5|2550.2|2549|2550.7|2549.5|2550.2|2549|87
1705924500000|2024-01-22 11:55:00|2550.4|2549.2|2548.2|2547|2550.7|2549.5|2548.2|2547|119
1705924800000|2024-01-22 12:00:00|2548.7|2547.5|2549.7|2548.5|2549.7|2548.5|2548.4|2547.2|53
1705925100000|2024-01-22 12:05:00|2549.9|2548.7|2549.2|2548|2550.2|2549|2549.2|2548|34
1705925400000|2024-01-22 12:10:00|2548.7|2547.5|2549.2|2548|2549.2|2548|2548.7|2547.5|15
1705925700000|2024-01-22 12:15:00|2548.7|2547.5|2547.7|2546.5|2549.2|2548|2547.7|2546.5|69
1705926000000|2024-01-22 12:20:00|2548.2|2547|2547.7|2546.5|2548.7|2547.5|2547.7|2546.5|77
1705926300000|2024-01-22 12:25:00|2547.4|2546.2|2548.2|2547|2548.2|2547|2547.4|2546.2|18
1705926600000|2024-01-22 12:30:00|2547.9|2546.7|2548.7|2547.5|2548.7|2547.5|2547.7|2546.5|8
1705926900000|2024-01-22 12:35:00|2549.2|2548|2547.2|2546|2549.2|2548|2547.2|2546|48
1705927200000|2024-01-22 12:40:00|2546.7|2545.5|2546.2|2545|2546.9|2545.7|2545.7|2544.5|17
1705927500000|2024-01-22 12:45:00|2545.9|2544.7|2546.7|2545.5|2546.7|2545.5|2545.7|2544.5|21
1705927800000|2024-01-22 12:50:00|2546.9|2545.7|2546.7|2545.5|2547.2|2546|2545.7|2544.5|109
1705928100000|2024-01-22 12:55:00|2546.2|2545|2546.7|2545.5|2547.2|2546|2546.2|2545|45
1705928400000|2024-01-22 13:00:00|2546.2|2545|2545.9|2544.7|2546.2|2545|2545.7|2544.5|27
1705928700000|2024-01-22 13:05:00|2545.7|2544.5|2546.7|2545.5|2547.2|2546|2545.7|2544.5|28
1705929000000|2024-01-22 13:10:00|2547.2|2546|2547.7|2546.5|2547.7|2546.5|2546.9|2545.7|33
1705929300000|2024-01-22 13:15:00|2547.2|2546|2547.2|2546|2547.7|2546.5|2546.7|2545.5|46
1705929600000|2024-01-22 13:20:00|2547.4|2546.2|2547.7|2546.5|2547.7|2546.5|2547.2|2546|82
1705929900000|2024-01-22 13:25:00|2547.4|2546.2|2547.9|2546.7|2548.2|2547|2547.2|2546|19
1705930200000|2024-01-22 13:30:00|2548.2|2547|2547.7|2546.5|2548.2|2547|2547.2|2546|41
1705930500000|2024-01-22 13:35:00|2547.4|2546.2|2545.7|2544.5|2547.7|2546.5|2545.7|2544.5|53
1705930800000|2024-01-22 13:40:00|2546.2|2545|2544.7|2543.5|2546.2|2545|2544.2|2543|29
1705931100000|2024-01-22 13:45:00|2544.4|2543.2|2544.2|2543|2544.7|2543.5|2543.7|2542.5|41
1705931400000|2024-01-22 13:50:00|2543.9|2542.7|2544.7|2543.5|2544.7|2543.5|2543.7|2542.5|28
1705931700000|2024-01-22 13:55:00|2545.2|2544|2545.7|2544.5|2546.2|2545|2544.7|2543.5|43
1705932000000|2024-01-22 14:00:00|2546.2|2545|2545.2|2544|2546.7|2545.5|2545.2|2544|53
1705932300000|2024-01-22 14:05:00|2544.7|2543.5|2546.2|2545|2546.7|2545.5|2544.7|2543.5|154
1705932600000|2024-01-22 14:10:00|2545.9|2544.7|2546.2|2545|2546.7|2545.5|2545.4|2544.2|100
1705932900000|2024-01-22 14:15:00|2546.4|2545.2|2546.9|2545.7|2546.9|2545.7|2545.7|2544.5|40
1705933200000|2024-01-22 14:20:00|2546.7|2545.5|2548.7|2547.5|2548.7|2547.5|2546.7|2545.5|36
1705933500000|2024-01-22 14:25:00|2549.2|2548|2548.4|2547.2|2549.2|2548|2548.2|2547|34
1705933800000|2024-01-22 14:30:00|2548.7|2547.5|2548.7|2547.5|2548.7|2547.5|2546.7|2545.5|124
1705934100000|2024-01-22 14:35:00|2548.4|2547.2|2550.2|2549|2550.2|2549|2548.2|2547|127
1705934400000|2024-01-22 14:40:00|2550.4|2549.2|2551.2|2550|2551.9|2550.7|2550.2|2549|111
1705934700000|2024-01-22 14:45:00|2550.7|2549.5|2552.7|2551.5|2553.2|2552|2550.7|2549.5|104
1705935000000|2024-01-22 14:50:00|2552.2|2551|2555.2|2554|2555.2|2554|2552.2|2551|119
1705935300000|2024-01-22 14:55:00|2554.7|2553.5|2557.2|2556|2557.2|2556|2554.4|2553.2|275
1705935600000|2024-01-22 15:00:00|2557.7|2556.5|2554.7|2553.5|2558.2|2557|2554.2|2553|295
1705935900000|2024-01-22 15:05:00|2554.9|2553.7|2556.7|2555.5|2556.7|2555.5|2554.7|2553.5|203
1705936200000|2024-01-22 15:10:00|2556.9|2555.7|2556.7|2555.5|2556.9|2555.7|2555.7|2554.5|70
1705936500000|2024-01-22 15:15:00|2556.9|2555.7|2556.7|2555.5|2557.7|2556.5|2556.7|2555.5|113
1705936800000|2024-01-22 15:20:00|2557.2|2556|2558.2|2557|2558.7|2557.5|2556.7|2555.5|130
1705937100000|2024-01-22 15:25:00|2558.7|2557.5|2557.7|2556.5|2559.2|2558|2557.2|2556|63
1705937400000|2024-01-22 15:30:00|2557.4|2556.2|2555.7|2554.5|2558.2|2557|2555.2|2554|191
1705937700000|2024-01-22 15:35:00|2555.4|2554.2|2556.2|2555|2556.2|2555|2554.2|2553|94
1705938000000|2024-01-22 15:40:00|2555.9|2554.7|2555.7|2554.5|2556.7|2555.5|2554.7|2553.5|109
1705938300000|2024-01-22 15:45:00|2555.4|2554.2|2553.2|2552|2555.4|2554.2|2553.2|2552|89
1705938600000|2024-01-22 15:50:00|2552.7|2551.5|2554.7|2553.5|2554.7|2553.5|2552.7|2551.5|122
1705938900000|2024-01-22 15:55:00|2554.9|2553.7|2554.2|2553|2555.2|2554|2553.7|2552.5|115
1705939200000|2024-01-22 16:00:00|2554.7|2553.5|2554.2|2553|2554.7|2553.5|2553.2|2552|179
1705939500000|2024-01-22 16:05:00|2553.7|2552.5|2555.7|2554.5|2555.7|2554.5|2553.7|2552.5|35
1705939800000|2024-01-22 16:10:00|2556.2|2555|2557.9|2556.7|2557.9|2556.7|2556.2|2555|200
1705940100000|2024-01-22 16:15:00|2557.7|2556.5|2558.2|2557|2558.2|2557|2557.2|2556|96
1705940400000|2024-01-22 16:20:00|2558.4|2557.2|2557.9|2556.7|2558.7|2557.5|2557.2|2556|96
1705940700000|2024-01-22 16:25:00|2557.7|2556.5|2558.7|2557.5|2558.7|2557.5|2557.7|2556.5|81
1705941000000|2024-01-22 16:30:00|2558.2|2557|2558.2|2557|2558.7|2557.5|2557.7|2556.5|98
1705941300000|2024-01-22 16:35:00|2557.7|2556.5|2557.7|2556.5|2558.7|2557.5|2557.7|2556.5|105
1705941600000|2024-01-22 16:40:00|2557.2|2556|2556.7|2555.5|2557.7|2556.5|2556.7|2555.5|56
1705941900000|2024-01-22 16:45:00|2557.2|2556|2558.2|2557|2558.2|2557|2557.2|2556|67
1705942200000|2024-01-22 16:50:00|2557.7|2556.5|2558.2|2557|2558.2|2557|2556.9|2555.7|44
1705942500000|2024-01-22 16:55:00|2557.9|2556.7|2558.7|2557.5|2559.2|2558|2557.7|2556.5|43
1705942800000|2024-01-22 17:00:00|2558.2|2557|2558.2|2557|2558.7|2557.5|2557.7|2556.5|29
1705943100000|2024-01-22 17:05:00|2558.7|2557.5|2557.2|2556|2558.7|2557.5|2556.7|2555.5|96
1705943400000|2024-01-22 17:10:00|2556.7|2555.5|2557.7|2556.5|2557.7|2556.5|2556.2|2555|84
1705943700000|2024-01-22 17:15:00|2557.2|2556|2557.7|2556.5|2558.2|2557|2556.7|2555.5|119
1705944000000|2024-01-22 17:20:00|2557.9|2556.7|2557.9|2556.7|2558.2|2557|2557.7|2556.5|27
1705944300000|2024-01-22 17:25:00|2557.7|2556.5|2558.2|2557|2558.2|2557|2557.7|2556.5|12
1705944600000|2024-01-22 17:30:00|2557.7|2556.5|2556.2|2555|2557.7|2556.5|2556.2|2555|11
1705944900000|2024-01-22 17:35:00|2555.7|2554.5|2557.2|2556|2557.2|2556|2555.7|2554.5|18
1705945200000|2024-01-22 17:40:00|2556.9|2555.7|2557.2|2556|2557.2|2556|2556.7|2555.5|33
1705945500000|2024-01-22 17:45:00|2556.7|2555.5|2557.7|2556.5|2557.7|2556.5|2556.7|2555.5|22
1705945800000|2024-01-22 17:50:00|2557.2|2556|2558.2|2557|2558.7|2557.5|2557.2|2556|49
1705946100000|2024-01-22 17:55:00|2558.4|2557.2|2558.2|2557|2558.7|2557.5|2557.9|2556.7|41
1705946400000|2024-01-22 18:00:00|2557.7|2556.5|2557.2|2556|2558.7|2557.5|2557.2|2556|44
1705946700000|2024-01-22 18:05:00|2556.9|2555.7|2557.7|2556.5|2558.2|2557|2556.7|2555.5|28
1705947000000|2024-01-22 18:10:00|2557.9|2556.7|2559.2|2558|2559.2|2558|2557.7|2556.5|58
1705947300000|2024-01-22 18:15:00|2559.7|2558.5|2558.2|2557|2559.7|2558.5|2558.2|2557|26
1705947600000|2024-01-22 18:20:00|2557.7|2556.5|2557.2|2556|2558.2|2557|2557.2|2556|23
1705947900000|2024-01-22 18:25:00|2556.9|2555.7|2553.7|2552.5|2557.2|2556|2553.7|2552.5|210
1705948200000|2024-01-22 18:30:00|2553.9|2552.7|2554.7|2553.5|2554.7|2553.5|2553.2|2552|193
1705948500000|2024-01-22 18:35:00|2554.9|2553.7|2556.7|2555.5|2556.7|2555.5|2554.7|2553.5|26
1705948800000|2024-01-22 18:40:00|2556.4|2555.2|2555.7|2554.5|2556.7|2555.5|2555.7|2554.5|18
1705949100000|2024-01-22 18:45:00|2556.2|2555|2556.2|2555|2556.7|2555.5|2555.2|2554|31
1705949400000|2024-01-22 18:50:00|2556.4|2555.2|2556.9|2555.7|2557.2|2556|2556.2|2555|34
1705949700000|2024-01-22 18:55:00|2556.7|2555.5|2556.7|2555.5|2557.2|2556|2556.7|2555.5|17
1705950000000|2024-01-22 19:00:00|2556.9|2555.7|2557.2|2556|2557.7|2556.5|2556.7|2555.5|27
1705950300000|2024-01-22 19:05:00|2557.4|2556.2|2557.2|2556|2557.7|2556.5|2557.2|2556|16
1705950600000|2024-01-22 19:10:00|2556.7|2555.5|2555.7|2554.5|2556.7|2555.5|2555.7|2554.5|38
1705950900000|2024-01-22 19:15:00|2555.2|2554|2554.2|2553|2555.9|2554.7|2554.2|2553|12
1705951200000|2024-01-22 19:20:00|2553.9|2552.7|2554.2|2553|2554.7|2553.5|2553.2|2552|48
1705951500000|2024-01-22 19:25:00|2553.7|2552.5|2553.2|2552|2554.2|2553|2553.2|2552|14
1705951800000|2024-01-22 19:30:00|2553.4|2552.2|2552.7|2551.5|2554.2|2553|2552.7|2551.5|49
1705952100000|2024-01-22 19:35:00|2552.9|2551.7|2553.2|2552|2553.7|2552.5|2552.4|2551.2|12
1705952400000|2024-01-22 19:40:00|2552.7|2551.5|2553.4|2552.2|2553.7|2552.5|2552.7|2551.5|21
1705952700000|2024-01-22 19:45:00|2553.2|2552|2553.4|2552.2|2553.7|2552.5|2553.2|2552|21
1705953000000|2024-01-22 19:50:00|2553.2|2552|2553.2|2552|2553.7|2552.5|2553.2|2552|11
1705953300000|2024-01-22 19:55:00|2553.7|2552.5|2553.4|2552.2|2553.7|2552.5|2552.7|2551.5|35
1705953600000|2024-01-22 20:00:00|2553.2|2552|2552.2|2551|2553.7|2552.5|2551.7|2550.5|22
1705953900000|2024-01-22 20:05:00|2552.4|2551.2|2552.7|2551.5|2553.2|2552|2551.7|2550.5|32
1705954200000|2024-01-22 20:10:00|2552.9|2551.7|2553.7|2552.5|2554.2|2553|2552.7|2551.5|39
1705954500000|2024-01-22 20:15:00|2553.9|2552.7|2554.2|2553|2554.4|2553.2|2553.7|2552.5|40
1705954800000|2024-01-22 20:20:00|2553.9|2552.7|2554.2|2553|2554.4|2553.2|2553.7|2552.5|57
1705955100000|2024-01-22 20:25:00|2554.4|2553.2|2555.7|2554.5|2555.7|2554.5|2554.2|2553|58
1705955400000|2024-01-22 20:30:00|2555.4|2554.2|2556.2|2555|2556.2|2555|2555.4|2554.2|50
1705955700000|2024-01-22 20:35:00|2556.7|2555.5|2556.7|2555.5|2556.9|2555.7|2556.2|2555|106
1705956000000|2024-01-22 20:40:00|2556.4|2555.2|2556.7|2555.5|2556.7|2555.5|2555.7|2554.5|106
1705956300000|2024-01-22 20:45:00|2556.2|2555|2556.7|2555.5|2556.7|2555.5|2556.2|2555|214
1705956600000|2024-01-22 20:50:00|2556.9|2555.7|2555.6|2553.6|2557.2|2556|2555.6|2553.6|249
1705956900000|2024-01-22 20:55:00|2555.5|2553.5|2555.9|2553.9|2557|2555|2555.4|2553.4|0
1705957200000|2024-01-22 21:00:00|2556|2554|2555.9|2553.9|2556.5|2554.5|2555.8|2553.8|8
1705957500000|2024-01-22 21:05:00|2556.1|2554.1|2556.2|2554.2|2556.2|2554.2|2556|2554|0
1705957800000|2024-01-22 21:10:00|2556.1|2554.1|2556.4|2554.4|2556.4|2554.4|2556|2554|0
1705958100000|2024-01-22 21:15:00|2556.6|2554.6|2556.8|2554.8|2556.8|2554.8|2556.5|2554.5|0
1705958400000|2024-01-22 21:20:00|2556.6|2554.6|2556.6|2554.6|2556.6|2554.6|2556.5|2554.5|0
1705959000000|2024-01-22 21:30:00|2556.3|2554.3|2556.3|2554.3|2556.4|2554.4|2556.3|2554.3|0
1705959300000|2024-01-22 21:35:00|2556.4|2554.4|2556.9|2554.9|2556.9|2554.9|2556.4|2554.4|0
1705959600000|2024-01-22 21:40:00|2557|2555|2557.4|2555.4|2557.4|2555.4|2557|2555|0
1705959900000|2024-01-22 21:45:00|2557.3|2555.3|2557.5|2555.5|2557.5|2555.5|2557.1|2555.1|0
1705960200000|2024-01-22 21:50:00|2557.6|2555.6|2557.7|2555.7|2557.7|2555.7|2557.6|2555.6|0
1705960500000|2024-01-22 21:55:00|2557.6|2555.6|2558|2556|2558.1|2556.1|2557.5|2555.5|0
1705960800000|2024-01-22 22:00:00|2557.9|2555.9|2558|2556|2558|2556|2557.9|2555.9|0
1705961100000|2024-01-22 22:05:00|2558.1|2556.1|2558.1|2556.1|2558.1|2556.1|2558.1|2556.1|0
1705961400000|2024-01-22 22:10:00|2558|2556|2557.8|2555.8|2558|2556|2557.8|2555.8|0
1705961700000|2024-01-22 22:15:00|2557.9|2555.9|2557.8|2555.8|2557.9|2555.9|2557.8|2555.8|0
1705962000000|2024-01-22 22:20:00|2557.9|2555.9|2557.9|2555.9|2557.9|2555.9|2557.9|2555.9|0
1705962300000|2024-01-22 22:25:00|2557.8|2555.8|2557.8|2555.8|2557.8|2555.8|2557.8|2555.8|0
1705963800000|2024-01-22 22:50:00|2557.9|2555.9|2557.8|2555.8|2557.9|2555.9|2557.8|2555.8|0
1705964400000|2024-01-22 23:00:00|2557.7|2555.7|2556.9|2554.9|2557.8|2555.8|2556.6|2554.6|0
1705964700000|2024-01-22 23:05:00|2556.8|2554.8|2557|2555|2557|2555|2556.6|2554.6|0
1705965000000|2024-01-22 23:10:00|2557.1|2555.1|2557.2|2555.2|2557.2|2555.2|2556.8|2554.8|0
1705965300000|2024-01-22 23:15:00|2557.3|2555.3|2558|2556|2558|2556|2557.1|2555.1|0
1705965600000|2024-01-22 23:20:00|2558.1|2556.1|2557.6|2555.6|2558.1|2556.1|2557.6|2555.6|0
1705965900000|2024-01-22 23:25:00|2557.5|2555.5|2557.7|2555.7|2557.7|2555.7|2557.1|2555.1|0
1705966200000|2024-01-22 23:30:00|2557.8|2555.8|2558.8|2556.8|2559.1|2557.1|2557.6|2555.6|0
1705966500000|2024-01-22 23:35:00|2558.7|2556.7|2557.2|2555.2|2558.7|2556.7|2557.2|2555.2|0
1705966800000|2024-01-22 23:40:00|2557.3|2555.3|2556.3|2554.3|2557.6|2555.6|2556.2|2554.2|0
1705967100000|2024-01-22 23:45:00|2556.2|2554.2|2551.7|2550.5|2556.5|2554.5|2550.4|2549.2|651
1705967400000|2024-01-22 23:50:00|2552.2|2551|2552.2|2551|2552.7|2551.5|2550.7|2549.5|298
1705967700000|2024-01-22 23:55:00|2552.7|2551.5|2550.7|2549.5|2553.2|2552|2550.2|2549|235
1705968000000|2024-01-23 00:00:00|2550.5|2549.7|2564|2563.2|2565|2564.2|2550.5|2549.7|3221
1705968300000|2024-01-23 00:05:00|2564.5|2563.7|2564.5|2563.7|2565.5|2564.7|2562.2|2561.4|1202
1705968600000|2024-01-23 00:10:00|2565|2564.2|2559.5|2558.7|2567.5|2566.7|2559.5|2558.7|1040
1705968900000|2024-01-23 00:15:00|2559|2558.2|2557|2556.2|2559|2558.2|2555.5|2554.7|1031
1705969200000|2024-01-23 00:20:00|2556.7|2555.9|2556|2555.2|2558.5|2557.7|2555.5|2554.7|575
1705969500000|2024-01-23 00:25:00|2556.5|2555.7|2554.5|2553.7|2556.5|2555.7|2553|2552.2|626
1705969800000|2024-01-23 00:30:00|2555|2554.2|2559|2558.2|2559|2558.2|2555|2554.2|621
1705970100000|2024-01-23 00:35:00|2559.5|2558.7|2558.5|2557.7|2561|2560.2|2557.7|2556.9|671
1705970400000|2024-01-23 00:40:00|2559|2558.2|2562.5|2561.7|2562.5|2561.7|2559|2558.2|441
1705970700000|2024-01-23 00:45:00|2563|2562.2|2561|2560.2|2563|2562.2|2560.5|2559.7|412
1705971000000|2024-01-23 00:50:00|2561.5|2560.7|2560|2559.2|2562|2561.2|2559.5|2558.7|413
1705971300000|2024-01-23 00:55:00|2560.5|2559.7|2557.5|2556.7|2560.5|2559.7|2557.5|2556.7|325
1705971600000|2024-01-23 01:00:00|2557|2556.2|2554|2553.2|2557|2556.2|2553|2552.2|759
1705971900000|2024-01-23 01:05:00|2554.5|2553.7|2556|2555.2|2556.5|2555.7|2554|2553.2|368
1705972200000|2024-01-23 01:10:00|2556.2|2555.4|2557|2556.2|2558.5|2557.7|2556.2|2555.4|313
1705972500000|2024-01-23 01:15:00|2557.5|2556.7|2558.5|2557.7|2559|2558.2|2556.5|2555.7|641
1705972800000|2024-01-23 01:20:00|2558|2557.2|2560|2559.2|2560|2559.2|2558|2557.2|307
1705973100000|2024-01-23 01:25:00|2559.5|2558.7|2558.5|2557.7|2559.5|2558.7|2557.5|2556.7|299
1705973400000|2024-01-23 01:30:00|2559|2558.2|2556.2|2555.4|2559|2558.2|2553.7|2552.9|922
1705973700000|2024-01-23 01:35:00|2556.5|2555.7|2555|2554.2|2557.5|2556.7|2555|2554.2|332
1705974000000|2024-01-23 01:40:00|2555.5|2554.7|2553.5|2552.7|2557.2|2556.4|2553.5|2552.7|378
1705974300000|2024-01-23 01:45:00|2553.7|2552.9|2555.5|2554.7|2555.5|2554.7|2553.5|2552.7|414
1705974600000|2024-01-23 01:50:00|2555|2554.2|2558|2557.2|2558|2557.2|2555|2554.2|205
1705974900000|2024-01-23 01:55:00|2557.5|2556.7|2561|2560.2|2561|2560.2|2557|2556.2|786
1705975200000|2024-01-23 02:00:00|2560.5|2559.7|2559.5|2558.7|2560.5|2559.7|2557.5|2556.7|380
1705975500000|2024-01-23 02:05:00|2559|2558.2|2560.5|2559.7|2561|2560.2|2559|2558.2|361
1705975800000|2024-01-23 02:10:00|2560|2559.2|2560.5|2559.7|2562|2561.2|2560|2559.2|217
1705976100000|2024-01-23 02:15:00|2561|2560.2|2560.5|2559.7|2561.7|2560.9|2560|2559.2|229
1705976400000|2024-01-23 02:20:00|2560.2|2559.4|2561|2560.2|2562|2561.2|2560|2559.2|206
1705976700000|2024-01-23 02:25:00|2561.2|2560.4|2562.5|2561.7|2562.7|2561.9|2561.2|2560.4|385
1705977000000|2024-01-23 02:30:00|2563.5|2562.7|2562|2561.2|2564.5|2563.7|2561|2560.2|231
1705977300000|2024-01-23 02:35:00|2561.5|2560.7|2559|2558.2|2562|2561.2|2558.5|2557.7|116
1705977600000|2024-01-23 02:40:00|2559.5|2558.7|2560.5|2559.7|2560.5|2559.7|2559.5|2558.7|34
1705977900000|2024-01-23 02:45:00|2560.7|2559.9|2560.5|2559.7|2561|2560.2|2559.5|2558.7|79
1705978200000|2024-01-23 02:50:00|2560.7|2559.9|2561.5|2560.7|2562|2561.2|2560.5|2559.7|72
1705978500000|2024-01-23 02:55:00|2562|2561.2|2560.7|2559.9|2562|2561.2|2560.7|2559.9|53
1705978800000|2024-01-23 03:00:00|2561.5|2560.7|2559.5|2558.7|2562|2561.2|2559.2|2558.4|82
1705979100000|2024-01-23 03:05:00|2559.2|2558.4|2559.7|2558.9|2564.7|2563.9|2557.5|2556.7|341
1705979400000|2024-01-23 03:10:00|2560.7|2559.9|2560.5|2559.7|2563.7|2562.9|2560|2559.2|359
1705979700000|2024-01-23 03:15:00|2561|2560.2|2561.5|2560.7|2562.5|2561.7|2560|2559.2|243
1705980000000|2024-01-23 03:20:00|2561.7|2560.9|2564|2563.2|2564.5|2563.7|2561.7|2560.9|196
1705980300000|2024-01-23 03:25:00|2563.5|2562.7|2565|2564.2|2565.2|2564.4|2563|2562.2|231
1705980600000|2024-01-23 03:30:00|2564.5|2563.7|2560.7|2559.9|2565.2|2564.4|2560.5|2559.7|947
1705980900000|2024-01-23 03:35:00|2560.5|2559.7|2555|2554.2|2562.5|2561.7|2554.5|2553.7|862
1705981200000|2024-01-23 03:40:00|2554.7|2553.9|2552.2|2551.4|2555|2554.2|2546|2545.2|1915
1705981500000|2024-01-23 03:45:00|2552.5|2551.7|2548.5|2547.7|2556|2555.2|2548.5|2547.7|1028
1705981800000|2024-01-23 03:50:00|2548.2|2547.4|2541|2540.2|2549|2548.2|2540.5|2539.7|1219
1705982100000|2024-01-23 03:55:00|2541.5|2540.7|2538|2537.2|2542.5|2541.7|2534|2533.2|1798
1705982400000|2024-01-23 04:00:00|2537.5|2536.7|2544|2543.2|2544|2543.2|2537.5|2536.7|835
1705982700000|2024-01-23 04:05:00|2544.5|2543.7|2541.5|2540.7|2544.5|2543.7|2540|2539.2|530
1705983000000|2024-01-23 04:10:00|2542|2541.2|2544.7|2543.9|2547|2546.2|2542|2541.2|646
1705983300000|2024-01-23 04:15:00|2545|2544.2|2546|2545.2|2546|2545.2|2542.5|2541.7|460
1705983600000|2024-01-23 04:20:00|2545.5|2544.7|2548.5|2547.7|2549|2548.2|2545.5|2544.7|555
1705983900000|2024-01-23 04:25:00|2548.7|2547.9|2552|2551.2|2552.5|2551.7|2548.5|2547.7|521
1705984200000|2024-01-23 04:30:00|2552.2|2551.4|2550|2549.2|2552.2|2551.4|2549.5|2548.7|724
1705984500000|2024-01-23 04:35:00|2550.2|2549.4|2550.5|2549.7|2551|2550.2|2548.5|2547.7|531
1705984800000|2024-01-23 04:40:00|2550|2549.2|2550|2549.2|2551|2550.2|2549.7|2548.9|351
1705985100000|2024-01-23 04:45:00|2549.5|2548.7|2551|2550.2|2551|2550.2|2549.5|2548.7|551
1705985400000|2024-01-23 04:50:00|2550.7|2549.9|2547.5|2546.7|2551|2550.2|2547|2546.2|476
1705985700000|2024-01-23 04:55:00|2548|2547.2|2548.5|2547.7|2549|2548.2|2545.5|2544.7|417
1705986000000|2024-01-23 05:00:00|2548|2547.2|2547.5|2546.7|2549.5|2548.7|2547|2546.2|639
1705986300000|2024-01-23 05:05:00|2547|2546.2|2548.5|2547.7|2548.5|2547.7|2547|2546.2|484
1705986600000|2024-01-23 05:10:00|2548|2547.2|2547.5|2546.7|2549.5|2548.7|2546.2|2545.4|871
1705986900000|2024-01-23 05:15:00|2548.5|2547.7|2542|2541.2|2549|2548.2|2540|2539.2|1298
1705987200000|2024-01-23 05:20:00|2541.5|2540.7|2542|2541.2|2544|2543.2|2540.2|2539.4|1219
1705987500000|2024-01-23 05:25:00|2541|2540.2|2541|2540.2|2541|2540.2|2537.5|2536.7|945
1705987800000|2024-01-23 05:30:00|2540.7|2539.9|2541|2540.2|2542|2541.2|2539.2|2538.4|728
1705988100000|2024-01-23 05:35:00|2540.7|2539.9|2539|2538.2|2544|2543.2|2539|2538.2|771
1705988400000|2024-01-23 05:40:00|2538.5|2537.7|2540.5|2539.7|2541.5|2540.7|2537.7|2536.9|802
1705988700000|2024-01-23 05:45:00|2541|2540.2|2540|2539.2|2541.5|2540.7|2539.5|2538.7|669
1705989000000|2024-01-23 05:50:00|2540.5|2539.7|2542|2541.2|2542.5|2541.7|2540|2539.2|819
1705989300000|2024-01-23 05:55:00|2542.5|2541.7|2542|2541.2|2542.5|2541.7|2540|2539.2|3061
1705989600000|2024-01-23 06:00:00|2542.5|2541.7|2544|2543.2|2544.5|2543.7|2541|2540.2|2726
1705989900000|2024-01-23 06:05:00|2543.7|2542.9|2543.3|2541.3|2544|2543.2|2541|2540.2|1035
1705990200000|2024-01-23 06:10:00|2543.4|2541.4|2543.3|2541.3|2544.7|2542.7|2542.8|2540.8|0
1705990500000|2024-01-23 06:15:00|2543.4|2541.4|2543.2|2541.2|2543.9|2541.9|2543.1|2541.1|398
1705990800000|2024-01-23 06:20:00|2543|2541|2542.9|2540.9|2543.6|2541.6|2542.2|2540.2|0
1705991100000|2024-01-23 06:25:00|2542.8|2540.8|2542.7|2540.7|2543.1|2541.1|2542.6|2540.6|0
1705991400000|2024-01-23 06:30:00|2542.6|2540.6|2542.3|2540.3|2542.6|2540.6|2542|2540|0
1705991700000|2024-01-23 06:35:00|2542.5|2540.5|2541.3|2539.3|2542.8|2540.8|2540.8|2538.8|0
1705992000000|2024-01-23 06:40:00|2541.2|2539.2|2539.1|2537.1|2542.3|2540.3|2536.1|2534.1|0
1705992300000|2024-01-23 06:45:00|2539.2|2537.2|2539|2537|2539.8|2537.8|2537.9|2535.9|0
1705992600000|2024-01-23 06:50:00|2539.1|2537.1|2536.3|2534.3|2539.1|2537.1|2536.1|2534.1|0
1705992900000|2024-01-23 06:55:00|2536.4|2534.4|2534.4|2532.4|2537.5|2535.5|2532.7|2530.7|0
1705993200000|2024-01-23 07:00:00|2534.5|2532.5|2535.6|2533.6|2536.4|2534.4|2533.1|2531.1|0
1705993500000|2024-01-23 07:05:00|2535.8|2533.8|2536.7|2534.7|2537.8|2535.8|2535.3|2533.3|0
1705993800000|2024-01-23 07:10:00|2536.8|2534.8|2536.5|2534.5|2537|2535|2535.6|2533.6|0
1705994100000|2024-01-23 07:15:00|2536.4|2534.4|2537.1|2535.1|2538.5|2536.5|2535.4|2533.4|0
1705994400000|2024-01-23 07:20:00|2537.3|2535.3|2536.8|2534.8|2537.6|2535.6|2536.6|2534.6|0
1705994700000|2024-01-23 07:25:00|2536.7|2534.7|2537.1|2535.1|2537.6|2535.6|2535.7|2533.7|0
1705995000000|2024-01-23 07:30:00|2537|2535|2536.2|2535|2539.7|2538.5|2535.9|2534.7|866
1705995300000|2024-01-23 07:35:00|2536.7|2535.5|2538.2|2537|2538.2|2537|2536.2|2535|406
1705995600000|2024-01-23 07:40:00|2538.7|2537.5|2536.7|2535.5|2540.2|2539|2535.7|2534.5|392
1705995900000|2024-01-23 07:45:00|2536.4|2535.2|2536.4|2535.2|2537.2|2536|2535.7|2534.5|90
1705996200000|2024-01-23 07:50:00|2536.7|2535.5|2534.2|2533|2536.7|2535.5|2534.2|2533|115
1705996500000|2024-01-23 07:55:00|2534.7|2533.5|2536.2|2535|2536.2|2535|2533.7|2532.5|203
1705996800000|2024-01-23 08:00:00|2535.7|2534.5|2536.7|2535.5|2537.9|2536.7|2535.7|2534.5|202
1705997100000|2024-01-23 08:05:00|2536.9|2535.7|2532.9|2531.7|2537.4|2536.2|2532.7|2531.5|365
1705997400000|2024-01-23 08:10:00|2533.2|2532|2530.7|2529.5|2533.7|2532.5|2530.7|2529.5|147
1705997700000|2024-01-23 08:15:00|2530.2|2529|2524.7|2523.5|2530.4|2529.2|2524.2|2523|470
1705998000000|2024-01-23 08:20:00|2525.2|2524|2522.7|2521.5|2525.2|2524|2522.2|2521|279
1705998300000|2024-01-23 08:25:00|2523.2|2522|2522.2|2521|2523.7|2522.5|2521.9|2520.7|324
1705998600000|2024-01-23 08:30:00|2521.9|2520.7|2519.7|2518.5|2522.2|2521|2519.7|2518.5|266
1705998900000|2024-01-23 08:35:00|2519.4|2518.2|2515.9|2514.7|2519.7|2518.5|2515.2|2514|332
1705999200000|2024-01-23 08:40:00|2515.7|2514.5|2517.2|2516|2518.7|2517.5|2513.7|2512.5|213
1705999500000|2024-01-23 08:45:00|2517.7|2516.5|2516.2|2515|2517.7|2516.5|2514.2|2513|472
1705999800000|2024-01-23 08:50:00|2515.9|2514.7|2515.2|2514|2516.7|2515.5|2514.2|2513|177
1706000100000|2024-01-23 08:55:00|2515.7|2514.5|2515.7|2514.5|2517.2|2516|2514.7|2513.5|166
1706000400000|2024-01-23 09:00:00|2516.2|2515|2517.2|2516|2519.2|2518|2516.2|2515|152
1706000700000|2024-01-23 09:05:00|2517.4|2516.2|2518.2|2517|2518.7|2517.5|2517.2|2516|180
1706001000000|2024-01-23 09:10:00|2517.9|2516.7|2519.7|2518.5|2519.7|2518.5|2517.7|2516.5|92
1706001300000|2024-01-23 09:15:00|2519.2|2518|2521.7|2520.5|2522.7|2521.5|2518.7|2517.5|128
1706001600000|2024-01-23 09:20:00|2521.9|2520.7|2520.2|2519|2521.9|2520.7|2519.4|2518.2|39
1706001900000|2024-01-23 09:25:00|2520.7|2519.5|2518.7|2517.5|2520.7|2519.5|2518.7|2517.5|57
1706002200000|2024-01-23 09:30:00|2519.2|2518|2517.7|2516.5|2519.7|2518.5|2517.7|2516.5|78
1706002500000|2024-01-23 09:35:00|2518.2|2517|2519.2|2518|2519.2|2518|2517.7|2516.5|106
1706002800000|2024-01-23 09:40:00|2518.9|2517.7|2520.2|2519|2520.2|2519|2518.4|2517.2|172
1706003100000|2024-01-23 09:45:00|2519.9|2518.7|2521.2|2520|2521.7|2520.5|2519.7|2518.5|100
1706003400000|2024-01-23 09:50:00|2521.4|2520.2|2520.2|2519|2521.7|2520.5|2519.2|2518|112
1706003700000|2024-01-23 09:55:00|2520.4|2519.2|2521.7|2520.5|2521.7|2520.5|2520.2|2519|51
1706004000000|2024-01-23 10:00:00|2521.4|2520.2|2522.7|2521.5|2522.9|2521.7|2520.9|2519.7|84
1706004300000|2024-01-23 10:05:00|2523.2|2522|2523.2|2522|2524.2|2523|2522.7|2521.5|111
1706004600000|2024-01-23 10:10:00|2522.7|2521.5|2522.2|2521|2522.7|2521.5|2521.7|2520.5|88
1706004900000|2024-01-23 10:15:00|2521.7|2520.5|2524.7|2523.5|2524.7|2523.5|2521.7|2520.5|109
1706005200000|2024-01-23 10:20:00|2524.9|2523.7|2524.2|2523|2524.9|2523.7|2523.9|2522.7|70
1706005500000|2024-01-23 10:25:00|2524.4|2523.2|2524.2|2523|2524.9|2523.7|2523.9|2522.7|22
1706005800000|2024-01-23 10:30:00|2523.9|2522.7|2522.2|2521|2524.2|2523|2522.2|2521|87
1706006100000|2024-01-23 10:35:00|2521.9|2520.7|2522.2|2521|2522.2|2521|2521.7|2520.5|87
1706006400000|2024-01-23 10:40:00|2522.4|2521.2|2524.7|2523.5|2524.7|2523.5|2522.2|2521|71
1706006700000|2024-01-23 10:45:00|2525.2|2524|2524.2|2523|2525.4|2524.2|2523.2|2522|46
1706007000000|2024-01-23 10:50:00|2523.9|2522.7|2523.2|2522|2524.2|2523|2523.2|2522|13
1706007300000|2024-01-23 10:55:00|2522.9|2521.7|2523.7|2522.5|2523.7|2522.5|2522.7|2521.5|19
1706007600000|2024-01-23 11:00:00|2523.9|2522.7|2524.2|2523|2524.7|2523.5|2523.9|2522.7|11
1706007900000|2024-01-23 11:05:00|2524.4|2523.2|2525.2|2524|2525.9|2524.7|2524.4|2523.2|57
1706008200000|2024-01-23 11:10:00|2524.7|2523.5|2524.7|2523.5|2525.2|2524|2524.2|2523|16
1706008500000|2024-01-23 11:15:00|2524.2|2523|2524.7|2523.5|2525.7|2524.5|2524.2|2523|94
1706008800000|2024-01-23 11:20:00|2525.2|2524|2525.2|2524|2525.2|2524|2524.4|2523.2|14
1706009100000|2024-01-23 11:25:00|2524.9|2523.7|2526.7|2525.5|2527.2|2526|2524.9|2523.7|89
1706009400000|2024-01-23 11:30:00|2527.2|2526|2525.2|2524|2527.2|2526|2524.7|2523.5|60
1706009700000|2024-01-23 11:35:00|2525.4|2524.2|2526.2|2525|2526.2|2525|2525.2|2524|8
1706010000000|2024-01-23 11:40:00|2525.7|2524.5|2526.7|2525.5|2526.7|2525.5|2525.7|2524.5|25
1706010300000|2024-01-23 11:45:00|2526.9|2525.7|2526.2|2525|2527.2|2526|2525.7|2524.5|26
1706010600000|2024-01-23 11:50:00|2526.7|2525.5|2525.2|2524|2526.7|2525.5|2525.2|2524|83
1706010900000|2024-01-23 11:55:00|2524.7|2523.5|2525.2|2524|2525.7|2524.5|2524.7|2523.5|171
1706011200000|2024-01-23 12:00:00|2525.4|2524.2|2526.9|2525.7|2527.4|2526.2|2525.2|2524|103
1706011500000|2024-01-23 12:05:00|2526.7|2525.5|2527.7|2526.5|2527.7|2526.5|2526.7|2525.5|7
1706011800000|2024-01-23 12:10:00|2527.9|2526.7|2528.7|2527.5|2529.7|2528.5|2527.9|2526.7|182
1706012100000|2024-01-23 12:15:00|2528.4|2527.2|2527.2|2526|2528.7|2527.5|2526.7|2525.5|34
1706012400000|2024-01-23 12:20:00|2527.4|2526.2|2527.4|2526.2|2527.9|2526.7|2527.2|2526|10
1706012700000|2024-01-23 12:25:00|2527.7|2526.5|2528.7|2527.5|2528.7|2527.5|2527.4|2526.2|6
1706013000000|2024-01-23 12:30:00|2528.9|2527.7|2529.7|2528.5|2530.2|2529|2528.7|2527.5|62
1706013300000|2024-01-23 12:35:00|2529.9|2528.7|2530.2|2529|2530.7|2529.5|2529.7|2528.5|45
1706013600000|2024-01-23 12:40:00|2529.9|2528.7|2527.2|2526|2530.2|2529|2527.2|2526|80
1706013900000|2024-01-23 12:45:00|2526.9|2525.7|2526.2|2525|2526.9|2525.7|2525.7|2524.5|27
1706014200000|2024-01-23 12:50:00|2525.9|2524.7|2525.7|2524.5|2526.2|2525|2525.7|2524.5|103
1706014500000|2024-01-23 12:55:00|2525.9|2524.7|2527.7|2526.5|2528.2|2527|2525.7|2524.5|64
1706014800000|2024-01-23 13:00:00|2527.4|2526.2|2527.7|2526.5|2528.2|2527|2527.2|2526|49
1706015100000|2024-01-23 13:05:00|2527.2|2526|2528.2|2527|2529.2|2528|2527.2|2526|116
1706015400000|2024-01-23 13:10:00|2527.7|2526.5|2526.7|2525.5|2527.7|2526.5|2526.7|2525.5|119
1706015700000|2024-01-23 13:15:00|2526.2|2525|2526.7|2525.5|2526.7|2525.5|2526.2|2525|97
1706016000000|2024-01-23 13:20:00|2526.4|2525.2|2528.2|2527|2528.2|2527|2526.2|2525|57
1706016300000|2024-01-23 13:25:00|2527.9|2526.7|2528.7|2527.5|2528.7|2527.5|2527.2|2526|29
1706016600000|2024-01-23 13:30:00|2528.4|2527.2|2528.7|2527.5|2529.2|2528|2528.2|2527|71
1706016900000|2024-01-23 13:35:00|2528.2|2527|2529.7|2528.5|2529.7|2528.5|2528.2|2527|30
1706017200000|2024-01-23 13:40:00|2529.4|2528.2|2530.7|2529.5|2530.7|2529.5|2529.4|2528.2|26
1706017500000|2024-01-23 13:45:00|2530.4|2529.2|2529.7|2528.5|2530.7|2529.5|2529.2|2528|11
1706017800000|2024-01-23 13:50:00|2529.2|2528|2530.2|2529|2530.4|2529.2|2529.2|2528|39
1706018100000|2024-01-23 13:55:00|2530.4|2529.2|2530.2|2529|2530.7|2529.5|2529.7|2528.5|20
1706018400000|2024-01-23 14:00:00|2530.7|2529.5|2530.9|2529.7|2531.2|2530|2530.2|2529|69
1706018700000|2024-01-23 14:05:00|2530.7|2529.5|2529.2|2528|2531.2|2530|2529.2|2528|37
1706019000000|2024-01-23 14:10:00|2529.4|2528.2|2527.7|2526.5|2529.7|2528.5|2527.7|2526.5|148
1706019300000|2024-01-23 14:15:00|2527.2|2526|2527.2|2526|2527.7|2526.5|2526.2|2525|118
1706019600000|2024-01-23 14:20:00|2526.9|2525.7|2525.7|2524.5|2526.9|2525.7|2525.2|2524|265
1706019900000|2024-01-23 14:25:00|2525.2|2524|2527.7|2526.5|2528.2|2527|2525.2|2524|112
1706020200000|2024-01-23 14:30:00|2528.2|2527|2532.2|2531|2533.2|2532|2528.2|2527|430
1706020500000|2024-01-23 14:35:00|2532.7|2531.5|2535.2|2534|2535.7|2534.5|2531.7|2530.5|362
1706020800000|2024-01-23 14:40:00|2534.7|2533.5|2535.7|2534.5|2535.7|2534.5|2534.2|2533|169
1706021100000|2024-01-23 14:45:00|2535.4|2534.2|2534.2|2533|2535.4|2534.2|2533.7|2532.5|88
1706021400000|2024-01-23 14:50:00|2533.7|2532.5|2534.7|2533.5|2535.7|2534.5|2532.7|2531.5|276
1706021700000|2024-01-23 14:55:00|2535.2|2534|2536.2|2535|2536.2|2535|2534.2|2533|241
1706022000000|2024-01-23 15:00:00|2535.7|2534.5|2536.2|2535|2537.2|2536|2535.7|2534.5|155
1706022300000|2024-01-23 15:05:00|2535.9|2534.7|2534.7|2533.5|2536.7|2535.5|2534.7|2533.5|112
1706022600000|2024-01-23 15:10:00|2534.9|2533.7|2536.2|2535|2536.9|2535.7|2534.9|2533.7|60
1706022900000|2024-01-23 15:15:00|2535.9|2534.7|2535.7|2534.5|2537.7|2536.5|2535.2|2534|119
1706023200000|2024-01-23 15:20:00|2535.2|2534|2533.7|2532.5|2536.7|2535.5|2533.2|2532|217
1706023500000|2024-01-23 15:25:00|2534.2|2533|2535.2|2534|2535.2|2534|2533.7|2532.5|128
1706023800000|2024-01-23 15:30:00|2534.9|2533.7|2533.2|2532|2535.7|2534.5|2532.7|2531.5|118
1706024100000|2024-01-23 15:35:00|2532.9|2531.7|2532.7|2531.5|2533.2|2532|2532.2|2531|66
1706024400000|2024-01-23 15:40:00|2532.2|2531|2531.7|2530.5|2532.7|2531.5|2531.7|2530.5|78
1706024700000|2024-01-23 15:45:00|2531.2|2530|2531.2|2530|2531.7|2530.5|2530.4|2529.2|100
1706025000000|2024-01-23 15:50:00|2530.7|2529.5|2531.2|2530|2531.4|2530.2|2530.2|2529|140
1706025300000|2024-01-23 15:55:00|2530.7|2529.5|2530.2|2529|2531.2|2530|2530.2|2529|86
1706025600000|2024-01-23 16:00:00|2530.4|2529.2|2531.7|2530.5|2531.7|2530.5|2530.2|2529|104
1706025900000|2024-01-23 16:05:00|2531.2|2530|2531.7|2530.5|2531.7|2530.5|2531.2|2530|42
1706026200000|2024-01-23 16:10:00|2532.2|2531|2531.7|2530.5|2532.7|2531.5|2531.7|2530.5|51
1706026500000|2024-01-23 16:15:00|2531.9|2530.7|2530.7|2529.5|2532.4|2531.2|2530.7|2529.5|58
1706026800000|2024-01-23 16:20:00|2530.2|2529|2529.7|2528.5|2530.7|2529.5|2529.7|2528.5|121
1706027100000|2024-01-23 16:25:00|2529.2|2528|2529.7|2528.5|2530.2|2529|2529.2|2528|140
1706027400000|2024-01-23 16:30:00|2530.2|2529|2531.2|2530|2531.2|2530|2530.2|2529|72
1706027700000|2024-01-23 16:35:00|2531.7|2530.5|2532.2|2531|2532.2|2531|2531.2|2530|72
1706028000000|2024-01-23 16:40:00|2531.7|2530.5|2533.2|2532|2533.2|2532|2531.2|2530|109
1706028300000|2024-01-23 16:45:00|2532.7|2531.5|2531.2|2530|2533.2|2532|2531.2|2530|64
1706028600000|2024-01-23 16:50:00|2531.7|2530.5|2532.7|2531.5|2532.7|2531.5|2531.2|2530|36
1706028900000|2024-01-23 16:55:00|2533.2|2532|2533.2|2532|2533.2|2532|2533.2|2532|17
1706029200000|2024-01-23 17:00:00|2533.7|2532.5|2533.2|2532|2533.7|2532.5|2533.2|2532|53
1706029500000|2024-01-23 17:05:00|2532.7|2531.5|2532.2|2531|2532.7|2531.5|2532.2|2531|34
1706029800000|2024-01-23 17:10:00|2532.7|2531.5|2531.7|2530.5|2532.7|2531.5|2531.2|2530|49
1706030100000|2024-01-23 17:15:00|2531.2|2530|2531.7|2530.5|2531.7|2530.5|2531.2|2530|13
1706030400000|2024-01-23 17:20:00|2532.2|2531|2532.2|2531|2532.2|2531|2531.7|2530.5|57
1706030700000|2024-01-23 17:25:00|2532.7|2531.5|2532.7|2531.5|2532.7|2531.5|2532.7|2531.5|21
1706031000000|2024-01-23 17:30:00|2533.2|2532|2533.7|2532.5|2534.2|2533|2532.7|2531.5|126
1706031300000|2024-01-23 17:35:00|2534.2|2533|2534.2|2533|2534.7|2533.5|2534.2|2533|44
1706031600000|2024-01-23 17:40:00|2533.9|2532.7|2534.7|2533.5|2534.7|2533.5|2533.9|2532.7|25
1706031900000|2024-01-23 17:45:00|2534.9|2533.7|2535.2|2534|2535.7|2534.5|2534.7|2533.5|54
1706032200000|2024-01-23 17:50:00|2535.4|2534.2|2535.7|2534.5|2535.7|2534.5|2535.4|2534.2|26
1706032500000|2024-01-23 17:55:00|2536.2|2535|2536.7|2535.5|2536.7|2535.5|2536.2|2535|47
1706032800000|2024-01-23 18:00:00|2536.4|2535.2|2534.7|2533.5|2536.7|2535.5|2534.7|2533.5|39
1706033100000|2024-01-23 18:05:00|2534.2|2533|2534.7|2533.5|2535.2|2534|2533.7|2532.5|49
1706033400000|2024-01-23 18:10:00|2534.9|2533.7|2535.2|2534|2535.7|2534.5|2534.7|2533.5|44
1706033700000|2024-01-23 18:15:00|2534.7|2533.5|2535.7|2534.5|2535.7|2534.5|2534.7|2533.5|22
1706034000000|2024-01-23 18:20:00|2535.4|2534.2|2534.7|2533.5|2535.7|2534.5|2534.7|2533.5|34
1706034300000|2024-01-23 18:25:00|2535.2|2534|2534.4|2533.2|2535.2|2534|2534.4|2533.2|17
1706034600000|2024-01-23 18:30:00|2534.7|2533.5|2533.7|2532.5|2534.7|2533.5|2533.2|2532|31
1706034900000|2024-01-23 18:35:00|2533.2|2532|2533.2|2532|2533.7|2532.5|2533.2|2532|35
1706035200000|2024-01-23 18:40:00|2533.7|2532.5|2534.7|2533.5|2534.7|2533.5|2533.7|2532.5|18
1706035500000|2024-01-23 18:45:00|2534.2|2533|2535.2|2534|2535.4|2534.2|2534.2|2533|22
1706035800000|2024-01-23 18:50:00|2535.7|2534.5|2535.4|2534.2|2535.7|2534.5|2535.2|2534|26
1706036100000|2024-01-23 18:55:00|2535.7|2534.5|2535.7|2534.5|2535.9|2534.7|2535.2|2534|18
1706036400000|2024-01-23 19:00:00|2536.2|2535|2536.2|2535|2536.2|2535|2535.7|2534.5|24
1706036700000|2024-01-23 19:05:00|2535.7|2534.5|2535.7|2534.5|2536.2|2535|2535.7|2534.5|15
1706037000000|2024-01-23 19:10:00|2535.2|2534|2535.2|2534|2535.7|2534.5|2535.2|2534|32
1706037300000|2024-01-23 19:15:00|2534.9|2533.7|2534.7|2533.5|2535.2|2534|2534.2|2533|50
1706037600000|2024-01-23 19:20:00|2534.4|2533.2|2535.2|2534|2535.2|2534|2534.2|2533|16
1706037900000|2024-01-23 19:25:00|2535.4|2534.2|2534.7|2533.5|2535.4|2534.2|2533.7|2532.5|47
1706038200000|2024-01-23 19:30:00|2534.2|2533|2534.2|2533|2534.7|2533.5|2533.7|2532.5|41
1706038500000|2024-01-23 19:35:00|2534.7|2533.5|2536.2|2535|2536.2|2535|2534.2|2533|110
1706038800000|2024-01-23 19:40:00|2536.7|2535.5|2536.2|2535|2536.7|2535.5|2535.7|2534.5|114
1706039100000|2024-01-23 19:45:00|2536.4|2535.2|2536.2|2535|2537.2|2536|2536.2|2535|59
1706039400000|2024-01-23 19:50:00|||||||||9
1706039700000|2024-01-23 19:55:00|2536.4|2535.2|2536.7|2535.5|2536.7|2535.5|2536.2|2535|22
1706040000000|2024-01-23 20:00:00|2537.2|2536|2536.7|2535.5|2537.2|2536|2536.4|2535.2|28
1706040300000|2024-01-23 20:05:00|2537.2|2536|2537.7|2536.5|2537.7|2536.5|2537.2|2536|13
1706040600000|2024-01-23 20:10:00|2538.2|2537|2538.7|2537.5|2539.2|2538|2538.2|2537|38
1706040900000|2024-01-23 20:15:00|2538.9|2537.7|2538.7|2537.5|2539.2|2538|2538.2|2537|20
1706041200000|2024-01-23 20:20:00|2539.2|2538|2538.9|2537.7|2539.2|2538|2538.7|2537.5|35
1706041500000|2024-01-23 20:25:00|2538.7|2537.5|2538.7|2537.5|2538.7|2537.5|2538.7|2537.5|14
1706041800000|2024-01-23 20:30:00|2538.2|2537|2538.2|2537|2538.7|2537.5|2538.2|2537|47
1706042100000|2024-01-23 20:35:00|2537.7|2536.5|2537.7|2536.5|2538.2|2537|2537.7|2536.5|27
1706042400000|2024-01-23 20:40:00|2537.2|2536|2537.2|2536|2537.7|2536.5|2537.2|2536|81
1706042700000|2024-01-23 20:45:00|2537.7|2536.5|2536.7|2535.5|2538.2|2537|2536.7|2535.5|90
1706043000000|2024-01-23 20:50:00|2536.9|2535.7|2537.6|2535.6|2538.2|2537|2536.7|2535.5|134
1706043300000|2024-01-23 20:55:00|2537.7|2535.7|2537.6|2535.6|2538.5|2536.5|2537.2|2535.2|0
1706043600000|2024-01-23 21:00:00|2538|2536|2538.2|2536.2|2539.1|2537.1|2537.6|2535.6|3
1706043900000|2024-01-23 21:05:00|2538.3|2536.3|2537.8|2535.8|2538.3|2536.3|2537.4|2535.4|0
1706044200000|2024-01-23 21:10:00|2537.9|2535.9|2538.2|2536.2|2538.2|2536.2|2537.9|2535.9|0
1706044500000|2024-01-23 21:15:00|2538.1|2536.1|2538.6|2536.6|2538.6|2536.6|2538.1|2536.1|0
1706044800000|2024-01-23 21:20:00|2538.5|2536.5|2538.5|2536.5|2538.5|2536.5|2538.4|2536.4|0
1706045100000|2024-01-23 21:25:00|2538.6|2536.6|2538.8|2536.8|2538.8|2536.8|2538.6|2536.6|0
1706045400000|2024-01-23 21:30:00|2538.7|2536.7|2539|2537|2539|2537|2538.6|2536.6|0
1706045700000|2024-01-23 21:35:00|2539.2|2537.2|2539|2537|2539.2|2537.2|2539|2537|0
1706046000000|2024-01-23 21:40:00|2539.2|2537.2|2539.4|2537.4|2539.4|2537.4|2539.2|2537.2|0
1706046300000|2024-01-23 21:45:00|2539.3|2537.3|2539.4|2537.4|2539.7|2537.7|2539.2|2537.2|0
1706046600000|2024-01-23 21:50:00|2539.2|2537.2|2539.6|2537.6|2539.8|2537.8|2539.2|2537.2|0
1706046900000|2024-01-23 21:55:00|2539.7|2537.7|2539.3|2537.3|2539.9|2537.9|2539.2|2537.2|0
1706047200000|2024-01-23 22:00:00|2539.2|2537.2|2539.3|2537.3|2539.3|2537.3|2538.9|2536.9|0
1706047500000|2024-01-23 22:05:00|2539.2|2537.2|2538.9|2536.9|2539.2|2537.2|2538.9|2536.9|0
1706047800000|2024-01-23 22:10:00|2539.1|2537.1|2538.8|2536.8|2539.1|2537.1|2538.7|2536.7|0
1706048100000|2024-01-23 22:15:00|2539|2537|2538.9|2536.9|2539|2537|2538.8|2536.8|0
1706048400000|2024-01-23 22:20:00|2539.1|2537.1|2539.1|2537.1|2539.2|2537.2|2539|2537|0
1706048700000|2024-01-23 22:25:00|2539.2|2537.2|2539.2|2537.2|2539.3|2537.3|2539|2537|0
1706049000000|2024-01-23 22:30:00|2539.3|2537.3|2539.2|2537.2|2539.3|2537.3|2539.1|2537.1|0
1706049300000|2024-01-23 22:35:00|2539.1|2537.1|2539.1|2537.1|2539.1|2537.1|2539.1|2537.1|0
1706050500000|2024-01-23 22:55:00|2539.2|2537.2|2539.1|2537.1|2539.2|2537.2|2539.1|2537.1|0
1706050800000|2024-01-23 23:00:00|2539.2|2537.2|2540.2|2538.2|2541.4|2539.4|2539.1|2537.1|0
1706051100000|2024-01-23 23:05:00|2540.3|2538.3|2541.3|2539.3|2541.3|2539.3|2540.2|2538.2|0
1706051400000|2024-01-23 23:10:00|2541.2|2539.2|2541.3|2539.3|2542.1|2540.1|2541.2|2539.2|0
1706051700000|2024-01-23 23:15:00|2541.2|2539.2|2541|2539|2541.2|2539.2|2541|2539|0
1706052000000|2024-01-23 23:20:00|2540.8|2538.8|2539.5|2537.5|2540.8|2538.8|2539.4|2537.4|0
1706052300000|2024-01-23 23:25:00|2539.6|2537.6|2539.6|2537.6|2539.8|2537.8|2539.3|2537.3|0
1706052600000|2024-01-23 23:30:00|2539.5|2537.5|2536.9|2534.9|2539.5|2537.5|2536.7|2534.7|0
1706052900000|2024-01-23 23:35:00|2537|2535|2537.9|2535.9|2538.6|2536.6|2536.4|2534.4|0
1706053200000|2024-01-23 23:40:00|2537.8|2535.8|2538.6|2536.6|2539.9|2537.9|2537.8|2535.8|0
1706053500000|2024-01-23 23:45:00|2538.4|2536.4|2535.2|2534|2539.4|2538.2|2535.2|2534|562
1706053800000|2024-01-23 23:50:00|2535.4|2534.2|2535.2|2534|2536.2|2535|2532.7|2531.5|293
1706054100000|2024-01-23 23:55:00|2534.7|2533.5|2536.7|2535.5|2537.2|2536|2534.7|2533.5|310
1706054400000|2024-01-24 00:00:00|2536.5|2535.7|2537|2536.2|2538.5|2537.7|2533.2|2532.4|2605
1706054700000|2024-01-24 00:05:00|2536.5|2535.7|2534.5|2533.7|2542|2541.2|2533.5|2532.7|1572
1706055000000|2024-01-24 00:10:00|2534|2533.2|2536|2535.2|2538|2537.2|2534|2533.2|1125
1706055300000|2024-01-24 00:15:00|2535.5|2534.7|2531|2530.2|2538|2537.2|2530.5|2529.7|1819
1706055600000|2024-01-24 00:20:00|2530.5|2529.7|2530|2529.2|2531.5|2530.7|2527.5|2526.7|1079
1706055900000|2024-01-24 00:25:00|2530.5|2529.7|2527.2|2526.4|2531.5|2530.7|2527|2526.2|759
1706056200000|2024-01-24 00:30:00|2527|2526.2|2526.5|2525.7|2529.5|2528.7|2525.5|2524.7|879
1706056500000|2024-01-24 00:35:00|2527|2526.2|2526.5|2525.7|2527.5|2526.7|2525|2524.2|724
1706056800000|2024-01-24 00:40:00|2526|2525.2|2528|2527.2|2529|2528.2|2526|2525.2|501
1706057100000|2024-01-24 00:45:00|2527.5|2526.7|2527|2526.2|2529.5|2528.7|2527|2526.2|626
1706057400000|2024-01-24 00:50:00|2526.5|2525.7|2530.5|2529.7|2530.5|2529.7|2526.5|2525.7|460
1706057700000|2024-01-24 00:55:00|2530|2529.2|2532.5|2531.7|2533.5|2532.7|2530|2529.2|403
1706058000000|2024-01-24 01:00:00|2532|2531.2|2531.5|2530.7|2533|2532.2|2529.5|2528.7|460
1706058300000|2024-01-24 01:05:00|2532|2531.2|2533|2532.2|2533.5|2532.7|2531.5|2530.7|285
1706058600000|2024-01-24 01:10:00|2532.5|2531.7|2532|2531.2|2533|2532.2|2530.5|2529.7|460
1706058900000|2024-01-24 01:15:00|2531.5|2530.7|2532|2531.2|2532|2531.2|2530.7|2529.9|404
1706059200000|2024-01-24 01:20:00|2532.2|2531.4|2534.5|2533.7|2535|2534.2|2532.2|2531.4|351
1706059500000|2024-01-24 01:25:00|2534.7|2533.9|2535|2534.2|2535.2|2534.4|2534|2533.2|182
1706059800000|2024-01-24 01:30:00|2535.5|2534.7|2535|2534.2|2535.5|2534.7|2533.5|2532.7|528
1706060100000|2024-01-24 01:35:00|2534.5|2533.7|2531.5|2530.7|2535.5|2534.7|2531|2530.2|375
1706060400000|2024-01-24 01:40:00|2531|2530.2|2530.5|2529.7|2534|2533.2|2530.5|2529.7|420
1706060700000|2024-01-24 01:45:00|2531|2530.2|2531.5|2530.7|2531.7|2530.9|2529|2528.2|426
1706061000000|2024-01-24 01:50:00|2531|2530.2|2529|2528.2|2531.5|2530.7|2528.5|2527.7|326
1706061300000|2024-01-24 01:55:00|2528.5|2527.7|2529|2528.2|2529|2528.2|2527.5|2526.7|474
1706061600000|2024-01-24 02:00:00|2529.5|2528.7|2529.5|2528.7|2530|2529.2|2527.5|2526.7|561
1706061900000|2024-01-24 02:05:00|2529|2528.2|2528.5|2527.7|2529.5|2528.7|2528|2527.2|378
1706062200000|2024-01-24 02:10:00|2528.2|2527.4|2527.5|2526.7|2529|2528.2|2527|2526.2|310
1706062500000|2024-01-24 02:15:00|2527.2|2526.4|2528|2527.2|2529|2528.2|2526.5|2525.7|306
1706062800000|2024-01-24 02:20:00|2528.5|2527.7|2529|2528.2|2530.5|2529.7|2528|2527.2|249
1706063100000|2024-01-24 02:25:00|2528.5|2527.7|2529.5|2528.7|2530|2529.2|2528.5|2527.7|218
1706063400000|2024-01-24 02:30:00|2529|2528.2|2530.5|2529.7|2531|2530.2|2529|2528.2|135
1706063700000|2024-01-24 02:35:00|2530|2529.2|2528.5|2527.7|2530.5|2529.7|2528|2527.2|108
1706064000000|2024-01-24 02:40:00|2529|2528.2|2528.5|2527.7|2529|2528.2|2528|2527.2|93
1706064300000|2024-01-24 02:45:00|2529|2528.2|2528|2527.2|2529.5|2528.7|2528|2527.2|97
1706064600000|2024-01-24 02:50:00|2527.5|2526.7|2527|2526.2|2527.5|2526.7|2526.5|2525.7|186
1706064900000|2024-01-24 02:55:00|2526.5|2525.7|2527|2526.2|2527.5|2526.7|2526.5|2525.7|92
1706065200000|2024-01-24 03:00:00|2526.5|2525.7|2526.5|2525.7|2527.5|2526.7|2526.5|2525.7|88
1706065500000|2024-01-24 03:05:00|2527|2526.2|2527.5|2526.7|2527.5|2526.7|2526.5|2525.7|138
1706065800000|2024-01-24 03:10:00|2527|2526.2|2528.5|2527.7|2528.5|2527.7|2527|2526.2|84
1706066100000|2024-01-24 03:15:00|2529|2528.2|2530|2529.2|2530|2529.2|2528.5|2527.7|49
1706066400000|2024-01-24 03:20:00|2529.5|2528.7|2529|2528.2|2529.7|2528.9|2529|2528.2|83
1706066700000|2024-01-24 03:25:00|2528.5|2527.7|2528.5|2527.7|2529.5|2528.7|2528.5|2527.7|93
1706067000000|2024-01-24 03:30:00|2529|2528.2|2530|2529.2|2530.7|2529.9|2529|2528.2|727
1706067300000|2024-01-24 03:35:00|2529.5|2528.7|2528|2527.2|2530.5|2529.7|2528|2527.2|344
1706067600000|2024-01-24 03:40:00|2527.7|2526.9|2525|2524.2|2528|2527.2|2525|2524.2|641
1706067900000|2024-01-24 03:45:00|2524.5|2523.7|2522|2521.2|2524.5|2523.7|2522|2521.2|1287
1706068200000|2024-01-24 03:50:00|2522.5|2521.7|2526.5|2525.7|2526.5|2525.7|2521.7|2520.9|891
1706068500000|2024-01-24 03:55:00|2527|2526.2|2528|2527.2|2528.5|2527.7|2525.5|2524.7|393
1706068800000|2024-01-24 04:00:00|2527.7|2526.9|2527.5|2526.7|2529|2528.2|2527.5|2526.7|334
1706069100000|2024-01-24 04:05:00|2528|2527.2|2525|2524.2|2528|2527.2|2525|2524.2|353
1706069400000|2024-01-24 04:10:00|2525.5|2524.7|2525|2524.2|2526|2525.2|2525|2524.2|288
1706069700000|2024-01-24 04:15:00|2525.2|2524.4|2525|2524.2|2527|2526.2|2525|2524.2|290
1706070000000|2024-01-24 04:20:00|2524.7|2523.9|2527|2526.2|2527.7|2526.9|2523.5|2522.7|534
1706070300000|2024-01-24 04:25:00|2527.5|2526.7|2527.5|2526.7|2529|2528.2|2527.2|2526.4|424
1706070600000|2024-01-24 04:30:00|2528|2527.2|2526.7|2525.9|2528.5|2527.7|2526.5|2525.7|370
1706070900000|2024-01-24 04:35:00|2527|2526.2|2527.5|2526.7|2527.5|2526.7|2526.2|2525.4|248
1706071200000|2024-01-24 04:40:00|2527|2526.2|2525|2524.2|2527.5|2526.7|2524.5|2523.7|300
1706071500000|2024-01-24 04:45:00|2525.5|2524.7|2526.5|2525.7|2527|2526.2|2525.2|2524.4|258
1706071800000|2024-01-24 04:50:00|2527|2526.2|2527.5|2526.7|2528|2527.2|2526.7|2525.9|385
1706072100000|2024-01-24 04:55:00|2527|2526.2|2526.2|2525.4|2527.5|2526.7|2526|2525.2|231
1706072400000|2024-01-24 05:00:00|2526.5|2525.7|2525|2524.2|2526.5|2525.7|2524.5|2523.7|666
1706072700000|2024-01-24 05:05:00|2525.5|2524.7|2527|2526.2|2527.7|2526.9|2525.5|2524.7|415
1706073000000|2024-01-24 05:10:00|2526.7|2525.9|2526|2525.2|2526.7|2525.9|2525.5|2524.7|403
1706073300000|2024-01-24 05:15:00|2525.5|2524.7|2526.5|2525.7|2526.5|2525.7|2524.7|2523.9|402
1706073600000|2024-01-24 05:20:00|2526.2|2525.4|2527|2526.2|2529|2528.2|2526|2525.2|580
1706073900000|2024-01-24 05:25:00|2527.5|2526.7|2527|2526.2|2528.5|2527.7|2526.5|2525.7|308
1706074200000|2024-01-24 05:30:00|2527.5|2526.7|2531.5|2530.7|2532|2531.2|2527|2526.2|908
1706074500000|2024-01-24 05:35:00|2531.7|2530.9|2532.5|2531.7|2534|2533.2|2530.5|2529.7|917
1706074800000|2024-01-24 05:40:00|2532.2|2531.4|2531.5|2530.7|2534.5|2533.7|2531|2530.2|718
1706075100000|2024-01-24 05:45:00|2531|2530.2|2532|2531.2|2532|2531.2|2530|2529.2|525
1706075400000|2024-01-24 05:50:00|2531.5|2530.7|2530|2529.2|2531.5|2530.7|2529|2528.2|619
1706075700000|2024-01-24 05:55:00|2530.5|2529.7|2528.5|2527.7|2531|2530.2|2528.5|2527.7|2331
1706076000000|2024-01-24 06:00:00|2529|2528.2|2532|2531.2|2532|2531.2|2528.7|2527.9|2651
1706076300000|2024-01-24 06:05:00|2532.2|2531.4|2533|2531|2533|2531.9|2532|2530.7|582
1706076600000|2024-01-24 06:10:00|2532.9|2530.9|2534.1|2532.1|2534.1|2532.1|2532.5|2530.5|1
1706076900000|2024-01-24 06:15:00|2533.9|2531.9|2533.8|2531.8|2534.1|2532.1|2532.8|2530.8|263
1706077200000|2024-01-24 06:20:00|2533.6|2531.6|2533.8|2531.8|2534|2532|2533.1|2531.1|0
1706077500000|2024-01-24 06:25:00|2533.9|2531.9|2534.1|2532.1|2534.3|2532.3|2533.7|2531.7|0
1706077800000|2024-01-24 06:30:00|2534|2532|2534.3|2532.3|2534.8|2532.8|2533.8|2531.8|0
1706078100000|2024-01-24 06:35:00|2534.5|2532.5|2534.3|2532.3|2534.5|2532.5|2534.1|2532.1|0
1706078400000|2024-01-24 06:40:00|2534.5|2532.5|2534.6|2532.6|2534.6|2532.6|2533.8|2531.8|0
1706078700000|2024-01-24 06:45:00|2534.1|2532.1|2534.1|2532.1|2534.1|2532.1|2534.1|2532.1|0
1706079000000|2024-01-24 06:50:00|2534.2|2532.2|2534.3|2532.3|2534.4|2532.4|2534|2532|0
1706079300000|2024-01-24 06:55:00|2534.2|2532.2|2533.6|2531.6|2534.3|2532.3|2533.6|2531.6|0
1706079600000|2024-01-24 07:00:00|2533.5|2531.5|2534.1|2532.1|2534.2|2532.2|2533.3|2531.3|0
1706079900000|2024-01-24 07:05:00|2534.2|2532.2|2533.9|2531.9|2534.6|2532.6|2533.9|2531.9|0
1706080200000|2024-01-24 07:10:00|2534|2532|2533.9|2531.9|2534.2|2532.2|2533.9|2531.9|0
1706080500000|2024-01-24 07:15:00|2534|2532|2534.7|2532.7|2534.7|2532.7|2533.8|2531.8|0
1706080800000|2024-01-24 07:20:00|2534.6|2532.6|2534.7|2532.7|2534.7|2532.7|2534.2|2532.2|0
1706081100000|2024-01-24 07:25:00|2534.6|2532.6|2535.2|2533.2|2535.7|2533.7|2534.6|2532.6|0
1706081400000|2024-01-24 07:30:00|2535.3|2533.3|2533.7|2532.5|2535.4|2533.4|2533.2|2532|129
1706081700000|2024-01-24 07:35:00|2534.2|2533|2536.2|2535|2536.2|2535|2534.2|2533|78
1706082000000|2024-01-24 07:40:00|2536.4|2535.2|2537.9|2536.7|2537.9|2536.7|2536.2|2535|45
1706082300000|2024-01-24 07:45:00|2537.7|2536.5|2535.2|2534|2537.7|2536.5|2535.2|2534|87
1706082600000|2024-01-24 07:50:00|2535.4|2534.2|2534.7|2533.5|2535.7|2534.5|2533.7|2532.5|94
1706082900000|2024-01-24 07:55:00|2534.4|2533.2|2535.7|2534.5|2535.7|2534.5|2533.7|2532.5|64
1706083200000|2024-01-24 08:00:00|2535.9|2534.7|2536.2|2535|2537.2|2536|2535.7|2534.5|72
1706083500000|2024-01-24 08:05:00|2536.7|2535.5|2536.2|2535|2537.7|2536.5|2536.2|2535|179
1706083800000|2024-01-24 08:10:00|2536.4|2535.2|2536.2|2535|2538.2|2537|2536.2|2535|131
1706084100000|2024-01-24 08:15:00|2535.7|2534.5|2534.7|2533.5|2536.2|2535|2534.7|2533.5|160
1706084400000|2024-01-24 08:20:00|2534.9|2533.7|2535.2|2534|2536.2|2535|2534.2|2533|215
1706084700000|2024-01-24 08:25:00|2534.7|2533.5|2533.9|2532.7|2535.2|2534|2533.7|2532.5|136
1706085000000|2024-01-24 08:30:00|2534.2|2533|2533.7|2532.5|2534.7|2533.5|2533.2|2532|290
1706085300000|2024-01-24 08:35:00|2534.2|2533|2533.7|2532.5|2535.7|2534.5|2533.7|2532.5|111
1706085600000|2024-01-24 08:40:00|2533.4|2532.2|2532.4|2531.2|2533.7|2532.5|2532.4|2531.2|166
1706085900000|2024-01-24 08:45:00|2532.2|2531|2530.7|2529.5|2532.7|2531.5|2529.9|2528.7|149
1706086200000|2024-01-24 08:50:00|2531.2|2530|2530.7|2529.5|2531.2|2530|2529.4|2528.2|250
1706086500000|2024-01-24 08:55:00|2530.2|2529|2529.7|2528.5|2530.4|2529.2|2529.7|2528.5|121
1706086800000|2024-01-24 09:00:00|2529.9|2528.7|2529.2|2528|2530.4|2529.2|2529.2|2528|84
1706087100000|2024-01-24 09:05:00|2529.4|2528.2|2528.4|2527.2|2529.7|2528.5|2528.2|2527|46
1706087400000|2024-01-24 09:10:00|2528.2|2527|2525.7|2524.5|2528.2|2527|2525.7|2524.5|134
1706087700000|2024-01-24 09:15:00|2526.2|2525|2525.7|2524.5|2526.7|2525.5|2525.7|2524.5|51
1706088000000|2024-01-24 09:20:00|2525.2|2524|2526.2|2525|2526.2|2525|2524.9|2523.7|139
1706088300000|2024-01-24 09:25:00|2525.9|2524.7|2525.9|2524.7|2527.2|2526|2525.7|2524.5|115
1706088600000|2024-01-24 09:30:00|2525.7|2524.5|2524.2|2523|2526.2|2525|2524.2|2523|283
1706088900000|2024-01-24 09:35:00|2523.7|2522.5|2524.2|2523|2524.2|2523|2522.2|2521|167
1706089200000|2024-01-24 09:40:00|2524.4|2523.2|2527.2|2526|2527.4|2526.2|2523.2|2522|117
1706089500000|2024-01-24 09:45:00|2527.4|2526.2|2527.2|2526|2527.9|2526.7|2526.2|2525|149
1706089800000|2024-01-24 09:50:00|2527.4|2526.2|2526.7|2525.5|2527.7|2526.5|2526.2|2525|33
1706090100000|2024-01-24 09:55:00|2526.9|2525.7|2528.2|2527|2528.2|2527|2526.9|2525.7|34
1706090400000|2024-01-24 10:00:00|2528.4|2527.2|2527.2|2526|2528.7|2527.5|2527.2|2526|37
1706090700000|2024-01-24 10:05:00|2527.7|2526.5|2525.7|2524.5|2527.9|2526.7|2525.7|2524.5|77
1706091000000|2024-01-24 10:10:00|2525.9|2524.7|2525.7|2524.5|2526.7|2525.5|2525.7|2524.5|31
1706091300000|2024-01-24 10:15:00|2525.9|2524.7|2527.2|2526|2527.7|2526.5|2525.9|2524.7|115
1706091600000|2024-01-24 10:20:00|2526.9|2525.7|2526.7|2525.5|2526.9|2525.7|2526.2|2525|46
1706091900000|2024-01-24 10:25:00|2526.2|2525|2525.2|2524|2526.2|2525|2525.2|2524|55
1706092200000|2024-01-24 10:30:00|2525.4|2524.2|2527.2|2526|2527.2|2526|2525.2|2524|22
1706092500000|2024-01-24 10:35:00|2526.7|2525.5|2528.2|2527|2528.2|2527|2526.2|2525|106
1706092800000|2024-01-24 10:40:00|2527.9|2526.7|2528.7|2527.5|2528.7|2527.5|2527.7|2526.5|45
1706093100000|2024-01-24 10:45:00|2528.2|2527|2527.7|2526.5|2528.7|2527.5|2527.7|2526.5|84
1706093400000|2024-01-24 10:50:00|2527.9|2526.7|2528.2|2527|2528.2|2527|2526.9|2525.7|9
1706093700000|2024-01-24 10:55:00|2527.9|2526.7|2528.7|2527.5|2528.7|2527.5|2527.7|2526.5|9
1706094000000|2024-01-24 11:00:00|2528.9|2527.7|2529.7|2528.5|2529.7|2528.5|2528.7|2527.5|35
1706094300000|2024-01-24 11:05:00|2530.2|2529|2531.4|2530.2|2531.4|2530.2|2530.2|2529|48
1706094600000|2024-01-24 11:10:00|2531.2|2530|2530.7|2529.5|2531.7|2530.5|2530.7|2529.5|10
1706094900000|2024-01-24 11:15:00|2530.4|2529.2|2527.9|2526.7|2530.7|2529.5|2527.9|2526.7|232
1706095200000|2024-01-24 11:20:00|2528.2|2527|2528.2|2527|2528.2|2527|2528.2|2527|107
1706095500000|2024-01-24 11:25:00|||||||||20
1706095800000|2024-01-24 11:30:00|2528.7|2527.5|2529.2|2528|2529.7|2528.5|2528.7|2527.5|87
1706096100000|2024-01-24 11:35:00|2529.7|2528.5|2528.7|2527.5|2529.7|2528.5|2528.7|2527.5|91
1706096400000|2024-01-24 11:40:00|2528.4|2527.2|2527.2|2526|2528.7|2527.5|2527.2|2526|41
1706096700000|2024-01-24 11:45:00|2527.4|2526.2|2526.9|2525.7|2527.4|2526.2|2526.2|2525|36
1706097000000|2024-01-24 11:50:00|2526.7|2525.5|2527.7|2526.5|2527.7|2526.5|2526.7|2525.5|19
1706097300000|2024-01-24 11:55:00|2527.9|2526.7|2528.7|2527.5|2529.2|2528|2527.9|2526.7|28
1706097600000|2024-01-24 12:00:00|2528.9|2527.7|2527.7|2526.5|2529.2|2528|2527.7|2526.5|49
1706097900000|2024-01-24 12:05:00|2527.2|2526|2527.9|2526.7|2528.2|2527|2527.2|2526|16
1706098200000|2024-01-24 12:10:00|2527.7|2526.5|2528.2|2527|2528.2|2527|2527.7|2526.5|8
1706098500000|2024-01-24 12:15:00|2527.7|2526.5|2527.7|2526.5|2527.7|2526.5|2527.7|2526.5|8
1706098800000|2024-01-24 12:20:00|2527.4|2526.2|2527.2|2526|2527.7|2526.5|2527.2|2526|44
1706099100000|2024-01-24 12:25:00|2526.9|2525.7|2527.2|2526|2527.7|2526.5|2526.7|2525.5|8
1706099400000|2024-01-24 12:30:00|2526.9|2525.7|2526.2|2525|2526.9|2525.7|2526.2|2525|38
1706099700000|2024-01-24 12:35:00|2526.4|2525.2|2526.2|2525|2526.7|2525.5|2526.2|2525|35
1706100000000|2024-01-24 12:40:00|2525.9|2524.7|2525.2|2524|2526.2|2525|2524.2|2523|123
1706100300000|2024-01-24 12:45:00|2525.7|2524.5|2526.2|2525|2526.2|2525|2525.2|2524|30
1706100600000|2024-01-24 12:50:00|2526.7|2525.5|2527.2|2526|2527.7|2526.5|2526.2|2525|66
1706100900000|2024-01-24 12:55:00|2526.7|2525.5|2526.7|2525.5|2527.2|2526|2526.2|2525|116
1706101200000|2024-01-24 13:00:00|2526.2|2525|2524.7|2523.5|2526.2|2525|2524.7|2523.5|33
1706101500000|2024-01-24 13:05:00|2525.2|2524|2524.7|2523.5|2526.2|2525|2524.7|2523.5|47
1706101800000|2024-01-24 13:10:00|2524.4|2523.2|2522.7|2521.5|2524.7|2523.5|2522.7|2521.5|67
1706102100000|2024-01-24 13:15:00|2523.2|2522|2522.2|2521|2523.2|2522|2521.9|2520.7|78
1706102400000|2024-01-24 13:20:00|2521.9|2520.7|2521.2|2520|2522.7|2521.5|2521.2|2520|123
1706102700000|2024-01-24 13:25:00|2521.7|2520.5|2520.7|2519.5|2521.7|2520.5|2519.7|2518.5|116
1706103000000|2024-01-24 13:30:00|2520.9|2519.7|2522.2|2521|2522.7|2521.5|2520.9|2519.7|112
1706103300000|2024-01-24 13:35:00|2521.9|2520.7|2520.7|2519.5|2522.2|2521|2520.7|2519.5|72
1706103600000|2024-01-24 13:40:00|2520.4|2519.2|2521.7|2520.5|2522.2|2521|2520.4|2519.2|39
1706103900000|2024-01-24 13:45:00|2521.4|2520.2|2519.7|2518.5|2521.7|2520.5|2519.7|2518.5|27
1706104200000|2024-01-24 13:50:00|2519.9|2518.7|2519.2|2518|2520.2|2519|2519.2|2518|19
1706104500000|2024-01-24 13:55:00|2518.7|2517.5|2518.4|2517.2|2518.9|2517.7|2517.7|2516.5|30
1706104800000|2024-01-24 14:00:00|2518.7|2517.5|2520.2|2519|2520.2|2519|2518.7|2517.5|24
1706105100000|2024-01-24 14:05:00|2519.9|2518.7|2520.2|2519|2520.2|2519|2519.7|2518.5|22
1706105400000|2024-01-24 14:10:00|2520.7|2519.5|2520.2|2519|2520.7|2519.5|2519.7|2518.5|33
1706105700000|2024-01-24 14:15:00|2519.9|2518.7|2519.7|2518.5|2520.2|2519|2519.2|2518|45
1706106000000|2024-01-24 14:20:00|2520.2|2519|2518.4|2517.2|2520.2|2519|2517.7|2516.5|209
1706106300000|2024-01-24 14:25:00|2518.2|2517|2518.7|2517.5|2519.2|2518|2517.2|2516|114
1706106600000|2024-01-24 14:30:00|2519.2|2518|2520.2|2519|2520.2|2519|2517.7|2516.5|205
1706106900000|2024-01-24 14:35:00|2520.4|2519.2|2520.9|2519.7|2522.2|2521|2519.2|2518|243
1706107200000|2024-01-24 14:40:00|2521.2|2520|2520.2|2519|2521.7|2520.5|2519.7|2518.5|100
1706107500000|2024-01-24 14:45:00|2520.4|2519.2|2521.7|2520.5|2522.7|2521.5|2520.4|2519.2|228
1706107800000|2024-01-24 14:50:00|2521.9|2520.7|2523.2|2522|2523.2|2522|2521.2|2520|129
1706108100000|2024-01-24 14:55:00|2523.7|2522.5|2525.2|2524|2525.2|2524|2523.2|2522|312
1706108400000|2024-01-24 15:00:00|2525.7|2524.5|2522.2|2521|2525.7|2524.5|2522.2|2521|279
1706108700000|2024-01-24 15:05:00|2522.4|2521.2|2522.7|2521.5|2523.2|2522|2521.4|2520.2|82
1706109000000|2024-01-24 15:10:00|2523.2|2522|2519.7|2518.5|2523.7|2522.5|2519.7|2518.5|372
1706109300000|2024-01-24 15:15:00|2520.2|2519|2518.2|2517|2520.9|2519.7|2518.2|2517|290
1706109600000|2024-01-24 15:20:00|2518.7|2517.5|2518.9|2517.7|2519.7|2518.5|2517.9|2516.7|189
1706109900000|2024-01-24 15:25:00|2519.2|2518|2519.7|2518.5|2519.7|2518.5|2517.2|2516|199
1706110200000|2024-01-24 15:30:00|2519.4|2518.2|2522.7|2521.5|2522.7|2521.5|2519.2|2518|101
1706110500000|2024-01-24 15:35:00|2523.2|2522|2524.2|2523|2524.2|2523|2522.4|2521.2|147
1706110800000|2024-01-24 15:40:00|2523.7|2522.5|2524.9|2523.7|2524.9|2523.7|2522.7|2521.5|149
1706111100000|2024-01-24 15:45:00|2525.2|2524|2525.4|2524.2|2525.4|2524.2|2522.9|2521.7|131
1706111400000|2024-01-24 15:50:00|2525.7|2524.5|2525.2|2524|2525.7|2524.5|2524.4|2523.2|167
1706111700000|2024-01-24 15:55:00|2524.7|2523.5|2524.7|2523.5|2524.7|2523.5|2523.7|2522.5|100
1706112000000|2024-01-24 16:00:00|2524.9|2523.7|2527.2|2526|2527.2|2526|2524.7|2523.5|90
1706112300000|2024-01-24 16:05:00|2526.7|2525.5|2526.7|2525.5|2527.2|2526|2525.7|2524.5|77
1706112600000|2024-01-24 16:10:00|2526.9|2525.7|2527.2|2526|2527.7|2526.5|2526.7|2525.5|237
1706112900000|2024-01-24 16:15:00|2526.7|2525.5|2527.7|2526.5|2528.2|2527|2526.7|2525.5|248
1706113200000|2024-01-24 16:20:00|2528.2|2527|2529.2|2528|2530.4|2529.2|2528.2|2527|141
1706113500000|2024-01-24 16:25:00|2529.4|2528.2|2530.4|2529.2|2530.7|2529.5|2529.2|2528|139
1706113800000|2024-01-24 16:30:00|2530.7|2529.5|2530.7|2529.5|2532.2|2531|2530.7|2529.5|247
1706114100000|2024-01-24 16:35:00|2530.4|2529.2|2530.7|2529.5|2532.2|2531|2530.4|2529.2|139
1706114400000|2024-01-24 16:40:00|2530.4|2529.2|2530.2|2529|2531.7|2530.5|2530.2|2529|97
1706114700000|2024-01-24 16:45:00|2530.4|2529.2|2530.7|2529.5|2530.7|2529.5|2529.7|2528.5|49
1706115000000|2024-01-24 16:50:00|2530.4|2529.2|2530.7|2529.5|2531.2|2530|2529.9|2528.7|48
1706115300000|2024-01-24 16:55:00|2531.2|2530|2530.7|2529.5|2531.2|2530|2530.7|2529.5|53
1706115600000|2024-01-24 17:00:00|2530.2|2529|2530.2|2529|2530.7|2529.5|2529.7|2528.5|146
1706115900000|2024-01-24 17:05:00|2529.7|2528.5|2530.9|2529.7|2531.2|2530|2529.7|2528.5|72
1706116200000|2024-01-24 17:10:00|2530.7|2529.5|2530.4|2529.2|2531.2|2530|2529.4|2528.2|75
1706116500000|2024-01-24 17:15:00|2530.2|2529|2531.2|2530|2531.7|2530.5|2529.7|2528.5|123
1706116800000|2024-01-24 17:20:00|2530.7|2529.5|2531.2|2530|2531.2|2530|2530.7|2529.5|75
1706117100000|2024-01-24 17:25:00|2531.4|2530.2|2531.7|2530.5|2532.2|2531|2531.2|2530|128
1706117400000|2024-01-24 17:30:00|2531.9|2530.7|2531.2|2530|2532.2|2531|2530.9|2529.7|32
1706117700000|2024-01-24 17:35:00|2531.4|2530.2|2532.2|2531|2532.2|2531|2530.9|2529.7|44
1706118000000|2024-01-24 17:40:00|2531.9|2530.7|2532.2|2531|2532.7|2531.5|2531.4|2530.2|18
1706118300000|2024-01-24 17:45:00|2532.4|2531.2|2532.9|2531.7|2533.2|2532|2532.2|2531|88
1706118600000|2024-01-24 17:50:00|2532.7|2531.5|2533.7|2532.5|2533.7|2532.5|2532.7|2531.5|41
1706118900000|2024-01-24 17:55:00|2533.4|2532.2|2534.7|2533.5|2534.7|2533.5|2532.7|2531.5|97
1706119200000|2024-01-24 18:00:00|2534.2|2533|2533.9|2532.7|2534.7|2533.5|2532.7|2531.5|226
1706119500000|2024-01-24 18:05:00|2534.2|2533|2534.9|2533.7|2535.2|2534|2533.7|2532.5|189
1706119800000|2024-01-24 18:10:00|2534.7|2533.5|2533.2|2532|2535.2|2534|2533.2|2532|42
1706120100000|2024-01-24 18:15:00|2533.4|2532.2|2532.2|2531|2533.4|2532.2|2531.4|2530.2|107
1706120400000|2024-01-24 18:20:00|2532.4|2531.2|2532.7|2531.5|2532.9|2531.7|2532.2|2531|21
1706120700000|2024-01-24 18:25:00|2533.2|2532|2534.7|2533.5|2535.2|2534|2533.2|2532|60
1706121000000|2024-01-24 18:30:00|2534.4|2533.2|2533.2|2532|2534.7|2533.5|2532.7|2531.5|21
1706121300000|2024-01-24 18:35:00|2533.4|2532.2|2530.7|2529.5|2533.7|2532.5|2530.7|2529.5|59
1706121600000|2024-01-24 18:40:00|2530.4|2529.2|2531.9|2530.7|2532.9|2531.7|2530.4|2529.2|64
1706121900000|2024-01-24 18:45:00|2531.7|2530.5|2532.7|2531.5|2532.7|2531.5|2531.4|2530.2|27
1706122200000|2024-01-24 18:50:00|2532.4|2531.2|2532.7|2531.5|2532.7|2531.5|2531.7|2530.5|26
1706122500000|2024-01-24 18:55:00|2532.4|2531.2|2534.2|2533|2534.2|2533|2532.4|2531.2|47
1706122800000|2024-01-24 19:00:00|2533.9|2532.7|2533.2|2532|2534.2|2533|2533.2|2532|50
1706123100000|2024-01-24 19:05:00|2533.7|2532.5|2533.2|2532|2533.7|2532.5|2532.9|2531.7|31
1706123400000|2024-01-24 19:10:00|2532.9|2531.7|2531.2|2530|2533.2|2532|2530.7|2529.5|45
1706123700000|2024-01-24 19:15:00|2530.9|2529.7|2531.7|2530.5|2531.7|2530.5|2530.7|2529.5|83
1706124000000|2024-01-24 19:20:00|2532.2|2531|2529.2|2528|2532.2|2531|2528.9|2527.7|71
1706124300000|2024-01-24 19:25:00|2529.4|2528.2|2529.7|2528.5|2530.4|2529.2|2528.7|2527.5|31
1706124600000|2024-01-24 19:30:00|2529.4|2528.2|2529.2|2528|2530.4|2529.2|2528.7|2527.5|24
1706124900000|2024-01-24 19:35:00|2529.4|2528.2|2530.2|2529|2530.2|2529|2528.9|2527.7|17
1706125200000|2024-01-24 19:40:00|2530.7|2529.5|2533.2|2532|2533.2|2532|2530.2|2529|61
1706125500000|2024-01-24 19:45:00|2533.7|2532.5|2533.9|2532.7|2534.2|2533|2533.4|2532.2|26
1706125800000|2024-01-24 19:50:00|2534.2|2533|2534.4|2533.2|2534.7|2533.5|2533.7|2532.5|33
1706126100000|2024-01-24 19:55:00|2534.2|2533|2533.2|2532|2534.2|2533|2532.2|2531|33
1706126400000|2024-01-24 20:00:00|2532.9|2531.7|2532.7|2531.5|2533.2|2532|2531.7|2530.5|42
1706126700000|2024-01-24 20:05:00|2532.9|2531.7|2532.7|2531.5|2533.7|2532.5|2532.7|2531.5|21
1706127000000|2024-01-24 20:10:00|2532.2|2531|2530.2|2529|2532.7|2531.5|2529.9|2528.7|61
1706127300000|2024-01-24 20:15:00|2529.9|2528.7|2529.2|2528|2531.2|2530|2529.2|2528|63
1706127600000|2024-01-24 20:20:00|2528.9|2527.7|2530.2|2529|2530.2|2529|2528.7|2527.5|47
1706127900000|2024-01-24 20:25:00|2529.9|2528.7|2529.2|2528|2530.2|2529|2528.7|2527.5|38
1706128200000|2024-01-24 20:30:00|2529.4|2528.2|2530.7|2529.5|2530.7|2529.5|2529.2|2528|64
1706128500000|2024-01-24 20:35:00|2530.4|2529.2|2531.2|2530|2531.7|2530.5|2530.2|2529|34
1706128800000|2024-01-24 20:40:00|2531.4|2530.2|2531.7|2530.5|2532.7|2531.5|2531.2|2530|26
1706129100000|2024-01-24 20:45:00|2531.2|2530|2529.7|2528.5|2531.7|2530.5|2529.7|2528.5|65
1706129400000|2024-01-24 20:50:00|2529.9|2528.7|2529.6|2527.6|2530.2|2529|2529.2|2527.5|40
1706129700000|2024-01-24 20:55:00|2529.7|2527.7|2529.5|2527.5|2531.7|2529.7|2528.7|2526.7|0
1706130000000|2024-01-24 21:00:00|2529.6|2527.6|2528.3|2526.3|2530.7|2528.7|2528.3|2526.3|7
1706130300000|2024-01-24 21:05:00|2528.2|2526.2|2526|2524|2528.2|2526.2|2525.3|2523.3|0
1706130600000|2024-01-24 21:10:00|2526.1|2524.1|2526.2|2524.2|2527.2|2525.2|2525.8|2523.8|0
1706130900000|2024-01-24 21:15:00|2526.1|2524.1|2526.4|2524.4|2526.4|2524.4|2525.4|2523.4|0
1706131200000|2024-01-24 21:20:00|2526.5|2524.5|2526.6|2524.6|2526.9|2524.9|2526.4|2524.4|0
1706131500000|2024-01-24 21:25:00|2526.5|2524.5|2525.9|2523.9|2526.6|2524.6|2525.5|2523.5|0
1706131800000|2024-01-24 21:30:00|2525.8|2523.8|2525.7|2523.7|2525.9|2523.9|2525.5|2523.5|0
1706132100000|2024-01-24 21:35:00|2525.8|2523.8|2526.3|2524.3|2526.8|2524.8|2525.8|2523.8|0
1706132400000|2024-01-24 21:40:00|2526.4|2524.4|2526.4|2524.4|2527.2|2525.2|2526.3|2524.3|0
1706132700000|2024-01-24 21:45:00|2526.6|2524.6|2526.6|2524.6|2526.7|2524.7|2526.4|2524.4|0
1706133000000|2024-01-24 21:50:00|2526.5|2524.5|2526.5|2524.5|2526.7|2524.7|2526.3|2524.3|0
1706133300000|2024-01-24 21:55:00|2526.4|2524.4|2522.5|2520.5|2526.6|2524.6|2521.9|2519.9|0
1706133600000|2024-01-24 22:00:00|2522.4|2520.4|2522.2|2520.2|2522.4|2520.4|2522|2520|0
1706133900000|2024-01-24 22:05:00|2522.1|2520.1|2525.4|2523.4|2525.5|2523.5|2522.1|2520.1|0
1706134200000|2024-01-24 22:10:00|2525.3|2523.3|2525.3|2523.3|2525.4|2523.4|2525.2|2523.2|0
1706134500000|2024-01-24 22:15:00|2525.2|2523.2|2525.1|2523.1|2525.2|2523.2|2525.1|2523.1|0
1706134800000|2024-01-24 22:20:00|2525.2|2523.2|2525.2|2523.2|2525.3|2523.3|2525.2|2523.2|0
1706135100000|2024-01-24 22:25:00|2525.3|2523.3|2525.2|2523.2|2525.4|2523.4|2525.2|2523.2|0
1706135400000|2024-01-24 22:30:00|2525.3|2523.3|2525.3|2523.3|2525.4|2523.4|2525.2|2523.2|0
1706135700000|2024-01-24 22:35:00|2525.5|2523.5|2525.6|2523.6|2525.7|2523.7|2525.4|2523.4|0
1706136000000|2024-01-24 22:40:00|2525.7|2523.7|2525.3|2523.3|2525.7|2523.7|2525.3|2523.3|0
1706136300000|2024-01-24 22:45:00|2525.4|2523.4|2525.3|2523.3|2525.4|2523.4|2525.3|2523.3|0
1706136600000|2024-01-24 22:50:00|2525.4|2523.4|2524.2|2522.2|2525.4|2523.4|2524.1|2522.1|0
1706136900000|2024-01-24 22:55:00|2524.1|2522.1|2523.9|2521.9|2524.3|2522.3|2523.8|2521.8|0
1706137200000|2024-01-24 23:00:00|2523.7|2521.7|2527.4|2525.4|2527.6|2525.6|2523.6|2521.6|0
1706137500000|2024-01-24 23:05:00|2527.5|2525.5|2527.8|2525.8|2528.3|2526.3|2527.5|2525.5|0
1706137800000|2024-01-24 23:10:00|2527.9|2525.9|2528.7|2526.7|2529.1|2527.1|2527.9|2525.9|0
1706138100000|2024-01-24 23:15:00|2528.5|2526.5|2528|2526|2528.8|2526.8|2527.9|2525.9|0
1706138400000|2024-01-24 23:20:00|2527.9|2525.9|2527|2525|2527.9|2525.9|2527|2525|0
1706138700000|2024-01-24 23:25:00|2526.9|2524.9|2527.2|2525.2|2527.3|2525.3|2526.8|2524.8|0
1706139000000|2024-01-24 23:30:00|2527.3|2525.3|2527.2|2525.2|2527.5|2525.5|2525.8|2523.8|0
1706139300000|2024-01-24 23:35:00|2527.1|2525.1|2526.6|2524.6|2527.2|2525.2|2526.1|2524.1|0
1706139600000|2024-01-24 23:40:00|2526.5|2524.5|2526.5|2524.5|2527.8|2525.8|2526.2|2524.2|0
1706139900000|2024-01-24 23:45:00|2526.6|2524.6|2523.7|2522.5|2527.9|2526.2|2522.4|2521.2|651
1706140200000|2024-01-24 23:50:00|2524.2|2523|2524.7|2523.5|2525.7|2524.5|2523.9|2522.7|158
1706140500000|2024-01-24 23:55:00|2524.2|2523|2525.7|2524.5|2525.9|2524.7|2522.4|2521.2|323
1706140800000|2024-01-25 00:00:00|2525.5|2524.7|2528|2527.2|2534.5|2533.7|2525.5|2524.7|2027
1706141100000|2024-01-25 00:05:00|2527.5|2526.7|2527|2526.2|2531|2530.2|2526.2|2525.4|975
1706141400000|2024-01-25 00:10:00|2526.5|2525.7|2525|2524.2|2528|2527.2|2524.5|2523.7|960
1706141700000|2024-01-25 00:15:00|2525.5|2524.7|2530|2529.2|2531|2530.2|2525.2|2524.4|796
1706142000000|2024-01-25 00:20:00|2529.5|2528.7|2532|2531.2|2532|2531.2|2528|2527.2|764
1706142300000|2024-01-25 00:25:00|2532.5|2531.7|2533|2532.2|2534|2533.2|2531.5|2530.7|568
1706142600000|2024-01-25 00:30:00|2533.5|2532.7|2533|2532.2|2535|2534.2|2531.5|2530.7|668
1706142900000|2024-01-25 00:35:00|2533.5|2532.7|2529|2528.2|2533.5|2532.7|2528|2527.2|459
1706143200000|2024-01-25 00:40:00|2528.5|2527.7|2525.5|2524.7|2528.5|2527.7|2525.5|2524.7|496
1706143500000|2024-01-25 00:45:00|2526|2525.2|2526|2525.2|2527.2|2526.4|2524|2523.2|404
1706143800000|2024-01-25 00:50:00|2526.5|2525.7|2527.2|2526.4|2527.7|2526.9|2525.5|2524.7|342
1706144100000|2024-01-25 00:55:00|2527|2526.2|2525|2524.2|2527.2|2526.4|2524.7|2523.9|261
1706144400000|2024-01-25 01:00:00|2524.5|2523.7|2528.5|2527.7|2528.5|2527.7|2523.7|2522.9|432
1706144700000|2024-01-25 01:05:00|2528|2527.2|2527|2526.2|2529.5|2528.7|2527|2526.2|334
1706145000000|2024-01-25 01:10:00|2526.5|2525.7|2527.7|2526.9|2528|2527.2|2525|2524.2|359
1706145300000|2024-01-25 01:15:00|2528|2527.2|2525.5|2524.7|2528|2527.2|2525.5|2524.7|409
1706145600000|2024-01-25 01:20:00|2525|2524.2|2525.5|2524.7|2526|2525.2|2524.2|2523.4|377
1706145900000|2024-01-25 01:25:00|2525|2524.2|2524.5|2523.7|2526.5|2525.7|2523.5|2522.7|289
1706146200000|2024-01-25 01:30:00|2524|2523.2|2524|2523.2|2525|2524.2|2523.5|2522.7|489
1706146500000|2024-01-25 01:35:00|2524.5|2523.7|2527|2526.2|2528|2527.2|2523.5|2522.7|560
1706146800000|2024-01-25 01:40:00|2527.5|2526.7|2523.2|2522.4|2527.5|2526.7|2522.5|2521.7|448
1706147100000|2024-01-25 01:45:00|2523|2522.2|2523.5|2522.7|2524.5|2523.7|2523|2522.2|249
1706147400000|2024-01-25 01:50:00|2523|2522.2|2519|2518.2|2523|2522.2|2515|2514.2|2086
1706147700000|2024-01-25 01:55:00|2519.5|2518.7|2523|2522.2|2523.5|2522.7|2518.5|2517.7|820
1706148000000|2024-01-25 02:00:00|2523.5|2522.7|2525|2524.2|2526|2525.2|2522|2521.2|626
1706148300000|2024-01-25 02:05:00|2525.5|2524.7|2526|2525.2|2527.2|2526.4|2524|2523.2|347
1706148600000|2024-01-25 02:10:00|2525.5|2524.7|2526|2525.2|2527|2526.2|2525|2524.2|223
1706148900000|2024-01-25 02:15:00|2526.2|2525.4|2528|2527.2|2528.5|2527.7|2526|2525.2|277
1706149200000|2024-01-25 02:20:00|2527.7|2526.9|2528.5|2527.7|2529|2528.2|2526.5|2525.7|235
1706149500000|2024-01-25 02:25:00|2529|2528.2|2530.5|2529.7|2531.5|2530.7|2529|2528.2|302
1706149800000|2024-01-25 02:30:00|2531|2530.2|2531|2530.2|2531.5|2530.7|2529.5|2528.7|158
1706150100000|2024-01-25 02:35:00|2531.5|2530.7|2530.5|2529.7|2531.5|2530.7|2530.5|2529.7|216
1706150400000|2024-01-25 02:40:00|2530.7|2529.9|2528|2527.2|2530.7|2529.9|2528|2527.2|145
1706150700000|2024-01-25 02:45:00|2528.5|2527.7|2529.5|2528.7|2529.7|2528.9|2528|2527.2|188
1706151000000|2024-01-25 02:50:00|2529.7|2528.9|2528|2527.2|2530|2529.2|2528|2527.2|142
1706151300000|2024-01-25 02:55:00|2528.5|2527.7|2527.5|2526.7|2528.5|2527.7|2527.5|2526.7|137
1706151600000|2024-01-25 03:00:00|2527.7|2526.9|2527.5|2526.7|2528|2527.2|2527.5|2526.7|54
1706151900000|2024-01-25 03:05:00|2527|2526.2|2526.7|2525.9|2527.5|2526.7|2523.7|2522.9|521
1706152200000|2024-01-25 03:10:00|2527|2526.2|2528.2|2527.4|2528.7|2527.9|2526.7|2525.9|95
1706152500000|2024-01-25 03:15:00|2528|2527.2|2530|2529.2|2530.5|2529.7|2528|2527.2|177
1706152800000|2024-01-25 03:20:00|2530.2|2529.4|2530|2529.2|2530.5|2529.7|2530|2529.2|100
1706153100000|2024-01-25 03:25:00|2530.2|2529.4|2530|2529.2|2530.2|2529.4|2529.5|2528.7|86
1706153400000|2024-01-25 03:30:00|2530.5|2529.7|2528.5|2527.7|2530.5|2529.7|2528.5|2527.7|412
1706153700000|2024-01-25 03:35:00|2528.7|2527.9|2528|2527.2|2529|2528.2|2527|2526.2|208
1706154000000|2024-01-25 03:40:00|2528.5|2527.7|2528|2527.2|2529|2528.2|2527.5|2526.7|197
1706154300000|2024-01-25 03:45:00|2527.7|2526.9|2527|2526.2|2527.7|2526.9|2525.2|2524.4|244
1706154600000|2024-01-25 03:50:00|2526.7|2525.9|2528|2527.2|2528.2|2527.4|2526.5|2525.7|123
1706154900000|2024-01-25 03:55:00|2527.5|2526.7|2529.2|2528.4|2529.2|2528.4|2527|2526.2|143
1706155200000|2024-01-25 04:00:00|2529|2528.2|2529|2528.2|2529.7|2528.9|2528.5|2527.7|141
1706155500000|2024-01-25 04:05:00|2529.5|2528.7|2531|2530.2|2531|2530.2|2529.5|2528.7|315
1706155800000|2024-01-25 04:10:00|2530.5|2529.7|2530.5|2529.7|2531.7|2530.9|2530.5|2529.7|207
1706156100000|2024-01-25 04:15:00|2530.7|2529.9|2528.5|2527.7|2530.7|2529.9|2528.5|2527.7|243
1706156400000|2024-01-25 04:20:00|2529|2528.2|2529.5|2528.7|2529.5|2528.7|2529|2528.2|168
1706156700000|2024-01-25 04:25:00|2530|2529.2|2529.5|2528.7|2530.5|2529.7|2529.5|2528.7|195
1706157000000|2024-01-25 04:30:00|2530|2529.2|2530.5|2529.7|2531|2530.2|2530|2529.2|229
1706157300000|2024-01-25 04:35:00|2530.2|2529.4|2532|2531.2|2532.5|2531.7|2530|2529.2|220
1706157600000|2024-01-25 04:40:00|2531.5|2530.7|2530.5|2529.7|2531.5|2530.7|2530|2529.2|232
1706157900000|2024-01-25 04:45:00|2530|2529.2|2530.5|2529.7|2531|2530.2|2529|2528.2|153
1706158200000|2024-01-25 04:50:00|2531|2530.2|2531|2530.2|2531|2530.2|2530.5|2529.7|126
1706158500000|2024-01-25 04:55:00|2530.5|2529.7|2531.5|2530.7|2531.5|2530.7|2530.5|2529.7|297
1706158800000|2024-01-25 05:00:00|2532|2531.2|2531.2|2530.4|2532.5|2531.7|2530.5|2529.7|407
1706159100000|2024-01-25 05:05:00|2531.5|2530.7|2532.7|2531.9|2533|2532.2|2530.2|2529.4|364
1706159400000|2024-01-25 05:10:00|2532.5|2531.7|2533.5|2532.7|2534|2533.2|2532|2531.2|335
1706159700000|2024-01-25 05:15:00|2533.7|2532.9|2534.5|2533.7|2535|2534.2|2533.5|2532.7|389
1706160000000|2024-01-25 05:20:00|2534|2533.2|2532|2531.2|2534.2|2533.4|2532|2531.2|252
1706160300000|2024-01-25 05:25:00|2532.2|2531.4|2533.7|2532.9|2534|2533.2|2532|2531.2|296
1706160600000|2024-01-25 05:30:00|2534|2533.2|2533.7|2532.9|2534|2533.2|2532.5|2531.7|422
1706160900000|2024-01-25 05:35:00|2533.5|2532.7|2531.5|2530.7|2533.5|2532.7|2531|2530.2|463
1706161200000|2024-01-25 05:40:00|2531.2|2530.4|2532|2531.2|2533.5|2532.7|2531|2530.2|424
1706161500000|2024-01-25 05:45:00|2532.5|2531.7|2532|2531.2|2532.7|2531.9|2531.5|2530.7|411
1706161800000|2024-01-25 05:50:00|2531.5|2530.7|2533|2532.2|2533|2532.2|2531.5|2530.7|434
1706162100000|2024-01-25 05:55:00|2532.7|2531.9|2532|2531.2|2533|2532.2|2531.5|2530.7|1746
1706162400000|2024-01-25 06:00:00|2531.5|2530.7|2529.5|2528.7|2531.5|2530.7|2529|2528.2|1627
1706162700000|2024-01-25 06:05:00|2530|2529.2|2530.4|2528.4|2531|2530.2|2529.5|2528.3|546
1706163000000|2024-01-25 06:10:00|2530.5|2528.5|2531.9|2529.9|2532.1|2530.1|2530.4|2528.4|0
1706163300000|2024-01-25 06:15:00|2532.1|2530.1|2531.9|2529.9|2532.3|2530.3|2531.6|2529.6|321
1706163600000|2024-01-25 06:20:00|2532.1|2530.1|2531.4|2529.4|2532.2|2530.2|2531.1|2529.1|0
1706163900000|2024-01-25 06:25:00|2531.3|2529.3|2532.1|2530.1|2532.2|2530.2|2531.1|2529.1|0
1706164200000|2024-01-25 06:30:00|2531.9|2529.9|2532|2530|2532.4|2530.4|2531.7|2529.7|0
1706164500000|2024-01-25 06:35:00|2532.3|2530.3|2532.2|2530.2|2532.4|2530.4|2532.2|2530.2|0
1706164800000|2024-01-25 06:40:00|2532.3|2530.3|2531.5|2529.5|2532.4|2530.4|2531.2|2529.2|0
1706165100000|2024-01-25 06:45:00|2531.4|2529.4|2531.4|2529.4|2531.5|2529.5|2531|2529|0
1706165400000|2024-01-25 06:50:00|2531.3|2529.3|2530.9|2528.9|2531.3|2529.3|2530.9|2528.9|0
1706165700000|2024-01-25 06:55:00|2530.8|2528.8|2531.7|2529.7|2531.7|2529.7|2530.4|2528.4|0
1706166000000|2024-01-25 07:00:00|2531.6|2529.6|2530.8|2528.8|2531.7|2529.7|2530.5|2528.5|0
1706166300000|2024-01-25 07:05:00|2530.7|2528.7|2531.6|2529.6|2531.8|2529.8|2530.7|2528.7|0
1706166600000|2024-01-25 07:10:00|2531.5|2529.5|2531.6|2529.6|2531.8|2529.8|2531.2|2529.2|0
1706166900000|2024-01-25 07:15:00|2531.2|2529.2|2532.3|2530.3|2532.7|2530.7|2531.1|2529.1|0
1706167200000|2024-01-25 07:20:00|2532.4|2530.4|2531.4|2529.4|2532.4|2530.4|2531.3|2529.3|0
1706167500000|2024-01-25 07:25:00|2531.5|2529.5|2531.3|2529.3|2531.8|2529.8|2531.1|2529.1|0
1706167800000|2024-01-25 07:30:00|2531.4|2530.2|2528.7|2527.5|2531.4|2530.2|2528.2|2527|235
1706168100000|2024-01-25 07:35:00|2528.9|2527.7|2527.9|2526.7|2529.2|2528|2527.7|2526.5|90
1706168400000|2024-01-25 07:40:00|2527.7|2526.5|2529.9|2528.7|2529.9|2528.7|2527.7|2526.5|94
1706168700000|2024-01-25 07:45:00|2529.7|2528.5|2529.2|2528|2530.4|2529.2|2529.2|2528|114
1706169000000|2024-01-25 07:50:00|2529.4|2528.2|2530.2|2529|2530.2|2529|2529.2|2528|106
1706169300000|2024-01-25 07:55:00|2530.4|2529.2|2528.7|2527.5|2530.7|2529.5|2528.7|2527.5|124
1706169600000|2024-01-25 08:00:00|2528.2|2527|2528.2|2527|2528.4|2527.2|2527.2|2526|150
1706169900000|2024-01-25 08:05:00|2528.7|2527.5|2530.7|2529.5|2530.7|2529.5|2528.7|2527.5|121
1706170200000|2024-01-25 08:10:00|2530.4|2529.2|2529.7|2528.5|2530.7|2529.5|2529.2|2528|175
1706170500000|2024-01-25 08:15:00|2529.9|2528.7|2530.4|2529.2|2530.4|2529.2|2529.9|2528.7|92
1706170800000|2024-01-25 08:20:00|2530.2|2529|2528.7|2527.5|2530.7|2529.5|2528.7|2527.5|154
1706171100000|2024-01-25 08:25:00|2528.9|2527.7|2528.7|2527.5|2529.2|2528|2528.2|2527|119
1706171400000|2024-01-25 08:30:00|2528.2|2527|2529.2|2528|2530.2|2529|2528.2|2527|160
1706171700000|2024-01-25 08:35:00|2529.4|2528.2|2529.7|2528.5|2530.2|2529|2529.2|2528|69
1706172000000|2024-01-25 08:40:00|2529.2|2528|2528.7|2527.5|2529.2|2528|2528.2|2527|22
1706172300000|2024-01-25 08:45:00|2529.2|2528|2530.2|2529|2530.2|2529|2528.7|2527.5|51
1706172600000|2024-01-25 08:50:00|2530.4|2529.2|2530.4|2529.2|2530.7|2529.5|2529.7|2528.5|22
1706172900000|2024-01-25 08:55:00|2530.2|2529|2530.2|2529|2530.4|2529.2|2529.7|2528.5|24
1706173200000|2024-01-25 09:00:00|2529.7|2528.5|2530.7|2529.5|2531.7|2530.5|2529.7|2528.5|54
1706173500000|2024-01-25 09:05:00|2530.9|2529.7|2530.2|2529|2531.2|2530|2530.2|2529|25
1706173800000|2024-01-25 09:10:00|2530.4|2529.2|2529.4|2528.2|2531.2|2530|2529.4|2528.2|38
1706174100000|2024-01-25 09:15:00|2529.7|2528.5|2529.7|2528.5|2530.2|2529|2528.7|2527.5|22
1706174400000|2024-01-25 09:20:00|2529.9|2528.7|2529.4|2528.2|2530.7|2529.5|2529.4|2528.2|123
1706174700000|2024-01-25 09:25:00|2529.7|2528.5|2529.2|2528|2529.7|2528.5|2528.9|2527.7|11
1706175000000|2024-01-25 09:30:00|2528.9|2527.7|2529.7|2528.5|2529.7|2528.5|2528.7|2527.5|35
1706175300000|2024-01-25 09:35:00|2529.9|2528.7|2529.9|2528.7|2530.7|2529.5|2529.7|2528.5|54
1706175600000|2024-01-25 09:40:00|2529.7|2528.5|2530.7|2529.5|2530.7|2529.5|2529.7|2528.5|25
1706175900000|2024-01-25 09:45:00|2530.2|2529|2529.9|2528.7|2530.7|2529.5|2529.7|2528.5|30
1706176200000|2024-01-25 09:50:00|2530.2|2529|2530.2|2529|2530.4|2529.2|2529.9|2528.7|4
1706176500000|2024-01-25 09:55:00|2530.4|2529.2|2529.7|2528.5|2530.7|2529.5|2529.7|2528.5|28
1706176800000|2024-01-25 10:00:00|2529.4|2528.2|2528.2|2527|2529.4|2528.2|2528.2|2527|25
1706177100000|2024-01-25 10:05:00|2527.9|2526.7|2527.2|2526|2528.2|2527|2527.2|2526|26
1706177400000|2024-01-25 10:10:00|2527.4|2526.2|2527.2|2526|2527.4|2526.2|2526.7|2525.5|19
1706177700000|2024-01-25 10:15:00|2527.7|2526.5|2527.7|2526.5|2527.7|2526.5|2527.2|2526|48
1706178000000|2024-01-25 10:20:00|2528.2|2527|2528.2|2527|2528.2|2527|2527.7|2526.5|16
1706178300000|2024-01-25 10:25:00|2527.9|2526.7|2527.7|2526.5|2528.2|2527|2527.4|2526.2|27
1706178600000|2024-01-25 10:30:00|2527.4|2526.2|2527.2|2526|2527.7|2526.5|2526.7|2525.5|9
1706178900000|2024-01-25 10:35:00|2527.4|2526.2|2528.2|2527|2528.2|2527|2527.4|2526.2|11
1706179200000|2024-01-25 10:40:00|2527.7|2526.5|2527.7|2526.5|2528.2|2527|2527.7|2526.5|10
1706179500000|2024-01-25 10:45:00|2527.9|2526.7|2527.2|2526|2528.2|2527|2527.2|2526|13
1706179800000|2024-01-25 10:50:00|2527.4|2526.2|2526.9|2525.7|2527.7|2526.5|2526.7|2525.5|16
1706180100000|2024-01-25 10:55:00|2527.2|2526|2527.2|2526|2527.2|2526|2526.7|2525.5|19
1706180400000|2024-01-25 11:00:00|2527.4|2526.2|2527.7|2526.5|2527.7|2526.5|2527.2|2526|8
1706180700000|2024-01-25 11:05:00|2527.4|2526.2|2527.4|2526.2|2527.7|2526.5|2527.2|2526|13
1706181000000|2024-01-25 11:10:00|2527.2|2526|2526.9|2525.7|2527.9|2526.7|2526.9|2525.7|11
1706181300000|2024-01-25 11:15:00|2527.2|2526|2527.7|2526.5|2527.7|2526.5|2527.2|2526|9
1706181600000|2024-01-25 11:20:00|2527.4|2526.2|2527.2|2526|2527.7|2526.5|2527.2|2526|5
1706181900000|2024-01-25 11:25:00|2526.9|2525.7|2526.9|2525.7|2527.2|2526|2526.7|2525.5|11
1706182200000|2024-01-25 11:30:00|2527.2|2526|2525.9|2524.7|2527.2|2526|2525.7|2524.5|29
1706182500000|2024-01-25 11:35:00|2525.7|2524.5|2525.7|2524.5|2526.2|2525|2525.4|2524.2|24
1706182800000|2024-01-25 11:40:00|2525.9|2524.7|2524.7|2523.5|2526.2|2525|2524.7|2523.5|80
1706183100000|2024-01-25 11:45:00|2525.2|2524|2525.2|2524|2525.7|2524.5|2524.7|2523.5|30
1706183400000|2024-01-25 11:50:00|2525.4|2524.2|2525.2|2524|2525.7|2524.5|2525.2|2524|17
1706183700000|2024-01-25 11:55:00|2525.7|2524.5|2526.7|2525.5|2526.7|2525.5|2525.7|2524.5|124
1706184000000|2024-01-25 12:00:00|2526.4|2525.2|2527.2|2526|2527.2|2526|2526.2|2525|54
1706184300000|2024-01-25 12:05:00|2526.9|2525.7|2526.7|2525.5|2527.2|2526|2526.7|2525.5|18
1706184600000|2024-01-25 12:10:00|2526.9|2525.7|2525.9|2524.7|2527.2|2526|2525.9|2524.7|16
1706184900000|2024-01-25 12:15:00|2526.2|2525|2527.2|2526|2527.7|2526.5|2525.9|2524.7|65
1706185200000|2024-01-25 12:20:00|||||||||1
1706185500000|2024-01-25 12:25:00|2526.7|2525.5|2527.2|2526|2527.2|2526|2526.7|2525.5|19
1706185800000|2024-01-25 12:30:00|2526.7|2525.5|2526.7|2525.5|2527.2|2526|2526.4|2525.2|21
1706186100000|2024-01-25 12:35:00|2526.4|2525.2|2526.7|2525.5|2526.7|2525.5|2526.2|2525|15
1706186400000|2024-01-25 12:40:00|2526.9|2525.7|2527.7|2526.5|2527.7|2526.5|2526.9|2525.7|24
1706186700000|2024-01-25 12:45:00|2527.4|2526.2|2526.7|2525.5|2527.7|2526.5|2526.7|2525.5|26
1706187000000|2024-01-25 12:50:00|2526.2|2525|2526.2|2525|2526.7|2525.5|2525.7|2524.5|68
1706187300000|2024-01-25 12:55:00|2525.7|2524.5|2525.2|2524|2525.7|2524.5|2524.9|2523.7|41
1706187600000|2024-01-25 13:00:00|2525.7|2524.5|2524.7|2523.5|2525.7|2524.5|2524.7|2523.5|73
1706187900000|2024-01-25 13:05:00|2524.9|2523.7|2524.7|2523.5|2525.2|2524|2524.2|2523|62
1706188200000|2024-01-25 13:10:00|2524.4|2523.2|2524.9|2523.7|2525.2|2524|2524.4|2523.2|59
1706188500000|2024-01-25 13:15:00|2525.2|2524|2525.7|2524.5|2525.7|2524.5|2524.7|2523.5|38
1706188800000|2024-01-25 13:20:00|2526.2|2525|2526.7|2525.5|2526.7|2525.5|2525.7|2524.5|35
1706189100000|2024-01-25 13:25:00|2526.4|2525.2|2526.4|2525.2|2526.7|2525.5|2526.2|2525|23
1706189400000|2024-01-25 13:30:00|2526.2|2525|2528.2|2527|2528.2|2527|2525.9|2524.7|80
1706189700000|2024-01-25 13:35:00|2527.7|2526.5|2529.2|2528|2529.2|2528|2527.7|2526.5|79
1706190000000|2024-01-25 13:40:00|2528.7|2527.5|2528.7|2527.5|2528.7|2527.5|2527.7|2526.5|44
1706190300000|2024-01-25 13:45:00|2528.9|2527.7|2530.7|2529.5|2530.9|2529.7|2528.9|2527.7|54
1706190600000|2024-01-25 13:50:00|2530.2|2529|2530.2|2529|2530.2|2529|2529.2|2528|32
1706190900000|2024-01-25 13:55:00|2529.7|2528.5|2528.7|2527.5|2529.7|2528.5|2528.2|2527|60
1706191200000|2024-01-25 14:00:00|2528.9|2527.7|2528.7|2527.5|2529.2|2528|2527.7|2526.5|47
1706191500000|2024-01-25 14:05:00|2528.4|2527.2|2526.7|2525.5|2528.7|2527.5|2526.4|2525.2|33
1706191800000|2024-01-25 14:10:00|2526.4|2525.2|2527.2|2526|2527.7|2526.5|2525.4|2524.2|189
1706192100000|2024-01-25 14:15:00|2527.7|2526.5|2527.9|2526.7|2528.2|2527|2526.9|2525.7|70
1706192400000|2024-01-25 14:20:00|2527.7|2526.5|2528.7|2527.5|2529.2|2528|2527.7|2526.5|55
1706192700000|2024-01-25 14:25:00|2528.2|2527|2527.7|2526.5|2528.4|2527.2|2527.2|2526|44
1706193000000|2024-01-25 14:30:00|2527.2|2526|2527.2|2526|2528.7|2527.5|2525.2|2524|204
1706193300000|2024-01-25 14:35:00|2526.7|2525.5|2524.2|2523|2526.7|2525.5|2524.2|2523|86
1706193600000|2024-01-25 14:40:00|2524.7|2523.5|2523.2|2522|2525.7|2524.5|2522.7|2521.5|252
1706193900000|2024-01-25 14:45:00|2523.7|2522.5|2524.2|2523|2524.2|2523|2523.2|2522|103
1706194200000|2024-01-25 14:50:00|2524.7|2523.5|2525.2|2524|2525.2|2524|2523.7|2522.5|174
1706194500000|2024-01-25 14:55:00|2525.4|2524.2|2524.7|2523.5|2525.7|2524.5|2524.2|2523|120
1706194800000|2024-01-25 15:00:00|2524.9|2523.7|2524.2|2523|2525.2|2524|2523.7|2522.5|120
1706195100000|2024-01-25 15:05:00|2523.9|2522.7|2523.7|2522.5|2524.2|2523|2521.7|2520.5|212
1706195400000|2024-01-25 15:10:00|2524.2|2523|2523.2|2522|2525.2|2524|2523.2|2522|112
1706195700000|2024-01-25 15:15:00|2523.7|2522.5|2523.2|2522|2524.7|2523.5|2522.7|2521.5|132
1706196000000|2024-01-25 15:20:00|2523.4|2522.2|2525.4|2524.2|2525.4|2524.2|2523.2|2522|217
1706196300000|2024-01-25 15:25:00|2525.7|2524.5|2525.2|2524|2525.7|2524.5|2524.4|2523.2|117
1706196600000|2024-01-25 15:30:00|2525.7|2524.5|2521.7|2520.5|2526.2|2525|2521.7|2520.5|278
1706196900000|2024-01-25 15:35:00|2521.9|2520.7|2520.4|2519.2|2522.2|2521|2519.7|2518.5|215
1706197200000|2024-01-25 15:40:00|2520.2|2519|2520.7|2519.5|2521.2|2520|2520.2|2519|110
1706197500000|2024-01-25 15:45:00|2520.2|2519|2519.9|2518.7|2521.7|2520.5|2519.7|2518.5|129
1706197800000|2024-01-25 15:50:00|2520.2|2519|2518.7|2517.5|2520.7|2519.5|2518.2|2517|219
1706198100000|2024-01-25 15:55:00|2519.2|2518|2517.4|2516.2|2519.2|2518|2517.2|2516|129
1706198400000|2024-01-25 16:00:00|2517.7|2516.5|2517.2|2516|2517.7|2516.5|2516.7|2515.5|76
1706198700000|2024-01-25 16:05:00|2517.7|2516.5|2519.2|2518|2519.7|2518.5|2517.2|2516|99
1706199000000|2024-01-25 16:10:00|2519.4|2518.2|2519.2|2518|2519.7|2518.5|2518.2|2517|101
1706199300000|2024-01-25 16:15:00|2518.7|2517.5|2519.2|2518|2519.7|2518.5|2518.7|2517.5|65
1706199600000|2024-01-25 16:20:00|2518.9|2517.7|2518.7|2517.5|2520.2|2519|2518.7|2517.5|88
1706199900000|2024-01-25 16:25:00|2518.4|2517.2|2519.7|2518.5|2520.2|2519|2518.2|2517|165
1706200200000|2024-01-25 16:30:00|2519.4|2518.2|2520.2|2519|2520.2|2519|2519.2|2518|101
1706200500000|2024-01-25 16:35:00|2519.9|2518.7|2520.4|2519.2|2520.7|2519.5|2519.7|2518.5|101
1706200800000|2024-01-25 16:40:00|2520.7|2519.5|2519.7|2518.5|2520.7|2519.5|2518.7|2517.5|60
1706201100000|2024-01-25 16:45:00|2519.2|2518|2521.2|2520|2521.2|2520|2518.7|2517.5|69
1706201400000|2024-01-25 16:50:00|2521.4|2520.2|2522.7|2521.5|2522.7|2521.5|2521.2|2520|62
1706201700000|2024-01-25 16:55:00|2522.4|2521.2|2521.7|2520.5|2522.7|2521.5|2520.9|2519.7|96
1706202000000|2024-01-25 17:00:00|2521.9|2520.7|2520.7|2519.5|2522.2|2521|2520.7|2519.5|33
1706202300000|2024-01-25 17:05:00|2520.9|2519.7|2519.7|2518.5|2521.2|2520|2519.2|2518|118
1706202600000|2024-01-25 17:10:00|2519.9|2518.7|2519.7|2518.5|2520.2|2519|2519.2|2518|51
1706202900000|2024-01-25 17:15:00|2519.9|2518.7|2521.7|2520.5|2522.2|2521|2519.7|2518.5|95
1706203200000|2024-01-25 17:20:00|2521.9|2520.7|2521.7|2520.5|2522.7|2521.5|2521.4|2520.2|62
1706203500000|2024-01-25 17:25:00|2522.2|2521|2521.7|2520.5|2522.7|2521.5|2521.2|2520|54
1706203800000|2024-01-25 17:30:00|2521.9|2520.7|2521.2|2520|2522.2|2521|2520.7|2519.5|54
1706204100000|2024-01-25 17:35:00|2521.4|2520.2|2522.7|2521.5|2522.7|2521.5|2521.4|2520.2|66
1706204400000|2024-01-25 17:40:00|2523.2|2522|2523.7|2522.5|2524.2|2523|2523.2|2522|109
1706204700000|2024-01-25 17:45:00|2523.4|2522.2|2523.2|2522|2523.7|2522.5|2523.2|2522|38
1706205000000|2024-01-25 17:50:00|2522.7|2521.5|2524.2|2523|2524.2|2523|2522.7|2521.5|95
1706205300000|2024-01-25 17:55:00|2524.7|2523.5|2524.2|2523|2524.7|2523.5|2523.7|2522.5|54
1706205600000|2024-01-25 18:00:00|2524.7|2523.5|2524.2|2523|2525.2|2524|2523.7|2522.5|72
1706205900000|2024-01-25 18:05:00|2524.7|2523.5|2524.4|2523.2|2526.2|2525|2524.2|2523|55
1706206200000|2024-01-25 18:10:00|2524.7|2523.5|2525.2|2524|2525.7|2524.5|2524.7|2523.5|30
1706206500000|2024-01-25 18:15:00|2524.7|2523.5|2522.2|2521|2524.7|2523.5|2521.7|2520.5|117
1706206800000|2024-01-25 18:20:00|2522.4|2521.2|2521.4|2520.2|2523.2|2522|2521.4|2520.2|66
1706207100000|2024-01-25 18:25:00|2521.7|2520.5|2522.7|2521.5|2522.7|2521.5|2521.2|2520|50
1706207400000|2024-01-25 18:30:00|2522.4|2521.2|2523.2|2522|2523.7|2522.5|2522.2|2521|119
1706207700000|2024-01-25 18:35:00|2523.4|2522.2|2524.7|2523.5|2524.7|2523.5|2523.2|2522|81
1706208000000|2024-01-25 18:40:00|2525.2|2524|2526.7|2525.5|2527.2|2526|2525.2|2524|114
1706208300000|2024-01-25 18:45:00|2526.4|2525.2|2527.2|2526|2527.7|2526.5|2525.7|2524.5|144
1706208600000|2024-01-25 18:50:00|2526.9|2525.7|2525.2|2524|2526.9|2525.7|2525.2|2524|38
1706208900000|2024-01-25 18:55:00|2524.9|2523.7|2523.7|2522.5|2524.9|2523.7|2523.2|2522|40
1706209200000|2024-01-25 19:00:00|2523.2|2522|2521.7|2520.5|2523.2|2522|2520.2|2519|171
1706209500000|2024-01-25 19:05:00|2521.9|2520.7|2521.4|2520.2|2522.7|2521.5|2521.2|2520|48
1706209800000|2024-01-25 19:10:00|2521.7|2520.5|2522.9|2521.7|2523.2|2522|2521.7|2520.5|38
1706210100000|2024-01-25 19:15:00|2523.2|2522|2523.2|2522|2523.2|2522|2521.7|2520.5|38
1706210400000|2024-01-25 19:20:00|2522.9|2521.7|2522.4|2521.2|2523.2|2522|2522.2|2521|40
1706210700000|2024-01-25 19:25:00|2522.2|2521|2524.2|2523|2524.7|2523.5|2522.2|2521|44
1706211000000|2024-01-25 19:30:00|2524.4|2523.2|2525.2|2524|2525.4|2524.2|2524.2|2523|44
1706211300000|2024-01-25 19:35:00|2525.7|2524.5|2524.9|2523.7|2525.7|2524.5|2524.2|2523|65
1706211600000|2024-01-25 19:40:00|2524.7|2523.5|2524.2|2523|2525.2|2524|2523.7|2522.5|42
1706211900000|2024-01-25 19:45:00|2524.4|2523.2|2524.2|2523|2524.7|2523.5|2523.7|2522.5|40
1706212200000|2024-01-25 19:50:00|2523.7|2522.5|2526.2|2525|2526.2|2525|2523.7|2522.5|83
1706212500000|2024-01-25 19:55:00|2525.7|2524.5|2526.7|2525.5|2526.7|2525.5|2525.7|2524.5|89
1706212800000|2024-01-25 20:00:00|2526.2|2525|2526.7|2525.5|2526.7|2525.5|2525.9|2524.7|50
1706213100000|2024-01-25 20:05:00|2526.2|2525|2525.7|2524.5|2526.7|2525.5|2525.7|2524.5|45
1706213400000|2024-01-25 20:10:00|2525.4|2524.2|2525.2|2524|2525.7|2524.5|2525.2|2524|38
1706213700000|2024-01-25 20:15:00|2524.7|2523.5|2525.2|2524|2525.2|2524|2524.7|2523.5|43
1706214000000|2024-01-25 20:20:00|2525.7|2524.5|2524.4|2523.2|2525.9|2524.7|2524.4|2523.2|73
1706214300000|2024-01-25 20:25:00|2524.7|2523.5|2524.2|2523|2524.7|2523.5|2524.2|2523|27
1706214600000|2024-01-25 20:30:00|2524.4|2523.2|2525.2|2524|2525.4|2524.2|2524.2|2523|75
1706214900000|2024-01-25 20:35:00|2525.7|2524.5|2525.2|2524|2525.7|2524.5|2524.7|2523.5|73
1706215200000|2024-01-25 20:40:00|2524.9|2523.7|2524.7|2523.5|2525.2|2524|2524.4|2523.2|48
1706215500000|2024-01-25 20:45:00|2525.2|2524|2525.7|2524.5|2526.2|2525|2525.2|2524|150
1706215800000|2024-01-25 20:50:00|2526.2|2525|2525.3|2523.3|2526.2|2525|2523.9|2522.7|82
1706216100000|2024-01-25 20:55:00|2525.4|2523.4|2525.7|2523.7|2525.8|2523.8|2524.6|2522.6|0
1706216400000|2024-01-25 21:00:00|2525.9|2523.9|2525.9|2523.9|2526.7|2524.7|2525.6|2523.6|5
1706216700000|2024-01-25 21:05:00|2526|2524|2525.1|2523.1|2526.4|2524.4|2525.1|2523.1|0
1706217000000|2024-01-25 21:10:00|2525.2|2523.2|2525.9|2523.9|2525.9|2523.9|2525.1|2523.1|0
1706217300000|2024-01-25 21:15:00|2525.8|2523.8|2525.2|2523.2|2525.8|2523.8|2525.1|2523.1|0
1706217600000|2024-01-25 21:20:00|2525.1|2523.1|2525.6|2523.6|2525.6|2523.6|2525.1|2523.1|0
1706217900000|2024-01-25 21:25:00|2525.7|2523.7|2525.9|2523.9|2525.9|2523.9|2525.6|2523.6|0
1706218200000|2024-01-25 21:30:00|2525.8|2523.8|2525.3|2523.3|2525.8|2523.8|2525.3|2523.3|0
1706218500000|2024-01-25 21:35:00|2525.4|2523.4|2525.7|2523.7|2525.7|2523.7|2525.4|2523.4|0
1706218800000|2024-01-25 21:40:00|2525.8|2523.8|2525.8|2523.8|2526.2|2524.2|2525.8|2523.8|0
1706219100000|2024-01-25 21:45:00|2525.6|2523.6|2524.8|2522.8|2525.7|2523.7|2524.8|2522.8|0
1706219400000|2024-01-25 21:50:00|2524.9|2522.9|2525.1|2523.1|2525.2|2523.2|2524.7|2522.7|0
1706219700000|2024-01-25 21:55:00|2525|2523|2523.7|2521.7|2525|2523|2523.5|2521.5|0
1706220000000|2024-01-25 22:00:00|2523.6|2521.6|2523.6|2521.6|2523.7|2521.7|2523.5|2521.5|0
1706220300000|2024-01-25 22:05:00|2523.8|2521.8|2523.5|2521.5|2523.8|2521.8|2523.4|2521.4|0
1706220600000|2024-01-25 22:10:00|2523.6|2521.6|2523.3|2521.3|2523.7|2521.7|2523.3|2521.3|0
1706220900000|2024-01-25 22:15:00|2523.4|2521.4|2523.4|2521.4|2523.5|2521.5|2523.4|2521.4|0
1706221200000|2024-01-25 22:20:00|2523.5|2521.5|2523.4|2521.4|2523.5|2521.5|2523.4|2521.4|0
1706221500000|2024-01-25 22:25:00|2523.3|2521.3|2523.3|2521.3|2523.3|2521.3|2523.1|2521.1|0
1706221800000|2024-01-25 22:30:00|2523.4|2521.4|2523.4|2521.4|2523.4|2521.4|2523.3|2521.3|0
1706222100000|2024-01-25 22:35:00|2523.3|2521.3|2523.4|2521.4|2523.4|2521.4|2523.3|2521.3|0
1706222400000|2024-01-25 22:40:00|2523.3|2521.3|2523.4|2521.4|2523.4|2521.4|2523.3|2521.3|0
1706223000000|2024-01-25 22:50:00|2523.3|2521.3|2523.3|2521.3|2523.4|2521.4|2523.3|2521.3|0
1706223300000|2024-01-25 22:55:00|2523.2|2521.2|2523.2|2521.2|2523.3|2521.3|2523.2|2521.2|0
1706223600000|2024-01-25 23:00:00|2523.3|2521.3|2523|2521|2524.5|2522.5|2522.3|2520.3|0
1706223900000|2024-01-25 23:05:00|2523.1|2521.1|2520.8|2518.8|2523.4|2521.4|2520.7|2518.7|0
1706224200000|2024-01-25 23:10:00|2520.7|2518.7|2521.9|2519.9|2521.9|2519.9|2520.7|2518.7|0
1706224500000|2024-01-25 23:15:00|2521.7|2519.7|2522|2520|2522|2520|2521.5|2519.5|0
1706224800000|2024-01-25 23:20:00|2522.1|2520.1|2521.5|2519.5|2522.6|2520.6|2521.5|2519.5|0
1706225100000|2024-01-25 23:25:00|2521.6|2519.6|2519.8|2517.8|2521.7|2519.7|2519.6|2517.6|0
1706225400000|2024-01-25 23:30:00|2519.6|2517.6|2519.5|2517.5|2522.4|2520.4|2518.9|2516.9|0
1706225700000|2024-01-25 23:35:00|2519.7|2517.7|2519.6|2517.6|2521.2|2519.2|2519.2|2517.2|0
1706226000000|2024-01-25 23:40:00|2519.5|2517.5|2519.2|2517.2|2519.6|2517.6|2517.9|2515.9|0
1706226300000|2024-01-25 23:45:00|2519|2517|2523.2|2522|2525.2|2524|2514.4|2513.2|1038
1706226600000|2024-01-25 23:50:00|2522.7|2521.5|2522.2|2521|2523.9|2522.7|2521.7|2520.5|237
1706226900000|2024-01-25 23:55:00|2521.9|2520.7|2520.2|2519|2522.7|2521.5|2519.4|2518.2|307
1706227200000|2024-01-26 00:00:00|2520|2519.2|2514.5|2513.7|2521.5|2520.7|2511.2|2510.4|3352
1706227500000|2024-01-26 00:05:00|2514|2513.2|2514|2513.2|2516|2515.2|2511|2510.2|1732
1706227800000|2024-01-26 00:10:00|2513.5|2512.7|2505|2504.2|2514.5|2513.7|2504.5|2503.7|2293
1706228100000|2024-01-26 00:15:00|2505.5|2504.7|2510|2509.2|2510|2509.2|2503.5|2502.7|1712
1706228400000|2024-01-26 00:20:00|2510.5|2509.7|2507.5|2506.7|2512.5|2511.7|2506.5|2505.7|1055
1706228700000|2024-01-26 00:25:00|2507|2506.2|2508|2507.2|2509.5|2508.7|2506.5|2505.7|747
1706229000000|2024-01-26 00:30:00|2508.5|2507.7|2515|2514.2|2515.5|2514.7|2508|2507.2|830
1706229300000|2024-01-26 00:35:00|2515.5|2514.7|2517|2516.2|2518|2517.2|2514.5|2513.7|480
1706229600000|2024-01-26 00:40:00|2516.5|2515.7|2517.5|2516.7|2521.5|2520.7|2516.5|2515.7|662
1706229900000|2024-01-26 00:45:00|2517|2516.2|2516|2515.2|2517.5|2516.7|2514.5|2513.7|738
1706230200000|2024-01-26 00:50:00|2516.5|2515.7|2519.2|2518.4|2519.5|2518.7|2515|2514.2|457
1706230500000|2024-01-26 00:55:00|2519.5|2518.7|2510.5|2509.7|2519.5|2518.7|2508|2507.2|1575
1706230800000|2024-01-26 01:00:00|2510.2|2509.4|2509.5|2508.7|2511|2510.2|2507.7|2506.9|798
1706231100000|2024-01-26 01:05:00|2510|2509.2|2510|2509.2|2512.5|2511.7|2508.5|2507.7|524
1706231400000|2024-01-26 01:10:00|2509.5|2508.7|2509.5|2508.7|2511.5|2510.7|2509|2508.2|315
1706231700000|2024-01-26 01:15:00|2509.2|2508.4|2511|2510.2|2513|2512.2|2509.2|2508.4|510
1706232000000|2024-01-26 01:20:00|2510.5|2509.7|2514.2|2513.4|2514.5|2513.7|2510.5|2509.7|357
1706232300000|2024-01-26 01:25:00|2514|2513.2|2514.5|2513.7|2515|2514.2|2513|2512.2|372
1706232600000|2024-01-26 01:30:00|2514.7|2513.9|2512|2511.2|2515|2514.2|2510.5|2509.7|439
1706232900000|2024-01-26 01:35:00|2512.5|2511.7|2511|2510.2|2513|2512.2|2510.5|2509.7|396
1706233200000|2024-01-26 01:40:00|2510.7|2509.9|2510.5|2509.7|2510.7|2509.9|2509|2508.2|357
1706233500000|2024-01-26 01:45:00|2510.7|2509.9|2508.7|2507.9|2511|2510.2|2508.5|2507.7|301
1706233800000|2024-01-26 01:50:00|2508.5|2507.7|2510|2509.2|2510.5|2509.7|2507.5|2506.7|287
1706234100000|2024-01-26 01:55:00|2509.5|2508.7|2510|2509.2|2511|2510.2|2509|2508.2|209
1706234400000|2024-01-26 02:00:00|2510.5|2509.7|2510.5|2509.7|2512|2511.2|2510|2509.2|313
1706234700000|2024-01-26 02:05:00|2510.2|2509.4|2510.5|2509.7|2511.5|2510.7|2510|2509.2|261
1706235000000|2024-01-26 02:10:00|2510|2509.2|2512|2511.2|2513|2512.2|2509|2508.2|261
1706235300000|2024-01-26 02:15:00|2512.5|2511.7|2511|2510.2|2512.5|2511.7|2511|2510.2|253
1706235600000|2024-01-26 02:20:00|2511.2|2510.4|2511.5|2510.7|2512.7|2511.9|2510.5|2509.7|183
1706235900000|2024-01-26 02:25:00|2512|2511.2|2508.5|2507.7|2512|2511.2|2508|2507.2|314
1706236200000|2024-01-26 02:30:00|2508|2507.2|2508|2507.2|2509.5|2508.7|2507|2506.2|223
1706236500000|2024-01-26 02:35:00|2507.7|2506.9|2507.5|2506.7|2508|2507.2|2507|2506.2|89
1706236800000|2024-01-26 02:40:00|2507.7|2506.9|2507|2506.2|2508.5|2507.7|2507|2506.2|120
1706237100000|2024-01-26 02:45:00|2507.5|2506.7|2507.5|2506.7|2507.5|2506.7|2506.7|2505.9|124
1706237400000|2024-01-26 02:50:00|2508|2507.2|2507|2506.2|2508|2507.2|2506.5|2505.7|70
1706237700000|2024-01-26 02:55:00|2507.2|2506.4|2508.2|2507.4|2508.5|2507.7|2507|2506.2|87
1706238000000|2024-01-26 03:00:00|2508|2507.2|2507|2506.2|2508.5|2507.7|2506.5|2505.7|120
1706238300000|2024-01-26 03:05:00|2507.5|2506.7|2507.5|2506.7|2507.5|2506.7|2507|2506.2|86
1706238600000|2024-01-26 03:10:00|2507|2506.2|2507|2506.2|2507.5|2506.7|2507|2506.2|49
1706238900000|2024-01-26 03:15:00|2506.7|2505.9|2506|2505.2|2506.7|2505.9|2505.5|2504.7|172
1706239200000|2024-01-26 03:20:00|2506.5|2505.7|2506.5|2505.7|2507|2506.2|2506|2505.2|85
1706239500000|2024-01-26 03:25:00|2506|2505.2|2506.5|2505.7|2506.5|2505.7|2505.5|2504.7|146
1706239800000|2024-01-26 03:30:00|2506|2505.2|2505|2504.2|2507|2506.2|2504.5|2503.7|929
1706240100000|2024-01-26 03:35:00|2505.2|2504.4|2503.5|2502.7|2505.5|2504.7|2503|2502.2|547
1706240400000|2024-01-26 03:40:00|2503|2502.2|2504.5|2503.7|2505|2504.2|2503|2502.2|372
1706240700000|2024-01-26 03:45:00|2505|2504.2|2506|2505.2|2506|2505.2|2504.2|2503.4|274
1706241000000|2024-01-26 03:50:00|2506.5|2505.7|2507|2506.2|2507|2506.2|2505|2504.2|350
1706241300000|2024-01-26 03:55:00|2507.5|2506.7|2505.7|2504.9|2507.5|2506.7|2505.5|2504.7|277
1706241600000|2024-01-26 04:00:00|2505.5|2504.7|2504|2503.2|2505.5|2504.7|2504|2503.2|213
1706241900000|2024-01-26 04:05:00|2503.5|2502.7|2503|2502.2|2504.5|2503.7|2502.5|2501.7|425
1706242200000|2024-01-26 04:10:00|2502.7|2501.9|2501|2500.2|2503|2502.2|2500.5|2499.7|490
1706242500000|2024-01-26 04:15:00|2501.5|2500.7|2502.5|2501.7|2503.7|2502.9|2501.5|2500.7|311
1706242800000|2024-01-26 04:20:00|2503|2502.2|2501|2500.2|2504|2503.2|2500.5|2499.7|616
1706243100000|2024-01-26 04:25:00|2500.5|2499.7|2500|2499.2|2501|2500.2|2499.5|2498.7|479
1706243400000|2024-01-26 04:30:00|2500.2|2499.4|2501|2500.2|2501.2|2500.4|2500|2499.2|457
1706243700000|2024-01-26 04:35:00|2501.2|2500.4|2500.5|2499.7|2501.2|2500.4|2500|2499.2|375
1706244000000|2024-01-26 04:40:00|2500.2|2499.4|2500|2499.2|2501|2500.2|2499.7|2498.9|388
1706244300000|2024-01-26 04:45:00|2500.5|2499.7|2499|2498.2|2500.5|2499.7|2498.5|2497.7|324
1706244600000|2024-01-26 04:50:00|2499.5|2498.7|2498|2497.2|2499.5|2498.7|2497.5|2496.7|325
1706244900000|2024-01-26 04:55:00|2497.5|2496.7|2496.5|2495.7|2498|2497.2|2496.5|2495.7|511
1706245200000|2024-01-26 05:00:00|2496.7|2495.9|2499|2498.2|2499|2498.2|2496.5|2495.7|336
1706245500000|2024-01-26 05:05:00|2498.5|2497.7|2498.5|2497.7|2500.5|2499.7|2498.5|2497.7|358
1706245800000|2024-01-26 05:10:00|2499|2498.2|2501|2500.2|2501|2500.2|2499|2498.2|442
1706246100000|2024-01-26 05:15:00|2500.7|2499.9|2501.5|2500.7|2501.5|2500.7|2499.5|2498.7|299
1706246400000|2024-01-26 05:20:00|2501.2|2500.4|2501.5|2500.7|2501.5|2500.7|2500.5|2499.7|242
1706246700000|2024-01-26 05:25:00|2501|2500.2|2503|2502.2|2503.5|2502.7|2501|2500.2|434
1706247000000|2024-01-26 05:30:00|2502.5|2501.7|2505|2504.2|2505.5|2504.7|2502|2501.2|575
1706247300000|2024-01-26 05:35:00|2504.5|2503.7|2506|2505.2|2508.5|2507.7|2504|2503.2|805
1706247600000|2024-01-26 05:40:00|2506.2|2505.4|2506|2505.2|2507.2|2506.4|2505.5|2504.7|393
1706247900000|2024-01-26 05:45:00|2505.5|2504.7|2504.7|2503.9|2505.5|2504.7|2504.5|2503.7|373
1706248200000|2024-01-26 05:50:00|2504.5|2503.7|2501|2500.2|2504.5|2503.7|2500.5|2499.7|887
1706248500000|2024-01-26 05:55:00|2501.5|2500.7|2499|2498.2|2501.7|2500.9|2498.5|2497.7|3431
1706248800000|2024-01-26 06:00:00|2498.5|2497.7|2499|2498.2|2502|2501.2|2497.5|2496.7|3091
1706249100000|2024-01-26 06:05:00|2498.5|2497.7|2496.5|2494.5|2499|2498.2|2495|2494.2|1356
1706249400000|2024-01-26 06:10:00|2496.6|2494.6|2495.1|2493.1|2496.7|2494.7|2494.5|2492.5|1
1706249700000|2024-01-26 06:15:00|2495.2|2493.2|2495.6|2493.6|2496|2494|2495.1|2493.1|439
1706250000000|2024-01-26 06:20:00|2495.7|2493.7|2496.3|2494.3|2496.6|2494.6|2495.7|2493.7|0
1706250300000|2024-01-26 06:25:00|2496.5|2494.5|2496.2|2494.2|2496.5|2494.5|2495.8|2493.8|0
1706250600000|2024-01-26 06:30:00|2496.1|2494.1|2496.5|2494.5|2496.5|2494.5|2495.6|2493.6|0
1706250900000|2024-01-26 06:35:00|2496.6|2494.6|2497.4|2495.4|2497.4|2495.4|2496.6|2494.6|0
1706251200000|2024-01-26 06:40:00|2497.3|2495.3|2497.4|2495.4|2497.4|2495.4|2496.9|2494.9|0
1706251500000|2024-01-26 06:45:00|2497.3|2495.3|2496.6|2494.6|2497.4|2495.4|2496.6|2494.6|0
1706251800000|2024-01-26 06:50:00|2496.9|2494.9|2497.1|2495.1|2497.5|2495.5|2496.8|2494.8|0
1706252100000|2024-01-26 06:55:00|2497.3|2495.3|2497.4|2495.4|2497.8|2495.8|2497.1|2495.1|0
1706252400000|2024-01-26 07:00:00|2497.5|2495.5|2498.1|2496.1|2498.1|2496.1|2497.4|2495.4|0
1706252700000|2024-01-26 07:05:00|2498|2496|2497.9|2495.9|2498.2|2496.2|2497.8|2495.8|0
1706253000000|2024-01-26 07:10:00|2497.8|2495.8|2497.9|2495.9|2498.5|2496.5|2497.8|2495.8|0
1706253300000|2024-01-26 07:15:00|2498.4|2496.4|2497.2|2495.2|2498.4|2496.4|2496.7|2494.7|0
1706253600000|2024-01-26 07:20:00|2497.4|2495.4|2497.8|2495.8|2498.3|2496.3|2497.3|2495.3|0
1706253900000|2024-01-26 07:25:00|2497.9|2495.9|2498.2|2496.2|2498.5|2496.5|2497.4|2495.4|0
1706254200000|2024-01-26 07:30:00|2498.3|2496.3|2498.2|2497|2500.9|2499.7|2498.1|2496.1|455
1706254500000|2024-01-26 07:35:00|2498.7|2497.5|2497.2|2496|2498.7|2497.5|2496.7|2495.5|183
1706254800000|2024-01-26 07:40:00|2496.7|2495.5|2497.7|2496.5|2497.7|2496.5|2496.7|2495.5|105
1706255100000|2024-01-26 07:45:00|2497.2|2496|2497.2|2496|2498.2|2497|2496.7|2495.5|109
1706255400000|2024-01-26 07:50:00|2496.9|2495.7|2496.7|2495.5|2497.2|2496|2496.7|2495.5|132
1706255700000|2024-01-26 07:55:00|2496.2|2495|2497.2|2496|2497.2|2496|2495.9|2494.7|102
1706256000000|2024-01-26 08:00:00|2497.7|2496.5|2501.2|2500|2501.2|2500|2497.7|2496.5|147
1706256300000|2024-01-26 08:05:00|2501.4|2500.2|2500.2|2499|2501.7|2500.5|2500.2|2499|77
1706256600000|2024-01-26 08:10:00|2500.4|2499.2|2501.2|2500|2501.4|2500.2|2499.7|2498.5|81
1706256900000|2024-01-26 08:15:00|2500.7|2499.5|2500.2|2499|2501.2|2500|2499.2|2498|112
1706257200000|2024-01-26 08:20:00|2500.7|2499.5|2499.7|2498.5|2500.7|2499.5|2499.2|2498|91
1706257500000|2024-01-26 08:25:00|2499.4|2498.2|2501.2|2500|2501.9|2500.7|2499.2|2498|62
1706257800000|2024-01-26 08:30:00|2501.7|2500.5|2503.7|2502.5|2503.7|2502.5|2501.7|2500.5|185
1706258100000|2024-01-26 08:35:00|2503.2|2502|2503.7|2502.5|2504.2|2503|2503.2|2502|53
1706258400000|2024-01-26 08:40:00|2503.4|2502.2|2502.2|2501|2503.7|2502.5|2501.7|2500.5|49
1706258700000|2024-01-26 08:45:00|2501.9|2500.7|2503.7|2502.5|2504.2|2503|2501.7|2500.5|146
1706259000000|2024-01-26 08:50:00|2503.9|2502.7|2504.7|2503.5|2505.2|2504|2503.2|2502|97
1706259300000|2024-01-26 08:55:00|2504.9|2503.7|2505.2|2504|2505.2|2504|2503.9|2502.7|74
1706259600000|2024-01-26 09:00:00|2504.7|2503.5|2505.2|2504|2505.9|2504.7|2504.7|2503.5|58
1706259900000|2024-01-26 09:05:00|2504.9|2503.7|2506.2|2505|2506.2|2505|2504.7|2503.5|52
1706260200000|2024-01-26 09:10:00|2506.4|2505.2|2507.2|2506|2507.9|2506.7|2506.2|2505|78
1706260500000|2024-01-26 09:15:00|2507.4|2506.2|2508.7|2507.5|2509.2|2508|2507.4|2506.2|78
1706260800000|2024-01-26 09:20:00|2508.9|2507.7|2508.2|2507|2509.2|2508|2508.2|2507|11
1706261100000|2024-01-26 09:25:00|2507.7|2506.5|2507.7|2506.5|2508.2|2507|2507.2|2506|45
1706261400000|2024-01-26 09:30:00|2507.9|2506.7|2507.7|2506.5|2508.2|2507|2507.7|2506.5|16
1706261700000|2024-01-26 09:35:00|2507.9|2506.7|2507.2|2506|2508.2|2507|2507.2|2506|43
1706262000000|2024-01-26 09:40:00|2506.7|2505.5|2507.2|2506|2507.2|2506|2506.2|2505|82
1706262300000|2024-01-26 09:45:00|2507.4|2506.2|2507.4|2506.2|2507.7|2506.5|2507.2|2506|35
1706262600000|2024-01-26 09:50:00|2507.7|2506.5|2506.2|2505|2508.2|2507|2505.7|2504.5|190
1706262900000|2024-01-26 09:55:00|2506.4|2505.2|2507.2|2506|2507.7|2506.5|2506.2|2505|32
1706263200000|2024-01-26 10:00:00|2506.9|2505.7|2506.7|2505.5|2507.4|2506.2|2505.7|2504.5|99
1706263500000|2024-01-26 10:05:00|2506.9|2505.7|2506.7|2505.5|2507.2|2506|2505.7|2504.5|66
1706263800000|2024-01-26 10:10:00|2506.2|2505|2507.7|2506.5|2507.7|2506.5|2506.2|2505|33
1706264100000|2024-01-26 10:15:00|2507.2|2506|2508.7|2507.5|2509.7|2508.5|2507.2|2506|76
1706264400000|2024-01-26 10:20:00|2508.9|2507.7|2507.7|2506.5|2509.7|2508.5|2507.7|2506.5|57
1706264700000|2024-01-26 10:25:00|2508.2|2507|2508.7|2507.5|2508.9|2507.7|2507.9|2506.7|172
1706265000000|2024-01-26 10:30:00|2508.2|2507|2507.7|2506.5|2508.2|2507|2507.7|2506.5|113
1706265300000|2024-01-26 10:35:00|2508.2|2507|2506.7|2505.5|2508.2|2507|2506.7|2505.5|43
1706265600000|2024-01-26 10:40:00|2506.4|2505.2|2507.2|2506|2507.7|2506.5|2506.4|2505.2|85
1706265900000|2024-01-26 10:45:00|2506.9|2505.7|2507.2|2506|2507.7|2506.5|2506.7|2505.5|28
1706266200000|2024-01-26 10:50:00|2507.7|2506.5|2505.7|2504.5|2507.7|2506.5|2505.7|2504.5|31
1706266500000|2024-01-26 10:55:00|2505.9|2504.7|2506.2|2505|2506.2|2505|2505.7|2504.5|21
1706266800000|2024-01-26 11:00:00|2506.7|2505.5|2506.2|2505|2506.7|2505.5|2506.2|2505|34
1706267100000|2024-01-26 11:05:00|2505.7|2504.5|2504.7|2503.5|2505.7|2504.5|2504.7|2503.5|57
1706267400000|2024-01-26 11:10:00|2505.2|2504|2504.7|2503.5|2505.7|2504.5|2504.7|2503.5|57
1706267700000|2024-01-26 11:15:00|2504.9|2503.7|2505.2|2504|2505.2|2504|2504.7|2503.5|36
1706268000000|2024-01-26 11:20:00|2505.7|2504.5|2507.2|2506|2507.2|2506|2505.2|2504|52
1706268300000|2024-01-26 11:25:00|2506.9|2505.7|2507.7|2506.5|2507.7|2506.5|2506.7|2505.5|24
1706268600000|2024-01-26 11:30:00|2507.9|2506.7|2507.9|2506.7|2508.2|2507|2507.7|2506.5|21
1706268900000|2024-01-26 11:35:00|2508.2|2507|2507.2|2506|2508.2|2507|2507.2|2506|17
1706269200000|2024-01-26 11:40:00|2507.7|2506.5|2507.2|2506|2507.7|2506.5|2506.7|2505.5|25
1706269500000|2024-01-26 11:45:00|2506.9|2505.7|2506.7|2505.5|2507.2|2506|2506.7|2505.5|15
1706269800000|2024-01-26 11:50:00|2507.2|2506|2507.2|2506|2507.7|2506.5|2507.2|2506|40
1706270100000|2024-01-26 11:55:00|2507.4|2506.2|2507.2|2506|2507.7|2506.5|2507.2|2506|23
1706270400000|2024-01-26 12:00:00|2507.4|2506.2|2508.7|2507.5|2509.2|2508|2507.4|2506.2|71
1706270700000|2024-01-26 12:05:00|2508.2|2507|2508.2|2507|2508.7|2507.5|2508.2|2507|17
1706271000000|2024-01-26 12:10:00|2507.7|2506.5|2509.2|2508|2509.2|2508|2507.7|2506.5|44
1706271300000|2024-01-26 12:15:00|2508.7|2507.5|2509.7|2508.5|2509.7|2508.5|2508.7|2507.5|12
1706271600000|2024-01-26 12:20:00|2509.9|2508.7|2509.2|2508|2510.2|2509|2509.2|2508|33
1706271900000|2024-01-26 12:25:00|2509.7|2508.5|2509.7|2508.5|2509.7|2508.5|2509.2|2508|63
1706272200000|2024-01-26 12:30:00|2509.2|2508|2509.7|2508.5|2510.2|2509|2509.2|2508|51
1706272500000|2024-01-26 12:35:00|2509.9|2508.7|2510.2|2509|2510.7|2509.5|2509.7|2508.5|56
1706272800000|2024-01-26 12:40:00|2510.7|2509.5|2510.7|2509.5|2511.2|2510|2510.7|2509.5|96
1706273100000|2024-01-26 12:45:00|2510.2|2509|2510.7|2509.5|2510.7|2509.5|2510.2|2509|25
1706273400000|2024-01-26 12:50:00|2510.9|2509.7|2509.7|2508.5|2511.2|2510|2509.2|2508|66
1706273700000|2024-01-26 12:55:00|2509.2|2508|2508.2|2507|2509.2|2508|2508.2|2507|74
1706274000000|2024-01-26 13:00:00|2508.4|2507.2|2508.7|2507.5|2509.2|2508|2508.2|2507|62
1706274300000|2024-01-26 13:05:00|2508.9|2507.7|2510.2|2509|2510.2|2509|2508.7|2507.5|33
1706274600000|2024-01-26 13:10:00|2510.4|2509.2|2509.2|2508|2510.4|2509.2|2509.2|2508|12
1706274900000|2024-01-26 13:15:00|2508.7|2507.5|2508.7|2507.5|2508.7|2507.5|2508.2|2507|25
1706275200000|2024-01-26 13:20:00|2508.9|2507.7|2508.7|2507.5|2509.2|2508|2508.7|2507.5|13
1706275500000|2024-01-26 13:25:00|2508.2|2507|2508.9|2507.7|2508.9|2507.7|2508.2|2507|42
1706275800000|2024-01-26 13:30:00|2508.7|2507.5|2508.2|2507|2509.2|2508|2507.7|2506.5|53
1706276100000|2024-01-26 13:35:00|2508.4|2507.2|2509.2|2508|2509.2|2508|2507.9|2506.7|40
1706276400000|2024-01-26 13:40:00|2509.4|2508.2|2511.2|2510|2511.2|2510|2509.4|2508.2|27
1706276700000|2024-01-26 13:45:00|2510.9|2509.7|2510.7|2509.5|2512.2|2511|2510.7|2509.5|29
1706277000000|2024-01-26 13:50:00|2510.4|2509.2|2509.7|2508.5|2510.7|2509.5|2509.2|2508|48
1706277300000|2024-01-26 13:55:00|2509.2|2508|2510.2|2509|2510.4|2509.2|2509.2|2508|22
1706277600000|2024-01-26 14:00:00|2510.4|2509.2|2508.7|2507.5|2510.4|2509.2|2508.4|2507.2|19
1706277900000|2024-01-26 14:05:00|2508.4|2507.2|2509.2|2508|2509.2|2508|2507.7|2506.5|66
1706278200000|2024-01-26 14:10:00|2508.9|2507.7|2508.2|2507|2509.2|2508|2508.2|2507|8
1706278500000|2024-01-26 14:15:00|2508.7|2507.5|2508.7|2507.5|2509.2|2508|2508.2|2507|47
1706278800000|2024-01-26 14:20:00|2508.2|2507|2507.7|2506.5|2508.7|2507.5|2507.7|2506.5|32
1706279100000|2024-01-26 14:25:00|2508.2|2507|2508.7|2507.5|2508.7|2507.5|2507.7|2506.5|33
1706279400000|2024-01-26 14:30:00|2508.2|2507|2510.2|2509|2511.2|2510|2508.2|2507|143
1706279700000|2024-01-26 14:35:00|2510.7|2509.5|2511.7|2510.5|2512.2|2511|2509.7|2508.5|128
1706280000000|2024-01-26 14:40:00|2512.2|2511|2510.7|2509.5|2512.2|2511|2510.7|2509.5|74
1706280300000|2024-01-26 14:45:00|2510.2|2509|2510.2|2509|2510.7|2509.5|2509.2|2508|39
1706280600000|2024-01-26 14:50:00|2510.7|2509.5|2511.7|2510.5|2512.2|2511|2510.7|2509.5|127
1706280900000|2024-01-26 14:55:00|2511.2|2510|2512.9|2511.7|2512.9|2511.7|2511.2|2510|70
1706281200000|2024-01-26 15:00:00|2513.2|2512|2514.9|2513.7|2515.2|2514|2513.2|2512|115
1706281500000|2024-01-26 15:05:00|2514.7|2513.5|2514.7|2513.5|2514.7|2513.5|2513.2|2512|94
1706281800000|2024-01-26 15:10:00|2515.2|2514|2515.2|2514|2515.7|2514.5|2514.7|2513.5|86
1706282100000|2024-01-26 15:15:00|2514.9|2513.7|2515.7|2514.5|2515.7|2514.5|2514.4|2513.2|95
1706282400000|2024-01-26 15:20:00|2515.2|2514|2516.7|2515.5|2517.2|2516|2515.2|2514|134
1706282700000|2024-01-26 15:25:00|2517.2|2516|2516.7|2515.5|2517.2|2516|2516.2|2515|120
1706283000000|2024-01-26 15:30:00|2516.9|2515.7|2517.2|2516|2517.7|2516.5|2516.7|2515.5|56
1706283300000|2024-01-26 15:35:00|2516.9|2515.7|2517.2|2516|2517.7|2516.5|2516.4|2515.2|116
1706283600000|2024-01-26 15:40:00|2517.4|2516.2|2518.7|2517.5|2518.7|2517.5|2517.2|2516|71
1706283900000|2024-01-26 15:45:00|2518.9|2517.7|2519.2|2518|2519.4|2518.2|2518.7|2517.5|91
1706284200000|2024-01-26 15:50:00|2519.7|2518.5|2519.7|2518.5|2520.2|2519|2519.2|2518|144
1706284500000|2024-01-26 15:55:00|2519.4|2518.2|2519.2|2518|2519.7|2518.5|2518.7|2517.5|64
1706284800000|2024-01-26 16:00:00|2518.9|2517.7|2517.7|2516.5|2519.2|2518|2517.2|2516|117
1706285100000|2024-01-26 16:05:00|2517.2|2516|2517.7|2516.5|2517.7|2516.5|2516.2|2515|88
1706285400000|2024-01-26 16:10:00|2517.2|2516|2517.7|2516.5|2518.4|2517.2|2517.2|2516|151
1706285700000|2024-01-26 16:15:00|2518.2|2517|2516.7|2515.5|2518.2|2517|2516.7|2515.5|51
1706286000000|2024-01-26 16:20:00|2516.4|2515.2|2517.7|2516.5|2518.2|2517|2516.4|2515.2|160
1706286300000|2024-01-26 16:25:00|2517.9|2516.7|2518.2|2517|2518.7|2517.5|2517.7|2516.5|249
1706286600000|2024-01-26 16:30:00|2517.9|2516.7|2517.7|2516.5|2518.2|2517|2516.7|2515.5|106
1706286900000|2024-01-26 16:35:00|2517.2|2516|2515.7|2514.5|2517.2|2516|2514.7|2513.5|130
1706287200000|2024-01-26 16:40:00|2515.4|2514.2|2515.7|2514.5|2515.9|2514.7|2514.7|2513.5|75
1706287500000|2024-01-26 16:45:00|2515.2|2514|2516.2|2515|2516.2|2515|2515.2|2514|46
1706287800000|2024-01-26 16:50:00|2516.7|2515.5|2516.2|2515|2516.7|2515.5|2516.2|2515|34
1706288100000|2024-01-26 16:55:00|2516.4|2515.2|2516.7|2515.5|2517.2|2516|2516.2|2515|41
1706288400000|2024-01-26 17:00:00|2516.9|2515.7|2517.2|2516|2517.7|2516.5|2516.7|2515.5|31
1706288700000|2024-01-26 17:05:00|2517.4|2516.2|2517.2|2516|2518.2|2517|2517.2|2516|36
1706289000000|2024-01-26 17:10:00|2516.7|2515.5|2517.2|2516|2517.2|2516|2516.2|2515|45
1706289300000|2024-01-26 17:15:00|2517.4|2516.2|2517.7|2516.5|2517.7|2516.5|2517.2|2516|26
1706289600000|2024-01-26 17:20:00|2517.2|2516|2516.2|2515|2517.7|2516.5|2516.2|2515|22
1706289900000|2024-01-26 17:25:00|2516.4|2515.2|2516.2|2515|2516.4|2515.2|2515.7|2514.5|35
1706290200000|2024-01-26 17:30:00|2515.9|2514.7|2514.2|2513|2515.9|2514.7|2513.7|2512.5|48
1706290500000|2024-01-26 17:35:00|2514.4|2513.2|2512.2|2511|2514.4|2513.2|2512.2|2511|47
1706290800000|2024-01-26 17:40:00|2512.7|2511.5|2512.2|2511|2512.7|2511.5|2511.9|2510.7|13
1706291100000|2024-01-26 17:45:00|2512.7|2511.5|2511.7|2510.5|2513.2|2512|2511.7|2510.5|41
1706291400000|2024-01-26 17:50:00|2512.2|2511|2513.2|2512|2513.2|2512|2511.2|2510|22
1706291700000|2024-01-26 17:55:00|2512.9|2511.7|2512.2|2511|2512.9|2511.7|2512.2|2511|13
1706292000000|2024-01-26 18:00:00|2511.9|2510.7|2512.7|2511.5|2512.9|2511.7|2511.7|2510.5|17
1706292300000|2024-01-26 18:05:00|2512.4|2511.2|2513.2|2512|2513.2|2512|2512.2|2511|37
1706292600000|2024-01-26 18:10:00|2512.7|2511.5|2512.2|2511|2513.2|2512|2512.2|2511|19
1706292900000|2024-01-26 18:15:00|2512.4|2511.2|2511.2|2510|2512.4|2511.2|2511.2|2510|25
1706293200000|2024-01-26 18:20:00|2511.4|2510.2|2512.7|2511.5|2512.7|2511.5|2511.2|2510|60
1706293500000|2024-01-26 18:25:00|2512.9|2511.7|2513.7|2512.5|2514.2|2513|2512.9|2511.7|30
1706293800000|2024-01-26 18:30:00|2513.9|2512.7|2513.7|2512.5|2514.2|2513|2512.7|2511.5|28
1706294100000|2024-01-26 18:35:00|2513.4|2512.2|2513.7|2512.5|2513.7|2512.5|2513.2|2512|22
1706294400000|2024-01-26 18:40:00|2513.2|2512|2511.7|2510.5|2513.2|2512|2511.4|2510.2|26
1706294700000|2024-01-26 18:45:00|2511.2|2510|2510.9|2509.7|2511.7|2510.5|2510.7|2509.5|45
1706295000000|2024-01-26 18:50:00|2510.7|2509.5|2511.2|2510|2511.7|2510.5|2510.7|2509.5|30
1706295300000|2024-01-26 18:55:00|2511.7|2510.5|2512.2|2511|2512.7|2511.5|2510.9|2509.7|20
1706295600000|2024-01-26 19:00:00|2511.9|2510.7|2513.2|2512|2513.7|2512.5|2511.9|2510.7|39
1706295900000|2024-01-26 19:05:00|2512.9|2511.7|2513.2|2512|2513.7|2512.5|2512.7|2511.5|22
1706296200000|2024-01-26 19:10:00|2512.9|2511.7|2512.7|2511.5|2513.2|2512|2512.7|2511.5|8
1706296500000|2024-01-26 19:15:00|2512.9|2511.7|2513.2|2512|2513.7|2512.5|2512.7|2511.5|12
1706296800000|2024-01-26 19:20:00|2513.4|2512.2|2513.2|2512|2513.9|2512.7|2512.7|2511.5|22
1706297100000|2024-01-26 19:25:00|2512.9|2511.7|2513.2|2512|2513.7|2512.5|2512.7|2511.5|15
1706297400000|2024-01-26 19:30:00|2513.4|2512.2|2513.2|2512|2513.9|2512.7|2513.2|2512|25
1706297700000|2024-01-26 19:35:00|2513.7|2512.5|2514.7|2513.5|2514.7|2513.5|2513.2|2512|16
1706298000000|2024-01-26 19:40:00|2515.2|2514|2515.7|2514.5|2516.2|2515|2514.7|2513.5|27
1706298300000|2024-01-26 19:45:00|2516.2|2515|2516.2|2515|2516.7|2515.5|2515.7|2514.5|55
1706298600000|2024-01-26 19:50:00|2516.7|2515.5|2516.7|2515.5|2517.7|2516.5|2516.4|2515.2|51
1706298900000|2024-01-26 19:55:00|2516.4|2515.2|2516.7|2515.5|2516.7|2515.5|2515.2|2514|24
1706299200000|2024-01-26 20:00:00|2516.4|2515.2|2516.2|2515|2516.7|2515.5|2516.2|2515|9
1706299500000|2024-01-26 20:05:00|2515.9|2514.7|2515.2|2514|2516.2|2515|2515.2|2514|17
1706299800000|2024-01-26 20:10:00|2515.4|2514.2|2515.2|2514|2515.4|2514.2|2514.7|2513.5|16
1706300100000|2024-01-26 20:15:00|2515.4|2514.2|2515.7|2514.5|2515.7|2514.5|2515.2|2514|11
1706300400000|2024-01-26 20:20:00|2515.4|2514.2|2514.7|2513.5|2515.7|2514.5|2514.2|2513|60
1706300700000|2024-01-26 20:25:00|2514.4|2513.2|2514.2|2513|2514.7|2513.5|2513.7|2512.5|52
1706301000000|2024-01-26 20:30:00|2514.4|2513.2|2514.2|2513|2514.7|2513.5|2514.2|2513|74
1706301300000|2024-01-26 20:35:00|2514.4|2513.2|2513.7|2512.5|2514.7|2513.5|2513.7|2512.5|73
1706301600000|2024-01-26 20:40:00|2513.4|2512.2|2514.7|2513.5|2514.7|2513.5|2513.4|2512.2|57
1706301900000|2024-01-26 20:45:00|2514.2|2513|2514.2|2513|2514.7|2513.5|2514.2|2513|93
1706302200000|2024-01-26 20:50:00|2514.4|2513.2|2513.4|2511.4|2514.7|2513.5|2510.9|2509.7|462
1706302500000|2024-01-26 20:55:00|2513.5|2511.5|2513.6|2511.6|2514.5|2512.5|2513|2511|0
1706302800000|2024-01-26 21:00:00|2513.3|2511.3|2513|2511|2513.3|2511.3|2512.4|2510.4|7
1706303100000|2024-01-26 21:05:00|2512.7|2510.7|2511.5|2509.5|2513|2511|2511.2|2509.2|0
1706303400000|2024-01-26 21:10:00|2511.2|2509.2|2511.1|2509.1|2511.2|2509.2|2511|2509|0
1706303700000|2024-01-26 21:15:00|2510.8|2508.8|2511.5|2509.5|2511.5|2509.5|2510.8|2508.8|0
1706304000000|2024-01-26 21:20:00|2511.1|2509.1|2511.1|2509.1|2511.3|2509.3|2510.9|2508.9|0
1706304300000|2024-01-26 21:25:00|2511|2509|2511.4|2509.4|2511.5|2509.5|2511|2509|0
1706304600000|2024-01-26 21:30:00|2511.2|2509.2|2510.7|2508.7|2511.3|2509.3|2510.7|2508.7|0
1706304900000|2024-01-26 21:35:00|2510.8|2508.8|2510.7|2508.7|2511|2509|2510.7|2508.7|0
1706305200000|2024-01-26 21:40:00|2510.4|2508.4|2511|2509|2511|2509|2510.4|2508.4|0
1706305500000|2024-01-26 21:45:00|2510.9|2508.9|2510.2|2508.2|2510.9|2508.9|2510.2|2508.2|0
1706305800000|2024-01-26 21:50:00|2510|2508|2509.8|2507.8|2510.2|2508.2|2509.8|2507.8|0
1706306100000|2024-01-26 21:55:00|2510|2508|2509.7|2507.7|2510.3|2508.3|2509.6|2507.6|0
1706482800000|2024-01-28 23:00:00|2508.8|2506.8|2508.9|2506.9|2509.2|2507.2|2508.3|2506.3|0
1706483100000|2024-01-28 23:05:00|2508.8|2506.8|2509.3|2507.3|2509.3|2507.3|2508.6|2506.6|0
1706483400000|2024-01-28 23:10:00|2509.5|2507.5|2510.7|2508.7|2510.7|2508.7|2509.3|2507.3|0
1706483700000|2024-01-28 23:15:00|2510.6|2508.6|2510.9|2508.9|2511|2509|2510.5|2508.5|0
1706484000000|2024-01-28 23:20:00|2511.2|2509.2|2510.5|2508.5|2511.5|2509.5|2510.5|2508.5|0
1706484300000|2024-01-28 23:25:00|2510.6|2508.6|2510.6|2508.6|2510.9|2508.9|2510.2|2508.2|0
1706484600000|2024-01-28 23:30:00|2510.9|2508.9|2510.4|2508.4|2511.1|2509.1|2508.7|2506.7|0
1706484900000|2024-01-28 23:35:00|2510.6|2508.6|2510.7|2508.7|2510.9|2508.9|2510.1|2508.1|0
1706485200000|2024-01-28 23:40:00|2510.6|2508.6|2510.7|2508.7|2511.7|2509.7|2510.4|2508.4|0
1706485500000|2024-01-28 23:45:00|2510.8|2508.8|2507.2|2506|2510.9|2508.9|2505.7|2504.5|548
1706485800000|2024-01-28 23:50:00|2507.7|2506.5|2507.7|2506.5|2509.2|2508|2507.2|2506|84
1706486100000|2024-01-28 23:55:00|2508.2|2507|2509.2|2508|2510.4|2509.2|2507.2|2506|237
1706486400000|2024-01-29 00:00:00|2509|2508.2|2516.2|2515.4|2518.5|2517.7|2509|2508.2|1677
1706486700000|2024-01-29 00:05:00|2516|2515.2|2519|2518.2|2520.7|2519.9|2515.2|2514.4|1038
1706487000000|2024-01-29 00:10:00|2518.5|2517.7|2523.5|2522.7|2524.2|2523.4|2518.5|2517.7|943
1706487300000|2024-01-29 00:15:00|2523|2522.2|2523|2522.2|2523.5|2522.7|2521|2520.2|757
1706487600000|2024-01-29 00:20:00|2522.5|2521.7|2520.5|2519.7|2523|2522.2|2519|2518.2|582
1706487900000|2024-01-29 00:25:00|2521|2520.2|2522.5|2521.7|2523.5|2522.7|2520.5|2519.7|397
1706488200000|2024-01-29 00:30:00|2523|2522.2|2522|2521.2|2523.5|2522.7|2521.5|2520.7|457
1706488500000|2024-01-29 00:35:00|2522.2|2521.4|2523|2522.2|2523.5|2522.7|2521.5|2520.7|356
1706488800000|2024-01-29 00:40:00|2523.5|2522.7|2523.5|2522.7|2525.5|2524.7|2522.5|2521.7|403
1706489100000|2024-01-29 00:45:00|2523|2522.2|2523|2522.2|2523.5|2522.7|2520.5|2519.7|436
1706489400000|2024-01-29 00:50:00|2522.5|2521.7|2522.5|2521.7|2525|2524.2|2522.5|2521.7|464
1706489700000|2024-01-29 00:55:00|2522.7|2521.9|2521.5|2520.7|2523|2522.2|2521.5|2520.7|212
1706490000000|2024-01-29 01:00:00|2521.2|2520.4|2522|2521.2|2522.5|2521.7|2518.5|2517.7|528
1706490300000|2024-01-29 01:05:00|2522.5|2521.7|2519.5|2518.7|2522.5|2521.7|2518.5|2517.7|387
1706490600000|2024-01-29 01:10:00|2520|2519.2|2523.5|2522.7|2524|2523.2|2520|2519.2|507
1706490900000|2024-01-29 01:15:00|2523|2522.2|2524.5|2523.7|2525|2524.2|2523|2522.2|354
1706491200000|2024-01-29 01:20:00|2524.7|2523.9|2524.5|2523.7|2527|2526.2|2524.5|2523.7|413
1706491500000|2024-01-29 01:25:00|2525|2524.2|2527.5|2526.7|2527.7|2526.9|2524.5|2523.7|257
1706491800000|2024-01-29 01:30:00|2528|2527.2|2526|2525.2|2528|2527.2|2525.5|2524.7|485
1706492100000|2024-01-29 01:35:00|2526.5|2525.7|2526.5|2525.7|2526.5|2525.7|2525|2524.2|324
1706492400000|2024-01-29 01:40:00|2526|2525.2|2527|2526.2|2527.5|2526.7|2526|2525.2|180
1706492700000|2024-01-29 01:45:00|2527.2|2526.4|2527.5|2526.7|2528.5|2527.7|2527|2526.2|342
1706493000000|2024-01-29 01:50:00|2527|2526.2|2527.5|2526.7|2528|2527.2|2525.7|2524.9|306
1706493300000|2024-01-29 01:55:00|2527.7|2526.9|2530.5|2529.7|2531|2530.2|2527.5|2526.7|507
1706493600000|2024-01-29 02:00:00|2530|2529.2|2532.5|2531.7|2533|2532.2|2529|2528.2|622
1706493900000|2024-01-29 02:05:00|2532|2531.2|2531.5|2530.7|2533|2532.2|2531|2530.2|331
1706494200000|2024-01-29 02:10:00|2531|2530.2|2530|2529.2|2531.5|2530.7|2529.5|2528.7|328
1706494500000|2024-01-29 02:15:00|2530.5|2529.7|2530.5|2529.7|2531.5|2530.7|2530.2|2529.4|226
1706494800000|2024-01-29 02:20:00|2530|2529.2|2530.5|2529.7|2530.5|2529.7|2528.2|2527.4|325
1706495100000|2024-01-29 02:25:00|2530|2529.2|2530|2529.2|2530.5|2529.7|2529|2528.2|201
1706495400000|2024-01-29 02:30:00|2529.5|2528.7|2529|2528.2|2530|2529.2|2528.5|2527.7|151
1706495700000|2024-01-29 02:35:00|2529.5|2528.7|2529.5|2528.7|2529.5|2528.7|2529|2528.2|108
1706496000000|2024-01-29 02:40:00|2529|2528.2|2530|2529.2|2530.2|2529.4|2529|2528.2|96
1706496300000|2024-01-29 02:45:00|2530.2|2529.4|2530|2529.2|2530.2|2529.4|2530|2529.2|79
1706496600000|2024-01-29 02:50:00|2530.2|2529.4|2529|2528.2|2530.2|2529.4|2528.7|2527.9|163
1706496900000|2024-01-29 02:55:00|2529.5|2528.7|2529.5|2528.7|2529.5|2528.7|2529|2528.2|70
1706497200000|2024-01-29 03:00:00|2530|2529.2|2530.5|2529.7|2531|2530.2|2530|2529.2|163
1706497500000|2024-01-29 03:05:00|2531|2530.2|2529|2528.2|2531|2530.2|2529|2528.2|86
1706497800000|2024-01-29 03:10:00|2529.2|2528.4|2530|2529.2|2530.5|2529.7|2529.2|2528.4|106
1706498100000|2024-01-29 03:15:00|2529.5|2528.7|2530.5|2529.7|2530.5|2529.7|2529.5|2528.7|68
1706498400000|2024-01-29 03:20:00|2531|2530.2|2530.5|2529.7|2531|2530.2|2530.5|2529.7|127
1706498700000|2024-01-29 03:25:00|2530|2529.2|2530|2529.2|2530.5|2529.7|2530|2529.2|85
1706499000000|2024-01-29 03:30:00|2530.5|2529.7|2531|2530.2|2532.5|2531.7|2530.5|2529.7|553
1706499300000|2024-01-29 03:35:00|2531.2|2530.4|2533|2532.2|2533|2532.2|2530.5|2529.7|315
1706499600000|2024-01-29 03:40:00|2533.5|2532.7|2535|2534.2|2536|2535.2|2533.5|2532.7|474
1706499900000|2024-01-29 03:45:00|2535.2|2534.4|2536|2535.2|2536|2535.2|2534.5|2533.7|289
1706500200000|2024-01-29 03:50:00|2536.5|2535.7|2534|2533.2|2537.5|2536.7|2534|2533.2|379
1706500500000|2024-01-29 03:55:00|2534.2|2533.4|2533.5|2532.7|2535|2534.2|2533.5|2532.7|250
1706500800000|2024-01-29 04:00:00|2533.7|2532.9|2533|2532.2|2534|2533.2|2531|2530.2|556
1706501100000|2024-01-29 04:05:00|2532.5|2531.7|2533.5|2532.7|2533.5|2532.7|2532.5|2531.7|226
1706501400000|2024-01-29 04:10:00|2533|2532.2|2534.5|2533.7|2534.5|2533.7|2533|2532.2|198
1706501700000|2024-01-29 04:15:00|2534|2533.2|2533.2|2532.4|2534.5|2533.7|2533.2|2532.4|225
1706502000000|2024-01-29 04:20:00|2533|2532.2|2531.5|2530.7|2533|2532.2|2530.5|2529.7|528
1706502300000|2024-01-29 04:25:00|2531.2|2530.4|2532|2531.2|2532|2531.2|2530.5|2529.7|155
1706502600000|2024-01-29 04:30:00|2532.2|2531.4|2532|2531.2|2532.5|2531.7|2532|2531.2|191
1706502900000|2024-01-29 04:35:00|2532.2|2531.4|2531|2530.2|2532.5|2531.7|2530.7|2529.9|322
1706503200000|2024-01-29 04:40:00|2530.5|2529.7|2529.5|2528.7|2531|2530.2|2528.7|2527.9|392
1706503500000|2024-01-29 04:45:00|2530|2529.2|2530|2529.2|2531|2530.2|2530|2529.2|234
1706503800000|2024-01-29 04:50:00|2530.5|2529.7|2529.5|2528.7|2531|2530.2|2529.5|2528.7|213
1706504100000|2024-01-29 04:55:00|2530|2529.2|2529|2528.2|2530|2529.2|2529|2528.2|202
1706504400000|2024-01-29 05:00:00|2529.2|2528.4|2529.5|2528.7|2530|2529.2|2529|2528.2|337
1706504700000|2024-01-29 05:05:00|2530|2529.2|2528.5|2527.7|2530|2529.2|2527.5|2526.7|457
1706505000000|2024-01-29 05:10:00|2529|2528.2|2529|2528.2|2530|2529.2|2529|2528.2|264
1706505300000|2024-01-29 05:15:00|2528.5|2527.7|2528.5|2527.7|2528.5|2527.7|2527.5|2526.7|253
1706505600000|2024-01-29 05:20:00|2528.2|2527.4|2527.5|2526.7|2528.2|2527.4|2525|2524.2|552
1706505900000|2024-01-29 05:25:00|2528|2527.2|2529|2528.2|2530|2529.2|2528|2527.2|263
1706506200000|2024-01-29 05:30:00|2528.7|2527.9|2524|2523.2|2530.2|2529.4|2523.5|2522.7|622
1706506500000|2024-01-29 05:35:00|2524.5|2523.7|2525|2524.2|2525|2524.2|2521.5|2520.7|575
1706506800000|2024-01-29 05:40:00|2525.5|2524.7|2525.2|2524.4|2526.5|2525.7|2524.5|2523.7|340
1706507100000|2024-01-29 05:45:00|2525.5|2524.7|2525.5|2524.7|2526.5|2525.7|2524.5|2523.7|493
1706507400000|2024-01-29 05:50:00|2525|2524.2|2523.5|2522.7|2526|2525.2|2523.5|2522.7|509
1706507700000|2024-01-29 05:55:00|2524|2523.2|2529.5|2528.7|2530|2529.2|2524|2523.2|2182
1706508000000|2024-01-29 06:00:00|2529.3|2528.5|2529.3|2528.5|2530.3|2529.5|2526.8|2526|2924
1706508300000|2024-01-29 06:05:00|2529.6|2528.8|2529.9|2527.9|2529.9|2529|2528.3|2527.5|585
1706508600000|2024-01-29 06:10:00|2529.8|2527.8|2530.7|2528.7|2531.7|2529.7|2529.5|2527.5|0
1706508900000|2024-01-29 06:15:00|2530.6|2528.6|2530.7|2528.7|2531.2|2529.2|2530.2|2528.2|290
1706509200000|2024-01-29 06:20:00|2530.6|2528.6|2530.5|2528.5|2530.8|2528.8|2530.2|2528.2|0
1706509500000|2024-01-29 06:25:00|2530.6|2528.6|2529.8|2527.8|2530.6|2528.6|2529.6|2527.6|0
1706509800000|2024-01-29 06:30:00|2529.6|2527.6|2530.3|2528.3|2530.5|2528.5|2529.6|2527.6|0
1706510100000|2024-01-29 06:35:00|2530.2|2528.2|2530.1|2528.1|2530.3|2528.3|2530.1|2528.1|0
1706510400000|2024-01-29 06:40:00|2529.9|2527.9|2529.9|2527.9|2529.9|2527.9|2529.7|2527.7|0
1706510700000|2024-01-29 06:45:00|2530|2528|2530.3|2528.3|2530.3|2528.3|2529.8|2527.8|0
1706511000000|2024-01-29 06:50:00|2530.2|2528.2|2530.1|2528.1|2530.3|2528.3|2530.1|2528.1|0
1706511300000|2024-01-29 06:55:00|2530.2|2528.2|2530.2|2528.2|2530.7|2528.7|2530.1|2528.1|0
1706511600000|2024-01-29 07:00:00|2530.1|2528.1|2530|2528|2530.4|2528.4|2529.5|2527.5|0
1706511900000|2024-01-29 07:05:00|2530.3|2528.3|2530.2|2528.2|2530.5|2528.5|2530.2|2528.2|0
1706512200000|2024-01-29 07:10:00|2530.1|2528.1|2529.5|2527.5|2530.2|2528.2|2529.5|2527.5|0
1706512500000|2024-01-29 07:15:00|2529.8|2527.8|2529.5|2527.5|2529.8|2527.8|2529.5|2527.5|0
1706512800000|2024-01-29 07:20:00|2529.4|2527.4|2529.6|2527.6|2529.8|2527.8|2529.3|2527.3|0
1706513100000|2024-01-29 07:25:00|2529.8|2527.8|2530.3|2528.3|2530.3|2528.3|2529.5|2527.5|0
1706513400000|2024-01-29 07:30:00|2529.8|2528.6|2528|2526.8|2529.8|2528.6|2526.8|2525.6|433
1706513700000|2024-01-29 07:35:00|2528.3|2527.1|2528|2526.8|2528.3|2527.1|2527.5|2526.3|26
1706514000000|2024-01-29 07:40:00|2527.5|2526.3|2526|2524.8|2527.5|2526.3|2526|2524.8|52
1706514300000|2024-01-29 07:45:00|2525.8|2524.6|2526.5|2525.3|2526.5|2525.3|2525.5|2524.3|67
1706514600000|2024-01-29 07:50:00|2526.8|2525.6|2526.8|2525.6|2526.8|2525.6|2526|2524.8|28
1706514900000|2024-01-29 07:55:00|2527|2525.8|2527|2525.8|2527.5|2526.3|2526.5|2525.3|36
1706515200000|2024-01-29 08:00:00|2527.3|2526.1|2526|2524.8|2527.3|2526.1|2526|2524.8|54
1706515500000|2024-01-29 08:05:00|2525.8|2524.6|2525|2523.8|2526|2524.8|2525|2523.8|127
1706515800000|2024-01-29 08:10:00|2525.3|2524.1|2525|2523.8|2525.5|2524.3|2525|2523.8|38
1706516100000|2024-01-29 08:15:00|2524.5|2523.3|2524.5|2523.3|2525|2523.8|2524.5|2523.3|35
1706516400000|2024-01-29 08:20:00|2525|2523.8|2525.5|2524.3|2526|2524.8|2525|2523.8|62
1706516700000|2024-01-29 08:25:00|2525.3|2524.1|2527.5|2526.3|2527.5|2526.3|2525.3|2524.1|167
1706517000000|2024-01-29 08:30:00|2528|2526.8|2529|2527.8|2529.5|2528.3|2528|2526.8|117
1706517300000|2024-01-29 08:35:00|2528.5|2527.3|2530|2528.8|2530|2528.8|2528|2526.8|173
1706517600000|2024-01-29 08:40:00|2529.5|2528.3|2529.5|2528.3|2530|2528.8|2529|2527.8|110
1706517900000|2024-01-29 08:45:00|2529|2527.8|2529|2527.8|2529.5|2528.3|2528.5|2527.3|212
1706518200000|2024-01-29 08:50:00|2529.5|2528.3|2527.5|2526.3|2529.5|2528.3|2526.8|2525.6|118
1706518500000|2024-01-29 08:55:00|2527|2525.8|2526|2524.8|2527|2525.8|2526|2524.8|51
1706518800000|2024-01-29 09:00:00|2526.5|2525.3|2525.5|2524.3|2527|2525.8|2525.5|2524.3|61
1706519100000|2024-01-29 09:05:00|2526|2524.8|2526|2524.8|2526|2524.8|2525.8|2524.6|26
1706519400000|2024-01-29 09:10:00|2525.8|2524.6|2524.8|2523.6|2525.8|2524.6|2524.8|2523.6|33
1706519700000|2024-01-29 09:15:00|2525|2523.8|2524.5|2523.3|2525|2523.8|2524.5|2523.3|66
1706520000000|2024-01-29 09:20:00|2524.3|2523.1|2524.5|2523.3|2524.5|2523.3|2524|2522.8|38
1706520300000|2024-01-29 09:25:00|2524|2522.8|2524.5|2523.3|2524.8|2523.6|2524|2522.8|48
1706520600000|2024-01-29 09:30:00|2524.8|2523.6|2524.3|2523.1|2525|2523.8|2524|2522.8|42
1706520900000|2024-01-29 09:35:00|2524.5|2523.3|2523|2521.8|2524.5|2523.3|2523|2521.8|42
1706521200000|2024-01-29 09:40:00|2522.5|2521.3|2522.5|2521.3|2522.5|2521.3|2521.5|2520.3|74
1706521500000|2024-01-29 09:45:00|2523|2521.8|2523.5|2522.3|2523.5|2522.3|2522.5|2521.3|88
1706521800000|2024-01-29 09:50:00|2523.3|2522.1|2522.5|2521.3|2523.5|2522.3|2522.5|2521.3|53
1706522100000|2024-01-29 09:55:00|2522.3|2521.1|2523|2521.8|2523|2521.8|2522|2520.8|24
1706522400000|2024-01-29 10:00:00|2522.8|2521.6|2523.5|2522.3|2523.5|2522.3|2522.5|2521.3|16
1706522700000|2024-01-29 10:05:00|2524|2522.8|2524|2522.8|2525|2523.8|2524|2522.8|79
1706523000000|2024-01-29 10:10:00|2524.5|2523.3|2524.5|2523.3|2524.5|2523.3|2524.5|2523.3|8
1706523300000|2024-01-29 10:15:00|2525|2523.8|2524.5|2523.3|2525|2523.8|2524.5|2523.3|10
1706523600000|2024-01-29 10:20:00|2525|2523.8|2525.3|2524.1|2525.5|2524.3|2524.5|2523.3|36
1706523900000|2024-01-29 10:25:00|2525|2523.8|2525.5|2524.3|2525.5|2524.3|2525|2523.8|42
1706524200000|2024-01-29 10:30:00|2525|2523.8|2525.5|2524.3|2525.5|2524.3|2525|2523.8|22
1706524500000|2024-01-29 10:35:00|2525.3|2524.1|2526|2524.8|2526.3|2525.1|2525|2523.8|29
1706524800000|2024-01-29 10:40:00|2526.3|2525.1|2527|2525.8|2527|2525.8|2526.3|2525.1|49
1706525100000|2024-01-29 10:45:00|2527.3|2526.1|2527.3|2526.1|2527.3|2526.1|2526.5|2525.3|78
1706525400000|2024-01-29 10:50:00|2527|2525.8|2527|2525.8|2527.3|2526.1|2526.8|2525.6|13
1706525700000|2024-01-29 10:55:00|2527.3|2526.1|2528|2526.8|2528|2526.8|2527.3|2526.1|32
1706526000000|2024-01-29 11:00:00|2527.8|2526.6|2527|2525.8|2528|2526.8|2527|2525.8|76
1706526300000|2024-01-29 11:05:00|2527.3|2526.1|2527.5|2526.3|2528|2526.8|2527.3|2526.1|40
1706526600000|2024-01-29 11:10:00|2527.8|2526.6|2527.5|2526.3|2528|2526.8|2527.5|2526.3|21
1706526900000|2024-01-29 11:15:00|2528|2526.8|2528|2526.8|2528|2526.8|2527.8|2526.6|41
1706527200000|2024-01-29 11:20:00|2528.3|2527.1|2529|2527.8|2529|2527.8|2528|2526.8|53
1706527500000|2024-01-29 11:25:00|2528.8|2527.6|2529|2527.8|2529.3|2528.1|2528.8|2527.6|20
1706527800000|2024-01-29 11:30:00|2528.8|2527.6|2528|2526.8|2528.8|2527.6|2528|2526.8|48
1706528100000|2024-01-29 11:35:00|2527.8|2526.6|2528|2526.8|2528|2526.8|2527.8|2526.6|15
1706528400000|2024-01-29 11:40:00|2528.5|2527.3|2528.5|2527.3|2528.5|2527.3|2528|2526.8|41
1706528700000|2024-01-29 11:45:00|2528.8|2527.6|2528.5|2527.3|2529.5|2528.3|2528.5|2527.3|50
1706529000000|2024-01-29 11:50:00|2528.8|2527.6|2529|2527.8|2529|2527.8|2528.5|2527.3|30
1706529300000|2024-01-29 11:55:00|2529.3|2528.1|2528.5|2527.3|2529.5|2528.3|2528.5|2527.3|24
1706529600000|2024-01-29 12:00:00|2528.8|2527.6|2529|2527.8|2529|2527.8|2528.5|2527.3|6
1706529900000|2024-01-29 12:05:00|2528.8|2527.6|2529|2527.8|2529|2527.8|2528.5|2527.3|21
1706530200000|2024-01-29 12:10:00|2528.8|2527.6|2528|2526.8|2528.8|2527.6|2528|2526.8|10
1706530500000|2024-01-29 12:15:00|2528.3|2527.1|2528|2526.8|2528.5|2527.3|2528|2526.8|13
1706530800000|2024-01-29 12:20:00|2528.5|2527.3|2528.5|2527.3|2528.5|2527.3|2528.5|2527.3|19
1706531100000|2024-01-29 12:25:00|2528.8|2527.6|2529|2527.8|2529|2527.8|2528.8|2527.6|39
1706531400000|2024-01-29 12:30:00|2529.3|2528.1|2529|2527.8|2529.5|2528.3|2528.5|2527.3|57
1706531700000|2024-01-29 12:35:00|2528.8|2527.6|2529|2527.8|2529|2527.8|2528.5|2527.3|16
1706532000000|2024-01-29 12:40:00|2528.8|2527.6|2529|2527.8|2529|2527.8|2528.8|2527.6|9
1706532300000|2024-01-29 12:45:00|2528.5|2527.3|2528.5|2527.3|2528.5|2527.3|2528.5|2527.3|89
1706532600000|2024-01-29 12:50:00|2528|2526.8|2528|2526.8|2528.3|2527.1|2527.5|2526.3|173
1706532900000|2024-01-29 12:55:00|2528.3|2527.1|2527.5|2526.3|2528.5|2527.3|2527.5|2526.3|22
1706533200000|2024-01-29 13:00:00|2528|2526.8|2528|2526.8|2528|2526.8|2527|2525.8|54
1706533500000|2024-01-29 13:05:00|2528.3|2527.1|2528.5|2527.3|2528.5|2527.3|2527.5|2526.3|26
1706533800000|2024-01-29 13:10:00|2528.8|2527.6|2529|2527.8|2529|2527.8|2528.8|2527.6|12
1706534100000|2024-01-29 13:15:00|2528.8|2527.6|2528.5|2527.3|2529|2527.8|2528|2526.8|23
1706534400000|2024-01-29 13:20:00|2528|2526.8|2528|2526.8|2528.5|2527.3|2528|2526.8|111
1706534700000|2024-01-29 13:25:00|2528.3|2527.1|2528.5|2527.3|2529|2527.8|2528|2526.8|47
1706535000000|2024-01-29 13:30:00|2528.3|2527.1|2528|2526.8|2528.5|2527.3|2527.8|2526.6|39
1706535300000|2024-01-29 13:35:00|2528.3|2527.1|2528.5|2527.3|2528.5|2527.3|2528|2526.8|19
1706535600000|2024-01-29 13:40:00|2528|2526.8|2528|2526.8|2528.5|2527.3|2528|2526.8|21
1706535900000|2024-01-29 13:45:00|2528.3|2527.1|2528|2526.8|2528.5|2527.3|2527.5|2526.3|83
1706536200000|2024-01-29 13:50:00|2528.5|2527.3|2529|2527.8|2529|2527.8|2528|2526.8|40
1706536500000|2024-01-29 13:55:00|2528.5|2527.3|2529|2527.8|2529|2527.8|2528.5|2527.3|27
1706536800000|2024-01-29 14:00:00|2528.8|2527.6|2529|2527.8|2529|2527.8|2528.5|2527.3|41
1706537100000|2024-01-29 14:05:00|2529.5|2528.3|2529|2527.8|2529.5|2528.3|2529|2527.8|28
1706537400000|2024-01-29 14:10:00|2528.5|2527.3|2528.5|2527.3|2529|2527.8|2528.5|2527.3|18
1706537700000|2024-01-29 14:15:00|2528.3|2527.1|2529|2527.8|2529|2527.8|2528|2526.8|34
1706538000000|2024-01-29 14:20:00|2529.5|2528.3|2529|2527.8|2529.5|2528.3|2529|2527.8|27
1706538300000|2024-01-29 14:25:00|2529.5|2528.3|2529|2527.8|2529.5|2528.3|2528.8|2527.6|51
1706538600000|2024-01-29 14:30:00|2529.3|2528.1|2529|2527.8|2530|2528.8|2529|2527.8|130
1706538900000|2024-01-29 14:35:00|2528.8|2527.6|2527.5|2526.3|2529.5|2528.3|2527.5|2526.3|93
1706539200000|2024-01-29 14:40:00|2527|2525.8|2528.5|2527.3|2529|2527.8|2527|2525.8|39
1706539500000|2024-01-29 14:45:00|2528.8|2527.6|2528|2526.8|2529|2527.8|2527.5|2526.3|49
1706539800000|2024-01-29 14:50:00|2528.3|2527.1|2528|2526.8|2528.5|2527.3|2527.5|2526.3|35
1706540100000|2024-01-29 14:55:00|2527.8|2526.6|2528|2526.8|2528|2526.8|2527.5|2526.3|19
1706540400000|2024-01-29 15:00:00|2527.8|2526.6|2526.5|2525.3|2528|2526.8|2526|2524.8|113
1706540700000|2024-01-29 15:05:00|2527|2525.8|2527|2525.8|2527.5|2526.3|2526.5|2525.3|163
1706541000000|2024-01-29 15:10:00|2527.5|2526.3|2528|2526.8|2528|2526.8|2526.5|2525.3|338
1706541300000|2024-01-29 15:15:00|2527.8|2526.6|2528.5|2527.3|2528.5|2527.3|2527.8|2526.6|185
1706541600000|2024-01-29 15:20:00|2528.3|2527.1|2526|2524.8|2528.5|2527.3|2526|2524.8|90
1706541900000|2024-01-29 15:25:00|2525.8|2524.6|2525|2523.8|2527|2525.8|2525|2523.8|159
1706542200000|2024-01-29 15:30:00|2525.3|2524.1|2524.5|2523.3|2526|2524.8|2524|2522.8|139
1706542500000|2024-01-29 15:35:00|2525|2523.8|2525.5|2524.3|2525.5|2524.3|2524.5|2523.3|53
1706542800000|2024-01-29 15:40:00|2525.3|2524.1|2524|2522.8|2525.3|2524.1|2523.5|2522.3|54
1706543100000|2024-01-29 15:45:00|2523.8|2522.6|2522.8|2521.6|2524|2522.8|2522.5|2521.3|51
1706543400000|2024-01-29 15:50:00|2522.5|2521.3|2522.5|2521.3|2523|2521.8|2522|2520.8|47
1706543700000|2024-01-29 15:55:00|2522.3|2521.1|2521|2519.8|2522.5|2521.3|2521|2519.8|51
1706544000000|2024-01-29 16:00:00|2521.5|2520.3|2522|2520.8|2522.3|2521.1|2521|2519.8|52
1706544300000|2024-01-29 16:05:00|2521.8|2520.6|2521.5|2520.3|2522|2520.8|2521|2519.8|38
1706544600000|2024-01-29 16:10:00|2521|2519.8|2521.5|2520.3|2522|2520.8|2520.8|2519.6|21
1706544900000|2024-01-29 16:15:00|2522|2520.8|2522.5|2521.3|2522.5|2521.3|2522|2520.8|65
1706545200000|2024-01-29 16:20:00|2522|2520.8|2521.5|2520.3|2522|2520.8|2521.5|2520.3|18
1706545500000|2024-01-29 16:25:00|2522|2520.8|2522.5|2521.3|2522.5|2521.3|2522|2520.8|76
1706545800000|2024-01-29 16:30:00|2522|2520.8|2523|2521.8|2523.5|2522.3|2522|2520.8|72
1706546100000|2024-01-29 16:35:00|2523.5|2522.3|2523.5|2522.3|2523.5|2522.3|2523|2521.8|47
1706546400000|2024-01-29 16:40:00|2523|2521.8|2522.5|2521.3|2523|2521.8|2522.5|2521.3|27
1706546700000|2024-01-29 16:45:00|2522|2520.8|2523|2521.8|2523|2521.8|2522|2520.8|73
1706547000000|2024-01-29 16:50:00|2522.5|2521.3|2522.8|2521.6|2523|2521.8|2522.5|2521.3|35
1706547300000|2024-01-29 16:55:00|2522.5|2521.3|2522.5|2521.3|2523|2521.8|2522.5|2521.3|42
1706547600000|2024-01-29 17:00:00|2523|2521.8|2522|2520.8|2523|2521.8|2521.5|2520.3|69
1706547900000|2024-01-29 17:05:00|2522.3|2521.1|2523|2521.8|2523|2521.8|2522|2520.8|36
1706548200000|2024-01-29 17:10:00|2522.8|2521.6|2522.5|2521.3|2522.8|2521.6|2522|2520.8|44
1706548500000|2024-01-29 17:15:00|2522.3|2521.1|2522|2520.8|2523|2521.8|2522|2520.8|20
1706548800000|2024-01-29 17:20:00|2522.5|2521.3|2523|2521.8|2523|2521.8|2522.5|2521.3|8
1706549100000|2024-01-29 17:25:00|2523.5|2522.3|2523|2521.8|2524|2522.8|2522.5|2521.3|45
1706549400000|2024-01-29 17:30:00|2522.8|2521.6|2522.5|2521.3|2523|2521.8|2522.5|2521.3|20
1706549700000|2024-01-29 17:35:00|2523|2521.8|2523.5|2522.3|2523.5|2522.3|2523|2521.8|4
1706550000000|2024-01-29 17:40:00|2523.3|2522.1|2522.5|2521.3|2523.3|2522.1|2522|2520.8|24
1706550300000|2024-01-29 17:45:00|2522|2520.8|2522|2520.8|2522|2520.8|2522|2520.8|29
1706550600000|2024-01-29 17:50:00|2522.5|2521.3|2521|2519.8|2522.5|2521.3|2521|2519.8|35
1706550900000|2024-01-29 17:55:00|2521.5|2520.3|2522|2520.8|2522.5|2521.3|2521|2519.8|8
1706551200000|2024-01-29 18:00:00|2521.8|2520.6|2522|2520.8|2522|2520.8|2521.3|2520.1|27
1706551500000|2024-01-29 18:05:00|2522.5|2521.3|2523|2521.8|2523|2521.8|2522|2520.8|28
1706551800000|2024-01-29 18:10:00|2522.5|2521.3|2522.8|2521.6|2523|2521.8|2522.5|2521.3|44
1706552100000|2024-01-29 18:15:00|2522.5|2521.3|2523|2521.8|2523|2521.8|2522.5|2521.3|13
1706552400000|2024-01-29 18:20:00|2522.8|2521.6|2523|2521.8|2523|2521.8|2522.5|2521.3|3
1706552700000|2024-01-29 18:25:00|2523.5|2522.3|2524|2522.8|2524|2522.8|2523.5|2522.3|11
1706553000000|2024-01-29 18:30:00|2523.5|2522.3|2523.5|2522.3|2523.5|2522.3|2523|2521.8|28
1706553300000|2024-01-29 18:35:00|2523|2521.8|2523.5|2522.3|2523.5|2522.3|2523|2521.8|7
1706553600000|2024-01-29 18:40:00|2523|2521.8|2523.5|2522.3|2523.5|2522.3|2523|2521.8|1
1706553900000|2024-01-29 18:45:00|2523.8|2522.6|2524|2522.8|2524|2522.8|2523.8|2522.6|1
1706554200000|2024-01-29 18:50:00|2523.5|2522.3|2524|2522.8|2524.5|2523.3|2523.5|2522.3|26
1706554500000|2024-01-29 18:55:00|2523.5|2522.3|2524|2522.8|2524|2522.8|2523.5|2522.3|9
1706554800000|2024-01-29 19:00:00|2523.5|2522.3|2524.3|2523.1|2524.5|2523.3|2523.5|2522.3|13
1706555100000|2024-01-29 19:05:00|2524.5|2523.3|2524.5|2523.3|2524.5|2523.3|2524.3|2523.1|12
1706555400000|2024-01-29 19:10:00|2525|2523.8|2525.5|2524.3|2525.5|2524.3|2525|2523.8|20
1706555700000|2024-01-29 19:15:00|2525.8|2524.6|2525.5|2524.3|2526|2524.8|2525.5|2524.3|35
1706556000000|2024-01-29 19:20:00|2525.8|2524.6|2526|2524.8|2526|2524.8|2525.5|2524.3|15
1706556300000|2024-01-29 19:25:00|2526.5|2525.3|2527|2525.8|2527|2525.8|2526.5|2525.3|28
1706556600000|2024-01-29 19:30:00|2526.5|2525.3|2526|2524.8|2526.5|2525.3|2525.5|2524.3|24
1706556900000|2024-01-29 19:35:00|2526.3|2525.1|2526.5|2525.3|2526.5|2525.3|2526|2524.8|47
1706557200000|2024-01-29 19:40:00|2526.8|2525.6|2527|2525.8|2527.5|2526.3|2526.5|2525.3|62
1706557500000|2024-01-29 19:45:00|2527.3|2526.1|2526|2524.8|2527.5|2526.3|2526|2524.8|15
1706557800000|2024-01-29 19:50:00|2526.5|2525.3|2527|2525.8|2527.3|2526.1|2526.5|2525.3|15
1706558100000|2024-01-29 19:55:00|2527.3|2526.1|2527.8|2526.6|2528|2526.8|2527|2525.8|52
1706558400000|2024-01-29 20:00:00|2528|2526.8|2529|2527.8|2529.5|2528.3|2528|2526.8|84
1706558700000|2024-01-29 20:05:00|2529.3|2528.1|2529.5|2528.3|2530.5|2529.3|2529|2527.8|96
1706559000000|2024-01-29 20:10:00|2530|2528.8|2530|2528.8|2530.5|2529.3|2529.5|2528.3|91
1706559300000|2024-01-29 20:15:00|2529.8|2528.6|2531|2529.8|2531|2529.8|2529.8|2528.6|82
1706559600000|2024-01-29 20:20:00|2531.5|2530.3|2532.5|2531.3|2533|2531.8|2531.5|2530.3|332
1706559900000|2024-01-29 20:25:00|2532.8|2531.6|2532|2530.8|2533.5|2532.3|2531.5|2530.3|79
1706560200000|2024-01-29 20:30:00|2532.3|2531.1|2533|2531.8|2533.8|2532.6|2532.3|2531.1|70
1706560500000|2024-01-29 20:35:00|2532.5|2531.3|2532|2530.8|2533|2531.8|2531.3|2530.1|104
1706560800000|2024-01-29 20:40:00|2531.8|2530.6|2532|2530.8|2532.5|2531.3|2531.5|2530.3|37
1706561100000|2024-01-29 20:45:00|2531.8|2530.6|2532|2530.8|2532.5|2531.3|2531.5|2530.3|42
1706561400000|2024-01-29 20:50:00|2532.5|2531.3|2532.8|2530.8|2533.3|2532.1|2532|2530.8|75
1706561700000|2024-01-29 20:55:00|2532.9|2530.9|2533.5|2531.5|2533.8|2531.8|2532.6|2530.6|0
1706562000000|2024-01-29 21:00:00|2533.6|2531.6|2532.7|2530.7|2534.1|2532.1|2532.4|2530.4|7
1706562300000|2024-01-29 21:05:00|2532.5|2530.5|2532.6|2530.6|2532.7|2530.7|2532|2530|0
1706562600000|2024-01-29 21:10:00|2532.5|2530.5|2533.3|2531.3|2533.3|2531.3|2532.4|2530.4|0
1706562900000|2024-01-29 21:15:00|2533.1|2531.1|2533.9|2531.9|2534|2532|2533|2531|0
1706563200000|2024-01-29 21:20:00|2533.8|2531.8|2534.1|2532.1|2534.1|2532.1|2533.7|2531.7|0
1706563500000|2024-01-29 21:25:00|2534.4|2532.4|2534.6|2532.6|2534.9|2532.9|2534.4|2532.4|0
1706563800000|2024-01-29 21:30:00|2534.5|2532.5|2534.9|2532.9|2534.9|2532.9|2534.5|2532.5|0
1706564100000|2024-01-29 21:35:00|2535.1|2533.1|2534.9|2532.9|2535.1|2533.1|2534.9|2532.9|0
1706564400000|2024-01-29 21:40:00|2534.7|2532.7|2534.6|2532.6|2534.9|2532.9|2534.6|2532.6|0
1706564700000|2024-01-29 21:45:00|2534.7|2532.7|2534.4|2532.4|2534.7|2532.7|2534.3|2532.3|0
1706565000000|2024-01-29 21:50:00|2534.3|2532.3|2534.2|2532.2|2534.3|2532.3|2534.1|2532.1|0
1706565300000|2024-01-29 21:55:00|2534.1|2532.1|2533.9|2531.9|2534.6|2532.6|2533.8|2531.8|0
1706565600000|2024-01-29 22:00:00|2534|2532|2534.3|2532.3|2534.4|2532.4|2534|2532|0
1706566200000|2024-01-29 22:10:00|2534.4|2532.4|2534.3|2532.3|2534.4|2532.4|2534.3|2532.3|0
1706566500000|2024-01-29 22:15:00|2534.4|2532.4|2534.3|2532.3|2534.4|2532.4|2534.3|2532.3|0
1706567100000|2024-01-29 22:25:00|2534.4|2532.4|2534.3|2532.3|2534.7|2532.7|2534.3|2532.3|0
1706567400000|2024-01-29 22:30:00|2534.5|2532.5|2534.4|2532.4|2534.5|2532.5|2534.4|2532.4|0
1706567700000|2024-01-29 22:35:00|2534.5|2532.5|2534.6|2532.6|2534.6|2532.6|2534.5|2532.5|0
1706568000000|2024-01-29 22:40:00|2534.7|2532.7|2534.7|2532.7|2534.9|2532.9|2534.6|2532.6|0
1706568300000|2024-01-29 22:45:00|2534.6|2532.6|2534.6|2532.6|2534.6|2532.6|2534.6|2532.6|0
1706568600000|2024-01-29 22:50:00|2534.5|2532.5|2534.5|2532.5|2534.6|2532.6|2534.5|2532.5|0
1706568900000|2024-01-29 22:55:00|2534.6|2532.6|2534.5|2532.5|2534.6|2532.6|2534.4|2532.4|0
1706569200000|2024-01-29 23:00:00|2534.1|2532.1|2535.3|2533.3|2535.3|2533.3|2533.6|2531.6|0
1706569500000|2024-01-29 23:05:00|2536.2|2534.2|2538.7|2536.7|2538.7|2536.7|2536.2|2534.2|0
1706569800000|2024-01-29 23:10:00|2538.4|2536.4|2538|2536|2538.4|2536.4|2537.6|2535.6|0
1706570100000|2024-01-29 23:15:00|2538.1|2536.1|2538.1|2536.1|2538.4|2536.4|2537.1|2535.1|0
1706570400000|2024-01-29 23:20:00|2538.6|2536.6|2539.1|2537.1|2539.1|2537.1|2538.6|2536.6|0
1706570700000|2024-01-29 23:25:00|2539.4|2537.4|2539.4|2537.4|2539.7|2537.7|2539.1|2537.1|0
1706571000000|2024-01-29 23:30:00|2539.3|2537.3|2537.6|2535.6|2539.4|2537.4|2536.7|2534.7|0
1706571300000|2024-01-29 23:35:00|2538|2536|2537.1|2535.1|2538.5|2536.5|2536.4|2534.4|0
1706571600000|2024-01-29 23:40:00|2537.4|2535.4|2536.7|2534.7|2538.2|2536.2|2536.7|2534.7|0
1706571900000|2024-01-29 23:45:00|2535.5|2534.3|2531.5|2530.3|2535.5|2534.3|2530.5|2529.3|588
1706572200000|2024-01-29 23:50:00|2532|2530.8|2530|2528.8|2532.3|2531.1|2529.5|2528.3|232
1706572500000|2024-01-29 23:55:00|2530.5|2529.3|2533|2531.8|2534.3|2533.1|2530.5|2529.3|520
1706572800000|2024-01-30 00:00:00|2532.8|2532|2529.3|2528.5|2534.8|2534|2528.3|2527.5|3033
1706573100000|2024-01-30 00:05:00|2528.8|2528|2530.8|2530|2532.8|2532|2528.8|2528|1018
1706573400000|2024-01-30 00:10:00|2530.3|2529.5|2532.3|2531.5|2533.8|2533|2529.8|2529|576
1706573700000|2024-01-30 00:15:00|2531.8|2531|2530.8|2530|2535.3|2534.5|2528.8|2528|938
1706574000000|2024-01-30 00:20:00|2531.3|2530.5|2534.3|2533.5|2536.3|2535.5|2530.8|2530|693
1706574300000|2024-01-30 00:25:00|2533.8|2533|2536.8|2536|2537.3|2536.5|2533.8|2533|420
1706574600000|2024-01-30 00:30:00|2536.3|2535.5|2539.3|2538.5|2539.3|2538.5|2535.3|2534.5|413
1706574900000|2024-01-30 00:35:00|2539.8|2539|2537.8|2537|2540.8|2540|2537.8|2537|658
1706575200000|2024-01-30 00:40:00|2537.6|2536.8|2532.6|2531.8|2538.1|2537.3|2532.3|2531.5|1389
1706575500000|2024-01-30 00:45:00|2532.8|2532|2531.1|2530.3|2533.3|2532.5|2530.8|2530|404
1706575800000|2024-01-30 00:50:00|2530.8|2530|2531.8|2531|2533.3|2532.5|2529.8|2529|375
1706576100000|2024-01-30 00:55:00|2531.6|2530.8|2533.8|2533|2533.8|2533|2530.8|2530|243
1706576400000|2024-01-30 01:00:00|2533.3|2532.5|2533.8|2533|2536.1|2535.3|2533.3|2532.5|418
1706576700000|2024-01-30 01:05:00|2534.3|2533.5|2534.3|2533.5|2535.8|2535|2533.8|2533|261
1706577000000|2024-01-30 01:10:00|2534.8|2534|2535.3|2534.5|2535.8|2535|2534.3|2533.5|239
1706577300000|2024-01-30 01:15:00|2534.8|2534|2535.3|2534.5|2535.8|2535|2532.8|2532|295
1706577600000|2024-01-30 01:20:00|2534.8|2534|2533.3|2532.5|2535.3|2534.5|2533.3|2532.5|158
1706577900000|2024-01-30 01:25:00|2533.8|2533|2533.4|2532.6|2534.4|2533.6|2532.4|2531.6|152
1706578200000|2024-01-30 01:30:00|2532.9|2532.1|2531.9|2531.1|2532.9|2532.1|2531.1|2530.3|257
1706578500000|2024-01-30 01:35:00|2531.4|2530.6|2533.4|2532.6|2533.4|2532.6|2531.1|2530.3|312
1706578800000|2024-01-30 01:40:00|2533.6|2532.8|2530.4|2529.6|2534.4|2533.6|2530.4|2529.6|364
1706579100000|2024-01-30 01:45:00|2530.9|2530.1|2532.4|2531.6|2532.9|2532.1|2530.4|2529.6|187
1706579400000|2024-01-30 01:50:00|2532.9|2532.1|2532.4|2531.6|2533.4|2532.6|2531.4|2530.6|161
1706579700000|2024-01-30 01:55:00|2531.9|2531.1|2532.4|2531.6|2532.9|2532.1|2531.4|2530.6|164
1706580000000|2024-01-30 02:00:00|2531.9|2531.1|2529.9|2529.1|2531.9|2531.1|2529.4|2528.6|333
1706580300000|2024-01-30 02:05:00|2529.4|2528.6|2529.9|2529.1|2530.4|2529.6|2529.4|2528.6|196
1706580600000|2024-01-30 02:10:00|2529.6|2528.8|2529.9|2529.1|2529.9|2529.1|2527.4|2526.6|327
1706580900000|2024-01-30 02:15:00|2529.4|2528.6|2529.4|2528.6|2529.9|2529.1|2528.9|2528.1|212
1706581200000|2024-01-30 02:20:00|2529.9|2529.1|2530.4|2529.6|2530.4|2529.6|2529.4|2528.6|243
1706581500000|2024-01-30 02:25:00|2530.9|2530.1|2531.4|2530.6|2531.9|2531.1|2530.9|2530.1|189
1706581800000|2024-01-30 02:30:00|2530.9|2530.1|2530.9|2530.1|2531.9|2531.1|2530.4|2529.6|170
1706582100000|2024-01-30 02:35:00|2531.1|2530.3|2531.4|2530.6|2531.9|2531.1|2530.9|2530.1|77
1706582400000|2024-01-30 02:40:00|2531.9|2531.1|2532.4|2531.6|2532.4|2531.6|2531.9|2531.1|63
1706582700000|2024-01-30 02:45:00|2532.9|2532.1|2532.9|2532.1|2533.4|2532.6|2532.4|2531.6|119
1706583000000|2024-01-30 02:50:00|2533.1|2532.3|2532.9|2532.1|2533.1|2532.3|2532.4|2531.6|81
1706583300000|2024-01-30 02:55:00|2532.4|2531.6|2532.4|2531.6|2532.4|2531.6|2531.9|2531.1|84
1706583600000|2024-01-30 03:00:00|2532.9|2532.1|2532.9|2532.1|2532.9|2532.1|2532.4|2531.6|110
1706583900000|2024-01-30 03:05:00|2532.4|2531.6|2531.9|2531.1|2532.9|2532.1|2531.9|2531.1|97
1706584200000|2024-01-30 03:10:00|2531.6|2530.8|2530.9|2530.1|2531.6|2530.8|2530.6|2529.8|122
1706584500000|2024-01-30 03:15:00|2531.4|2530.6|2531.4|2530.6|2531.9|2531.1|2530.9|2530.1|107
1706584800000|2024-01-30 03:20:00|2531.1|2530.3|2529.9|2529.1|2531.4|2530.6|2529.9|2529.1|109
1706585100000|2024-01-30 03:25:00|2530.1|2529.3|2531.9|2531.1|2531.9|2531.1|2529.9|2529.1|542
1706585400000|2024-01-30 03:30:00|2532.4|2531.6|2530.9|2530.1|2532.4|2531.6|2529.4|2528.6|458
1706585700000|2024-01-30 03:35:00|2531.4|2530.6|2531.4|2530.6|2531.4|2530.6|2530.4|2529.6|184
1706586000000|2024-01-30 03:40:00|2531.9|2531.1|2532.4|2531.6|2533.1|2532.3|2531.6|2530.8|240
1706586300000|2024-01-30 03:45:00|2531.9|2531.1|2532.9|2532.1|2532.9|2532.1|2531.4|2530.6|167
1706586600000|2024-01-30 03:50:00|2532.4|2531.6|2532.9|2532.1|2533.4|2532.6|2532.4|2531.6|148
1706586900000|2024-01-30 03:55:00|2532.6|2531.8|2532.6|2531.8|2533.1|2532.3|2531.9|2531.1|265
1706587200000|2024-01-30 04:00:00|2532.9|2532.1|2533.9|2533.1|2533.9|2533.1|2532.4|2531.6|159
1706587500000|2024-01-30 04:05:00|2534.4|2533.6|2533.9|2533.1|2534.4|2533.6|2533.9|2533.1|322
1706587800000|2024-01-30 04:10:00|2534.4|2533.6|2535.9|2535.1|2536.4|2535.6|2534.4|2533.6|400
1706588100000|2024-01-30 04:15:00|2536.4|2535.6|2536.4|2535.6|2536.9|2536.1|2536.4|2535.6|164
1706588400000|2024-01-30 04:20:00|2536.6|2535.8|2535.9|2535.1|2536.9|2536.1|2535.9|2535.1|250
1706588700000|2024-01-30 04:25:00|2535.4|2534.6|2534.9|2534.1|2535.4|2534.6|2534.9|2534.1|202
1706589000000|2024-01-30 04:30:00|2535.1|2534.3|2536.4|2535.6|2536.9|2536.1|2535.1|2534.3|274
1706589300000|2024-01-30 04:35:00|2536.1|2535.3|2535.4|2534.6|2536.4|2535.6|2534.9|2534.1|167
1706589600000|2024-01-30 04:40:00|2535.9|2535.1|2535.4|2534.6|2535.9|2535.1|2534.9|2534.1|151
1706589900000|2024-01-30 04:45:00|2535.1|2534.3|2533.4|2532.6|2535.4|2534.6|2532.9|2532.1|265
1706590200000|2024-01-30 04:50:00|2533.9|2533.1|2533.4|2532.6|2534.4|2533.6|2532.9|2532.1|305
1706590500000|2024-01-30 04:55:00|2533.9|2533.1|2534.4|2533.6|2534.4|2533.6|2533.9|2533.1|82
1706590800000|2024-01-30 05:00:00|2533.9|2533.1|2532.9|2532.1|2534.4|2533.6|2532.4|2531.6|384
1706591100000|2024-01-30 05:05:00|2532.4|2531.6|2532.9|2532.1|2533.4|2532.6|2531.9|2531.1|220
1706591400000|2024-01-30 05:10:00|2532.4|2531.6|2532.1|2531.3|2532.4|2531.6|2531.9|2531.1|304
1706591700000|2024-01-30 05:15:00|2531.9|2531.1|2532.4|2531.6|2532.4|2531.6|2531.9|2531.1|203
1706592000000|2024-01-30 05:20:00|2531.9|2531.1|2530.9|2530.1|2532.4|2531.6|2530.6|2529.8|589
1706592300000|2024-01-30 05:25:00|2530.4|2529.6|2530.9|2530.1|2530.9|2530.1|2529.6|2528.8|466
1706592600000|2024-01-30 05:30:00|2530.4|2529.6|2532.9|2532.1|2532.9|2532.1|2530.4|2529.6|315
1706592900000|2024-01-30 05:35:00|2533.4|2532.6|2531.9|2531.1|2533.4|2532.6|2530.9|2530.1|274
1706593200000|2024-01-30 05:40:00|2532.1|2531.3|2529.9|2529.1|2532.4|2531.6|2529.4|2528.6|593
1706593500000|2024-01-30 05:45:00|2529.4|2528.6|2529.9|2529.1|2530.4|2529.6|2528.6|2527.8|379
1706593800000|2024-01-30 05:50:00|2529.4|2528.6|2526.9|2526.1|2529.4|2528.6|2526.9|2526.1|894
1706594100000|2024-01-30 05:55:00|2527.4|2526.6|2527.9|2527.1|2528.4|2527.6|2526.9|2526.1|1727
1706594400000|2024-01-30 06:00:00|2527.6|2526.8|2523.4|2522.6|2527.6|2526.8|2522.4|2521.6|3076
1706594700000|2024-01-30 06:05:00|2523.9|2523.1|2524.3|2522.3|2524.5|2523.1|2522.9|2522.1|630
1706595000000|2024-01-30 06:10:00|2524.5|2522.5|2524.5|2522.5|2524.6|2522.6|2523.8|2521.8|0
1706595300000|2024-01-30 06:15:00|2524.3|2522.3|2524.5|2522.5|2524.6|2522.6|2524.2|2522.2|468
1706595600000|2024-01-30 06:20:00|2524.4|2522.4|2524.5|2522.5|2524.5|2522.5|2524|2522|0
1706595900000|2024-01-30 06:25:00|2524.3|2522.3|2525.5|2523.5|2525.8|2523.8|2524|2522|0
1706596200000|2024-01-30 06:30:00|2525.3|2523.3|2524.6|2522.6|2525.4|2523.4|2524.6|2522.6|0
1706596500000|2024-01-30 06:35:00|2524.5|2522.5|2524.7|2522.7|2524.9|2522.9|2524.5|2522.5|0
1706596800000|2024-01-30 06:40:00|2524.5|2522.5|2524.5|2522.5|2524.6|2522.6|2524.4|2522.4|0
1706597100000|2024-01-30 06:45:00|2524.4|2522.4|2524.2|2522.2|2524.5|2522.5|2524.2|2522.2|0
1706597400000|2024-01-30 06:50:00|2524.4|2522.4|2524.4|2522.4|2524.6|2522.6|2524.4|2522.4|0
1706597700000|2024-01-30 06:55:00|2524.5|2522.5|2524.1|2522.1|2524.7|2522.7|2523.9|2521.9|0
1706598000000|2024-01-30 07:00:00|2523.9|2521.9|2523|2521|2523.9|2521.9|2522.4|2520.4|0
1706598300000|2024-01-30 07:05:00|2522.9|2520.9|2522|2520|2523|2521|2521.7|2519.7|0
1706598600000|2024-01-30 07:10:00|2522.1|2520.1|2520.7|2518.7|2522.1|2520.1|2520.7|2518.7|0
1706598900000|2024-01-30 07:15:00|2520.2|2518.2|2519.9|2517.9|2520.5|2518.5|2519.7|2517.7|0
1706599200000|2024-01-30 07:20:00|2520|2518|2519.9|2517.9|2520.3|2518.3|2519.7|2517.7|0
1706599500000|2024-01-30 07:25:00|2520|2518|2520|2518|2520.3|2518.3|2519|2517|0
1706599800000|2024-01-30 07:30:00|2518.6|2517.4|2520.1|2518.9|2520.3|2519.1|2518.6|2517.4|106
1706600100000|2024-01-30 07:35:00|2519.6|2518.4|2518.6|2517.4|2519.6|2518.4|2518.1|2516.9|77
1706600400000|2024-01-30 07:40:00|2518.3|2517.1|2519.1|2517.9|2519.1|2517.9|2518.3|2517.1|101
1706600700000|2024-01-30 07:45:00|2519.6|2518.4|2519.6|2518.4|2519.6|2518.4|2519.6|2518.4|18
1706601000000|2024-01-30 07:50:00|2519.1|2517.9|2518.1|2516.9|2519.6|2518.4|2518.1|2516.9|85
1706601300000|2024-01-30 07:55:00|2518.6|2517.4|2518.6|2517.4|2519.1|2517.9|2518.1|2516.9|52
1706601600000|2024-01-30 08:00:00|2519.1|2517.9|2518.1|2516.9|2519.1|2517.9|2517.6|2516.4|93
1706601900000|2024-01-30 08:05:00|2517.6|2516.4|2517.6|2516.4|2518.8|2517.6|2517.6|2516.4|78
1706602200000|2024-01-30 08:10:00|2517.1|2515.9|2516.3|2515.1|2518.6|2517.4|2516.3|2515.1|90
1706602500000|2024-01-30 08:15:00|2516.6|2515.4|2518.8|2517.6|2519.1|2517.9|2516.3|2515.1|57
1706602800000|2024-01-30 08:20:00|2518.6|2517.4|2520.1|2518.9|2520.1|2518.9|2518.6|2517.4|52
1706603100000|2024-01-30 08:25:00|2520.3|2519.1|2520.6|2519.4|2521.3|2520.1|2519.6|2518.4|82
1706603400000|2024-01-30 08:30:00|2521.1|2519.9|2521.3|2520.1|2521.6|2520.4|2520.6|2519.4|37
1706603700000|2024-01-30 08:35:00|2521.1|2519.9|2520.6|2519.4|2521.1|2519.9|2520.1|2518.9|15
1706604000000|2024-01-30 08:40:00|2520.8|2519.6|2520.1|2518.9|2521.1|2519.9|2519.6|2518.4|31
1706604300000|2024-01-30 08:45:00|2520.6|2519.4|2519.6|2518.4|2520.6|2519.4|2519.6|2518.4|28
1706604600000|2024-01-30 08:50:00|2520.1|2518.9|2519.6|2518.4|2520.1|2518.9|2518.6|2517.4|46
1706604900000|2024-01-30 08:55:00|2519.8|2518.6|2520.6|2519.4|2520.6|2519.4|2519.8|2518.6|7
1706605200000|2024-01-30 09:00:00|2520.3|2519.1|2520.1|2518.9|2520.3|2519.1|2519.6|2518.4|25
1706605500000|2024-01-30 09:05:00|2520.6|2519.4|2521.1|2519.9|2521.3|2520.1|2520.1|2518.9|49
1706605800000|2024-01-30 09:10:00|2520.6|2519.4|2520.6|2519.4|2520.8|2519.6|2520.1|2518.9|60
1706606100000|2024-01-30 09:15:00|2520.3|2519.1|2519.6|2518.4|2520.6|2519.4|2519.6|2518.4|46
1706606400000|2024-01-30 09:20:00|2519.1|2517.9|2519.1|2517.9|2519.6|2518.4|2519.1|2517.9|25
1706606700000|2024-01-30 09:25:00|2518.8|2517.6|2518.6|2517.4|2519.1|2517.9|2518.6|2517.4|14
1706607000000|2024-01-30 09:30:00|2518.8|2517.6|2519.3|2518.1|2519.6|2518.4|2518.6|2517.4|23
1706607300000|2024-01-30 09:35:00|2519.1|2517.9|2519.1|2517.9|2519.3|2518.1|2518.6|2517.4|19
1706607600000|2024-01-30 09:40:00|2518.6|2517.4|2520.1|2518.9|2520.1|2518.9|2518.6|2517.4|52
1706607900000|2024-01-30 09:45:00|2520.3|2519.1|2520.6|2519.4|2520.6|2519.4|2520.3|2519.1|42
1706608200000|2024-01-30 09:50:00|2520.1|2518.9|2520.1|2518.9|2520.6|2519.4|2520.1|2518.9|14
1706608500000|2024-01-30 09:55:00|2520.6|2519.4|2520.6|2519.4|2520.6|2519.4|2520.6|2519.4|4
1706608800000|2024-01-30 10:00:00|2521.1|2519.9|2521.1|2519.9|2521.1|2519.9|2520.6|2519.4|16
1706609100000|2024-01-30 10:05:00|2520.6|2519.4|2520.6|2519.4|2520.6|2519.4|2520.1|2518.9|11
1706609400000|2024-01-30 10:10:00|2520.3|2519.1|2520.1|2518.9|2520.6|2519.4|2520.1|2518.9|15
1706609700000|2024-01-30 10:15:00|2520.6|2519.4|2521.6|2520.4|2521.6|2520.4|2520.6|2519.4|45
1706610000000|2024-01-30 10:20:00|2521.3|2520.1|2521.1|2519.9|2521.3|2520.1|2521.1|2519.9|23
1706610300000|2024-01-30 10:25:00|2521.6|2520.4|2521.6|2520.4|2522.1|2520.9|2521.6|2520.4|33
1706610600000|2024-01-30 10:30:00|2521.8|2520.6|2522.1|2520.9|2522.1|2520.9|2521.6|2520.4|22
1706610900000|2024-01-30 10:35:00|2522.6|2521.4|2521.1|2519.9|2522.6|2521.4|2521.1|2519.9|146
1706611200000|2024-01-30 10:40:00|2520.6|2519.4|2520.6|2519.4|2520.6|2519.4|2520.6|2519.4|10
1706611500000|2024-01-30 10:45:00|2520.1|2518.9|2519.6|2518.4|2520.1|2518.9|2519.3|2518.1|42
1706611800000|2024-01-30 10:50:00|2519.1|2517.9|2519.1|2517.9|2519.3|2518.1|2518.6|2517.4|22
1706612100000|2024-01-30 10:55:00|2519.3|2518.1|2520.1|2518.9|2520.6|2519.4|2519.1|2517.9|16
1706612400000|2024-01-30 11:00:00|2519.6|2518.4|2520.1|2518.9|2520.6|2519.4|2519.6|2518.4|16
1706612700000|2024-01-30 11:05:00|2519.8|2518.6|2520.1|2518.9|2520.1|2518.9|2519.6|2518.4|10
1706613000000|2024-01-30 11:10:00|2520.6|2519.4|2520.6|2519.4|2521.1|2519.9|2520.6|2519.4|11
1706613300000|2024-01-30 11:15:00|2520.3|2519.1|2520.6|2519.4|2520.6|2519.4|2520.3|2519.1|15
1706613600000|2024-01-30 11:20:00|2521.1|2519.9|2520.6|2519.4|2521.1|2519.9|2520.6|2519.4|29
1706613900000|2024-01-30 11:25:00|2520.3|2519.1|2520.6|2519.4|2520.6|2519.4|2520.1|2518.9|24
1706614200000|2024-01-30 11:30:00|2520.8|2519.6|2520.6|2519.4|2521.1|2519.9|2520.6|2519.4|33
1706614500000|2024-01-30 11:35:00|2520.8|2519.6|2520.6|2519.4|2520.8|2519.6|2520.6|2519.4|8
1706614800000|2024-01-30 11:40:00|2520.8|2519.6|2520.6|2519.4|2521.1|2519.9|2520.6|2519.4|20
1706615100000|2024-01-30 11:45:00|2520.3|2519.1|2520.1|2518.9|2520.6|2519.4|2520.1|2518.9|43
1706615400000|2024-01-30 11:50:00|2520.3|2519.1|2520.6|2519.4|2520.6|2519.4|2520.1|2518.9|14
1706615700000|2024-01-30 11:55:00|2520.1|2518.9|2520.6|2519.4|2520.6|2519.4|2520.1|2518.9|22
1706616000000|2024-01-30 12:00:00|2520.8|2519.6|2521.1|2519.9|2521.1|2519.9|2520.8|2519.6|13
1706616300000|2024-01-30 12:05:00|2521.6|2520.4|2522.1|2520.9|2522.1|2520.9|2521.6|2520.4|52
1706616600000|2024-01-30 12:10:00|||||||||11
1706616900000|2024-01-30 12:15:00|2522.6|2521.4|2522.1|2520.9|2522.6|2521.4|2522.1|2520.9|43
1706617200000|2024-01-30 12:20:00|2522.6|2521.4|2522.6|2521.4|2522.6|2521.4|2522.6|2521.4|16
1706617800000|2024-01-30 12:30:00|2523.1|2521.9|2523.1|2521.9|2523.1|2521.9|2522.6|2521.4|104
1706618100000|2024-01-30 12:35:00|2523.6|2522.4|2523.3|2522.1|2523.6|2522.4|2523.1|2521.9|43
1706618400000|2024-01-30 12:40:00|2523.1|2521.9|2522.6|2521.4|2523.1|2521.9|2522.6|2521.4|17
1706618700000|2024-01-30 12:45:00|2523.1|2521.9|2523.1|2521.9|2523.6|2522.4|2523.1|2521.9|15
1706619000000|2024-01-30 12:50:00|2522.6|2521.4|2522.6|2521.4|2522.8|2521.6|2522.6|2521.4|7
1706619300000|2024-01-30 12:55:00|2522.1|2520.9|2522.6|2521.4|2522.6|2521.4|2522.1|2520.9|7
1706619600000|2024-01-30 13:00:00|2522.3|2521.1|2522.1|2520.9|2522.6|2521.4|2522.1|2520.9|45
1706619900000|2024-01-30 13:05:00|2522.6|2521.4|2522.1|2520.9|2522.6|2521.4|2521.6|2520.4|44
1706620200000|2024-01-30 13:10:00|2521.6|2520.4|2521.6|2520.4|2521.6|2520.4|2521.6|2520.4|19
1706620500000|2024-01-30 13:15:00|2521.3|2520.1|2521.1|2519.9|2521.6|2520.4|2520.8|2519.6|15
1706620800000|2024-01-30 13:20:00|2520.8|2519.6|2520.6|2519.4|2521.1|2519.9|2520.6|2519.4|33
1706621100000|2024-01-30 13:25:00|2521.1|2519.9|2520.6|2519.4|2521.1|2519.9|2520.6|2519.4|54
1706621400000|2024-01-30 13:30:00|||||||||67
1706621700000|2024-01-30 13:35:00|2520.1|2518.9|2520.1|2518.9|2520.1|2518.9|2519.6|2518.4|97
1706622000000|2024-01-30 13:40:00|2519.6|2518.4|2519.6|2518.4|2519.6|2518.4|2519.6|2518.4|21
1706622300000|2024-01-30 13:45:00|2519.1|2517.9|2519.1|2517.9|2519.6|2518.4|2519.1|2517.9|129
1706622600000|2024-01-30 13:50:00|2519.6|2518.4|2520.1|2518.9|2520.1|2518.9|2519.1|2517.9|96
1706622900000|2024-01-30 13:55:00|2520.6|2519.4|2521.1|2519.9|2521.3|2520.1|2520.6|2519.4|134
1706623200000|2024-01-30 14:00:00|2520.6|2519.4|2521.1|2519.9|2521.6|2520.4|2520.6|2519.4|72
1706623500000|2024-01-30 14:05:00|2520.8|2519.6|2520.6|2519.4|2520.8|2519.6|2520.1|2518.9|27
1706623800000|2024-01-30 14:10:00|2520.8|2519.6|2521.1|2519.9|2521.6|2520.4|2520.6|2519.4|18
1706624100000|2024-01-30 14:15:00|2520.8|2519.6|2520.6|2519.4|2521.1|2519.9|2520.6|2519.4|70
1706624400000|2024-01-30 14:20:00|2520.1|2518.9|2520.6|2519.4|2520.8|2519.6|2520.1|2518.9|40
1706624700000|2024-01-30 14:25:00|2521.1|2519.9|2520.1|2518.9|2521.1|2519.9|2520.1|2518.9|55
1706625000000|2024-01-30 14:30:00|2520.3|2519.1|2519.6|2518.4|2522.1|2520.9|2519.6|2518.4|189
1706625300000|2024-01-30 14:35:00|2520.1|2518.9|2518.6|2517.4|2520.6|2519.4|2518.1|2516.9|83
1706625600000|2024-01-30 14:40:00|2518.1|2516.9|2518.1|2516.9|2518.6|2517.4|2518.1|2516.9|40
1706625900000|2024-01-30 14:45:00|2518.3|2517.1|2518.6|2517.4|2519.1|2517.9|2517.1|2515.9|161
1706626200000|2024-01-30 14:50:00|2519.1|2517.9|2519.6|2518.4|2519.6|2518.4|2518.6|2517.4|160
1706626500000|2024-01-30 14:55:00|2519.1|2517.9|2520.8|2519.6|2520.8|2519.6|2519.1|2517.9|45
1706626800000|2024-01-30 15:00:00|2521.1|2519.9|2521.6|2520.4|2521.6|2520.4|2520.6|2519.4|145
1706627100000|2024-01-30 15:05:00|2522.1|2520.9|2523.6|2522.4|2523.6|2522.4|2521.6|2520.4|95
1706627400000|2024-01-30 15:10:00|2524.1|2522.9|2523.1|2521.9|2524.1|2522.9|2522.1|2520.9|164
1706627700000|2024-01-30 15:15:00|2522.8|2521.6|2523.6|2522.4|2523.6|2522.4|2521.8|2520.6|73
1706628000000|2024-01-30 15:20:00|2524.1|2522.9|2524.6|2523.4|2524.6|2523.4|2523.3|2522.1|96
1706628300000|2024-01-30 15:25:00|2525.1|2523.9|2525.1|2523.9|2526.1|2524.9|2523.6|2522.4|253
1706628600000|2024-01-30 15:30:00|2524.6|2523.4|2524.6|2523.4|2525.1|2523.9|2523.3|2522.1|142
1706628900000|2024-01-30 15:35:00|2524.3|2523.1|2523.6|2522.4|2524.6|2523.4|2523.6|2522.4|56
1706629200000|2024-01-30 15:40:00|2523.8|2522.6|2525.1|2523.9|2525.1|2523.9|2523.6|2522.4|128
1706629500000|2024-01-30 15:45:00|2525.6|2524.4|2526.1|2524.9|2526.1|2524.9|2525.6|2524.4|68
1706629800000|2024-01-30 15:50:00|2525.6|2524.4|2524.6|2523.4|2526.1|2524.9|2524.6|2523.4|112
1706630100000|2024-01-30 15:55:00|2524.3|2523.1|2525.1|2523.9|2525.3|2524.1|2524.1|2522.9|65
1706630400000|2024-01-30 16:00:00|2525.6|2524.4|2525.6|2524.4|2526.1|2524.9|2525.1|2523.9|46
1706630700000|2024-01-30 16:05:00|2525.3|2524.1|2525.6|2524.4|2526.1|2524.9|2525.1|2523.9|39
1706631000000|2024-01-30 16:10:00|2526.1|2524.9|2525.6|2524.4|2526.1|2524.9|2525.6|2524.4|43
1706631300000|2024-01-30 16:15:00|2525.8|2524.6|2525.1|2523.9|2526.1|2524.9|2525.1|2523.9|21
1706631600000|2024-01-30 16:20:00|2525.6|2524.4|2525.6|2524.4|2526.1|2524.9|2525.1|2523.9|50
1706631900000|2024-01-30 16:25:00|2525.3|2524.1|2525.1|2523.9|2525.6|2524.4|2525.1|2523.9|60
1706632200000|2024-01-30 16:30:00|2524.8|2523.6|2525.1|2523.9|2525.8|2524.6|2524.6|2523.4|62
1706632500000|2024-01-30 16:35:00|2524.6|2523.4|2525.6|2524.4|2525.6|2524.4|2524.6|2523.4|73
1706632800000|2024-01-30 16:40:00|2525.8|2524.6|2526.1|2524.9|2526.1|2524.9|2525.6|2524.4|24
1706633100000|2024-01-30 16:45:00|2525.6|2524.4|2526.1|2524.9|2526.1|2524.9|2525.6|2524.4|21
1706633400000|2024-01-30 16:50:00|2526.6|2525.4|2526.6|2525.4|2526.6|2525.4|2526.6|2525.4|28
1706633700000|2024-01-30 16:55:00|2526.3|2525.1|2527.1|2525.9|2527.1|2525.9|2526.1|2524.9|66
1706634000000|2024-01-30 17:00:00|2527.6|2526.4|2526.1|2524.9|2527.6|2526.4|2526.1|2524.9|51
1706634300000|2024-01-30 17:05:00|2526.3|2525.1|2526.6|2525.4|2526.6|2525.4|2526.1|2524.9|27
1706634600000|2024-01-30 17:10:00|2527.1|2525.9|2527.1|2525.9|2527.1|2525.9|2526.6|2525.4|70
1706634900000|2024-01-30 17:15:00|2526.8|2525.6|2526.1|2524.9|2527.1|2525.9|2526.1|2524.9|112
1706635200000|2024-01-30 17:20:00|2526.6|2525.4|2526.6|2525.4|2527.1|2525.9|2526.1|2524.9|56
1706635500000|2024-01-30 17:25:00|2526.1|2524.9|2525.1|2523.9|2526.6|2525.4|2524.6|2523.4|61
1706635800000|2024-01-30 17:30:00|2524.8|2523.6|2523.6|2522.4|2525.6|2524.4|2523.1|2521.9|55
1706636100000|2024-01-30 17:35:00|2524.1|2522.9|2523.6|2522.4|2524.1|2522.9|2523.3|2522.1|55
1706636400000|2024-01-30 17:40:00|2524.1|2522.9|2524.1|2522.9|2524.1|2522.9|2523.1|2521.9|36
1706636700000|2024-01-30 17:45:00|2524.3|2523.1|2524.6|2523.4|2524.6|2523.4|2524.1|2522.9|28
1706637000000|2024-01-30 17:50:00|2524.3|2523.1|2524.6|2523.4|2524.6|2523.4|2523.6|2522.4|15
1706637300000|2024-01-30 17:55:00|2524.3|2523.1|2525.6|2524.4|2525.6|2524.4|2524.3|2523.1|138
1706637600000|2024-01-30 18:00:00|2525.3|2524.1|2524.1|2522.9|2525.3|2524.1|2524.1|2522.9|46
1706637900000|2024-01-30 18:05:00|2524.3|2523.1|2524.6|2523.4|2525.1|2523.9|2523.6|2522.4|165
1706638200000|2024-01-30 18:10:00|2524.8|2523.6|2525.6|2524.4|2525.6|2524.4|2524.6|2523.4|44
1706638500000|2024-01-30 18:15:00|2525.8|2524.6|2526.1|2524.9|2526.6|2525.4|2525.8|2524.6|26
1706638800000|2024-01-30 18:20:00|2526.3|2525.1|2526.1|2524.9|2526.6|2525.4|2526.1|2524.9|19
1706639100000|2024-01-30 18:25:00|2526.3|2525.1|2526.6|2525.4|2527.1|2525.9|2526.3|2525.1|40
1706639400000|2024-01-30 18:30:00|2526.8|2525.6|2526.1|2524.9|2527.1|2525.9|2526.1|2524.9|9
1706639700000|2024-01-30 18:35:00|2525.6|2524.4|2526.1|2524.9|2526.1|2524.9|2525.6|2524.4|39
1706640000000|2024-01-30 18:40:00|2525.8|2524.6|2526.1|2524.9|2526.6|2525.4|2525.6|2524.4|19
1706640300000|2024-01-30 18:45:00|2526.6|2525.4|2526.6|2525.4|2527.1|2525.9|2526.1|2524.9|91
1706640600000|2024-01-30 18:50:00|2526.3|2525.1|2526.1|2524.9|2526.3|2525.1|2525.6|2524.4|70
1706640900000|2024-01-30 18:55:00|2526.6|2525.4|2525.6|2524.4|2526.6|2525.4|2525.6|2524.4|62
1706641200000|2024-01-30 19:00:00|2525.8|2524.6|2525.6|2524.4|2526.1|2524.9|2525.6|2524.4|6
1706641500000|2024-01-30 19:05:00|2525.3|2524.1|2525.1|2523.9|2525.6|2524.4|2524.6|2523.4|15
1706641800000|2024-01-30 19:10:00|2525.3|2524.1|2526.1|2524.9|2526.1|2524.9|2524.6|2523.4|66
1706642100000|2024-01-30 19:15:00|2525.8|2524.6|2525.1|2523.9|2526.1|2524.9|2524.6|2523.4|23
1706642400000|2024-01-30 19:20:00|2525.3|2524.1|2525.6|2524.4|2525.6|2524.4|2525.3|2524.1|3
1706642700000|2024-01-30 19:25:00|2525.8|2524.6|2525.6|2524.4|2526.1|2524.9|2525.6|2524.4|27
1706643000000|2024-01-30 19:30:00|2525.8|2524.6|2525.8|2524.6|2526.1|2524.9|2525.6|2524.4|17
1706643300000|2024-01-30 19:35:00|2526.1|2524.9|2524.8|2523.6|2526.1|2524.9|2524.6|2523.4|22
1706643600000|2024-01-30 19:40:00|2524.6|2523.4|2525.6|2524.4|2525.6|2524.4|2524.6|2523.4|7
1706643900000|2024-01-30 19:45:00|2525.1|2523.9|2526.1|2524.9|2526.1|2524.9|2525.1|2523.9|33
1706644200000|2024-01-30 19:50:00|2525.8|2524.6|2526.6|2525.4|2527.1|2525.9|2525.8|2524.6|68
1706644500000|2024-01-30 19:55:00|2526.1|2524.9|2526.6|2525.4|2527.1|2525.9|2526.1|2524.9|49
1706644800000|2024-01-30 20:00:00|2526.8|2525.6|2526.1|2524.9|2527.1|2525.9|2525.8|2524.6|106
1706645100000|2024-01-30 20:05:00|2525.6|2524.4|2526.6|2525.4|2526.6|2525.4|2525.6|2524.4|57
1706645400000|2024-01-30 20:10:00|2526.8|2525.6|2526.6|2525.4|2527.1|2525.9|2526.6|2525.4|87
1706645700000|2024-01-30 20:15:00|2526.8|2525.6|2526.1|2524.9|2527.1|2525.9|2526.1|2524.9|86
1706646000000|2024-01-30 20:20:00|2526.6|2525.4|2526.6|2525.4|2526.6|2525.4|2526.1|2524.9|106
1706646300000|2024-01-30 20:25:00|2526.8|2525.6|2527.6|2526.4|2527.6|2526.4|2526.6|2525.4|85
1706646600000|2024-01-30 20:30:00|2527.1|2525.9|2526.6|2525.4|2527.1|2525.9|2526.6|2525.4|89
1706646900000|2024-01-30 20:35:00|2526.8|2525.6|2526.6|2525.4|2527.1|2525.9|2526.6|2525.4|59
1706647200000|2024-01-30 20:40:00|2526.8|2525.6|2526.6|2525.4|2527.1|2525.9|2526.6|2525.4|123
1706647500000|2024-01-30 20:45:00|2526.8|2525.6|2526.6|2525.4|2527.1|2525.9|2526.6|2525.4|110
1706647800000|2024-01-30 20:50:00|2526.8|2525.6|2526.3|2524.3|2527.1|2525.9|2526.1|2524.3|82
1706648100000|2024-01-30 20:55:00|2526.1|2524.1|2526.1|2524.1|2526.4|2524.4|2525.8|2523.8|0
1706648400000|2024-01-30 21:00:00|2525.9|2523.9|2523.2|2521.2|2526.2|2524.2|2522.6|2520.6|2
1706648700000|2024-01-30 21:05:00|2523.3|2521.3|2523.3|2521.3|2523.7|2521.7|2523|2521|0
1706649000000|2024-01-30 21:10:00|2523.5|2521.5|2523.8|2521.8|2523.8|2521.8|2522.5|2520.5|0
1706649300000|2024-01-30 21:15:00|2523.6|2521.6|2520.8|2518.8|2523.6|2521.6|2520.7|2518.7|0
1706649600000|2024-01-30 21:20:00|2520.7|2518.7|2520.7|2518.7|2521.3|2519.3|2520.4|2518.4|0
1706649900000|2024-01-30 21:25:00|2520.6|2518.6|2520.7|2518.7|2521.5|2519.5|2520.3|2518.3|0
1706650200000|2024-01-30 21:30:00|2520.5|2518.5|2519.7|2517.7|2520.5|2518.5|2519.7|2517.7|0
1706650500000|2024-01-30 21:35:00|2519.6|2517.6|2519|2517|2519.6|2517.6|2518.7|2516.7|0
1706650800000|2024-01-30 21:40:00|2518.8|2516.8|2518|2516|2519|2517|2518|2516|0
1706651100000|2024-01-30 21:45:00|2517.9|2515.9|2515.7|2513.7|2518|2516|2515.4|2513.4|0
1706651400000|2024-01-30 21:50:00|2515.5|2513.5|2515.8|2513.8|2516.1|2514.1|2515.3|2513.3|0
1706651700000|2024-01-30 21:55:00|2515.9|2513.9|2514.9|2512.9|2515.9|2513.9|2514.6|2512.6|0
1706652000000|2024-01-30 22:00:00|2515|2513|2515.1|2513.1|2515.6|2513.6|2514.9|2512.9|0
1706652300000|2024-01-30 22:05:00|2515|2513|2513.5|2511.5|2515.1|2513.1|2513.5|2511.5|0
1706652600000|2024-01-30 22:10:00|2513.3|2511.3|2513.3|2511.3|2513.7|2511.7|2513|2511|0
1706652900000|2024-01-30 22:15:00|2513.4|2511.4|2512.3|2510.3|2513.5|2511.5|2512.3|2510.3|0
1706653200000|2024-01-30 22:20:00|2511.9|2509.9|2513.2|2511.2|2513.6|2511.6|2511.9|2509.9|0
1706653500000|2024-01-30 22:25:00|2513.7|2511.7|2513.7|2511.7|2514.2|2512.2|2513.3|2511.3|0
1706653800000|2024-01-30 22:30:00|2513.6|2511.6|2513.7|2511.7|2513.9|2511.9|2513.4|2511.4|0
1706654100000|2024-01-30 22:35:00|2513.8|2511.8|2513.2|2511.2|2513.8|2511.8|2513.2|2511.2|0
1706654400000|2024-01-30 22:40:00|2513.1|2511.1|2513|2511|2513.1|2511.1|2512.4|2510.4|0
1706654700000|2024-01-30 22:45:00|2513.1|2511.1|2512.8|2510.8|2513.1|2511.1|2512.6|2510.6|0
1706655000000|2024-01-30 22:50:00|2512.7|2510.7|2511.9|2509.9|2512.7|2510.7|2511.9|2509.9|0
1706655300000|2024-01-30 22:55:00|2512|2510|2512.6|2510.6|2512.8|2510.8|2511.6|2509.6|0
1706655600000|2024-01-30 23:00:00|2513.1|2511.1|2515.4|2513.4|2515.4|2513.4|2512.4|2510.4|0
1706655900000|2024-01-30 23:05:00|2515.3|2513.3|2516.8|2514.8|2516.9|2514.9|2515.2|2513.2|0
1706656200000|2024-01-30 23:10:00|2516.5|2514.5|2515.3|2513.3|2516.5|2514.5|2515|2513|0
1706656500000|2024-01-30 23:15:00|2515.2|2513.2|2516.1|2514.1|2516.3|2514.3|2515.2|2513.2|0
1706656800000|2024-01-30 23:20:00|2516|2514|2516|2514|2516.8|2514.8|2515.8|2513.8|0
1706657100000|2024-01-30 23:25:00|2515.9|2513.9|2516.1|2514.1|2516.2|2514.2|2515.6|2513.6|0
1706657400000|2024-01-30 23:30:00|2516|2514|2517.2|2515.2|2518.1|2516.1|2516|2514|0
1706657700000|2024-01-30 23:35:00|2517.3|2515.3|2515|2513|2517.7|2515.7|2514.8|2512.8|0
1706658000000|2024-01-30 23:40:00|2515.2|2513.2|2515.5|2513.5|2516.3|2514.3|2514.4|2512.4|0
1706658300000|2024-01-30 23:45:00|2515.6|2513.6|2517.1|2515.9|2520.3|2519.1|2515.6|2513.6|509
1706658600000|2024-01-30 23:50:00|2516.8|2515.6|2515.3|2514.1|2516.8|2515.6|2514.3|2513.1|550
1706658900000|2024-01-30 23:55:00|2515.6|2514.4|2514.1|2512.9|2515.6|2514.4|2512.6|2511.4|518
1706659200000|2024-01-31 00:00:00|2513.9|2513.1|2518.4|2517.6|2519.9|2519.1|2513.4|2512.6|2454
1706659500000|2024-01-31 00:05:00|2517.9|2517.1|2520.4|2519.6|2521.9|2521.1|2517.4|2516.6|1340
1706659800000|2024-01-31 00:10:00|2520.9|2520.1|2528.9|2528.1|2528.9|2528.1|2519.9|2519.1|1188
1706660100000|2024-01-31 00:15:00|2529.4|2528.6|2526.9|2526.1|2529.4|2528.6|2525.9|2525.1|777
1706660400000|2024-01-31 00:20:00|2526.4|2525.6|2526.1|2525.3|2527.4|2526.6|2525.1|2524.3|486
1706660700000|2024-01-31 00:25:00|2526.4|2525.6|2521.4|2520.6|2526.4|2525.6|2521.1|2520.3|592
1706661000000|2024-01-31 00:30:00|2521.9|2521.1|2519.9|2519.1|2521.9|2521.1|2518.4|2517.6|1028
1706661300000|2024-01-31 00:35:00|2519.4|2518.6|2517.9|2517.1|2519.9|2519.1|2517.4|2516.6|471
1706661600000|2024-01-31 00:40:00|2518.4|2517.6|2516.4|2515.6|2519.9|2519.1|2516.4|2515.6|551
1706661900000|2024-01-31 00:45:00|2516.9|2516.1|2519.4|2518.6|2521.4|2520.6|2516.9|2516.1|444
1706662200000|2024-01-31 00:50:00|2519.9|2519.1|2521.9|2521.1|2522.1|2521.3|2519.9|2519.1|220
1706662500000|2024-01-31 00:55:00|2521.4|2520.6|2520.9|2520.1|2521.4|2520.6|2520.1|2519.3|281
1706662800000|2024-01-31 01:00:00|2521.4|2520.6|2520.4|2519.6|2521.4|2520.6|2519.4|2518.6|253
1706663100000|2024-01-31 01:05:00|2520.6|2519.8|2520.9|2520.1|2521.9|2521.1|2519.9|2519.1|296
1706663400000|2024-01-31 01:10:00|2521.4|2520.6|2522.4|2521.6|2523.4|2522.6|2520.9|2520.1|398
1706663700000|2024-01-31 01:15:00|2522.9|2522.1|2520.9|2520.1|2523.4|2522.6|2520.9|2520.1|637
1706664000000|2024-01-31 01:20:00|2521.1|2520.3|2521.9|2521.1|2523.9|2523.1|2520.9|2520.1|272
1706664300000|2024-01-31 01:25:00|2521.4|2520.6|2521.4|2520.6|2521.9|2521.1|2520.9|2520.1|268
1706664600000|2024-01-31 01:30:00|2521.6|2520.8|2521.9|2521.1|2522.6|2521.8|2520.6|2519.8|451
1706664900000|2024-01-31 01:35:00|2522.1|2521.3|2524.4|2523.6|2525.9|2525.1|2522.1|2521.3|611
1706665200000|2024-01-31 01:40:00|2524.9|2524.1|2525.4|2524.6|2525.6|2524.8|2523.6|2522.8|304
1706665500000|2024-01-31 01:45:00|2525.1|2524.3|2527.9|2527.1|2527.9|2527.1|2525.1|2524.3|509
1706665800000|2024-01-31 01:50:00|2528.1|2527.3|2527.4|2526.6|2529.1|2528.3|2526.9|2526.1|753
1706666100000|2024-01-31 01:55:00|2527.9|2527.1|2527.9|2527.1|2528.9|2528.1|2527.4|2526.6|258
1706666400000|2024-01-31 02:00:00|2528.1|2527.3|2526.9|2526.1|2528.9|2528.1|2526.4|2525.6|367
1706666700000|2024-01-31 02:05:00|2527.4|2526.6|2527.9|2527.1|2529.4|2528.6|2526.9|2526.1|327
1706667000000|2024-01-31 02:10:00|2528.1|2527.3|2528.4|2527.6|2529.4|2528.6|2527.9|2527.1|330
1706667300000|2024-01-31 02:15:00|2528.6|2527.8|2527.9|2527.1|2529.6|2528.8|2527.9|2527.1|332
1706667600000|2024-01-31 02:20:00|2528.1|2527.3|2527.9|2527.1|2529.4|2528.6|2527.9|2527.1|198
1706667900000|2024-01-31 02:25:00|2528.4|2527.6|2527.9|2527.1|2528.4|2527.6|2527.4|2526.6|231
1706668200000|2024-01-31 02:30:00|2528.1|2527.3|2524.9|2524.1|2528.1|2527.3|2524.6|2523.8|296
1706668500000|2024-01-31 02:35:00|2524.6|2523.8|2524.4|2523.6|2524.9|2524.1|2524.1|2523.3|155
1706668800000|2024-01-31 02:40:00|2524.6|2523.8|2524.4|2523.6|2525.9|2525.1|2523.9|2523.1|185
1706669100000|2024-01-31 02:45:00|2524.6|2523.8|2524.1|2523.3|2524.6|2523.8|2523.4|2522.6|249
1706669400000|2024-01-31 02:50:00|2524.4|2523.6|2525.4|2524.6|2525.4|2524.6|2523.9|2523.1|55
1706669700000|2024-01-31 02:55:00|2524.9|2524.1|2525.4|2524.6|2525.9|2525.1|2524.6|2523.8|133
1706670000000|2024-01-31 03:00:00|2525.6|2524.8|2526.4|2525.6|2526.4|2525.6|2525.4|2524.6|113
1706670300000|2024-01-31 03:05:00|2526.6|2525.8|2526.9|2526.1|2527.4|2526.6|2526.4|2525.6|100
1706670600000|2024-01-31 03:10:00|2526.4|2525.6|2525.9|2525.1|2526.9|2526.1|2525.9|2525.1|128
1706670900000|2024-01-31 03:15:00|2525.4|2524.6|2525.9|2525.1|2525.9|2525.1|2525.4|2524.6|87
1706671200000|2024-01-31 03:20:00|2526.4|2525.6|2526.4|2525.6|2526.9|2526.1|2525.9|2525.1|89
1706671500000|2024-01-31 03:25:00|2526.9|2526.1|2527.9|2527.1|2527.9|2527.1|2526.9|2526.1|202
1706671800000|2024-01-31 03:30:00|2528.4|2527.6|2529.4|2528.6|2529.9|2529.1|2528.4|2527.6|767
1706672100000|2024-01-31 03:35:00|2529.6|2528.8|2529.9|2529.1|2530.4|2529.6|2528.9|2528.1|383
1706672400000|2024-01-31 03:40:00|2529.4|2528.6|2532.4|2531.6|2532.4|2531.6|2528.9|2528.1|473
1706672700000|2024-01-31 03:45:00|2532.1|2531.3|2532.9|2532.1|2533.1|2532.3|2531.9|2531.1|463
1706673000000|2024-01-31 03:50:00|2533.1|2532.3|2531.9|2531.1|2533.4|2532.6|2531.4|2530.6|336
1706673300000|2024-01-31 03:55:00|2531.4|2530.6|2530.9|2530.1|2531.4|2530.6|2530.4|2529.6|412
1706673600000|2024-01-31 04:00:00|2531.4|2530.6|2533.4|2532.6|2533.9|2533.1|2530.4|2529.6|1840
1706673900000|2024-01-31 04:05:00|2533.6|2532.8|2533.9|2533.1|2534.9|2534.1|2533.4|2532.6|790
1706674200000|2024-01-31 04:10:00|2533.4|2532.6|2534.9|2534.1|2534.9|2534.1|2532.4|2531.6|365
1706674500000|2024-01-31 04:15:00|2534.4|2533.6|2533.4|2532.6|2534.4|2533.6|2533.4|2532.6|237
1706674800000|2024-01-31 04:20:00|2533.9|2533.1|2533.4|2532.6|2534.1|2533.3|2533.4|2532.6|287
1706675100000|2024-01-31 04:25:00|2532.9|2532.1|2532.9|2532.1|2533.4|2532.6|2532.9|2532.1|216
1706675400000|2024-01-31 04:30:00|2533.4|2532.6|2534.4|2533.6|2534.6|2533.8|2533.4|2532.6|208
1706675700000|2024-01-31 04:35:00|2534.1|2533.3|2533.9|2533.1|2534.1|2533.3|2533.4|2532.6|267
1706676000000|2024-01-31 04:40:00|2534.1|2533.3|2535.4|2534.6|2535.6|2534.8|2533.9|2533.1|236
1706676300000|2024-01-31 04:45:00|2535.6|2534.8|2537.4|2536.6|2537.4|2536.6|2535.4|2534.6|490
1706676600000|2024-01-31 04:50:00|2536.9|2536.1|2538.4|2537.6|2539.6|2538.8|2536.9|2536.1|820
1706676900000|2024-01-31 04:55:00|2537.9|2537.1|2538.4|2537.6|2538.4|2537.6|2536.6|2535.8|770
1706677200000|2024-01-31 05:00:00|2538.9|2538.1|2539.4|2538.6|2540.9|2540.1|2538.9|2538.1|950
1706677500000|2024-01-31 05:05:00|2539.6|2538.8|2539.9|2539.1|2540.9|2540.1|2539.4|2538.6|472
1706677800000|2024-01-31 05:10:00|2539.6|2538.8|2540.9|2540.1|2541.9|2541.1|2539.6|2538.8|464
1706678100000|2024-01-31 05:15:00|2541.4|2540.6|2542.9|2542.1|2542.9|2542.1|2541.4|2540.6|683
1706678400000|2024-01-31 05:20:00|2542.4|2541.6|2543.4|2542.6|2543.6|2542.8|2541.9|2541.1|902
1706678700000|2024-01-31 05:25:00|2543.9|2543.1|2542.6|2541.8|2543.9|2543.1|2541.9|2541.1|719
1706679000000|2024-01-31 05:30:00|2542.9|2542.1|2543.9|2543.1|2544.4|2543.6|2542.9|2542.1|1014
1706679300000|2024-01-31 05:35:00|2543.4|2542.6|2543.9|2543.1|2544.1|2543.3|2542.9|2542.1|884
1706679600000|2024-01-31 05:40:00|2544.1|2543.3|2546.1|2545.3|2546.4|2545.6|2543.9|2543.1|1404
1706679900000|2024-01-31 05:45:00|2545.9|2545.1|2546.9|2546.1|2547.4|2546.6|2545.4|2544.6|1601
1706680200000|2024-01-31 05:50:00|2546.4|2545.6|2547.4|2546.6|2547.4|2546.6|2545.9|2545.1|1424
1706680500000|2024-01-31 05:55:00|2547.9|2547.1|2551.4|2550.6|2551.4|2550.6|2547.9|2547.1|7302
1706680800000|2024-01-31 06:00:00|2551.9|2551.1|2552.9|2552.1|2555.9|2555.1|2550.4|2549.6|5138
1706681100000|2024-01-31 06:05:00|2553.4|2552.6|2554.8|2552.8|2555.2|2554.1|2553.4|2552.6|1282
1706681400000|2024-01-31 06:10:00|2555.1|2553.1|2556.7|2554.7|2557|2555|2554.4|2552.4|1
1706681700000|2024-01-31 06:15:00|2556.8|2554.8|2555.5|2553.5|2557.4|2555.4|2554.7|2552.7|651
1706682000000|2024-01-31 06:20:00|2555.4|2553.4|2555.7|2553.7|2556.4|2554.4|2555.2|2553.2|0
1706682300000|2024-01-31 06:25:00|2555.4|2553.4|2554.4|2552.4|2555.4|2553.4|2554.1|2552.1|0
1706682600000|2024-01-31 06:30:00|2554.3|2552.3|2553.7|2551.7|2554.4|2552.4|2553.6|2551.6|0
1706682900000|2024-01-31 06:35:00|2553.6|2551.6|2553.7|2551.7|2553.9|2551.9|2553.3|2551.3|0
1706683200000|2024-01-31 06:40:00|2553.9|2551.9|2553.5|2551.5|2553.9|2551.9|2553.3|2551.3|0
1706683500000|2024-01-31 06:45:00|2553.4|2551.4|2553.1|2551.1|2553.6|2551.6|2552.8|2550.8|0
1706683800000|2024-01-31 06:50:00|2553|2551|2552.8|2550.8|2553.3|2551.3|2552.5|2550.5|0
1706684100000|2024-01-31 06:55:00|2552.5|2550.5|2552.9|2550.9|2553|2551|2552.5|2550.5|0
1706684400000|2024-01-31 07:00:00|2553|2551|2553.7|2551.7|2553.8|2551.8|2552.6|2550.6|0
1706684700000|2024-01-31 07:05:00|2553.8|2551.8|2553.5|2551.5|2553.9|2551.9|2553.2|2551.2|0
1706685000000|2024-01-31 07:10:00|2553.6|2551.6|2553.5|2551.5|2553.6|2551.6|2553|2551|0
1706685300000|2024-01-31 07:15:00|2553.6|2551.6|2554.8|2552.8|2554.9|2552.9|2553.4|2551.4|0
1706685600000|2024-01-31 07:20:00|2554.9|2552.9|2554.1|2552.1|2554.9|2552.9|2553.8|2551.8|0
1706685900000|2024-01-31 07:25:00|2554|2552|2555|2553|2555.1|2553.1|2554|2552|0
1706686200000|2024-01-31 07:30:00|2554.8|2552.8|2553.3|2552.1|2555.1|2553.9|2552.3|2551.1|393
1706686500000|2024-01-31 07:35:00|2553.1|2551.9|2553.1|2551.9|2553.6|2552.4|2552.8|2551.6|171
1706686800000|2024-01-31 07:40:00|2552.8|2551.6|2551.6|2550.4|2553.1|2551.9|2551.6|2550.4|79
1706687100000|2024-01-31 07:45:00|2551.8|2550.6|2551.6|2550.4|2551.8|2550.6|2550.6|2549.4|265
1706687400000|2024-01-31 07:50:00|2551.8|2550.6|2551.1|2549.9|2552.6|2551.4|2551.1|2549.9|103
1706687700000|2024-01-31 07:55:00|2550.8|2549.6|2550.6|2549.4|2551.1|2549.9|2549.8|2548.6|130
1706688000000|2024-01-31 08:00:00|2551.1|2549.9|2549.1|2547.9|2551.1|2549.9|2549.1|2547.9|182
1706688300000|2024-01-31 08:05:00|2549.6|2548.4|2549.1|2547.9|2550.1|2548.9|2549.1|2547.9|86
1706688600000|2024-01-31 08:10:00|||||||||28
1706688900000|2024-01-31 08:15:00|2549.6|2548.4|2549.6|2548.4|2550.1|2548.9|2549.1|2547.9|120
1706689200000|2024-01-31 08:20:00|2549.8|2548.6|2551.1|2549.9|2551.1|2549.9|2549.8|2548.6|198
1706689500000|2024-01-31 08:25:00|2551.6|2550.4|2550.6|2549.4|2552.6|2551.4|2550.6|2549.4|154
1706689800000|2024-01-31 08:30:00|2550.3|2549.1|2550.1|2548.9|2550.3|2549.1|2549.3|2548.1|79
1706690100000|2024-01-31 08:35:00|2550.3|2549.1|2551.1|2549.9|2551.1|2549.9|2550.1|2548.9|94
1706690400000|2024-01-31 08:40:00|2550.8|2549.6|2550.1|2548.9|2550.8|2549.6|2549.8|2548.6|68
1706690700000|2024-01-31 08:45:00|2549.6|2548.4|2548.6|2547.4|2549.6|2548.4|2548.6|2547.4|102
1706691000000|2024-01-31 08:50:00|2548.1|2546.9|2548.6|2547.4|2549.1|2547.9|2548.1|2546.9|103
1706691300000|2024-01-31 08:55:00|2548.8|2547.6|2549.6|2548.4|2549.6|2548.4|2548.6|2547.4|76
1706691600000|2024-01-31 09:00:00|2550.1|2548.9|2549.6|2548.4|2550.6|2549.4|2548.3|2547.1|154
1706691900000|2024-01-31 09:05:00|2550.1|2548.9|2549.1|2547.9|2550.1|2548.9|2549.1|2547.9|67
1706692200000|2024-01-31 09:10:00|2548.8|2547.6|2548.6|2547.4|2549.1|2547.9|2548.1|2546.9|32
1706692500000|2024-01-31 09:15:00|2548.3|2547.1|2549.1|2547.9|2549.6|2548.4|2548.1|2546.9|107
1706692800000|2024-01-31 09:20:00|2548.6|2547.4|2547.6|2546.4|2548.6|2547.4|2547.6|2546.4|87
1706693100000|2024-01-31 09:25:00|2548.1|2546.9|2548.1|2546.9|2548.1|2546.9|2547.6|2546.4|56
1706693400000|2024-01-31 09:30:00|2548.6|2547.4|2548.1|2546.9|2548.6|2547.4|2547.8|2546.6|36
1706693700000|2024-01-31 09:35:00|2547.6|2546.4|2547.6|2546.4|2548.1|2546.9|2547.6|2546.4|42
1706694000000|2024-01-31 09:40:00|2548.1|2546.9|2548.6|2547.4|2548.6|2547.4|2547.1|2545.9|167
1706694300000|2024-01-31 09:45:00|2549.1|2547.9|2549.6|2548.4|2549.6|2548.4|2549.1|2547.9|76
1706694600000|2024-01-31 09:50:00|2550.1|2548.9|2549.1|2547.9|2550.1|2548.9|2548.6|2547.4|75
1706694900000|2024-01-31 09:55:00|2549.6|2548.4|2550.1|2548.9|2551.1|2549.9|2549.6|2548.4|58
1706695200000|2024-01-31 10:00:00|2549.6|2548.4|2549.1|2547.9|2549.6|2548.4|2548.6|2547.4|73
1706695500000|2024-01-31 10:05:00|2548.8|2547.6|2549.6|2548.4|2550.1|2548.9|2548.8|2547.6|28
1706695800000|2024-01-31 10:10:00|2549.1|2547.9|2549.6|2548.4|2550.1|2548.9|2549.1|2547.9|33
1706696100000|2024-01-31 10:15:00|2550.1|2548.9|2550.6|2549.4|2550.6|2549.4|2549.6|2548.4|76
1706696400000|2024-01-31 10:20:00|2551.1|2549.9|2551.1|2549.9|2551.6|2550.4|2551.1|2549.9|44
1706696700000|2024-01-31 10:25:00|2551.3|2550.1|2551.6|2550.4|2551.6|2550.4|2551.1|2549.9|60
1706697000000|2024-01-31 10:30:00|2552.1|2550.9|2553.1|2551.9|2553.1|2551.9|2551.6|2550.4|82
1706697300000|2024-01-31 10:35:00|2553.3|2552.1|2549.6|2548.4|2553.3|2552.1|2549.6|2548.4|103
1706697600000|2024-01-31 10:40:00|2549.1|2547.9|2550.1|2548.9|2550.6|2549.4|2549.1|2547.9|130
1706697900000|2024-01-31 10:45:00|2550.6|2549.4|2550.1|2548.9|2550.6|2549.4|2550.1|2548.9|102
1706698200000|2024-01-31 10:50:00|2549.6|2548.4|2549.3|2548.1|2549.6|2548.4|2549.1|2547.9|110
1706698500000|2024-01-31 10:55:00|2549.6|2548.4|2549.6|2548.4|2549.6|2548.4|2549.3|2548.1|23
1706698800000|2024-01-31 11:00:00|2549.3|2548.1|2549.6|2548.4|2549.6|2548.4|2549.3|2548.1|55
1706699100000|2024-01-31 11:05:00|2550.1|2548.9|2550.1|2548.9|2550.1|2548.9|2549.6|2548.4|129
1706699400000|2024-01-31 11:10:00|2550.6|2549.4|2550.1|2548.9|2550.6|2549.4|2550.1|2548.9|25
1706699700000|2024-01-31 11:15:00|2550.3|2549.1|2549.6|2548.4|2550.3|2549.1|2549.1|2547.9|76
1706700000000|2024-01-31 11:20:00|2549.3|2548.1|2550.1|2548.9|2550.6|2549.4|2548.6|2547.4|140
1706700300000|2024-01-31 11:25:00|2550.3|2549.1|2550.6|2549.4|2551.1|2549.9|2550.1|2548.9|39
1706700600000|2024-01-31 11:30:00|2550.3|2549.1|2549.6|2548.4|2550.3|2549.1|2549.6|2548.4|21
1706700900000|2024-01-31 11:35:00|2549.8|2548.6|2550.6|2549.4|2550.6|2549.4|2549.8|2548.6|70
1706701200000|2024-01-31 11:40:00|2550.3|2549.1|2551.6|2550.4|2551.6|2550.4|2550.3|2549.1|62
1706701500000|2024-01-31 11:45:00|2551.1|2549.9|2551.6|2550.4|2551.6|2550.4|2551.1|2549.9|33
1706701800000|2024-01-31 11:50:00|2551.1|2549.9|2551.1|2549.9|2551.6|2550.4|2551.1|2549.9|61
1706702100000|2024-01-31 11:55:00|2551.3|2550.1|2551.1|2549.9|2551.6|2550.4|2551.1|2549.9|51
1706702400000|2024-01-31 12:00:00|2550.6|2549.4|2550.6|2549.4|2551.1|2549.9|2550.6|2549.4|25
1706702700000|2024-01-31 12:05:00|2550.1|2548.9|2550.6|2549.4|2550.6|2549.4|2549.8|2548.6|83
1706703000000|2024-01-31 12:10:00|2550.3|2549.1|2549.6|2548.4|2550.6|2549.4|2549.1|2547.9|104
1706703300000|2024-01-31 12:15:00|2549.1|2547.9|2549.6|2548.4|2549.6|2548.4|2549.1|2547.9|50
1706703600000|2024-01-31 12:20:00|2549.1|2547.9|2549.1|2547.9|2549.1|2547.9|2548.6|2547.4|64
1706703900000|2024-01-31 12:25:00|2549.6|2548.4|2549.1|2547.9|2549.6|2548.4|2548.6|2547.4|112
1706704200000|2024-01-31 12:30:00|2549.3|2548.1|2549.1|2547.9|2549.3|2548.1|2548.8|2547.6|40
1706704500000|2024-01-31 12:35:00|2548.8|2547.6|2548.6|2547.4|2548.8|2547.6|2548.6|2547.4|33
1706704800000|2024-01-31 12:40:00|2549.1|2547.9|2549.6|2548.4|2549.6|2548.4|2548.6|2547.4|75
1706705100000|2024-01-31 12:45:00|2549.1|2547.9|2549.1|2547.9|2549.1|2547.9|2549.1|2547.9|63
1706705400000|2024-01-31 12:50:00|2548.8|2547.6|2549.6|2548.4|2549.6|2548.4|2548.8|2547.6|55
1706705700000|2024-01-31 12:55:00|||||||||137
1706706000000|2024-01-31 13:00:00|2549.3|2548.1|2548.6|2547.4|2549.6|2548.4|2548.6|2547.4|76
1706706300000|2024-01-31 13:05:00|2549.1|2547.9|2548.1|2546.9|2549.1|2547.9|2547.6|2546.4|117
1706706600000|2024-01-31 13:10:00|2548.3|2547.1|2548.1|2546.9|2548.6|2547.4|2548.1|2546.9|173
1706706900000|2024-01-31 13:15:00|2547.6|2546.4|2548.1|2546.9|2548.3|2547.1|2547.6|2546.4|61
1706707200000|2024-01-31 13:20:00|2548.3|2547.1|2548.1|2546.9|2548.8|2547.6|2547.6|2546.4|185
1706707500000|2024-01-31 13:25:00|2548.6|2547.4|2548.1|2546.9|2548.6|2547.4|2548.1|2546.9|81
1706707800000|2024-01-31 13:30:00|2547.8|2546.6|2549.1|2547.9|2549.1|2547.9|2547.6|2546.4|133
1706708100000|2024-01-31 13:35:00|2548.6|2547.4|2547.6|2546.4|2548.6|2547.4|2547.1|2545.9|103
1706708400000|2024-01-31 13:40:00|2547.8|2546.6|2548.6|2547.4|2549.1|2547.9|2547.8|2546.6|81
1706708700000|2024-01-31 13:45:00|2548.1|2546.9|2548.6|2547.4|2548.8|2547.6|2547.6|2546.4|67
1706709000000|2024-01-31 13:50:00|2548.1|2546.9|2547.6|2546.4|2548.6|2547.4|2547.3|2546.1|60
1706709300000|2024-01-31 13:55:00|2547.1|2545.9|2546.1|2544.9|2547.1|2545.9|2546.1|2544.9|111
1706709600000|2024-01-31 14:00:00|2545.8|2544.6|2545.1|2543.9|2546.1|2544.9|2544.6|2543.4|95
1706709900000|2024-01-31 14:05:00|2544.6|2543.4|2544.6|2543.4|2545.1|2543.9|2544.6|2543.4|74
1706710200000|2024-01-31 14:10:00|2544.1|2542.9|2544.6|2543.4|2544.6|2543.4|2544.1|2542.9|141
1706710500000|2024-01-31 14:15:00|2544.1|2542.9|2543.1|2541.9|2544.1|2542.9|2542.6|2541.4|167
1706710800000|2024-01-31 14:20:00|2543.3|2542.1|2542.6|2541.4|2543.3|2542.1|2542.6|2541.4|45
1706711100000|2024-01-31 14:25:00|2542.1|2540.9|2542.1|2540.9|2542.6|2541.4|2542.1|2540.9|92
1706711400000|2024-01-31 14:30:00|2541.6|2540.4|2541.1|2539.9|2541.6|2540.4|2540.1|2538.9|250
1706711700000|2024-01-31 14:35:00|2540.6|2539.4|2541.1|2539.9|2541.6|2540.4|2539.8|2538.6|266
1706712000000|2024-01-31 14:40:00|2540.8|2539.6|2540.6|2539.4|2541.1|2539.9|2540.1|2538.9|198
1706712300000|2024-01-31 14:45:00|2540.1|2538.9|2537.6|2536.4|2540.1|2538.9|2537.1|2535.9|501
1706712600000|2024-01-31 14:50:00|2538.1|2536.9|2536.1|2534.9|2538.1|2536.9|2535.6|2534.4|251
1706712900000|2024-01-31 14:55:00|2535.6|2534.4|2538.1|2536.9|2538.6|2537.4|2535.6|2534.4|374
1706713200000|2024-01-31 15:00:00|2537.6|2536.4|2538.6|2537.4|2539.1|2537.9|2537.1|2535.9|448
1706713500000|2024-01-31 15:05:00|2538.3|2537.1|2538.1|2536.9|2539.1|2537.9|2536.6|2535.4|375
1706713800000|2024-01-31 15:10:00|2537.8|2536.6|2535.6|2534.4|2538.6|2537.4|2535.3|2534.1|506
1706714100000|2024-01-31 15:15:00|2535.1|2533.9|2535.6|2534.4|2535.6|2534.4|2533.6|2532.4|439
1706714400000|2024-01-31 15:20:00|2536.1|2534.9|2537.1|2535.9|2537.6|2536.4|2536.1|2534.9|152
1706714700000|2024-01-31 15:25:00|2537.6|2536.4|2536.6|2535.4|2539.1|2537.9|2535.8|2534.6|352
1706715000000|2024-01-31 15:30:00|2536.1|2534.9|2535.1|2533.9|2537.1|2535.9|2535.1|2533.9|155
1706715300000|2024-01-31 15:35:00|2535.6|2534.4|2533.1|2531.9|2535.6|2534.4|2532.8|2531.6|139
1706715600000|2024-01-31 15:40:00|2532.8|2531.6|2531.6|2530.4|2534.1|2532.9|2531.1|2529.9|82
1706715900000|2024-01-31 15:45:00|2531.1|2529.9|2531.1|2529.9|2532.1|2530.9|2530.6|2529.4|144
1706716200000|2024-01-31 15:50:00|2530.6|2529.4|2529.6|2528.4|2531.1|2529.9|2529.6|2528.4|93
1706716500000|2024-01-31 15:55:00|2529.3|2528.1|2530.1|2528.9|2530.1|2528.9|2528.6|2527.4|89
1706716800000|2024-01-31 16:00:00|2529.8|2528.6|2532.1|2530.9|2532.1|2530.9|2528.6|2527.4|222
1706717100000|2024-01-31 16:05:00|2531.8|2530.6|2534.6|2533.4|2534.6|2533.4|2531.8|2530.6|222
1706717400000|2024-01-31 16:10:00|2534.1|2532.9|2535.3|2534.1|2535.6|2534.4|2533.1|2531.9|196
1706717700000|2024-01-31 16:15:00|2535.1|2533.9|2533.1|2531.9|2535.1|2533.9|2533.1|2531.9|137
1706718000000|2024-01-31 16:20:00|2533.6|2532.4|2533.1|2531.9|2534.3|2533.1|2533.1|2531.9|219
1706718300000|2024-01-31 16:25:00|2532.6|2531.4|2531.1|2529.9|2533.1|2531.9|2531.1|2529.9|248
1706718600000|2024-01-31 16:30:00|2531.3|2530.1|2528.6|2527.4|2532.6|2531.4|2528.6|2527.4|351
1706718900000|2024-01-31 16:35:00|2528.3|2527.1|2527.6|2526.4|2529.6|2528.4|2527.6|2526.4|218
1706719200000|2024-01-31 16:40:00|2528.1|2526.9|2526.1|2524.9|2528.1|2526.9|2525.6|2524.4|230
1706719500000|2024-01-31 16:45:00|2526.6|2525.4|2526.1|2524.9|2528.1|2526.9|2526.1|2524.9|282
1706719800000|2024-01-31 16:50:00|2525.6|2524.4|2525.6|2524.4|2526.3|2525.1|2525.1|2523.9|221
1706720100000|2024-01-31 16:55:00|2526.1|2524.9|2528.1|2526.9|2528.1|2526.9|2525.6|2524.4|98
1706720400000|2024-01-31 17:00:00|2527.6|2526.4|2529.1|2527.9|2529.1|2527.9|2527.6|2526.4|102
1706720700000|2024-01-31 17:05:00|2528.6|2527.4|2529.6|2528.4|2530.1|2528.9|2528.6|2527.4|74
1706721000000|2024-01-31 17:10:00|2529.1|2527.9|2527.6|2526.4|2529.3|2528.1|2527.6|2526.4|87
1706721300000|2024-01-31 17:15:00|2527.1|2525.9|2527.1|2525.9|2527.3|2526.1|2526.1|2524.9|122
1706721600000|2024-01-31 17:20:00|2527.3|2526.1|2528.8|2527.6|2529.1|2527.9|2527.1|2525.9|25
1706721900000|2024-01-31 17:25:00|2528.6|2527.4|2529.6|2528.4|2530.1|2528.9|2528.6|2527.4|21
1706722200000|2024-01-31 17:30:00|2529.1|2527.9|2527.3|2526.1|2529.1|2527.9|2527.3|2526.1|33
1706722500000|2024-01-31 17:35:00|2527.1|2525.9|2527.6|2526.4|2527.6|2526.4|2526.1|2524.9|74
1706722800000|2024-01-31 17:40:00|2527.3|2526.1|2528.6|2527.4|2528.6|2527.4|2527.1|2525.9|38
1706723100000|2024-01-31 17:45:00|2528.3|2527.1|2528.3|2527.1|2528.6|2527.4|2527.1|2525.9|31
1706723400000|2024-01-31 17:50:00|2528.6|2527.4|2528.6|2527.4|2529.1|2527.9|2528.1|2526.9|33
1706723700000|2024-01-31 17:55:00|2529.1|2527.9|2529.6|2528.4|2530.1|2528.9|2528.6|2527.4|56
1706724000000|2024-01-31 18:00:00|2530.1|2528.9|2529.8|2528.6|2530.1|2528.9|2529.6|2528.4|59
1706724300000|2024-01-31 18:05:00|2529.6|2528.4|2529.8|2528.6|2530.6|2529.4|2529.6|2528.4|48
1706724600000|2024-01-31 18:10:00|2529.6|2528.4|2529.1|2527.9|2530.1|2528.9|2528.1|2526.9|114
1706724900000|2024-01-31 18:15:00|2529.3|2528.1|2530.1|2528.9|2530.1|2528.9|2529.1|2527.9|51
1706725200000|2024-01-31 18:20:00|2529.8|2528.6|2527.6|2526.4|2529.8|2528.6|2527.6|2526.4|27
1706725500000|2024-01-31 18:25:00|2528.1|2526.9|2528.1|2526.9|2528.3|2527.1|2527.1|2525.9|29
1706725800000|2024-01-31 18:30:00|2527.8|2526.6|2527.1|2525.9|2528.1|2526.9|2527.1|2525.9|145
1706726100000|2024-01-31 18:35:00|2527.3|2526.1|2526.6|2525.4|2527.6|2526.4|2526.6|2525.4|38
1706726400000|2024-01-31 18:40:00|2526.8|2525.6|2527.6|2526.4|2527.8|2526.6|2526.6|2525.4|52
1706726700000|2024-01-31 18:45:00|2527.8|2526.6|2529.6|2528.4|2529.8|2528.6|2527.6|2526.4|58
1706727000000|2024-01-31 18:50:00|2529.3|2528.1|2529.1|2527.9|2530.1|2528.9|2529.1|2527.9|44
1706727300000|2024-01-31 18:55:00|2528.6|2527.4|2528.3|2527.1|2529.1|2527.9|2528.3|2527.1|41
1706727600000|2024-01-31 19:00:00|2528.1|2526.9|2529.1|2527.9|2530.8|2529.6|2527.1|2525.9|215
1706727900000|2024-01-31 19:05:00|2529.3|2528.1|2528.6|2527.4|2530.6|2529.4|2527.6|2526.4|169
1706728200000|2024-01-31 19:10:00|2528.1|2526.9|2527.6|2526.4|2530.1|2528.9|2527.1|2525.9|100
1706728500000|2024-01-31 19:15:00|2527.3|2526.1|2525.6|2524.4|2528.3|2527.1|2525.6|2524.4|63
1706728800000|2024-01-31 19:20:00|2525.3|2524.1|2527.1|2525.9|2527.1|2525.9|2525.3|2524.1|61
1706729100000|2024-01-31 19:25:00|2526.8|2525.6|2528.1|2526.9|2528.8|2527.6|2526.6|2525.4|73
1706729400000|2024-01-31 19:30:00|2528.3|2527.1|2530.1|2528.9|2530.6|2529.4|2527.6|2526.4|125
1706729700000|2024-01-31 19:35:00|2529.8|2528.6|2531.1|2529.9|2532.1|2530.9|2528.1|2526.9|180
1706730000000|2024-01-31 19:40:00|2531.6|2530.4|2534.6|2533.4|2535.1|2533.9|2530.6|2529.4|350
1706730300000|2024-01-31 19:45:00|2534.1|2532.9|2531.1|2529.9|2535.6|2534.4|2530.1|2528.9|245
1706730600000|2024-01-31 19:50:00|2531.6|2530.4|2528.6|2527.4|2531.6|2530.4|2526.6|2525.4|231
1706730900000|2024-01-31 19:55:00|2528.3|2527.1|2527.6|2526.4|2530.3|2529.1|2527.1|2525.9|96
1706731200000|2024-01-31 20:00:00|2527.1|2525.9|2526.1|2524.9|2527.6|2526.4|2524.1|2522.9|366
1706731500000|2024-01-31 20:05:00|2525.8|2524.6|2526.6|2525.4|2527.1|2525.9|2522.6|2521.4|328
1706731800000|2024-01-31 20:10:00|2526.3|2525.1|2526.6|2525.4|2527.6|2526.4|2525.1|2523.9|204
1706732100000|2024-01-31 20:15:00|2526.1|2524.9|2525.1|2523.9|2528.1|2526.9|2524.8|2523.6|97
1706732400000|2024-01-31 20:20:00|2525.3|2524.1|2529.1|2527.9|2530.1|2528.9|2525.1|2523.9|297
1706732700000|2024-01-31 20:25:00|2528.6|2527.4|2528.1|2526.9|2529.6|2528.4|2527.6|2526.4|207
1706733000000|2024-01-31 20:30:00|2528.6|2527.4|2528.1|2526.9|2528.6|2527.4|2526.8|2525.6|151
1706733300000|2024-01-31 20:35:00|2527.6|2526.4|2529.1|2527.9|2529.1|2527.9|2527.1|2525.9|210
1706733600000|2024-01-31 20:40:00|2528.6|2527.4|2528.1|2526.9|2529.6|2528.4|2528.1|2526.9|210
1706733900000|2024-01-31 20:45:00|2528.6|2527.4|2527.1|2525.9|2528.6|2527.4|2527.1|2525.9|119
1706734200000|2024-01-31 20:50:00|2527.3|2526.1|2526.5|2524.5|2527.6|2526.4|2523.6|2522.4|281
1706734500000|2024-01-31 20:55:00|2526.6|2524.6|2526.8|2524.8|2527.7|2525.7|2526.1|2524.1|0
1706734800000|2024-01-31 21:00:00|2526.7|2524.7|2527|2525|2527.1|2525.1|2525.3|2523.3|111
1706735100000|2024-01-31 21:05:00|2527.2|2525.2|2525.8|2523.8|2527.6|2525.6|2525.6|2523.6|0
1706735400000|2024-01-31 21:10:00|2526|2524|2526.7|2524.7|2526.8|2524.8|2526|2524|0
1706735700000|2024-01-31 21:15:00|2526.6|2524.6|2526.6|2524.6|2527|2525|2526.5|2524.5|0
1706736000000|2024-01-31 21:20:00|2526.7|2524.7|2527.3|2525.3|2527.6|2525.6|2526.7|2524.7|0
1706736300000|2024-01-31 21:25:00|2527.5|2525.5|2527.5|2525.5|2528.1|2526.1|2527.5|2525.5|0
1706736600000|2024-01-31 21:30:00|2527.6|2525.6|2527.5|2525.5|2527.7|2525.7|2527.3|2525.3|0
1706736900000|2024-01-31 21:35:00|2527.6|2525.6|2528.3|2526.3|2528.6|2526.6|2527.6|2525.6|0
1706737200000|2024-01-31 21:40:00|2528.2|2526.2|2528.7|2526.7|2528.7|2526.7|2528.2|2526.2|0
1706737500000|2024-01-31 21:45:00|2528.9|2526.9|2530.2|2528.2|2530.2|2528.2|2528.5|2526.5|0
1706737800000|2024-01-31 21:50:00|2530.3|2528.3|2529.9|2527.9|2530.7|2528.7|2529.8|2527.8|0
1706738100000|2024-01-31 21:55:00|2529.8|2527.8|2530.3|2528.3|2530.5|2528.5|2529.8|2527.8|0
1706738400000|2024-01-31 22:00:00|2530.4|2528.4|2530.4|2528.4|2530.4|2528.4|2530.2|2528.2|0
1706738700000|2024-01-31 22:05:00|2530.3|2528.3|2530.2|2528.2|2530.3|2528.3|2530.2|2528.2|0
1706739000000|2024-01-31 22:10:00|2530.4|2528.4|2530.3|2528.3|2530.4|2528.4|2530.2|2528.2|0
1706739300000|2024-01-31 22:15:00|2530.4|2528.4|2530.5|2528.5|2530.5|2528.5|2530.3|2528.3|0
1706739600000|2024-01-31 22:20:00|2530.4|2528.4|2530.3|2528.3|2530.5|2528.5|2530.3|2528.3|0
1706739900000|2024-01-31 22:25:00|2530.2|2528.2|2530.1|2528.1|2530.2|2528.2|2530|2528|0
1706740200000|2024-01-31 22:30:00|2530|2528|2530|2528|2530.1|2528.1|2529.9|2527.9|0
1706740500000|2024-01-31 22:35:00|2530.1|2528.1|2530.2|2528.2|2530.3|2528.3|2530.1|2528.1|0
1706740800000|2024-01-31 22:40:00|2530.4|2528.4|2530.3|2528.3|2530.4|2528.4|2530.2|2528.2|0
1706741100000|2024-01-31 22:45:00|2530.5|2528.5|2530.4|2528.4|2530.5|2528.5|2530.3|2528.3|0
1706741400000|2024-01-31 22:50:00|2530.5|2528.5|2530.5|2528.5|2530.6|2528.6|2530.4|2528.4|0
1706741700000|2024-01-31 22:55:00|2530.4|2528.4|2530.5|2528.5|2530.8|2528.8|2530.3|2528.3|0
1706742000000|2024-01-31 23:00:00|2531.3|2529.3|2530.8|2528.8|2532.1|2530.1|2530.7|2528.7|0
1706742300000|2024-01-31 23:05:00|2530.9|2528.9|2529.4|2527.4|2530.9|2528.9|2529.4|2527.4|0
1706742600000|2024-01-31 23:10:00|2529.6|2527.6|2530|2528|2530.2|2528.2|2528.8|2526.8|0
1706742900000|2024-01-31 23:15:00|2530.1|2528.1|2530.4|2528.4|2531.4|2529.4|2530|2528|0
1706743200000|2024-01-31 23:20:00|2530.2|2528.2|2530.3|2528.3|2530.6|2528.6|2530.2|2528.2|0
1706743500000|2024-01-31 23:25:00|2530.6|2528.6|2530.8|2528.8|2531|2529|2530.6|2528.6|0
1706743800000|2024-01-31 23:30:00|2530.7|2528.7|2529.2|2527.2|2530.7|2528.7|2528.7|2526.7|0
1706744100000|2024-01-31 23:35:00|2529.3|2527.3|2527.4|2525.4|2529.4|2527.4|2527.3|2525.3|0
1706744400000|2024-01-31 23:40:00|2527.1|2525.1|2525.9|2523.9|2527.1|2525.1|2525.8|2523.8|0
1706744700000|2024-01-31 23:45:00|2526.1|2524.1|2524.6|2523.4|2527.6|2526.4|2522.3|2521.1|686
1706745000000|2024-01-31 23:50:00|2525.1|2523.9|2528.1|2526.9|2528.6|2527.4|2524.6|2523.4|334
1706745300000|2024-01-31 23:55:00|2528.3|2527.1|2532.1|2530.9|2532.6|2531.4|2527.1|2525.9|800
1706745600000|2024-02-01 00:00:00|2531.9|2531.1|2534.9|2534.1|2538.1|2537.3|2528.9|2528.1|2241
1706745900000|2024-02-01 00:05:00|2534.4|2533.6|2541.6|2540.8|2541.9|2541.1|2534.4|2533.6|1352
1706746200000|2024-02-01 00:10:00|2541.9|2541.1|2543.4|2542.6|2543.9|2543.1|2540.4|2539.6|1262
1706746500000|2024-02-01 00:15:00|2542.9|2542.1|2538.9|2538.1|2543.4|2542.6|2537.4|2536.6|1558
1706746800000|2024-02-01 00:20:00|2539.4|2538.6|2533.4|2532.6|2539.9|2539.1|2533.1|2532.3|1261
1706747100000|2024-02-01 00:25:00|2533.9|2533.1|2535.1|2534.3|2535.6|2534.8|2531.4|2530.6|1069
1706747400000|2024-02-01 00:30:00|2535.4|2534.6|2533.4|2532.6|2536.4|2535.6|2530.9|2530.1|1389
1706747700000|2024-02-01 00:35:00|2533.9|2533.1|2534.4|2533.6|2535.9|2535.1|2532.4|2531.6|734
1706748000000|2024-02-01 00:40:00|2534.6|2533.8|2530.9|2530.1|2534.9|2534.1|2530.9|2530.1|843
1706748300000|2024-02-01 00:45:00|2530.4|2529.6|2531.1|2530.3|2532.4|2531.6|2529.9|2529.1|1015
1706748600000|2024-02-01 00:50:00|2530.9|2530.1|2528.4|2527.6|2531.1|2530.3|2527.4|2526.6|1262
1706748900000|2024-02-01 00:55:00|2528.9|2528.1|2527.9|2527.1|2530.4|2529.6|2527.6|2526.8|909
1706749200000|2024-02-01 01:00:00|2527.4|2526.6|2533.1|2532.3|2533.4|2532.6|2526.9|2526.1|780
1706749500000|2024-02-01 01:05:00|2532.9|2532.1|2533.6|2532.8|2534.4|2533.6|2532.1|2531.3|575
1706749800000|2024-02-01 01:10:00|2533.4|2532.6|2535.4|2534.6|2536.4|2535.6|2533.4|2532.6|668
1706750100000|2024-02-01 01:15:00|2534.9|2534.1|2536.9|2536.1|2537.4|2536.6|2534.4|2533.6|759
1706750400000|2024-02-01 01:20:00|2537.4|2536.6|2536.4|2535.6|2537.9|2537.1|2535.9|2535.1|454
1706750700000|2024-02-01 01:25:00|2536.6|2535.8|2535.9|2535.1|2536.9|2536.1|2534.9|2534.1|441
1706751000000|2024-02-01 01:30:00|2536.4|2535.6|2536.4|2535.6|2536.9|2536.1|2534.9|2534.1|623
1706751300000|2024-02-01 01:35:00|2536.6|2535.8|2535.9|2535.1|2537.1|2536.3|2534.9|2534.1|557
1706751600000|2024-02-01 01:40:00|2535.4|2534.6|2534.4|2533.6|2535.9|2535.1|2533.9|2533.1|594
1706751900000|2024-02-01 01:45:00|2534.9|2534.1|2534.9|2534.1|2535.1|2534.3|2533.9|2533.1|436
1706752200000|2024-02-01 01:50:00|2534.4|2533.6|2533.4|2532.6|2534.9|2534.1|2532.9|2532.1|579
1706752500000|2024-02-01 01:55:00|2533.9|2533.1|2534.4|2533.6|2535.4|2534.6|2533.4|2532.6|347
1706752800000|2024-02-01 02:00:00|2534.1|2533.3|2532.9|2532.1|2534.9|2534.1|2532.9|2532.1|462
1706753100000|2024-02-01 02:05:00|2533.4|2532.6|2531.9|2531.1|2533.9|2533.1|2531.1|2530.3|720
1706753400000|2024-02-01 02:10:00|2532.4|2531.6|2532.9|2532.1|2533.9|2533.1|2531.4|2530.6|492
1706753700000|2024-02-01 02:15:00|2532.6|2531.8|2533.4|2532.6|2534.9|2534.1|2531.9|2531.1|470
1706754000000|2024-02-01 02:20:00|2532.9|2532.1|2533.9|2533.1|2534.4|2533.6|2532.4|2531.6|408
1706754300000|2024-02-01 02:25:00|2534.1|2533.3|2535.4|2534.6|2535.6|2534.8|2533.9|2533.1|426
1706754600000|2024-02-01 02:30:00|2534.9|2534.1|2535.9|2535.1|2536.4|2535.6|2534.9|2534.1|260
1706754900000|2024-02-01 02:35:00|2535.4|2534.6|2535.9|2535.1|2535.9|2535.1|2534.9|2534.1|148
1706755200000|2024-02-01 02:40:00|2535.4|2534.6|2534.9|2534.1|2536.4|2535.6|2534.9|2534.1|141
1706755500000|2024-02-01 02:45:00|2534.4|2533.6|2534.4|2533.6|2535.1|2534.3|2534.1|2533.3|154
1706755800000|2024-02-01 02:50:00|2534.9|2534.1|2533.9|2533.1|2534.9|2534.1|2533.9|2533.1|100
1706756100000|2024-02-01 02:55:00|2533.4|2532.6|2532.4|2531.6|2533.4|2532.6|2531.6|2530.8|303
1706756400000|2024-02-01 03:00:00|2532.9|2532.1|2531.9|2531.1|2533.4|2532.6|2531.9|2531.1|162
1706756700000|2024-02-01 03:05:00|2531.6|2530.8|2531.9|2531.1|2532.1|2531.3|2530.9|2530.1|292
1706757000000|2024-02-01 03:10:00|2532.4|2531.6|2532.4|2531.6|2532.9|2532.1|2531.6|2530.8|126
1706757300000|2024-02-01 03:15:00|2532.9|2532.1|2531.9|2531.1|2533.4|2532.6|2531.9|2531.1|164
1706757600000|2024-02-01 03:20:00|2532.4|2531.6|2533.4|2532.6|2533.4|2532.6|2531.9|2531.1|139
1706757900000|2024-02-01 03:25:00|2532.9|2532.1|2532.9|2532.1|2533.4|2532.6|2532.4|2531.6|348
1706758200000|2024-02-01 03:30:00|2533.1|2532.3|2532.9|2532.1|2535.4|2534.6|2532.9|2532.1|752
1706758500000|2024-02-01 03:35:00|2533.4|2532.6|2531.9|2531.1|2533.4|2532.6|2530.9|2530.1|642
1706758800000|2024-02-01 03:40:00|2532.1|2531.3|2532.4|2531.6|2533.4|2532.6|2531.9|2531.1|517
1706759100000|2024-02-01 03:45:00|2532.9|2532.1|2535.9|2535.1|2536.4|2535.6|2532.9|2532.1|480
1706759400000|2024-02-01 03:50:00|2535.6|2534.8|2534.4|2533.6|2535.9|2535.1|2533.9|2533.1|269
1706759700000|2024-02-01 03:55:00|2534.9|2534.1|2534.9|2534.1|2535.4|2534.6|2534.4|2533.6|255
1706760000000|2024-02-01 04:00:00|2535.4|2534.6|2530.9|2530.1|2535.4|2534.6|2530.4|2529.6|604
1706760300000|2024-02-01 04:05:00|2531.4|2530.6|2531.4|2530.6|2532.4|2531.6|2529.9|2529.1|343
1706760600000|2024-02-01 04:10:00|2531.9|2531.1|2531.4|2530.6|2531.9|2531.1|2530.9|2530.1|369
1706760900000|2024-02-01 04:15:00|2531.6|2530.8|2533.9|2533.1|2534.4|2533.6|2531.6|2530.8|291
1706761200000|2024-02-01 04:20:00|2534.4|2533.6|2533.9|2533.1|2534.9|2534.1|2533.4|2532.6|412
1706761500000|2024-02-01 04:25:00|2533.4|2532.6|2532.4|2531.6|2533.4|2532.6|2531.9|2531.1|286
1706761800000|2024-02-01 04:30:00|2531.9|2531.1|2531.4|2530.6|2532.9|2532.1|2531.4|2530.6|279
1706762100000|2024-02-01 04:35:00|2530.9|2530.1|2531.9|2531.1|2531.9|2531.1|2530.9|2530.1|386
1706762400000|2024-02-01 04:40:00|2532.4|2531.6|2530.9|2530.1|2532.4|2531.6|2530.4|2529.6|474
1706762700000|2024-02-01 04:45:00|2531.4|2530.6|2530.4|2529.6|2531.4|2530.6|2529.4|2528.6|465
1706763000000|2024-02-01 04:50:00|2530.9|2530.1|2532.4|2531.6|2533.4|2532.6|2530.9|2530.1|321
1706763300000|2024-02-01 04:55:00|2532.6|2531.8|2532.9|2532.1|2533.4|2532.6|2532.4|2531.6|203
1706763600000|2024-02-01 05:00:00|2532.4|2531.6|2531.9|2531.1|2532.9|2532.1|2531.9|2531.1|278
1706763900000|2024-02-01 05:05:00|2532.4|2531.6|2534.9|2534.1|2534.9|2534.1|2531.9|2531.1|510
1706764200000|2024-02-01 05:10:00|2534.4|2533.6|2534.9|2534.1|2534.9|2534.1|2533.4|2532.6|475
1706764500000|2024-02-01 05:15:00|2535.4|2534.6|2535.4|2534.6|2536.1|2535.3|2534.4|2533.6|477
1706764800000|2024-02-01 05:20:00|2534.9|2534.1|2536.4|2535.6|2536.9|2536.1|2534.9|2534.1|341
1706765100000|2024-02-01 05:25:00|2535.9|2535.1|2535.4|2534.6|2535.9|2535.1|2534.9|2534.1|415
1706765400000|2024-02-01 05:30:00|2535.9|2535.1|2535.9|2535.1|2537.4|2536.6|2534.9|2534.1|679
1706765700000|2024-02-01 05:35:00|2535.4|2534.6|2533.4|2532.6|2535.4|2534.6|2533.4|2532.6|597
1706766000000|2024-02-01 05:40:00|2533.9|2533.1|2534.9|2534.1|2535.4|2534.6|2533.9|2533.1|482
1706766300000|2024-02-01 05:45:00|2534.4|2533.6|2535.9|2535.1|2535.9|2535.1|2533.9|2533.1|831
1706766600000|2024-02-01 05:50:00|2535.4|2534.6|2535.4|2534.6|2536.1|2535.3|2534.4|2533.6|879
1706766900000|2024-02-01 05:55:00|2534.9|2534.1|2532.4|2531.6|2535.9|2535.1|2532.4|2531.6|3102
1706767200000|2024-02-01 06:00:00|2532.6|2531.8|2532.4|2531.6|2533.9|2533.1|2531.9|2531.1|3194
1706767500000|2024-02-01 06:05:00|2532.9|2532.1|2531.7|2529.7|2532.9|2532.1|2530.6|2529.5|924
1706767800000|2024-02-01 06:10:00|2531.6|2529.6|2530.9|2528.9|2531.7|2529.7|2530.4|2528.4|5
1706768100000|2024-02-01 06:15:00|2530.8|2528.8|2530.4|2528.4|2531|2529|2530.1|2528.1|425
1706768400000|2024-02-01 06:20:00|2530.6|2528.6|2530.3|2528.3|2530.9|2528.9|2530.3|2528.3|0
1706768700000|2024-02-01 06:25:00|2530.5|2528.5|2529.6|2527.6|2530.5|2528.5|2528.8|2526.8|0
1706769000000|2024-02-01 06:30:00|2529.5|2527.5|2529.7|2527.7|2529.7|2527.7|2529.1|2527.1|0
1706769300000|2024-02-01 06:35:00|2529.6|2527.6|2529.2|2527.2|2529.7|2527.7|2529.2|2527.2|0
1706769600000|2024-02-01 06:40:00|2529.3|2527.3|2531.1|2529.1|2531.2|2529.2|2529.3|2527.3|0
1706769900000|2024-02-01 06:45:00|2530.8|2528.8|2529.7|2527.7|2531|2529|2529.6|2527.6|0
1706770200000|2024-02-01 06:50:00|2529.6|2527.6|2529.1|2527.1|2529.6|2527.6|2529.1|2527.1|0
1706770500000|2024-02-01 06:55:00|2528.9|2526.9|2527.8|2525.8|2528.9|2526.9|2527.8|2525.8|0
1706770800000|2024-02-01 07:00:00|2527.9|2525.9|2527.1|2525.1|2528.1|2526.1|2526.9|2524.9|0
1706771100000|2024-02-01 07:05:00|2527.2|2525.2|2527|2525|2527.8|2525.8|2526.6|2524.6|0
1706771400000|2024-02-01 07:10:00|2526.9|2524.9|2527.4|2525.4|2528.1|2526.1|2526.8|2524.8|0
1706771700000|2024-02-01 07:15:00|2527.5|2525.5|2528.5|2526.5|2528.5|2526.5|2527.4|2525.4|0
1706772000000|2024-02-01 07:20:00|2528.4|2526.4|2528.4|2526.4|2528.4|2526.4|2527.9|2525.9|0
1706772300000|2024-02-01 07:25:00|2528.5|2526.5|2528.1|2526.1|2528.9|2526.9|2527.9|2525.9|0
1706772600000|2024-02-01 07:30:00|2528.4|2526.4|2529.1|2527.9|2530.6|2529.4|2528.1|2526.4|193
1706772900000|2024-02-01 07:35:00|2528.8|2527.6|2528.6|2527.4|2529.6|2528.4|2528.1|2526.9|111
1706773200000|2024-02-01 07:40:00|2528.8|2527.6|2530.1|2528.9|2530.1|2528.9|2528.6|2527.4|86
1706773500000|2024-02-01 07:45:00|2530.3|2529.1|2529.1|2527.9|2530.6|2529.4|2529.1|2527.9|65
1706773800000|2024-02-01 07:50:00|2528.6|2527.4|2527.6|2526.4|2528.6|2527.4|2527.6|2526.4|57
1706774100000|2024-02-01 07:55:00|2528.1|2526.9|2529.1|2527.9|2529.1|2527.9|2527.6|2526.4|73
1706774400000|2024-02-01 08:00:00|2528.6|2527.4|2528.6|2527.4|2529.1|2527.9|2527.6|2526.4|142
1706774700000|2024-02-01 08:05:00|2528.8|2527.6|2529.1|2527.9|2530.1|2528.9|2526.8|2525.6|231
1706775000000|2024-02-01 08:10:00|2528.6|2527.4|2528.6|2527.4|2529.1|2527.9|2527.6|2526.4|163
1706775300000|2024-02-01 08:15:00|2528.8|2527.6|2529.6|2528.4|2530.3|2529.1|2528.1|2526.9|95
1706775600000|2024-02-01 08:20:00|2529.1|2527.9|2530.1|2528.9|2531.1|2529.9|2529.1|2527.9|147
1706775900000|2024-02-01 08:25:00|2529.6|2528.4|2530.1|2528.9|2530.1|2528.9|2528.6|2527.4|264
1706776200000|2024-02-01 08:30:00|2529.6|2528.4|2530.1|2528.9|2531.1|2529.9|2529.1|2527.9|116
1706776500000|2024-02-01 08:35:00|2529.6|2528.4|2529.1|2527.9|2530.6|2529.4|2529.1|2527.9|52
1706776800000|2024-02-01 08:40:00|2529.3|2528.1|2529.6|2528.4|2530.1|2528.9|2528.6|2527.4|81
1706777100000|2024-02-01 08:45:00|2530.1|2528.9|2529.6|2528.4|2530.1|2528.9|2529.1|2527.9|27
1706777400000|2024-02-01 08:50:00|2529.8|2528.6|2529.6|2528.4|2530.6|2529.4|2529.6|2528.4|28
1706777700000|2024-02-01 08:55:00|2529.1|2527.9|2529.6|2528.4|2530.1|2528.9|2528.6|2527.4|60
1706778000000|2024-02-01 09:00:00|2529.8|2528.6|2527.8|2526.6|2530.1|2528.9|2527.6|2526.4|143
1706778300000|2024-02-01 09:05:00|2528.1|2526.9|2528.6|2527.4|2529.1|2527.9|2527.8|2526.6|81
1706778600000|2024-02-01 09:10:00|2529.1|2527.9|2530.6|2529.4|2530.8|2529.6|2529.1|2527.9|57
1706778900000|2024-02-01 09:15:00|2531.1|2529.9|2531.1|2529.9|2531.6|2530.4|2530.8|2529.6|72
1706779200000|2024-02-01 09:20:00|2530.8|2529.6|2531.1|2529.9|2531.1|2529.9|2530.6|2529.4|22
1706779500000|2024-02-01 09:25:00|2530.8|2529.6|2531.1|2529.9|2531.1|2529.9|2530.6|2529.4|11
1706779800000|2024-02-01 09:30:00|2531.3|2530.1|2532.1|2530.9|2532.3|2531.1|2531.3|2530.1|120
1706780100000|2024-02-01 09:35:00|2532.3|2531.1|2533.1|2531.9|2533.1|2531.9|2532.1|2530.9|30
1706780400000|2024-02-01 09:40:00|2532.8|2531.6|2533.3|2532.1|2533.3|2532.1|2532.6|2531.4|46
1706780700000|2024-02-01 09:45:00|2533.1|2531.9|2534.1|2532.9|2534.1|2532.9|2533.1|2531.9|20
1706781000000|2024-02-01 09:50:00|2533.8|2532.6|2533.6|2532.4|2534.1|2532.9|2533.6|2532.4|139
1706781300000|2024-02-01 09:55:00|2533.1|2531.9|2533.1|2531.9|2533.6|2532.4|2532.6|2531.4|22
1706781600000|2024-02-01 10:00:00|2533.6|2532.4|2533.6|2532.4|2534.1|2532.9|2533.1|2531.9|57
1706781900000|2024-02-01 10:05:00|2533.3|2532.1|2533.1|2531.9|2533.6|2532.4|2532.8|2531.6|50
1706782200000|2024-02-01 10:10:00|2533.3|2532.1|2533.8|2532.6|2533.8|2532.6|2533.1|2531.9|60
1706782500000|2024-02-01 10:15:00|2533.6|2532.4|2533.1|2531.9|2533.6|2532.4|2532.6|2531.4|46
1706782800000|2024-02-01 10:20:00|2532.8|2531.6|2533.1|2531.9|2533.6|2532.4|2532.6|2531.4|33
1706783100000|2024-02-01 10:25:00|2533.3|2532.1|2533.6|2532.4|2533.8|2532.6|2533.3|2532.1|16
1706783400000|2024-02-01 10:30:00|2534.1|2532.9|2534.6|2533.4|2534.6|2533.4|2533.6|2532.4|36
1706783700000|2024-02-01 10:35:00|2534.8|2533.6|2534.1|2532.9|2535.1|2533.9|2534.1|2532.9|54
1706784000000|2024-02-01 10:40:00|2533.6|2532.4|2533.1|2531.9|2533.6|2532.4|2533.1|2531.9|17
1706784300000|2024-02-01 10:45:00|2532.8|2531.6|2533.1|2531.9|2533.1|2531.9|2532.6|2531.4|19
1706784600000|2024-02-01 10:50:00|2532.6|2531.4|2532.6|2531.4|2532.8|2531.6|2531.6|2530.4|64
1706784900000|2024-02-01 10:55:00|2532.3|2531.1|2533.6|2532.4|2533.6|2532.4|2532.3|2531.1|15
1706785200000|2024-02-01 11:00:00|2533.1|2531.9|2533.6|2532.4|2534.3|2533.1|2533.1|2531.9|87
1706785500000|2024-02-01 11:05:00|2533.1|2531.9|2533.6|2532.4|2533.6|2532.4|2533.1|2531.9|81
1706785800000|2024-02-01 11:10:00|2533.3|2532.1|2532.6|2531.4|2533.6|2532.4|2532.6|2531.4|31
1706786100000|2024-02-01 11:15:00|2532.8|2531.6|2532.6|2531.4|2533.6|2532.4|2532.3|2531.1|7
1706786400000|2024-02-01 11:20:00|2532.3|2531.1|2532.3|2531.1|2532.8|2531.6|2532.3|2531.1|8
1706786700000|2024-02-01 11:25:00|2532.6|2531.4|2533.1|2531.9|2533.1|2531.9|2532.1|2530.9|11
1706787000000|2024-02-01 11:30:00|2532.8|2531.6|2533.1|2531.9|2533.3|2532.1|2532.6|2531.4|22
1706787300000|2024-02-01 11:35:00|2532.8|2531.6|2533.1|2531.9|2533.1|2531.9|2532.6|2531.4|11
1706787600000|2024-02-01 11:40:00|2533.3|2532.1|2533.6|2532.4|2533.6|2532.4|2533.1|2531.9|12
1706787900000|2024-02-01 11:45:00|2533.3|2532.1|2533.1|2531.9|2533.6|2532.4|2533.1|2531.9|11
1706788200000|2024-02-01 11:50:00|2533.6|2532.4|2533.1|2531.9|2533.6|2532.4|2533.1|2531.9|13
1706788500000|2024-02-01 11:55:00|2533.3|2532.1|2533.8|2532.6|2534.1|2532.9|2533.3|2532.1|78
1706788800000|2024-02-01 12:00:00|2534.1|2532.9|2534.1|2532.9|2534.1|2532.9|2533.1|2531.9|29
1706789100000|2024-02-01 12:05:00|2534.3|2533.1|2535.6|2534.4|2535.6|2534.4|2534.3|2533.1|53
1706789400000|2024-02-01 12:10:00|2535.3|2534.1|2535.8|2534.6|2536.1|2534.9|2534.6|2533.4|41
1706789700000|2024-02-01 12:15:00|2536.1|2534.9|2537.1|2535.9|2537.6|2536.4|2536.1|2534.9|98
1706790000000|2024-02-01 12:20:00|2537.3|2536.1|2537.6|2536.4|2538.1|2536.9|2537.3|2536.1|40
1706790300000|2024-02-01 12:25:00|2537.8|2536.6|2537.1|2535.9|2538.1|2536.9|2536.6|2535.4|50
1706790600000|2024-02-01 12:30:00|2537.3|2536.1|2537.6|2536.4|2537.6|2536.4|2537.1|2535.9|72
1706790900000|2024-02-01 12:35:00|2537.1|2535.9|2537.6|2536.4|2537.6|2536.4|2537.1|2535.9|24
1706791200000|2024-02-01 12:40:00|2538.1|2536.9|2538.6|2537.4|2538.6|2537.4|2538.1|2536.9|53
1706791500000|2024-02-01 12:45:00|2539.1|2537.9|2538.1|2536.9|2539.6|2538.4|2538.1|2536.9|38
1706791800000|2024-02-01 12:50:00|2538.6|2537.4|2538.6|2537.4|2539.1|2537.9|2538.1|2536.9|72
1706792100000|2024-02-01 12:55:00|2538.1|2536.9|2537.6|2536.4|2538.1|2536.9|2537.6|2536.4|5
1706792400000|2024-02-01 13:00:00|2537.3|2536.1|2536.6|2535.4|2537.6|2536.4|2536.1|2534.9|37
1706792700000|2024-02-01 13:05:00|2536.1|2534.9|2536.6|2535.4|2537.1|2535.9|2536.1|2534.9|21
1706793000000|2024-02-01 13:10:00|2536.3|2535.1|2535.1|2533.9|2536.6|2535.4|2534.8|2533.6|39
1706793300000|2024-02-01 13:15:00|2534.8|2533.6|2535.1|2533.9|2535.6|2534.4|2534.6|2533.4|39
1706793600000|2024-02-01 13:20:00|2535.6|2534.4|2533.6|2532.4|2535.6|2534.4|2533.1|2531.9|93
1706793900000|2024-02-01 13:25:00|2534.1|2532.9|2534.6|2533.4|2535.1|2533.9|2533.8|2532.6|82
1706794200000|2024-02-01 13:30:00|2534.3|2533.1|2532.1|2530.9|2534.6|2533.4|2531.6|2530.4|93
1706794500000|2024-02-01 13:35:00|2532.3|2531.1|2532.1|2530.9|2533.1|2531.9|2531.6|2530.4|64
1706794800000|2024-02-01 13:40:00|2532.3|2531.1|2531.1|2529.9|2532.3|2531.1|2529.6|2528.4|112
1706795100000|2024-02-01 13:45:00|2531.6|2530.4|2531.6|2530.4|2532.6|2531.4|2531.6|2530.4|23
1706795400000|2024-02-01 13:50:00|2531.3|2530.1|2532.3|2531.1|2532.3|2531.1|2530.1|2528.9|30
1706795700000|2024-02-01 13:55:00|2532.6|2531.4|2533.1|2531.9|2533.6|2532.4|2532.6|2531.4|33
1706796000000|2024-02-01 14:00:00|2533.3|2532.1|2530.6|2529.4|2533.6|2532.4|2530.6|2529.4|30
1706796300000|2024-02-01 14:05:00|2530.8|2529.6|2531.6|2530.4|2531.6|2530.4|2530.1|2528.9|37
1706796600000|2024-02-01 14:10:00|2531.3|2530.1|2528.6|2527.4|2531.3|2530.1|2528.6|2527.4|114
1706796900000|2024-02-01 14:15:00|2528.8|2527.6|2528.1|2526.9|2528.8|2527.6|2527.6|2526.4|154
1706797200000|2024-02-01 14:20:00|2528.6|2527.4|2526.1|2524.9|2529.1|2527.9|2526.1|2524.9|94
1706797500000|2024-02-01 14:25:00|2526.6|2525.4|2528.1|2526.9|2528.1|2526.9|2526.6|2525.4|72
1706797800000|2024-02-01 14:30:00|2527.6|2526.4|2530.6|2529.4|2530.6|2529.4|2527.6|2526.4|238
1706798100000|2024-02-01 14:35:00|2530.3|2529.1|2531.1|2529.9|2531.1|2529.9|2529.6|2528.4|196
1706798400000|2024-02-01 14:40:00|2531.6|2530.4|2531.6|2530.4|2532.6|2531.4|2530.6|2529.4|188
1706798700000|2024-02-01 14:45:00|2532.1|2530.9|2531.6|2530.4|2533.6|2532.4|2531.6|2530.4|396
1706799000000|2024-02-01 14:50:00|2532.1|2530.9|2531.1|2529.9|2533.6|2532.4|2531.1|2529.9|180
1706799300000|2024-02-01 14:55:00|2530.6|2529.4|2532.6|2531.4|2532.6|2531.4|2530.6|2529.4|153
1706799600000|2024-02-01 15:00:00|2531.8|2530.6|2534.1|2532.9|2534.1|2532.9|2531.8|2530.6|243
1706799900000|2024-02-01 15:05:00|2534.3|2533.1|2536.1|2534.9|2536.6|2535.4|2534.1|2532.9|257
1706800200000|2024-02-01 15:10:00|2536.6|2535.4|2537.1|2535.9|2537.6|2536.4|2535.6|2534.4|210
1706800500000|2024-02-01 15:15:00|2537.6|2536.4|2537.6|2536.4|2538.6|2537.4|2537.1|2535.9|162
1706800800000|2024-02-01 15:20:00|2537.3|2536.1|2535.6|2534.4|2537.6|2536.4|2534.8|2533.6|155
1706801100000|2024-02-01 15:25:00|2535.8|2534.6|2537.1|2535.9|2537.6|2536.4|2535.6|2534.4|111
1706801400000|2024-02-01 15:30:00|2536.8|2535.6|2537.1|2535.9|2537.1|2535.9|2535.6|2534.4|129
1706801700000|2024-02-01 15:35:00|2537.6|2536.4|2537.1|2535.9|2537.6|2536.4|2536.6|2535.4|210
1706802000000|2024-02-01 15:40:00|2537.6|2536.4|2534.6|2533.4|2537.6|2536.4|2534.6|2533.4|136
1706802300000|2024-02-01 15:45:00|2534.1|2532.9|2534.1|2532.9|2535.1|2533.9|2533.6|2532.4|72
1706802600000|2024-02-01 15:50:00|2533.8|2532.6|2529.8|2528.6|2533.8|2532.6|2529.6|2528.4|267
1706802900000|2024-02-01 15:55:00|2530.1|2528.9|2526.6|2525.4|2530.1|2528.9|2526.6|2525.4|225
1706803200000|2024-02-01 16:00:00|2527.1|2525.9|2522.8|2521.6|2527.1|2525.9|2522.8|2521.6|407
1706803500000|2024-02-01 16:05:00|2523.1|2521.9|2519.6|2518.4|2524.1|2522.9|2519.1|2517.9|602
1706803800000|2024-02-01 16:10:00|2519.3|2518.1|2515.6|2514.4|2519.6|2518.4|2512.6|2511.4|953
1706804100000|2024-02-01 16:15:00|2516.1|2514.9|2519.6|2518.4|2520.6|2519.4|2516.1|2514.9|373
1706804400000|2024-02-01 16:20:00|2519.1|2517.9|2520.6|2519.4|2520.6|2519.4|2518.6|2517.4|90
1706804700000|2024-02-01 16:25:00|2521.1|2519.9|2520.6|2519.4|2521.8|2520.6|2519.6|2518.4|315
1706805000000|2024-02-01 16:30:00|2520.3|2519.1|2523.8|2522.6|2524.1|2522.9|2520.1|2518.9|160
1706805300000|2024-02-01 16:35:00|2523.6|2522.4|2524.6|2523.4|2524.6|2523.4|2522.6|2521.4|196
1706805600000|2024-02-01 16:40:00|2524.3|2523.1|2524.1|2522.9|2525.1|2523.9|2523.8|2522.6|40
1706805900000|2024-02-01 16:45:00|2523.6|2522.4|2523.6|2522.4|2524.1|2522.9|2522.3|2521.1|148
1706806200000|2024-02-01 16:50:00|2524.1|2522.9|2524.3|2523.1|2525.1|2523.9|2524.1|2522.9|76
1706806500000|2024-02-01 16:55:00|2524.6|2523.4|2526.6|2525.4|2526.6|2525.4|2524.3|2523.1|107
1706806800000|2024-02-01 17:00:00|2526.1|2524.9|2529.6|2528.4|2530.1|2528.9|2526.1|2524.9|384
1706807100000|2024-02-01 17:05:00|2529.8|2528.6|2533.6|2532.4|2534.1|2532.9|2529.8|2528.6|323
1706807400000|2024-02-01 17:10:00|2533.8|2532.6|2532.8|2531.6|2534.1|2532.9|2532.1|2530.9|100
1706807700000|2024-02-01 17:15:00|2533.1|2531.9|2531.1|2529.9|2533.1|2531.9|2530.6|2529.4|82
1706808000000|2024-02-01 17:20:00|2530.6|2529.4|2530.6|2529.4|2531.1|2529.9|2529.6|2528.4|54
1706808300000|2024-02-01 17:25:00|2530.8|2529.6|2530.6|2529.4|2531.6|2530.4|2529.6|2528.4|93
1706808600000|2024-02-01 17:30:00|2530.3|2529.1|2529.6|2528.4|2531.1|2529.9|2529.6|2528.4|79
1706808900000|2024-02-01 17:35:00|2529.8|2528.6|2530.8|2529.6|2531.1|2529.9|2529.8|2528.6|40
1706809200000|2024-02-01 17:40:00|2531.1|2529.9|2532.1|2530.9|2532.1|2530.9|2530.3|2529.1|64
1706809500000|2024-02-01 17:45:00|2531.8|2530.6|2534.1|2532.9|2534.6|2533.4|2531.6|2530.4|91
1706809800000|2024-02-01 17:50:00|2534.3|2533.1|2536.1|2534.9|2536.1|2534.9|2534.1|2532.9|95
1706810100000|2024-02-01 17:55:00|2536.6|2535.4|2535.1|2533.9|2537.1|2535.9|2534.1|2532.9|110
1706810400000|2024-02-01 18:00:00|2534.6|2533.4|2533.1|2531.9|2535.6|2534.4|2532.6|2531.4|32
1706810700000|2024-02-01 18:05:00|2532.8|2531.6|2532.1|2530.9|2533.1|2531.9|2531.3|2530.1|29
1706811000000|2024-02-01 18:10:00|2531.6|2530.4|2534.1|2532.9|2534.1|2532.9|2531.6|2530.4|116
1706811300000|2024-02-01 18:15:00|2533.8|2532.6|2534.1|2532.9|2534.6|2533.4|2533.1|2531.9|61
1706811600000|2024-02-01 18:20:00|2533.8|2532.6|2535.1|2533.9|2535.1|2533.9|2533.8|2532.6|50
1706811900000|2024-02-01 18:25:00|2534.8|2533.6|2535.3|2534.1|2535.6|2534.4|2534.8|2533.6|82
1706812200000|2024-02-01 18:30:00|2535.6|2534.4|2536.3|2535.1|2537.1|2535.9|2535.1|2533.9|98
1706812500000|2024-02-01 18:35:00|2536.6|2535.4|2533.6|2532.4|2536.6|2535.4|2532.6|2531.4|107
1706812800000|2024-02-01 18:40:00|2533.8|2532.6|2534.1|2532.9|2534.6|2533.4|2533.1|2531.9|20
1706813100000|2024-02-01 18:45:00|2534.3|2533.1|2535.8|2534.6|2536.1|2534.9|2534.1|2532.9|47
1706813400000|2024-02-01 18:50:00|2536.1|2534.9|2535.8|2534.6|2536.6|2535.4|2535.3|2534.1|10
1706813700000|2024-02-01 18:55:00|2535.6|2534.4|2535.8|2534.6|2536.6|2535.4|2535.6|2534.4|20
1706814000000|2024-02-01 19:00:00|2536.1|2534.9|2536.6|2535.4|2536.6|2535.4|2535.6|2534.4|9
1706814300000|2024-02-01 19:05:00|2536.3|2535.1|2537.1|2535.9|2537.1|2535.9|2536.1|2534.9|30
1706814600000|2024-02-01 19:10:00|2537.3|2536.1|2534.8|2533.6|2537.3|2536.1|2534.8|2533.6|36
1706814900000|2024-02-01 19:15:00|2534.6|2533.4|2536.3|2535.1|2536.6|2535.4|2534.6|2533.4|24
1706815200000|2024-02-01 19:20:00|2536.6|2535.4|2536.1|2534.9|2536.6|2535.4|2535.6|2534.4|10
1706815500000|2024-02-01 19:25:00|2535.6|2534.4|2535.6|2534.4|2536.1|2534.9|2535.1|2533.9|48
1706815800000|2024-02-01 19:30:00|2535.3|2534.1|2535.1|2533.9|2535.6|2534.4|2534.6|2533.4|38
1706816100000|2024-02-01 19:35:00|2535.3|2534.1|2536.6|2535.4|2537.1|2535.9|2535.1|2533.9|52
1706816400000|2024-02-01 19:40:00|2536.8|2535.6|2537.1|2535.9|2537.1|2535.9|2536.6|2535.4|17
1706816700000|2024-02-01 19:45:00|2537.6|2536.4|2537.6|2536.4|2539.6|2538.4|2537.6|2536.4|178
1706817000000|2024-02-01 19:50:00|2537.8|2536.6|2536.8|2535.6|2538.6|2537.4|2536.6|2535.4|60
1706817300000|2024-02-01 19:55:00|2536.6|2535.4|2538.6|2537.4|2538.6|2537.4|2536.6|2535.4|24
1706817600000|2024-02-01 20:00:00|2538.3|2537.1|2538.8|2537.6|2539.1|2537.9|2537.6|2536.4|14
1706817900000|2024-02-01 20:05:00|2539.1|2537.9|2538.6|2537.4|2539.6|2538.4|2538.1|2536.9|13
1706818200000|2024-02-01 20:10:00|2538.3|2537.1|2538.1|2536.9|2538.6|2537.4|2537.6|2536.4|30
1706818500000|2024-02-01 20:15:00|2538.3|2537.1|2538.6|2537.4|2538.6|2537.4|2538.1|2536.9|38
1706818800000|2024-02-01 20:20:00|2538.3|2537.1|2537.6|2536.4|2538.6|2537.4|2537.6|2536.4|22
1706819100000|2024-02-01 20:25:00|2537.8|2536.6|2538.3|2537.1|2539.1|2537.9|2537.6|2536.4|46
1706819400000|2024-02-01 20:30:00|2538.6|2537.4|2539.1|2537.9|2539.6|2538.4|2538.1|2536.9|124
1706819700000|2024-02-01 20:35:00|2539.3|2538.1|2539.6|2538.4|2539.6|2538.4|2539.1|2537.9|125
1706820000000|2024-02-01 20:40:00|2539.8|2538.6|2540.1|2538.9|2540.6|2539.4|2539.6|2538.4|147
1706820300000|2024-02-01 20:45:00|2540.3|2539.1|2540.1|2538.9|2541.1|2539.9|2539.6|2538.4|183
1706820600000|2024-02-01 20:50:00|2540.6|2539.4|2540|2538|2541.1|2539.9|2539.9|2537.9|133
1706820900000|2024-02-01 20:55:00|2540.2|2538.2|2539.5|2537.5|2540.2|2538.2|2538.4|2536.4|0
1706821200000|2024-02-01 21:00:00|2539.4|2537.4|2540.3|2538.3|2541.6|2539.6|2538.3|2536.3|10
1706821500000|2024-02-01 21:05:00|2540.4|2538.4|2542.9|2540.9|2543.8|2541.8|2540.1|2538.1|0
1706821800000|2024-02-01 21:10:00|2543|2541|2544.3|2542.3|2544.5|2542.5|2542.9|2540.9|0
1706822100000|2024-02-01 21:15:00|2544.4|2542.4|2544.5|2542.5|2545.2|2543.2|2543.9|2541.9|0
1706822400000|2024-02-01 21:20:00|2544.2|2542.2|2544.6|2542.6|2544.9|2542.9|2543.7|2541.7|0
1706822700000|2024-02-01 21:25:00|2544.4|2542.4|2545.1|2543.1|2545.1|2543.1|2544.2|2542.2|0
1706823000000|2024-02-01 21:30:00|2545.2|2543.2|2545|2543|2546.2|2544.2|2544.5|2542.5|0
1706823300000|2024-02-01 21:35:00|2545.1|2543.1|2546.2|2544.2|2546.2|2544.2|2544.9|2542.9|0
1706823600000|2024-02-01 21:40:00|2546.3|2544.3|2547.6|2545.6|2547.6|2545.6|2546.2|2544.2|0
1706823900000|2024-02-01 21:45:00|2547.5|2545.5|2549|2547|2549.2|2547.2|2547.4|2545.4|0
1706824200000|2024-02-01 21:50:00|2549.2|2547.2|2548.7|2546.7|2549.9|2547.9|2548.7|2546.7|0
1706824500000|2024-02-01 21:55:00|2548.5|2546.5|2547.8|2545.8|2548.9|2546.9|2546.2|2544.2|0
1706824800000|2024-02-01 22:00:00|2547.7|2545.7|2547.6|2545.6|2547.8|2545.8|2547.5|2545.5|0
1706825100000|2024-02-01 22:05:00|2547.7|2545.7|2547.3|2545.3|2547.7|2545.7|2547.3|2545.3|0
1706825400000|2024-02-01 22:10:00|2547.4|2545.4|2547.3|2545.3|2547.5|2545.5|2547.2|2545.2|0
1706825700000|2024-02-01 22:15:00|2547.2|2545.2|2547.2|2545.2|2547.2|2545.2|2547.2|2545.2|0
1706826000000|2024-02-01 22:20:00|2547.1|2545.1|2547.2|2545.2|2547.3|2545.3|2547.1|2545.1|0
1706826300000|2024-02-01 22:25:00|2547.3|2545.3|2547|2545|2547.3|2545.3|2547|2545|0
1706826600000|2024-02-01 22:30:00|2546.9|2544.9|2546.7|2544.7|2546.9|2544.9|2546.7|2544.7|0
1706826900000|2024-02-01 22:35:00|2546.6|2544.6|2546|2544|2546.7|2544.7|2545.9|2543.9|0
1706827200000|2024-02-01 22:40:00|2545.9|2543.9|2546|2544|2546.3|2544.3|2545.8|2543.8|0
1706827500000|2024-02-01 22:45:00|2546.1|2544.1|2545.8|2543.8|2546.1|2544.1|2545.8|2543.8|0
1706827800000|2024-02-01 22:50:00|2545.7|2543.7|2545.5|2543.5|2545.7|2543.7|2545.5|2543.5|0
1706828100000|2024-02-01 22:55:00|2545.6|2543.6|2545.4|2543.4|2545.7|2543.7|2545.3|2543.3|0
1706828400000|2024-02-01 23:00:00|2544.9|2542.9|2549.4|2547.4|2549.7|2547.7|2544.7|2542.7|0
1706828700000|2024-02-01 23:05:00|2549.3|2547.3|2547.7|2545.7|2549.4|2547.4|2547.2|2545.2|0
1706829000000|2024-02-01 23:10:00|2547.8|2545.8|2546.6|2544.6|2548.1|2546.1|2546.6|2544.6|0
1706829300000|2024-02-01 23:15:00|2546.8|2544.8|2546.5|2544.5|2546.8|2544.8|2546.5|2544.5|0
1706829600000|2024-02-01 23:20:00|2546.4|2544.4|2547.7|2545.7|2548.5|2546.5|2546.4|2544.4|0
1706829900000|2024-02-01 23:25:00|2547.5|2545.5|2546.7|2544.7|2547.5|2545.5|2546.6|2544.6|0
1706830200000|2024-02-01 23:30:00|2546.2|2544.2|2544.4|2542.4|2546.4|2544.4|2543.4|2541.4|0
1706830500000|2024-02-01 23:35:00|2544.2|2542.2|2544.3|2542.3|2544.7|2542.7|2543.9|2541.9|0
1706830800000|2024-02-01 23:40:00|2544.2|2542.2|2544.6|2542.6|2545.4|2543.4|2543.8|2541.8|0
1706831100000|2024-02-01 23:45:00|2544.4|2542.4|2545.3|2544.1|2546.3|2545.1|2543.1|2541.9|664
1706831400000|2024-02-01 23:50:00|2545.1|2543.9|2545.8|2544.6|2546.6|2545.4|2544.1|2542.9|159
1706831700000|2024-02-01 23:55:00|2545.6|2544.4|2546.3|2545.1|2548.1|2546.9|2544.8|2543.6|442
1706832000000|2024-02-02 00:00:00|2546.1|2545.3|2541.4|2540.6|2546.1|2545.3|2540.9|2540.1|1449
1706832300000|2024-02-02 00:05:00|2540.9|2540.1|2537.9|2537.1|2541.4|2540.6|2536.1|2535.3|954
1706832600000|2024-02-02 00:10:00|2537.4|2536.6|2536.4|2535.6|2538.4|2537.6|2534.9|2534.1|590
1706832900000|2024-02-02 00:15:00|2536.9|2536.1|2533.4|2532.6|2537.4|2536.6|2530.9|2530.1|747
1706833200000|2024-02-02 00:20:00|2532.9|2532.1|2534.9|2534.1|2534.9|2534.1|2532.4|2531.6|539
1706833500000|2024-02-02 00:25:00|2534.4|2533.6|2533.4|2532.6|2535.4|2534.6|2532.4|2531.6|537
1706833800000|2024-02-02 00:30:00|2533.9|2533.1|2535.4|2534.6|2535.4|2534.6|2533.4|2532.6|607
1706834100000|2024-02-02 00:35:00|2534.9|2534.1|2537.4|2536.6|2538.9|2538.1|2534.4|2533.6|478
1706834400000|2024-02-02 00:40:00|2537.1|2536.3|2535.9|2535.1|2538.4|2537.6|2535.4|2534.6|253
1706834700000|2024-02-02 00:45:00|2536.4|2535.6|2538.9|2538.1|2538.9|2538.1|2536.4|2535.6|199
1706835000000|2024-02-02 00:50:00|2539.4|2538.6|2537.9|2537.1|2539.9|2539.1|2537.9|2537.1|614
1706835300000|2024-02-02 00:55:00|2537.4|2536.6|2541.4|2540.6|2541.9|2541.1|2537.4|2536.6|630
1706835600000|2024-02-02 01:00:00|2540.9|2540.1|2539.4|2538.6|2541.9|2541.1|2539.4|2538.6|317
1706835900000|2024-02-02 01:05:00|2539.1|2538.3|2540.4|2539.6|2540.9|2540.1|2538.9|2538.1|233
1706836200000|2024-02-02 01:10:00|2539.9|2539.1|2542.4|2541.6|2542.6|2541.8|2539.4|2538.6|411
1706836500000|2024-02-02 01:15:00|2542.6|2541.8|2542.9|2542.1|2544.4|2543.6|2542.4|2541.6|692
1706836800000|2024-02-02 01:20:00|2542.4|2541.6|2542.9|2542.1|2543.1|2542.3|2540.9|2540.1|347
1706837100000|2024-02-02 01:25:00|2542.4|2541.6|2543.4|2542.6|2543.9|2543.1|2542.4|2541.6|461
1706837400000|2024-02-02 01:30:00|2543.9|2543.1|2544.4|2543.6|2544.4|2543.6|2542.4|2541.6|424
1706837700000|2024-02-02 01:35:00|2544.9|2544.1|2546.4|2545.6|2546.9|2546.1|2544.4|2543.6|757
1706838000000|2024-02-02 01:40:00|2545.9|2545.1|2547.4|2546.6|2547.4|2546.6|2545.4|2544.6|285
1706838300000|2024-02-02 01:45:00|2547.1|2546.3|2548.9|2548.1|2548.9|2548.1|2546.9|2546.1|412
1706838600000|2024-02-02 01:50:00|2549.4|2548.6|2550.4|2549.6|2551.4|2550.6|2548.9|2548.1|767
1706838900000|2024-02-02 01:55:00|2550.1|2549.3|2549.9|2549.1|2551.1|2550.3|2549.4|2548.6|541
1706839200000|2024-02-02 02:00:00|2550.1|2549.3|2548.4|2547.6|2550.1|2549.3|2546.9|2546.1|422
1706839500000|2024-02-02 02:05:00|2547.9|2547.1|2549.4|2548.6|2549.9|2549.1|2547.9|2547.1|201
1706839800000|2024-02-02 02:10:00|2549.1|2548.3|2547.4|2546.6|2549.4|2548.6|2546.9|2546.1|215
1706840100000|2024-02-02 02:15:00|2547.1|2546.3|2547.4|2546.6|2548.4|2547.6|2546.9|2546.1|369
1706840400000|2024-02-02 02:20:00|2546.9|2546.1|2547.9|2547.1|2548.4|2547.6|2545.9|2545.1|268
1706840700000|2024-02-02 02:25:00|2548.1|2547.3|2550.4|2549.6|2550.4|2549.6|2547.9|2547.1|343
1706841000000|2024-02-02 02:30:00|2550.9|2550.1|2548.4|2547.6|2551.4|2550.6|2548.4|2547.6|195
1706841300000|2024-02-02 02:35:00|2548.9|2548.1|2547.4|2546.6|2549.4|2548.6|2546.9|2546.1|316
1706841600000|2024-02-02 02:40:00|2547.9|2547.1|2547.4|2546.6|2547.9|2547.1|2547.4|2546.6|59
1706841900000|2024-02-02 02:45:00|2547.6|2546.8|2548.4|2547.6|2548.6|2547.8|2547.4|2546.6|65
1706842200000|2024-02-02 02:50:00|2548.6|2547.8|2547.9|2547.1|2548.9|2548.1|2547.9|2547.1|78
1706842500000|2024-02-02 02:55:00|2547.4|2546.6|2548.4|2547.6|2548.4|2547.6|2547.4|2546.6|62
1706842800000|2024-02-02 03:00:00|2548.9|2548.1|2549.4|2548.6|2549.4|2548.6|2548.9|2548.1|131
1706843100000|2024-02-02 03:05:00|2548.9|2548.1|2548.4|2547.6|2548.9|2548.1|2548.4|2547.6|166
1706843400000|2024-02-02 03:10:00|2547.9|2547.1|2546.4|2545.6|2547.9|2547.1|2545.9|2545.1|223
1706843700000|2024-02-02 03:15:00|2546.1|2545.3|2545.4|2544.6|2546.4|2545.6|2544.4|2543.6|362
1706844000000|2024-02-02 03:20:00|2545.6|2544.8|2545.4|2544.6|2545.6|2544.8|2544.9|2544.1|190
1706844300000|2024-02-02 03:25:00|2545.6|2544.8|2545.4|2544.6|2545.6|2544.8|2544.9|2544.1|111
1706844600000|2024-02-02 03:30:00|2545.9|2545.1|2546.1|2545.3|2547.4|2546.6|2545.4|2544.6|555
1706844900000|2024-02-02 03:35:00|2546.4|2545.6|2547.6|2546.8|2548.4|2547.6|2545.6|2544.8|315
1706845200000|2024-02-02 03:40:00|2547.4|2546.6|2546.4|2545.6|2547.9|2547.1|2545.9|2545.1|208
1706845500000|2024-02-02 03:45:00|2546.1|2545.3|2548.4|2547.6|2548.6|2547.8|2546.1|2545.3|230
1706845800000|2024-02-02 03:50:00|2547.9|2547.1|2547.4|2546.6|2548.1|2547.3|2546.9|2546.1|212
1706846100000|2024-02-02 03:55:00|2546.9|2546.1|2545.6|2544.8|2547.6|2546.8|2545.6|2544.8|102
1706846400000|2024-02-02 04:00:00|2545.9|2545.1|2541.9|2541.1|2545.9|2545.1|2537.9|2537.1|1174
1706846700000|2024-02-02 04:05:00|2542.4|2541.6|2542.4|2541.6|2543.9|2543.1|2542.1|2541.3|308
1706847000000|2024-02-02 04:10:00|2542.6|2541.8|2543.9|2543.1|2544.4|2543.6|2542.4|2541.6|296
1706847300000|2024-02-02 04:15:00|2544.4|2543.6|2546.9|2546.1|2547.4|2546.6|2544.4|2543.6|355
1706847600000|2024-02-02 04:20:00|2547.1|2546.3|2546.4|2545.6|2547.4|2546.6|2545.9|2545.1|201
1706847900000|2024-02-02 04:25:00|2546.9|2546.1|2546.9|2546.1|2547.4|2546.6|2546.4|2545.6|250
1706848200000|2024-02-02 04:30:00|2546.6|2545.8|2545.4|2544.6|2547.1|2546.3|2544.9|2544.1|253
1706848500000|2024-02-02 04:35:00|2545.9|2545.1|2543.9|2543.1|2545.9|2545.1|2543.9|2543.1|191
1706848800000|2024-02-02 04:40:00|2543.6|2542.8|2545.1|2544.3|2545.9|2545.1|2543.6|2542.8|264
1706849100000|2024-02-02 04:45:00|2545.4|2544.6|2545.9|2545.1|2546.9|2546.1|2544.9|2544.1|276
1706849400000|2024-02-02 04:50:00|2546.4|2545.6|2545.4|2544.6|2546.4|2545.6|2544.4|2543.6|194
1706849700000|2024-02-02 04:55:00|2545.1|2544.3|2545.4|2544.6|2545.6|2544.8|2544.4|2543.6|192
1706850000000|2024-02-02 05:00:00|2545.1|2544.3|2543.9|2543.1|2545.9|2545.1|2543.4|2542.6|314
1706850300000|2024-02-02 05:05:00|2543.6|2542.8|2544.9|2544.1|2544.9|2544.1|2542.4|2541.6|334
1706850600000|2024-02-02 05:10:00|2545.4|2544.6|2546.9|2546.1|2547.9|2547.1|2545.4|2544.6|372
1706850900000|2024-02-02 05:15:00|2546.6|2545.8|2544.9|2544.1|2546.9|2546.1|2544.4|2543.6|228
1706851200000|2024-02-02 05:20:00|2545.1|2544.3|2545.4|2544.6|2545.9|2545.1|2544.4|2543.6|183
1706851500000|2024-02-02 05:25:00|2545.6|2544.8|2544.9|2544.1|2547.4|2546.6|2544.4|2543.6|611
1706851800000|2024-02-02 05:30:00|2545.1|2544.3|2542.6|2541.8|2545.4|2544.6|2542.4|2541.6|346
1706852100000|2024-02-02 05:35:00|2542.9|2542.1|2541.9|2541.1|2543.4|2542.6|2540.9|2540.1|425
1706852400000|2024-02-02 05:40:00|2541.6|2540.8|2540.9|2540.1|2542.9|2542.1|2540.4|2539.6|336
1706852700000|2024-02-02 05:45:00|2541.1|2540.3|2540.4|2539.6|2542.4|2541.6|2539.9|2539.1|532
1706853000000|2024-02-02 05:50:00|2539.9|2539.1|2538.9|2538.1|2540.4|2539.6|2538.9|2538.1|564
1706853300000|2024-02-02 05:55:00|2539.4|2538.6|2538.9|2538.1|2540.4|2539.6|2538.4|2537.6|1839
1706853600000|2024-02-02 06:00:00|2539.4|2538.6|2535.6|2534.8|2539.9|2539.1|2533.9|2533.1|2176
1706853900000|2024-02-02 06:05:00|2535.4|2534.6|2538.3|2536.3|2538.9|2538.1|2535.4|2534.6|629
1706854200000|2024-02-02 06:10:00|2538.1|2536.1|2538.7|2536.7|2539.3|2537.3|2537.5|2535.5|0
1706854500000|2024-02-02 06:15:00|2538.6|2536.6|2538.2|2536.2|2539.2|2537.2|2538|2536|505
1706854800000|2024-02-02 06:20:00|2538.3|2536.3|2537.9|2535.9|2538.7|2536.7|2537.3|2535.3|0
1706855100000|2024-02-02 06:25:00|2538.1|2536.1|2538|2536|2538.7|2536.7|2537.6|2535.6|0
1706855400000|2024-02-02 06:30:00|2537.9|2535.9|2538.7|2536.7|2538.7|2536.7|2537.7|2535.7|0
1706855700000|2024-02-02 06:35:00|2538.8|2536.8|2538.8|2536.8|2539.2|2537.2|2538.6|2536.6|0
1706856000000|2024-02-02 06:40:00|2538.9|2536.9|2539.2|2537.2|2539.3|2537.3|2538.9|2536.9|0
1706856300000|2024-02-02 06:45:00|2539.3|2537.3|2539.1|2537.1|2539.3|2537.3|2539.1|2537.1|0
1706856600000|2024-02-02 06:50:00|2539.2|2537.2|2539.3|2537.3|2539.3|2537.3|2539|2537|0
1706856900000|2024-02-02 06:55:00|2539.4|2537.4|2539|2537|2539.5|2537.5|2538.9|2536.9|0
1706857200000|2024-02-02 07:00:00|2538.9|2536.9|2538|2536|2538.9|2536.9|2538|2536|0
1706857500000|2024-02-02 07:05:00|2537.8|2535.8|2537.9|2535.9|2538.2|2536.2|2537.8|2535.8|0
1706857800000|2024-02-02 07:10:00|2538|2536|2538|2536|2538.1|2536.1|2537.9|2535.9|0
1706858100000|2024-02-02 07:15:00|2537.9|2535.9|2538.2|2536.2|2538.3|2536.3|2537.3|2535.3|0
1706858400000|2024-02-02 07:20:00|2538.3|2536.3|2538.7|2536.7|2539.1|2537.1|2538.2|2536.2|0
1706858700000|2024-02-02 07:25:00|2538.6|2536.6|2538.6|2536.6|2539.1|2537.1|2538.3|2536.3|0
1706859000000|2024-02-02 07:30:00|2538.4|2536.4|2538.1|2536.9|2538.8|2537.6|2537.3|2536.1|208
1706859300000|2024-02-02 07:35:00|2538.3|2537.1|2537.1|2535.9|2538.3|2537.1|2537.1|2535.9|23
1706859600000|2024-02-02 07:40:00|2536.8|2535.6|2537.1|2535.9|2537.1|2535.9|2536.6|2535.4|35
1706859900000|2024-02-02 07:45:00|2536.8|2535.6|2537.1|2535.9|2537.6|2536.4|2536.6|2535.4|37
1706860200000|2024-02-02 07:50:00|2536.8|2535.6|2537.6|2536.4|2537.6|2536.4|2536.1|2534.9|126
1706860500000|2024-02-02 07:55:00|2537.8|2536.6|2538.6|2537.4|2538.6|2537.4|2537.6|2536.4|52
1706860800000|2024-02-02 08:00:00|2538.8|2537.6|2536.1|2534.9|2539.1|2537.9|2535.6|2534.4|75
1706861100000|2024-02-02 08:05:00|2536.6|2535.4|2535.1|2533.9|2536.6|2535.4|2534.1|2532.9|79
1706861400000|2024-02-02 08:10:00|2534.6|2533.4|2534.6|2533.4|2535.1|2533.9|2534.1|2532.9|53
1706861700000|2024-02-02 08:15:00|2534.3|2533.1|2533.1|2531.9|2534.6|2533.4|2532.6|2531.4|54
1706862000000|2024-02-02 08:20:00|2533.6|2532.4|2534.6|2533.4|2534.6|2533.4|2533.6|2532.4|46
1706862300000|2024-02-02 08:25:00|2535.1|2533.9|2534.6|2533.4|2535.6|2534.4|2534.6|2533.4|41
1706862600000|2024-02-02 08:30:00|2534.1|2532.9|2534.6|2533.4|2535.6|2534.4|2534.1|2532.9|31
1706862900000|2024-02-02 08:35:00|2534.3|2533.1|2535.6|2534.4|2535.6|2534.4|2534.1|2532.9|17
1706863200000|2024-02-02 08:40:00|2536.1|2534.9|2535.8|2534.6|2536.6|2535.4|2535.6|2534.4|41
1706863500000|2024-02-02 08:45:00|2536.1|2534.9|2536.6|2535.4|2537.1|2535.9|2535.6|2534.4|7
1706863800000|2024-02-02 08:50:00|2536.8|2535.6|2536.8|2535.6|2537.6|2536.4|2536.6|2535.4|17
1706864100000|2024-02-02 08:55:00|2537.1|2535.9|2536.6|2535.4|2537.1|2535.9|2536.6|2535.4|26
1706864400000|2024-02-02 09:00:00|2537.1|2535.9|2538.1|2536.9|2538.3|2537.1|2536.6|2535.4|40
1706864700000|2024-02-02 09:05:00|2538.3|2537.1|2538.1|2536.9|2538.3|2537.1|2537.1|2535.9|17
1706865000000|2024-02-02 09:10:00|2538.3|2537.1|2538.1|2536.9|2539.1|2537.9|2538.1|2536.9|20
1706865300000|2024-02-02 09:15:00|2538.6|2537.4|2538.8|2537.6|2539.1|2537.9|2538.6|2537.4|39
1706865600000|2024-02-02 09:20:00|2539.1|2537.9|2539.6|2538.4|2540.1|2538.9|2538.3|2537.1|65
1706865900000|2024-02-02 09:25:00|2539.8|2538.6|2540.1|2538.9|2540.6|2539.4|2539.6|2538.4|234
1706866200000|2024-02-02 09:30:00|2540.3|2539.1|2539.1|2537.9|2541.1|2539.9|2538.6|2537.4|103
1706866500000|2024-02-02 09:35:00|2539.6|2538.4|2538.6|2537.4|2539.6|2538.4|2538.1|2536.9|24
1706866800000|2024-02-02 09:40:00|2538.3|2537.1|2537.8|2536.6|2538.6|2537.4|2537.6|2536.4|39
1706867100000|2024-02-02 09:45:00|2538.1|2536.9|2538.1|2536.9|2538.6|2537.4|2537.6|2536.4|27
1706867400000|2024-02-02 09:50:00|2537.8|2536.6|2538.3|2537.1|2538.6|2537.4|2537.6|2536.4|9
1706867700000|2024-02-02 09:55:00|2538.1|2536.9|2538.6|2537.4|2539.6|2538.4|2538.1|2536.9|45
1706868000000|2024-02-02 10:00:00|2538.1|2536.9|2538.6|2537.4|2539.1|2537.9|2538.1|2536.9|44
1706868300000|2024-02-02 10:05:00|2539.1|2537.9|2539.1|2537.9|2539.6|2538.4|2538.3|2537.1|101
1706868600000|2024-02-02 10:10:00|2539.3|2538.1|2539.1|2537.9|2539.3|2538.1|2539.1|2537.9|6
1706868900000|2024-02-02 10:15:00|2539.3|2538.1|2539.6|2538.4|2539.6|2538.4|2539.3|2538.1|10
1706869200000|2024-02-02 10:20:00|2539.3|2538.1|2539.1|2537.9|2539.6|2538.4|2538.8|2537.6|23
1706869500000|2024-02-02 10:25:00|2538.6|2537.4|2539.1|2537.9|2539.1|2537.9|2538.6|2537.4|5
1706869800000|2024-02-02 10:30:00|2538.6|2537.4|2539.6|2538.4|2539.6|2538.4|2538.6|2537.4|15
1706870100000|2024-02-02 10:35:00|2540.1|2538.9|2540.6|2539.4|2540.6|2539.4|2540.1|2538.9|21
1706870400000|2024-02-02 10:40:00|2540.3|2539.1|2540.6|2539.4|2541.1|2539.9|2540.1|2538.9|49
1706870700000|2024-02-02 10:45:00|2541.1|2539.9|2541.1|2539.9|2541.3|2540.1|2540.6|2539.4|30
1706871000000|2024-02-02 10:50:00|2541.3|2540.1|2540.1|2538.9|2541.3|2540.1|2539.6|2538.4|44
1706871300000|2024-02-02 10:55:00|2539.8|2538.6|2540.1|2538.9|2540.6|2539.4|2539.6|2538.4|48
1706871600000|2024-02-02 11:00:00|2539.6|2538.4|2539.6|2538.4|2539.6|2538.4|2539.1|2537.9|96
1706871900000|2024-02-02 11:05:00|2539.3|2538.1|2539.1|2537.9|2539.6|2538.4|2538.8|2537.6|24
1706872200000|2024-02-02 11:10:00|2539.6|2538.4|2539.3|2538.1|2539.6|2538.4|2539.1|2537.9|37
1706872500000|2024-02-02 11:15:00|2539.6|2538.4|2540.1|2538.9|2540.1|2538.9|2539.6|2538.4|11
1706872800000|2024-02-02 11:20:00|2539.6|2538.4|2539.6|2538.4|2539.6|2538.4|2539.6|2538.4|10
1706873100000|2024-02-02 11:25:00|2539.1|2537.9|2539.6|2538.4|2539.6|2538.4|2539.1|2537.9|14
1706873400000|2024-02-02 11:30:00|2540.1|2538.9|2540.1|2538.9|2540.1|2538.9|2539.6|2538.4|21
1706873700000|2024-02-02 11:35:00|2539.8|2538.6|2539.6|2538.4|2540.1|2538.9|2539.3|2538.1|29
1706874000000|2024-02-02 11:40:00|2539.1|2537.9|2539.1|2537.9|2539.6|2538.4|2538.6|2537.4|19
1706874300000|2024-02-02 11:45:00|2539.6|2538.4|2539.6|2538.4|2539.6|2538.4|2539.6|2538.4|5
1706874600000|2024-02-02 11:50:00|2539.3|2538.1|2539.1|2537.9|2539.6|2538.4|2539.1|2537.9|23
1706874900000|2024-02-02 11:55:00|2539.3|2538.1|2539.6|2538.4|2539.6|2538.4|2539.3|2538.1|10
1706875200000|2024-02-02 12:00:00|2539.8|2538.6|2540.1|2538.9|2540.1|2538.9|2539.8|2538.6|12
1706875500000|2024-02-02 12:05:00|2539.6|2538.4|2540.1|2538.9|2540.1|2538.9|2539.1|2537.9|41
1706875800000|2024-02-02 12:10:00|2539.6|2538.4|2539.6|2538.4|2540.1|2538.9|2539.6|2538.4|9
1706876100000|2024-02-02 12:15:00|2539.8|2538.6|2540.8|2539.6|2540.8|2539.6|2539.8|2538.6|34
1706876400000|2024-02-02 12:20:00|2540.6|2539.4|2540.6|2539.4|2541.1|2539.9|2540.6|2539.4|50
1706876700000|2024-02-02 12:25:00|2540.8|2539.6|2541.6|2540.4|2541.6|2540.4|2540.6|2539.4|20
1706877000000|2024-02-02 12:30:00|2541.1|2539.9|2542.1|2540.9|2542.1|2540.9|2541.1|2539.9|60
1706877300000|2024-02-02 12:35:00|2541.8|2540.6|2542.1|2540.9|2542.1|2540.9|2541.6|2540.4|18
1706877600000|2024-02-02 12:40:00|2541.6|2540.4|2542.1|2540.9|2542.1|2540.9|2541.6|2540.4|85
1706877900000|2024-02-02 12:45:00|2542.3|2541.1|2542.6|2541.4|2542.6|2541.4|2542.3|2541.1|20
1706878200000|2024-02-02 12:50:00|2542.1|2540.9|2542.1|2540.9|2542.3|2541.1|2541.8|2540.6|39
1706878500000|2024-02-02 12:55:00|2541.8|2540.6|2541.6|2540.4|2541.8|2540.6|2541.6|2540.4|21
1706878800000|2024-02-02 13:00:00|2541.3|2540.1|2541.1|2539.9|2541.6|2540.4|2541.1|2539.9|14
1706879100000|2024-02-02 13:05:00|2541.6|2540.4|2541.6|2540.4|2542.1|2540.9|2541.6|2540.4|31
1706879400000|2024-02-02 13:10:00|2541.3|2540.1|2539.6|2538.4|2541.6|2540.4|2539.6|2538.4|41
1706879700000|2024-02-02 13:15:00|2539.3|2538.1|2539.1|2537.9|2539.6|2538.4|2538.1|2536.9|72
1706880000000|2024-02-02 13:20:00|2538.8|2537.6|2539.1|2537.9|2539.1|2537.9|2538.6|2537.4|44
1706880300000|2024-02-02 13:25:00|2538.6|2537.4|2537.6|2536.4|2538.8|2537.6|2537.6|2536.4|194
1706880600000|2024-02-02 13:30:00|2537.3|2536.1|2539.3|2538.1|2539.6|2538.4|2536.6|2535.4|362
1706880900000|2024-02-02 13:35:00|2539.1|2537.9|2540.1|2538.9|2540.1|2538.9|2537.6|2536.4|184
1706881200000|2024-02-02 13:40:00|2540.3|2539.1|2543.6|2542.4|2544.1|2542.9|2540.3|2539.1|84
1706881500000|2024-02-02 13:45:00|2543.3|2542.1|2541.6|2540.4|2543.6|2542.4|2540.8|2539.6|154
1706881800000|2024-02-02 13:50:00|2541.1|2539.9|2539.6|2538.4|2542.1|2540.9|2539.6|2538.4|114
1706882100000|2024-02-02 13:55:00|2540.1|2538.9|2541.6|2540.4|2541.6|2540.4|2539.3|2538.1|227
1706882400000|2024-02-02 14:00:00|2542.1|2540.9|2543.6|2542.4|2543.6|2542.4|2541.6|2540.4|343
1706882700000|2024-02-02 14:05:00|2543.1|2541.9|2545.6|2544.4|2546.1|2544.9|2543.1|2541.9|442
1706883000000|2024-02-02 14:10:00|2545.3|2544.1|2545.6|2544.4|2546.1|2544.9|2544.6|2543.4|167
1706883300000|2024-02-02 14:15:00|2545.3|2544.1|2545.1|2543.9|2546.1|2544.9|2544.6|2543.4|141
1706883600000|2024-02-02 14:20:00|2544.6|2543.4|2545.1|2543.9|2545.1|2543.9|2544.6|2543.4|53
1706883900000|2024-02-02 14:25:00|2545.3|2544.1|2544.6|2543.4|2545.6|2544.4|2543.1|2541.9|130
1706884200000|2024-02-02 14:30:00|2544.8|2543.6|2543.1|2541.9|2545.1|2543.9|2542.6|2541.4|190
1706884500000|2024-02-02 14:35:00|2542.8|2541.6|2541.1|2539.9|2543.6|2542.4|2540.6|2539.4|174
1706884800000|2024-02-02 14:40:00|2541.6|2540.4|2541.6|2540.4|2542.1|2540.9|2540.3|2539.1|279
1706885100000|2024-02-02 14:45:00|2541.8|2540.6|2542.1|2540.9|2543.6|2542.4|2541.8|2540.6|140
1706885400000|2024-02-02 14:50:00|2541.6|2540.4|2540.6|2539.4|2541.6|2540.4|2539.6|2538.4|168
1706885700000|2024-02-02 14:55:00|2540.3|2539.1|2540.6|2539.4|2541.6|2540.4|2540.1|2538.9|270
1706886000000|2024-02-02 15:00:00|2541.1|2539.9|2542.1|2540.9|2542.6|2541.4|2540.1|2538.9|233
1706886300000|2024-02-02 15:05:00|2542.3|2541.1|2542.6|2541.4|2543.6|2542.4|2541.6|2540.4|231
1706886600000|2024-02-02 15:10:00|2542.3|2541.1|2543.1|2541.9|2543.1|2541.9|2541.6|2540.4|145
1706886900000|2024-02-02 15:15:00|2542.6|2541.4|2544.8|2543.6|2545.1|2543.9|2542.6|2541.4|201
1706887200000|2024-02-02 15:20:00|2545.1|2543.9|2547.6|2546.4|2547.6|2546.4|2544.6|2543.4|117
1706887500000|2024-02-02 15:25:00|2547.1|2545.9|2547.1|2545.9|2547.6|2546.4|2546.6|2545.4|155
1706887800000|2024-02-02 15:30:00|2547.6|2546.4|2548.6|2547.4|2548.6|2547.4|2547.1|2545.9|326
1706888100000|2024-02-02 15:35:00|2548.3|2547.1|2549.1|2547.9|2549.6|2548.4|2547.6|2546.4|138
1706888400000|2024-02-02 15:40:00|2549.6|2548.4|2551.6|2550.4|2552.1|2550.9|2549.1|2547.9|148
1706888700000|2024-02-02 15:45:00|2551.3|2550.1|2550.8|2549.6|2552.6|2551.4|2550.6|2549.4|135
1706889000000|2024-02-02 15:50:00|2551.1|2549.9|2550.6|2549.4|2551.6|2550.4|2550.1|2548.9|94
1706889300000|2024-02-02 15:55:00|2550.1|2548.9|2551.6|2550.4|2551.6|2550.4|2550.1|2548.9|210
1706889600000|2024-02-02 16:00:00|2552.1|2550.9|2549.1|2547.9|2552.1|2550.9|2548.6|2547.4|149
1706889900000|2024-02-02 16:05:00|2549.3|2548.1|2549.6|2548.4|2550.6|2549.4|2549.1|2547.9|141
1706890200000|2024-02-02 16:10:00|2549.3|2548.1|2549.1|2547.9|2550.1|2548.9|2548.8|2547.6|91
1706890500000|2024-02-02 16:15:00|2549.3|2548.1|2548.6|2547.4|2549.3|2548.1|2548.6|2547.4|72
1706890800000|2024-02-02 16:20:00|2548.1|2546.9|2548.6|2547.4|2548.8|2547.6|2547.6|2546.4|115
1706891100000|2024-02-02 16:25:00|2549.1|2547.9|2550.1|2548.9|2550.1|2548.9|2548.3|2547.1|160
1706891400000|2024-02-02 16:30:00|2550.3|2549.1|2551.1|2549.9|2551.6|2550.4|2550.1|2548.9|138
1706891700000|2024-02-02 16:35:00|2550.6|2549.4|2552.6|2551.4|2553.1|2551.9|2550.6|2549.4|127
1706892000000|2024-02-02 16:40:00|2552.8|2551.6|2553.1|2551.9|2553.1|2551.9|2552.1|2550.9|155
1706892300000|2024-02-02 16:45:00|2552.6|2551.4|2553.1|2551.9|2553.6|2552.4|2552.1|2550.9|119
1706892600000|2024-02-02 16:50:00|2553.6|2552.4|2553.1|2551.9|2554.1|2552.9|2553.1|2551.9|158
1706892900000|2024-02-02 16:55:00|2553.6|2552.4|2551.6|2550.4|2554.6|2553.4|2551.6|2550.4|741
1706893200000|2024-02-02 17:00:00|2552.1|2550.9|2552.1|2550.9|2553.6|2552.4|2551.6|2550.4|122
1706893500000|2024-02-02 17:05:00|2552.6|2551.4|2552.6|2551.4|2553.6|2552.4|2552.6|2551.4|57
1706893800000|2024-02-02 17:10:00|2552.8|2551.6|2553.1|2551.9|2553.6|2552.4|2552.3|2551.1|105
1706894100000|2024-02-02 17:15:00|2552.8|2551.6|2554.6|2553.4|2554.6|2553.4|2552.6|2551.4|197
1706894400000|2024-02-02 17:20:00|2554.1|2552.9|2555.6|2554.4|2555.6|2554.4|2554.1|2552.9|233
1706894700000|2024-02-02 17:25:00|2555.3|2554.1|2557.1|2555.9|2557.3|2556.1|2555.1|2553.9|231
1706895000000|2024-02-02 17:30:00|2557.6|2556.4|2557.6|2556.4|2558.6|2557.4|2557.6|2556.4|386
1706895300000|2024-02-02 17:35:00|2558.1|2556.9|2557.6|2556.4|2558.1|2556.9|2556.6|2555.4|131
1706895600000|2024-02-02 17:40:00|2558.1|2556.9|2553.1|2551.9|2558.1|2556.9|2552.6|2551.4|409
1706895900000|2024-02-02 17:45:00|2552.6|2551.4|2553.6|2552.4|2554.1|2552.9|2551.6|2550.4|266
1706896200000|2024-02-02 17:50:00|2553.3|2552.1|2553.6|2552.4|2553.6|2552.4|2551.6|2550.4|106
1706896500000|2024-02-02 17:55:00|2553.3|2552.1|2556.1|2554.9|2556.1|2554.9|2553.1|2551.9|65
1706896800000|2024-02-02 18:00:00|2556.3|2555.1|2557.3|2556.1|2557.6|2556.4|2556.1|2554.9|198
1706897100000|2024-02-02 18:05:00|2557.6|2556.4|2556.6|2555.4|2558.1|2556.9|2556.6|2555.4|65
1706897400000|2024-02-02 18:10:00|2556.8|2555.6|2557.1|2555.9|2557.6|2556.4|2556.3|2555.1|35
1706897700000|2024-02-02 18:15:00|2556.8|2555.6|2557.6|2556.4|2558.1|2556.9|2556.6|2555.4|32
1706898000000|2024-02-02 18:20:00|2557.1|2555.9|2557.6|2556.4|2558.1|2556.9|2556.6|2555.4|69
1706898300000|2024-02-02 18:25:00|2557.3|2556.1|2555.6|2554.4|2557.3|2556.1|2554.8|2553.6|37
1706898600000|2024-02-02 18:30:00|2555.3|2554.1|2554.1|2552.9|2555.3|2554.1|2553.6|2552.4|32
1706898900000|2024-02-02 18:35:00|2554.3|2553.1|2554.6|2553.4|2555.1|2553.9|2553.1|2551.9|42
1706899200000|2024-02-02 18:40:00|2554.8|2553.6|2554.6|2553.4|2555.1|2553.9|2554.1|2552.9|40
1706899500000|2024-02-02 18:45:00|2554.8|2553.6|2553.8|2552.6|2555.1|2553.9|2553.1|2551.9|166
1706899800000|2024-02-02 18:50:00|2554.1|2552.9|2554.1|2552.9|2554.6|2553.4|2553.1|2551.9|22
1706900100000|2024-02-02 18:55:00|2553.6|2552.4|2554.1|2552.9|2554.6|2553.4|2553.6|2552.4|13
1706900400000|2024-02-02 19:00:00|2554.3|2553.1|2555.8|2554.6|2556.6|2555.4|2554.1|2552.9|22
1706900700000|2024-02-02 19:05:00|2555.6|2554.4|2556.1|2554.9|2556.1|2554.9|2555.1|2553.9|12
1706901000000|2024-02-02 19:10:00|2555.6|2554.4|2556.1|2554.9|2556.8|2555.6|2555.6|2554.4|29
1706901300000|2024-02-02 19:15:00|2556.3|2555.1|2556.1|2554.9|2556.6|2555.4|2556.1|2554.9|31
1706901600000|2024-02-02 19:20:00|2556.3|2555.1|2557.1|2555.9|2557.1|2555.9|2555.1|2553.9|81
1706901900000|2024-02-02 19:25:00|2556.8|2555.6|2557.1|2555.9|2557.1|2555.9|2556.1|2554.9|47
1706902200000|2024-02-02 19:30:00|2556.8|2555.6|2557.6|2556.4|2557.6|2556.4|2556.6|2555.4|47
1706902500000|2024-02-02 19:35:00|2558.1|2556.9|2558.3|2557.1|2558.6|2557.4|2557.6|2556.4|72
1706902800000|2024-02-02 19:40:00|2558.6|2557.4|2558.1|2556.9|2558.6|2557.4|2557.6|2556.4|20
1706903100000|2024-02-02 19:45:00|2557.6|2556.4|2558.6|2557.4|2559.1|2557.9|2557.6|2556.4|68
1706903400000|2024-02-02 19:50:00|2558.8|2557.6|2558.6|2557.4|2559.1|2557.9|2557.8|2556.6|33
1706903700000|2024-02-02 19:55:00|2558.3|2557.1|2558.6|2557.4|2559.1|2557.9|2557.6|2556.4|18
1706904000000|2024-02-02 20:00:00|2558.1|2556.9|2558.3|2557.1|2558.6|2557.4|2558.1|2556.9|31
1706904300000|2024-02-02 20:05:00|2558.1|2556.9|2559.1|2557.9|2559.1|2557.9|2558.1|2556.9|26
1706904600000|2024-02-02 20:10:00|2559.6|2558.4|2559.1|2557.9|2560.1|2558.9|2559.1|2557.9|52
1706904900000|2024-02-02 20:15:00|2558.6|2557.4|2560.1|2558.9|2560.1|2558.9|2558.6|2557.4|85
1706905200000|2024-02-02 20:20:00|2560.6|2559.4|2559.1|2557.9|2560.6|2559.4|2559.1|2557.9|172
1706905500000|2024-02-02 20:25:00|2559.3|2558.1|2560.6|2559.4|2560.8|2559.6|2559.1|2557.9|31
1706905800000|2024-02-02 20:30:00|2560.1|2558.9|2559.1|2557.9|2560.6|2559.4|2558.6|2557.4|104
1706906100000|2024-02-02 20:35:00|2558.8|2557.6|2559.1|2557.9|2559.6|2558.4|2558.6|2557.4|50
1706906400000|2024-02-02 20:40:00|2558.8|2557.6|2559.1|2557.9|2559.6|2558.4|2558.8|2557.6|64
1706906700000|2024-02-02 20:45:00|2558.8|2557.6|2558.6|2557.4|2559.1|2557.9|2558.1|2556.9|85
1706907000000|2024-02-02 20:50:00|2558.8|2557.6|2560.2|2558.2|2561.3|2560.1|2558.6|2557.4|341
1706907300000|2024-02-02 20:55:00|2560.4|2558.4|2559.1|2557.1|2560.6|2558.6|2558.8|2556.8|0
1706907600000|2024-02-02 21:00:00|2559|2557|2558.2|2556.2|2559|2557|2557|2555|17
1706907900000|2024-02-02 21:05:00|2558.4|2556.4|2558.7|2556.7|2559.1|2557.1|2558.4|2556.4|0
1706908200000|2024-02-02 21:10:00|2558.6|2556.6|2558.5|2556.5|2558.8|2556.8|2558.3|2556.3|0
1706908500000|2024-02-02 21:15:00|2558.4|2556.4|2558.6|2556.6|2558.6|2556.6|2558.4|2556.4|0
1706908800000|2024-02-02 21:20:00|2558.4|2556.4|2558.1|2556.1|2558.6|2556.6|2557.8|2555.8|0
1706909100000|2024-02-02 21:25:00|2558|2556|2558.1|2556.1|2558.1|2556.1|2557.8|2555.8|0
1706909400000|2024-02-02 21:30:00|2558|2556|2557.7|2555.7|2558.2|2556.2|2557.7|2555.7|0
1706909700000|2024-02-02 21:35:00|2557.6|2555.6|2557.5|2555.5|2557.8|2555.8|2557.4|2555.4|0
1706910000000|2024-02-02 21:40:00|2557.3|2555.3|2557.5|2555.5|2557.6|2555.6|2557.3|2555.3|0
1706910300000|2024-02-02 21:45:00|2557.3|2555.3|2558.2|2556.2|2558.2|2556.2|2557.3|2555.3|0
1706910600000|2024-02-02 21:50:00|2558.3|2556.3|2558|2556|2558.4|2556.4|2558|2556|0
1706910900000|2024-02-02 21:55:00|2557.9|2555.9|2557.1|2555.1|2558|2556|2557|2555|0
1707087900000|2024-02-04 23:05:00|2562.8|2560.8|2564.3|2562.3|2565|2563|2562.8|2560.8|0
1707088200000|2024-02-04 23:10:00|2564.2|2562.2|2563.6|2561.6|2564.3|2562.3|2563.6|2561.6|0
1707088500000|2024-02-04 23:15:00|2563.5|2561.5|2562.8|2560.8|2563.7|2561.7|2562.7|2560.7|0
1707088800000|2024-02-04 23:20:00|2562.9|2560.9|2563.2|2561.2|2563.7|2561.7|2562.9|2560.9|0
1707089100000|2024-02-04 23:25:00|2563|2561|2562.7|2560.7|2563.4|2561.4|2562.4|2560.4|0
1707089400000|2024-02-04 23:30:00|2562.9|2560.9|2563.8|2561.8|2564.2|2562.2|2562.9|2560.9|0
1707089700000|2024-02-04 23:35:00|2563.9|2561.9|2564.9|2562.9|2565.7|2563.7|2563.9|2561.9|0
1707090000000|2024-02-04 23:40:00|2565.1|2563.1|2563.8|2561.8|2565.2|2563.2|2562.2|2560.2|0
1707090300000|2024-02-04 23:45:00|2563.7|2561.7|2566.1|2564.9|2567.1|2565.9|2560.3|2559.1|785
1707090600000|2024-02-04 23:50:00|2565.8|2564.6|2567.1|2565.9|2567.6|2566.4|2565.6|2564.4|391
1707090900000|2024-02-04 23:55:00|2566.6|2565.4|2566.1|2564.9|2567.6|2566.4|2564.6|2563.4|623
1707091200000|2024-02-05 00:00:00|2565.9|2565.1|2556.4|2555.6|2565.9|2565.1|2553.4|2552.6|3253
1707091500000|2024-02-05 00:05:00|2555.9|2555.1|2553.9|2553.1|2555.9|2555.1|2550.9|2550.1|1245
1707091800000|2024-02-05 00:10:00|2553.4|2552.6|2550.4|2549.6|2555.4|2554.6|2548.9|2548.1|1137
1707092100000|2024-02-05 00:15:00|2550.9|2550.1|2549.9|2549.1|2552.9|2552.1|2549.4|2548.6|815
1707092400000|2024-02-05 00:20:00|2550.4|2549.6|2550.4|2549.6|2550.9|2550.1|2548.9|2548.1|466
1707092700000|2024-02-05 00:25:00|2549.9|2549.1|2548.9|2548.1|2549.9|2549.1|2547.9|2547.1|346
1707093000000|2024-02-05 00:30:00|2549.1|2548.3|2548.4|2547.6|2550.9|2550.1|2547.9|2547.1|390
1707093300000|2024-02-05 00:35:00|2548.1|2547.3|2548.4|2547.6|2549.4|2548.6|2547.4|2546.6|542
1707093600000|2024-02-05 00:40:00|2548.9|2548.1|2548.4|2547.6|2549.4|2548.6|2547.4|2546.6|364
1707093900000|2024-02-05 00:45:00|2547.9|2547.1|2551.4|2550.6|2552.1|2551.3|2547.4|2546.6|381
1707094200000|2024-02-05 00:50:00|2551.1|2550.3|2550.9|2550.1|2552.9|2552.1|2549.4|2548.6|614
1707094500000|2024-02-05 00:55:00|2550.4|2549.6|2552.1|2551.3|2552.4|2551.6|2550.1|2549.3|269
1707094800000|2024-02-05 01:00:00|2552.4|2551.6|2550.4|2549.6|2552.4|2551.6|2549.6|2548.8|312
1707095100000|2024-02-05 01:05:00|2550.1|2549.3|2550.9|2550.1|2552.9|2552.1|2549.9|2549.1|385
1707095400000|2024-02-05 01:10:00|2551.1|2550.3|2551.9|2551.1|2552.9|2552.1|2550.6|2549.8|469
1707095700000|2024-02-05 01:15:00|2552.4|2551.6|2549.4|2548.6|2552.9|2552.1|2548.9|2548.1|380
1707096000000|2024-02-05 01:20:00|2549.9|2549.1|2549.9|2549.1|2550.4|2549.6|2548.4|2547.6|316
1707096300000|2024-02-05 01:25:00|2549.6|2548.8|2551.4|2550.6|2552.4|2551.6|2548.9|2548.1|265
1707096600000|2024-02-05 01:30:00|2551.9|2551.1|2553.4|2552.6|2554.4|2553.6|2550.9|2550.1|540
1707096900000|2024-02-05 01:35:00|2553.6|2552.8|2554.9|2554.1|2555.9|2555.1|2553.4|2552.6|343
1707097200000|2024-02-05 01:40:00|2555.4|2554.6|2555.9|2555.1|2557.1|2556.3|2554.9|2554.1|375
1707097500000|2024-02-05 01:45:00|2555.6|2554.8|2556.9|2556.1|2557.4|2556.6|2554.9|2554.1|513
1707097800000|2024-02-05 01:50:00|2556.4|2555.6|2556.4|2555.6|2557.9|2557.1|2555.4|2554.6|498
1707098100000|2024-02-05 01:55:00|2556.9|2556.1|2557.9|2557.1|2557.9|2557.1|2555.9|2555.1|306
1707098400000|2024-02-05 02:00:00|2558.4|2557.6|2557.9|2557.1|2559.9|2559.1|2557.6|2556.8|661
1707098700000|2024-02-05 02:05:00|2558.1|2557.3|2557.4|2556.6|2558.4|2557.6|2555.9|2555.1|366
1707099000000|2024-02-05 02:10:00|2557.9|2557.1|2557.6|2556.8|2559.6|2558.8|2557.4|2556.6|440
1707099300000|2024-02-05 02:15:00|2557.9|2557.1|2556.6|2555.8|2558.9|2558.1|2556.4|2555.6|291
1707099600000|2024-02-05 02:20:00|2556.9|2556.1|2560.9|2560.1|2560.9|2560.1|2556.6|2555.8|431
1707099900000|2024-02-05 02:25:00|2561.4|2560.6|2560.9|2560.1|2561.9|2561.1|2559.9|2559.1|531
1707100200000|2024-02-05 02:30:00|2561.4|2560.6|2562.4|2561.6|2564.4|2563.6|2561.4|2560.6|353
1707100500000|2024-02-05 02:35:00|2561.9|2561.1|2562.4|2561.6|2562.9|2562.1|2561.6|2560.8|112
1707100800000|2024-02-05 02:40:00|2562.9|2562.1|2562.4|2561.6|2562.9|2562.1|2561.9|2561.1|135
1707101100000|2024-02-05 02:45:00|2562.1|2561.3|2562.9|2562.1|2562.9|2562.1|2561.9|2561.1|112
1707101400000|2024-02-05 02:50:00|2562.4|2561.6|2562.4|2561.6|2562.4|2561.6|2560.9|2560.1|293
1707101700000|2024-02-05 02:55:00|2562.9|2562.1|2563.4|2562.6|2563.6|2562.8|2562.9|2562.1|194
1707102000000|2024-02-05 03:00:00|2562.9|2562.1|2563.9|2563.1|2563.9|2563.1|2562.9|2562.1|162
1707102300000|2024-02-05 03:05:00|2564.4|2563.6|2564.4|2563.6|2564.9|2564.1|2563.9|2563.1|272
1707102600000|2024-02-05 03:10:00|2564.6|2563.8|2563.9|2563.1|2564.9|2564.1|2563.4|2562.6|245
1707102900000|2024-02-05 03:15:00|2563.4|2562.6|2561.9|2561.1|2563.6|2562.8|2561.9|2561.1|346
1707103200000|2024-02-05 03:20:00|2562.1|2561.3|2561.9|2561.1|2562.4|2561.6|2561.4|2560.6|316
1707103500000|2024-02-05 03:25:00|2562.4|2561.6|2562.4|2561.6|2562.9|2562.1|2561.4|2560.6|183
1707103800000|2024-02-05 03:30:00|2561.9|2561.1|2560.4|2559.6|2562.4|2561.6|2559.4|2558.6|673
1707104100000|2024-02-05 03:35:00|2560.9|2560.1|2558.9|2558.1|2561.9|2561.1|2558.9|2558.1|208
1707104400000|2024-02-05 03:40:00|2559.1|2558.3|2559.9|2559.1|2560.9|2560.1|2559.1|2558.3|205
1707104700000|2024-02-05 03:45:00|2560.4|2559.6|2559.9|2559.1|2561.4|2560.6|2559.1|2558.3|245
1707105000000|2024-02-05 03:50:00|2559.4|2558.6|2558.9|2558.1|2560.9|2560.1|2558.4|2557.6|504
1707105300000|2024-02-05 03:55:00|2558.4|2557.6|2556.9|2556.1|2558.9|2558.1|2556.4|2555.6|283
1707105600000|2024-02-05 04:00:00|2557.4|2556.6|2557.4|2556.6|2558.4|2557.6|2556.9|2556.1|249
1707105900000|2024-02-05 04:05:00|2556.9|2556.1|2554.9|2554.1|2558.1|2557.3|2553.9|2553.1|312
1707106200000|2024-02-05 04:10:00|2555.4|2554.6|2555.9|2555.1|2556.4|2555.6|2554.6|2553.8|193
1707106500000|2024-02-05 04:15:00|2556.1|2555.3|2556.4|2555.6|2557.4|2556.6|2556.1|2555.3|159
1707106800000|2024-02-05 04:20:00|2556.9|2556.1|2556.4|2555.6|2557.9|2557.1|2555.9|2555.1|223
1707107100000|2024-02-05 04:25:00|2556.1|2555.3|2554.4|2553.6|2556.4|2555.6|2553.9|2553.1|187
1707107400000|2024-02-05 04:30:00|2553.9|2553.1|2555.4|2554.6|2555.9|2555.1|2553.9|2553.1|225
1707107700000|2024-02-05 04:35:00|2554.9|2554.1|2553.9|2553.1|2554.9|2554.1|2553.4|2552.6|231
1707108000000|2024-02-05 04:40:00|2554.4|2553.6|2554.4|2553.6|2554.9|2554.1|2553.9|2553.1|183
1707108300000|2024-02-05 04:45:00|2554.9|2554.1|2556.4|2555.6|2556.4|2555.6|2554.9|2554.1|147
1707108600000|2024-02-05 04:50:00|2556.6|2555.8|2557.4|2556.6|2557.6|2556.8|2556.4|2555.6|237
1707108900000|2024-02-05 04:55:00|2557.1|2556.3|2557.9|2557.1|2557.9|2557.1|2556.9|2556.1|90
1707109200000|2024-02-05 05:00:00|2557.4|2556.6|2556.9|2556.1|2557.9|2557.1|2555.9|2555.1|432
1707109500000|2024-02-05 05:05:00|2556.4|2555.6|2558.4|2557.6|2558.4|2557.6|2556.4|2555.6|350
1707109800000|2024-02-05 05:10:00|2558.9|2558.1|2558.4|2557.6|2558.9|2558.1|2557.4|2556.6|371
1707110100000|2024-02-05 05:15:00|2558.6|2557.8|2559.4|2558.6|2559.4|2558.6|2558.4|2557.6|217
1707110400000|2024-02-05 05:20:00|2558.9|2558.1|2559.4|2558.6|2559.9|2559.1|2558.9|2558.1|221
1707110700000|2024-02-05 05:25:00|2558.9|2558.1|2559.9|2559.1|2559.9|2559.1|2557.9|2557.1|316
1707111000000|2024-02-05 05:30:00|2560.4|2559.6|2557.9|2557.1|2560.4|2559.6|2557.4|2556.6|323
1707111300000|2024-02-05 05:35:00|2557.6|2556.8|2559.4|2558.6|2559.9|2559.1|2557.4|2556.6|415
1707111600000|2024-02-05 05:40:00|2558.9|2558.1|2559.9|2559.1|2560.9|2560.1|2558.9|2558.1|432
1707111900000|2024-02-05 05:45:00|2560.4|2559.6|2560.9|2560.1|2561.4|2560.6|2559.9|2559.1|574
1707112200000|2024-02-05 05:50:00|2560.4|2559.6|2559.9|2559.1|2560.4|2559.6|2559.1|2558.3|408
1707112500000|2024-02-05 05:55:00|2559.4|2558.6|2558.9|2558.1|2559.9|2559.1|2558.4|2557.6|1580
1707112800000|2024-02-05 06:00:00|2559.9|2559.1|2559.9|2559.1|2559.9|2559.1|2556.4|2555.6|2965
1707113100000|2024-02-05 06:05:00|2559.4|2558.6|2560.3|2558.3|2560.5|2559.1|2558.9|2558.1|475
1707113400000|2024-02-05 06:10:00|2560.5|2558.5|2559.9|2557.9|2561.5|2559.5|2559.9|2557.9|10
1707113700000|2024-02-05 06:15:00|2560.1|2558.1|2559.9|2557.9|2560.1|2558.1|2559.7|2557.7|470
1707114000000|2024-02-05 06:20:00|2559.8|2557.8|2559.2|2557.2|2560.1|2558.1|2559.2|2557.2|0
1707114300000|2024-02-05 06:25:00|2558.7|2556.7|2558.3|2556.3|2558.7|2556.7|2557.7|2555.7|0
1707114600000|2024-02-05 06:30:00|2558.1|2556.1|2558.9|2556.9|2559|2557|2558|2556|0
1707114900000|2024-02-05 06:35:00|2558.7|2556.7|2558.3|2556.3|2559|2557|2558.3|2556.3|0
1707115200000|2024-02-05 06:40:00|2558.1|2556.1|2558.3|2556.3|2558.3|2556.3|2558|2556|0
1707115500000|2024-02-05 06:45:00|2558.4|2556.4|2558.3|2556.3|2558.4|2556.4|2558.3|2556.3|0
1707115800000|2024-02-05 06:50:00|2558.4|2556.4|2558.5|2556.5|2558.6|2556.6|2558.3|2556.3|0
1707116100000|2024-02-05 06:55:00|2558.7|2556.7|2558.5|2556.5|2558.8|2556.8|2558.4|2556.4|0
1707116400000|2024-02-05 07:00:00|2558.3|2556.3|2559.5|2557.5|2559.5|2557.5|2558.2|2556.2|0
1707116700000|2024-02-05 07:05:00|2559.4|2557.4|2559.4|2557.4|2559.4|2557.4|2558.9|2556.9|0
1707117000000|2024-02-05 07:10:00|2559.3|2557.3|2559.3|2557.3|2559.4|2557.4|2558.9|2556.9|0
1707117300000|2024-02-05 07:15:00|2559.2|2557.2|2559.3|2557.3|2559.9|2557.9|2558.9|2556.9|0
1707117600000|2024-02-05 07:20:00|2559.5|2557.5|2560|2558|2560|2558|2559.2|2557.2|0
1707117900000|2024-02-05 07:25:00|2559.9|2557.9|2560.4|2558.4|2560.5|2558.5|2559.7|2557.7|0
1707118200000|2024-02-05 07:30:00|2558.3|2557.1|2556.6|2555.4|2558.6|2557.4|2556.6|2555.4|390
1707118500000|2024-02-05 07:35:00|2557.1|2555.9|2555.6|2554.4|2557.1|2555.9|2555.1|2553.9|215
1707118800000|2024-02-05 07:40:00|2555.8|2554.6|2556.6|2555.4|2556.6|2555.4|2555.1|2553.9|173
1707119100000|2024-02-05 07:45:00|2556.1|2554.9|2556.6|2555.4|2557.1|2555.9|2556.1|2554.9|62
1707119400000|2024-02-05 07:50:00|2556.8|2555.6|2557.1|2555.9|2557.1|2555.9|2556.6|2555.4|61
1707119700000|2024-02-05 07:55:00|2556.8|2555.6|2556.1|2554.9|2557.1|2555.9|2555.6|2554.4|168
1707120000000|2024-02-05 08:00:00|2556.6|2555.4|2556.1|2554.9|2556.6|2555.4|2555.1|2553.9|136
1707120300000|2024-02-05 08:05:00|2556.3|2555.1|2556.1|2554.9|2556.6|2555.4|2555.3|2554.1|137
1707120600000|2024-02-05 08:10:00|2555.6|2554.4|2556.6|2555.4|2557.1|2555.9|2555.6|2554.4|140
1707120900000|2024-02-05 08:15:00|2556.1|2554.9|2556.8|2555.6|2557.1|2555.9|2555.6|2554.4|141
1707121200000|2024-02-05 08:20:00|2557.1|2555.9|2557.1|2555.9|2557.8|2556.6|2556.6|2555.4|49
1707121500000|2024-02-05 08:25:00|2557.6|2556.4|2557.6|2556.4|2557.6|2556.4|2557.1|2555.9|80
1707121800000|2024-02-05 08:30:00|2557.8|2556.6|2558.1|2556.9|2558.1|2556.9|2557.1|2555.9|100
1707122100000|2024-02-05 08:35:00|2557.6|2556.4|2555.1|2553.9|2557.6|2556.4|2554.6|2553.4|190
1707122400000|2024-02-05 08:40:00|2555.6|2554.4|2555.1|2553.9|2555.6|2554.4|2555.1|2553.9|39
1707122700000|2024-02-05 08:45:00|2554.8|2553.6|2554.6|2553.4|2555.3|2554.1|2554.3|2553.1|45
1707123000000|2024-02-05 08:50:00|2554.8|2553.6|2553.6|2552.4|2554.8|2553.6|2553.6|2552.4|143
1707123300000|2024-02-05 08:55:00|2554.1|2552.9|2553.3|2552.1|2554.1|2552.9|2553.1|2551.9|65
1707123600000|2024-02-05 09:00:00|2553.1|2551.9|2552.1|2550.9|2553.6|2552.4|2551.3|2550.1|140
1707123900000|2024-02-05 09:05:00|2552.3|2551.1|2552.6|2551.4|2553.6|2552.4|2551.6|2550.4|145
1707124200000|2024-02-05 09:10:00|2552.3|2551.1|2552.1|2550.9|2552.3|2551.1|2551.6|2550.4|38
1707124500000|2024-02-05 09:15:00|2551.6|2550.4|2551.8|2550.6|2552.6|2551.4|2550.3|2549.1|84
1707124800000|2024-02-05 09:20:00|2551.6|2550.4|2550.6|2549.4|2551.6|2550.4|2550.3|2549.1|49
1707125100000|2024-02-05 09:25:00|2550.3|2549.1|2550.6|2549.4|2551.1|2549.9|2550.1|2548.9|44
1707125400000|2024-02-05 09:30:00|2550.8|2549.6|2551.1|2549.9|2551.8|2550.6|2550.6|2549.4|51
1707125700000|2024-02-05 09:35:00|2551.3|2550.1|2551.1|2549.9|2551.6|2550.4|2551.1|2549.9|32
1707126000000|2024-02-05 09:40:00|2551.6|2550.4|2552.1|2550.9|2552.6|2551.4|2551.3|2550.1|48
1707126300000|2024-02-05 09:45:00|2552.3|2551.1|2551.1|2549.9|2552.3|2551.1|2550.6|2549.4|72
1707126600000|2024-02-05 09:50:00|2550.8|2549.6|2550.8|2549.6|2551.3|2550.1|2550.1|2548.9|77
1707126900000|2024-02-05 09:55:00|2551.1|2549.9|2551.6|2550.4|2551.6|2550.4|2550.6|2549.4|44
1707127200000|2024-02-05 10:00:00|2552.1|2550.9|2553.1|2551.9|2553.6|2552.4|2552.1|2550.9|63
1707127500000|2024-02-05 10:05:00|2553.6|2552.4|2553.1|2551.9|2553.6|2552.4|2552.6|2551.4|45
1707127800000|2024-02-05 10:10:00|2552.8|2551.6|2553.3|2552.1|2553.6|2552.4|2552.6|2551.4|13
1707128100000|2024-02-05 10:15:00|2553.6|2552.4|2554.6|2553.4|2554.6|2553.4|2553.3|2552.1|30
1707128400000|2024-02-05 10:20:00|2554.1|2552.9|2554.6|2553.4|2554.6|2553.4|2554.1|2552.9|31
1707128700000|2024-02-05 10:25:00|2554.3|2553.1|2554.6|2553.4|2554.6|2553.4|2554.1|2552.9|19
1707129000000|2024-02-05 10:30:00|2555.1|2553.9|2555.6|2554.4|2555.6|2554.4|2554.8|2553.6|45
1707129300000|2024-02-05 10:35:00|2555.1|2553.9|2556.1|2554.9|2556.1|2554.9|2555.1|2553.9|23
1707129600000|2024-02-05 10:40:00|2556.3|2555.1|2556.6|2555.4|2556.6|2555.4|2556.1|2554.9|45
1707129900000|2024-02-05 10:45:00|2556.3|2555.1|2556.6|2555.4|2556.6|2555.4|2556.3|2555.1|31
1707130200000|2024-02-05 10:50:00|2556.8|2555.6|2557.1|2555.9|2557.1|2555.9|2556.6|2555.4|140
1707130500000|2024-02-05 10:55:00|2556.8|2555.6|2556.1|2554.9|2556.8|2555.6|2555.6|2554.4|96
1707130800000|2024-02-05 11:00:00|2555.8|2554.6|2556.1|2554.9|2556.1|2554.9|2555.6|2554.4|26
1707131100000|2024-02-05 11:05:00|2555.6|2554.4|2556.1|2554.9|2556.1|2554.9|2555.6|2554.4|32
1707131400000|2024-02-05 11:10:00|2556.6|2555.4|2556.6|2555.4|2556.6|2555.4|2556.6|2555.4|32
1707131700000|2024-02-05 11:15:00|2556.8|2555.6|2557.1|2555.9|2557.1|2555.9|2556.6|2555.4|40
1707132000000|2024-02-05 11:20:00|2558.1|2556.9|2558.3|2557.1|2558.3|2557.1|2558.1|2556.9|150
1707132300000|2024-02-05 11:25:00|2558.6|2557.4|2556.6|2555.4|2558.6|2557.4|2556.6|2555.4|147
1707132600000|2024-02-05 11:30:00|2556.8|2555.6|2556.6|2555.4|2557.1|2555.9|2556.6|2555.4|35
1707132900000|2024-02-05 11:35:00|2557.1|2555.9|2557.1|2555.9|2557.3|2556.1|2556.6|2555.4|46
1707133200000|2024-02-05 11:40:00|2556.8|2555.6|2556.6|2555.4|2556.8|2555.6|2556.6|2555.4|27
1707133500000|2024-02-05 11:45:00|2557.1|2555.9|2556.1|2554.9|2557.1|2555.9|2555.6|2554.4|127
1707133800000|2024-02-05 11:50:00|2555.8|2554.6|2556.1|2554.9|2556.6|2555.4|2555.6|2554.4|55
1707134100000|2024-02-05 11:55:00|2556.6|2555.4|2557.1|2555.9|2557.1|2555.9|2556.6|2555.4|35
1707134400000|2024-02-05 12:00:00|2556.8|2555.6|2557.1|2555.9|2557.6|2556.4|2556.6|2555.4|13
1707134700000|2024-02-05 12:05:00|2557.6|2556.4|2558.6|2557.4|2558.6|2557.4|2557.1|2555.9|16
1707135000000|2024-02-05 12:10:00|2558.3|2557.1|2558.6|2557.4|2558.6|2557.4|2557.8|2556.6|12
1707135300000|2024-02-05 12:15:00|2558.3|2557.1|2558.1|2556.9|2558.3|2557.1|2557.6|2556.4|12
1707135600000|2024-02-05 12:20:00|2558.3|2557.1|2558.6|2557.4|2558.6|2557.4|2558.1|2556.9|15
1707135900000|2024-02-05 12:25:00|2558.3|2557.1|2557.1|2555.9|2558.6|2557.4|2557.1|2555.9|21
1707136200000|2024-02-05 12:30:00|2557.6|2556.4|2558.1|2556.9|2558.1|2556.9|2557.6|2556.4|21
1707136500000|2024-02-05 12:35:00|2557.8|2556.6|2558.6|2557.4|2558.6|2557.4|2557.6|2556.4|17
1707136800000|2024-02-05 12:40:00|2558.3|2557.1|2558.1|2556.9|2559.1|2557.9|2558.1|2556.9|66
1707137100000|2024-02-05 12:45:00|2557.6|2556.4|2558.1|2556.9|2558.1|2556.9|2557.6|2556.4|71
1707137400000|2024-02-05 12:50:00|2558.6|2557.4|2557.6|2556.4|2558.6|2557.4|2557.3|2556.1|19
1707137700000|2024-02-05 12:55:00|2557.3|2556.1|2558.1|2556.9|2558.1|2556.9|2557.1|2555.9|33
1707138000000|2024-02-05 13:00:00|2558.6|2557.4|2558.3|2557.1|2558.6|2557.4|2558.1|2556.9|35
1707138300000|2024-02-05 13:05:00|2558.1|2556.9|2557.1|2555.9|2558.1|2556.9|2556.6|2555.4|53
1707138600000|2024-02-05 13:10:00|2556.6|2555.4|2556.1|2554.9|2556.6|2555.4|2556.1|2554.9|67
1707138900000|2024-02-05 13:15:00|2555.6|2554.4|2554.6|2553.4|2556.1|2554.9|2554.3|2553.1|120
1707139200000|2024-02-05 13:20:00|2554.1|2552.9|2553.6|2552.4|2554.3|2553.1|2552.8|2551.6|107
1707139500000|2024-02-05 13:25:00|2553.3|2552.1|2553.3|2552.1|2553.6|2552.4|2552.6|2551.4|60
1707139800000|2024-02-05 13:30:00|2553.6|2552.4|2552.8|2551.6|2553.6|2552.4|2552.3|2551.1|41
1707140100000|2024-02-05 13:35:00|2552.6|2551.4|2552.6|2551.4|2552.6|2551.4|2552.1|2550.9|32
1707140400000|2024-02-05 13:40:00|2552.8|2551.6|2552.1|2550.9|2553.1|2551.9|2552.1|2550.9|23
1707140700000|2024-02-05 13:45:00|2552.6|2551.4|2552.6|2551.4|2552.6|2551.4|2552.1|2550.9|28
1707141000000|2024-02-05 13:50:00|2552.3|2551.1|2552.1|2550.9|2552.6|2551.4|2551.6|2550.4|28
1707141300000|2024-02-05 13:55:00|2551.8|2550.6|2551.6|2550.4|2552.1|2550.9|2551.6|2550.4|20
1707141600000|2024-02-05 14:00:00|2551.8|2550.6|2553.1|2551.9|2553.6|2552.4|2551.8|2550.6|138
1707141900000|2024-02-05 14:05:00|2553.6|2552.4|2554.1|2552.9|2554.3|2553.1|2553.1|2551.9|173
1707142200000|2024-02-05 14:10:00|2553.8|2552.6|2553.6|2552.4|2554.1|2552.9|2553.6|2552.4|37
1707142500000|2024-02-05 14:15:00|2554.1|2552.9|2553.1|2551.9|2554.1|2552.9|2553.1|2551.9|44
1707142800000|2024-02-05 14:20:00|2553.6|2552.4|2553.3|2552.1|2553.6|2552.4|2553.1|2551.9|29
1707143100000|2024-02-05 14:25:00|2553.1|2551.9|2554.1|2552.9|2554.1|2552.9|2553.1|2551.9|47
1707143400000|2024-02-05 14:30:00|2553.6|2552.4|2554.1|2552.9|2554.1|2552.9|2552.6|2551.4|155
1707143700000|2024-02-05 14:35:00|2553.8|2552.6|2553.1|2551.9|2554.1|2552.9|2552.6|2551.4|124
1707144000000|2024-02-05 14:40:00|2553.6|2552.4|2554.1|2552.9|2554.1|2552.9|2553.1|2551.9|69
1707144300000|2024-02-05 14:45:00|2554.6|2553.4|2554.6|2553.4|2554.6|2553.4|2554.1|2552.9|84
1707144600000|2024-02-05 14:50:00|2554.1|2552.9|2554.1|2552.9|2554.6|2553.4|2553.6|2552.4|41
1707144900000|2024-02-05 14:55:00|2554.6|2553.4|2553.6|2552.4|2554.6|2553.4|2553.6|2552.4|35
1707145200000|2024-02-05 15:00:00|2553.8|2552.6|2553.6|2552.4|2555.1|2553.9|2553.1|2551.9|126
1707145500000|2024-02-05 15:05:00|2553.1|2551.9|2551.8|2550.6|2553.6|2552.4|2551.6|2550.4|153
1707145800000|2024-02-05 15:10:00|2552.1|2550.9|2549.6|2548.4|2552.6|2551.4|2548.1|2546.9|314
1707146100000|2024-02-05 15:15:00|2549.1|2547.9|2545.1|2543.9|2549.1|2547.9|2544.1|2542.9|338
1707146400000|2024-02-05 15:20:00|2544.6|2543.4|2546.1|2544.9|2546.6|2545.4|2544.3|2543.1|133
1707146700000|2024-02-05 15:25:00|2545.8|2544.6|2548.1|2546.9|2548.6|2547.4|2545.8|2544.6|113
1707147000000|2024-02-05 15:30:00|2548.3|2547.1|2549.6|2548.4|2550.1|2548.9|2548.1|2546.9|104
1707147300000|2024-02-05 15:35:00|2549.8|2548.6|2549.6|2548.4|2550.6|2549.4|2549.6|2548.4|112
1707147600000|2024-02-05 15:40:00|2549.3|2548.1|2547.1|2545.9|2549.6|2548.4|2546.6|2545.4|112
1707147900000|2024-02-05 15:45:00|2546.6|2545.4|2547.6|2546.4|2547.6|2546.4|2546.1|2544.9|52
1707148200000|2024-02-05 15:50:00|2547.3|2546.1|2548.6|2547.4|2549.1|2547.9|2547.1|2545.9|66
1707148500000|2024-02-05 15:55:00|2548.8|2547.6|2549.1|2547.9|2549.1|2547.9|2547.6|2546.4|44
1707148800000|2024-02-05 16:00:00|2549.6|2548.4|2549.6|2548.4|2550.1|2548.9|2549.1|2547.9|80
1707149100000|2024-02-05 16:05:00|2550.1|2548.9|2550.1|2548.9|2550.6|2549.4|2549.6|2548.4|139
1707149400000|2024-02-05 16:10:00|2550.6|2549.4|2550.6|2549.4|2550.6|2549.4|2549.6|2548.4|176
1707149700000|2024-02-05 16:15:00|2550.3|2549.1|2550.6|2549.4|2550.6|2549.4|2550.1|2548.9|113
1707150000000|2024-02-05 16:20:00|2550.3|2549.1|2551.1|2549.9|2551.1|2549.9|2549.6|2548.4|168
1707150300000|2024-02-05 16:25:00|2550.6|2549.4|2547.1|2545.9|2551.1|2549.9|2547.1|2545.9|263
1707150600000|2024-02-05 16:30:00|2547.6|2546.4|2549.6|2548.4|2549.6|2548.4|2547.1|2545.9|114
1707150900000|2024-02-05 16:35:00|2550.1|2548.9|2549.6|2548.4|2550.1|2548.9|2548.6|2547.4|93
1707151200000|2024-02-05 16:40:00|2549.1|2547.9|2550.1|2548.9|2550.1|2548.9|2548.6|2547.4|48
1707151500000|2024-02-05 16:45:00|2550.6|2549.4|2552.1|2550.9|2552.6|2551.4|2550.6|2549.4|73
1707151800000|2024-02-05 16:50:00|2551.8|2550.6|2552.6|2551.4|2553.1|2551.9|2551.6|2550.4|74
1707152100000|2024-02-05 16:55:00|2553.1|2551.9|2554.1|2552.9|2554.1|2552.9|2552.8|2551.6|110
1707152400000|2024-02-05 17:00:00|2553.6|2552.4|2553.6|2552.4|2554.1|2552.9|2553.6|2552.4|85
1707152700000|2024-02-05 17:05:00|2554.1|2552.9|2554.6|2553.4|2554.6|2553.4|2553.6|2552.4|67
1707153000000|2024-02-05 17:10:00|2555.1|2553.9|2554.1|2552.9|2555.1|2553.9|2553.6|2552.4|84
1707153300000|2024-02-05 17:15:00|2553.8|2552.6|2554.1|2552.9|2554.6|2553.4|2553.6|2552.4|37
1707153600000|2024-02-05 17:20:00|2553.8|2552.6|2554.6|2553.4|2554.6|2553.4|2553.6|2552.4|47
1707153900000|2024-02-05 17:25:00|2554.1|2552.9|2555.1|2553.9|2555.6|2554.4|2553.6|2552.4|83
1707154200000|2024-02-05 17:30:00|2555.6|2554.4|2555.6|2554.4|2556.1|2554.9|2555.6|2554.4|81
1707154500000|2024-02-05 17:35:00|2555.1|2553.9|2555.1|2553.9|2556.1|2554.9|2554.6|2553.4|84
1707154800000|2024-02-05 17:40:00|2555.6|2554.4|2556.6|2555.4|2557.1|2555.9|2555.1|2553.9|145
1707155100000|2024-02-05 17:45:00|2557.1|2555.9|2555.6|2554.4|2557.1|2555.9|2555.1|2553.9|58
1707155400000|2024-02-05 17:50:00|2556.1|2554.9|2556.1|2554.9|2556.1|2554.9|2555.1|2553.9|62
1707155700000|2024-02-05 17:55:00|2555.8|2554.6|2556.6|2555.4|2556.6|2555.4|2555.6|2554.4|52
1707156000000|2024-02-05 18:00:00|2556.3|2555.1|2556.1|2554.9|2556.6|2555.4|2555.6|2554.4|63
1707156300000|2024-02-05 18:05:00|2556.6|2555.4|2557.1|2555.9|2557.6|2556.4|2556.1|2554.9|64
1707156600000|2024-02-05 18:10:00|2557.6|2556.4|2557.6|2556.4|2557.6|2556.4|2557.1|2555.9|78
1707156900000|2024-02-05 18:15:00|2557.3|2556.1|2556.8|2555.6|2557.6|2556.4|2556.6|2555.4|92
1707157200000|2024-02-05 18:20:00|2557.1|2555.9|2556.1|2554.9|2557.1|2555.9|2555.6|2554.4|86
1707157500000|2024-02-05 18:25:00|2555.8|2554.6|2555.6|2554.4|2556.6|2555.4|2555.6|2554.4|74
1707157800000|2024-02-05 18:30:00|2555.1|2553.9|2556.6|2555.4|2556.6|2555.4|2555.1|2553.9|66
1707158100000|2024-02-05 18:35:00|2557.1|2555.9|2556.8|2555.6|2557.1|2555.9|2556.3|2555.1|40
1707158400000|2024-02-05 18:40:00|2557.1|2555.9|2557.6|2556.4|2557.6|2556.4|2556.6|2555.4|65
1707158700000|2024-02-05 18:45:00|2558.1|2556.9|2557.6|2556.4|2558.1|2556.9|2557.6|2556.4|84
1707159000000|2024-02-05 18:50:00|2557.8|2556.6|2557.6|2556.4|2558.1|2556.9|2557.1|2555.9|33
1707159300000|2024-02-05 18:55:00|2557.1|2555.9|2558.1|2556.9|2558.1|2556.9|2557.1|2555.9|58
1707159600000|2024-02-05 19:00:00|2557.8|2556.6|2557.3|2556.1|2558.1|2556.9|2557.1|2555.9|18
1707159900000|2024-02-05 19:05:00|2557.6|2556.4|2557.6|2556.4|2558.1|2556.9|2556.6|2555.4|30
1707160200000|2024-02-05 19:10:00|2558.1|2556.9|2558.1|2556.9|2558.6|2557.4|2558.1|2556.9|41
1707160500000|2024-02-05 19:15:00|2558.3|2557.1|2558.1|2556.9|2558.3|2557.1|2558.1|2556.9|6
1707160800000|2024-02-05 19:20:00|2558.6|2557.4|2559.6|2558.4|2559.6|2558.4|2558.1|2556.9|40
1707161100000|2024-02-05 19:25:00|2559.3|2558.1|2559.6|2558.4|2560.1|2558.9|2559.1|2557.9|43
1707161400000|2024-02-05 19:30:00|2559.8|2558.6|2560.3|2559.1|2560.6|2559.4|2559.6|2558.4|72
1707161700000|2024-02-05 19:35:00|2560.1|2558.9|2560.6|2559.4|2561.1|2559.9|2560.1|2558.9|63
1707162000000|2024-02-05 19:40:00|2560.8|2559.6|2561.1|2559.9|2561.1|2559.9|2560.6|2559.4|101
1707162300000|2024-02-05 19:45:00|2561.6|2560.4|2561.6|2560.4|2561.6|2560.4|2561.1|2559.9|15
1707162600000|2024-02-05 19:50:00|2561.1|2559.9|2561.1|2559.9|2561.6|2560.4|2560.6|2559.4|24
1707162900000|2024-02-05 19:55:00|2561.3|2560.1|2560.6|2559.4|2561.6|2560.4|2560.6|2559.4|13
1707163200000|2024-02-05 20:00:00|2560.1|2558.9|2559.1|2557.9|2560.6|2559.4|2558.6|2557.4|51
1707163500000|2024-02-05 20:05:00|2559.6|2558.4|2558.1|2556.9|2559.6|2558.4|2557.6|2556.4|27
1707163800000|2024-02-05 20:10:00|2557.6|2556.4|2557.6|2556.4|2558.6|2557.4|2557.1|2555.9|30
1707164100000|2024-02-05 20:15:00|2557.3|2556.1|2557.8|2556.6|2558.1|2556.9|2556.8|2555.6|42
1707164400000|2024-02-05 20:20:00|2558.1|2556.9|2558.1|2556.9|2558.6|2557.4|2557.6|2556.4|22
1707164700000|2024-02-05 20:25:00|2558.6|2557.4|2560.6|2559.4|2560.6|2559.4|2558.1|2556.9|48
1707165000000|2024-02-05 20:30:00|2560.1|2558.9|2560.1|2558.9|2560.6|2559.4|2559.6|2558.4|17
1707165300000|2024-02-05 20:35:00|2560.3|2559.1|2559.1|2557.9|2560.3|2559.1|2558.6|2557.4|18
1707165600000|2024-02-05 20:40:00|2558.6|2557.4|2557.6|2556.4|2558.6|2557.4|2557.6|2556.4|16
1707165900000|2024-02-05 20:45:00|2558.1|2556.9|2557.1|2555.9|2558.1|2556.9|2557.1|2555.9|60
1707166200000|2024-02-05 20:50:00|2557.6|2556.4|2560.1|2558.1|2560.2|2558.2|2557.6|2556.4|58
1707166500000|2024-02-05 20:55:00|2559.9|2557.9|2558.3|2556.3|2561|2559|2558.3|2556.3|0
1707166800000|2024-02-05 21:00:00|2558.4|2556.4|2557.5|2555.5|2558.4|2556.4|2556.4|2554.4|29
1707167100000|2024-02-05 21:05:00|2557.9|2555.9|2558.7|2556.7|2559.1|2557.1|2557.6|2555.6|0
1707167400000|2024-02-05 21:10:00|2558.8|2556.8|2559.1|2557.1|2559.1|2557.1|2558.6|2556.6|0
1707167700000|2024-02-05 21:15:00|2559|2557|2559.1|2557.1|2559.1|2557.1|2559|2557|0
1707168300000|2024-02-05 21:25:00|2559|2557|2559.2|2557.2|2559.2|2557.2|2559|2557|0
1707168600000|2024-02-05 21:30:00|2559.1|2557.1|2559.1|2557.1|2559.1|2557.1|2559.1|2557.1|0
1707168900000|2024-02-05 21:35:00|2559.2|2557.2|2559.6|2557.6|2559.7|2557.7|2559.2|2557.2|0
1707169200000|2024-02-05 21:40:00|2559.7|2557.7|2559.7|2557.7|2559.7|2557.7|2559.6|2557.6|0
1707169500000|2024-02-05 21:45:00|2559.6|2557.6|2558.1|2556.1|2559.7|2557.7|2558.1|2556.1|0
1707169800000|2024-02-05 21:50:00|2558|2556|2558.5|2556.5|2558.5|2556.5|2558|2556|0
1707170100000|2024-02-05 21:55:00|2558.6|2556.6|2559.6|2557.6|2559.6|2557.6|2558.6|2556.6|0
1707170400000|2024-02-05 22:00:00|2559.5|2557.5|2559.5|2557.5|2559.5|2557.5|2559.5|2557.5|0
1707170700000|2024-02-05 22:05:00|2559.6|2557.6|2559.6|2557.6|2559.6|2557.6|2559.5|2557.5|0
1707171000000|2024-02-05 22:10:00|2559.5|2557.5|2559.5|2557.5|2559.5|2557.5|2559.5|2557.5|0
1707171300000|2024-02-05 22:15:00|2559.4|2557.4|2559.5|2557.5|2559.5|2557.5|2559.4|2557.4|0
1707171600000|2024-02-05 22:20:00|2559.4|2557.4|2559.5|2557.5|2559.6|2557.6|2559.4|2557.4|0
1707172200000|2024-02-05 22:30:00|2559.6|2557.6|2559.4|2557.4|2559.6|2557.6|2559.3|2557.3|0
1707172800000|2024-02-05 22:40:00|2559.6|2557.6|2559.6|2557.6|2559.6|2557.6|2559.6|2557.6|0
1707173100000|2024-02-05 22:45:00|2559.5|2557.5|2559.5|2557.5|2559.6|2557.6|2559.5|2557.5|0
1707173700000|2024-02-05 22:55:00|2559.4|2557.4|2559.5|2557.5|2559.5|2557.5|2559.4|2557.4|0
1707174000000|2024-02-05 23:00:00|2559.4|2557.4|2559.2|2557.2|2560.1|2558.1|2559.2|2557.2|0
1707174300000|2024-02-05 23:05:00|2559.3|2557.3|2559.6|2557.6|2559.7|2557.7|2559.3|2557.3|0
1707174600000|2024-02-05 23:10:00|2559.7|2557.7|2559.7|2557.7|2559.7|2557.7|2559.6|2557.6|0
1707174900000|2024-02-05 23:15:00|2559.8|2557.8|2559.7|2557.7|2559.8|2557.8|2559.6|2557.6|0
1707175200000|2024-02-05 23:20:00|2559.6|2557.6|2559.8|2557.8|2560.1|2558.1|2559.6|2557.6|0
1707175500000|2024-02-05 23:25:00|2559.7|2557.7|2559|2557|2559.7|2557.7|2559|2557|0
1707175800000|2024-02-05 23:30:00|2558.9|2556.9|2557.8|2555.8|2559|2557|2557.4|2555.4|0
1707176100000|2024-02-05 23:35:00|2557.6|2555.6|2557.2|2555.2|2558|2556|2557.1|2555.1|0
1707176400000|2024-02-05 23:40:00|2557.1|2555.1|2556.7|2554.7|2557.2|2555.2|2556.3|2554.3|0
1707176700000|2024-02-05 23:45:00|2556.9|2554.9|2552.8|2551.6|2556.9|2554.9|2551.1|2549.9|502
1707177000000|2024-02-05 23:50:00|2552.6|2551.4|2551.1|2549.9|2552.8|2551.6|2550.6|2549.4|222
1707177300000|2024-02-05 23:55:00|2551.3|2550.1|2550.6|2549.4|2551.6|2550.4|2549.6|2548.4|357
1707177600000|2024-02-06 00:00:00|2550.4|2549.6|2547.4|2546.6|2550.9|2550.1|2543.4|2542.6|1900
1707177900000|2024-02-06 00:05:00|2547.9|2547.1|2545.6|2544.8|2548.4|2547.6|2545.4|2544.6|824
1707178200000|2024-02-06 00:10:00|2545.9|2545.1|2542.9|2542.1|2546.4|2545.6|2538.9|2538.1|1632
1707178500000|2024-02-06 00:15:00|2542.4|2541.6|2540.9|2540.1|2543.9|2543.1|2540.9|2540.1|733
1707178800000|2024-02-06 00:20:00|2541.1|2540.3|2540.9|2540.1|2541.9|2541.1|2539.9|2539.1|545
1707179100000|2024-02-06 00:25:00|2540.4|2539.6|2539.4|2538.6|2540.4|2539.6|2538.9|2538.1|543
1707179400000|2024-02-06 00:30:00|2538.9|2538.1|2543.4|2542.6|2543.4|2542.6|2538.6|2537.8|891
1707179700000|2024-02-06 00:35:00|2544.4|2543.6|2541.4|2540.6|2544.4|2543.6|2540.4|2539.6|588
1707180000000|2024-02-06 00:40:00|2541.9|2541.1|2539.9|2539.1|2542.6|2541.8|2539.4|2538.6|360
1707180300000|2024-02-06 00:45:00|2539.4|2538.6|2542.9|2542.1|2542.9|2542.1|2539.4|2538.6|304
1707180600000|2024-02-06 00:50:00|2542.4|2541.6|2540.9|2540.1|2543.9|2543.1|2540.4|2539.6|196
1707180900000|2024-02-06 00:55:00|2540.6|2539.8|2538.9|2538.1|2541.4|2540.6|2538.4|2537.6|292
1707181200000|2024-02-06 01:00:00|2538.6|2537.8|2537.4|2536.6|2539.9|2539.1|2537.4|2536.6|417
1707181500000|2024-02-06 01:05:00|2537.6|2536.8|2537.4|2536.6|2539.1|2538.3|2537.4|2536.6|241
1707181800000|2024-02-06 01:10:00|2537.1|2536.3|2537.4|2536.6|2537.6|2536.8|2535.9|2535.1|546
1707182100000|2024-02-06 01:15:00|2537.9|2537.1|2535.9|2535.1|2538.4|2537.6|2534.9|2534.1|378
1707182400000|2024-02-06 01:20:00|2536.4|2535.6|2537.1|2536.3|2537.9|2537.1|2535.9|2535.1|188
1707182700000|2024-02-06 01:25:00|2537.4|2536.6|2536.4|2535.6|2537.9|2537.1|2536.4|2535.6|286
1707183000000|2024-02-06 01:30:00|2536.9|2536.1|2540.9|2540.1|2541.4|2540.6|2536.9|2536.1|399
1707183300000|2024-02-06 01:35:00|2540.6|2539.8|2540.4|2539.6|2541.4|2540.6|2539.9|2539.1|251
1707183600000|2024-02-06 01:40:00|2540.9|2540.1|2541.9|2541.1|2542.1|2541.3|2539.4|2538.6|324
1707183900000|2024-02-06 01:45:00|2542.1|2541.3|2543.9|2543.1|2543.9|2543.1|2541.9|2541.1|342
1707184200000|2024-02-06 01:50:00|2543.6|2542.8|2542.4|2541.6|2543.9|2543.1|2541.9|2541.1|163
1707184500000|2024-02-06 01:55:00|2542.9|2542.1|2540.4|2539.6|2542.9|2542.1|2540.4|2539.6|153
1707184800000|2024-02-06 02:00:00|2540.1|2539.3|2538.9|2538.1|2540.9|2540.1|2538.9|2538.1|183
1707185100000|2024-02-06 02:05:00|2538.4|2537.6|2538.4|2537.6|2538.9|2538.1|2536.9|2536.1|357
1707185400000|2024-02-06 02:10:00|2538.9|2538.1|2538.1|2537.3|2539.4|2538.6|2537.9|2537.1|157
1707185700000|2024-02-06 02:15:00|2538.4|2537.6|2536.9|2536.1|2538.4|2537.6|2536.4|2535.6|240
1707186000000|2024-02-06 02:20:00|2536.4|2535.6|2538.9|2538.1|2539.4|2538.6|2536.4|2535.6|215
1707186300000|2024-02-06 02:25:00|2538.4|2537.6|2536.4|2535.6|2538.9|2538.1|2536.4|2535.6|272
1707186600000|2024-02-06 02:30:00|2535.9|2535.1|2534.9|2534.1|2536.4|2535.6|2534.4|2533.6|144
1707186900000|2024-02-06 02:35:00|2534.4|2533.6|2533.4|2532.6|2534.4|2533.6|2533.4|2532.6|211
1707187200000|2024-02-06 02:40:00|2532.9|2532.1|2533.4|2532.6|2533.4|2532.6|2532.9|2532.1|320
1707187500000|2024-02-06 02:45:00|2533.9|2533.1|2533.4|2532.6|2533.9|2533.1|2533.4|2532.6|186
1707187800000|2024-02-06 02:50:00|2533.9|2533.1|2533.9|2533.1|2533.9|2533.1|2533.4|2532.6|128
1707188100000|2024-02-06 02:55:00|2533.6|2532.8|2533.1|2532.3|2533.9|2533.1|2532.9|2532.1|185
1707188400000|2024-02-06 03:00:00|2533.4|2532.6|2532.9|2532.1|2533.9|2533.1|2532.9|2532.1|226
1707188700000|2024-02-06 03:05:00|2533.4|2532.6|2534.1|2533.3|2534.4|2533.6|2532.9|2532.1|322
1707189000000|2024-02-06 03:10:00|2533.9|2533.1|2534.4|2533.6|2535.9|2535.1|2533.9|2533.1|1037
1707189300000|2024-02-06 03:15:00|2534.6|2533.8|2534.4|2533.6|2535.9|2535.1|2534.1|2533.3|592
1707189600000|2024-02-06 03:20:00|2534.9|2534.1|2534.4|2533.6|2535.9|2535.1|2534.4|2533.6|465
1707189900000|2024-02-06 03:25:00|2534.9|2534.1|2534.9|2534.1|2534.9|2534.1|2533.9|2533.1|224
1707190200000|2024-02-06 03:30:00|2535.1|2534.3|2534.4|2533.6|2535.4|2534.6|2532.4|2531.6|1010
1707190500000|2024-02-06 03:35:00|2534.1|2533.3|2534.4|2533.6|2535.9|2535.1|2533.9|2533.1|411
1707190800000|2024-02-06 03:40:00|2533.9|2533.1|2534.4|2533.6|2535.4|2534.6|2533.4|2532.6|293
1707191100000|2024-02-06 03:45:00|2534.9|2534.1|2534.9|2534.1|2535.9|2535.1|2534.4|2533.6|219
1707191400000|2024-02-06 03:50:00|2534.4|2533.6|2534.9|2534.1|2534.9|2534.1|2533.4|2532.6|284
1707191700000|2024-02-06 03:55:00|2534.4|2533.6|2535.9|2535.1|2535.9|2535.1|2534.4|2533.6|262
1707192000000|2024-02-06 04:00:00|2535.4|2534.6|2535.9|2535.1|2537.1|2536.3|2535.4|2534.6|312
1707192300000|2024-02-06 04:05:00|2536.1|2535.3|2536.1|2535.3|2536.9|2536.1|2535.9|2535.1|156
1707192600000|2024-02-06 04:10:00|2535.9|2535.1|2538.4|2537.6|2538.4|2537.6|2535.9|2535.1|217
1707192900000|2024-02-06 04:15:00|2537.9|2537.1|2538.9|2538.1|2539.4|2538.6|2537.9|2537.1|239
1707193200000|2024-02-06 04:20:00|2539.4|2538.6|2538.4|2537.6|2539.9|2539.1|2538.4|2537.6|301
1707193500000|2024-02-06 04:25:00|2538.9|2538.1|2542.9|2542.1|2543.9|2543.1|2538.9|2538.1|1152
1707193800000|2024-02-06 04:30:00|2542.4|2541.6|2541.4|2540.6|2543.4|2542.6|2540.4|2539.6|544
1707194100000|2024-02-06 04:35:00|2541.1|2540.3|2545.4|2544.6|2545.9|2545.1|2540.9|2540.1|676
1707194400000|2024-02-06 04:40:00|2544.9|2544.1|2544.9|2544.1|2545.9|2545.1|2543.4|2542.6|393
1707194700000|2024-02-06 04:45:00|2545.1|2544.3|2544.4|2543.6|2546.6|2545.8|2543.9|2543.1|526
1707195000000|2024-02-06 04:50:00|2544.9|2544.1|2545.4|2544.6|2545.9|2545.1|2544.4|2543.6|257
1707195300000|2024-02-06 04:55:00|2545.6|2544.8|2545.4|2544.6|2546.9|2546.1|2544.4|2543.6|439
1707195600000|2024-02-06 05:00:00|2545.9|2545.1|2547.9|2547.1|2548.4|2547.6|2545.9|2545.1|625
1707195900000|2024-02-06 05:05:00|2547.4|2546.6|2548.4|2547.6|2549.1|2548.3|2547.4|2546.6|366
1707196200000|2024-02-06 05:10:00|2547.9|2547.1|2547.9|2547.1|2548.4|2547.6|2547.9|2547.1|299
1707196500000|2024-02-06 05:15:00|2547.4|2546.6|2545.4|2544.6|2548.4|2547.6|2544.9|2544.1|617
1707196800000|2024-02-06 05:20:00|2544.9|2544.1|2545.4|2544.6|2545.9|2545.1|2544.6|2543.8|229
1707197100000|2024-02-06 05:25:00|2544.9|2544.1|2547.4|2546.6|2548.4|2547.6|2544.9|2544.1|260
1707197400000|2024-02-06 05:30:00|2547.9|2547.1|2545.4|2544.6|2547.9|2547.1|2545.4|2544.6|397
1707197700000|2024-02-06 05:35:00|2545.9|2545.1|2546.9|2546.1|2547.4|2546.6|2544.9|2544.1|500
1707198000000|2024-02-06 05:40:00|2546.4|2545.6|2545.4|2544.6|2547.9|2547.1|2545.4|2544.6|306
1707198300000|2024-02-06 05:45:00|2544.9|2544.1|2542.4|2541.6|2545.4|2544.6|2542.4|2541.6|532
1707198600000|2024-02-06 05:50:00|2542.1|2541.3|2541.4|2540.6|2542.4|2541.6|2540.4|2539.6|712
1707198900000|2024-02-06 05:55:00|2541.1|2540.3|2540.9|2540.1|2541.4|2540.6|2538.9|2538.1|3077
1707199200000|2024-02-06 06:00:00|2540.4|2539.6|2536.9|2536.1|2540.4|2539.6|2536.4|2535.6|2567
1707199500000|2024-02-06 06:05:00|2537.4|2536.6|2537.2|2535.2|2537.4|2536.6|2535.9|2535.1|1045
1707199800000|2024-02-06 06:10:00|2537.3|2535.3|2536.7|2534.7|2537.3|2535.3|2535.7|2533.7|1
1707200100000|2024-02-06 06:15:00|2536.8|2534.8|2536.6|2534.6|2537.3|2535.3|2536.3|2534.3|622
1707200400000|2024-02-06 06:20:00|2536.7|2534.7|2536.2|2534.2|2536.7|2534.7|2535.8|2533.8|0
1707200700000|2024-02-06 06:25:00|2536.3|2534.3|2535.6|2533.6|2536.6|2534.6|2535.3|2533.3|0
1707201000000|2024-02-06 06:30:00|2535.4|2533.4|2535.7|2533.7|2535.8|2533.8|2535.3|2533.3|0
1707201300000|2024-02-06 06:35:00|2535.5|2533.5|2535.7|2533.7|2536.3|2534.3|2535.5|2533.5|0
1707201600000|2024-02-06 06:40:00|2535.9|2533.9|2536.3|2534.3|2536.3|2534.3|2535.9|2533.9|0
1707201900000|2024-02-06 06:45:00|2536.4|2534.4|2536.2|2534.2|2536.5|2534.5|2535.9|2533.9|0
1707202200000|2024-02-06 06:50:00|2535.9|2533.9|2535.9|2533.9|2536.1|2534.1|2535.9|2533.9|0
1707202500000|2024-02-06 06:55:00|2535.8|2533.8|2535.9|2533.9|2536.4|2534.4|2535.3|2533.3|0
1707202800000|2024-02-06 07:00:00|2535.8|2533.8|2537.2|2535.2|2537.2|2535.2|2535.6|2533.6|0
1707203100000|2024-02-06 07:05:00|2537.4|2535.4|2536.5|2534.5|2537.5|2535.5|2536.1|2534.1|0
1707203400000|2024-02-06 07:10:00|2536.4|2534.4|2537.7|2535.7|2538.3|2536.3|2536.4|2534.4|0
1707203700000|2024-02-06 07:15:00|2537.8|2535.8|2538|2536|2538.2|2536.2|2537.6|2535.6|0
1707204000000|2024-02-06 07:20:00|2537.8|2535.8|2538.1|2536.1|2538.2|2536.2|2537.3|2535.3|0
1707204300000|2024-02-06 07:25:00|2537.9|2535.9|2538.2|2536.2|2538.5|2536.5|2537.8|2535.8|0
1707204600000|2024-02-06 07:30:00|2538.3|2536.3|2539.1|2537.9|2539.3|2538.1|2536.8|2535.6|302
1707204900000|2024-02-06 07:35:00|2539.3|2538.1|2540.1|2538.9|2540.1|2538.9|2539.1|2537.9|107
1707205200000|2024-02-06 07:40:00|2539.6|2538.4|2539.1|2537.9|2539.6|2538.4|2539.1|2537.9|127
1707205500000|2024-02-06 07:45:00|2539.3|2538.1|2539.1|2537.9|2539.6|2538.4|2539.1|2537.9|29
1707205800000|2024-02-06 07:50:00|2538.6|2537.4|2538.6|2537.4|2538.6|2537.4|2538.1|2536.9|67
1707206100000|2024-02-06 07:55:00|2538.8|2537.6|2539.6|2538.4|2539.6|2538.4|2538.8|2537.6|74
1707206400000|2024-02-06 08:00:00|2539.8|2538.6|2542.1|2540.9|2542.1|2540.9|2539.6|2538.4|217
1707206700000|2024-02-06 08:05:00|2541.8|2540.6|2543.1|2541.9|2543.6|2542.4|2541.6|2540.4|143
1707207000000|2024-02-06 08:10:00|2542.6|2541.4|2544.1|2542.9|2544.1|2542.9|2542.6|2541.4|108
1707207300000|2024-02-06 08:15:00|2543.6|2542.4|2542.6|2541.4|2543.6|2542.4|2542.1|2540.9|72
1707207600000|2024-02-06 08:20:00|2542.1|2540.9|2542.1|2540.9|2543.1|2541.9|2542.1|2540.9|165
1707207900000|2024-02-06 08:25:00|2542.6|2541.4|2540.6|2539.4|2542.6|2541.4|2540.1|2538.9|97
1707208200000|2024-02-06 08:30:00|2540.1|2538.9|2542.1|2540.9|2542.6|2541.4|2540.1|2538.9|83
1707208500000|2024-02-06 08:35:00|2542.6|2541.4|2541.8|2540.6|2542.6|2541.4|2541.6|2540.4|22
1707208800000|2024-02-06 08:40:00|2542.1|2540.9|2540.6|2539.4|2542.1|2540.9|2540.1|2538.9|51
1707209100000|2024-02-06 08:45:00|2541.1|2539.9|2540.6|2539.4|2541.1|2539.9|2540.1|2538.9|106
1707209400000|2024-02-06 08:50:00|2540.1|2538.9|2540.6|2539.4|2540.6|2539.4|2539.6|2538.4|90
1707209700000|2024-02-06 08:55:00|2541.1|2539.9|2540.6|2539.4|2541.1|2539.9|2540.1|2538.9|52
1707210000000|2024-02-06 09:00:00|2540.8|2539.6|2540.6|2539.4|2541.1|2539.9|2540.6|2539.4|39
1707210300000|2024-02-06 09:05:00|2540.8|2539.6|2540.1|2538.9|2540.8|2539.6|2539.3|2538.1|91
1707210600000|2024-02-06 09:10:00|2539.6|2538.4|2539.1|2537.9|2539.6|2538.4|2538.1|2536.9|30
1707210900000|2024-02-06 09:15:00|2539.6|2538.4|2539.3|2538.1|2540.1|2538.9|2539.1|2537.9|28
1707211200000|2024-02-06 09:20:00|2539.6|2538.4|2539.6|2538.4|2540.1|2538.9|2539.3|2538.1|4
1707211500000|2024-02-06 09:25:00|2539.3|2538.1|2540.1|2538.9|2540.1|2538.9|2539.3|2538.1|16
1707211800000|2024-02-06 09:30:00|2540.6|2539.4|2540.1|2538.9|2540.6|2539.4|2539.6|2538.4|23
1707212100000|2024-02-06 09:35:00|2540.8|2539.6|2540.6|2539.4|2541.1|2539.9|2540.6|2539.4|47
1707212400000|2024-02-06 09:40:00|2540.8|2539.6|2541.3|2540.1|2542.1|2540.9|2540.8|2539.6|163
1707212700000|2024-02-06 09:45:00|2541.1|2539.9|2540.6|2539.4|2541.1|2539.9|2539.6|2538.4|201
1707213000000|2024-02-06 09:50:00|2541.1|2539.9|2539.6|2538.4|2541.1|2539.9|2539.6|2538.4|135
1707213300000|2024-02-06 09:55:00|2540.1|2538.9|2540.6|2539.4|2540.6|2539.4|2540.1|2538.9|79
1707213600000|2024-02-06 10:00:00|2540.3|2539.1|2539.1|2537.9|2540.6|2539.4|2539.1|2537.9|49
1707213900000|2024-02-06 10:05:00|2538.8|2537.6|2539.1|2537.9|2539.6|2538.4|2538.8|2537.6|12
1707214200000|2024-02-06 10:10:00|2539.3|2538.1|2540.1|2538.9|2540.1|2538.9|2539.1|2537.9|40
1707214500000|2024-02-06 10:15:00|2539.6|2538.4|2539.1|2537.9|2539.6|2538.4|2538.6|2537.4|17
1707214800000|2024-02-06 10:20:00|2538.8|2537.6|2539.1|2537.9|2539.1|2537.9|2538.1|2536.9|25
1707215100000|2024-02-06 10:25:00|2538.6|2537.4|2538.1|2536.9|2539.1|2537.9|2537.6|2536.4|15
1707215400000|2024-02-06 10:30:00|2537.6|2536.4|2538.3|2537.1|2538.6|2537.4|2537.6|2536.4|24
1707215700000|2024-02-06 10:35:00|2538.6|2537.4|2539.1|2537.9|2539.6|2538.4|2538.3|2537.1|25
1707216000000|2024-02-06 10:40:00|2539.3|2538.1|2539.6|2538.4|2539.8|2538.6|2539.1|2537.9|11
1707216300000|2024-02-06 10:45:00|2539.3|2538.1|2539.6|2538.4|2540.1|2538.9|2539.1|2537.9|48
1707216600000|2024-02-06 10:50:00|2540.1|2538.9|2540.1|2538.9|2540.6|2539.4|2539.8|2538.6|41
1707216900000|2024-02-06 10:55:00|2540.3|2539.1|2541.1|2539.9|2541.1|2539.9|2540.1|2538.9|49
1707217200000|2024-02-06 11:00:00|2541.6|2540.4|2541.1|2539.9|2541.6|2540.4|2541.1|2539.9|43
1707217500000|2024-02-06 11:05:00|2540.6|2539.4|2540.1|2538.9|2540.6|2539.4|2540.1|2538.9|105
1707217800000|2024-02-06 11:10:00|2539.8|2538.6|2539.1|2537.9|2539.8|2538.6|2538.6|2537.4|99
1707218100000|2024-02-06 11:15:00|2538.8|2537.6|2538.1|2536.9|2539.1|2537.9|2538.1|2536.9|50
1707218400000|2024-02-06 11:20:00|2538.6|2537.4|2538.6|2537.4|2539.1|2537.9|2538.6|2537.4|129
1707218700000|2024-02-06 11:25:00|2538.3|2537.1|2538.1|2536.9|2538.6|2537.4|2538.1|2536.9|40
1707219000000|2024-02-06 11:30:00|2538.3|2537.1|2538.1|2536.9|2538.3|2537.1|2538.1|2536.9|16
1707219300000|2024-02-06 11:35:00|2537.8|2536.6|2537.6|2536.4|2537.8|2536.6|2537.1|2535.9|50
1707219600000|2024-02-06 11:40:00|2537.3|2536.1|2537.6|2536.4|2538.1|2536.9|2537.1|2535.9|34
1707219900000|2024-02-06 11:45:00|2537.8|2536.6|2536.6|2535.4|2538.1|2536.9|2536.6|2535.4|45
1707220200000|2024-02-06 11:50:00|2537.1|2535.9|2537.6|2536.4|2537.6|2536.4|2537.1|2535.9|49
1707220500000|2024-02-06 11:55:00|2538.1|2536.9|2538.6|2537.4|2538.6|2537.4|2538.1|2536.9|40
1707220800000|2024-02-06 12:00:00|2538.8|2537.6|2538.6|2537.4|2539.1|2537.9|2538.6|2537.4|76
1707221100000|2024-02-06 12:05:00|2538.3|2537.1|2538.1|2536.9|2538.6|2537.4|2538.1|2536.9|51
1707221400000|2024-02-06 12:10:00|2538.6|2537.4|2537.6|2536.4|2538.6|2537.4|2537.3|2536.1|53
1707221700000|2024-02-06 12:15:00|2537.8|2536.6|2537.8|2536.6|2537.8|2536.6|2537.8|2536.6|32
1707222000000|2024-02-06 12:20:00|2537.6|2536.4|2537.6|2536.4|2538.1|2536.9|2537.3|2536.1|8
1707222300000|2024-02-06 12:25:00|2537.3|2536.1|2537.3|2536.1|2537.6|2536.4|2536.8|2535.6|41
1707222600000|2024-02-06 12:30:00|2537.6|2536.4|2536.6|2535.4|2537.6|2536.4|2536.3|2535.1|88
1707222900000|2024-02-06 12:35:00|2536.8|2535.6|2537.6|2536.4|2537.6|2536.4|2536.8|2535.6|39
1707223200000|2024-02-06 12:40:00|2538.1|2536.9|2538.1|2536.9|2538.1|2536.9|2538.1|2536.9|15
1707223500000|2024-02-06 12:45:00|2538.3|2537.1|2537.6|2536.4|2538.6|2537.4|2537.6|2536.4|40
1707223800000|2024-02-06 12:50:00|2537.8|2536.6|2537.6|2536.4|2538.1|2536.9|2537.6|2536.4|10
1707224100000|2024-02-06 12:55:00|2537.3|2536.1|2537.1|2535.9|2537.6|2536.4|2537.1|2535.9|8
1707224400000|2024-02-06 13:00:00|2537.3|2536.1|2538.1|2536.9|2538.1|2536.9|2537.3|2536.1|24
1707224700000|2024-02-06 13:05:00|2537.8|2536.6|2538.1|2536.9|2538.1|2536.9|2537.6|2536.4|27
1707225000000|2024-02-06 13:10:00|2538.6|2537.4|2537.1|2535.9|2538.6|2537.4|2537.1|2535.9|190
1707225300000|2024-02-06 13:15:00|2536.8|2535.6|2537.1|2535.9|2537.1|2535.9|2536.6|2535.4|99
1707225600000|2024-02-06 13:20:00|2536.8|2535.6|2537.6|2536.4|2537.6|2536.4|2536.6|2535.4|82
1707225900000|2024-02-06 13:25:00|2538.1|2536.9|2538.1|2536.9|2538.6|2537.4|2537.6|2536.4|73
1707226200000|2024-02-06 13:30:00|2538.6|2537.4|2537.6|2536.4|2538.6|2537.4|2537.3|2536.1|34
1707226500000|2024-02-06 13:35:00|2538.1|2536.9|2537.1|2535.9|2538.3|2537.1|2537.1|2535.9|81
1707226800000|2024-02-06 13:40:00|2537.3|2536.1|2538.1|2536.9|2538.6|2537.4|2537.3|2536.1|55
1707227100000|2024-02-06 13:45:00|2538.3|2537.1|2538.6|2537.4|2539.1|2537.9|2538.1|2536.9|126
1707227400000|2024-02-06 13:50:00|2539.1|2537.9|2538.6|2537.4|2539.1|2537.9|2538.3|2537.1|26
1707227700000|2024-02-06 13:55:00|2538.3|2537.1|2538.1|2536.9|2538.6|2537.4|2537.8|2536.6|45
1707228000000|2024-02-06 14:00:00|2538.3|2537.1|2538.8|2537.6|2538.8|2537.6|2538.1|2536.9|76
1707228300000|2024-02-06 14:05:00|2538.6|2537.4|2538.1|2536.9|2538.6|2537.4|2537.8|2536.6|17
1707228600000|2024-02-06 14:10:00|2537.6|2536.4|2537.6|2536.4|2537.6|2536.4|2537.1|2535.9|103
1707228900000|2024-02-06 14:15:00|2537.3|2536.1|2537.1|2535.9|2537.6|2536.4|2537.1|2535.9|57
1707229200000|2024-02-06 14:20:00|2537.6|2536.4|2537.6|2536.4|2538.1|2536.9|2537.6|2536.4|58
1707229500000|2024-02-06 14:25:00|2538.1|2536.9|2537.1|2535.9|2538.1|2536.9|2537.1|2535.9|117
1707229800000|2024-02-06 14:30:00|2537.3|2536.1|2537.6|2536.4|2538.1|2536.9|2536.1|2534.9|218
1707230100000|2024-02-06 14:35:00|2537.1|2535.9|2540.6|2539.4|2541.1|2539.9|2537.1|2535.9|332
1707230400000|2024-02-06 14:40:00|2541.1|2539.9|2543.1|2541.9|2543.1|2541.9|2541.1|2539.9|409
1707230700000|2024-02-06 14:45:00|2542.6|2541.4|2544.1|2542.9|2544.6|2543.4|2542.6|2541.4|579
1707231000000|2024-02-06 14:50:00|2544.6|2543.4|2543.6|2542.4|2544.6|2543.4|2541.6|2540.4|484
1707231300000|2024-02-06 14:55:00|2543.3|2542.1|2541.6|2540.4|2543.6|2542.4|2541.1|2539.9|335
1707231600000|2024-02-06 15:00:00|2541.3|2540.1|2540.6|2539.4|2541.3|2540.1|2539.8|2538.6|186
1707231900000|2024-02-06 15:05:00|2540.8|2539.6|2541.1|2539.9|2541.1|2539.9|2539.3|2538.1|278
1707232200000|2024-02-06 15:10:00|2540.6|2539.4|2535.8|2534.6|2540.6|2539.4|2535.1|2533.9|723
1707232500000|2024-02-06 15:15:00|2536.1|2534.9|2537.6|2536.4|2539.1|2537.9|2535.6|2534.4|491
1707232800000|2024-02-06 15:20:00|2538.1|2536.9|2536.1|2534.9|2538.1|2536.9|2535.1|2533.9|572
1707233100000|2024-02-06 15:25:00|2535.6|2534.4|2537.1|2535.9|2537.8|2536.6|2535.3|2534.1|214
1707233400000|2024-02-06 15:30:00|2536.8|2535.6|2537.1|2535.9|2537.3|2536.1|2534.6|2533.4|476
1707233700000|2024-02-06 15:35:00|2537.3|2536.1|2538.6|2537.4|2539.1|2537.9|2537.1|2535.9|61
1707234000000|2024-02-06 15:40:00|2538.3|2537.1|2539.1|2537.9|2539.1|2537.9|2537.6|2536.4|63
1707234300000|2024-02-06 15:45:00|2539.3|2538.1|2538.6|2537.4|2539.8|2538.6|2538.6|2537.4|90
1707234600000|2024-02-06 15:50:00|2538.3|2537.1|2539.6|2538.4|2539.6|2538.4|2537.6|2536.4|228
1707234900000|2024-02-06 15:55:00|2539.3|2538.1|2538.6|2537.4|2539.6|2538.4|2538.1|2536.9|111
1707235200000|2024-02-06 16:00:00|2538.1|2536.9|2536.6|2535.4|2538.6|2537.4|2535.6|2534.4|216
1707235500000|2024-02-06 16:05:00|2536.1|2534.9|2537.1|2535.9|2538.1|2536.9|2535.6|2534.4|324
1707235800000|2024-02-06 16:10:00|2536.6|2535.4|2534.1|2532.9|2537.1|2535.9|2533.6|2532.4|451
1707236100000|2024-02-06 16:15:00|2534.6|2533.4|2535.1|2533.9|2536.1|2534.9|2534.1|2532.9|344
1707236400000|2024-02-06 16:20:00|2535.3|2534.1|2536.1|2534.9|2536.6|2535.4|2535.1|2533.9|178
1707236700000|2024-02-06 16:25:00|2535.6|2534.4|2534.6|2533.4|2536.1|2534.9|2534.1|2532.9|150
1707237000000|2024-02-06 16:30:00|2534.1|2532.9|2534.6|2533.4|2535.6|2534.4|2534.1|2532.9|207
1707237300000|2024-02-06 16:35:00|2534.3|2533.1|2535.1|2533.9|2536.1|2534.9|2534.1|2532.9|335
1707237600000|2024-02-06 16:40:00|2534.6|2533.4|2534.3|2533.1|2535.6|2534.4|2533.1|2531.9|269
1707237900000|2024-02-06 16:45:00|2534.6|2533.4|2530.1|2528.9|2534.6|2533.4|2529.1|2527.9|531
1707238200000|2024-02-06 16:50:00|2530.6|2529.4|2531.6|2530.4|2532.1|2530.9|2529.6|2528.4|163
1707238500000|2024-02-06 16:55:00|2531.3|2530.1|2530.1|2528.9|2531.6|2530.4|2530.1|2528.9|226
1707238800000|2024-02-06 17:00:00|2530.6|2529.4|2529.1|2527.9|2531.1|2529.9|2528.6|2527.4|127
1707239100000|2024-02-06 17:05:00|2529.3|2528.1|2529.6|2528.4|2529.6|2528.4|2528.1|2526.9|93
1707239400000|2024-02-06 17:10:00|2530.1|2528.9|2528.6|2527.4|2530.1|2528.9|2528.3|2527.1|50
1707239700000|2024-02-06 17:15:00|2528.8|2527.6|2529.6|2528.4|2530.6|2529.4|2528.8|2527.6|168
1707240000000|2024-02-06 17:20:00|2529.1|2527.9|2527.1|2525.9|2529.6|2528.4|2527.1|2525.9|384
1707240300000|2024-02-06 17:25:00|2526.8|2525.6|2530.1|2528.9|2530.1|2528.9|2526.6|2525.4|133
1707240600000|2024-02-06 17:30:00|2529.8|2528.6|2529.6|2528.4|2530.1|2528.9|2528.6|2527.4|56
1707240900000|2024-02-06 17:35:00|2530.1|2528.9|2531.1|2529.9|2531.1|2529.9|2529.1|2527.9|61
1707241200000|2024-02-06 17:40:00|2530.6|2529.4|2530.6|2529.4|2530.6|2529.4|2529.6|2528.4|63
1707241500000|2024-02-06 17:45:00|2530.1|2528.9|2529.1|2527.9|2530.6|2529.4|2528.6|2527.4|74
1707241800000|2024-02-06 17:50:00|2528.8|2527.6|2529.1|2527.9|2530.1|2528.9|2528.6|2527.4|55
1707242100000|2024-02-06 17:55:00|2529.3|2528.1|2530.1|2528.9|2530.6|2529.4|2529.1|2527.9|77
1707242400000|2024-02-06 18:00:00|2529.6|2528.4|2530.6|2529.4|2530.6|2529.4|2529.1|2527.9|105
1707242700000|2024-02-06 18:05:00|2530.1|2528.9|2530.1|2528.9|2531.6|2530.4|2530.1|2528.9|117
1707243000000|2024-02-06 18:10:00|2529.8|2528.6|2529.3|2528.1|2530.1|2528.9|2528.6|2527.4|120
1707243300000|2024-02-06 18:15:00|2529.6|2528.4|2530.1|2528.9|2531.1|2529.9|2529.1|2527.9|168
1707243600000|2024-02-06 18:20:00|2529.8|2528.6|2528.8|2527.6|2530.1|2528.9|2528.6|2527.4|69
1707243900000|2024-02-06 18:25:00|2529.1|2527.9|2530.6|2529.4|2530.6|2529.4|2528.8|2527.6|61
1707244200000|2024-02-06 18:30:00|2530.8|2529.6|2530.1|2528.9|2531.1|2529.9|2529.6|2528.4|48
1707244500000|2024-02-06 18:35:00|2530.6|2529.4|2531.6|2530.4|2531.6|2530.4|2530.1|2528.9|27
1707244800000|2024-02-06 18:40:00|2531.1|2529.9|2531.1|2529.9|2531.6|2530.4|2530.6|2529.4|21
1707245100000|2024-02-06 18:45:00|2531.3|2530.1|2531.3|2530.1|2531.8|2530.6|2530.6|2529.4|14
1707245400000|2024-02-06 18:50:00|2531.6|2530.4|2531.6|2530.4|2532.1|2530.9|2531.1|2529.9|20
1707245700000|2024-02-06 18:55:00|2531.8|2530.6|2532.1|2530.9|2532.6|2531.4|2531.6|2530.4|33
1707246000000|2024-02-06 19:00:00|2531.6|2530.4|2531.6|2530.4|2532.1|2530.9|2530.8|2529.6|47
1707246300000|2024-02-06 19:05:00|2532.1|2530.9|2529.6|2528.4|2532.1|2530.9|2528.8|2527.6|100
1707246600000|2024-02-06 19:10:00|2529.1|2527.9|2529.1|2527.9|2530.1|2528.9|2529.1|2527.9|67
1707246900000|2024-02-06 19:15:00|2529.3|2528.1|2529.6|2528.4|2530.1|2528.9|2528.6|2527.4|30
1707247200000|2024-02-06 19:20:00|2530.1|2528.9|2531.1|2529.9|2531.6|2530.4|2530.1|2528.9|50
1707247500000|2024-02-06 19:25:00|2530.6|2529.4|2530.6|2529.4|2531.6|2530.4|2530.3|2529.1|42
1707247800000|2024-02-06 19:30:00|2531.1|2529.9|2531.6|2530.4|2531.6|2530.4|2530.6|2529.4|36
1707248100000|2024-02-06 19:35:00|2531.3|2530.1|2530.6|2529.4|2531.8|2530.6|2530.1|2528.9|33
1707248400000|2024-02-06 19:40:00|2530.1|2528.9|2531.1|2529.9|2531.1|2529.9|2530.1|2528.9|70
1707248700000|2024-02-06 19:45:00|2531.6|2530.4|2533.1|2531.9|2533.1|2531.9|2531.6|2530.4|77
1707249000000|2024-02-06 19:50:00|2532.8|2531.6|2532.6|2531.4|2533.6|2532.4|2531.8|2530.6|40
1707249300000|2024-02-06 19:55:00|2533.1|2531.9|2533.1|2531.9|2533.6|2532.4|2532.6|2531.4|39
1707249600000|2024-02-06 20:00:00|2533.3|2532.1|2532.6|2531.4|2533.6|2532.4|2532.6|2531.4|36
1707249900000|2024-02-06 20:05:00|2532.8|2531.6|2533.1|2531.9|2534.1|2532.9|2532.8|2531.6|68
1707250200000|2024-02-06 20:10:00|2532.6|2531.4|2532.6|2531.4|2532.6|2531.4|2532.1|2530.9|121
1707250500000|2024-02-06 20:15:00|2532.1|2530.9|2532.6|2531.4|2533.1|2531.9|2531.6|2530.4|37
1707250800000|2024-02-06 20:20:00|2533.1|2531.9|2532.6|2531.4|2533.1|2531.9|2532.6|2531.4|21
1707251100000|2024-02-06 20:25:00|2533.1|2531.9|2533.1|2531.9|2533.6|2532.4|2533.1|2531.9|18
1707251400000|2024-02-06 20:30:00|2532.8|2531.6|2532.1|2530.9|2532.8|2531.6|2531.6|2530.4|16
1707251700000|2024-02-06 20:35:00|2532.6|2531.4|2532.1|2530.9|2532.6|2531.4|2531.6|2530.4|59
1707252000000|2024-02-06 20:40:00|2531.8|2530.6|2533.1|2531.9|2533.6|2532.4|2531.6|2530.4|154
1707252300000|2024-02-06 20:45:00|2532.6|2531.4|2534.1|2532.9|2534.3|2533.1|2532.6|2531.4|152
1707252600000|2024-02-06 20:50:00|2534.3|2533.1|2533.9|2531.9|2534.6|2533.4|2533.6|2531.6|80
1707252900000|2024-02-06 20:55:00|2534|2532|2535|2533|2535.5|2533.5|2533.9|2531.9|0
1707253200000|2024-02-06 21:00:00|2534.8|2532.8|2534.3|2532.3|2535.7|2533.7|2534|2532|19
1707253500000|2024-02-06 21:05:00|2534.5|2532.5|2534.2|2532.2|2534.5|2532.5|2533.9|2531.9|0
1707253800000|2024-02-06 21:10:00|2534.1|2532.1|2533.3|2531.3|2534.3|2532.3|2533.3|2531.3|0
1707254100000|2024-02-06 21:15:00|2533.2|2531.2|2533.1|2531.1|2533.2|2531.2|2533.1|2531.1|0
1707254400000|2024-02-06 21:20:00|2533.3|2531.3|2533.3|2531.3|2533.3|2531.3|2533.3|2531.3|0
1707254700000|2024-02-06 21:25:00|2533.2|2531.2|2533.1|2531.1|2533.3|2531.3|2533.1|2531.1|0
1707255000000|2024-02-06 21:30:00|2533.3|2531.3|2534.1|2532.1|2534.1|2532.1|2533.1|2531.1|0
1707255300000|2024-02-06 21:35:00|2534.2|2532.2|2534.5|2532.5|2534.6|2532.6|2534.2|2532.2|0
1707255600000|2024-02-06 21:40:00|2534|2532|2534|2532|2534|2532|2533.9|2531.9|0
1707255900000|2024-02-06 21:45:00|2533.9|2531.9|2533.9|2531.9|2534|2532|2533.8|2531.8|0
1707256200000|2024-02-06 21:50:00|2533.8|2531.8|2533.9|2531.9|2533.9|2531.9|2533.8|2531.8|0
1707256500000|2024-02-06 21:55:00|2534.2|2532.2|2534.9|2532.9|2535.1|2533.1|2534.2|2532.2|0
1707256800000|2024-02-06 22:00:00|2535|2533|2535|2533|2535|2533|2535|2533|0
1707257100000|2024-02-06 22:05:00|2534.9|2532.9|2534.9|2532.9|2534.9|2532.9|2534.9|2532.9|0
1707257400000|2024-02-06 22:10:00|2535|2533|2535|2533|2535|2533|2535|2533|0
1707257700000|2024-02-06 22:15:00|2534.9|2532.9|2534.9|2532.9|2534.9|2532.9|2534.9|2532.9|0
1707258000000|2024-02-06 22:20:00|2535|2533|2535.2|2533.2|2535.2|2533.2|2535|2533|0
1707258300000|2024-02-06 22:25:00|2535.1|2533.1|2535.2|2533.2|2535.3|2533.3|2535.1|2533.1|0
1707258600000|2024-02-06 22:30:00|2535.1|2533.1|2535.1|2533.1|2535.2|2533.2|2535.1|2533.1|0
1707259200000|2024-02-06 22:40:00|2535.2|2533.2|2535.1|2533.1|2535.2|2533.2|2535.1|2533.1|0
1707259500000|2024-02-06 22:45:00|2535|2533|2534.9|2532.9|2535.1|2533.1|2534.9|2532.9|0
1707259800000|2024-02-06 22:50:00|2534.8|2532.8|2534.9|2532.9|2534.9|2532.9|2534.8|2532.8|0
1707260100000|2024-02-06 22:55:00|2534.8|2532.8|2534.9|2532.9|2534.9|2532.9|2534.8|2532.8|0
1707260400000|2024-02-06 23:00:00|2534.6|2532.6|2533.7|2531.7|2534.9|2532.9|2533.5|2531.5|0
1707260700000|2024-02-06 23:05:00|2533.6|2531.6|2533.7|2531.7|2533.7|2531.7|2533.4|2531.4|0
1707261000000|2024-02-06 23:10:00|2533.6|2531.6|2533.9|2531.9|2534|2532|2533.6|2531.6|0
1707261300000|2024-02-06 23:15:00|2533.8|2531.8|2533.8|2531.8|2533.8|2531.8|2533.8|2531.8|0
1707261600000|2024-02-06 23:20:00|2533.7|2531.7|2533.5|2531.5|2534|2532|2533.5|2531.5|0
1707261900000|2024-02-06 23:25:00|2533.4|2531.4|2533.2|2531.2|2533.7|2531.7|2533.2|2531.2|0
1707262200000|2024-02-06 23:30:00|2532.9|2530.9|2532.1|2530.1|2533.4|2531.4|2531.7|2529.7|0
1707262500000|2024-02-06 23:35:00|2532|2530|2533.4|2531.4|2533.6|2531.6|2531.8|2529.8|0
1707262800000|2024-02-06 23:40:00|2533.5|2531.5|2534.5|2532.5|2534.6|2532.6|2533.3|2531.3|0
1707263100000|2024-02-06 23:45:00|2534.3|2532.3|2530.6|2529.4|2535.8|2534.6|2530.6|2529.4|429
1707263400000|2024-02-06 23:50:00|2531.1|2529.9|2532.1|2530.9|2533.1|2531.9|2531.1|2529.9|189
1707263700000|2024-02-06 23:55:00|2532.6|2531.4|2534.1|2532.9|2534.1|2532.9|2530.1|2528.9|751
1707264000000|2024-02-07 00:00:00|2533.9|2533.1|2541.4|2540.6|2544.1|2543.3|2533.9|2533.1|2526
1707264300000|2024-02-07 00:05:00|2540.9|2540.1|2544.4|2543.6|2545.4|2544.6|2540.4|2539.6|956
1707264600000|2024-02-07 00:10:00|2543.9|2543.1|2541.9|2541.1|2545.1|2544.3|2539.9|2539.1|1094
1707264900000|2024-02-07 00:15:00|2542.4|2541.6|2543.4|2542.6|2545.4|2544.6|2541.6|2540.8|596
1707265200000|2024-02-07 00:20:00|2543.9|2543.1|2545.4|2544.6|2548.4|2547.6|2542.9|2542.1|624
1707265500000|2024-02-07 00:25:00|2545.1|2544.3|2544.4|2543.6|2545.9|2545.1|2542.9|2542.1|518
1707265800000|2024-02-07 00:30:00|2544.1|2543.3|2546.9|2546.1|2548.4|2547.6|2542.4|2541.6|991
1707266100000|2024-02-07 00:35:00|2546.6|2545.8|2551.9|2551.1|2551.9|2551.1|2546.6|2545.8|703
1707266400000|2024-02-07 00:40:00|2551.6|2550.8|2551.9|2551.1|2553.6|2552.8|2550.9|2550.1|873
1707266700000|2024-02-07 00:45:00|2551.4|2550.6|2553.9|2553.1|2554.9|2554.1|2551.4|2550.6|299
1707267000000|2024-02-07 00:50:00|2554.4|2553.6|2555.4|2554.6|2556.6|2555.8|2553.4|2552.6|315
1707267300000|2024-02-07 00:55:00|2554.9|2554.1|2558.4|2557.6|2559.1|2558.3|2554.9|2554.1|1318
1707267600000|2024-02-07 01:00:00|2558.9|2558.1|2555.4|2554.6|2558.9|2558.1|2553.6|2552.8|1074
1707267900000|2024-02-07 01:05:00|2555.1|2554.3|2555.4|2554.6|2556.9|2556.1|2553.9|2553.1|433
1707268200000|2024-02-07 01:10:00|2555.9|2555.1|2557.4|2556.6|2557.4|2556.6|2555.4|2554.6|366
1707268500000|2024-02-07 01:15:00|2556.9|2556.1|2555.4|2554.6|2557.1|2556.3|2554.9|2554.1|315
1707268800000|2024-02-07 01:20:00|2555.9|2555.1|2555.9|2555.1|2557.4|2556.6|2555.4|2554.6|443
1707269100000|2024-02-07 01:25:00|2556.4|2555.6|2551.4|2550.6|2556.4|2555.6|2551.1|2550.3|581
1707269400000|2024-02-07 01:30:00|2550.9|2550.1|2551.4|2550.6|2552.9|2552.1|2550.6|2549.8|620
1707269700000|2024-02-07 01:35:00|2550.9|2550.1|2550.4|2549.6|2551.4|2550.6|2548.9|2548.1|593
1707270000000|2024-02-07 01:40:00|2550.1|2549.3|2548.4|2547.6|2550.9|2550.1|2548.4|2547.6|359
1707270300000|2024-02-07 01:45:00|2548.1|2547.3|2547.4|2546.6|2549.4|2548.6|2546.9|2546.1|455
1707270600000|2024-02-07 01:50:00|2546.9|2546.1|2547.9|2547.1|2548.4|2547.6|2545.9|2545.1|460
1707270900000|2024-02-07 01:55:00|2548.4|2547.6|2548.9|2548.1|2548.9|2548.1|2546.9|2546.1|299
1707271200000|2024-02-07 02:00:00|2548.4|2547.6|2549.9|2549.1|2550.4|2549.6|2547.9|2547.1|412
1707271500000|2024-02-07 02:05:00|2549.4|2548.6|2548.4|2547.6|2549.6|2548.8|2547.6|2546.8|295
1707271800000|2024-02-07 02:10:00|2547.9|2547.1|2548.4|2547.6|2549.6|2548.8|2547.9|2547.1|103
1707272100000|2024-02-07 02:15:00|2547.9|2547.1|2546.9|2546.1|2548.4|2547.6|2546.9|2546.1|111
1707272400000|2024-02-07 02:20:00|2547.1|2546.3|2549.4|2548.6|2549.9|2549.1|2546.9|2546.1|139
1707272700000|2024-02-07 02:25:00|2549.6|2548.8|2549.1|2548.3|2549.9|2549.1|2548.9|2548.1|121
1707273000000|2024-02-07 02:30:00|2548.9|2548.1|2548.9|2548.1|2549.4|2548.6|2548.9|2548.1|81
1707273300000|2024-02-07 02:35:00|2548.4|2547.6|2548.9|2548.1|2549.1|2548.3|2548.4|2547.6|81
1707273600000|2024-02-07 02:40:00|2548.4|2547.6|2549.9|2549.1|2549.9|2549.1|2548.4|2547.6|129
1707273900000|2024-02-07 02:45:00|2549.4|2548.6|2548.9|2548.1|2549.9|2549.1|2548.4|2547.6|110
1707274200000|2024-02-07 02:50:00|||||||||32
1707274500000|2024-02-07 02:55:00|2548.6|2547.8|2548.9|2548.1|2549.4|2548.6|2548.4|2547.6|109
1707274800000|2024-02-07 03:00:00|2549.4|2548.6|2548.9|2548.1|2549.4|2548.6|2548.4|2547.6|44
1707275100000|2024-02-07 03:05:00|2548.4|2547.6|2548.4|2547.6|2548.4|2547.6|2548.4|2547.6|49
1707275400000|2024-02-07 03:10:00|2548.1|2547.3|2547.9|2547.1|2548.4|2547.6|2547.4|2546.6|110
1707275700000|2024-02-07 03:15:00|2547.4|2546.6|2547.4|2546.6|2547.4|2546.6|2547.4|2546.6|94
1707276000000|2024-02-07 03:20:00|2547.9|2547.1|2547.4|2546.6|2547.9|2547.1|2546.9|2546.1|175
1707276300000|2024-02-07 03:25:00|2547.1|2546.3|2547.4|2546.6|2547.4|2546.6|2546.9|2546.1|117
1707276600000|2024-02-07 03:30:00|2546.9|2546.1|2545.4|2544.6|2547.4|2546.6|2544.4|2543.6|577
1707276900000|2024-02-07 03:35:00|2545.1|2544.3|2539.4|2538.6|2545.9|2545.1|2538.9|2538.1|824
1707277200000|2024-02-07 03:40:00|2538.9|2538.1|2536.9|2536.1|2540.4|2539.6|2536.9|2536.1|902
1707277500000|2024-02-07 03:45:00|2536.6|2535.8|2535.9|2535.1|2539.1|2538.3|2535.4|2534.6|945
1707277800000|2024-02-07 03:50:00|2536.1|2535.3|2537.4|2536.6|2537.4|2536.6|2535.4|2534.6|436
1707278100000|2024-02-07 03:55:00|2536.9|2536.1|2536.4|2535.6|2537.1|2536.3|2534.9|2534.1|587
1707278400000|2024-02-07 04:00:00|2536.9|2536.1|2539.4|2538.6|2539.9|2539.1|2536.9|2536.1|395
1707278700000|2024-02-07 04:05:00|2539.1|2538.3|2539.4|2538.6|2540.4|2539.6|2538.4|2537.6|340
1707279000000|2024-02-07 04:10:00|2539.9|2539.1|2540.4|2539.6|2540.6|2539.8|2539.4|2538.6|220
1707279300000|2024-02-07 04:15:00|2540.9|2540.1|2541.6|2540.8|2541.9|2541.1|2540.4|2539.6|359
1707279600000|2024-02-07 04:20:00|2541.4|2540.6|2544.4|2543.6|2544.9|2544.1|2541.4|2540.6|467
1707279900000|2024-02-07 04:25:00|2544.6|2543.8|2546.9|2546.1|2547.4|2546.6|2544.6|2543.8|550
1707280200000|2024-02-07 04:30:00|2547.4|2546.6|2545.9|2545.1|2547.4|2546.6|2544.4|2543.6|493
1707280500000|2024-02-07 04:35:00|2546.4|2545.6|2546.9|2546.1|2546.9|2546.1|2545.1|2544.3|223
1707280800000|2024-02-07 04:40:00|2547.4|2546.6|2548.9|2548.1|2549.4|2548.6|2546.9|2546.1|298
1707281100000|2024-02-07 04:45:00|2549.1|2548.3|2547.9|2547.1|2549.4|2548.6|2547.4|2546.6|269
1707281400000|2024-02-07 04:50:00|2547.6|2546.8|2549.4|2548.6|2549.4|2548.6|2547.4|2546.6|207
1707281700000|2024-02-07 04:55:00|2548.9|2548.1|2548.9|2548.1|2549.4|2548.6|2547.9|2547.1|202
1707282000000|2024-02-07 05:00:00|2548.6|2547.8|2547.6|2546.8|2548.9|2548.1|2546.9|2546.1|360
1707282300000|2024-02-07 05:05:00|2547.4|2546.6|2544.9|2544.1|2547.9|2547.1|2544.9|2544.1|303
1707282600000|2024-02-07 05:10:00|2545.4|2544.6|2547.4|2546.6|2547.4|2546.6|2544.9|2544.1|368
1707282900000|2024-02-07 05:15:00|2547.6|2546.8|2547.9|2547.1|2548.4|2547.6|2546.4|2545.6|207
1707283200000|2024-02-07 05:20:00|2548.1|2547.3|2547.9|2547.1|2548.9|2548.1|2547.4|2546.6|320
1707283500000|2024-02-07 05:25:00|2548.4|2547.6|2549.4|2548.6|2549.4|2548.6|2547.9|2547.1|221
1707283800000|2024-02-07 05:30:00|2549.6|2548.8|2548.4|2547.6|2550.4|2549.6|2547.9|2547.1|421
1707284100000|2024-02-07 05:35:00|2547.9|2547.1|2546.4|2545.6|2548.4|2547.6|2546.4|2545.6|493
1707284400000|2024-02-07 05:40:00|2547.4|2546.6|2548.4|2547.6|2548.4|2547.6|2546.9|2546.1|271
1707284700000|2024-02-07 05:45:00|2548.9|2548.1|2548.9|2548.1|2549.4|2548.6|2547.9|2547.1|307
1707285000000|2024-02-07 05:50:00|2548.4|2547.6|2548.4|2547.6|2548.9|2548.1|2547.4|2546.6|440
1707285300000|2024-02-07 05:55:00|2547.9|2547.1|2550.4|2549.6|2550.4|2549.6|2547.9|2547.1|2222
1707285600000|2024-02-07 06:00:00|2550.9|2550.1|2551.4|2550.6|2552.9|2552.1|2549.9|2549.1|1853
1707285900000|2024-02-07 06:05:00|2551.1|2550.3|2551.5|2549.5|2551.5|2550.6|2550.4|2549.5|438
1707286200000|2024-02-07 06:10:00|2551.4|2549.4|2552.2|2550.2|2552.5|2550.5|2551.2|2549.2|5
1707286500000|2024-02-07 06:15:00|2552.1|2550.1|2550.6|2548.6|2552.1|2550.1|2550.2|2548.2|673
1707286800000|2024-02-07 06:20:00|2550.5|2548.5|2550.4|2548.4|2551.2|2549.2|2550.4|2548.4|0
1707287100000|2024-02-07 06:25:00|2550.6|2548.6|2549|2547|2550.6|2548.6|2548.8|2546.8|0
1707287400000|2024-02-07 06:30:00|2548.5|2546.5|2549.1|2547.1|2549.2|2547.2|2548.2|2546.2|0
1707287700000|2024-02-07 06:35:00|2548.8|2546.8|2549.4|2547.4|2549.8|2547.8|2548.8|2546.8|0
1707288000000|2024-02-07 06:40:00|2549.6|2547.6|2549|2547|2549.7|2547.7|2548.9|2546.9|0
1707288300000|2024-02-07 06:45:00|2549.1|2547.1|2549|2547|2549.1|2547.1|2549|2547|0
1707288600000|2024-02-07 06:50:00|2549.3|2547.3|2549.2|2547.2|2549.3|2547.3|2549.2|2547.2|0
1707288900000|2024-02-07 06:55:00|2549.4|2547.4|2549.7|2547.7|2549.9|2547.9|2549.3|2547.3|0
1707289200000|2024-02-07 07:00:00|2549.6|2547.6|2549.4|2547.4|2550|2548|2549.1|2547.1|0
1707289500000|2024-02-07 07:05:00|2549.3|2547.3|2549.1|2547.1|2550|2548|2549|2547|0
1707289800000|2024-02-07 07:10:00|2549.2|2547.2|2549|2547|2549.4|2547.4|2549|2547|0
1707290100000|2024-02-07 07:15:00|2548.9|2546.9|2549.1|2547.1|2549.4|2547.4|2548.5|2546.5|0
1707290400000|2024-02-07 07:20:00|2548.9|2546.9|2548.5|2546.5|2549|2547|2548.5|2546.5|0
1707290700000|2024-02-07 07:25:00|2548.6|2546.6|2549.9|2547.9|2549.9|2547.9|2548.3|2546.3|0
1707291000000|2024-02-07 07:30:00|2547.3|2546.1|2547.8|2546.6|2549.1|2547.9|2547.1|2545.9|209
1707291300000|2024-02-07 07:35:00|2548.1|2546.9|2547.1|2545.9|2548.1|2546.9|2547.1|2545.9|33
1707291600000|2024-02-07 07:40:00|2547.3|2546.1|2548.8|2547.6|2549.1|2547.9|2547.1|2545.9|122
1707291900000|2024-02-07 07:45:00|2549.1|2547.9|2548.6|2547.4|2549.1|2547.9|2548.1|2546.9|100
1707292200000|2024-02-07 07:50:00|2549.1|2547.9|2548.1|2546.9|2549.1|2547.9|2548.1|2546.9|166
1707292500000|2024-02-07 07:55:00|2547.8|2546.6|2548.6|2547.4|2548.8|2547.6|2547.6|2546.4|33
1707292800000|2024-02-07 08:00:00|2549.1|2547.9|2549.1|2547.9|2549.6|2548.4|2548.6|2547.4|77
1707293100000|2024-02-07 08:05:00|2548.6|2547.4|2549.1|2547.9|2549.6|2548.4|2548.3|2547.1|53
1707293400000|2024-02-07 08:10:00|2548.8|2547.6|2548.1|2546.9|2549.6|2548.4|2547.8|2546.6|78
1707293700000|2024-02-07 08:15:00|2548.3|2547.1|2548.1|2546.9|2549.6|2548.4|2547.6|2546.4|123
1707294000000|2024-02-07 08:20:00|2547.8|2546.6|2547.1|2545.9|2547.8|2546.6|2547.1|2545.9|26
1707294300000|2024-02-07 08:25:00|2546.6|2545.4|2546.6|2545.4|2547.1|2545.9|2546.1|2544.9|44
1707294600000|2024-02-07 08:30:00|2546.3|2545.1|2548.1|2546.9|2548.3|2547.1|2546.1|2544.9|44
1707294900000|2024-02-07 08:35:00|2547.6|2546.4|2548.1|2546.9|2548.1|2546.9|2547.6|2546.4|72
1707295200000|2024-02-07 08:40:00|2547.8|2546.6|2549.1|2547.9|2549.6|2548.4|2547.6|2546.4|142
1707295500000|2024-02-07 08:45:00|2549.6|2548.4|2550.1|2548.9|2550.1|2548.9|2549.6|2548.4|53
1707295800000|2024-02-07 08:50:00|2550.3|2549.1|2549.6|2548.4|2551.1|2549.9|2548.8|2547.6|114
1707296100000|2024-02-07 08:55:00|2550.1|2548.9|2550.6|2549.4|2550.8|2549.6|2549.6|2548.4|35
1707296400000|2024-02-07 09:00:00|2550.3|2549.1|2548.6|2547.4|2550.3|2549.1|2548.6|2547.4|97
1707296700000|2024-02-07 09:05:00|2548.3|2547.1|2548.6|2547.4|2549.1|2547.9|2548.1|2546.9|29
1707297000000|2024-02-07 09:10:00|2548.1|2546.9|2549.1|2547.9|2549.1|2547.9|2547.6|2546.4|50
1707297300000|2024-02-07 09:15:00|||||||||34
1707297600000|2024-02-07 09:20:00|2548.8|2547.6|2548.6|2547.4|2549.1|2547.9|2548.1|2546.9|21
1707297900000|2024-02-07 09:25:00|2548.8|2547.6|2547.6|2546.4|2549.1|2547.9|2547.3|2546.1|43
1707298200000|2024-02-07 09:30:00|2547.8|2546.6|2548.1|2546.9|2548.1|2546.9|2547.6|2546.4|69
1707298500000|2024-02-07 09:35:00|2547.6|2546.4|2548.1|2546.9|2548.1|2546.9|2547.6|2546.4|85
1707298800000|2024-02-07 09:40:00|2548.3|2547.1|2547.1|2545.9|2548.6|2547.4|2546.6|2545.4|115
1707299100000|2024-02-07 09:45:00|2547.6|2546.4|2548.1|2546.9|2548.1|2546.9|2547.6|2546.4|32
1707299400000|2024-02-07 09:50:00|2547.1|2545.9|2548.6|2547.4|2548.6|2547.4|2547.1|2545.9|93
1707299700000|2024-02-07 09:55:00|2548.3|2547.1|2548.1|2546.9|2548.6|2547.4|2547.6|2546.4|34
1707300000000|2024-02-07 10:00:00|2548.6|2547.4|2549.1|2547.9|2549.1|2547.9|2548.3|2547.1|39
1707300300000|2024-02-07 10:05:00|2548.8|2547.6|2548.6|2547.4|2549.1|2547.9|2548.6|2547.4|27
1707300600000|2024-02-07 10:10:00|2549.1|2547.9|2549.1|2547.9|2549.1|2547.9|2548.6|2547.4|59
1707300900000|2024-02-07 10:15:00|2548.8|2547.6|2549.1|2547.9|2549.1|2547.9|2548.6|2547.4|7
1707301200000|2024-02-07 10:20:00|2549.6|2548.4|2550.1|2548.9|2550.1|2548.9|2549.1|2547.9|23
1707301500000|2024-02-07 10:25:00|2550.3|2549.1|2550.1|2548.9|2550.6|2549.4|2549.6|2548.4|54
1707301800000|2024-02-07 10:30:00|2550.6|2549.4|2549.6|2548.4|2550.6|2549.4|2549.3|2548.1|127
1707302100000|2024-02-07 10:35:00|2549.3|2548.1|2549.1|2547.9|2549.8|2548.6|2548.6|2547.4|43
1707302400000|2024-02-07 10:40:00|2548.8|2547.6|2549.1|2547.9|2549.1|2547.9|2548.6|2547.4|30
1707302700000|2024-02-07 10:45:00|2549.3|2548.1|2550.1|2548.9|2550.1|2548.9|2549.3|2548.1|43
1707303000000|2024-02-07 10:50:00|2549.8|2548.6|2549.1|2547.9|2549.8|2548.6|2548.3|2547.1|35
1707303300000|2024-02-07 10:55:00|2548.8|2547.6|2549.1|2547.9|2549.6|2548.4|2548.1|2546.9|92
1707303600000|2024-02-07 11:00:00|2549.6|2548.4|2549.1|2547.9|2549.6|2548.4|2549.1|2547.9|17
1707303900000|2024-02-07 11:05:00|2548.3|2547.1|2549.1|2547.9|2549.1|2547.9|2548.1|2546.9|47
1707304200000|2024-02-07 11:10:00|2548.6|2547.4|2549.1|2547.9|2549.1|2547.9|2548.6|2547.4|43
1707304500000|2024-02-07 11:15:00|2549.6|2548.4|2548.6|2547.4|2549.6|2548.4|2548.6|2547.4|103
1707304800000|2024-02-07 11:20:00|2548.8|2547.6|2549.1|2547.9|2549.1|2547.9|2548.3|2547.1|29
1707305100000|2024-02-07 11:25:00|2549.3|2548.1|2549.1|2547.9|2549.6|2548.4|2548.6|2547.4|28
1707305400000|2024-02-07 11:30:00|2548.6|2547.4|2550.1|2548.9|2550.1|2548.9|2548.6|2547.4|6
1707305700000|2024-02-07 11:35:00|2549.8|2548.6|2550.6|2549.4|2550.6|2549.4|2549.8|2548.6|24
1707306000000|2024-02-07 11:40:00|2550.3|2549.1|2550.1|2548.9|2550.6|2549.4|2550.1|2548.9|17
1707306300000|2024-02-07 11:45:00|2549.8|2548.6|2549.6|2548.4|2550.1|2548.9|2549.6|2548.4|12
1707306600000|2024-02-07 11:50:00|2550.1|2548.9|2549.6|2548.4|2550.1|2548.9|2549.6|2548.4|19
1707306900000|2024-02-07 11:55:00|2549.8|2548.6|2550.1|2548.9|2550.3|2549.1|2549.6|2548.4|15
1707307200000|2024-02-07 12:00:00|2549.8|2548.6|2549.1|2547.9|2550.1|2548.9|2548.8|2547.6|60
1707307500000|2024-02-07 12:05:00|2548.8|2547.6|2548.6|2547.4|2549.3|2548.1|2548.6|2547.4|91
1707307800000|2024-02-07 12:10:00|2548.8|2547.6|2549.1|2547.9|2549.6|2548.4|2548.6|2547.4|40
1707308100000|2024-02-07 12:15:00|2549.6|2548.4|2549.1|2547.9|2549.6|2548.4|2548.6|2547.4|36
1707308400000|2024-02-07 12:20:00|2549.6|2548.4|2549.6|2548.4|2550.1|2548.9|2549.1|2547.9|62
1707308700000|2024-02-07 12:25:00|2549.3|2548.1|2550.1|2548.9|2550.1|2548.9|2549.1|2547.9|46
1707309000000|2024-02-07 12:30:00|2549.6|2548.4|2551.1|2549.9|2551.3|2550.1|2549.6|2548.4|74
1707309300000|2024-02-07 12:35:00|2551.6|2550.4|2551.6|2550.4|2552.1|2550.9|2551.1|2549.9|100
1707309600000|2024-02-07 12:40:00|2552.1|2550.9|2553.1|2551.9|2553.6|2552.4|2552.1|2550.9|60
1707309900000|2024-02-07 12:45:00|2553.3|2552.1|2553.6|2552.4|2554.1|2552.9|2553.1|2551.9|50
1707310200000|2024-02-07 12:50:00|2554.1|2552.9|2554.6|2553.4|2554.6|2553.4|2554.1|2552.9|35
1707310500000|2024-02-07 12:55:00|2554.1|2552.9|2554.1|2552.9|2554.1|2552.9|2553.1|2551.9|115
1707310800000|2024-02-07 13:00:00|2554.3|2553.1|2555.1|2553.9|2555.6|2554.4|2554.3|2553.1|31
1707311100000|2024-02-07 13:05:00|2555.3|2554.1|2555.6|2554.4|2556.6|2555.4|2555.1|2553.9|71
1707311400000|2024-02-07 13:10:00|2555.8|2554.6|2556.1|2554.9|2556.6|2555.4|2555.6|2554.4|57
1707311700000|2024-02-07 13:15:00|2556.6|2555.4|2555.3|2554.1|2556.6|2555.4|2555.1|2553.9|82
1707312000000|2024-02-07 13:20:00|2555.6|2554.4|2554.1|2552.9|2555.6|2554.4|2554.1|2552.9|54
1707312300000|2024-02-07 13:25:00|2554.3|2553.1|2554.6|2553.4|2555.1|2553.9|2554.1|2552.9|38
1707312600000|2024-02-07 13:30:00|2554.8|2553.6|2554.6|2553.4|2555.1|2553.9|2554.1|2552.9|66
1707312900000|2024-02-07 13:35:00|2554.3|2553.1|2555.6|2554.4|2555.6|2554.4|2554.1|2552.9|94
1707313200000|2024-02-07 13:40:00|2555.8|2554.6|2557.6|2556.4|2557.6|2556.4|2555.8|2554.6|129
1707313500000|2024-02-07 13:45:00|2557.1|2555.9|2557.6|2556.4|2558.6|2557.4|2557.1|2555.9|79
1707313800000|2024-02-07 13:50:00|2557.1|2555.9|2557.1|2555.9|2557.6|2556.4|2556.6|2555.4|75
1707314100000|2024-02-07 13:55:00|2556.8|2555.6|2556.6|2555.4|2557.1|2555.9|2556.6|2555.4|42
1707314400000|2024-02-07 14:00:00|2556.8|2555.6|2556.6|2555.4|2557.1|2555.9|2556.6|2555.4|41
1707314700000|2024-02-07 14:05:00|2556.1|2554.9|2556.6|2555.4|2557.1|2555.9|2556.1|2554.9|45
1707315000000|2024-02-07 14:10:00|2556.1|2554.9|2556.6|2555.4|2557.1|2555.9|2555.6|2554.4|47
1707315300000|2024-02-07 14:15:00|2556.1|2554.9|2555.3|2554.1|2556.1|2554.9|2555.1|2553.9|57
1707315600000|2024-02-07 14:20:00|2555.1|2553.9|2556.6|2555.4|2556.6|2555.4|2554.6|2553.4|28
1707315900000|2024-02-07 14:25:00|2556.1|2554.9|2557.1|2555.9|2557.1|2555.9|2556.1|2554.9|92
1707316200000|2024-02-07 14:30:00|2556.6|2555.4|2557.1|2555.9|2557.6|2556.4|2556.1|2554.9|110
1707316500000|2024-02-07 14:35:00|2557.3|2556.1|2555.1|2553.9|2557.6|2556.4|2555.1|2553.9|137
1707316800000|2024-02-07 14:40:00|2554.6|2553.4|2552.1|2550.9|2554.6|2553.4|2551.6|2550.4|204
1707317100000|2024-02-07 14:45:00|2551.8|2550.6|2551.6|2550.4|2552.6|2551.4|2550.1|2548.9|291
1707317400000|2024-02-07 14:50:00|2552.1|2550.9|2551.1|2549.9|2552.1|2550.9|2550.6|2549.4|139
1707317700000|2024-02-07 14:55:00|2551.3|2550.1|2551.6|2550.4|2552.1|2550.9|2550.1|2548.9|151
1707318000000|2024-02-07 15:00:00|2552.1|2550.9|2552.1|2550.9|2553.1|2551.9|2551.1|2549.9|127
1707318300000|2024-02-07 15:05:00|2552.3|2551.1|2552.6|2551.4|2552.6|2551.4|2550.6|2549.4|101
1707318600000|2024-02-07 15:10:00|2553.1|2551.9|2554.1|2552.9|2555.1|2553.9|2552.6|2551.4|159
1707318900000|2024-02-07 15:15:00|2554.6|2553.4|2553.6|2552.4|2556.1|2554.9|2553.6|2552.4|272
1707319200000|2024-02-07 15:20:00|2553.8|2552.6|2554.6|2553.4|2554.6|2553.4|2552.6|2551.4|125
1707319500000|2024-02-07 15:25:00|2554.3|2553.1|2556.6|2555.4|2556.6|2555.4|2554.1|2552.9|140
1707319800000|2024-02-07 15:30:00|2556.3|2555.1|2555.1|2553.9|2556.6|2555.4|2554.3|2553.1|154
1707320100000|2024-02-07 15:35:00|2554.6|2553.4|2552.6|2551.4|2555.1|2553.9|2551.8|2550.6|106
1707320400000|2024-02-07 15:40:00|2553.1|2551.9|2552.1|2550.9|2553.1|2551.9|2551.1|2549.9|95
1707320700000|2024-02-07 15:45:00|2551.8|2550.6|2553.3|2552.1|2553.6|2552.4|2551.6|2550.4|43
1707321000000|2024-02-07 15:50:00|2553.6|2552.4|2552.1|2550.9|2554.6|2553.4|2552.1|2550.9|239
1707321300000|2024-02-07 15:55:00|2551.8|2550.6|2550.6|2549.4|2552.1|2550.9|2550.3|2549.1|162
1707321600000|2024-02-07 16:00:00|2550.1|2548.9|2549.6|2548.4|2550.6|2549.4|2549.1|2547.9|459
1707321900000|2024-02-07 16:05:00|2549.1|2547.9|2551.1|2549.9|2551.1|2549.9|2548.8|2547.6|182
1707322200000|2024-02-07 16:10:00|2551.6|2550.4|2551.6|2550.4|2552.3|2551.1|2551.1|2549.9|105
1707322500000|2024-02-07 16:15:00|2551.1|2549.9|2550.1|2548.9|2551.3|2550.1|2550.1|2548.9|58
1707322800000|2024-02-07 16:20:00|2550.3|2549.1|2551.6|2550.4|2551.6|2550.4|2549.6|2548.4|66
1707323100000|2024-02-07 16:25:00|2552.1|2550.9|2552.6|2551.4|2553.1|2551.9|2552.1|2550.9|144
1707323400000|2024-02-07 16:30:00|2553.1|2551.9|2553.6|2552.4|2554.1|2552.9|2552.6|2551.4|284
1707323700000|2024-02-07 16:35:00|2553.1|2551.9|2554.1|2552.9|2554.1|2552.9|2553.1|2551.9|142
1707324000000|2024-02-07 16:40:00|2553.8|2552.6|2554.6|2553.4|2554.6|2553.4|2553.1|2551.9|82
1707324300000|2024-02-07 16:45:00|2554.8|2553.6|2554.1|2552.9|2555.1|2553.9|2554.1|2552.9|63
1707324600000|2024-02-07 16:50:00|2554.6|2553.4|2554.6|2553.4|2554.6|2553.4|2553.6|2552.4|60
1707324900000|2024-02-07 16:55:00|2554.8|2553.6|2555.1|2553.9|2555.6|2554.4|2554.6|2553.4|48
1707325200000|2024-02-07 17:00:00|2555.3|2554.1|2555.1|2553.9|2555.6|2554.4|2554.6|2553.4|46
1707325500000|2024-02-07 17:05:00|2555.3|2554.1|2556.6|2555.4|2556.6|2555.4|2555.1|2553.9|39
1707325800000|2024-02-07 17:10:00|2556.3|2555.1|2556.6|2555.4|2556.6|2555.4|2555.1|2553.9|154
1707326100000|2024-02-07 17:15:00|2556.1|2554.9|2557.1|2555.9|2557.1|2555.9|2556.1|2554.9|40
1707326400000|2024-02-07 17:20:00|2556.8|2555.6|2556.1|2554.9|2556.8|2555.6|2556.1|2554.9|29
1707326700000|2024-02-07 17:25:00|2555.6|2554.4|2556.6|2555.4|2556.6|2555.4|2555.6|2554.4|15
1707327000000|2024-02-07 17:30:00|2556.3|2555.1|2555.6|2554.4|2556.6|2555.4|2555.1|2553.9|41
1707327300000|2024-02-07 17:35:00|2555.8|2554.6|2555.6|2554.4|2556.6|2555.4|2555.6|2554.4|39
1707327600000|2024-02-07 17:40:00|2555.3|2554.1|2555.6|2554.4|2555.6|2554.4|2554.6|2553.4|39
1707327900000|2024-02-07 17:45:00|2555.1|2553.9|2555.1|2553.9|2556.6|2555.4|2555.1|2553.9|21
1707328200000|2024-02-07 17:50:00|2555.3|2554.1|2556.1|2554.9|2556.6|2555.4|2555.1|2553.9|54
1707328500000|2024-02-07 17:55:00|2555.8|2554.6|2556.1|2554.9|2556.1|2554.9|2555.6|2554.4|55
1707328800000|2024-02-07 18:00:00|2557.6|2556.4|2556.1|2554.9|2557.8|2556.6|2556.1|2554.9|154
1707329100000|2024-02-07 18:05:00|2556.6|2555.4|2556.6|2555.4|2556.6|2555.4|2555.6|2554.4|43
1707329400000|2024-02-07 18:10:00|2557.1|2555.9|2557.1|2555.9|2558.6|2557.4|2556.6|2555.4|42
1707329700000|2024-02-07 18:15:00|2557.6|2556.4|2556.8|2555.6|2558.1|2556.9|2556.6|2555.4|60
1707330000000|2024-02-07 18:20:00|2557.1|2555.9|2557.6|2556.4|2557.6|2556.4|2557.1|2555.9|48
1707330300000|2024-02-07 18:25:00|2557.3|2556.1|2558.6|2557.4|2558.6|2557.4|2557.3|2556.1|39
1707330600000|2024-02-07 18:30:00|2558.8|2557.6|2558.1|2556.9|2559.1|2557.9|2557.6|2556.4|71
1707330900000|2024-02-07 18:35:00|2558.3|2557.1|2558.1|2556.9|2558.6|2557.4|2557.6|2556.4|29
1707331200000|2024-02-07 18:40:00|2557.6|2556.4|2557.1|2555.9|2557.6|2556.4|2556.6|2555.4|81
1707331500000|2024-02-07 18:45:00|2556.6|2555.4|2557.6|2556.4|2557.6|2556.4|2556.6|2555.4|19
1707331800000|2024-02-07 18:50:00|2558.1|2556.9|2558.6|2557.4|2558.6|2557.4|2557.6|2556.4|24
1707332100000|2024-02-07 18:55:00|2558.3|2557.1|2558.1|2556.9|2558.6|2557.4|2558.1|2556.9|10
1707332400000|2024-02-07 19:00:00|2558.6|2557.4|2558.6|2557.4|2558.6|2557.4|2558.1|2556.9|22
1707332700000|2024-02-07 19:05:00|2559.1|2557.9|2559.1|2557.9|2559.3|2558.1|2558.6|2557.4|13
1707333000000|2024-02-07 19:10:00|2559.3|2558.1|2559.6|2558.4|2559.6|2558.4|2559.1|2557.9|13
1707333300000|2024-02-07 19:15:00|2559.3|2558.1|2558.6|2557.4|2559.6|2558.4|2558.6|2557.4|41
1707333600000|2024-02-07 19:20:00|2558.8|2557.6|2559.1|2557.9|2559.1|2557.9|2558.6|2557.4|7
1707333900000|2024-02-07 19:25:00|2559.6|2558.4|2559.6|2558.4|2559.6|2558.4|2558.6|2557.4|27
1707334200000|2024-02-07 19:30:00|2559.1|2557.9|2559.6|2558.4|2559.6|2558.4|2558.8|2557.6|14
1707334500000|2024-02-07 19:35:00|2559.1|2557.9|2560.1|2558.9|2560.1|2558.9|2559.1|2557.9|24
1707334800000|2024-02-07 19:40:00|2559.6|2558.4|2559.6|2558.4|2560.6|2559.4|2559.6|2558.4|27
1707335100000|2024-02-07 19:45:00|2560.1|2558.9|2560.6|2559.4|2561.1|2559.9|2559.6|2558.4|115
1707335400000|2024-02-07 19:50:00|2560.8|2559.6|2560.1|2558.9|2561.1|2559.9|2560.1|2558.9|39
1707335700000|2024-02-07 19:55:00|2560.3|2559.1|2560.1|2558.9|2560.6|2559.4|2559.8|2558.6|19
1707336000000|2024-02-07 20:00:00|2559.6|2558.4|2560.1|2558.9|2560.6|2559.4|2559.6|2558.4|19
1707336300000|2024-02-07 20:05:00|2559.8|2558.6|2559.6|2558.4|2560.1|2558.9|2559.1|2557.9|19
1707336600000|2024-02-07 20:10:00|2559.3|2558.1|2559.1|2557.9|2559.6|2558.4|2559.1|2557.9|21
1707336900000|2024-02-07 20:15:00|2559.3|2558.1|2558.6|2557.4|2559.6|2558.4|2558.1|2556.9|29
1707337200000|2024-02-07 20:20:00|2558.1|2556.9|2559.1|2557.9|2559.1|2557.9|2558.1|2556.9|29
1707337500000|2024-02-07 20:25:00|2559.6|2558.4|2559.6|2558.4|2559.6|2558.4|2559.1|2557.9|35
1707337800000|2024-02-07 20:30:00|2559.8|2558.6|2559.1|2557.9|2559.8|2558.6|2558.6|2557.4|63
1707338100000|2024-02-07 20:35:00|2559.3|2558.1|2560.6|2559.4|2560.6|2559.4|2559.1|2557.9|27
1707338400000|2024-02-07 20:40:00|2560.8|2559.6|2560.6|2559.4|2560.8|2559.6|2559.6|2558.4|65
1707338700000|2024-02-07 20:45:00|2560.1|2558.9|2558.6|2557.4|2560.6|2559.4|2558.6|2557.4|67
1707339000000|2024-02-07 20:50:00|2559.1|2557.9|2559.4|2557.4|2559.4|2557.9|2558.1|2556.9|80
1707339300000|2024-02-07 20:55:00|2559.2|2557.2|2558.9|2556.9|2559.5|2557.5|2558.5|2556.5|0
1707339600000|2024-02-07 21:00:00|2558.8|2556.8|2558.7|2556.7|2558.8|2556.8|2558.2|2556.2|4
1707339900000|2024-02-07 21:05:00|2558.8|2556.8|2560.7|2558.7|2560.9|2558.9|2558.7|2556.7|0
1707340200000|2024-02-07 21:10:00|2560.6|2558.6|2560.8|2558.8|2561.1|2559.1|2560.5|2558.5|0
1707340500000|2024-02-07 21:15:00|2560.6|2558.6|2561.3|2559.3|2561.7|2559.7|2560.6|2558.6|0
1707340800000|2024-02-07 21:20:00|2561.1|2559.1|2561.1|2559.1|2561.1|2559.1|2561.1|2559.1|0
1707341100000|2024-02-07 21:25:00|2561.2|2559.2|2561.2|2559.2|2561.3|2559.3|2561.2|2559.2|0
1707341400000|2024-02-07 21:30:00|2561.1|2559.1|2561.7|2559.7|2561.7|2559.7|2561.1|2559.1|0
1707341700000|2024-02-07 21:35:00|2561.8|2559.8|2561.7|2559.7|2561.8|2559.8|2561.6|2559.6|0
1707342000000|2024-02-07 21:40:00|2561.6|2559.6|2562.1|2560.1|2562.2|2560.2|2561.4|2559.4|0
1707342300000|2024-02-07 21:45:00|2562.2|2560.2|2562.2|2560.2|2562.4|2560.4|2562.1|2560.1|0
1707342600000|2024-02-07 21:50:00|2562.3|2560.3|2563.5|2561.5|2563.8|2561.8|2562.1|2560.1|0
1707342900000|2024-02-07 21:55:00|2564|2562|2564|2562|2564.1|2562.1|2563.1|2561.1|0
1707343200000|2024-02-07 22:00:00|2563.9|2561.9|2563.8|2561.8|2563.9|2561.9|2563.8|2561.8|0
1707343500000|2024-02-07 22:05:00|2563.9|2561.9|2563.8|2561.8|2563.9|2561.9|2563.8|2561.8|0
1707343800000|2024-02-07 22:10:00|2564|2562|2563.9|2561.9|2564|2562|2563.9|2561.9|0
1707344100000|2024-02-07 22:15:00|2564|2562|2564|2562|2564|2562|2563.8|2561.8|0
1707344700000|2024-02-07 22:25:00|2563.9|2561.9|2563.9|2561.9|2563.9|2561.9|2563.9|2561.9|0
1707345000000|2024-02-07 22:30:00|2564|2562|2564|2562|2564|2562|2564|2562|0
1707345600000|2024-02-07 22:40:00|2563.9|2561.9|2563.8|2561.8|2563.9|2561.9|2563.8|2561.8|0
1707346500000|2024-02-07 22:55:00|2563.7|2561.7|2563.7|2561.7|2563.7|2561.7|2563.7|2561.7|0
1707346800000|2024-02-07 23:00:00|2564|2562|2562|2560|2564.2|2562.2|2562|2560|0
1707347100000|2024-02-07 23:05:00|2562.2|2560.2|2561.9|2559.9|2562.2|2560.2|2561.7|2559.7|0
1707347400000|2024-02-07 23:10:00|2562.1|2560.1|2562.9|2560.9|2563|2561|2561.9|2559.9|0
1707347700000|2024-02-07 23:15:00|2562.8|2560.8|2562.4|2560.4|2563|2561|2562.4|2560.4|0
1707348000000|2024-02-07 23:20:00|2562.2|2560.2|2562.3|2560.3|2562.3|2560.3|2562|2560|0
1707348300000|2024-02-07 23:25:00|2562.1|2560.1|2561.7|2559.7|2562.2|2560.2|2561.7|2559.7|0
1707348600000|2024-02-07 23:30:00|2561.2|2559.2|2561.6|2559.6|2561.6|2559.6|2560.5|2558.5|0
1707348900000|2024-02-07 23:35:00|2561.5|2559.5|2561.2|2559.2|2561.5|2559.5|2561|2559|0
1707349200000|2024-02-07 23:40:00|2561.1|2559.1|2561.6|2559.6|2561.6|2559.6|2560.6|2558.6|0
1707349500000|2024-02-07 23:45:00|2561.4|2559.4|2557.1|2555.9|2561.6|2559.6|2554.8|2553.6|434
1707349800000|2024-02-07 23:50:00|2556.8|2555.6|2557.1|2555.9|2559.6|2558.4|2556.8|2555.6|315
1707350100000|2024-02-07 23:55:00|2557.3|2556.1|2560.3|2559.1|2560.3|2559.1|2557.3|2556.1|544
1707350400000|2024-02-08 00:00:00|2560.1|2559.3|2554.9|2554.1|2563.4|2562.6|2553.4|2552.6|1913
1707350700000|2024-02-08 00:05:00|2554.4|2553.6|2554.9|2554.1|2557.9|2557.1|2551.9|2551.1|1161
1707351000000|2024-02-08 00:10:00|2554.4|2553.6|2550.4|2549.6|2555.4|2554.6|2549.9|2549.1|1095
1707351300000|2024-02-08 00:15:00|2550.6|2549.8|2544.4|2543.6|2551.9|2551.1|2542.9|2542.1|2906
1707351600000|2024-02-08 00:20:00|2543.9|2543.1|2547.9|2547.1|2547.9|2547.1|2542.6|2541.8|1300
1707351900000|2024-02-08 00:25:00|2548.4|2547.6|2550.4|2549.6|2552.6|2551.8|2548.4|2547.6|979
1707352200000|2024-02-08 00:30:00|2550.6|2549.8|2552.6|2551.8|2553.4|2552.6|2550.6|2549.8|593
1707352500000|2024-02-08 00:35:00|2552.9|2552.1|2551.9|2551.1|2553.4|2552.6|2551.4|2550.6|471
1707352800000|2024-02-08 00:40:00|2551.6|2550.8|2548.9|2548.1|2551.9|2551.1|2548.9|2548.1|610
1707353100000|2024-02-08 00:45:00|2549.4|2548.6|2548.4|2547.6|2550.1|2549.3|2547.9|2547.1|323
1707353400000|2024-02-08 00:50:00|2548.9|2548.1|2548.9|2548.1|2549.4|2548.6|2547.4|2546.6|391
1707353700000|2024-02-08 00:55:00|2548.6|2547.8|2547.9|2547.1|2548.9|2548.1|2545.9|2545.1|311
1707354000000|2024-02-08 01:00:00|2547.6|2546.8|2548.4|2547.6|2549.4|2548.6|2547.4|2546.6|410
1707354300000|2024-02-08 01:05:00|2548.1|2547.3|2549.4|2548.6|2549.9|2549.1|2546.9|2546.1|289
1707354600000|2024-02-08 01:10:00|2549.9|2549.1|2548.9|2548.1|2550.4|2549.6|2548.4|2547.6|291
1707354900000|2024-02-08 01:15:00|2549.4|2548.6|2549.4|2548.6|2549.9|2549.1|2548.1|2547.3|267
1707355200000|2024-02-08 01:20:00|2549.6|2548.8|2547.4|2546.6|2550.4|2549.6|2547.4|2546.6|207
1707355500000|2024-02-08 01:25:00|2547.6|2546.8|2546.4|2545.6|2548.6|2547.8|2545.9|2545.1|282
1707355800000|2024-02-08 01:30:00|2545.9|2545.1|2550.4|2549.6|2550.4|2549.6|2544.4|2543.6|921
1707356100000|2024-02-08 01:35:00|2549.9|2549.1|2548.4|2547.6|2550.6|2549.8|2547.4|2546.6|585
1707356400000|2024-02-08 01:40:00|2548.1|2547.3|2547.9|2547.1|2548.9|2548.1|2545.9|2545.1|422
1707356700000|2024-02-08 01:45:00|2548.4|2547.6|2548.9|2548.1|2549.4|2548.6|2546.9|2546.1|322
1707357000000|2024-02-08 01:50:00|2549.1|2548.3|2550.9|2550.1|2551.1|2550.3|2548.9|2548.1|483
1707357300000|2024-02-08 01:55:00|2550.6|2549.8|2556.4|2555.6|2556.9|2556.1|2550.4|2549.6|1165
1707357600000|2024-02-08 02:00:00|2555.9|2555.1|2560.4|2559.6|2560.9|2560.1|2554.9|2554.1|1482
1707357900000|2024-02-08 02:05:00|2559.9|2559.1|2562.1|2561.3|2563.4|2562.6|2559.4|2558.6|1877
1707358200000|2024-02-08 02:10:00|2561.9|2561.1|2557.9|2557.1|2561.9|2561.1|2556.9|2556.1|851
1707358500000|2024-02-08 02:15:00|2558.4|2557.6|2558.4|2557.6|2560.4|2559.6|2557.9|2557.1|624
1707358800000|2024-02-08 02:20:00|2558.1|2557.3|2559.9|2559.1|2560.4|2559.6|2557.4|2556.6|700
1707359100000|2024-02-08 02:25:00|2560.4|2559.6|2562.9|2562.1|2563.1|2562.3|2559.6|2558.8|668
1707359400000|2024-02-08 02:30:00|2562.4|2561.6|2561.4|2560.6|2563.4|2562.6|2561.4|2560.6|268
1707359700000|2024-02-08 02:35:00|2561.6|2560.8|2560.9|2560.1|2562.4|2561.6|2560.9|2560.1|160
1707360000000|2024-02-08 02:40:00|2561.4|2560.6|2561.4|2560.6|2562.4|2561.6|2561.4|2560.6|109
1707360300000|2024-02-08 02:45:00|2560.9|2560.1|2562.4|2561.6|2562.4|2561.6|2560.9|2560.1|178
1707360600000|2024-02-08 02:50:00|2561.9|2561.1|2562.4|2561.6|2562.4|2561.6|2561.4|2560.6|189
1707360900000|2024-02-08 02:55:00|2562.9|2562.1|2562.9|2562.1|2563.4|2562.6|2562.4|2561.6|143
1707361200000|2024-02-08 03:00:00|2563.4|2562.6|2563.4|2562.6|2563.9|2563.1|2563.4|2562.6|276
1707361500000|2024-02-08 03:05:00|2563.6|2562.8|2565.9|2565.1|2565.9|2565.1|2563.4|2562.6|550
1707361800000|2024-02-08 03:10:00|2566.4|2565.6|2566.9|2566.1|2567.6|2566.8|2565.4|2564.6|678
1707362100000|2024-02-08 03:15:00|2567.1|2566.3|2566.9|2566.1|2567.4|2566.6|2566.4|2565.6|609
1707362400000|2024-02-08 03:20:00|2567.4|2566.6|2567.1|2566.3|2567.4|2566.6|2566.4|2565.6|318
1707362700000|2024-02-08 03:25:00|2566.9|2566.1|2567.4|2566.6|2567.9|2567.1|2566.4|2565.6|612
1707363000000|2024-02-08 03:30:00|2566.9|2566.1|2564.9|2564.1|2566.9|2566.1|2564.4|2563.6|1839
1707363300000|2024-02-08 03:35:00|2564.6|2563.8|2565.4|2564.6|2565.4|2564.6|2562.9|2562.1|833
1707363600000|2024-02-08 03:40:00|2564.9|2564.1|2565.4|2564.6|2566.4|2565.6|2563.9|2563.1|592
1707363900000|2024-02-08 03:45:00|2565.9|2565.1|2567.4|2566.6|2567.9|2567.1|2565.9|2565.1|592
1707364200000|2024-02-08 03:50:00|2567.1|2566.3|2564.9|2564.1|2567.4|2566.6|2563.9|2563.1|561
1707364500000|2024-02-08 03:55:00|2564.4|2563.6|2565.9|2565.1|2565.9|2565.1|2563.9|2563.1|430
1707364800000|2024-02-08 04:00:00|2564.4|2563.6|2566.4|2565.6|2566.9|2566.1|2564.4|2563.6|470
1707365100000|2024-02-08 04:05:00|2566.9|2566.1|2565.4|2564.6|2566.9|2566.1|2564.9|2564.1|292
1707365400000|2024-02-08 04:10:00|2565.1|2564.3|2567.4|2566.6|2567.4|2566.6|2564.9|2564.1|717
1707365700000|2024-02-08 04:15:00|2567.6|2566.8|2571.4|2570.6|2571.4|2570.6|2567.4|2566.6|1766
1707366000000|2024-02-08 04:20:00|2571.6|2570.8|2569.4|2568.6|2573.4|2572.6|2568.4|2567.6|791
1707366300000|2024-02-08 04:25:00|2569.9|2569.1|2570.9|2570.1|2571.4|2570.6|2569.4|2568.6|388
1707366600000|2024-02-08 04:30:00|2571.4|2570.6|2571.9|2571.1|2572.9|2572.1|2569.9|2569.1|677
1707366900000|2024-02-08 04:35:00|2572.4|2571.6|2570.9|2570.1|2572.9|2572.1|2570.9|2570.1|451
1707367200000|2024-02-08 04:40:00|2571.4|2570.6|2572.9|2572.1|2573.4|2572.6|2571.4|2570.6|508
1707367500000|2024-02-08 04:45:00|2572.4|2571.6|2569.9|2569.1|2573.9|2573.1|2569.9|2569.1|1127
1707367800000|2024-02-08 04:50:00|2569.4|2568.6|2571.9|2571.1|2571.9|2571.1|2568.9|2568.1|775
1707368100000|2024-02-08 04:55:00|2572.4|2571.6|2573.4|2572.6|2573.4|2572.6|2571.9|2571.1|490
1707368400000|2024-02-08 05:00:00|2572.9|2572.1|2569.9|2569.1|2573.4|2572.6|2569.4|2568.6|724
1707368700000|2024-02-08 05:05:00|2570.1|2569.3|2569.9|2569.1|2570.9|2570.1|2568.9|2568.1|501
1707369000000|2024-02-08 05:10:00|2569.4|2568.6|2568.4|2567.6|2570.9|2570.1|2568.4|2567.6|577
1707369300000|2024-02-08 05:15:00|2567.9|2567.1|2569.4|2568.6|2570.1|2569.3|2567.9|2567.1|525
1707369600000|2024-02-08 05:20:00|2568.9|2568.1|2568.9|2568.1|2568.9|2568.1|2567.4|2566.6|335
1707369900000|2024-02-08 05:25:00|2568.4|2567.6|2567.9|2567.1|2569.4|2568.6|2567.6|2566.8|502
1707370200000|2024-02-08 05:30:00|2568.4|2567.6|2565.9|2565.1|2570.1|2569.3|2565.9|2565.1|623
1707370500000|2024-02-08 05:35:00|2565.4|2564.6|2563.9|2563.1|2566.1|2565.3|2563.9|2563.1|903
1707370800000|2024-02-08 05:40:00|2564.4|2563.6|2560.4|2559.6|2564.9|2564.1|2559.9|2559.1|1247
1707371100000|2024-02-08 05:45:00|2561.4|2560.6|2563.9|2563.1|2565.9|2565.1|2560.9|2560.1|794
1707371400000|2024-02-08 05:50:00|2564.4|2563.6|2564.9|2564.1|2565.4|2564.6|2563.4|2562.6|998
1707371700000|2024-02-08 05:55:00|2565.1|2564.3|2564.4|2563.6|2565.4|2564.6|2562.9|2562.1|3157
1707372000000|2024-02-08 06:00:00|2563.4|2562.6|2565.9|2565.1|2567.9|2567.1|2561.9|2561.1|3363
1707372300000|2024-02-08 06:05:00|2566.1|2565.3|2568.2|2566.2|2568.7|2567.1|2565.9|2565.1|525
1707372600000|2024-02-08 06:10:00|2568.3|2566.3|2564.8|2562.8|2568.3|2566.3|2564.1|2562.1|0
1707372900000|2024-02-08 06:15:00|2565|2563|2564.8|2562.8|2565.6|2563.6|2564.6|2562.6|421
1707373200000|2024-02-08 06:20:00|2564.5|2562.5|2564.7|2562.7|2565.4|2563.4|2564.5|2562.5|0
1707373500000|2024-02-08 06:25:00|2564.9|2562.9|2565.7|2563.7|2566|2564|2564.7|2562.7|0
1707373800000|2024-02-08 06:30:00|2565.9|2563.9|2566.3|2564.3|2567.4|2565.4|2565.7|2563.7|0
1707374100000|2024-02-08 06:35:00|2566.5|2564.5|2566.2|2564.2|2567.2|2565.2|2566.1|2564.1|0
1707374400000|2024-02-08 06:40:00|2566.1|2564.1|2567.3|2565.3|2567.5|2565.5|2565.9|2563.9|0
1707374700000|2024-02-08 06:45:00|2567.2|2565.2|2567.4|2565.4|2567.4|2565.4|2567|2565|0
1707375000000|2024-02-08 06:50:00|2567.2|2565.2|2567.5|2565.5|2567.5|2565.5|2567.2|2565.2|0
1707375300000|2024-02-08 06:55:00|2567.7|2565.7|2568.5|2566.5|2568.5|2566.5|2567.6|2565.6|0
1707375600000|2024-02-08 07:00:00|2568|2566|2567.7|2565.7|2568|2566|2567.2|2565.2|0
1707375900000|2024-02-08 07:05:00|2567.5|2565.5|2568.3|2566.3|2568.8|2566.8|2567.4|2565.4|0
1707376200000|2024-02-08 07:10:00|2568.2|2566.2|2568|2566|2568.5|2566.5|2567.9|2565.9|0
1707376500000|2024-02-08 07:15:00|2568.1|2566.1|2567.8|2565.8|2568.1|2566.1|2567.3|2565.3|0
1707376800000|2024-02-08 07:20:00|2567.9|2565.9|2567.9|2565.9|2568.3|2566.3|2567.6|2565.6|0
1707377100000|2024-02-08 07:25:00|2568|2566|2568.3|2566.3|2568.3|2566.3|2567.5|2565.5|0
1707377400000|2024-02-08 07:30:00|2568|2566|2567.1|2565.9|2568.8|2567.6|2567.1|2565.9|190
1707377700000|2024-02-08 07:35:00|2567.6|2566.4|2568.1|2566.9|2568.1|2566.9|2567.3|2566.1|62
1707378000000|2024-02-08 07:40:00|2568.6|2567.4|2567.1|2565.9|2568.6|2567.4|2567.1|2565.9|76
1707378300000|2024-02-08 07:45:00|2566.6|2565.4|2567.1|2565.9|2568.1|2566.9|2566.6|2565.4|104
1707378600000|2024-02-08 07:50:00|2566.6|2565.4|2566.1|2564.9|2566.6|2565.4|2566.1|2564.9|53
1707378900000|2024-02-08 07:55:00|2565.8|2564.6|2566.3|2565.1|2566.6|2565.4|2565.6|2564.4|123
1707379200000|2024-02-08 08:00:00|2566.6|2565.4|2566.1|2564.9|2567.1|2565.9|2566.1|2564.9|72
1707379500000|2024-02-08 08:05:00|2565.6|2564.4|2566.1|2564.9|2566.6|2565.4|2565.3|2564.1|158
1707379800000|2024-02-08 08:10:00|2565.8|2564.6|2565.6|2564.4|2566.1|2564.9|2564.6|2563.4|144
1707380100000|2024-02-08 08:15:00|2565.1|2563.9|2563.1|2561.9|2565.6|2564.4|2563.1|2561.9|213
1707380400000|2024-02-08 08:20:00|2563.6|2562.4|2562.1|2560.9|2563.8|2562.6|2562.1|2560.9|137
1707380700000|2024-02-08 08:25:00|2562.6|2561.4|2563.6|2562.4|2564.1|2562.9|2562.3|2561.1|144
1707381000000|2024-02-08 08:30:00|2563.1|2561.9|2564.1|2562.9|2564.3|2563.1|2563.1|2561.9|44
1707381300000|2024-02-08 08:35:00|2563.6|2562.4|2563.1|2561.9|2563.6|2562.4|2563.1|2561.9|74
1707381600000|2024-02-08 08:40:00|2563.3|2562.1|2563.1|2561.9|2563.6|2562.4|2562.6|2561.4|101
1707381900000|2024-02-08 08:45:00|2562.6|2561.4|2563.1|2561.9|2563.1|2561.9|2562.6|2561.4|64
1707382200000|2024-02-08 08:50:00|2562.8|2561.6|2563.1|2561.9|2563.1|2561.9|2562.1|2560.9|89
1707382500000|2024-02-08 08:55:00|2563.6|2562.4|2564.1|2562.9|2564.6|2563.4|2563.6|2562.4|98
1707382800000|2024-02-08 09:00:00|2563.8|2562.6|2563.1|2561.9|2563.8|2562.6|2563.1|2561.9|61
1707383100000|2024-02-08 09:05:00|2562.6|2561.4|2562.1|2560.9|2562.6|2561.4|2561.1|2559.9|167
1707383400000|2024-02-08 09:10:00|2562.6|2561.4|2563.1|2561.9|2563.6|2562.4|2562.1|2560.9|89
1707383700000|2024-02-08 09:15:00|2562.6|2561.4|2563.1|2561.9|2563.1|2561.9|2562.6|2561.4|26
1707384000000|2024-02-08 09:20:00|2563.6|2562.4|2563.3|2562.1|2563.6|2562.4|2563.3|2562.1|44
1707384300000|2024-02-08 09:25:00|2563.6|2562.4|2562.6|2561.4|2563.6|2562.4|2562.6|2561.4|64
1707384600000|2024-02-08 09:30:00|2562.8|2561.6|2562.6|2561.4|2563.1|2561.9|2562.6|2561.4|36
1707384900000|2024-02-08 09:35:00|2562.8|2561.6|2565.6|2564.4|2565.6|2564.4|2562.8|2561.6|121
1707385200000|2024-02-08 09:40:00|2565.8|2564.6|2566.1|2564.9|2566.1|2564.9|2565.6|2564.4|123
1707385500000|2024-02-08 09:45:00|2565.6|2564.4|2565.6|2564.4|2565.6|2564.4|2565.6|2564.4|15
1707385800000|2024-02-08 09:50:00|2566.1|2564.9|2565.6|2564.4|2566.1|2564.9|2565.6|2564.4|50
1707386100000|2024-02-08 09:55:00|2565.3|2564.1|2565.1|2563.9|2565.6|2564.4|2565.1|2563.9|71
1707386400000|2024-02-08 10:00:00|2564.6|2563.4|2564.6|2563.4|2564.6|2563.4|2564.1|2562.9|81
1707386700000|2024-02-08 10:05:00|2564.3|2563.1|2564.1|2562.9|2565.1|2563.9|2563.8|2562.6|92
1707387000000|2024-02-08 10:10:00|2564.6|2563.4|2564.1|2562.9|2564.6|2563.4|2564.1|2562.9|85
1707387300000|2024-02-08 10:15:00|2563.6|2562.4|2564.1|2562.9|2564.6|2563.4|2563.6|2562.4|150
1707387600000|2024-02-08 10:20:00|2563.6|2562.4|2563.6|2562.4|2564.1|2562.9|2563.6|2562.4|44
1707387900000|2024-02-08 10:25:00|2563.8|2562.6|2563.6|2562.4|2564.1|2562.9|2562.8|2561.6|229
1707388200000|2024-02-08 10:30:00|2564.1|2562.9|2565.6|2564.4|2566.1|2564.9|2564.1|2562.9|274
1707388500000|2024-02-08 10:35:00|2565.3|2564.1|2564.6|2563.4|2565.3|2564.1|2563.6|2562.4|171
1707388800000|2024-02-08 10:40:00|2565.1|2563.9|2565.1|2563.9|2565.1|2563.9|2565.1|2563.9|28
1707389100000|2024-02-08 10:45:00|2565.6|2564.4|2566.1|2564.9|2566.1|2564.9|2565.1|2563.9|119
1707389400000|2024-02-08 10:50:00|2566.3|2565.1|2569.6|2568.4|2570.1|2568.9|2566.3|2565.1|180
1707389700000|2024-02-08 10:55:00|2569.8|2568.6|2571.6|2570.4|2572.1|2570.9|2569.6|2568.4|298
1707390000000|2024-02-08 11:00:00|2572.1|2570.9|2573.1|2571.9|2574.1|2572.9|2570.6|2569.4|393
1707390300000|2024-02-08 11:05:00|2573.6|2572.4|2572.1|2570.9|2573.6|2572.4|2570.6|2569.4|274
1707390600000|2024-02-08 11:10:00|2572.6|2571.4|2570.1|2568.9|2572.6|2571.4|2569.6|2568.4|173
1707390900000|2024-02-08 11:15:00|2569.8|2568.6|2569.1|2567.9|2570.6|2569.4|2568.8|2567.6|158
1707391200000|2024-02-08 11:20:00|2568.8|2567.6|2567.8|2566.6|2568.8|2567.6|2567.6|2566.4|89
1707391500000|2024-02-08 11:25:00|2568.1|2566.9|2567.1|2565.9|2568.1|2566.9|2566.6|2565.4|58
1707391800000|2024-02-08 11:30:00|2567.3|2566.1|2568.1|2566.9|2568.6|2567.4|2567.1|2565.9|104
1707392100000|2024-02-08 11:35:00|2567.6|2566.4|2567.8|2566.6|2568.1|2566.9|2567.6|2566.4|34
1707392400000|2024-02-08 11:40:00|2567.6|2566.4|2567.1|2565.9|2568.1|2566.9|2565.6|2564.4|94
1707392700000|2024-02-08 11:45:00|2566.8|2565.6|2567.1|2565.9|2567.6|2566.4|2566.6|2565.4|59
1707393000000|2024-02-08 11:50:00|2566.8|2565.6|2567.6|2566.4|2567.8|2566.6|2566.1|2564.9|65
1707393300000|2024-02-08 11:55:00|2567.8|2566.6|2569.1|2567.9|2569.1|2567.9|2567.1|2565.9|84
1707393600000|2024-02-08 12:00:00|2568.8|2567.6|2568.3|2567.1|2568.8|2567.6|2568.1|2566.9|64
1707393900000|2024-02-08 12:05:00|2568.1|2566.9|2568.3|2567.1|2568.6|2567.4|2567.6|2566.4|131
1707394200000|2024-02-08 12:10:00|2568.1|2566.9|2568.1|2566.9|2568.6|2567.4|2567.8|2566.6|15
1707394500000|2024-02-08 12:15:00|2567.8|2566.6|2567.1|2565.9|2568.1|2566.9|2567.1|2565.9|23
1707394800000|2024-02-08 12:20:00|2566.8|2565.6|2567.1|2565.9|2567.1|2565.9|2566.6|2565.4|68
1707395100000|2024-02-08 12:25:00|2567.6|2566.4|2567.6|2566.4|2567.6|2566.4|2567.1|2565.9|42
1707395400000|2024-02-08 12:30:00|2567.1|2565.9|2567.6|2566.4|2567.6|2566.4|2567.1|2565.9|65
1707395700000|2024-02-08 12:35:00|2567.1|2565.9|2566.6|2565.4|2567.6|2566.4|2566.6|2565.4|58
1707396000000|2024-02-08 12:40:00|2566.3|2565.1|2564.8|2563.6|2566.3|2565.1|2564.1|2562.9|265
1707396300000|2024-02-08 12:45:00|2564.6|2563.4|2565.1|2563.9|2565.6|2564.4|2564.6|2563.4|53
1707396600000|2024-02-08 12:50:00|2564.6|2563.4|2564.6|2563.4|2565.1|2563.9|2564.6|2563.4|62
1707396900000|2024-02-08 12:55:00|2564.3|2563.1|2563.6|2562.4|2564.6|2563.4|2563.6|2562.4|45
1707397200000|2024-02-08 13:00:00|2563.8|2562.6|2563.1|2561.9|2564.1|2562.9|2563.1|2561.9|115
1707397500000|2024-02-08 13:05:00|2562.6|2561.4|2561.1|2559.9|2562.6|2561.4|2561.1|2559.9|145
1707397800000|2024-02-08 13:10:00|2561.6|2560.4|2561.1|2559.9|2561.8|2560.6|2560.1|2558.9|184
1707398100000|2024-02-08 13:15:00|2560.8|2559.6|2561.1|2559.9|2561.6|2560.4|2560.1|2558.9|26
1707398400000|2024-02-08 13:20:00|2560.8|2559.6|2557.6|2556.4|2560.8|2559.6|2557.6|2556.4|150
1707398700000|2024-02-08 13:25:00|2558.1|2556.9|2557.6|2556.4|2558.8|2557.6|2557.6|2556.4|107
1707399000000|2024-02-08 13:30:00|2557.3|2556.1|2558.6|2557.4|2560.1|2558.9|2557.3|2556.1|130
1707399300000|2024-02-08 13:35:00|2559.1|2557.9|2561.1|2559.9|2561.3|2560.1|2559.1|2557.9|55
1707399600000|2024-02-08 13:40:00|2561.6|2560.4|2560.1|2558.9|2561.6|2560.4|2560.1|2558.9|59
1707399900000|2024-02-08 13:45:00|2560.6|2559.4|2559.3|2558.1|2561.1|2559.9|2559.1|2557.9|100
1707400200000|2024-02-08 13:50:00|2559.1|2557.9|2557.6|2556.4|2559.3|2558.1|2557.6|2556.4|92
1707400500000|2024-02-08 13:55:00|2558.1|2556.9|2557.6|2556.4|2558.6|2557.4|2556.8|2555.6|115
1707400800000|2024-02-08 14:00:00|2558.1|2556.9|2557.6|2556.4|2558.3|2557.1|2557.6|2556.4|92
1707401100000|2024-02-08 14:05:00|2557.8|2556.6|2556.1|2554.9|2558.1|2556.9|2556.1|2554.9|110
1707401400000|2024-02-08 14:10:00|2555.6|2554.4|2556.1|2554.9|2557.1|2555.9|2555.6|2554.4|130
1707401700000|2024-02-08 14:15:00|2556.6|2555.4|2559.1|2557.9|2559.1|2557.9|2556.6|2555.4|83
1707402000000|2024-02-08 14:20:00|2559.6|2558.4|2560.1|2558.9|2560.6|2559.4|2559.3|2558.1|87
1707402300000|2024-02-08 14:25:00|2559.8|2558.6|2559.6|2558.4|2560.1|2558.9|2559.1|2557.9|103
1707402600000|2024-02-08 14:30:00|2560.1|2558.9|2561.1|2559.9|2561.1|2559.9|2559.1|2557.9|271
1707402900000|2024-02-08 14:35:00|2560.6|2559.4|2559.6|2558.4|2560.6|2559.4|2558.6|2557.4|205
1707403200000|2024-02-08 14:40:00|2560.1|2558.9|2556.1|2554.9|2560.1|2558.9|2555.1|2553.9|359
1707403500000|2024-02-08 14:45:00|2556.6|2555.4|2556.6|2555.4|2558.1|2556.9|2555.6|2554.4|278
1707403800000|2024-02-08 14:50:00|2557.1|2555.9|2556.1|2554.9|2557.1|2555.9|2556.1|2554.9|114
1707404100000|2024-02-08 14:55:00|2555.8|2554.6|2556.6|2555.4|2557.1|2555.9|2555.6|2554.4|137
1707404400000|2024-02-08 15:00:00|2556.1|2554.9|2554.6|2553.4|2557.1|2555.9|2554.6|2553.4|142
1707404700000|2024-02-08 15:05:00|2554.1|2552.9|2555.6|2554.4|2556.6|2555.4|2554.1|2552.9|267
1707405000000|2024-02-08 15:10:00|2556.1|2554.9|2556.6|2555.4|2557.1|2555.9|2555.6|2554.4|103
1707405300000|2024-02-08 15:15:00|2557.1|2555.9|2557.1|2555.9|2557.6|2556.4|2556.6|2555.4|78
1707405600000|2024-02-08 15:20:00|2557.6|2556.4|2553.6|2552.4|2558.1|2556.9|2553.3|2552.1|186
1707405900000|2024-02-08 15:25:00|2553.3|2552.1|2553.6|2552.4|2554.6|2553.4|2552.8|2551.6|94
1707406200000|2024-02-08 15:30:00|2554.1|2552.9|2554.1|2552.9|2555.6|2554.4|2552.6|2551.4|160
1707406500000|2024-02-08 15:35:00|2553.8|2552.6|2554.6|2553.4|2555.1|2553.9|2553.6|2552.4|144
1707406800000|2024-02-08 15:40:00|2554.3|2553.1|2554.6|2553.4|2554.6|2553.4|2553.1|2551.9|126
1707407100000|2024-02-08 15:45:00|2554.1|2552.9|2554.6|2553.4|2555.3|2554.1|2553.6|2552.4|183
1707407400000|2024-02-08 15:50:00|2554.3|2553.1|2555.6|2554.4|2556.1|2554.9|2554.1|2552.9|227
1707407700000|2024-02-08 15:55:00|2555.1|2553.9|2555.1|2553.9|2555.6|2554.4|2554.6|2553.4|140
1707408000000|2024-02-08 16:00:00|2554.6|2553.4|2554.1|2552.9|2554.6|2553.4|2553.6|2552.4|181
1707408300000|2024-02-08 16:05:00|2553.6|2552.4|2553.6|2552.4|2554.1|2552.9|2553.1|2551.9|179
1707408600000|2024-02-08 16:10:00|2553.1|2551.9|2552.1|2550.9|2553.6|2552.4|2552.1|2550.9|235
1707408900000|2024-02-08 16:15:00|2551.6|2550.4|2552.1|2550.9|2552.1|2550.9|2550.6|2549.4|230
1707409200000|2024-02-08 16:20:00|2552.6|2551.4|2552.1|2550.9|2553.1|2551.9|2551.3|2550.1|280
1707409500000|2024-02-08 16:25:00|2551.6|2550.4|2548.6|2547.4|2552.1|2550.9|2548.6|2547.4|265
1707409800000|2024-02-08 16:30:00|2548.1|2546.9|2548.6|2547.4|2549.1|2547.9|2546.6|2545.4|420
1707410100000|2024-02-08 16:35:00|2549.1|2547.9|2547.6|2546.4|2549.6|2548.4|2546.8|2545.6|164
1707410400000|2024-02-08 16:40:00|2548.1|2546.9|2546.8|2545.6|2548.1|2546.9|2546.3|2545.1|131
1707410700000|2024-02-08 16:45:00|2547.1|2545.9|2548.6|2547.4|2548.6|2547.4|2546.6|2545.4|161
1707411000000|2024-02-08 16:50:00|2549.1|2547.9|2549.1|2547.9|2549.1|2547.9|2547.8|2546.6|143
1707411300000|2024-02-08 16:55:00|2548.8|2547.6|2549.6|2548.4|2550.6|2549.4|2548.6|2547.4|110
1707411600000|2024-02-08 17:00:00|2550.1|2548.9|2549.1|2547.9|2550.1|2548.9|2548.6|2547.4|64
1707411900000|2024-02-08 17:05:00|2548.8|2547.6|2548.1|2546.9|2548.8|2547.6|2547.8|2546.6|34
1707412200000|2024-02-08 17:10:00|2547.8|2546.6|2548.1|2546.9|2548.6|2547.4|2547.6|2546.4|57
1707412500000|2024-02-08 17:15:00|2548.6|2547.4|2549.1|2547.9|2549.1|2547.9|2548.6|2547.4|21
1707412800000|2024-02-08 17:20:00|2549.6|2548.4|2550.6|2549.4|2550.6|2549.4|2549.6|2548.4|92
1707413100000|2024-02-08 17:25:00|2551.1|2549.9|2552.1|2550.9|2552.1|2550.9|2551.1|2549.9|150
1707413400000|2024-02-08 17:30:00|2551.8|2550.6|2552.6|2551.4|2552.6|2551.4|2551.6|2550.4|77
1707413700000|2024-02-08 17:35:00|2552.8|2551.6|2553.1|2551.9|2553.1|2551.9|2552.6|2551.4|66
1707414000000|2024-02-08 17:40:00|2552.6|2551.4|2552.6|2551.4|2553.1|2551.9|2552.3|2551.1|91
1707414300000|2024-02-08 17:45:00|2553.1|2551.9|2553.6|2552.4|2553.6|2552.4|2553.1|2551.9|98
1707414600000|2024-02-08 17:50:00|2553.8|2552.6|2554.6|2553.4|2554.6|2553.4|2553.6|2552.4|92
1707414900000|2024-02-08 17:55:00|2554.1|2552.9|2556.6|2555.4|2557.1|2555.9|2554.1|2552.9|286
1707415200000|2024-02-08 18:00:00|2556.1|2554.9|2557.6|2556.4|2557.6|2556.4|2555.1|2553.9|212
1707415500000|2024-02-08 18:05:00|2557.3|2556.1|2557.6|2556.4|2558.3|2557.1|2556.8|2555.6|122
1707415800000|2024-02-08 18:10:00|2558.1|2556.9|2558.6|2557.4|2559.1|2557.9|2557.6|2556.4|117
1707416100000|2024-02-08 18:15:00|2558.3|2557.1|2558.6|2557.4|2558.6|2557.4|2558.1|2556.9|192
1707416400000|2024-02-08 18:20:00|2559.1|2557.9|2559.6|2558.4|2559.6|2558.4|2558.6|2557.4|101
1707416700000|2024-02-08 18:25:00|2559.1|2557.9|2560.6|2559.4|2560.6|2559.4|2559.1|2557.9|64
1707417000000|2024-02-08 18:30:00|2561.1|2559.9|2561.1|2559.9|2561.1|2559.9|2560.6|2559.4|92
1707417300000|2024-02-08 18:35:00|2561.6|2560.4|2561.6|2560.4|2562.1|2560.9|2561.1|2559.9|115
1707417600000|2024-02-08 18:40:00|2561.1|2559.9|2560.6|2559.4|2562.1|2560.9|2560.6|2559.4|109
1707417900000|2024-02-08 18:45:00|2561.1|2559.9|2561.6|2560.4|2562.1|2560.9|2561.1|2559.9|88
1707418200000|2024-02-08 18:50:00|2561.3|2560.1|2559.1|2557.9|2561.6|2560.4|2559.1|2557.9|67
1707418500000|2024-02-08 18:55:00|2558.6|2557.4|2559.6|2558.4|2559.6|2558.4|2558.6|2557.4|116
1707418800000|2024-02-08 19:00:00|2560.1|2558.9|2558.1|2556.9|2560.1|2558.9|2558.1|2556.9|79
1707419100000|2024-02-08 19:05:00|2558.3|2557.1|2557.1|2555.9|2558.6|2557.4|2556.3|2555.1|73
1707419400000|2024-02-08 19:10:00|2556.8|2555.6|2557.6|2556.4|2558.3|2557.1|2556.6|2555.4|47
1707419700000|2024-02-08 19:15:00|2557.3|2556.1|2558.1|2556.9|2558.1|2556.9|2556.6|2555.4|67
1707420000000|2024-02-08 19:20:00|2557.8|2556.6|2556.1|2554.9|2558.1|2556.9|2556.1|2554.9|36
1707420300000|2024-02-08 19:25:00|2556.3|2555.1|2557.1|2555.9|2557.6|2556.4|2556.3|2555.1|71
1707420600000|2024-02-08 19:30:00|2556.8|2555.6|2556.1|2554.9|2556.8|2555.6|2556.1|2554.9|22
1707420900000|2024-02-08 19:35:00|2555.6|2554.4|2556.6|2555.4|2556.6|2555.4|2555.1|2553.9|82
1707421200000|2024-02-08 19:40:00|2556.1|2554.9|2557.6|2556.4|2558.1|2556.9|2556.1|2554.9|54
1707421500000|2024-02-08 19:45:00|2557.8|2556.6|2558.3|2557.1|2558.3|2557.1|2557.6|2556.4|46
1707421800000|2024-02-08 19:50:00|2558.1|2556.9|2558.1|2556.9|2558.6|2557.4|2557.8|2556.6|49
1707422100000|2024-02-08 19:55:00|2557.8|2556.6|2558.1|2556.9|2558.6|2557.4|2557.6|2556.4|57
1707422400000|2024-02-08 20:00:00|2557.6|2556.4|2559.1|2557.9|2559.1|2557.9|2557.6|2556.4|99
1707422700000|2024-02-08 20:05:00|2559.3|2558.1|2558.6|2557.4|2559.6|2558.4|2558.6|2557.4|83
1707423000000|2024-02-08 20:10:00|2559.1|2557.9|2560.1|2558.9|2560.6|2559.4|2558.8|2557.6|60
1707423300000|2024-02-08 20:15:00|2559.8|2558.6|2560.6|2559.4|2560.6|2559.4|2559.6|2558.4|66
1707423600000|2024-02-08 20:20:00|2561.1|2559.9|2561.1|2559.9|2561.6|2560.4|2560.8|2559.6|115
1707423900000|2024-02-08 20:25:00|2560.6|2559.4|2561.1|2559.9|2561.1|2559.9|2560.6|2559.4|116
1707424200000|2024-02-08 20:30:00|2560.6|2559.4|2561.1|2559.9|2561.6|2560.4|2560.6|2559.4|69
1707424500000|2024-02-08 20:35:00|2560.6|2559.4|2561.1|2559.9|2561.1|2559.9|2560.6|2559.4|55
1707424800000|2024-02-08 20:40:00|2561.3|2560.1|2561.6|2560.4|2561.6|2560.4|2561.1|2559.9|70
1707425100000|2024-02-08 20:45:00|2562.1|2560.9|2562.1|2560.9|2562.6|2561.4|2561.6|2560.4|189
1707425400000|2024-02-08 20:50:00|2562.3|2561.1|2560.7|2558.7|2562.6|2561.4|2560.7|2558.7|139
1707425700000|2024-02-08 20:55:00|2560.4|2558.4|2562|2560|2562.4|2560.4|2560.4|2558.4|4
1707426000000|2024-02-08 21:00:00|2561.9|2559.9|2562.5|2560.5|2562.5|2560.5|2561.2|2559.2|2
1707426300000|2024-02-08 21:05:00|2562.8|2560.8|2562.9|2560.9|2563|2561|2562.7|2560.7|0
1707426600000|2024-02-08 21:10:00|2563.1|2561.1|2562.4|2560.4|2563.1|2561.1|2562.4|2560.4|0
1707426900000|2024-02-08 21:15:00|2562.1|2560.1|2562.5|2560.5|2562.8|2560.8|2562.1|2560.1|0
1707427200000|2024-02-08 21:20:00|2562.4|2560.4|2562.3|2560.3|2562.4|2560.4|2562.1|2560.1|0
1707427500000|2024-02-08 21:25:00|2562.4|2560.4|2562.7|2560.7|2562.7|2560.7|2562.4|2560.4|0
1707427800000|2024-02-08 21:30:00|2562.5|2560.5|2562.7|2560.7|2562.7|2560.7|2562.4|2560.4|0
1707428100000|2024-02-08 21:35:00|2562.9|2560.9|2562.9|2560.9|2562.9|2560.9|2562.5|2560.5|0
1707428400000|2024-02-08 21:40:00|2562.8|2560.8|2562.9|2560.9|2562.9|2560.9|2562.8|2560.8|0
1707428700000|2024-02-08 21:45:00|2563.2|2561.2|2563.1|2561.1|2563.2|2561.2|2563.1|2561.1|0
1707429000000|2024-02-08 21:50:00|2562.9|2560.9|2562.9|2560.9|2562.9|2560.9|2562.9|2560.9|0
1707429300000|2024-02-08 21:55:00|2562.6|2560.6|2562.4|2560.4|2562.8|2560.8|2562.3|2560.3|0
1707429600000|2024-02-08 22:00:00|2562.3|2560.3|2562.5|2560.5|2562.6|2560.6|2562.3|2560.3|0
1707429900000|2024-02-08 22:05:00|2562.4|2560.4|2562.5|2560.5|2562.7|2560.7|2562.4|2560.4|0
1707430200000|2024-02-08 22:10:00|2562.6|2560.6|2562.5|2560.5|2562.6|2560.6|2562.5|2560.5|0
1707430800000|2024-02-08 22:20:00|2562.3|2560.3|2562.3|2560.3|2562.3|2560.3|2562.3|2560.3|0
1707431100000|2024-02-08 22:25:00|2562.2|2560.2|2562.4|2560.4|2562.5|2560.5|2562.2|2560.2|0
1707432000000|2024-02-08 22:40:00|2562.5|2560.5|2562.4|2560.4|2562.5|2560.5|2562.4|2560.4|0
1707432300000|2024-02-08 22:45:00|2562.5|2560.5|2562.4|2560.4|2562.5|2560.5|2562.4|2560.4|0
1707432600000|2024-02-08 22:50:00|2562.5|2560.5|2562.4|2560.4|2562.5|2560.5|2562.4|2560.4|0
1707432900000|2024-02-08 22:55:00|2562.3|2560.3|2562.4|2560.4|2562.4|2560.4|2562.3|2560.3|0
1707433200000|2024-02-08 23:00:00|2562.3|2560.3|2562.8|2560.8|2563|2561|2561.7|2559.7|0
1707433500000|2024-02-08 23:05:00|2562.9|2560.9|2562.9|2560.9|2562.9|2560.9|2562.3|2560.3|0
1707433800000|2024-02-08 23:10:00|2562.7|2560.7|2562|2560|2562.7|2560.7|2562|2560|0
1707434100000|2024-02-08 23:15:00|2562.1|2560.1|2563.5|2561.5|2563.6|2561.6|2562|2560|0
1707434400000|2024-02-08 23:20:00|2563.6|2561.6|2563.5|2561.5|2564.6|2562.6|2563.4|2561.4|0
1707434700000|2024-02-08 23:25:00|2563.3|2561.3|2562.6|2560.6|2563.5|2561.5|2562.6|2560.6|0
1707435000000|2024-02-08 23:30:00|2562.7|2560.7|2561.6|2559.6|2563.1|2561.1|2561.4|2559.4|0
1707435300000|2024-02-08 23:35:00|2561.8|2559.8|2562|2560|2562.9|2560.9|2561.8|2559.8|0
1707435600000|2024-02-08 23:40:00|2561.9|2559.9|2561.7|2559.7|2562.3|2560.3|2561.4|2559.4|0
1707435900000|2024-02-08 23:45:00|2561.3|2559.3|2559.3|2558.1|2564.1|2562.9|2559.1|2557.9|643
1707436200000|2024-02-08 23:50:00|2559.6|2558.4|2558.1|2556.9|2560.1|2558.9|2556.6|2555.4|433
1707436500000|2024-02-08 23:55:00|2558.6|2557.4|2559.1|2557.9|2559.1|2557.9|2557.1|2555.9|607
1707436800000|2024-02-09 00:00:00|2558.9|2558.1|2557.4|2556.6|2559.4|2558.6|2552.4|2551.6|2928
1707437100000|2024-02-09 00:05:00|2556.9|2556.1|2564.4|2563.6|2564.9|2564.1|2556.1|2555.3|1489
1707437400000|2024-02-09 00:10:00|2563.9|2563.1|2557.9|2557.1|2564.4|2563.6|2557.4|2556.6|1014
1707437700000|2024-02-09 00:15:00|2557.4|2556.6|2558.4|2557.6|2559.4|2558.6|2555.9|2555.1|969
1707438000000|2024-02-09 00:20:00|2558.1|2557.3|2560.9|2560.1|2562.4|2561.6|2556.9|2556.1|737
1707438300000|2024-02-09 00:25:00|2560.4|2559.6|2563.9|2563.1|2565.4|2564.6|2559.9|2559.1|827
1707438600000|2024-02-09 00:30:00|2564.4|2563.6|2565.9|2565.1|2566.4|2565.6|2562.9|2562.1|585
1707438900000|2024-02-09 00:35:00|2565.4|2564.6|2570.9|2570.1|2571.4|2570.6|2565.4|2564.6|769
1707439200000|2024-02-09 00:40:00|2571.1|2570.3|2577.4|2576.6|2577.6|2576.8|2569.6|2568.8|1516
1707439500000|2024-02-09 00:45:00|2576.9|2576.1|2576.4|2575.6|2577.4|2576.6|2574.4|2573.6|1062
1707439800000|2024-02-09 00:50:00|2576.1|2575.3|2575.9|2575.1|2576.9|2576.1|2574.4|2573.6|486
1707440100000|2024-02-09 00:55:00|2575.4|2574.6|2574.9|2574.1|2576.9|2576.1|2573.9|2573.1|641
1707440400000|2024-02-09 01:00:00|2575.1|2574.3|2571.4|2570.6|2576.6|2575.8|2571.4|2570.6|472
1707440700000|2024-02-09 01:05:00|2570.9|2570.1|2571.4|2570.6|2571.9|2571.1|2570.1|2569.3|632
1707441000000|2024-02-09 01:10:00|2570.9|2570.1|2574.4|2573.6|2575.9|2575.1|2570.9|2570.1|741
1707441300000|2024-02-09 01:15:00|2574.1|2573.3|2572.9|2572.1|2574.1|2573.3|2570.9|2570.1|435
1707441600000|2024-02-09 01:20:00|2572.4|2571.6|2569.4|2568.6|2572.9|2572.1|2568.9|2568.1|431
1707441900000|2024-02-09 01:25:00|2568.9|2568.1|2569.4|2568.6|2569.9|2569.1|2567.4|2566.6|525
1707442200000|2024-02-09 01:30:00|2568.9|2568.1|2568.9|2568.1|2569.4|2568.6|2566.4|2565.6|592
1707442500000|2024-02-09 01:35:00|2568.6|2567.8|2569.4|2568.6|2569.4|2568.6|2565.9|2565.1|576
1707442800000|2024-02-09 01:40:00|2568.9|2568.1|2568.4|2567.6|2571.4|2570.6|2567.9|2567.1|687
1707443100000|2024-02-09 01:45:00|2568.9|2568.1|2566.9|2566.1|2569.4|2568.6|2566.4|2565.6|361
1707443400000|2024-02-09 01:50:00|2567.4|2566.6|2564.9|2564.1|2567.9|2567.1|2564.6|2563.8|527
1707443700000|2024-02-09 01:55:00|2564.4|2563.6|2563.9|2563.1|2565.4|2564.6|2563.4|2562.6|686
1707444000000|2024-02-09 02:00:00|2563.4|2562.6|2561.4|2560.6|2563.4|2562.6|2560.9|2560.1|1096
1707444300000|2024-02-09 02:05:00|2560.9|2560.1|2559.9|2559.1|2561.4|2560.6|2558.9|2558.1|679
1707444600000|2024-02-09 02:10:00|2560.4|2559.6|2561.9|2561.1|2562.4|2561.6|2559.9|2559.1|412
1707444900000|2024-02-09 02:15:00|2561.6|2560.8|2562.4|2561.6|2562.9|2562.1|2559.4|2558.6|464
1707445200000|2024-02-09 02:20:00|2562.1|2561.3|2562.4|2561.6|2562.6|2561.8|2561.4|2560.6|233
1707445500000|2024-02-09 02:25:00|2561.9|2561.1|2562.9|2562.1|2563.9|2563.1|2561.9|2561.1|242
1707445800000|2024-02-09 02:30:00|2562.4|2561.6|2563.4|2562.6|2563.9|2563.1|2562.4|2561.6|178
1707446100000|2024-02-09 02:35:00|2562.9|2562.1|2563.4|2562.6|2563.9|2563.1|2562.4|2561.6|215
1707446400000|2024-02-09 02:40:00|2562.9|2562.1|2563.4|2562.6|2563.9|2563.1|2562.4|2561.6|90
1707446700000|2024-02-09 02:45:00|2562.9|2562.1|2563.9|2563.1|2564.4|2563.6|2562.9|2562.1|140
1707447000000|2024-02-09 02:50:00|2564.1|2563.3|2563.9|2563.1|2564.4|2563.6|2563.6|2562.8|160
1707447300000|2024-02-09 02:55:00|2564.4|2563.6|2564.9|2564.1|2564.9|2564.1|2564.4|2563.6|68
1707447600000|2024-02-09 03:00:00|2564.4|2563.6|2565.4|2564.6|2565.4|2564.6|2564.4|2563.6|165
1707447900000|2024-02-09 03:05:00|2565.9|2565.1|2565.4|2564.6|2566.4|2565.6|2565.4|2564.6|244
1707448200000|2024-02-09 03:10:00|2564.9|2564.1|2564.9|2564.1|2565.9|2565.1|2564.9|2564.1|108
1707448500000|2024-02-09 03:15:00|2564.4|2563.6|2563.9|2563.1|2564.4|2563.6|2563.4|2562.6|143
1707448800000|2024-02-09 03:20:00|2564.4|2563.6|2562.9|2562.1|2564.9|2564.1|2562.4|2561.6|248
1707449100000|2024-02-09 03:25:00|2563.4|2562.6|2563.4|2562.6|2564.4|2563.6|2563.4|2562.6|121
1707449400000|2024-02-09 03:30:00|2562.6|2561.8|2563.6|2562.8|2563.6|2562.8|2560.9|2560.1|557
1707449700000|2024-02-09 03:35:00|2563.9|2563.1|2566.4|2565.6|2566.4|2565.6|2563.4|2562.6|466
1707450000000|2024-02-09 03:40:00|2565.9|2565.1|2566.9|2566.1|2567.4|2566.6|2565.9|2565.1|399
1707450300000|2024-02-09 03:45:00|2566.4|2565.6|2564.9|2564.1|2566.4|2565.6|2563.4|2562.6|311
1707450600000|2024-02-09 03:50:00|2564.6|2563.8|2565.4|2564.6|2565.4|2564.6|2563.9|2563.1|287
1707450900000|2024-02-09 03:55:00|2565.6|2564.8|2566.4|2565.6|2566.4|2565.6|2564.9|2564.1|254
1707451200000|2024-02-09 04:00:00|2566.1|2565.3|2569.4|2568.6|2570.4|2569.6|2565.9|2565.1|436
1707451500000|2024-02-09 04:05:00|2569.9|2569.1|2569.9|2569.1|2571.4|2570.6|2569.4|2568.6|313
1707451800000|2024-02-09 04:10:00|2569.4|2568.6|2568.4|2567.6|2569.9|2569.1|2567.9|2567.1|143
1707452100000|2024-02-09 04:15:00|2568.1|2567.3|2567.4|2566.6|2569.4|2568.6|2567.1|2566.3|168
1707452400000|2024-02-09 04:20:00|2566.9|2566.1|2565.9|2565.1|2567.9|2567.1|2565.9|2565.1|224
1707452700000|2024-02-09 04:25:00|2566.1|2565.3|2564.4|2563.6|2566.4|2565.6|2563.4|2562.6|428
1707453000000|2024-02-09 04:30:00|2564.9|2564.1|2564.9|2564.1|2565.4|2564.6|2563.9|2563.1|312
1707453300000|2024-02-09 04:35:00|2565.4|2564.6|2562.9|2562.1|2565.4|2564.6|2561.9|2561.1|400
1707453600000|2024-02-09 04:40:00|2563.1|2562.3|2564.4|2563.6|2564.9|2564.1|2562.9|2562.1|160
1707453900000|2024-02-09 04:45:00|2564.1|2563.3|2563.4|2562.6|2564.4|2563.6|2562.4|2561.6|178
1707454200000|2024-02-09 04:50:00|2563.1|2562.3|2562.4|2561.6|2563.9|2563.1|2562.4|2561.6|353
1707454500000|2024-02-09 04:55:00|2561.9|2561.1|2561.9|2561.1|2562.4|2561.6|2560.4|2559.6|345
1707454800000|2024-02-09 05:00:00|2562.4|2561.6|2560.9|2560.1|2562.9|2562.1|2560.4|2559.6|254
1707455100000|2024-02-09 05:05:00|2560.6|2559.8|2560.4|2559.6|2560.6|2559.8|2558.9|2558.1|470
1707455400000|2024-02-09 05:10:00|2559.9|2559.1|2561.9|2561.1|2561.9|2561.1|2559.9|2559.1|239
1707455700000|2024-02-09 05:15:00|2561.6|2560.8|2560.9|2560.1|2561.9|2561.1|2560.9|2560.1|196
1707456000000|2024-02-09 05:20:00|2560.6|2559.8|2560.9|2560.1|2561.4|2560.6|2560.4|2559.6|197
1707456300000|2024-02-09 05:25:00|2560.4|2559.6|2561.9|2561.1|2562.4|2561.6|2560.4|2559.6|280
1707456600000|2024-02-09 05:30:00|2561.4|2560.6|2562.4|2561.6|2562.4|2561.6|2560.4|2559.6|270
1707456900000|2024-02-09 05:35:00|2562.6|2561.8|2564.4|2563.6|2564.9|2564.1|2562.4|2561.6|466
1707457200000|2024-02-09 05:40:00|2564.9|2564.1|2563.4|2562.6|2566.4|2565.6|2563.4|2562.6|452
1707457500000|2024-02-09 05:45:00|2563.9|2563.1|2561.9|2561.1|2563.9|2563.1|2561.4|2560.6|442
1707457800000|2024-02-09 05:50:00|2561.4|2560.6|2560.4|2559.6|2561.4|2560.6|2559.9|2559.1|529
1707458100000|2024-02-09 05:55:00|2559.9|2559.1|2558.4|2557.6|2560.4|2559.6|2558.4|2557.6|2392
1707458400000|2024-02-09 06:00:00|2558.9|2558.1|2556.9|2556.1|2560.9|2560.1|2556.9|2556.1|2440
1707458700000|2024-02-09 06:05:00|2556.4|2555.6|2557.9|2555.9|2557.9|2556.6|2554.9|2554.1|822
1707459000000|2024-02-09 06:10:00|2557.8|2555.8|2556.6|2554.6|2558|2556|2556.1|2554.1|0
1707459300000|2024-02-09 06:15:00|2556.5|2554.5|2555.6|2553.6|2557.5|2555.5|2555.5|2553.5|796
1707459600000|2024-02-09 06:20:00|2555.5|2553.5|2556.2|2554.2|2556.5|2554.5|2555.2|2553.2|0
1707459900000|2024-02-09 06:25:00|2556.3|2554.3|2556.1|2554.1|2556.9|2554.9|2556.1|2554.1|0
1707460200000|2024-02-09 06:30:00|2556.5|2554.5|2559.7|2557.7|2559.7|2557.7|2556.5|2554.5|0
1707460500000|2024-02-09 06:35:00|2559.8|2557.8|2559.8|2557.8|2559.9|2557.9|2559.4|2557.4|0
1707460800000|2024-02-09 06:40:00|2559.7|2557.7|2559.9|2557.9|2560.1|2558.1|2559.7|2557.7|0
1707461100000|2024-02-09 06:45:00|2560|2558|2560.8|2558.8|2560.9|2558.9|2560|2558|0
1707461400000|2024-02-09 06:50:00|2560.7|2558.7|2560.2|2558.2|2560.7|2558.7|2560.1|2558.1|0
1707461700000|2024-02-09 06:55:00|2560|2558|2559.9|2557.9|2560.3|2558.3|2559.7|2557.7|0
1707462000000|2024-02-09 07:00:00|2559.8|2557.8|2561.1|2559.1|2561.1|2559.1|2559.8|2557.8|0
1707462300000|2024-02-09 07:05:00|2561|2559|2560.4|2558.4|2561|2559|2560.2|2558.2|0
1707462600000|2024-02-09 07:10:00|2560.5|2558.5|2561.1|2559.1|2561.2|2559.2|2560.5|2558.5|0
1707462900000|2024-02-09 07:15:00|2561|2559|2560.4|2558.4|2561.2|2559.2|2560|2558|0
1707463200000|2024-02-09 07:20:00|2560.2|2558.2|2560.8|2558.8|2560.8|2558.8|2560|2558|0
1707463500000|2024-02-09 07:25:00|2560.7|2558.7|2560.6|2558.6|2560.9|2558.9|2560.3|2558.3|0
1707463800000|2024-02-09 07:30:00|2560.5|2558.5|2559.1|2557.9|2561.1|2559.9|2558.1|2556.9|200
1707464100000|2024-02-09 07:35:00|2558.6|2557.4|2558.3|2557.1|2558.6|2557.4|2558.1|2556.9|53
1707464400000|2024-02-09 07:40:00|2558.6|2557.4|2558.6|2557.4|2559.6|2558.4|2558.1|2556.9|59
1707464700000|2024-02-09 07:45:00|2558.8|2557.6|2558.6|2557.4|2559.1|2557.9|2558.1|2556.9|44
1707465000000|2024-02-09 07:50:00|2558.8|2557.6|2557.6|2556.4|2558.8|2557.6|2557.6|2556.4|76
1707465300000|2024-02-09 07:55:00|2557.8|2556.6|2559.1|2557.9|2559.6|2558.4|2557.6|2556.4|64
1707465600000|2024-02-09 08:00:00|2559.3|2558.1|2560.3|2559.1|2561.1|2559.9|2559.1|2557.9|152
1707465900000|2024-02-09 08:05:00|2560.1|2558.9|2562.1|2560.9|2562.1|2560.9|2560.1|2558.9|118
1707466200000|2024-02-09 08:10:00|2561.8|2560.6|2562.1|2560.9|2562.6|2561.4|2561.6|2560.4|113
1707466500000|2024-02-09 08:15:00|2562.6|2561.4|2565.1|2563.9|2565.1|2563.9|2562.6|2561.4|218
1707466800000|2024-02-09 08:20:00|||||||||46
1707467100000|2024-02-09 08:25:00|2565.6|2564.4|2566.1|2564.9|2567.6|2566.4|2565.6|2564.4|199
1707467400000|2024-02-09 08:30:00|2566.3|2565.1|2567.6|2566.4|2568.3|2567.1|2566.3|2565.1|123
1707467700000|2024-02-09 08:35:00|2567.8|2566.6|2567.6|2566.4|2568.1|2566.9|2565.8|2564.6|186
1707468000000|2024-02-09 08:40:00|2567.3|2566.1|2566.6|2565.4|2567.3|2566.1|2566.1|2564.9|85
1707468300000|2024-02-09 08:45:00|2566.8|2565.6|2567.1|2565.9|2567.6|2566.4|2566.6|2565.4|139
1707468600000|2024-02-09 08:50:00|2567.6|2566.4|2566.6|2565.4|2568.1|2566.9|2565.6|2564.4|140
1707468900000|2024-02-09 08:55:00|2566.8|2565.6|2567.6|2566.4|2567.6|2566.4|2566.6|2565.4|29
1707469200000|2024-02-09 09:00:00|2567.1|2565.9|2566.6|2565.4|2567.1|2565.9|2566.1|2564.9|79
1707469500000|2024-02-09 09:05:00|2566.3|2565.1|2565.1|2563.9|2566.3|2565.1|2565.1|2563.9|26
1707469800000|2024-02-09 09:10:00|2565.3|2564.1|2565.1|2563.9|2565.6|2564.4|2564.6|2563.4|50
1707470100000|2024-02-09 09:15:00|2564.8|2563.6|2565.6|2564.4|2566.1|2564.9|2564.6|2563.4|58
1707470400000|2024-02-09 09:20:00|2565.3|2564.1|2564.6|2563.4|2565.3|2564.1|2564.6|2563.4|34
1707470700000|2024-02-09 09:25:00|2564.8|2563.6|2565.6|2564.4|2565.6|2564.4|2564.1|2562.9|58
1707471000000|2024-02-09 09:30:00|2565.1|2563.9|2565.6|2564.4|2565.6|2564.4|2564.1|2562.9|61
1707471300000|2024-02-09 09:35:00|2565.3|2564.1|2565.1|2563.9|2565.3|2564.1|2564.6|2563.4|62
1707471600000|2024-02-09 09:40:00|2565.3|2564.1|2565.1|2563.9|2565.6|2564.4|2564.6|2563.4|16
1707471900000|2024-02-09 09:45:00|2564.6|2563.4|2565.6|2564.4|2565.6|2564.4|2564.6|2563.4|14
1707472200000|2024-02-09 09:50:00|2565.3|2564.1|2566.6|2565.4|2566.6|2565.4|2565.1|2563.9|33
1707472500000|2024-02-09 09:55:00|2566.3|2565.1|2566.3|2565.1|2566.6|2565.4|2566.1|2564.9|28
1707472800000|2024-02-09 10:00:00|2566.1|2564.9|2566.6|2565.4|2566.6|2565.4|2565.6|2564.4|112
1707473100000|2024-02-09 10:05:00|2566.1|2564.9|2566.1|2564.9|2566.6|2565.4|2566.1|2564.9|76
1707473400000|2024-02-09 10:10:00|2565.8|2564.6|2566.1|2564.9|2566.1|2564.9|2565.6|2564.4|28
1707473700000|2024-02-09 10:15:00|2566.6|2565.4|2566.6|2565.4|2566.6|2565.4|2566.6|2565.4|36
1707474000000|2024-02-09 10:20:00|2566.3|2565.1|2565.8|2564.6|2566.6|2565.4|2565.6|2564.4|43
1707474300000|2024-02-09 10:25:00|2565.6|2564.4|2565.6|2564.4|2566.1|2564.9|2565.1|2563.9|29
1707474600000|2024-02-09 10:30:00|2566.1|2564.9|2566.1|2564.9|2566.1|2564.9|2565.6|2564.4|24
1707474900000|2024-02-09 10:35:00|2565.8|2564.6|2564.8|2563.6|2565.8|2564.6|2564.6|2563.4|49
1707475200000|2024-02-09 10:40:00|2565.1|2563.9|2564.1|2562.9|2565.1|2563.9|2564.1|2562.9|37
1707475500000|2024-02-09 10:45:00|2563.8|2562.6|2564.6|2563.4|2564.6|2563.4|2563.6|2562.4|49
1707475800000|2024-02-09 10:50:00|2564.3|2563.1|2565.6|2564.4|2565.6|2564.4|2564.3|2563.1|51
1707476100000|2024-02-09 10:55:00|2565.3|2564.1|2565.1|2563.9|2565.6|2564.4|2565.1|2563.9|25
1707476400000|2024-02-09 11:00:00|2564.6|2563.4|2563.8|2562.6|2564.8|2563.6|2563.6|2562.4|30
1707476700000|2024-02-09 11:05:00|2564.1|2562.9|2563.8|2562.6|2564.1|2562.9|2563.6|2562.4|27
1707477000000|2024-02-09 11:10:00|2563.6|2562.4|2562.6|2561.4|2563.6|2562.4|2562.6|2561.4|26
1707477300000|2024-02-09 11:15:00|2563.1|2561.9|2562.8|2561.6|2563.6|2562.4|2562.6|2561.4|26
1707477600000|2024-02-09 11:20:00|2562.6|2561.4|2562.6|2561.4|2563.1|2561.9|2562.1|2560.9|28
1707477900000|2024-02-09 11:25:00|2563.1|2561.9|2563.1|2561.9|2563.1|2561.9|2563.1|2561.9|36
1707478200000|2024-02-09 11:30:00|2563.3|2562.1|2563.6|2562.4|2564.1|2562.9|2563.1|2561.9|41
1707478500000|2024-02-09 11:35:00|2563.8|2562.6|2564.1|2562.9|2564.1|2562.9|2563.6|2562.4|24
1707478800000|2024-02-09 11:40:00|2563.8|2562.6|2564.6|2563.4|2564.6|2563.4|2563.6|2562.4|30
1707479100000|2024-02-09 11:45:00|2564.3|2563.1|2563.6|2562.4|2564.6|2563.4|2563.1|2561.9|22
1707479400000|2024-02-09 11:50:00|2563.3|2562.1|2563.1|2561.9|2563.6|2562.4|2563.1|2561.9|24
1707479700000|2024-02-09 11:55:00|2563.3|2562.1|2563.6|2562.4|2563.8|2562.6|2563.3|2562.1|32
1707480000000|2024-02-09 12:00:00|2564.1|2562.9|2565.1|2563.9|2565.6|2564.4|2564.1|2562.9|19
1707480300000|2024-02-09 12:05:00|2565.3|2564.1|2565.1|2563.9|2565.3|2564.1|2564.1|2562.9|58
1707480600000|2024-02-09 12:10:00|2564.8|2563.6|2564.8|2563.6|2565.1|2563.9|2564.6|2563.4|28
1707480900000|2024-02-09 12:15:00|2565.1|2563.9|2566.1|2564.9|2566.1|2564.9|2564.8|2563.6|7
1707481200000|2024-02-09 12:20:00|2565.8|2564.6|2566.8|2565.6|2567.1|2565.9|2565.6|2564.4|80
1707481500000|2024-02-09 12:25:00|2566.6|2565.4|2567.1|2565.9|2567.1|2565.9|2566.6|2565.4|40
1707481800000|2024-02-09 12:30:00|2567.6|2566.4|2567.6|2566.4|2567.6|2566.4|2567.6|2566.4|52
1707482100000|2024-02-09 12:35:00|2568.1|2566.9|2567.6|2566.4|2568.1|2566.9|2567.6|2566.4|140
1707482400000|2024-02-09 12:40:00|2567.1|2565.9|2566.1|2564.9|2567.1|2565.9|2566.1|2564.9|54
1707482700000|2024-02-09 12:45:00|2565.8|2564.6|2566.3|2565.1|2566.6|2565.4|2565.6|2564.4|77
1707483000000|2024-02-09 12:50:00|2566.1|2564.9|2565.6|2564.4|2566.6|2565.4|2565.6|2564.4|24
1707483300000|2024-02-09 12:55:00|2565.8|2564.6|2565.6|2564.4|2566.1|2564.9|2565.6|2564.4|16
1707483600000|2024-02-09 13:00:00|2565.3|2564.1|2565.6|2564.4|2565.6|2564.4|2564.6|2563.4|57
1707483900000|2024-02-09 13:05:00|2566.1|2564.9|2566.1|2564.9|2566.6|2565.4|2565.3|2564.1|184
1707484200000|2024-02-09 13:10:00|2565.6|2564.4|2564.8|2563.6|2565.8|2564.6|2564.6|2563.4|48
1707484500000|2024-02-09 13:15:00|2565.1|2563.9|2564.6|2563.4|2565.1|2563.9|2564.6|2563.4|43
1707484800000|2024-02-09 13:20:00|2564.1|2562.9|2564.8|2563.6|2565.1|2563.9|2564.1|2562.9|40
1707485100000|2024-02-09 13:25:00|2564.6|2563.4|2566.1|2564.9|2566.6|2565.4|2564.6|2563.4|119
1707485400000|2024-02-09 13:30:00|2566.6|2565.4|2565.8|2564.6|2567.6|2566.4|2565.6|2564.4|269
1707485700000|2024-02-09 13:35:00|2566.1|2564.9|2566.1|2564.9|2566.6|2565.4|2565.1|2563.9|22
1707486000000|2024-02-09 13:40:00|2566.6|2565.4|2568.6|2567.4|2569.1|2567.9|2566.6|2565.4|94
1707486300000|2024-02-09 13:45:00|2568.3|2567.1|2565.1|2563.9|2569.1|2567.9|2565.1|2563.9|327
1707486600000|2024-02-09 13:50:00|2564.8|2563.6|2565.6|2564.4|2566.1|2564.9|2564.6|2563.4|76
1707486900000|2024-02-09 13:55:00|2565.8|2564.6|2565.3|2564.1|2565.8|2564.6|2564.8|2563.6|8
1707487200000|2024-02-09 14:00:00|2565.1|2563.9|2564.8|2563.6|2566.1|2564.9|2564.6|2563.4|74
1707487500000|2024-02-09 14:05:00|2564.6|2563.4|2564.6|2563.4|2564.6|2563.4|2564.1|2562.9|27
1707487800000|2024-02-09 14:10:00|2564.8|2563.6|2564.6|2563.4|2566.1|2564.9|2564.6|2563.4|25
1707488100000|2024-02-09 14:15:00|2564.8|2563.6|2564.8|2563.6|2565.1|2563.9|2564.6|2563.4|13
1707488400000|2024-02-09 14:20:00|2565.1|2563.9|2564.6|2563.4|2565.1|2563.9|2564.3|2563.1|38
1707488700000|2024-02-09 14:25:00|2564.8|2563.6|2564.3|2563.1|2565.6|2564.4|2564.1|2562.9|92
1707489000000|2024-02-09 14:30:00|2564.1|2562.9|2565.1|2563.9|2565.6|2564.4|2563.1|2561.9|102
1707489300000|2024-02-09 14:35:00|2565.3|2564.1|2564.1|2562.9|2565.6|2564.4|2563.6|2562.4|67
1707489600000|2024-02-09 14:40:00|2563.8|2562.6|2565.1|2563.9|2565.1|2563.9|2563.6|2562.4|52
1707489900000|2024-02-09 14:45:00|2565.6|2564.4|2565.1|2563.9|2566.1|2564.9|2565.1|2563.9|64
1707490200000|2024-02-09 14:50:00|2565.3|2564.1|2564.1|2562.9|2565.3|2564.1|2562.6|2561.4|134
1707490500000|2024-02-09 14:55:00|2564.3|2563.1|2565.6|2564.4|2565.6|2564.4|2563.6|2562.4|50
1707490800000|2024-02-09 15:00:00|2565.8|2564.6|2564.1|2562.9|2565.8|2564.6|2563.6|2562.4|89
1707491100000|2024-02-09 15:05:00|2563.8|2562.6|2565.3|2564.1|2565.6|2564.4|2563.6|2562.4|31
1707491400000|2024-02-09 15:10:00|2565.1|2563.9|2564.3|2563.1|2565.6|2564.4|2564.1|2562.9|60
1707491700000|2024-02-09 15:15:00|2564.1|2562.9|2564.3|2563.1|2564.6|2563.4|2562.8|2561.6|169
1707492000000|2024-02-09 15:20:00|2564.6|2563.4|2563.1|2561.9|2564.6|2563.4|2562.1|2560.9|110
1707492300000|2024-02-09 15:25:00|2562.6|2561.4|2564.1|2562.9|2564.1|2562.9|2562.6|2561.4|116
1707492600000|2024-02-09 15:30:00|2563.6|2562.4|2563.6|2562.4|2564.1|2562.9|2562.6|2561.4|120
1707492900000|2024-02-09 15:35:00|2563.8|2562.6|2563.6|2562.4|2564.8|2563.6|2563.1|2561.9|121
1707493200000|2024-02-09 15:40:00|2563.8|2562.6|2565.1|2563.9|2565.3|2564.1|2563.8|2562.6|56
1707493500000|2024-02-09 15:45:00|2565.3|2564.1|2565.6|2564.4|2566.6|2565.4|2565.1|2563.9|146
1707493800000|2024-02-09 15:50:00|2565.8|2564.6|2566.1|2564.9|2566.1|2564.9|2565.6|2564.4|146
1707494100000|2024-02-09 15:55:00|2565.6|2564.4|2565.6|2564.4|2565.6|2564.4|2565.1|2563.9|74
1707494400000|2024-02-09 16:00:00|2565.1|2563.9|2565.1|2563.9|2566.1|2564.9|2564.6|2563.4|160
1707494700000|2024-02-09 16:05:00|2564.8|2563.6|2565.1|2563.9|2566.1|2564.9|2564.6|2563.4|163
1707495000000|2024-02-09 16:10:00|2565.3|2564.1|2564.6|2563.4|2565.6|2564.4|2564.3|2563.1|66
1707495300000|2024-02-09 16:15:00|2564.3|2563.1|2563.1|2561.9|2564.6|2563.4|2562.6|2561.4|79
1707495600000|2024-02-09 16:20:00|2562.6|2561.4|2562.1|2560.9|2563.1|2561.9|2561.8|2560.6|84
1707495900000|2024-02-09 16:25:00|2561.8|2560.6|2560.6|2559.4|2562.1|2560.9|2560.1|2558.9|246
1707496200000|2024-02-09 16:30:00|2560.8|2559.6|2559.6|2558.4|2561.8|2560.6|2559.6|2558.4|147
1707496500000|2024-02-09 16:35:00|2559.8|2558.6|2560.1|2558.9|2560.6|2559.4|2559.1|2557.9|127
1707496800000|2024-02-09 16:40:00|2560.6|2559.4|2560.1|2558.9|2561.1|2559.9|2560.1|2558.9|88
1707497100000|2024-02-09 16:45:00|2560.3|2559.1|2560.6|2559.4|2561.1|2559.9|2560.1|2558.9|38
1707497400000|2024-02-09 16:50:00|2561.1|2559.9|2559.6|2558.4|2561.1|2559.9|2559.3|2558.1|42
1707497700000|2024-02-09 16:55:00|2560.1|2558.9|2560.1|2558.9|2560.1|2558.9|2559.8|2558.6|20
1707498000000|2024-02-09 17:00:00|2560.6|2559.4|2561.6|2560.4|2562.1|2560.9|2560.1|2558.9|42
1707498300000|2024-02-09 17:05:00|2561.3|2560.1|2562.1|2560.9|2562.1|2560.9|2561.1|2559.9|51
1707498600000|2024-02-09 17:10:00|2561.8|2560.6|2562.1|2560.9|2562.1|2560.9|2561.6|2560.4|36
1707498900000|2024-02-09 17:15:00|2561.6|2560.4|2562.6|2561.4|2563.1|2561.9|2561.6|2560.4|44
1707499200000|2024-02-09 17:20:00|2563.1|2561.9|2564.1|2562.9|2564.1|2562.9|2562.8|2561.6|76
1707499500000|2024-02-09 17:25:00|2564.6|2563.4|2564.6|2563.4|2564.6|2563.4|2564.1|2562.9|51
1707499800000|2024-02-09 17:30:00|2564.8|2563.6|2563.6|2562.4|2565.1|2563.9|2563.1|2561.9|166
1707500100000|2024-02-09 17:35:00|2563.8|2562.6|2565.1|2563.9|2565.1|2563.9|2563.6|2562.4|39
1707500400000|2024-02-09 17:40:00|2564.8|2563.6|2566.1|2564.9|2566.1|2564.9|2564.8|2563.6|46
1707500700000|2024-02-09 17:45:00|2566.3|2565.1|2566.1|2564.9|2566.6|2565.4|2565.3|2564.1|28
1707501000000|2024-02-09 17:50:00|2565.6|2564.4|2566.1|2564.9|2566.6|2565.4|2565.6|2564.4|96
1707501300000|2024-02-09 17:55:00|2566.3|2565.1|2566.3|2565.1|2566.6|2565.4|2566.1|2564.9|54
1707501600000|2024-02-09 18:00:00|2566.6|2565.4|2566.1|2564.9|2566.6|2565.4|2565.6|2564.4|36
1707501900000|2024-02-09 18:05:00|2565.8|2564.6|2565.8|2564.6|2566.1|2564.9|2565.1|2563.9|71
1707502200000|2024-02-09 18:10:00|2565.6|2564.4|2566.1|2564.9|2566.1|2564.9|2565.6|2564.4|33
1707502500000|2024-02-09 18:15:00|2566.3|2565.1|2567.1|2565.9|2567.1|2565.9|2566.1|2564.9|26
1707502800000|2024-02-09 18:20:00|2567.6|2566.4|2568.1|2566.9|2568.6|2567.4|2567.6|2566.4|74
1707503100000|2024-02-09 18:25:00|2568.6|2567.4|2569.1|2567.9|2569.1|2567.9|2568.1|2566.9|47
1707503400000|2024-02-09 18:30:00|2569.6|2568.4|2570.1|2568.9|2570.1|2568.9|2569.1|2567.9|59
1707503700000|2024-02-09 18:35:00|2569.8|2568.6|2569.1|2567.9|2570.1|2568.9|2568.6|2567.4|19
1707504000000|2024-02-09 18:40:00|2568.6|2567.4|2568.1|2566.9|2568.8|2567.6|2567.6|2566.4|40
1707504300000|2024-02-09 18:45:00|2567.6|2566.4|2569.1|2567.9|2569.1|2567.9|2567.6|2566.4|24
1707504600000|2024-02-09 18:50:00|2568.8|2567.6|2568.6|2567.4|2569.1|2567.9|2568.1|2566.9|24
1707504900000|2024-02-09 18:55:00|2569.1|2567.9|2569.1|2567.9|2569.1|2567.9|2568.8|2567.6|16
1707505200000|2024-02-09 19:00:00|2569.6|2568.4|2569.1|2567.9|2569.6|2568.4|2569.1|2567.9|10
1707505500000|2024-02-09 19:05:00|2569.3|2568.1|2569.6|2568.4|2569.6|2568.4|2569.1|2567.9|13
1707505800000|2024-02-09 19:10:00|2569.3|2568.1|2570.1|2568.9|2570.1|2568.9|2569.3|2568.1|9
1707506100000|2024-02-09 19:15:00|2569.6|2568.4|2570.1|2568.9|2570.1|2568.9|2569.6|2568.4|19
1707506400000|2024-02-09 19:20:00|2570.3|2569.1|2570.1|2568.9|2570.6|2569.4|2570.1|2568.9|27
1707506700000|2024-02-09 19:25:00|2570.3|2569.1|2570.6|2569.4|2570.6|2569.4|2570.3|2569.1|9
1707507000000|2024-02-09 19:30:00|2570.3|2569.1|2569.6|2568.4|2570.3|2569.1|2569.6|2568.4|15
1707507300000|2024-02-09 19:35:00|2569.8|2568.6|2569.6|2568.4|2569.8|2568.6|2569.1|2567.9|41
1707507600000|2024-02-09 19:40:00|2569.8|2568.6|2570.1|2568.9|2570.6|2569.4|2569.6|2568.4|16
1707507900000|2024-02-09 19:45:00|2569.8|2568.6|2569.6|2568.4|2570.1|2568.9|2569.6|2568.4|24
1707508200000|2024-02-09 19:50:00|2569.3|2568.1|2569.3|2568.1|2569.6|2568.4|2569.1|2567.9|29
1707508500000|2024-02-09 19:55:00|2569.1|2567.9|2568.6|2567.4|2569.1|2567.9|2568.6|2567.4|10
1707508800000|2024-02-09 20:00:00|2568.8|2567.6|2567.3|2566.1|2568.8|2567.6|2567.1|2565.9|27
1707509100000|2024-02-09 20:05:00|2567.1|2565.9|2568.1|2566.9|2568.1|2566.9|2567.1|2565.9|22
1707509400000|2024-02-09 20:10:00|2568.6|2567.4|2569.1|2567.9|2569.1|2567.9|2568.1|2566.9|24
1707509700000|2024-02-09 20:15:00|2568.8|2567.6|2569.6|2568.4|2569.6|2568.4|2568.6|2567.4|18
1707510000000|2024-02-09 20:20:00|2569.3|2568.1|2569.3|2568.1|2569.6|2568.4|2568.6|2567.4|67
1707510300000|2024-02-09 20:25:00|2569.6|2568.4|2569.3|2568.1|2569.6|2568.4|2569.1|2567.9|74
1707510600000|2024-02-09 20:30:00|2569.1|2567.9|2569.1|2567.9|2569.6|2568.4|2568.6|2567.4|25
1707510900000|2024-02-09 20:35:00|2569.3|2568.1|2569.1|2567.9|2569.6|2568.4|2569.1|2567.9|28
1707511200000|2024-02-09 20:40:00|2569.3|2568.1|2567.8|2566.6|2569.3|2568.1|2567.8|2566.6|47
1707511500000|2024-02-09 20:45:00|2568.1|2566.9|2567.6|2566.4|2568.1|2566.9|2567.6|2566.4|38
1707511800000|2024-02-09 20:50:00|2568.1|2566.9|2569.2|2567.2|2570.1|2568.9|2568.1|2566.9|94
1707512100000|2024-02-09 20:55:00|2569.3|2567.3|2570.2|2568.2|2570.5|2568.5|2569.3|2567.3|0
1707512400000|2024-02-09 21:00:00|2570|2568|2569|2567|2570.1|2568.1|2569|2567|2
1707512700000|2024-02-09 21:05:00|2568.9|2566.9|2569.4|2567.4|2569.4|2567.4|2568.9|2566.9|0
1707513000000|2024-02-09 21:10:00|2569.3|2567.3|2569|2567|2569.4|2567.4|2569|2567|0
1707513300000|2024-02-09 21:15:00|2569.2|2567.2|2568.8|2566.8|2569.2|2567.2|2568.8|2566.8|0
1707513600000|2024-02-09 21:20:00|2568.6|2566.6|2568.3|2566.3|2568.6|2566.6|2568.2|2566.2|0
1707513900000|2024-02-09 21:25:00|2568.2|2566.2|2568.2|2566.2|2568.2|2566.2|2568.2|2566.2|0
1707514200000|2024-02-09 21:30:00|2567.8|2565.8|2567.9|2565.9|2567.9|2565.9|2567.8|2565.8|0
1707514500000|2024-02-09 21:35:00|2568.1|2566.1|2568.1|2566.1|2568.1|2566.1|2568.1|2566.1|0
1707514800000|2024-02-09 21:40:00|2567.9|2565.9|2567.6|2565.6|2567.9|2565.9|2567.6|2565.6|0
1707515100000|2024-02-09 21:45:00|2567.5|2565.5|2567.8|2565.8|2567.9|2565.9|2567.5|2565.5|0
1707515400000|2024-02-09 21:50:00|2567.6|2565.6|2567.9|2565.9|2568.1|2566.1|2567.6|2565.6|0
1707515700000|2024-02-09 21:55:00|2567.8|2565.8|2567.7|2565.7|2568|2566|2567.7|2565.7|0
1707692400000|2024-02-11 23:00:00|2565.9|2563.9|2564.8|2562.8|2565.9|2563.9|2564.7|2562.7|0
1707692700000|2024-02-11 23:05:00|2564.9|2562.9|2564.9|2562.9|2565|2563|2564.1|2562.1|0
1707693000000|2024-02-11 23:10:00|2565|2563|2567.3|2565.3|2567.5|2565.5|2565|2563|0
1707693300000|2024-02-11 23:15:00|2567.8|2565.8|2568.3|2566.3|2568.5|2566.5|2567.8|2565.8|0
1707693600000|2024-02-11 23:20:00|2568.4|2566.4|2567.5|2565.5|2568.5|2566.5|2567.4|2565.4|0
1707693900000|2024-02-11 23:25:00|2567.7|2565.7|2568.4|2566.4|2568.4|2566.4|2567.7|2565.7|0
1707694200000|2024-02-11 23:30:00|2568.5|2566.5|2568.3|2566.3|2569.2|2567.2|2567.7|2565.7|0
1707694500000|2024-02-11 23:35:00|2568.2|2566.2|2567.9|2565.9|2568.8|2566.8|2567.7|2565.7|0
1707694800000|2024-02-11 23:40:00|2567.7|2565.7|2567.5|2565.5|2568.6|2566.6|2567.1|2565.1|0
1707695100000|2024-02-11 23:45:00|2567.4|2565.4|2566.8|2565.6|2571.6|2570.4|2566.6|2565.4|135
1707695400000|2024-02-11 23:50:00|2567.3|2566.1|2566.6|2565.4|2567.6|2566.4|2565.8|2564.6|21
1707695700000|2024-02-11 23:55:00|2566.8|2565.6|2566.6|2565.4|2567.6|2566.4|2566.1|2564.9|26
1707696000000|2024-02-12 00:00:00|2566.4|2565.6|2566.9|2566.1|2567.4|2566.6|2565.1|2564.3|84
1707696300000|2024-02-12 00:05:00|2567.1|2566.3|2565.6|2564.8|2567.4|2566.6|2565.4|2564.6|40
1707696600000|2024-02-12 00:10:00|2565.4|2564.6|2567.1|2566.3|2567.1|2566.3|2564.9|2564.1|32
1707696900000|2024-02-12 00:15:00|2566.9|2566.1|2569.4|2568.6|2569.4|2568.6|2566.4|2565.6|104
1707697200000|2024-02-12 00:20:00|2568.9|2568.1|2569.1|2568.3|2569.4|2568.6|2568.4|2567.6|74
1707697500000|2024-02-12 00:25:00|2569.4|2568.6|2569.4|2568.6|2570.1|2569.3|2569.4|2568.6|50
1707697800000|2024-02-12 00:30:00|2569.9|2569.1|2570.9|2570.1|2571.4|2570.6|2569.4|2568.6|54
1707698100000|2024-02-12 00:35:00|2571.4|2570.6|2570.4|2569.6|2572.1|2571.3|2569.9|2569.1|66
1707698400000|2024-02-12 00:40:00|2570.1|2569.3|2569.4|2568.6|2570.4|2569.6|2568.9|2568.1|27
1707698700000|2024-02-12 00:45:00|2569.6|2568.8|2570.4|2569.6|2570.4|2569.6|2569.4|2568.6|24
1707699000000|2024-02-12 00:50:00|2570.6|2569.8|2570.9|2570.1|2570.9|2570.1|2570.6|2569.8|2
1707699300000|2024-02-12 00:55:00|2570.4|2569.6|2570.4|2569.6|2570.9|2570.1|2569.9|2569.1|26
1707699600000|2024-02-12 01:00:00|2570.9|2570.1|2571.9|2571.1|2571.9|2571.1|2570.9|2570.1|39
1707699900000|2024-02-12 01:05:00|2571.6|2570.8|2570.4|2569.6|2571.6|2570.8|2569.9|2569.1|26
1707700200000|2024-02-12 01:10:00|2569.9|2569.1|2570.9|2570.1|2570.9|2570.1|2569.9|2569.1|15
1707700500000|2024-02-12 01:15:00|2570.4|2569.6|2569.9|2569.1|2570.9|2570.1|2569.9|2569.1|20
1707700800000|2024-02-12 01:20:00|2569.6|2568.8|2570.4|2569.6|2570.4|2569.6|2569.4|2568.6|32
1707701100000|2024-02-12 01:25:00|2570.9|2570.1|2570.4|2569.6|2570.9|2570.1|2569.9|2569.1|25
1707701400000|2024-02-12 01:30:00|2570.1|2569.3|2570.4|2569.6|2570.4|2569.6|2569.9|2569.1|15
1707701700000|2024-02-12 01:35:00|2570.6|2569.8|2571.4|2570.6|2571.4|2570.6|2570.6|2569.8|3
1707702000000|2024-02-12 01:40:00|2571.9|2571.1|2571.9|2571.1|2571.9|2571.1|2571.4|2570.6|24
1707702300000|2024-02-12 01:45:00|2572.4|2571.6|2572.4|2571.6|2572.4|2571.6|2571.9|2571.1|15
1707702600000|2024-02-12 01:50:00|2572.9|2572.1|2573.1|2572.3|2573.4|2572.6|2572.9|2572.1|59
1707702900000|2024-02-12 01:55:00|2573.4|2572.6|2572.9|2572.1|2573.4|2572.6|2572.4|2571.6|26
1707703200000|2024-02-12 02:00:00|2573.4|2572.6|2573.4|2572.6|2573.4|2572.6|2573.1|2572.3|16
1707703500000|2024-02-12 02:05:00|2573.6|2572.8|2573.9|2573.1|2573.9|2573.1|2573.4|2572.6|79
1707703800000|2024-02-12 02:10:00|2573.4|2572.6|2573.9|2573.1|2573.9|2573.1|2573.4|2572.6|96
1707704100000|2024-02-12 02:15:00|2573.6|2572.8|2573.4|2572.6|2573.9|2573.1|2573.4|2572.6|91
1707704400000|2024-02-12 02:20:00|2573.9|2573.1|2573.4|2572.6|2573.9|2573.1|2573.4|2572.6|15
1707704700000|2024-02-12 02:25:00|2573.1|2572.3|2572.9|2572.1|2573.1|2572.3|2572.9|2572.1|11
1707705000000|2024-02-12 02:30:00|2572.6|2571.8|2572.9|2572.1|2572.9|2572.1|2572.4|2571.6|8
1707705300000|2024-02-12 02:35:00|2573.1|2572.3|2572.9|2572.1|2573.1|2572.3|2572.9|2572.1|7
1707705600000|2024-02-12 02:40:00|2573.1|2572.3|2572.9|2572.1|2573.1|2572.3|2572.9|2572.1|4
1707706200000|2024-02-12 02:50:00|2573.1|2572.3|2573.4|2572.6|2573.4|2572.6|2573.1|2572.3|31
1707706500000|2024-02-12 02:55:00|||||||||7
1707706800000|2024-02-12 03:00:00|2573.6|2572.8|2573.9|2573.1|2573.9|2573.1|2573.6|2572.8|2
1707707100000|2024-02-12 03:05:00|2573.6|2572.8|2572.6|2571.8|2573.6|2572.8|2572.6|2571.8|4
1707707400000|2024-02-12 03:10:00|2572.9|2572.1|2572.9|2572.1|2572.9|2572.1|2572.4|2571.6|34
1707707700000|2024-02-12 03:15:00|||||||||4
1707708000000|2024-02-12 03:20:00|2573.4|2572.6|2573.4|2572.6|2573.4|2572.6|2573.4|2572.6|2
1707708600000|2024-02-12 03:30:00|||||||||14
1707708900000|2024-02-12 03:35:00|2573.6|2572.8|2573.9|2573.1|2573.9|2573.1|2573.6|2572.8|21
1707709200000|2024-02-12 03:40:00|2574.4|2573.6|2574.4|2573.6|2574.4|2573.6|2574.4|2573.6|18
1707709500000|2024-02-12 03:45:00|2573.9|2573.1|2573.9|2573.1|2573.9|2573.1|2573.9|2573.1|14
1707709800000|2024-02-12 03:50:00|||||||||11
1707710100000|2024-02-12 03:55:00|2574.1|2573.3|2574.4|2573.6|2574.4|2573.6|2574.1|2573.3|13
1707710400000|2024-02-12 04:00:00|2574.1|2573.3|2574.9|2574.1|2574.9|2574.1|2574.1|2573.3|20
1707710700000|2024-02-12 04:05:00|2575.1|2574.3|2575.4|2574.6|2575.4|2574.6|2574.9|2574.1|37
1707711000000|2024-02-12 04:10:00|2575.1|2574.3|2575.4|2574.6|2575.4|2574.6|2575.1|2574.3|11
1707711300000|2024-02-12 04:15:00|2575.1|2574.3|2574.9|2574.1|2575.1|2574.3|2574.9|2574.1|11
1707711600000|2024-02-12 04:20:00|||||||||29
1707711900000|2024-02-12 04:25:00|2575.4|2574.6|2575.4|2574.6|2575.4|2574.6|2575.4|2574.6|21
1707712200000|2024-02-12 04:30:00|2575.6|2574.8|2575.6|2574.8|2575.6|2574.8|2575.4|2574.6|10
1707712500000|2024-02-12 04:35:00|2575.9|2575.1|2575.9|2575.1|2575.9|2575.1|2575.4|2574.6|21
1707712800000|2024-02-12 04:40:00|2575.6|2574.8|2575.9|2575.1|2575.9|2575.1|2574.9|2574.1|30
1707713400000|2024-02-12 04:50:00|2575.6|2574.8|2575.4|2574.6|2575.6|2574.8|2575.4|2574.6|22
1707713700000|2024-02-12 04:55:00|2575.6|2574.8|2575.9|2575.1|2575.9|2575.1|2575.6|2574.8|0
1707714000000|2024-02-12 05:00:00|2575.6|2574.8|2575.9|2575.1|2575.9|2575.1|2575.6|2574.8|17
1707714300000|2024-02-12 05:05:00|2575.6|2574.8|2575.9|2575.1|2575.9|2575.1|2575.4|2574.6|8
1707714600000|2024-02-12 05:10:00|2576.4|2575.6|2576.4|2575.6|2576.4|2575.6|2576.4|2575.6|23
1707714900000|2024-02-12 05:15:00|2576.6|2575.8|2576.4|2575.6|2576.6|2575.8|2575.9|2575.1|12
1707715200000|2024-02-12 05:20:00|||||||||4
1707715500000|2024-02-12 05:25:00|2576.9|2576.1|2576.9|2576.1|2576.9|2576.1|2576.9|2576.1|10
1707715800000|2024-02-12 05:30:00|||||||||1
1707716100000|2024-02-12 05:35:00|2576.6|2575.8|2576.9|2576.1|2576.9|2576.1|2576.6|2575.8|30
1707716400000|2024-02-12 05:40:00|2576.6|2575.8|2576.9|2576.1|2576.9|2576.1|2576.6|2575.8|53
1707716700000|2024-02-12 05:45:00|||||||||28
1707717000000|2024-02-12 05:50:00|2577.4|2576.6|2577.4|2576.6|2577.4|2576.6|2577.4|2576.6|4
1707717300000|2024-02-12 05:55:00|2576.9|2576.1|2577.4|2576.6|2577.4|2576.6|2576.9|2576.1|114
1707717600000|2024-02-12 06:00:00|2577.9|2577.1|2577.9|2577.1|2577.9|2577.1|2577.9|2577.1|13
1707717900000|2024-02-12 06:05:00|2577.4|2576.6|2578.7|2576.7|2578.7|2576.7|2577.4|2576.6|51
1707718200000|2024-02-12 06:10:00|2578.5|2576.5|2578.5|2576.5|2578.5|2576.5|2578.2|2576.2|0
1707718500000|2024-02-12 06:15:00|2578.6|2576.6|2578.7|2576.7|2578.7|2576.7|2578.5|2576.5|8
1707718800000|2024-02-12 06:20:00|2578.6|2576.6|2578.7|2576.7|2578.7|2576.7|2578.4|2576.4|0
1707719100000|2024-02-12 06:25:00|2578.4|2576.4|2578.3|2576.3|2578.5|2576.5|2578|2576|0
1707719400000|2024-02-12 06:30:00|2578.1|2576.1|2578|2576|2578.3|2576.3|2578|2576|0
1707719700000|2024-02-12 06:35:00|2577.7|2575.7|2577.7|2575.7|2577.7|2575.7|2577.7|2575.7|0
1707720000000|2024-02-12 06:40:00|2578|2576|2578|2576|2578|2576|2578|2576|0
1707720300000|2024-02-12 06:45:00|2577.9|2575.9|2577.9|2575.9|2577.9|2575.9|2577.9|2575.9|0
1707720600000|2024-02-12 06:50:00|2578|2576|2578.3|2576.3|2578.3|2576.3|2577.8|2575.8|0
1707720900000|2024-02-12 06:55:00|2578.5|2576.5|2578|2576|2578.8|2576.8|2578|2576|0
1707721200000|2024-02-12 07:00:00|2578.2|2576.2|2578.4|2576.4|2578.5|2576.5|2578.2|2576.2|0
1707721500000|2024-02-12 07:05:00|2578.3|2576.3|2578.5|2576.5|2578.7|2576.7|2578.3|2576.3|0
1707721800000|2024-02-12 07:10:00|2578.6|2576.6|2578.7|2576.7|2578.7|2576.7|2578.4|2576.4|0
1707722100000|2024-02-12 07:15:00|2578.6|2576.6|2578.2|2576.2|2578.6|2576.6|2578.2|2576.2|0
1707722400000|2024-02-12 07:20:00|2578.3|2576.3|2578.6|2576.6|2578.6|2576.6|2578.3|2576.3|0
1707722700000|2024-02-12 07:25:00|2578.4|2576.4|2578.3|2576.3|2578.8|2576.8|2578.1|2576.1|0
1707723000000|2024-02-12 07:30:00|2578.4|2576.4|2575.3|2574.1|2578.4|2576.4|2575.1|2573.9|89
1707723300000|2024-02-12 07:35:00|2575.6|2574.4|2575.6|2574.4|2576.1|2574.9|2575.6|2574.4|4
1707723600000|2024-02-12 07:40:00|2575.8|2574.6|2575.6|2574.4|2575.8|2574.6|2575.1|2573.9|37
1707723900000|2024-02-12 07:45:00|2575.8|2574.6|2576.1|2574.9|2576.1|2574.9|2575.8|2574.6|9
1707724200000|2024-02-12 07:50:00|2576.3|2575.1|2576.6|2575.4|2576.6|2575.4|2576.1|2574.9|11
1707724500000|2024-02-12 07:55:00|2576.8|2575.6|2576.1|2574.9|2576.8|2575.6|2576.1|2574.9|25
1707724800000|2024-02-12 08:00:00|2576.3|2575.1|2575.1|2573.9|2576.6|2575.4|2575.1|2573.9|9
1707725100000|2024-02-12 08:05:00|2575.3|2574.1|2576.1|2574.9|2576.6|2575.4|2575.1|2573.9|3
1707725400000|2024-02-12 08:10:00|2576.3|2575.1|2575.3|2574.1|2576.6|2575.4|2575.1|2573.9|19
1707725700000|2024-02-12 08:15:00|2575.6|2574.4|2576.1|2574.9|2576.1|2574.9|2575.1|2573.9|15
1707726000000|2024-02-12 08:20:00|2575.6|2574.4|2575.6|2574.4|2576.1|2574.9|2575.1|2573.9|7
1707726300000|2024-02-12 08:25:00|2575.8|2574.6|2576.6|2575.4|2576.6|2575.4|2575.6|2574.4|15
1707726600000|2024-02-12 08:30:00|2576.8|2575.6|2576.6|2575.4|2577.6|2576.4|2576.6|2575.4|16
1707726900000|2024-02-12 08:35:00|2576.1|2574.9|2575.6|2574.4|2576.1|2574.9|2575.1|2573.9|19
1707727200000|2024-02-12 08:40:00|2575.1|2573.9|2574.1|2572.9|2575.3|2574.1|2574.1|2572.9|27
1707727500000|2024-02-12 08:45:00|2574.3|2573.1|2573.6|2572.4|2574.3|2573.1|2573.3|2572.1|29
1707727800000|2024-02-12 08:50:00|2573.8|2572.6|2573.1|2571.9|2573.8|2572.6|2573.1|2571.9|24
1707728100000|2024-02-12 08:55:00|2572.6|2571.4|2572.1|2570.9|2572.6|2571.4|2572.1|2570.9|19
1707728400000|2024-02-12 09:00:00|2572.6|2571.4|2572.6|2571.4|2572.6|2571.4|2572.6|2571.4|7
1707728700000|2024-02-12 09:05:00|2572.8|2571.6|2573.1|2571.9|2573.1|2571.9|2572.6|2571.4|16
1707729000000|2024-02-12 09:10:00|2572.6|2571.4|2573.3|2572.1|2573.6|2572.4|2572.6|2571.4|17
1707729300000|2024-02-12 09:15:00|2573.6|2572.4|2573.1|2571.9|2573.6|2572.4|2573.1|2571.9|11
1707729600000|2024-02-12 09:20:00|2573.3|2572.1|2573.1|2571.9|2573.6|2572.4|2573.1|2571.9|5
1707729900000|2024-02-12 09:25:00|2572.6|2571.4|2573.1|2571.9|2573.1|2571.9|2572.6|2571.4|20
1707730200000|2024-02-12 09:30:00|2572.8|2571.6|2573.6|2572.4|2573.6|2572.4|2572.6|2571.4|10
1707730500000|2024-02-12 09:35:00|2573.8|2572.6|2573.6|2572.4|2574.1|2572.9|2573.6|2572.4|16
1707730800000|2024-02-12 09:40:00|2573.8|2572.6|2573.6|2572.4|2574.1|2572.9|2573.6|2572.4|3
1707731100000|2024-02-12 09:45:00|2573.8|2572.6|2573.6|2572.4|2574.1|2572.9|2573.1|2571.9|5
1707731400000|2024-02-12 09:50:00|2573.3|2572.1|2573.1|2571.9|2573.3|2572.1|2573.1|2571.9|4
1707731700000|2024-02-12 09:55:00|2573.3|2572.1|2573.6|2572.4|2573.6|2572.4|2573.3|2572.1|1
1707732000000|2024-02-12 10:00:00|2573.8|2572.6|2574.3|2573.1|2574.3|2573.1|2573.6|2572.4|8
1707732300000|2024-02-12 10:05:00|2574.1|2572.9|2573.8|2572.6|2574.1|2572.9|2573.6|2572.4|6
1707732600000|2024-02-12 10:10:00|2574.1|2572.9|2574.6|2573.4|2574.6|2573.4|2574.1|2572.9|7
1707732900000|2024-02-12 10:15:00|2574.3|2573.1|2573.6|2572.4|2574.6|2573.4|2573.6|2572.4|3
1707733200000|2024-02-12 10:20:00|2573.3|2572.1|2573.1|2571.9|2573.3|2572.1|2573.1|2571.9|3
1707733800000|2024-02-12 10:30:00|2573.3|2572.1|2573.1|2571.9|2573.3|2572.1|2573.1|2571.9|4
1707734100000|2024-02-12 10:35:00|2572.8|2571.6|2573.1|2571.9|2573.1|2571.9|2572.6|2571.4|8
1707734400000|2024-02-12 10:40:00|2573.3|2572.1|2573.1|2571.9|2573.6|2572.4|2573.1|2571.9|2
1707734700000|2024-02-12 10:45:00|2573.3|2572.1|2573.1|2571.9|2573.3|2572.1|2573.1|2571.9|0
1707735000000|2024-02-12 10:50:00|2572.6|2571.4|2572.6|2571.4|2572.6|2571.4|2572.6|2571.4|22
1707735300000|2024-02-12 10:55:00|||||||||1
1707735900000|2024-02-12 11:05:00|2572.8|2571.6|2573.1|2571.9|2573.1|2571.9|2572.8|2571.6|29
1707736200000|2024-02-12 11:10:00|2572.8|2571.6|2572.8|2571.6|2573.1|2571.9|2572.6|2571.4|31
1707736500000|2024-02-12 11:15:00|2572.6|2571.4|2573.1|2571.9|2573.1|2571.9|2572.6|2571.4|1
1707736800000|2024-02-12 11:20:00|2573.3|2572.1|2573.1|2571.9|2573.6|2572.4|2573.1|2571.9|11
1707737100000|2024-02-12 11:25:00|2573.3|2572.1|2572.6|2571.4|2573.6|2572.4|2572.6|2571.4|42
1707737400000|2024-02-12 11:30:00|2572.8|2571.6|2572.6|2571.4|2572.8|2571.6|2572.1|2570.9|3
1707737700000|2024-02-12 11:35:00|2572.1|2570.9|2571.6|2570.4|2572.1|2570.9|2571.6|2570.4|9
1707738000000|2024-02-12 11:40:00|||||||||5
1707738900000|2024-02-12 11:55:00|2571.3|2570.1|2571.1|2569.9|2571.6|2570.4|2571.1|2569.9|20
1707739200000|2024-02-12 12:00:00|2571.3|2570.1|2572.1|2570.9|2572.6|2571.4|2571.1|2569.9|41
1707739500000|2024-02-12 12:05:00|2571.8|2570.6|2571.6|2570.4|2572.1|2570.9|2571.3|2570.1|8
1707739800000|2024-02-12 12:10:00|2571.3|2570.1|2571.1|2569.9|2571.6|2570.4|2571.1|2569.9|1
1707740100000|2024-02-12 12:15:00|2571.3|2570.1|2570.6|2569.4|2571.6|2570.4|2570.6|2569.4|14
1707740400000|2024-02-12 12:20:00|2570.8|2569.6|2571.1|2569.9|2571.1|2569.9|2570.6|2569.4|10
1707740700000|2024-02-12 12:25:00|2571.3|2570.1|2571.1|2569.9|2571.3|2570.1|2571.1|2569.9|5
1707741000000|2024-02-12 12:30:00|2571.3|2570.1|2571.6|2570.4|2571.6|2570.4|2571.1|2569.9|4
1707741300000|2024-02-12 12:35:00|||||||||5
1707741600000|2024-02-12 12:40:00|2571.1|2569.9|2572.1|2570.9|2572.1|2570.9|2571.1|2569.9|65
1707741900000|2024-02-12 12:45:00|2571.8|2570.6|2571.3|2570.1|2571.8|2570.6|2571.1|2569.9|26
1707742200000|2024-02-12 12:50:00|2571.1|2569.9|2571.6|2570.4|2571.6|2570.4|2570.6|2569.4|18
1707742500000|2024-02-12 12:55:00|2571.3|2570.1|2571.6|2570.4|2571.6|2570.4|2571.1|2569.9|6
1707742800000|2024-02-12 13:00:00|2571.8|2570.6|2571.6|2570.4|2572.1|2570.9|2571.6|2570.4|5
1707743100000|2024-02-12 13:05:00|2571.8|2570.6|2572.6|2571.4|2572.6|2571.4|2571.8|2570.6|22
1707743400000|2024-02-12 13:10:00|2572.8|2571.6|2573.6|2572.4|2573.6|2572.4|2572.6|2571.4|20
1707743700000|2024-02-12 13:15:00|2573.8|2572.6|2574.1|2572.9|2574.3|2573.1|2573.6|2572.4|17
1707744000000|2024-02-12 13:20:00|2574.3|2573.1|2574.8|2573.6|2574.8|2573.6|2574.1|2572.9|31
1707744300000|2024-02-12 13:25:00|2574.6|2573.4|2574.1|2572.9|2574.6|2573.4|2574.1|2572.9|33
1707744600000|2024-02-12 13:30:00|2573.6|2572.4|2573.8|2572.6|2573.8|2572.6|2573.6|2572.4|33
1707744900000|2024-02-12 13:35:00|2573.6|2572.4|2574.1|2572.9|2574.1|2572.9|2573.1|2571.9|3
1707745200000|2024-02-12 13:40:00|2573.8|2572.6|2573.6|2572.4|2573.8|2572.6|2573.1|2571.9|25
1707745500000|2024-02-12 13:45:00|2573.3|2572.1|2574.1|2572.9|2574.1|2572.9|2573.1|2571.9|10
1707745800000|2024-02-12 13:50:00|||||||||15
1707746100000|2024-02-12 13:55:00|2574.3|2573.1|2575.1|2573.9|2575.1|2573.9|2574.1|2572.9|23
1707746400000|2024-02-12 14:00:00|2575.6|2574.4|2575.6|2574.4|2575.6|2574.4|2574.6|2573.4|56
1707746700000|2024-02-12 14:05:00|||||||||13
1707747000000|2024-02-12 14:10:00|2575.1|2573.9|2575.1|2573.9|2575.1|2573.9|2575.1|2573.9|11
1707747300000|2024-02-12 14:15:00|2575.6|2574.4|2576.1|2574.9|2576.1|2574.9|2575.1|2573.9|24
1707747600000|2024-02-12 14:20:00|2576.6|2575.4|2576.6|2575.4|2576.6|2575.4|2576.1|2574.9|29
1707747900000|2024-02-12 14:25:00|2576.1|2574.9|2576.6|2575.4|2576.6|2575.4|2576.1|2574.9|6
1707748200000|2024-02-12 14:30:00|2577.1|2575.9|2579.1|2577.9|2579.6|2578.4|2576.6|2575.4|80
1707748500000|2024-02-12 14:35:00|2579.3|2578.1|2580.1|2578.9|2580.1|2578.9|2579.1|2577.9|53
1707748800000|2024-02-12 14:40:00|2580.6|2579.4|2582.1|2580.9|2582.1|2580.9|2580.1|2578.9|79
1707749100000|2024-02-12 14:45:00|2581.6|2580.4|2580.1|2578.9|2581.6|2580.4|2580.1|2578.9|90
1707749400000|2024-02-12 14:50:00|2580.3|2579.1|2582.6|2581.4|2582.6|2581.4|2580.3|2579.1|109
1707749700000|2024-02-12 14:55:00|2582.3|2581.1|2583.6|2582.4|2583.6|2582.4|2582.3|2581.1|45
1707750000000|2024-02-12 15:00:00|2584.1|2582.9|2583.6|2582.4|2584.1|2582.9|2583.1|2581.9|87
1707750300000|2024-02-12 15:05:00|2583.1|2581.9|2583.8|2582.6|2584.1|2582.9|2582.1|2580.9|99
1707750600000|2024-02-12 15:10:00|2584.1|2582.9|2583.3|2582.1|2584.3|2583.1|2583.1|2581.9|46
1707750900000|2024-02-12 15:15:00|2583.1|2581.9|2583.6|2582.4|2583.6|2582.4|2582.1|2580.9|34
1707751200000|2024-02-12 15:20:00|2583.1|2581.9|2584.6|2583.4|2584.6|2583.4|2583.1|2581.9|37
1707751500000|2024-02-12 15:25:00|2584.3|2583.1|2585.1|2583.9|2585.1|2583.9|2584.3|2583.1|90
1707751800000|2024-02-12 15:30:00|2585.6|2584.4|2586.1|2584.9|2586.6|2585.4|2585.6|2584.4|68
1707752100000|2024-02-12 15:35:00|2586.3|2585.1|2586.1|2584.9|2586.6|2585.4|2585.6|2584.4|16
1707752400000|2024-02-12 15:40:00|2586.6|2585.4|2586.8|2585.6|2586.8|2585.6|2585.6|2584.4|19
1707752700000|2024-02-12 15:45:00|2587.1|2585.9|2585.6|2584.4|2587.1|2585.9|2585.6|2584.4|33
1707753000000|2024-02-12 15:50:00|2586.1|2584.9|2586.1|2584.9|2586.1|2584.9|2585.1|2583.9|29
1707753300000|2024-02-12 15:55:00|2585.6|2584.4|2586.6|2585.4|2587.1|2585.9|2585.6|2584.4|53
1707753600000|2024-02-12 16:00:00|2585.6|2584.4|2586.6|2585.4|2586.8|2585.6|2585.6|2584.4|121
1707753900000|2024-02-12 16:05:00|2586.1|2584.9|2586.1|2584.9|2586.6|2585.4|2585.1|2583.9|61
1707754200000|2024-02-12 16:10:00|2585.6|2584.4|2585.6|2584.4|2586.6|2585.4|2585.6|2584.4|41
1707754500000|2024-02-12 16:15:00|2585.3|2584.1|2585.1|2583.9|2586.1|2584.9|2585.1|2583.9|68
1707754800000|2024-02-12 16:20:00|2585.3|2584.1|2585.6|2584.4|2585.6|2584.4|2584.6|2583.4|39
1707755100000|2024-02-12 16:25:00|2585.1|2583.9|2585.6|2584.4|2586.1|2584.9|2585.1|2583.9|54
1707755400000|2024-02-12 16:30:00|2585.3|2584.1|2587.1|2585.9|2587.6|2586.4|2585.3|2584.1|59
1707755700000|2024-02-12 16:35:00|2586.6|2585.4|2587.6|2586.4|2588.1|2586.9|2586.6|2585.4|57
1707756000000|2024-02-12 16:40:00|2587.1|2585.9|2587.6|2586.4|2587.6|2586.4|2587.1|2585.9|95
1707756300000|2024-02-12 16:45:00|2587.1|2585.9|2585.6|2584.4|2588.1|2586.9|2585.6|2584.4|54
1707756600000|2024-02-12 16:50:00|2585.8|2584.6|2586.1|2584.9|2586.6|2585.4|2585.8|2584.6|45
1707756900000|2024-02-12 16:55:00|2586.6|2585.4|2585.6|2584.4|2586.6|2585.4|2585.6|2584.4|50
1707757200000|2024-02-12 17:00:00|2585.8|2584.6|2585.6|2584.4|2586.1|2584.9|2585.1|2583.9|54
1707757500000|2024-02-12 17:05:00|2586.1|2584.9|2586.6|2585.4|2586.6|2585.4|2585.6|2584.4|50
1707757800000|2024-02-12 17:10:00|2587.1|2585.9|2587.1|2585.9|2587.6|2586.4|2586.6|2585.4|60
1707758100000|2024-02-12 17:15:00|2586.6|2585.4|2587.1|2585.9|2587.1|2585.9|2586.1|2584.9|37
1707758400000|2024-02-12 17:20:00|2586.8|2585.6|2588.1|2586.9|2588.1|2586.9|2586.6|2585.4|161
1707758700000|2024-02-12 17:25:00|2587.8|2586.6|2588.1|2586.9|2588.1|2586.9|2587.1|2585.9|96
1707759000000|2024-02-12 17:30:00|2587.6|2586.4|2587.1|2585.9|2588.1|2586.9|2587.1|2585.9|47
1707759300000|2024-02-12 17:35:00|2586.6|2585.4|2587.1|2585.9|2587.1|2585.9|2586.6|2585.4|28
1707759600000|2024-02-12 17:40:00|2587.6|2586.4|2587.1|2585.9|2587.6|2586.4|2587.1|2585.9|52
1707759900000|2024-02-12 17:45:00|2587.3|2586.1|2588.6|2587.4|2589.1|2587.9|2587.1|2585.9|61
1707760200000|2024-02-12 17:50:00|2588.3|2587.1|2588.6|2587.4|2588.6|2587.4|2588.1|2586.9|26
1707760500000|2024-02-12 17:55:00|2588.3|2587.1|2589.1|2587.9|2589.1|2587.9|2588.3|2587.1|9
1707760800000|2024-02-12 18:00:00|2588.8|2587.6|2589.6|2588.4|2589.6|2588.4|2588.6|2587.4|10
1707761100000|2024-02-12 18:05:00|2589.8|2588.6|2590.1|2588.9|2590.1|2588.9|2589.6|2588.4|61
1707761400000|2024-02-12 18:10:00|2590.3|2589.1|2590.8|2589.6|2591.1|2589.9|2590.1|2588.9|67
1707761700000|2024-02-12 18:15:00|2591.1|2589.9|2591.6|2590.4|2591.6|2590.4|2590.6|2589.4|37
1707762000000|2024-02-12 18:20:00|2591.1|2589.9|2590.6|2589.4|2591.6|2590.4|2590.6|2589.4|296
1707762300000|2024-02-12 18:25:00|2590.3|2589.1|2589.6|2588.4|2590.6|2589.4|2589.1|2587.9|68
1707762600000|2024-02-12 18:30:00|2589.1|2587.9|2589.1|2587.9|2590.1|2588.9|2589.1|2587.9|39
1707762900000|2024-02-12 18:35:00|2588.8|2587.6|2587.1|2585.9|2589.6|2588.4|2586.6|2585.4|53
1707763200000|2024-02-12 18:40:00|2586.8|2585.6|2586.6|2585.4|2588.1|2586.9|2586.1|2584.9|140
1707763500000|2024-02-12 18:45:00|2586.8|2585.6|2587.1|2585.9|2587.6|2586.4|2586.6|2585.4|29
1707763800000|2024-02-12 18:50:00|2587.3|2586.1|2588.1|2586.9|2588.1|2586.9|2587.1|2585.9|50
1707764100000|2024-02-12 18:55:00|2588.6|2587.4|2588.1|2586.9|2589.1|2587.9|2588.1|2586.9|58
1707764400000|2024-02-12 19:00:00|2587.8|2586.6|2587.6|2586.4|2588.6|2587.4|2587.6|2586.4|81
1707764700000|2024-02-12 19:05:00|2587.8|2586.6|2588.1|2586.9|2588.6|2587.4|2587.6|2586.4|27
1707765000000|2024-02-12 19:10:00|2588.3|2587.1|2587.6|2586.4|2588.6|2587.4|2587.6|2586.4|48
1707765300000|2024-02-12 19:15:00|2587.1|2585.9|2581.6|2580.4|2587.1|2585.9|2581.6|2580.4|126
1707765600000|2024-02-12 19:20:00|2581.3|2580.1|2584.1|2582.9|2584.6|2583.4|2581.3|2580.1|76
1707765900000|2024-02-12 19:25:00|2584.6|2583.4|2585.1|2583.9|2585.1|2583.9|2583.6|2582.4|58
1707766200000|2024-02-12 19:30:00|2584.6|2583.4|2585.1|2583.9|2585.6|2584.4|2584.6|2583.4|58
1707766500000|2024-02-12 19:35:00|2584.8|2583.6|2585.1|2583.9|2585.6|2584.4|2584.1|2582.9|36
1707766800000|2024-02-12 19:40:00|2585.3|2584.1|2585.1|2583.9|2585.6|2584.4|2585.1|2583.9|34
1707767100000|2024-02-12 19:45:00|2584.8|2583.6|2583.6|2582.4|2585.1|2583.9|2583.1|2581.9|47
1707767400000|2024-02-12 19:50:00|2583.1|2581.9|2583.8|2582.6|2584.1|2582.9|2582.6|2581.4|40
1707767700000|2024-02-12 19:55:00|2583.6|2582.4|2584.1|2582.9|2584.6|2583.4|2583.6|2582.4|35
1707768000000|2024-02-12 20:00:00|2584.3|2583.1|2585.1|2583.9|2585.6|2584.4|2584.1|2582.9|70
1707768300000|2024-02-12 20:05:00|2584.6|2583.4|2584.3|2583.1|2585.6|2584.4|2584.1|2582.9|32
1707768600000|2024-02-12 20:10:00|2584.6|2583.4|2583.6|2582.4|2584.6|2583.4|2583.6|2582.4|17
1707768900000|2024-02-12 20:15:00|2583.1|2581.9|2583.1|2581.9|2583.6|2582.4|2582.1|2580.9|81
1707769200000|2024-02-12 20:20:00|2583.6|2582.4|2583.1|2581.9|2583.6|2582.4|2583.1|2581.9|51
1707769500000|2024-02-12 20:25:00|2583.3|2582.1|2583.1|2581.9|2584.1|2582.9|2583.1|2581.9|17
1707769800000|2024-02-12 20:30:00|2583.6|2582.4|2583.6|2582.4|2584.1|2582.9|2583.1|2581.9|33
1707770100000|2024-02-12 20:35:00|2584.1|2582.9|2584.6|2583.4|2584.6|2583.4|2583.1|2581.9|111
1707770400000|2024-02-12 20:40:00|2584.3|2583.1|2584.6|2583.4|2584.6|2583.4|2583.8|2582.6|28
1707770700000|2024-02-12 20:45:00|2585.1|2583.9|2584.1|2582.9|2585.6|2584.4|2584.1|2582.9|71
1707771000000|2024-02-12 20:50:00|2584.6|2583.4|2586|2584|2586.1|2584.4|2583.1|2581.9|66
1707771300000|2024-02-12 20:55:00|2585.9|2583.9|2585.4|2583.4|2585.9|2583.9|2583.6|2581.6|0
1707771600000|2024-02-12 21:00:00|2585.3|2583.3|2584.9|2582.9|2585.7|2583.7|2584.8|2582.8|4
1707771900000|2024-02-12 21:05:00|2585|2583|2583.1|2581.1|2585|2583|2583.1|2581.1|0
1707772200000|2024-02-12 21:10:00|2583.3|2581.3|2582.6|2580.6|2583.5|2581.5|2582.4|2580.4|0
1707772500000|2024-02-12 21:15:00|2582.5|2580.5|2582.4|2580.4|2582.8|2580.8|2582.4|2580.4|0
1707772800000|2024-02-12 21:20:00|2582.5|2580.5|2582.6|2580.6|2582.7|2580.7|2582.1|2580.1|0
1707773100000|2024-02-12 21:25:00|2582.7|2580.7|2582.7|2580.7|2582.7|2580.7|2582.6|2580.6|0
1707773400000|2024-02-12 21:30:00|2583|2581|2583.5|2581.5|2583.5|2581.5|2582.7|2580.7|0
1707773700000|2024-02-12 21:35:00|2583.3|2581.3|2583.4|2581.4|2583.7|2581.7|2583.3|2581.3|0
1707774000000|2024-02-12 21:40:00|2583.5|2581.5|2583.3|2581.3|2583.5|2581.5|2583.3|2581.3|0
1707774300000|2024-02-12 21:45:00|2583.2|2581.2|2583.1|2581.1|2583.2|2581.2|2583.1|2581.1|0
1707774600000|2024-02-12 21:50:00|2583|2581|2583.1|2581.1|2583.2|2581.2|2582.7|2580.7|0
1707774900000|2024-02-12 21:55:00|2583.4|2581.4|2584.1|2582.1|2584.3|2582.3|2583.4|2581.4|0
1707775200000|2024-02-12 22:00:00|2584|2582|2584|2582|2584|2582|2584|2582|0
1707775800000|2024-02-12 22:10:00|2584.1|2582.1|2584|2582|2584.1|2582.1|2584|2582|0
1707776400000|2024-02-12 22:20:00|2583.9|2581.9|2584|2582|2584.1|2582.1|2583.9|2581.9|0
1707776700000|2024-02-12 22:25:00|2584.1|2582.1|2583.9|2581.9|2584.1|2582.1|2583.9|2581.9|0
1707777300000|2024-02-12 22:35:00|2583.8|2581.8|2583.9|2581.9|2583.9|2581.9|2583.8|2581.8|0
1707778200000|2024-02-12 22:50:00|2584|2582|2583.9|2581.9|2584|2582|2583.9|2581.9|0
1707778500000|2024-02-12 22:55:00|2583.8|2581.8|2583.7|2581.7|2583.9|2581.9|2583.7|2581.7|0
1707778800000|2024-02-12 23:00:00|2583.8|2581.8|2582.7|2580.7|2584.1|2582.1|2582.7|2580.7|0
1707779100000|2024-02-12 23:05:00|2582.8|2580.8|2582.4|2580.4|2582.8|2580.8|2582.3|2580.3|0
1707779400000|2024-02-12 23:10:00|2582.3|2580.3|2581.4|2579.4|2582.3|2580.3|2581.4|2579.4|0
1707779700000|2024-02-12 23:15:00|2581.5|2579.5|2581.6|2579.6|2582.1|2580.1|2581.4|2579.4|0
1707780000000|2024-02-12 23:20:00|2581.7|2579.7|2582.4|2580.4|2582.6|2580.6|2581.7|2579.7|0
1707780300000|2024-02-12 23:25:00|2582.3|2580.3|2581.3|2579.3|2582.5|2580.5|2581.3|2579.3|0
1707780600000|2024-02-12 23:30:00|2581.7|2579.7|2582.2|2580.2|2583.2|2581.2|2581.7|2579.7|0
1707780900000|2024-02-12 23:35:00|2582|2580|2582.6|2580.6|2582.6|2580.6|2581.7|2579.7|0
1707781200000|2024-02-12 23:40:00|2582.7|2580.7|2585|2583|2585.5|2583.5|2582.7|2580.7|0
1707781500000|2024-02-12 23:45:00|2585.1|2583.1|2589.6|2588.4|2591.1|2589.9|2584.1|2582.6|1022
1707781800000|2024-02-12 23:50:00|2590.1|2588.9|2591.1|2589.9|2592.1|2590.9|2589.1|2587.9|612
1707782100000|2024-02-12 23:55:00|2590.6|2589.4|2592.1|2590.9|2592.1|2590.9|2589.3|2588.1|562
1707782400000|2024-02-13 00:00:00|2591.9|2591.1|2589.9|2589.1|2598.9|2598.1|2588.4|2587.6|3452
1707782700000|2024-02-13 00:05:00|2590.4|2589.6|2586.4|2585.6|2590.6|2589.8|2584.9|2584.1|1848
1707783000000|2024-02-13 00:10:00|2585.9|2585.1|2583.9|2583.1|2587.4|2586.6|2583.4|2582.6|1650
1707783300000|2024-02-13 00:15:00|2583.4|2582.6|2583.4|2582.6|2587.4|2586.6|2582.4|2581.6|1493
1707783600000|2024-02-13 00:20:00|2582.9|2582.1|2584.9|2584.1|2585.9|2585.1|2582.4|2581.6|953
1707783900000|2024-02-13 00:25:00|2585.4|2584.6|2586.4|2585.6|2587.4|2586.6|2584.4|2583.6|666
1707784200000|2024-02-13 00:30:00|2586.9|2586.1|2587.9|2587.1|2590.4|2589.6|2586.9|2586.1|991
1707784500000|2024-02-13 00:35:00|2588.6|2587.8|2588.9|2588.1|2590.1|2589.3|2587.6|2586.8|494
1707784800000|2024-02-13 00:40:00|2588.4|2587.6|2585.9|2585.1|2589.4|2588.6|2584.4|2583.6|567
1707785100000|2024-02-13 00:45:00|2585.4|2584.6|2587.9|2587.1|2588.9|2588.1|2585.4|2584.6|478
1707785400000|2024-02-13 00:50:00|2588.4|2587.6|2586.9|2586.1|2588.4|2587.6|2585.4|2584.6|441
1707785700000|2024-02-13 00:55:00|2586.6|2585.8|2586.4|2585.6|2588.4|2587.6|2584.9|2584.1|477
1707786000000|2024-02-13 01:00:00|2585.9|2585.1|2584.9|2584.1|2586.9|2586.1|2583.9|2583.1|524
1707786300000|2024-02-13 01:05:00|2585.1|2584.3|2587.4|2586.6|2588.4|2587.6|2583.9|2583.1|633
1707786600000|2024-02-13 01:10:00|2586.9|2586.1|2585.9|2585.1|2587.4|2586.6|2584.9|2584.1|456
1707786900000|2024-02-13 01:15:00|2586.4|2585.6|2589.9|2589.1|2590.4|2589.6|2586.4|2585.6|1192
1707787200000|2024-02-13 01:20:00|2589.6|2588.8|2590.9|2590.1|2590.9|2590.1|2589.4|2588.6|473
1707787500000|2024-02-13 01:25:00|2591.4|2590.6|2593.4|2592.6|2593.9|2593.1|2590.4|2589.6|792
1707787800000|2024-02-13 01:30:00|2593.9|2593.1|2592.9|2592.1|2595.6|2594.8|2592.6|2591.8|717
1707788100000|2024-02-13 01:35:00|2592.4|2591.6|2596.4|2595.6|2596.4|2595.6|2591.9|2591.1|684
1707788400000|2024-02-13 01:40:00|2596.9|2596.1|2596.4|2595.6|2596.9|2596.1|2595.4|2594.6|438
1707788700000|2024-02-13 01:45:00|2596.9|2596.1|2597.4|2596.6|2598.4|2597.6|2596.4|2595.6|424
1707789000000|2024-02-13 01:50:00|2596.9|2596.1|2596.4|2595.6|2598.4|2597.6|2595.9|2595.1|346
1707789300000|2024-02-13 01:55:00|2596.1|2595.3|2597.9|2597.1|2597.9|2597.1|2595.9|2595.1|275
1707789600000|2024-02-13 02:00:00|2598.4|2597.6|2599.9|2599.1|2599.9|2599.1|2598.4|2597.6|527
1707789900000|2024-02-13 02:05:00|2599.4|2598.6|2600.9|2600.1|2601.4|2600.6|2599.4|2598.6|557
1707790200000|2024-02-13 02:10:00|2601.4|2600.6|2601.4|2600.6|2602.4|2601.6|2600.4|2599.6|620
1707790500000|2024-02-13 02:15:00|2601.9|2601.1|2605.4|2604.6|2605.6|2604.8|2601.9|2601.1|1244
1707790800000|2024-02-13 02:20:00|2604.9|2604.1|2605.4|2604.6|2605.9|2605.1|2604.9|2604.1|726
1707791100000|2024-02-13 02:25:00|2605.9|2605.1|2607.4|2606.6|2607.6|2606.8|2605.4|2604.6|776
1707791400000|2024-02-13 02:30:00|2607.9|2607.1|2609.9|2609.1|2610.4|2609.6|2607.9|2607.1|513
1707791700000|2024-02-13 02:35:00|2610.4|2609.6|2609.9|2609.1|2610.4|2609.6|2609.9|2609.1|97
1707792000000|2024-02-13 02:40:00|2609.4|2608.6|2609.4|2608.6|2609.9|2609.1|2609.4|2608.6|208
1707792300000|2024-02-13 02:45:00|2608.4|2607.6|2608.9|2608.1|2609.4|2608.6|2608.4|2607.6|248
1707792600000|2024-02-13 02:50:00|2608.6|2607.8|2607.9|2607.1|2608.9|2608.1|2607.9|2607.1|165
1707792900000|2024-02-13 02:55:00|2608.4|2607.6|2609.4|2608.6|2609.4|2608.6|2608.4|2607.6|114
1707793200000|2024-02-13 03:00:00|2609.6|2608.8|2609.9|2609.1|2610.4|2609.6|2609.6|2608.8|148
1707793500000|2024-02-13 03:05:00|2609.4|2608.6|2608.4|2607.6|2609.4|2608.6|2607.9|2607.1|456
1707793800000|2024-02-13 03:10:00|2608.6|2607.8|2608.4|2607.6|2609.4|2608.6|2608.4|2607.6|140
1707794100000|2024-02-13 03:15:00|2608.9|2608.1|2608.9|2608.1|2608.9|2608.1|2608.9|2608.1|92
1707794400000|2024-02-13 03:20:00|2608.4|2607.6|2607.4|2606.6|2608.4|2607.6|2607.4|2606.6|236
1707794700000|2024-02-13 03:25:00|2607.6|2606.8|2608.9|2608.1|2609.9|2609.1|2607.6|2606.8|285
1707795000000|2024-02-13 03:30:00|2608.4|2607.6|2604.4|2603.6|2608.9|2608.1|2602.9|2602.1|1356
1707795300000|2024-02-13 03:35:00|2603.9|2603.1|2605.4|2604.6|2605.9|2605.1|2602.9|2602.1|805
1707795600000|2024-02-13 03:40:00|2605.9|2605.1|2606.1|2605.3|2606.4|2605.6|2604.9|2604.1|697
1707795900000|2024-02-13 03:45:00|2605.9|2605.1|2607.4|2606.6|2608.1|2607.3|2605.9|2605.1|578
1707796200000|2024-02-13 03:50:00|2606.9|2606.1|2606.9|2606.1|2608.4|2607.6|2605.9|2605.1|535
1707796500000|2024-02-13 03:55:00|2606.4|2605.6|2606.4|2605.6|2606.9|2606.1|2605.9|2605.1|401
1707796800000|2024-02-13 04:00:00|2605.9|2605.1|2605.4|2604.6|2606.4|2605.6|2604.9|2604.1|323
1707797100000|2024-02-13 04:05:00|2604.9|2604.1|2604.4|2603.6|2604.9|2604.1|2602.4|2601.6|446
1707797400000|2024-02-13 04:10:00|2603.9|2603.1|2603.9|2603.1|2604.9|2604.1|2603.4|2602.6|428
1707797700000|2024-02-13 04:15:00|2603.4|2602.6|2602.4|2601.6|2603.4|2602.6|2602.4|2601.6|467
1707798000000|2024-02-13 04:20:00|2602.9|2602.1|2601.9|2601.1|2603.4|2602.6|2601.9|2601.1|400
1707798300000|2024-02-13 04:25:00|2601.4|2600.6|2602.4|2601.6|2602.9|2602.1|2600.6|2599.8|655
1707798600000|2024-02-13 04:30:00|2601.9|2601.1|2604.4|2603.6|2604.6|2603.8|2601.9|2601.1|482
1707798900000|2024-02-13 04:35:00|2603.9|2603.1|2606.4|2605.6|2606.9|2606.1|2603.9|2603.1|843
1707799200000|2024-02-13 04:40:00|2605.9|2605.1|2607.9|2607.1|2608.4|2607.6|2605.4|2604.6|792
1707799500000|2024-02-13 04:45:00|2607.4|2606.6|2606.4|2605.6|2608.4|2607.6|2605.9|2605.1|385
1707799800000|2024-02-13 04:50:00|2606.6|2605.8|2604.4|2603.6|2606.6|2605.8|2604.4|2603.6|330
1707800100000|2024-02-13 04:55:00|2603.9|2603.1|2603.4|2602.6|2604.9|2604.1|2603.4|2602.6|294
1707800400000|2024-02-13 05:00:00|2603.9|2603.1|2602.4|2601.6|2604.1|2603.3|2601.1|2600.3|425
1707800700000|2024-02-13 05:05:00|2602.1|2601.3|2602.9|2602.1|2604.1|2603.3|2602.1|2601.3|452
1707801000000|2024-02-13 05:10:00|2603.4|2602.6|2603.4|2602.6|2604.9|2604.1|2602.9|2602.1|421
1707801300000|2024-02-13 05:15:00|2603.1|2602.3|2606.4|2605.6|2606.6|2605.8|2602.9|2602.1|351
1707801600000|2024-02-13 05:20:00|2606.1|2605.3|2606.4|2605.6|2606.4|2605.6|2604.4|2603.6|401
1707801900000|2024-02-13 05:25:00|2605.9|2605.1|2607.9|2607.1|2608.4|2607.6|2605.9|2605.1|454
1707802200000|2024-02-13 05:30:00|2608.4|2607.6|2608.4|2607.6|2609.9|2609.1|2607.4|2606.6|441
1707802500000|2024-02-13 05:35:00|2607.9|2607.1|2610.4|2609.6|2610.9|2610.1|2607.9|2607.1|884
1707802800000|2024-02-13 05:40:00|2610.9|2610.1|2608.9|2608.1|2611.9|2611.1|2608.9|2608.1|1535
1707803100000|2024-02-13 05:45:00|2609.4|2608.6|2609.9|2609.1|2610.6|2609.8|2609.4|2608.6|822
1707803400000|2024-02-13 05:50:00|2610.1|2609.3|2613.9|2613.1|2613.9|2613.1|2610.1|2609.3|1470
1707803700000|2024-02-13 05:55:00|2614.4|2613.6|2614.4|2613.6|2615.9|2615.1|2613.4|2612.6|2967
1707804000000|2024-02-13 06:00:00|2613.9|2613.1|2617.9|2617.1|2617.9|2617.1|2612.9|2612.1|2621
1707804300000|2024-02-13 06:05:00|2617.4|2616.6|2618.4|2616.4|2618.9|2618.1|2616.6|2615.8|1336
1707804600000|2024-02-13 06:10:00|2618.3|2616.3|2622.9|2620.9|2623|2621|2617.9|2615.9|1
1707804900000|2024-02-13 06:15:00|2623|2621|2627.7|2625.7|2635.4|2633.4|2622.6|2620.6|5109
1707805200000|2024-02-13 06:20:00|2627.4|2625.4|2626.7|2624.7|2627.9|2625.9|2625.6|2623.6|0
1707805500000|2024-02-13 06:25:00|2627.1|2625.1|2628.2|2626.2|2628.3|2626.3|2626.5|2624.5|0
1707805800000|2024-02-13 06:30:00|2628.4|2626.4|2628|2626|2629|2627|2627.5|2625.5|0
1707806100000|2024-02-13 06:35:00|2627.9|2625.9|2627.6|2625.6|2627.9|2625.9|2627.6|2625.6|0
1707806400000|2024-02-13 06:40:00|2627.9|2625.9|2628.4|2626.4|2629.8|2627.8|2627.6|2625.6|0
1707806700000|2024-02-13 06:45:00|2628.2|2626.2|2628.6|2626.6|2629.1|2627.1|2627.7|2625.7|0
1707807000000|2024-02-13 06:50:00|2628.7|2626.7|2628.1|2626.1|2628.7|2626.7|2628|2626|0
1707807300000|2024-02-13 06:55:00|2628.2|2626.2|2628.1|2626.1|2628.9|2626.9|2627.7|2625.7|0
1707807600000|2024-02-13 07:00:00|2627.8|2625.8|2627.7|2625.7|2627.9|2625.9|2626.6|2624.6|0
1707807900000|2024-02-13 07:05:00|2627.8|2625.8|2628.2|2626.2|2628.8|2626.8|2627.1|2625.1|0
1707808200000|2024-02-13 07:10:00|2628.3|2626.3|2628.1|2626.1|2628.5|2626.5|2627.8|2625.8|0
1707808500000|2024-02-13 07:15:00|2628.2|2626.2|2629.1|2627.1|2629.3|2627.3|2628.2|2626.2|0
1707808800000|2024-02-13 07:20:00|2629.3|2627.3|2629.8|2627.8|2630.4|2628.4|2629.3|2627.3|0
1707809100000|2024-02-13 07:25:00|2630.1|2628.1|2628.5|2626.5|2630.1|2628.1|2628|2626|0
1707809400000|2024-02-13 07:30:00|2628.9|2626.9|2626.1|2624.9|2633.3|2632.1|2625.6|2624.4|1643
1707809700000|2024-02-13 07:35:00|2626.3|2625.1|2626.1|2624.9|2628.1|2626.9|2626.1|2624.9|159
1707810000000|2024-02-13 07:40:00|2626.6|2625.4|2623.6|2622.4|2626.6|2625.4|2623.3|2622.1|489
1707810300000|2024-02-13 07:45:00|2623.3|2622.1|2624.8|2623.6|2625.6|2624.4|2623.1|2621.9|121
1707810600000|2024-02-13 07:50:00|2624.6|2623.4|2624.6|2623.4|2624.6|2623.4|2623.1|2621.9|171
1707810900000|2024-02-13 07:55:00|2624.3|2623.1|2626.1|2624.9|2626.1|2624.9|2623.6|2622.4|98
1707811200000|2024-02-13 08:00:00|2626.3|2625.1|2626.1|2624.9|2627.1|2625.9|2624.6|2623.4|309
1707811500000|2024-02-13 08:05:00|2625.8|2624.6|2624.6|2623.4|2627.6|2626.4|2624.6|2623.4|205
1707811800000|2024-02-13 08:10:00|2624.3|2623.1|2622.1|2620.9|2624.6|2623.4|2620.8|2619.6|403
1707812100000|2024-02-13 08:15:00|2621.8|2620.6|2621.6|2620.4|2622.6|2621.4|2620.6|2619.4|163
1707812400000|2024-02-13 08:20:00|2621.3|2620.1|2619.3|2618.1|2621.6|2620.4|2619.1|2617.9|381
1707812700000|2024-02-13 08:25:00|2619.1|2617.9|2620.6|2619.4|2620.6|2619.4|2619.1|2617.9|278
1707813000000|2024-02-13 08:30:00|2620.3|2619.1|2621.1|2619.9|2621.6|2620.4|2618.1|2616.9|301
1707813300000|2024-02-13 08:35:00|2621.6|2620.4|2624.1|2622.9|2624.1|2622.9|2620.6|2619.4|187
1707813600000|2024-02-13 08:40:00|2623.6|2622.4|2623.1|2621.9|2624.6|2623.4|2623.1|2621.9|144
1707813900000|2024-02-13 08:45:00|2623.3|2622.1|2624.6|2623.4|2624.6|2623.4|2621.1|2619.9|239
1707814200000|2024-02-13 08:50:00|2624.1|2622.9|2625.8|2624.6|2626.1|2624.9|2624.1|2622.9|211
1707814500000|2024-02-13 08:55:00|2625.6|2624.4|2623.8|2622.6|2626.1|2624.9|2623.8|2622.6|141
1707814800000|2024-02-13 09:00:00|2624.1|2622.9|2624.1|2622.9|2624.6|2623.4|2622.6|2621.4|164
1707815100000|2024-02-13 09:05:00|2623.6|2622.4|2622.1|2620.9|2624.1|2622.9|2622.1|2620.9|150
1707815400000|2024-02-13 09:10:00|2621.6|2620.4|2620.1|2618.9|2622.1|2620.9|2620.1|2618.9|173
1707815700000|2024-02-13 09:15:00|2620.3|2619.1|2622.1|2620.9|2622.1|2620.9|2620.3|2619.1|111
1707816000000|2024-02-13 09:20:00|2622.6|2621.4|2624.1|2622.9|2624.6|2623.4|2622.6|2621.4|195
1707816300000|2024-02-13 09:25:00|2623.8|2622.6|2623.6|2622.4|2624.6|2623.4|2623.6|2622.4|113
1707816600000|2024-02-13 09:30:00|2623.1|2621.9|2622.8|2621.6|2624.6|2623.4|2622.6|2621.4|138
1707816900000|2024-02-13 09:35:00|2622.6|2621.4|2623.1|2621.9|2623.1|2621.9|2622.1|2620.9|96
1707817200000|2024-02-13 09:40:00|2622.6|2621.4|2622.6|2621.4|2623.1|2621.9|2622.1|2620.9|104
1707817500000|2024-02-13 09:45:00|2622.8|2621.6|2622.1|2620.9|2623.1|2621.9|2621.6|2620.4|84
1707817800000|2024-02-13 09:50:00|2621.6|2620.4|2623.1|2621.9|2623.1|2621.9|2621.6|2620.4|111
1707818100000|2024-02-13 09:55:00|2623.6|2622.4|2624.1|2622.9|2624.1|2622.9|2623.1|2621.9|83
1707818400000|2024-02-13 10:00:00|2623.6|2622.4|2623.1|2621.9|2623.6|2622.4|2622.6|2621.4|75
1707818700000|2024-02-13 10:05:00|2623.6|2622.4|2621.6|2620.4|2623.6|2622.4|2621.6|2620.4|62
1707819000000|2024-02-13 10:10:00|2622.1|2620.9|2622.1|2620.9|2622.6|2621.4|2621.6|2620.4|57
1707819300000|2024-02-13 10:15:00|2621.6|2620.4|2620.1|2618.9|2621.6|2620.4|2620.1|2618.9|121
1707819600000|2024-02-13 10:20:00|2620.6|2619.4|2619.1|2617.9|2620.6|2619.4|2619.1|2617.9|93
1707819900000|2024-02-13 10:25:00|2619.6|2618.4|2618.1|2616.9|2619.6|2618.4|2617.8|2616.6|166
1707820200000|2024-02-13 10:30:00|2617.6|2616.4|2617.1|2615.9|2617.6|2616.4|2616.6|2615.4|188
1707820500000|2024-02-13 10:35:00|2617.6|2616.4|2616.1|2614.9|2617.6|2616.4|2615.3|2614.1|351
1707820800000|2024-02-13 10:40:00|2615.6|2614.4|2616.1|2614.9|2617.1|2615.9|2614.6|2613.4|145
1707821100000|2024-02-13 10:45:00|2615.8|2614.6|2615.6|2614.4|2616.1|2614.9|2615.1|2613.9|66
1707821400000|2024-02-13 10:50:00|2615.8|2614.6|2615.6|2614.4|2616.6|2615.4|2615.6|2614.4|46
1707821700000|2024-02-13 10:55:00|2615.3|2614.1|2616.8|2615.6|2616.8|2615.6|2615.1|2613.9|90
1707822000000|2024-02-13 11:00:00|2617.1|2615.9|2617.1|2615.9|2617.6|2616.4|2616.6|2615.4|137
1707822300000|2024-02-13 11:05:00|2616.6|2615.4|2616.6|2615.4|2616.6|2615.4|2616.1|2614.9|37
1707822600000|2024-02-13 11:10:00|2616.3|2615.1|2617.1|2615.9|2617.6|2616.4|2615.8|2614.6|113
1707822900000|2024-02-13 11:15:00|2616.6|2615.4|2617.6|2616.4|2617.6|2616.4|2616.6|2615.4|22
1707823200000|2024-02-13 11:20:00|2617.3|2616.1|2617.1|2615.9|2617.6|2616.4|2616.6|2615.4|38
1707823500000|2024-02-13 11:25:00|2617.3|2616.1|2617.1|2615.9|2617.6|2616.4|2617.1|2615.9|14
1707823800000|2024-02-13 11:30:00|2617.3|2616.1|2617.6|2616.4|2617.6|2616.4|2617.3|2616.1|14
1707824100000|2024-02-13 11:35:00|2618.1|2616.9|2617.6|2616.4|2618.1|2616.9|2617.6|2616.4|17
1707824400000|2024-02-13 11:40:00|2617.3|2616.1|2617.6|2616.4|2617.6|2616.4|2617.3|2616.1|15
1707824700000|2024-02-13 11:45:00|2617.1|2615.9|2616.6|2615.4|2617.1|2615.9|2616.6|2615.4|18
1707825000000|2024-02-13 11:50:00|2616.3|2615.1|2615.6|2614.4|2616.3|2615.1|2615.3|2614.1|37
1707825300000|2024-02-13 11:55:00|2615.8|2614.6|2614.8|2613.6|2616.1|2614.9|2614.6|2613.4|70
1707825600000|2024-02-13 12:00:00|2615.1|2613.9|2613.1|2611.9|2615.1|2613.9|2613.1|2611.9|84
1707825900000|2024-02-13 12:05:00|2613.3|2612.1|2614.1|2612.9|2614.6|2613.4|2613.3|2612.1|79
1707826200000|2024-02-13 12:10:00|2613.8|2612.6|2614.1|2612.9|2614.6|2613.4|2613.6|2612.4|32
1707826500000|2024-02-13 12:15:00|2613.8|2612.6|2614.3|2613.1|2614.6|2613.4|2613.8|2612.6|26
1707826800000|2024-02-13 12:20:00|2614.1|2612.9|2613.8|2612.6|2614.3|2613.1|2613.6|2612.4|20
1707827100000|2024-02-13 12:25:00|2613.6|2612.4|2613.1|2611.9|2613.6|2612.4|2612.6|2611.4|90
1707827400000|2024-02-13 12:30:00|2612.6|2611.4|2614.1|2612.9|2614.1|2612.9|2612.1|2610.9|107
1707827700000|2024-02-13 12:35:00|2613.6|2612.4|2613.1|2611.9|2614.1|2612.9|2612.6|2611.4|169
1707828000000|2024-02-13 12:40:00|2612.6|2611.4|2612.6|2611.4|2612.6|2611.4|2612.1|2610.9|206
1707828300000|2024-02-13 12:45:00|2612.1|2610.9|2611.1|2609.9|2612.1|2610.9|2610.6|2609.4|237
1707828600000|2024-02-13 12:50:00|2611.6|2610.4|2613.1|2611.9|2613.1|2611.9|2611.6|2610.4|140
1707828900000|2024-02-13 12:55:00|2612.6|2611.4|2612.6|2611.4|2613.1|2611.9|2612.1|2610.9|50
1707829200000|2024-02-13 13:00:00|2612.8|2611.6|2610.1|2608.9|2612.8|2611.6|2610.1|2608.9|94
1707829500000|2024-02-13 13:05:00|2610.6|2609.4|2611.1|2609.9|2611.1|2609.9|2609.6|2608.4|197
1707829800000|2024-02-13 13:10:00|2611.6|2610.4|2610.6|2609.4|2611.6|2610.4|2609.6|2608.4|174
1707830100000|2024-02-13 13:15:00|2610.3|2609.1|2609.6|2608.4|2610.3|2609.1|2609.1|2607.9|120
1707830400000|2024-02-13 13:20:00|2609.1|2607.9|2611.1|2609.9|2611.3|2610.1|2609.1|2607.9|222
1707830700000|2024-02-13 13:25:00|2611.3|2610.1|2610.8|2609.6|2611.8|2610.6|2610.1|2608.9|172
1707831000000|2024-02-13 13:30:00|2609.8|2608.6|2609.6|2608.4|2611.6|2610.4|2605.6|2604.4|455
1707831300000|2024-02-13 13:35:00|2609.3|2608.1|2608.6|2607.4|2610.1|2608.9|2606.6|2605.4|128
1707831600000|2024-02-13 13:40:00|2608.1|2606.9|2608.3|2607.1|2611.1|2609.9|2607.3|2606.1|250
1707831900000|2024-02-13 13:45:00|2608.1|2606.9|2606.6|2605.4|2608.6|2607.4|2606.6|2605.4|186
1707832200000|2024-02-13 13:50:00|2606.8|2605.6|2603.6|2602.4|2607.1|2605.9|2603.6|2602.4|310
1707832500000|2024-02-13 13:55:00|2603.1|2601.9|2607.3|2606.1|2607.3|2606.1|2603.1|2601.9|250
1707832800000|2024-02-13 14:00:00|2607.6|2606.4|2605.1|2603.9|2607.6|2606.4|2604.6|2603.4|82
1707833100000|2024-02-13 14:05:00|2605.3|2604.1|2604.1|2602.9|2605.6|2604.4|2603.1|2601.9|147
1707833400000|2024-02-13 14:10:00|2604.6|2603.4|2604.1|2602.9|2604.6|2603.4|2602.6|2601.4|125
1707833700000|2024-02-13 14:15:00|2604.6|2603.4|2605.6|2604.4|2606.1|2604.9|2603.6|2602.4|150
1707834000000|2024-02-13 14:20:00|2606.1|2604.9|2605.6|2604.4|2606.6|2605.4|2605.1|2603.9|214
1707834300000|2024-02-13 14:25:00|2605.3|2604.1|2607.1|2605.9|2607.6|2606.4|2605.1|2603.9|140
1707834600000|2024-02-13 14:30:00|2606.6|2605.4|2609.1|2607.9|2609.6|2608.4|2605.6|2604.4|305
1707834900000|2024-02-13 14:35:00|2609.6|2608.4|2608.3|2607.1|2610.6|2609.4|2608.1|2606.9|191
1707835200000|2024-02-13 14:40:00|2608.1|2606.9|2611.1|2609.9|2612.6|2611.4|2607.1|2605.9|541
1707835500000|2024-02-13 14:45:00|2610.8|2609.6|2609.1|2607.9|2611.6|2610.4|2608.6|2607.4|246
1707835800000|2024-02-13 14:50:00|2608.8|2607.6|2609.8|2608.6|2610.6|2609.4|2607.6|2606.4|129
1707836100000|2024-02-13 14:55:00|2610.1|2608.9|2606.6|2605.4|2610.1|2608.9|2606.6|2605.4|226
1707836400000|2024-02-13 15:00:00|2607.1|2605.9|2606.1|2604.9|2608.1|2606.9|2605.6|2604.4|182
1707836700000|2024-02-13 15:05:00|2605.8|2604.6|2604.1|2602.9|2606.1|2604.9|2603.6|2602.4|359
1707837000000|2024-02-13 15:10:00|2604.6|2603.4|2602.8|2601.6|2605.6|2604.4|2602.6|2601.4|563
1707837300000|2024-02-13 15:15:00|2603.1|2601.9|2604.1|2602.9|2604.1|2602.9|2602.1|2600.9|207
1707837600000|2024-02-13 15:20:00|2603.8|2602.6|2607.1|2605.9|2607.6|2606.4|2603.6|2602.4|531
1707837900000|2024-02-13 15:25:00|2606.6|2605.4|2609.6|2608.4|2610.1|2608.9|2606.6|2605.4|134
1707838200000|2024-02-13 15:30:00|2609.8|2608.6|2609.1|2607.9|2610.1|2608.9|2608.6|2607.4|157
1707838500000|2024-02-13 15:35:00|2608.6|2607.4|2608.1|2606.9|2609.1|2607.9|2606.1|2604.9|220
1707838800000|2024-02-13 15:40:00|2607.6|2606.4|2608.1|2606.9|2608.6|2607.4|2606.6|2605.4|154
1707839100000|2024-02-13 15:45:00|2607.8|2606.6|2609.1|2607.9|2609.1|2607.9|2607.1|2605.9|74
1707839400000|2024-02-13 15:50:00|2608.8|2607.6|2610.1|2608.9|2610.3|2609.1|2608.1|2606.9|89
1707839700000|2024-02-13 15:55:00|2609.8|2608.6|2608.1|2606.9|2610.1|2608.9|2607.6|2606.4|26
1707840000000|2024-02-13 16:00:00|2608.6|2607.4|2610.6|2609.4|2610.6|2609.4|2608.1|2606.9|47
1707840300000|2024-02-13 16:05:00|2610.3|2609.1|2609.8|2608.6|2610.6|2609.4|2609.6|2608.4|57
1707840600000|2024-02-13 16:10:00|2610.1|2608.9|2611.1|2609.9|2613.1|2611.9|2610.1|2608.9|291
1707840900000|2024-02-13 16:15:00|2610.8|2609.6|2610.1|2608.9|2612.1|2610.9|2610.1|2608.9|71
1707841200000|2024-02-13 16:20:00|2610.6|2609.4|2611.6|2610.4|2612.6|2611.4|2609.6|2608.4|256
1707841500000|2024-02-13 16:25:00|2612.1|2610.9|2610.1|2608.9|2612.1|2610.9|2609.6|2608.4|82
1707841800000|2024-02-13 16:30:00|2609.6|2608.4|2610.6|2609.4|2611.1|2609.9|2609.1|2607.9|111
1707842100000|2024-02-13 16:35:00|2610.3|2609.1|2611.6|2610.4|2611.8|2610.6|2610.1|2608.9|88
1707842400000|2024-02-13 16:40:00|2611.3|2610.1|2611.6|2610.4|2611.6|2610.4|2610.6|2609.4|50
1707842700000|2024-02-13 16:45:00|2611.1|2609.9|2610.6|2609.4|2611.6|2610.4|2610.6|2609.4|40
1707843000000|2024-02-13 16:50:00|2610.8|2609.6|2608.1|2606.9|2610.8|2609.6|2608.1|2606.9|66
1707843300000|2024-02-13 16:55:00|2607.8|2606.6|2608.6|2607.4|2609.1|2607.9|2607.1|2605.9|48
1707843600000|2024-02-13 17:00:00|2608.1|2606.9|2609.1|2607.9|2609.1|2607.9|2608.1|2606.9|26
1707843900000|2024-02-13 17:05:00|2608.6|2607.4|2606.6|2605.4|2609.1|2607.9|2606.1|2604.9|55
1707844200000|2024-02-13 17:10:00|2606.1|2604.9|2606.6|2605.4|2606.6|2605.4|2605.6|2604.4|55
1707844500000|2024-02-13 17:15:00|2606.8|2605.6|2606.3|2605.1|2607.1|2605.9|2605.8|2604.6|91
1707844800000|2024-02-13 17:20:00|2606.1|2604.9|2606.3|2605.1|2607.6|2606.4|2606.1|2604.9|173
1707845100000|2024-02-13 17:25:00|2606.1|2604.9|2605.6|2604.4|2606.6|2605.4|2605.1|2603.9|51
1707845400000|2024-02-13 17:30:00|2606.1|2604.9|2607.6|2606.4|2607.6|2606.4|2606.1|2604.9|145
1707845700000|2024-02-13 17:35:00|2608.1|2606.9|2607.6|2606.4|2608.1|2606.9|2606.6|2605.4|88
1707846000000|2024-02-13 17:40:00|2607.3|2606.1|2607.8|2606.6|2608.6|2607.4|2607.1|2605.9|38
1707846300000|2024-02-13 17:45:00|2607.6|2606.4|2606.1|2604.9|2607.8|2606.6|2606.1|2604.9|12
1707846600000|2024-02-13 17:50:00|2605.8|2604.6|2604.8|2603.6|2606.6|2605.4|2604.6|2603.4|46
1707846900000|2024-02-13 17:55:00|2604.6|2603.4|2604.6|2603.4|2605.3|2604.1|2604.1|2602.9|40
1707847200000|2024-02-13 18:00:00|2604.3|2603.1|2604.6|2603.4|2605.1|2603.9|2604.1|2602.9|84
1707847500000|2024-02-13 18:05:00|2604.8|2603.6|2603.6|2602.4|2604.8|2603.6|2603.6|2602.4|35
1707847800000|2024-02-13 18:10:00|2604.1|2602.9|2604.8|2603.6|2605.1|2603.9|2603.1|2601.9|75
1707848100000|2024-02-13 18:15:00|2604.6|2603.4|2603.1|2601.9|2605.1|2603.9|2603.1|2601.9|65
1707848400000|2024-02-13 18:20:00|2602.8|2601.6|2602.6|2601.4|2603.1|2601.9|2602.3|2601.1|34
1707848700000|2024-02-13 18:25:00|2602.8|2601.6|2603.6|2602.4|2603.6|2602.4|2602.6|2601.4|36
1707849000000|2024-02-13 18:30:00|2603.3|2602.1|2603.1|2601.9|2603.6|2602.4|2602.6|2601.4|50
1707849300000|2024-02-13 18:35:00|2602.6|2601.4|2602.1|2600.9|2603.1|2601.9|2601.6|2600.4|115
1707849600000|2024-02-13 18:40:00|2601.6|2600.4|2601.6|2600.4|2602.1|2600.9|2601.6|2600.4|41
1707849900000|2024-02-13 18:45:00|2601.1|2599.9|2600.1|2598.9|2601.1|2599.9|2599.8|2598.6|107
1707850200000|2024-02-13 18:50:00|2599.8|2598.6|2600.1|2598.9|2600.6|2599.4|2599.6|2598.4|35
1707850500000|2024-02-13 18:55:00|2599.6|2598.4|2600.1|2598.9|2600.1|2598.9|2599.6|2598.4|23
1707850800000|2024-02-13 19:00:00|2599.6|2598.4|2598.6|2597.4|2600.1|2598.9|2598.6|2597.4|37
1707851100000|2024-02-13 19:05:00|2598.3|2597.1|2597.6|2596.4|2598.6|2597.4|2597.1|2595.9|132
1707851400000|2024-02-13 19:10:00|2597.1|2595.9|2596.1|2594.9|2597.3|2596.1|2595.3|2594.1|185
1707851700000|2024-02-13 19:15:00|2596.3|2595.1|2596.6|2595.4|2597.1|2595.9|2595.1|2593.9|76
1707852000000|2024-02-13 19:20:00|2597.1|2595.9|2595.1|2593.9|2597.1|2595.9|2595.1|2593.9|192
1707852300000|2024-02-13 19:25:00|2594.6|2593.4|2595.6|2594.4|2596.6|2595.4|2594.6|2593.4|87
1707852600000|2024-02-13 19:30:00|2595.8|2594.6|2597.6|2596.4|2598.1|2596.9|2595.6|2594.4|97
1707852900000|2024-02-13 19:35:00|2598.1|2596.9|2598.1|2596.9|2598.6|2597.4|2597.1|2595.9|51
1707853200000|2024-02-13 19:40:00|2598.3|2597.1|2596.6|2595.4|2598.6|2597.4|2596.6|2595.4|31
1707853500000|2024-02-13 19:45:00|2596.1|2594.9|2594.1|2592.9|2596.6|2595.4|2593.8|2592.6|122
1707853800000|2024-02-13 19:50:00|2593.6|2592.4|2592.6|2591.4|2593.8|2592.6|2592.6|2591.4|160
1707854100000|2024-02-13 19:55:00|2593.1|2591.9|2592.6|2591.4|2593.1|2591.9|2592.1|2590.9|113
1707854400000|2024-02-13 20:00:00|2592.8|2591.6|2592.1|2590.9|2593.6|2592.4|2591.1|2589.9|203
1707854700000|2024-02-13 20:05:00|2591.8|2590.6|2592.1|2590.9|2592.6|2591.4|2591.6|2590.4|44
1707855000000|2024-02-13 20:10:00|2592.3|2591.1|2591.8|2590.6|2592.6|2591.4|2591.6|2590.4|71
1707855300000|2024-02-13 20:15:00|2592.1|2590.9|2592.6|2591.4|2592.6|2591.4|2591.6|2590.4|49
1707855600000|2024-02-13 20:20:00|2592.1|2590.9|2591.1|2589.9|2592.1|2590.9|2591.1|2589.9|46
1707855900000|2024-02-13 20:25:00|2591.3|2590.1|2592.6|2591.4|2594.1|2592.9|2591.1|2589.9|145
1707856200000|2024-02-13 20:30:00|2592.8|2591.6|2595.6|2594.4|2595.6|2594.4|2592.6|2591.4|44
1707856500000|2024-02-13 20:35:00|2595.3|2594.1|2595.1|2593.9|2596.3|2595.1|2595.1|2593.9|43
1707856800000|2024-02-13 20:40:00|2595.3|2594.1|2596.6|2595.4|2597.1|2595.9|2595.1|2593.9|63
1707857100000|2024-02-13 20:45:00|2596.8|2595.6|2597.6|2596.4|2597.6|2596.4|2596.6|2595.4|99
1707857400000|2024-02-13 20:50:00|2598.1|2596.9|2597.4|2595.4|2598.1|2596.9|2596.6|2595.3|117
1707857700000|2024-02-13 20:55:00|2597.6|2595.6|2600.5|2598.5|2600.6|2598.6|2597.6|2595.6|0
1707858000000|2024-02-13 21:00:00|2600.6|2598.6|2601|2599|2601.8|2599.8|2599.9|2597.9|28
1707858300000|2024-02-13 21:05:00|2601.1|2599.1|2600.2|2598.2|2601.1|2599.1|2599.9|2597.9|0
1707858600000|2024-02-13 21:10:00|2600.5|2598.5|2600.7|2598.7|2601|2599|2600.2|2598.2|0
1707858900000|2024-02-13 21:15:00|2600.8|2598.8|2600.8|2598.8|2600.8|2598.8|2600.6|2598.6|0
1707859200000|2024-02-13 21:20:00|2600.9|2598.9|2600.8|2598.8|2600.9|2598.9|2600.6|2598.6|0
1707859500000|2024-02-13 21:25:00|2601|2599|2600.9|2598.9|2601.1|2599.1|2600.6|2598.6|0
1707859800000|2024-02-13 21:30:00|2601.1|2599.1|2600.8|2598.8|2601.1|2599.1|2600.6|2598.6|0
1707860100000|2024-02-13 21:35:00|2600.9|2598.9|2602.1|2600.1|2602.1|2600.1|2600.9|2598.9|0
1707860400000|2024-02-13 21:40:00|2602.3|2600.3|2602.9|2600.9|2603.1|2601.1|2602.3|2600.3|0
1707860700000|2024-02-13 21:45:00|2603|2601|2603.1|2601.1|2603.2|2601.2|2602.5|2600.5|0
1707861000000|2024-02-13 21:50:00|2603|2601|2602.7|2600.7|2603|2601|2602.6|2600.6|0
1707861300000|2024-02-13 21:55:00|2602.8|2600.8|2601|2599|2603|2601|2601|2599|0
1707861600000|2024-02-13 22:00:00|2601.1|2599.1|2601.1|2599.1|2601.1|2599.1|2601.1|2599.1|0
1707861900000|2024-02-13 22:05:00|2601.2|2599.2|2601.2|2599.2|2601.2|2599.2|2601.1|2599.1|0
1707862200000|2024-02-13 22:10:00|2601.3|2599.3|2601.6|2599.6|2601.7|2599.7|2601.2|2599.2|0
1707862500000|2024-02-13 22:15:00|2601.5|2599.5|2601.5|2599.5|2601.6|2599.6|2601.5|2599.5|0
1707862800000|2024-02-13 22:20:00|2601.6|2599.6|2601.6|2599.6|2601.7|2599.7|2601.5|2599.5|0
1707863100000|2024-02-13 22:25:00|2601.5|2599.5|2601.7|2599.7|2601.9|2599.9|2601.5|2599.5|0
1707863400000|2024-02-13 22:30:00|2601.6|2599.6|2601.7|2599.7|2601.9|2599.9|2601.6|2599.6|0
1707863700000|2024-02-13 22:35:00|2601.8|2599.8|2601.9|2599.9|2602|2600|2601.8|2599.8|0
1707864000000|2024-02-13 22:40:00|2602|2600|2602|2600|2602.1|2600.1|2601.9|2599.9|0
1707864300000|2024-02-13 22:45:00|2601.9|2599.9|2601.8|2599.8|2602|2600|2601.8|2599.8|0
1707864600000|2024-02-13 22:50:00|2601.7|2599.7|2601.7|2599.7|2601.8|2599.8|2601.6|2599.6|0
1707864900000|2024-02-13 22:55:00|2601.8|2599.8|2601.7|2599.7|2601.8|2599.8|2601.7|2599.7|0
1707865200000|2024-02-13 23:00:00|2601.2|2599.2|2600.6|2598.6|2601.8|2599.8|2598.8|2596.8|0
1707865500000|2024-02-13 23:05:00|2600.5|2598.5|2599.5|2597.5|2600.6|2598.6|2599.4|2597.4|0
1707865800000|2024-02-13 23:10:00|2599.6|2597.6|2600.1|2598.1|2600.9|2598.9|2599.5|2597.5|0
1707866100000|2024-02-13 23:15:00|2600.3|2598.3|2600.4|2598.4|2600.7|2598.7|2600.2|2598.2|0
1707866400000|2024-02-13 23:20:00|2600.3|2598.3|2600.8|2598.8|2600.8|2598.8|2600|2598|0
1707866700000|2024-02-13 23:25:00|2600.9|2598.9|2601.9|2599.9|2602.1|2600.1|2600.8|2598.8|0
1707867000000|2024-02-13 23:30:00|2602.1|2600.1|2604.2|2602.2|2604.4|2602.4|2601.3|2599.3|0
1707867300000|2024-02-13 23:35:00|2604.3|2602.3|2604.7|2602.7|2606|2604|2604.1|2602.1|0
1707867600000|2024-02-13 23:40:00|2604.8|2602.8|2604.8|2602.8|2605.9|2603.9|2604.7|2602.7|0
1707867900000|2024-02-13 23:45:00|2604.9|2602.9|2598.6|2597.4|2605.3|2604.1|2598.1|2596.9|1169
1707868200000|2024-02-13 23:50:00|2598.1|2596.9|2600.1|2598.9|2601.6|2600.4|2597.1|2595.9|704
1707868500000|2024-02-13 23:55:00|2599.6|2598.4|2598.1|2596.9|2600.6|2599.4|2596.6|2595.4|784
1707868800000|2024-02-14 00:00:00|2597.9|2597.1|2593.4|2592.6|2598.4|2597.6|2588.4|2587.6|3481
1707869100000|2024-02-14 00:05:00|2593.9|2593.1|2590.4|2589.6|2594.4|2593.6|2588.9|2588.1|1551
1707869400000|2024-02-14 00:10:00|2589.9|2589.1|2589.4|2588.6|2590.6|2589.8|2587.4|2586.6|1039
1707869700000|2024-02-14 00:15:00|2588.9|2588.1|2589.4|2588.6|2590.9|2590.1|2587.9|2587.1|1411
1707870000000|2024-02-14 00:20:00|2589.6|2588.8|2587.4|2586.6|2591.4|2590.6|2586.4|2585.6|1136
1707870300000|2024-02-14 00:25:00|2586.9|2586.1|2586.4|2585.6|2587.4|2586.6|2583.9|2583.1|1505
1707870600000|2024-02-14 00:30:00|2586.9|2586.1|2583.9|2583.1|2587.4|2586.6|2582.9|2582.1|1059
1707870900000|2024-02-14 00:35:00|2584.4|2583.6|2582.4|2581.6|2584.9|2584.1|2581.9|2581.1|1100
1707871200000|2024-02-14 00:40:00|2582.6|2581.8|2583.9|2583.1|2584.1|2583.3|2580.1|2579.3|1121
1707871500000|2024-02-14 00:45:00|2583.6|2582.8|2584.9|2584.1|2585.4|2584.6|2581.9|2581.1|1079
1707871800000|2024-02-14 00:50:00|2585.1|2584.3|2584.9|2584.1|2587.9|2587.1|2584.4|2583.6|1053
1707872100000|2024-02-14 00:55:00|2584.6|2583.8|2584.4|2583.6|2585.9|2585.1|2583.4|2582.6|721
1707872400000|2024-02-14 01:00:00|2583.9|2583.1|2587.4|2586.6|2587.4|2586.6|2583.9|2583.1|876
1707872700000|2024-02-14 01:05:00|2586.9|2586.1|2584.9|2584.1|2586.9|2586.1|2583.9|2583.1|665
1707873000000|2024-02-14 01:10:00|2584.4|2583.6|2582.9|2582.1|2585.4|2584.6|2581.9|2581.1|808
1707873300000|2024-02-14 01:15:00|2582.4|2581.6|2581.9|2581.1|2583.6|2582.8|2580.9|2580.1|656
1707873600000|2024-02-14 01:20:00|2582.4|2581.6|2581.4|2580.6|2583.4|2582.6|2580.9|2580.1|553
1707873900000|2024-02-14 01:25:00|2581.6|2580.8|2582.9|2582.1|2583.4|2582.6|2580.9|2580.1|374
1707874200000|2024-02-14 01:30:00|2582.4|2581.6|2582.4|2581.6|2584.9|2584.1|2582.4|2581.6|596
1707874500000|2024-02-14 01:35:00|2582.9|2582.1|2579.9|2579.1|2582.9|2582.1|2579.9|2579.1|623
1707874800000|2024-02-14 01:40:00|2580.4|2579.6|2581.4|2580.6|2581.4|2580.6|2580.4|2579.6|449
1707875100000|2024-02-14 01:45:00|2580.4|2579.6|2580.4|2579.6|2580.4|2579.6|2578.4|2577.6|665
1707875400000|2024-02-14 01:50:00|2580.1|2579.3|2579.9|2579.1|2582.9|2582.1|2579.9|2579.1|710
1707875700000|2024-02-14 01:55:00|2580.4|2579.6|2577.9|2577.1|2580.4|2579.6|2577.1|2576.3|522
1707876000000|2024-02-14 02:00:00|2578.1|2577.3|2579.4|2578.6|2579.4|2578.6|2577.4|2576.6|380
1707876300000|2024-02-14 02:05:00|2579.6|2578.8|2578.4|2577.6|2579.6|2578.8|2576.9|2576.1|404
1707876600000|2024-02-14 02:10:00|2578.9|2578.1|2577.4|2576.6|2579.4|2578.6|2576.9|2576.1|429
1707876900000|2024-02-14 02:15:00|2576.9|2576.1|2576.9|2576.1|2577.4|2576.6|2574.9|2574.1|628
1707877200000|2024-02-14 02:20:00|2577.4|2576.6|2574.4|2573.6|2577.4|2576.6|2574.4|2573.6|306
1707877500000|2024-02-14 02:25:00|2573.9|2573.1|2574.4|2573.6|2574.9|2574.1|2573.4|2572.6|629
1707877800000|2024-02-14 02:30:00|2573.9|2573.1|2572.4|2571.6|2574.4|2573.6|2572.1|2571.3|247
1707878100000|2024-02-14 02:35:00|2572.9|2572.1|2572.4|2571.6|2573.4|2572.6|2570.6|2569.8|325
1707878400000|2024-02-14 02:40:00|2572.1|2571.3|2571.9|2571.1|2572.4|2571.6|2570.4|2569.6|402
1707878700000|2024-02-14 02:45:00|2572.4|2571.6|2570.9|2570.1|2572.4|2571.6|2570.9|2570.1|168
1707879000000|2024-02-14 02:50:00|2571.4|2570.6|2571.9|2571.1|2571.9|2571.1|2570.9|2570.1|170
1707879300000|2024-02-14 02:55:00|2571.4|2570.6|2570.9|2570.1|2571.4|2570.6|2570.9|2570.1|89
1707879600000|2024-02-14 03:00:00|2570.6|2569.8|2571.4|2570.6|2571.9|2571.1|2570.4|2569.6|406
1707879900000|2024-02-14 03:05:00|2571.9|2571.1|2572.9|2572.1|2572.9|2572.1|2571.9|2571.1|260
1707880200000|2024-02-14 03:10:00|2572.6|2571.8|2572.9|2572.1|2572.9|2572.1|2571.9|2571.1|161
1707880500000|2024-02-14 03:15:00|2572.4|2571.6|2573.4|2572.6|2573.6|2572.8|2572.4|2571.6|199
1707880800000|2024-02-14 03:20:00|2573.9|2573.1|2573.9|2573.1|2574.4|2573.6|2573.4|2572.6|159
1707881100000|2024-02-14 03:25:00|2574.1|2573.3|2575.4|2574.6|2575.4|2574.6|2573.9|2573.1|263
1707881400000|2024-02-14 03:30:00|2574.9|2574.1|2578.4|2577.6|2579.4|2578.6|2574.4|2573.6|1009
1707881700000|2024-02-14 03:35:00|2577.9|2577.1|2579.9|2579.1|2579.9|2579.1|2577.9|2577.1|354
1707882000000|2024-02-14 03:40:00|2580.1|2579.3|2578.9|2578.1|2580.6|2579.8|2578.4|2577.6|595
1707882300000|2024-02-14 03:45:00|2579.1|2578.3|2578.4|2577.6|2579.1|2578.3|2577.4|2576.6|560
1707882600000|2024-02-14 03:50:00|2577.9|2577.1|2578.4|2577.6|2579.4|2578.6|2576.9|2576.1|402
1707882900000|2024-02-14 03:55:00|2578.6|2577.8|2578.9|2578.1|2578.9|2578.1|2577.4|2576.6|372
1707883200000|2024-02-14 04:00:00|2578.4|2577.6|2577.9|2577.1|2578.9|2578.1|2577.4|2576.6|308
1707883500000|2024-02-14 04:05:00|2577.4|2576.6|2577.9|2577.1|2578.4|2577.6|2577.4|2576.6|218
1707883800000|2024-02-14 04:10:00|2577.4|2576.6|2575.9|2575.1|2577.4|2576.6|2575.9|2575.1|268
1707884100000|2024-02-14 04:15:00|2576.4|2575.6|2576.4|2575.6|2576.9|2576.1|2576.4|2575.6|134
1707884400000|2024-02-14 04:20:00|2575.9|2575.1|2576.4|2575.6|2576.4|2575.6|2575.4|2574.6|284
1707884700000|2024-02-14 04:25:00|2575.9|2575.1|2574.4|2573.6|2576.4|2575.6|2574.4|2573.6|438
1707885000000|2024-02-14 04:30:00|2574.9|2574.1|2576.9|2576.1|2577.4|2576.6|2574.9|2574.1|267
1707885300000|2024-02-14 04:35:00|2576.4|2575.6|2576.4|2575.6|2576.9|2576.1|2575.4|2574.6|372
1707885600000|2024-02-14 04:40:00|2576.9|2576.1|2579.9|2579.1|2579.9|2579.1|2576.9|2576.1|321
1707885900000|2024-02-14 04:45:00|2579.4|2578.6|2580.9|2580.1|2581.1|2580.3|2579.4|2578.6|338
1707886200000|2024-02-14 04:50:00|2581.4|2580.6|2582.4|2581.6|2582.4|2581.6|2580.9|2580.1|473
1707886500000|2024-02-14 04:55:00|2582.6|2581.8|2583.4|2582.6|2583.9|2583.1|2582.4|2581.6|458
1707886800000|2024-02-14 05:00:00|2582.9|2582.1|2584.4|2583.6|2584.4|2583.6|2581.9|2581.1|784
1707887100000|2024-02-14 05:05:00|2584.9|2584.1|2587.4|2586.6|2588.4|2587.6|2583.9|2583.1|901
1707887400000|2024-02-14 05:10:00|2586.9|2586.1|2585.1|2584.3|2587.9|2587.1|2584.9|2584.1|452
1707887700000|2024-02-14 05:15:00|2584.9|2584.1|2586.9|2586.1|2586.9|2586.1|2584.9|2584.1|256
1707888000000|2024-02-14 05:20:00|2586.6|2585.8|2587.4|2586.6|2588.4|2587.6|2586.4|2585.6|292
1707888300000|2024-02-14 05:25:00|2586.9|2586.1|2589.4|2588.6|2589.9|2589.1|2586.9|2586.1|499
1707888600000|2024-02-14 05:30:00|2588.9|2588.1|2587.9|2587.1|2589.9|2589.1|2587.4|2586.6|742
1707888900000|2024-02-14 05:35:00|2587.4|2586.6|2589.4|2588.6|2589.9|2589.1|2586.9|2586.1|828
1707889200000|2024-02-14 05:40:00|2589.6|2588.8|2589.9|2589.1|2590.9|2590.1|2589.1|2588.3|594
1707889500000|2024-02-14 05:45:00|2589.6|2588.8|2590.4|2589.6|2591.4|2590.6|2589.4|2588.6|721
1707889800000|2024-02-14 05:50:00|2589.9|2589.1|2589.4|2588.6|2590.6|2589.8|2588.4|2587.6|1001
1707890100000|2024-02-14 05:55:00|2589.1|2588.3|2586.4|2585.6|2589.4|2588.6|2585.4|2584.6|3787
1707890400000|2024-02-14 06:00:00|2585.9|2585.1|2588.9|2588.1|2588.9|2588.1|2583.4|2582.6|3764
1707890700000|2024-02-14 06:05:00|2589.1|2588.3|2591|2589|2591|2589.1|2587.9|2587.1|896
1707891000000|2024-02-14 06:10:00|2591.1|2589.1|2591.7|2589.7|2592.1|2590.1|2590.3|2588.3|6
1707891300000|2024-02-14 06:15:00|2591.6|2589.6|2590.7|2588.7|2592.1|2590.1|2590.7|2588.7|2147
1707891600000|2024-02-14 06:20:00|2590.8|2588.8|2589.8|2587.8|2591.3|2589.3|2589.8|2587.8|0
1707891900000|2024-02-14 06:25:00|2589.7|2587.7|2589.1|2587.1|2589.8|2587.8|2589|2587|0
1707892200000|2024-02-14 06:30:00|2589.2|2587.2|2588|2586|2589.5|2587.5|2588|2586|0
1707892500000|2024-02-14 06:35:00|2587.7|2585.7|2587.2|2585.2|2587.9|2585.9|2587.2|2585.2|0
1707892800000|2024-02-14 06:40:00|2587.3|2585.3|2588|2586|2588|2586|2587.3|2585.3|0
1707893100000|2024-02-14 06:45:00|2588.4|2586.4|2588.4|2586.4|2588.8|2586.8|2588.3|2586.3|0
1707893400000|2024-02-14 06:50:00|2588.8|2586.8|2588.3|2586.3|2588.8|2586.8|2588|2586|0
1707893700000|2024-02-14 06:55:00|2588.4|2586.4|2589.1|2587.1|2589.3|2587.3|2588.4|2586.4|0
1707894000000|2024-02-14 07:00:00|2589|2587|2588.9|2586.9|2589.7|2587.7|2588.7|2586.7|0
1707894300000|2024-02-14 07:05:00|2588.8|2586.8|2589.2|2587.2|2589.5|2587.5|2588.5|2586.5|0
1707894600000|2024-02-14 07:10:00|2589.4|2587.4|2590.3|2588.3|2590.3|2588.3|2589|2587|0
1707894900000|2024-02-14 07:15:00|2590|2588|2590.6|2588.6|2590.8|2588.8|2590|2588|0
1707895200000|2024-02-14 07:20:00|2590.5|2588.5|2591|2589|2591.3|2589.3|2590.4|2588.4|0
1707895500000|2024-02-14 07:25:00|2591.1|2589.1|2592|2590|2592|2590|2591|2589|0
1707895800000|2024-02-14 07:30:00|2591.9|2589.9|2588.8|2587.6|2592.3|2590.3|2587.6|2586.4|382
1707896100000|2024-02-14 07:35:00|2589.1|2587.9|2588.6|2587.4|2589.1|2587.9|2588.1|2586.9|132
1707896400000|2024-02-14 07:40:00|2588.1|2586.9|2588.1|2586.9|2588.3|2587.1|2587.3|2586.1|131
1707896700000|2024-02-14 07:45:00|2588.6|2587.4|2588.6|2587.4|2589.1|2587.9|2588.6|2587.4|61
1707897000000|2024-02-14 07:50:00|2589.1|2587.9|2590.1|2588.9|2590.1|2588.9|2589.1|2587.9|77
1707897300000|2024-02-14 07:55:00|2589.6|2588.4|2590.1|2588.9|2590.1|2588.9|2589.6|2588.4|175
1707897600000|2024-02-14 08:00:00|2589.6|2588.4|2591.1|2589.9|2591.6|2590.4|2589.6|2588.4|197
1707897900000|2024-02-14 08:05:00|2591.6|2590.4|2591.1|2589.9|2592.1|2590.9|2590.3|2589.1|155
1707898200000|2024-02-14 08:10:00|2590.8|2589.6|2589.6|2588.4|2591.1|2589.9|2589.6|2588.4|142
1707898500000|2024-02-14 08:15:00|2589.8|2588.6|2591.1|2589.9|2591.1|2589.9|2589.6|2588.4|162
1707898800000|2024-02-14 08:20:00|2591.6|2590.4|2592.1|2590.9|2592.1|2590.9|2591.1|2589.9|91
1707899100000|2024-02-14 08:25:00|2592.6|2591.4|2594.6|2593.4|2594.6|2593.4|2592.1|2590.9|151
1707899400000|2024-02-14 08:30:00|2594.1|2592.9|2595.6|2594.4|2595.6|2594.4|2593.1|2591.9|258
1707899700000|2024-02-14 08:35:00|2595.1|2593.9|2596.1|2594.9|2596.1|2594.9|2595.1|2593.9|185
1707900000000|2024-02-14 08:40:00|2595.6|2594.4|2595.6|2594.4|2597.1|2595.9|2595.6|2594.4|215
1707900300000|2024-02-14 08:45:00|2596.1|2594.9|2594.1|2592.9|2596.1|2594.9|2594.1|2592.9|111
1707900600000|2024-02-14 08:50:00|2594.6|2593.4|2595.1|2593.9|2595.1|2593.9|2594.1|2592.9|183
1707900900000|2024-02-14 08:55:00|2594.6|2593.4|2596.1|2594.9|2597.6|2596.4|2594.1|2592.9|381
1707901200000|2024-02-14 09:00:00|2595.8|2594.6|2598.3|2597.1|2598.6|2597.4|2595.1|2593.9|376
1707901500000|2024-02-14 09:05:00|2598.6|2597.4|2600.1|2598.9|2600.6|2599.4|2598.1|2596.9|330
1707901800000|2024-02-14 09:10:00|2600.6|2599.4|2601.6|2600.4|2601.6|2600.4|2600.1|2598.9|255
1707902100000|2024-02-14 09:15:00|2601.8|2600.6|2602.1|2600.9|2602.6|2601.4|2601.1|2599.9|290
1707902400000|2024-02-14 09:20:00|2602.3|2601.1|2601.6|2600.4|2602.3|2601.1|2600.1|2598.9|95
1707902700000|2024-02-14 09:25:00|2601.1|2599.9|2601.1|2599.9|2602.1|2600.9|2601.1|2599.9|138
1707903000000|2024-02-14 09:30:00|2600.6|2599.4|2601.1|2599.9|2601.1|2599.9|2599.1|2597.9|111
1707903300000|2024-02-14 09:35:00|2600.6|2599.4|2600.1|2598.9|2600.6|2599.4|2599.6|2598.4|91
1707903600000|2024-02-14 09:40:00|2599.6|2598.4|2600.1|2598.9|2600.6|2599.4|2599.1|2597.9|127
1707903900000|2024-02-14 09:45:00|2599.8|2598.6|2600.6|2599.4|2600.8|2599.6|2598.1|2596.9|150
1707904200000|2024-02-14 09:50:00|2600.1|2598.9|2601.1|2599.9|2601.6|2600.4|2600.1|2598.9|67
1707904500000|2024-02-14 09:55:00|2600.6|2599.4|2598.8|2597.6|2601.1|2599.9|2598.8|2597.6|168
1707904800000|2024-02-14 10:00:00|2599.1|2597.9|2599.1|2597.9|2599.8|2598.6|2597.1|2595.9|284
1707905100000|2024-02-14 10:05:00|2599.3|2598.1|2599.6|2598.4|2599.8|2598.6|2599.1|2597.9|22
1707905400000|2024-02-14 10:10:00|2599.8|2598.6|2598.8|2597.6|2601.1|2599.9|2598.8|2597.6|132
1707905700000|2024-02-14 10:15:00|2598.6|2597.4|2599.1|2597.9|2600.1|2598.9|2598.6|2597.4|45
1707906000000|2024-02-14 10:20:00|2599.3|2598.1|2598.6|2597.4|2599.6|2598.4|2598.6|2597.4|109
1707906300000|2024-02-14 10:25:00|2599.1|2597.9|2599.1|2597.9|2599.3|2598.1|2598.6|2597.4|45
1707906600000|2024-02-14 10:30:00|2599.3|2598.1|2599.6|2598.4|2599.6|2598.4|2598.6|2597.4|35
1707906900000|2024-02-14 10:35:00|2599.8|2598.6|2600.6|2599.4|2600.8|2599.6|2599.8|2598.6|111
1707907200000|2024-02-14 10:40:00|2600.3|2599.1|2599.6|2598.4|2600.3|2599.1|2599.1|2597.9|34
1707907500000|2024-02-14 10:45:00|2599.8|2598.6|2599.3|2598.1|2599.8|2598.6|2599.1|2597.9|28
1707907800000|2024-02-14 10:50:00|2599.6|2598.4|2599.3|2598.1|2599.6|2598.4|2599.1|2597.9|38
1707908100000|2024-02-14 10:55:00|2599.1|2597.9|2598.1|2596.9|2599.8|2598.6|2598.1|2596.9|64
1707908400000|2024-02-14 11:00:00|2598.3|2597.1|2597.1|2595.9|2598.6|2597.4|2596.8|2595.6|45
1707908700000|2024-02-14 11:05:00|2596.8|2595.6|2597.3|2596.1|2597.6|2596.4|2596.6|2595.4|41
1707909000000|2024-02-14 11:10:00|2597.1|2595.9|2597.6|2596.4|2598.1|2596.9|2597.1|2595.9|12
1707909300000|2024-02-14 11:15:00|2597.1|2595.9|2597.6|2596.4|2597.6|2596.4|2597.1|2595.9|4
1707909600000|2024-02-14 11:20:00|2597.8|2596.6|2596.6|2595.4|2598.1|2596.9|2596.6|2595.4|46
1707909900000|2024-02-14 11:25:00|2597.1|2595.9|2597.1|2595.9|2597.8|2596.6|2597.1|2595.9|56
1707910200000|2024-02-14 11:30:00|2597.3|2596.1|2596.1|2594.9|2597.3|2596.1|2596.1|2594.9|27
1707910500000|2024-02-14 11:35:00|2595.8|2594.6|2595.6|2594.4|2596.1|2594.9|2595.1|2593.9|15
1707910800000|2024-02-14 11:40:00|2595.8|2594.6|2596.6|2595.4|2596.6|2595.4|2595.6|2594.4|25
1707911100000|2024-02-14 11:45:00|2596.8|2595.6|2597.1|2595.9|2597.6|2596.4|2596.8|2595.6|36
1707911400000|2024-02-14 11:50:00|2597.3|2596.1|2598.1|2596.9|2598.6|2597.4|2597.3|2596.1|49
1707911700000|2024-02-14 11:55:00|2598.3|2597.1|2599.6|2598.4|2600.1|2598.9|2598.1|2596.9|149
1707912000000|2024-02-14 12:00:00|2599.8|2598.6|2599.1|2597.9|2600.1|2598.9|2599.1|2597.9|51
1707912300000|2024-02-14 12:05:00|2599.3|2598.1|2599.6|2598.4|2599.6|2598.4|2598.6|2597.4|40
1707912600000|2024-02-14 12:10:00|2599.3|2598.1|2600.1|2598.9|2600.6|2599.4|2599.1|2597.9|88
1707912900000|2024-02-14 12:15:00|2599.6|2598.4|2599.6|2598.4|2600.3|2599.1|2599.6|2598.4|33
1707913200000|2024-02-14 12:20:00|2599.8|2598.6|2600.1|2598.9|2600.1|2598.9|2599.6|2598.4|33
1707913500000|2024-02-14 12:25:00|2600.6|2599.4|2599.6|2598.4|2600.6|2599.4|2599.1|2597.9|57
1707913800000|2024-02-14 12:30:00|2599.8|2598.6|2599.6|2598.4|2600.6|2599.4|2599.6|2598.4|56
1707914100000|2024-02-14 12:35:00|2599.3|2598.1|2598.3|2597.1|2599.6|2598.4|2598.1|2596.9|29
1707914400000|2024-02-14 12:40:00|2598.6|2597.4|2598.8|2597.6|2599.6|2598.4|2598.1|2596.9|50
1707914700000|2024-02-14 12:45:00|2599.1|2597.9|2599.1|2597.9|2599.6|2598.4|2599.1|2597.9|23
1707915000000|2024-02-14 12:50:00|2599.3|2598.1|2599.1|2597.9|2599.6|2598.4|2599.1|2597.9|10
1707915300000|2024-02-14 12:55:00|2599.6|2598.4|2599.6|2598.4|2599.6|2598.4|2598.8|2597.6|79
1707915600000|2024-02-14 13:00:00|2599.3|2598.1|2599.6|2598.4|2600.1|2598.9|2599.1|2597.9|37
1707915900000|2024-02-14 13:05:00|2600.1|2598.9|2599.6|2598.4|2600.1|2598.9|2599.6|2598.4|25
1707916200000|2024-02-14 13:10:00|2599.1|2597.9|2599.6|2598.4|2600.1|2598.9|2599.1|2597.9|25
1707916500000|2024-02-14 13:15:00|2600.1|2598.9|2598.6|2597.4|2600.1|2598.9|2598.1|2596.9|71
1707916800000|2024-02-14 13:20:00|2598.1|2596.9|2597.6|2596.4|2598.6|2597.4|2597.6|2596.4|38
1707917100000|2024-02-14 13:25:00|2597.3|2596.1|2597.6|2596.4|2597.6|2596.4|2596.6|2595.4|32
1707917400000|2024-02-14 13:30:00|2598.1|2596.9|2597.6|2596.4|2598.1|2596.9|2597.1|2595.9|19
1707917700000|2024-02-14 13:35:00|2597.1|2595.9|2599.1|2597.9|2599.1|2597.9|2597.1|2595.9|38
1707918000000|2024-02-14 13:40:00|2598.6|2597.4|2599.1|2597.9|2599.6|2598.4|2598.6|2597.4|60
1707918300000|2024-02-14 13:45:00|2599.6|2598.4|2599.1|2597.9|2599.6|2598.4|2598.6|2597.4|55
1707918600000|2024-02-14 13:50:00|2598.6|2597.4|2597.1|2595.9|2598.8|2597.6|2597.1|2595.9|28
1707918900000|2024-02-14 13:55:00|2597.3|2596.1|2597.1|2595.9|2597.8|2596.6|2597.1|2595.9|47
1707919200000|2024-02-14 14:00:00|2597.6|2596.4|2596.1|2594.9|2597.6|2596.4|2596.1|2594.9|31
1707919500000|2024-02-14 14:05:00|2596.3|2595.1|2595.6|2594.4|2596.6|2595.4|2595.3|2594.1|96
1707919800000|2024-02-14 14:10:00|2595.8|2594.6|2595.6|2594.4|2596.1|2594.9|2595.6|2594.4|33
1707920100000|2024-02-14 14:15:00|2595.8|2594.6|2594.3|2593.1|2596.1|2594.9|2594.1|2592.9|51
1707920400000|2024-02-14 14:20:00|2594.6|2593.4|2595.6|2594.4|2595.6|2594.4|2594.3|2593.1|69
1707920700000|2024-02-14 14:25:00|2595.8|2594.6|2595.6|2594.4|2596.1|2594.9|2595.1|2593.9|89
1707921000000|2024-02-14 14:30:00|2596.1|2594.9|2595.3|2594.1|2598.1|2596.9|2595.1|2593.9|540
1707921300000|2024-02-14 14:35:00|2595.6|2594.4|2592.1|2590.9|2596.1|2594.9|2591.8|2590.6|290
1707921600000|2024-02-14 14:40:00|2591.8|2590.6|2594.1|2592.9|2595.1|2593.9|2591.8|2590.6|141
1707921900000|2024-02-14 14:45:00|2594.3|2593.1|2594.6|2593.4|2595.1|2593.9|2594.1|2592.9|104
1707922200000|2024-02-14 14:50:00|2594.8|2593.6|2596.6|2595.4|2597.1|2595.9|2594.1|2592.9|106
1707922500000|2024-02-14 14:55:00|2597.1|2595.9|2598.3|2597.1|2598.3|2597.1|2596.1|2594.9|155
1707922800000|2024-02-14 15:00:00|2598.1|2596.9|2598.6|2597.4|2599.1|2597.9|2597.6|2596.4|204
1707923100000|2024-02-14 15:05:00|2599.1|2597.9|2597.6|2596.4|2599.1|2597.9|2596.8|2595.6|134
1707923400000|2024-02-14 15:10:00|2597.8|2596.6|2598.1|2596.9|2599.1|2597.9|2596.6|2595.4|91
1707923700000|2024-02-14 15:15:00|2598.3|2597.1|2599.1|2597.9|2599.1|2597.9|2597.1|2595.9|173
1707924000000|2024-02-14 15:20:00|2598.8|2597.6|2599.6|2598.4|2599.6|2598.4|2598.6|2597.4|91
1707924300000|2024-02-14 15:25:00|2599.3|2598.1|2599.1|2597.9|2600.1|2598.9|2598.8|2597.6|132
1707924600000|2024-02-14 15:30:00|2599.6|2598.4|2598.6|2597.4|2599.8|2598.6|2598.1|2596.9|73
1707924900000|2024-02-14 15:35:00|2598.1|2596.9|2596.8|2595.6|2598.6|2597.4|2596.6|2595.4|61
1707925200000|2024-02-14 15:40:00|2597.1|2595.9|2596.3|2595.1|2598.1|2596.9|2595.8|2594.6|347
1707925500000|2024-02-14 15:45:00|2596.6|2595.4|2597.1|2595.9|2597.6|2596.4|2596.1|2594.9|69
1707925800000|2024-02-14 15:50:00|2597.3|2596.1|2596.1|2594.9|2597.3|2596.1|2595.6|2594.4|66
1707926100000|2024-02-14 15:55:00|2595.6|2594.4|2595.6|2594.4|2597.1|2595.9|2595.1|2593.9|251
1707926400000|2024-02-14 16:00:00|2595.1|2593.9|2592.1|2590.9|2595.6|2594.4|2592.1|2590.9|316
1707926700000|2024-02-14 16:05:00|2592.3|2591.1|2593.1|2591.9|2594.1|2592.9|2592.1|2590.9|108
1707927000000|2024-02-14 16:10:00|2593.3|2592.1|2593.1|2591.9|2594.6|2593.4|2592.8|2591.6|79
1707927300000|2024-02-14 16:15:00|2593.6|2592.4|2593.6|2592.4|2594.1|2592.9|2592.6|2591.4|159
1707927600000|2024-02-14 16:20:00|2593.3|2592.1|2595.1|2593.9|2595.6|2594.4|2592.6|2591.4|206
1707927900000|2024-02-14 16:25:00|2595.3|2594.1|2595.6|2594.4|2596.1|2594.9|2594.6|2593.4|186
1707928200000|2024-02-14 16:30:00|2595.1|2593.9|2596.1|2594.9|2596.8|2595.6|2595.1|2593.9|150
1707928500000|2024-02-14 16:35:00|2596.6|2595.4|2596.6|2595.4|2597.1|2595.9|2596.1|2594.9|60
1707928800000|2024-02-14 16:40:00|2596.3|2595.1|2595.6|2594.4|2597.1|2595.9|2594.6|2593.4|200
1707929100000|2024-02-14 16:45:00|2595.3|2594.1|2595.1|2593.9|2595.6|2594.4|2594.6|2593.4|58
1707929400000|2024-02-14 16:50:00|2595.3|2594.1|2595.6|2594.4|2596.3|2595.1|2594.8|2593.6|44
1707929700000|2024-02-14 16:55:00|2595.1|2593.9|2594.1|2592.9|2595.6|2594.4|2593.6|2592.4|62
1707930000000|2024-02-14 17:00:00|2593.6|2592.4|2591.1|2589.9|2594.1|2592.9|2591.1|2589.9|117
1707930300000|2024-02-14 17:05:00|2590.6|2589.4|2592.1|2590.9|2592.3|2591.1|2590.6|2589.4|68
1707930600000|2024-02-14 17:10:00|2592.6|2591.4|2594.8|2593.6|2595.1|2593.9|2592.3|2591.1|26
1707930900000|2024-02-14 17:15:00|2594.6|2593.4|2596.6|2595.4|2597.1|2595.9|2594.6|2593.4|59
1707931200000|2024-02-14 17:20:00|2596.8|2595.6|2597.1|2595.9|2597.1|2595.9|2596.1|2594.9|63
1707931500000|2024-02-14 17:25:00|2596.8|2595.6|2597.8|2596.6|2597.8|2596.6|2596.6|2595.4|67
1707931800000|2024-02-14 17:30:00|2598.1|2596.9|2597.6|2596.4|2598.1|2596.9|2597.3|2596.1|43
1707932100000|2024-02-14 17:35:00|2597.3|2596.1|2596.1|2594.9|2597.3|2596.1|2596.1|2594.9|39
1707932400000|2024-02-14 17:40:00|2595.6|2594.4|2596.8|2595.6|2597.1|2595.9|2595.6|2594.4|54
1707932700000|2024-02-14 17:45:00|2596.6|2595.4|2596.6|2595.4|2597.1|2595.9|2596.1|2594.9|44
1707933000000|2024-02-14 17:50:00|2597.1|2595.9|2597.1|2595.9|2597.1|2595.9|2596.8|2595.6|31
1707933300000|2024-02-14 17:55:00|2597.6|2596.4|2597.6|2596.4|2598.1|2596.9|2597.1|2595.9|63
1707933600000|2024-02-14 18:00:00|2598.1|2596.9|2597.1|2595.9|2598.1|2596.9|2596.1|2594.9|52
1707933900000|2024-02-14 18:05:00|2597.3|2596.1|2596.1|2594.9|2597.3|2596.1|2596.1|2594.9|12
1707934200000|2024-02-14 18:10:00|2595.8|2594.6|2595.1|2593.9|2596.6|2595.4|2594.1|2592.9|78
1707934500000|2024-02-14 18:15:00|2594.8|2593.6|2595.6|2594.4|2596.6|2595.4|2594.6|2593.4|52
1707934800000|2024-02-14 18:20:00|2595.8|2594.6|2595.8|2594.6|2596.8|2595.6|2595.3|2594.1|27
1707935100000|2024-02-14 18:25:00|2595.6|2594.4|2596.3|2595.1|2596.6|2595.4|2595.6|2594.4|52
1707935400000|2024-02-14 18:30:00|2596.6|2595.4|2598.1|2596.9|2598.6|2597.4|2596.1|2594.9|26
1707935700000|2024-02-14 18:35:00|2598.3|2597.1|2599.6|2598.4|2599.6|2598.4|2598.1|2596.9|72
1707936000000|2024-02-14 18:40:00|2599.8|2598.6|2598.3|2597.1|2600.1|2598.9|2598.1|2596.9|29
1707936300000|2024-02-14 18:45:00|2598.6|2597.4|2598.6|2597.4|2599.1|2597.9|2598.1|2596.9|13
1707936600000|2024-02-14 18:50:00|2599.1|2597.9|2598.1|2596.9|2599.1|2597.9|2597.6|2596.4|36
1707936900000|2024-02-14 18:55:00|2597.8|2596.6|2597.3|2596.1|2597.8|2596.6|2595.8|2594.6|32
1707937200000|2024-02-14 19:00:00|2597.6|2596.4|2596.3|2595.1|2597.6|2596.4|2595.6|2594.4|88
1707937500000|2024-02-14 19:05:00|2596.1|2594.9|2594.1|2592.9|2596.6|2595.4|2593.6|2592.4|103
1707937800000|2024-02-14 19:10:00|2594.3|2593.1|2595.6|2594.4|2596.1|2594.9|2593.8|2592.6|33
1707938100000|2024-02-14 19:15:00|2595.8|2594.6|2595.6|2594.4|2596.6|2595.4|2595.3|2594.1|24
1707938400000|2024-02-14 19:20:00|2595.8|2594.6|2597.6|2596.4|2597.6|2596.4|2595.8|2594.6|19
1707938700000|2024-02-14 19:25:00|2598.1|2596.9|2598.8|2597.6|2599.1|2597.9|2597.8|2596.6|38
1707939000000|2024-02-14 19:30:00|2598.6|2597.4|2599.1|2597.9|2599.3|2598.1|2598.1|2596.9|9
1707939300000|2024-02-14 19:35:00|2599.3|2598.1|2599.1|2597.9|2599.6|2598.4|2598.6|2597.4|112
1707939600000|2024-02-14 19:40:00|2598.8|2597.6|2599.3|2598.1|2599.6|2598.4|2598.8|2597.6|4
1707939900000|2024-02-14 19:45:00|2599.6|2598.4|2598.6|2597.4|2599.6|2598.4|2598.6|2597.4|18
1707940200000|2024-02-14 19:50:00|2598.8|2597.6|2598.1|2596.9|2598.8|2597.6|2598.1|2596.9|9
1707940500000|2024-02-14 19:55:00|2597.8|2596.6|2599.1|2597.9|2599.1|2597.9|2597.6|2596.4|21
1707940800000|2024-02-14 20:00:00|2599.6|2598.4|2599.6|2598.4|2599.6|2598.4|2598.6|2597.4|43
1707941100000|2024-02-14 20:05:00|2599.8|2598.6|2600.6|2599.4|2600.6|2599.4|2599.3|2598.1|35
1707941400000|2024-02-14 20:10:00|2600.3|2599.1|2600.3|2599.1|2601.1|2599.9|2600.1|2598.9|13
1707941700000|2024-02-14 20:15:00|2600.6|2599.4|2601.6|2600.4|2601.6|2600.4|2600.1|2598.9|46
1707942000000|2024-02-14 20:20:00|2601.3|2600.1|2601.6|2600.4|2601.6|2600.4|2600.8|2599.6|17
1707942300000|2024-02-14 20:25:00|2601.8|2600.6|2603.6|2602.4|2603.6|2602.4|2601.8|2600.6|78
1707942600000|2024-02-14 20:30:00|2603.3|2602.1|2602.6|2601.4|2603.6|2602.4|2602.1|2600.9|53
1707942900000|2024-02-14 20:35:00|2603.1|2601.9|2603.6|2602.4|2603.6|2602.4|2602.6|2601.4|57
1707943200000|2024-02-14 20:40:00|2603.8|2602.6|2604.1|2602.9|2604.6|2603.4|2603.3|2602.1|73
1707943500000|2024-02-14 20:45:00|2603.8|2602.6|2605.1|2603.9|2605.1|2603.9|2603.8|2602.6|40
1707943800000|2024-02-14 20:50:00|2604.6|2603.4|2606.1|2604.1|2606.3|2604.3|2604.1|2602.9|94
1707944100000|2024-02-14 20:55:00|2606.2|2604.2|2607|2605|2607.5|2605.5|2606.2|2604.2|0
1707944400000|2024-02-14 21:00:00|2606.9|2604.9|2607.4|2605.4|2607.9|2605.9|2606.6|2604.6|6
1707944700000|2024-02-14 21:05:00|2607.3|2605.3|2607.3|2605.3|2607.5|2605.5|2606.9|2604.9|0
1707945000000|2024-02-14 21:10:00|2607.4|2605.4|2607.5|2605.5|2608.2|2606.2|2607.2|2605.2|0
1707945300000|2024-02-14 21:15:00|2607.4|2605.4|2607.4|2605.4|2607.8|2605.8|2607.3|2605.3|0
1707945600000|2024-02-14 21:20:00|2607.5|2605.5|2607|2605|2607.5|2605.5|2606.9|2604.9|0
1707945900000|2024-02-14 21:25:00|2606.9|2604.9|2607.2|2605.2|2607.2|2605.2|2606.9|2604.9|0
1707946200000|2024-02-14 21:30:00|2607|2605|2607.2|2605.2|2607.2|2605.2|2607|2605|0
1707946800000|2024-02-14 21:40:00|2607.1|2605.1|2606.9|2604.9|2607.2|2605.2|2606.6|2604.6|0
1707947100000|2024-02-14 21:45:00|2606.8|2604.8|2606.8|2604.8|2607.1|2605.1|2606.6|2604.6|0
1707947400000|2024-02-14 21:50:00|2606.7|2604.7|2606.8|2604.8|2607|2605|2606.7|2604.7|0
1707947700000|2024-02-14 21:55:00|2606.7|2604.7|2606.9|2604.9|2607|2605|2606.5|2604.5|0
1707948000000|2024-02-14 22:00:00|2607|2605|2607|2605|2607.1|2605.1|2606.9|2604.9|0
1707948300000|2024-02-14 22:05:00|2606.9|2604.9|2606.9|2604.9|2607|2605|2606.7|2604.7|0
1707948600000|2024-02-14 22:10:00|2607|2605|2607|2605|2607.1|2605.1|2607|2605|0
1707948900000|2024-02-14 22:15:00|2607.1|2605.1|2607.1|2605.1|2607.2|2605.2|2607.1|2605.1|0
1707949200000|2024-02-14 22:20:00|2607.2|2605.2|2607.1|2605.1|2607.2|2605.2|2607.1|2605.1|0
1707949500000|2024-02-14 22:25:00|2607.2|2605.2|2607.2|2605.2|2607.3|2605.3|2607.1|2605.1|0
1707950100000|2024-02-14 22:35:00|2607.3|2605.3|2607.3|2605.3|2607.3|2605.3|2607.2|2605.2|0
1707950400000|2024-02-14 22:40:00|2607.2|2605.2|2607.2|2605.2|2607.2|2605.2|2607.2|2605.2|0
1707950700000|2024-02-14 22:45:00|2607.3|2605.3|2607.2|2605.2|2607.3|2605.3|2607.2|2605.2|0
1707951000000|2024-02-14 22:50:00|2607.3|2605.3|2607.2|2605.2|2607.3|2605.3|2607.2|2605.2|0
1707951300000|2024-02-14 22:55:00|2607.3|2605.3|2607.2|2605.2|2607.3|2605.3|2607.2|2605.2|0
1707951600000|2024-02-14 23:00:00|2606.7|2604.7|2607.9|2605.9|2608.3|2606.3|2606.3|2604.3|0
1707951900000|2024-02-14 23:05:00|2608|2606|2607.9|2605.9|2608.2|2606.2|2607.7|2605.7|0
1707952200000|2024-02-14 23:10:00|2608|2606|2607.6|2605.6|2608.7|2606.7|2607.6|2605.6|0
1707952500000|2024-02-14 23:15:00|2607.8|2605.8|2608.3|2606.3|2608.5|2606.5|2607.6|2605.6|0
1707952800000|2024-02-14 23:20:00|2608.5|2606.5|2608.8|2606.8|2609.2|2607.2|2608.2|2606.2|0
1707953100000|2024-02-14 23:25:00|2609|2607|2610.2|2608.2|2610.2|2608.2|2608.8|2606.8|0
1707953400000|2024-02-14 23:30:00|2610.4|2608.4|2608.4|2606.4|2610.4|2608.4|2607.9|2605.9|0
1707953700000|2024-02-14 23:35:00|2608.2|2606.2|2609.1|2607.1|2609.5|2607.5|2608.1|2606.1|0
1707954000000|2024-02-14 23:40:00|2609.2|2607.2|2609|2607|2609.6|2607.6|2608.2|2606.2|0
1707954300000|2024-02-14 23:45:00|2609.1|2607.1|2604.6|2603.4|2609.1|2607.1|2603.6|2602.4|568
1707954600000|2024-02-14 23:50:00|2605.1|2603.9|2607.3|2606.1|2607.6|2606.4|2604.1|2602.9|575
1707954900000|2024-02-14 23:55:00|2607.1|2605.9|2604.6|2603.4|2609.1|2607.9|2604.6|2603.4|607
1707955200000|2024-02-15 00:00:00|2604.4|2603.6|2597.4|2596.6|2604.9|2604.1|2596.9|2596.1|2211
1707955500000|2024-02-15 00:05:00|2597.9|2597.1|2594.4|2593.6|2598.4|2597.6|2593.9|2593.1|1186
1707955800000|2024-02-15 00:10:00|2594.9|2594.1|2595.4|2594.6|2595.6|2594.8|2591.9|2591.1|915
1707956100000|2024-02-15 00:15:00|2594.9|2594.1|2594.9|2594.1|2597.4|2596.6|2594.1|2593.3|1084
1707956400000|2024-02-15 00:20:00|2594.4|2593.6|2595.9|2595.1|2596.4|2595.6|2594.1|2593.3|446
1707956700000|2024-02-15 00:25:00|2595.4|2594.6|2594.9|2594.1|2595.9|2595.1|2592.9|2592.1|550
1707957000000|2024-02-15 00:30:00|2595.4|2594.6|2593.9|2593.1|2596.4|2595.6|2591.9|2591.1|661
1707957300000|2024-02-15 00:35:00|2594.4|2593.6|2591.4|2590.6|2594.9|2594.1|2591.4|2590.6|404
1707957600000|2024-02-15 00:40:00|2590.9|2590.1|2590.4|2589.6|2591.4|2590.6|2589.4|2588.6|717
1707957900000|2024-02-15 00:45:00|2589.9|2589.1|2588.9|2588.1|2592.4|2591.6|2588.9|2588.1|429
1707958200000|2024-02-15 00:50:00|2589.4|2588.6|2590.6|2589.8|2591.4|2590.6|2589.4|2588.6|290
1707958500000|2024-02-15 00:55:00|2590.4|2589.6|2589.4|2588.6|2590.9|2590.1|2588.1|2587.3|520
1707958800000|2024-02-15 01:00:00|2589.9|2589.1|2587.9|2587.1|2590.4|2589.6|2587.4|2586.6|439
1707959100000|2024-02-15 01:05:00|2587.6|2586.8|2586.9|2586.1|2587.9|2587.1|2585.9|2585.1|503
1707959400000|2024-02-15 01:10:00|2587.4|2586.6|2588.1|2587.3|2589.9|2589.1|2587.4|2586.6|435
1707959700000|2024-02-15 01:15:00|2588.4|2587.6|2589.4|2588.6|2589.9|2589.1|2587.9|2587.1|483
1707960000000|2024-02-15 01:20:00|2588.9|2588.1|2591.9|2591.1|2591.9|2591.1|2588.9|2588.1|299
1707960300000|2024-02-15 01:25:00|2592.4|2591.6|2590.4|2589.6|2592.4|2591.6|2588.6|2587.8|367
1707960600000|2024-02-15 01:30:00|2589.9|2589.1|2587.9|2587.1|2589.9|2589.1|2587.4|2586.6|318
1707960900000|2024-02-15 01:35:00|2588.4|2587.6|2587.4|2586.6|2589.9|2589.1|2587.4|2586.6|364
1707961200000|2024-02-15 01:40:00|2586.9|2586.1|2589.4|2588.6|2589.4|2588.6|2586.4|2585.6|345
1707961500000|2024-02-15 01:45:00|2588.9|2588.1|2588.9|2588.1|2590.9|2590.1|2588.4|2587.6|331
1707961800000|2024-02-15 01:50:00|2589.4|2588.6|2589.4|2588.6|2589.4|2588.6|2587.4|2586.6|261
1707962100000|2024-02-15 01:55:00|2588.9|2588.1|2589.4|2588.6|2589.4|2588.6|2587.9|2587.1|233
1707962400000|2024-02-15 02:00:00|2589.9|2589.1|2586.9|2586.1|2590.4|2589.6|2586.4|2585.6|242
1707962700000|2024-02-15 02:05:00|2587.1|2586.3|2587.9|2587.1|2587.9|2587.1|2585.9|2585.1|221
1707963000000|2024-02-15 02:10:00|2588.1|2587.3|2584.4|2583.6|2588.4|2587.6|2584.4|2583.6|409
1707963300000|2024-02-15 02:15:00|2584.9|2584.1|2584.9|2584.1|2584.9|2584.1|2582.9|2582.1|425
1707963600000|2024-02-15 02:20:00|2584.6|2583.8|2583.9|2583.1|2585.4|2584.6|2583.9|2583.1|194
1707963900000|2024-02-15 02:25:00|2583.6|2582.8|2582.4|2581.6|2583.9|2583.1|2582.4|2581.6|243
1707964200000|2024-02-15 02:30:00|2582.9|2582.1|2585.4|2584.6|2585.4|2584.6|2582.4|2581.6|374
1707964500000|2024-02-15 02:35:00|2585.9|2585.1|2585.4|2584.6|2585.9|2585.1|2585.4|2584.6|180
1707964800000|2024-02-15 02:40:00|2585.9|2585.1|2584.9|2584.1|2585.9|2585.1|2583.9|2583.1|207
1707965100000|2024-02-15 02:45:00|2584.4|2583.6|2583.4|2582.6|2584.4|2583.6|2583.1|2582.3|136
1707965400000|2024-02-15 02:50:00|2583.9|2583.1|2584.4|2583.6|2584.4|2583.6|2583.9|2583.1|89
1707965700000|2024-02-15 02:55:00|2584.9|2584.1|2584.9|2584.1|2584.9|2584.1|2583.9|2583.1|189
1707966000000|2024-02-15 03:00:00|2585.4|2584.6|2587.4|2586.6|2587.4|2586.6|2585.4|2584.6|139
1707966300000|2024-02-15 03:05:00|2586.9|2586.1|2585.9|2585.1|2587.4|2586.6|2585.4|2584.6|144
1707966600000|2024-02-15 03:10:00|2586.4|2585.6|2586.9|2586.1|2586.9|2586.1|2586.4|2585.6|75
1707966900000|2024-02-15 03:15:00|2587.1|2586.3|2587.4|2586.6|2587.4|2586.6|2586.4|2585.6|152
1707967200000|2024-02-15 03:20:00|2587.6|2586.8|2587.4|2586.6|2587.9|2587.1|2587.4|2586.6|143
1707967500000|2024-02-15 03:25:00|2586.9|2586.1|2587.4|2586.6|2587.4|2586.6|2586.4|2585.6|211
1707967800000|2024-02-15 03:30:00|2586.9|2586.1|2587.4|2586.6|2587.9|2587.1|2584.9|2584.1|895
1707968100000|2024-02-15 03:35:00|2586.9|2586.1|2588.9|2588.1|2588.9|2588.1|2586.4|2585.6|423
1707968400000|2024-02-15 03:40:00|2589.4|2588.6|2588.4|2587.6|2589.4|2588.6|2587.9|2587.1|321
1707968700000|2024-02-15 03:45:00|2588.9|2588.1|2587.9|2587.1|2589.9|2589.1|2587.9|2587.1|301
1707969000000|2024-02-15 03:50:00|2588.4|2587.6|2588.4|2587.6|2588.9|2588.1|2586.9|2586.1|250
1707969300000|2024-02-15 03:55:00|2588.9|2588.1|2590.4|2589.6|2590.4|2589.6|2588.9|2588.1|203
1707969600000|2024-02-15 04:00:00|2590.9|2590.1|2591.4|2590.6|2591.9|2591.1|2589.9|2589.1|396
1707969900000|2024-02-15 04:05:00|2591.9|2591.1|2590.9|2590.1|2592.4|2591.6|2590.6|2589.8|267
1707970200000|2024-02-15 04:10:00|2590.4|2589.6|2588.9|2588.1|2591.4|2590.6|2588.6|2587.8|309
1707970500000|2024-02-15 04:15:00|2588.4|2587.6|2589.9|2589.1|2589.9|2589.1|2588.4|2587.6|277
1707970800000|2024-02-15 04:20:00|2589.4|2588.6|2590.9|2590.1|2591.4|2590.6|2589.4|2588.6|290
1707971100000|2024-02-15 04:25:00|2591.4|2590.6|2592.4|2591.6|2592.9|2592.1|2590.9|2590.1|291
1707971400000|2024-02-15 04:30:00|2592.9|2592.1|2591.4|2590.6|2592.9|2592.1|2591.4|2590.6|169
1707971700000|2024-02-15 04:35:00|2591.9|2591.1|2590.9|2590.1|2593.4|2592.6|2590.4|2589.6|545
1707972000000|2024-02-15 04:40:00|2591.4|2590.6|2588.9|2588.1|2591.4|2590.6|2587.9|2587.1|291
1707972300000|2024-02-15 04:45:00|2589.4|2588.6|2589.4|2588.6|2589.4|2588.6|2588.4|2587.6|196
1707972600000|2024-02-15 04:50:00|2589.9|2589.1|2587.1|2586.3|2589.9|2589.1|2586.9|2586.1|246
1707972900000|2024-02-15 04:55:00|2587.4|2586.6|2586.6|2585.8|2587.9|2587.1|2586.4|2585.6|175
1707973200000|2024-02-15 05:00:00|2586.9|2586.1|2588.4|2587.6|2588.9|2588.1|2585.6|2584.8|258
1707973500000|2024-02-15 05:05:00|2588.6|2587.8|2588.9|2588.1|2589.4|2588.6|2588.1|2587.3|260
1707973800000|2024-02-15 05:10:00|2588.4|2587.6|2588.4|2587.6|2589.9|2589.1|2588.4|2587.6|228
1707974100000|2024-02-15 05:15:00|2588.9|2588.1|2590.9|2590.1|2591.1|2590.3|2587.9|2587.1|334
1707974400000|2024-02-15 05:20:00|2591.4|2590.6|2592.1|2591.3|2592.4|2591.6|2590.4|2589.6|310
1707974700000|2024-02-15 05:25:00|2592.4|2591.6|2594.4|2593.6|2594.4|2593.6|2591.9|2591.1|363
1707975000000|2024-02-15 05:30:00|2593.9|2593.1|2593.4|2592.6|2594.4|2593.6|2591.4|2590.6|511
1707975300000|2024-02-15 05:35:00|2592.9|2592.1|2592.9|2592.1|2593.9|2593.1|2592.4|2591.6|345
1707975600000|2024-02-15 05:40:00|2593.4|2592.6|2594.4|2593.6|2594.4|2593.6|2592.4|2591.6|448
1707975900000|2024-02-15 05:45:00|2594.6|2593.8|2594.9|2594.1|2595.4|2594.6|2593.4|2592.6|902
1707976200000|2024-02-15 05:50:00|2595.1|2594.3|2593.4|2592.6|2595.1|2594.3|2592.9|2592.1|387
1707976500000|2024-02-15 05:55:00|2593.6|2592.8|2593.1|2592.3|2593.9|2593.1|2590.4|2589.6|3121
1707976800000|2024-02-15 06:00:00|2593.4|2592.6|2591.9|2591.1|2593.9|2593.1|2591.9|2591.1|2168
1707977100000|2024-02-15 06:05:00|2591.4|2590.6|2592.2|2590.2|2592.6|2591.1|2590.9|2590.1|634
1707977400000|2024-02-15 06:10:00|2592.4|2590.4|2593.6|2591.6|2593.8|2591.8|2591.7|2589.7|3
1707977700000|2024-02-15 06:15:00|2593.8|2591.8|2594.1|2592.1|2594.8|2592.8|2593.8|2591.8|393
1707978000000|2024-02-15 06:20:00|2593.9|2591.9|2593.4|2591.4|2593.9|2591.9|2593|2591|0
1707978300000|2024-02-15 06:25:00|2593.3|2591.3|2593.8|2591.8|2594.2|2592.2|2593.3|2591.3|0
1707978600000|2024-02-15 06:30:00|2593.7|2591.7|2594.3|2592.3|2594.3|2592.3|2593.7|2591.7|0
1707978900000|2024-02-15 06:35:00|2594.5|2592.5|2594.4|2592.4|2594.5|2592.5|2594.1|2592.1|0
1707979200000|2024-02-15 06:40:00|2594.5|2592.5|2594.5|2592.5|2594.9|2592.9|2594.4|2592.4|0
1707979500000|2024-02-15 06:45:00|2594.3|2592.3|2594.8|2592.8|2594.9|2592.9|2594.1|2592.1|0
1707979800000|2024-02-15 06:50:00|2594.3|2592.3|2594.4|2592.4|2594.7|2592.7|2594.3|2592.3|0
1707980100000|2024-02-15 06:55:00|2594.5|2592.5|2594.3|2592.3|2594.6|2592.6|2594.3|2592.3|0
1707980400000|2024-02-15 07:00:00|2594.6|2592.6|2595.1|2593.1|2595.2|2593.2|2594.3|2592.3|0
1707980700000|2024-02-15 07:05:00|2594.9|2592.9|2594.4|2592.4|2595|2593|2594.2|2592.2|0
1707981000000|2024-02-15 07:10:00|2594.3|2592.3|2595.3|2593.3|2595.5|2593.5|2594.3|2592.3|0
1707981300000|2024-02-15 07:15:00|2595.2|2593.2|2595.8|2593.8|2596|2594|2595.2|2593.2|0
1707981600000|2024-02-15 07:20:00|2595.7|2593.7|2595.7|2593.7|2596.2|2594.2|2595.3|2593.3|0
1707981900000|2024-02-15 07:25:00|2595.8|2593.8|2595.7|2593.7|2596.2|2594.2|2595.5|2593.5|0
1707982200000|2024-02-15 07:30:00|2595.8|2593.8|2595.6|2594.4|2596|2594.4|2591.6|2590.4|369
1707982500000|2024-02-15 07:35:00|2595.8|2594.6|2596.1|2594.9|2597.1|2595.9|2595.1|2593.9|168
1707982800000|2024-02-15 07:40:00|2595.8|2594.6|2595.1|2593.9|2595.8|2594.6|2594.6|2593.4|134
1707983100000|2024-02-15 07:45:00|2595.6|2594.4|2595.1|2593.9|2595.6|2594.4|2594.6|2593.4|99
1707983400000|2024-02-15 07:50:00|2594.6|2593.4|2593.1|2591.9|2594.6|2593.4|2592.8|2591.6|80
1707983700000|2024-02-15 07:55:00|2592.8|2591.6|2592.8|2591.6|2593.6|2592.4|2592.6|2591.4|36
1707984000000|2024-02-15 08:00:00|2592.6|2591.4|2592.6|2591.4|2594.1|2592.9|2592.6|2591.4|80
1707984300000|2024-02-15 08:05:00|2592.8|2591.6|2593.1|2591.9|2594.1|2592.9|2592.6|2591.4|75
1707984600000|2024-02-15 08:10:00|2592.8|2591.6|2593.6|2592.4|2593.6|2592.4|2592.1|2590.9|145
1707984900000|2024-02-15 08:15:00|2594.1|2592.9|2595.6|2594.4|2596.6|2595.4|2593.6|2592.4|155
1707985200000|2024-02-15 08:20:00|2595.3|2594.1|2595.6|2594.4|2595.6|2594.4|2593.8|2592.6|93
1707985500000|2024-02-15 08:25:00|2595.3|2594.1|2597.1|2595.9|2597.1|2595.9|2595.1|2593.9|39
1707985800000|2024-02-15 08:30:00|2596.8|2595.6|2595.1|2593.9|2596.8|2595.6|2595.1|2593.9|109
1707986100000|2024-02-15 08:35:00|2594.6|2593.4|2596.1|2594.9|2596.6|2595.4|2594.6|2593.4|53
1707986400000|2024-02-15 08:40:00|2596.3|2595.1|2597.1|2595.9|2597.1|2595.9|2596.1|2594.9|37
1707986700000|2024-02-15 08:45:00|2597.6|2596.4|2598.6|2597.4|2598.8|2597.6|2597.6|2596.4|64
1707987000000|2024-02-15 08:50:00|2598.8|2597.6|2600.1|2598.9|2600.1|2598.9|2598.6|2597.4|129
1707987300000|2024-02-15 08:55:00|2599.8|2598.6|2599.1|2597.9|2599.8|2598.6|2598.1|2596.9|109
1707987600000|2024-02-15 09:00:00|2598.6|2597.4|2599.1|2597.9|2600.1|2598.9|2598.1|2596.9|91
1707987900000|2024-02-15 09:05:00|2599.3|2598.1|2599.6|2598.4|2599.6|2598.4|2598.6|2597.4|37
1707988200000|2024-02-15 09:10:00|2599.3|2598.1|2599.1|2597.9|2599.3|2598.1|2598.6|2597.4|46
1707988500000|2024-02-15 09:15:00|2598.6|2597.4|2599.1|2597.9|2600.1|2598.9|2598.6|2597.4|109
1707988800000|2024-02-15 09:20:00|2599.3|2598.1|2599.6|2598.4|2600.1|2598.9|2599.1|2597.9|27
1707989100000|2024-02-15 09:25:00|2600.1|2598.9|2600.1|2598.9|2600.1|2598.9|2600.1|2598.9|14
1707989400000|2024-02-15 09:30:00|2599.6|2598.4|2599.1|2597.9|2600.1|2598.9|2599.1|2597.9|58
1707989700000|2024-02-15 09:35:00|2599.6|2598.4|2598.1|2596.9|2599.6|2598.4|2598.1|2596.9|55
1707990000000|2024-02-15 09:40:00|2597.6|2596.4|2597.6|2596.4|2598.6|2597.4|2597.1|2595.9|38
1707990300000|2024-02-15 09:45:00|2597.1|2595.9|2597.6|2596.4|2597.6|2596.4|2597.1|2595.9|51
1707990600000|2024-02-15 09:50:00|2597.8|2596.6|2598.1|2596.9|2598.1|2596.9|2596.8|2595.6|54
1707990900000|2024-02-15 09:55:00|2598.3|2597.1|2597.6|2596.4|2598.6|2597.4|2597.6|2596.4|77
1707991200000|2024-02-15 10:00:00|2597.1|2595.9|2597.6|2596.4|2597.6|2596.4|2597.1|2595.9|98
1707991500000|2024-02-15 10:05:00|2597.3|2596.1|2596.6|2595.4|2597.6|2596.4|2596.6|2595.4|14
1707991800000|2024-02-15 10:10:00|2597.1|2595.9|2597.6|2596.4|2598.1|2596.9|2596.6|2595.4|25
1707992100000|2024-02-15 10:15:00|2597.8|2596.6|2597.1|2595.9|2598.1|2596.9|2597.1|2595.9|16
1707992400000|2024-02-15 10:20:00|2596.8|2595.6|2595.6|2594.4|2596.8|2595.6|2595.6|2594.4|15
1707992700000|2024-02-15 10:25:00|2595.8|2594.6|2595.1|2593.9|2596.3|2595.1|2595.1|2593.9|62
1707993000000|2024-02-15 10:30:00|2595.6|2594.4|2595.6|2594.4|2596.1|2594.9|2595.1|2593.9|43
1707993300000|2024-02-15 10:35:00|2596.1|2594.9|2595.6|2594.4|2596.1|2594.9|2595.6|2594.4|14
1707993600000|2024-02-15 10:40:00|2595.8|2594.6|2595.6|2594.4|2596.1|2594.9|2595.6|2594.4|9
1707993900000|2024-02-15 10:45:00|2595.8|2594.6|2596.6|2595.4|2596.6|2595.4|2595.6|2594.4|14
1707994200000|2024-02-15 10:50:00|2596.1|2594.9|2596.6|2595.4|2597.1|2595.9|2596.1|2594.9|12
1707994500000|2024-02-15 10:55:00|2596.8|2595.6|2598.1|2596.9|2598.1|2596.9|2596.8|2595.6|10
1707994800000|2024-02-15 11:00:00|2598.3|2597.1|2598.6|2597.4|2598.6|2597.4|2598.1|2596.9|22
1707995100000|2024-02-15 11:05:00|2598.1|2596.9|2597.6|2596.4|2598.6|2597.4|2597.3|2596.1|17
1707995400000|2024-02-15 11:10:00|2597.3|2596.1|2596.6|2595.4|2597.3|2596.1|2596.6|2595.4|25
1707995700000|2024-02-15 11:15:00|2596.8|2595.6|2597.6|2596.4|2597.6|2596.4|2596.6|2595.4|9
1707996000000|2024-02-15 11:20:00|2597.8|2596.6|2597.6|2596.4|2597.8|2596.6|2597.6|2596.4|1
1707996300000|2024-02-15 11:25:00|2597.3|2596.1|2598.6|2597.4|2598.6|2597.4|2597.1|2595.9|89
1707996600000|2024-02-15 11:30:00|2598.8|2597.6|2598.1|2596.9|2599.1|2597.9|2598.1|2596.9|63
1707996900000|2024-02-15 11:35:00|2597.8|2596.6|2597.6|2596.4|2598.1|2596.9|2597.6|2596.4|13
1707997200000|2024-02-15 11:40:00|2597.8|2596.6|2598.1|2596.9|2598.1|2596.9|2597.6|2596.4|1
1707997500000|2024-02-15 11:45:00|2597.8|2596.6|2598.1|2596.9|2598.1|2596.9|2597.6|2596.4|10
1707997800000|2024-02-15 11:50:00|2597.6|2596.4|2598.1|2596.9|2598.6|2597.4|2597.6|2596.4|42
1707998100000|2024-02-15 11:55:00|2598.6|2597.4|2598.6|2597.4|2598.6|2597.4|2598.6|2597.4|14
1707998400000|2024-02-15 12:00:00|2599.1|2597.9|2598.1|2596.9|2599.1|2597.9|2598.1|2596.9|37
1707998700000|2024-02-15 12:05:00|2598.3|2597.1|2598.1|2596.9|2598.3|2597.1|2597.6|2596.4|45
1707999000000|2024-02-15 12:10:00|2598.6|2597.4|2598.1|2596.9|2599.1|2597.9|2598.1|2596.9|64
1707999300000|2024-02-15 12:15:00|2597.6|2596.4|2597.6|2596.4|2597.6|2596.4|2597.6|2596.4|36
1707999600000|2024-02-15 12:20:00|2597.3|2596.1|2596.6|2595.4|2597.6|2596.4|2596.1|2594.9|93
1707999900000|2024-02-15 12:25:00|2596.1|2594.9|2596.1|2594.9|2596.1|2594.9|2595.6|2594.4|96
1708000200000|2024-02-15 12:30:00|2596.6|2595.4|2597.3|2596.1|2597.3|2596.1|2595.8|2594.6|59
1708000500000|2024-02-15 12:35:00|2597.1|2595.9|2598.1|2596.9|2598.1|2596.9|2597.1|2595.9|13
1708000800000|2024-02-15 12:40:00|2598.3|2597.1|2600.1|2598.9|2600.1|2598.9|2598.3|2597.1|98
1708001100000|2024-02-15 12:45:00|2599.6|2598.4|2599.6|2598.4|2600.1|2598.9|2599.6|2598.4|27
1708001400000|2024-02-15 12:50:00|2599.3|2598.1|2599.1|2597.9|2599.6|2598.4|2598.6|2597.4|65
1708001700000|2024-02-15 12:55:00|2598.6|2597.4|2599.1|2597.9|2599.1|2597.9|2598.6|2597.4|9
1708002000000|2024-02-15 13:00:00|2599.6|2598.4|2599.6|2598.4|2600.1|2598.9|2599.1|2597.9|63
1708002300000|2024-02-15 13:05:00|2600.1|2598.9|2599.6|2598.4|2600.1|2598.9|2599.6|2598.4|29
1708002600000|2024-02-15 13:10:00|2599.1|2597.9|2599.6|2598.4|2599.6|2598.4|2598.6|2597.4|84
1708002900000|2024-02-15 13:15:00|2599.8|2598.6|2599.1|2597.9|2599.8|2598.6|2599.1|2597.9|59
1708003200000|2024-02-15 13:20:00|2598.6|2597.4|2596.8|2595.6|2598.8|2597.6|2596.6|2595.4|65
1708003500000|2024-02-15 13:25:00|2597.1|2595.9|2597.8|2596.6|2597.8|2596.6|2596.6|2595.4|28
1708003800000|2024-02-15 13:30:00|2598.3|2597.1|2600.1|2598.9|2600.1|2598.9|2596.6|2595.4|88
1708004100000|2024-02-15 13:35:00|2600.3|2599.1|2600.6|2599.4|2601.6|2600.4|2599.3|2598.1|152
1708004400000|2024-02-15 13:40:00|2600.8|2599.6|2600.6|2599.4|2601.1|2599.9|2599.6|2598.4|113
1708004700000|2024-02-15 13:45:00|2600.1|2598.9|2597.3|2596.1|2600.1|2598.9|2596.6|2595.4|86
1708005000000|2024-02-15 13:50:00|2597.6|2596.4|2597.6|2596.4|2598.1|2596.9|2597.1|2595.9|49
1708005300000|2024-02-15 13:55:00|2597.8|2596.6|2598.6|2597.4|2599.3|2598.1|2597.6|2596.4|42
1708005600000|2024-02-15 14:00:00|2598.8|2597.6|2599.1|2597.9|2599.1|2597.9|2598.1|2596.9|43
1708005900000|2024-02-15 14:05:00|2598.6|2597.4|2598.1|2596.9|2599.1|2597.9|2597.6|2596.4|33
1708006200000|2024-02-15 14:10:00|2597.8|2596.6|2597.6|2596.4|2598.1|2596.9|2596.6|2595.4|43
1708006500000|2024-02-15 14:15:00|2597.8|2596.6|2597.1|2595.9|2598.6|2597.4|2597.1|2595.9|60
1708006800000|2024-02-15 14:20:00|2597.3|2596.1|2598.6|2597.4|2598.6|2597.4|2597.1|2595.9|40
1708007100000|2024-02-15 14:25:00|2598.1|2596.9|2597.6|2596.4|2598.3|2597.1|2596.6|2595.4|102
1708007400000|2024-02-15 14:30:00|2597.1|2595.9|2598.1|2596.9|2598.3|2597.1|2596.6|2595.4|132
1708007700000|2024-02-15 14:35:00|2598.3|2597.1|2600.6|2599.4|2600.6|2599.4|2598.1|2596.9|115
1708008000000|2024-02-15 14:40:00|2600.8|2599.6|2600.1|2598.9|2602.6|2601.4|2600.1|2598.9|227
1708008300000|2024-02-15 14:45:00|2600.6|2599.4|2605.8|2604.6|2606.1|2604.9|2600.6|2599.4|378
1708008600000|2024-02-15 14:50:00|2606.1|2604.9|2605.6|2604.4|2607.1|2605.9|2604.6|2603.4|498
1708008900000|2024-02-15 14:55:00|2605.3|2604.1|2606.6|2605.4|2606.6|2605.4|2605.1|2603.9|160
1708009200000|2024-02-15 15:00:00|2606.8|2605.6|2607.1|2605.9|2608.6|2607.4|2606.1|2604.9|188
1708009500000|2024-02-15 15:05:00|2606.8|2605.6|2607.6|2606.4|2608.6|2607.4|2606.6|2605.4|181
1708009800000|2024-02-15 15:10:00|2607.8|2606.6|2609.6|2608.4|2609.8|2608.6|2607.8|2606.6|159
1708010100000|2024-02-15 15:15:00|2609.8|2608.6|2610.1|2608.9|2611.1|2609.9|2609.6|2608.4|190
1708010400000|2024-02-15 15:20:00|2609.6|2608.4|2610.3|2609.1|2610.6|2609.4|2607.6|2606.4|463
1708010700000|2024-02-15 15:25:00|2610.6|2609.4|2607.6|2606.4|2611.1|2609.9|2607.6|2606.4|216
1708011000000|2024-02-15 15:30:00|2607.8|2606.6|2606.6|2605.4|2608.1|2606.9|2606.1|2604.9|146
1708011300000|2024-02-15 15:35:00|2606.1|2604.9|2608.6|2607.4|2608.8|2607.6|2606.1|2604.9|120
1708011600000|2024-02-15 15:40:00|2608.3|2607.1|2608.6|2607.4|2609.1|2607.9|2608.1|2606.9|74
1708011900000|2024-02-15 15:45:00|2608.8|2607.6|2608.1|2606.9|2610.1|2608.9|2607.6|2606.4|76
1708012200000|2024-02-15 15:50:00|2608.6|2607.4|2608.6|2607.4|2609.6|2608.4|2607.1|2605.9|76
1708012500000|2024-02-15 15:55:00|2609.1|2607.9|2609.1|2607.9|2609.6|2608.4|2608.6|2607.4|121
1708012800000|2024-02-15 16:00:00|2609.3|2608.1|2606.3|2605.1|2609.6|2608.4|2606.1|2604.9|319
1708013100000|2024-02-15 16:05:00|2606.1|2604.9|2605.6|2604.4|2607.6|2606.4|2605.6|2604.4|134
1708013400000|2024-02-15 16:10:00|2605.8|2604.6|2608.1|2606.9|2608.6|2607.4|2605.6|2604.4|110
1708013700000|2024-02-15 16:15:00|2607.8|2606.6|2608.1|2606.9|2608.3|2607.1|2607.1|2605.9|59
1708014000000|2024-02-15 16:20:00|2607.8|2606.6|2607.1|2605.9|2608.1|2606.9|2607.1|2605.9|44
1708014300000|2024-02-15 16:25:00|2607.6|2606.4|2608.1|2606.9|2608.6|2607.4|2606.8|2605.6|90
1708014600000|2024-02-15 16:30:00|2608.6|2607.4|2607.6|2606.4|2609.6|2608.4|2607.6|2606.4|136
1708014900000|2024-02-15 16:35:00|2608.1|2606.9|2609.6|2608.4|2610.1|2608.9|2608.1|2606.9|285
1708015200000|2024-02-15 16:40:00|2610.1|2608.9|2610.6|2609.4|2611.1|2609.9|2609.6|2608.4|136
1708015500000|2024-02-15 16:45:00|2610.3|2609.1|2610.1|2608.9|2611.1|2609.9|2610.1|2608.9|60
1708015800000|2024-02-15 16:50:00|2609.6|2608.4|2608.6|2607.4|2610.1|2608.9|2608.1|2606.9|82
1708016100000|2024-02-15 16:55:00|2608.3|2607.1|2609.1|2607.9|2609.1|2607.9|2608.1|2606.9|55
1708016400000|2024-02-15 17:00:00|2608.8|2607.6|2610.1|2608.9|2610.1|2608.9|2608.6|2607.4|59
1708016700000|2024-02-15 17:05:00|2609.6|2608.4|2610.6|2609.4|2610.6|2609.4|2609.1|2607.9|131
1708017000000|2024-02-15 17:10:00|2611.1|2609.9|2612.6|2611.4|2612.6|2611.4|2610.6|2609.4|190
1708017300000|2024-02-15 17:15:00|2612.1|2610.9|2613.6|2612.4|2613.6|2612.4|2612.1|2610.9|135
1708017600000|2024-02-15 17:20:00|2613.3|2612.1|2612.1|2610.9|2613.6|2612.4|2611.6|2610.4|117
1708017900000|2024-02-15 17:25:00|2612.3|2611.1|2613.6|2612.4|2613.6|2612.4|2612.1|2610.9|62
1708018200000|2024-02-15 17:30:00|2614.1|2612.9|2614.1|2612.9|2614.1|2612.9|2613.1|2611.9|40
1708018500000|2024-02-15 17:35:00|2613.8|2612.6|2613.6|2612.4|2614.1|2612.9|2613.1|2611.9|62
1708018800000|2024-02-15 17:40:00|2613.1|2611.9|2613.6|2612.4|2614.1|2612.9|2613.1|2611.9|70
1708019100000|2024-02-15 17:45:00|2613.8|2612.6|2612.6|2611.4|2614.1|2612.9|2612.1|2610.9|36
1708019400000|2024-02-15 17:50:00|2612.8|2611.6|2612.6|2611.4|2613.3|2612.1|2612.6|2611.4|44
1708019700000|2024-02-15 17:55:00|2612.1|2610.9|2611.1|2609.9|2612.6|2611.4|2611.1|2609.9|64
1708020000000|2024-02-15 18:00:00|2610.8|2609.6|2610.6|2609.4|2611.1|2609.9|2610.6|2609.4|35
1708020300000|2024-02-15 18:05:00|2610.8|2609.6|2613.1|2611.9|2613.3|2612.1|2610.6|2609.4|75
1708020600000|2024-02-15 18:10:00|2612.6|2611.4|2612.6|2611.4|2613.6|2612.4|2612.6|2611.4|61
1708020900000|2024-02-15 18:15:00|2612.8|2611.6|2613.3|2612.1|2613.6|2612.4|2612.6|2611.4|97
1708021200000|2024-02-15 18:20:00|2613.1|2611.9|2613.6|2612.4|2614.1|2612.9|2612.6|2611.4|76
1708021500000|2024-02-15 18:25:00|2613.3|2612.1|2613.1|2611.9|2613.6|2612.4|2612.1|2610.9|53
1708021800000|2024-02-15 18:30:00|2613.3|2612.1|2612.6|2611.4|2613.6|2612.4|2612.6|2611.4|43
1708022100000|2024-02-15 18:35:00|2612.1|2610.9|2612.3|2611.1|2612.6|2611.4|2611.6|2610.4|30
1708022400000|2024-02-15 18:40:00|2612.6|2611.4|2612.1|2610.9|2613.1|2611.9|2611.6|2610.4|41
1708022700000|2024-02-15 18:45:00|2612.3|2611.1|2612.8|2611.6|2613.1|2611.9|2612.1|2610.9|39
1708023000000|2024-02-15 18:50:00|2612.6|2611.4|2613.1|2611.9|2613.6|2612.4|2612.6|2611.4|40
1708023300000|2024-02-15 18:55:00|2612.8|2611.6|2613.6|2612.4|2613.6|2612.4|2612.6|2611.4|50
1708023600000|2024-02-15 19:00:00|2613.8|2612.6|2614.1|2612.9|2614.1|2612.9|2613.1|2611.9|90
1708023900000|2024-02-15 19:05:00|2613.6|2612.4|2614.6|2613.4|2615.1|2613.9|2613.6|2612.4|132
1708024200000|2024-02-15 19:10:00|2614.8|2613.6|2614.1|2612.9|2614.8|2613.6|2613.1|2611.9|190
1708024500000|2024-02-15 19:15:00|2613.6|2612.4|2616.1|2614.9|2616.1|2614.9|2613.6|2612.4|80
1708024800000|2024-02-15 19:20:00|2615.6|2614.4|2615.6|2614.4|2615.6|2614.4|2615.1|2613.9|75
1708025100000|2024-02-15 19:25:00|2615.3|2614.1|2615.6|2614.4|2616.3|2615.1|2614.1|2612.9|281
1708025400000|2024-02-15 19:30:00|2615.8|2614.6|2616.6|2615.4|2616.6|2615.4|2615.6|2614.4|173
1708025700000|2024-02-15 19:35:00|2616.8|2615.6|2616.6|2615.4|2617.1|2615.9|2616.6|2615.4|62
1708026000000|2024-02-15 19:40:00|2616.3|2615.1|2616.1|2614.9|2616.6|2615.4|2615.8|2614.6|70
1708026300000|2024-02-15 19:45:00|2616.6|2615.4|2616.8|2615.6|2617.1|2615.9|2616.1|2614.9|54
1708026600000|2024-02-15 19:50:00|2616.6|2615.4|2616.6|2615.4|2617.1|2615.9|2615.6|2614.4|165
1708026900000|2024-02-15 19:55:00|2617.1|2615.9|2616.6|2615.4|2617.6|2616.4|2616.1|2614.9|96
1708027200000|2024-02-15 20:00:00|2616.1|2614.9|2616.1|2614.9|2616.6|2615.4|2615.6|2614.4|125
1708027500000|2024-02-15 20:05:00|2615.6|2614.4|2613.6|2612.4|2615.6|2614.4|2613.6|2612.4|105
1708027800000|2024-02-15 20:10:00|2614.1|2612.9|2615.6|2614.4|2616.1|2614.9|2614.1|2612.9|94
1708028100000|2024-02-15 20:15:00|2615.3|2614.1|2613.6|2612.4|2615.6|2614.4|2613.6|2612.4|66
1708028400000|2024-02-15 20:20:00|2614.1|2612.9|2612.6|2611.4|2614.6|2613.4|2612.6|2611.4|103
1708028700000|2024-02-15 20:25:00|2613.1|2611.9|2614.6|2613.4|2615.1|2613.9|2613.1|2611.9|107
1708029000000|2024-02-15 20:30:00|2615.1|2613.9|2615.3|2614.1|2615.6|2614.4|2614.6|2613.4|63
1708029300000|2024-02-15 20:35:00|2615.1|2613.9|2613.6|2612.4|2615.1|2613.9|2613.6|2612.4|46
1708029600000|2024-02-15 20:40:00|2613.8|2612.6|2615.1|2613.9|2615.6|2614.4|2613.8|2612.6|138
1708029900000|2024-02-15 20:45:00|2614.8|2613.6|2614.6|2613.4|2615.1|2613.9|2614.1|2612.9|102
1708030200000|2024-02-15 20:50:00|2615.1|2613.9|2615.4|2613.4|2615.6|2614.4|2614.6|2613.4|115
1708030500000|2024-02-15 20:55:00|2615.3|2613.3|2616.5|2614.5|2616.9|2614.9|2615.1|2613.1|0
1708030800000|2024-02-15 21:00:00|2616.6|2614.6|2617.2|2615.2|2617.5|2615.5|2616.4|2614.4|4
1708031100000|2024-02-15 21:05:00|2617.3|2615.3|2620.2|2618.2|2620.2|2618.2|2617.3|2615.3|0
1708031400000|2024-02-15 21:10:00|2620.1|2618.1|2619.1|2617.1|2620.2|2618.2|2618.9|2616.9|0
1708031700000|2024-02-15 21:15:00|2619.2|2617.2|2619.6|2617.6|2619.7|2617.7|2619.2|2617.2|0
1708032000000|2024-02-15 21:20:00|2619.4|2617.4|2618.9|2616.9|2619.6|2617.6|2618.9|2616.9|0
1708032300000|2024-02-15 21:25:00|2619.2|2617.2|2619.3|2617.3|2619.3|2617.3|2619|2617|0
1708032600000|2024-02-15 21:30:00|2619.2|2617.2|2619.1|2617.1|2619.3|2617.3|2618.8|2616.8|0
1708032900000|2024-02-15 21:35:00|2619.2|2617.2|2619.2|2617.2|2619.3|2617.3|2619.1|2617.1|0
1708033200000|2024-02-15 21:40:00|2619|2617|2618.4|2616.4|2619|2617|2618.2|2616.2|0
1708033500000|2024-02-15 21:45:00|2618.2|2616.2|2618.5|2616.5|2618.5|2616.5|2618.2|2616.2|0
1708033800000|2024-02-15 21:50:00|2618.3|2616.3|2618.1|2616.1|2618.3|2616.3|2618.1|2616.1|0
1708034100000|2024-02-15 21:55:00|2618.4|2616.4|2618.5|2616.5|2619.1|2617.1|2618.3|2616.3|0
1708034400000|2024-02-15 22:00:00|2618.6|2616.6|2618.5|2616.5|2618.6|2616.6|2618.4|2616.4|0
1708034700000|2024-02-15 22:05:00|2618.4|2616.4|2618.4|2616.4|2618.5|2616.5|2618.3|2616.3|0
1708035000000|2024-02-15 22:10:00|2618.3|2616.3|2618.3|2616.3|2618.3|2616.3|2618.3|2616.3|0
1708035300000|2024-02-15 22:15:00|2618.4|2616.4|2618.4|2616.4|2618.6|2616.6|2618.4|2616.4|0
1708035600000|2024-02-15 22:20:00|2618.5|2616.5|2618.4|2616.4|2618.5|2616.5|2618.4|2616.4|0
1708035900000|2024-02-15 22:25:00|2618.3|2616.3|2618.1|2616.1|2618.3|2616.3|2618.1|2616.1|0
1708036200000|2024-02-15 22:30:00|2618.2|2616.2|2618.1|2616.1|2618.3|2616.3|2618|2616|0
1708036500000|2024-02-15 22:35:00|2618.2|2616.2|2618.1|2616.1|2618.2|2616.2|2618.1|2616.1|0
1708036800000|2024-02-15 22:40:00|2618.2|2616.2|2618.2|2616.2|2618.3|2616.3|2618.1|2616.1|0
1708037100000|2024-02-15 22:45:00|2618.3|2616.3|2618.1|2616.1|2618.3|2616.3|2618.1|2616.1|0
1708037400000|2024-02-15 22:50:00|2618.2|2616.2|2618.2|2616.2|2618.3|2616.3|2618.2|2616.2|0
1708037700000|2024-02-15 22:55:00|2618.3|2616.3|2618.2|2616.2|2618.3|2616.3|2618.2|2616.2|0
1708038000000|2024-02-15 23:00:00|2618.3|2616.3|2619.5|2617.5|2620.1|2618.1|2618.1|2616.1|0
1708038300000|2024-02-15 23:05:00|2619.4|2617.4|2618.8|2616.8|2619.7|2617.7|2618.8|2616.8|0
1708038600000|2024-02-15 23:10:00|2618.7|2616.7|2619|2617|2619.2|2617.2|2618.6|2616.6|0
1708038900000|2024-02-15 23:15:00|2618.9|2616.9|2618.1|2616.1|2619.1|2617.1|2618.1|2616.1|0
1708039200000|2024-02-15 23:20:00|2618|2616|2618.6|2616.6|2618.8|2616.8|2617.4|2615.4|0
1708039500000|2024-02-15 23:25:00|2618.7|2616.7|2618.6|2616.6|2618.8|2616.8|2618.1|2616.1|0
1708039800000|2024-02-15 23:30:00|2618.7|2616.7|2619.3|2617.3|2619.5|2617.5|2618.3|2616.3|0
1708040100000|2024-02-15 23:35:00|2619|2617|2620.7|2618.7|2620.7|2618.7|2619|2617|0
1708040400000|2024-02-15 23:40:00|2620.9|2618.9|2625.5|2623.5|2628.8|2626.8|2620.9|2618.9|0
1708040700000|2024-02-15 23:45:00|2625.8|2623.8|2616.1|2614.9|2626.3|2624.3|2615.3|2614.1|1137
1708041000000|2024-02-15 23:50:00|2616.3|2615.1|2616.6|2615.4|2619.3|2618.1|2616.3|2615.1|359
1708041300000|2024-02-15 23:55:00|2616.8|2615.6|2619.1|2617.9|2619.6|2618.4|2615.1|2613.9|621
1708041600000|2024-02-16 00:00:00|2618.9|2618.1|2623.9|2623.1|2626.4|2625.6|2617.9|2617.1|2724
1708041900000|2024-02-16 00:05:00|2623.4|2622.6|2627.9|2627.1|2629.1|2628.3|2622.4|2621.6|2094
1708042200000|2024-02-16 00:10:00|2628.4|2627.6|2625.9|2625.1|2629.9|2629.1|2625.9|2625.1|1297
1708042500000|2024-02-16 00:15:00|2625.4|2624.6|2630.4|2629.6|2630.4|2629.6|2624.4|2623.6|1654
1708042800000|2024-02-16 00:20:00|2629.9|2629.1|2626.9|2626.1|2630.4|2629.6|2625.9|2625.1|998
1708043100000|2024-02-16 00:25:00|2627.4|2626.6|2621.4|2620.6|2627.4|2626.6|2620.9|2620.1|858
1708043400000|2024-02-16 00:30:00|2621.9|2621.1|2621.9|2621.1|2622.9|2622.1|2619.4|2618.6|921
1708043700000|2024-02-16 00:35:00|2622.1|2621.3|2622.4|2621.6|2623.9|2623.1|2621.4|2620.6|795
1708044000000|2024-02-16 00:40:00|2622.9|2622.1|2624.4|2623.6|2624.4|2623.6|2621.4|2620.6|742
1708044300000|2024-02-16 00:45:00|2624.9|2624.1|2625.9|2625.1|2626.9|2626.1|2623.9|2623.1|632
1708044600000|2024-02-16 00:50:00|2626.4|2625.6|2626.9|2626.1|2627.9|2627.1|2624.9|2624.1|524
1708044900000|2024-02-16 00:55:00|2627.1|2626.3|2627.9|2627.1|2629.4|2628.6|2627.1|2626.3|998
1708045200000|2024-02-16 01:00:00|2627.4|2626.6|2629.6|2628.8|2630.4|2629.6|2626.9|2626.1|906
1708045500000|2024-02-16 01:05:00|2629.4|2628.6|2628.9|2628.1|2630.4|2629.6|2627.9|2627.1|509
1708045800000|2024-02-16 01:10:00|2629.4|2628.6|2624.9|2624.1|2629.4|2628.6|2624.4|2623.6|784
1708046100000|2024-02-16 01:15:00|2625.1|2624.3|2626.4|2625.6|2626.4|2625.6|2622.4|2621.6|1198
1708046400000|2024-02-16 01:20:00|2626.1|2625.3|2628.4|2627.6|2628.4|2627.6|2625.1|2624.3|732
1708046700000|2024-02-16 01:25:00|2628.9|2628.1|2628.4|2627.6|2629.1|2628.3|2627.4|2626.6|450
1708047000000|2024-02-16 01:30:00|2628.9|2628.1|2625.9|2625.1|2629.4|2628.6|2625.9|2625.1|725
1708047300000|2024-02-16 01:35:00|2626.4|2625.6|2621.4|2620.6|2627.4|2626.6|2620.9|2620.1|889
1708047600000|2024-02-16 01:40:00|2620.9|2620.1|2621.9|2621.1|2622.4|2621.6|2618.4|2617.6|682
1708047900000|2024-02-16 01:45:00|2622.4|2621.6|2621.4|2620.6|2622.4|2621.6|2620.6|2619.8|406
1708048200000|2024-02-16 01:50:00|2621.9|2621.1|2618.1|2617.3|2621.9|2621.1|2617.4|2616.6|583
1708048500000|2024-02-16 01:55:00|2618.4|2617.6|2614.4|2613.6|2619.4|2618.6|2613.9|2613.1|710
1708048800000|2024-02-16 02:00:00|2613.9|2613.1|2619.9|2619.1|2620.6|2619.8|2613.9|2613.1|719
1708049100000|2024-02-16 02:05:00|2619.4|2618.6|2619.9|2619.1|2619.9|2619.1|2617.4|2616.6|401
1708049400000|2024-02-16 02:10:00|2620.1|2619.3|2622.9|2622.1|2623.4|2622.6|2619.9|2619.1|374
1708049700000|2024-02-16 02:15:00|2622.6|2621.8|2624.4|2623.6|2625.6|2624.8|2621.9|2621.1|672
1708050000000|2024-02-16 02:20:00|2624.6|2623.8|2624.9|2624.1|2625.9|2625.1|2623.9|2623.1|342
1708050300000|2024-02-16 02:25:00|2625.4|2624.6|2626.6|2625.8|2626.9|2626.1|2624.1|2623.3|348
1708050600000|2024-02-16 02:30:00|2626.9|2626.1|2629.9|2629.1|2630.4|2629.6|2626.9|2626.1|468
1708050900000|2024-02-16 02:35:00|2630.1|2629.3|2630.4|2629.6|2630.9|2630.1|2629.9|2629.1|222
1708051200000|2024-02-16 02:40:00|2630.6|2629.8|2629.1|2628.3|2630.9|2630.1|2628.4|2627.6|210
1708051500000|2024-02-16 02:45:00|2629.4|2628.6|2629.4|2628.6|2629.9|2629.1|2628.9|2628.1|151
1708051800000|2024-02-16 02:50:00|2629.6|2628.8|2629.9|2629.1|2629.9|2629.1|2628.9|2628.1|162
1708052100000|2024-02-16 02:55:00|2630.1|2629.3|2631.9|2631.1|2631.9|2631.1|2630.1|2629.3|253
1708052400000|2024-02-16 03:00:00|2631.6|2630.8|2629.6|2628.8|2631.6|2630.8|2629.4|2628.6|196
1708052700000|2024-02-16 03:05:00|2629.9|2629.1|2630.9|2630.1|2630.9|2630.1|2629.9|2629.1|89
1708053000000|2024-02-16 03:10:00|2630.6|2629.8|2630.9|2630.1|2631.9|2631.1|2630.4|2629.6|239
1708053300000|2024-02-16 03:15:00|2631.1|2630.3|2631.9|2631.1|2631.9|2631.1|2630.9|2630.1|145
1708053600000|2024-02-16 03:20:00|2631.6|2630.8|2630.9|2630.1|2631.6|2630.8|2630.9|2630.1|122
1708053900000|2024-02-16 03:25:00|2631.4|2630.6|2631.4|2630.6|2632.4|2631.6|2630.9|2630.1|207
1708054200000|2024-02-16 03:30:00|2630.9|2630.1|2632.4|2631.6|2632.4|2631.6|2630.1|2629.3|893
1708054500000|2024-02-16 03:35:00|2631.9|2631.1|2634.9|2634.1|2634.9|2634.1|2631.4|2630.6|652
1708054800000|2024-02-16 03:40:00|2634.6|2633.8|2635.9|2635.1|2637.4|2636.6|2634.4|2633.6|743
1708055100000|2024-02-16 03:45:00|2636.1|2635.3|2637.9|2637.1|2637.9|2637.1|2634.9|2634.1|634
1708055400000|2024-02-16 03:50:00|2637.4|2636.6|2638.4|2637.6|2639.4|2638.6|2636.9|2636.1|667
1708055700000|2024-02-16 03:55:00|2638.1|2637.3|2638.9|2638.1|2639.9|2639.1|2637.9|2637.1|745
1708056000000|2024-02-16 04:00:00|2639.4|2638.6|2637.9|2637.1|2639.4|2638.6|2636.9|2636.1|663
1708056300000|2024-02-16 04:05:00|2638.1|2637.3|2638.4|2637.6|2638.4|2637.6|2636.4|2635.6|434
1708056600000|2024-02-16 04:10:00|2637.9|2637.1|2640.4|2639.6|2640.9|2640.1|2637.9|2637.1|757
1708056900000|2024-02-16 04:15:00|2640.9|2640.1|2638.4|2637.6|2640.9|2640.1|2638.4|2637.6|318
1708057200000|2024-02-16 04:20:00|2638.9|2638.1|2637.1|2636.3|2639.4|2638.6|2636.4|2635.6|344
1708057500000|2024-02-16 04:25:00|2637.4|2636.6|2636.9|2636.1|2637.9|2637.1|2635.9|2635.1|366
1708057800000|2024-02-16 04:30:00|2636.6|2635.8|2637.4|2636.6|2637.9|2637.1|2636.4|2635.6|298
1708058100000|2024-02-16 04:35:00|2636.9|2636.1|2638.4|2637.6|2638.9|2638.1|2636.9|2636.1|395
1708058400000|2024-02-16 04:40:00|2637.9|2637.1|2638.4|2637.6|2638.9|2638.1|2637.9|2637.1|282
1708058700000|2024-02-16 04:45:00|2638.6|2637.8|2634.4|2633.6|2638.6|2637.8|2634.4|2633.6|885
1708059000000|2024-02-16 04:50:00|2634.9|2634.1|2630.4|2629.6|2634.9|2634.1|2627.4|2626.6|1390
1708059300000|2024-02-16 04:55:00|2630.9|2630.1|2628.9|2628.1|2632.4|2631.6|2628.4|2627.6|994
1708059600000|2024-02-16 05:00:00|2628.4|2627.6|2631.9|2631.1|2632.9|2632.1|2628.4|2627.6|388
1708059900000|2024-02-16 05:05:00|2632.4|2631.6|2629.9|2629.1|2632.9|2632.1|2629.4|2628.6|468
1708060200000|2024-02-16 05:10:00|2630.4|2629.6|2631.4|2630.6|2632.4|2631.6|2629.9|2629.1|378
1708060500000|2024-02-16 05:15:00|2631.9|2631.1|2631.9|2631.1|2632.9|2632.1|2630.9|2630.1|464
1708060800000|2024-02-16 05:20:00|2632.4|2631.6|2630.4|2629.6|2633.4|2632.6|2630.4|2629.6|403
1708061100000|2024-02-16 05:25:00|2630.1|2629.3|2632.9|2632.1|2632.9|2632.1|2629.4|2628.6|404
1708061400000|2024-02-16 05:30:00|2632.4|2631.6|2628.4|2627.6|2632.6|2631.8|2627.4|2626.6|955
1708061700000|2024-02-16 05:35:00|2628.6|2627.8|2627.1|2626.3|2629.4|2628.6|2626.9|2626.1|804
1708062000000|2024-02-16 05:40:00|2626.9|2626.1|2625.9|2625.1|2627.4|2626.6|2624.4|2623.6|780
1708062300000|2024-02-16 05:45:00|2625.4|2624.6|2628.9|2628.1|2629.1|2628.3|2625.4|2624.6|983
1708062600000|2024-02-16 05:50:00|2629.4|2628.6|2629.9|2629.1|2630.4|2629.6|2628.4|2627.6|954
1708062900000|2024-02-16 05:55:00|2629.4|2628.6|2626.9|2626.1|2629.4|2628.6|2625.4|2624.6|2815
1708063200000|2024-02-16 06:00:00|2625.4|2624.6|2629.9|2629.1|2630.9|2630.1|2623.6|2622.8|2701
1708063500000|2024-02-16 06:05:00|2629.4|2628.6|2631.4|2629.4|2631.6|2629.6|2628.9|2628.1|645
1708063800000|2024-02-16 06:10:00|2631.6|2629.6|2633.6|2631.6|2633.8|2631.8|2631.4|2629.4|6
1708064100000|2024-02-16 06:15:00|2633.5|2631.5|2632.9|2630.9|2633.5|2631.5|2632.8|2630.8|294
1708064400000|2024-02-16 06:20:00|2632.8|2630.8|2632.5|2630.5|2633.2|2631.2|2632.3|2630.3|0
1708064700000|2024-02-16 06:25:00|2632.4|2630.4|2631.7|2629.7|2632.4|2630.4|2631.6|2629.6|0
1708065000000|2024-02-16 06:30:00|2631.6|2629.6|2632.7|2630.7|2632.7|2630.7|2631.6|2629.6|0
1708065300000|2024-02-16 06:35:00|2632.6|2630.6|2632.8|2630.8|2632.8|2630.8|2632.5|2630.5|0
1708065600000|2024-02-16 06:40:00|2633|2631|2633.9|2631.9|2633.9|2631.9|2632.9|2630.9|0
1708065900000|2024-02-16 06:45:00|2634|2632|2633.6|2631.6|2634.1|2632.1|2633.4|2631.4|0
1708066200000|2024-02-16 06:50:00|2633.3|2631.3|2632.6|2630.6|2633.3|2631.3|2632.5|2630.5|0
1708066500000|2024-02-16 06:55:00|2632.4|2630.4|2633.3|2631.3|2633.3|2631.3|2632.4|2630.4|0
1708066800000|2024-02-16 07:00:00|2633.2|2631.2|2634.4|2632.4|2634.4|2632.4|2632.5|2630.5|0
1708067100000|2024-02-16 07:05:00|2634.5|2632.5|2633.8|2631.8|2634.6|2632.6|2633.4|2631.4|0
1708067400000|2024-02-16 07:10:00|2633.7|2631.7|2634|2632|2634|2632|2633.4|2631.4|0
1708067700000|2024-02-16 07:15:00|2634.1|2632.1|2634.1|2632.1|2634.5|2632.5|2633.6|2631.6|0
1708068000000|2024-02-16 07:20:00|2634|2632|2634.3|2632.3|2634.4|2632.4|2633.9|2631.9|0
1708068300000|2024-02-16 07:25:00|2634.4|2632.4|2633.6|2631.6|2634.4|2632.4|2633.3|2631.3|0
1708068600000|2024-02-16 07:30:00|2633.7|2631.7|2627.6|2626.4|2633.7|2631.7|2627.6|2626.4|237
1708068900000|2024-02-16 07:35:00|2627.3|2626.1|2626.1|2624.9|2627.6|2626.4|2625.6|2624.4|100
1708069200000|2024-02-16 07:40:00|2626.3|2625.1|2626.8|2625.6|2627.6|2626.4|2626.1|2624.9|60
1708069500000|2024-02-16 07:45:00|2627.1|2625.9|2626.6|2625.4|2627.1|2625.9|2626.1|2624.9|30
1708069800000|2024-02-16 07:50:00|2626.3|2625.1|2628.1|2626.9|2628.1|2626.9|2626.1|2624.9|51
1708070100000|2024-02-16 07:55:00|2628.3|2627.1|2628.1|2626.9|2629.6|2628.4|2628.1|2626.9|33
1708070400000|2024-02-16 08:00:00|2628.6|2627.4|2632.1|2630.9|2632.6|2631.4|2628.6|2627.4|114
1708070700000|2024-02-16 08:05:00|2632.3|2631.1|2631.6|2630.4|2632.6|2631.4|2631.1|2629.9|73
1708071000000|2024-02-16 08:10:00|2631.1|2629.9|2629.6|2628.4|2632.1|2630.9|2628.8|2627.6|157
1708071300000|2024-02-16 08:15:00|2629.8|2628.6|2631.6|2630.4|2632.1|2630.9|2629.6|2628.4|66
1708071600000|2024-02-16 08:20:00|2632.1|2630.9|2631.6|2630.4|2633.1|2631.9|2631.6|2630.4|48
1708071900000|2024-02-16 08:25:00|2632.1|2630.9|2633.1|2631.9|2633.1|2631.9|2631.8|2630.6|65
1708072200000|2024-02-16 08:30:00|2633.3|2632.1|2632.8|2631.6|2633.3|2632.1|2632.1|2630.9|55
1708072500000|2024-02-16 08:35:00|2633.1|2631.9|2634.6|2633.4|2635.3|2634.1|2632.6|2631.4|239
1708072800000|2024-02-16 08:40:00|2635.1|2633.9|2634.1|2632.9|2635.3|2634.1|2634.1|2632.9|52
1708073100000|2024-02-16 08:45:00|2634.3|2633.1|2633.6|2632.4|2634.6|2633.4|2633.6|2632.4|33
1708073400000|2024-02-16 08:50:00|2634.1|2632.9|2633.3|2632.1|2634.1|2632.9|2633.1|2631.9|24
1708073700000|2024-02-16 08:55:00|2633.1|2631.9|2632.1|2630.9|2633.1|2631.9|2631.6|2630.4|12
1708074000000|2024-02-16 09:00:00|2632.6|2631.4|2634.1|2632.9|2634.1|2632.9|2632.6|2631.4|54
1708074300000|2024-02-16 09:05:00|2633.8|2632.6|2633.1|2631.9|2634.1|2632.9|2632.8|2631.6|48
1708074600000|2024-02-16 09:10:00|2632.8|2631.6|2633.1|2631.9|2633.1|2631.9|2632.1|2630.9|18
1708074900000|2024-02-16 09:15:00|2632.6|2631.4|2632.6|2631.4|2632.6|2631.4|2631.8|2630.6|8
1708075200000|2024-02-16 09:20:00|2632.8|2631.6|2633.1|2631.9|2633.1|2631.9|2632.6|2631.4|6
1708075500000|2024-02-16 09:25:00|2633.6|2632.4|2634.8|2633.6|2634.8|2633.6|2633.6|2632.4|18
1708075800000|2024-02-16 09:30:00|2634.6|2633.4|2635.1|2633.9|2636.1|2634.9|2634.3|2633.1|109
1708076100000|2024-02-16 09:35:00|2634.8|2633.6|2635.1|2633.9|2635.3|2634.1|2634.6|2633.4|26
1708076400000|2024-02-16 09:40:00|2635.3|2634.1|2634.1|2632.9|2635.6|2634.4|2634.1|2632.9|100
1708076700000|2024-02-16 09:45:00|2633.8|2632.6|2632.8|2631.6|2634.1|2632.9|2632.8|2631.6|91
1708077000000|2024-02-16 09:50:00|2633.1|2631.9|2634.1|2632.9|2635.1|2633.9|2632.8|2631.6|102
1708077300000|2024-02-16 09:55:00|2634.6|2633.4|2633.6|2632.4|2634.6|2633.4|2633.6|2632.4|53
1708077600000|2024-02-16 10:00:00|2633.1|2631.9|2634.1|2632.9|2634.3|2633.1|2632.8|2631.6|68
1708077900000|2024-02-16 10:05:00|2633.8|2632.6|2633.6|2632.4|2633.8|2632.6|2633.1|2631.9|16
1708078200000|2024-02-16 10:10:00|2633.3|2632.1|2633.8|2632.6|2634.1|2632.9|2633.3|2632.1|18
1708078500000|2024-02-16 10:15:00|2633.6|2632.4|2633.6|2632.4|2634.1|2632.9|2633.6|2632.4|31
1708078800000|2024-02-16 10:20:00|2634.1|2632.9|2633.6|2632.4|2634.1|2632.9|2633.1|2631.9|39
1708079100000|2024-02-16 10:25:00|2633.8|2632.6|2634.1|2632.9|2634.1|2632.9|2633.6|2632.4|33
1708079400000|2024-02-16 10:30:00|2634.6|2633.4|2635.3|2634.1|2635.6|2634.4|2634.6|2633.4|95
1708079700000|2024-02-16 10:35:00|2635.6|2634.4|2635.1|2633.9|2635.6|2634.4|2634.1|2632.9|62
1708080000000|2024-02-16 10:40:00|2635.6|2634.4|2635.1|2633.9|2635.6|2634.4|2634.8|2633.6|24
1708080300000|2024-02-16 10:45:00|2634.8|2633.6|2635.6|2634.4|2635.6|2634.4|2634.6|2633.4|25
1708080600000|2024-02-16 10:50:00|2635.3|2634.1|2634.6|2633.4|2635.3|2634.1|2634.3|2633.1|17
1708080900000|2024-02-16 10:55:00|2635.1|2633.9|2634.1|2632.9|2635.1|2633.9|2634.1|2632.9|16
1708081200000|2024-02-16 11:00:00|2633.8|2632.6|2633.1|2631.9|2634.1|2632.9|2632.6|2631.4|81
1708081500000|2024-02-16 11:05:00|2633.6|2632.4|2634.1|2632.9|2634.1|2632.9|2633.6|2632.4|30
1708081800000|2024-02-16 11:10:00|2633.6|2632.4|2634.1|2632.9|2634.1|2632.9|2633.6|2632.4|20
1708082100000|2024-02-16 11:15:00|2633.8|2632.6|2633.1|2631.9|2634.1|2632.9|2632.6|2631.4|18
1708082400000|2024-02-16 11:20:00|2632.8|2631.6|2633.1|2631.9|2633.1|2631.9|2632.6|2631.4|27
1708082700000|2024-02-16 11:25:00|2633.3|2632.1|2633.6|2632.4|2633.8|2632.6|2633.3|2632.1|18
1708083000000|2024-02-16 11:30:00|2633.8|2632.6|2633.1|2631.9|2633.8|2632.6|2633.1|2631.9|37
1708083300000|2024-02-16 11:35:00|2633.6|2632.4|2632.6|2631.4|2633.6|2632.4|2632.1|2630.9|32
1708083600000|2024-02-16 11:40:00|2632.3|2631.1|2631.6|2630.4|2632.3|2631.1|2631.6|2630.4|9
1708083900000|2024-02-16 11:45:00|2631.8|2630.6|2631.1|2629.9|2631.8|2630.6|2631.1|2629.9|45
1708084200000|2024-02-16 11:50:00|2631.3|2630.1|2632.6|2631.4|2632.6|2631.4|2631.3|2630.1|20
1708084500000|2024-02-16 11:55:00|2632.1|2630.9|2632.6|2631.4|2632.6|2631.4|2632.1|2630.9|20
1708084800000|2024-02-16 12:00:00|2633.1|2631.9|2633.6|2632.4|2633.6|2632.4|2632.6|2631.4|34
1708085100000|2024-02-16 12:05:00|2633.3|2632.1|2633.3|2632.1|2633.6|2632.4|2632.6|2631.4|20
1708085400000|2024-02-16 12:10:00|2633.1|2631.9|2633.6|2632.4|2633.6|2632.4|2633.1|2631.9|10
1708085700000|2024-02-16 12:15:00|2633.3|2632.1|2633.6|2632.4|2633.6|2632.4|2633.1|2631.9|9
1708086000000|2024-02-16 12:20:00|2633.3|2632.1|2633.1|2631.9|2633.6|2632.4|2633.1|2631.9|8
1708086300000|2024-02-16 12:25:00|2632.6|2631.4|2632.6|2631.4|2632.6|2631.4|2632.1|2630.9|45
1708086600000|2024-02-16 12:30:00|2632.1|2630.9|2631.6|2630.4|2632.1|2630.9|2630.6|2629.4|43
1708086900000|2024-02-16 12:35:00|2631.1|2629.9|2631.1|2629.9|2631.1|2629.9|2630.6|2629.4|21
1708087200000|2024-02-16 12:40:00|2630.6|2629.4|2631.6|2630.4|2632.1|2630.9|2630.6|2629.4|32
1708087500000|2024-02-16 12:45:00|2631.8|2630.6|2633.6|2632.4|2633.6|2632.4|2631.6|2630.4|33
1708087800000|2024-02-16 12:50:00|2633.8|2632.6|2634.1|2632.9|2634.6|2633.4|2633.3|2632.1|59
1708088100000|2024-02-16 12:55:00|2633.6|2632.4|2633.6|2632.4|2633.6|2632.4|2633.6|2632.4|30
1708088400000|2024-02-16 13:00:00|2633.8|2632.6|2633.6|2632.4|2634.3|2633.1|2633.6|2632.4|46
1708088700000|2024-02-16 13:05:00|2633.3|2632.1|2632.6|2631.4|2633.6|2632.4|2632.6|2631.4|197
1708089000000|2024-02-16 13:10:00|2633.1|2631.9|2632.6|2631.4|2633.1|2631.9|2632.6|2631.4|159
1708089300000|2024-02-16 13:15:00|2632.8|2631.6|2633.8|2632.6|2633.8|2632.6|2632.8|2631.6|98
1708089600000|2024-02-16 13:20:00|2634.1|2632.9|2633.1|2631.9|2634.1|2632.9|2632.8|2631.6|59
1708089900000|2024-02-16 13:25:00|2633.3|2632.1|2633.6|2632.4|2634.1|2632.9|2633.3|2632.1|28
1708090200000|2024-02-16 13:30:00|2632.8|2631.6|2631.6|2630.4|2632.8|2631.6|2630.6|2629.4|87
1708090500000|2024-02-16 13:35:00|2632.1|2630.9|2629.6|2628.4|2632.1|2630.9|2628.1|2626.9|203
1708090800000|2024-02-16 13:40:00|2629.8|2628.6|2629.1|2627.9|2630.6|2629.4|2628.6|2627.4|52
1708091100000|2024-02-16 13:45:00|2628.8|2627.6|2624.1|2622.9|2629.1|2627.9|2623.6|2622.4|207
1708091400000|2024-02-16 13:50:00|2624.3|2623.1|2625.6|2624.4|2626.3|2625.1|2623.6|2622.4|149
1708091700000|2024-02-16 13:55:00|2625.3|2624.1|2626.1|2624.9|2626.1|2624.9|2624.1|2622.9|94
1708092000000|2024-02-16 14:00:00|2626.3|2625.1|2626.6|2625.4|2627.6|2626.4|2625.1|2623.9|75
1708092300000|2024-02-16 14:05:00|2626.3|2625.1|2625.3|2624.1|2626.3|2625.1|2624.6|2623.4|52
1708092600000|2024-02-16 14:10:00|2625.1|2623.9|2623.1|2621.9|2625.1|2623.9|2623.1|2621.9|37
1708092900000|2024-02-16 14:15:00|2623.3|2622.1|2624.3|2623.1|2624.6|2623.4|2622.8|2621.6|35
1708093200000|2024-02-16 14:20:00|2624.6|2623.4|2623.6|2622.4|2625.1|2623.9|2623.3|2622.1|44
1708093500000|2024-02-16 14:25:00|2624.1|2622.9|2624.6|2623.4|2624.6|2623.4|2623.6|2622.4|27
1708093800000|2024-02-16 14:30:00|2624.1|2622.9|2621.6|2620.4|2624.8|2623.6|2621.3|2620.1|355
1708094100000|2024-02-16 14:35:00|2622.1|2620.9|2623.6|2622.4|2624.6|2623.4|2621.6|2620.4|70
1708094400000|2024-02-16 14:40:00|2623.1|2621.9|2621.3|2620.1|2624.1|2622.9|2620.3|2619.1|71
1708094700000|2024-02-16 14:45:00|2621.6|2620.4|2621.6|2620.4|2623.1|2621.9|2620.6|2619.4|140
1708095000000|2024-02-16 14:50:00|2621.8|2620.6|2619.1|2617.9|2622.1|2620.9|2619.1|2617.9|210
1708095300000|2024-02-16 14:55:00|2619.3|2618.1|2620.3|2619.1|2620.6|2619.4|2618.3|2617.1|203
1708095600000|2024-02-16 15:00:00|2619.8|2618.6|2622.1|2620.9|2622.8|2621.6|2618.6|2617.4|430
1708095900000|2024-02-16 15:05:00|2622.3|2621.1|2623.6|2622.4|2623.6|2622.4|2620.6|2619.4|268
1708096200000|2024-02-16 15:10:00|2623.3|2622.1|2623.1|2621.9|2625.1|2623.9|2623.1|2621.9|135
1708096500000|2024-02-16 15:15:00|2622.8|2621.6|2623.6|2622.4|2624.1|2622.9|2622.6|2621.4|159
1708096800000|2024-02-16 15:20:00|2623.1|2621.9|2619.6|2618.4|2623.6|2622.4|2619.3|2618.1|199
1708097100000|2024-02-16 15:25:00|2619.1|2617.9|2621.6|2620.4|2621.6|2620.4|2619.1|2617.9|134
1708097400000|2024-02-16 15:30:00|2621.1|2619.9|2620.1|2618.9|2621.3|2620.1|2618.6|2617.4|165
1708097700000|2024-02-16 15:35:00|2620.3|2619.1|2622.1|2620.9|2622.1|2620.9|2619.1|2617.9|114
1708098000000|2024-02-16 15:40:00|2622.6|2621.4|2621.6|2620.4|2623.1|2621.9|2621.1|2619.9|104
1708098300000|2024-02-16 15:45:00|2622.1|2620.9|2620.6|2619.4|2623.3|2622.1|2620.6|2619.4|140
1708098600000|2024-02-16 15:50:00|2620.1|2618.9|2622.1|2620.9|2622.6|2621.4|2620.1|2618.9|138
1708098900000|2024-02-16 15:55:00|2622.3|2621.1|2623.6|2622.4|2623.6|2622.4|2621.1|2619.9|110
1708099200000|2024-02-16 16:00:00|2623.3|2622.1|2624.6|2623.4|2624.6|2623.4|2623.1|2621.9|70
1708099500000|2024-02-16 16:05:00|2624.1|2622.9|2625.1|2623.9|2625.1|2623.9|2623.6|2622.4|91
1708099800000|2024-02-16 16:10:00|2625.3|2624.1|2625.6|2624.4|2626.6|2625.4|2625.1|2623.9|222
1708100100000|2024-02-16 16:15:00|2626.1|2624.9|2626.1|2624.9|2626.6|2625.4|2625.6|2624.4|221
1708100400000|2024-02-16 16:20:00|2626.6|2625.4|2627.1|2625.9|2627.6|2626.4|2626.6|2625.4|116
1708100700000|2024-02-16 16:25:00|2626.8|2625.6|2627.6|2626.4|2627.6|2626.4|2626.1|2624.9|173
1708101000000|2024-02-16 16:30:00|2627.8|2626.6|2627.1|2625.9|2628.6|2627.4|2627.1|2625.9|135
1708101300000|2024-02-16 16:35:00|2627.3|2626.1|2627.3|2626.1|2627.8|2626.6|2626.6|2625.4|160
1708101600000|2024-02-16 16:40:00|2627.1|2625.9|2628.1|2626.9|2629.1|2627.9|2627.1|2625.9|47
1708101900000|2024-02-16 16:45:00|2628.3|2627.1|2628.1|2626.9|2628.6|2627.4|2627.6|2626.4|20
1708102200000|2024-02-16 16:50:00|2627.8|2626.6|2629.6|2628.4|2629.6|2628.4|2627.6|2626.4|75
1708102500000|2024-02-16 16:55:00|2629.3|2628.1|2629.6|2628.4|2630.1|2628.9|2629.1|2627.9|68
1708102800000|2024-02-16 17:00:00|2629.3|2628.1|2628.8|2627.6|2629.3|2628.1|2628.1|2626.9|40
1708103100000|2024-02-16 17:05:00|2628.6|2627.4|2627.1|2625.9|2628.6|2627.4|2626.6|2625.4|52
1708103400000|2024-02-16 17:10:00|2626.6|2625.4|2627.6|2626.4|2627.6|2626.4|2626.1|2624.9|54
1708103700000|2024-02-16 17:15:00|2627.3|2626.1|2628.1|2626.9|2629.1|2627.9|2627.1|2625.9|81
1708104000000|2024-02-16 17:20:00|2628.3|2627.1|2630.6|2629.4|2630.6|2629.4|2628.1|2626.9|44
1708104300000|2024-02-16 17:25:00|2630.1|2628.9|2631.1|2629.9|2631.6|2630.4|2630.1|2628.9|75
1708104600000|2024-02-16 17:30:00|2631.3|2630.1|2630.6|2629.4|2631.6|2630.4|2630.1|2628.9|23
1708104900000|2024-02-16 17:35:00|2630.3|2629.1|2629.6|2628.4|2630.6|2629.4|2629.1|2627.9|16
1708105200000|2024-02-16 17:40:00|2629.3|2628.1|2628.6|2627.4|2629.6|2628.4|2628.6|2627.4|67
1708105500000|2024-02-16 17:45:00|2628.8|2627.6|2630.1|2628.9|2630.3|2629.1|2628.6|2627.4|54
1708105800000|2024-02-16 17:50:00|2629.8|2628.6|2630.1|2628.9|2630.1|2628.9|2629.1|2627.9|27
1708106100000|2024-02-16 17:55:00|2629.8|2628.6|2629.1|2627.9|2630.1|2628.9|2628.6|2627.4|48
1708106400000|2024-02-16 18:00:00|2628.6|2627.4|2624.1|2622.9|2628.8|2627.6|2624.1|2622.9|72
1708106700000|2024-02-16 18:05:00|2623.6|2622.4|2625.1|2623.9|2625.1|2623.9|2622.6|2621.4|84
1708107000000|2024-02-16 18:10:00|2624.8|2623.6|2623.6|2622.4|2625.1|2623.9|2623.1|2621.9|72
1708107300000|2024-02-16 18:15:00|2623.8|2622.6|2624.1|2622.9|2624.6|2623.4|2623.6|2622.4|46
1708107600000|2024-02-16 18:20:00|2624.3|2623.1|2627.6|2626.4|2627.6|2626.4|2624.1|2622.9|83
1708107900000|2024-02-16 18:25:00|2627.8|2626.6|2628.1|2626.9|2628.1|2626.9|2627.1|2625.9|48
1708108200000|2024-02-16 18:30:00|2627.8|2626.6|2628.1|2626.9|2628.6|2627.4|2627.3|2626.1|34
1708108500000|2024-02-16 18:35:00|2628.3|2627.1|2628.6|2627.4|2628.6|2627.4|2627.6|2626.4|17
1708108800000|2024-02-16 18:40:00|2628.3|2627.1|2628.6|2627.4|2628.6|2627.4|2627.8|2626.6|50
1708109100000|2024-02-16 18:45:00|2628.8|2627.6|2629.1|2627.9|2629.1|2627.9|2628.6|2627.4|44
1708109400000|2024-02-16 18:50:00|2628.8|2627.6|2627.3|2626.1|2628.8|2627.6|2627.1|2625.9|60
1708109700000|2024-02-16 18:55:00|2627.6|2626.4|2628.6|2627.4|2628.6|2627.4|2627.1|2625.9|37
1708110000000|2024-02-16 19:00:00|2629.1|2627.9|2629.6|2628.4|2629.6|2628.4|2628.8|2627.6|75
1708110300000|2024-02-16 19:05:00|2629.8|2628.6|2629.6|2628.4|2630.1|2628.9|2629.1|2627.9|41
1708110600000|2024-02-16 19:10:00|2629.8|2628.6|2629.6|2628.4|2630.1|2628.9|2629.1|2627.9|17
1708110900000|2024-02-16 19:15:00|2629.1|2627.9|2630.1|2628.9|2630.1|2628.9|2629.1|2627.9|23
1708111200000|2024-02-16 19:20:00|2630.6|2629.4|2629.6|2628.4|2630.6|2629.4|2629.3|2628.1|57
1708111500000|2024-02-16 19:25:00|2630.1|2628.9|2631.1|2629.9|2631.1|2629.9|2629.6|2628.4|46
1708111800000|2024-02-16 19:30:00|2630.8|2629.6|2628.6|2627.4|2631.1|2629.9|2628.1|2626.9|83
1708112100000|2024-02-16 19:35:00|2629.1|2627.9|2627.6|2626.4|2629.1|2627.9|2627.1|2625.9|41
1708112400000|2024-02-16 19:40:00|2627.8|2626.6|2627.6|2626.4|2628.6|2627.4|2627.6|2626.4|32
1708112700000|2024-02-16 19:45:00|2627.1|2625.9|2623.3|2622.1|2627.1|2625.9|2621.6|2620.4|256
1708113000000|2024-02-16 19:50:00|2623.1|2621.9|2623.1|2621.9|2624.8|2623.6|2622.3|2621.1|131
1708113300000|2024-02-16 19:55:00|2623.6|2622.4|2624.1|2622.9|2624.6|2623.4|2623.1|2621.9|140
1708113600000|2024-02-16 20:00:00|2623.8|2622.6|2623.6|2622.4|2625.1|2623.9|2623.1|2621.9|70
1708113900000|2024-02-16 20:05:00|2623.3|2622.1|2624.8|2623.6|2625.1|2623.9|2623.3|2622.1|19
1708114200000|2024-02-16 20:10:00|2624.6|2623.4|2624.6|2623.4|2625.6|2624.4|2623.8|2622.6|48
1708114500000|2024-02-16 20:15:00|2624.3|2623.1|2626.1|2624.9|2626.1|2624.9|2624.3|2623.1|35
1708114800000|2024-02-16 20:20:00|2626.3|2625.1|2627.1|2625.9|2627.1|2625.9|2625.6|2624.4|75
1708115100000|2024-02-16 20:25:00|2626.8|2625.6|2627.1|2625.9|2627.1|2625.9|2626.1|2624.9|51
1708115400000|2024-02-16 20:30:00|2626.8|2625.6|2626.1|2624.9|2627.1|2625.9|2625.8|2624.6|46
1708115700000|2024-02-16 20:35:00|2625.8|2624.6|2624.6|2623.4|2625.8|2624.6|2624.1|2622.9|47
1708116000000|2024-02-16 20:40:00|2624.3|2623.1|2623.6|2622.4|2624.8|2623.6|2623.1|2621.9|61
1708116300000|2024-02-16 20:45:00|2623.3|2622.1|2622.3|2621.1|2624.1|2622.9|2622.1|2620.9|43
1708116600000|2024-02-16 20:50:00|2622.6|2621.4|2623|2621|2623.8|2622.6|2621.3|2620.1|68
1708116900000|2024-02-16 20:55:00|2622.9|2620.9|2621.1|2619.1|2623.1|2621.1|2620.2|2618.2|0
1708117200000|2024-02-16 21:00:00|2620.9|2618.9|2619.1|2617.1|2621.4|2619.4|2618.3|2616.3|3
1708117500000|2024-02-16 21:05:00|2619.2|2617.2|2619.1|2617.1|2619.8|2617.8|2619.1|2617.1|0
1708117800000|2024-02-16 21:10:00|2619|2617|2617.9|2615.9|2619|2617|2617.6|2615.6|0
1708118100000|2024-02-16 21:15:00|2617.7|2615.7|2617.3|2615.3|2617.8|2615.8|2617.2|2615.2|0
1708118400000|2024-02-16 21:20:00|2617.6|2615.6|2618.8|2616.8|2618.8|2616.8|2617.3|2615.3|0
1708118700000|2024-02-16 21:25:00|2618.6|2616.6|2618.5|2616.5|2618.8|2616.8|2618|2616|0
1708119000000|2024-02-16 21:30:00|2618.7|2616.7|2617.2|2615.2|2618.8|2616.8|2617.1|2615.1|0
1708119300000|2024-02-16 21:35:00|2617.3|2615.3|2617.4|2615.4|2617.4|2615.4|2616.6|2614.6|0
1708119600000|2024-02-16 21:40:00|2617.9|2615.9|2618.2|2616.2|2618.2|2616.2|2617.5|2615.5|0
1708119900000|2024-02-16 21:45:00|2617.5|2615.5|2617.4|2615.4|2617.6|2615.6|2617.4|2615.4|0
1708120200000|2024-02-16 21:50:00|2617.1|2615.1|2616.9|2614.9|2617.1|2615.1|2616.9|2614.9|0
1708120500000|2024-02-16 21:55:00|2617|2615|2617|2615|2617.6|2615.6|2616.9|2614.9|0
1708297200000|2024-02-18 23:00:00|2616.1|2614.1|2616.1|2614.1|2616.2|2614.2|2615.8|2613.8|0
1708297500000|2024-02-18 23:05:00|2616.2|2614.2|2617.7|2615.7|2618|2616|2616.2|2614.2|0
1708297800000|2024-02-18 23:10:00|2617.9|2615.9|2617.6|2615.6|2618.1|2616.1|2617.5|2615.5|0
1708298100000|2024-02-18 23:15:00|2617.7|2615.7|2616.7|2614.7|2617.8|2615.8|2616.3|2614.3|0
1708298400000|2024-02-18 23:20:00|2617.2|2615.2|2616.8|2614.8|2617.4|2615.4|2616.6|2614.6|0
1708298700000|2024-02-18 23:25:00|2617.2|2615.2|2617|2615|2617.3|2615.3|2616.8|2614.8|0
1708299000000|2024-02-18 23:30:00|2616.9|2614.9|2616.6|2614.6|2617|2615|2615.6|2613.6|0
1708299300000|2024-02-18 23:35:00|2616.4|2614.4|2617.1|2615.1|2617.2|2615.2|2616.4|2614.4|0
1708299600000|2024-02-18 23:40:00|2616.9|2614.9|2620.2|2618.2|2620.6|2618.6|2616.7|2614.7|0
1708299900000|2024-02-18 23:45:00|2620.1|2618.1|2625.6|2624.4|2627.6|2626.4|2620.1|2618.1|316
1708300200000|2024-02-18 23:50:00|2625.3|2624.1|2624.6|2623.4|2626.1|2624.9|2624.1|2622.9|236
1708300500000|2024-02-18 23:55:00|2625.1|2623.9|2627.1|2625.9|2627.1|2625.9|2624.1|2622.9|260
1708300800000|2024-02-19 00:00:00|2626.9|2626.1|2631.4|2630.6|2631.4|2630.6|2623.9|2623.1|1647
1708301100000|2024-02-19 00:05:00|2630.9|2630.1|2627.4|2626.6|2631.9|2631.1|2625.6|2624.8|717
1708301400000|2024-02-19 00:10:00|2626.9|2626.1|2629.6|2628.8|2629.6|2628.8|2625.9|2625.1|362
1708301700000|2024-02-19 00:15:00|2629.4|2628.6|2629.4|2628.6|2630.9|2630.1|2627.4|2626.6|629
1708302000000|2024-02-19 00:20:00|2629.6|2628.8|2633.9|2633.1|2634.4|2633.6|2629.4|2628.6|344
1708302300000|2024-02-19 00:25:00|2634.4|2633.6|2634.9|2634.1|2635.9|2635.1|2632.9|2632.1|447
1708302600000|2024-02-19 00:30:00|2634.4|2633.6|2634.6|2633.8|2635.4|2634.6|2632.9|2632.1|369
1708302900000|2024-02-19 00:35:00|2634.9|2634.1|2635.9|2635.1|2636.4|2635.6|2633.9|2633.1|394
1708303200000|2024-02-19 00:40:00|2636.1|2635.3|2635.9|2635.1|2636.1|2635.3|2634.1|2633.3|287
1708303500000|2024-02-19 00:45:00|2635.6|2634.8|2634.4|2633.6|2635.9|2635.1|2633.9|2633.1|288
1708303800000|2024-02-19 00:50:00|2634.9|2634.1|2635.9|2635.1|2636.9|2636.1|2634.4|2633.6|264
1708304100000|2024-02-19 00:55:00|2635.4|2634.6|2634.4|2633.6|2636.4|2635.6|2632.6|2631.8|473
1708304400000|2024-02-19 01:00:00|2634.6|2633.8|2632.4|2631.6|2634.9|2634.1|2631.9|2631.1|525
1708304700000|2024-02-19 01:05:00|2631.9|2631.1|2630.4|2629.6|2632.9|2632.1|2628.9|2628.1|591
1708305000000|2024-02-19 01:10:00|2630.6|2629.8|2630.4|2629.6|2632.4|2631.6|2630.4|2629.6|346
1708305300000|2024-02-19 01:15:00|2630.6|2629.8|2629.9|2629.1|2630.9|2630.1|2627.9|2627.1|366
1708305600000|2024-02-19 01:20:00|2630.4|2629.6|2627.9|2627.1|2630.4|2629.6|2627.9|2627.1|250
1708305900000|2024-02-19 01:25:00|2627.4|2626.6|2629.4|2628.6|2630.1|2629.3|2627.4|2626.6|252
1708306200000|2024-02-19 01:30:00|2628.9|2628.1|2625.4|2624.6|2629.1|2628.3|2625.4|2624.6|509
1708306500000|2024-02-19 01:35:00|2625.9|2625.1|2627.1|2626.3|2627.4|2626.6|2625.4|2624.6|323
1708306800000|2024-02-19 01:40:00|2626.9|2626.1|2625.4|2624.6|2626.9|2626.1|2624.9|2624.1|238
1708307100000|2024-02-19 01:45:00|2625.9|2625.1|2626.9|2626.1|2626.9|2626.1|2624.9|2624.1|329
1708307400000|2024-02-19 01:50:00|2627.1|2626.3|2627.4|2626.6|2628.6|2627.8|2626.9|2626.1|197
1708307700000|2024-02-19 01:55:00|2626.9|2626.1|2627.9|2627.1|2628.1|2627.3|2626.4|2625.6|188
1708308000000|2024-02-19 02:00:00|2627.4|2626.6|2626.4|2625.6|2627.4|2626.6|2625.4|2624.6|274
1708308300000|2024-02-19 02:05:00|2626.9|2626.1|2627.4|2626.6|2628.4|2627.6|2626.4|2625.6|266
1708308600000|2024-02-19 02:10:00|2627.9|2627.1|2625.4|2624.6|2627.9|2627.1|2625.4|2624.6|288
1708308900000|2024-02-19 02:15:00|2625.6|2624.8|2627.9|2627.1|2627.9|2627.1|2624.4|2623.6|210
1708309200000|2024-02-19 02:20:00|2627.4|2626.6|2628.4|2627.6|2628.4|2627.6|2627.4|2626.6|170
1708309500000|2024-02-19 02:25:00|2628.6|2627.8|2629.4|2628.6|2629.4|2628.6|2628.4|2627.6|101
1708309800000|2024-02-19 02:30:00|2629.6|2628.8|2629.9|2629.1|2630.4|2629.6|2629.4|2628.6|160
1708310100000|2024-02-19 02:35:00|2629.4|2628.6|2629.9|2629.1|2630.1|2629.3|2629.4|2628.6|140
1708310400000|2024-02-19 02:40:00|2630.4|2629.6|2630.4|2629.6|2630.9|2630.1|2630.4|2629.6|49
1708310700000|2024-02-19 02:45:00|2629.9|2629.1|2629.9|2629.1|2630.4|2629.6|2629.9|2629.1|89
1708311000000|2024-02-19 02:50:00|2629.4|2628.6|2629.4|2628.6|2629.4|2628.6|2629.4|2628.6|98
1708311300000|2024-02-19 02:55:00|2629.9|2629.1|2629.9|2629.1|2629.9|2629.1|2629.9|2629.1|44
1708311600000|2024-02-19 03:00:00|2630.4|2629.6|2630.4|2629.6|2630.4|2629.6|2629.9|2629.1|144
1708311900000|2024-02-19 03:05:00|2630.9|2630.1|2630.1|2629.3|2630.9|2630.1|2629.9|2629.1|120
1708312200000|2024-02-19 03:10:00|2630.4|2629.6|2629.9|2629.1|2630.9|2630.1|2629.9|2629.1|108
1708312500000|2024-02-19 03:15:00|2630.1|2629.3|2630.4|2629.6|2630.4|2629.6|2629.9|2629.1|39
1708312800000|2024-02-19 03:20:00|||||||||43
1708313100000|2024-02-19 03:25:00|2629.9|2629.1|2630.4|2629.6|2630.4|2629.6|2629.9|2629.1|242
1708313400000|2024-02-19 03:30:00|2629.9|2629.1|2632.4|2631.6|2632.4|2631.6|2629.9|2629.1|752
1708313700000|2024-02-19 03:35:00|2632.9|2632.1|2632.9|2632.1|2632.9|2632.1|2630.4|2629.6|274
1708314000000|2024-02-19 03:40:00|2633.4|2632.6|2631.4|2630.6|2633.4|2632.6|2630.9|2630.1|320
1708314300000|2024-02-19 03:45:00|2631.6|2630.8|2630.4|2629.6|2631.9|2631.1|2629.9|2629.1|170
1708314600000|2024-02-19 03:50:00|2630.9|2630.1|2631.9|2631.1|2631.9|2631.1|2629.9|2629.1|284
1708314900000|2024-02-19 03:55:00|2632.1|2631.3|2630.9|2630.1|2632.1|2631.3|2630.4|2629.6|131
1708315200000|2024-02-19 04:00:00|2631.4|2630.6|2632.9|2632.1|2632.9|2632.1|2630.9|2630.1|136
1708315500000|2024-02-19 04:05:00|2633.1|2632.3|2633.9|2633.1|2634.4|2633.6|2633.1|2632.3|238
1708315800000|2024-02-19 04:10:00|2633.4|2632.6|2633.9|2633.1|2634.4|2633.6|2633.4|2632.6|141
1708316100000|2024-02-19 04:15:00|2634.4|2633.6|2633.4|2632.6|2634.4|2633.6|2633.1|2632.3|123
1708316400000|2024-02-19 04:20:00|2633.1|2632.3|2631.9|2631.1|2633.1|2632.3|2631.9|2631.1|120
1708316700000|2024-02-19 04:25:00|2632.1|2631.3|2632.4|2631.6|2632.9|2632.1|2631.4|2630.6|124
1708317000000|2024-02-19 04:30:00|2632.9|2632.1|2633.9|2633.1|2633.9|2633.1|2632.4|2631.6|131
1708317300000|2024-02-19 04:35:00|2634.4|2633.6|2635.9|2635.1|2635.9|2635.1|2633.9|2633.1|140
1708317600000|2024-02-19 04:40:00|2635.4|2634.6|2636.9|2636.1|2637.6|2636.8|2635.4|2634.6|317
1708317900000|2024-02-19 04:45:00|2636.6|2635.8|2636.4|2635.6|2636.9|2636.1|2635.9|2635.1|205
1708318200000|2024-02-19 04:50:00|2636.9|2636.1|2638.4|2637.6|2638.4|2637.6|2635.9|2635.1|227
1708318500000|2024-02-19 04:55:00|2637.9|2637.1|2637.4|2636.6|2638.1|2637.3|2636.4|2635.6|297
1708318800000|2024-02-19 05:00:00|2636.9|2636.1|2636.9|2636.1|2637.4|2636.6|2636.4|2635.6|257
1708319100000|2024-02-19 05:05:00|2636.6|2635.8|2637.4|2636.6|2637.4|2636.6|2636.4|2635.6|209
1708319400000|2024-02-19 05:10:00|2637.9|2637.1|2638.4|2637.6|2638.6|2637.8|2637.4|2636.6|342
1708319700000|2024-02-19 05:15:00|2638.6|2637.8|2635.9|2635.1|2638.6|2637.8|2635.9|2635.1|289
1708320000000|2024-02-19 05:20:00|2635.4|2634.6|2636.4|2635.6|2636.4|2635.6|2635.4|2634.6|464
1708320300000|2024-02-19 05:25:00|2636.1|2635.3|2637.4|2636.6|2638.9|2638.1|2635.9|2635.1|443
1708320600000|2024-02-19 05:30:00|2637.9|2637.1|2637.4|2636.6|2638.4|2637.6|2636.6|2635.8|214
1708320900000|2024-02-19 05:35:00|2637.9|2637.1|2639.9|2639.1|2641.1|2640.3|2637.4|2636.6|1093
1708321200000|2024-02-19 05:40:00|2639.6|2638.8|2640.9|2640.1|2641.4|2640.6|2637.9|2637.1|642
1708321500000|2024-02-19 05:45:00|2641.4|2640.6|2640.9|2640.1|2641.4|2640.6|2640.4|2639.6|360
1708321800000|2024-02-19 05:50:00|2641.1|2640.3|2639.9|2639.1|2641.4|2640.6|2639.4|2638.6|460
1708322100000|2024-02-19 05:55:00|2640.4|2639.6|2641.9|2641.1|2641.9|2641.1|2639.4|2638.6|2046
1708322400000|2024-02-19 06:00:00|2641.4|2640.6|2642.4|2641.6|2642.4|2641.6|2640.4|2639.6|2038
1708322700000|2024-02-19 06:05:00|2642.9|2642.1|2644.6|2642.6|2644.7|2643.6|2642.9|2642.1|757
1708323000000|2024-02-19 06:10:00|2644.7|2642.7|2646.4|2644.4|2646.9|2644.9|2644.3|2642.3|8
1708323300000|2024-02-19 06:15:00|2646.3|2644.3|2645.9|2643.9|2646.7|2644.7|2645.8|2643.8|2161
1708323600000|2024-02-19 06:20:00|2645.8|2643.8|2644.9|2642.9|2646.1|2644.1|2644.9|2642.9|0
1708323900000|2024-02-19 06:25:00|2644.6|2642.6|2644.7|2642.7|2645.2|2643.2|2644.6|2642.6|0
1708324200000|2024-02-19 06:30:00|2644.8|2642.8|2644.7|2642.7|2644.8|2642.8|2644.4|2642.4|0
1708324500000|2024-02-19 06:35:00|2644.6|2642.6|2644.4|2642.4|2644.6|2642.6|2644.2|2642.2|0
1708324800000|2024-02-19 06:40:00|2644.6|2642.6|2644.8|2642.8|2644.8|2642.8|2644.4|2642.4|0
1708325100000|2024-02-19 06:45:00|2644.7|2642.7|2644.5|2642.5|2644.8|2642.8|2644.5|2642.5|0
1708325400000|2024-02-19 06:50:00|2644.7|2642.7|2644.7|2642.7|2644.8|2642.8|2644.7|2642.7|0
1708325700000|2024-02-19 06:55:00|2645.2|2643.2|2644.3|2642.3|2645.2|2643.2|2644.3|2642.3|0
1708326000000|2024-02-19 07:00:00|2644.2|2642.2|2643.6|2641.6|2644.6|2642.6|2643.6|2641.6|0
1708326300000|2024-02-19 07:05:00|2643.8|2641.8|2642.9|2640.9|2643.8|2641.8|2642.9|2640.9|0
1708326600000|2024-02-19 07:10:00|2642.8|2640.8|2642.8|2640.8|2642.9|2640.9|2642.3|2640.3|0
1708326900000|2024-02-19 07:15:00|2642.7|2640.7|2641.9|2639.9|2642.8|2640.8|2641.7|2639.7|0
1708327200000|2024-02-19 07:20:00|2642|2640|2642.1|2640.1|2642.4|2640.4|2641.7|2639.7|0
1708327500000|2024-02-19 07:25:00|2642.2|2640.2|2643.5|2641.5|2644|2642|2642.1|2640.1|0
1708327800000|2024-02-19 07:30:00|2643.7|2641.7|2643.1|2641.9|2644.8|2643.6|2642.3|2641.1|185
1708328100000|2024-02-19 07:35:00|2643.6|2642.4|2645.3|2644.1|2645.6|2644.4|2643.3|2642.1|94
1708328400000|2024-02-19 07:40:00|2645.6|2644.4|2645.1|2643.9|2645.6|2644.4|2645.1|2643.9|25
1708328700000|2024-02-19 07:45:00|2644.8|2643.6|2643.1|2641.9|2645.1|2643.9|2643.1|2641.9|62
1708329000000|2024-02-19 07:50:00|2643.3|2642.1|2642.3|2641.1|2643.6|2642.4|2642.3|2641.1|41
1708329300000|2024-02-19 07:55:00|2642.1|2640.9|2642.1|2640.9|2642.6|2641.4|2641.6|2640.4|25
1708329600000|2024-02-19 08:00:00|2641.8|2640.6|2643.6|2642.4|2643.6|2642.4|2641.6|2640.4|100
1708329900000|2024-02-19 08:05:00|2643.8|2642.6|2643.1|2641.9|2644.1|2642.9|2642.6|2641.4|34
1708330200000|2024-02-19 08:10:00|2643.3|2642.1|2642.8|2641.6|2643.6|2642.4|2642.6|2641.4|29
1708330500000|2024-02-19 08:15:00|2642.6|2641.4|2644.1|2642.9|2645.1|2643.9|2642.6|2641.4|110
1708330800000|2024-02-19 08:20:00|2643.6|2642.4|2641.3|2640.1|2643.6|2642.4|2640.6|2639.4|114
1708331100000|2024-02-19 08:25:00|2641.6|2640.4|2643.1|2641.9|2643.1|2641.9|2641.1|2639.9|46
1708331400000|2024-02-19 08:30:00|2642.6|2641.4|2642.6|2641.4|2643.1|2641.9|2641.8|2640.6|156
1708331700000|2024-02-19 08:35:00|2642.8|2641.6|2645.1|2643.9|2645.6|2644.4|2642.6|2641.4|111
1708332000000|2024-02-19 08:40:00|2645.6|2644.4|2646.1|2644.9|2646.6|2645.4|2645.1|2643.9|100
1708332300000|2024-02-19 08:45:00|2646.3|2645.1|2646.8|2645.6|2647.6|2646.4|2646.1|2644.9|68
1708332600000|2024-02-19 08:50:00|2647.1|2645.9|2647.1|2645.9|2647.1|2645.9|2646.6|2645.4|26
1708332900000|2024-02-19 08:55:00|2646.6|2645.4|2646.1|2644.9|2646.6|2645.4|2646.1|2644.9|53
1708333200000|2024-02-19 09:00:00|2645.8|2644.6|2645.6|2644.4|2646.1|2644.9|2645.6|2644.4|90
1708333500000|2024-02-19 09:05:00|2645.1|2643.9|2645.6|2644.4|2645.6|2644.4|2644.6|2643.4|104
1708333800000|2024-02-19 09:10:00|2645.8|2644.6|2646.1|2644.9|2646.1|2644.9|2645.6|2644.4|23
1708334100000|2024-02-19 09:15:00|2646.3|2645.1|2646.1|2644.9|2646.6|2645.4|2645.6|2644.4|44
1708334400000|2024-02-19 09:20:00|2645.8|2644.6|2645.6|2644.4|2646.1|2644.9|2645.6|2644.4|37
1708334700000|2024-02-19 09:25:00|2646.1|2644.9|2646.1|2644.9|2646.6|2645.4|2645.8|2644.6|77
1708335000000|2024-02-19 09:30:00|2645.8|2644.6|2645.1|2643.9|2646.1|2644.9|2645.1|2643.9|35
1708335300000|2024-02-19 09:35:00|2644.6|2643.4|2644.6|2643.4|2645.1|2643.9|2644.6|2643.4|15
1708335600000|2024-02-19 09:40:00|2645.1|2643.9|2646.1|2644.9|2646.1|2644.9|2645.1|2643.9|88
1708335900000|2024-02-19 09:45:00|2646.6|2645.4|2646.6|2645.4|2646.6|2645.4|2646.1|2644.9|69
1708336200000|2024-02-19 09:50:00|2646.8|2645.6|2646.6|2645.4|2646.8|2645.6|2646.6|2645.4|16
1708336500000|2024-02-19 09:55:00|2646.8|2645.6|2646.6|2645.4|2647.1|2645.9|2646.3|2645.1|25
1708336800000|2024-02-19 10:00:00|2646.3|2645.1|2645.6|2644.4|2646.6|2645.4|2645.6|2644.4|12
1708337100000|2024-02-19 10:05:00|2645.3|2644.1|2645.1|2643.9|2645.3|2644.1|2645.1|2643.9|39
1708337400000|2024-02-19 10:10:00|2645.6|2644.4|2645.6|2644.4|2646.1|2644.9|2645.6|2644.4|43
1708337700000|2024-02-19 10:15:00|2646.1|2644.9|2645.6|2644.4|2646.3|2645.1|2645.6|2644.4|9
1708338000000|2024-02-19 10:20:00|2645.1|2643.9|2645.1|2643.9|2645.6|2644.4|2645.1|2643.9|17
1708338300000|2024-02-19 10:25:00|2645.3|2644.1|2645.6|2644.4|2645.6|2644.4|2645.1|2643.9|24
1708338600000|2024-02-19 10:30:00|2645.1|2643.9|2645.6|2644.4|2646.1|2644.9|2645.1|2643.9|18
1708338900000|2024-02-19 10:35:00|2646.1|2644.9|2645.6|2644.4|2646.1|2644.9|2645.6|2644.4|13
1708339200000|2024-02-19 10:40:00|2645.3|2644.1|2646.1|2644.9|2646.1|2644.9|2645.3|2644.1|14
1708339500000|2024-02-19 10:45:00|2645.6|2644.4|2646.1|2644.9|2646.1|2644.9|2645.3|2644.1|41
1708339800000|2024-02-19 10:50:00|2645.6|2644.4|2646.1|2644.9|2646.1|2644.9|2645.6|2644.4|10
1708340100000|2024-02-19 10:55:00|2646.6|2645.4|2646.6|2645.4|2647.1|2645.9|2646.6|2645.4|60
1708340400000|2024-02-19 11:00:00|2646.3|2645.1|2647.1|2645.9|2647.1|2645.9|2646.3|2645.1|18
1708340700000|2024-02-19 11:05:00|2646.8|2645.6|2646.1|2644.9|2646.8|2645.6|2646.1|2644.9|58
1708341000000|2024-02-19 11:10:00|2645.6|2644.4|2646.1|2644.9|2646.6|2645.4|2645.6|2644.4|26
1708341300000|2024-02-19 11:15:00|2646.6|2645.4|2646.6|2645.4|2646.6|2645.4|2646.6|2645.4|6
1708341600000|2024-02-19 11:20:00|2646.3|2645.1|2646.6|2645.4|2646.6|2645.4|2646.1|2644.9|42
1708341900000|2024-02-19 11:25:00|2646.1|2644.9|2646.6|2645.4|2646.6|2645.4|2646.1|2644.9|18
1708342200000|2024-02-19 11:30:00|2646.1|2644.9|2646.1|2644.9|2646.6|2645.4|2646.1|2644.9|23
1708342500000|2024-02-19 11:35:00|2645.8|2644.6|2645.6|2644.4|2646.1|2644.9|2645.6|2644.4|66
1708342800000|2024-02-19 11:40:00|2645.8|2644.6|2646.3|2645.1|2646.6|2645.4|2645.6|2644.4|18
1708343100000|2024-02-19 11:45:00|2646.6|2645.4|2646.6|2645.4|2646.8|2645.6|2646.1|2644.9|44
1708343400000|2024-02-19 11:50:00|2647.1|2645.9|2646.1|2644.9|2647.1|2645.9|2645.8|2644.6|36
1708343700000|2024-02-19 11:55:00|2645.8|2644.6|2646.1|2644.9|2646.1|2644.9|2645.6|2644.4|23
1708344000000|2024-02-19 12:00:00|2646.6|2645.4|2646.1|2644.9|2646.6|2645.4|2645.6|2644.4|45
1708344300000|2024-02-19 12:05:00|2646.3|2645.1|2645.6|2644.4|2646.6|2645.4|2645.6|2644.4|23
1708344600000|2024-02-19 12:10:00|2645.8|2644.6|2645.6|2644.4|2646.1|2644.9|2645.6|2644.4|12
1708344900000|2024-02-19 12:15:00|2646.1|2644.9|2646.1|2644.9|2646.1|2644.9|2645.6|2644.4|22
1708345200000|2024-02-19 12:20:00|2645.8|2644.6|2645.6|2644.4|2646.1|2644.9|2645.6|2644.4|9
1708345500000|2024-02-19 12:25:00|2645.3|2644.1|2645.1|2643.9|2645.6|2644.4|2645.1|2643.9|16
1708345800000|2024-02-19 12:30:00|2644.8|2643.6|2645.1|2643.9|2645.1|2643.9|2644.8|2643.6|49
1708346100000|2024-02-19 12:35:00|2645.6|2644.4|2646.1|2644.9|2646.1|2644.9|2645.6|2644.4|103
1708346400000|2024-02-19 12:40:00|2645.6|2644.4|2645.6|2644.4|2645.8|2644.6|2645.6|2644.4|13
1708346700000|2024-02-19 12:45:00|2646.1|2644.9|2645.6|2644.4|2646.1|2644.9|2645.6|2644.4|24
1708347000000|2024-02-19 12:50:00|2645.8|2644.6|2645.6|2644.4|2645.8|2644.6|2645.6|2644.4|1
1708347300000|2024-02-19 12:55:00|2646.1|2644.9|2646.1|2644.9|2646.1|2644.9|2646.1|2644.9|2
1708347600000|2024-02-19 13:00:00|2645.6|2644.4|2645.1|2643.9|2645.6|2644.4|2645.1|2643.9|16
1708347900000|2024-02-19 13:05:00|2644.6|2643.4|2645.1|2643.9|2645.1|2643.9|2644.6|2643.4|12
1708348200000|2024-02-19 13:10:00|2644.6|2643.4|2645.6|2644.4|2645.6|2644.4|2644.6|2643.4|30
1708348500000|2024-02-19 13:15:00|2645.3|2644.1|2645.1|2643.9|2645.3|2644.1|2645.1|2643.9|5
1708348800000|2024-02-19 13:20:00|2645.6|2644.4|2645.6|2644.4|2645.6|2644.4|2645.6|2644.4|14
1708349100000|2024-02-19 13:25:00|2645.3|2644.1|2645.1|2643.9|2645.3|2644.1|2645.1|2643.9|34
1708349400000|2024-02-19 13:30:00|2645.6|2644.4|2645.1|2643.9|2645.6|2644.4|2645.1|2643.9|24
1708349700000|2024-02-19 13:35:00|||||||||32
1708350000000|2024-02-19 13:40:00|2644.6|2643.4|2644.6|2643.4|2644.6|2643.4|2644.6|2643.4|15
1708350300000|2024-02-19 13:45:00|2644.1|2642.9|2643.6|2642.4|2644.1|2642.9|2643.1|2641.9|60
1708350600000|2024-02-19 13:50:00|2643.1|2641.9|2643.1|2641.9|2643.6|2642.4|2643.1|2641.9|25
1708350900000|2024-02-19 13:55:00|2642.6|2641.4|2643.6|2642.4|2643.6|2642.4|2642.6|2641.4|32
1708351200000|2024-02-19 14:00:00|2643.3|2642.1|2644.1|2642.9|2644.1|2642.9|2643.1|2641.9|28
1708351500000|2024-02-19 14:05:00|2643.8|2642.6|2642.6|2641.4|2643.8|2642.6|2642.6|2641.4|46
1708351800000|2024-02-19 14:10:00|||||||||94
1708352100000|2024-02-19 14:15:00|2643.1|2641.9|2643.1|2641.9|2643.1|2641.9|2643.1|2641.9|43
1708352400000|2024-02-19 14:20:00|2643.6|2642.4|2644.6|2643.4|2645.1|2643.9|2643.6|2642.4|144
1708352700000|2024-02-19 14:25:00|2645.1|2643.9|2645.1|2643.9|2645.1|2643.9|2645.1|2643.9|8
1708353000000|2024-02-19 14:30:00|2645.3|2644.1|2646.1|2644.9|2646.3|2645.1|2645.3|2644.1|58
1708353300000|2024-02-19 14:35:00|2646.3|2645.1|2646.6|2645.4|2647.1|2645.9|2646.1|2644.9|36
1708353600000|2024-02-19 14:40:00|2646.8|2645.6|2647.1|2645.9|2647.1|2645.9|2646.6|2645.4|12
1708353900000|2024-02-19 14:45:00|||||||||8
1708354200000|2024-02-19 14:50:00|2647.6|2646.4|2648.6|2647.4|2648.6|2647.4|2647.6|2646.4|71
1708354500000|2024-02-19 14:55:00|2649.1|2647.9|2649.1|2647.9|2649.1|2647.9|2648.6|2647.4|49
1708354800000|2024-02-19 15:00:00|2649.6|2648.4|2650.1|2648.9|2650.1|2648.9|2649.1|2647.9|56
1708355100000|2024-02-19 15:05:00|2649.8|2648.6|2650.1|2648.9|2650.6|2649.4|2649.6|2648.4|64
1708355400000|2024-02-19 15:10:00|2650.3|2649.1|2650.1|2648.9|2651.1|2649.9|2650.1|2648.9|40
1708355700000|2024-02-19 15:15:00|2650.6|2649.4|2650.8|2649.6|2651.1|2649.9|2650.6|2649.4|51
1708356000000|2024-02-19 15:20:00|2650.6|2649.4|2651.6|2650.4|2651.6|2650.4|2650.6|2649.4|52
1708356300000|2024-02-19 15:25:00|2651.8|2650.6|2652.1|2650.9|2652.6|2651.4|2651.1|2649.9|127
1708356600000|2024-02-19 15:30:00|2652.6|2651.4|2651.6|2650.4|2652.6|2651.4|2651.6|2650.4|76
1708356900000|2024-02-19 15:35:00|2652.1|2650.9|2651.6|2650.4|2652.1|2650.9|2651.1|2649.9|32
1708357200000|2024-02-19 15:40:00|2652.1|2650.9|2650.3|2649.1|2652.1|2650.9|2650.3|2649.1|27
1708357500000|2024-02-19 15:45:00|2650.1|2648.9|2649.8|2648.6|2650.6|2649.4|2649.8|2648.6|35
1708357800000|2024-02-19 15:50:00|2649.6|2648.4|2649.1|2647.9|2649.6|2648.4|2649.1|2647.9|37
1708358100000|2024-02-19 15:55:00|2649.6|2648.4|2649.1|2647.9|2649.6|2648.4|2649.1|2647.9|30
1708358400000|2024-02-19 16:00:00|2649.6|2648.4|2649.1|2647.9|2650.6|2649.4|2649.1|2647.9|46
1708358700000|2024-02-19 16:05:00|2649.3|2648.1|2649.1|2647.9|2649.6|2648.4|2649.1|2647.9|36
1708359000000|2024-02-19 16:10:00|2649.3|2648.1|2649.6|2648.4|2649.6|2648.4|2649.1|2647.9|33
1708359300000|2024-02-19 16:15:00|2649.1|2647.9|2648.6|2647.4|2649.1|2647.9|2648.6|2647.4|45
1708359600000|2024-02-19 16:20:00|2649.1|2647.9|2649.1|2647.9|2649.3|2648.1|2649.1|2647.9|66
1708359900000|2024-02-19 16:25:00|2649.6|2648.4|2648.6|2647.4|2649.6|2648.4|2648.6|2647.4|48
1708360200000|2024-02-19 16:30:00|2648.8|2647.6|2648.6|2647.4|2648.8|2647.6|2648.6|2647.4|66
1708360500000|2024-02-19 16:35:00|2649.1|2647.9|2649.1|2647.9|2649.1|2647.9|2649.1|2647.9|21
1708360800000|2024-02-19 16:40:00|2649.6|2648.4|2650.3|2649.1|2650.3|2649.1|2649.6|2648.4|69
1708361100000|2024-02-19 16:45:00|2649.6|2648.4|2650.3|2649.1|2650.6|2649.4|2649.6|2648.4|137
1708361400000|2024-02-19 16:50:00|2650.6|2649.4|2650.6|2649.4|2651.1|2649.9|2650.6|2649.4|24
1708361700000|2024-02-19 16:55:00|||||||||2
1708362000000|2024-02-19 17:00:00|2651.1|2649.9|2651.1|2649.9|2651.1|2649.9|2651.1|2649.9|5
1708362300000|2024-02-19 17:05:00|2651.3|2650.1|2650.6|2649.4|2651.3|2650.1|2650.1|2648.9|28
1708362600000|2024-02-19 17:10:00|2650.8|2649.6|2651.1|2649.9|2651.1|2649.9|2650.8|2649.6|12
1708362900000|2024-02-19 17:15:00|2650.8|2649.6|2650.6|2649.4|2650.8|2649.6|2650.6|2649.4|16
1708363200000|2024-02-19 17:20:00|2650.8|2649.6|2651.1|2649.9|2651.1|2649.9|2650.6|2649.4|12
1708363500000|2024-02-19 17:25:00|2650.8|2649.6|2651.1|2649.9|2651.1|2649.9|2650.8|2649.6|1
1708363800000|2024-02-19 17:30:00|2651.3|2650.1|2651.6|2650.4|2651.6|2650.4|2651.1|2649.9|18
1708364400000|2024-02-19 17:40:00|||||||||6
1708364700000|2024-02-19 17:45:00|2652.1|2650.9|2651.6|2650.4|2652.1|2650.9|2651.6|2650.4|22
1708365000000|2024-02-19 17:50:00|2652.1|2650.9|2652.1|2650.9|2652.1|2650.9|2652.1|2650.9|16
1708365300000|2024-02-19 17:55:00|2651.6|2650.4|2651.1|2649.9|2651.6|2650.4|2651.1|2649.9|10
1708365600000|2024-02-19 18:00:00|2650.6|2649.4|2650.6|2649.4|2650.6|2649.4|2650.6|2649.4|2
1708365900000|2024-02-19 18:05:00|||||||||1
1708366200000|2024-02-19 18:10:00|2650.3|2649.1|2650.3|2649.1|2650.3|2649.1|2650.3|2649.1|6
1708366500000|2024-02-19 18:15:00|2650.1|2648.9|2650.1|2648.9|2650.1|2648.9|2650.1|2648.9|3
1708366800000|2024-02-19 18:20:00|||||||||1
1708367100000|2024-02-19 18:25:00|||||||||2
1708367400000|2024-02-19 18:30:00|||||||||2
1708368000000|2024-02-19 18:40:00|||||||||2
1708368300000|2024-02-19 18:45:00|||||||||2
1708368600000|2024-02-19 18:50:00|||||||||3
1708368900000|2024-02-19 18:55:00|||||||||1
1708369200000|2024-02-19 19:00:00|||||||||1
1708369500000|2024-02-19 19:05:00|||||||||2
1708369800000|2024-02-19 19:10:00|||||||||2
1708370100000|2024-02-19 19:15:00|||||||||2
1708370400000|2024-02-19 19:20:00|2649.8|2648.6|2649.6|2648.4|2649.8|2648.6|2649.6|2648.4|7
1708370700000|2024-02-19 19:25:00|2649.8|2648.6|2649.8|2648.6|2649.8|2648.6|2649.8|2648.6|9
1708371000000|2024-02-19 19:30:00|2649.6|2648.4|2649.6|2648.4|2649.6|2648.4|2649.6|2648.4|2
1708371600000|2024-02-19 19:40:00|||||||||2
1708371900000|2024-02-19 19:45:00|||||||||1
1708372200000|2024-02-19 19:50:00|||||||||2
1708372500000|2024-02-19 19:55:00|||||||||2
1708372800000|2024-02-19 20:00:00|||||||||1
1708373100000|2024-02-19 20:05:00|2649.8|2648.6|2649.6|2648.4|2649.8|2648.6|2649.6|2648.4|12
1708373400000|2024-02-19 20:10:00|||||||||1
1708373700000|2024-02-19 20:15:00|||||||||2
1708374000000|2024-02-19 20:20:00|||||||||6
1708374300000|2024-02-19 20:25:00|||||||||2
1708374600000|2024-02-19 20:30:00|||||||||2
1708374900000|2024-02-19 20:35:00|||||||||1
1708375200000|2024-02-19 20:40:00|||||||||2
1708375500000|2024-02-19 20:45:00|2649.3|2648.1|2649.3|2648.1|2649.3|2648.1|2649.3|2648.1|6
1708375800000|2024-02-19 20:50:00|2649.1|2647.9|2650|2648|2650|2648.6|2649.1|2647.9|14
1708376400000|2024-02-19 21:00:00|||||||||5
1708379700000|2024-02-19 21:55:00|2649.9|2647.9|2649.9|2647.9|2649.9|2647.9|2649.9|2647.9|0
1708383600000|2024-02-19 23:00:00|2649.5|2647.5|2649.3|2647.3|2650.2|2648.2|2648.8|2646.8|0
1708383900000|2024-02-19 23:05:00|2649.4|2647.4|2649.4|2647.4|2649.6|2647.6|2649.3|2647.3|0
1708384200000|2024-02-19 23:10:00|2649.3|2647.3|2647.4|2645.4|2649.4|2647.4|2646.5|2644.5|0
1708384500000|2024-02-19 23:15:00|2647.3|2645.3|2646.3|2644.3|2647.3|2645.3|2646.1|2644.1|0
1708384800000|2024-02-19 23:20:00|2646.2|2644.2|2646.7|2644.7|2646.7|2644.7|2646.2|2644.2|0
1708385100000|2024-02-19 23:25:00|2646.5|2644.5|2646.2|2644.2|2646.9|2644.9|2646.1|2644.1|0
1708385400000|2024-02-19 23:30:00|2646.3|2644.3|2647|2645|2647.5|2645.5|2645.7|2643.7|0
1708385700000|2024-02-19 23:35:00|2646.8|2644.8|2646.9|2644.9|2647.8|2645.8|2646.3|2644.3|0
1708386000000|2024-02-19 23:40:00|2646.8|2644.8|2647.3|2645.3|2647.7|2645.7|2646.1|2644.1|0
1708386300000|2024-02-19 23:45:00|2647.4|2645.4|2645.1|2643.9|2650.1|2648.9|2644.6|2643.4|450
1708386600000|2024-02-19 23:50:00|2644.6|2643.4|2646.1|2644.9|2646.6|2645.4|2643.6|2642.4|208
1708386900000|2024-02-19 23:55:00|2645.8|2644.6|2647.8|2646.6|2648.6|2647.4|2645.8|2644.6|250
1708387200000|2024-02-20 00:00:00|2647.6|2646.8|2646.9|2646.1|2650.4|2649.6|2644.9|2644.1|1515
1708387500000|2024-02-20 00:05:00|2646.4|2645.6|2644.9|2644.1|2646.9|2646.1|2643.9|2643.1|708
1708387800000|2024-02-20 00:10:00|2645.1|2644.3|2640.6|2639.8|2645.4|2644.6|2640.1|2639.3|708
1708388100000|2024-02-20 00:15:00|2640.9|2640.1|2638.4|2637.6|2641.9|2641.1|2638.4|2637.6|720
1708388400000|2024-02-20 00:20:00|2637.9|2637.1|2640.4|2639.6|2640.4|2639.6|2636.4|2635.6|553
1708388700000|2024-02-20 00:25:00|2640.9|2640.1|2640.9|2640.1|2640.9|2640.1|2638.4|2637.6|350
1708389000000|2024-02-20 00:30:00|2641.1|2640.3|2642.4|2641.6|2644.4|2643.6|2640.9|2640.1|478
1708389300000|2024-02-20 00:35:00|2641.9|2641.1|2643.9|2643.1|2644.9|2644.1|2641.9|2641.1|433
1708389600000|2024-02-20 00:40:00|2644.1|2643.3|2642.4|2641.6|2644.1|2643.3|2641.4|2640.6|311
1708389900000|2024-02-20 00:45:00|2642.1|2641.3|2639.4|2638.6|2642.9|2642.1|2639.4|2638.6|388
1708390200000|2024-02-20 00:50:00|2639.6|2638.8|2640.9|2640.1|2641.9|2641.1|2639.4|2638.6|358
1708390500000|2024-02-20 00:55:00|2640.6|2639.8|2642.9|2642.1|2643.4|2642.6|2640.4|2639.6|239
1708390800000|2024-02-20 01:00:00|2642.6|2641.8|2645.9|2645.1|2645.9|2645.1|2641.9|2641.1|579
1708391100000|2024-02-20 01:05:00|2646.4|2645.6|2643.4|2642.6|2646.4|2645.6|2643.4|2642.6|392
1708391400000|2024-02-20 01:10:00|2642.9|2642.1|2640.9|2640.1|2642.9|2642.1|2640.9|2640.1|388
1708391700000|2024-02-20 01:15:00|2641.4|2640.6|2645.4|2644.6|2645.6|2644.8|2640.9|2640.1|919
1708392000000|2024-02-20 01:20:00|2645.6|2644.8|2645.4|2644.6|2646.4|2645.6|2644.4|2643.6|731
1708392300000|2024-02-20 01:25:00|2645.1|2644.3|2645.9|2645.1|2646.4|2645.6|2644.4|2643.6|381
1708392600000|2024-02-20 01:30:00|2645.4|2644.6|2641.9|2641.1|2645.9|2645.1|2641.9|2641.1|629
1708392900000|2024-02-20 01:35:00|2642.4|2641.6|2641.4|2640.6|2643.6|2642.8|2640.9|2640.1|812
1708393200000|2024-02-20 01:40:00|2640.9|2640.1|2638.9|2638.1|2640.9|2640.1|2637.4|2636.6|784
1708393500000|2024-02-20 01:45:00|2639.4|2638.6|2637.4|2636.6|2639.4|2638.6|2635.4|2634.6|733
1708393800000|2024-02-20 01:50:00|2636.9|2636.1|2635.8|2635|2637.4|2636.6|2633.8|2633|622
1708394100000|2024-02-20 01:55:00|2635.3|2634.5|2634.8|2634|2636.3|2635.5|2634|2633.2|519
1708394400000|2024-02-20 02:00:00|2634.3|2633.5|2631.8|2631|2635.3|2634.5|2631.8|2631|718
1708394700000|2024-02-20 02:05:00|2631.3|2630.5|2634.3|2633.5|2634.8|2634|2631.3|2630.5|554
1708395000000|2024-02-20 02:10:00|2633.8|2633|2634.8|2634|2634.8|2634|2632.8|2632|301
1708395300000|2024-02-20 02:15:00|2634.5|2633.7|2635.3|2634.5|2636.3|2635.5|2634.5|2633.7|379
1708395600000|2024-02-20 02:20:00|2635.8|2635|2634.3|2633.5|2636.3|2635.5|2633.3|2632.5|348
1708395900000|2024-02-20 02:25:00|2634.8|2634|2634.8|2634|2635.3|2634.5|2634.3|2633.5|280
1708396200000|2024-02-20 02:30:00|2635.3|2634.5|2635.3|2634.5|2636.3|2635.5|2634.8|2634|143
1708396500000|2024-02-20 02:35:00|2634.8|2634|2633.8|2633|2635.3|2634.5|2633.8|2633|130
1708396800000|2024-02-20 02:40:00|2634.3|2633.5|2633.8|2633|2634.3|2633.5|2633.3|2632.5|67
1708397100000|2024-02-20 02:45:00|2634.3|2633.5|2632.3|2631.5|2634.3|2633.5|2631.8|2631|183
1708397400000|2024-02-20 02:50:00|2632.8|2632|2632.8|2632|2633.8|2633|2632.8|2632|127
1708397700000|2024-02-20 02:55:00|2632.3|2631.5|2632.8|2632|2632.8|2632|2632.3|2631.5|92
1708398000000|2024-02-20 03:00:00|2633.3|2632.5|2633.8|2633|2633.8|2633|2632.3|2631.5|168
1708398300000|2024-02-20 03:05:00|2634.3|2633.5|2633.3|2632.5|2634.3|2633.5|2633|2632.2|128
1708398600000|2024-02-20 03:10:00|2632.8|2632|2631.3|2630.5|2632.8|2632|2631.3|2630.5|200
1708398900000|2024-02-20 03:15:00|2631.5|2630.7|2631.8|2631|2631.8|2631|2630.8|2630|101
1708399200000|2024-02-20 03:20:00|2631.5|2630.7|2630.8|2630|2631.5|2630.7|2630.3|2629.5|108
1708399500000|2024-02-20 03:25:00|2630.3|2629.5|2629.8|2629|2630.8|2630|2629.3|2628.5|405
1708399800000|2024-02-20 03:30:00|2630.8|2630|2629.3|2628.5|2630.8|2630|2628.3|2627.5|942
1708400100000|2024-02-20 03:35:00|2629|2628.2|2628|2627.2|2629.8|2629|2625.3|2624.5|757
1708400400000|2024-02-20 03:40:00|2627.8|2627|2627.3|2626.5|2628.3|2627.5|2625.8|2625|374
1708400700000|2024-02-20 03:45:00|2627.8|2627|2628.8|2628|2628.8|2628|2626.3|2625.5|438
1708401000000|2024-02-20 03:50:00|2629|2628.2|2630.3|2629.5|2631.3|2630.5|2628.8|2628|258
1708401300000|2024-02-20 03:55:00|2629.8|2629|2631.3|2630.5|2631.3|2630.5|2629|2628.2|305
1708401600000|2024-02-20 04:00:00|2630.8|2630|2631.3|2630.5|2632.3|2631.5|2630.8|2630|208
1708401900000|2024-02-20 04:05:00|2631.8|2631|2633.3|2632.5|2633.3|2632.5|2631.3|2630.5|310
1708402200000|2024-02-20 04:10:00|2633.8|2633|2632.8|2632|2633.8|2633|2631.3|2630.5|330
1708402500000|2024-02-20 04:15:00|2632.5|2631.7|2632.3|2631.5|2633.8|2633|2631.8|2631|356
1708402800000|2024-02-20 04:20:00|2631.8|2631|2631.8|2631|2632.8|2632|2631.3|2630.5|237
1708403100000|2024-02-20 04:25:00|2631.3|2630.5|2631.3|2630.5|2631.3|2630.5|2629.8|2629|242
1708403400000|2024-02-20 04:30:00|2631|2630.2|2630.3|2629.5|2631.8|2631|2630.3|2629.5|144
1708403700000|2024-02-20 04:35:00|2630.8|2630|2632.3|2631.5|2632.3|2631.5|2630.3|2629.5|199
1708404000000|2024-02-20 04:40:00|2631.8|2631|2631.3|2630.5|2632.3|2631.5|2630.8|2630|135
1708404300000|2024-02-20 04:45:00|2631|2630.2|2630.8|2630|2631.8|2631|2630.3|2629.5|165
1708404600000|2024-02-20 04:50:00|2630.5|2629.7|2630.8|2630|2631.8|2631|2630.5|2629.7|145
1708404900000|2024-02-20 04:55:00|2630.5|2629.7|2629.3|2628.5|2630.5|2629.7|2628.8|2628|258
1708405200000|2024-02-20 05:00:00|2629.8|2629|2631.3|2630.5|2631.3|2630.5|2629.8|2629|329
1708405500000|2024-02-20 05:05:00|2631.8|2631|2631.3|2630.5|2632.8|2632|2631.3|2630.5|254
1708405800000|2024-02-20 05:10:00|2631.8|2631|2629.8|2629|2631.8|2631|2629.8|2629|192
1708406100000|2024-02-20 05:15:00|2630|2629.2|2631.3|2630.5|2631.3|2630.5|2630|2629.2|285
1708406400000|2024-02-20 05:20:00|2631.5|2630.7|2631.8|2631|2633.3|2632.5|2631.5|2630.7|474
1708406700000|2024-02-20 05:25:00|2631.5|2630.7|2631.3|2630.5|2631.8|2631|2630.8|2630|248
1708407000000|2024-02-20 05:30:00|2631.8|2631|2631.3|2630.5|2632.8|2632|2630.8|2630|354
1708407300000|2024-02-20 05:35:00|2630.8|2630|2630.8|2630|2631.3|2630.5|2628.8|2628|461
1708407600000|2024-02-20 05:40:00|2631.3|2630.5|2634.5|2633.7|2634.5|2633.7|2631.3|2630.5|541
1708407900000|2024-02-20 05:45:00|2634.3|2633.5|2636.3|2635.5|2636.3|2635.5|2634.3|2633.5|545
1708408200000|2024-02-20 05:50:00|2635.8|2635|2635.8|2635|2637.8|2637|2635.3|2634.5|1155
1708408500000|2024-02-20 05:55:00|2635.3|2634.5|2635.3|2634.5|2636.3|2635.5|2633.3|2632.5|2232
1708408800000|2024-02-20 06:00:00|2634.8|2634|2635.8|2635|2636.8|2636|2634.3|2633.5|2324
1708409100000|2024-02-20 06:05:00|2635.3|2634.5|2637.1|2635.1|2637.1|2636|2634.8|2634|779
1708409400000|2024-02-20 06:10:00|2637.2|2635.2|2640.6|2638.6|2640.8|2638.8|2637.2|2635.2|1
1708409700000|2024-02-20 06:15:00|2640.7|2638.7|2639.8|2637.8|2640.7|2638.7|2639.6|2637.6|1235
1708410000000|2024-02-20 06:20:00|2639.9|2637.9|2639|2637|2640|2638|2638.8|2636.8|0
1708410300000|2024-02-20 06:25:00|2639.2|2637.2|2639.3|2637.3|2639.6|2637.6|2639.1|2637.1|0
1708410600000|2024-02-20 06:30:00|2639.4|2637.4|2638.2|2636.2|2639.9|2637.9|2638.1|2636.1|0
1708410900000|2024-02-20 06:35:00|2638.1|2636.1|2638.9|2636.9|2638.9|2636.9|2638|2636|0
1708411200000|2024-02-20 06:40:00|2639.1|2637.1|2639|2637|2639.1|2637.1|2639|2637|0
1708411500000|2024-02-20 06:45:00|2638.8|2636.8|2637.6|2635.6|2638.8|2636.8|2637.5|2635.5|0
1708411800000|2024-02-20 06:50:00|2637.5|2635.5|2637.5|2635.5|2637.6|2635.6|2637|2635|0
1708412100000|2024-02-20 06:55:00|2637.7|2635.7|2638|2636|2638.4|2636.4|2637.7|2635.7|0
1708412400000|2024-02-20 07:00:00|2638.2|2636.2|2638.1|2636.1|2638.7|2636.7|2638|2636|0
1708412700000|2024-02-20 07:05:00|2638|2636|2637.7|2635.7|2638.3|2636.3|2637.4|2635.4|0
1708413000000|2024-02-20 07:10:00|2637.6|2635.6|2638.3|2636.3|2638.5|2636.5|2637.6|2635.6|0
1708413300000|2024-02-20 07:15:00|2638.5|2636.5|2639.3|2637.3|2639.8|2637.8|2638.4|2636.4|0
1708413600000|2024-02-20 07:20:00|2639.2|2637.2|2638.5|2636.5|2639.3|2637.3|2638.4|2636.4|0
1708413900000|2024-02-20 07:25:00|2638.6|2636.6|2638.8|2636.8|2639.2|2637.2|2638.6|2636.6|0
1708414200000|2024-02-20 07:30:00|2639|2637|2638.5|2637.3|2639.7|2638.5|2638.2|2637|326
1708414500000|2024-02-20 07:35:00|2639|2637.8|2637|2635.8|2639.5|2638.3|2637|2635.8|50
1708414800000|2024-02-20 07:40:00|2636.7|2635.5|2638|2636.8|2639|2637.8|2636|2634.8|137
1708415100000|2024-02-20 07:45:00|2638.2|2637|2638.5|2637.3|2639|2637.8|2637.7|2636.5|55
1708415400000|2024-02-20 07:50:00|2638.7|2637.5|2639|2637.8|2639|2637.8|2638.7|2637.5|11
1708415700000|2024-02-20 07:55:00|2639.2|2638|2639.5|2638.3|2639.5|2638.3|2638.5|2637.3|17
1708416000000|2024-02-20 08:00:00|2639|2637.8|2641.5|2640.3|2641.5|2640.3|2639|2637.8|53
1708416300000|2024-02-20 08:05:00|2641|2639.8|2640|2638.8|2641.5|2640.3|2639.5|2638.3|59
1708416600000|2024-02-20 08:10:00|2640.2|2639|2640.5|2639.3|2640.5|2639.3|2639.5|2638.3|32
1708416900000|2024-02-20 08:15:00|2640.2|2639|2638|2636.8|2640.2|2639|2638|2636.8|71
1708417200000|2024-02-20 08:20:00|2637.5|2636.3|2635.7|2634.5|2637.7|2636.5|2635|2633.8|110
1708417500000|2024-02-20 08:25:00|2635.5|2634.3|2637|2635.8|2637|2635.8|2635.2|2634|157
1708417800000|2024-02-20 08:30:00|2637.5|2636.3|2639|2637.8|2639|2637.8|2637.5|2636.3|103
1708418100000|2024-02-20 08:35:00|2639.2|2638|2641|2639.8|2641|2639.8|2639|2637.8|64
1708418400000|2024-02-20 08:40:00|2640.7|2639.5|2640.7|2639.5|2641.5|2640.3|2640.5|2639.3|51
1708418700000|2024-02-20 08:45:00|2640.5|2639.3|2641.5|2640.3|2641.5|2640.3|2640.5|2639.3|17
1708419000000|2024-02-20 08:50:00|2641.2|2640|2641|2639.8|2641.5|2640.3|2640.5|2639.3|27
1708419300000|2024-02-20 08:55:00|2641.2|2640|2641|2639.8|2641.5|2640.3|2640.5|2639.3|26
1708419600000|2024-02-20 09:00:00|2640.7|2639.5|2641|2639.8|2641|2639.8|2640.2|2639|46
1708419900000|2024-02-20 09:05:00|2641.5|2640.3|2642|2640.8|2642|2640.8|2641|2639.8|55
1708420200000|2024-02-20 09:10:00|2641.5|2640.3|2642|2640.8|2642|2640.8|2641.5|2640.3|21
1708420500000|2024-02-20 09:15:00|2642.5|2641.3|2641.5|2640.3|2642.5|2641.3|2641.5|2640.3|29
1708420800000|2024-02-20 09:20:00|2641.7|2640.5|2641|2639.8|2641.7|2640.5|2641|2639.8|19
1708421100000|2024-02-20 09:25:00|2640.7|2639.5|2640|2638.8|2641|2639.8|2639.5|2638.3|60
1708421400000|2024-02-20 09:30:00|2639.5|2638.3|2639.5|2638.3|2640|2638.8|2639|2637.8|36
1708421700000|2024-02-20 09:35:00|2639|2637.8|2639.5|2638.3|2639.5|2638.3|2638.5|2637.3|63
1708422000000|2024-02-20 09:40:00|2640|2638.8|2641|2639.8|2641|2639.8|2640|2638.8|55
1708422300000|2024-02-20 09:45:00|2641.2|2640|2641.5|2640.3|2642|2640.8|2641|2639.8|26
1708422600000|2024-02-20 09:50:00|2641.2|2640|2641|2639.8|2641.5|2640.3|2640.5|2639.3|15
1708422900000|2024-02-20 09:55:00|2641.2|2640|2641|2639.8|2642|2640.8|2641|2639.8|48
1708423200000|2024-02-20 10:00:00|2641.5|2640.3|2640|2638.8|2641.5|2640.3|2640|2638.8|20
1708423500000|2024-02-20 10:05:00|2639.7|2638.5|2639.5|2638.3|2640.5|2639.3|2639.2|2638|45
1708423800000|2024-02-20 10:10:00|2639.7|2638.5|2639.5|2638.3|2640|2638.8|2639.5|2638.3|50
1708424100000|2024-02-20 10:15:00|2639|2637.8|2639|2637.8|2639|2637.8|2638.5|2637.3|11
1708424400000|2024-02-20 10:20:00|2638.7|2637.5|2638.5|2637.3|2639|2637.8|2638.5|2637.3|8
1708424700000|2024-02-20 10:25:00|2639|2637.8|2639|2637.8|2639.5|2638.3|2638.7|2637.5|81
1708425000000|2024-02-20 10:30:00|2639.2|2638|2638.7|2637.5|2639.5|2638.3|2638.5|2637.3|16
1708425300000|2024-02-20 10:35:00|2638.5|2637.3|2639.5|2638.3|2639.5|2638.3|2638.5|2637.3|16
1708425600000|2024-02-20 10:40:00|2639.7|2638.5|2639.5|2638.3|2640|2638.8|2639.5|2638.3|43
1708425900000|2024-02-20 10:45:00|2639|2637.8|2640|2638.8|2640|2638.8|2639|2637.8|61
1708426200000|2024-02-20 10:50:00|2639.5|2638.3|2639|2637.8|2639.5|2638.3|2639|2637.8|8
1708426500000|2024-02-20 10:55:00|2639.2|2638|2638.5|2637.3|2639.5|2638.3|2638.5|2637.3|21
1708426800000|2024-02-20 11:00:00|2638|2636.8|2636.5|2635.3|2638|2636.8|2636|2634.8|161
1708427100000|2024-02-20 11:05:00|2636.7|2635.5|2637.5|2636.3|2637.7|2636.5|2636.5|2635.3|47
1708427400000|2024-02-20 11:10:00|2637.7|2636.5|2638|2636.8|2638|2636.8|2637.5|2636.3|4
1708427700000|2024-02-20 11:15:00|2637.7|2636.5|2637.5|2636.3|2638.2|2637|2637.5|2636.3|2
1708428000000|2024-02-20 11:20:00|2637.7|2636.5|2637|2635.8|2638|2636.8|2637|2635.8|33
1708428300000|2024-02-20 11:25:00|2637.2|2636|2637|2635.8|2637.5|2636.3|2636.5|2635.3|13
1708428600000|2024-02-20 11:30:00|2636.5|2635.3|2637|2635.8|2637.5|2636.3|2636.5|2635.3|14
1708428900000|2024-02-20 11:35:00|2637.5|2636.3|2637.5|2636.3|2637.5|2636.3|2637|2635.8|10
1708429200000|2024-02-20 11:40:00|2637.7|2636.5|2638.5|2637.3|2638.5|2637.3|2637.7|2636.5|11
1708429500000|2024-02-20 11:45:00|2638|2636.8|2638.5|2637.3|2638.5|2637.3|2638|2636.8|18
1708429800000|2024-02-20 11:50:00|2638|2636.8|2638.5|2637.3|2638.7|2637.5|2638|2636.8|26
1708430100000|2024-02-20 11:55:00|2638|2636.8|2639.5|2638.3|2639.5|2638.3|2638|2636.8|96
1708430400000|2024-02-20 12:00:00|2639.7|2638.5|2639.2|2638|2640|2638.8|2638.2|2637|65
1708430700000|2024-02-20 12:05:00|2639|2637.8|2639|2637.8|2639.5|2638.3|2639|2637.8|59
1708431000000|2024-02-20 12:10:00|2639.5|2638.3|2640|2638.8|2640|2638.8|2639|2637.8|58
1708431300000|2024-02-20 12:15:00|2639.5|2638.3|2639|2637.8|2640|2638.8|2639|2637.8|12
1708431600000|2024-02-20 12:20:00|2638.7|2637.5|2638|2636.8|2638.7|2637.5|2638|2636.8|6
1708431900000|2024-02-20 12:25:00|||||||||26
1708432200000|2024-02-20 12:30:00|2637.7|2636.5|2637|2635.8|2638|2636.8|2637|2635.8|30
1708432500000|2024-02-20 12:35:00|2637.2|2636|2637.2|2636|2637.5|2636.3|2637|2635.8|41
1708432800000|2024-02-20 12:40:00|2637|2635.8|2637|2635.8|2637.5|2636.3|2636.5|2635.3|14
1708433100000|2024-02-20 12:45:00|2636.5|2635.3|2635.7|2634.5|2636.7|2635.5|2635.5|2634.3|24
1708433400000|2024-02-20 12:50:00|2636|2634.8|2636|2634.8|2636.5|2635.3|2635.5|2634.3|28
1708433700000|2024-02-20 12:55:00|2636.2|2635|2636|2634.8|2636.2|2635|2635.7|2634.5|21
1708434000000|2024-02-20 13:00:00|2636.5|2635.3|2635.7|2634.5|2636.7|2635.5|2635.5|2634.3|80
1708434300000|2024-02-20 13:05:00|2636|2634.8|2636.5|2635.3|2636.5|2635.3|2635.5|2634.3|14
1708434600000|2024-02-20 13:10:00|2637|2635.8|2636|2634.8|2637.2|2636|2636|2634.8|59
1708434900000|2024-02-20 13:15:00|2635.5|2634.3|2635.5|2634.3|2636|2634.8|2635|2633.8|39
1708435200000|2024-02-20 13:20:00|2635.2|2634|2635|2633.8|2636|2634.8|2635|2633.8|29
1708435500000|2024-02-20 13:25:00|2635.5|2634.3|2635.5|2634.3|2636|2634.8|2635|2633.8|54
1708435800000|2024-02-20 13:30:00|2635.2|2634|2634|2632.8|2635.5|2634.3|2634|2632.8|61
1708436100000|2024-02-20 13:35:00|2633.5|2632.3|2634|2632.8|2634|2632.8|2633|2631.8|55
1708436400000|2024-02-20 13:40:00|2634.2|2633|2635.5|2634.3|2635.5|2634.3|2634.2|2633|13
1708436700000|2024-02-20 13:45:00|2635.2|2634|2635|2633.8|2635.2|2634|2634.7|2633.5|5
1708437000000|2024-02-20 13:50:00|2634.5|2633.3|2635|2633.8|2635|2633.8|2633.5|2632.3|55
1708437300000|2024-02-20 13:55:00|2635.2|2634|2634.5|2633.3|2635.5|2634.3|2634|2632.8|83
1708437600000|2024-02-20 14:00:00|2634.7|2633.5|2633.7|2632.5|2635|2633.8|2633.5|2632.3|21
1708437900000|2024-02-20 14:05:00|2633.5|2632.3|2633|2631.8|2634|2632.8|2632.5|2631.3|87
1708438200000|2024-02-20 14:10:00|2632.7|2631.5|2633|2631.8|2633.5|2632.3|2632.5|2631.3|47
1708438500000|2024-02-20 14:15:00|2633.2|2632|2632.7|2631.5|2633.5|2632.3|2632.7|2631.5|22
1708438800000|2024-02-20 14:20:00|2633|2631.8|2632|2630.8|2633|2631.8|2631.5|2630.3|29
1708439100000|2024-02-20 14:25:00|2631.7|2630.5|2631.5|2630.3|2632|2630.8|2631|2629.8|62
1708439400000|2024-02-20 14:30:00|2631.7|2630.5|2634|2632.8|2634.5|2633.3|2631.5|2630.3|132
1708439700000|2024-02-20 14:35:00|2633.5|2632.3|2634|2632.8|2635|2633.8|2632|2630.8|447
1708440000000|2024-02-20 14:40:00|2634.5|2633.3|2634.5|2633.3|2634.7|2633.5|2633|2631.8|323
1708440300000|2024-02-20 14:45:00|2634|2632.8|2636|2634.8|2636|2634.8|2633.5|2632.3|218
1708440600000|2024-02-20 14:50:00|2635.7|2634.5|2634.5|2633.3|2636|2634.8|2633.5|2632.3|215
1708440900000|2024-02-20 14:55:00|2634.2|2633|2633|2631.8|2635|2633.8|2633|2631.8|312
1708441200000|2024-02-20 15:00:00|2632.5|2631.3|2628.5|2627.3|2633|2631.8|2628.5|2627.3|696
1708441500000|2024-02-20 15:05:00|2628.7|2627.5|2628|2626.8|2629.5|2628.3|2628|2626.8|280
1708441800000|2024-02-20 15:10:00|2628.2|2627|2627.5|2626.3|2629|2627.8|2627.5|2626.3|348
1708442100000|2024-02-20 15:15:00|2627.7|2626.5|2629|2627.8|2630.2|2629|2627.7|2626.5|116
1708442400000|2024-02-20 15:20:00|2629.2|2628|2628.5|2627.3|2630|2628.8|2628.5|2627.3|78
1708442700000|2024-02-20 15:25:00|2628.7|2627.5|2628|2626.8|2630.2|2629|2627.7|2626.5|136
1708443000000|2024-02-20 15:30:00|2628.5|2627.3|2626|2624.8|2628.5|2627.3|2626|2624.8|294
1708443300000|2024-02-20 15:35:00|2626.2|2625|2627|2625.8|2627|2625.8|2626|2624.8|177
1708443600000|2024-02-20 15:40:00|2626.7|2625.5|2628|2626.8|2628.5|2627.3|2626.5|2625.3|168
1708443900000|2024-02-20 15:45:00|2628.2|2627|2629|2627.8|2629.5|2628.3|2628|2626.8|195
1708444200000|2024-02-20 15:50:00|2629.2|2628|2630|2628.8|2630.5|2629.3|2629|2627.8|69
1708444500000|2024-02-20 15:55:00|2629.5|2628.3|2631|2629.8|2631|2629.8|2629.5|2628.3|94
1708444800000|2024-02-20 16:00:00|2630.7|2629.5|2631|2629.8|2632|2630.8|2630.5|2629.3|151
1708445100000|2024-02-20 16:05:00|2631.2|2630|2629.5|2628.3|2631.5|2630.3|2629.5|2628.3|67
1708445400000|2024-02-20 16:10:00|2629.2|2628|2628.7|2627.5|2630.5|2629.3|2628.5|2627.3|250
1708445700000|2024-02-20 16:15:00|2628.5|2627.3|2629|2627.8|2630|2628.8|2628.5|2627.3|109
1708446000000|2024-02-20 16:20:00|2628.7|2627.5|2628|2626.8|2629|2627.8|2627|2625.8|67
1708446300000|2024-02-20 16:25:00|2627.5|2626.3|2627.5|2626.3|2628.5|2627.3|2627|2625.8|124
1708446600000|2024-02-20 16:30:00|2627|2625.8|2625.5|2624.3|2628|2626.8|2625.5|2624.3|192
1708446900000|2024-02-20 16:35:00|2625.7|2624.5|2625.5|2624.3|2626|2624.8|2625|2623.8|163
1708447200000|2024-02-20 16:40:00|2625|2623.8|2626|2624.8|2626.5|2625.3|2625|2623.8|145
1708447500000|2024-02-20 16:45:00|2625.7|2624.5|2627|2625.8|2628|2626.8|2625.7|2624.5|158
1708447800000|2024-02-20 16:50:00|2627.2|2626|2627.5|2626.3|2628|2626.8|2627|2625.8|61
1708448100000|2024-02-20 16:55:00|2627|2625.8|2626|2624.8|2627.5|2626.3|2625.5|2624.3|90
1708448400000|2024-02-20 17:00:00|2626.5|2625.3|2624.5|2623.3|2626.5|2625.3|2624|2622.8|43
1708448700000|2024-02-20 17:05:00|2624.2|2623|2624.5|2623.3|2625|2623.8|2624|2622.8|67
1708449000000|2024-02-20 17:10:00|2624.7|2623.5|2625|2623.8|2625.5|2624.3|2624.5|2623.3|42
1708449300000|2024-02-20 17:15:00|2625.2|2624|2625|2623.8|2625.5|2624.3|2624.5|2623.3|56
1708449600000|2024-02-20 17:20:00|2624.5|2623.3|2625.5|2624.3|2626|2624.8|2624.5|2623.3|58
1708449900000|2024-02-20 17:25:00|2626|2624.8|2626.5|2625.3|2626.5|2625.3|2625.5|2624.3|27
1708450200000|2024-02-20 17:30:00|2626|2624.8|2627|2625.8|2627.5|2626.3|2626|2624.8|65
1708450500000|2024-02-20 17:35:00|2626.7|2625.5|2623|2621.8|2627|2625.8|2623|2621.8|37
1708450800000|2024-02-20 17:40:00|2623.2|2622|2627|2625.8|2627|2625.8|2623|2621.8|50
1708451100000|2024-02-20 17:45:00|2626.5|2625.3|2625.2|2624|2627.5|2626.3|2625|2623.8|47
1708451400000|2024-02-20 17:50:00|2625|2623.8|2626.7|2625.5|2627.2|2626|2625|2623.8|37
1708451700000|2024-02-20 17:55:00|2627|2625.8|2627.5|2626.3|2627.5|2626.3|2626.5|2625.3|20
1708452000000|2024-02-20 18:00:00|2627.2|2626|2627|2625.8|2627.5|2626.3|2626.5|2625.3|64
1708452300000|2024-02-20 18:05:00|2626.5|2625.3|2627.5|2626.3|2628|2626.8|2626.5|2625.3|105
1708452600000|2024-02-20 18:10:00|2627.7|2626.5|2627.5|2626.3|2628|2626.8|2626.5|2625.3|46
1708452900000|2024-02-20 18:15:00|2627.2|2626|2627|2625.8|2627.5|2626.3|2625|2623.8|51
1708453200000|2024-02-20 18:20:00|2627.5|2626.3|2628|2626.8|2628.5|2627.3|2627|2625.8|30
1708453500000|2024-02-20 18:25:00|2627.7|2626.5|2626|2624.8|2628|2626.8|2624.7|2623.5|71
1708453800000|2024-02-20 18:30:00|2626.5|2625.3|2625.7|2624.5|2626.5|2625.3|2624.7|2623.5|37
1708454100000|2024-02-20 18:35:00|2625.5|2624.3|2626.2|2625|2626.5|2625.3|2625|2623.8|18
1708454400000|2024-02-20 18:40:00|2626|2624.8|2628|2626.8|2628|2626.8|2626|2624.8|21
1708454700000|2024-02-20 18:45:00|2627.7|2626.5|2627.5|2626.3|2628.2|2627|2627.5|2626.3|31
1708455000000|2024-02-20 18:50:00|2627.7|2626.5|2628|2626.8|2629|2627.8|2627.5|2626.3|32
1708455300000|2024-02-20 18:55:00|2628.2|2627|2629.7|2628.5|2629.7|2628.5|2628|2626.8|73
1708455600000|2024-02-20 19:00:00|2629.5|2628.3|2628|2626.8|2630|2628.8|2627.7|2626.5|22
1708455900000|2024-02-20 19:05:00|2628.2|2627|2629|2627.8|2629|2627.8|2628|2626.8|51
1708456200000|2024-02-20 19:10:00|2628.7|2627.5|2628|2626.8|2629|2627.8|2628|2626.8|20
1708456500000|2024-02-20 19:15:00|2627.7|2626.5|2629.2|2628|2629.2|2628|2626.5|2625.3|43
1708456800000|2024-02-20 19:20:00|2629|2627.8|2627.5|2626.3|2629|2627.8|2627|2625.8|18
1708457100000|2024-02-20 19:25:00|2627.7|2626.5|2629.2|2628|2629.5|2628.3|2627.5|2626.3|20
1708457400000|2024-02-20 19:30:00|2629|2627.8|2629|2627.8|2629.5|2628.3|2628.5|2627.3|27
1708457700000|2024-02-20 19:35:00|2628.7|2627.5|2629|2627.8|2629.5|2628.3|2628.7|2627.5|14
1708458000000|2024-02-20 19:40:00|2629.2|2628|2630|2628.8|2630|2628.8|2629|2627.8|27
1708458300000|2024-02-20 19:45:00|2630.5|2629.3|2631|2629.8|2631|2629.8|2630|2628.8|17
1708458600000|2024-02-20 19:50:00|2631.5|2630.3|2631|2629.8|2631.5|2630.3|2630.5|2629.3|32
1708458900000|2024-02-20 19:55:00|2631.5|2630.3|2631.5|2630.3|2632|2630.8|2631.5|2630.3|52
1708459200000|2024-02-20 20:00:00|2632|2630.8|2631.5|2630.3|2632|2630.8|2631|2629.8|14
1708459500000|2024-02-20 20:05:00|2631.7|2630.5|2632.5|2631.3|2632.5|2631.3|2631.5|2630.3|23
1708459800000|2024-02-20 20:10:00|2633|2631.8|2632|2630.8|2633|2631.8|2632|2630.8|34
1708460100000|2024-02-20 20:15:00|2632.2|2631|2632.5|2631.3|2633|2631.8|2632|2630.8|35
1708460400000|2024-02-20 20:20:00|2632.7|2631.5|2632.5|2631.3|2633.5|2632.3|2631.5|2630.3|34
1708460700000|2024-02-20 20:25:00|2632.2|2631|2633.2|2632|2633.5|2632.3|2632|2630.8|19
1708461000000|2024-02-20 20:30:00|2633|2631.8|2629.5|2628.3|2633.5|2632.3|2629.5|2628.3|41
1708461300000|2024-02-20 20:35:00|2629.7|2628.5|2630.5|2629.3|2631|2629.8|2629|2627.8|39
1708461600000|2024-02-20 20:40:00|2630.2|2629|2632.5|2631.3|2633|2631.8|2630.2|2629|83
1708461900000|2024-02-20 20:45:00|2632.7|2631.5|2633.5|2632.3|2634|2632.8|2632.7|2631.5|82
1708462200000|2024-02-20 20:50:00|2633.7|2632.5|2632.3|2630.3|2634|2632.8|2632|2630|124
1708462500000|2024-02-20 20:55:00|2632.4|2630.4|2633.9|2631.9|2634.1|2632.1|2631.7|2629.7|0
1708462800000|2024-02-20 21:00:00|2633.8|2631.8|2631.6|2629.6|2633.9|2631.9|2631.6|2629.6|15
1708463100000|2024-02-20 21:05:00|2631.7|2629.7|2630.9|2628.9|2631.7|2629.7|2630.9|2628.9|0
1708463400000|2024-02-20 21:10:00|2630.8|2628.8|2630.9|2628.9|2631.1|2629.1|2630.6|2628.6|0
1708463700000|2024-02-20 21:15:00|2631|2629|2631.3|2629.3|2631.3|2629.3|2631|2629|0
1708464000000|2024-02-20 21:20:00|2631.7|2629.7|2632|2630|2632.1|2630.1|2631.7|2629.7|0
1708464300000|2024-02-20 21:25:00|2632.1|2630.1|2632.1|2630.1|2632.1|2630.1|2631.9|2629.9|0
1708464600000|2024-02-20 21:30:00|2632.2|2630.2|2632.2|2630.2|2632.2|2630.2|2632.2|2630.2|0
1708464900000|2024-02-20 21:35:00|2632.3|2630.3|2632.3|2630.3|2632.4|2630.4|2632.3|2630.3|0
1708465200000|2024-02-20 21:40:00|2632.8|2630.8|2633.5|2631.5|2633.5|2631.5|2632.7|2630.7|0
1708465500000|2024-02-20 21:45:00|2633.4|2631.4|2633.5|2631.5|2633.5|2631.5|2633.3|2631.3|0
1708465800000|2024-02-20 21:50:00|2633.6|2631.6|2633.2|2631.2|2633.7|2631.7|2633.1|2631.1|0
1708466100000|2024-02-20 21:55:00|2633|2631|2633.2|2631.2|2633.3|2631.3|2632.6|2630.6|0
1708466400000|2024-02-20 22:00:00|2633.4|2631.4|2633|2631|2633.4|2631.4|2633|2631|0
1708466700000|2024-02-20 22:05:00|2633.1|2631.1|2633.2|2631.2|2633.2|2631.2|2633|2631|0
1708467000000|2024-02-20 22:10:00|2633.1|2631.1|2633|2631|2633.1|2631.1|2633|2631|0
1708467300000|2024-02-20 22:15:00|2632.9|2630.9|2633|2631|2633|2631|2632.9|2630.9|0
1708467600000|2024-02-20 22:20:00|2632.9|2630.9|2632.8|2630.8|2633|2631|2632.8|2630.8|0
1708467900000|2024-02-20 22:25:00|2632.7|2630.7|2632.5|2630.5|2632.7|2630.7|2632.5|2630.5|0
1708468200000|2024-02-20 22:30:00|2632.6|2630.6|2632.5|2630.5|2632.6|2630.6|2632.4|2630.4|0
1708468500000|2024-02-20 22:35:00|2632.4|2630.4|2632.5|2630.5|2632.5|2630.5|2632.4|2630.4|0
1708469100000|2024-02-20 22:45:00|2632.6|2630.6|2632.6|2630.6|2632.8|2630.8|2632.6|2630.6|0
1708469400000|2024-02-20 22:50:00|2632.8|2630.8|2632.8|2630.8|2632.8|2630.8|2632.7|2630.7|0
1708469700000|2024-02-20 22:55:00|2632.9|2630.9|2633|2631|2633.1|2631.1|2632.8|2630.8|0
1708470000000|2024-02-20 23:00:00|2633.3|2631.3|2631|2629|2633.3|2631.3|2630.9|2628.9|0
1708470300000|2024-02-20 23:05:00|2630.8|2628.8|2630.4|2628.4|2630.9|2628.9|2630.2|2628.2|0
1708470600000|2024-02-20 23:10:00|2630.5|2628.5|2631.4|2629.4|2631.8|2629.8|2630.5|2628.5|0
1708470900000|2024-02-20 23:15:00|2631.5|2629.5|2631.8|2629.8|2632|2630|2630.9|2628.9|0
1708471200000|2024-02-20 23:20:00|2631.5|2629.5|2631.8|2629.8|2632|2630|2631.3|2629.3|0
1708471500000|2024-02-20 23:25:00|2631.7|2629.7|2631.9|2629.9|2632.1|2630.1|2631.6|2629.6|0
1708471800000|2024-02-20 23:30:00|2632|2630|2629.3|2627.3|2632|2630|2629.1|2627.1|0
1708472100000|2024-02-20 23:35:00|2629.4|2627.4|2627.9|2625.9|2629.5|2627.5|2627.9|2625.9|0
1708472400000|2024-02-20 23:40:00|2627.8|2625.8|2627.7|2625.7|2628.4|2626.4|2627.3|2625.3|0
1708472700000|2024-02-20 23:45:00|2627.8|2625.8|2626|2624.8|2630|2628.8|2626|2624.8|538
1708473000000|2024-02-20 23:50:00|2625.5|2624.3|2627.2|2626|2628|2626.8|2625.5|2624.3|192
1708473300000|2024-02-20 23:55:00|2627.5|2626.3|2624.7|2623.5|2628|2626.8|2624.5|2623.3|623
1708473600000|2024-02-21 00:00:00|2624.5|2623.7|2625.8|2625|2627.8|2627|2623.8|2623|1684
1708473900000|2024-02-21 00:05:00|2625.3|2624.5|2628.3|2627.5|2628.8|2628|2623.8|2623|851
1708474200000|2024-02-21 00:10:00|2628.8|2628|2626.3|2625.5|2630.3|2629.5|2624.8|2624|683
1708474500000|2024-02-21 00:15:00|2626.8|2626|2630.3|2629.5|2631.5|2630.7|2626.8|2626|680
1708474800000|2024-02-21 00:20:00|2630.8|2630|2629.3|2628.5|2630.8|2630|2627.3|2626.5|564
1708475100000|2024-02-21 00:25:00|2629.5|2628.7|2626.8|2626|2630.8|2630|2626.3|2625.5|445
1708475400000|2024-02-21 00:30:00|2627.3|2626.5|2626.8|2626|2628.8|2628|2626.3|2625.5|505
1708475700000|2024-02-21 00:35:00|2626.3|2625.5|2626.3|2625.5|2626.8|2626|2624.3|2623.5|579
1708476000000|2024-02-21 00:40:00|2626.8|2626|2623.3|2622.5|2626.8|2626|2623.3|2622.5|544
1708476300000|2024-02-21 00:45:00|2623.8|2623|2625.8|2625|2625.8|2625|2622.3|2621.5|706
1708476600000|2024-02-21 00:50:00|2625.3|2624.5|2623.8|2623|2626.8|2626|2622.8|2622|464
1708476900000|2024-02-21 00:55:00|2623.3|2622.5|2623.3|2622.5|2624.3|2623.5|2622.3|2621.5|492
1708477200000|2024-02-21 01:00:00|2622.8|2622|2625.8|2625|2625.8|2625|2622.8|2622|425
1708477500000|2024-02-21 01:05:00|2626|2625.2|2625.8|2625|2626.8|2626|2624.8|2624|351
1708477800000|2024-02-21 01:10:00|2626|2625.2|2627.8|2627|2628.3|2627.5|2625.5|2624.7|393
1708478100000|2024-02-21 01:15:00|2627.3|2626.5|2629.8|2629|2629.8|2629|2627.3|2626.5|393
1708478400000|2024-02-21 01:20:00|2629.5|2628.7|2631.3|2630.5|2631.3|2630.5|2629.3|2628.5|326
1708478700000|2024-02-21 01:25:00|2631.5|2630.7|2629.3|2628.5|2631.5|2630.7|2628.8|2628|378
1708479000000|2024-02-21 01:30:00|2629.8|2629|2627.8|2627|2629.8|2629|2626.8|2626|604
1708479300000|2024-02-21 01:35:00|2628.3|2627.5|2627.8|2627|2628.3|2627.5|2625.8|2625|477
1708479600000|2024-02-21 01:40:00|2627.3|2626.5|2625.8|2625|2627.8|2627|2625.3|2624.5|476
1708479900000|2024-02-21 01:45:00|2626.3|2625.5|2626.8|2626|2627.8|2627|2625.8|2625|354
1708480200000|2024-02-21 01:50:00|2627.3|2626.5|2624.3|2623.5|2627.8|2627|2624|2623.2|331
1708480500000|2024-02-21 01:55:00|2624.8|2624|2623.5|2622.7|2626.3|2625.5|2623.3|2622.5|352
1708480800000|2024-02-21 02:00:00|2623.8|2623|2624.3|2623.5|2624.8|2624|2623.3|2622.5|299
1708481100000|2024-02-21 02:05:00|2623.8|2623|2621.8|2621|2623.8|2623|2621.8|2621|505
1708481400000|2024-02-21 02:10:00|2622.3|2621.5|2621.3|2620.5|2623|2622.2|2621.3|2620.5|370
1708481700000|2024-02-21 02:15:00|2621.5|2620.7|2621.8|2621|2622.3|2621.5|2620.8|2620|431
1708482000000|2024-02-21 02:20:00|2622.3|2621.5|2621.8|2621|2622.8|2622|2621.3|2620.5|269
1708482300000|2024-02-21 02:25:00|2621.3|2620.5|2620.3|2619.5|2621.8|2621|2619.8|2619|287
1708482600000|2024-02-21 02:30:00|2620.8|2620|2620.3|2619.5|2621.3|2620.5|2619.8|2619|167
1708482900000|2024-02-21 02:35:00|2620.8|2620|2618.8|2618|2620.8|2620|2618.8|2618|201
1708483200000|2024-02-21 02:40:00|2619|2618.2|2619.3|2618.5|2619.3|2618.5|2617.8|2617|229
1708483500000|2024-02-21 02:45:00|2619.5|2618.7|2618.8|2618|2619.8|2619|2618.3|2617.5|93
1708483800000|2024-02-21 02:50:00|2619.3|2618.5|2620.8|2620|2620.8|2620|2619.3|2618.5|88
1708484100000|2024-02-21 02:55:00|2620.3|2619.5|2620.3|2619.5|2620.8|2620|2619.8|2619|120
1708484400000|2024-02-21 03:00:00|2619.8|2619|2620|2619.2|2620.8|2620|2619.8|2619|159
1708484700000|2024-02-21 03:05:00|2620.3|2619.5|2620.8|2620|2621.3|2620.5|2619.8|2619|163
1708485000000|2024-02-21 03:10:00|2620.5|2619.7|2620.3|2619.5|2620.8|2620|2619.8|2619|99
1708485300000|2024-02-21 03:15:00|2620|2619.2|2618.3|2617.5|2620|2619.2|2617.8|2617|196
1708485600000|2024-02-21 03:20:00|2617.8|2617|2617.8|2617|2618.8|2618|2617.3|2616.5|315
1708485900000|2024-02-21 03:25:00|2617.3|2616.5|2619.3|2618.5|2619.3|2618.5|2617.3|2616.5|265
1708486200000|2024-02-21 03:30:00|2620.3|2619.5|2620.3|2619.5|2620.8|2620|2618.3|2617.5|774
1708486500000|2024-02-21 03:35:00|2620.8|2620|2619.3|2618.5|2621.3|2620.5|2619.3|2618.5|202
1708486800000|2024-02-21 03:40:00|2619.8|2619|2618.3|2617.5|2620.3|2619.5|2617.8|2617|300
1708487100000|2024-02-21 03:45:00|2617.8|2617|2615.3|2614.5|2618.3|2617.5|2615.3|2614.5|521
1708487400000|2024-02-21 03:50:00|2615.8|2615|2618.3|2617.5|2618.3|2617.5|2615.3|2614.5|335
1708487700000|2024-02-21 03:55:00|2618.5|2617.7|2619.5|2618.7|2619.8|2619|2618.3|2617.5|226
1708488000000|2024-02-21 04:00:00|2619.8|2619|2621.3|2620.5|2621.3|2620.5|2619.5|2618.7|242
1708488300000|2024-02-21 04:05:00|2620.8|2620|2622.3|2621.5|2622.3|2621.5|2620.8|2620|225
1708488600000|2024-02-21 04:10:00|2622.8|2622|2623.3|2622.5|2623.8|2623|2622.8|2622|275
1708488900000|2024-02-21 04:15:00|2622.8|2622|2623.8|2623|2624.8|2624|2622.8|2622|271
1708489200000|2024-02-21 04:20:00|2624.3|2623.5|2623.3|2622.5|2624.8|2624|2623.3|2622.5|202
1708489500000|2024-02-21 04:25:00|2623.5|2622.7|2623.8|2623|2624.3|2623.5|2623.3|2622.5|261
1708489800000|2024-02-21 04:30:00|2624.3|2623.5|2626.3|2625.5|2626.3|2625.5|2624.3|2623.5|357
1708490100000|2024-02-21 04:35:00|2626.5|2625.7|2627.3|2626.5|2627.8|2627|2626.3|2625.5|547
1708490400000|2024-02-21 04:40:00|2627.8|2627|2627.3|2626.5|2627.8|2627|2627.3|2626.5|228
1708490700000|2024-02-21 04:45:00|2627.8|2627|2627.3|2626.5|2628.5|2627.7|2626.8|2626|468
1708491000000|2024-02-21 04:50:00|2627|2626.2|2626.8|2626|2627.8|2627|2626.3|2625.5|285
1708491300000|2024-02-21 04:55:00|2627.3|2626.5|2625.8|2625|2627.3|2626.5|2625.3|2624.5|323
1708491600000|2024-02-21 05:00:00|2626.3|2625.5|2627.8|2627|2628.3|2627.5|2626.3|2625.5|514
1708491900000|2024-02-21 05:05:00|2627.5|2626.7|2628.3|2627.5|2628.3|2627.5|2627.3|2626.5|265
1708492200000|2024-02-21 05:10:00|2628.8|2628|2626|2625.2|2628.8|2628|2626|2625.2|337
1708492500000|2024-02-21 05:15:00|2626.3|2625.5|2627.8|2627|2627.8|2627|2626.3|2625.5|309
1708492800000|2024-02-21 05:20:00|2628|2627.2|2626.8|2626|2628.3|2627.5|2626.3|2625.5|270
1708493100000|2024-02-21 05:25:00|2627.3|2626.5|2627.3|2626.5|2627.8|2627|2626.8|2626|280
1708493400000|2024-02-21 05:30:00|2627|2626.2|2625|2624.2|2627.8|2627|2624.8|2624|523
1708493700000|2024-02-21 05:35:00|2625.3|2624.5|2626.8|2626|2626.8|2626|2624|2623.2|463
1708494000000|2024-02-21 05:40:00|2626.5|2625.7|2627.3|2626.5|2627.3|2626.5|2625.3|2624.5|514
1708494300000|2024-02-21 05:45:00|2626.8|2626|2625.8|2625|2627.8|2627|2625|2624.2|560
1708494600000|2024-02-21 05:50:00|2626.3|2625.5|2625.8|2625|2626.8|2626|2624.8|2624|476
1708494900000|2024-02-21 05:55:00|2626.3|2625.5|2627.8|2627|2628.8|2628|2625.8|2625|2418
1708495200000|2024-02-21 06:00:00|2628.3|2627.5|2632.3|2631.5|2632.3|2631.5|2628.3|2627.5|2637
1708495500000|2024-02-21 06:05:00|2632.8|2632|2633.3|2631.3|2633.4|2632|2632.3|2631.1|600
1708495800000|2024-02-21 06:10:00|2633.2|2631.2|2632.5|2630.5|2633.6|2631.6|2632.2|2630.2|15
1708496100000|2024-02-21 06:15:00|2632.3|2630.3|2633.1|2631.1|2633.1|2631.1|2631.9|2629.9|464
1708496400000|2024-02-21 06:20:00|2633.2|2631.2|2633.1|2631.1|2633.3|2631.3|2632.6|2630.6|0
1708496700000|2024-02-21 06:25:00|2633|2631|2632.8|2630.8|2633.1|2631.1|2632.7|2630.7|0
1708497000000|2024-02-21 06:30:00|2633|2631|2632.7|2630.7|2633.1|2631.1|2632.5|2630.5|0
1708497300000|2024-02-21 06:35:00|2632.8|2630.8|2633.4|2631.4|2633.4|2631.4|2632.7|2630.7|0
1708497600000|2024-02-21 06:40:00|2633.2|2631.2|2633.1|2631.1|2633.2|2631.2|2632.5|2630.5|0
1708497900000|2024-02-21 06:45:00|2632.9|2630.9|2632.9|2630.9|2633.1|2631.1|2632.7|2630.7|0
1708498200000|2024-02-21 06:50:00|2632.7|2630.7|2633.1|2631.1|2633.2|2631.2|2632.6|2630.6|0
1708498500000|2024-02-21 06:55:00|2633.2|2631.2|2633.7|2631.7|2633.7|2631.7|2633.1|2631.1|0
1708498800000|2024-02-21 07:00:00|2633.6|2631.6|2633|2631|2633.8|2631.8|2632.9|2630.9|0
1708499100000|2024-02-21 07:05:00|2632.9|2630.9|2632|2630|2633|2631|2632|2630|0
1708499400000|2024-02-21 07:10:00|2632.2|2630.2|2632.1|2630.1|2632.7|2630.7|2632.1|2630.1|0
1708499700000|2024-02-21 07:15:00|2632|2630|2632.5|2630.5|2632.6|2630.6|2631.8|2629.8|0
1708500000000|2024-02-21 07:20:00|2632.6|2630.6|2633|2631|2633.1|2631.1|2632.6|2630.6|0
1708500300000|2024-02-21 07:25:00|2633.1|2631.1|2633.7|2631.7|2633.8|2631.8|2632.9|2630.9|0
1708500600000|2024-02-21 07:30:00|2631.2|2630|2632.2|2631|2632.5|2631.3|2631|2629.8|255
1708500900000|2024-02-21 07:35:00|2632.5|2631.3|2632.5|2631.3|2633|2631.8|2632|2630.8|98
1708501200000|2024-02-21 07:40:00|2632.7|2631.5|2633.5|2632.3|2634|2632.8|2632.7|2631.5|149
1708501500000|2024-02-21 07:45:00|2633.7|2632.5|2633.5|2632.3|2634|2632.8|2633.5|2632.3|55
1708501800000|2024-02-21 07:50:00|2633.7|2632.5|2634|2632.8|2634|2632.8|2633.7|2632.5|43
1708502100000|2024-02-21 07:55:00|2633.7|2632.5|2634.2|2633|2635|2633.8|2633.7|2632.5|123
1708502400000|2024-02-21 08:00:00|2634.5|2633.3|2633.7|2632.5|2634.5|2633.3|2633.5|2632.3|85
1708502700000|2024-02-21 08:05:00|2634|2632.8|2634|2632.8|2635|2633.8|2633|2631.8|188
1708503000000|2024-02-21 08:10:00|2633.7|2632.5|2634|2632.8|2634.2|2633|2633.5|2632.3|113
1708503300000|2024-02-21 08:15:00|2633.5|2632.3|2633|2631.8|2634|2632.8|2632.5|2631.3|99
1708503600000|2024-02-21 08:20:00|2633.2|2632|2633|2631.8|2633.5|2632.3|2632.5|2631.3|170
1708503900000|2024-02-21 08:25:00|2632.5|2631.3|2632.5|2631.3|2634|2632.8|2632.5|2631.3|67
1708504200000|2024-02-21 08:30:00|2632.2|2631|2633.5|2632.3|2633.5|2632.3|2632|2630.8|81
1708504500000|2024-02-21 08:35:00|2633.7|2632.5|2633|2631.8|2634|2632.8|2632.5|2631.3|26
1708504800000|2024-02-21 08:40:00|2633.2|2632|2633.2|2632|2633.5|2632.3|2633|2631.8|67
1708505100000|2024-02-21 08:45:00|2633|2631.8|2633.5|2632.3|2634.5|2633.3|2633|2631.8|31
1708505400000|2024-02-21 08:50:00|2633.7|2632.5|2633.5|2632.3|2634|2632.8|2633.5|2632.3|33
1708505700000|2024-02-21 08:55:00|2633.2|2632|2632|2630.8|2633.2|2632|2632|2630.8|45
1708506000000|2024-02-21 09:00:00|2632.5|2631.3|2632.5|2631.3|2633|2631.8|2632|2630.8|65
1708506300000|2024-02-21 09:05:00|2632|2630.8|2632|2630.8|2634|2632.8|2632|2630.8|39
1708506600000|2024-02-21 09:10:00|2632.2|2631|2631.5|2630.3|2632.5|2631.3|2631.5|2630.3|29
1708506900000|2024-02-21 09:15:00|2631.7|2630.5|2632|2630.8|2632|2630.8|2631|2629.8|56
1708507200000|2024-02-21 09:20:00|2632.2|2631|2632.5|2631.3|2633|2631.8|2632|2630.8|58
1708507500000|2024-02-21 09:25:00|2632.2|2631|2631.2|2630|2632.5|2631.3|2631|2629.8|41
1708507800000|2024-02-21 09:30:00|2631.5|2630.3|2632.7|2631.5|2633|2631.8|2631|2629.8|34
1708508100000|2024-02-21 09:35:00|2632.5|2631.3|2633|2631.8|2633|2631.8|2632.5|2631.3|15
1708508400000|2024-02-21 09:40:00|2633.5|2632.3|2633.5|2632.3|2633.5|2632.3|2633|2631.8|25
1708508700000|2024-02-21 09:45:00|2633|2631.8|2632.2|2631|2633|2631.8|2632|2630.8|39
1708509000000|2024-02-21 09:50:00|2632.5|2631.3|2632|2630.8|2632.5|2631.3|2631.5|2630.3|20
1708509300000|2024-02-21 09:55:00|2632.2|2631|2631.5|2630.3|2632.2|2631|2631.5|2630.3|31
1708509600000|2024-02-21 10:00:00|2631.7|2630.5|2631.5|2630.3|2632|2630.8|2631|2629.8|22
1708509900000|2024-02-21 10:05:00|2631.7|2630.5|2632|2630.8|2633|2631.8|2631.7|2630.5|84
1708510200000|2024-02-21 10:10:00|2632.2|2631|2632.5|2631.3|2632.5|2631.3|2632|2630.8|20
1708510500000|2024-02-21 10:15:00|2632.2|2631|2633.5|2632.3|2633.5|2632.3|2632|2630.8|14
1708510800000|2024-02-21 10:20:00|2633.2|2632|2634.5|2633.3|2635|2633.8|2633.2|2632|51
1708511100000|2024-02-21 10:25:00|2635|2633.8|2635|2633.8|2635.5|2634.3|2634.7|2633.5|8
1708511400000|2024-02-21 10:30:00|2634.7|2633.5|2634|2632.8|2635|2633.8|2633.5|2632.3|35
1708511700000|2024-02-21 10:35:00|2634.5|2633.3|2634.5|2633.3|2635.5|2634.3|2634|2632.8|147
1708512000000|2024-02-21 10:40:00|2635|2633.8|2635|2633.8|2635|2633.8|2634.5|2633.3|17
1708512300000|2024-02-21 10:45:00|2635.5|2634.3|2636|2634.8|2636|2634.8|2635|2633.8|36
1708512600000|2024-02-21 10:50:00|2636.2|2635|2636.5|2635.3|2636.7|2635.5|2636|2634.8|15
1708512900000|2024-02-21 10:55:00|2636.7|2635.5|2636|2634.8|2637|2635.8|2635.5|2634.3|14
1708513200000|2024-02-21 11:00:00|2636.2|2635|2636.5|2635.3|2636.5|2635.3|2635.5|2634.3|6
1708513500000|2024-02-21 11:05:00|2636|2634.8|2638.5|2637.3|2639|2637.8|2636|2634.8|192
1708513800000|2024-02-21 11:10:00|2638.2|2637|2637.5|2636.3|2638.2|2637|2637.5|2636.3|7
1708514100000|2024-02-21 11:15:00|2637.7|2636.5|2638|2636.8|2639|2637.8|2637.7|2636.5|96
1708514400000|2024-02-21 11:20:00|2637.7|2636.5|2637.5|2636.3|2637.7|2636.5|2637|2635.8|14
1708514700000|2024-02-21 11:25:00|2637.7|2636.5|2637.7|2636.5|2638.2|2637|2637.5|2636.3|11
1708515000000|2024-02-21 11:30:00|2637.5|2636.3|2637.5|2636.3|2638|2636.8|2637.5|2636.3|15
1708515300000|2024-02-21 11:35:00|2637.2|2636|2636.5|2635.3|2637.5|2636.3|2635.2|2634|68
1708515600000|2024-02-21 11:40:00|2636.2|2635|2635.5|2634.3|2636.2|2635|2635.5|2634.3|7
1708515900000|2024-02-21 11:45:00|2635.7|2634.5|2635.5|2634.3|2636|2634.8|2635.5|2634.3|22
1708516200000|2024-02-21 11:50:00|2635.7|2634.5|2636|2634.8|2636.5|2635.3|2635.7|2634.5|33
1708516500000|2024-02-21 11:55:00|2635.5|2634.3|2635.5|2634.3|2636|2634.8|2635.5|2634.3|78
1708516800000|2024-02-21 12:00:00|2636|2634.8|2635.5|2634.3|2636|2634.8|2635.5|2634.3|41
1708517100000|2024-02-21 12:05:00|2635|2633.8|2634|2632.8|2635|2633.8|2633.7|2632.5|120
1708517400000|2024-02-21 12:10:00|2634.2|2633|2633.5|2632.3|2634.2|2633|2633|2631.8|217
1708517700000|2024-02-21 12:15:00|2633|2631.8|2633.5|2632.3|2634.2|2633|2631.7|2630.5|277
1708518000000|2024-02-21 12:20:00|2633.2|2632|2633|2631.8|2633.2|2632|2632.5|2631.3|3
1708518300000|2024-02-21 12:25:00|2633.5|2632.3|2633.5|2632.3|2634.5|2633.3|2633.5|2632.3|32
1708518600000|2024-02-21 12:30:00|2633|2631.8|2633.2|2632|2633.5|2632.3|2633|2631.8|22
1708518900000|2024-02-21 12:35:00|2633|2631.8|2632.5|2631.3|2633|2631.8|2631.5|2630.3|30
1708519200000|2024-02-21 12:40:00|2632.2|2631|2631.5|2630.3|2632.5|2631.3|2631.5|2630.3|28
1708519500000|2024-02-21 12:45:00|2632|2630.8|2631.5|2630.3|2632.5|2631.3|2631.5|2630.3|26
1708519800000|2024-02-21 12:50:00|2631|2629.8|2630.5|2629.3|2631.5|2630.3|2630.5|2629.3|17
1708520100000|2024-02-21 12:55:00|2630.7|2629.5|2632|2630.8|2632|2630.8|2630.7|2629.5|15
1708520400000|2024-02-21 13:00:00|2632.2|2631|2633.2|2632|2633.5|2632.3|2632|2630.8|43
1708520700000|2024-02-21 13:05:00|2633.5|2632.3|2633|2631.8|2633.5|2632.3|2633|2631.8|37
1708521000000|2024-02-21 13:10:00|2632.7|2631.5|2632.5|2631.3|2633|2631.8|2632.5|2631.3|22
1708521300000|2024-02-21 13:15:00|2633|2631.8|2634|2632.8|2634|2632.8|2633|2631.8|74
1708521600000|2024-02-21 13:20:00|2633.7|2632.5|2633|2631.8|2634|2632.8|2633|2631.8|10
1708521900000|2024-02-21 13:25:00|2632.7|2631.5|2632|2630.8|2632.7|2631.5|2632|2630.8|25
1708522200000|2024-02-21 13:30:00|2631.5|2630.3|2631.5|2630.3|2632.7|2631.5|2631.5|2630.3|17
1708522500000|2024-02-21 13:35:00|2631.7|2630.5|2631.7|2630.5|2632.5|2631.3|2631.5|2630.3|25
1708522800000|2024-02-21 13:40:00|2631.5|2630.3|2631.5|2630.3|2632|2630.8|2631|2629.8|78
1708523100000|2024-02-21 13:45:00|2631.2|2630|2631|2629.8|2631.2|2630|2630.5|2629.3|12
1708523400000|2024-02-21 13:50:00|2630.7|2629.5|2631|2629.8|2631.5|2630.3|2630.5|2629.3|31
1708523700000|2024-02-21 13:55:00|2630.5|2629.3|2629.5|2628.3|2630.7|2629.5|2629.5|2628.3|183
1708524000000|2024-02-21 14:00:00|2629|2627.8|2628|2626.8|2629.5|2628.3|2627.7|2626.5|295
1708524300000|2024-02-21 14:05:00|2628.5|2627.3|2629.5|2628.3|2629.5|2628.3|2628.5|2627.3|85
1708524600000|2024-02-21 14:10:00|2629.2|2628|2629.5|2628.3|2629.5|2628.3|2629|2627.8|16
1708524900000|2024-02-21 14:15:00|2629.2|2628|2629|2627.8|2629.5|2628.3|2628.2|2627|26
1708525200000|2024-02-21 14:20:00|2629.5|2628.3|2629|2627.8|2629.5|2628.3|2629|2627.8|36
1708525500000|2024-02-21 14:25:00|2629.2|2628|2629.5|2628.3|2630|2628.8|2629|2627.8|47
1708525800000|2024-02-21 14:30:00|2629.7|2628.5|2632.5|2631.3|2633|2631.8|2629.5|2628.3|177
1708526100000|2024-02-21 14:35:00|2632.7|2631.5|2632.5|2631.3|2633|2631.8|2632|2630.8|153
1708526400000|2024-02-21 14:40:00|2632.7|2631.5|2633|2631.8|2633.5|2632.3|2632.5|2631.3|138
1708526700000|2024-02-21 14:45:00|2632.5|2631.3|2632.5|2631.3|2634|2632.8|2632|2630.8|199
1708527000000|2024-02-21 14:50:00|2632.7|2631.5|2634.5|2633.3|2635.5|2634.3|2632.7|2631.5|137
1708527300000|2024-02-21 14:55:00|2634.7|2633.5|2635|2633.8|2635.5|2634.3|2634.5|2633.3|54
1708527600000|2024-02-21 15:00:00|2635.2|2634|2637.5|2636.3|2637.5|2636.3|2634.5|2633.3|110
1708527900000|2024-02-21 15:05:00|2637.7|2636.5|2637|2635.8|2637.7|2636.5|2636|2634.8|114
1708528200000|2024-02-21 15:10:00|2636.7|2635.5|2636|2634.8|2637.5|2636.3|2636|2634.8|38
1708528500000|2024-02-21 15:15:00|2635.7|2634.5|2636.5|2635.3|2637|2635.8|2635.5|2634.3|47
1708528800000|2024-02-21 15:20:00|2636|2634.8|2636.5|2635.3|2637|2635.8|2635.7|2634.5|43
1708529100000|2024-02-21 15:25:00|2636|2634.8|2635|2633.8|2636|2634.8|2634.5|2633.3|69
1708529400000|2024-02-21 15:30:00|2634.5|2633.3|2634.5|2633.3|2635|2633.8|2634|2632.8|54
1708529700000|2024-02-21 15:35:00|2634.2|2633|2635|2633.8|2635.5|2634.3|2634|2632.8|63
1708530000000|2024-02-21 15:40:00|2635.5|2634.3|2635|2633.8|2635.5|2634.3|2634.5|2633.3|61
1708530300000|2024-02-21 15:45:00|2635.2|2634|2636.5|2635.3|2636.5|2635.3|2634.5|2633.3|64
1708530600000|2024-02-21 15:50:00|2636.2|2635|2636|2634.8|2636.5|2635.3|2635.5|2634.3|73
1708530900000|2024-02-21 15:55:00|2635.7|2634.5|2634.5|2633.3|2636.5|2635.3|2634|2632.8|63
1708531200000|2024-02-21 16:00:00|2634|2632.8|2634|2632.8|2636|2634.8|2634|2632.8|75
1708531500000|2024-02-21 16:05:00|2634.2|2633|2636.5|2635.3|2637|2635.8|2634|2632.8|71
1708531800000|2024-02-21 16:10:00|2636.7|2635.5|2638.5|2637.3|2638.5|2637.3|2636.7|2635.5|51
1708532100000|2024-02-21 16:15:00|2638.2|2637|2638.5|2637.3|2638.5|2637.3|2638|2636.8|29
1708532400000|2024-02-21 16:20:00|2638|2636.8|2638|2636.8|2638|2636.8|2637.5|2636.3|32
1708532700000|2024-02-21 16:25:00|2637.7|2636.5|2636.5|2635.3|2638|2636.8|2636.5|2635.3|23
1708533000000|2024-02-21 16:30:00|2636|2634.8|2636.5|2635.3|2636.5|2635.3|2636|2634.8|26
1708533300000|2024-02-21 16:35:00|2637|2635.8|2635|2633.8|2637|2635.8|2634.7|2633.5|123
1708533600000|2024-02-21 16:40:00|2634.7|2633.5|2635|2633.8|2635.5|2634.3|2634.5|2633.3|44
1708533900000|2024-02-21 16:45:00|2635.5|2634.3|2636|2634.8|2636|2634.8|2634.5|2633.3|29
1708534200000|2024-02-21 16:50:00|2636.2|2635|2637|2635.8|2637|2635.8|2636|2634.8|13
1708534500000|2024-02-21 16:55:00|2636.7|2635.5|2637|2635.8|2637.5|2636.3|2636.5|2635.3|17
1708534800000|2024-02-21 17:00:00|2637.2|2636|2635.5|2634.3|2637.5|2636.3|2635.5|2634.3|54
1708535100000|2024-02-21 17:05:00|2635|2633.8|2634|2632.8|2635|2633.8|2633.5|2632.3|54
1708535400000|2024-02-21 17:10:00|2633.5|2632.3|2633.5|2632.3|2633.5|2632.3|2632.5|2631.3|66
1708535700000|2024-02-21 17:15:00|2633.2|2632|2634|2632.8|2634|2632.8|2633|2631.8|67
1708536000000|2024-02-21 17:20:00|2634.2|2633|2633.5|2632.3|2634.2|2633|2633|2631.8|29
1708536300000|2024-02-21 17:25:00|2633.2|2632|2633|2631.8|2633.5|2632.3|2632.5|2631.3|24
1708536600000|2024-02-21 17:30:00|2632.7|2631.5|2632.5|2631.3|2633.5|2632.3|2632.5|2631.3|32
1708536900000|2024-02-21 17:35:00|2632.7|2631.5|2633.5|2632.3|2633.5|2632.3|2632.5|2631.3|24
1708537200000|2024-02-21 17:40:00|2633|2631.8|2631.5|2630.3|2633|2631.8|2631|2629.8|70
1708537500000|2024-02-21 17:45:00|2631.7|2630.5|2633|2631.8|2633.2|2632|2631.5|2630.3|27
1708537800000|2024-02-21 17:50:00|2633.2|2632|2633|2631.8|2633.7|2632.5|2632.5|2631.3|46
1708538100000|2024-02-21 17:55:00|2632.5|2631.3|2634|2632.8|2634|2632.8|2632.5|2631.3|98
1708538400000|2024-02-21 18:00:00|2633.5|2632.3|2631.5|2630.3|2633.7|2632.5|2629.5|2628.3|141
1708538700000|2024-02-21 18:05:00|2631|2629.8|2632|2630.8|2632|2630.8|2630|2628.8|110
1708539000000|2024-02-21 18:10:00|2632.2|2631|2633.5|2632.3|2633.5|2632.3|2632|2630.8|45
1708539300000|2024-02-21 18:15:00|2633|2631.8|2632.5|2631.3|2634|2632.8|2632.5|2631.3|46
1708539600000|2024-02-21 18:20:00|2632.2|2631|2632|2630.8|2633|2631.8|2631.5|2630.3|85
1708539900000|2024-02-21 18:25:00|2632.5|2631.3|2632|2630.8|2632.5|2631.3|2631.5|2630.3|18
1708540200000|2024-02-21 18:30:00|2632.2|2631|2631.5|2630.3|2632.7|2631.5|2631|2629.8|14
1708540500000|2024-02-21 18:35:00|2631.7|2630.5|2632|2630.8|2632.5|2631.3|2631.5|2630.3|38
1708540800000|2024-02-21 18:40:00|2632.2|2631|2632|2630.8|2633|2631.8|2632|2630.8|14
1708541100000|2024-02-21 18:45:00|2632.5|2631.3|2631.7|2630.5|2633|2631.8|2631|2629.8|58
1708541400000|2024-02-21 18:50:00|2631.5|2630.3|2631.2|2630|2632|2630.8|2631|2629.8|27
1708541700000|2024-02-21 18:55:00|2631.5|2630.3|2632.7|2631.5|2632.7|2631.5|2631|2629.8|16
1708542000000|2024-02-21 19:00:00|2632.2|2631|2633|2631.8|2633.7|2632.5|2631.5|2630.3|114
1708542300000|2024-02-21 19:05:00|2633.2|2632|2633|2631.8|2633.5|2632.3|2631.5|2630.3|96
1708542600000|2024-02-21 19:10:00|2632.5|2631.3|2631.5|2630.3|2633|2631.8|2631|2629.8|36
1708542900000|2024-02-21 19:15:00|2631.2|2630|2632|2630.8|2633|2631.8|2630.5|2629.3|22
1708543200000|2024-02-21 19:20:00|2631.5|2630.3|2629|2627.8|2632|2630.8|2629|2627.8|44
1708543500000|2024-02-21 19:25:00|2628.5|2627.3|2629.5|2628.3|2630.5|2629.3|2628|2626.8|72
1708543800000|2024-02-21 19:30:00|2629.7|2628.5|2629.5|2628.3|2630|2628.8|2629|2627.8|9
1708544100000|2024-02-21 19:35:00|2629.7|2628.5|2628|2626.8|2630|2628.8|2627.5|2626.3|15
1708544400000|2024-02-21 19:40:00|2627.7|2626.5|2627.2|2626|2628|2626.8|2627|2625.8|20
1708544700000|2024-02-21 19:45:00|2627.5|2626.3|2628.5|2627.3|2628.5|2627.3|2627|2625.8|32
1708545000000|2024-02-21 19:50:00|2628.7|2627.5|2630.5|2629.3|2630.5|2629.3|2628.7|2627.5|42
1708545300000|2024-02-21 19:55:00|2630.2|2629|2630|2628.8|2631|2629.8|2629.5|2628.3|41
1708545600000|2024-02-21 20:00:00|2629.5|2628.3|2627.5|2626.3|2630|2628.8|2627.5|2626.3|60
1708545900000|2024-02-21 20:05:00|2627|2625.8|2626.5|2625.3|2627|2625.8|2626.2|2625|79
1708546200000|2024-02-21 20:10:00|2626.7|2625.5|2626.7|2625.5|2627|2625.8|2625.7|2624.5|20
1708546500000|2024-02-21 20:15:00|2627|2625.8|2627|2625.8|2628.5|2627.3|2625.5|2624.3|35
1708546800000|2024-02-21 20:20:00|2627.2|2626|2626.5|2625.3|2627.2|2626|2626|2624.8|26
1708547100000|2024-02-21 20:25:00|2627|2625.8|2628.5|2627.3|2628.5|2627.3|2626.7|2625.5|44
1708547400000|2024-02-21 20:30:00|2628.2|2627|2630|2628.8|2630|2628.8|2628.2|2627|30
1708547700000|2024-02-21 20:35:00|2630.2|2629|2632|2630.8|2632.5|2631.3|2630.2|2629|47
1708548000000|2024-02-21 20:40:00|2632.2|2631|2632|2630.8|2632.5|2631.3|2631|2629.8|160
1708548300000|2024-02-21 20:45:00|2631.7|2630.5|2630.7|2629.5|2632|2630.8|2630.7|2629.5|157
1708548600000|2024-02-21 20:50:00|2631|2629.8|2636.1|2634.1|2636.1|2634.1|2631|2629.8|155
1708548900000|2024-02-21 20:55:00|2636.2|2634.2|2637.8|2635.8|2637.9|2635.9|2636.2|2634.2|4
1708549200000|2024-02-21 21:00:00|2637.6|2635.6|2637.3|2635.3|2637.7|2635.7|2636.4|2634.4|32
1708549500000|2024-02-21 21:05:00|2637.2|2635.2|2637|2635|2637.6|2635.6|2637|2635|0
1708549800000|2024-02-21 21:10:00|2637.1|2635.1|2637.1|2635.1|2637.2|2635.2|2636|2634|0
1708550100000|2024-02-21 21:15:00|2637.2|2635.2|2637.1|2635.1|2637.3|2635.3|2636.7|2634.7|0
1708550400000|2024-02-21 21:20:00|2637|2635|2640.4|2638.4|2642.1|2640.1|2632.8|2630.8|0
1708550700000|2024-02-21 21:25:00|2640.6|2638.6|2648.3|2646.3|2649|2647|2640.6|2638.6|0
1708551000000|2024-02-21 21:30:00|2648.4|2646.4|2654.8|2652.8|2655.2|2653.2|2648.4|2646.4|0
1708551300000|2024-02-21 21:35:00|2655.2|2653.2|2653.6|2651.6|2655.5|2653.5|2651.8|2649.8|0
1708551600000|2024-02-21 21:40:00|2653.4|2651.4|2652.5|2650.5|2653.7|2651.7|2650.9|2648.9|0
1708551900000|2024-02-21 21:45:00|2652.4|2650.4|2654.7|2652.7|2655.6|2653.6|2652.4|2650.4|0
1708552200000|2024-02-21 21:50:00|2654.8|2652.8|2654.5|2652.5|2655.1|2653.1|2654|2652|0
1708552500000|2024-02-21 21:55:00|2654.4|2652.4|2656.7|2654.7|2656.9|2654.9|2654.4|2652.4|0
1708552800000|2024-02-21 22:00:00|2656.6|2654.6|2657.1|2655.1|2657.1|2655.1|2656.5|2654.5|0
1708553100000|2024-02-21 22:05:00|2657.2|2655.2|2657.2|2655.2|2657.8|2655.8|2657.2|2655.2|0
1708553400000|2024-02-21 22:10:00|2657.1|2655.1|2653.4|2651.4|2657.1|2655.1|2653.3|2651.3|0
1708553700000|2024-02-21 22:15:00|2653.5|2651.5|2652.8|2650.8|2653.5|2651.5|2652.7|2650.7|0
1708554000000|2024-02-21 22:20:00|2652.9|2650.9|2653.1|2651.1|2653.2|2651.2|2652.7|2650.7|0
1708554300000|2024-02-21 22:25:00|2653|2651|2653.1|2651.1|2653.2|2651.2|2652.9|2650.9|0
1708554600000|2024-02-21 22:30:00|2653.2|2651.2|2653.8|2651.8|2654|2652|2653.1|2651.1|0
1708554900000|2024-02-21 22:35:00|2653.9|2651.9|2653.5|2651.5|2653.9|2651.9|2653.5|2651.5|0
1708555200000|2024-02-21 22:40:00|2653.6|2651.6|2653.9|2651.9|2654.1|2652.1|2653.5|2651.5|0
1708555500000|2024-02-21 22:45:00|2654|2652|2654|2652|2654.1|2652.1|2653.8|2651.8|0
1708555800000|2024-02-21 22:50:00|2654.1|2652.1|2653.6|2651.6|2654.1|2652.1|2653.6|2651.6|0
1708556100000|2024-02-21 22:55:00|2653.7|2651.7|2653.8|2651.8|2654.1|2652.1|2653.5|2651.5|0
1708556400000|2024-02-21 23:00:00|2652.5|2650.5|2654|2652|2655.1|2653.1|2652|2650|0
1708556700000|2024-02-21 23:05:00|2653.8|2651.8|2654.3|2652.3|2654.5|2652.5|2653|2651|0
1708557000000|2024-02-21 23:10:00|2654.4|2652.4|2656|2654|2656.2|2654.2|2654.1|2652.1|0
1708557300000|2024-02-21 23:15:00|2656.2|2654.2|2657.7|2655.7|2657.8|2655.8|2655.9|2653.9|0
1708557600000|2024-02-21 23:20:00|2657.8|2655.8|2657.5|2655.5|2658.2|2656.2|2657.1|2655.1|0
1708557900000|2024-02-21 23:25:00|2657.1|2655.1|2655.2|2653.2|2657.5|2655.5|2655.2|2653.2|0
1708558200000|2024-02-21 23:30:00|2655.1|2653.1|2651.4|2649.4|2655.5|2653.5|2651.3|2649.3|0
1708558500000|2024-02-21 23:35:00|2651.3|2649.3|2651.3|2649.3|2652.2|2650.2|2650.7|2648.7|0
1708558800000|2024-02-21 23:40:00|2651.2|2649.2|2654.3|2652.3|2655.5|2653.5|2650.6|2648.6|0
1708559100000|2024-02-21 23:45:00|2654|2652|2649.5|2648.3|2654|2652|2648.7|2647.5|877
1708559400000|2024-02-21 23:50:00|2650|2648.8|2648|2646.8|2650|2648.8|2647|2645.8|407
1708559700000|2024-02-21 23:55:00|2647.7|2646.5|2647.2|2646|2648|2646.8|2645.5|2644.3|521
1708560000000|2024-02-22 00:00:00|2647|2645.8|2654.8|2654|2657.8|2657|2645.8|2645|2591
1708560300000|2024-02-22 00:05:00|2655|2654.2|2647.8|2647|2655|2654.2|2646.3|2645.5|1214
1708560600000|2024-02-22 00:10:00|2647.5|2646.7|2648.8|2648|2649.8|2649|2645.8|2645|899
1708560900000|2024-02-22 00:15:00|2649|2648.2|2650.8|2650|2652.5|2651.7|2649|2648.2|1298
1708561200000|2024-02-22 00:20:00|2651|2650.2|2649.3|2648.5|2651.8|2651|2648.3|2647.5|723
1708561500000|2024-02-22 00:25:00|2649.8|2649|2648.3|2647.5|2650.8|2650|2647.3|2646.5|420
1708561800000|2024-02-22 00:30:00|2647.8|2647|2646.8|2646|2647.8|2647|2645.3|2644.5|536
1708562100000|2024-02-22 00:35:00|2647|2646.2|2647|2646.2|2647.8|2647|2644.5|2643.7|560
1708562400000|2024-02-22 00:40:00|2646.8|2646|2647.8|2647|2647.8|2647|2645.3|2644.5|323
1708562700000|2024-02-22 00:45:00|2648.3|2647.5|2650.8|2650|2651.3|2650.5|2648.3|2647.5|414
1708563000000|2024-02-22 00:50:00|2651|2650.2|2652.8|2652|2653.3|2652.5|2650.8|2650|535
1708563300000|2024-02-22 00:55:00|2653.3|2652.5|2653.8|2653|2655.3|2654.5|2652.3|2651.5|574
1708563600000|2024-02-22 01:00:00|2654|2653.2|2657.8|2657|2658.3|2657.5|2653.5|2652.7|1247
1708563900000|2024-02-22 01:05:00|2658.3|2657.5|2655.3|2654.5|2658.3|2657.5|2653.8|2653|601
1708564200000|2024-02-22 01:10:00|2654.8|2654|2655.8|2655|2655.8|2655|2653.8|2653|305
1708564500000|2024-02-22 01:15:00|2655.5|2654.7|2655.8|2655|2659.3|2658.5|2655.3|2654.5|809
1708564800000|2024-02-22 01:20:00|2655.3|2654.5|2655.8|2655|2657.3|2656.5|2654.8|2654|343
1708565100000|2024-02-22 01:25:00|2656.3|2655.5|2653.3|2652.5|2656.3|2655.5|2653.3|2652.5|440
1708565400000|2024-02-22 01:30:00|2653.5|2652.7|2655.8|2655|2656|2655.2|2653.3|2652.5|487
1708565700000|2024-02-22 01:35:00|2656|2655.2|2655.8|2655|2657.3|2656.5|2655.8|2655|344
1708566000000|2024-02-22 01:40:00|2655.5|2654.7|2655.8|2655|2655.8|2655|2654.8|2654|296
1708566300000|2024-02-22 01:45:00|2655.5|2654.7|2655.3|2654.5|2656.8|2656|2654.8|2654|391
1708566600000|2024-02-22 01:50:00|2654.8|2654|2655.5|2654.7|2655.8|2655|2652.8|2652|494
1708566900000|2024-02-22 01:55:00|2655.8|2655|2652.8|2652|2655.8|2655|2651.8|2651|319
1708567200000|2024-02-22 02:00:00|2653.3|2652.5|2654.3|2653.5|2654.8|2654|2653.3|2652.5|255
1708567500000|2024-02-22 02:05:00|2654.8|2654|2653.3|2652.5|2654.8|2654|2653.3|2652.5|245
1708567800000|2024-02-22 02:10:00|2653.8|2653|2656|2655.2|2656.3|2655.5|2652.8|2652|308
1708568100000|2024-02-22 02:15:00|2656.3|2655.5|2658.3|2657.5|2658.8|2658|2655.8|2655|409
1708568400000|2024-02-22 02:20:00|2658.5|2657.7|2656.3|2655.5|2658.8|2658|2655.8|2655|282
1708568700000|2024-02-22 02:25:00|2656.8|2656|2657.8|2657|2657.8|2657|2656.3|2655.5|334
1708569000000|2024-02-22 02:30:00|2658.3|2657.5|2659.8|2659|2659.8|2659|2658.3|2657.5|247
1708569300000|2024-02-22 02:35:00|2659.3|2658.5|2661.3|2660.5|2661.5|2660.7|2659.3|2658.5|274
1708569600000|2024-02-22 02:40:00|2661.5|2660.7|2661.8|2661|2661.8|2661|2660.8|2660|183
1708569900000|2024-02-22 02:45:00|2661.3|2660.5|2661.8|2661|2662.8|2662|2661.3|2660.5|149
1708570200000|2024-02-22 02:50:00|2662.3|2661.5|2662.3|2661.5|2662.8|2662|2661.8|2661|140
1708570500000|2024-02-22 02:55:00|2662.5|2661.7|2663.3|2662.5|2663.8|2663|2662.3|2661.5|233
1708570800000|2024-02-22 03:00:00|2663.8|2663|2663.3|2662.5|2663.8|2663|2662.8|2662|100
1708571100000|2024-02-22 03:05:00|2662.8|2662|2663.3|2662.5|2663.3|2662.5|2662.3|2661.5|120
1708571400000|2024-02-22 03:10:00|2663.8|2663|2663.8|2663|2663.8|2663|2663.3|2662.5|147
1708571700000|2024-02-22 03:15:00|2663.5|2662.7|2662.3|2661.5|2663.8|2663|2662.3|2661.5|190
1708572000000|2024-02-22 03:20:00|2662.5|2661.7|2661.8|2661|2662.8|2662|2661.8|2661|147
1708572300000|2024-02-22 03:25:00|2662|2661.2|2660.8|2660|2662.3|2661.5|2660.8|2660|215
1708572600000|2024-02-22 03:30:00|2660.3|2659.5|2661.3|2660.5|2661.8|2661|2659.3|2658.5|916
1708572900000|2024-02-22 03:35:00|2661.8|2661|2660.3|2659.5|2662.3|2661.5|2659.8|2659|706
1708573200000|2024-02-22 03:40:00|2660.5|2659.7|2659|2658.2|2660.8|2660|2656.8|2656|703
1708573500000|2024-02-22 03:45:00|2658.8|2658|2659.3|2658.5|2660.3|2659.5|2658.3|2657.5|273
1708573800000|2024-02-22 03:50:00|2658.8|2658|2657.8|2657|2659.8|2659|2657.8|2657|201
1708574100000|2024-02-22 03:55:00|2657.5|2656.7|2658.3|2657.5|2658.3|2657.5|2656.8|2656|242
1708574400000|2024-02-22 04:00:00|2657.8|2657|2657.3|2656.5|2657.8|2657|2656.8|2656|247
1708574700000|2024-02-22 04:05:00|2656.8|2656|2656.8|2656|2657.3|2656.5|2655.8|2655|303
1708575000000|2024-02-22 04:10:00|2657.3|2656.5|2655.8|2655|2657.5|2656.7|2655.3|2654.5|441
1708575300000|2024-02-22 04:15:00|2656.3|2655.5|2657.3|2656.5|2657.8|2657|2656.3|2655.5|292
1708575600000|2024-02-22 04:20:00|2657|2656.2|2653.8|2653|2657.3|2656.5|2649.3|2648.5|881
1708575900000|2024-02-22 04:25:00|2653.3|2652.5|2654.8|2654|2654.8|2654|2651.8|2651|320
1708576200000|2024-02-22 04:30:00|2654.3|2653.5|2653.8|2653|2655.3|2654.5|2653.8|2653|255
1708576500000|2024-02-22 04:35:00|2653.3|2652.5|2651.3|2650.5|2654.3|2653.5|2651.3|2650.5|266
1708576800000|2024-02-22 04:40:00|2651.8|2651|2654.3|2653.5|2654.3|2653.5|2651.8|2651|278
1708577100000|2024-02-22 04:45:00|2653.8|2653|2653.3|2652.5|2654.3|2653.5|2651.8|2651|255
1708577400000|2024-02-22 04:50:00|2652.8|2652|2652.8|2652|2653.3|2652.5|2652|2651.2|169
1708577700000|2024-02-22 04:55:00|2653.3|2652.5|2652.3|2651.5|2653.3|2652.5|2652.3|2651.5|145
1708578000000|2024-02-22 05:00:00|2651.8|2651|2651.8|2651|2652.3|2651.5|2651.3|2650.5|388
1708578300000|2024-02-22 05:05:00|2652.3|2651.5|2654.3|2653.5|2654.8|2654|2651.8|2651|504
1708578600000|2024-02-22 05:10:00|2653.8|2653|2655.3|2654.5|2655.8|2655|2653.3|2652.5|652
1708578900000|2024-02-22 05:15:00|2655.5|2654.7|2657.3|2656.5|2657.3|2656.5|2654.8|2654|380
1708579200000|2024-02-22 05:20:00|2657.8|2657|2658.3|2657.5|2658.8|2658|2657.3|2656.5|535
1708579500000|2024-02-22 05:25:00|2657.8|2657|2659.8|2659|2660.3|2659.5|2657.8|2657|402
1708579800000|2024-02-22 05:30:00|2659.3|2658.5|2659.3|2658.5|2660.3|2659.5|2658.5|2657.7|601
1708580100000|2024-02-22 05:35:00|2659.8|2659|2660.8|2660|2660.8|2660|2659.3|2658.5|732
1708580400000|2024-02-22 05:40:00|2661.3|2660.5|2663.8|2663|2664.3|2663.5|2661.3|2660.5|914
1708580700000|2024-02-22 05:45:00|2664.3|2663.5|2664.3|2663.5|2664.8|2664|2663.3|2662.5|828
1708581000000|2024-02-22 05:50:00|2664.8|2664|2663.3|2662.5|2664.8|2664|2662.8|2662|961
1708581300000|2024-02-22 05:55:00|2662.8|2662|2663.8|2663|2663.8|2663|2661.8|2661|3486
1708581600000|2024-02-22 06:00:00|2663.3|2662.5|2660.8|2660|2664.8|2664|2660.8|2660|2156
1708581900000|2024-02-22 06:05:00|2661.3|2660.5|2661.6|2659.6|2661.8|2661|2660.8|2659.4|709
1708582200000|2024-02-22 06:10:00|2661.5|2659.5|2661.8|2659.8|2663.9|2661.9|2661.1|2659.1|0
1708582500000|2024-02-22 06:15:00|2661.5|2659.5|2661|2659|2661.7|2659.7|2660.6|2658.6|386
1708582800000|2024-02-22 06:20:00|2660.9|2658.9|2660.6|2658.6|2661.4|2659.4|2660.3|2658.3|0
1708583100000|2024-02-22 06:25:00|2660.7|2658.7|2662.8|2660.8|2662.8|2660.8|2660.6|2658.6|0
1708583400000|2024-02-22 06:30:00|2663.1|2661.1|2662|2660|2663.2|2661.2|2661.9|2659.9|0
1708583700000|2024-02-22 06:35:00|2661.9|2659.9|2662.5|2660.5|2662.5|2660.5|2661.6|2659.6|0
1708584000000|2024-02-22 06:40:00|2662.4|2660.4|2662.2|2660.2|2662.7|2660.7|2661.8|2659.8|0
1708584300000|2024-02-22 06:45:00|2662.3|2660.3|2662|2660|2662.5|2660.5|2661.8|2659.8|0
1708584600000|2024-02-22 06:50:00|2662.1|2660.1|2662|2660|2662.6|2660.6|2662|2660|0
1708584900000|2024-02-22 06:55:00|2662.2|2660.2|2662.9|2660.9|2663.9|2661.9|2662.2|2660.2|0
1708585200000|2024-02-22 07:00:00|2663.1|2661.1|2663.3|2661.3|2663.6|2661.6|2662.4|2660.4|0
1708585500000|2024-02-22 07:05:00|2663.1|2661.1|2662.5|2660.5|2663.1|2661.1|2662|2660|0
1708585800000|2024-02-22 07:10:00|2662.4|2660.4|2662|2660|2662.5|2660.5|2661.6|2659.6|0
1708586100000|2024-02-22 07:15:00|2661.9|2659.9|2662.1|2660.1|2662.6|2660.6|2661.7|2659.7|0
1708586400000|2024-02-22 07:20:00|2662|2660|2662.2|2660.2|2662.6|2660.6|2661.8|2659.8|0
1708586700000|2024-02-22 07:25:00|2662.4|2660.4|2662.5|2660.5|2663.1|2661.1|2662.1|2660.1|0
1708587000000|2024-02-22 07:30:00|2662.6|2660.6|2660|2658.8|2662.6|2661.3|2659.5|2658.3|262
1708587300000|2024-02-22 07:35:00|2659.5|2658.3|2660.5|2659.3|2661.5|2660.3|2659.5|2658.3|225
1708587600000|2024-02-22 07:40:00|2660|2658.8|2660|2658.8|2660.5|2659.3|2659|2657.8|102
1708587900000|2024-02-22 07:45:00|2659.5|2658.3|2660|2658.8|2660.5|2659.3|2659|2657.8|91
1708588200000|2024-02-22 07:50:00|2660.5|2659.3|2660|2658.8|2660.5|2659.3|2659.5|2658.3|136
1708588500000|2024-02-22 07:55:00|2659.7|2658.5|2660.5|2659.3|2661.2|2660|2659.5|2658.3|153
1708588800000|2024-02-22 08:00:00|2661|2659.8|2662.5|2661.3|2663|2661.8|2660.5|2659.3|244
1708589100000|2024-02-22 08:05:00|2662.7|2661.5|2663|2661.8|2664|2662.8|2662|2660.8|119
1708589400000|2024-02-22 08:10:00|2662.5|2661.3|2662.5|2661.3|2663.7|2662.5|2662.5|2661.3|99
1708589700000|2024-02-22 08:15:00|2663|2661.8|2663.5|2662.3|2664|2662.8|2662|2660.8|174
1708590000000|2024-02-22 08:20:00|2663.7|2662.5|2664|2662.8|2664|2662.8|2663|2661.8|67
1708590300000|2024-02-22 08:25:00|2663.5|2662.3|2664.5|2663.3|2664.5|2663.3|2663|2661.8|75
1708590600000|2024-02-22 08:30:00|2664|2662.8|2663|2661.8|2664.5|2663.3|2662.5|2661.3|83
1708590900000|2024-02-22 08:35:00|2662.5|2661.3|2662.5|2661.3|2663|2661.8|2662|2660.8|72
1708591200000|2024-02-22 08:40:00|2662|2660.8|2663.5|2662.3|2663.5|2662.3|2662|2660.8|55
1708591500000|2024-02-22 08:45:00|2663.2|2662|2664|2662.8|2664.5|2663.3|2662.5|2661.3|67
1708591800000|2024-02-22 08:50:00|2664.5|2663.3|2665|2663.8|2665.7|2664.5|2664.5|2663.3|104
1708592100000|2024-02-22 08:55:00|2664.5|2663.3|2665.5|2664.3|2665.5|2664.3|2664.5|2663.3|102
1708592400000|2024-02-22 09:00:00|2665|2663.8|2665|2663.8|2665.5|2664.3|2664.5|2663.3|87
1708592700000|2024-02-22 09:05:00|2665.2|2664|2666.7|2665.5|2667|2665.8|2665.2|2664|169
1708593000000|2024-02-22 09:10:00|2666.5|2665.3|2666.5|2665.3|2667.5|2666.3|2666|2664.8|176
1708593300000|2024-02-22 09:15:00|2666.2|2665|2666.5|2665.3|2666.5|2665.3|2665.5|2664.3|74
1708593600000|2024-02-22 09:20:00|2666|2664.8|2666.5|2665.3|2667|2665.8|2666|2664.8|108
1708593900000|2024-02-22 09:25:00|2667|2665.8|2668|2666.8|2668|2666.8|2666.5|2665.3|118
1708594200000|2024-02-22 09:30:00|2667.5|2666.3|2671|2669.8|2671.5|2670.3|2667.5|2666.3|239
1708594500000|2024-02-22 09:35:00|2671.2|2670|2673|2671.8|2673|2671.8|2671.2|2670|266
1708594800000|2024-02-22 09:40:00|2673.5|2672.3|2674|2672.8|2674|2672.8|2673|2671.8|207
1708595100000|2024-02-22 09:45:00|2674.5|2673.3|2675.5|2674.3|2676|2674.8|2674.5|2673.3|382
1708595400000|2024-02-22 09:50:00|2676|2674.8|2674.2|2673|2676.5|2675.3|2674|2672.8|419
1708595700000|2024-02-22 09:55:00|2674.5|2673.3|2673|2671.8|2675|2673.8|2673|2671.8|66
1708596000000|2024-02-22 10:00:00|2672.5|2671.3|2673|2671.8|2673.2|2672|2672|2670.8|88
1708596300000|2024-02-22 10:05:00|2673.2|2672|2674|2672.8|2674|2672.8|2673|2671.8|63
1708596600000|2024-02-22 10:10:00|2674.2|2673|2674|2672.8|2674.5|2673.3|2673.5|2672.3|64
1708596900000|2024-02-22 10:15:00|2673.7|2672.5|2673|2671.8|2674|2672.8|2673|2671.8|58
1708597200000|2024-02-22 10:20:00|2673.5|2672.3|2673|2671.8|2673.5|2672.3|2673|2671.8|54
1708597500000|2024-02-22 10:25:00|2672.7|2671.5|2673.5|2672.3|2673.5|2672.3|2672.5|2671.3|98
1708597800000|2024-02-22 10:30:00|2674|2672.8|2673|2671.8|2674|2672.8|2673|2671.8|22
1708598100000|2024-02-22 10:35:00|2672.5|2671.3|2672|2670.8|2672.5|2671.3|2671.5|2670.3|51
1708598400000|2024-02-22 10:40:00|2672.5|2671.3|2673.5|2672.3|2673.5|2672.3|2672|2670.8|49
1708598700000|2024-02-22 10:45:00|2673.2|2672|2673.5|2672.3|2673.5|2672.3|2672.5|2671.3|83
1708599000000|2024-02-22 10:50:00|2673|2671.8|2673|2671.8|2673.2|2672|2672.5|2671.3|19
1708599300000|2024-02-22 10:55:00|2673.2|2672|2674|2672.8|2674|2672.8|2673|2671.8|38
1708599600000|2024-02-22 11:00:00|2673.5|2672.3|2672.5|2671.3|2673.5|2672.3|2672.5|2671.3|40
1708599900000|2024-02-22 11:05:00|2672|2670.8|2672.2|2671|2672.5|2671.3|2672|2670.8|22
1708600200000|2024-02-22 11:10:00|2672|2670.8|2674|2672.8|2674|2672.8|2672|2670.8|11
1708600500000|2024-02-22 11:15:00|2674.2|2673|2674.5|2673.3|2674.7|2673.5|2673.5|2672.3|77
1708600800000|2024-02-22 11:20:00|2674.7|2673.5|2675.5|2674.3|2676.2|2675|2674.5|2673.3|97
1708601100000|2024-02-22 11:25:00|2675|2673.8|2675.5|2674.3|2675.7|2674.5|2675|2673.8|61
1708601400000|2024-02-22 11:30:00|2676|2674.8|2675|2673.8|2676|2674.8|2674.5|2673.3|39
1708601700000|2024-02-22 11:35:00|2675.2|2674|2674.7|2673.5|2676|2674.8|2674.7|2673.5|71
1708602000000|2024-02-22 11:40:00|2674.5|2673.3|2676|2674.8|2676.2|2675|2674.5|2673.3|117
1708602300000|2024-02-22 11:45:00|2675.5|2674.3|2676|2674.8|2676|2674.8|2675.5|2674.3|36
1708602600000|2024-02-22 11:50:00|2675.5|2674.3|2676|2674.8|2676.5|2675.3|2675.5|2674.3|73
1708602900000|2024-02-22 11:55:00|2676.2|2675|2675|2673.8|2676.2|2675|2674.7|2673.5|46
1708603200000|2024-02-22 12:00:00|2675.5|2674.3|2674.5|2673.3|2675.5|2674.3|2674.2|2673|21
1708603500000|2024-02-22 12:05:00|2674.2|2673|2675|2673.8|2675.5|2674.3|2674|2672.8|25
1708603800000|2024-02-22 12:10:00|2674.7|2673.5|2675|2673.8|2675|2673.8|2674.5|2673.3|19
1708604100000|2024-02-22 12:15:00|2674.5|2673.3|2674.7|2673.5|2674.7|2673.5|2674|2672.8|62
1708604400000|2024-02-22 12:20:00|2675|2673.8|2675.5|2674.3|2675.5|2674.3|2675|2673.8|22
1708604700000|2024-02-22 12:25:00|2675.2|2674|2674.7|2673.5|2675.5|2674.3|2674.5|2673.3|33
1708605000000|2024-02-22 12:30:00|2674.5|2673.3|2675.5|2674.3|2675.5|2674.3|2674|2672.8|86
1708605300000|2024-02-22 12:35:00|2675|2673.8|2675.5|2674.3|2675.5|2674.3|2674.5|2673.3|35
1708605600000|2024-02-22 12:40:00|2675|2673.8|2676|2674.8|2676|2674.8|2674.5|2673.3|48
1708605900000|2024-02-22 12:45:00|2675.5|2674.3|2675.5|2674.3|2675.5|2674.3|2675|2673.8|120
1708606200000|2024-02-22 12:50:00|2676|2674.8|2674.2|2673|2676|2674.8|2674.2|2673|25
1708606500000|2024-02-22 12:55:00|2674|2672.8|2673.5|2672.3|2674.5|2673.3|2673.5|2672.3|72
1708606800000|2024-02-22 13:00:00|2673.7|2672.5|2672.7|2671.5|2674|2672.8|2672.5|2671.3|95
1708607100000|2024-02-22 13:05:00|2673|2671.8|2673.5|2672.3|2673.5|2672.3|2672.5|2671.3|36
1708607400000|2024-02-22 13:10:00|2674|2672.8|2673.2|2672|2674|2672.8|2673|2671.8|70
1708607700000|2024-02-22 13:15:00|2673.5|2672.3|2675.2|2674|2675.2|2674|2673|2671.8|124
1708608000000|2024-02-22 13:20:00|2675.5|2674.3|2674|2672.8|2675.5|2674.3|2674|2672.8|174
1708608300000|2024-02-22 13:25:00|2673.7|2672.5|2676.2|2675|2676.5|2675.3|2673.7|2672.5|65
1708608600000|2024-02-22 13:30:00|2674.7|2673.5|2675.2|2674|2676.5|2675.3|2674.7|2673.5|96
1708608900000|2024-02-22 13:35:00|2675.5|2674.3|2674.5|2673.3|2675.5|2674.3|2674|2672.8|27
1708609200000|2024-02-22 13:40:00|2675|2673.8|2674.5|2673.3|2675|2673.8|2674|2672.8|56
1708609500000|2024-02-22 13:45:00|2674.7|2673.5|2674.5|2673.3|2675.5|2674.3|2674.5|2673.3|96
1708609800000|2024-02-22 13:50:00|2675|2673.8|2676|2674.8|2676|2674.8|2675|2673.8|62
1708610100000|2024-02-22 13:55:00|2676.2|2675|2675.5|2674.3|2676.5|2675.3|2675.5|2674.3|42
1708610400000|2024-02-22 14:00:00|2675.2|2674|2675|2673.8|2675.5|2674.3|2674.5|2673.3|50
1708610700000|2024-02-22 14:05:00|2674.5|2673.3|2673.5|2672.3|2674.7|2673.5|2673.5|2672.3|50
1708611000000|2024-02-22 14:10:00|2674|2672.8|2673.5|2672.3|2674|2672.8|2673.5|2672.3|53
1708611300000|2024-02-22 14:15:00|2673.7|2672.5|2674|2672.8|2674|2672.8|2673.5|2672.3|47
1708611600000|2024-02-22 14:20:00|2673.5|2672.3|2671.5|2670.3|2673.5|2672.3|2671|2669.8|350
1708611900000|2024-02-22 14:25:00|2671.7|2670.5|2672.5|2671.3|2672.5|2671.3|2671.5|2670.3|89
1708612200000|2024-02-22 14:30:00|2672.2|2671|2671.5|2670.3|2673|2671.8|2671|2669.8|228
1708612500000|2024-02-22 14:35:00|2672|2670.8|2673|2671.8|2673|2671.8|2671.5|2670.3|88
1708612800000|2024-02-22 14:40:00|2673.2|2672|2673|2671.8|2674.5|2673.3|2672.5|2671.3|335
1708613100000|2024-02-22 14:45:00|2673.5|2672.3|2674.2|2673|2674.5|2673.3|2672.5|2671.3|238
1708613400000|2024-02-22 14:50:00|2674|2672.8|2672.2|2671|2676.5|2675.3|2672.2|2671|309
1708613700000|2024-02-22 14:55:00|2672|2670.8|2673|2671.8|2674.7|2673.5|2672|2670.8|95
1708614000000|2024-02-22 15:00:00|2673.5|2672.3|2672|2670.8|2673.5|2672.3|2671|2669.8|258
1708614300000|2024-02-22 15:05:00|2672.2|2671|2672|2670.8|2672.5|2671.3|2671.5|2670.3|160
1708614600000|2024-02-22 15:10:00|2671.5|2670.3|2672.5|2671.3|2673|2671.8|2669.7|2668.5|219
1708614900000|2024-02-22 15:15:00|2672.7|2671.5|2671.7|2670.5|2673|2671.8|2671.5|2670.3|166
1708615200000|2024-02-22 15:20:00|2672|2670.8|2670.7|2669.5|2672|2670.8|2670|2668.8|185
1708615500000|2024-02-22 15:25:00|2671|2669.8|2670|2668.8|2671|2669.8|2669.2|2668|249
1708615800000|2024-02-22 15:30:00|2669.7|2668.5|2669|2667.8|2670|2668.8|2668|2666.8|140
1708616100000|2024-02-22 15:35:00|2668.5|2667.3|2668.5|2667.3|2669.5|2668.3|2668|2666.8|303
1708616400000|2024-02-22 15:40:00|2668.2|2667|2667.5|2666.3|2669|2667.8|2667|2665.8|73
1708616700000|2024-02-22 15:45:00|2667.2|2666|2666.5|2665.3|2667.2|2666|2666|2664.8|179
1708617000000|2024-02-22 15:50:00|2666|2664.8|2666.5|2665.3|2667|2665.8|2666|2664.8|62
1708617300000|2024-02-22 15:55:00|2666.7|2665.5|2667|2665.8|2667|2665.8|2666.5|2665.3|47
1708617600000|2024-02-22 16:00:00|2667.5|2666.3|2667.5|2666.3|2667.5|2666.3|2666.5|2665.3|74
1708617900000|2024-02-22 16:05:00|2668|2666.8|2667.7|2666.5|2668.5|2667.3|2667|2665.8|68
1708618200000|2024-02-22 16:10:00|2667.5|2666.3|2669.2|2668|2669.5|2668.3|2667.5|2666.3|51
1708618500000|2024-02-22 16:15:00|2669.5|2668.3|2669|2667.8|2669.5|2668.3|2668.5|2667.3|73
1708618800000|2024-02-22 16:20:00|2669.5|2668.3|2670|2668.8|2670|2668.8|2669|2667.8|111
1708619100000|2024-02-22 16:25:00|2669.5|2668.3|2670|2668.8|2670|2668.8|2669.2|2668|198
1708619400000|2024-02-22 16:30:00|2670.5|2669.3|2671|2669.8|2671.2|2670|2670|2668.8|103
1708619700000|2024-02-22 16:35:00|2670.7|2669.5|2671|2669.8|2671.5|2670.3|2670.5|2669.3|121
1708620000000|2024-02-22 16:40:00|2670.5|2669.3|2670.7|2669.5|2671.5|2670.3|2670.5|2669.3|71
1708620300000|2024-02-22 16:45:00|2671|2669.8|2670.5|2669.3|2671.5|2670.3|2670|2668.8|181
1708620600000|2024-02-22 16:50:00|2670|2668.8|2670.5|2669.3|2670.5|2669.3|2670|2668.8|50
1708620900000|2024-02-22 16:55:00|2670.7|2669.5|2671|2669.8|2671|2669.8|2670.5|2669.3|36
1708621200000|2024-02-22 17:00:00|2670.5|2669.3|2672|2670.8|2672|2670.8|2670|2668.8|70
1708621500000|2024-02-22 17:05:00|2671.5|2670.3|2672.2|2671|2673|2671.8|2671.5|2670.3|51
1708621800000|2024-02-22 17:10:00|2672.5|2671.3|2671.7|2670.5|2672.5|2671.3|2671.5|2670.3|55
1708622100000|2024-02-22 17:15:00|2671.5|2670.3|2672.5|2671.3|2672.5|2671.3|2671.5|2670.3|15
1708622400000|2024-02-22 17:20:00|2672|2670.8|2672|2670.8|2672.5|2671.3|2671.5|2670.3|23
1708622700000|2024-02-22 17:25:00|2671.7|2670.5|2672.5|2671.3|2672.5|2671.3|2671.5|2670.3|23
1708623000000|2024-02-22 17:30:00|2672.2|2671|2672|2670.8|2672.5|2671.3|2671.5|2670.3|14
1708623300000|2024-02-22 17:35:00|2671.7|2670.5|2671|2669.8|2672|2670.8|2671|2669.8|39
1708623600000|2024-02-22 17:40:00|2670.7|2669.5|2671.5|2670.3|2671.5|2670.3|2670|2668.8|58
1708623900000|2024-02-22 17:45:00|2671.2|2670|2671.5|2670.3|2672|2670.8|2671|2669.8|19
1708624200000|2024-02-22 17:50:00|2671.7|2670.5|2672.5|2671.3|2672.5|2671.3|2671.5|2670.3|6
1708624500000|2024-02-22 17:55:00|2672.7|2671.5|2673|2671.8|2673|2671.8|2672.5|2671.3|41
1708624800000|2024-02-22 18:00:00|2672.7|2671.5|2672|2670.8|2673|2671.8|2672|2670.8|10
1708625100000|2024-02-22 18:05:00|2672.5|2671.3|2673|2671.8|2673|2671.8|2672.5|2671.3|51
1708625400000|2024-02-22 18:10:00|2672.5|2671.3|2670.5|2669.3|2672.5|2671.3|2670.5|2669.3|187
1708625700000|2024-02-22 18:15:00|2671|2669.8|2671.5|2670.3|2671.5|2670.3|2671|2669.8|15
1708626000000|2024-02-22 18:20:00|2671.7|2670.5|2671.5|2670.3|2672|2670.8|2671|2669.8|75
1708626300000|2024-02-22 18:25:00|2671.7|2670.5|2672|2670.8|2672.5|2671.3|2671.7|2670.5|78
1708626600000|2024-02-22 18:30:00|2672.5|2671.3|2671.5|2670.3|2672.5|2671.3|2671.5|2670.3|84
1708626900000|2024-02-22 18:35:00|2671.7|2670.5|2671.7|2670.5|2672|2670.8|2671.5|2670.3|18
1708627200000|2024-02-22 18:40:00|2671.5|2670.3|2671.5|2670.3|2672|2670.8|2671.5|2670.3|17
1708627500000|2024-02-22 18:45:00|2672|2670.8|2671.5|2670.3|2672|2670.8|2671.5|2670.3|24
1708627800000|2024-02-22 18:50:00|2671|2669.8|2671|2669.8|2671.5|2670.3|2670.5|2669.3|41
1708628100000|2024-02-22 18:55:00|2671.2|2670|2671.2|2670|2671.5|2670.3|2671|2669.8|8
1708628400000|2024-02-22 19:00:00|2671|2669.8|2672.7|2671.5|2673|2671.8|2671|2669.8|28
1708628700000|2024-02-22 19:05:00|2672.5|2671.3|2673|2671.8|2673.5|2672.3|2672.5|2671.3|44
1708629000000|2024-02-22 19:10:00|2673.2|2672|2673|2671.8|2673.5|2672.3|2673|2671.8|132
1708629300000|2024-02-22 19:15:00|2673.2|2672|2674|2672.8|2674.5|2673.3|2673|2671.8|116
1708629600000|2024-02-22 19:20:00|2674.2|2673|2675.5|2674.3|2675.5|2674.3|2674|2672.8|143
1708629900000|2024-02-22 19:25:00|2675.2|2674|2676.5|2675.3|2676.5|2675.3|2675|2673.8|120
1708630200000|2024-02-22 19:30:00|2676.2|2675|2674.5|2673.3|2676.5|2675.3|2674|2672.8|48
1708630500000|2024-02-22 19:35:00|2674.7|2673.5|2675|2673.8|2675|2673.8|2674.5|2673.3|39
1708630800000|2024-02-22 19:40:00|2674.7|2673.5|2674.5|2673.3|2674.7|2673.5|2674|2672.8|55
1708631100000|2024-02-22 19:45:00|2674.7|2673.5|2674|2672.8|2675|2673.8|2674|2672.8|33
1708631400000|2024-02-22 19:50:00|2674.5|2673.3|2674.5|2673.3|2674.5|2673.3|2673.5|2672.3|30
1708631700000|2024-02-22 19:55:00|2674|2672.8|2672.5|2671.3|2674.5|2673.3|2672|2670.8|116
1708632000000|2024-02-22 20:00:00|2672.2|2671|2673|2671.8|2673|2671.8|2672|2670.8|41
1708632300000|2024-02-22 20:05:00|2672.7|2671.5|2672.7|2671.5|2673.5|2672.3|2672.5|2671.3|30
1708632600000|2024-02-22 20:10:00|2673|2671.8|2672.7|2671.5|2673|2671.8|2672|2670.8|13
1708632900000|2024-02-22 20:15:00|2672.5|2671.3|2673.5|2672.3|2673.5|2672.3|2672.5|2671.3|17
1708633200000|2024-02-22 20:20:00|2673.2|2672|2674.5|2673.3|2675|2673.8|2673.2|2672|42
1708633500000|2024-02-22 20:25:00|2675|2673.8|2675|2673.8|2675.5|2674.3|2674.5|2673.3|39
1708633800000|2024-02-22 20:30:00|2674.7|2673.5|2674.5|2673.3|2674.7|2673.5|2673.5|2672.3|76
1708634100000|2024-02-22 20:35:00|2674.7|2673.5|2676|2674.8|2676.2|2675|2674.5|2673.3|29
1708634400000|2024-02-22 20:40:00|2676.2|2675|2675.5|2674.3|2677|2675.8|2675.5|2674.3|31
1708634700000|2024-02-22 20:45:00|2675.2|2674|2674.5|2673.3|2675.5|2674.3|2674|2672.8|100
1708635000000|2024-02-22 20:50:00|2674.7|2673.5|2675.5|2673.5|2675.5|2674|2673.2|2672|177
1708635300000|2024-02-22 20:55:00|2675.4|2673.4|2675.4|2673.4|2676.6|2674.6|2675.2|2673.2|0
1708635600000|2024-02-22 21:00:00|2675.2|2673.2|2673.3|2671.3|2675.2|2673.2|2672.9|2670.9|2
1708635900000|2024-02-22 21:05:00|2673.2|2671.2|2674.4|2672.4|2674.5|2672.5|2673.1|2671.1|0
1708636200000|2024-02-22 21:10:00|2674.2|2672.2|2673.7|2671.7|2674.4|2672.4|2673.2|2671.2|0
1708636500000|2024-02-22 21:15:00|2673.8|2671.8|2673.6|2671.6|2674.2|2672.2|2673.2|2671.2|0
1708636800000|2024-02-22 21:20:00|2673.7|2671.7|2673.3|2671.3|2673.8|2671.8|2673.2|2671.2|0
1708637100000|2024-02-22 21:25:00|2673.4|2671.4|2673.6|2671.6|2673.8|2671.8|2673.3|2671.3|0
1708637400000|2024-02-22 21:30:00|2673.5|2671.5|2673.7|2671.7|2673.9|2671.9|2673.4|2671.4|0
1708637700000|2024-02-22 21:35:00|2674|2672|2674.1|2672.1|2674.2|2672.2|2674|2672|0
1708638000000|2024-02-22 21:40:00|2674.3|2672.3|2673.9|2671.9|2674.3|2672.3|2673.7|2671.7|0
1708638300000|2024-02-22 21:45:00|2673.8|2671.8|2673.6|2671.6|2674.2|2672.2|2673.5|2671.5|0
1708638600000|2024-02-22 21:50:00|2673.3|2671.3|2674|2672|2674.5|2672.5|2673|2671|0
1708638900000|2024-02-22 21:55:00|2673.9|2671.9|2673.4|2671.4|2673.9|2671.9|2673.2|2671.2|0
1708639200000|2024-02-22 22:00:00|2673.5|2671.5|2673.6|2671.6|2673.7|2671.7|2673.5|2671.5|0
1708639500000|2024-02-22 22:05:00|2673.8|2671.8|2673.7|2671.7|2673.8|2671.8|2673.7|2671.7|0
1708639800000|2024-02-22 22:10:00|2673.6|2671.6|2673.6|2671.6|2673.7|2671.7|2673.6|2671.6|0
1708640100000|2024-02-22 22:15:00|2673.7|2671.7|2673.9|2671.9|2673.9|2671.9|2673.7|2671.7|0
1708640400000|2024-02-22 22:20:00|2673.8|2671.8|2673.8|2671.8|2673.8|2671.8|2673.8|2671.8|0
1708640700000|2024-02-22 22:25:00|2673.7|2671.7|2673.8|2671.8|2673.8|2671.8|2673.7|2671.7|0
1708641300000|2024-02-22 22:35:00|2673.7|2671.7|2673.6|2671.6|2673.7|2671.7|2673.6|2671.6|0
1708641600000|2024-02-22 22:40:00|2673.5|2671.5|2673.4|2671.4|2673.5|2671.5|2673.4|2671.4|0
1708641900000|2024-02-22 22:45:00|2673.5|2671.5|2673.6|2671.6|2673.7|2671.7|2673.5|2671.5|0
1708642200000|2024-02-22 22:50:00|2673.7|2671.7|2673.6|2671.6|2673.7|2671.7|2673.6|2671.6|0
1708642500000|2024-02-22 22:55:00|2673.7|2671.7|2673.7|2671.7|2673.7|2671.7|2673.6|2671.6|0
1708642800000|2024-02-22 23:00:00|2674.3|2672.3|2675.8|2673.8|2677.3|2675.3|2673.9|2671.9|0
1708643100000|2024-02-22 23:05:00|2675.7|2673.7|2675.4|2673.4|2675.8|2673.8|2675.2|2673.2|0
1708643400000|2024-02-22 23:10:00|2675.7|2673.7|2675.7|2673.7|2675.8|2673.8|2675.5|2673.5|0
1708643700000|2024-02-22 23:15:00|2675.8|2673.8|2675.8|2673.8|2675.9|2673.9|2675.8|2673.8|0
1708644000000|2024-02-22 23:20:00|2676.1|2674.1|2677|2675|2677.4|2675.4|2676.1|2674.1|0
1708644300000|2024-02-22 23:25:00|2677.6|2675.6|2677.7|2675.7|2678.5|2676.5|2677.5|2675.5|0
1708644600000|2024-02-22 23:30:00|2676.8|2674.8|2676.9|2674.9|2677.4|2675.4|2675.5|2673.5|0
1708644900000|2024-02-22 23:35:00|2676.6|2674.6|2679|2677|2679|2677|2676.6|2674.6|0
1708645200000|2024-02-22 23:40:00|2679.7|2677.7|2677.2|2675.2|2679.7|2677.7|2677|2675|0
1708645500000|2024-02-22 23:45:00|2678.7|2677.5|2676.5|2675.3|2679|2677.8|2675.7|2674.5|80
1708645800000|2024-02-22 23:50:00|2676.2|2675|2677|2675.8|2678.5|2677.3|2676.2|2675|39
1708646100000|2024-02-22 23:55:00|2677.5|2676.3|2675|2673.8|2677.5|2676.3|2674.2|2673|140
1708646400000|2024-02-23 00:00:00|2674.8|2674|2669.3|2668.5|2674.8|2674|2669.3|2668.5|247
1708646700000|2024-02-23 00:05:00|2669.8|2669|2668.3|2667.5|2669.8|2669|2665.3|2664.5|175
1708647000000|2024-02-23 00:10:00|2667.8|2667|2664.8|2664|2667.8|2667|2664.3|2663.5|140
1708647300000|2024-02-23 00:15:00|2664.3|2663.5|2663.8|2663|2665.3|2664.5|2663.8|2663|81
1708647600000|2024-02-23 00:20:00|2663.3|2662.5|2661.8|2661|2663.8|2663|2661.8|2661|143
1708647900000|2024-02-23 00:25:00|2661.3|2660.5|2661.8|2661|2661.8|2661|2660.3|2659.5|123
1708648200000|2024-02-23 00:30:00|2661.3|2660.5|2661.3|2660.5|2662.8|2662|2661.3|2660.5|83
1708648500000|2024-02-23 00:35:00|2660.8|2660|2660.3|2659.5|2661.3|2660.5|2659.8|2659|122
1708648800000|2024-02-23 00:40:00|2660.5|2659.7|2661.3|2660.5|2661.3|2660.5|2660.3|2659.5|44
1708649100000|2024-02-23 00:45:00|2660.8|2660|2661.8|2661|2661.8|2661|2660.8|2660|55
1708649400000|2024-02-23 00:50:00|2662.3|2661.5|2664.3|2663.5|2664.3|2663.5|2662.3|2661.5|93
1708649700000|2024-02-23 00:55:00|2663.8|2663|2663.5|2662.7|2664.3|2663.5|2663.3|2662.5|36
1708650000000|2024-02-23 01:00:00|2663.3|2662.5|2662.8|2662|2663.8|2663|2662.8|2662|41
1708650300000|2024-02-23 01:05:00|2663.3|2662.5|2661.8|2661|2663.3|2662.5|2661.8|2661|38
1708650600000|2024-02-23 01:10:00|2661.3|2660.5|2661.8|2661|2661.8|2661|2660.3|2659.5|108
1708650900000|2024-02-23 01:15:00|2661.3|2660.5|2662.3|2661.5|2662.8|2662|2661.3|2660.5|23
1708651200000|2024-02-23 01:20:00|2662|2661.2|2662.8|2662|2662.8|2662|2661.8|2661|19
1708651500000|2024-02-23 01:25:00|2663|2662.2|2665.3|2664.5|2665.3|2664.5|2662.8|2662|109
1708651800000|2024-02-23 01:30:00|2665|2664.2|2665.5|2664.7|2665.8|2665|2664.8|2664|84
1708652100000|2024-02-23 01:35:00|2665.3|2664.5|2665.3|2664.5|2667|2666.2|2665.3|2664.5|60
1708652400000|2024-02-23 01:40:00|2665.5|2664.7|2666.3|2665.5|2667.3|2666.5|2665.3|2664.5|52
1708652700000|2024-02-23 01:45:00|2666.5|2665.7|2665.8|2665|2666.8|2666|2665.3|2664.5|34
1708653000000|2024-02-23 01:50:00|2666.3|2665.5|2664.3|2663.5|2666.3|2665.5|2664.3|2663.5|78
1708653300000|2024-02-23 01:55:00|2664.8|2664|2664.8|2664|2664.8|2664|2664.3|2663.5|57
1708653600000|2024-02-23 02:00:00|2664.5|2663.7|2666.8|2666|2666.8|2666|2664.3|2663.5|84
1708653900000|2024-02-23 02:05:00|2666.3|2665.5|2668.8|2668|2668.8|2668|2666.3|2665.5|65
1708654200000|2024-02-23 02:10:00|2668.5|2667.7|2667.8|2667|2668.5|2667.7|2667.3|2666.5|39
1708654500000|2024-02-23 02:15:00|2668|2667.2|2667.3|2666.5|2668.3|2667.5|2667.3|2666.5|39
1708654800000|2024-02-23 02:20:00|2667.5|2666.7|2667.5|2666.7|2667.8|2667|2666.8|2666|32
1708655100000|2024-02-23 02:25:00|2667.8|2667|2668.3|2667.5|2668.8|2668|2667.3|2666.5|15
1708655400000|2024-02-23 02:30:00|2668|2667.2|2667.8|2667|2668|2667.2|2667.3|2666.5|10
1708655700000|2024-02-23 02:35:00|2667.3|2666.5|2667.8|2667|2667.8|2667|2667.3|2666.5|12
1708656000000|2024-02-23 02:40:00|2668|2667.2|2667.8|2667|2668.3|2667.5|2667.8|2667|25
1708656300000|2024-02-23 02:45:00|2667.5|2666.7|2667.3|2666.5|2667.8|2667|2667|2666.2|20
1708656600000|2024-02-23 02:50:00|2667.8|2667|2668.3|2667.5|2668.3|2667.5|2667.3|2666.5|20
1708656900000|2024-02-23 02:55:00|2668.5|2667.7|2669.3|2668.5|2669.3|2668.5|2668.3|2667.5|18
1708657200000|2024-02-23 03:00:00|2669.8|2669|2669.8|2669|2670.3|2669.5|2669.8|2669|23
1708657500000|2024-02-23 03:05:00|2669.3|2668.5|2668.3|2667.5|2669.3|2668.5|2668.3|2667.5|19
1708657800000|2024-02-23 03:10:00|2668.5|2667.7|2669.3|2668.5|2669.3|2668.5|2668.3|2667.5|10
1708658100000|2024-02-23 03:15:00|2668.8|2668|2669.3|2668.5|2669.3|2668.5|2668.8|2668|6
1708658400000|2024-02-23 03:20:00|2669|2668.2|2668.3|2667.5|2669.3|2668.5|2668.3|2667.5|23
1708658700000|2024-02-23 03:25:00|2668.8|2668|2669.3|2668.5|2669.8|2669|2668.5|2667.7|36
1708659000000|2024-02-23 03:30:00|2669.8|2669|2669.8|2669|2669.8|2669|2668.8|2668|21
1708659300000|2024-02-23 03:35:00|2670.3|2669.5|2670.8|2670|2671.3|2670.5|2670|2669.2|50
1708659600000|2024-02-23 03:40:00|2671|2670.2|2671.3|2670.5|2671.3|2670.5|2670.8|2670|5
1708659900000|2024-02-23 03:45:00|2671.5|2670.7|2671.8|2671|2671.8|2671|2671.3|2670.5|27
1708660200000|2024-02-23 03:50:00|2672|2671.2|2671.8|2671|2672.3|2671.5|2671.8|2671|14
1708660500000|2024-02-23 03:55:00|2671.3|2670.5|2670.8|2670|2671.3|2670.5|2670.8|2670|28
1708660800000|2024-02-23 04:00:00|2670.3|2669.5|2670.3|2669.5|2670.3|2669.5|2670.3|2669.5|14
1708661100000|2024-02-23 04:05:00|2670.5|2669.7|2670.3|2669.5|2670.8|2670|2670.3|2669.5|0
1708661400000|2024-02-23 04:10:00|2670.5|2669.7|2670.8|2670|2670.8|2670|2670.3|2669.5|5
1708661700000|2024-02-23 04:15:00|||||||||1
1708662000000|2024-02-23 04:20:00|2670.3|2669.5|2670.3|2669.5|2670.8|2670|2670.3|2669.5|11
1708662300000|2024-02-23 04:25:00|2670.5|2669.7|2670.8|2670|2670.8|2670|2670.3|2669.5|0
1708662600000|2024-02-23 04:30:00|2671.3|2670.5|2671.3|2670.5|2671.3|2670.5|2670.8|2670|1
1708663200000|2024-02-23 04:40:00|2671.8|2671|2671.8|2671|2671.8|2671|2671.8|2671|1
1708663500000|2024-02-23 04:45:00|2671.5|2670.7|2672.3|2671.5|2672.3|2671.5|2671.5|2670.7|6
1708663800000|2024-02-23 04:50:00|||||||||1
1708664100000|2024-02-23 04:55:00|2671.8|2671|2672.3|2671.5|2672.3|2671.5|2671.8|2671|17
1708664400000|2024-02-23 05:00:00|2672.5|2671.7|2673|2672.2|2673.3|2672.5|2672.5|2671.7|21
1708664700000|2024-02-23 05:05:00|2673.3|2672.5|2673.8|2673|2673.8|2673|2673.3|2672.5|2
1708665000000|2024-02-23 05:10:00|2673.3|2672.5|2673.8|2673|2673.8|2673|2673.3|2672.5|9
1708665300000|2024-02-23 05:15:00|2673.5|2672.7|2672.8|2672|2673.5|2672.7|2672.8|2672|9
1708665600000|2024-02-23 05:20:00|2673|2672.2|2673.3|2672.5|2673.3|2672.5|2672.8|2672|5
1708665900000|2024-02-23 05:25:00|2672.8|2672|2673.3|2672.5|2673.3|2672.5|2672.8|2672|19
1708666200000|2024-02-23 05:30:00|2673|2672.2|2672.3|2671.5|2673|2672.2|2672.3|2671.5|15
1708666500000|2024-02-23 05:35:00|2672.8|2672|2672.3|2671.5|2672.8|2672|2672.3|2671.5|5
1708666800000|2024-02-23 05:40:00|2672.5|2671.7|2671.8|2671|2672.8|2672|2671.3|2670.5|40
1708667100000|2024-02-23 05:45:00|2671.3|2670.5|2671.3|2670.5|2671.8|2671|2671|2670.2|42
1708667400000|2024-02-23 05:50:00|2670.8|2670|2670.8|2670|2671|2670.2|2669.8|2669|46
1708667700000|2024-02-23 05:55:00|2671.3|2670.5|2676.3|2675.5|2676.3|2675.5|2671.3|2670.5|308
1708668000000|2024-02-23 06:00:00|2675.8|2675|2675.8|2675|2676.3|2675.5|2674.8|2674|148
1708668300000|2024-02-23 06:05:00|2675.3|2674.5|2674.7|2672.7|2675.5|2674.7|2673.8|2672.5|53
1708668600000|2024-02-23 06:10:00|2674.6|2672.6|2674.5|2672.5|2674.9|2672.9|2674.2|2672.2|0
1708668900000|2024-02-23 06:15:00|2674.4|2672.4|2674.4|2672.4|2674.4|2672.4|2673.2|2671.2|21
1708669200000|2024-02-23 06:20:00|2674.6|2672.6|2673.9|2671.9|2674.8|2672.8|2673.7|2671.7|0
1708669500000|2024-02-23 06:25:00|2673.8|2671.8|2674.2|2672.2|2674.2|2672.2|2673.7|2671.7|0
1708669800000|2024-02-23 06:30:00|2674.3|2672.3|2674.3|2672.3|2674.6|2672.6|2674.3|2672.3|0
1708670100000|2024-02-23 06:35:00|2674.4|2672.4|2674.2|2672.2|2674.5|2672.5|2674.2|2672.2|0
1708670400000|2024-02-23 06:40:00|2674|2672|2673.6|2671.6|2674|2672|2672.4|2670.4|0
1708670700000|2024-02-23 06:45:00|2673.7|2671.7|2673.5|2671.5|2673.7|2671.7|2673.5|2671.5|0
1708671000000|2024-02-23 06:50:00|2673.7|2671.7|2673.8|2671.8|2673.9|2671.9|2673.1|2671.1|0
1708671300000|2024-02-23 06:55:00|2673.7|2671.7|2673.2|2671.2|2674|2672|2673.2|2671.2|0
1708671600000|2024-02-23 07:00:00|2673|2671|2673.1|2671.1|2673.5|2671.5|2672.2|2670.2|0
1708671900000|2024-02-23 07:05:00|2673.2|2671.2|2673.1|2671.1|2673.3|2671.3|2672.8|2670.8|0
1708672200000|2024-02-23 07:10:00|2672.9|2670.9|2673.1|2671.1|2673.1|2671.1|2672.3|2670.3|0
1708672500000|2024-02-23 07:15:00|2673|2671|2672.5|2670.5|2673.4|2671.4|2672.5|2670.5|0
1708672800000|2024-02-23 07:20:00|2672.6|2670.6|2673.1|2671.1|2673.4|2671.4|2672.6|2670.6|0
1708673100000|2024-02-23 07:25:00|2673|2671|2673.2|2671.2|2673.2|2671.2|2672.5|2670.5|0
1708673400000|2024-02-23 07:30:00|2673|2671|2673|2671.8|2673|2671.8|2671|2669.8|119
1708673700000|2024-02-23 07:35:00|2672.7|2671.5|2673.5|2672.3|2673.5|2672.3|2672.5|2671.3|15
1708674000000|2024-02-23 07:40:00|2673.2|2672|2672.5|2671.3|2673.2|2672|2672.5|2671.3|53
1708674300000|2024-02-23 07:45:00|2672.2|2671|2671.5|2670.3|2672.2|2671|2671.2|2670|60
1708674600000|2024-02-23 07:50:00|2671.2|2670|2672|2670.8|2672|2670.8|2671.2|2670|30
1708674900000|2024-02-23 07:55:00|2671.7|2670.5|2671.5|2670.3|2672|2670.8|2671.5|2670.3|10
1708675200000|2024-02-23 08:00:00|2671|2669.8|2670.5|2669.3|2671|2669.8|2670.2|2669|24
1708675500000|2024-02-23 08:05:00|2670.7|2669.5|2670|2668.8|2671|2669.8|2668.5|2667.3|42
1708675800000|2024-02-23 08:10:00|2670.2|2669|2671.5|2670.3|2672|2670.8|2670|2668.8|18
1708676100000|2024-02-23 08:15:00|2671.7|2670.5|2671|2669.8|2672|2670.8|2670.5|2669.3|23
1708676400000|2024-02-23 08:20:00|2670.7|2669.5|2671.5|2670.3|2671.5|2670.3|2670.5|2669.3|5
1708676700000|2024-02-23 08:25:00|2671|2669.8|2670|2668.8|2671|2669.8|2669.7|2668.5|22
1708677000000|2024-02-23 08:30:00|2670.2|2669|2670.5|2669.3|2671|2669.8|2669.7|2668.5|10
1708677300000|2024-02-23 08:35:00|2670.7|2669.5|2671|2669.8|2671|2669.8|2670.5|2669.3|22
1708677600000|2024-02-23 08:40:00|2671.2|2670|2670.5|2669.3|2672|2670.8|2670.5|2669.3|18
1708677900000|2024-02-23 08:45:00|2670.7|2669.5|2669.5|2668.3|2670.7|2669.5|2669|2667.8|8
1708678200000|2024-02-23 08:50:00|2669.2|2668|2670|2668.8|2670|2668.8|2669|2667.8|13
1708678500000|2024-02-23 08:55:00|2670.2|2669|2670.5|2669.3|2671|2669.8|2669.7|2668.5|10
1708678800000|2024-02-23 09:00:00|2670.2|2669|2669.5|2668.3|2670.5|2669.3|2669.5|2668.3|6
1708679100000|2024-02-23 09:05:00|2669.7|2668.5|2670.2|2669|2670.5|2669.3|2669|2667.8|5
1708679400000|2024-02-23 09:10:00|2670.5|2669.3|2670|2668.8|2670.5|2669.3|2669.7|2668.5|1
1708679700000|2024-02-23 09:15:00|2669.7|2668.5|2669.5|2668.3|2670|2668.8|2669|2667.8|4
1708680000000|2024-02-23 09:20:00|2669|2667.8|2668.5|2667.3|2669|2667.8|2668.5|2667.3|14
1708680300000|2024-02-23 09:25:00|2668.7|2667.5|2668|2666.8|2669.5|2668.3|2668|2666.8|16
1708680600000|2024-02-23 09:30:00|2668.2|2667|2668.5|2667.3|2669|2667.8|2668|2666.8|7
1708680900000|2024-02-23 09:35:00|2668.7|2667.5|2668.5|2667.3|2669|2667.8|2668.5|2667.3|19
1708681200000|2024-02-23 09:40:00|2668.2|2667|2669|2667.8|2669|2667.8|2668|2666.8|35
1708681500000|2024-02-23 09:45:00|2668.7|2667.5|2669.7|2668.5|2669.7|2668.5|2668.5|2667.3|11
1708681800000|2024-02-23 09:50:00|2670|2668.8|2670.5|2669.3|2670.5|2669.3|2669.5|2668.3|7
1708682100000|2024-02-23 09:55:00|2670.2|2669|2669.5|2668.3|2670.5|2669.3|2669.5|2668.3|8
1708682400000|2024-02-23 10:00:00|2669.2|2668|2669.2|2668|2669.7|2668.5|2669|2667.8|10
1708682700000|2024-02-23 10:05:00|2669|2667.8|2669|2667.8|2669|2667.8|2668.5|2667.3|3
1708683000000|2024-02-23 10:10:00|2668.7|2667.5|2669.5|2668.3|2669.7|2668.5|2668.7|2667.5|4
1708683300000|2024-02-23 10:15:00|2669.2|2668|2670.5|2669.3|2670.5|2669.3|2669|2667.8|13
1708683600000|2024-02-23 10:20:00|2670.7|2669.5|2670.5|2669.3|2670.7|2669.5|2670.2|2669|10
1708683900000|2024-02-23 10:25:00|2670.2|2669|2672|2670.8|2672|2670.8|2670.2|2669|49
1708684200000|2024-02-23 10:30:00|2672.2|2671|2672|2670.8|2672.2|2671|2671.7|2670.5|4
1708684500000|2024-02-23 10:35:00|2672.2|2671|2672|2670.8|2672.5|2671.3|2672|2670.8|2
1708684800000|2024-02-23 10:40:00|2672.2|2671|2673.5|2672.3|2673.5|2672.3|2672.2|2671|3
1708685100000|2024-02-23 10:45:00|2673.2|2672|2673.5|2672.3|2673.5|2672.3|2673|2671.8|0
1708685400000|2024-02-23 10:50:00|2673.2|2672|2674.2|2673|2674.5|2673.3|2673|2671.8|54
1708685700000|2024-02-23 10:55:00|2674|2672.8|2674|2672.8|2674.5|2673.3|2673.5|2672.3|9
1708686000000|2024-02-23 11:00:00|2674.5|2673.3|2674.5|2673.3|2675|2673.8|2674.2|2673|45
1708686300000|2024-02-23 11:05:00|2675|2673.8|2674|2672.8|2675|2673.8|2674|2672.8|5
1708686600000|2024-02-23 11:10:00|2674.5|2673.3|2674.2|2673|2674.5|2673.3|2674|2672.8|3
1708686900000|2024-02-23 11:15:00|2674.5|2673.3|2675.5|2674.3|2675.5|2674.3|2674|2672.8|43
1708687200000|2024-02-23 11:20:00|2675|2673.8|2675|2673.8|2675.5|2674.3|2675|2673.8|14
1708687500000|2024-02-23 11:25:00|2675.2|2674|2675|2673.8|2675.5|2674.3|2675|2673.8|3
1708687800000|2024-02-23 11:30:00|2674.5|2673.3|2675.5|2674.3|2675.5|2674.3|2674.5|2673.3|12
1708688100000|2024-02-23 11:35:00|2675.2|2674|2675.5|2674.3|2675.5|2674.3|2675|2673.8|8
1708688400000|2024-02-23 11:40:00|2675.2|2674|2675|2673.8|2675.5|2674.3|2675|2673.8|2
1708688700000|2024-02-23 11:45:00|2675.2|2674|2675|2673.8|2675.5|2674.3|2675|2673.8|5
1708689000000|2024-02-23 11:50:00|2675.5|2674.3|2675.5|2674.3|2675.5|2674.3|2675.5|2674.3|10
1708689300000|2024-02-23 11:55:00|2675.7|2674.5|2676.5|2675.3|2676.5|2675.3|2675.5|2674.3|47
1708689600000|2024-02-23 12:00:00|2676.7|2675.5|2677.5|2676.3|2678|2676.8|2676.7|2675.5|91
1708689900000|2024-02-23 12:05:00|2677.2|2676|2676.5|2675.3|2677.2|2676|2676|2674.8|29
1708690200000|2024-02-23 12:10:00|2676.2|2675|2676|2674.8|2677|2675.8|2676|2674.8|65
1708690500000|2024-02-23 12:15:00|2675.7|2674.5|2675|2673.8|2675.7|2674.5|2674.5|2673.3|11
1708690800000|2024-02-23 12:20:00|2674.7|2673.5|2676|2674.8|2676|2674.8|2674.5|2673.3|21
1708691100000|2024-02-23 12:25:00|2675.7|2674.5|2676.2|2675|2676.5|2675.3|2675.5|2674.3|8
1708691400000|2024-02-23 12:30:00|2676|2674.8|2676|2674.8|2676.5|2675.3|2676|2674.8|1
1708691700000|2024-02-23 12:35:00|2675.7|2674.5|2675.5|2674.3|2675.7|2674.5|2675|2673.8|10
1708692000000|2024-02-23 12:40:00|2675.2|2674|2674.5|2673.3|2675.5|2674.3|2674.5|2673.3|9
1708692300000|2024-02-23 12:45:00|2674.2|2673|2674|2672.8|2674.7|2673.5|2674|2672.8|24
1708692600000|2024-02-23 12:50:00|2673.5|2672.3|2673.5|2672.3|2673.5|2672.3|2672.5|2671.3|53
1708692900000|2024-02-23 12:55:00|2673.2|2672|2673|2671.8|2673.7|2672.5|2672.5|2671.3|31
1708693200000|2024-02-23 13:00:00|2673.2|2672|2673.2|2672|2673.5|2672.3|2673|2671.8|12
1708693500000|2024-02-23 13:05:00|2673.5|2672.3|2674|2672.8|2674|2672.8|2673.5|2672.3|12
1708693800000|2024-02-23 13:10:00|2673.7|2672.5|2674|2672.8|2674|2672.8|2673|2671.8|14
1708694100000|2024-02-23 13:15:00|2674.2|2673|2674.5|2673.3|2675|2673.8|2674|2672.8|14
1708694400000|2024-02-23 13:20:00|2674.2|2673|2674.5|2673.3|2675|2673.8|2674|2672.8|14
1708694700000|2024-02-23 13:25:00|2674.7|2673.5|2675.2|2674|2675.7|2674.5|2674.5|2673.3|36
1708695000000|2024-02-23 13:30:00|2675.5|2674.3|2676.5|2675.3|2676.5|2675.3|2674.7|2673.5|68
1708695300000|2024-02-23 13:35:00|2677|2675.8|2675|2673.8|2677|2675.8|2675|2673.8|39
1708695600000|2024-02-23 13:40:00|2675.5|2674.3|2675.5|2674.3|2675.7|2674.5|2675.2|2674|34
1708695900000|2024-02-23 13:45:00|2675|2673.8|2674.5|2673.3|2675|2673.8|2674.5|2673.3|50
1708696200000|2024-02-23 13:50:00|2675|2673.8|2675.5|2674.3|2675.5|2674.3|2674.5|2673.3|65
1708696500000|2024-02-23 13:55:00|2675.2|2674|2675.2|2674|2675.5|2674.3|2675|2673.8|20
1708696800000|2024-02-23 14:00:00|2675|2673.8|2675.5|2674.3|2675.5|2674.3|2675|2673.8|18
1708697100000|2024-02-23 14:05:00|2675.2|2674|2675.5|2674.3|2675.5|2674.3|2674.5|2673.3|24
1708697400000|2024-02-23 14:10:00|2675.7|2674.5|2675.7|2674.5|2676|2674.8|2675.5|2674.3|21
1708697700000|2024-02-23 14:15:00|2676|2674.8|2678|2676.8|2678|2676.8|2675.7|2674.5|84
1708698000000|2024-02-23 14:20:00|2677.7|2676.5|2677.5|2676.3|2678|2676.8|2677.2|2676|66
1708698300000|2024-02-23 14:25:00|2678|2676.8|2678|2676.8|2678|2676.8|2677|2675.8|47
1708698600000|2024-02-23 14:30:00|2677.7|2676.5|2678.5|2677.3|2678.5|2677.3|2677|2675.8|86
1708698900000|2024-02-23 14:35:00|2678.2|2677|2679|2677.8|2679|2677.8|2678|2676.8|97
1708699200000|2024-02-23 14:40:00|2678.5|2677.3|2679.5|2678.3|2679.5|2678.3|2678|2676.8|150
1708699500000|2024-02-23 14:45:00|2679.2|2678|2679.5|2678.3|2680|2678.8|2678.5|2677.3|68
1708699800000|2024-02-23 14:50:00|2679|2677.8|2680.5|2679.3|2680.5|2679.3|2678.5|2677.3|82
1708700100000|2024-02-23 14:55:00|2680|2678.8|2681|2679.8|2681|2679.8|2678.5|2677.3|148
1708700400000|2024-02-23 15:00:00|2680.5|2679.3|2681.7|2680.5|2682|2680.8|2679.5|2678.3|195
1708700700000|2024-02-23 15:05:00|2682|2680.8|2682|2680.8|2682.5|2681.3|2680.5|2679.3|104
1708701000000|2024-02-23 15:10:00|2681.5|2680.3|2682.5|2681.3|2682.5|2681.3|2681.5|2680.3|58
1708701300000|2024-02-23 15:15:00|2682|2680.8|2682|2680.8|2682.5|2681.3|2682|2680.8|21
1708701600000|2024-02-23 15:20:00|2681.7|2680.5|2682.5|2681.3|2682.5|2681.3|2681.7|2680.5|38
1708701900000|2024-02-23 15:25:00|2683|2681.8|2681.5|2680.3|2683.7|2682.5|2681.5|2680.3|129
1708702200000|2024-02-23 15:30:00|2682|2680.8|2683|2681.8|2683.5|2682.3|2681|2679.8|107
1708702500000|2024-02-23 15:35:00|2682.7|2681.5|2684.5|2683.3|2684.5|2683.3|2682.5|2681.3|106
1708702800000|2024-02-23 15:40:00|2684.7|2683.5|2684|2682.8|2685.5|2684.3|2683.5|2682.3|118
1708703100000|2024-02-23 15:45:00|2683.7|2682.5|2683|2681.8|2684|2682.8|2682|2680.8|47
1708703400000|2024-02-23 15:50:00|2683.2|2682|2684|2682.8|2684.5|2683.3|2683|2681.8|96
1708703700000|2024-02-23 15:55:00|2684.5|2683.3|2683.5|2682.3|2684.5|2683.3|2683|2681.8|39
1708704000000|2024-02-23 16:00:00|2683.7|2682.5|2680|2678.8|2684|2682.8|2679.5|2678.3|135
1708704300000|2024-02-23 16:05:00|2680.2|2679|2680.5|2679.3|2681.5|2680.3|2679.5|2678.3|145
1708704600000|2024-02-23 16:10:00|2680.7|2679.5|2679|2677.8|2681.5|2680.3|2678.5|2677.3|82
1708704900000|2024-02-23 16:15:00|2679.2|2678|2679|2677.8|2679.5|2678.3|2678.5|2677.3|77
1708705200000|2024-02-23 16:20:00|2678.5|2677.3|2679.5|2678.3|2680|2678.8|2678.5|2677.3|109
1708705500000|2024-02-23 16:25:00|2679|2677.8|2680|2678.8|2680.5|2679.3|2679|2677.8|108
1708705800000|2024-02-23 16:30:00|2679.5|2678.3|2680.5|2679.3|2680.5|2679.3|2679|2677.8|63
1708706100000|2024-02-23 16:35:00|2680|2678.8|2680.5|2679.3|2681|2679.8|2680|2678.8|73
1708706400000|2024-02-23 16:40:00|2680.2|2679|2680.5|2679.3|2680.7|2679.5|2679.5|2678.3|21
1708706700000|2024-02-23 16:45:00|2680|2678.8|2680.5|2679.3|2681.5|2680.3|2680|2678.8|42
1708707000000|2024-02-23 16:50:00|2680.7|2679.5|2682|2680.8|2682.5|2681.3|2680.5|2679.3|62
1708707300000|2024-02-23 16:55:00|2682.5|2681.3|2683|2681.8|2683.5|2682.3|2682.5|2681.3|18
1708707600000|2024-02-23 17:00:00|2683.5|2682.3|2684|2682.8|2684|2682.8|2683|2681.8|35
1708707900000|2024-02-23 17:05:00|2684.5|2683.3|2684.5|2683.3|2685|2683.8|2684|2682.8|52
1708708200000|2024-02-23 17:10:00|2685|2683.8|2683.5|2682.3|2685|2683.8|2683.5|2682.3|77
1708708500000|2024-02-23 17:15:00|2683|2681.8|2683.5|2682.3|2683.5|2682.3|2682.5|2681.3|68
1708708800000|2024-02-23 17:20:00|2683.7|2682.5|2683|2681.8|2684|2682.8|2683|2681.8|34
1708709100000|2024-02-23 17:25:00|2683.2|2682|2681.5|2680.3|2683.2|2682|2681|2679.8|101
1708709400000|2024-02-23 17:30:00|2681.2|2680|2682|2680.8|2682|2680.8|2679.5|2678.3|92
1708709700000|2024-02-23 17:35:00|2681.7|2680.5|2683|2681.8|2683|2681.8|2681|2679.8|110
1708710000000|2024-02-23 17:40:00|2683.2|2682|2682.7|2681.5|2683.2|2682|2681.5|2680.3|36
1708710300000|2024-02-23 17:45:00|2683|2681.8|2683|2681.8|2683.2|2682|2682.5|2681.3|9
1708710600000|2024-02-23 17:50:00|2682.5|2681.3|2683|2681.8|2683.5|2682.3|2682.5|2681.3|13
1708710900000|2024-02-23 17:55:00|2682.5|2681.3|2682.5|2681.3|2683|2681.8|2682|2680.8|17
1708711200000|2024-02-23 18:00:00|2682.2|2681|2682.5|2681.3|2682.5|2681.3|2682|2680.8|10
1708711500000|2024-02-23 18:05:00|2682.2|2681|2682|2680.8|2682.5|2681.3|2681.7|2680.5|10
1708711800000|2024-02-23 18:10:00|2682.2|2681|2683|2681.8|2683|2681.8|2682|2680.8|28
1708712100000|2024-02-23 18:15:00|2682.7|2681.5|2683.5|2682.3|2683.5|2682.3|2682.5|2681.3|31
1708712400000|2024-02-23 18:20:00|2683|2681.8|2683.5|2682.3|2683.5|2682.3|2683|2681.8|28
1708712700000|2024-02-23 18:25:00|2683.2|2682|2683|2681.8|2683.5|2682.3|2683|2681.8|29
1708713000000|2024-02-23 18:30:00|2682.7|2681.5|2683|2681.8|2683.5|2682.3|2682|2680.8|48
1708713300000|2024-02-23 18:35:00|2682.5|2681.3|2683|2681.8|2683|2681.8|2682.5|2681.3|13
1708713600000|2024-02-23 18:40:00|2682.7|2681.5|2682.2|2681|2683|2681.8|2682|2680.8|21
1708713900000|2024-02-23 18:45:00|2682.5|2681.3|2682.7|2681.5|2683|2681.8|2682|2680.8|17
1708714200000|2024-02-23 18:50:00|2682.5|2681.3|2682.5|2681.3|2682.7|2681.5|2682|2680.8|9
1708714500000|2024-02-23 18:55:00|2682.2|2681|2681.5|2680.3|2682.5|2681.3|2681.5|2680.3|73
1708714800000|2024-02-23 19:00:00|2681|2679.8|2680|2678.8|2681.5|2680.3|2679|2677.8|76
1708715100000|2024-02-23 19:05:00|2679.5|2678.3|2680|2678.8|2682|2680.8|2679.5|2678.3|60
1708715400000|2024-02-23 19:10:00|2679.5|2678.3|2680|2678.8|2680.5|2679.3|2679|2677.8|30
1708715700000|2024-02-23 19:15:00|2679.5|2678.3|2679|2677.8|2680|2678.8|2679|2677.8|23
1708716000000|2024-02-23 19:20:00|2678.7|2677.5|2678|2676.8|2679|2677.8|2677.7|2676.5|26
1708716300000|2024-02-23 19:25:00|2677.7|2676.5|2678.5|2677.3|2678.5|2677.3|2677.5|2676.3|10
1708716600000|2024-02-23 19:30:00|2678.7|2677.5|2680|2678.8|2680|2678.8|2678.5|2677.3|34
1708716900000|2024-02-23 19:35:00|2679.7|2678.5|2680.5|2679.3|2680.7|2679.5|2679.5|2678.3|11
1708717200000|2024-02-23 19:40:00|2680.7|2679.5|2680|2678.8|2681|2679.8|2679.5|2678.3|32
1708717500000|2024-02-23 19:45:00|2680.2|2679|2680|2678.8|2680.5|2679.3|2680|2678.8|17
1708717800000|2024-02-23 19:50:00|2679.7|2678.5|2681.5|2680.3|2681.5|2680.3|2679.5|2678.3|15
1708718100000|2024-02-23 19:55:00|2681.7|2680.5|2682|2680.8|2682|2680.8|2681.5|2680.3|20
1708718400000|2024-02-23 20:00:00|2681.7|2680.5|2682|2680.8|2682.5|2681.3|2681.5|2680.3|14
1708718700000|2024-02-23 20:05:00|2681.5|2680.3|2678.5|2677.3|2682|2680.8|2678.5|2677.3|89
1708719000000|2024-02-23 20:10:00|2678|2676.8|2679.5|2678.3|2680|2678.8|2677.5|2676.3|631
1708719300000|2024-02-23 20:15:00|2680|2678.8|2681|2679.8|2681.5|2680.3|2679.5|2678.3|59
1708719600000|2024-02-23 20:20:00|2681.2|2680|2680.5|2679.3|2681.5|2680.3|2680.5|2679.3|54
1708719900000|2024-02-23 20:25:00|2680.2|2679|2679.5|2678.3|2680.5|2679.3|2679.5|2678.3|89
1708720200000|2024-02-23 20:30:00|2679|2677.8|2679.5|2678.3|2680|2678.8|2679|2677.8|41
1708720500000|2024-02-23 20:35:00|2679.7|2678.5|2680.7|2679.5|2681|2679.8|2679|2677.8|47
1708720800000|2024-02-23 20:40:00|2680.5|2679.3|2680.5|2679.3|2681|2679.8|2680|2678.8|41
1708721100000|2024-02-23 20:45:00|2680.7|2679.5|2681|2679.8|2681.7|2680.5|2680.5|2679.3|22
1708721400000|2024-02-23 20:50:00|2681.2|2680|2681.3|2679.3|2681.5|2680.3|2679|2677.8|112
1708721700000|2024-02-23 20:55:00|2681|2679|2680.9|2678.9|2682|2680|2680.7|2678.7|0
1708722000000|2024-02-23 21:00:00|2680.8|2678.8|2678.6|2676.6|2680.8|2678.8|2678.1|2676.1|6
1708722300000|2024-02-23 21:05:00|2678.5|2676.5|2678.5|2676.5|2678.6|2676.6|2678.1|2676.1|0
1708722600000|2024-02-23 21:10:00|2678.6|2676.6|2678.5|2676.5|2679.2|2677.2|2678.5|2676.5|0
1708722900000|2024-02-23 21:15:00|2678.3|2676.3|2677.9|2675.9|2678.8|2676.8|2677.7|2675.7|0
1708723200000|2024-02-23 21:20:00|2678.1|2676.1|2678.3|2676.3|2678.5|2676.5|2678.1|2676.1|0
1708723500000|2024-02-23 21:25:00|2678.2|2676.2|2678.6|2676.6|2678.7|2676.7|2678.1|2676.1|0
1708723800000|2024-02-23 21:30:00|2678.9|2676.9|2679.3|2677.3|2679.3|2677.3|2678.9|2676.9|0
1708724100000|2024-02-23 21:35:00|2679.2|2677.2|2679.1|2677.1|2679.3|2677.3|2679.1|2677.1|0
1708724400000|2024-02-23 21:40:00|2679.2|2677.2|2678.4|2676.4|2679.3|2677.3|2678.3|2676.3|0
1708724700000|2024-02-23 21:45:00|2678.1|2676.1|2677.9|2675.9|2678.1|2676.1|2677.6|2675.6|0
1708725000000|2024-02-23 21:50:00|2678.2|2676.2|2678.4|2676.4|2678.5|2676.5|2678|2676|0
1708725300000|2024-02-23 21:55:00|2678.5|2676.5|2677.6|2675.6|2678.5|2676.5|2677.5|2675.5|0
1708902000000|2024-02-25 23:00:00|2670.1|2668.1|2674.1|2672.1|2674.9|2672.9|2670.1|2668.1|0
1708902300000|2024-02-25 23:05:00|2673.9|2671.9|2674.7|2672.7|2674.9|2672.9|2673.8|2671.8|0
1708902600000|2024-02-25 23:10:00|2674.8|2672.8|2674.9|2672.9|2675|2673|2674.7|2672.7|0
1708902900000|2024-02-25 23:15:00|2675.4|2673.4|2676.2|2674.2|2676.2|2674.2|2675.3|2673.3|0
1708903200000|2024-02-25 23:20:00|2676.5|2674.5|2675.8|2673.8|2676.5|2674.5|2675.5|2673.5|0
1708903500000|2024-02-25 23:25:00|2675.9|2673.9|2676.4|2674.4|2676.5|2674.5|2675.8|2673.8|0
1708903800000|2024-02-25 23:30:00|2676.9|2674.9|2678.4|2676.4|2679.3|2677.3|2676.9|2674.9|0
1708904100000|2024-02-25 23:35:00|2678.3|2676.3|2677.9|2675.9|2679.6|2677.6|2677.7|2675.7|0
1708904400000|2024-02-25 23:40:00|2677.8|2675.8|2676.7|2674.7|2678.6|2676.6|2676.4|2674.4|0
1708904700000|2024-02-25 23:45:00|2676.8|2674.8|2679|2677.8|2680.5|2679.3|2676.8|2674.8|892
1708905000000|2024-02-25 23:50:00|2679.5|2678.3|2680|2678.8|2683.2|2682|2679.5|2678.3|605
1708905300000|2024-02-25 23:55:00|2680.2|2679|2677|2675.8|2680.5|2679.3|2676.5|2675.3|740
1708905600000|2024-02-26 00:00:00|2676.8|2676|2674.3|2673.5|2682.5|2681.7|2673.8|2673|3005
1708905900000|2024-02-26 00:05:00|2674.8|2674|2671.3|2670.5|2675.8|2675|2671.3|2670.5|1421
1708906200000|2024-02-26 00:10:00|2671.8|2671|2666.8|2666|2672.8|2672|2666.3|2665.5|1262
1708906500000|2024-02-26 00:15:00|2667.3|2666.5|2670.3|2669.5|2672.8|2672|2667.3|2666.5|1208
1708906800000|2024-02-26 00:20:00|2670.8|2670|2669.8|2669|2671.8|2671|2669.3|2668.5|446
1708907100000|2024-02-26 00:25:00|2669.3|2668.5|2671.8|2671|2672.5|2671.7|2669.3|2668.5|418
1708907400000|2024-02-26 00:30:00|2671.3|2670.5|2675.8|2675|2676.3|2675.5|2671.3|2670.5|690
1708907700000|2024-02-26 00:35:00|2676|2675.2|2678.8|2678|2678.8|2678|2675.3|2674.5|672
1708908000000|2024-02-26 00:40:00|2679.3|2678.5|2678.8|2678|2679.8|2679|2677.3|2676.5|529
1708908300000|2024-02-26 00:45:00|2679.3|2678.5|2679.3|2678.5|2679.5|2678.7|2676.8|2676|589
1708908600000|2024-02-26 00:50:00|2678.8|2678|2678.3|2677.5|2679.8|2679|2677.3|2676.5|358
1708908900000|2024-02-26 00:55:00|2677.8|2677|2680.3|2679.5|2680.3|2679.5|2677.3|2676.5|389
1708909200000|2024-02-26 01:00:00|2680.8|2680|2682|2681.2|2682.3|2681.5|2678.3|2677.5|911
1708909500000|2024-02-26 01:05:00|2682.3|2681.5|2681.3|2680.5|2682.8|2682|2680.3|2679.5|482
1708909800000|2024-02-26 01:10:00|2680.8|2680|2682.3|2681.5|2682.3|2681.5|2679.8|2679|250
1708910100000|2024-02-26 01:15:00|2682.8|2682|2683.8|2683|2683.8|2683|2679.8|2679|733
1708910400000|2024-02-26 01:20:00|2684|2683.2|2683.3|2682.5|2684.8|2684|2683.3|2682.5|429
1708910700000|2024-02-26 01:25:00|2683.5|2682.7|2683.8|2683|2684.5|2683.7|2681.8|2681|386
1708911000000|2024-02-26 01:30:00|2683.5|2682.7|2685.3|2684.5|2685.3|2684.5|2683.3|2682.5|463
1708911300000|2024-02-26 01:35:00|2684.8|2684|2687.8|2687|2687.8|2687|2684.8|2684|650
1708911600000|2024-02-26 01:40:00|2687.5|2686.7|2685.3|2684.5|2687.8|2687|2684.8|2684|421
1708911900000|2024-02-26 01:45:00|2684.8|2684|2684.8|2684|2685.8|2685|2684.3|2683.5|389
1708912200000|2024-02-26 01:50:00|2684.5|2683.7|2685.3|2684.5|2685.8|2685|2683.3|2682.5|391
1708912500000|2024-02-26 01:55:00|2684.8|2684|2683.8|2683|2685.3|2684.5|2683.3|2682.5|249
1708912800000|2024-02-26 02:00:00|2684|2683.2|2683.8|2683|2684.3|2683.5|2682.8|2682|261
1708913100000|2024-02-26 02:05:00|2683.3|2682.5|2684.3|2683.5|2684.8|2684|2683.3|2682.5|168
1708913400000|2024-02-26 02:10:00|2684.8|2684|2685.8|2685|2686.3|2685.5|2684.3|2683.5|180
1708913700000|2024-02-26 02:15:00|2686.3|2685.5|2684.3|2683.5|2686.3|2685.5|2683.8|2683|210
1708914000000|2024-02-26 02:20:00|2684.8|2684|2683.8|2683|2684.8|2684|2683.3|2682.5|180
1708914300000|2024-02-26 02:25:00|2683.3|2682.5|2683.5|2682.7|2683.8|2683|2682.3|2681.5|275
1708914600000|2024-02-26 02:30:00|2683.8|2683|2684.8|2684|2684.8|2684|2683.8|2683|128
1708914900000|2024-02-26 02:35:00|2685.3|2684.5|2685.3|2684.5|2685.3|2684.5|2684.8|2684|121
1708915200000|2024-02-26 02:40:00|2685.5|2684.7|2685.3|2684.5|2686.3|2685.5|2684.8|2684|231
1708915500000|2024-02-26 02:45:00|2685|2684.2|2685.3|2684.5|2685.3|2684.5|2684.8|2684|82
1708915800000|2024-02-26 02:50:00|2684.8|2684|2682.8|2682|2684.8|2684|2682.8|2682|66
1708916100000|2024-02-26 02:55:00|2682.3|2681.5|2681.8|2681|2682.3|2681.5|2681.8|2681|116
1708916400000|2024-02-26 03:00:00|2681.3|2680.5|2680.3|2679.5|2681.3|2680.5|2679.8|2679|169
1708916700000|2024-02-26 03:05:00|2680|2679.2|2680.3|2679.5|2680.3|2679.5|2679.8|2679|60
1708917000000|2024-02-26 03:10:00|2680.8|2680|2680.8|2680|2681.3|2680.5|2680.8|2680|78
1708917300000|2024-02-26 03:15:00|2681.3|2680.5|2679.8|2679|2681.3|2680.5|2679.8|2679|191
1708917600000|2024-02-26 03:20:00|2680|2679.2|2681|2680.2|2681|2680.2|2679.8|2679|213
1708917900000|2024-02-26 03:25:00|2680.8|2680|2680.3|2679.5|2681.3|2680.5|2679.8|2679|201
1708918200000|2024-02-26 03:30:00|2680.8|2680|2681.8|2681|2682.3|2681.5|2679.8|2679|591
1708918500000|2024-02-26 03:35:00|2681.3|2680.5|2680.8|2680|2681.8|2681|2679.8|2679|338
1708918800000|2024-02-26 03:40:00|2681.3|2680.5|2680.8|2680|2681.3|2680.5|2680.3|2679.5|161
1708919100000|2024-02-26 03:45:00|2681.3|2680.5|2682.8|2682|2682.8|2682|2680.8|2680|253
1708919400000|2024-02-26 03:50:00|2682.3|2681.5|2683.8|2683|2683.8|2683|2682.3|2681.5|282
1708919700000|2024-02-26 03:55:00|2683.3|2682.5|2682.8|2682|2683.8|2683|2682.3|2681.5|170
1708920000000|2024-02-26 04:00:00|2682.3|2681.5|2680.8|2680|2682.3|2681.5|2680.3|2679.5|316
1708920300000|2024-02-26 04:05:00|2680.3|2679.5|2679.3|2678.5|2680.5|2679.7|2677.8|2677|316
1708920600000|2024-02-26 04:10:00|2679|2678.2|2677.3|2676.5|2679.3|2678.5|2677.3|2676.5|243
1708920900000|2024-02-26 04:15:00|2677.5|2676.7|2677.8|2677|2678.8|2678|2676.8|2676|242
1708921200000|2024-02-26 04:20:00|2678.3|2677.5|2679.3|2678.5|2679.8|2679|2678.3|2677.5|175
1708921500000|2024-02-26 04:25:00|2678.8|2678|2677.3|2676.5|2678.8|2678|2676.8|2676|293
1708921800000|2024-02-26 04:30:00|2677|2676.2|2677.8|2677|2678.3|2677.5|2676.8|2676|276
1708922100000|2024-02-26 04:35:00|2678|2677.2|2679.3|2678.5|2679.8|2679|2677.5|2676.7|207
1708922400000|2024-02-26 04:40:00|2679.8|2679|2678.8|2678|2680|2679.2|2678.3|2677.5|83
1708922700000|2024-02-26 04:45:00|2678.3|2677.5|2676.8|2676|2678.8|2678|2676.3|2675.5|250
1708923000000|2024-02-26 04:50:00|2676.3|2675.5|2677.5|2676.7|2678.3|2677.5|2676.3|2675.5|355
1708923300000|2024-02-26 04:55:00|2677.8|2677|2676.8|2676|2677.8|2677|2675.3|2674.5|160
1708923600000|2024-02-26 05:00:00|2676.3|2675.5|2676.8|2676|2676.8|2676|2675.3|2674.5|230
1708923900000|2024-02-26 05:05:00|2676.5|2675.7|2678.8|2678|2678.8|2678|2676.5|2675.7|265
1708924200000|2024-02-26 05:10:00|2678.5|2677.7|2676.8|2676|2678.8|2678|2676.8|2676|240
1708924500000|2024-02-26 05:15:00|2676.5|2675.7|2676.8|2676|2677.3|2676.5|2675.8|2675|261
1708924800000|2024-02-26 05:20:00|2677|2676.2|2676.8|2676|2677.3|2676.5|2675.8|2675|265
1708925100000|2024-02-26 05:25:00|2676.5|2675.7|2677.3|2676.5|2677.5|2676.7|2675.8|2675|321
1708925400000|2024-02-26 05:30:00|2677|2676.2|2676.8|2676|2677.3|2676.5|2676.3|2675.5|305
1708925700000|2024-02-26 05:35:00|2676.5|2675.7|2677.3|2676.5|2678.3|2677.5|2676.3|2675.5|403
1708926000000|2024-02-26 05:40:00|2676.8|2676|2675.3|2674.5|2676.8|2676|2675.3|2674.5|430
1708926300000|2024-02-26 05:45:00|2675.8|2675|2677.8|2677|2677.8|2677|2675.8|2675|557
1708926600000|2024-02-26 05:50:00|2677.3|2676.5|2675.3|2674.5|2677.3|2676.5|2674.8|2674|529
1708926900000|2024-02-26 05:55:00|2675.5|2674.7|2675.3|2674.5|2676.3|2675.5|2673.8|2673|1804
1708927200000|2024-02-26 06:00:00|2674.8|2674|2678.3|2677.5|2678.3|2677.5|2674.3|2673.5|2372
1708927500000|2024-02-26 06:05:00|2677.8|2677|2678.1|2676.1|2678.3|2677.5|2676.8|2675.8|543
1708927800000|2024-02-26 06:10:00|2678.2|2676.2|2678.1|2676.1|2679.3|2677.3|2677.6|2675.6|0
1708928100000|2024-02-26 06:15:00|2677.9|2675.9|2677.6|2675.6|2677.9|2675.9|2677.1|2675.1|718
1708928400000|2024-02-26 06:20:00|2677.7|2675.7|2677.4|2675.4|2677.9|2675.9|2677.3|2675.3|0
1708928700000|2024-02-26 06:25:00|2677.6|2675.6|2678.1|2676.1|2678.1|2676.1|2677.3|2675.3|0
1708929000000|2024-02-26 06:30:00|2677.9|2675.9|2676.9|2674.9|2677.9|2675.9|2676.9|2674.9|0
1708929300000|2024-02-26 06:35:00|2676.4|2674.4|2676.5|2674.5|2676.8|2674.8|2676.2|2674.2|0
1708929600000|2024-02-26 06:40:00|2676.4|2674.4|2676.3|2674.3|2676.5|2674.5|2676.3|2674.3|0
1708929900000|2024-02-26 06:45:00|2676.4|2674.4|2676.7|2674.7|2676.7|2674.7|2676.2|2674.2|0
1708930200000|2024-02-26 06:50:00|2676.6|2674.6|2675.7|2673.7|2677.2|2675.2|2675.2|2673.2|0
1708930500000|2024-02-26 06:55:00|2675.8|2673.8|2676.8|2674.8|2676.8|2674.8|2675.8|2673.8|0
1708930800000|2024-02-26 07:00:00|2676.7|2674.7|2677.3|2675.3|2677.3|2675.3|2676.5|2674.5|0
1708931100000|2024-02-26 07:05:00|2677.4|2675.4|2677.4|2675.4|2677.6|2675.6|2677.3|2675.3|0
1708931400000|2024-02-26 07:10:00|2677.5|2675.5|2677.9|2675.9|2677.9|2675.9|2677.3|2675.3|0
1708931700000|2024-02-26 07:15:00|2677.8|2675.8|2677.1|2675.1|2677.8|2675.8|2677|2675|0
1708932000000|2024-02-26 07:20:00|2677.2|2675.2|2677.5|2675.5|2677.7|2675.7|2677.2|2675.2|0
1708932300000|2024-02-26 07:25:00|2677.6|2675.6|2677.9|2675.9|2678.5|2676.5|2677.6|2675.6|0
1708932600000|2024-02-26 07:30:00|2678.1|2676.1|2678|2676.8|2679.5|2678.3|2678|2676.1|184
1708932900000|2024-02-26 07:35:00|2678.2|2677|2679.5|2678.3|2679.5|2678.3|2678.2|2677|53
1708933200000|2024-02-26 07:40:00|2679.7|2678.5|2680|2678.8|2680|2678.8|2679.5|2678.3|21
1708933500000|2024-02-26 07:45:00|2679.7|2678.5|2678.5|2677.3|2679.7|2678.5|2678|2676.8|74
1708933800000|2024-02-26 07:50:00|2679|2677.8|2678.5|2677.3|2679|2677.8|2678.5|2677.3|37
1708934100000|2024-02-26 07:55:00|2678|2676.8|2677|2675.8|2678|2676.8|2677|2675.8|81
1708934400000|2024-02-26 08:00:00|2677.5|2676.3|2677.5|2676.3|2677.5|2676.3|2676.5|2675.3|81
1708934700000|2024-02-26 08:05:00|2677.2|2676|2677.5|2676.3|2678|2676.8|2677|2675.8|73
1708935000000|2024-02-26 08:10:00|2678|2676.8|2677|2675.8|2678|2676.8|2676.7|2675.5|74
1708935300000|2024-02-26 08:15:00|2676.5|2675.3|2677|2675.8|2677|2675.8|2676.5|2675.3|19
1708935600000|2024-02-26 08:20:00|2677.5|2676.3|2677.7|2676.5|2677.7|2676.5|2677.5|2676.3|24
1708935900000|2024-02-26 08:25:00|2678|2676.8|2677.5|2676.3|2678|2676.8|2677.5|2676.3|39
1708936200000|2024-02-26 08:30:00|2678|2676.8|2680|2678.8|2680|2678.8|2678|2676.8|138
1708936500000|2024-02-26 08:35:00|2680.2|2679|2679.5|2678.3|2681|2679.8|2678.7|2677.5|206
1708936800000|2024-02-26 08:40:00|2680|2678.8|2679.5|2678.3|2680|2678.8|2679.5|2678.3|147
1708937100000|2024-02-26 08:45:00|2680|2678.8|2681|2679.8|2681|2679.8|2679.2|2678|131
1708937400000|2024-02-26 08:50:00|2681.5|2680.3|2681|2679.8|2681.5|2680.3|2681|2679.8|100
1708937700000|2024-02-26 08:55:00|2681.5|2680.3|2681.5|2680.3|2681.5|2680.3|2681|2679.8|58
1708938000000|2024-02-26 09:00:00|2681.7|2680.5|2682.5|2681.3|2682.7|2681.5|2681.5|2680.3|60
1708938300000|2024-02-26 09:05:00|2682|2680.8|2682.5|2681.3|2683|2681.8|2682|2680.8|143
1708938600000|2024-02-26 09:10:00|2682.2|2681|2682.5|2681.3|2683|2681.8|2682.2|2681|55
1708938900000|2024-02-26 09:15:00|2683|2681.8|2682.5|2681.3|2683|2681.8|2682.5|2681.3|82
1708939200000|2024-02-26 09:20:00|2682|2680.8|2682|2680.8|2682|2680.8|2682|2680.8|49
1708939500000|2024-02-26 09:25:00|2682.2|2681|2682|2680.8|2682.5|2681.3|2682|2680.8|19
1708939800000|2024-02-26 09:30:00|2682.5|2681.3|2682.5|2681.3|2682.5|2681.3|2682|2680.8|51
1708940100000|2024-02-26 09:35:00|2682.2|2681|2682.5|2681.3|2683|2681.8|2682.2|2681|37
1708940400000|2024-02-26 09:40:00|2683|2681.8|2683.5|2682.3|2683.5|2682.3|2682.5|2681.3|44
1708940700000|2024-02-26 09:45:00|2683.7|2682.5|2683.5|2682.3|2683.7|2682.5|2683.5|2682.3|39
1708941000000|2024-02-26 09:50:00|2683.2|2682|2683|2681.8|2683.5|2682.3|2683|2681.8|37
1708941300000|2024-02-26 09:55:00|2683.2|2682|2683|2681.8|2683.5|2682.3|2683|2681.8|14
1708941600000|2024-02-26 10:00:00|2682.5|2681.3|2683|2681.8|2683|2681.8|2682.5|2681.3|62
1708941900000|2024-02-26 10:05:00|2683.2|2682|2683.5|2682.3|2684|2682.8|2683|2681.8|65
1708942200000|2024-02-26 10:10:00|2683.7|2682.5|2684.5|2683.3|2684.5|2683.3|2683.5|2682.3|24
1708942500000|2024-02-26 10:15:00|2684.2|2683|2685|2683.8|2685|2683.8|2684|2682.8|92
1708942800000|2024-02-26 10:20:00|||||||||28
1708943100000|2024-02-26 10:25:00|2685.2|2684|2686.5|2685.3|2686.5|2685.3|2685.2|2684|197
1708943400000|2024-02-26 10:30:00|2686.2|2685|2687|2685.8|2687|2685.8|2686|2684.8|152
1708943700000|2024-02-26 10:35:00|2687.5|2686.3|2688|2686.8|2688|2686.8|2687.5|2686.3|99
1708944000000|2024-02-26 10:40:00|2688.5|2687.3|2688.5|2687.3|2689|2687.8|2688|2686.8|202
1708944300000|2024-02-26 10:45:00|2688.7|2687.5|2689|2687.8|2690|2688.8|2688.5|2687.3|142
1708944600000|2024-02-26 10:50:00|2689.5|2688.3|2689|2687.8|2689.5|2688.3|2689|2687.8|57
1708944900000|2024-02-26 10:55:00|2689.2|2688|2689.5|2688.3|2690|2688.8|2689|2687.8|51
1708945200000|2024-02-26 11:00:00|2689.7|2688.5|2688|2686.8|2689.7|2688.5|2688|2686.8|40
1708945500000|2024-02-26 11:05:00|2687.7|2686.5|2687|2685.8|2688|2686.8|2687|2685.8|33
1708945800000|2024-02-26 11:10:00|2687.2|2686|2688.5|2687.3|2688.5|2687.3|2687|2685.8|52
1708946100000|2024-02-26 11:15:00|2688.7|2687.5|2689|2687.8|2689.5|2688.3|2688|2686.8|32
1708946400000|2024-02-26 11:20:00|2688.5|2687.3|2689|2687.8|2689|2687.8|2688.5|2687.3|26
1708946700000|2024-02-26 11:25:00|2688.7|2687.5|2688.2|2687|2689|2687.8|2688|2686.8|16
1708947000000|2024-02-26 11:30:00|2688|2686.8|2688|2686.8|2688.2|2687|2687.5|2686.3|40
1708947300000|2024-02-26 11:35:00|2687.7|2686.5|2687.5|2686.3|2687.7|2686.5|2687.5|2686.3|57
1708947600000|2024-02-26 11:40:00|2687.7|2686.5|2688|2686.8|2688.5|2687.3|2687.5|2686.3|25
1708947900000|2024-02-26 11:45:00|2688.5|2687.3|2688|2686.8|2688.5|2687.3|2688|2686.8|8
1708948200000|2024-02-26 11:50:00|2687.7|2686.5|2688|2686.8|2688|2686.8|2687.5|2686.3|14
1708948500000|2024-02-26 11:55:00|2688.2|2687|2690|2688.8|2690|2688.8|2688.2|2687|205
1708948800000|2024-02-26 12:00:00|2689.5|2688.3|2687|2685.8|2689.5|2688.3|2687|2685.8|76
1708949100000|2024-02-26 12:05:00|2687.5|2686.3|2687|2685.8|2687.5|2686.3|2687|2685.8|18
1708949400000|2024-02-26 12:10:00|2687.2|2686|2687|2685.8|2687.2|2686|2687|2685.8|9
1708949700000|2024-02-26 12:15:00|2686.5|2685.3|2686|2684.8|2686.5|2685.3|2686|2684.8|76
1708950000000|2024-02-26 12:20:00|2686.2|2685|2686.5|2685.3|2687|2685.8|2686|2684.8|17
1708950300000|2024-02-26 12:25:00|2686.2|2685|2686|2684.8|2686.5|2685.3|2686|2684.8|5
1708950600000|2024-02-26 12:30:00|2685.7|2684.5|2685.5|2684.3|2686|2684.8|2685.2|2684|12
1708950900000|2024-02-26 12:35:00|2685.2|2684|2685|2683.8|2685.2|2684|2684.5|2683.3|24
1708951200000|2024-02-26 12:40:00|2685.2|2684|2685.5|2684.3|2685.5|2684.3|2685|2683.8|8
1708951500000|2024-02-26 12:45:00|2685.2|2684|2685.5|2684.3|2685.5|2684.3|2685.2|2684|2
1708951800000|2024-02-26 12:50:00|2685.7|2684.5|2686|2684.8|2686|2684.8|2685.5|2684.3|10
1708952100000|2024-02-26 12:55:00|||||||||7
1708952400000|2024-02-26 13:00:00|2685.5|2684.3|2685.5|2684.3|2685.7|2684.5|2685.5|2684.3|8
1708952700000|2024-02-26 13:05:00|2685|2683.8|2685.5|2684.3|2685.5|2684.3|2684.5|2683.3|36
1708953000000|2024-02-26 13:10:00|2686|2684.8|2686|2684.8|2686|2684.8|2686|2684.8|11
1708953300000|2024-02-26 13:15:00|2686.5|2685.3|2686|2684.8|2686.5|2685.3|2686|2684.8|114
1708953600000|2024-02-26 13:20:00|2686.2|2685|2686|2684.8|2686.5|2685.3|2686|2684.8|28
1708953900000|2024-02-26 13:25:00|2685.5|2684.3|2686|2684.8|2686|2684.8|2685.5|2684.3|53
1708954200000|2024-02-26 13:30:00|2685.5|2684.3|2686.5|2685.3|2686.5|2685.3|2685.5|2684.3|15
1708954500000|2024-02-26 13:35:00|2687|2685.8|2687.2|2686|2687.5|2686.3|2686.5|2685.3|17
1708954800000|2024-02-26 13:40:00|2687.5|2686.3|2687.5|2686.3|2688.5|2687.3|2687|2685.8|14
1708955100000|2024-02-26 13:45:00|2687.2|2686|2688|2686.8|2688|2686.8|2687|2685.8|20
1708955400000|2024-02-26 13:50:00|2687.7|2686.5|2687.2|2686|2688|2686.8|2687.2|2686|105
1708955700000|2024-02-26 13:55:00|2687.5|2686.3|2688|2686.8|2688|2686.8|2687.2|2686|15
1708956000000|2024-02-26 14:00:00|2688.5|2687.3|2689|2687.8|2689|2687.8|2688.5|2687.3|17
1708956300000|2024-02-26 14:05:00|2688.7|2687.5|2688|2686.8|2689|2687.8|2687.5|2686.3|78
1708956600000|2024-02-26 14:10:00|2688.5|2687.3|2688.5|2687.3|2689|2687.8|2688.5|2687.3|54
1708956900000|2024-02-26 14:15:00|2688.2|2687|2687.7|2686.5|2688.2|2687|2686.5|2685.3|159
1708957200000|2024-02-26 14:20:00|2688|2686.8|2688|2686.8|2688.5|2687.3|2688|2686.8|22
1708957500000|2024-02-26 14:25:00|2688.2|2687|2689|2687.8|2689|2687.8|2688.2|2687|14
1708957800000|2024-02-26 14:30:00|2689.5|2688.3|2688|2686.8|2690|2688.8|2688|2686.8|310
1708958100000|2024-02-26 14:35:00|2687.7|2686.5|2686.5|2685.3|2688|2686.8|2686|2684.8|306
1708958400000|2024-02-26 14:40:00|2686.7|2685.5|2686.5|2685.3|2687.7|2686.5|2686|2684.8|272
1708958700000|2024-02-26 14:45:00|2686.7|2685.5|2687|2685.8|2687|2685.8|2684.5|2683.3|211
1708959000000|2024-02-26 14:50:00|2687.2|2686|2689|2687.8|2689.5|2688.3|2687|2685.8|108
1708959300000|2024-02-26 14:55:00|2688.7|2687.5|2689|2687.8|2689.5|2688.3|2688.5|2687.3|131
1708959600000|2024-02-26 15:00:00|2688.7|2687.5|2689.5|2688.3|2689.5|2688.3|2688|2686.8|116
1708959900000|2024-02-26 15:05:00|2689|2687.8|2690.5|2689.3|2690.5|2689.3|2689|2687.8|124
1708960200000|2024-02-26 15:10:00|2690.2|2689|2688.7|2687.5|2690.5|2689.3|2688.5|2687.3|86
1708960500000|2024-02-26 15:15:00|2688.5|2687.3|2689|2687.8|2689|2687.8|2687.5|2686.3|95
1708960800000|2024-02-26 15:20:00|2688.5|2687.3|2688|2686.8|2689.5|2688.3|2688|2686.8|107
1708961100000|2024-02-26 15:25:00|2688.2|2687|2688.5|2687.3|2689|2687.8|2688|2686.8|76
1708961400000|2024-02-26 15:30:00|2688|2686.8|2689|2687.8|2689.5|2688.3|2688|2686.8|96
1708961700000|2024-02-26 15:35:00|2689.5|2688.3|2688|2686.8|2689.5|2688.3|2688|2686.8|54
1708962000000|2024-02-26 15:40:00|2688.5|2687.3|2687.5|2686.3|2689.5|2688.3|2687.5|2686.3|138
1708962300000|2024-02-26 15:45:00|2687.2|2686|2686.5|2685.3|2687.5|2686.3|2686.2|2685|95
1708962600000|2024-02-26 15:50:00|2686.2|2685|2685.5|2684.3|2686.5|2685.3|2685.5|2684.3|79
1708962900000|2024-02-26 15:55:00|2685.7|2684.5|2685|2683.8|2686|2684.8|2684.5|2683.3|102
1708963200000|2024-02-26 16:00:00|2685.5|2684.3|2685.5|2684.3|2686.5|2685.3|2685|2683.8|178
1708963500000|2024-02-26 16:05:00|2685.2|2684|2685|2683.8|2685.5|2684.3|2684|2682.8|73
1708963800000|2024-02-26 16:10:00|2684.7|2683.5|2686|2684.8|2686.5|2685.3|2684.5|2683.3|118
1708964100000|2024-02-26 16:15:00|2686.5|2685.3|2688|2686.8|2688|2686.8|2686|2684.8|57
1708964400000|2024-02-26 16:20:00|2687.7|2686.5|2687.2|2686|2688.5|2687.3|2687|2685.8|63
1708964700000|2024-02-26 16:25:00|2687|2685.8|2688|2686.8|2688.2|2687|2687|2685.8|85
1708965000000|2024-02-26 16:30:00|2688.5|2687.3|2688|2686.8|2688.5|2687.3|2688|2686.8|51
1708965300000|2024-02-26 16:35:00|2687.5|2686.3|2687.5|2686.3|2688|2686.8|2687|2685.8|98
1708965600000|2024-02-26 16:40:00|2688|2686.8|2687.7|2686.5|2688|2686.8|2687|2685.8|51
1708965900000|2024-02-26 16:45:00|2688|2686.8|2687.5|2686.3|2688|2686.8|2687.5|2686.3|51
1708966200000|2024-02-26 16:50:00|2687.7|2686.5|2686|2684.8|2688|2686.8|2686|2684.8|182
1708966500000|2024-02-26 16:55:00|2686.2|2685|2686.5|2685.3|2687|2685.8|2686|2684.8|33
1708966800000|2024-02-26 17:00:00|2686|2684.8|2686.2|2685|2686.5|2685.3|2685|2683.8|94
1708967100000|2024-02-26 17:05:00|2686|2684.8|2687|2685.8|2687.5|2686.3|2686|2684.8|22
1708967400000|2024-02-26 17:10:00|2687.5|2686.3|2688|2686.8|2688|2686.8|2687.5|2686.3|7
1708967700000|2024-02-26 17:15:00|2687.7|2686.5|2688|2686.8|2688|2686.8|2687.5|2686.3|20
1708968000000|2024-02-26 17:20:00|2687.7|2686.5|2688.5|2687.3|2688.5|2687.3|2687.5|2686.3|23
1708968300000|2024-02-26 17:25:00|2689|2687.8|2688.5|2687.3|2689|2687.8|2688|2686.8|45
1708968600000|2024-02-26 17:30:00|2688|2686.8|2686.5|2685.3|2688|2686.8|2686.5|2685.3|96
1708968900000|2024-02-26 17:35:00|2686|2684.8|2685.5|2684.3|2686.5|2685.3|2685.5|2684.3|44
1708969200000|2024-02-26 17:40:00|2685|2683.8|2685|2683.8|2685.5|2684.3|2684.5|2683.3|77
1708969500000|2024-02-26 17:45:00|2684.7|2683.5|2684.5|2683.3|2685.5|2684.3|2684|2682.8|67
1708969800000|2024-02-26 17:50:00|2684|2682.8|2685.2|2684|2685.5|2684.3|2684|2682.8|68
1708970100000|2024-02-26 17:55:00|2685|2683.8|2686.5|2685.3|2686.5|2685.3|2685|2683.8|18
1708970400000|2024-02-26 18:00:00|2686.2|2685|2685.5|2684.3|2686.2|2685|2685|2683.8|34
1708970700000|2024-02-26 18:05:00|2685|2683.8|2686|2684.8|2686|2684.8|2685|2683.8|18
1708971000000|2024-02-26 18:10:00|2686.2|2685|2686.5|2685.3|2686.7|2685.5|2686|2684.8|14
1708971300000|2024-02-26 18:15:00|2687|2685.8|2684.5|2683.3|2687|2685.8|2684.5|2683.3|36
1708971600000|2024-02-26 18:20:00|2684.7|2683.5|2684|2682.8|2684.7|2683.5|2682.5|2681.3|170
1708971900000|2024-02-26 18:25:00|2683.5|2682.3|2681|2679.8|2683.5|2682.3|2680.5|2679.3|216
1708972200000|2024-02-26 18:30:00|2680.7|2679.5|2679.5|2678.3|2681|2679.8|2679.5|2678.3|109
1708972500000|2024-02-26 18:35:00|2679|2677.8|2680|2678.8|2680.5|2679.3|2678.5|2677.3|55
1708972800000|2024-02-26 18:40:00|2680.2|2679|2680.7|2679.5|2681|2679.8|2680|2678.8|20
1708973100000|2024-02-26 18:45:00|2681|2679.8|2680.5|2679.3|2681.5|2680.3|2680.5|2679.3|12
1708973400000|2024-02-26 18:50:00|2680.7|2679.5|2680.5|2679.3|2680.7|2679.5|2679.5|2678.3|13
1708973700000|2024-02-26 18:55:00|2680.7|2679.5|2681|2679.8|2681.2|2680|2680.5|2679.3|24
1708974000000|2024-02-26 19:00:00|2681.2|2680|2682.5|2681.3|2682.5|2681.3|2681|2679.8|17
1708974300000|2024-02-26 19:05:00|2683|2681.8|2682.5|2681.3|2683.5|2682.3|2682.5|2681.3|17
1708974600000|2024-02-26 19:10:00|2682.7|2681.5|2681.5|2680.3|2683|2681.8|2681.5|2680.3|24
1708974900000|2024-02-26 19:15:00|2681.7|2680.5|2682.5|2681.3|2682.5|2681.3|2681.5|2680.3|15
1708975200000|2024-02-26 19:20:00|2682|2680.8|2683.5|2682.3|2684|2682.8|2682|2680.8|62
1708975500000|2024-02-26 19:25:00|2683.2|2682|2683.5|2682.3|2684|2682.8|2683|2681.8|16
1708975800000|2024-02-26 19:30:00|2684|2682.8|2682.5|2681.3|2684.5|2683.3|2682.5|2681.3|68
1708976100000|2024-02-26 19:35:00|2683|2681.8|2682.2|2681|2683|2681.8|2681.5|2680.3|46
1708976400000|2024-02-26 19:40:00|2682|2680.8|2681.5|2680.3|2682.5|2681.3|2681|2679.8|14
1708976700000|2024-02-26 19:45:00|2681|2679.8|2681.5|2680.3|2682|2680.8|2681|2679.8|33
1708977000000|2024-02-26 19:50:00|2681|2679.8|2681|2679.8|2682|2680.8|2680.5|2679.3|36
1708977300000|2024-02-26 19:55:00|2681.2|2680|2680.5|2679.3|2681.7|2680.5|2680.5|2679.3|26
1708977600000|2024-02-26 20:00:00|2681|2679.8|2680.5|2679.3|2681|2679.8|2680|2678.8|50
1708977900000|2024-02-26 20:05:00|2681|2679.8|2681|2679.8|2681.5|2680.3|2680|2678.8|38
1708978200000|2024-02-26 20:10:00|2681.5|2680.3|2683|2681.8|2683.5|2682.3|2681.5|2680.3|116
1708978500000|2024-02-26 20:15:00|2683.5|2682.3|2683.5|2682.3|2684.5|2683.3|2683.2|2682|158
1708978800000|2024-02-26 20:20:00|2684|2682.8|2684.2|2683|2684.5|2683.3|2684|2682.8|80
1708979100000|2024-02-26 20:25:00|2684|2682.8|2684|2682.8|2684.5|2683.3|2683.5|2682.3|16
1708979400000|2024-02-26 20:30:00|2683.7|2682.5|2682|2680.8|2684|2682.8|2682|2680.8|25
1708979700000|2024-02-26 20:35:00|2681.7|2680.5|2682|2680.8|2683|2681.8|2681.5|2680.3|38
1708980000000|2024-02-26 20:40:00|2682.5|2681.3|2681.7|2680.5|2682.5|2681.3|2681.5|2680.3|35
1708980300000|2024-02-26 20:45:00|2681.5|2680.3|2682.5|2681.3|2682.5|2681.3|2681.5|2680.3|19
1708980600000|2024-02-26 20:50:00|2682.7|2681.5|2682.1|2680.1|2683|2681.8|2681.5|2680.1|169
1708980900000|2024-02-26 20:55:00|2681.8|2679.8|2681.4|2679.4|2682.6|2680.6|2680.7|2678.7|0
1708981200000|2024-02-26 21:00:00|2681.2|2679.2|2680.9|2678.9|2681.4|2679.4|2680.3|2678.3|8
1708981500000|2024-02-26 21:05:00|2681|2679|2680.7|2678.7|2681.1|2679.1|2680.5|2678.5|0
1708981800000|2024-02-26 21:10:00|2680.6|2678.6|2680|2678|2680.8|2678.8|2679.4|2677.4|0
1708982100000|2024-02-26 21:15:00|2679.9|2677.9|2679.9|2677.9|2680|2678|2679.9|2677.9|0
1708982400000|2024-02-26 21:20:00|2679.7|2677.7|2679.9|2677.9|2679.9|2677.9|2679.7|2677.7|0
1708983000000|2024-02-26 21:30:00|2680.2|2678.2|2680.3|2678.3|2680.3|2678.3|2680.2|2678.2|0
1708983300000|2024-02-26 21:35:00|2680.2|2678.2|2679.9|2677.9|2680.2|2678.2|2679.8|2677.8|0
1708983600000|2024-02-26 21:40:00|2679.7|2677.7|2679.8|2677.8|2679.9|2677.9|2679.6|2677.6|0
1708983900000|2024-02-26 21:45:00|2679.7|2677.7|2679.8|2677.8|2679.8|2677.8|2679.7|2677.7|0
1708984200000|2024-02-26 21:50:00|2679.7|2677.7|2679.3|2677.3|2679.8|2677.8|2679.3|2677.3|0
1708984500000|2024-02-26 21:55:00|2679.1|2677.1|2678.9|2676.9|2679.3|2677.3|2678.8|2676.8|0
1708984800000|2024-02-26 22:00:00|2679|2677|2679.2|2677.2|2679.6|2677.6|2679|2677|0
1708985100000|2024-02-26 22:05:00|2679.3|2677.3|2679.4|2677.4|2679.4|2677.4|2679.3|2677.3|0
1708985400000|2024-02-26 22:10:00|2679.5|2677.5|2679.5|2677.5|2679.5|2677.5|2679.3|2677.3|0
1708985700000|2024-02-26 22:15:00|2679.4|2677.4|2679.4|2677.4|2679.4|2677.4|2679.4|2677.4|0
1708986000000|2024-02-26 22:20:00|2679.3|2677.3|2679|2677|2679.3|2677.3|2678.9|2676.9|0
1708986300000|2024-02-26 22:25:00|2678.9|2676.9|2679|2677|2679|2677|2678.9|2676.9|0
1708986600000|2024-02-26 22:30:00|2679.1|2677.1|2678.9|2676.9|2679.1|2677.1|2678.8|2676.8|0
1708986900000|2024-02-26 22:35:00|2678.8|2676.8|2678.9|2676.9|2678.9|2676.9|2678.8|2676.8|0
1708987500000|2024-02-26 22:45:00|2679|2677|2679|2677|2679|2677|2679|2677|0
1708988100000|2024-02-26 22:55:00|2678.9|2676.9|2678.9|2676.9|2679.1|2677.1|2678.8|2676.8|0
1708988400000|2024-02-26 23:00:00|2679.1|2677.1|2679.1|2677.1|2680|2678|2678.6|2676.6|0
1708988700000|2024-02-26 23:05:00|2679.2|2677.2|2679.3|2677.3|2679.4|2677.4|2679|2677|0
1708989000000|2024-02-26 23:10:00|2679.1|2677.1|2679.7|2677.7|2679.8|2677.8|2679|2677|0
1708989300000|2024-02-26 23:15:00|2679.5|2677.5|2679.8|2677.8|2679.8|2677.8|2679.5|2677.5|0
1708989600000|2024-02-26 23:20:00|2679.9|2677.9|2679.8|2677.8|2679.9|2677.9|2679.6|2677.6|0
1708989900000|2024-02-26 23:25:00|2679.7|2677.7|2679.6|2677.6|2679.7|2677.7|2679.6|2677.6|0
1708990200000|2024-02-26 23:30:00|2679.7|2677.7|2679.5|2677.5|2679.8|2677.8|2678.6|2676.6|0
1708990500000|2024-02-26 23:35:00|2679.7|2677.7|2680.1|2678.1|2680.1|2678.1|2679.5|2677.5|0
1708990800000|2024-02-26 23:40:00|2680|2678|2680.5|2678.5|2681.7|2679.7|2679.7|2677.7|0
1708991100000|2024-02-26 23:45:00|2680.4|2678.4|2679.5|2678.3|2684.5|2683.3|2679.5|2678.1|462
1708991400000|2024-02-26 23:50:00|2679|2677.8|2678.5|2677.3|2680|2678.8|2678.5|2677.3|176
1708991700000|2024-02-26 23:55:00|2679|2677.8|2676.5|2675.3|2679|2677.8|2675.7|2674.5|424
1708992000000|2024-02-27 00:00:00|2676.3|2675.5|2679.3|2678.5|2680.3|2679.5|2675.3|2674.5|2388
1708992300000|2024-02-27 00:05:00|2679|2678.2|2678.8|2678|2680.3|2679.5|2676.8|2676|728
1708992600000|2024-02-27 00:10:00|2679.3|2678.5|2678.8|2678|2681.3|2680.5|2677.5|2676.7|603
1708992900000|2024-02-27 00:15:00|2678.5|2677.7|2677.3|2676.5|2679.8|2679|2676.3|2675.5|814
1708993200000|2024-02-27 00:20:00|2676.8|2676|2681.3|2680.5|2681.3|2680.5|2676.3|2675.5|411
1708993500000|2024-02-27 00:25:00|2681.8|2681|2680.3|2679.5|2681.8|2681|2679|2678.2|333
1708993800000|2024-02-27 00:30:00|2680.8|2680|2680.8|2680|2681.8|2681|2678.3|2677.5|445
1708994100000|2024-02-27 00:35:00|2681|2680.2|2682.3|2681.5|2682.3|2681.5|2679.8|2679|461
1708994400000|2024-02-27 00:40:00|2681.8|2681|2684.3|2683.5|2684.8|2684|2681.8|2681|543
1708994700000|2024-02-27 00:45:00|2684|2683.2|2684.8|2684|2685.3|2684.5|2683.8|2683|357
1708995000000|2024-02-27 00:50:00|2685|2684.2|2684.8|2684|2685.8|2685|2682.8|2682|789
1708995300000|2024-02-27 00:55:00|2684.3|2683.5|2685.5|2684.7|2685.8|2685|2684|2683.2|659
1708995600000|2024-02-27 01:00:00|2685.8|2685|2686.8|2686|2687|2686.2|2684.8|2684|885
1708995900000|2024-02-27 01:05:00|2686.5|2685.7|2686.8|2686|2687.3|2686.5|2685|2684.2|670
1708996200000|2024-02-27 01:10:00|2686.3|2685.5|2685.8|2685|2686.8|2686|2685.3|2684.5|665
1708996500000|2024-02-27 01:15:00|2686.3|2685.5|2686.3|2685.5|2687.3|2686.5|2685.3|2684.5|399
1708996800000|2024-02-27 01:20:00|2685.8|2685|2686.3|2685.5|2687.3|2686.5|2685.3|2684.5|571
1708997100000|2024-02-27 01:25:00|2686|2685.2|2685.8|2685|2686.8|2686|2685.8|2685|413
1708997400000|2024-02-27 01:30:00|2686.3|2685.5|2687.8|2687|2688.3|2687.5|2685.8|2685|546
1708997700000|2024-02-27 01:35:00|2687.5|2686.7|2688.8|2688|2688.8|2688|2686.8|2686|297
1708998000000|2024-02-27 01:40:00|2688.3|2687.5|2687.8|2687|2688.3|2687.5|2686.8|2686|319
1708998300000|2024-02-27 01:45:00|2688|2687.2|2687.5|2686.7|2688.8|2688|2687.3|2686.5|451
1708998600000|2024-02-27 01:50:00|2687.3|2686.5|2688.3|2687.5|2688.8|2688|2687.3|2686.5|318
1708998900000|2024-02-27 01:55:00|2688|2687.2|2689.8|2689|2689.8|2689|2687.8|2687|356
1708999200000|2024-02-27 02:00:00|2690|2689.2|2693.3|2692.5|2693.3|2692.5|2690|2689.2|607
1708999500000|2024-02-27 02:05:00|2692.8|2692|2693.3|2692.5|2693.5|2692.7|2691.8|2691|431
1708999800000|2024-02-27 02:10:00|2693.5|2692.7|2691.3|2690.5|2693.8|2693|2691|2690.2|463
1709000100000|2024-02-27 02:15:00|2690.8|2690|2681.3|2680.5|2690.8|2690|2680.8|2680|1224
1709000400000|2024-02-27 02:20:00|2681.8|2681|2682.3|2681.5|2684.3|2683.5|2680.3|2679.5|600
1709000700000|2024-02-27 02:25:00|2682.8|2682|2683.3|2682.5|2684.8|2684|2682.8|2682|340
1709001000000|2024-02-27 02:30:00|2682.8|2682|2681.8|2681|2682.8|2682|2681.3|2680.5|266
1709001300000|2024-02-27 02:35:00|2682.3|2681.5|2682.8|2682|2683.8|2683|2681.8|2681|100
1709001600000|2024-02-27 02:40:00|2683.3|2682.5|2682.8|2682|2683.3|2682.5|2682.3|2681.5|52
1709001900000|2024-02-27 02:45:00|2682.5|2681.7|2682.3|2681.5|2683.3|2682.5|2682.3|2681.5|61
1709002200000|2024-02-27 02:50:00|2681.8|2681|2681.8|2681|2681.8|2681|2681.3|2680.5|92
1709002500000|2024-02-27 02:55:00|2681.3|2680.5|2682.3|2681.5|2682.3|2681.5|2680.8|2680|102
1709002800000|2024-02-27 03:00:00|2681.8|2681|2681.8|2681|2682.3|2681.5|2681.8|2681|74
1709003100000|2024-02-27 03:05:00|2682.3|2681.5|2682.8|2682|2683.3|2682.5|2682.3|2681.5|153
1709003400000|2024-02-27 03:10:00|2682.3|2681.5|2682.8|2682|2683.3|2682.5|2682.3|2681.5|106
1709003700000|2024-02-27 03:15:00|2682.3|2681.5|2682.8|2682|2682.8|2682|2681.8|2681|106
1709004000000|2024-02-27 03:20:00|2683.3|2682.5|2683.3|2682.5|2683.8|2683|2682.8|2682|91
1709004300000|2024-02-27 03:25:00|2683.8|2683|2682.8|2682|2683.8|2683|2682.8|2682|112
1709004600000|2024-02-27 03:30:00|2683.3|2682.5|2684.3|2683.5|2685.3|2684.5|2682.8|2682|1097
1709004900000|2024-02-27 03:35:00|2684.8|2684|2683.8|2683|2685.8|2685|2683.3|2682.5|603
1709005200000|2024-02-27 03:40:00|2683.3|2682.5|2680.8|2680|2683.8|2683|2680.3|2679.5|781
1709005500000|2024-02-27 03:45:00|2681.3|2680.5|2682|2681.2|2682.8|2682|2681.3|2680.5|375
1709005800000|2024-02-27 03:50:00|2681.8|2681|2682.8|2682|2682.8|2682|2681.8|2681|208
1709006100000|2024-02-27 03:55:00|2682.3|2681.5|2681.3|2680.5|2682.8|2682|2680.8|2680|362
1709006400000|2024-02-27 04:00:00|2681.5|2680.7|2682.8|2682|2682.8|2682|2681.5|2680.7|299
1709006700000|2024-02-27 04:05:00|2682.5|2681.7|2680.8|2680|2682.8|2682|2680.8|2680|259
1709007000000|2024-02-27 04:10:00|2680.5|2679.7|2678.3|2677.5|2680.8|2680|2678.3|2677.5|512
1709007300000|2024-02-27 04:15:00|2678.8|2678|2678.3|2677.5|2679.8|2679|2678.3|2677.5|332
1709007600000|2024-02-27 04:20:00|2678|2677.2|2677.3|2676.5|2678.3|2677.5|2675.8|2675|748
1709007900000|2024-02-27 04:25:00|2677.8|2677|2678.5|2677.7|2679.3|2678.5|2677.8|2677|261
1709008200000|2024-02-27 04:30:00|2678.3|2677.5|2677.8|2677|2678.8|2678|2677.3|2676.5|291
1709008500000|2024-02-27 04:35:00|2678.3|2677.5|2677.8|2677|2678.8|2678|2677.8|2677|268
1709008800000|2024-02-27 04:40:00|2678|2677.2|2677.3|2676.5|2678.8|2678|2677.3|2676.5|445
1709009100000|2024-02-27 04:45:00|2676.8|2676|2677.8|2677|2678.8|2678|2676.8|2676|417
1709009400000|2024-02-27 04:50:00|2677.3|2676.5|2676.3|2675.5|2677.3|2676.5|2675.8|2675|587
1709009700000|2024-02-27 04:55:00|2675.8|2675|2677.3|2676.5|2677.3|2676.5|2675.8|2675|373
1709010000000|2024-02-27 05:00:00|2676.8|2676|2674.8|2674|2676.8|2676|2674.8|2674|516
1709010300000|2024-02-27 05:05:00|2675|2674.2|2675.3|2674.5|2676.5|2675.7|2675|2674.2|571
1709010600000|2024-02-27 05:10:00|2675.5|2674.7|2678.5|2677.7|2678.8|2678|2675.5|2674.7|709
1709010900000|2024-02-27 05:15:00|2678.8|2678|2678.3|2677.5|2678.8|2678|2677.8|2677|473
1709011200000|2024-02-27 05:20:00|2677.8|2677|2679.3|2678.5|2679.3|2678.5|2677.3|2676.5|498
1709011500000|2024-02-27 05:25:00|2678.8|2678|2677.8|2677|2679.3|2678.5|2676.8|2676|556
1709011800000|2024-02-27 05:30:00|2678.3|2677.5|2678.8|2678|2679.8|2679|2677.8|2677|439
1709012100000|2024-02-27 05:35:00|2679.3|2678.5|2676.3|2675.5|2679.3|2678.5|2675.8|2675|877
1709012400000|2024-02-27 05:40:00|2675.8|2675|2674.8|2674|2676|2675.2|2674.3|2673.5|550
1709012700000|2024-02-27 05:45:00|2675.3|2674.5|2675.8|2675|2676.8|2676|2675|2674.2|449
1709013000000|2024-02-27 05:50:00|2676.3|2675.5|2676.3|2675.5|2676.3|2675.5|2673.3|2672.5|831
1709013300000|2024-02-27 05:55:00|2675.8|2675|2679.3|2678.5|2680.3|2679.5|2675.8|2675|2011
1709013600000|2024-02-27 06:00:00|2678.6|2677.8|2679.1|2678.3|2681.4|2680.6|2678.6|2677.8|2201
1709013900000|2024-02-27 06:05:00|2678.9|2678.1|2681|2679|2681.1|2679.8|2678.9|2678.1|617
1709014200000|2024-02-27 06:10:00|2681.1|2679.1|2682|2680|2682.3|2680.3|2681.1|2679.1|0
1709014500000|2024-02-27 06:15:00|2681.9|2679.9|2681.2|2679.2|2682.3|2680.3|2680.9|2678.9|885
1709014800000|2024-02-27 06:20:00|2681.3|2679.3|2681.2|2679.2|2681.3|2679.3|2680.9|2678.9|0
1709015100000|2024-02-27 06:25:00|2681.1|2679.1|2680.8|2678.8|2681.1|2679.1|2680.1|2678.1|0
1709015400000|2024-02-27 06:30:00|2680.7|2678.7|2680.9|2678.9|2681|2679|2680.5|2678.5|0
1709015700000|2024-02-27 06:35:00|2681.4|2679.4|2681.3|2679.3|2681.4|2679.4|2681|2679|0
1709016000000|2024-02-27 06:40:00|2681.1|2679.1|2681|2679|2681.3|2679.3|2680.6|2678.6|0
1709016300000|2024-02-27 06:45:00|2680.9|2678.9|2681|2679|2681|2679|2680.7|2678.7|0
1709016600000|2024-02-27 06:50:00|2681.1|2679.1|2680.7|2678.7|2681.1|2679.1|2680.7|2678.7|0
1709016900000|2024-02-27 06:55:00|2680.6|2678.6|2680.8|2678.8|2680.9|2678.9|2680.5|2678.5|0
1709017200000|2024-02-27 07:00:00|2680.9|2678.9|2681|2679|2681.4|2679.4|2680.7|2678.7|0
1709017500000|2024-02-27 07:05:00|2680.9|2678.9|2680.9|2678.9|2681|2679|2680.6|2678.6|0
1709017800000|2024-02-27 07:10:00|2680.8|2678.8|2682|2680|2682.2|2680.2|2680.8|2678.8|0
1709018100000|2024-02-27 07:15:00|2681.9|2679.9|2681.8|2679.8|2682.3|2680.3|2681.7|2679.7|0
1709018400000|2024-02-27 07:20:00|2682|2680|2682.1|2680.1|2682.1|2680.1|2681.8|2679.8|0
1709018700000|2024-02-27 07:25:00|2682|2680|2683|2681|2683.2|2681.2|2682|2680|0
1709019000000|2024-02-27 07:30:00|2682.9|2680.9|2681.8|2680.6|2683.8|2682.6|2681.6|2680.4|342
1709019300000|2024-02-27 07:35:00|2682.1|2680.9|2682.8|2681.6|2682.8|2681.6|2682.1|2680.9|31
1709019600000|2024-02-27 07:40:00|2682.3|2681.1|2682.8|2681.6|2683.3|2682.1|2682.3|2681.1|96
1709019900000|2024-02-27 07:45:00|2682.6|2681.4|2682.3|2681.1|2682.8|2681.6|2682.3|2681.1|51
1709020200000|2024-02-27 07:50:00|2681.8|2680.6|2681.3|2680.1|2681.8|2680.6|2681.3|2680.1|50
1709020500000|2024-02-27 07:55:00|2680.8|2679.6|2681.3|2680.1|2681.6|2680.4|2680.8|2679.6|22
1709020800000|2024-02-27 08:00:00|2681.8|2680.6|2681.8|2680.6|2682.3|2681.1|2680.8|2679.6|56
1709021100000|2024-02-27 08:05:00|2681.3|2680.1|2681.3|2680.1|2681.8|2680.6|2680.8|2679.6|75
1709021400000|2024-02-27 08:10:00|2680.8|2679.6|2681.8|2680.6|2682.3|2681.1|2680.3|2679.1|203
1709021700000|2024-02-27 08:15:00|2681.3|2680.1|2680.8|2679.6|2681.8|2680.6|2680.8|2679.6|39
1709022000000|2024-02-27 08:20:00|2681.3|2680.1|2680.8|2679.6|2681.3|2680.1|2680.3|2679.1|54
1709022300000|2024-02-27 08:25:00|2681.1|2679.9|2680.3|2679.1|2681.3|2680.1|2680.1|2678.9|67
1709022600000|2024-02-27 08:30:00|2679.8|2678.6|2679.3|2678.1|2680.8|2679.6|2679.3|2678.1|92
1709022900000|2024-02-27 08:35:00|2679.8|2678.6|2679.3|2678.1|2679.8|2678.6|2679.3|2678.1|42
1709023200000|2024-02-27 08:40:00|2678.8|2677.6|2678.3|2677.1|2678.8|2677.6|2678.3|2677.1|44
1709023500000|2024-02-27 08:45:00|2677.8|2676.6|2677.8|2676.6|2678.3|2677.1|2677.8|2676.6|80
1709023800000|2024-02-27 08:50:00|2678.1|2676.9|2678.8|2677.6|2679.3|2678.1|2677.8|2676.6|78
1709024100000|2024-02-27 08:55:00|2678.3|2677.1|2678.3|2677.1|2678.6|2677.4|2677.8|2676.6|150
1709024400000|2024-02-27 09:00:00|2677.8|2676.6|2680.3|2679.1|2680.3|2679.1|2677.1|2675.9|131
1709024700000|2024-02-27 09:05:00|2680.1|2678.9|2679.3|2678.1|2680.8|2679.6|2678.8|2677.6|56
1709025000000|2024-02-27 09:10:00|2679.1|2677.9|2678.8|2677.6|2679.3|2678.1|2678.3|2677.1|63
1709025300000|2024-02-27 09:15:00|2679.1|2677.9|2679.8|2678.6|2680.3|2679.1|2679.1|2677.9|20
1709025600000|2024-02-27 09:20:00|2680.1|2678.9|2681.8|2680.6|2681.8|2680.6|2679.8|2678.6|111
1709025900000|2024-02-27 09:25:00|2682.1|2680.9|2682.6|2681.4|2682.8|2681.6|2681.8|2680.6|82
1709026200000|2024-02-27 09:30:00|2682.8|2681.6|2682.8|2681.6|2682.8|2681.6|2682.3|2681.1|19
1709026500000|2024-02-27 09:35:00|2683.3|2682.1|2683.8|2682.6|2684.3|2683.1|2683.3|2682.1|104
1709026800000|2024-02-27 09:40:00|2683.3|2682.1|2684.3|2683.1|2684.3|2683.1|2683.3|2682.1|38
1709027100000|2024-02-27 09:45:00|2684.1|2682.9|2682.8|2681.6|2684.3|2683.1|2682.8|2681.6|223
1709027400000|2024-02-27 09:50:00|2682.3|2681.1|2682.8|2681.6|2682.8|2681.6|2681.8|2680.6|125
1709027700000|2024-02-27 09:55:00|2682.6|2681.4|2681.1|2679.9|2682.6|2681.4|2680.8|2679.6|181
1709028000000|2024-02-27 10:00:00|2680.8|2679.6|2680.3|2679.1|2680.8|2679.6|2680.3|2679.1|16
1709028300000|2024-02-27 10:05:00|2680.8|2679.6|2681.8|2680.6|2681.8|2680.6|2680.8|2679.6|8
1709028600000|2024-02-27 10:10:00|2681.3|2680.1|2681.3|2680.1|2681.8|2680.6|2681.1|2679.9|121
1709028900000|2024-02-27 10:15:00|2681.8|2680.6|2681.3|2680.1|2681.8|2680.6|2681.3|2680.1|23
1709029200000|2024-02-27 10:20:00|2681.8|2680.6|2681.8|2680.6|2681.8|2680.6|2681.3|2680.1|30
1709029500000|2024-02-27 10:25:00|2681.3|2680.1|2681.3|2680.1|2681.8|2680.6|2681.3|2680.1|61
1709029800000|2024-02-27 10:30:00|2680.8|2679.6|2681.3|2680.1|2681.3|2680.1|2680.8|2679.6|55
1709030100000|2024-02-27 10:35:00|2681.1|2679.9|2680.8|2679.6|2681.3|2680.1|2680.8|2679.6|30
1709030400000|2024-02-27 10:40:00|2680.3|2679.1|2680.8|2679.6|2680.8|2679.6|2679.8|2678.6|56
1709030700000|2024-02-27 10:45:00|2680.6|2679.4|2681.8|2680.6|2681.8|2680.6|2680.3|2679.1|81
1709031000000|2024-02-27 10:50:00|2682.3|2681.1|2683.3|2682.1|2683.3|2682.1|2682.3|2681.1|54
1709031300000|2024-02-27 10:55:00|2682.8|2681.6|2683.3|2682.1|2683.3|2682.1|2682.8|2681.6|28
1709031600000|2024-02-27 11:00:00|2682.8|2681.6|2682.8|2681.6|2682.8|2681.6|2682.8|2681.6|11
1709031900000|2024-02-27 11:05:00|2682.6|2681.4|2682.3|2681.1|2682.6|2681.4|2682.3|2681.1|14
1709032200000|2024-02-27 11:10:00|2682.8|2681.6|2682.8|2681.6|2682.8|2681.6|2682.3|2681.1|14
1709032500000|2024-02-27 11:15:00|2683.1|2681.9|2683.8|2682.6|2684.1|2682.9|2682.8|2681.6|96
1709032800000|2024-02-27 11:20:00|2683.6|2682.4|2684.3|2683.1|2684.3|2683.1|2683.3|2682.1|47
1709033100000|2024-02-27 11:25:00|2684.6|2683.4|2683.8|2682.6|2684.6|2683.4|2683.8|2682.6|38
1709033400000|2024-02-27 11:30:00|2683.3|2682.1|2683.8|2682.6|2683.8|2682.6|2683.3|2682.1|16
1709033700000|2024-02-27 11:35:00|2684.3|2683.1|2684.3|2683.1|2684.3|2683.1|2684.3|2683.1|6
1709034000000|2024-02-27 11:40:00|2683.8|2682.6|2683.3|2682.1|2683.8|2682.6|2683.3|2682.1|41
1709034300000|2024-02-27 11:45:00|2683.8|2682.6|2683.8|2682.6|2684.3|2683.1|2683.6|2682.4|19
1709034600000|2024-02-27 11:50:00|2684.3|2683.1|2684.8|2683.6|2684.8|2683.6|2684.3|2683.1|11
1709034900000|2024-02-27 11:55:00|2684.6|2683.4|2685.3|2684.1|2685.3|2684.1|2684.6|2683.4|41
1709035200000|2024-02-27 12:00:00|2685.6|2684.4|2685.8|2684.6|2685.8|2684.6|2685.6|2684.4|41
1709035500000|2024-02-27 12:05:00|2685.6|2684.4|2685.3|2684.1|2685.8|2684.6|2685.1|2683.9|61
1709035800000|2024-02-27 12:10:00|2685.8|2684.6|2685.8|2684.6|2685.8|2684.6|2685.6|2684.4|5
1709036100000|2024-02-27 12:15:00|||||||||3
1709036400000|2024-02-27 12:20:00|2685.6|2684.4|2685.8|2684.6|2685.8|2684.6|2685.6|2684.4|14
1709036700000|2024-02-27 12:25:00|2686.3|2685.1|2686.3|2685.1|2686.3|2685.1|2686.3|2685.1|17
1709037000000|2024-02-27 12:30:00|2686.8|2685.6|2686.8|2685.6|2686.8|2685.6|2686.8|2685.6|62
1709037300000|2024-02-27 12:35:00|2686.6|2685.4|2686.8|2685.6|2686.8|2685.6|2686.6|2685.4|37
1709037600000|2024-02-27 12:40:00|2687.3|2686.1|2687.3|2686.1|2687.3|2686.1|2687.3|2686.1|40
1709037900000|2024-02-27 12:45:00|2687.6|2686.4|2687.3|2686.1|2687.8|2686.6|2687.3|2686.1|94
1709038200000|2024-02-27 12:50:00|2687.1|2685.9|2687.3|2686.1|2687.3|2686.1|2686.8|2685.6|57
1709038500000|2024-02-27 12:55:00|2687.1|2685.9|2686.8|2685.6|2687.1|2685.9|2686.6|2685.4|26
1709038800000|2024-02-27 13:00:00|2686.6|2685.4|2685.3|2684.1|2686.6|2685.4|2685.3|2684.1|36
1709039100000|2024-02-27 13:05:00|2685.1|2683.9|2684.3|2683.1|2685.1|2683.9|2684.3|2683.1|35
1709039400000|2024-02-27 13:10:00|2684.1|2682.9|2683.8|2682.6|2684.1|2682.9|2683.8|2682.6|15
1709039700000|2024-02-27 13:15:00|2683.6|2682.4|2681.8|2680.6|2683.8|2682.6|2681.8|2680.6|100
1709040000000|2024-02-27 13:20:00|2681.3|2680.1|2681.3|2680.1|2681.3|2680.1|2681.3|2680.1|68
1709040300000|2024-02-27 13:25:00|2681.1|2679.9|2681.3|2680.1|2681.8|2680.6|2680.8|2679.6|68
1709040600000|2024-02-27 13:30:00|2681.8|2680.6|2681.3|2680.1|2681.8|2680.6|2680.8|2679.6|41
1709040900000|2024-02-27 13:35:00|2680.8|2679.6|2681.3|2680.1|2681.8|2680.6|2680.8|2679.6|42
1709041200000|2024-02-27 13:40:00|2681.1|2679.9|2680.8|2679.6|2681.3|2680.1|2680.3|2679.1|38
1709041500000|2024-02-27 13:45:00|2681.3|2680.1|2681.3|2680.1|2681.3|2680.1|2680.8|2679.6|91
1709041800000|2024-02-27 13:50:00|2681.8|2680.6|2682.3|2681.1|2682.3|2681.1|2681.8|2680.6|56
1709042100000|2024-02-27 13:55:00|2682.8|2681.6|2682.3|2681.1|2682.8|2681.6|2682.3|2681.1|41
1709042400000|2024-02-27 14:00:00|2681.8|2680.6|2681.3|2680.1|2681.8|2680.6|2681.3|2680.1|62
1709042700000|2024-02-27 14:05:00|2681.6|2680.4|2679.8|2678.6|2681.8|2680.6|2679.8|2678.6|95
1709043000000|2024-02-27 14:10:00|||||||||29
1709043300000|2024-02-27 14:15:00|2680.3|2679.1|2678.8|2677.6|2680.3|2679.1|2678.8|2677.6|118
1709043600000|2024-02-27 14:20:00|2679.3|2678.1|2678.8|2677.6|2679.3|2678.1|2678.8|2677.6|80
1709043900000|2024-02-27 14:25:00|2679.3|2678.1|2679.8|2678.6|2680.3|2679.1|2679.3|2678.1|83
1709044200000|2024-02-27 14:30:00|2679.3|2678.1|2679.3|2678.1|2680.3|2679.1|2678.3|2677.1|135
1709044500000|2024-02-27 14:35:00|2679.1|2677.9|2679.3|2678.1|2679.8|2678.6|2678.3|2677.1|94
1709044800000|2024-02-27 14:40:00|2679.1|2677.9|2679.3|2678.1|2681.3|2680.1|2678.8|2677.6|127
1709045100000|2024-02-27 14:45:00|2679.6|2678.4|2681.3|2680.1|2681.3|2680.1|2679.3|2678.1|41
1709045400000|2024-02-27 14:50:00|2681.8|2680.6|2681.3|2680.1|2681.8|2680.6|2680.3|2679.1|55
1709045700000|2024-02-27 14:55:00|2680.8|2679.6|2681.6|2680.4|2681.6|2680.4|2680.8|2679.6|44
1709046000000|2024-02-27 15:00:00|2681.8|2680.6|2682.3|2681.1|2682.8|2681.6|2681.3|2680.1|121
1709046300000|2024-02-27 15:05:00|2682.1|2680.9|2681.3|2680.1|2682.3|2681.1|2680.8|2679.6|39
1709046600000|2024-02-27 15:10:00|2680.8|2679.6|2681.3|2680.1|2681.8|2680.6|2680.6|2679.4|59
1709046900000|2024-02-27 15:15:00|2681.8|2680.6|2682.8|2681.6|2683.3|2682.1|2681.3|2680.1|129
1709047200000|2024-02-27 15:20:00|2683.1|2681.9|2682.3|2681.1|2683.3|2682.1|2682.3|2681.1|101
1709047500000|2024-02-27 15:25:00|2682.6|2681.4|2683.8|2682.6|2683.8|2682.6|2682.3|2681.1|70
1709047800000|2024-02-27 15:30:00|2684.1|2682.9|2684.3|2683.1|2684.3|2683.1|2683.3|2682.1|54
1709048100000|2024-02-27 15:35:00|2684.8|2683.6|2684.3|2683.1|2685.3|2684.1|2683.8|2682.6|145
1709048400000|2024-02-27 15:40:00|2684.1|2682.9|2683.3|2682.1|2684.8|2683.6|2683.3|2682.1|48
1709048700000|2024-02-27 15:45:00|2682.8|2681.6|2684.8|2683.6|2684.8|2683.6|2682.8|2681.6|56
1709049000000|2024-02-27 15:50:00|2685.1|2683.9|2684.8|2683.6|2685.3|2684.1|2684.3|2683.1|41
1709049300000|2024-02-27 15:55:00|2685.1|2683.9|2685.8|2684.6|2685.8|2684.6|2684.8|2683.6|56
1709049600000|2024-02-27 16:00:00|2685.6|2684.4|2685.3|2684.1|2685.8|2684.6|2684.8|2683.6|52
1709049900000|2024-02-27 16:05:00|2684.8|2683.6|2683.8|2682.6|2685.1|2683.9|2683.8|2682.6|55
1709050200000|2024-02-27 16:10:00|2684.3|2683.1|2684.8|2683.6|2684.8|2683.6|2684.3|2683.1|52
1709050500000|2024-02-27 16:15:00|2684.3|2683.1|2684.3|2683.1|2684.8|2683.6|2683.8|2682.6|25
1709050800000|2024-02-27 16:20:00|2683.8|2682.6|2684.8|2683.6|2684.8|2683.6|2683.3|2682.1|96
1709051100000|2024-02-27 16:25:00|2684.3|2683.1|2684.3|2683.1|2684.8|2683.6|2684.1|2682.9|110
1709051400000|2024-02-27 16:30:00|2684.1|2682.9|2684.8|2683.6|2684.8|2683.6|2683.8|2682.6|47
1709051700000|2024-02-27 16:35:00|2684.3|2683.1|2684.1|2682.9|2684.8|2683.6|2683.8|2682.6|88
1709052000000|2024-02-27 16:40:00|2683.8|2682.6|2682.3|2681.1|2684.3|2683.1|2682.3|2681.1|42
1709052300000|2024-02-27 16:45:00|2682.8|2681.6|2682.8|2681.6|2683.3|2682.1|2682.8|2681.6|45
1709052600000|2024-02-27 16:50:00|2683.1|2681.9|2683.3|2682.1|2684.3|2683.1|2683.1|2681.9|54
1709052900000|2024-02-27 16:55:00|2683.8|2682.6|2683.1|2681.9|2683.8|2682.6|2682.8|2681.6|31
1709053200000|2024-02-27 17:00:00|2683.3|2682.1|2683.3|2682.1|2683.8|2682.6|2682.8|2681.6|14
1709053500000|2024-02-27 17:05:00|2682.8|2681.6|2681.8|2680.6|2683.3|2682.1|2681.8|2680.6|21
1709053800000|2024-02-27 17:10:00|2682.3|2681.1|2681.3|2680.1|2682.3|2681.1|2681.3|2680.1|30
1709054100000|2024-02-27 17:15:00|2681.6|2680.4|2680.8|2679.6|2681.8|2680.6|2680.6|2679.4|22
1709054400000|2024-02-27 17:20:00|2680.6|2679.4|2680.3|2679.1|2681.3|2680.1|2679.8|2678.6|102
1709054700000|2024-02-27 17:25:00|2680.8|2679.6|2680.3|2679.1|2680.8|2679.6|2679.8|2678.6|69
1709055000000|2024-02-27 17:30:00|2680.8|2679.6|2681.1|2679.9|2681.8|2680.6|2680.3|2679.1|50
1709055300000|2024-02-27 17:35:00|2680.8|2679.6|2681.3|2680.1|2681.8|2680.6|2680.8|2679.6|78
1709055600000|2024-02-27 17:40:00|2680.8|2679.6|2681.3|2680.1|2681.3|2680.1|2680.8|2679.6|22
1709055900000|2024-02-27 17:45:00|2681.6|2680.4|2681.8|2680.6|2681.8|2680.6|2681.3|2680.1|12
1709056200000|2024-02-27 17:50:00|2681.3|2680.1|2681.8|2680.6|2681.8|2680.6|2681.3|2680.1|33
1709056500000|2024-02-27 17:55:00|2681.3|2680.1|2681.1|2679.9|2681.3|2680.1|2680.6|2679.4|39
1709056800000|2024-02-27 18:00:00|2680.8|2679.6|2681.1|2679.9|2681.3|2680.1|2679.8|2678.6|60
1709057100000|2024-02-27 18:05:00|2681.3|2680.1|2681.3|2680.1|2681.8|2680.6|2680.8|2679.6|20
1709057400000|2024-02-27 18:10:00|2681.6|2680.4|2681.8|2680.6|2682.3|2681.1|2681.3|2680.1|19
1709057700000|2024-02-27 18:15:00|2682.3|2681.1|2680.8|2679.6|2682.3|2681.1|2680.8|2679.6|16
1709058000000|2024-02-27 18:20:00|2681.3|2680.1|2681.8|2680.6|2682.3|2681.1|2680.8|2679.6|24
1709058300000|2024-02-27 18:25:00|2682.1|2680.9|2680.3|2679.1|2682.1|2680.9|2680.3|2679.1|19
1709058600000|2024-02-27 18:30:00|2680.6|2679.4|2680.3|2679.1|2680.8|2679.6|2680.3|2679.1|13
1709058900000|2024-02-27 18:35:00|2680.6|2679.4|2681.3|2680.1|2681.3|2680.1|2679.8|2678.6|9
1709059200000|2024-02-27 18:40:00|2681.6|2680.4|2681.3|2680.1|2681.8|2680.6|2681.3|2680.1|30
1709059500000|2024-02-27 18:45:00|2681.1|2679.9|2681.3|2680.1|2681.3|2680.1|2680.8|2679.6|18
1709059800000|2024-02-27 18:50:00|2681.6|2680.4|2681.8|2680.6|2681.8|2680.6|2681.3|2680.1|11
1709060100000|2024-02-27 18:55:00|2681.6|2680.4|2683.3|2682.1|2683.3|2682.1|2681.6|2680.4|45
1709060400000|2024-02-27 19:00:00|2683.6|2682.4|2682.8|2681.6|2683.8|2682.6|2682.8|2681.6|26
1709060700000|2024-02-27 19:05:00|2683.1|2681.9|2682.3|2681.1|2683.3|2682.1|2682.3|2681.1|18
1709061000000|2024-02-27 19:10:00|2682.8|2681.6|2683.3|2682.1|2683.3|2682.1|2682.3|2681.1|29
1709061300000|2024-02-27 19:15:00|2682.8|2681.6|2683.8|2682.6|2684.6|2683.4|2682.8|2681.6|66
1709061600000|2024-02-27 19:20:00|2683.3|2682.1|2683.8|2682.6|2684.3|2683.1|2682.8|2681.6|24
1709061900000|2024-02-27 19:25:00|2684.3|2683.1|2683.6|2682.4|2684.3|2683.1|2682.8|2681.6|29
1709062200000|2024-02-27 19:30:00|2683.8|2682.6|2683.8|2682.6|2684.3|2683.1|2683.3|2682.1|19
1709062500000|2024-02-27 19:35:00|2684.3|2683.1|2683.8|2682.6|2684.3|2683.1|2683.8|2682.6|13
1709062800000|2024-02-27 19:40:00|2684.3|2683.1|2682.8|2681.6|2684.3|2683.1|2682.8|2681.6|16
1709063100000|2024-02-27 19:45:00|2682.3|2681.1|2682.3|2681.1|2682.8|2681.6|2682.3|2681.1|62
1709063400000|2024-02-27 19:50:00|2682.1|2680.9|2682.3|2681.1|2682.8|2681.6|2681.8|2680.6|16
1709063700000|2024-02-27 19:55:00|2682.8|2681.6|2683.8|2682.6|2683.8|2682.6|2682.3|2681.1|28
1709064000000|2024-02-27 20:00:00|2683.6|2682.4|2683.3|2682.1|2683.8|2682.6|2682.8|2681.6|11
1709064300000|2024-02-27 20:05:00|2683.1|2681.9|2682.8|2681.6|2683.3|2682.1|2682.8|2681.6|14
1709064600000|2024-02-27 20:10:00|2683.3|2682.1|2683.3|2682.1|2683.3|2682.1|2682.8|2681.6|6
1709064900000|2024-02-27 20:15:00|2683.1|2681.9|2682.8|2681.6|2683.8|2682.6|2682.8|2681.6|46
1709065200000|2024-02-27 20:20:00|2682.6|2681.4|2683.3|2682.1|2683.3|2682.1|2682.3|2681.1|15
1709065500000|2024-02-27 20:25:00|2683.1|2681.9|2684.3|2683.1|2684.3|2683.1|2682.8|2681.6|19
1709065800000|2024-02-27 20:30:00|2683.8|2682.6|2682.8|2681.6|2684.3|2683.1|2682.8|2681.6|8
1709066100000|2024-02-27 20:35:00|2682.6|2681.4|2682.8|2681.6|2682.8|2681.6|2682.3|2681.1|24
1709066400000|2024-02-27 20:40:00|2682.6|2681.4|2682.8|2681.6|2683.3|2682.1|2682.3|2681.1|28
1709066700000|2024-02-27 20:45:00|2683.1|2681.9|2683.8|2682.6|2683.8|2682.6|2682.8|2681.6|62
1709067000000|2024-02-27 20:50:00|2684.1|2682.9|2684.1|2682.1|2684.3|2683.1|2683.3|2682.1|167
1709067300000|2024-02-27 20:55:00|2683.9|2681.9|2684.3|2682.3|2685.2|2683.2|2683.7|2681.7|0
1709067600000|2024-02-27 21:00:00|2684.1|2682.1|2683.6|2681.6|2684.6|2682.6|2683.6|2681.6|14
1709067900000|2024-02-27 21:05:00|2683.9|2681.9|2684.2|2682.2|2684.5|2682.5|2683.9|2681.9|0
1709068200000|2024-02-27 21:10:00|2684.3|2682.3|2685|2683|2685|2683|2683.9|2681.9|0
1709068500000|2024-02-27 21:15:00|2685.1|2683.1|2685.4|2683.4|2685.5|2683.5|2684.9|2682.9|0
1709068800000|2024-02-27 21:20:00|2685.2|2683.2|2686.1|2684.1|2686.3|2684.3|2685.2|2683.2|0
1709069100000|2024-02-27 21:25:00|2686|2684|2686.1|2684.1|2686.1|2684.1|2686|2684|0
1709069400000|2024-02-27 21:30:00|2686|2684|2686|2684|2686.2|2684.2|2686|2684|0
1709069700000|2024-02-27 21:35:00|2685.9|2683.9|2685.9|2683.9|2686|2684|2685.9|2683.9|0
1709070000000|2024-02-27 21:40:00|2686|2684|2686.1|2684.1|2686.1|2684.1|2685.5|2683.5|0
1709070300000|2024-02-27 21:45:00|2686.2|2684.2|2686.2|2684.2|2686.3|2684.3|2686.2|2684.2|0
1709070600000|2024-02-27 21:50:00|2686|2684|2686.5|2684.5|2686.5|2684.5|2685.9|2683.9|0
1709070900000|2024-02-27 21:55:00|2686.8|2684.8|2686.4|2684.4|2687.1|2685.1|2686.1|2684.1|0
1709071200000|2024-02-27 22:00:00|2686.5|2684.5|2686.3|2684.3|2686.5|2684.5|2686.3|2684.3|0
1709071500000|2024-02-27 22:05:00|2686.4|2684.4|2686.3|2684.3|2686.4|2684.4|2686.3|2684.3|0
1709071800000|2024-02-27 22:10:00|2686.4|2684.4|2686.4|2684.4|2686.4|2684.4|2686.4|2684.4|0
1709072100000|2024-02-27 22:15:00|2686.3|2684.3|2686.2|2684.2|2686.3|2684.3|2686.1|2684.1|0
1709072400000|2024-02-27 22:20:00|2686.3|2684.3|2686.3|2684.3|2686.3|2684.3|2686.3|2684.3|0
1709073300000|2024-02-27 22:35:00|2686.2|2684.2|2686.1|2684.1|2686.3|2684.3|2686.1|2684.1|0
1709073900000|2024-02-27 22:45:00|2686.2|2684.2|2686.2|2684.2|2686.2|2684.2|2686.2|2684.2|0
1709074200000|2024-02-27 22:50:00|2686.3|2684.3|2686.2|2684.2|2686.3|2684.3|2686.2|2684.2|0
1709074500000|2024-02-27 22:55:00|2686.3|2684.3|2686.3|2684.3|2686.4|2684.4|2686.2|2684.2|0
1709074800000|2024-02-27 23:00:00|2686.6|2684.6|2687|2685|2687.6|2685.6|2685.1|2683.1|0
1709075100000|2024-02-27 23:05:00|2687.1|2685.1|2687.1|2685.1|2687.1|2685.1|2686.6|2684.6|0
1709075400000|2024-02-27 23:10:00|2687.3|2685.3|2686.5|2684.5|2687.3|2685.3|2686.4|2684.4|0
1709075700000|2024-02-27 23:15:00|2686.3|2684.3|2686.3|2684.3|2686.6|2684.6|2686.3|2684.3|0
1709076000000|2024-02-27 23:20:00|2686.6|2684.6|2685.1|2683.1|2686.6|2684.6|2684.8|2682.8|0
1709076300000|2024-02-27 23:25:00|2685.4|2683.4|2685.8|2683.8|2686|2684|2685.4|2683.4|0
1709076600000|2024-02-27 23:30:00|2686|2684|2685|2683|2686|2684|2684.6|2682.6|0
1709076900000|2024-02-27 23:35:00|2684.5|2682.5|2684.5|2682.5|2685.1|2683.1|2684.3|2682.3|0
1709077200000|2024-02-27 23:40:00|2684.4|2682.4|2684.5|2682.5|2684.9|2682.9|2684.1|2682.1|0
1709077500000|2024-02-27 23:45:00|2684.4|2682.4|2679.8|2678.6|2684.4|2682.4|2678.8|2677.6|431
1709077800000|2024-02-27 23:50:00|2680.1|2678.9|2679.1|2677.9|2680.8|2679.6|2679.1|2677.9|115
1709078100000|2024-02-27 23:55:00|2679.3|2678.1|2679.8|2678.6|2679.8|2678.6|2678.8|2677.6|231
1709078400000|2024-02-28 00:00:00|2679.6|2678.8|2679.1|2678.3|2682.1|2681.3|2678.6|2677.8|1430
1709078700000|2024-02-28 00:05:00|2678.6|2677.8|2679.6|2678.8|2681.6|2680.8|2678.6|2677.8|730
1709079000000|2024-02-28 00:10:00|2679.1|2678.3|2678.1|2677.3|2679.6|2678.8|2677.6|2676.8|453
1709079300000|2024-02-28 00:15:00|2678.6|2677.8|2678.6|2677.8|2679.6|2678.8|2677.1|2676.3|535
1709079600000|2024-02-28 00:20:00|2678.1|2677.3|2678.6|2677.8|2679.1|2678.3|2677.1|2676.3|322
1709079900000|2024-02-28 00:25:00|2679.1|2678.3|2682.1|2681.3|2684.1|2683.3|2678.6|2677.8|465
1709080200000|2024-02-28 00:30:00|2682.6|2681.8|2680.6|2679.8|2682.6|2681.8|2680.1|2679.3|393
1709080500000|2024-02-28 00:35:00|2681.1|2680.3|2681.1|2680.3|2682.4|2681.6|2680.1|2679.3|193
1709080800000|2024-02-28 00:40:00|2681.6|2680.8|2682.6|2681.8|2683.1|2682.3|2680.6|2679.8|250
1709081100000|2024-02-28 00:45:00|2683.1|2682.3|2680.1|2679.3|2683.6|2682.8|2679.6|2678.8|297
1709081400000|2024-02-28 00:50:00|2679.1|2678.3|2679.1|2678.3|2681.6|2680.8|2678.6|2677.8|388
1709081700000|2024-02-28 00:55:00|2678.6|2677.8|2677.6|2676.8|2680.1|2679.3|2677.6|2676.8|349
1709082000000|2024-02-28 01:00:00|2678.1|2677.3|2675.1|2674.3|2678.1|2677.3|2675.1|2674.3|287
1709082300000|2024-02-28 01:05:00|2675.6|2674.8|2673.6|2672.8|2675.6|2674.8|2672.6|2671.8|386
1709082600000|2024-02-28 01:10:00|2673.1|2672.3|2672.1|2671.3|2674.6|2673.8|2669.6|2668.8|719
1709082900000|2024-02-28 01:15:00|2672.6|2671.8|2671.6|2670.8|2673.1|2672.3|2670.6|2669.8|405
1709083200000|2024-02-28 01:20:00|2672.1|2671.3|2674.1|2673.3|2674.6|2673.8|2671.6|2670.8|373
1709083500000|2024-02-28 01:25:00|2673.9|2673.1|2674.1|2673.3|2674.6|2673.8|2672.6|2671.8|259
1709083800000|2024-02-28 01:30:00|2674.6|2673.8|2671.1|2670.3|2674.6|2673.8|2670.9|2670.1|290
1709084100000|2024-02-28 01:35:00|2671.6|2670.8|2672.6|2671.8|2673.6|2672.8|2671.6|2670.8|370
1709084400000|2024-02-28 01:40:00|2672.4|2671.6|2673.1|2672.3|2673.6|2672.8|2672.1|2671.3|269
1709084700000|2024-02-28 01:45:00|2672.9|2672.1|2670.1|2669.3|2673.1|2672.3|2670.1|2669.3|460
1709085000000|2024-02-28 01:50:00|2669.9|2669.1|2669.6|2668.8|2670.9|2670.1|2669.6|2668.8|282
1709085300000|2024-02-28 01:55:00|2670.1|2669.3|2669.6|2668.8|2670.1|2669.3|2667.6|2666.8|384
1709085600000|2024-02-28 02:00:00|2670.1|2669.3|2670.1|2669.3|2670.6|2669.8|2669.6|2668.8|328
1709085900000|2024-02-28 02:05:00|2669.6|2668.8|2670.6|2669.8|2671.1|2670.3|2669.6|2668.8|234
1709086200000|2024-02-28 02:10:00|2671.1|2670.3|2672.6|2671.8|2673.1|2672.3|2670.6|2669.8|296
1709086500000|2024-02-28 02:15:00|2672.4|2671.6|2672.6|2671.8|2673.1|2672.3|2671.1|2670.3|273
1709086800000|2024-02-28 02:20:00|2672.9|2672.1|2673.1|2672.3|2673.6|2672.8|2672.1|2671.3|175
1709087100000|2024-02-28 02:25:00|2672.9|2672.1|2673.1|2672.3|2673.1|2672.3|2672.1|2671.3|209
1709087400000|2024-02-28 02:30:00|2673.9|2673.1|2674.4|2673.6|2674.6|2673.8|2673.6|2672.8|239
1709087700000|2024-02-28 02:35:00|2674.1|2673.3|2673.6|2672.8|2674.6|2673.8|2673.6|2672.8|107
1709088000000|2024-02-28 02:40:00|2673.9|2673.1|2672.1|2671.3|2674.6|2673.8|2672.1|2671.3|180
1709088300000|2024-02-28 02:45:00|2671.9|2671.1|2672.1|2671.3|2672.6|2671.8|2671.6|2670.8|104
1709088600000|2024-02-28 02:50:00|2672.6|2671.8|2673.6|2672.8|2673.9|2673.1|2672.1|2671.3|127
1709088900000|2024-02-28 02:55:00|2673.9|2673.1|2674.1|2673.3|2674.9|2674.1|2673.6|2672.8|157
1709089200000|2024-02-28 03:00:00|2674.6|2673.8|2674.6|2673.8|2674.9|2674.1|2674.6|2673.8|62
1709089500000|2024-02-28 03:05:00|2674.1|2673.3|2673.6|2672.8|2674.1|2673.3|2673.1|2672.3|130
1709089800000|2024-02-28 03:10:00|2673.1|2672.3|2672.6|2671.8|2673.1|2672.3|2672.6|2671.8|69
1709090100000|2024-02-28 03:15:00|2673.1|2672.3|2673.1|2672.3|2673.1|2672.3|2672.6|2671.8|33
1709090400000|2024-02-28 03:20:00|2673.6|2672.8|2673.6|2672.8|2674.1|2673.3|2673.1|2672.3|188
1709090700000|2024-02-28 03:25:00|2673.9|2673.1|2673.6|2672.8|2674.1|2673.3|2672.1|2671.3|240
1709091000000|2024-02-28 03:30:00|2674.1|2673.3|2676.1|2675.3|2676.1|2675.3|2673.6|2672.8|486
1709091300000|2024-02-28 03:35:00|2676.6|2675.8|2678.1|2677.3|2678.1|2677.3|2676.1|2675.3|444
1709091600000|2024-02-28 03:40:00|2678.6|2677.8|2678.6|2677.8|2679.1|2678.3|2677.6|2676.8|297
1709091900000|2024-02-28 03:45:00|2679.1|2678.3|2681.6|2680.8|2681.6|2680.8|2678.1|2677.3|463
1709092200000|2024-02-28 03:50:00|2681.1|2680.3|2682.1|2681.3|2682.1|2681.3|2680.6|2679.8|300
1709092500000|2024-02-28 03:55:00|2682.6|2681.8|2681.1|2680.3|2682.6|2681.8|2681.1|2680.3|217
1709092800000|2024-02-28 04:00:00|2680.6|2679.8|2680.6|2679.8|2681.1|2680.3|2680.1|2679.3|205
1709093100000|2024-02-28 04:05:00|2680.4|2679.6|2680.1|2679.3|2680.4|2679.6|2679.1|2678.3|163
1709093400000|2024-02-28 04:10:00|2680.6|2679.8|2681.6|2680.8|2681.6|2680.8|2680.6|2679.8|247
1709093700000|2024-02-28 04:15:00|2681.1|2680.3|2679.6|2678.8|2681.1|2680.3|2679.1|2678.3|108
1709094000000|2024-02-28 04:20:00|2680.1|2679.3|2679.6|2678.8|2680.1|2679.3|2678.1|2677.3|231
1709094300000|2024-02-28 04:25:00|2679.9|2679.1|2677.4|2676.6|2680.1|2679.3|2676.6|2675.8|357
1709094600000|2024-02-28 04:30:00|2677.6|2676.8|2678.1|2677.3|2678.1|2677.3|2677.1|2676.3|284
1709094900000|2024-02-28 04:35:00|2678.6|2677.8|2678.1|2677.3|2679.1|2678.3|2678.1|2677.3|237
1709095200000|2024-02-28 04:40:00|2678.6|2677.8|2677.6|2676.8|2678.6|2677.8|2676.9|2676.1|434
1709095500000|2024-02-28 04:45:00|2678.1|2677.3|2677.1|2676.3|2678.1|2677.3|2677.1|2676.3|323
1709095800000|2024-02-28 04:50:00|2677.6|2676.8|2679.6|2678.8|2679.6|2678.8|2677.6|2676.8|383
1709096100000|2024-02-28 04:55:00|2679.1|2678.3|2678.6|2677.8|2679.1|2678.3|2678.1|2677.3|292
1709096400000|2024-02-28 05:00:00|2678.4|2677.6|2679.1|2678.3|2679.6|2678.8|2678.1|2677.3|470
1709096700000|2024-02-28 05:05:00|2679.6|2678.8|2680.6|2679.8|2680.6|2679.8|2679.6|2678.8|219
1709097000000|2024-02-28 05:10:00|2680.1|2679.3|2680.1|2679.3|2680.6|2679.8|2679.6|2678.8|385
1709097300000|2024-02-28 05:15:00|2680.4|2679.6|2681.1|2680.3|2681.6|2680.8|2680.1|2679.3|294
1709097600000|2024-02-28 05:20:00|2681.4|2680.6|2679.6|2678.8|2681.9|2681.1|2679.1|2678.3|506
1709097900000|2024-02-28 05:25:00|2679.1|2678.3|2677.6|2676.8|2679.1|2678.3|2677.1|2676.3|387
1709098200000|2024-02-28 05:30:00|2677.9|2677.1|2677.6|2676.8|2679.1|2678.3|2677.6|2676.8|474
1709098500000|2024-02-28 05:35:00|2677.4|2676.6|2675.6|2674.8|2677.6|2676.8|2675.6|2674.8|788
1709098800000|2024-02-28 05:40:00|2675.9|2675.1|2676.1|2675.3|2676.6|2675.8|2674.6|2673.8|752
1709099100000|2024-02-28 05:45:00|2676.4|2675.6|2677.1|2676.3|2677.4|2676.6|2676.1|2675.3|431
1709099400000|2024-02-28 05:50:00|2676.6|2675.8|2675.1|2674.3|2676.9|2676.1|2674.6|2673.8|1055
1709099700000|2024-02-28 05:55:00|2675.6|2674.8|2674.6|2673.8|2676.9|2676.1|2673.6|2672.8|3060
1709100000000|2024-02-28 06:00:00|2675.1|2674.3|2672.9|2672.1|2677.1|2676.3|2672.6|2671.8|3318
1709100300000|2024-02-28 06:05:00|2672.6|2671.8|2672.7|2670.7|2673.6|2672.8|2671.1|2670.3|756
1709100600000|2024-02-28 06:10:00|2672.6|2670.6|2673.7|2671.7|2673.9|2671.9|2672.6|2670.6|1
1709100900000|2024-02-28 06:15:00|2673.8|2671.8|2673.7|2671.7|2673.9|2671.9|2673.3|2671.3|798
1709101200000|2024-02-28 06:20:00|2673.8|2671.8|2673.5|2671.5|2673.8|2671.8|2673.1|2671.1|0
1709101500000|2024-02-28 06:25:00|2673.1|2671.1|2673.8|2671.8|2673.9|2671.9|2673.1|2671.1|0
1709101800000|2024-02-28 06:30:00|2673.9|2671.9|2674.6|2672.6|2674.6|2672.6|2673.8|2671.8|0
1709102100000|2024-02-28 06:35:00|2674.9|2672.9|2673.8|2671.8|2674.9|2672.9|2673.8|2671.8|0
1709102400000|2024-02-28 06:40:00|2673.9|2671.9|2674.2|2672.2|2674.3|2672.3|2673.9|2671.9|0
1709102700000|2024-02-28 06:45:00|2674|2672|2673.9|2671.9|2674.1|2672.1|2673.8|2671.8|0
1709103000000|2024-02-28 06:50:00|2673.7|2671.7|2673.4|2671.4|2673.7|2671.7|2673.4|2671.4|0
1709103300000|2024-02-28 06:55:00|2673.5|2671.5|2673.9|2671.9|2673.9|2671.9|2673.5|2671.5|0
1709103600000|2024-02-28 07:00:00|2674.3|2672.3|2674.5|2672.5|2674.7|2672.7|2673.9|2671.9|0
1709103900000|2024-02-28 07:05:00|2674|2672|2674|2672|2674.3|2672.3|2673.8|2671.8|0
1709104200000|2024-02-28 07:10:00|2674.1|2672.1|2673.4|2671.4|2674.2|2672.2|2673.4|2671.4|0
1709104500000|2024-02-28 07:15:00|2672.9|2670.9|2673.1|2671.1|2673.2|2671.2|2672.2|2670.2|0
1709104800000|2024-02-28 07:20:00|2673.2|2671.2|2673|2671|2673.2|2671.2|2672.8|2670.8|0
1709105100000|2024-02-28 07:25:00|2673.1|2671.1|2672.7|2670.7|2673.1|2671.1|2672.6|2670.6|0
1709105400000|2024-02-28 07:30:00|2672.6|2670.6|2672.3|2671.1|2672.6|2671.1|2671.3|2670.1|294
1709105700000|2024-02-28 07:35:00|2672.8|2671.6|2671.3|2670.1|2672.8|2671.6|2671.3|2670.1|86
1709106000000|2024-02-28 07:40:00|2671.6|2670.4|2670.8|2669.6|2671.8|2670.6|2670.8|2669.6|114
1709106300000|2024-02-28 07:45:00|2671.1|2669.9|2672.3|2671.1|2672.3|2671.1|2670.8|2669.6|48
1709106600000|2024-02-28 07:50:00|2672.8|2671.6|2671.8|2670.6|2672.8|2671.6|2671.8|2670.6|36
1709106900000|2024-02-28 07:55:00|2672.1|2670.9|2671.3|2670.1|2672.1|2670.9|2671.1|2669.9|141
1709107200000|2024-02-28 08:00:00|2671.1|2669.9|2670.8|2669.6|2671.6|2670.4|2670.3|2669.1|163
1709107500000|2024-02-28 08:05:00|2671.3|2670.1|2670.3|2669.1|2671.3|2670.1|2670.3|2669.1|66
1709107800000|2024-02-28 08:10:00|2670.6|2669.4|2670.8|2669.6|2670.8|2669.6|2670.6|2669.4|35
1709108100000|2024-02-28 08:15:00|2670.3|2669.1|2671.3|2670.1|2671.8|2670.6|2670.3|2669.1|129
1709108400000|2024-02-28 08:20:00|2670.8|2669.6|2668.6|2667.4|2670.8|2669.6|2668.3|2667.1|100
1709108700000|2024-02-28 08:25:00|2668.8|2667.6|2669.3|2668.1|2669.3|2668.1|2668.3|2667.1|66
1709109000000|2024-02-28 08:30:00|2668.8|2667.6|2668.3|2667.1|2669.3|2668.1|2668.3|2667.1|52
1709109300000|2024-02-28 08:35:00|2668.6|2667.4|2668.8|2667.6|2669.6|2668.4|2668.3|2667.1|99
1709109600000|2024-02-28 08:40:00|2669.3|2668.1|2668.3|2667.1|2670.3|2669.1|2668.3|2667.1|169
1709109900000|2024-02-28 08:45:00|2668.8|2667.6|2667.1|2665.9|2668.8|2667.6|2666.8|2665.6|264
1709110200000|2024-02-28 08:50:00|2666.8|2665.6|2666.8|2665.6|2667.3|2666.1|2666.3|2665.1|63
1709110500000|2024-02-28 08:55:00|2666.6|2665.4|2665.8|2664.6|2666.8|2665.6|2664.8|2663.6|81
1709110800000|2024-02-28 09:00:00|2666.1|2664.9|2666.8|2665.6|2667.1|2665.9|2665.8|2664.6|61
1709111100000|2024-02-28 09:05:00|2667.3|2666.1|2666.3|2665.1|2667.8|2666.6|2666.3|2665.1|74
1709111400000|2024-02-28 09:10:00|2666.6|2665.4|2666.1|2664.9|2666.8|2665.6|2666.1|2664.9|19
1709111700000|2024-02-28 09:15:00|2665.8|2664.6|2666.3|2665.1|2666.8|2665.6|2665.8|2664.6|64
1709112000000|2024-02-28 09:20:00|2666.1|2664.9|2665.8|2664.6|2666.3|2665.1|2665.3|2664.1|36
1709112300000|2024-02-28 09:25:00|2665.6|2664.4|2664.6|2663.4|2665.8|2664.6|2664.1|2662.9|68
1709112600000|2024-02-28 09:30:00|2664.3|2663.1|2664.1|2662.9|2665.3|2664.1|2662.8|2661.6|104
1709112900000|2024-02-28 09:35:00|2663.8|2662.6|2663.1|2661.9|2663.8|2662.6|2662.8|2661.6|71
1709113200000|2024-02-28 09:40:00|2663.3|2662.1|2662.3|2661.1|2663.8|2662.6|2661.8|2660.6|67
1709113500000|2024-02-28 09:45:00|2662.1|2660.9|2662.3|2661.1|2663.3|2662.1|2661.8|2660.6|55
1709113800000|2024-02-28 09:50:00|2662.6|2661.4|2662.8|2661.6|2663.3|2662.1|2662.3|2661.1|63
1709114100000|2024-02-28 09:55:00|2663.3|2662.1|2663.3|2662.1|2663.8|2662.6|2662.8|2661.6|137
1709114400000|2024-02-28 10:00:00|2663.1|2661.9|2663.1|2661.9|2663.8|2662.6|2662.3|2661.1|26
1709114700000|2024-02-28 10:05:00|2663.3|2662.1|2664.3|2663.1|2664.8|2663.6|2663.3|2662.1|144
1709115000000|2024-02-28 10:10:00|2663.8|2662.6|2664.3|2663.1|2664.3|2663.1|2663.3|2662.1|64
1709115300000|2024-02-28 10:15:00|2664.6|2663.4|2664.3|2663.1|2664.6|2663.4|2663.6|2662.4|47
1709115600000|2024-02-28 10:20:00|2664.1|2662.9|2664.3|2663.1|2664.8|2663.6|2664.1|2662.9|23
1709115900000|2024-02-28 10:25:00|2664.1|2662.9|2664.8|2663.6|2665.1|2663.9|2664.1|2662.9|27
1709116200000|2024-02-28 10:30:00|2665.3|2664.1|2665.3|2664.1|2665.8|2664.6|2665.3|2664.1|38
1709116500000|2024-02-28 10:35:00|2665.6|2664.4|2666.1|2664.9|2666.3|2665.1|2665.3|2664.1|16
1709116800000|2024-02-28 10:40:00|2666.3|2665.1|2665.1|2663.9|2666.3|2665.1|2664.8|2663.6|6
1709117100000|2024-02-28 10:45:00|2664.8|2663.6|2664.8|2663.6|2665.3|2664.1|2664.3|2663.1|52
1709117400000|2024-02-28 10:50:00|2664.6|2663.4|2664.8|2663.6|2665.3|2664.1|2664.3|2663.1|56
1709117700000|2024-02-28 10:55:00|2665.3|2664.1|2665.8|2664.6|2665.8|2664.6|2664.8|2663.6|27
1709118000000|2024-02-28 11:00:00|2665.3|2664.1|2664.6|2663.4|2665.3|2664.1|2664.3|2663.1|73
1709118300000|2024-02-28 11:05:00|2664.3|2663.1|2665.3|2664.1|2665.6|2664.4|2664.3|2663.1|23
1709118600000|2024-02-28 11:10:00|2665.6|2664.4|2666.3|2665.1|2666.3|2665.1|2665.6|2664.4|50
1709118900000|2024-02-28 11:15:00|2666.1|2664.9|2666.3|2665.1|2666.3|2665.1|2665.8|2664.6|22
1709119200000|2024-02-28 11:20:00|2665.8|2664.6|2666.8|2665.6|2666.8|2665.6|2665.8|2664.6|79
1709119500000|2024-02-28 11:25:00|2667.3|2666.1|2666.8|2665.6|2667.3|2666.1|2666.8|2665.6|38
1709119800000|2024-02-28 11:30:00|2667.1|2665.9|2666.8|2665.6|2667.1|2665.9|2666.8|2665.6|18
1709120100000|2024-02-28 11:35:00|2666.6|2665.4|2666.8|2665.6|2666.8|2665.6|2666.6|2665.4|22
1709120400000|2024-02-28 11:40:00|2667.3|2666.1|2667.3|2666.1|2667.8|2666.6|2667.3|2666.1|67
1709120700000|2024-02-28 11:45:00|2667.1|2665.9|2667.3|2666.1|2667.3|2666.1|2667.1|2665.9|26
1709121000000|2024-02-28 11:50:00|2667.1|2665.9|2666.8|2665.6|2667.3|2666.1|2666.8|2665.6|47
1709121300000|2024-02-28 11:55:00|||||||||26
1709121600000|2024-02-28 12:00:00|2667.1|2665.9|2666.8|2665.6|2667.1|2665.9|2666.8|2665.6|32
1709121900000|2024-02-28 12:05:00|2667.3|2666.1|2666.3|2665.1|2667.3|2666.1|2665.8|2664.6|112
1709122200000|2024-02-28 12:10:00|2666.1|2664.9|2665.8|2664.6|2666.3|2665.1|2665.8|2664.6|11
1709122500000|2024-02-28 12:15:00|2665.3|2664.1|2665.3|2664.1|2665.3|2664.1|2664.3|2663.1|143
1709122800000|2024-02-28 12:20:00|2665.6|2664.4|2665.3|2664.1|2665.8|2664.6|2665.3|2664.1|15
1709123100000|2024-02-28 12:25:00|2665.8|2664.6|2665.8|2664.6|2666.3|2665.1|2665.6|2664.4|17
1709123400000|2024-02-28 12:30:00|2666.1|2664.9|2666.3|2665.1|2666.3|2665.1|2665.8|2664.6|30
1709123700000|2024-02-28 12:35:00|2666.8|2665.6|2666.3|2665.1|2666.8|2665.6|2666.3|2665.1|43
1709124000000|2024-02-28 12:40:00|2665.8|2664.6|2665.8|2664.6|2665.8|2664.6|2665.3|2664.1|101
1709124300000|2024-02-28 12:45:00|2666.1|2664.9|2665.8|2664.6|2666.3|2665.1|2665.6|2664.4|30
1709124600000|2024-02-28 12:50:00|2665.6|2664.4|2664.8|2663.6|2665.8|2664.6|2664.8|2663.6|76
1709124900000|2024-02-28 12:55:00|2665.1|2663.9|2665.3|2664.1|2665.3|2664.1|2664.8|2663.6|50
1709125200000|2024-02-28 13:00:00|2664.8|2663.6|2665.8|2664.6|2665.8|2664.6|2664.8|2663.6|64
1709125500000|2024-02-28 13:05:00|2666.3|2665.1|2666.8|2665.6|2666.8|2665.6|2666.3|2665.1|45
1709125800000|2024-02-28 13:10:00|2666.3|2665.1|2665.3|2664.1|2666.8|2665.6|2665.3|2664.1|64
1709126100000|2024-02-28 13:15:00|2665.8|2664.6|2666.3|2665.1|2666.8|2665.6|2665.8|2664.6|33
1709126400000|2024-02-28 13:20:00|2666.1|2664.9|2665.8|2664.6|2666.3|2665.1|2665.3|2664.1|55
1709126700000|2024-02-28 13:25:00|2666.1|2664.9|2666.1|2664.9|2666.3|2665.1|2665.8|2664.6|35
1709127000000|2024-02-28 13:30:00|2665.8|2664.6|2667.1|2665.9|2667.1|2665.9|2665.8|2664.6|53
1709127300000|2024-02-28 13:35:00|2667.3|2666.1|2666.6|2665.4|2667.3|2666.1|2666.3|2665.1|54
1709127600000|2024-02-28 13:40:00|2666.3|2665.1|2666.3|2665.1|2666.8|2665.6|2665.1|2663.9|61
1709127900000|2024-02-28 13:45:00|2666.6|2665.4|2667.6|2666.4|2667.8|2666.6|2666.6|2665.4|109
1709128200000|2024-02-28 13:50:00|2667.8|2666.6|2666.3|2665.1|2667.8|2666.6|2666.3|2665.1|16
1709128500000|2024-02-28 13:55:00|2666.6|2665.4|2667.8|2666.6|2668.1|2666.9|2666.3|2665.1|25
1709128800000|2024-02-28 14:00:00|2668.1|2666.9|2667.8|2666.6|2668.8|2667.6|2667.8|2666.6|34
1709129100000|2024-02-28 14:05:00|2668.3|2667.1|2668.3|2667.1|2668.3|2667.1|2667.3|2666.1|24
1709129400000|2024-02-28 14:10:00|2668.1|2666.9|2668.3|2667.1|2668.8|2667.6|2667.8|2666.6|15
1709129700000|2024-02-28 14:15:00|2668.8|2667.6|2668.8|2667.6|2668.8|2667.6|2668.3|2667.1|23
1709130000000|2024-02-28 14:20:00|2669.1|2667.9|2669.3|2668.1|2669.8|2668.6|2668.8|2667.6|33
1709130300000|2024-02-28 14:25:00|2668.8|2667.6|2669.8|2668.6|2669.8|2668.6|2668.8|2667.6|48
1709130600000|2024-02-28 14:30:00|2670.1|2668.9|2670.3|2669.1|2670.8|2669.6|2669.3|2668.1|269
1709130900000|2024-02-28 14:35:00|2670.6|2669.4|2671.8|2670.6|2671.8|2670.6|2670.3|2669.1|120
1709131200000|2024-02-28 14:40:00|2672.3|2671.1|2673.3|2672.1|2673.8|2672.6|2672.3|2671.1|182
1709131500000|2024-02-28 14:45:00|2673.6|2672.4|2673.3|2672.1|2673.8|2672.6|2672.8|2671.6|78
1709131800000|2024-02-28 14:50:00|2673.1|2671.9|2672.3|2671.1|2673.3|2672.1|2671.3|2670.1|121
1709132100000|2024-02-28 14:55:00|2672.6|2671.4|2673.3|2672.1|2673.3|2672.1|2672.3|2671.1|53
1709132400000|2024-02-28 15:00:00|2673.1|2671.9|2673.3|2672.1|2673.8|2672.6|2672.3|2671.1|161
1709132700000|2024-02-28 15:05:00|2672.8|2671.6|2673.3|2672.1|2673.8|2672.6|2672.8|2671.6|72
1709133000000|2024-02-28 15:10:00|2673.6|2672.4|2673.3|2672.1|2674.3|2673.1|2673.3|2672.1|138
1709133300000|2024-02-28 15:15:00|2672.8|2671.6|2673.3|2672.1|2673.8|2672.6|2672.8|2671.6|107
1709133600000|2024-02-28 15:20:00|2672.8|2671.6|2672.3|2671.1|2673.3|2672.1|2672.3|2671.1|86
1709133900000|2024-02-28 15:25:00|2672.8|2671.6|2673.6|2672.4|2673.8|2672.6|2672.6|2671.4|69
1709134200000|2024-02-28 15:30:00|2673.3|2672.1|2673.8|2672.6|2674.3|2673.1|2673.3|2672.1|71
1709134500000|2024-02-28 15:35:00|2674.1|2672.9|2674.8|2673.6|2674.8|2673.6|2674.1|2672.9|55
1709134800000|2024-02-28 15:40:00|2674.3|2673.1|2675.3|2674.1|2675.3|2674.1|2674.3|2673.1|94
1709135100000|2024-02-28 15:45:00|2674.8|2673.6|2674.8|2673.6|2675.3|2674.1|2674.3|2673.1|136
1709135400000|2024-02-28 15:50:00|2675.1|2673.9|2675.3|2674.1|2675.6|2674.4|2674.8|2673.6|213
1709135700000|2024-02-28 15:55:00|2675.6|2674.4|2676.8|2675.6|2676.8|2675.6|2675.3|2674.1|149
1709136000000|2024-02-28 16:00:00|2677.1|2675.9|2677.8|2676.6|2677.8|2676.6|2676.8|2675.6|188
1709136300000|2024-02-28 16:05:00|2678.1|2676.9|2677.3|2676.1|2678.3|2677.1|2677.3|2676.1|69
1709136600000|2024-02-28 16:10:00|2677.6|2676.4|2676.8|2675.6|2677.8|2676.6|2676.3|2675.1|123
1709136900000|2024-02-28 16:15:00|2677.1|2675.9|2677.8|2676.6|2677.8|2676.6|2676.8|2675.6|152
1709137200000|2024-02-28 16:20:00|2677.3|2676.1|2676.1|2674.9|2677.3|2676.1|2675.8|2674.6|70
1709137500000|2024-02-28 16:25:00|2676.3|2675.1|2675.8|2674.6|2676.3|2675.1|2675.3|2674.1|28
1709137800000|2024-02-28 16:30:00|2676.1|2674.9|2674.8|2673.6|2676.3|2675.1|2674.3|2673.1|80
1709138100000|2024-02-28 16:35:00|2675.3|2674.1|2675.8|2674.6|2676.3|2675.1|2674.8|2673.6|186
1709138400000|2024-02-28 16:40:00|2676.3|2675.1|2676.3|2675.1|2676.3|2675.1|2676.3|2675.1|13
1709138700000|2024-02-28 16:45:00|2675.8|2674.6|2676.3|2675.1|2676.8|2675.6|2675.8|2674.6|36
1709139000000|2024-02-28 16:50:00|2676.1|2674.9|2676.3|2675.1|2676.3|2675.1|2675.8|2674.6|30
1709139300000|2024-02-28 16:55:00|2676.1|2674.9|2675.8|2674.6|2676.3|2675.1|2675.8|2674.6|5
1709139600000|2024-02-28 17:00:00|2675.6|2674.4|2675.8|2674.6|2675.8|2674.6|2674.3|2673.1|31
1709139900000|2024-02-28 17:05:00|2675.6|2674.4|2675.3|2674.1|2675.6|2674.4|2675.3|2674.1|18
1709140200000|2024-02-28 17:10:00|2675.6|2674.4|2675.8|2674.6|2675.8|2674.6|2675.3|2674.1|32
1709140500000|2024-02-28 17:15:00|2675.3|2674.1|2675.3|2674.1|2675.8|2674.6|2675.3|2674.1|21
1709140800000|2024-02-28 17:20:00|2674.8|2673.6|2675.8|2674.6|2675.8|2674.6|2674.8|2673.6|25
1709141100000|2024-02-28 17:25:00|2675.6|2674.4|2674.8|2673.6|2675.8|2674.6|2674.3|2673.1|23
1709141400000|2024-02-28 17:30:00|2674.3|2673.1|2672.8|2671.6|2674.8|2673.6|2672.3|2671.1|40
1709141700000|2024-02-28 17:35:00|2673.1|2671.9|2672.1|2670.9|2673.1|2671.9|2671.8|2670.6|29
1709142000000|2024-02-28 17:40:00|2671.8|2670.6|2673.8|2672.6|2673.8|2672.6|2671.8|2670.6|25
1709142300000|2024-02-28 17:45:00|2674.1|2672.9|2674.8|2673.6|2674.8|2673.6|2674.1|2672.9|21
1709142600000|2024-02-28 17:50:00|2674.6|2673.4|2674.3|2673.1|2674.8|2673.6|2673.8|2672.6|18
1709142900000|2024-02-28 17:55:00|2674.8|2673.6|2674.1|2672.9|2674.8|2673.6|2673.8|2672.6|16
1709143200000|2024-02-28 18:00:00|2673.8|2672.6|2673.3|2672.1|2674.3|2673.1|2673.3|2672.1|31
1709143500000|2024-02-28 18:05:00|2673.1|2671.9|2672.6|2671.4|2673.3|2672.1|2672.3|2671.1|20
1709143800000|2024-02-28 18:10:00|2672.3|2671.1|2674.1|2672.9|2674.1|2672.9|2672.3|2671.1|11
1709144100000|2024-02-28 18:15:00|2674.3|2673.1|2674.3|2673.1|2674.8|2673.6|2673.8|2672.6|20
1709144400000|2024-02-28 18:20:00|2673.8|2672.6|2674.8|2673.6|2674.8|2673.6|2673.8|2672.6|26
1709144700000|2024-02-28 18:25:00|2674.6|2673.4|2675.3|2674.1|2675.8|2674.6|2674.3|2673.1|8
1709145000000|2024-02-28 18:30:00|2675.8|2674.6|2675.8|2674.6|2676.3|2675.1|2675.8|2674.6|47
1709145300000|2024-02-28 18:35:00|2675.6|2674.4|2674.8|2673.6|2675.8|2674.6|2674.3|2673.1|220
1709145600000|2024-02-28 18:40:00|2674.3|2673.1|2674.6|2673.4|2674.8|2673.6|2674.3|2673.1|12
1709145900000|2024-02-28 18:45:00|2674.8|2673.6|2674.1|2672.9|2675.3|2674.1|2673.3|2672.1|21
1709146200000|2024-02-28 18:50:00|2674.3|2673.1|2674.3|2673.1|2674.3|2673.1|2673.8|2672.6|27
1709146500000|2024-02-28 18:55:00|2674.8|2673.6|2674.8|2673.6|2674.8|2673.6|2674.3|2673.1|31
1709146800000|2024-02-28 19:00:00|2674.6|2673.4|2674.3|2673.1|2674.8|2673.6|2674.3|2673.1|24
1709147100000|2024-02-28 19:05:00|2673.8|2672.6|2672.8|2671.6|2674.3|2673.1|2672.8|2671.6|107
1709147400000|2024-02-28 19:10:00|2672.6|2671.4|2671.3|2670.1|2672.8|2671.6|2670.8|2669.6|52
1709147700000|2024-02-28 19:15:00|2671.1|2669.9|2672.1|2670.9|2672.3|2671.1|2670.3|2669.1|113
1709148000000|2024-02-28 19:20:00|2671.8|2670.6|2672.1|2670.9|2672.3|2671.1|2671.8|2670.6|11
1709148300000|2024-02-28 19:25:00|2672.3|2671.1|2670.8|2669.6|2672.3|2671.1|2670.8|2669.6|4
1709148600000|2024-02-28 19:30:00|2670.6|2669.4|2670.1|2668.9|2670.8|2669.6|2669.8|2668.6|22
1709148900000|2024-02-28 19:35:00|2669.8|2668.6|2669.8|2668.6|2669.8|2668.6|2668.8|2667.6|27
1709149200000|2024-02-28 19:40:00|2669.6|2668.4|2669.8|2668.6|2669.8|2668.6|2669.3|2668.1|26
1709149500000|2024-02-28 19:45:00|2670.1|2668.9|2669.8|2668.6|2671.1|2669.9|2669.8|2668.6|27
1709149800000|2024-02-28 19:50:00|2670.1|2668.9|2670.8|2669.6|2670.8|2669.6|2669.3|2668.1|17
1709150100000|2024-02-28 19:55:00|2671.3|2670.1|2671.8|2670.6|2671.8|2670.6|2671.3|2670.1|14
1709150400000|2024-02-28 20:00:00|2672.3|2671.1|2672.8|2671.6|2673.3|2672.1|2672.1|2670.9|26
1709150700000|2024-02-28 20:05:00|2672.3|2671.1|2670.8|2669.6|2672.3|2671.1|2670.8|2669.6|11
1709151000000|2024-02-28 20:10:00|2670.3|2669.1|2670.8|2669.6|2671.3|2670.1|2670.3|2669.1|23
1709151300000|2024-02-28 20:15:00|2671.3|2670.1|2671.8|2670.6|2671.8|2670.6|2671.1|2669.9|12
1709151600000|2024-02-28 20:20:00|2671.3|2670.1|2671.6|2670.4|2671.8|2670.6|2670.8|2669.6|29
1709151900000|2024-02-28 20:25:00|2671.8|2670.6|2671.8|2670.6|2671.8|2670.6|2671.1|2669.9|14
1709152200000|2024-02-28 20:30:00|2671.6|2670.4|2671.8|2670.6|2671.8|2670.6|2671.3|2670.1|9
1709152500000|2024-02-28 20:35:00|2671.3|2670.1|2671.6|2670.4|2671.8|2670.6|2670.8|2669.6|17
1709152800000|2024-02-28 20:40:00|2671.8|2670.6|2670.8|2669.6|2671.8|2670.6|2670.3|2669.1|45
1709153100000|2024-02-28 20:45:00|2671.1|2669.9|2671.3|2670.1|2671.8|2670.6|2670.3|2669.1|30
1709153400000|2024-02-28 20:50:00|2671.1|2669.9|2671.3|2669.3|2671.8|2670.6|2670.3|2669.1|135
1709153700000|2024-02-28 20:55:00|2671.5|2669.5|2672|2670|2672.8|2670.8|2671.1|2669.1|0
1709154000000|2024-02-28 21:00:00|2671.9|2669.9|2670.4|2668.4|2672|2670|2669.5|2667.5|8
1709154300000|2024-02-28 21:05:00|2670.3|2668.3|2670.2|2668.2|2670.7|2668.7|2669.9|2667.9|0
1709154600000|2024-02-28 21:10:00|2670.1|2668.1|2670|2668|2670.4|2668.4|2669.9|2667.9|0
1709154900000|2024-02-28 21:15:00|2670.1|2668.1|2669.4|2667.4|2670.3|2668.3|2669.1|2667.1|0
1709155200000|2024-02-28 21:20:00|2669.3|2667.3|2669.2|2667.2|2669.6|2667.6|2669.1|2667.1|0
1709155500000|2024-02-28 21:25:00|2669.3|2667.3|2669.3|2667.3|2669.4|2667.4|2668.9|2666.9|0
1709155800000|2024-02-28 21:30:00|2669.2|2667.2|2669.2|2667.2|2669.5|2667.5|2668.9|2666.9|0
1709156100000|2024-02-28 21:35:00|2669.1|2667.1|2669.1|2667.1|2669.1|2667.1|2669|2667|0
1709156400000|2024-02-28 21:40:00|2669|2667|2668.8|2666.8|2669.1|2667.1|2668.8|2666.8|0
1709156700000|2024-02-28 21:45:00|2668.7|2666.7|2668.4|2666.4|2668.8|2666.8|2668.1|2666.1|0
1709157000000|2024-02-28 21:50:00|2668.5|2666.5|2669.2|2667.2|2669.3|2667.3|2668.5|2666.5|0
1709157300000|2024-02-28 21:55:00|2669.3|2667.3|2669.5|2667.5|2669.5|2667.5|2669|2667|0
1709157600000|2024-02-28 22:00:00|2669.4|2667.4|2669|2667|2669.4|2667.4|2668.9|2666.9|0
1709157900000|2024-02-28 22:05:00|2669.1|2667.1|2669.3|2667.3|2669.3|2667.3|2669|2667|0
1709158200000|2024-02-28 22:10:00|2669.2|2667.2|2669.2|2667.2|2669.4|2667.4|2669.1|2667.1|0
1709158500000|2024-02-28 22:15:00|2669.3|2667.3|2669.4|2667.4|2669.4|2667.4|2669.2|2667.2|0
1709158800000|2024-02-28 22:20:00|2669.5|2667.5|2669.5|2667.5|2669.7|2667.7|2669.4|2667.4|0
1709159100000|2024-02-28 22:25:00|2669.4|2667.4|2669.5|2667.5|2669.7|2667.7|2669.4|2667.4|0
1709159400000|2024-02-28 22:30:00|2669.2|2667.2|2669.1|2667.1|2669.2|2667.2|2669|2667|0
1709159700000|2024-02-28 22:35:00|2669.2|2667.2|2669.3|2667.3|2669.3|2667.3|2669.1|2667.1|0
1709160000000|2024-02-28 22:40:00|2669.2|2667.2|2669.2|2667.2|2669.2|2667.2|2669.1|2667.1|0
1709160300000|2024-02-28 22:45:00|2669.1|2667.1|2669.2|2667.2|2669.3|2667.3|2669.1|2667.1|0
1709160600000|2024-02-28 22:50:00|2669.3|2667.3|2669.4|2667.4|2669.4|2667.4|2669.2|2667.2|0
1709160900000|2024-02-28 22:55:00|2669.3|2667.3|2669.6|2667.6|2669.6|2667.6|2669.2|2667.2|0
1709161200000|2024-02-28 23:00:00|2670.2|2668.2|2670.6|2668.6|2672.2|2670.2|2669.6|2667.6|0
1709161500000|2024-02-28 23:05:00|2670.7|2668.7|2670.7|2668.7|2671.2|2669.2|2670.6|2668.6|0
1709161800000|2024-02-28 23:10:00|2670.6|2668.6|2670.4|2668.4|2671|2669|2670.4|2668.4|0
1709162100000|2024-02-28 23:15:00|2670|2668|2669.3|2667.3|2670.3|2668.3|2669.3|2667.3|0
1709162400000|2024-02-28 23:20:00|2669.7|2667.7|2669.7|2667.7|2669.7|2667.7|2669.5|2667.5|0
1709162700000|2024-02-28 23:25:00|2669.5|2667.5|2669.3|2667.3|2669.6|2667.6|2669.3|2667.3|0
1709163000000|2024-02-28 23:30:00|2669.4|2667.4|2669.2|2667.2|2670.2|2668.2|2668.8|2666.8|0
1709163300000|2024-02-28 23:35:00|2669.1|2667.1|2669.2|2667.2|2669.2|2667.2|2668.6|2666.6|0
1709163600000|2024-02-28 23:40:00|2669.1|2667.1|2668.2|2666.2|2669.1|2667.1|2668|2666|0
1709163900000|2024-02-28 23:45:00|2668.4|2666.4|2668.8|2667.6|2670.3|2669.1|2666.1|2664.9|409
1709164200000|2024-02-28 23:50:00|2669.3|2668.1|2666.8|2665.6|2669.8|2668.6|2666.6|2665.4|191
1709164500000|2024-02-28 23:55:00|2666.3|2665.1|2669.3|2668.1|2669.8|2668.6|2666.3|2665.1|407
1709164800000|2024-02-29 00:00:00|2669.1|2668.3|2669.6|2668.8|2671.6|2670.8|2666.9|2666.1|1898
1709165100000|2024-02-29 00:05:00|2669.1|2668.3|2667.6|2666.8|2669.1|2668.3|2666.1|2665.3|785
1709165400000|2024-02-29 00:10:00|2667.1|2666.3|2664.1|2663.3|2669.6|2668.8|2664.1|2663.3|1217
1709165700000|2024-02-29 00:15:00|2663.6|2662.8|2660.1|2659.3|2664.1|2663.3|2659.6|2658.8|1350
1709166000000|2024-02-29 00:20:00|2660.6|2659.8|2664.1|2663.3|2664.1|2663.3|2660.6|2659.8|885
1709166300000|2024-02-29 00:25:00|2663.9|2663.1|2667.9|2667.1|2668.6|2667.8|2663.9|2663.1|565
1709166600000|2024-02-29 00:30:00|2667.6|2666.8|2670.1|2669.3|2670.6|2669.8|2666.6|2665.8|1260
1709166900000|2024-02-29 00:35:00|2669.9|2669.1|2669.6|2668.8|2671.6|2670.8|2669.1|2668.3|663
1709167200000|2024-02-29 00:40:00|2669.1|2668.3|2670.1|2669.3|2670.1|2669.3|2667.1|2666.3|584
1709167500000|2024-02-29 00:45:00|2669.6|2668.8|2670.1|2669.3|2671.6|2670.8|2669.1|2668.3|311
1709167800000|2024-02-29 00:50:00|2670.6|2669.8|2670.1|2669.3|2671.6|2670.8|2670.1|2669.3|173
1709168100000|2024-02-29 00:55:00|2669.9|2669.1|2669.1|2668.3|2670.6|2669.8|2668.6|2667.8|517
1709168400000|2024-02-29 01:00:00|2668.9|2668.1|2668.6|2667.8|2670.4|2669.6|2668.1|2667.3|406
1709168700000|2024-02-29 01:05:00|2668.1|2667.3|2666.1|2665.3|2668.1|2667.3|2665.6|2664.8|387
1709169000000|2024-02-29 01:10:00|2665.6|2664.8|2666.1|2665.3|2666.1|2665.3|2665.1|2664.3|654
1709169300000|2024-02-29 01:15:00|2665.6|2664.8|2664.4|2663.6|2666.1|2665.3|2664.1|2663.3|540
1709169600000|2024-02-29 01:20:00|2664.1|2663.3|2665.1|2664.3|2665.1|2664.3|2664.1|2663.3|317
1709169900000|2024-02-29 01:25:00|2664.4|2663.6|2669.6|2668.8|2669.6|2668.8|2664.1|2663.3|625
1709170200000|2024-02-29 01:30:00|2671.6|2670.8|2667.1|2666.3|2672.1|2671.3|2666.4|2665.6|829
1709170500000|2024-02-29 01:35:00|2667.4|2666.6|2667.1|2666.3|2667.4|2666.6|2665.6|2664.8|198
1709170800000|2024-02-29 01:40:00|2666.9|2666.1|2665.1|2664.3|2667.1|2666.3|2665.1|2664.3|197
1709171100000|2024-02-29 01:45:00|2665.4|2664.6|2662.6|2661.8|2665.9|2665.1|2661.6|2660.8|663
1709171400000|2024-02-29 01:50:00|2662.1|2661.3|2661.1|2660.3|2662.1|2661.3|2659.6|2658.8|590
1709171700000|2024-02-29 01:55:00|2661.4|2660.6|2661.6|2660.8|2662.1|2661.3|2659.6|2658.8|418
1709172000000|2024-02-29 02:00:00|2662.1|2661.3|2663.6|2662.8|2663.6|2662.8|2661.6|2660.8|495
1709172300000|2024-02-29 02:05:00|2663.1|2662.3|2660.1|2659.3|2663.1|2662.3|2659.6|2658.8|432
1709172600000|2024-02-29 02:10:00|2659.6|2658.8|2659.6|2658.8|2660.6|2659.8|2658.6|2657.8|486
1709172900000|2024-02-29 02:15:00|2659.1|2658.3|2658.4|2657.6|2660.1|2659.3|2658.1|2657.3|436
1709173200000|2024-02-29 02:20:00|2658.1|2657.3|2657.6|2656.8|2658.6|2657.8|2657.1|2656.3|668
1709173500000|2024-02-29 02:25:00|2658.1|2657.3|2658.1|2657.3|2659.4|2658.6|2658.1|2657.3|307
1709173800000|2024-02-29 02:30:00|2657.6|2656.8|2656.1|2655.3|2657.6|2656.8|2654.6|2653.8|356
1709174100000|2024-02-29 02:35:00|2655.6|2654.8|2654.6|2653.8|2655.6|2654.8|2654.1|2653.3|216
1709174400000|2024-02-29 02:40:00|2654.1|2653.3|2656.6|2655.8|2656.6|2655.8|2653.6|2652.8|243
1709174700000|2024-02-29 02:45:00|2656.9|2656.1|2657.6|2656.8|2657.6|2656.8|2656.1|2655.3|249
1709175000000|2024-02-29 02:50:00|2658.1|2657.3|2658.6|2657.8|2659.4|2658.6|2657.9|2657.1|147
1709175300000|2024-02-29 02:55:00|2658.1|2657.3|2658.6|2657.8|2659.6|2658.8|2658.1|2657.3|126
1709175600000|2024-02-29 03:00:00|2658.4|2657.6|2657.1|2656.3|2658.6|2657.8|2657.1|2656.3|136
1709175900000|2024-02-29 03:05:00|2657.6|2656.8|2657.1|2656.3|2657.6|2656.8|2656.6|2655.8|158
1709176200000|2024-02-29 03:10:00|2657.6|2656.8|2659.1|2658.3|2659.1|2658.3|2657.6|2656.8|134
1709176500000|2024-02-29 03:15:00|2658.6|2657.8|2656.6|2655.8|2659.1|2658.3|2656.4|2655.6|145
1709176800000|2024-02-29 03:20:00|2656.4|2655.6|2654.6|2653.8|2656.4|2655.6|2654.6|2653.8|313
1709177100000|2024-02-29 03:25:00|2654.9|2654.1|2656.1|2655.3|2656.1|2655.3|2654.1|2653.3|408
1709177400000|2024-02-29 03:30:00|2656.6|2655.8|2659.1|2658.3|2659.6|2658.8|2654.6|2653.8|979
1709177700000|2024-02-29 03:35:00|2659.6|2658.8|2660.6|2659.8|2661.1|2660.3|2659.1|2658.3|525
1709178000000|2024-02-29 03:40:00|2661.1|2660.3|2662.1|2661.3|2664.6|2663.8|2660.6|2659.8|824
1709178300000|2024-02-29 03:45:00|2662.4|2661.6|2665.4|2664.6|2665.4|2664.6|2662.4|2661.6|314
1709178600000|2024-02-29 03:50:00|2665.1|2664.3|2666.6|2665.8|2666.6|2665.8|2664.6|2663.8|352
1709178900000|2024-02-29 03:55:00|2667.1|2666.3|2669.1|2668.3|2669.1|2668.3|2667.1|2666.3|395
1709179200000|2024-02-29 04:00:00|2668.6|2667.8|2669.1|2668.3|2670.6|2669.8|2668.1|2667.3|373
1709179500000|2024-02-29 04:05:00|2669.6|2668.8|2670.9|2670.1|2671.6|2670.8|2669.1|2668.3|424
1709179800000|2024-02-29 04:10:00|2670.6|2669.8|2671.1|2670.3|2671.6|2670.8|2669.1|2668.3|389
1709180100000|2024-02-29 04:15:00|2670.6|2669.8|2670.1|2669.3|2671.1|2670.3|2669.6|2668.8|380
1709180400000|2024-02-29 04:20:00|2670.6|2669.8|2671.1|2670.3|2671.1|2670.3|2669.1|2668.3|370
1709180700000|2024-02-29 04:25:00|2671.6|2670.8|2674.1|2673.3|2674.1|2673.3|2671.1|2670.3|693
1709181000000|2024-02-29 04:30:00|2673.6|2672.8|2675.1|2674.3|2675.6|2674.8|2673.6|2672.8|448
1709181300000|2024-02-29 04:35:00|2675.4|2674.6|2676.1|2675.3|2676.9|2676.1|2675.1|2674.3|417
1709181600000|2024-02-29 04:40:00|2675.6|2674.8|2676.6|2675.8|2677.1|2676.3|2675.6|2674.8|532
1709181900000|2024-02-29 04:45:00|2677.1|2676.3|2676.6|2675.8|2677.1|2676.3|2675.6|2674.8|385
1709182200000|2024-02-29 04:50:00|2677.1|2676.3|2678.6|2677.8|2678.9|2678.1|2676.6|2675.8|603
1709182500000|2024-02-29 04:55:00|2678.1|2677.3|2678.1|2677.3|2678.1|2677.3|2677.1|2676.3|316
1709182800000|2024-02-29 05:00:00|2677.9|2677.1|2678.6|2677.8|2679.1|2678.3|2677.6|2676.8|574
1709183100000|2024-02-29 05:05:00|2679.6|2678.8|2677.6|2676.8|2679.6|2678.8|2677.1|2676.3|491
1709183400000|2024-02-29 05:10:00|2678.1|2677.3|2677.6|2676.8|2678.9|2678.1|2677.6|2676.8|313
1709183700000|2024-02-29 05:15:00|2677.1|2676.3|2676.6|2675.8|2677.1|2676.3|2675.1|2674.3|544
1709184000000|2024-02-29 05:20:00|2676.9|2676.1|2676.6|2675.8|2677.6|2676.8|2674.6|2673.8|595
1709184300000|2024-02-29 05:25:00|2677.1|2676.3|2679.1|2678.3|2679.4|2678.6|2677.1|2676.3|339
1709184600000|2024-02-29 05:30:00|2679.4|2678.6|2680.1|2679.3|2681.1|2680.3|2678.6|2677.8|498
1709184900000|2024-02-29 05:35:00|2679.6|2678.8|2679.1|2678.3|2680.1|2679.3|2678.1|2677.3|525
1709185200000|2024-02-29 05:40:00|2678.6|2677.8|2679.6|2678.8|2682.1|2681.3|2678.6|2677.8|798
1709185500000|2024-02-29 05:45:00|2680.1|2679.3|2681.6|2680.8|2682.1|2681.3|2680.1|2679.3|474
1709185800000|2024-02-29 05:50:00|2681.1|2680.3|2679.6|2678.8|2682.1|2681.3|2678.6|2677.8|892
1709186100000|2024-02-29 05:55:00|2679.9|2679.1|2676.1|2675.3|2680.1|2679.3|2675.1|2674.3|6049
1709186400000|2024-02-29 06:00:00|2676.6|2675.8|2679.4|2678.6|2679.6|2678.8|2674.1|2673.3|6333
1709186700000|2024-02-29 06:05:00|2679.1|2678.3|2680.6|2678.6|2681.1|2680.3|2679.1|2678.3|1717
1709187000000|2024-02-29 06:10:00|2680.7|2678.7|2682.3|2680.3|2682.4|2680.4|2680.4|2678.4|14
1709187300000|2024-02-29 06:15:00|2682.2|2680.2|2681.7|2679.7|2682.2|2680.2|2681.4|2679.4|715
1709187600000|2024-02-29 06:20:00|2681.4|2679.4|2681.9|2679.9|2682.4|2680.4|2681.4|2679.4|0
1709187900000|2024-02-29 06:25:00|2681.7|2679.7|2682|2680|2682.3|2680.3|2681.4|2679.4|0
1709188200000|2024-02-29 06:30:00|2682.2|2680.2|2681.5|2679.5|2682.4|2680.4|2681.3|2679.3|0
1709188500000|2024-02-29 06:35:00|2681.6|2679.6|2681.8|2679.8|2681.8|2679.8|2680.8|2678.8|0
1709188800000|2024-02-29 06:40:00|2681.9|2679.9|2680.9|2678.9|2681.9|2679.9|2680.7|2678.7|0
1709189100000|2024-02-29 06:45:00|2680.8|2678.8|2680.8|2678.8|2680.9|2678.9|2680.3|2678.3|0
1709189400000|2024-02-29 06:50:00|2680.5|2678.5|2681.3|2679.3|2681.3|2679.3|2680.5|2678.5|0
1709189700000|2024-02-29 06:55:00|2681.2|2679.2|2681.2|2679.2|2681.5|2679.5|2680.6|2678.6|0
1709190000000|2024-02-29 07:00:00|2681.1|2679.1|2680.3|2678.3|2681.2|2679.2|2679.4|2677.4|0
1709190300000|2024-02-29 07:05:00|2680.5|2678.5|2681|2679|2681.1|2679.1|2680|2678|0
1709190600000|2024-02-29 07:10:00|2681.1|2679.1|2680.6|2678.6|2681.2|2679.2|2680.1|2678.1|0
1709190900000|2024-02-29 07:15:00|2680.4|2678.4|2680.1|2678.1|2681.1|2679.1|2680.1|2678.1|0
1709191200000|2024-02-29 07:20:00|2680.3|2678.3|2680.6|2678.6|2681|2679|2680.1|2678.1|0
1709191500000|2024-02-29 07:25:00|2680.5|2678.5|2680.5|2678.5|2681|2679|2680.2|2678.2|0
1709191800000|2024-02-29 07:30:00|2680.4|2678.4|2676.8|2675.6|2680.5|2678.5|2675.8|2674.6|397
1709192100000|2024-02-29 07:35:00|2676.6|2675.4|2675.8|2674.6|2676.6|2675.4|2675.3|2674.1|243
1709192400000|2024-02-29 07:40:00|2675.3|2674.1|2676.3|2675.1|2676.8|2675.6|2675.3|2674.1|115
1709192700000|2024-02-29 07:45:00|2675.8|2674.6|2676.1|2674.9|2676.3|2675.1|2675.3|2674.1|127
1709193000000|2024-02-29 07:50:00|2676.3|2675.1|2676.3|2675.1|2676.8|2675.6|2675.3|2674.1|99
1709193300000|2024-02-29 07:55:00|2676.6|2675.4|2675.8|2674.6|2676.8|2675.6|2675.8|2674.6|79
1709193600000|2024-02-29 08:00:00|2676.3|2675.1|2674.3|2673.1|2676.3|2675.1|2673.8|2672.6|318
1709193900000|2024-02-29 08:05:00|2673.8|2672.6|2673.3|2672.1|2674.8|2673.6|2673.3|2672.1|117
1709194200000|2024-02-29 08:10:00|2672.8|2671.6|2673.8|2672.6|2673.8|2672.6|2672.8|2671.6|156
1709194500000|2024-02-29 08:15:00|2674.1|2672.9|2673.3|2672.1|2674.1|2672.9|2672.8|2671.6|144
1709194800000|2024-02-29 08:20:00|2673.8|2672.6|2674.8|2673.6|2674.8|2673.6|2673.1|2671.9|58
1709195100000|2024-02-29 08:25:00|2674.6|2673.4|2674.1|2672.9|2674.8|2673.6|2672.8|2671.6|63
1709195400000|2024-02-29 08:30:00|2674.3|2673.1|2672.8|2671.6|2674.3|2673.1|2672.6|2671.4|74
1709195700000|2024-02-29 08:35:00|2672.6|2671.4|2673.8|2672.6|2673.8|2672.6|2672.3|2671.1|34
1709196000000|2024-02-29 08:40:00|2674.3|2673.1|2674.3|2673.1|2674.8|2673.6|2673.8|2672.6|35
1709196300000|2024-02-29 08:45:00|2674.8|2673.6|2673.8|2672.6|2674.8|2673.6|2673.8|2672.6|34
1709196600000|2024-02-29 08:50:00|2673.3|2672.1|2672.8|2671.6|2673.3|2672.1|2672.8|2671.6|58
1709196900000|2024-02-29 08:55:00|2673.1|2671.9|2672.8|2671.6|2673.8|2672.6|2672.8|2671.6|53
1709197200000|2024-02-29 09:00:00|2672.3|2671.1|2671.8|2670.6|2672.3|2671.1|2671.3|2670.1|106
1709197500000|2024-02-29 09:05:00|2671.6|2670.4|2670.8|2669.6|2671.6|2670.4|2669.8|2668.6|159
1709197800000|2024-02-29 09:10:00|2671.3|2670.1|2671.3|2670.1|2672.3|2671.1|2670.8|2669.6|124
1709198100000|2024-02-29 09:15:00|2671.6|2670.4|2672.3|2671.1|2672.3|2671.1|2671.6|2670.4|37
1709198400000|2024-02-29 09:20:00|2672.6|2671.4|2671.8|2670.6|2672.8|2671.6|2671.8|2670.6|66
1709198700000|2024-02-29 09:25:00|2672.1|2670.9|2670.8|2669.6|2672.1|2670.9|2670.3|2669.1|121
1709199000000|2024-02-29 09:30:00|2670.3|2669.1|2671.1|2669.9|2671.3|2670.1|2670.3|2669.1|61
1709199300000|2024-02-29 09:35:00|2671.3|2670.1|2671.8|2670.6|2671.8|2670.6|2670.8|2669.6|64
1709199600000|2024-02-29 09:40:00|2671.6|2670.4|2671.3|2670.1|2671.8|2670.6|2670.8|2669.6|39
1709199900000|2024-02-29 09:45:00|2671.6|2670.4|2671.8|2670.6|2671.8|2670.6|2671.3|2670.1|98
1709200200000|2024-02-29 09:50:00|2671.3|2670.1|2670.8|2669.6|2671.3|2670.1|2670.6|2669.4|120
1709200500000|2024-02-29 09:55:00|2670.6|2669.4|2670.8|2669.6|2670.8|2669.6|2670.3|2669.1|83
1709200800000|2024-02-29 10:00:00|2670.6|2669.4|2670.3|2669.1|2670.8|2669.6|2670.3|2669.1|79
1709201100000|2024-02-29 10:05:00|2670.6|2669.4|2669.8|2668.6|2670.6|2669.4|2669.3|2668.1|150
1709201400000|2024-02-29 10:10:00|2669.3|2668.1|2670.3|2669.1|2670.3|2669.1|2669.3|2668.1|51
1709201700000|2024-02-29 10:15:00|2669.8|2668.6|2669.8|2668.6|2670.3|2669.1|2669.8|2668.6|44
1709202000000|2024-02-29 10:20:00|2670.1|2668.9|2670.3|2669.1|2670.3|2669.1|2670.1|2668.9|23
1709202300000|2024-02-29 10:25:00|||||||||8
1709202600000|2024-02-29 10:30:00|2670.8|2669.6|2670.8|2669.6|2671.3|2670.1|2670.8|2669.6|47
1709202900000|2024-02-29 10:35:00|2670.3|2669.1|2670.3|2669.1|2670.8|2669.6|2670.3|2669.1|69
1709203200000|2024-02-29 10:40:00|2669.8|2668.6|2669.8|2668.6|2669.8|2668.6|2669.8|2668.6|33
1709203500000|2024-02-29 10:45:00|2669.3|2668.1|2669.8|2668.6|2669.8|2668.6|2669.3|2668.1|127
1709203800000|2024-02-29 10:50:00|2670.3|2669.1|2669.8|2668.6|2670.8|2669.6|2669.8|2668.6|32
1709204100000|2024-02-29 10:55:00|2670.3|2669.1|2670.3|2669.1|2670.8|2669.6|2670.3|2669.1|20
1709204400000|2024-02-29 11:00:00|2669.8|2668.6|2670.8|2669.6|2670.8|2669.6|2669.8|2668.6|116
1709204700000|2024-02-29 11:05:00|2671.3|2670.1|2671.3|2670.1|2671.8|2670.6|2671.3|2670.1|31
1709205000000|2024-02-29 11:10:00|2671.8|2670.6|2672.3|2671.1|2672.6|2671.4|2671.3|2670.1|52
1709205300000|2024-02-29 11:15:00|2671.8|2670.6|2671.3|2670.1|2672.3|2671.1|2671.3|2670.1|63
1709205600000|2024-02-29 11:20:00|2671.1|2669.9|2670.8|2669.6|2671.3|2670.1|2670.6|2669.4|37
1709205900000|2024-02-29 11:25:00|2670.6|2669.4|2670.8|2669.6|2670.8|2669.6|2670.3|2669.1|26
1709206200000|2024-02-29 11:30:00|2670.3|2669.1|2670.8|2669.6|2670.8|2669.6|2670.3|2669.1|26
1709206500000|2024-02-29 11:35:00|2671.3|2670.1|2670.8|2669.6|2671.3|2670.1|2670.3|2669.1|23
1709206800000|2024-02-29 11:40:00|||||||||14
1709207100000|2024-02-29 11:45:00|2671.1|2669.9|2671.8|2670.6|2671.8|2670.6|2670.8|2669.6|34
1709207400000|2024-02-29 11:50:00|2672.3|2671.1|2671.8|2670.6|2672.3|2671.1|2671.8|2670.6|11
1709207700000|2024-02-29 11:55:00|2672.3|2671.1|2670.8|2669.6|2672.3|2671.1|2670.8|2669.6|206
1709208000000|2024-02-29 12:00:00|2671.3|2670.1|2669.3|2668.1|2671.3|2670.1|2669.3|2668.1|278
1709208300000|2024-02-29 12:05:00|2669.1|2667.9|2669.3|2668.1|2669.3|2668.1|2668.8|2667.6|40
1709208600000|2024-02-29 12:10:00|2668.8|2667.6|2668.8|2667.6|2669.3|2668.1|2668.8|2667.6|24
1709208900000|2024-02-29 12:15:00|2668.3|2667.1|2668.3|2667.1|2668.8|2667.6|2668.3|2667.1|246
1709209200000|2024-02-29 12:20:00|2668.1|2666.9|2667.3|2666.1|2668.1|2666.9|2666.8|2665.6|385
1709209500000|2024-02-29 12:25:00|2666.8|2665.6|2667.3|2666.1|2667.8|2666.6|2666.8|2665.6|54
1709209800000|2024-02-29 12:30:00|2667.6|2666.4|2666.8|2665.6|2667.8|2666.6|2666.8|2665.6|30
1709210100000|2024-02-29 12:35:00|2667.3|2666.1|2666.8|2665.6|2667.3|2666.1|2666.8|2665.6|37
1709210400000|2024-02-29 12:40:00|2666.6|2665.4|2667.1|2665.9|2667.1|2665.9|2666.6|2665.4|56
1709210700000|2024-02-29 12:45:00|2667.3|2666.1|2668.3|2667.1|2668.8|2667.6|2667.3|2666.1|42
1709211000000|2024-02-29 12:50:00|2667.8|2666.6|2667.8|2666.6|2667.8|2666.6|2667.3|2666.1|63
1709211300000|2024-02-29 12:55:00|2668.3|2667.1|2668.3|2667.1|2668.6|2667.4|2668.3|2667.1|18
1709211600000|2024-02-29 13:00:00|2668.8|2667.6|2667.8|2666.6|2668.8|2667.6|2667.3|2666.1|58
1709211900000|2024-02-29 13:05:00|2668.1|2666.9|2668.3|2667.1|2668.8|2667.6|2667.8|2666.6|27
1709212200000|2024-02-29 13:10:00|2668.1|2666.9|2668.3|2667.1|2668.8|2667.6|2667.8|2666.6|33
1709212500000|2024-02-29 13:15:00|2668.1|2666.9|2667.3|2666.1|2668.1|2666.9|2667.3|2666.1|27
1709212800000|2024-02-29 13:20:00|2667.6|2666.4|2666.8|2665.6|2667.8|2666.6|2666.3|2665.1|95
1709213100000|2024-02-29 13:25:00|2667.3|2666.1|2667.3|2666.1|2667.8|2666.6|2667.3|2666.1|79
1709213400000|2024-02-29 13:30:00|2667.6|2666.4|2673.8|2672.6|2674.3|2673.1|2667.6|2666.4|278
1709213700000|2024-02-29 13:35:00|2674.3|2673.1|2675.3|2674.1|2675.8|2674.6|2674.3|2673.1|227
1709214000000|2024-02-29 13:40:00|2675.1|2673.9|2675.8|2674.6|2675.8|2674.6|2674.6|2673.4|110
1709214300000|2024-02-29 13:45:00|2675.6|2674.4|2676.8|2675.6|2678.1|2676.9|2674.8|2673.6|572
1709214600000|2024-02-29 13:50:00|2676.6|2675.4|2675.8|2674.6|2676.8|2675.6|2675.3|2674.1|39
1709214900000|2024-02-29 13:55:00|2675.6|2674.4|2675.3|2674.1|2675.8|2674.6|2674.6|2673.4|62
1709215200000|2024-02-29 14:00:00|2675.6|2674.4|2675.8|2674.6|2676.3|2675.1|2674.8|2673.6|77
1709215500000|2024-02-29 14:05:00|2676.3|2675.1|2677.8|2676.6|2677.8|2676.6|2676.1|2674.9|97
1709215800000|2024-02-29 14:10:00|2678.3|2677.1|2677.8|2676.6|2679.3|2678.1|2677.3|2676.1|326
1709216100000|2024-02-29 14:15:00|2677.6|2676.4|2675.8|2674.6|2677.6|2676.4|2675.8|2674.6|131
1709216400000|2024-02-29 14:20:00|2675.3|2674.1|2675.6|2674.4|2675.8|2674.6|2674.8|2673.6|173
1709216700000|2024-02-29 14:25:00|2675.3|2674.1|2676.3|2675.1|2676.8|2675.6|2675.3|2674.1|66
1709217000000|2024-02-29 14:30:00|2676.1|2674.9|2676.3|2675.1|2677.3|2676.1|2675.3|2674.1|299
1709217300000|2024-02-29 14:35:00|2676.8|2675.6|2675.3|2674.1|2676.8|2675.6|2674.8|2673.6|199
1709217600000|2024-02-29 14:40:00|2674.8|2673.6|2673.8|2672.6|2675.3|2674.1|2673.3|2672.1|247
1709217900000|2024-02-29 14:45:00|2674.1|2672.9|2674.3|2673.1|2674.8|2673.6|2673.6|2672.4|115
1709218200000|2024-02-29 14:50:00|2674.8|2673.6|2672.3|2671.1|2674.8|2673.6|2672.3|2671.1|186
1709218500000|2024-02-29 14:55:00|2672.8|2671.6|2673.8|2672.6|2673.8|2672.6|2671.8|2670.6|142
1709218800000|2024-02-29 15:00:00|2673.3|2672.1|2671.3|2670.1|2673.3|2672.1|2670.3|2669.1|176
1709219100000|2024-02-29 15:05:00|2671.6|2670.4|2669.6|2668.4|2672.1|2670.9|2668.8|2667.6|157
1709219400000|2024-02-29 15:10:00|2669.8|2668.6|2665.3|2664.1|2669.8|2668.6|2665.3|2664.1|226
1709219700000|2024-02-29 15:15:00|2665.8|2664.6|2667.3|2666.1|2667.8|2666.6|2665.3|2664.1|182
1709220000000|2024-02-29 15:20:00|2667.8|2666.6|2667.8|2666.6|2668.3|2667.1|2667.3|2666.1|65
1709220300000|2024-02-29 15:25:00|2668.1|2666.9|2667.8|2666.6|2668.3|2667.1|2666.8|2665.6|137
1709220600000|2024-02-29 15:30:00|2667.3|2666.1|2666.3|2665.1|2667.8|2666.6|2666.3|2665.1|112
1709220900000|2024-02-29 15:35:00|2666.6|2665.4|2666.8|2665.6|2667.3|2666.1|2666.3|2665.1|139
1709221200000|2024-02-29 15:40:00|2666.6|2665.4|2666.3|2665.1|2666.8|2665.6|2665.8|2664.6|101
1709221500000|2024-02-29 15:45:00|2665.8|2664.6|2668.3|2667.1|2668.6|2667.4|2665.3|2664.1|112
1709221800000|2024-02-29 15:50:00|2668.1|2666.9|2666.8|2665.6|2668.3|2667.1|2666.8|2665.6|87
1709222100000|2024-02-29 15:55:00|2667.1|2665.9|2668.8|2667.6|2668.8|2667.6|2666.8|2665.6|142
1709222400000|2024-02-29 16:00:00|2669.1|2667.9|2668.3|2667.1|2669.3|2668.1|2666.8|2665.6|164
1709222700000|2024-02-29 16:05:00|2668.8|2667.6|2669.8|2668.6|2670.8|2669.6|2668.3|2667.1|98
1709223000000|2024-02-29 16:10:00|2670.3|2669.1|2670.8|2669.6|2670.8|2669.6|2669.8|2668.6|79
1709223300000|2024-02-29 16:15:00|2670.3|2669.1|2671.3|2670.1|2671.3|2670.1|2670.3|2669.1|79
1709223600000|2024-02-29 16:20:00|2670.8|2669.6|2670.8|2669.6|2671.8|2670.6|2670.8|2669.6|79
1709223900000|2024-02-29 16:25:00|2670.3|2669.1|2668.3|2667.1|2670.8|2669.6|2668.3|2667.1|159
1709224200000|2024-02-29 16:30:00|2667.8|2666.6|2665.8|2664.6|2667.8|2666.6|2664.8|2663.6|805
1709224500000|2024-02-29 16:35:00|2665.3|2664.1|2660.8|2659.6|2665.8|2664.6|2660.8|2659.6|291
1709224800000|2024-02-29 16:40:00|2660.3|2659.1|2661.3|2660.1|2661.3|2660.1|2659.1|2657.9|356
1709225100000|2024-02-29 16:45:00|2661.1|2659.9|2662.8|2661.6|2662.8|2661.6|2660.3|2659.1|184
1709225400000|2024-02-29 16:50:00|2663.1|2661.9|2663.3|2662.1|2663.8|2662.6|2662.6|2661.4|99
1709225700000|2024-02-29 16:55:00|2663.6|2662.4|2664.3|2663.1|2664.3|2663.1|2663.3|2662.1|57
1709226000000|2024-02-29 17:00:00|2663.8|2662.6|2664.8|2663.6|2665.8|2664.6|2663.3|2662.1|150
1709226300000|2024-02-29 17:05:00|2664.3|2663.1|2664.8|2663.6|2665.8|2664.6|2663.8|2662.6|58
1709226600000|2024-02-29 17:10:00|2665.3|2664.1|2664.8|2663.6|2665.8|2664.6|2664.8|2663.6|108
1709226900000|2024-02-29 17:15:00|2664.6|2663.4|2664.3|2663.1|2664.8|2663.6|2663.8|2662.6|120
1709227200000|2024-02-29 17:20:00|2664.6|2663.4|2663.8|2662.6|2664.8|2663.6|2662.8|2661.6|124
1709227500000|2024-02-29 17:25:00|2664.1|2662.9|2663.1|2661.9|2664.8|2663.6|2662.8|2661.6|66
1709227800000|2024-02-29 17:30:00|2663.3|2662.1|2663.3|2662.1|2664.3|2663.1|2662.8|2661.6|65
1709228100000|2024-02-29 17:35:00|2663.1|2661.9|2663.3|2662.1|2663.3|2662.1|2662.8|2661.6|81
1709228400000|2024-02-29 17:40:00|2663.6|2662.4|2663.8|2662.6|2664.8|2663.6|2663.3|2662.1|56
1709228700000|2024-02-29 17:45:00|2664.1|2662.9|2666.1|2664.9|2666.1|2664.9|2663.8|2662.6|66
1709229000000|2024-02-29 17:50:00|2666.3|2665.1|2665.8|2664.6|2666.3|2665.1|2664.8|2663.6|78
1709229300000|2024-02-29 17:55:00|2666.1|2664.9|2666.3|2665.1|2666.3|2665.1|2665.8|2664.6|29
1709229600000|2024-02-29 18:00:00|2666.8|2665.6|2665.8|2664.6|2666.8|2665.6|2665.3|2664.1|96
1709229900000|2024-02-29 18:05:00|2666.3|2665.1|2666.8|2665.6|2666.8|2665.6|2666.1|2664.9|58
1709230200000|2024-02-29 18:10:00|2666.6|2665.4|2666.3|2665.1|2667.3|2666.1|2666.3|2665.1|45
1709230500000|2024-02-29 18:15:00|2665.8|2664.6|2666.8|2665.6|2666.8|2665.6|2665.3|2664.1|52
1709230800000|2024-02-29 18:20:00|2666.6|2665.4|2666.3|2665.1|2666.8|2665.6|2665.8|2664.6|17
1709231100000|2024-02-29 18:25:00|2666.6|2665.4|2666.8|2665.6|2667.3|2666.1|2666.3|2665.1|85
1709231400000|2024-02-29 18:30:00|2667.1|2665.9|2667.8|2666.6|2667.8|2666.6|2666.8|2665.6|41
1709231700000|2024-02-29 18:35:00|2667.6|2666.4|2667.1|2665.9|2667.8|2666.6|2666.3|2665.1|42
1709232000000|2024-02-29 18:40:00|2667.3|2666.1|2667.3|2666.1|2667.8|2666.6|2666.8|2665.6|42
1709232300000|2024-02-29 18:45:00|2667.6|2666.4|2667.3|2666.1|2667.8|2666.6|2667.3|2666.1|25
1709232600000|2024-02-29 18:50:00|2667.8|2666.6|2668.3|2667.1|2668.8|2667.6|2667.8|2666.6|62
1709232900000|2024-02-29 18:55:00|2668.6|2667.4|2668.8|2667.6|2668.8|2667.6|2668.3|2667.1|8
1709233200000|2024-02-29 19:00:00|2669.3|2668.1|2669.8|2668.6|2669.8|2668.6|2669.3|2668.1|53
1709233500000|2024-02-29 19:05:00|2669.6|2668.4|2668.3|2667.1|2669.8|2668.6|2668.1|2666.9|41
1709233800000|2024-02-29 19:10:00|2668.1|2666.9|2669.1|2667.9|2669.3|2668.1|2668.1|2666.9|74
1709234100000|2024-02-29 19:15:00|2669.3|2668.1|2670.3|2669.1|2670.3|2669.1|2669.3|2668.1|55
1709234400000|2024-02-29 19:20:00|2670.8|2669.6|2669.8|2668.6|2670.8|2669.6|2669.3|2668.1|73
1709234700000|2024-02-29 19:25:00|2669.6|2668.4|2667.8|2666.6|2669.6|2668.4|2666.8|2665.6|50
1709235000000|2024-02-29 19:30:00|2667.6|2666.4|2668.3|2667.1|2668.8|2667.6|2667.3|2666.1|28
1709235300000|2024-02-29 19:35:00|2668.6|2667.4|2668.3|2667.1|2668.8|2667.6|2668.3|2667.1|20
1709235600000|2024-02-29 19:40:00|2669.1|2667.9|2667.8|2666.6|2669.1|2667.9|2667.8|2666.6|40
1709235900000|2024-02-29 19:45:00|2668.1|2666.9|2667.8|2666.6|2668.1|2666.9|2667.3|2666.1|39
1709236200000|2024-02-29 19:50:00|2667.3|2666.1|2666.8|2665.6|2667.8|2666.6|2666.3|2665.1|40
1709236500000|2024-02-29 19:55:00|2667.3|2666.1|2668.3|2667.1|2668.3|2667.1|2667.3|2666.1|34
1709236800000|2024-02-29 20:00:00|2668.6|2667.4|2668.8|2667.6|2669.3|2668.1|2668.3|2667.1|55
1709237100000|2024-02-29 20:05:00|2669.3|2668.1|2668.8|2667.6|2669.3|2668.1|2668.8|2667.6|25
1709237400000|2024-02-29 20:10:00|2669.1|2667.9|2668.3|2667.1|2669.3|2668.1|2668.3|2667.1|63
1709237700000|2024-02-29 20:15:00|2668.8|2667.6|2669.3|2668.1|2669.3|2668.1|2668.8|2667.6|53
1709238000000|2024-02-29 20:20:00|2669.8|2668.6|2669.3|2668.1|2669.8|2668.6|2668.8|2667.6|34
1709238300000|2024-02-29 20:25:00|2668.8|2667.6|2670.3|2669.1|2670.3|2669.1|2668.8|2667.6|61
1709238600000|2024-02-29 20:30:00|2669.8|2668.6|2670.6|2669.4|2670.8|2669.6|2669.8|2668.6|69
1709238900000|2024-02-29 20:35:00|2670.8|2669.6|2671.3|2670.1|2671.3|2670.1|2670.3|2669.1|86
1709239200000|2024-02-29 20:40:00|2670.8|2669.6|2670.3|2669.1|2671.8|2670.6|2670.3|2669.1|77
1709239500000|2024-02-29 20:45:00|2670.8|2669.6|2671.3|2670.1|2671.8|2670.6|2670.3|2669.1|69
1709239800000|2024-02-29 20:50:00|2671.8|2670.6|2673.2|2671.2|2673.8|2672.6|2671.8|2670.6|276
1709240100000|2024-02-29 20:55:00|2673.3|2671.3|2672.5|2670.5|2676.3|2674.3|2672.5|2670.5|0
1709240400000|2024-02-29 21:00:00|2672.4|2670.4|2672.3|2670.3|2673.8|2671.8|2671.5|2669.5|31
1709240700000|2024-02-29 21:05:00|2672.2|2670.2|2672.9|2670.9|2673.1|2671.1|2671.4|2669.4|0
1709241000000|2024-02-29 21:10:00|2673|2671|2673.9|2671.9|2673.9|2671.9|2673|2671|0
1709241300000|2024-02-29 21:15:00|2673.8|2671.8|2674.1|2672.1|2674.1|2672.1|2673.7|2671.7|0
1709241600000|2024-02-29 21:20:00|2673.9|2671.9|2674.2|2672.2|2674.4|2672.4|2673.9|2671.9|0
1709241900000|2024-02-29 21:25:00|2674.4|2672.4|2674.5|2672.5|2674.5|2672.5|2673.9|2671.9|0
1709242200000|2024-02-29 21:30:00|2674.4|2672.4|2674.2|2672.2|2674.5|2672.5|2674|2672|0
1709242500000|2024-02-29 21:35:00|2673.9|2671.9|2674|2672|2674.2|2672.2|2673.9|2671.9|0
1709242800000|2024-02-29 21:40:00|2673.8|2671.8|2673.6|2671.6|2674|2672|2673.6|2671.6|0
1709243100000|2024-02-29 21:45:00|2673.5|2671.5|2673.9|2671.9|2673.9|2671.9|2673.5|2671.5|0
1709243400000|2024-02-29 21:50:00|2673.7|2671.7|2674.1|2672.1|2674.5|2672.5|2673.7|2671.7|0
1709243700000|2024-02-29 21:55:00|2674.2|2672.2|2675|2673|2675.1|2673.1|2673.9|2671.9|0
1709244000000|2024-02-29 22:00:00|2675.1|2673.1|2675.1|2673.1|2675.1|2673.1|2675|2673|0
1709244300000|2024-02-29 22:05:00|2675.2|2673.2|2675|2673|2675.2|2673.2|2675|2673|0
1709244600000|2024-02-29 22:10:00|2675.2|2673.2|2675.1|2673.1|2675.2|2673.2|2675.1|2673.1|0
1709244900000|2024-02-29 22:15:00|2675|2673|2675|2673|2675.1|2673.1|2675|2673|0
1709245200000|2024-02-29 22:20:00|2675.2|2673.2|2674.9|2672.9|2675.2|2673.2|2674.9|2672.9|0
1709245500000|2024-02-29 22:25:00|2675|2673|2675|2673|2675|2673|2675|2673|0
1709245800000|2024-02-29 22:30:00|2675.2|2673.2|2675|2673|2675.2|2673.2|2675|2673|0
1709246100000|2024-02-29 22:35:00|2674.9|2672.9|2674.9|2672.9|2675|2673|2674.9|2672.9|0
1709246400000|2024-02-29 22:40:00|2675|2673|2675.5|2673.5|2675.5|2673.5|2675|2673|0
1709246700000|2024-02-29 22:45:00|2675.2|2673.2|2675.4|2673.4|2675.5|2673.5|2675.2|2673.2|0
1709247000000|2024-02-29 22:50:00|2675.3|2673.3|2675.4|2673.4|2675.4|2673.4|2675.3|2673.3|0
1709247300000|2024-02-29 22:55:00|2675.5|2673.5|2675.6|2673.6|2675.6|2673.6|2675.4|2673.4|0
1709247600000|2024-02-29 23:00:00|2675.4|2673.4|2676.9|2674.9|2676.9|2674.9|2674.9|2672.9|0
1709247900000|2024-02-29 23:05:00|2676.8|2674.8|2676.8|2674.8|2677.7|2675.7|2676.5|2674.5|0
1709248200000|2024-02-29 23:10:00|2676.9|2674.9|2677.2|2675.2|2677.2|2675.2|2676.8|2674.8|0
1709248500000|2024-02-29 23:15:00|2676.8|2674.8|2676.5|2674.5|2677|2675|2676.4|2674.4|0
1709248800000|2024-02-29 23:20:00|2676.4|2674.4|2676.1|2674.1|2676.4|2674.4|2675.7|2673.7|0
1709249100000|2024-02-29 23:25:00|2676|2674|2676.3|2674.3|2676.3|2674.3|2676|2674|0
1709249400000|2024-02-29 23:30:00|2676.5|2674.5|2674.9|2672.9|2676.7|2674.7|2674.3|2672.3|0
1709249700000|2024-02-29 23:35:00|2674.7|2672.7|2675.7|2673.7|2675.9|2673.9|2674.2|2672.2|0
1709250000000|2024-02-29 23:40:00|2675.8|2673.8|2675.3|2673.3|2675.9|2673.9|2675.1|2673.1|0
1709250300000|2024-02-29 23:45:00|2677.3|2676.1|2677.3|2676.1|2678.3|2677.1|2676.1|2674.9|575
1709250600000|2024-02-29 23:50:00|2676.8|2675.6|2676.8|2675.6|2678.8|2677.6|2676.6|2675.4|284
1709250900000|2024-02-29 23:55:00|2676.6|2675.4|2677.6|2676.4|2677.6|2676.4|2674.8|2673.6|387
1709251200000|2024-03-01 00:00:00|2677.4|2676.6|2687.1|2686.3|2687.1|2686.3|2676.6|2675.8|2231
1709251500000|2024-03-01 00:05:00|2686.6|2685.8|2689.6|2688.8|2690.1|2689.3|2684.6|2683.8|1082
1709251800000|2024-03-01 00:10:00|2689.4|2688.6|2690.1|2689.3|2690.6|2689.8|2687.6|2686.8|933
1709252100000|2024-03-01 00:15:00|2690.6|2689.8|2694.1|2693.3|2694.1|2693.3|2688.6|2687.8|1154
1709252400000|2024-03-01 00:20:00|2694.6|2693.8|2693.6|2692.8|2696.1|2695.3|2693.1|2692.3|805
1709252700000|2024-03-01 00:25:00|2694.1|2693.3|2690.6|2689.8|2695.1|2694.3|2690.6|2689.8|667
1709253000000|2024-03-01 00:30:00|2691.1|2690.3|2690.6|2689.8|2691.6|2690.8|2688.1|2687.3|907
1709253300000|2024-03-01 00:35:00|2691.1|2690.3|2691.1|2690.3|2692.6|2691.8|2690.1|2689.3|562
1709253600000|2024-03-01 00:40:00|2690.6|2689.8|2692.6|2691.8|2694.1|2693.3|2690.6|2689.8|582
1709253900000|2024-03-01 00:45:00|2692.9|2692.1|2695.6|2694.8|2695.6|2694.8|2691.6|2690.8|513
1709254200000|2024-03-01 00:50:00|2695.4|2694.6|2695.6|2694.8|2696.1|2695.3|2694.1|2693.3|395
1709254500000|2024-03-01 00:55:00|2696.1|2695.3|2698.1|2697.3|2699.1|2698.3|2695.6|2694.8|707
1709254800000|2024-03-01 01:00:00|2698.6|2697.8|2699.1|2698.3|2699.6|2698.8|2698.1|2697.3|448
1709255100000|2024-03-01 01:05:00|2698.6|2697.8|2698.9|2698.1|2699.1|2698.3|2697.1|2696.3|505
1709255400000|2024-03-01 01:10:00|2698.6|2697.8|2700.1|2699.3|2700.9|2700.1|2698.4|2697.6|615
1709255700000|2024-03-01 01:15:00|2699.6|2698.8|2698.9|2698.1|2700.1|2699.3|2697.1|2696.3|799
1709256000000|2024-03-01 01:20:00|2698.6|2697.8|2700.6|2699.8|2700.6|2699.8|2697.6|2696.8|572
1709256300000|2024-03-01 01:25:00|2700.9|2700.1|2701.6|2700.8|2702.6|2701.8|2700.6|2699.8|435
1709256600000|2024-03-01 01:30:00|2701.1|2700.3|2702.6|2701.8|2703.1|2702.3|2700.9|2700.1|719
1709256900000|2024-03-01 01:35:00|2702.9|2702.1|2702.6|2701.8|2703.1|2702.3|2701.6|2700.8|572
1709257200000|2024-03-01 01:40:00|2702.1|2701.3|2703.6|2702.8|2703.6|2702.8|2700.6|2699.8|733
1709257500000|2024-03-01 01:45:00|2704.1|2703.3|2705.1|2704.3|2705.6|2704.8|2704.1|2703.3|637
1709257800000|2024-03-01 01:50:00|2705.4|2704.6|2705.6|2704.8|2706.6|2705.8|2704.6|2703.8|752
1709258100000|2024-03-01 01:55:00|2705.9|2705.1|2706.6|2705.8|2707.1|2706.3|2705.6|2704.8|470
1709258400000|2024-03-01 02:00:00|2706.1|2705.3|2707.1|2706.3|2708.1|2707.3|2705.1|2704.3|818
1709258700000|2024-03-01 02:05:00|2707.6|2706.8|2707.1|2706.3|2708.1|2707.3|2707.1|2706.3|422
1709259000000|2024-03-01 02:10:00|2706.6|2705.8|2704.1|2703.3|2706.6|2705.8|2703.1|2702.3|524
1709259300000|2024-03-01 02:15:00|2704.6|2703.8|2705.6|2704.8|2706.1|2705.3|2704.1|2703.3|518
1709259600000|2024-03-01 02:20:00|2705.9|2705.1|2706.6|2705.8|2706.6|2705.8|2705.1|2704.3|263
1709259900000|2024-03-01 02:25:00|2706.9|2706.1|2707.1|2706.3|2708.1|2707.3|2706.6|2705.8|497
1709260200000|2024-03-01 02:30:00|2707.4|2706.6|2705.1|2704.3|2709.1|2708.3|2705.1|2704.3|421
1709260500000|2024-03-01 02:35:00|2704.6|2703.8|2704.6|2703.8|2704.6|2703.8|2702.6|2701.8|182
1709260800000|2024-03-01 02:40:00|2704.4|2703.6|2705.6|2704.8|2705.9|2705.1|2703.6|2702.8|149
1709261100000|2024-03-01 02:45:00|2705.1|2704.3|2706.6|2705.8|2706.6|2705.8|2704.1|2703.3|107
1709261400000|2024-03-01 02:50:00|2706.1|2705.3|2706.1|2705.3|2706.4|2705.6|2705.1|2704.3|112
1709261700000|2024-03-01 02:55:00|2706.4|2705.6|2706.1|2705.3|2706.9|2706.1|2705.6|2704.8|108
1709262000000|2024-03-01 03:00:00|2705.6|2704.8|2705.1|2704.3|2706.1|2705.3|2704.6|2703.8|206
1709262300000|2024-03-01 03:05:00|2704.6|2703.8|2705.1|2704.3|2705.6|2704.8|2703.6|2702.8|178
1709262600000|2024-03-01 03:10:00|2705.4|2704.6|2707.4|2706.6|2707.4|2706.6|2705.4|2704.6|184
1709262900000|2024-03-01 03:15:00|2707.1|2706.3|2708.6|2707.8|2709.1|2708.3|2707.1|2706.3|254
1709263200000|2024-03-01 03:20:00|2709.1|2708.3|2708.6|2707.8|2709.6|2708.8|2708.6|2707.8|303
1709263500000|2024-03-01 03:25:00|2708.1|2707.3|2708.1|2707.3|2709.1|2708.3|2708.1|2707.3|311
1709263800000|2024-03-01 03:30:00|2707.6|2706.8|2708.1|2707.3|2708.6|2707.8|2706.6|2705.8|865
1709264100000|2024-03-01 03:35:00|2708.6|2707.8|2706.1|2705.3|2708.6|2707.8|2705.1|2704.3|331
1709264400000|2024-03-01 03:40:00|2705.6|2704.8|2705.6|2704.8|2706.1|2705.3|2704.6|2703.8|329
1709264700000|2024-03-01 03:45:00|2706.1|2705.3|2707.1|2706.3|2708.6|2707.8|2705.6|2704.8|504
1709265000000|2024-03-01 03:50:00|2706.6|2705.8|2707.6|2706.8|2707.6|2706.8|2706.1|2705.3|406
1709265300000|2024-03-01 03:55:00|2707.1|2706.3|2706.6|2705.8|2708.1|2707.3|2706.1|2705.3|300
1709265600000|2024-03-01 04:00:00|2706.9|2706.1|2708.1|2707.3|2708.1|2707.3|2706.6|2705.8|351
1709265900000|2024-03-01 04:05:00|2708.6|2707.8|2708.1|2707.3|2709.1|2708.3|2708.1|2707.3|413
1709266200000|2024-03-01 04:10:00|2708.6|2707.8|2707.6|2706.8|2708.6|2707.8|2707.1|2706.3|238
1709266500000|2024-03-01 04:15:00|2707.4|2706.6|2706.6|2705.8|2707.6|2706.8|2706.1|2705.3|335
1709266800000|2024-03-01 04:20:00|2706.1|2705.3|2707.6|2706.8|2707.6|2706.8|2706.1|2705.3|193
1709267100000|2024-03-01 04:25:00|2707.1|2706.3|2707.1|2706.3|2708.1|2707.3|2707.1|2706.3|409
1709267400000|2024-03-01 04:30:00|2707.4|2706.6|2709.1|2708.3|2709.6|2708.8|2706.6|2705.8|533
1709267700000|2024-03-01 04:35:00|2708.9|2708.1|2708.1|2707.3|2709.1|2708.3|2708.1|2707.3|231
1709268000000|2024-03-01 04:40:00|2707.6|2706.8|2708.6|2707.8|2709.1|2708.3|2707.1|2706.3|365
1709268300000|2024-03-01 04:45:00|2709.1|2708.3|2709.1|2708.3|2709.6|2708.8|2708.4|2707.6|321
1709268600000|2024-03-01 04:50:00|2709.6|2708.8|2710.1|2709.3|2710.6|2709.8|2709.6|2708.8|464
1709268900000|2024-03-01 04:55:00|2709.6|2708.8|2710.6|2709.8|2710.6|2709.8|2709.1|2708.3|334
1709269200000|2024-03-01 05:00:00|2710.1|2709.3|2710.1|2709.3|2711.6|2710.8|2709.6|2708.8|826
1709269500000|2024-03-01 05:05:00|2709.6|2708.8|2710.1|2709.3|2710.6|2709.8|2709.1|2708.3|443
1709269800000|2024-03-01 05:10:00|2710.6|2709.8|2711.1|2710.3|2711.1|2710.3|2709.6|2708.8|446
1709270100000|2024-03-01 05:15:00|2711.6|2710.8|2710.1|2709.3|2711.6|2710.8|2709.6|2708.8|346
1709270400000|2024-03-01 05:20:00|2709.6|2708.8|2708.1|2707.3|2710.1|2709.3|2707.6|2706.8|570
1709270700000|2024-03-01 05:25:00|2707.6|2706.8|2708.6|2707.8|2710.1|2709.3|2707.6|2706.8|975
1709271000000|2024-03-01 05:30:00|2708.9|2708.1|2709.6|2708.8|2709.6|2708.8|2707.6|2706.8|478
1709271300000|2024-03-01 05:35:00|2709.1|2708.3|2710.6|2709.8|2710.6|2709.8|2709.1|2708.3|648
1709271600000|2024-03-01 05:40:00|2711.1|2710.3|2711.1|2710.3|2712.6|2711.8|2710.1|2709.3|606
1709271900000|2024-03-01 05:45:00|2711.6|2710.8|2712.1|2711.3|2713.1|2712.3|2711.1|2710.3|706
1709272200000|2024-03-01 05:50:00|2712.6|2711.8|2711.1|2710.3|2713.6|2712.8|2711.1|2710.3|775
1709272500000|2024-03-01 05:55:00|2711.4|2710.6|2711.1|2710.3|2712.1|2711.3|2709.6|2708.8|2907
1709272800000|2024-03-01 06:00:00|2710.6|2709.8|2710.6|2709.8|2711.1|2710.3|2709.1|2708.3|2452
1709273100000|2024-03-01 06:05:00|2711.1|2710.3|2712.6|2710.6|2712.7|2711.8|2711.1|2710.3|763
1709273400000|2024-03-01 06:10:00|2712.5|2710.5|2713.6|2711.6|2713.6|2711.6|2711.9|2709.9|1
1709273700000|2024-03-01 06:15:00|2713.7|2711.7|2713.5|2711.5|2715|2713|2713.3|2711.3|880
1709274000000|2024-03-01 06:20:00|2713.9|2711.9|2713.3|2711.3|2714.1|2712.1|2713.3|2711.3|0
1709274300000|2024-03-01 06:25:00|2712.8|2710.8|2713.9|2711.9|2714.5|2712.5|2712.8|2710.8|0
1709274600000|2024-03-01 06:30:00|2713.8|2711.8|2712.1|2710.1|2713.8|2711.8|2712.1|2710.1|0
1709274900000|2024-03-01 06:35:00|2711.9|2709.9|2711.7|2709.7|2712.3|2710.3|2711.7|2709.7|0
1709275200000|2024-03-01 06:40:00|2711.5|2709.5|2711|2709|2711.6|2709.6|2711|2709|0
1709275500000|2024-03-01 06:45:00|2711.2|2709.2|2712.7|2710.7|2712.7|2710.7|2711.1|2709.1|0
1709275800000|2024-03-01 06:50:00|2712.1|2710.1|2712|2710|2712.3|2710.3|2711.6|2709.6|0
1709276100000|2024-03-01 06:55:00|2712.1|2710.1|2712.2|2710.2|2712.7|2710.7|2711.7|2709.7|0
1709276400000|2024-03-01 07:00:00|2712.1|2710.1|2712.4|2710.4|2713.1|2711.1|2711.3|2709.3|0
1709276700000|2024-03-01 07:05:00|2712.3|2710.3|2712.6|2710.6|2712.9|2710.9|2711.8|2709.8|0
1709277000000|2024-03-01 07:10:00|2712.7|2710.7|2712.7|2710.7|2713|2711|2712.3|2710.3|0
1709277300000|2024-03-01 07:15:00|2712.6|2710.6|2713.8|2711.8|2713.8|2711.8|2712.5|2710.5|0
1709277600000|2024-03-01 07:20:00|2714|2712|2713.7|2711.7|2714.3|2712.3|2712.9|2710.9|0
1709277900000|2024-03-01 07:25:00|2713.5|2711.5|2713.9|2711.9|2714|2712|2713.3|2711.3|0
1709278200000|2024-03-01 07:30:00|2713.8|2711.8|2715.3|2714.1|2717.3|2716.1|2711.8|2710.6|441
1709278500000|2024-03-01 07:35:00|2715.6|2714.4|2715.8|2714.6|2716.1|2714.9|2713.3|2712.1|143
1709278800000|2024-03-01 07:40:00|2716.1|2714.9|2715.8|2714.6|2716.3|2715.1|2715.3|2714.1|68
1709279100000|2024-03-01 07:45:00|2715.6|2714.4|2715.8|2714.6|2716.8|2715.6|2714.8|2713.6|184
1709279400000|2024-03-01 07:50:00|2716.3|2715.1|2717.3|2716.1|2717.8|2716.6|2715.8|2714.6|111
1709279700000|2024-03-01 07:55:00|2716.8|2715.6|2718.3|2717.1|2718.3|2717.1|2716.8|2715.6|119
1709280000000|2024-03-01 08:00:00|2717.8|2716.6|2716.8|2715.6|2718.3|2717.1|2716.3|2715.1|227
1709280300000|2024-03-01 08:05:00|2717.3|2716.1|2718.3|2717.1|2718.8|2717.6|2717.3|2716.1|157
1709280600000|2024-03-01 08:10:00|2718.6|2717.4|2717.8|2716.6|2718.8|2717.6|2717.8|2716.6|203
1709280900000|2024-03-01 08:15:00|2717.3|2716.1|2717.3|2716.1|2718.3|2717.1|2716.8|2715.6|329
1709281200000|2024-03-01 08:20:00|2716.8|2715.6|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|184
1709281500000|2024-03-01 08:25:00|2716.3|2715.1|2717.8|2716.6|2717.8|2716.6|2715.8|2714.6|135
1709281800000|2024-03-01 08:30:00|2718.3|2717.1|2716.8|2715.6|2718.3|2717.1|2716.8|2715.6|276
1709282100000|2024-03-01 08:35:00|2717.3|2716.1|2718.3|2717.1|2718.3|2717.1|2717.3|2716.1|168
1709282400000|2024-03-01 08:40:00|2718.8|2717.6|2718.3|2717.1|2718.8|2717.6|2718.3|2717.1|123
1709282700000|2024-03-01 08:45:00|2718.8|2717.6|2717.8|2716.6|2718.8|2717.6|2717.3|2716.1|91
1709283000000|2024-03-01 08:50:00|2718.3|2717.1|2718.8|2717.6|2718.8|2717.6|2717.8|2716.6|89
1709283300000|2024-03-01 08:55:00|2719.3|2718.1|2719.1|2717.9|2719.3|2718.1|2718.8|2717.6|66
1709283600000|2024-03-01 09:00:00|2718.8|2717.6|2719.8|2718.6|2719.8|2718.6|2718.8|2717.6|159
1709283900000|2024-03-01 09:05:00|2720.3|2719.1|2718.3|2717.1|2720.3|2719.1|2717.6|2716.4|133
1709284200000|2024-03-01 09:10:00|2718.1|2716.9|2719.8|2718.6|2719.8|2718.6|2717.8|2716.6|82
1709284500000|2024-03-01 09:15:00|2720.8|2719.6|2720.8|2719.6|2720.8|2719.6|2719.8|2718.6|271
1709284800000|2024-03-01 09:20:00|2720.3|2719.1|2720.3|2719.1|2720.8|2719.6|2719.6|2718.4|203
1709285100000|2024-03-01 09:25:00|2720.1|2718.9|2719.8|2718.6|2720.3|2719.1|2719.3|2718.1|109
1709285400000|2024-03-01 09:30:00|2719.3|2718.1|2719.3|2718.1|2719.8|2718.6|2718.8|2717.6|44
1709285700000|2024-03-01 09:35:00|2719.6|2718.4|2719.8|2718.6|2720.3|2719.1|2719.6|2718.4|75
1709286000000|2024-03-01 09:40:00|2720.1|2718.9|2719.8|2718.6|2720.8|2719.6|2719.8|2718.6|160
1709286300000|2024-03-01 09:45:00|2720.3|2719.1|2719.3|2718.1|2720.3|2719.1|2718.8|2717.6|107
1709286600000|2024-03-01 09:50:00|2719.8|2718.6|2719.3|2718.1|2720.3|2719.1|2718.8|2717.6|106
1709286900000|2024-03-01 09:55:00|2718.8|2717.6|2718.8|2717.6|2719.1|2717.9|2718.6|2717.4|76
1709287200000|2024-03-01 10:00:00|2718.6|2717.4|2717.8|2716.6|2718.8|2717.6|2717.6|2716.4|32
1709287500000|2024-03-01 10:05:00|2717.6|2716.4|2716.8|2715.6|2717.8|2716.6|2716.6|2715.4|50
1709287800000|2024-03-01 10:10:00|2716.6|2715.4|2714.8|2713.6|2717.3|2716.1|2714.6|2713.4|97
1709288100000|2024-03-01 10:15:00|2714.3|2713.1|2713.8|2712.6|2714.8|2713.6|2713.3|2712.1|272
1709288400000|2024-03-01 10:20:00|2714.1|2712.9|2709.8|2708.6|2714.3|2713.1|2709.3|2708.1|386
1709288700000|2024-03-01 10:25:00|2709.6|2708.4|2709.8|2708.6|2710.3|2709.1|2709.1|2707.9|318
1709289000000|2024-03-01 10:30:00|2710.3|2709.1|2712.3|2711.1|2712.8|2711.6|2710.3|2709.1|248
1709289300000|2024-03-01 10:35:00|2712.8|2711.6|2713.8|2712.6|2714.3|2713.1|2712.3|2711.1|134
1709289600000|2024-03-01 10:40:00|2713.6|2712.4|2713.3|2712.1|2713.6|2712.4|2713.1|2711.9|60
1709289900000|2024-03-01 10:45:00|2713.1|2711.9|2713.3|2712.1|2714.8|2713.6|2712.8|2711.6|233
1709290200000|2024-03-01 10:50:00|2713.8|2712.6|2711.8|2710.6|2713.8|2712.6|2711.8|2710.6|115
1709290500000|2024-03-01 10:55:00|2711.6|2710.4|2710.3|2709.1|2711.8|2710.6|2710.3|2709.1|81
1709290800000|2024-03-01 11:00:00|2710.6|2709.4|2712.3|2711.1|2712.3|2711.1|2710.6|2709.4|77
1709291100000|2024-03-01 11:05:00|2712.6|2711.4|2710.8|2709.6|2712.8|2711.6|2710.8|2709.6|70
1709291400000|2024-03-01 11:10:00|2711.3|2710.1|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|53
1709291700000|2024-03-01 11:15:00|2711.3|2710.1|2713.1|2711.9|2713.1|2711.9|2711.3|2710.1|36
1709292000000|2024-03-01 11:20:00|2713.3|2712.1|2712.8|2711.6|2713.3|2712.1|2712.6|2711.4|18
1709292300000|2024-03-01 11:25:00|2712.6|2711.4|2712.3|2711.1|2712.8|2711.6|2712.3|2711.1|13
1709292600000|2024-03-01 11:30:00|2712.6|2711.4|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|36
1709292900000|2024-03-01 11:35:00|2712.3|2711.1|2712.8|2711.6|2712.8|2711.6|2712.1|2710.9|12
1709293200000|2024-03-01 11:40:00|2713.3|2712.1|2713.8|2712.6|2713.8|2712.6|2713.3|2712.1|29
1709293500000|2024-03-01 11:45:00|2714.3|2713.1|2713.8|2712.6|2714.8|2713.6|2713.8|2712.6|43
1709293800000|2024-03-01 11:50:00|2714.3|2713.1|2714.3|2713.1|2714.3|2713.1|2713.8|2712.6|16
1709294100000|2024-03-01 11:55:00|2714.1|2712.9|2713.8|2712.6|2714.3|2713.1|2713.3|2712.1|90
1709294400000|2024-03-01 12:00:00|2713.3|2712.1|2712.3|2711.1|2713.8|2712.6|2712.3|2711.1|66
1709294700000|2024-03-01 12:05:00|2712.6|2711.4|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|36
1709295000000|2024-03-01 12:10:00|2713.3|2712.1|2714.8|2713.6|2714.8|2713.6|2712.8|2711.6|72
1709295300000|2024-03-01 12:15:00|2714.6|2713.4|2713.8|2712.6|2714.6|2713.4|2713.8|2712.6|16
1709295600000|2024-03-01 12:20:00|2714.1|2712.9|2713.3|2712.1|2714.3|2713.1|2713.3|2712.1|57
1709295900000|2024-03-01 12:25:00|2713.8|2712.6|2713.8|2712.6|2713.8|2712.6|2713.3|2712.1|15
1709296200000|2024-03-01 12:30:00|2713.3|2712.1|2713.3|2712.1|2713.8|2712.6|2712.8|2711.6|18
1709296500000|2024-03-01 12:35:00|2713.6|2712.4|2715.3|2714.1|2715.3|2714.1|2713.6|2712.4|22
1709296800000|2024-03-01 12:40:00|2715.8|2714.6|2715.3|2714.1|2715.8|2714.6|2714.8|2713.6|18
1709297100000|2024-03-01 12:45:00|2715.8|2714.6|2715.8|2714.6|2716.3|2715.1|2715.3|2714.1|115
1709297400000|2024-03-01 12:50:00|2715.3|2714.1|2716.8|2715.6|2717.3|2716.1|2715.3|2714.1|117
1709297700000|2024-03-01 12:55:00|2717.1|2715.9|2716.8|2715.6|2717.1|2715.9|2716.3|2715.1|6
1709298000000|2024-03-01 13:00:00|2716.3|2715.1|2717.3|2716.1|2717.3|2716.1|2716.3|2715.1|19
1709298300000|2024-03-01 13:05:00|2716.8|2715.6|2717.3|2716.1|2717.8|2716.6|2716.8|2715.6|50
1709298600000|2024-03-01 13:10:00|2717.8|2716.6|2717.3|2716.1|2718.1|2716.9|2717.1|2715.9|89
1709298900000|2024-03-01 13:15:00|2717.6|2716.4|2717.3|2716.1|2717.8|2716.6|2716.8|2715.6|104
1709299200000|2024-03-01 13:20:00|2716.8|2715.6|2716.8|2715.6|2717.3|2716.1|2716.8|2715.6|40
1709299500000|2024-03-01 13:25:00|2717.3|2716.1|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|37
1709299800000|2024-03-01 13:30:00|2717.1|2715.9|2715.8|2714.6|2717.3|2716.1|2715.8|2714.6|22
1709300100000|2024-03-01 13:35:00|2715.3|2714.1|2715.3|2714.1|2715.8|2714.6|2714.8|2713.6|61
1709300400000|2024-03-01 13:40:00|2715.1|2713.9|2714.3|2713.1|2715.1|2713.9|2713.8|2712.6|50
1709300700000|2024-03-01 13:45:00|2714.1|2712.9|2715.8|2714.6|2716.1|2714.9|2714.1|2712.9|110
1709301000000|2024-03-01 13:50:00|2715.6|2714.4|2715.3|2714.1|2715.8|2714.6|2714.8|2713.6|87
1709301300000|2024-03-01 13:55:00|2714.8|2713.6|2714.8|2713.6|2714.8|2713.6|2714.6|2713.4|35
1709301600000|2024-03-01 14:00:00|2714.3|2713.1|2714.3|2713.1|2714.8|2713.6|2714.3|2713.1|58
1709301900000|2024-03-01 14:05:00|2714.8|2713.6|2713.1|2711.9|2714.8|2713.6|2712.8|2711.6|225
1709302200000|2024-03-01 14:10:00|2712.8|2711.6|2713.3|2712.1|2713.8|2712.6|2712.8|2711.6|30
1709302500000|2024-03-01 14:15:00|2712.8|2711.6|2712.8|2711.6|2713.8|2712.6|2712.3|2711.1|92
1709302800000|2024-03-01 14:20:00|2712.6|2711.4|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|133
1709303100000|2024-03-01 14:25:00|2712.3|2711.1|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|104
1709303400000|2024-03-01 14:30:00|2712.3|2711.1|2712.1|2710.9|2712.8|2711.6|2711.8|2710.6|526
1709303700000|2024-03-01 14:35:00|2712.3|2711.1|2713.3|2712.1|2713.8|2712.6|2711.8|2710.6|303
1709304000000|2024-03-01 14:40:00|2713.1|2711.9|2712.8|2711.6|2713.3|2712.1|2711.3|2710.1|215
1709304300000|2024-03-01 14:45:00|2713.1|2711.9|2711.1|2709.9|2714.3|2713.1|2710.8|2709.6|98
1709304600000|2024-03-01 14:50:00|2711.3|2710.1|2709.8|2708.6|2711.3|2710.1|2709.8|2708.6|92
1709304900000|2024-03-01 14:55:00|2709.6|2708.4|2710.1|2708.9|2710.8|2709.6|2709.3|2708.1|106
1709305200000|2024-03-01 15:00:00|2711.1|2709.9|2707.8|2706.6|2711.8|2710.6|2707.8|2706.6|266
1709305500000|2024-03-01 15:05:00|2708.1|2706.9|2709.1|2707.9|2709.8|2708.6|2706.8|2705.6|394
1709305800000|2024-03-01 15:10:00|2709.3|2708.1|2708.3|2707.1|2710.3|2709.1|2707.8|2706.6|203
1709306100000|2024-03-01 15:15:00|2707.8|2706.6|2709.3|2708.1|2710.1|2708.9|2707.8|2706.6|120
1709306400000|2024-03-01 15:20:00|2708.8|2707.6|2710.8|2709.6|2711.6|2710.4|2708.8|2707.6|208
1709306700000|2024-03-01 15:25:00|2711.1|2709.9|2711.8|2710.6|2712.8|2711.6|2710.8|2709.6|138
1709307000000|2024-03-01 15:30:00|2712.3|2711.1|2712.3|2711.1|2713.3|2712.1|2711.3|2710.1|279
1709307300000|2024-03-01 15:35:00|2712.8|2711.6|2711.6|2710.4|2713.3|2712.1|2711.3|2710.1|113
1709307600000|2024-03-01 15:40:00|2711.3|2710.1|2713.8|2712.6|2713.8|2712.6|2711.3|2710.1|193
1709307900000|2024-03-01 15:45:00|2714.3|2713.1|2714.3|2713.1|2715.3|2714.1|2714.3|2713.1|342
1709308200000|2024-03-01 15:50:00|2714.8|2713.6|2713.8|2712.6|2714.8|2713.6|2713.8|2712.6|123
1709308500000|2024-03-01 15:55:00|2713.3|2712.1|2711.8|2710.6|2713.8|2712.6|2711.8|2710.6|258
1709308800000|2024-03-01 16:00:00|2712.3|2711.1|2714.8|2713.6|2714.8|2713.6|2711.3|2710.1|166
1709309100000|2024-03-01 16:05:00|2715.1|2713.9|2713.8|2712.6|2715.1|2713.9|2713.3|2712.1|169
1709309400000|2024-03-01 16:10:00|2714.3|2713.1|2712.3|2711.1|2714.8|2713.6|2712.3|2711.1|101
1709309700000|2024-03-01 16:15:00|2712.8|2711.6|2713.8|2712.6|2713.8|2712.6|2712.3|2711.1|61
1709310000000|2024-03-01 16:20:00|2714.1|2712.9|2713.8|2712.6|2714.3|2713.1|2713.3|2712.1|150
1709310300000|2024-03-01 16:25:00|2713.6|2712.4|2713.3|2712.1|2713.8|2712.6|2712.3|2711.1|319
1709310600000|2024-03-01 16:30:00|2713.8|2712.6|2714.3|2713.1|2714.8|2713.6|2712.8|2711.6|207
1709310900000|2024-03-01 16:35:00|2713.8|2712.6|2715.8|2714.6|2715.8|2714.6|2713.8|2712.6|106
1709311200000|2024-03-01 16:40:00|2715.3|2714.1|2715.8|2714.6|2716.8|2715.6|2715.3|2714.1|81
1709311500000|2024-03-01 16:45:00|2716.1|2714.9|2716.3|2715.1|2716.8|2715.6|2715.3|2714.1|123
1709311800000|2024-03-01 16:50:00|2716.6|2715.4|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|41
1709312100000|2024-03-01 16:55:00|2716.1|2714.9|2716.1|2714.9|2716.8|2715.6|2715.3|2714.1|88
1709312400000|2024-03-01 17:00:00|2716.3|2715.1|2715.3|2714.1|2716.3|2715.1|2715.3|2714.1|12
1709312700000|2024-03-01 17:05:00|2714.8|2713.6|2714.3|2713.1|2715.3|2714.1|2714.3|2713.1|35
1709313000000|2024-03-01 17:10:00|2714.6|2713.4|2715.8|2714.6|2715.8|2714.6|2714.6|2713.4|86
1709313300000|2024-03-01 17:15:00|2715.6|2714.4|2716.1|2714.9|2716.1|2714.9|2715.3|2714.1|30
1709313600000|2024-03-01 17:20:00|2716.3|2715.1|2716.6|2715.4|2716.8|2715.6|2716.3|2715.1|74
1709313900000|2024-03-01 17:25:00|2716.3|2715.1|2716.3|2715.1|2717.1|2715.9|2716.1|2714.9|42
1709314200000|2024-03-01 17:30:00|2716.1|2714.9|2716.6|2715.4|2716.8|2715.6|2715.3|2714.1|25
1709314500000|2024-03-01 17:35:00|2716.3|2715.1|2715.8|2714.6|2717.1|2715.9|2715.8|2714.6|49
1709314800000|2024-03-01 17:40:00|2715.6|2714.4|2715.8|2714.6|2716.3|2715.1|2715.3|2714.1|43
1709315100000|2024-03-01 17:45:00|2716.1|2714.9|2715.8|2714.6|2716.3|2715.1|2714.8|2713.6|55
1709315400000|2024-03-01 17:50:00|2716.3|2715.1|2716.3|2715.1|2716.3|2715.1|2715.8|2714.6|11
1709315700000|2024-03-01 17:55:00|2715.8|2714.6|2715.3|2714.1|2716.3|2715.1|2715.3|2714.1|48
1709316000000|2024-03-01 18:00:00|2715.8|2714.6|2716.1|2714.9|2716.1|2714.9|2715.3|2714.1|82
1709316300000|2024-03-01 18:05:00|2715.8|2714.6|2716.8|2715.6|2717.3|2716.1|2715.8|2714.6|67
1709316600000|2024-03-01 18:10:00|2716.3|2715.1|2715.8|2714.6|2716.8|2715.6|2715.8|2714.6|41
1709316900000|2024-03-01 18:15:00|2716.1|2714.9|2715.8|2714.6|2716.8|2715.6|2715.8|2714.6|40
1709317200000|2024-03-01 18:20:00|2716.1|2714.9|2716.1|2714.9|2716.3|2715.1|2715.8|2714.6|23
1709317500000|2024-03-01 18:25:00|2716.3|2715.1|2716.6|2715.4|2716.8|2715.6|2715.8|2714.6|30
1709317800000|2024-03-01 18:30:00|2716.8|2715.6|2716.8|2715.6|2716.8|2715.6|2716.1|2714.9|14
1709318100000|2024-03-01 18:35:00|2716.6|2715.4|2716.8|2715.6|2716.8|2715.6|2716.3|2715.1|8
1709318400000|2024-03-01 18:40:00|2717.3|2716.1|2717.3|2716.1|2717.8|2716.6|2716.8|2715.6|59
1709318700000|2024-03-01 18:45:00|2717.6|2716.4|2716.3|2715.1|2717.8|2716.6|2715.8|2714.6|154
1709319000000|2024-03-01 18:50:00|2716.1|2714.9|2717.8|2716.6|2718.3|2717.1|2716.1|2714.9|92
1709319300000|2024-03-01 18:55:00|2717.6|2716.4|2717.8|2716.6|2717.8|2716.6|2717.3|2716.1|169
1709319600000|2024-03-01 19:00:00|2717.6|2716.4|2718.3|2717.1|2718.8|2717.6|2717.6|2716.4|86
1709319900000|2024-03-01 19:05:00|2718.6|2717.4|2718.1|2716.9|2718.8|2717.6|2717.8|2716.6|35
1709320200000|2024-03-01 19:10:00|2718.3|2717.1|2718.3|2717.1|2718.8|2717.6|2718.1|2716.9|47
1709320500000|2024-03-01 19:15:00|2718.8|2717.6|2717.3|2716.1|2718.8|2717.6|2717.3|2716.1|81
1709320800000|2024-03-01 19:20:00|2717.6|2716.4|2717.6|2716.4|2717.8|2716.6|2716.6|2715.4|113
1709321100000|2024-03-01 19:25:00|2717.3|2716.1|2717.8|2716.6|2717.8|2716.6|2717.3|2716.1|19
1709321400000|2024-03-01 19:30:00|2717.6|2716.4|2716.8|2715.6|2717.8|2716.6|2716.3|2715.1|40
1709321700000|2024-03-01 19:35:00|2716.6|2715.4|2716.8|2715.6|2717.6|2716.4|2716.3|2715.1|20
1709322000000|2024-03-01 19:40:00|2716.3|2715.1|2716.8|2715.6|2716.8|2715.6|2716.3|2715.1|32
1709322300000|2024-03-01 19:45:00|2717.3|2716.1|2717.3|2716.1|2717.3|2716.1|2716.8|2715.6|17
1709322600000|2024-03-01 19:50:00|2717.8|2716.6|2717.8|2716.6|2717.8|2716.6|2717.3|2716.1|34
1709322900000|2024-03-01 19:55:00|2718.3|2717.1|2717.8|2716.6|2718.3|2717.1|2717.8|2716.6|13
1709323200000|2024-03-01 20:00:00|2717.6|2716.4|2716.8|2715.6|2717.8|2716.6|2716.3|2715.1|37
1709323500000|2024-03-01 20:05:00|2717.3|2716.1|2716.3|2715.1|2717.3|2716.1|2715.8|2714.6|25
1709323800000|2024-03-01 20:10:00|2716.1|2714.9|2716.3|2715.1|2716.3|2715.1|2715.6|2714.4|9
1709324100000|2024-03-01 20:15:00|2715.8|2714.6|2716.8|2715.6|2716.8|2715.6|2715.8|2714.6|74
1709324400000|2024-03-01 20:20:00|2717.1|2715.9|2716.3|2715.1|2717.3|2716.1|2716.3|2715.1|103
1709324700000|2024-03-01 20:25:00|2716.8|2715.6|2716.3|2715.1|2716.8|2715.6|2716.3|2715.1|23
1709325000000|2024-03-01 20:30:00|2716.8|2715.6|2715.8|2714.6|2716.8|2715.6|2715.3|2714.1|46
1709325300000|2024-03-01 20:35:00|2716.1|2714.9|2716.8|2715.6|2717.1|2715.9|2715.8|2714.6|116
1709325600000|2024-03-01 20:40:00|2717.1|2715.9|2718.3|2717.1|2718.3|2717.1|2716.8|2715.6|254
1709325900000|2024-03-01 20:45:00|2718.6|2717.4|2717.8|2716.6|2718.6|2717.4|2717.8|2716.6|91
1709326200000|2024-03-01 20:50:00|2717.3|2716.1|2715.5|2713.5|2717.3|2716.1|2715.3|2713.3|112
1709326500000|2024-03-01 20:55:00|2715.4|2713.4|2716.4|2714.4|2716.9|2714.9|2715.2|2713.2|0
1709326800000|2024-03-01 21:00:00|2716.2|2714.2|2714.8|2712.8|2716.2|2714.2|2714.7|2712.7|8
1709327100000|2024-03-01 21:05:00|2714.4|2712.4|2714.8|2712.8|2714.9|2712.9|2714.2|2712.2|0
1709327400000|2024-03-01 21:10:00|2714.7|2712.7|2714.8|2712.8|2715|2713|2714.5|2712.5|0
1709327700000|2024-03-01 21:15:00|2714.7|2712.7|2714.6|2712.6|2714.8|2712.8|2714.5|2712.5|0
1709328000000|2024-03-01 21:20:00|2714.5|2712.5|2714.7|2712.7|2714.8|2712.8|2714.5|2712.5|0
1709328300000|2024-03-01 21:25:00|2715|2713|2715|2713|2715.1|2713.1|2714.9|2712.9|0
1709328600000|2024-03-01 21:30:00|2714.9|2712.9|2715|2713|2715|2713|2714.9|2712.9|0
1709328900000|2024-03-01 21:35:00|2715.2|2713.2|2715.5|2713.5|2715.5|2713.5|2715.1|2713.1|0
1709329200000|2024-03-01 21:40:00|2715.3|2713.3|2715|2713|2715.3|2713.3|2714.9|2712.9|0
1709329500000|2024-03-01 21:45:00|2714.6|2712.6|2714.7|2712.7|2715|2713|2714.5|2712.5|0
1709329800000|2024-03-01 21:50:00|2714.6|2712.6|2714.5|2712.5|2714.6|2712.6|2714.2|2712.2|0
1709330100000|2024-03-01 21:55:00|2714.3|2712.3|2714.5|2712.5|2714.7|2712.7|2714.2|2712.2|0
1709506800000|2024-03-03 23:00:00|2719.6|2717.6|2719.5|2717.5|2719.6|2717.6|2719|2717|0
1709507100000|2024-03-03 23:05:00|2719.6|2717.6|2721.9|2719.9|2722.1|2720.1|2719.4|2717.4|0
1709507400000|2024-03-03 23:10:00|2722.2|2720.2|2721.6|2719.6|2723.1|2721.1|2721.6|2719.6|0
1709507700000|2024-03-03 23:15:00|2721.1|2719.1|2721.1|2719.1|2721.4|2719.4|2720.9|2718.9|0
1709508000000|2024-03-03 23:20:00|2720.8|2718.8|2720.2|2718.2|2720.8|2718.8|2720|2718|0
1709508300000|2024-03-03 23:25:00|2720.5|2718.5|2719.8|2717.8|2720.6|2718.6|2719.6|2717.6|0
1709508600000|2024-03-03 23:30:00|2719.9|2717.9|2725.2|2723.2|2726.6|2724.6|2719.6|2717.6|0
1709508900000|2024-03-03 23:35:00|2724.7|2722.7|2723.3|2721.3|2725|2723|2723.3|2721.3|0
1709509200000|2024-03-03 23:40:00|2723.4|2721.4|2724.2|2722.2|2725.3|2723.3|2720.9|2718.9|0
1709509500000|2024-03-03 23:45:00|2724|2722|2719.3|2718.1|2724|2722|2719.3|2718.1|510
1709509800000|2024-03-03 23:50:00|2719.1|2717.9|2721.3|2720.1|2721.6|2720.4|2718.8|2717.6|135
1709510100000|2024-03-03 23:55:00|2720.8|2719.6|2722.3|2721.1|2722.3|2721.1|2718.3|2717.1|635
1709510400000|2024-03-04 00:00:00|2722.1|2721.3|2715.1|2714.3|2727.6|2726.8|2715.1|2714.3|3208
1709510700000|2024-03-04 00:05:00|2714.6|2713.8|2712.6|2711.8|2715.1|2714.3|2710.6|2709.8|1467
1709511000000|2024-03-04 00:10:00|2712.1|2711.3|2708.1|2707.3|2713.6|2712.8|2708.1|2707.3|1074
1709511300000|2024-03-04 00:15:00|2708.6|2707.8|2709.6|2708.8|2712.1|2711.3|2708.1|2707.3|1246
1709511600000|2024-03-04 00:20:00|2709.1|2708.3|2709.6|2708.8|2711.1|2710.3|2708.4|2707.6|824
1709511900000|2024-03-04 00:25:00|2709.4|2708.6|2711.6|2710.8|2712.1|2711.3|2709.1|2708.3|665
1709512200000|2024-03-04 00:30:00|2711.1|2710.3|2715.6|2714.8|2716.1|2715.3|2711.1|2710.3|1473
1709512500000|2024-03-04 00:35:00|2715.1|2714.3|2713.6|2712.8|2716.9|2716.1|2713.1|2712.3|1166
1709512800000|2024-03-04 00:40:00|2713.1|2712.3|2711.6|2710.8|2714.1|2713.3|2711.4|2710.6|506
1709513100000|2024-03-04 00:45:00|2711.1|2710.3|2715.1|2714.3|2715.1|2714.3|2710.1|2709.3|611
1709513400000|2024-03-04 00:50:00|2715.6|2714.8|2720.1|2719.3|2720.1|2719.3|2714.4|2713.6|1116
1709513700000|2024-03-04 00:55:00|2719.6|2718.8|2718.1|2717.3|2719.6|2718.8|2717.6|2716.8|479
1709514000000|2024-03-04 01:00:00|2717.6|2716.8|2715.9|2715.1|2718.1|2717.3|2714.1|2713.3|619
1709514300000|2024-03-04 01:05:00|2716.1|2715.3|2718.1|2717.3|2719.1|2718.3|2716.1|2715.3|470
1709514600000|2024-03-04 01:10:00|2717.9|2717.1|2720.6|2719.8|2721.1|2720.3|2717.4|2716.6|446
1709514900000|2024-03-04 01:15:00|2720.1|2719.3|2719.6|2718.8|2720.1|2719.3|2718.1|2717.3|387
1709515200000|2024-03-04 01:20:00|2719.4|2718.6|2719.6|2718.8|2721.6|2720.8|2719.1|2718.3|317
1709515500000|2024-03-04 01:25:00|2719.9|2719.1|2721.1|2720.3|2721.6|2720.8|2719.6|2718.8|357
1709515800000|2024-03-04 01:30:00|2720.6|2719.8|2721.1|2720.3|2721.6|2720.8|2719.6|2718.8|375
1709516100000|2024-03-04 01:35:00|2721.6|2720.8|2721.6|2720.8|2721.9|2721.1|2720.1|2719.3|287
1709516400000|2024-03-04 01:40:00|2721.9|2721.1|2719.9|2719.1|2722.4|2721.6|2719.6|2718.8|244
1709516700000|2024-03-04 01:45:00|2720.1|2719.3|2719.6|2718.8|2720.9|2720.1|2719.1|2718.3|279
1709517000000|2024-03-04 01:50:00|2719.4|2718.6|2716.1|2715.3|2719.6|2718.8|2715.6|2714.8|451
1709517300000|2024-03-04 01:55:00|2715.6|2714.8|2715.6|2714.8|2717.1|2716.3|2714.9|2714.1|503
1709517600000|2024-03-04 02:00:00|2715.1|2714.3|2714.4|2713.6|2716.1|2715.3|2714.1|2713.3|463
1709517900000|2024-03-04 02:05:00|2714.1|2713.3|2711.6|2710.8|2714.6|2713.8|2711.1|2710.3|592
1709518200000|2024-03-04 02:10:00|2711.4|2710.6|2714.6|2713.8|2714.6|2713.8|2711.1|2710.3|425
1709518500000|2024-03-04 02:15:00|2714.1|2713.3|2716.1|2715.3|2716.4|2715.6|2713.6|2712.8|474
1709518800000|2024-03-04 02:20:00|2715.6|2714.8|2715.1|2714.3|2716.1|2715.3|2714.1|2713.3|250
1709519100000|2024-03-04 02:25:00|2715.6|2714.8|2714.6|2713.8|2715.6|2714.8|2714.6|2713.8|193
1709519400000|2024-03-04 02:30:00|2714.1|2713.3|2713.1|2712.3|2715.1|2714.3|2712.6|2711.8|263
1709519700000|2024-03-04 02:35:00|2712.6|2711.8|2712.1|2711.3|2712.6|2711.8|2711.6|2710.8|189
1709520000000|2024-03-04 02:40:00|2711.9|2711.1|2711.6|2710.8|2712.1|2711.3|2710.6|2709.8|219
1709520300000|2024-03-04 02:45:00|2712.1|2711.3|2711.6|2710.8|2713.1|2712.3|2711.6|2710.8|78
1709520600000|2024-03-04 02:50:00|2711.1|2710.3|2711.1|2710.3|2711.1|2710.3|2710.6|2709.8|126
1709520900000|2024-03-04 02:55:00|2710.6|2709.8|2710.6|2709.8|2711.1|2710.3|2710.1|2709.3|144
1709521200000|2024-03-04 03:00:00|2711.1|2710.3|2711.1|2710.3|2711.1|2710.3|2710.6|2709.8|169
1709521500000|2024-03-04 03:05:00|2710.9|2710.1|2709.6|2708.8|2710.9|2710.1|2709.1|2708.3|294
1709521800000|2024-03-04 03:10:00|2709.1|2708.3|2710.1|2709.3|2710.1|2709.3|2709.1|2708.3|275
1709522100000|2024-03-04 03:15:00|2709.9|2709.1|2710.1|2709.3|2711.4|2710.6|2709.9|2709.1|162
1709522400000|2024-03-04 03:20:00|2709.6|2708.8|2709.6|2708.8|2710.1|2709.3|2709.6|2708.8|201
1709522700000|2024-03-04 03:25:00|2709.1|2708.3|2710.1|2709.3|2710.6|2709.8|2709.1|2708.3|263
1709523000000|2024-03-04 03:30:00|2710.6|2709.8|2710.6|2709.8|2712.1|2711.3|2710.1|2709.3|734
1709523300000|2024-03-04 03:35:00|2710.4|2709.6|2708.1|2707.3|2710.6|2709.8|2707.9|2707.1|524
1709523600000|2024-03-04 03:40:00|2708.6|2707.8|2707.6|2706.8|2708.6|2707.8|2705.6|2704.8|648
1709523900000|2024-03-04 03:45:00|2707.1|2706.3|2706.1|2705.3|2707.1|2706.3|2706.1|2705.3|252
1709524200000|2024-03-04 03:50:00|2706.6|2705.8|2709.1|2708.3|2709.1|2708.3|2706.1|2705.3|412
1709524500000|2024-03-04 03:55:00|2709.6|2708.8|2712.1|2711.3|2712.1|2711.3|2709.6|2708.8|611
1709524800000|2024-03-04 04:00:00|2711.6|2710.8|2710.6|2709.8|2712.6|2711.8|2710.6|2709.8|311
1709525100000|2024-03-04 04:05:00|2710.4|2709.6|2709.6|2708.8|2710.6|2709.8|2709.6|2708.8|249
1709525400000|2024-03-04 04:10:00|2710.1|2709.3|2709.1|2708.3|2710.4|2709.6|2709.1|2708.3|327
1709525700000|2024-03-04 04:15:00|2708.6|2707.8|2706.6|2705.8|2708.9|2708.1|2706.6|2705.8|375
1709526000000|2024-03-04 04:20:00|2707.1|2706.3|2708.1|2707.3|2708.6|2707.8|2707.1|2706.3|399
1709526300000|2024-03-04 04:25:00|2707.9|2707.1|2706.6|2705.8|2708.1|2707.3|2706.6|2705.8|416
1709526600000|2024-03-04 04:30:00|2707.1|2706.3|2706.6|2705.8|2707.1|2706.3|2706.1|2705.3|226
1709526900000|2024-03-04 04:35:00|2707.6|2706.8|2706.1|2705.3|2708.1|2707.3|2705.6|2704.8|652
1709527200000|2024-03-04 04:40:00|2706.6|2705.8|2707.6|2706.8|2707.6|2706.8|2705.9|2705.1|393
1709527500000|2024-03-04 04:45:00|2707.1|2706.3|2708.1|2707.3|2708.6|2707.8|2707.1|2706.3|344
1709527800000|2024-03-04 04:50:00|2707.6|2706.8|2708.6|2707.8|2709.1|2708.3|2707.1|2706.3|361
1709528100000|2024-03-04 04:55:00|2709.1|2708.3|2709.6|2708.8|2710.1|2709.3|2709.1|2708.3|294
1709528400000|2024-03-04 05:00:00|2709.1|2708.3|2709.1|2708.3|2710.1|2709.3|2708.6|2707.8|427
1709528700000|2024-03-04 05:05:00|2708.6|2707.8|2709.1|2708.3|2709.1|2708.3|2708.1|2707.3|367
1709529000000|2024-03-04 05:10:00|2708.9|2708.1|2708.1|2707.3|2710.1|2709.3|2708.1|2707.3|463
1709529300000|2024-03-04 05:15:00|2707.6|2706.8|2707.6|2706.8|2708.1|2707.3|2707.6|2706.8|262
1709529600000|2024-03-04 05:20:00|2707.4|2706.6|2706.1|2705.3|2707.4|2706.6|2705.4|2704.6|496
1709529900000|2024-03-04 05:25:00|2705.9|2705.1|2704.6|2703.8|2706.1|2705.3|2704.6|2703.8|217
1709530200000|2024-03-04 05:30:00|2704.4|2703.6|2705.1|2704.3|2706.1|2705.3|2704.1|2703.3|476
1709530500000|2024-03-04 05:35:00|2705.4|2704.6|2704.1|2703.3|2705.6|2704.8|2703.6|2702.8|361
1709530800000|2024-03-04 05:40:00|2704.6|2703.8|2705.1|2704.3|2705.6|2704.8|2703.6|2702.8|634
1709531100000|2024-03-04 05:45:00|2705.6|2704.8|2708.6|2707.8|2708.6|2707.8|2705.6|2704.8|1031
1709531400000|2024-03-04 05:50:00|2708.1|2707.3|2708.1|2707.3|2709.6|2708.8|2707.6|2706.8|904
1709531700000|2024-03-04 05:55:00|2708.6|2707.8|2709.1|2708.3|2710.6|2709.8|2707.6|2706.8|2919
1709532000000|2024-03-04 06:00:00|2708.1|2707.3|2708.4|2707.6|2708.6|2707.8|2705.1|2704.3|3491
1709532300000|2024-03-04 06:05:00|2708.1|2707.3|2710.2|2708.2|2710.2|2709.3|2708.1|2707.3|881
1709532600000|2024-03-04 06:10:00|2710.3|2708.3|2711.4|2709.4|2711.7|2709.7|2709.6|2707.6|1
1709532900000|2024-03-04 06:15:00|2711.2|2709.2|2710.3|2708.3|2711.6|2709.6|2710.3|2708.3|2085
1709533200000|2024-03-04 06:20:00|2710.7|2708.7|2710.7|2708.7|2711.1|2709.1|2710.5|2708.5|0
1709533500000|2024-03-04 06:25:00|2710.6|2708.6|2710.5|2708.5|2710.7|2708.7|2710.1|2708.1|0
1709533800000|2024-03-04 06:30:00|2710.4|2708.4|2710.4|2708.4|2710.5|2708.5|2710.1|2708.1|0
1709534100000|2024-03-04 06:35:00|2710.3|2708.3|2711|2709|2711.4|2709.4|2710.3|2708.3|0
1709534400000|2024-03-04 06:40:00|2711.4|2709.4|2711.1|2709.1|2711.5|2709.5|2711|2709|0
1709534700000|2024-03-04 06:45:00|2711|2709|2711|2709|2711.1|2709.1|2710.9|2708.9|0
1709535000000|2024-03-04 06:50:00|2710.7|2708.7|2711.3|2709.3|2711.3|2709.3|2710.7|2708.7|0
1709535300000|2024-03-04 06:55:00|2711.4|2709.4|2711.2|2709.2|2711.4|2709.4|2711|2709|0
1709535600000|2024-03-04 07:00:00|2711.1|2709.1|2711.3|2709.3|2711.3|2709.3|2710.6|2708.6|0
1709535900000|2024-03-04 07:05:00|2711.5|2709.5|2712|2710|2712|2710|2711.5|2709.5|0
1709536200000|2024-03-04 07:10:00|2711.9|2709.9|2711.8|2709.8|2712|2710|2711.6|2709.6|0
1709536500000|2024-03-04 07:15:00|2711.6|2709.6|2711.1|2709.1|2711.6|2709.6|2711.1|2709.1|0
1709536800000|2024-03-04 07:20:00|2710.9|2708.9|2710.8|2708.8|2711|2709|2710.6|2708.6|0
1709537100000|2024-03-04 07:25:00|2710.7|2708.7|2710.5|2708.5|2710.8|2708.8|2710|2708|0
1709537400000|2024-03-04 07:30:00|2710.6|2708.6|2709.8|2708.6|2711.8|2710.6|2708.3|2707.1|477
1709537700000|2024-03-04 07:35:00|2709.3|2708.1|2711.3|2710.1|2711.3|2710.1|2709.3|2708.1|104
1709538000000|2024-03-04 07:40:00|2710.8|2709.6|2709.8|2708.6|2710.8|2709.6|2709.8|2708.6|161
1709538300000|2024-03-04 07:45:00|2710.1|2708.9|2710.6|2709.4|2710.8|2709.6|2709.8|2708.6|66
1709538600000|2024-03-04 07:50:00|2710.3|2709.1|2711.3|2710.1|2711.3|2710.1|2710.3|2709.1|64
1709538900000|2024-03-04 07:55:00|2711.1|2709.9|2711.3|2710.1|2711.6|2710.4|2710.8|2709.6|83
1709539200000|2024-03-04 08:00:00|2711.8|2710.6|2712.3|2711.1|2712.8|2711.6|2711.3|2710.1|87
1709539500000|2024-03-04 08:05:00|2712.6|2711.4|2713.3|2712.1|2713.8|2712.6|2712.3|2711.1|84
1709539800000|2024-03-04 08:10:00|2712.8|2711.6|2711.8|2710.6|2713.1|2711.9|2711.8|2710.6|31
1709540100000|2024-03-04 08:15:00|2711.6|2710.4|2711.3|2710.1|2712.3|2711.1|2711.3|2710.1|81
1709540400000|2024-03-04 08:20:00|2711.6|2710.4|2711.3|2710.1|2711.8|2710.6|2710.8|2709.6|51
1709540700000|2024-03-04 08:25:00|2711.1|2709.9|2711.3|2710.1|2711.8|2710.6|2710.8|2709.6|41
1709541000000|2024-03-04 08:30:00|2710.8|2709.6|2710.8|2709.6|2711.3|2710.1|2709.8|2708.6|60
1709541300000|2024-03-04 08:35:00|2711.3|2710.1|2711.3|2710.1|2711.3|2710.1|2710.8|2709.6|32
1709541600000|2024-03-04 08:40:00|2710.8|2709.6|2710.3|2709.1|2711.3|2710.1|2710.3|2709.1|20
1709541900000|2024-03-04 08:45:00|2710.8|2709.6|2711.8|2710.6|2711.8|2710.6|2710.8|2709.6|36
1709542200000|2024-03-04 08:50:00|2711.6|2710.4|2711.8|2710.6|2711.8|2710.6|2710.8|2709.6|25
1709542500000|2024-03-04 08:55:00|2711.3|2710.1|2711.8|2710.6|2711.8|2710.6|2711.3|2710.1|21
1709542800000|2024-03-04 09:00:00|2712.3|2711.1|2712.8|2711.6|2712.8|2711.6|2712.1|2710.9|50
1709543100000|2024-03-04 09:05:00|2712.3|2711.1|2712.8|2711.6|2712.8|2711.6|2712.1|2710.9|32
1709543400000|2024-03-04 09:10:00|2712.6|2711.4|2712.3|2711.1|2713.3|2712.1|2711.8|2710.6|56
1709543700000|2024-03-04 09:15:00|2712.8|2711.6|2712.8|2711.6|2712.8|2711.6|2712.6|2711.4|16
1709544000000|2024-03-04 09:20:00|2712.3|2711.1|2712.3|2711.1|2712.8|2711.6|2711.8|2710.6|38
1709544300000|2024-03-04 09:25:00|2712.6|2711.4|2711.3|2710.1|2712.8|2711.6|2711.3|2710.1|25
1709544600000|2024-03-04 09:30:00|2711.8|2710.6|2710.8|2709.6|2711.8|2710.6|2710.8|2709.6|61
1709544900000|2024-03-04 09:35:00|2711.3|2710.1|2711.8|2710.6|2711.8|2710.6|2711.3|2710.1|15
1709545200000|2024-03-04 09:40:00|2712.3|2711.1|2711.8|2710.6|2712.3|2711.1|2711.8|2710.6|37
1709545500000|2024-03-04 09:45:00|2711.3|2710.1|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|18
1709545800000|2024-03-04 09:50:00|2711.6|2710.4|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|19
1709546100000|2024-03-04 09:55:00|2711.3|2710.1|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|51
1709546400000|2024-03-04 10:00:00|2712.3|2711.1|2712.8|2711.6|2712.8|2711.6|2712.1|2710.9|40
1709546700000|2024-03-04 10:05:00|2713.3|2712.1|2713.3|2712.1|2713.3|2712.1|2712.8|2711.6|10
1709547000000|2024-03-04 10:10:00|2713.1|2711.9|2713.3|2712.1|2713.3|2712.1|2712.8|2711.6|22
1709547300000|2024-03-04 10:15:00|2713.8|2712.6|2712.8|2711.6|2713.8|2712.6|2712.8|2711.6|16
1709547600000|2024-03-04 10:20:00|2713.3|2712.1|2713.6|2712.4|2713.8|2712.6|2712.8|2711.6|11
1709547900000|2024-03-04 10:25:00|2713.3|2712.1|2713.3|2712.1|2713.8|2712.6|2713.3|2712.1|9
1709548200000|2024-03-04 10:30:00|2713.8|2712.6|2714.3|2713.1|2714.3|2713.1|2713.8|2712.6|27
1709548500000|2024-03-04 10:35:00|2714.8|2713.6|2714.8|2713.6|2714.8|2713.6|2714.3|2713.1|20
1709548800000|2024-03-04 10:40:00|2715.1|2713.9|2715.3|2714.1|2715.3|2714.1|2714.8|2713.6|11
1709549100000|2024-03-04 10:45:00|2715.8|2714.6|2715.8|2714.6|2715.8|2714.6|2715.3|2714.1|34
1709549400000|2024-03-04 10:50:00|2715.6|2714.4|2716.1|2714.9|2716.3|2715.1|2715.3|2714.1|42
1709549700000|2024-03-04 10:55:00|2716.3|2715.1|2715.3|2714.1|2716.3|2715.1|2715.3|2714.1|52
1709550000000|2024-03-04 11:00:00|2714.8|2713.6|2713.8|2712.6|2714.8|2713.6|2713.3|2712.1|118
1709550300000|2024-03-04 11:05:00|2713.3|2712.1|2711.8|2710.6|2713.8|2712.6|2711.8|2710.6|148
1709550600000|2024-03-04 11:10:00|2711.6|2710.4|2712.8|2711.6|2713.3|2712.1|2711.3|2710.1|46
1709550900000|2024-03-04 11:15:00|2712.6|2711.4|2712.8|2711.6|2713.1|2711.9|2712.6|2711.4|11
1709551200000|2024-03-04 11:20:00|2713.1|2711.9|2712.8|2711.6|2713.3|2712.1|2712.8|2711.6|22
1709551500000|2024-03-04 11:25:00|2713.3|2712.1|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|49
1709551800000|2024-03-04 11:30:00|2712.3|2711.1|2711.8|2710.6|2712.3|2711.1|2711.8|2710.6|37
1709552100000|2024-03-04 11:35:00|2711.6|2710.4|2711.8|2710.6|2711.8|2710.6|2711.1|2709.9|12
1709552400000|2024-03-04 11:40:00|2712.1|2710.9|2712.3|2711.1|2712.3|2711.1|2711.8|2710.6|24
1709552700000|2024-03-04 11:45:00|2712.1|2710.9|2713.3|2712.1|2713.3|2712.1|2712.1|2710.9|18
1709553000000|2024-03-04 11:50:00|2713.1|2711.9|2712.8|2711.6|2713.3|2712.1|2712.8|2711.6|13
1709553300000|2024-03-04 11:55:00|2713.3|2712.1|2712.8|2711.6|2713.3|2712.1|2712.8|2711.6|21
1709553600000|2024-03-04 12:00:00|2712.6|2711.4|2712.6|2711.4|2712.8|2711.6|2712.3|2711.1|59
1709553900000|2024-03-04 12:05:00|2712.3|2711.1|2712.3|2711.1|2712.3|2711.1|2712.3|2711.1|3
1709554200000|2024-03-04 12:10:00|2712.1|2710.9|2712.3|2711.1|2712.6|2711.4|2712.1|2710.9|16
1709554500000|2024-03-04 12:15:00|2711.8|2710.6|2712.3|2711.1|2712.3|2711.1|2711.8|2710.6|29
1709554800000|2024-03-04 12:20:00|2712.1|2710.9|2711.8|2710.6|2712.3|2711.1|2711.8|2710.6|22
1709555100000|2024-03-04 12:25:00|2711.6|2710.4|2711.8|2710.6|2711.8|2710.6|2711.3|2710.1|14
1709555400000|2024-03-04 12:30:00|2711.6|2710.4|2712.3|2711.1|2712.3|2711.1|2711.3|2710.1|28
1709555700000|2024-03-04 12:35:00|2712.1|2710.9|2712.3|2711.1|2712.3|2711.1|2711.8|2710.6|12
1709556000000|2024-03-04 12:40:00|2712.1|2710.9|2712.3|2711.1|2712.3|2711.1|2711.8|2710.6|16
1709556300000|2024-03-04 12:45:00|2712.1|2710.9|2712.1|2710.9|2712.3|2711.1|2711.8|2710.6|22
1709556600000|2024-03-04 12:50:00|2711.8|2710.6|2711.8|2710.6|2711.8|2710.6|2711.3|2710.1|14
1709556900000|2024-03-04 12:55:00|2712.3|2711.1|2712.8|2711.6|2712.8|2711.6|2712.3|2711.1|31
1709557200000|2024-03-04 13:00:00|2712.6|2711.4|2712.3|2711.1|2712.6|2711.4|2712.3|2711.1|76
1709557500000|2024-03-04 13:05:00|2712.8|2711.6|2713.8|2712.6|2713.8|2712.6|2712.8|2711.6|24
1709557800000|2024-03-04 13:10:00|2714.3|2713.1|2714.8|2713.6|2714.8|2713.6|2714.3|2713.1|70
1709558100000|2024-03-04 13:15:00|2714.3|2713.1|2713.8|2712.6|2714.6|2713.4|2713.3|2712.1|51
1709558400000|2024-03-04 13:20:00|2713.3|2712.1|2711.8|2710.6|2713.3|2712.1|2711.3|2710.1|177
1709558700000|2024-03-04 13:25:00|2712.3|2711.1|2713.3|2712.1|2713.6|2712.4|2712.3|2711.1|97
1709559000000|2024-03-04 13:30:00|2712.8|2711.6|2712.8|2711.6|2712.8|2711.6|2712.8|2711.6|84
1709559300000|2024-03-04 13:35:00|2712.3|2711.1|2710.8|2709.6|2712.3|2711.1|2710.8|2709.6|83
1709559600000|2024-03-04 13:40:00|2711.3|2710.1|2709.8|2708.6|2711.3|2710.1|2709.8|2708.6|72
1709559900000|2024-03-04 13:45:00|2709.3|2708.1|2707.3|2706.1|2709.3|2708.1|2707.3|2706.1|102
1709560200000|2024-03-04 13:50:00|2707.8|2706.6|2707.8|2706.6|2708.1|2706.9|2707.3|2706.1|58
1709560500000|2024-03-04 13:55:00|2707.3|2706.1|2707.3|2706.1|2708.1|2706.9|2706.8|2705.6|82
1709560800000|2024-03-04 14:00:00|2707.1|2705.9|2706.8|2705.6|2707.3|2706.1|2706.3|2705.1|27
1709561100000|2024-03-04 14:05:00|2706.3|2705.1|2706.3|2705.1|2706.8|2705.6|2706.3|2705.1|60
1709561400000|2024-03-04 14:10:00|2706.8|2705.6|2707.3|2706.1|2707.8|2706.6|2706.6|2705.4|41
1709561700000|2024-03-04 14:15:00|2707.6|2706.4|2707.3|2706.1|2708.3|2707.1|2707.3|2706.1|41
1709562000000|2024-03-04 14:20:00|2707.6|2706.4|2707.3|2706.1|2707.8|2706.6|2707.3|2706.1|53
1709562300000|2024-03-04 14:25:00|2707.8|2706.6|2707.3|2706.1|2707.8|2706.6|2707.3|2706.1|48
1709562600000|2024-03-04 14:30:00|2707.8|2706.6|2707.3|2706.1|2708.3|2707.1|2706.8|2705.6|281
1709562900000|2024-03-04 14:35:00|2706.8|2705.6|2705.8|2704.6|2707.3|2706.1|2704.8|2703.6|212
1709563200000|2024-03-04 14:40:00|2705.3|2704.1|2704.3|2703.1|2705.8|2704.6|2704.3|2703.1|167
1709563500000|2024-03-04 14:45:00|2704.8|2703.6|2705.3|2704.1|2705.8|2704.6|2703.8|2702.6|259
1709563800000|2024-03-04 14:50:00|2704.8|2703.6|2704.8|2703.6|2705.8|2704.6|2704.3|2703.1|131
1709564100000|2024-03-04 14:55:00|2704.3|2703.1|2702.8|2701.6|2704.3|2703.1|2702.8|2701.6|126
1709564400000|2024-03-04 15:00:00|2702.6|2701.4|2702.8|2701.6|2703.3|2702.1|2702.3|2701.1|133
1709564700000|2024-03-04 15:05:00|2702.6|2701.4|2702.8|2701.6|2702.8|2701.6|2701.8|2700.6|245
1709565000000|2024-03-04 15:10:00|2702.3|2701.1|2702.8|2701.6|2704.3|2703.1|2702.3|2701.1|189
1709565300000|2024-03-04 15:15:00|2702.3|2701.1|2703.3|2702.1|2703.3|2702.1|2701.8|2700.6|108
1709565600000|2024-03-04 15:20:00|2703.1|2701.9|2702.8|2701.6|2703.3|2702.1|2701.8|2700.6|117
1709565900000|2024-03-04 15:25:00|2702.3|2701.1|2703.3|2702.1|2703.3|2702.1|2701.3|2700.1|186
1709566200000|2024-03-04 15:30:00|2702.8|2701.6|2704.3|2703.1|2704.8|2703.6|2702.8|2701.6|109
1709566500000|2024-03-04 15:35:00|2703.8|2702.6|2703.3|2702.1|2704.8|2703.6|2703.3|2702.1|157
1709566800000|2024-03-04 15:40:00|2702.8|2701.6|2701.8|2700.6|2702.8|2701.6|2701.3|2700.1|104
1709567100000|2024-03-04 15:45:00|2701.3|2700.1|2701.8|2700.6|2701.8|2700.6|2700.8|2699.6|94
1709567400000|2024-03-04 15:50:00|2702.1|2700.9|2700.8|2699.6|2702.6|2701.4|2700.3|2699.1|160
1709567700000|2024-03-04 15:55:00|2700.3|2699.1|2701.8|2700.6|2701.8|2700.6|2699.8|2698.6|137
1709568000000|2024-03-04 16:00:00|2702.3|2701.1|2702.8|2701.6|2703.3|2702.1|2701.8|2700.6|132
1709568300000|2024-03-04 16:05:00|2702.3|2701.1|2704.8|2703.6|2705.3|2704.1|2702.3|2701.1|254
1709568600000|2024-03-04 16:10:00|2705.1|2703.9|2703.8|2702.6|2705.8|2704.6|2703.8|2702.6|127
1709568900000|2024-03-04 16:15:00|2704.3|2703.1|2703.8|2702.6|2704.8|2703.6|2703.6|2702.4|112
1709569200000|2024-03-04 16:20:00|2703.3|2702.1|2703.8|2702.6|2704.8|2703.6|2702.8|2701.6|92
1709569500000|2024-03-04 16:25:00|2704.3|2703.1|2703.8|2702.6|2704.3|2703.1|2703.3|2702.1|136
1709569800000|2024-03-04 16:30:00|2704.3|2703.1|2704.8|2703.6|2705.3|2704.1|2703.8|2702.6|104
1709570100000|2024-03-04 16:35:00|2705.3|2704.1|2708.3|2707.1|2708.8|2707.6|2705.3|2704.1|359
1709570400000|2024-03-04 16:40:00|2708.1|2706.9|2708.3|2707.1|2708.8|2707.6|2707.3|2706.1|191
1709570700000|2024-03-04 16:45:00|2708.1|2706.9|2708.1|2706.9|2708.3|2707.1|2707.3|2706.1|76
1709571000000|2024-03-04 16:50:00|2707.8|2706.6|2708.3|2707.1|2708.8|2707.6|2707.8|2706.6|64
1709571300000|2024-03-04 16:55:00|2707.8|2706.6|2707.8|2706.6|2708.3|2707.1|2707.3|2706.1|73
1709571600000|2024-03-04 17:00:00|2707.3|2706.1|2707.8|2706.6|2707.8|2706.6|2706.8|2705.6|47
1709571900000|2024-03-04 17:05:00|2707.6|2706.4|2707.8|2706.6|2707.8|2706.6|2706.8|2705.6|67
1709572200000|2024-03-04 17:10:00|2708.1|2706.9|2709.3|2708.1|2709.3|2708.1|2708.1|2706.9|48
1709572500000|2024-03-04 17:15:00|2709.8|2708.6|2709.3|2708.1|2709.8|2708.6|2709.3|2708.1|124
1709572800000|2024-03-04 17:20:00|2709.8|2708.6|2709.8|2708.6|2710.3|2709.1|2709.6|2708.4|71
1709573100000|2024-03-04 17:25:00|2710.1|2708.9|2710.3|2709.1|2710.3|2709.1|2709.8|2708.6|56
1709573400000|2024-03-04 17:30:00|2709.8|2708.6|2708.3|2707.1|2709.8|2708.6|2708.3|2707.1|80
1709573700000|2024-03-04 17:35:00|2708.8|2707.6|2707.3|2706.1|2708.8|2707.6|2707.3|2706.1|61
1709574000000|2024-03-04 17:40:00|2707.6|2706.4|2706.3|2705.1|2707.8|2706.6|2706.3|2705.1|62
1709574300000|2024-03-04 17:45:00|2706.8|2705.6|2705.8|2704.6|2706.8|2705.6|2705.8|2704.6|118
1709574600000|2024-03-04 17:50:00|2706.3|2705.1|2708.3|2707.1|2708.3|2707.1|2705.8|2704.6|79
1709574900000|2024-03-04 17:55:00|2708.8|2707.6|2708.3|2707.1|2709.3|2708.1|2708.3|2707.1|147
1709575200000|2024-03-04 18:00:00|2708.8|2707.6|2708.3|2707.1|2709.3|2708.1|2708.3|2707.1|46
1709575500000|2024-03-04 18:05:00|2707.8|2706.6|2707.3|2706.1|2708.3|2707.1|2706.8|2705.6|27
1709575800000|2024-03-04 18:10:00|2707.1|2705.9|2706.3|2705.1|2707.3|2706.1|2706.3|2705.1|53
1709576100000|2024-03-04 18:15:00|2705.8|2704.6|2706.3|2705.1|2707.3|2706.1|2705.8|2704.6|63
1709576400000|2024-03-04 18:20:00|2706.1|2704.9|2705.3|2704.1|2706.1|2704.9|2704.8|2703.6|63
1709576700000|2024-03-04 18:25:00|2704.8|2703.6|2707.3|2706.1|2707.3|2706.1|2704.8|2703.6|83
1709577000000|2024-03-04 18:30:00|2707.1|2705.9|2707.8|2706.6|2708.3|2707.1|2706.8|2705.6|62
1709577300000|2024-03-04 18:35:00|2708.1|2706.9|2706.8|2705.6|2708.3|2707.1|2706.8|2705.6|44
1709577600000|2024-03-04 18:40:00|2707.1|2705.9|2707.3|2706.1|2707.6|2706.4|2706.8|2705.6|30
1709577900000|2024-03-04 18:45:00|2707.8|2706.6|2707.6|2706.4|2707.8|2706.6|2707.3|2706.1|35
1709578200000|2024-03-04 18:50:00|2707.8|2706.6|2707.8|2706.6|2708.3|2707.1|2707.3|2706.1|45
1709578500000|2024-03-04 18:55:00|2707.6|2706.4|2707.8|2706.6|2707.8|2706.6|2706.8|2705.6|47
1709578800000|2024-03-04 19:00:00|2707.6|2706.4|2708.8|2707.6|2708.8|2707.6|2707.3|2706.1|39
1709579100000|2024-03-04 19:05:00|2708.6|2707.4|2708.8|2707.6|2708.8|2707.6|2708.3|2707.1|27
1709579400000|2024-03-04 19:10:00|2708.6|2707.4|2708.3|2707.1|2708.8|2707.6|2708.3|2707.1|32
1709579700000|2024-03-04 19:15:00|2708.6|2707.4|2708.3|2707.1|2708.8|2707.6|2708.1|2706.9|24
1709580000000|2024-03-04 19:20:00|2708.1|2706.9|2707.8|2706.6|2708.3|2707.1|2707.8|2706.6|22
1709580300000|2024-03-04 19:25:00|2708.1|2706.9|2708.3|2707.1|2708.3|2707.1|2707.8|2706.6|3
1709580600000|2024-03-04 19:30:00|2708.8|2707.6|2709.3|2708.1|2709.3|2708.1|2708.3|2707.1|19
1709580900000|2024-03-04 19:35:00|2709.8|2708.6|2711.3|2710.1|2711.8|2710.6|2709.8|2708.6|87
1709581200000|2024-03-04 19:40:00|2711.6|2710.4|2711.8|2710.6|2711.8|2710.6|2710.3|2709.1|51
1709581500000|2024-03-04 19:45:00|2711.6|2710.4|2710.8|2709.6|2711.6|2710.4|2710.3|2709.1|26
1709581800000|2024-03-04 19:50:00|2711.1|2709.9|2711.3|2710.1|2711.3|2710.1|2710.3|2709.1|19
1709582100000|2024-03-04 19:55:00|2711.6|2710.4|2710.8|2709.6|2711.6|2710.4|2710.8|2709.6|9
1709582400000|2024-03-04 20:00:00|2711.3|2710.1|2710.3|2709.1|2711.3|2710.1|2710.1|2708.9|13
1709582700000|2024-03-04 20:05:00|2710.6|2709.4|2710.8|2709.6|2710.8|2709.6|2710.1|2708.9|13
1709583000000|2024-03-04 20:10:00|2711.1|2709.9|2711.3|2710.1|2711.8|2710.6|2710.8|2709.6|15
1709583300000|2024-03-04 20:15:00|2710.8|2709.6|2712.3|2711.1|2712.3|2711.1|2710.8|2709.6|71
1709583600000|2024-03-04 20:20:00|2711.8|2710.6|2712.3|2711.1|2712.3|2711.1|2711.3|2710.1|131
1709583900000|2024-03-04 20:25:00|2712.8|2711.6|2711.8|2710.6|2712.8|2711.6|2711.3|2710.1|75
1709584200000|2024-03-04 20:30:00|2711.3|2710.1|2710.8|2709.6|2711.8|2710.6|2710.8|2709.6|49
1709584500000|2024-03-04 20:35:00|2710.3|2709.1|2711.1|2709.9|2711.3|2710.1|2708.3|2707.1|72
1709584800000|2024-03-04 20:40:00|2710.8|2709.6|2709.3|2708.1|2711.3|2710.1|2709.3|2708.1|32
1709585100000|2024-03-04 20:45:00|2709.1|2707.9|2706.8|2705.6|2709.3|2708.1|2706.3|2705.1|159
1709585400000|2024-03-04 20:50:00|2706.3|2705.1|2705.8|2703.8|2706.8|2705.6|2705.7|2703.7|73
1709585700000|2024-03-04 20:55:00|2705.5|2703.5|2704.1|2702.1|2705.9|2703.9|2703.7|2701.7|0
1709586000000|2024-03-04 21:00:00|2704|2702|2703.7|2701.7|2704.2|2702.2|2702.8|2700.8|8
1709586300000|2024-03-04 21:05:00|2703.6|2701.6|2703|2701|2703.7|2701.7|2702.4|2700.4|0
1709586600000|2024-03-04 21:10:00|2702.9|2700.9|2701.6|2699.6|2702.9|2700.9|2701.5|2699.5|0
1709586900000|2024-03-04 21:15:00|2702|2700|2701.7|2699.7|2702.1|2700.1|2701.5|2699.5|0
1709587200000|2024-03-04 21:20:00|2701.8|2699.8|2701.8|2699.8|2701.9|2699.9|2701.4|2699.4|0
1709587500000|2024-03-04 21:25:00|2701.6|2699.6|2701.6|2699.6|2701.7|2699.7|2701.3|2699.3|0
1709587800000|2024-03-04 21:30:00|2701.7|2699.7|2702.1|2700.1|2702.1|2700.1|2701.7|2699.7|0
1709588100000|2024-03-04 21:35:00|2701.8|2699.8|2702.1|2700.1|2702.1|2700.1|2701.8|2699.8|0
1709588400000|2024-03-04 21:40:00|2702.3|2700.3|2701.8|2699.8|2702.3|2700.3|2701.8|2699.8|0
1709588700000|2024-03-04 21:45:00|2701.9|2699.9|2702.1|2700.1|2702.1|2700.1|2701.8|2699.8|0
1709589000000|2024-03-04 21:50:00|2701.8|2699.8|2701.8|2699.8|2702|2700|2701.8|2699.8|0
1709589300000|2024-03-04 21:55:00|2701.9|2699.9|2702.1|2700.1|2702.4|2700.4|2701.8|2699.8|0
1709589600000|2024-03-04 22:00:00|2702|2700|2701.9|2699.9|2702.1|2700.1|2701.8|2699.8|0
1709590200000|2024-03-04 22:10:00|2701.8|2699.8|2701.9|2699.9|2701.9|2699.9|2701.8|2699.8|0
1709590800000|2024-03-04 22:20:00|2702.1|2700.1|2702|2700|2702.1|2700.1|2701.9|2699.9|0
1709591100000|2024-03-04 22:25:00|2701.9|2699.9|2702|2700|2702|2700|2701.9|2699.9|0
1709591400000|2024-03-04 22:30:00|2701.9|2699.9|2701.9|2699.9|2702|2700|2701.9|2699.9|0
1709592000000|2024-03-04 22:40:00|2702|2700|2702|2700|2702|2700|2701.9|2699.9|0
1709592300000|2024-03-04 22:45:00|2702.1|2700.1|2702|2700|2702.1|2700.1|2702|2700|0
1709592600000|2024-03-04 22:50:00|2701.9|2699.9|2701.8|2699.8|2702.1|2700.1|2701.7|2699.7|0
1709592900000|2024-03-04 22:55:00|2701.7|2699.7|2701.6|2699.6|2701.8|2699.8|2701.6|2699.6|0
1709593200000|2024-03-04 23:00:00|2701.8|2699.8|2702.8|2700.8|2703.4|2701.4|2701.6|2699.6|0
1709593500000|2024-03-04 23:05:00|2702.3|2700.3|2701.9|2699.9|2702.9|2700.9|2701.8|2699.8|0
1709593800000|2024-03-04 23:10:00|2702|2700|2700.7|2698.7|2702|2700|2700.2|2698.2|0
1709594100000|2024-03-04 23:15:00|2700.8|2698.8|2700.6|2698.6|2700.9|2698.9|2700.2|2698.2|0
1709594400000|2024-03-04 23:20:00|2700.7|2698.7|2700.4|2698.4|2701|2699|2700.4|2698.4|0
1709594700000|2024-03-04 23:25:00|2700.5|2698.5|2700.7|2698.7|2700.7|2698.7|2700.5|2698.5|0
1709595000000|2024-03-04 23:30:00|2700.6|2698.6|2702.3|2700.3|2702.3|2700.3|2700.4|2698.4|0
1709595300000|2024-03-04 23:35:00|2702.2|2700.2|2702.4|2700.4|2702.7|2700.7|2702.1|2700.1|0
1709595600000|2024-03-04 23:40:00|2702.6|2700.6|2699.6|2697.6|2702.6|2700.6|2699.4|2697.4|0
1709595900000|2024-03-04 23:45:00|2704.3|2703.1|2700.3|2699.1|2704.3|2703.1|2698.8|2697.6|739
1709596200000|2024-03-04 23:50:00|2700.1|2698.9|2700.8|2699.6|2701.8|2700.6|2699.3|2698.1|241
1709596500000|2024-03-04 23:55:00|2701.1|2699.9|2698.8|2697.6|2702.3|2701.1|2698.8|2697.6|284
1709596800000|2024-03-05 00:00:00|2698.6|2697.8|2699.1|2698.3|2700.6|2699.8|2695.6|2694.8|1744
1709597100000|2024-03-05 00:05:00|2698.6|2697.8|2702.6|2701.8|2703.1|2702.3|2698.6|2697.8|891
1709597400000|2024-03-05 00:10:00|2702.1|2701.3|2701.1|2700.3|2703.6|2702.8|2699.6|2698.8|856
1709597700000|2024-03-05 00:15:00|2701.6|2700.8|2701.1|2700.3|2702.1|2701.3|2699.6|2698.8|473
1709598000000|2024-03-05 00:20:00|2700.6|2699.8|2701.1|2700.3|2702.4|2701.6|2699.6|2698.8|333
1709598300000|2024-03-05 00:25:00|2701.6|2700.8|2700.1|2699.3|2701.6|2700.8|2699.6|2698.8|244
1709598600000|2024-03-05 00:30:00|2699.6|2698.8|2699.6|2698.8|2700.6|2699.8|2698.1|2697.3|480
1709598900000|2024-03-05 00:35:00|2699.9|2699.1|2701.6|2700.8|2702.1|2701.3|2699.6|2698.8|322
1709599200000|2024-03-05 00:40:00|2701.1|2700.3|2701.4|2700.6|2701.6|2700.8|2699.1|2698.3|537
1709599500000|2024-03-05 00:45:00|2701.1|2700.3|2700.1|2699.3|2701.9|2701.1|2698.6|2697.8|636
1709599800000|2024-03-05 00:50:00|2700.6|2699.8|2699.6|2698.8|2701.1|2700.3|2698.6|2697.8|361
1709600100000|2024-03-05 00:55:00|2699.4|2698.6|2703.1|2702.3|2703.1|2702.3|2699.1|2698.3|410
1709600400000|2024-03-05 01:00:00|2702.6|2701.8|2702.6|2701.8|2704.1|2703.3|2701.6|2700.8|511
1709600700000|2024-03-05 01:05:00|2703.1|2702.3|2705.1|2704.3|2705.1|2704.3|2703.1|2702.3|387
1709601000000|2024-03-05 01:10:00|2704.9|2704.1|2704.9|2704.1|2705.6|2704.8|2704.6|2703.8|358
1709601300000|2024-03-05 01:15:00|2705.1|2704.3|2705.6|2704.8|2705.6|2704.8|2704.6|2703.8|350
1709601600000|2024-03-05 01:20:00|2705.9|2705.1|2706.6|2705.8|2706.6|2705.8|2703.6|2702.8|379
1709601900000|2024-03-05 01:25:00|2706.9|2706.1|2704.6|2703.8|2707.1|2706.3|2703.1|2702.3|888
1709602200000|2024-03-05 01:30:00|2705.1|2704.3|2705.1|2704.3|2706.1|2705.3|2704.4|2703.6|474
1709602500000|2024-03-05 01:35:00|2705.4|2704.6|2708.1|2707.3|2708.1|2707.3|2705.4|2704.6|707
1709602800000|2024-03-05 01:40:00|2708.6|2707.8|2707.6|2706.8|2710.1|2709.3|2707.6|2706.8|698
1709603100000|2024-03-05 01:45:00|2708.1|2707.3|2708.6|2707.8|2709.1|2708.3|2707.9|2707.1|375
1709603400000|2024-03-05 01:50:00|2708.1|2707.3|2709.6|2708.8|2709.9|2709.1|2708.1|2707.3|370
1709603700000|2024-03-05 01:55:00|2709.4|2708.6|2708.6|2707.8|2709.6|2708.8|2707.1|2706.3|416
1709604000000|2024-03-05 02:00:00|2709.1|2708.3|2708.6|2707.8|2709.6|2708.8|2707.9|2707.1|294
1709604300000|2024-03-05 02:05:00|2708.4|2707.6|2709.1|2708.3|2709.1|2708.3|2707.1|2706.3|228
1709604600000|2024-03-05 02:10:00|2709.6|2708.8|2710.6|2709.8|2711.1|2710.3|2709.4|2708.6|293
1709604900000|2024-03-05 02:15:00|2710.4|2709.6|2709.6|2708.8|2710.6|2709.8|2708.6|2707.8|428
1709605200000|2024-03-05 02:20:00|2710.1|2709.3|2711.1|2710.3|2711.1|2710.3|2708.9|2708.1|249
1709605500000|2024-03-05 02:25:00|2711.4|2710.6|2711.1|2710.3|2711.6|2710.8|2710.6|2709.8|258
1709605800000|2024-03-05 02:30:00|2711.4|2710.6|2712.1|2711.3|2713.6|2712.8|2711.1|2710.3|362
1709606100000|2024-03-05 02:35:00|2712.4|2711.6|2711.9|2711.1|2712.6|2711.8|2711.6|2710.8|113
1709606400000|2024-03-05 02:40:00|2712.1|2711.3|2711.6|2710.8|2712.6|2711.8|2711.1|2710.3|69
1709606700000|2024-03-05 02:45:00|2712.1|2711.3|2712.1|2711.3|2712.6|2711.8|2711.6|2710.8|200
1709607000000|2024-03-05 02:50:00|2711.6|2710.8|2712.6|2711.8|2712.6|2711.8|2711.6|2710.8|88
1709607300000|2024-03-05 02:55:00|2712.4|2711.6|2712.1|2711.3|2713.1|2712.3|2712.1|2711.3|124
1709607600000|2024-03-05 03:00:00|2712.6|2711.8|2712.6|2711.8|2713.1|2712.3|2712.6|2711.8|62
1709607900000|2024-03-05 03:05:00|2712.9|2712.1|2712.6|2711.8|2713.1|2712.3|2712.1|2711.3|88
1709608200000|2024-03-05 03:10:00|2712.9|2712.1|2713.1|2712.3|2713.1|2712.3|2712.6|2711.8|45
1709608500000|2024-03-05 03:15:00|2712.9|2712.1|2713.6|2712.8|2713.6|2712.8|2712.9|2712.1|100
1709608800000|2024-03-05 03:20:00|2713.1|2712.3|2712.1|2711.3|2713.6|2712.8|2712.1|2711.3|84
1709609100000|2024-03-05 03:25:00|2712.6|2711.8|2712.6|2711.8|2713.1|2712.3|2712.6|2711.8|150
1709609400000|2024-03-05 03:30:00|2713.1|2712.3|2714.6|2713.8|2714.6|2713.8|2712.6|2711.8|639
1709609700000|2024-03-05 03:35:00|2715.1|2714.3|2716.4|2715.6|2716.6|2715.8|2713.6|2712.8|657
1709610000000|2024-03-05 03:40:00|2716.6|2715.8|2721.1|2720.3|2721.1|2720.3|2716.6|2715.8|934
1709610300000|2024-03-05 03:45:00|2720.9|2720.1|2720.1|2719.3|2722.1|2721.3|2719.9|2719.1|815
1709610600000|2024-03-05 03:50:00|2719.6|2718.8|2720.6|2719.8|2721.1|2720.3|2719.1|2718.3|515
1709610900000|2024-03-05 03:55:00|2720.1|2719.3|2719.1|2718.3|2720.1|2719.3|2718.6|2717.8|402
1709611200000|2024-03-05 04:00:00|2718.9|2718.1|2719.1|2718.3|2719.6|2718.8|2718.6|2717.8|416
1709611500000|2024-03-05 04:05:00|2719.6|2718.8|2722.1|2721.3|2722.1|2721.3|2719.6|2718.8|355
1709611800000|2024-03-05 04:10:00|2722.4|2721.6|2723.1|2722.3|2723.1|2722.3|2722.1|2721.3|428
1709612100000|2024-03-05 04:15:00|2722.9|2722.1|2723.6|2722.8|2723.6|2722.8|2722.6|2721.8|375
1709612400000|2024-03-05 04:20:00|2723.4|2722.6|2724.1|2723.3|2724.6|2723.8|2723.4|2722.6|441
1709612700000|2024-03-05 04:25:00|2723.9|2723.1|2724.1|2723.3|2724.1|2723.3|2722.6|2721.8|475
1709613000000|2024-03-05 04:30:00|2723.9|2723.1|2722.6|2721.8|2724.1|2723.3|2722.1|2721.3|304
1709613300000|2024-03-05 04:35:00|2722.1|2721.3|2721.1|2720.3|2722.6|2721.8|2720.6|2719.8|368
1709613600000|2024-03-05 04:40:00|2721.4|2720.6|2722.6|2721.8|2722.6|2721.8|2721.1|2720.3|171
1709613900000|2024-03-05 04:45:00|2722.4|2721.6|2723.6|2722.8|2724.1|2723.3|2722.1|2721.3|397
1709614200000|2024-03-05 04:50:00|2723.1|2722.3|2724.6|2723.8|2724.6|2723.8|2723.1|2722.3|247
1709614500000|2024-03-05 04:55:00|2724.1|2723.3|2724.1|2723.3|2725.1|2724.3|2723.6|2722.8|260
1709614800000|2024-03-05 05:00:00|2724.6|2723.8|2725.1|2724.3|2726.1|2725.3|2724.1|2723.3|411
1709615100000|2024-03-05 05:05:00|2725.6|2724.8|2726.1|2725.3|2726.1|2725.3|2724.1|2723.3|557
1709615400000|2024-03-05 05:10:00|2725.6|2724.8|2724.1|2723.3|2726.1|2725.3|2724.1|2723.3|305
1709615700000|2024-03-05 05:15:00|2724.6|2723.8|2725.1|2724.3|2725.6|2724.8|2724.6|2723.8|243
1709616000000|2024-03-05 05:20:00|2724.6|2723.8|2723.1|2722.3|2724.6|2723.8|2723.1|2722.3|337
1709616300000|2024-03-05 05:25:00|2722.9|2722.1|2723.6|2722.8|2724.6|2723.8|2722.9|2722.1|379
1709616600000|2024-03-05 05:30:00|2723.1|2722.3|2721.6|2720.8|2723.6|2722.8|2721.6|2720.8|630
1709616900000|2024-03-05 05:35:00|2721.9|2721.1|2722.6|2721.8|2724.1|2723.3|2721.6|2720.8|355
1709617200000|2024-03-05 05:40:00|2722.1|2721.3|2720.6|2719.8|2722.1|2721.3|2719.1|2718.3|638
1709617500000|2024-03-05 05:45:00|2720.4|2719.6|2719.6|2718.8|2720.6|2719.8|2719.4|2718.6|373
1709617800000|2024-03-05 05:50:00|2719.9|2719.1|2720.1|2719.3|2721.1|2720.3|2719.6|2718.8|630
1709618100000|2024-03-05 05:55:00|2719.6|2718.8|2722.1|2721.3|2722.6|2721.8|2719.1|2718.3|2614
1709618400000|2024-03-05 06:00:00|2723.1|2722.3|2725.1|2724.3|2725.6|2724.8|2722.6|2721.8|3133
1709618700000|2024-03-05 06:05:00|2725.6|2724.8|2725.5|2723.5|2726.1|2725.3|2724.6|2723.5|495
1709619000000|2024-03-05 06:10:00|2725.4|2723.4|2725.7|2723.7|2725.7|2723.7|2724.2|2722.2|13
1709619300000|2024-03-05 06:15:00|2725.6|2723.6|2725.7|2723.7|2726.2|2724.2|2725.3|2723.3|756
1709619600000|2024-03-05 06:20:00|2725.8|2723.8|2724.7|2722.7|2725.8|2723.8|2724.3|2722.3|0
1709619900000|2024-03-05 06:25:00|2724.5|2722.5|2724.3|2722.3|2724.8|2722.8|2724.2|2722.2|0
1709620200000|2024-03-05 06:30:00|2724.1|2722.1|2723.2|2721.2|2724.3|2722.3|2723.1|2721.1|0
1709620500000|2024-03-05 06:35:00|2723.3|2721.3|2723|2721|2723.8|2721.8|2722.9|2720.9|0
1709620800000|2024-03-05 06:40:00|2723.1|2721.1|2722.6|2720.6|2723.1|2721.1|2721.9|2719.9|0
1709621100000|2024-03-05 06:45:00|2722.7|2720.7|2723.3|2721.3|2723.3|2721.3|2722.7|2720.7|0
1709621400000|2024-03-05 06:50:00|2723.2|2721.2|2723.1|2721.1|2723.4|2721.4|2722.7|2720.7|0
1709621700000|2024-03-05 06:55:00|2723.2|2721.2|2722.9|2720.9|2723.5|2721.5|2722.8|2720.8|0
1709622000000|2024-03-05 07:00:00|2722.8|2720.8|2723.2|2721.2|2723.7|2721.7|2722.7|2720.7|0
1709622300000|2024-03-05 07:05:00|2723.3|2721.3|2722.9|2720.9|2723.4|2721.4|2722.7|2720.7|0
1709622600000|2024-03-05 07:10:00|2723|2721|2722.2|2720.2|2723|2721|2722.2|2720.2|0
1709622900000|2024-03-05 07:15:00|2722.1|2720.1|2722.3|2720.3|2722.7|2720.7|2722.1|2720.1|0
1709623200000|2024-03-05 07:20:00|2722.5|2720.5|2722.9|2720.9|2723.3|2721.3|2722.2|2720.2|0
1709623500000|2024-03-05 07:25:00|2722.8|2720.8|2724.4|2722.4|2724.8|2722.8|2722.7|2720.7|0
1709623800000|2024-03-05 07:30:00|2724.5|2722.5|2724.3|2723.1|2725.6|2724.4|2724.1|2722.5|219
1709624100000|2024-03-05 07:35:00|2724.1|2722.9|2723.3|2722.1|2724.3|2723.1|2723.1|2721.9|119
1709624400000|2024-03-05 07:40:00|2723.6|2722.4|2723.3|2722.1|2724.3|2723.1|2723.3|2722.1|28
1709624700000|2024-03-05 07:45:00|2723.6|2722.4|2723.3|2722.1|2723.6|2722.4|2722.8|2721.6|76
1709625000000|2024-03-05 07:50:00|2723.6|2722.4|2723.8|2722.6|2723.8|2722.6|2722.8|2721.6|101
1709625300000|2024-03-05 07:55:00|2723.6|2722.4|2724.3|2723.1|2724.8|2723.6|2723.3|2722.1|12
1709625600000|2024-03-05 08:00:00|2724.6|2723.4|2724.3|2723.1|2725.6|2724.4|2724.3|2723.1|66
1709625900000|2024-03-05 08:05:00|2723.8|2722.6|2722.8|2721.6|2724.3|2723.1|2722.8|2721.6|89
1709626200000|2024-03-05 08:10:00|2722.3|2721.1|2722.8|2721.6|2722.8|2721.6|2722.3|2721.1|75
1709626500000|2024-03-05 08:15:00|2723.1|2721.9|2723.3|2722.1|2723.8|2722.6|2723.1|2721.9|29
1709626800000|2024-03-05 08:20:00|2723.8|2722.6|2722.8|2721.6|2723.8|2722.6|2722.3|2721.1|52
1709627100000|2024-03-05 08:25:00|2723.3|2722.1|2722.8|2721.6|2723.3|2722.1|2722.8|2721.6|20
1709627400000|2024-03-05 08:30:00|2723.1|2721.9|2723.8|2722.6|2724.3|2723.1|2722.8|2721.6|93
1709627700000|2024-03-05 08:35:00|2723.3|2722.1|2722.8|2721.6|2723.8|2722.6|2722.8|2721.6|26
1709628000000|2024-03-05 08:40:00|2723.1|2721.9|2722.8|2721.6|2723.3|2722.1|2721.8|2720.6|85
1709628300000|2024-03-05 08:45:00|2722.6|2721.4|2723.3|2722.1|2723.6|2722.4|2722.3|2721.1|28
1709628600000|2024-03-05 08:50:00|2723.8|2722.6|2723.8|2722.6|2723.8|2722.6|2723.3|2722.1|36
1709628900000|2024-03-05 08:55:00|2723.6|2722.4|2722.3|2721.1|2723.8|2722.6|2722.1|2720.9|50
1709629200000|2024-03-05 09:00:00|2722.8|2721.6|2722.8|2721.6|2723.3|2722.1|2722.3|2721.1|85
1709629500000|2024-03-05 09:05:00|2722.3|2721.1|2722.3|2721.1|2723.1|2721.9|2722.3|2721.1|54
1709629800000|2024-03-05 09:10:00|2722.6|2721.4|2722.8|2721.6|2722.8|2721.6|2722.3|2721.1|29
1709630100000|2024-03-05 09:15:00|2722.3|2721.1|2722.3|2721.1|2722.8|2721.6|2721.8|2720.6|27
1709630400000|2024-03-05 09:20:00|2722.1|2720.9|2723.8|2722.6|2723.8|2722.6|2722.1|2720.9|62
1709630700000|2024-03-05 09:25:00|2724.3|2723.1|2723.8|2722.6|2724.3|2723.1|2723.8|2722.6|10
1709631000000|2024-03-05 09:30:00|2723.3|2722.1|2723.8|2722.6|2724.3|2723.1|2723.3|2722.1|27
1709631300000|2024-03-05 09:35:00|2723.6|2722.4|2723.3|2722.1|2723.8|2722.6|2722.8|2721.6|35
1709631600000|2024-03-05 09:40:00|2723.1|2721.9|2723.3|2722.1|2723.3|2722.1|2723.1|2721.9|3
1709631900000|2024-03-05 09:45:00|2723.6|2722.4|2723.3|2722.1|2724.3|2723.1|2723.1|2721.9|39
1709632200000|2024-03-05 09:50:00|2723.1|2721.9|2724.3|2723.1|2724.3|2723.1|2722.8|2721.6|44
1709632500000|2024-03-05 09:55:00|2724.8|2723.6|2725.3|2724.1|2725.3|2724.1|2724.8|2723.6|23
1709632800000|2024-03-05 10:00:00|2725.1|2723.9|2724.8|2723.6|2725.3|2724.1|2724.8|2723.6|38
1709633100000|2024-03-05 10:05:00|2724.3|2723.1|2724.8|2723.6|2725.1|2723.9|2724.3|2723.1|41
1709633400000|2024-03-05 10:10:00|2725.1|2723.9|2724.3|2723.1|2725.1|2723.9|2724.3|2723.1|19
1709633700000|2024-03-05 10:15:00|2724.6|2723.4|2724.3|2723.1|2725.3|2724.1|2724.1|2722.9|110
1709634000000|2024-03-05 10:20:00|2724.8|2723.6|2725.3|2724.1|2725.3|2724.1|2724.8|2723.6|24
1709634300000|2024-03-05 10:25:00|||||||||7
1709634600000|2024-03-05 10:30:00|2725.8|2724.6|2725.8|2724.6|2726.3|2725.1|2725.3|2724.1|34
1709634900000|2024-03-05 10:35:00|2726.3|2725.1|2726.8|2725.6|2726.8|2725.6|2725.8|2724.6|14
1709635200000|2024-03-05 10:40:00|2726.6|2725.4|2726.8|2725.6|2727.3|2726.1|2726.6|2725.4|25
1709635500000|2024-03-05 10:45:00|2727.3|2726.1|2727.3|2726.1|2727.3|2726.1|2726.8|2725.6|36
1709635800000|2024-03-05 10:50:00|2727.1|2725.9|2727.3|2726.1|2727.3|2726.1|2726.8|2725.6|34
1709636100000|2024-03-05 10:55:00|2727.6|2726.4|2727.3|2726.1|2727.8|2726.6|2727.3|2726.1|33
1709636400000|2024-03-05 11:00:00|2727.6|2726.4|2727.8|2726.6|2727.8|2726.6|2727.3|2726.1|26
1709636700000|2024-03-05 11:05:00|2728.3|2727.1|2728.1|2726.9|2728.3|2727.1|2727.8|2726.6|48
1709637000000|2024-03-05 11:10:00|2728.3|2727.1|2727.8|2726.6|2728.3|2727.1|2727.8|2726.6|27
1709637300000|2024-03-05 11:15:00|2728.3|2727.1|2728.3|2727.1|2728.8|2727.6|2727.8|2726.6|26
1709637600000|2024-03-05 11:20:00|2728.6|2727.4|2728.8|2727.6|2728.8|2727.6|2728.3|2727.1|37
1709637900000|2024-03-05 11:25:00|2728.3|2727.1|2728.3|2727.1|2728.8|2727.6|2728.3|2727.1|22
1709638200000|2024-03-05 11:30:00|2728.6|2727.4|2728.8|2727.6|2729.1|2727.9|2728.6|2727.4|19
1709638500000|2024-03-05 11:35:00|2729.1|2727.9|2728.8|2727.6|2729.3|2728.1|2728.6|2727.4|27
1709638800000|2024-03-05 11:40:00|||||||||6
1709639100000|2024-03-05 11:45:00|2728.6|2727.4|2727.8|2726.6|2728.6|2727.4|2727.6|2726.4|36
1709639400000|2024-03-05 11:50:00|2727.6|2726.4|2727.8|2726.6|2727.8|2726.6|2727.3|2726.1|18
1709639700000|2024-03-05 11:55:00|||||||||17
1709640000000|2024-03-05 12:00:00|2728.3|2727.1|2728.3|2727.1|2728.8|2727.6|2727.8|2726.6|16
1709640300000|2024-03-05 12:05:00|2728.6|2727.4|2728.8|2727.6|2728.8|2727.6|2728.3|2727.1|17
1709640600000|2024-03-05 12:10:00|2728.3|2727.1|2729.3|2728.1|2729.3|2728.1|2728.3|2727.1|92
1709640900000|2024-03-05 12:15:00|2729.8|2728.6|2729.3|2728.1|2729.8|2728.6|2729.3|2728.1|26
1709641200000|2024-03-05 12:20:00|2728.8|2727.6|2728.8|2727.6|2729.1|2727.9|2728.3|2727.1|30
1709641500000|2024-03-05 12:25:00|2729.3|2728.1|2729.3|2728.1|2729.3|2728.1|2728.8|2727.6|11
1709641800000|2024-03-05 12:30:00|2728.8|2727.6|2728.3|2727.1|2728.8|2727.6|2728.1|2726.9|39
1709642100000|2024-03-05 12:35:00|2728.1|2726.9|2727.3|2726.1|2728.3|2727.1|2726.8|2725.6|51
1709642400000|2024-03-05 12:40:00|2727.8|2726.6|2727.3|2726.1|2727.8|2726.6|2726.8|2725.6|16
1709642700000|2024-03-05 12:45:00|2726.8|2725.6|2726.8|2725.6|2727.3|2726.1|2726.3|2725.1|45
1709643000000|2024-03-05 12:50:00|2726.3|2725.1|2725.3|2724.1|2726.6|2725.4|2725.3|2724.1|133
1709643300000|2024-03-05 12:55:00|2725.8|2724.6|2724.3|2723.1|2725.8|2724.6|2724.3|2723.1|54
1709643600000|2024-03-05 13:00:00|2724.8|2723.6|2725.8|2724.6|2725.8|2724.6|2724.3|2723.1|132
1709643900000|2024-03-05 13:05:00|2725.6|2724.4|2725.3|2724.1|2726.3|2725.1|2725.3|2724.1|19
1709644200000|2024-03-05 13:10:00|2724.8|2723.6|2724.8|2723.6|2725.3|2724.1|2724.8|2723.6|14
1709644500000|2024-03-05 13:15:00|2725.1|2723.9|2724.3|2723.1|2725.1|2723.9|2724.1|2722.9|20
1709644800000|2024-03-05 13:20:00|2724.8|2723.6|2724.1|2722.9|2724.8|2723.6|2723.3|2722.1|60
1709645100000|2024-03-05 13:25:00|2723.8|2722.6|2723.3|2722.1|2724.3|2723.1|2723.3|2722.1|28
1709645400000|2024-03-05 13:30:00|2723.8|2722.6|2722.8|2721.6|2723.8|2722.6|2722.8|2721.6|113
1709645700000|2024-03-05 13:35:00|2722.3|2721.1|2722.3|2721.1|2722.3|2721.1|2721.8|2720.6|50
1709646000000|2024-03-05 13:40:00|2721.8|2720.6|2722.3|2721.1|2722.3|2721.1|2721.3|2720.1|50
1709646300000|2024-03-05 13:45:00|2722.1|2720.9|2722.3|2721.1|2723.1|2721.9|2721.8|2720.6|21
1709646600000|2024-03-05 13:50:00|2722.8|2721.6|2722.3|2721.1|2722.8|2721.6|2722.3|2721.1|31
1709646900000|2024-03-05 13:55:00|2722.6|2721.4|2722.3|2721.1|2722.8|2721.6|2722.3|2721.1|2
1709647200000|2024-03-05 14:00:00|2722.1|2720.9|2721.8|2720.6|2722.3|2721.1|2721.8|2720.6|44
1709647500000|2024-03-05 14:05:00|2721.6|2720.4|2721.8|2720.6|2721.8|2720.6|2720.8|2719.6|44
1709647800000|2024-03-05 14:10:00|2721.3|2720.1|2721.8|2720.6|2721.8|2720.6|2720.8|2719.6|44
1709648100000|2024-03-05 14:15:00|2721.6|2720.4|2722.3|2721.1|2722.3|2721.1|2721.3|2720.1|22
1709648400000|2024-03-05 14:20:00|2722.1|2720.9|2721.8|2720.6|2722.3|2721.1|2721.6|2720.4|13
1709648700000|2024-03-05 14:25:00|2721.6|2720.4|2722.3|2721.1|2722.3|2721.1|2721.6|2720.4|26
1709649000000|2024-03-05 14:30:00|2722.1|2720.9|2720.8|2719.6|2722.3|2721.1|2720.6|2719.4|256
1709649300000|2024-03-05 14:35:00|2720.6|2719.4|2722.3|2721.1|2722.3|2721.1|2720.3|2719.1|78
1709649600000|2024-03-05 14:40:00|2721.8|2720.6|2722.1|2720.9|2722.3|2721.1|2721.3|2720.1|37
1709649900000|2024-03-05 14:45:00|2721.8|2720.6|2722.8|2721.6|2723.3|2722.1|2721.8|2720.6|87
1709650200000|2024-03-05 14:50:00|2723.3|2722.1|2723.8|2722.6|2724.3|2723.1|2722.8|2721.6|113
1709650500000|2024-03-05 14:55:00|2723.6|2722.4|2723.8|2722.6|2723.8|2722.6|2722.8|2721.6|34
1709650800000|2024-03-05 15:00:00|2723.6|2722.4|2725.3|2724.1|2726.3|2725.1|2722.8|2721.6|112
1709651100000|2024-03-05 15:05:00|2724.8|2723.6|2723.8|2722.6|2725.8|2724.6|2722.3|2721.1|161
1709651400000|2024-03-05 15:10:00|2723.3|2722.1|2722.8|2721.6|2724.8|2723.6|2722.8|2721.6|173
1709651700000|2024-03-05 15:15:00|2723.1|2721.9|2720.3|2719.1|2723.3|2722.1|2719.3|2718.1|226
1709652000000|2024-03-05 15:20:00|2720.1|2718.9|2719.8|2718.6|2721.3|2720.1|2719.3|2718.1|76
1709652300000|2024-03-05 15:25:00|2719.6|2718.4|2720.1|2718.9|2720.8|2719.6|2719.1|2717.9|39
1709652600000|2024-03-05 15:30:00|2719.8|2718.6|2718.8|2717.6|2719.8|2718.6|2717.8|2716.6|47
1709652900000|2024-03-05 15:35:00|2719.1|2717.9|2718.6|2717.4|2719.3|2718.1|2718.3|2717.1|31
1709653200000|2024-03-05 15:40:00|2718.3|2717.1|2718.6|2717.4|2719.8|2718.6|2718.3|2717.1|22
1709653500000|2024-03-05 15:45:00|2718.3|2717.1|2717.8|2716.6|2719.8|2718.6|2717.6|2716.4|63
1709653800000|2024-03-05 15:50:00|2717.6|2716.4|2718.3|2717.1|2719.1|2717.9|2717.6|2716.4|40
1709654100000|2024-03-05 15:55:00|2718.8|2717.6|2719.3|2718.1|2719.3|2718.1|2717.8|2716.6|149
1709654400000|2024-03-05 16:00:00|2719.1|2717.9|2720.3|2719.1|2720.3|2719.1|2718.3|2717.1|139
1709654700000|2024-03-05 16:05:00|2720.6|2719.4|2720.3|2719.1|2720.8|2719.6|2719.8|2718.6|51
1709655000000|2024-03-05 16:10:00|2719.8|2718.6|2719.3|2718.1|2720.3|2719.1|2718.3|2717.1|79
1709655300000|2024-03-05 16:15:00|2719.1|2717.9|2720.3|2719.1|2720.3|2719.1|2718.3|2717.1|55
1709655600000|2024-03-05 16:20:00|2720.1|2718.9|2719.6|2718.4|2720.8|2719.6|2719.3|2718.1|84
1709655900000|2024-03-05 16:25:00|2719.8|2718.6|2718.3|2717.1|2719.8|2718.6|2717.8|2716.6|46
1709656200000|2024-03-05 16:30:00|2718.6|2717.4|2719.8|2718.6|2719.8|2718.6|2718.3|2717.1|262
1709656500000|2024-03-05 16:35:00|2720.3|2719.1|2720.3|2719.1|2720.6|2719.4|2719.3|2718.1|81
1709656800000|2024-03-05 16:40:00|2720.8|2719.6|2719.1|2717.9|2720.8|2719.6|2717.6|2716.4|93
1709657100000|2024-03-05 16:45:00|2719.3|2718.1|2719.3|2718.1|2720.3|2719.1|2718.8|2717.6|78
1709657400000|2024-03-05 16:50:00|2719.1|2717.9|2717.3|2716.1|2719.3|2718.1|2717.3|2716.1|51
1709657700000|2024-03-05 16:55:00|2717.6|2716.4|2718.8|2717.6|2719.3|2718.1|2717.1|2715.9|77
1709658000000|2024-03-05 17:00:00|2719.3|2718.1|2718.8|2717.6|2719.6|2718.4|2718.3|2717.1|36
1709658300000|2024-03-05 17:05:00|2718.6|2717.4|2718.3|2717.1|2718.8|2717.6|2717.8|2716.6|33
1709658600000|2024-03-05 17:10:00|2718.6|2717.4|2718.3|2717.1|2719.3|2718.1|2717.8|2716.6|70
1709658900000|2024-03-05 17:15:00|2718.1|2716.9|2717.8|2716.6|2718.3|2717.1|2717.3|2716.1|21
1709659200000|2024-03-05 17:20:00|2717.6|2716.4|2718.3|2717.1|2718.3|2717.1|2717.3|2716.1|32
1709659500000|2024-03-05 17:25:00|2718.8|2717.6|2720.3|2719.1|2720.8|2719.6|2718.3|2717.1|92
1709659800000|2024-03-05 17:30:00|2719.8|2718.6|2720.3|2719.1|2720.8|2719.6|2719.3|2718.1|44
1709660100000|2024-03-05 17:35:00|2720.1|2718.9|2719.8|2718.6|2720.3|2719.1|2719.3|2718.1|22
1709660400000|2024-03-05 17:40:00|2719.6|2718.4|2720.1|2718.9|2720.3|2719.1|2718.8|2717.6|28
1709660700000|2024-03-05 17:45:00|2720.3|2719.1|2720.3|2719.1|2721.3|2720.1|2720.1|2718.9|50
1709661000000|2024-03-05 17:50:00|2719.8|2718.6|2720.8|2719.6|2720.8|2719.6|2719.1|2717.9|88
1709661300000|2024-03-05 17:55:00|2720.6|2719.4|2719.8|2718.6|2721.3|2720.1|2719.6|2718.4|142
1709661600000|2024-03-05 18:00:00|2719.6|2718.4|2718.8|2717.6|2719.6|2718.4|2717.6|2716.4|26
1709661900000|2024-03-05 18:05:00|2718.3|2717.1|2718.3|2717.1|2718.8|2717.6|2717.3|2716.1|98
1709662200000|2024-03-05 18:10:00|2717.8|2716.6|2718.3|2717.1|2718.8|2717.6|2717.8|2716.6|90
1709662500000|2024-03-05 18:15:00|2718.6|2717.4|2716.8|2715.6|2718.8|2717.6|2716.3|2715.1|49
1709662800000|2024-03-05 18:20:00|2716.6|2715.4|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|28
1709663100000|2024-03-05 18:25:00|2716.3|2715.1|2717.3|2716.1|2718.1|2716.9|2716.3|2715.1|18
1709663400000|2024-03-05 18:30:00|2717.1|2715.9|2718.3|2717.1|2719.3|2718.1|2716.8|2715.6|18
1709663700000|2024-03-05 18:35:00|2718.6|2717.4|2716.8|2715.6|2718.8|2717.6|2716.3|2715.1|40
1709664000000|2024-03-05 18:40:00|2716.3|2715.1|2715.3|2714.1|2716.8|2715.6|2715.3|2714.1|25
1709664300000|2024-03-05 18:45:00|2715.6|2714.4|2715.8|2714.6|2716.3|2715.1|2714.8|2713.6|33
1709664600000|2024-03-05 18:50:00|2716.1|2714.9|2716.6|2715.4|2716.8|2715.6|2714.8|2713.6|25
1709664900000|2024-03-05 18:55:00|2716.8|2715.6|2714.8|2713.6|2716.8|2715.6|2714.8|2713.6|36
1709665200000|2024-03-05 19:00:00|2714.3|2713.1|2714.3|2713.1|2714.8|2713.6|2713.8|2712.6|20
1709665500000|2024-03-05 19:05:00|2714.6|2713.4|2715.8|2714.6|2716.3|2715.1|2713.8|2712.6|28
1709665800000|2024-03-05 19:10:00|2716.3|2715.1|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|59
1709666100000|2024-03-05 19:15:00|2716.1|2714.9|2715.8|2714.6|2717.8|2716.6|2715.8|2714.6|113
1709666400000|2024-03-05 19:20:00|2715.6|2714.4|2715.8|2714.6|2717.3|2716.1|2715.3|2714.1|21
1709666700000|2024-03-05 19:25:00|2716.1|2714.9|2716.3|2715.1|2716.3|2715.1|2715.8|2714.6|22
1709667000000|2024-03-05 19:30:00|2716.1|2714.9|2713.8|2712.6|2716.3|2715.1|2713.6|2712.4|37
1709667300000|2024-03-05 19:35:00|2714.1|2712.9|2713.3|2712.1|2714.6|2713.4|2712.6|2711.4|43
1709667600000|2024-03-05 19:40:00|2713.6|2712.4|2712.3|2711.1|2713.8|2712.6|2712.1|2710.9|28
1709667900000|2024-03-05 19:45:00|2712.1|2710.9|2711.3|2710.1|2712.3|2711.1|2711.1|2709.9|33
1709668200000|2024-03-05 19:50:00|2711.6|2710.4|2709.8|2708.6|2712.3|2711.1|2709.3|2708.1|145
1709668500000|2024-03-05 19:55:00|2710.3|2709.1|2711.1|2709.9|2711.3|2710.1|2709.8|2708.6|37
1709668800000|2024-03-05 20:00:00|2710.8|2709.6|2710.8|2709.6|2711.8|2710.6|2710.1|2708.9|85
1709669100000|2024-03-05 20:05:00|2711.1|2709.9|2709.3|2708.1|2711.8|2710.6|2709.3|2708.1|25
1709669400000|2024-03-05 20:10:00|2709.6|2708.4|2708.1|2706.9|2710.3|2709.1|2707.8|2706.6|90
1709669700000|2024-03-05 20:15:00|2708.3|2707.1|2707.8|2706.6|2708.3|2707.1|2707.3|2706.1|24
1709670000000|2024-03-05 20:20:00|2708.1|2706.9|2707.1|2705.9|2708.3|2707.1|2706.3|2705.1|99
1709670300000|2024-03-05 20:25:00|2707.3|2706.1|2705.8|2704.6|2707.3|2706.1|2705.3|2704.1|53
1709670600000|2024-03-05 20:30:00|2705.3|2704.1|2708.3|2707.1|2708.3|2707.1|2705.3|2704.1|58
1709670900000|2024-03-05 20:35:00|2707.8|2706.6|2707.3|2706.1|2708.3|2707.1|2707.1|2705.9|21
1709671200000|2024-03-05 20:40:00|2707.8|2706.6|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|76
1709671500000|2024-03-05 20:45:00|2708.1|2706.9|2710.3|2709.1|2710.3|2709.1|2707.3|2706.1|35
1709671800000|2024-03-05 20:50:00|2710.1|2708.9|2711.9|2709.9|2711.9|2709.9|2709.3|2708.1|81
1709672100000|2024-03-05 20:55:00|2711.7|2709.7|2713.1|2711.1|2714.1|2712.1|2711.6|2709.6|2
1709672400000|2024-03-05 21:00:00|2713.2|2711.2|2714.7|2712.7|2715.3|2713.3|2712.8|2710.8|16
1709672700000|2024-03-05 21:05:00|2714.9|2712.9|2715.8|2713.8|2716.5|2714.5|2714.7|2712.7|0
1709673000000|2024-03-05 21:10:00|2715.7|2713.7|2715.7|2713.7|2716.3|2714.3|2715|2713|0
1709673300000|2024-03-05 21:15:00|2715.8|2713.8|2715.6|2713.6|2715.9|2713.9|2715.4|2713.4|0
1709673600000|2024-03-05 21:20:00|2715.5|2713.5|2716|2714|2716|2714|2715.5|2713.5|0
1709673900000|2024-03-05 21:25:00|2715.9|2713.9|2716.1|2714.1|2716.2|2714.2|2715.9|2713.9|0
1709674200000|2024-03-05 21:30:00|2716|2714|2715.9|2713.9|2716|2714|2715.8|2713.8|0
1709674500000|2024-03-05 21:35:00|2716|2714|2716.6|2714.6|2716.6|2714.6|2716|2714|0
1709674800000|2024-03-05 21:40:00|2716.5|2714.5|2716.6|2714.6|2716.6|2714.6|2716.2|2714.2|0
1709675100000|2024-03-05 21:45:00|2716.8|2714.8|2717|2715|2717|2715|2716.8|2714.8|0
1709675400000|2024-03-05 21:50:00|2717.2|2715.2|2717.4|2715.4|2717.6|2715.6|2717.1|2715.1|0
1709675700000|2024-03-05 21:55:00|2717.6|2715.6|2717|2715|2717.6|2715.6|2716.8|2714.8|0
1709676000000|2024-03-05 22:00:00|2716.9|2714.9|2716.9|2714.9|2717.1|2715.1|2716.9|2714.9|0
1709676300000|2024-03-05 22:05:00|2717|2715|2716.9|2714.9|2717|2715|2716.9|2714.9|0
1709676600000|2024-03-05 22:10:00|2717|2715|2717.1|2715.1|2717.1|2715.1|2716.9|2714.9|0
1709676900000|2024-03-05 22:15:00|2717|2715|2717|2715|2717.2|2715.2|2717|2715|0
1709677200000|2024-03-05 22:20:00|2717.1|2715.1|2717.1|2715.1|2717.1|2715.1|2717|2715|0
1709677500000|2024-03-05 22:25:00|2717.2|2715.2|2717.2|2715.2|2717.3|2715.3|2717.2|2715.2|0
1709677800000|2024-03-05 22:30:00|2717.3|2715.3|2717.3|2715.3|2717.3|2715.3|2717.1|2715.1|0
1709678100000|2024-03-05 22:35:00|2717.2|2715.2|2717.1|2715.1|2717.3|2715.3|2717.1|2715.1|0
1709678400000|2024-03-05 22:40:00|2717.2|2715.2|2717.2|2715.2|2717.3|2715.3|2717.1|2715.1|0
1709678700000|2024-03-05 22:45:00|2717.4|2715.4|2717.2|2715.2|2717.4|2715.4|2717.2|2715.2|0
1709679300000|2024-03-05 22:55:00|2717.1|2715.1|2717.3|2715.3|2717.3|2715.3|2717.1|2715.1|0
1709679600000|2024-03-05 23:00:00|2717.1|2715.1|2715|2713|2717.1|2715.1|2714.9|2712.9|0
1709679900000|2024-03-05 23:05:00|2715.1|2713.1|2715.3|2713.3|2715.4|2713.4|2714.6|2712.6|0
1709680200000|2024-03-05 23:10:00|2715.4|2713.4|2715.3|2713.3|2716.2|2714.2|2715.1|2713.1|0
1709680500000|2024-03-05 23:15:00|2715.2|2713.2|2715.4|2713.4|2715.4|2713.4|2715|2713|0
1709680800000|2024-03-05 23:20:00|2715.5|2713.5|2714.6|2712.6|2716|2714|2714.4|2712.4|0
1709681100000|2024-03-05 23:25:00|2715.1|2713.1|2715.4|2713.4|2715.4|2713.4|2714.7|2712.7|0
1709681400000|2024-03-05 23:30:00|2715|2713|2713.1|2711.1|2715|2713|2712.6|2710.6|0
1709681700000|2024-03-05 23:35:00|2713.2|2711.2|2712.2|2710.2|2713.9|2711.9|2712.2|2710.2|0
1709682000000|2024-03-05 23:40:00|2712.1|2710.1|2712.7|2710.7|2713.9|2711.9|2711.7|2709.7|0
1709682300000|2024-03-05 23:45:00|2712.6|2710.6|2713.8|2712.6|2716.1|2714.9|2709.1|2707.9|550
1709682600000|2024-03-05 23:50:00|2714.1|2712.9|2714.3|2713.1|2714.8|2713.6|2712.8|2711.6|139
1709682900000|2024-03-05 23:55:00|2713.8|2712.6|2710.3|2709.1|2713.8|2712.6|2710.3|2709.1|390
1709683200000|2024-03-06 00:00:00|2710.1|2709.3|2714.1|2713.3|2714.1|2713.3|2704.4|2703.6|1420
1709683500000|2024-03-06 00:05:00|2713.9|2713.1|2718.9|2718.1|2721.1|2720.3|2713.9|2713.1|731
1709683800000|2024-03-06 00:10:00|2718.6|2717.8|2718.1|2717.3|2720.6|2719.8|2715.9|2715.1|241
1709684100000|2024-03-06 00:15:00|2717.9|2717.1|2721.1|2720.3|2721.1|2720.3|2716.6|2715.8|363
1709684400000|2024-03-06 00:20:00|2721.4|2720.6|2721.6|2720.8|2722.9|2722.1|2720.4|2719.6|209
1709684700000|2024-03-06 00:25:00|2721.9|2721.1|2723.4|2722.6|2724.4|2723.6|2721.9|2721.1|202
1709685000000|2024-03-06 00:30:00|2723.1|2722.3|2722.1|2721.3|2723.9|2723.1|2721.6|2720.8|148
1709685300000|2024-03-06 00:35:00|2722.6|2721.8|2722.1|2721.3|2723.4|2722.6|2721.6|2720.8|117
1709685600000|2024-03-06 00:40:00|2721.9|2721.1|2725.1|2724.3|2725.1|2724.3|2721.6|2720.8|272
1709685900000|2024-03-06 00:45:00|2725.4|2724.6|2725.1|2724.3|2725.6|2724.8|2724.6|2723.8|218
1709686200000|2024-03-06 00:50:00|2725.6|2724.8|2726.1|2725.3|2726.6|2725.8|2724.4|2723.6|318
1709686500000|2024-03-06 00:55:00|2725.9|2725.1|2724.9|2724.1|2726.6|2725.8|2724.6|2723.8|149
1709686800000|2024-03-06 01:00:00|2724.6|2723.8|2725.6|2724.8|2726.6|2725.8|2724.6|2723.8|346
1709687100000|2024-03-06 01:05:00|2726.1|2725.3|2727.1|2726.3|2727.6|2726.8|2725.6|2724.8|269
1709687400000|2024-03-06 01:10:00|2727.4|2726.6|2728.6|2727.8|2728.6|2727.8|2726.1|2725.3|418
1709687700000|2024-03-06 01:15:00|2728.4|2727.6|2727.4|2726.6|2728.6|2727.8|2726.6|2725.8|303
1709688000000|2024-03-06 01:20:00|2727.6|2726.8|2726.1|2725.3|2728.1|2727.3|2725.9|2725.1|212
1709688300000|2024-03-06 01:25:00|2726.6|2725.8|2726.4|2725.6|2727.1|2726.3|2725.4|2724.6|141
1709688600000|2024-03-06 01:30:00|2726.6|2725.8|2726.1|2725.3|2726.6|2725.8|2725.1|2724.3|175
1709688900000|2024-03-06 01:35:00|2726.6|2725.8|2723.6|2722.8|2726.6|2725.8|2722.6|2721.8|150
1709689200000|2024-03-06 01:40:00|2723.1|2722.3|2723.1|2722.3|2723.9|2723.1|2722.9|2722.1|134
1709689500000|2024-03-06 01:45:00|2723.6|2722.8|2723.1|2722.3|2723.6|2722.8|2723.1|2722.3|60
1709689800000|2024-03-06 01:50:00|2723.4|2722.6|2724.9|2724.1|2725.4|2724.6|2723.1|2722.3|53
1709690100000|2024-03-06 01:55:00|2725.1|2724.3|2726.1|2725.3|2726.1|2725.3|2724.9|2724.1|82
1709690400000|2024-03-06 02:00:00|2725.9|2725.1|2725.6|2724.8|2726.6|2725.8|2725.1|2724.3|165
1709690700000|2024-03-06 02:05:00|2725.4|2724.6|2725.1|2724.3|2725.6|2724.8|2724.1|2723.3|110
1709691000000|2024-03-06 02:10:00|2724.6|2723.8|2725.1|2724.3|2725.6|2724.8|2724.1|2723.3|69
1709691300000|2024-03-06 02:15:00|2725.6|2724.8|2724.9|2724.1|2725.6|2724.8|2723.9|2723.1|157
1709691600000|2024-03-06 02:20:00|2724.6|2723.8|2725.4|2724.6|2725.6|2724.8|2724.6|2723.8|42
1709691900000|2024-03-06 02:25:00|2725.1|2724.3|2725.1|2724.3|2725.6|2724.8|2724.6|2723.8|146
1709692200000|2024-03-06 02:30:00|2725.4|2724.6|2725.6|2724.8|2726.6|2725.8|2725.1|2724.3|69
1709692500000|2024-03-06 02:35:00|2725.1|2724.3|2726.6|2725.8|2726.6|2725.8|2724.6|2723.8|75
1709692800000|2024-03-06 02:40:00|2726.4|2725.6|2727.1|2726.3|2727.6|2726.8|2726.1|2725.3|54
1709693100000|2024-03-06 02:45:00|2727.4|2726.6|2726.6|2725.8|2727.6|2726.8|2726.6|2725.8|42
1709693400000|2024-03-06 02:50:00|2726.4|2725.6|2725.6|2724.8|2726.6|2725.8|2725.1|2724.3|41
1709693700000|2024-03-06 02:55:00|2725.4|2724.6|2725.6|2724.8|2725.6|2724.8|2725.1|2724.3|19
1709694000000|2024-03-06 03:00:00|2725.9|2725.1|2726.1|2725.3|2726.6|2725.8|2725.9|2725.1|22
1709694300000|2024-03-06 03:05:00|2726.4|2725.6|2726.1|2725.3|2726.6|2725.8|2726.1|2725.3|72
1709694600000|2024-03-06 03:10:00|2726.6|2725.8|2727.1|2726.3|2727.1|2726.3|2726.4|2725.6|40
1709694900000|2024-03-06 03:15:00|2727.4|2726.6|2727.6|2726.8|2727.6|2726.8|2726.6|2725.8|150
1709695200000|2024-03-06 03:20:00|2727.4|2726.6|2727.9|2727.1|2728.1|2727.3|2727.1|2726.3|98
1709695500000|2024-03-06 03:25:00|2727.6|2726.8|2728.6|2727.8|2728.6|2727.8|2727.6|2726.8|93
1709695800000|2024-03-06 03:30:00|2728.1|2727.3|2728.1|2727.3|2729.1|2728.3|2727.1|2726.3|311
1709696100000|2024-03-06 03:35:00|2728.6|2727.8|2726.1|2725.3|2728.6|2727.8|2725.9|2725.1|133
1709696400000|2024-03-06 03:40:00|2725.9|2725.1|2728.1|2727.3|2728.1|2727.3|2725.6|2724.8|210
1709696700000|2024-03-06 03:45:00|2728.6|2727.8|2728.6|2727.8|2729.6|2728.8|2728.1|2727.3|331
1709697000000|2024-03-06 03:50:00|2728.9|2728.1|2730.1|2729.3|2730.1|2729.3|2728.6|2727.8|285
1709697300000|2024-03-06 03:55:00|2730.6|2729.8|2729.1|2728.3|2730.6|2729.8|2729.1|2728.3|297
1709697600000|2024-03-06 04:00:00|2729.6|2728.8|2730.1|2729.3|2730.6|2729.8|2729.1|2728.3|204
1709697900000|2024-03-06 04:05:00|2729.6|2728.8|2730.6|2729.8|2730.6|2729.8|2729.6|2728.8|165
1709698200000|2024-03-06 04:10:00|2730.1|2729.3|2729.6|2728.8|2730.1|2729.3|2729.4|2728.6|276
1709698500000|2024-03-06 04:15:00|2729.9|2729.1|2730.6|2729.8|2730.6|2729.8|2729.9|2729.1|161
1709698800000|2024-03-06 04:20:00|2730.1|2729.3|2731.1|2730.3|2731.1|2730.3|2730.1|2729.3|290
1709699100000|2024-03-06 04:25:00|2730.6|2729.8|2730.1|2729.3|2731.1|2730.3|2730.1|2729.3|240
1709699400000|2024-03-06 04:30:00|2729.6|2728.8|2729.1|2728.3|2729.6|2728.8|2728.6|2727.8|214
1709699700000|2024-03-06 04:35:00|2728.9|2728.1|2729.1|2728.3|2729.1|2728.3|2728.6|2727.8|253
1709700000000|2024-03-06 04:40:00|2728.6|2727.8|2727.6|2726.8|2728.6|2727.8|2727.6|2726.8|247
1709700300000|2024-03-06 04:45:00|2728.1|2727.3|2729.1|2728.3|2729.1|2728.3|2728.1|2727.3|226
1709700600000|2024-03-06 04:50:00|2729.6|2728.8|2730.1|2729.3|2730.1|2729.3|2729.6|2728.8|212
1709700900000|2024-03-06 04:55:00|2730.6|2729.8|2730.6|2729.8|2731.1|2730.3|2730.1|2729.3|375
1709701200000|2024-03-06 05:00:00|2730.1|2729.3|2731.6|2730.8|2731.6|2730.8|2730.1|2729.3|222
1709701500000|2024-03-06 05:05:00|2732.1|2731.3|2732.1|2731.3|2732.4|2731.6|2732.1|2731.3|277
1709701800000|2024-03-06 05:10:00|2732.6|2731.8|2733.6|2732.8|2733.6|2732.8|2732.1|2731.3|294
1709702100000|2024-03-06 05:15:00|2734.1|2733.3|2734.6|2733.8|2735.1|2734.3|2733.6|2732.8|411
1709702400000|2024-03-06 05:20:00|2734.1|2733.3|2732.6|2731.8|2734.6|2733.8|2732.6|2731.8|390
1709702700000|2024-03-06 05:25:00|2733.1|2732.3|2730.1|2729.3|2733.1|2732.3|2730.1|2729.3|400
1709703000000|2024-03-06 05:30:00|2730.6|2729.8|2729.1|2728.3|2731.6|2730.8|2729.1|2728.3|456
1709703300000|2024-03-06 05:35:00|2729.6|2728.8|2731.1|2730.3|2731.1|2730.3|2728.1|2727.3|330
1709703600000|2024-03-06 05:40:00|2731.4|2730.6|2732.1|2731.3|2732.1|2731.3|2731.1|2730.3|403
1709703900000|2024-03-06 05:45:00|2731.6|2730.8|2730.1|2729.3|2732.1|2731.3|2730.1|2729.3|407
1709704200000|2024-03-06 05:50:00|2731.1|2730.3|2731.1|2730.3|2731.6|2730.8|2729.6|2728.8|621
1709704500000|2024-03-06 05:55:00|2730.6|2729.8|2733.1|2732.3|2733.1|2732.3|2729.6|2728.8|2351
1709704800000|2024-03-06 06:00:00|2732.6|2731.8|2730.1|2729.3|2734.1|2733.3|2730.1|2729.3|1935
1709705100000|2024-03-06 06:05:00|2730.6|2729.8|2731.4|2729.4|2731.4|2730.6|2730.1|2729|577
1709705400000|2024-03-06 06:10:00|2731.2|2729.2|2733.3|2731.3|2735.1|2733.1|2731.2|2729.2|0
1709705700000|2024-03-06 06:15:00|2733.2|2731.2|2733.1|2731.1|2733.4|2731.4|2732|2730|518
1709706000000|2024-03-06 06:20:00|2733|2731|2732.7|2730.7|2733.8|2731.8|2732.7|2730.7|0
1709706300000|2024-03-06 06:25:00|2732.8|2730.8|2733.1|2731.1|2733.2|2731.2|2732.6|2730.6|0
1709706600000|2024-03-06 06:30:00|2733.3|2731.3|2733.8|2731.8|2733.9|2731.9|2733.1|2731.1|0
1709706900000|2024-03-06 06:35:00|2733.7|2731.7|2733|2731|2733.7|2731.7|2733|2731|0
1709707200000|2024-03-06 06:40:00|2733.5|2731.5|2733.7|2731.7|2733.7|2731.7|2733.3|2731.3|0
1709707500000|2024-03-06 06:45:00|2733.6|2731.6|2733|2731|2733.6|2731.6|2732.9|2730.9|0
1709707800000|2024-03-06 06:50:00|2733.1|2731.1|2732.9|2730.9|2733.2|2731.2|2732.7|2730.7|0
1709708100000|2024-03-06 06:55:00|2733|2731|2733.1|2731.1|2733.4|2731.4|2732.7|2730.7|0
1709708400000|2024-03-06 07:00:00|2733|2731|2732.4|2730.4|2733.1|2731.1|2731.7|2729.7|0
1709708700000|2024-03-06 07:05:00|2732.6|2730.6|2729.5|2727.5|2732.7|2730.7|2728.9|2726.9|0
1709709000000|2024-03-06 07:10:00|2729.7|2727.7|2727.8|2725.8|2729.8|2727.8|2725.7|2723.7|0
1709709300000|2024-03-06 07:15:00|2727.9|2725.9|2728.1|2726.1|2729.1|2727.1|2727.8|2725.8|0
1709709600000|2024-03-06 07:20:00|2728.3|2726.3|2728.3|2726.3|2728.7|2726.7|2727.4|2725.4|0
1709709900000|2024-03-06 07:25:00|2728.1|2726.1|2730|2728|2730.3|2728.3|2728.1|2726.1|0
1709710200000|2024-03-06 07:30:00|2729.9|2727.9|2726.1|2724.9|2732.2|2730.2|2725.3|2724.1|219
1709710500000|2024-03-06 07:35:00|2725.8|2724.6|2727.8|2726.6|2727.8|2726.6|2725.6|2724.4|109
1709710800000|2024-03-06 07:40:00|2728.3|2727.1|2728.3|2727.1|2729.3|2728.1|2727.8|2726.6|179
1709711100000|2024-03-06 07:45:00|2728.1|2726.9|2727.8|2726.6|2728.3|2727.1|2727.6|2726.4|67
1709711400000|2024-03-06 07:50:00|2728.3|2727.1|2729.3|2728.1|2729.3|2728.1|2727.8|2726.6|72
1709711700000|2024-03-06 07:55:00|2728.8|2727.6|2729.8|2728.6|2730.3|2729.1|2728.8|2727.6|75
1709712000000|2024-03-06 08:00:00|2730.1|2728.9|2729.3|2728.1|2730.3|2729.1|2729.3|2728.1|95
1709712300000|2024-03-06 08:05:00|2729.8|2728.6|2730.8|2729.6|2731.1|2729.9|2729.3|2728.1|90
1709712600000|2024-03-06 08:10:00|2731.3|2730.1|2732.3|2731.1|2732.3|2731.1|2731.3|2730.1|98
1709712900000|2024-03-06 08:15:00|2731.8|2730.6|2731.3|2730.1|2732.8|2731.6|2731.3|2730.1|83
1709713200000|2024-03-06 08:20:00|2730.8|2729.6|2731.3|2730.1|2731.8|2730.6|2730.8|2729.6|55
1709713500000|2024-03-06 08:25:00|2731.8|2730.6|2733.3|2732.1|2733.3|2732.1|2731.6|2730.4|52
1709713800000|2024-03-06 08:30:00|2733.6|2732.4|2736.3|2735.1|2736.3|2735.1|2733.6|2732.4|82
1709714100000|2024-03-06 08:35:00|2735.8|2734.6|2735.8|2734.6|2736.3|2735.1|2735.6|2734.4|72
1709714400000|2024-03-06 08:40:00|2736.3|2735.1|2735.3|2734.1|2736.3|2735.1|2734.3|2733.1|63
1709714700000|2024-03-06 08:45:00|2735.1|2733.9|2735.8|2734.6|2736.3|2735.1|2734.8|2733.6|61
1709715000000|2024-03-06 08:50:00|2735.6|2734.4|2734.8|2733.6|2735.8|2734.6|2734.3|2733.1|71
1709715300000|2024-03-06 08:55:00|2735.1|2733.9|2736.8|2735.6|2736.8|2735.6|2734.8|2733.6|83
1709715600000|2024-03-06 09:00:00|2737.1|2735.9|2738.8|2737.6|2738.8|2737.6|2736.8|2735.6|92
1709715900000|2024-03-06 09:05:00|2738.3|2737.1|2737.8|2736.6|2738.3|2737.1|2737.8|2736.6|110
1709716200000|2024-03-06 09:10:00|2738.3|2737.1|2737.8|2736.6|2738.3|2737.1|2737.3|2736.1|45
1709716500000|2024-03-06 09:15:00|2737.3|2736.1|2739.3|2738.1|2739.3|2738.1|2737.3|2736.1|62
1709716800000|2024-03-06 09:20:00|2739.8|2738.6|2739.8|2738.6|2739.8|2738.6|2739.8|2738.6|83
1709717100000|2024-03-06 09:25:00|2739.6|2738.4|2739.3|2738.1|2739.8|2738.6|2738.8|2737.6|103
1709717400000|2024-03-06 09:30:00|2739.1|2737.9|2738.8|2737.6|2739.3|2738.1|2738.8|2737.6|58
1709717700000|2024-03-06 09:35:00|2739.3|2738.1|2738.8|2737.6|2739.3|2738.1|2738.8|2737.6|77
1709718000000|2024-03-06 09:40:00|2739.1|2737.9|2738.8|2737.6|2739.3|2738.1|2738.3|2737.1|97
1709718300000|2024-03-06 09:45:00|2738.3|2737.1|2737.8|2736.6|2738.8|2737.6|2737.8|2736.6|59
1709718600000|2024-03-06 09:50:00|2737.6|2736.4|2737.8|2736.6|2737.8|2736.6|2737.3|2736.1|47
1709718900000|2024-03-06 09:55:00|2738.3|2737.1|2738.1|2736.9|2738.3|2737.1|2737.8|2736.6|38
1709719200000|2024-03-06 10:00:00|2738.3|2737.1|2739.1|2737.9|2739.3|2738.1|2738.3|2737.1|77
1709719500000|2024-03-06 10:05:00|2738.8|2737.6|2738.8|2737.6|2739.1|2737.9|2738.6|2737.4|75
1709719800000|2024-03-06 10:10:00|2738.3|2737.1|2737.3|2736.1|2738.3|2737.1|2737.3|2736.1|73
1709720100000|2024-03-06 10:15:00|2736.8|2735.6|2736.8|2735.6|2737.8|2736.6|2736.3|2735.1|115
1709720400000|2024-03-06 10:20:00|2737.1|2735.9|2736.8|2735.6|2737.1|2735.9|2736.6|2735.4|23
1709720700000|2024-03-06 10:25:00|||||||||49
1709721000000|2024-03-06 10:30:00|2736.3|2735.1|2736.3|2735.1|2736.3|2735.1|2736.3|2735.1|41
1709721300000|2024-03-06 10:35:00|2736.1|2734.9|2736.8|2735.6|2736.8|2735.6|2735.8|2734.6|98
1709721600000|2024-03-06 10:40:00|2736.6|2735.4|2735.3|2734.1|2736.8|2735.6|2735.3|2734.1|56
1709721900000|2024-03-06 10:45:00|2734.8|2733.6|2734.8|2733.6|2735.3|2734.1|2734.8|2733.6|31
1709722200000|2024-03-06 10:50:00|2735.3|2734.1|2734.8|2733.6|2735.3|2734.1|2734.8|2733.6|74
1709722500000|2024-03-06 10:55:00|2735.3|2734.1|2735.8|2734.6|2735.8|2734.6|2735.3|2734.1|69
1709722800000|2024-03-06 11:00:00|2735.6|2734.4|2735.8|2734.6|2736.3|2735.1|2735.3|2734.1|59
1709723100000|2024-03-06 11:05:00|2736.1|2734.9|2736.3|2735.1|2736.3|2735.1|2735.8|2734.6|23
1709723400000|2024-03-06 11:10:00|2736.1|2734.9|2736.8|2735.6|2736.8|2735.6|2735.8|2734.6|24
1709723700000|2024-03-06 11:15:00|2736.6|2735.4|2736.8|2735.6|2736.8|2735.6|2736.3|2735.1|5
1709724000000|2024-03-06 11:20:00|2736.6|2735.4|2736.3|2735.1|2736.8|2735.6|2736.3|2735.1|21
1709724300000|2024-03-06 11:25:00|2735.8|2734.6|2736.1|2734.9|2736.3|2735.1|2735.8|2734.6|33
1709724600000|2024-03-06 11:30:00|2736.3|2735.1|2736.1|2734.9|2736.8|2735.6|2735.8|2734.6|62
1709724900000|2024-03-06 11:35:00|2735.8|2734.6|2735.8|2734.6|2736.1|2734.9|2735.8|2734.6|8
1709725200000|2024-03-06 11:40:00|2735.6|2734.4|2735.3|2734.1|2735.8|2734.6|2735.3|2734.1|30
1709725500000|2024-03-06 11:45:00|2735.6|2734.4|2735.8|2734.6|2735.8|2734.6|2735.3|2734.1|40
1709725800000|2024-03-06 11:50:00|2735.3|2734.1|2735.3|2734.1|2736.3|2735.1|2735.3|2734.1|34
1709726100000|2024-03-06 11:55:00|2734.8|2733.6|2734.8|2733.6|2735.3|2734.1|2734.3|2733.1|204
1709726400000|2024-03-06 12:00:00|2735.1|2733.9|2735.8|2734.6|2735.8|2734.6|2734.8|2733.6|48
1709726700000|2024-03-06 12:05:00|2735.3|2734.1|2736.3|2735.1|2736.3|2735.1|2735.3|2734.1|49
1709727000000|2024-03-06 12:10:00|2736.8|2735.6|2736.8|2735.6|2737.3|2736.1|2736.3|2735.1|48
1709727300000|2024-03-06 12:15:00|2736.3|2735.1|2735.3|2734.1|2736.3|2735.1|2735.3|2734.1|31
1709727600000|2024-03-06 12:20:00|2735.1|2733.9|2735.3|2734.1|2735.3|2734.1|2734.8|2733.6|18
1709727900000|2024-03-06 12:25:00|2734.8|2733.6|2735.3|2734.1|2735.3|2734.1|2734.8|2733.6|70
1709728200000|2024-03-06 12:30:00|2735.8|2734.6|2735.8|2734.6|2736.1|2734.9|2735.3|2734.1|16
1709728500000|2024-03-06 12:35:00|2735.6|2734.4|2735.8|2734.6|2735.8|2734.6|2735.6|2734.4|10
1709728800000|2024-03-06 12:40:00|2736.1|2734.9|2736.3|2735.1|2736.3|2735.1|2735.8|2734.6|19
1709729100000|2024-03-06 12:45:00|2736.8|2735.6|2736.3|2735.1|2736.8|2735.6|2736.3|2735.1|98
1709729400000|2024-03-06 12:50:00|2736.8|2735.6|2736.8|2735.6|2736.8|2735.6|2736.6|2735.4|12
1709729700000|2024-03-06 12:55:00|2736.6|2735.4|2737.8|2736.6|2737.8|2736.6|2736.6|2735.4|75
1709730000000|2024-03-06 13:00:00|2738.3|2737.1|2739.3|2738.1|2739.3|2738.1|2738.3|2737.1|58
1709730300000|2024-03-06 13:05:00|2739.8|2738.6|2738.3|2737.1|2739.8|2738.6|2738.3|2737.1|41
1709730600000|2024-03-06 13:10:00|2738.1|2736.9|2738.3|2737.1|2738.8|2737.6|2738.1|2736.9|55
1709730900000|2024-03-06 13:15:00|2738.1|2736.9|2738.3|2737.1|2738.3|2737.1|2738.1|2736.9|18
1709731200000|2024-03-06 13:20:00|2738.8|2737.6|2738.8|2737.6|2738.8|2737.6|2738.8|2737.6|25
1709731500000|2024-03-06 13:25:00|2738.6|2737.4|2738.3|2737.1|2738.8|2737.6|2738.3|2737.1|9
1709731800000|2024-03-06 13:30:00|2737.8|2736.6|2740.8|2739.6|2740.8|2739.6|2737.8|2736.6|188
1709732100000|2024-03-06 13:35:00|2740.3|2739.1|2739.8|2738.6|2740.8|2739.6|2738.8|2737.6|250
1709732400000|2024-03-06 13:40:00|2740.1|2738.9|2740.8|2739.6|2740.8|2739.6|2739.8|2738.6|176
1709732700000|2024-03-06 13:45:00|2741.3|2740.1|2742.8|2741.6|2742.8|2741.6|2740.8|2739.6|308
1709733000000|2024-03-06 13:50:00|2742.3|2741.1|2742.8|2741.6|2742.8|2741.6|2741.8|2740.6|95
1709733300000|2024-03-06 13:55:00|2742.6|2741.4|2742.6|2741.4|2742.8|2741.6|2741.8|2740.6|62
1709733600000|2024-03-06 14:00:00|2742.3|2741.1|2741.6|2740.4|2742.8|2741.6|2741.3|2740.1|38
1709733900000|2024-03-06 14:05:00|2741.3|2740.1|2740.8|2739.6|2741.8|2740.6|2740.6|2739.4|66
1709734200000|2024-03-06 14:10:00|2741.1|2739.9|2741.3|2740.1|2741.3|2740.1|2740.6|2739.4|12
1709734500000|2024-03-06 14:15:00|2741.8|2740.6|2742.3|2741.1|2742.3|2741.1|2741.8|2740.6|32
1709734800000|2024-03-06 14:20:00|2741.8|2740.6|2740.8|2739.6|2741.8|2740.6|2740.8|2739.6|31
1709735100000|2024-03-06 14:25:00|2741.1|2739.9|2742.3|2741.1|2742.3|2741.1|2740.8|2739.6|65
1709735400000|2024-03-06 14:30:00|2741.8|2740.6|2739.3|2738.1|2742.8|2741.6|2739.3|2738.1|221
1709735700000|2024-03-06 14:35:00|2739.8|2738.6|2738.8|2737.6|2739.8|2738.6|2737.8|2736.6|252
1709736000000|2024-03-06 14:40:00|2738.6|2737.4|2737.8|2736.6|2739.3|2738.1|2737.8|2736.6|63
1709736300000|2024-03-06 14:45:00|2738.3|2737.1|2738.3|2737.1|2738.3|2737.1|2736.3|2735.1|225
1709736600000|2024-03-06 14:50:00|2738.1|2736.9|2740.8|2739.6|2740.8|2739.6|2737.8|2736.6|179
1709736900000|2024-03-06 14:55:00|2740.3|2739.1|2741.3|2740.1|2741.3|2740.1|2739.8|2738.6|297
1709737200000|2024-03-06 15:00:00|2741.6|2740.4|2742.8|2741.6|2744.3|2743.1|2740.8|2739.6|675
1709737500000|2024-03-06 15:05:00|2743.3|2742.1|2742.8|2741.6|2743.3|2742.1|2740.1|2738.9|326
1709737800000|2024-03-06 15:10:00|2742.6|2741.4|2744.3|2743.1|2744.8|2743.6|2742.3|2741.1|280
1709738100000|2024-03-06 15:15:00|2744.8|2743.6|2745.3|2744.1|2745.8|2744.6|2744.3|2743.1|171
1709738400000|2024-03-06 15:20:00|2744.8|2743.6|2744.3|2743.1|2745.3|2744.1|2743.8|2742.6|150
1709738700000|2024-03-06 15:25:00|2743.8|2742.6|2744.3|2743.1|2744.8|2743.6|2743.1|2741.9|285
1709739000000|2024-03-06 15:30:00|2743.8|2742.6|2746.8|2745.6|2747.3|2746.1|2743.8|2742.6|272
1709739300000|2024-03-06 15:35:00|2746.3|2745.1|2747.3|2746.1|2747.8|2746.6|2746.3|2745.1|188
1709739600000|2024-03-06 15:40:00|2747.8|2746.6|2747.8|2746.6|2749.3|2748.1|2747.3|2746.1|366
1709739900000|2024-03-06 15:45:00|2747.6|2746.4|2746.6|2745.4|2748.6|2747.4|2746.3|2745.1|94
1709740200000|2024-03-06 15:50:00|2746.8|2745.6|2745.8|2744.6|2747.8|2746.6|2745.8|2744.6|47
1709740500000|2024-03-06 15:55:00|2746.1|2744.9|2746.3|2745.1|2746.3|2745.1|2745.3|2744.1|54
1709740800000|2024-03-06 16:00:00|2746.8|2745.6|2745.8|2744.6|2747.3|2746.1|2745.3|2744.1|190
1709741100000|2024-03-06 16:05:00|2746.1|2744.9|2745.8|2744.6|2746.8|2745.6|2745.3|2744.1|101
1709741400000|2024-03-06 16:10:00|2746.3|2745.1|2745.3|2744.1|2746.3|2745.1|2745.3|2744.1|133
1709741700000|2024-03-06 16:15:00|2744.8|2743.6|2745.8|2744.6|2746.3|2745.1|2744.8|2743.6|132
1709742000000|2024-03-06 16:20:00|2746.1|2744.9|2746.8|2745.6|2747.3|2746.1|2745.8|2744.6|103
1709742300000|2024-03-06 16:25:00|2746.3|2745.1|2744.8|2743.6|2746.8|2745.6|2744.8|2743.6|246
1709742600000|2024-03-06 16:30:00|2745.1|2743.9|2746.8|2745.6|2746.8|2745.6|2744.8|2743.6|305
1709742900000|2024-03-06 16:35:00|2746.3|2745.1|2748.8|2747.6|2749.3|2748.1|2746.3|2745.1|92
1709743200000|2024-03-06 16:40:00|2749.1|2747.9|2750.8|2749.6|2750.8|2749.6|2748.8|2747.6|191
1709743500000|2024-03-06 16:45:00|2750.3|2749.1|2752.3|2751.1|2752.3|2751.1|2750.3|2749.1|175
1709743800000|2024-03-06 16:50:00|2752.8|2751.6|2752.8|2751.6|2753.3|2752.1|2751.8|2750.6|223
1709744100000|2024-03-06 16:55:00|2752.3|2751.1|2750.8|2749.6|2752.3|2751.1|2750.8|2749.6|196
1709744400000|2024-03-06 17:00:00|2751.1|2749.9|2750.8|2749.6|2751.3|2750.1|2749.8|2748.6|166
1709744700000|2024-03-06 17:05:00|2750.6|2749.4|2750.8|2749.6|2751.3|2750.1|2749.8|2748.6|74
1709745000000|2024-03-06 17:10:00|2751.3|2750.1|2752.8|2751.6|2752.8|2751.6|2751.3|2750.1|46
1709745300000|2024-03-06 17:15:00|2752.3|2751.1|2752.8|2751.6|2752.8|2751.6|2752.3|2751.1|57
1709745600000|2024-03-06 17:20:00|2752.6|2751.4|2752.3|2751.1|2752.8|2751.6|2751.3|2750.1|215
1709745900000|2024-03-06 17:25:00|2752.8|2751.6|2751.8|2750.6|2752.8|2751.6|2751.8|2750.6|36
1709746200000|2024-03-06 17:30:00|2752.1|2750.9|2752.3|2751.1|2752.8|2751.6|2751.8|2750.6|49
1709746500000|2024-03-06 17:35:00|2752.1|2750.9|2752.3|2751.1|2752.3|2751.1|2751.8|2750.6|27
1709746800000|2024-03-06 17:40:00|2751.8|2750.6|2752.8|2751.6|2752.8|2751.6|2751.8|2750.6|35
1709747100000|2024-03-06 17:45:00|2752.3|2751.1|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|68
1709747400000|2024-03-06 17:50:00|2752.1|2750.9|2750.3|2749.1|2752.3|2751.1|2750.3|2749.1|90
1709747700000|2024-03-06 17:55:00|2750.8|2749.6|2750.8|2749.6|2751.8|2750.6|2750.8|2749.6|98
1709748000000|2024-03-06 18:00:00|2750.6|2749.4|2751.3|2750.1|2751.3|2750.1|2749.8|2748.6|80
1709748300000|2024-03-06 18:05:00|2751.1|2749.9|2750.3|2749.1|2751.3|2750.1|2749.8|2748.6|114
1709748600000|2024-03-06 18:10:00|2750.8|2749.6|2751.8|2750.6|2751.8|2750.6|2750.3|2749.1|73
1709748900000|2024-03-06 18:15:00|2752.1|2750.9|2752.8|2751.6|2752.8|2751.6|2751.3|2750.1|99
1709749200000|2024-03-06 18:20:00|2753.3|2752.1|2752.8|2751.6|2753.3|2752.1|2752.3|2751.1|144
1709749500000|2024-03-06 18:25:00|2753.1|2751.9|2752.3|2751.1|2753.1|2751.9|2752.3|2751.1|90
1709749800000|2024-03-06 18:30:00|2751.8|2750.6|2748.8|2747.6|2751.8|2750.6|2746.3|2745.1|290
1709750100000|2024-03-06 18:35:00|2749.3|2748.1|2749.8|2748.6|2749.8|2748.6|2747.3|2746.1|162
1709750400000|2024-03-06 18:40:00|2749.6|2748.4|2749.8|2748.6|2750.8|2749.6|2749.3|2748.1|172
1709750700000|2024-03-06 18:45:00|2749.6|2748.4|2745.8|2744.6|2749.8|2748.6|2745.3|2744.1|185
1709751000000|2024-03-06 18:50:00|2745.3|2744.1|2745.8|2744.6|2747.3|2746.1|2744.3|2743.1|208
1709751300000|2024-03-06 18:55:00|2745.6|2744.4|2747.3|2746.1|2747.3|2746.1|2745.3|2744.1|68
1709751600000|2024-03-06 19:00:00|2746.8|2745.6|2744.8|2743.6|2746.8|2745.6|2744.8|2743.6|126
1709751900000|2024-03-06 19:05:00|2745.3|2744.1|2747.3|2746.1|2747.8|2746.6|2745.3|2744.1|259
1709752200000|2024-03-06 19:10:00|2746.8|2745.6|2744.8|2743.6|2747.8|2746.6|2743.8|2742.6|150
1709752500000|2024-03-06 19:15:00|2745.1|2743.9|2745.3|2744.1|2745.8|2744.6|2743.3|2742.1|128
1709752800000|2024-03-06 19:20:00|2745.8|2744.6|2746.8|2745.6|2747.3|2746.1|2745.6|2744.4|79
1709753100000|2024-03-06 19:25:00|2746.3|2745.1|2747.6|2746.4|2748.3|2747.1|2745.8|2744.6|79
1709753400000|2024-03-06 19:30:00|2747.8|2746.6|2746.8|2745.6|2748.3|2747.1|2744.8|2743.6|123
1709753700000|2024-03-06 19:35:00|2746.6|2745.4|2746.3|2745.1|2747.1|2745.9|2745.8|2744.6|52
1709754000000|2024-03-06 19:40:00|2746.1|2744.9|2746.8|2745.6|2747.8|2746.6|2745.8|2744.6|87
1709754300000|2024-03-06 19:45:00|2746.3|2745.1|2745.8|2744.6|2746.3|2745.1|2744.3|2743.1|122
1709754600000|2024-03-06 19:50:00|2745.6|2744.4|2747.3|2746.1|2747.8|2746.6|2745.6|2744.4|85
1709754900000|2024-03-06 19:55:00|2747.1|2745.9|2745.3|2744.1|2747.1|2745.9|2743.8|2742.6|98
1709755200000|2024-03-06 20:00:00|2744.8|2743.6|2745.3|2744.1|2745.3|2744.1|2743.8|2742.6|108
1709755500000|2024-03-06 20:05:00|2745.8|2744.6|2744.3|2743.1|2745.8|2744.6|2743.8|2742.6|168
1709755800000|2024-03-06 20:10:00|2743.8|2742.6|2743.1|2741.9|2746.3|2745.1|2742.8|2741.6|134
1709756100000|2024-03-06 20:15:00|2743.3|2742.1|2744.8|2743.6|2745.8|2744.6|2743.3|2742.1|78
1709756400000|2024-03-06 20:20:00|2744.6|2743.4|2743.1|2741.9|2744.8|2743.6|2741.8|2740.6|85
1709756700000|2024-03-06 20:25:00|2742.8|2741.6|2744.3|2743.1|2744.6|2743.4|2742.8|2741.6|53
1709757000000|2024-03-06 20:30:00|2744.8|2743.6|2743.3|2742.1|2745.8|2744.6|2743.3|2742.1|51
1709757300000|2024-03-06 20:35:00|2743.1|2741.9|2743.3|2742.1|2743.8|2742.6|2741.8|2740.6|94
1709757600000|2024-03-06 20:40:00|2743.6|2742.4|2744.3|2743.1|2744.3|2743.1|2743.3|2742.1|188
1709757900000|2024-03-06 20:45:00|2744.8|2743.6|2744.8|2743.6|2745.1|2743.9|2743.8|2742.6|115
1709758200000|2024-03-06 20:50:00|2744.3|2743.1|2744.4|2742.4|2744.6|2743.4|2742.3|2741.1|115
1709758500000|2024-03-06 20:55:00|2744.3|2742.3|2742.4|2740.4|2745.1|2743.1|2742.4|2740.4|0
1709758800000|2024-03-06 21:00:00|2742.5|2740.5|2743|2741|2743.1|2741.1|2742.2|2740.2|8
1709759100000|2024-03-06 21:05:00|2743.2|2741.2|2743.7|2741.7|2744.3|2742.3|2743.2|2741.2|0
1709759400000|2024-03-06 21:10:00|2744|2742|2744|2742|2744|2742|2743.7|2741.7|0
1709759700000|2024-03-06 21:15:00|2744.1|2742.1|2744.1|2742.1|2744.4|2742.4|2744.1|2742.1|0
1709760000000|2024-03-06 21:20:00|2744|2742|2744.1|2742.1|2744.1|2742.1|2743.9|2741.9|0
1709760300000|2024-03-06 21:25:00|2744.2|2742.2|2744.2|2742.2|2744.3|2742.3|2744.2|2742.2|0
1709760600000|2024-03-06 21:30:00|2744.3|2742.3|2744.6|2742.6|2744.6|2742.6|2744.3|2742.3|0
1709760900000|2024-03-06 21:35:00|2744.7|2742.7|2746.1|2744.1|2746.1|2744.1|2744.7|2742.7|0
1709761200000|2024-03-06 21:40:00|2746|2744|2745.8|2743.8|2746.1|2744.1|2745.8|2743.8|0
1709761500000|2024-03-06 21:45:00|2745.9|2743.9|2742.1|2740.1|2745.9|2743.9|2742.1|2740.1|0
1709761800000|2024-03-06 21:50:00|2742|2740|2743.8|2741.8|2743.8|2741.8|2741.6|2739.6|0
1709762100000|2024-03-06 21:55:00|2744.1|2742.1|2745.3|2743.3|2745.3|2743.3|2744.1|2742.1|0
1709762400000|2024-03-06 22:00:00|2745.5|2743.5|2745.3|2743.3|2745.5|2743.5|2745.3|2743.3|0
1709762700000|2024-03-06 22:05:00|2745.2|2743.2|2745.2|2743.2|2745.2|2743.2|2745.2|2743.2|0
1709763000000|2024-03-06 22:10:00|2745|2743|2745.1|2743.1|2745.2|2743.2|2745|2743|0
1709763300000|2024-03-06 22:15:00|2745|2743|2745.1|2743.1|2745.1|2743.1|2745|2743|0
1709763600000|2024-03-06 22:20:00|2745.2|2743.2|2745.1|2743.1|2745.2|2743.2|2745.1|2743.1|0
1709763900000|2024-03-06 22:25:00|2745.2|2743.2|2745.1|2743.1|2745.2|2743.2|2745.1|2743.1|0
1709764200000|2024-03-06 22:30:00|2745.2|2743.2|2745.3|2743.3|2745.3|2743.3|2745.2|2743.2|0
1709764800000|2024-03-06 22:40:00|2745.4|2743.4|2745.4|2743.4|2745.4|2743.4|2745.4|2743.4|0
1709765100000|2024-03-06 22:45:00|2745.5|2743.5|2745.3|2743.3|2745.5|2743.5|2745.3|2743.3|0
1709765400000|2024-03-06 22:50:00|2745.4|2743.4|2745.4|2743.4|2745.4|2743.4|2745.3|2743.3|0
1709765700000|2024-03-06 22:55:00|2745.3|2743.3|2745.3|2743.3|2745.4|2743.4|2745.3|2743.3|0
1709766000000|2024-03-06 23:00:00|2745.6|2743.6|2743.3|2741.3|2745.7|2743.7|2742.3|2740.3|0
1709766300000|2024-03-06 23:05:00|2743.1|2741.1|2744.5|2742.5|2744.5|2742.5|2741.9|2739.9|0
1709766600000|2024-03-06 23:10:00|2744.4|2742.4|2743.6|2741.6|2744.5|2742.5|2743.2|2741.2|0
1709766900000|2024-03-06 23:15:00|2743.5|2741.5|2744.6|2742.6|2744.7|2742.7|2743.5|2741.5|0
1709767200000|2024-03-06 23:20:00|2744.5|2742.5|2744.3|2742.3|2744.5|2742.5|2744|2742|0
1709767500000|2024-03-06 23:25:00|2744.7|2742.7|2744|2742|2744.7|2742.7|2742.8|2740.8|0
1709767800000|2024-03-06 23:30:00|2743.9|2741.9|2743.9|2741.9|2744.5|2742.5|2741.9|2739.9|0
1709768100000|2024-03-06 23:35:00|2743.8|2741.8|2744.1|2742.1|2744.5|2742.5|2743|2741|0
1709768400000|2024-03-06 23:40:00|2744|2742|2742.8|2740.8|2744.3|2742.3|2742.5|2740.5|0
1709768700000|2024-03-06 23:45:00|2742.7|2740.7|2749.3|2748.1|2750.3|2749.1|2740.1|2738.9|734
1709769000000|2024-03-06 23:50:00|2749.6|2748.4|2748.3|2747.1|2750.6|2749.4|2748.3|2747.1|243
1709769300000|2024-03-06 23:55:00|2747.8|2746.6|2747.6|2746.4|2748.3|2747.1|2744.3|2743.1|541
1709769600000|2024-03-07 00:00:00|2747.4|2746.6|2755.1|2754.3|2755.6|2754.8|2745.6|2744.8|2733
1709769900000|2024-03-07 00:05:00|2755.6|2754.8|2750.6|2749.8|2756.6|2755.8|2750.6|2749.8|1045
1709770200000|2024-03-07 00:10:00|2751.1|2750.3|2748.6|2747.8|2752.1|2751.3|2747.6|2746.8|954
1709770500000|2024-03-07 00:15:00|2748.9|2748.1|2748.1|2747.3|2749.6|2748.8|2747.1|2746.3|1107
1709770800000|2024-03-07 00:20:00|2748.6|2747.8|2748.1|2747.3|2749.6|2748.8|2746.1|2745.3|992
1709771100000|2024-03-07 00:25:00|2748.6|2747.8|2749.1|2748.3|2750.6|2749.8|2748.4|2747.6|672
1709771400000|2024-03-07 00:30:00|2749.4|2748.6|2752.1|2751.3|2752.1|2751.3|2749.4|2748.6|740
1709771700000|2024-03-07 00:35:00|2751.6|2750.8|2750.6|2749.8|2753.1|2752.3|2750.1|2749.3|456
1709772000000|2024-03-07 00:40:00|2751.1|2750.3|2751.1|2750.3|2752.6|2751.8|2750.6|2749.8|636
1709772300000|2024-03-07 00:45:00|2751.4|2750.6|2749.6|2748.8|2751.6|2750.8|2748.9|2748.1|488
1709772600000|2024-03-07 00:50:00|2749.4|2748.6|2749.1|2748.3|2750.6|2749.8|2747.6|2746.8|472
1709772900000|2024-03-07 00:55:00|2748.9|2748.1|2746.1|2745.3|2749.6|2748.8|2746.1|2745.3|315
1709773200000|2024-03-07 01:00:00|2745.9|2745.1|2743.1|2742.3|2746.1|2745.3|2742.6|2741.8|749
1709773500000|2024-03-07 01:05:00|2742.9|2742.1|2743.1|2742.3|2743.1|2742.3|2741.6|2740.8|536
1709773800000|2024-03-07 01:10:00|2742.6|2741.8|2743.1|2742.3|2743.1|2742.3|2740.4|2739.6|428
1709774100000|2024-03-07 01:15:00|2743.4|2742.6|2745.1|2744.3|2745.1|2744.3|2741.6|2740.8|739
1709774400000|2024-03-07 01:20:00|2745.6|2744.8|2745.1|2744.3|2746.1|2745.3|2743.6|2742.8|409
1709774700000|2024-03-07 01:25:00|2744.6|2743.8|2746.1|2745.3|2747.1|2746.3|2744.4|2743.6|362
1709775000000|2024-03-07 01:30:00|2746.4|2745.6|2744.6|2743.8|2748.6|2747.8|2744.6|2743.8|699
1709775300000|2024-03-07 01:35:00|2744.1|2743.3|2742.1|2741.3|2744.1|2743.3|2738.1|2737.3|716
1709775600000|2024-03-07 01:40:00|2741.6|2740.8|2738.6|2737.8|2742.6|2741.8|2738.4|2737.6|591
1709775900000|2024-03-07 01:45:00|2738.4|2737.6|2731.1|2730.3|2739.1|2738.3|2729.1|2728.3|1113
1709776200000|2024-03-07 01:50:00|2730.9|2730.1|2729.1|2728.3|2732.1|2731.3|2724.1|2723.3|1097
1709776500000|2024-03-07 01:55:00|2728.6|2727.8|2727.6|2726.8|2731.1|2730.3|2726.6|2725.8|804
1709776800000|2024-03-07 02:00:00|2727.1|2726.3|2728.1|2727.3|2729.9|2729.1|2727.1|2726.3|721
1709777100000|2024-03-07 02:05:00|2727.6|2726.8|2721.6|2720.8|2728.1|2727.3|2721.1|2720.3|612
1709777400000|2024-03-07 02:10:00|2722.1|2721.3|2725.6|2724.8|2727.6|2726.8|2721.6|2720.8|722
1709777700000|2024-03-07 02:15:00|2726.1|2725.3|2727.1|2726.3|2727.6|2726.8|2725.1|2724.3|581
1709778000000|2024-03-07 02:20:00|2727.6|2726.8|2725.6|2724.8|2728.6|2727.8|2725.1|2724.3|469
1709778300000|2024-03-07 02:25:00|2725.1|2724.3|2724.1|2723.3|2726.6|2725.8|2723.6|2722.8|422
1709778600000|2024-03-07 02:30:00|2723.6|2722.8|2724.1|2723.3|2725.6|2724.8|2722.6|2721.8|464
1709778900000|2024-03-07 02:35:00|2723.6|2722.8|2723.1|2722.3|2723.6|2722.8|2721.6|2720.8|229
1709779200000|2024-03-07 02:40:00|2722.9|2722.1|2722.1|2721.3|2724.9|2724.1|2722.1|2721.3|400
1709779500000|2024-03-07 02:45:00|2722.4|2721.6|2722.1|2721.3|2722.6|2721.8|2721.6|2720.8|245
1709779800000|2024-03-07 02:50:00|2721.9|2721.1|2721.6|2720.8|2722.6|2721.8|2721.4|2720.6|243
1709780100000|2024-03-07 02:55:00|2721.1|2720.3|2723.1|2722.3|2723.4|2722.6|2721.1|2720.3|191
1709780400000|2024-03-07 03:00:00|2722.6|2721.8|2722.9|2722.1|2723.1|2722.3|2721.6|2720.8|214
1709780700000|2024-03-07 03:05:00|2723.1|2722.3|2722.1|2721.3|2724.1|2723.3|2721.6|2720.8|423
1709781000000|2024-03-07 03:10:00|2722.4|2721.6|2722.6|2721.8|2723.1|2722.3|2721.6|2720.8|167
1709781300000|2024-03-07 03:15:00|2722.4|2721.6|2723.1|2722.3|2723.6|2722.8|2722.1|2721.3|209
1709781600000|2024-03-07 03:20:00|2722.9|2722.1|2722.1|2721.3|2723.1|2722.3|2722.1|2721.3|115
1709781900000|2024-03-07 03:25:00|2722.6|2721.8|2721.6|2720.8|2723.1|2722.3|2720.9|2720.1|362
1709782200000|2024-03-07 03:30:00|2722.1|2721.3|2720.6|2719.8|2722.9|2722.1|2720.1|2719.3|1156
1709782500000|2024-03-07 03:35:00|2720.1|2719.3|2719.1|2718.3|2720.4|2719.6|2717.6|2716.8|963
1709782800000|2024-03-07 03:40:00|2719.6|2718.8|2717.6|2716.8|2719.9|2719.1|2717.1|2716.3|517
1709783100000|2024-03-07 03:45:00|2717.9|2717.1|2717.6|2716.8|2718.1|2717.3|2715.6|2714.8|515
1709783400000|2024-03-07 03:50:00|2718.1|2717.3|2725.1|2724.3|2725.6|2724.8|2718.1|2717.3|606
1709783700000|2024-03-07 03:55:00|2725.6|2724.8|2729.6|2728.8|2729.6|2728.8|2723.9|2723.1|695
1709784000000|2024-03-07 04:00:00|2729.1|2728.3|2725.1|2724.3|2729.4|2728.6|2724.6|2723.8|644
1709784300000|2024-03-07 04:05:00|2724.6|2723.8|2723.6|2722.8|2725.1|2724.3|2722.4|2721.6|422
1709784600000|2024-03-07 04:10:00|2723.4|2722.6|2720.6|2719.8|2723.6|2722.8|2720.6|2719.8|545
1709784900000|2024-03-07 04:15:00|2720.9|2720.1|2722.1|2721.3|2722.6|2721.8|2720.6|2719.8|291
1709785200000|2024-03-07 04:20:00|2722.4|2721.6|2725.6|2724.8|2725.6|2724.8|2722.1|2721.3|535
1709785500000|2024-03-07 04:25:00|2725.1|2724.3|2724.1|2723.3|2725.1|2724.3|2723.1|2722.3|244
1709785800000|2024-03-07 04:30:00|2723.6|2722.8|2722.6|2721.8|2724.1|2723.3|2722.1|2721.3|292
1709786100000|2024-03-07 04:35:00|2722.9|2722.1|2723.1|2722.3|2723.6|2722.8|2721.6|2720.8|249
1709786400000|2024-03-07 04:40:00|2723.4|2722.6|2724.1|2723.3|2724.6|2723.8|2722.6|2721.8|263
1709786700000|2024-03-07 04:45:00|2723.6|2722.8|2725.1|2724.3|2725.1|2724.3|2722.6|2721.8|265
1709787000000|2024-03-07 04:50:00|2725.6|2724.8|2723.1|2722.3|2727.1|2726.3|2723.1|2722.3|612
1709787300000|2024-03-07 04:55:00|2722.6|2721.8|2722.1|2721.3|2723.6|2722.8|2722.1|2721.3|301
1709787600000|2024-03-07 05:00:00|2722.4|2721.6|2723.6|2722.8|2724.6|2723.8|2722.4|2721.6|349
1709787900000|2024-03-07 05:05:00|2723.1|2722.3|2723.6|2722.8|2724.1|2723.3|2723.1|2722.3|579
1709788200000|2024-03-07 05:10:00|2723.9|2723.1|2724.1|2723.3|2725.1|2724.3|2722.6|2721.8|615
1709788500000|2024-03-07 05:15:00|2724.6|2723.8|2723.6|2722.8|2724.6|2723.8|2722.1|2721.3|495
1709788800000|2024-03-07 05:20:00|2723.4|2722.6|2721.1|2720.3|2723.6|2722.8|2721.1|2720.3|431
1709789100000|2024-03-07 05:25:00|2720.6|2719.8|2720.1|2719.3|2721.4|2720.6|2719.1|2718.3|859
1709789400000|2024-03-07 05:30:00|2719.9|2719.1|2719.1|2718.3|2720.1|2719.3|2718.1|2717.3|733
1709789700000|2024-03-07 05:35:00|2718.6|2717.8|2716.6|2715.8|2719.6|2718.8|2716.1|2715.3|806
1709790000000|2024-03-07 05:40:00|2716.1|2715.3|2714.6|2713.8|2717.6|2716.8|2714.1|2713.3|842
1709790300000|2024-03-07 05:45:00|2714.9|2714.1|2719.1|2718.3|2719.1|2718.3|2714.1|2713.3|1169
1709790600000|2024-03-07 05:50:00|2718.6|2717.8|2719.6|2718.8|2720.1|2719.3|2718.1|2717.3|694
1709790900000|2024-03-07 05:55:00|2720.1|2719.3|2717.6|2716.8|2721.6|2720.8|2717.6|2716.8|3141
1709791200000|2024-03-07 06:00:00|2718.1|2717.3|2721.6|2720.8|2722.1|2721.3|2718.1|2717.3|2772
1709791500000|2024-03-07 06:05:00|2721.9|2721.1|2723|2721|2723.6|2722.8|2721.6|2720.8|676
1709791800000|2024-03-07 06:10:00|2723.1|2721.1|2721.2|2719.2|2724|2722|2721.1|2719.1|0
1709792100000|2024-03-07 06:15:00|2721.4|2719.4|2721.5|2719.5|2722.9|2720.9|2721.1|2719.1|947
1709792400000|2024-03-07 06:20:00|2721.6|2719.6|2721.6|2719.6|2722.3|2720.3|2721.5|2719.5|0
1709792700000|2024-03-07 06:25:00|2721.7|2719.7|2721.4|2719.4|2721.8|2719.8|2721.2|2719.2|0
1709793000000|2024-03-07 06:30:00|2721.5|2719.5|2720.8|2718.8|2721.8|2719.8|2720.8|2718.8|0
1709793300000|2024-03-07 06:35:00|2720.6|2718.6|2719.5|2717.5|2720.8|2718.8|2718.2|2716.2|0
1709793600000|2024-03-07 06:40:00|2719.6|2717.6|2718.9|2716.9|2719.9|2717.9|2718.9|2716.9|0
1709793900000|2024-03-07 06:45:00|2718.8|2716.8|2719.3|2717.3|2719.7|2717.7|2718.2|2716.2|0
1709794200000|2024-03-07 06:50:00|2719.4|2717.4|2717.8|2715.8|2719.4|2717.4|2717.6|2715.6|0
1709794500000|2024-03-07 06:55:00|2717.9|2715.9|2716.2|2714.2|2717.9|2715.9|2715.8|2713.8|0
1709794800000|2024-03-07 07:00:00|2716.1|2714.1|2713.9|2711.9|2716.4|2714.4|2712.6|2710.6|0
1709795100000|2024-03-07 07:05:00|2714|2712|2712.8|2710.8|2715|2713|2712.2|2710.2|0
1709795400000|2024-03-07 07:10:00|2712.9|2710.9|2713.1|2711.1|2713.9|2711.9|2712.7|2710.7|0
1709795700000|2024-03-07 07:15:00|2713|2711|2712.6|2710.6|2713.1|2711.1|2711.8|2709.8|0
1709796000000|2024-03-07 07:20:00|2712.7|2710.7|2713.6|2711.6|2713.9|2711.9|2712.7|2710.7|0
1709796300000|2024-03-07 07:25:00|2713.5|2711.5|2714|2712|2715.1|2713.1|2713.2|2711.2|0
1709796600000|2024-03-07 07:30:00|2714.5|2712.5|2710.3|2709.1|2715.6|2714.4|2709.3|2708.1|690
1709796900000|2024-03-07 07:35:00|2709.8|2708.6|2710.3|2709.1|2711.8|2710.6|2709.3|2708.1|297
1709797200000|2024-03-07 07:40:00|2710.8|2709.6|2709.8|2708.6|2712.8|2711.6|2709.8|2708.6|192
1709797500000|2024-03-07 07:45:00|2710.1|2708.9|2706.3|2705.1|2710.1|2708.9|2706.1|2704.9|282
1709797800000|2024-03-07 07:50:00|2706.6|2705.4|2704.3|2703.1|2706.8|2705.6|2703.8|2702.6|403
1709798100000|2024-03-07 07:55:00|2703.8|2702.6|2702.8|2701.6|2703.8|2702.6|2701.8|2700.6|389
1709798400000|2024-03-07 08:00:00|2703.3|2702.1|2704.8|2703.6|2704.8|2703.6|2701.8|2700.6|393
1709798700000|2024-03-07 08:05:00|2705.1|2703.9|2703.8|2702.6|2706.6|2705.4|2703.8|2702.6|162
1709799000000|2024-03-07 08:10:00|2703.6|2702.4|2703.6|2702.4|2704.1|2702.9|2700.8|2699.6|105
1709799300000|2024-03-07 08:15:00|2703.8|2702.6|2702.1|2700.9|2704.8|2703.6|2701.6|2700.4|163
1709799600000|2024-03-07 08:20:00|2702.3|2701.1|2703.3|2702.1|2704.3|2703.1|2702.3|2701.1|100
1709799900000|2024-03-07 08:25:00|2703.8|2702.6|2701.6|2700.4|2704.1|2702.9|2701.3|2700.1|290
1709800200000|2024-03-07 08:30:00|2701.8|2700.6|2701.8|2700.6|2702.6|2701.4|2701.3|2700.1|25
1709800500000|2024-03-07 08:35:00|2701.6|2700.4|2702.3|2701.1|2703.1|2701.9|2701.3|2700.1|47
1709800800000|2024-03-07 08:40:00|2702.1|2700.9|2701.3|2700.1|2702.3|2701.1|2701.3|2700.1|80
1709801100000|2024-03-07 08:45:00|2701.6|2700.4|2701.3|2700.1|2702.8|2701.6|2701.3|2700.1|85
1709801400000|2024-03-07 08:50:00|2701.6|2700.4|2699.3|2698.1|2701.8|2700.6|2698.6|2697.4|367
1709801700000|2024-03-07 08:55:00|2699.8|2698.6|2698.8|2697.6|2700.3|2699.1|2698.3|2697.1|153
1709802000000|2024-03-07 09:00:00|2698.6|2697.4|2701.3|2700.1|2701.3|2700.1|2697.3|2696.1|515
1709802300000|2024-03-07 09:05:00|2701.6|2700.4|2701.3|2700.1|2702.8|2701.6|2700.8|2699.6|141
1709802600000|2024-03-07 09:10:00|2701.8|2700.6|2702.8|2701.6|2703.6|2702.4|2701.3|2700.1|86
1709802900000|2024-03-07 09:15:00|2702.6|2701.4|2702.3|2701.1|2703.3|2702.1|2701.8|2700.6|282
1709803200000|2024-03-07 09:20:00|2702.8|2701.6|2703.3|2702.1|2704.3|2703.1|2702.8|2701.6|269
1709803500000|2024-03-07 09:25:00|2703.8|2702.6|2705.8|2704.6|2706.3|2705.1|2703.3|2702.1|202
1709803800000|2024-03-07 09:30:00|2706.3|2705.1|2706.3|2705.1|2706.8|2705.6|2705.3|2704.1|102
1709804100000|2024-03-07 09:35:00|2706.1|2704.9|2707.3|2706.1|2707.3|2706.1|2706.1|2704.9|63
1709804400000|2024-03-07 09:40:00|2707.8|2706.6|2707.3|2706.1|2707.8|2706.6|2706.8|2705.6|45
1709804700000|2024-03-07 09:45:00|2706.8|2705.6|2706.8|2705.6|2708.3|2707.1|2706.8|2705.6|67
1709805000000|2024-03-07 09:50:00|2706.6|2705.4|2707.8|2706.6|2708.8|2707.6|2706.6|2705.4|104
1709805300000|2024-03-07 09:55:00|2708.3|2707.1|2707.6|2706.4|2708.3|2707.1|2707.3|2706.1|40
1709805600000|2024-03-07 10:00:00|2707.8|2706.6|2707.8|2706.6|2707.8|2706.6|2706.8|2705.6|109
1709805900000|2024-03-07 10:05:00|2708.3|2707.1|2707.3|2706.1|2708.3|2707.1|2706.8|2705.6|154
1709806200000|2024-03-07 10:10:00|2707.6|2706.4|2708.3|2707.1|2709.1|2707.9|2707.6|2706.4|48
1709806500000|2024-03-07 10:15:00|2707.8|2706.6|2708.8|2707.6|2708.8|2707.6|2707.6|2706.4|119
1709806800000|2024-03-07 10:20:00|2709.3|2708.1|2708.1|2706.9|2709.3|2708.1|2708.1|2706.9|73
1709807100000|2024-03-07 10:25:00|2708.3|2707.1|2708.3|2707.1|2708.3|2707.1|2707.8|2706.6|38
1709807400000|2024-03-07 10:30:00|2708.6|2707.4|2707.8|2706.6|2708.6|2707.4|2707.8|2706.6|30
1709807700000|2024-03-07 10:35:00|2708.1|2706.9|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|38
1709808000000|2024-03-07 10:40:00|2708.1|2706.9|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|35
1709808300000|2024-03-07 10:45:00|2708.8|2707.6|2708.3|2707.1|2709.3|2708.1|2708.3|2707.1|72
1709808600000|2024-03-07 10:50:00|2707.8|2706.6|2707.8|2706.6|2708.3|2707.1|2707.8|2706.6|48
1709808900000|2024-03-07 10:55:00|2708.1|2706.9|2708.3|2707.1|2708.8|2707.6|2708.1|2706.9|9
1709809200000|2024-03-07 11:00:00|2708.1|2706.9|2707.8|2706.6|2708.3|2707.1|2706.8|2705.6|144
1709809500000|2024-03-07 11:05:00|2708.1|2706.9|2707.8|2706.6|2708.3|2707.1|2707.8|2706.6|28
1709809800000|2024-03-07 11:10:00|2707.3|2706.1|2706.8|2705.6|2707.8|2706.6|2706.3|2705.1|34
1709810100000|2024-03-07 11:15:00|2706.3|2705.1|2705.6|2704.4|2706.3|2705.1|2705.3|2704.1|91
1709810400000|2024-03-07 11:20:00|2705.3|2704.1|2705.3|2704.1|2705.8|2704.6|2705.3|2704.1|32
1709810700000|2024-03-07 11:25:00|2705.8|2704.6|2705.3|2704.1|2705.8|2704.6|2705.3|2704.1|57
1709811000000|2024-03-07 11:30:00|2705.8|2704.6|2706.3|2705.1|2706.8|2705.6|2705.3|2704.1|37
1709811300000|2024-03-07 11:35:00|2706.1|2704.9|2707.3|2706.1|2707.3|2706.1|2706.1|2704.9|19
1709811600000|2024-03-07 11:40:00|2707.6|2706.4|2706.8|2705.6|2707.8|2706.6|2706.8|2705.6|76
1709811900000|2024-03-07 11:45:00|2707.1|2705.9|2707.3|2706.1|2707.8|2706.6|2706.8|2705.6|23
1709812200000|2024-03-07 11:50:00|2707.8|2706.6|2706.3|2705.1|2707.8|2706.6|2706.3|2705.1|66
1709812500000|2024-03-07 11:55:00|2705.8|2704.6|2706.3|2705.1|2706.3|2705.1|2705.3|2704.1|56
1709812800000|2024-03-07 12:00:00|2706.6|2705.4|2706.3|2705.1|2707.1|2705.9|2706.1|2704.9|52
1709813100000|2024-03-07 12:05:00|2706.1|2704.9|2705.8|2704.6|2706.3|2705.1|2705.3|2704.1|11
1709813400000|2024-03-07 12:10:00|2705.6|2704.4|2707.3|2706.1|2707.3|2706.1|2705.3|2704.1|62
1709813700000|2024-03-07 12:15:00|2706.8|2705.6|2706.8|2705.6|2707.1|2705.9|2706.3|2705.1|77
1709814000000|2024-03-07 12:20:00|2707.1|2705.9|2708.3|2707.1|2708.8|2707.6|2706.8|2705.6|92
1709814300000|2024-03-07 12:25:00|2707.8|2706.6|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|63
1709814600000|2024-03-07 12:30:00|2708.8|2707.6|2708.8|2707.6|2708.8|2707.6|2708.1|2706.9|44
1709814900000|2024-03-07 12:35:00|2708.3|2707.1|2707.8|2706.6|2708.3|2707.1|2707.3|2706.1|77
1709815200000|2024-03-07 12:40:00|2707.3|2706.1|2707.3|2706.1|2707.3|2706.1|2706.3|2705.1|181
1709815500000|2024-03-07 12:45:00|2707.8|2706.6|2708.8|2707.6|2708.8|2707.6|2707.3|2706.1|199
1709815800000|2024-03-07 12:50:00|2709.1|2707.9|2707.3|2706.1|2709.3|2708.1|2706.8|2705.6|199
1709816100000|2024-03-07 12:55:00|2706.8|2705.6|2705.3|2704.1|2706.8|2705.6|2705.3|2704.1|246
1709816400000|2024-03-07 13:00:00|2705.6|2704.4|2705.8|2704.6|2706.3|2705.1|2705.6|2704.4|83
1709816700000|2024-03-07 13:05:00|2705.6|2704.4|2705.8|2704.6|2706.3|2705.1|2704.6|2703.4|54
1709817000000|2024-03-07 13:10:00|2706.1|2704.9|2706.6|2705.4|2707.3|2706.1|2706.1|2704.9|39
1709817300000|2024-03-07 13:15:00|2706.8|2705.6|2709.3|2708.1|2709.3|2708.1|2706.8|2705.6|74
1709817600000|2024-03-07 13:20:00|2708.8|2707.6|2708.3|2707.1|2709.8|2708.6|2708.1|2706.9|91
1709817900000|2024-03-07 13:25:00|2708.6|2707.4|2708.8|2707.6|2709.1|2707.9|2708.3|2707.1|48
1709818200000|2024-03-07 13:30:00|2708.6|2707.4|2708.8|2707.6|2710.8|2709.6|2708.1|2706.9|127
1709818500000|2024-03-07 13:35:00|2709.1|2707.9|2708.3|2707.1|2709.8|2708.6|2708.3|2707.1|72
1709818800000|2024-03-07 13:40:00|2707.8|2706.6|2709.8|2708.6|2709.8|2708.6|2707.3|2706.1|41
1709819100000|2024-03-07 13:45:00|2710.1|2708.9|2708.3|2707.1|2710.3|2709.1|2708.3|2707.1|92
1709819400000|2024-03-07 13:50:00|2707.8|2706.6|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|126
1709819700000|2024-03-07 13:55:00|2708.6|2707.4|2708.8|2707.6|2709.3|2708.1|2707.8|2706.6|68
1709820000000|2024-03-07 14:00:00|2708.3|2707.1|2709.8|2708.6|2710.3|2709.1|2707.8|2706.6|87
1709820300000|2024-03-07 14:05:00|2710.3|2709.1|2710.8|2709.6|2711.3|2710.1|2709.8|2708.6|170
1709820600000|2024-03-07 14:10:00|2710.6|2709.4|2711.8|2710.6|2711.8|2710.6|2710.3|2709.1|106
1709820900000|2024-03-07 14:15:00|2711.6|2710.4|2715.3|2714.1|2715.3|2714.1|2711.3|2710.1|154
1709821200000|2024-03-07 14:20:00|2714.8|2713.6|2715.8|2714.6|2716.3|2715.1|2714.8|2713.6|229
1709821500000|2024-03-07 14:25:00|2715.3|2714.1|2717.8|2716.6|2717.8|2716.6|2715.3|2714.1|226
1709821800000|2024-03-07 14:30:00|2717.3|2716.1|2718.3|2717.1|2718.3|2717.1|2716.3|2715.1|297
1709822100000|2024-03-07 14:35:00|2718.8|2717.6|2721.3|2720.1|2721.8|2720.6|2718.8|2717.6|484
1709822400000|2024-03-07 14:40:00|2721.8|2720.6|2719.3|2718.1|2721.8|2720.6|2718.3|2717.1|239
1709822700000|2024-03-07 14:45:00|2719.1|2717.9|2720.3|2719.1|2720.3|2719.1|2717.8|2716.6|168
1709823000000|2024-03-07 14:50:00|2720.1|2718.9|2723.1|2721.9|2724.3|2723.1|2719.8|2718.6|228
1709823300000|2024-03-07 14:55:00|2723.3|2722.1|2722.6|2721.4|2724.3|2723.1|2721.8|2720.6|202
1709823600000|2024-03-07 15:00:00|2722.3|2721.1|2721.8|2720.6|2722.8|2721.6|2720.8|2719.6|226
1709823900000|2024-03-07 15:05:00|2721.3|2720.1|2720.3|2719.1|2721.8|2720.6|2719.8|2718.6|273
1709824200000|2024-03-07 15:10:00|2720.8|2719.6|2721.8|2720.6|2723.1|2721.9|2720.8|2719.6|135
1709824500000|2024-03-07 15:15:00|2722.1|2720.9|2721.3|2720.1|2722.8|2721.6|2720.8|2719.6|85
1709824800000|2024-03-07 15:20:00|2721.8|2720.6|2723.3|2722.1|2724.3|2723.1|2721.3|2720.1|306
1709825100000|2024-03-07 15:25:00|2723.8|2722.6|2723.8|2722.6|2724.8|2723.6|2723.3|2722.1|176
1709825400000|2024-03-07 15:30:00|2723.6|2722.4|2723.8|2722.6|2724.3|2723.1|2722.3|2721.1|135
1709825700000|2024-03-07 15:35:00|2723.3|2722.1|2724.3|2723.1|2724.3|2723.1|2722.8|2721.6|178
1709826000000|2024-03-07 15:40:00|2723.8|2722.6|2724.8|2723.6|2725.3|2724.1|2723.8|2722.6|146
1709826300000|2024-03-07 15:45:00|2725.1|2723.9|2722.3|2721.1|2725.3|2724.1|2722.3|2721.1|183
1709826600000|2024-03-07 15:50:00|2722.8|2721.6|2721.3|2720.1|2723.1|2721.9|2721.3|2720.1|184
1709826900000|2024-03-07 15:55:00|2721.6|2720.4|2721.8|2720.6|2722.6|2721.4|2721.1|2719.9|227
1709827200000|2024-03-07 16:00:00|2721.6|2720.4|2721.8|2720.6|2722.3|2721.1|2720.8|2719.6|199
1709827500000|2024-03-07 16:05:00|2721.6|2720.4|2722.3|2721.1|2722.8|2721.6|2721.3|2720.1|70
1709827800000|2024-03-07 16:10:00|2722.8|2721.6|2722.8|2721.6|2724.3|2723.1|2721.3|2720.1|144
1709828100000|2024-03-07 16:15:00|2723.3|2722.1|2722.8|2721.6|2723.8|2722.6|2722.3|2721.1|103
1709828400000|2024-03-07 16:20:00|2723.3|2722.1|2724.8|2723.6|2724.8|2723.6|2722.8|2721.6|173
1709828700000|2024-03-07 16:25:00|2724.6|2723.4|2723.3|2722.1|2724.8|2723.6|2721.8|2720.6|153
1709829000000|2024-03-07 16:30:00|2723.8|2722.6|2724.3|2723.1|2724.8|2723.6|2721.8|2720.6|320
1709829300000|2024-03-07 16:35:00|2724.6|2723.4|2723.8|2722.6|2724.8|2723.6|2723.3|2722.1|107
1709829600000|2024-03-07 16:40:00|2724.3|2723.1|2724.3|2723.1|2724.3|2723.1|2723.8|2722.6|118
1709829900000|2024-03-07 16:45:00|2724.6|2723.4|2724.3|2723.1|2724.8|2723.6|2723.3|2722.1|126
1709830200000|2024-03-07 16:50:00|2723.8|2722.6|2723.8|2722.6|2724.3|2723.1|2723.3|2722.1|84
1709830500000|2024-03-07 16:55:00|2724.1|2722.9|2725.8|2724.6|2725.8|2724.6|2723.8|2722.6|105
1709830800000|2024-03-07 17:00:00|2726.3|2725.1|2725.6|2724.4|2726.3|2725.1|2724.6|2723.4|111
1709831100000|2024-03-07 17:05:00|2725.3|2724.1|2725.3|2724.1|2725.8|2724.6|2724.8|2723.6|47
1709831400000|2024-03-07 17:10:00|2725.8|2724.6|2725.3|2724.1|2726.3|2725.1|2725.3|2724.1|117
1709831700000|2024-03-07 17:15:00|2725.1|2723.9|2725.8|2724.6|2726.3|2725.1|2725.1|2723.9|120
1709832000000|2024-03-07 17:20:00|2725.6|2724.4|2725.3|2724.1|2725.8|2724.6|2724.3|2723.1|63
1709832300000|2024-03-07 17:25:00|2724.8|2723.6|2724.8|2723.6|2726.1|2724.9|2724.8|2723.6|56
1709832600000|2024-03-07 17:30:00|2724.3|2723.1|2723.3|2722.1|2724.3|2723.1|2722.8|2721.6|105
1709832900000|2024-03-07 17:35:00|2723.1|2721.9|2723.8|2722.6|2724.3|2723.1|2722.8|2721.6|58
1709833200000|2024-03-07 17:40:00|2723.6|2722.4|2721.8|2720.6|2723.6|2722.4|2720.8|2719.6|106
1709833500000|2024-03-07 17:45:00|2722.1|2720.9|2722.3|2721.1|2723.3|2722.1|2721.8|2720.6|51
1709833800000|2024-03-07 17:50:00|2722.6|2721.4|2723.6|2722.4|2723.8|2722.6|2722.3|2721.1|44
1709834100000|2024-03-07 17:55:00|2723.3|2722.1|2723.8|2722.6|2723.8|2722.6|2722.8|2721.6|39
1709834400000|2024-03-07 18:00:00|2724.1|2722.9|2723.3|2722.1|2724.1|2722.9|2722.8|2721.6|48
1709834700000|2024-03-07 18:05:00|2723.8|2722.6|2724.8|2723.6|2724.8|2723.6|2722.6|2721.4|93
1709835000000|2024-03-07 18:10:00|2725.1|2723.9|2725.3|2724.1|2725.8|2724.6|2724.8|2723.6|61
1709835300000|2024-03-07 18:15:00|2725.8|2724.6|2724.8|2723.6|2726.3|2725.1|2724.3|2723.1|101
1709835600000|2024-03-07 18:20:00|2724.3|2723.1|2724.8|2723.6|2725.3|2724.1|2724.3|2723.1|62
1709835900000|2024-03-07 18:25:00|2724.6|2723.4|2724.8|2723.6|2724.8|2723.6|2723.8|2722.6|68
1709836200000|2024-03-07 18:30:00|2724.6|2723.4|2725.3|2724.1|2725.3|2724.1|2723.8|2722.6|52
1709836500000|2024-03-07 18:35:00|2725.1|2723.9|2725.3|2724.1|2725.3|2724.1|2724.8|2723.6|50
1709836800000|2024-03-07 18:40:00|2725.8|2724.6|2726.8|2725.6|2726.8|2725.6|2724.8|2723.6|122
1709837100000|2024-03-07 18:45:00|2726.6|2725.4|2726.3|2725.1|2726.8|2725.6|2725.8|2724.6|38
1709837400000|2024-03-07 18:50:00|2725.8|2724.6|2726.8|2725.6|2726.8|2725.6|2725.8|2724.6|58
1709837700000|2024-03-07 18:55:00|2727.1|2725.9|2727.3|2726.1|2727.8|2726.6|2726.8|2725.6|62
1709838000000|2024-03-07 19:00:00|2727.1|2725.9|2727.3|2726.1|2727.3|2726.1|2726.3|2725.1|123
1709838300000|2024-03-07 19:05:00|2726.8|2725.6|2725.3|2724.1|2726.8|2725.6|2724.8|2723.6|215
1709838600000|2024-03-07 19:10:00|2725.8|2724.6|2725.8|2724.6|2726.3|2725.1|2725.3|2724.1|51
1709838900000|2024-03-07 19:15:00|2726.1|2724.9|2725.3|2724.1|2726.3|2725.1|2724.3|2723.1|48
1709839200000|2024-03-07 19:20:00|2725.6|2724.4|2724.3|2723.1|2725.8|2724.6|2724.3|2723.1|36
1709839500000|2024-03-07 19:25:00|2723.8|2722.6|2723.8|2722.6|2724.3|2723.1|2723.8|2722.6|43
1709839800000|2024-03-07 19:30:00|2723.6|2722.4|2723.8|2722.6|2724.1|2722.9|2723.3|2722.1|41
1709840100000|2024-03-07 19:35:00|2723.3|2722.1|2723.3|2722.1|2723.8|2722.6|2723.3|2722.1|60
1709840400000|2024-03-07 19:40:00|2723.6|2722.4|2723.3|2722.1|2723.8|2722.6|2723.3|2722.1|46
1709840700000|2024-03-07 19:45:00|2723.1|2721.9|2724.3|2723.1|2724.3|2723.1|2722.8|2721.6|58
1709841000000|2024-03-07 19:50:00|2723.8|2722.6|2724.3|2723.1|2724.3|2723.1|2723.8|2722.6|34
1709841300000|2024-03-07 19:55:00|2723.8|2722.6|2722.3|2721.1|2724.3|2723.1|2722.3|2721.1|75
1709841600000|2024-03-07 20:00:00|2721.8|2720.6|2721.6|2720.4|2721.8|2720.6|2717.3|2716.1|271
1709841900000|2024-03-07 20:05:00|2721.8|2720.6|2720.8|2719.6|2721.8|2720.6|2720.1|2718.9|69
1709842200000|2024-03-07 20:10:00|2721.1|2719.9|2723.6|2722.4|2723.8|2722.6|2720.3|2719.1|141
1709842500000|2024-03-07 20:15:00|2723.3|2722.1|2723.3|2722.1|2723.8|2722.6|2722.8|2721.6|70
1709842800000|2024-03-07 20:20:00|2723.1|2721.9|2722.8|2721.6|2723.3|2722.1|2722.3|2721.1|42
1709843100000|2024-03-07 20:25:00|2723.3|2722.1|2723.3|2722.1|2723.8|2722.6|2723.3|2722.1|32
1709843400000|2024-03-07 20:30:00|2722.8|2721.6|2724.3|2723.1|2724.3|2723.1|2722.8|2721.6|29
1709843700000|2024-03-07 20:35:00|2724.6|2723.4|2724.1|2722.9|2724.8|2723.6|2723.8|2722.6|42
1709844000000|2024-03-07 20:40:00|2724.3|2723.1|2723.8|2722.6|2724.3|2723.1|2723.6|2722.4|120
1709844300000|2024-03-07 20:45:00|2723.6|2722.4|2722.8|2721.6|2724.3|2723.1|2722.6|2721.4|135
1709844600000|2024-03-07 20:50:00|2723.3|2722.1|2726.7|2724.7|2726.9|2724.9|2722.3|2721.1|187
1709844900000|2024-03-07 20:55:00|2726.8|2724.8|2725|2723|2727.1|2725.1|2722.8|2720.8|0
1709845200000|2024-03-07 21:00:00|2724.8|2722.8|2723.7|2721.7|2724.9|2722.9|2723.5|2721.5|5
1709845500000|2024-03-07 21:05:00|2723.6|2721.6|2723.2|2721.2|2724|2722|2722.5|2720.5|0
1709845800000|2024-03-07 21:10:00|2723.3|2721.3|2722.5|2720.5|2723.4|2721.4|2722.4|2720.4|0
1709846100000|2024-03-07 21:15:00|2722.4|2720.4|2720.7|2718.7|2722.8|2720.8|2718.6|2716.6|0
1709846400000|2024-03-07 21:20:00|2720.8|2718.8|2720.6|2718.6|2721.5|2719.5|2719.8|2717.8|0
1709846700000|2024-03-07 21:25:00|2720.4|2718.4|2722.1|2720.1|2722.1|2720.1|2719.9|2717.9|0
1709847000000|2024-03-07 21:30:00|2722.2|2720.2|2722.2|2720.2|2722.5|2720.5|2722.1|2720.1|0
1709847300000|2024-03-07 21:35:00|2721.8|2719.8|2723.5|2721.5|2723.8|2721.8|2721.8|2719.8|0
1709847600000|2024-03-07 21:40:00|2723.3|2721.3|2722.8|2720.8|2724.1|2722.1|2722.8|2720.8|0
1709847900000|2024-03-07 21:45:00|2722.7|2720.7|2723.7|2721.7|2724.1|2722.1|2722.7|2720.7|0
1709848200000|2024-03-07 21:50:00|2723.8|2721.8|2724.3|2722.3|2724.6|2722.6|2723.8|2721.8|0
1709848500000|2024-03-07 21:55:00|2724.2|2722.2|2724.2|2722.2|2724.6|2722.6|2724|2722|0
1709848800000|2024-03-07 22:00:00|2724.3|2722.3|2724.2|2722.2|2724.3|2722.3|2724.1|2722.1|0
1709849100000|2024-03-07 22:05:00|2724.1|2722.1|2724.1|2722.1|2724.1|2722.1|2724.1|2722.1|0
1709849400000|2024-03-07 22:10:00|2724.2|2722.2|2724.2|2722.2|2724.2|2722.2|2724.2|2722.2|0
1709849700000|2024-03-07 22:15:00|2724.3|2722.3|2724.2|2722.2|2724.4|2722.4|2724.2|2722.2|0
1709850000000|2024-03-07 22:20:00|2724.3|2722.3|2724.3|2722.3|2724.4|2722.4|2724.2|2722.2|0
1709850300000|2024-03-07 22:25:00|2724.4|2722.4|2724.1|2722.1|2724.4|2722.4|2724.1|2722.1|0
1709850600000|2024-03-07 22:30:00|2724.2|2722.2|2724.3|2722.3|2724.4|2722.4|2724.2|2722.2|0
1709850900000|2024-03-07 22:35:00|2724.4|2722.4|2724.6|2722.6|2724.6|2722.6|2724.2|2722.2|0
1709851200000|2024-03-07 22:40:00|2724.7|2722.7|2724.7|2722.7|2724.8|2722.8|2724.7|2722.7|0
1709851500000|2024-03-07 22:45:00|2724.8|2722.8|2724.7|2722.7|2724.8|2722.8|2724.7|2722.7|0
1709851800000|2024-03-07 22:50:00|2724.8|2722.8|2724.7|2722.7|2724.8|2722.8|2724.7|2722.7|0
1709852100000|2024-03-07 22:55:00|2724.5|2722.5|2724.6|2722.6|2724.8|2722.8|2724.5|2722.5|0
1709852400000|2024-03-07 23:00:00|2724.7|2722.7|2725.7|2723.7|2725.9|2723.9|2724.7|2722.7|0
1709852700000|2024-03-07 23:05:00|2726|2724|2725.8|2723.8|2727.3|2725.3|2725.8|2723.8|0
1709853000000|2024-03-07 23:10:00|2725.9|2723.9|2727.2|2725.2|2727.2|2725.2|2725.9|2723.9|0
1709853300000|2024-03-07 23:15:00|2727.5|2725.5|2727.1|2725.1|2727.8|2725.8|2726.5|2724.5|0
1709853600000|2024-03-07 23:20:00|2727|2725|2726.5|2724.5|2727.3|2725.3|2726.3|2724.3|0
1709853900000|2024-03-07 23:25:00|2726.6|2724.6|2725|2723|2726.6|2724.6|2725|2723|0
1709854200000|2024-03-07 23:30:00|2724.6|2722.6|2725.4|2723.4|2725.9|2723.9|2724.5|2722.5|0
1709854500000|2024-03-07 23:35:00|2725.3|2723.3|2724.1|2722.1|2725.3|2723.3|2723.6|2721.6|0
1709854800000|2024-03-07 23:40:00|2724|2722|2725|2723|2725.5|2723.5|2724|2722|0
1709855100000|2024-03-07 23:45:00|2725.2|2723.2|2724.3|2723.1|2725.8|2724.6|2722.6|2721.4|694
1709855400000|2024-03-07 23:50:00|2724.8|2723.6|2722.6|2721.4|2725.3|2724.1|2722.3|2721.1|493
1709855700000|2024-03-07 23:55:00|2722.3|2721.1|2722.8|2721.6|2723.3|2722.1|2720.1|2718.9|688
1709769600000|2024-03-07 00:00:00|2747.4|2746.6|2755.1|2754.3|2755.6|2754.8|2745.6|2744.8|2733
1709769900000|2024-03-07 00:05:00|2755.6|2754.8|2750.6|2749.8|2756.6|2755.8|2750.6|2749.8|1045
1709770200000|2024-03-07 00:10:00|2751.1|2750.3|2748.6|2747.8|2752.1|2751.3|2747.6|2746.8|954
1709770500000|2024-03-07 00:15:00|2748.9|2748.1|2748.1|2747.3|2749.6|2748.8|2747.1|2746.3|1107
1709770800000|2024-03-07 00:20:00|2748.6|2747.8|2748.1|2747.3|2749.6|2748.8|2746.1|2745.3|992
1709771100000|2024-03-07 00:25:00|2748.6|2747.8|2749.1|2748.3|2750.6|2749.8|2748.4|2747.6|672
1709771400000|2024-03-07 00:30:00|2749.4|2748.6|2752.1|2751.3|2752.1|2751.3|2749.4|2748.6|740
1709771700000|2024-03-07 00:35:00|2751.6|2750.8|2750.6|2749.8|2753.1|2752.3|2750.1|2749.3|456
1709772000000|2024-03-07 00:40:00|2751.1|2750.3|2751.1|2750.3|2752.6|2751.8|2750.6|2749.8|636
1709772300000|2024-03-07 00:45:00|2751.4|2750.6|2749.6|2748.8|2751.6|2750.8|2748.9|2748.1|488
1709772600000|2024-03-07 00:50:00|2749.4|2748.6|2749.1|2748.3|2750.6|2749.8|2747.6|2746.8|472
1709772900000|2024-03-07 00:55:00|2748.9|2748.1|2746.1|2745.3|2749.6|2748.8|2746.1|2745.3|315
1709773200000|2024-03-07 01:00:00|2745.9|2745.1|2743.1|2742.3|2746.1|2745.3|2742.6|2741.8|749
1709773500000|2024-03-07 01:05:00|2742.9|2742.1|2743.1|2742.3|2743.1|2742.3|2741.6|2740.8|536
1709773800000|2024-03-07 01:10:00|2742.6|2741.8|2743.1|2742.3|2743.1|2742.3|2740.4|2739.6|428
1709774100000|2024-03-07 01:15:00|2743.4|2742.6|2745.1|2744.3|2745.1|2744.3|2741.6|2740.8|739
1709774400000|2024-03-07 01:20:00|2745.6|2744.8|2745.1|2744.3|2746.1|2745.3|2743.6|2742.8|409
1709774700000|2024-03-07 01:25:00|2744.6|2743.8|2746.1|2745.3|2747.1|2746.3|2744.4|2743.6|362
1709775000000|2024-03-07 01:30:00|2746.4|2745.6|2744.6|2743.8|2748.6|2747.8|2744.6|2743.8|699
1709775300000|2024-03-07 01:35:00|2744.1|2743.3|2742.1|2741.3|2744.1|2743.3|2738.1|2737.3|716
1709775600000|2024-03-07 01:40:00|2741.6|2740.8|2738.6|2737.8|2742.6|2741.8|2738.4|2737.6|591
1709775900000|2024-03-07 01:45:00|2738.4|2737.6|2731.1|2730.3|2739.1|2738.3|2729.1|2728.3|1113
1709776200000|2024-03-07 01:50:00|2730.9|2730.1|2729.1|2728.3|2732.1|2731.3|2724.1|2723.3|1097
1709776500000|2024-03-07 01:55:00|2728.6|2727.8|2727.6|2726.8|2731.1|2730.3|2726.6|2725.8|804
1709776800000|2024-03-07 02:00:00|2727.1|2726.3|2728.1|2727.3|2729.9|2729.1|2727.1|2726.3|721
1709777100000|2024-03-07 02:05:00|2727.6|2726.8|2721.6|2720.8|2728.1|2727.3|2721.1|2720.3|612
1709777400000|2024-03-07 02:10:00|2722.1|2721.3|2725.6|2724.8|2727.6|2726.8|2721.6|2720.8|722
1709777700000|2024-03-07 02:15:00|2726.1|2725.3|2727.1|2726.3|2727.6|2726.8|2725.1|2724.3|581
1709778000000|2024-03-07 02:20:00|2727.6|2726.8|2725.6|2724.8|2728.6|2727.8|2725.1|2724.3|469
1709778300000|2024-03-07 02:25:00|2725.1|2724.3|2724.1|2723.3|2726.6|2725.8|2723.6|2722.8|422
1709778600000|2024-03-07 02:30:00|2723.6|2722.8|2724.1|2723.3|2725.6|2724.8|2722.6|2721.8|464
1709778900000|2024-03-07 02:35:00|2723.6|2722.8|2723.1|2722.3|2723.6|2722.8|2721.6|2720.8|229
1709779200000|2024-03-07 02:40:00|2722.9|2722.1|2722.1|2721.3|2724.9|2724.1|2722.1|2721.3|400
1709779500000|2024-03-07 02:45:00|2722.4|2721.6|2722.1|2721.3|2722.6|2721.8|2721.6|2720.8|245
1709779800000|2024-03-07 02:50:00|2721.9|2721.1|2721.6|2720.8|2722.6|2721.8|2721.4|2720.6|243
1709780100000|2024-03-07 02:55:00|2721.1|2720.3|2723.1|2722.3|2723.4|2722.6|2721.1|2720.3|191
1709780400000|2024-03-07 03:00:00|2722.6|2721.8|2722.9|2722.1|2723.1|2722.3|2721.6|2720.8|214
1709780700000|2024-03-07 03:05:00|2723.1|2722.3|2722.1|2721.3|2724.1|2723.3|2721.6|2720.8|423
1709781000000|2024-03-07 03:10:00|2722.4|2721.6|2722.6|2721.8|2723.1|2722.3|2721.6|2720.8|167
1709781300000|2024-03-07 03:15:00|2722.4|2721.6|2723.1|2722.3|2723.6|2722.8|2722.1|2721.3|209
1709781600000|2024-03-07 03:20:00|2722.9|2722.1|2722.1|2721.3|2723.1|2722.3|2722.1|2721.3|115
1709781900000|2024-03-07 03:25:00|2722.6|2721.8|2721.6|2720.8|2723.1|2722.3|2720.9|2720.1|362
1709782200000|2024-03-07 03:30:00|2722.1|2721.3|2720.6|2719.8|2722.9|2722.1|2720.1|2719.3|1156
1709782500000|2024-03-07 03:35:00|2720.1|2719.3|2719.1|2718.3|2720.4|2719.6|2717.6|2716.8|963
1709782800000|2024-03-07 03:40:00|2719.6|2718.8|2717.6|2716.8|2719.9|2719.1|2717.1|2716.3|517
1709783100000|2024-03-07 03:45:00|2717.9|2717.1|2717.6|2716.8|2718.1|2717.3|2715.6|2714.8|515
1709783400000|2024-03-07 03:50:00|2718.1|2717.3|2725.1|2724.3|2725.6|2724.8|2718.1|2717.3|606
1709783700000|2024-03-07 03:55:00|2725.6|2724.8|2729.6|2728.8|2729.6|2728.8|2723.9|2723.1|695
1709784000000|2024-03-07 04:00:00|2729.1|2728.3|2725.1|2724.3|2729.4|2728.6|2724.6|2723.8|644
1709784300000|2024-03-07 04:05:00|2724.6|2723.8|2723.6|2722.8|2725.1|2724.3|2722.4|2721.6|422
1709784600000|2024-03-07 04:10:00|2723.4|2722.6|2720.6|2719.8|2723.6|2722.8|2720.6|2719.8|545
1709784900000|2024-03-07 04:15:00|2720.9|2720.1|2722.1|2721.3|2722.6|2721.8|2720.6|2719.8|291
1709785200000|2024-03-07 04:20:00|2722.4|2721.6|2725.6|2724.8|2725.6|2724.8|2722.1|2721.3|535
1709785500000|2024-03-07 04:25:00|2725.1|2724.3|2724.1|2723.3|2725.1|2724.3|2723.1|2722.3|244
1709785800000|2024-03-07 04:30:00|2723.6|2722.8|2722.6|2721.8|2724.1|2723.3|2722.1|2721.3|292
1709786100000|2024-03-07 04:35:00|2722.9|2722.1|2723.1|2722.3|2723.6|2722.8|2721.6|2720.8|249
1709786400000|2024-03-07 04:40:00|2723.4|2722.6|2724.1|2723.3|2724.6|2723.8|2722.6|2721.8|263
1709786700000|2024-03-07 04:45:00|2723.6|2722.8|2725.1|2724.3|2725.1|2724.3|2722.6|2721.8|265
1709787000000|2024-03-07 04:50:00|2725.6|2724.8|2723.1|2722.3|2727.1|2726.3|2723.1|2722.3|612
1709787300000|2024-03-07 04:55:00|2722.6|2721.8|2722.1|2721.3|2723.6|2722.8|2722.1|2721.3|301
1709787600000|2024-03-07 05:00:00|2722.4|2721.6|2723.6|2722.8|2724.6|2723.8|2722.4|2721.6|349
1709787900000|2024-03-07 05:05:00|2723.1|2722.3|2723.6|2722.8|2724.1|2723.3|2723.1|2722.3|579
1709788200000|2024-03-07 05:10:00|2723.9|2723.1|2724.1|2723.3|2725.1|2724.3|2722.6|2721.8|615
1709788500000|2024-03-07 05:15:00|2724.6|2723.8|2723.6|2722.8|2724.6|2723.8|2722.1|2721.3|495
1709788800000|2024-03-07 05:20:00|2723.4|2722.6|2721.1|2720.3|2723.6|2722.8|2721.1|2720.3|431
1709789100000|2024-03-07 05:25:00|2720.6|2719.8|2720.1|2719.3|2721.4|2720.6|2719.1|2718.3|859
1709789400000|2024-03-07 05:30:00|2719.9|2719.1|2719.1|2718.3|2720.1|2719.3|2718.1|2717.3|733
1709789700000|2024-03-07 05:35:00|2718.6|2717.8|2716.6|2715.8|2719.6|2718.8|2716.1|2715.3|806
1709790000000|2024-03-07 05:40:00|2716.1|2715.3|2714.6|2713.8|2717.6|2716.8|2714.1|2713.3|842
1709790300000|2024-03-07 05:45:00|2714.9|2714.1|2719.1|2718.3|2719.1|2718.3|2714.1|2713.3|1169
1709790600000|2024-03-07 05:50:00|2718.6|2717.8|2719.6|2718.8|2720.1|2719.3|2718.1|2717.3|694
1709790900000|2024-03-07 05:55:00|2720.1|2719.3|2717.6|2716.8|2721.6|2720.8|2717.6|2716.8|3141
1709791200000|2024-03-07 06:00:00|2718.1|2717.3|2721.6|2720.8|2722.1|2721.3|2718.1|2717.3|2772
1709791500000|2024-03-07 06:05:00|2721.9|2721.1|2723|2721|2723.6|2722.8|2721.6|2720.8|676
1709791800000|2024-03-07 06:10:00|2723.1|2721.1|2721.2|2719.2|2724|2722|2721.1|2719.1|0
1709792100000|2024-03-07 06:15:00|2721.4|2719.4|2721.5|2719.5|2722.9|2720.9|2721.1|2719.1|947
1709792400000|2024-03-07 06:20:00|2721.6|2719.6|2721.6|2719.6|2722.3|2720.3|2721.5|2719.5|0
1709792700000|2024-03-07 06:25:00|2721.7|2719.7|2721.4|2719.4|2721.8|2719.8|2721.2|2719.2|0
1709793000000|2024-03-07 06:30:00|2721.5|2719.5|2720.8|2718.8|2721.8|2719.8|2720.8|2718.8|0
1709793300000|2024-03-07 06:35:00|2720.6|2718.6|2719.5|2717.5|2720.8|2718.8|2718.2|2716.2|0
1709793600000|2024-03-07 06:40:00|2719.6|2717.6|2718.9|2716.9|2719.9|2717.9|2718.9|2716.9|0
1709793900000|2024-03-07 06:45:00|2718.8|2716.8|2719.3|2717.3|2719.7|2717.7|2718.2|2716.2|0
1709794200000|2024-03-07 06:50:00|2719.4|2717.4|2717.8|2715.8|2719.4|2717.4|2717.6|2715.6|0
1709794500000|2024-03-07 06:55:00|2717.9|2715.9|2716.2|2714.2|2717.9|2715.9|2715.8|2713.8|0
1709794800000|2024-03-07 07:00:00|2716.1|2714.1|2713.9|2711.9|2716.4|2714.4|2712.6|2710.6|0
1709795100000|2024-03-07 07:05:00|2714|2712|2712.8|2710.8|2715|2713|2712.2|2710.2|0
1709795400000|2024-03-07 07:10:00|2712.9|2710.9|2713.1|2711.1|2713.9|2711.9|2712.7|2710.7|0
1709795700000|2024-03-07 07:15:00|2713|2711|2712.6|2710.6|2713.1|2711.1|2711.8|2709.8|0
1709796000000|2024-03-07 07:20:00|2712.7|2710.7|2713.6|2711.6|2713.9|2711.9|2712.7|2710.7|0
1709796300000|2024-03-07 07:25:00|2713.5|2711.5|2714|2712|2715.1|2713.1|2713.2|2711.2|0
1709796600000|2024-03-07 07:30:00|2714.5|2712.5|2710.3|2709.1|2715.6|2714.4|2709.3|2708.1|690
1709796900000|2024-03-07 07:35:00|2709.8|2708.6|2710.3|2709.1|2711.8|2710.6|2709.3|2708.1|297
1709797200000|2024-03-07 07:40:00|2710.8|2709.6|2709.8|2708.6|2712.8|2711.6|2709.8|2708.6|192
1709797500000|2024-03-07 07:45:00|2710.1|2708.9|2706.3|2705.1|2710.1|2708.9|2706.1|2704.9|282
1709797800000|2024-03-07 07:50:00|2706.6|2705.4|2704.3|2703.1|2706.8|2705.6|2703.8|2702.6|403
1709798100000|2024-03-07 07:55:00|2703.8|2702.6|2702.8|2701.6|2703.8|2702.6|2701.8|2700.6|389
1709798400000|2024-03-07 08:00:00|2703.3|2702.1|2704.8|2703.6|2704.8|2703.6|2701.8|2700.6|393
1709798700000|2024-03-07 08:05:00|2705.1|2703.9|2703.8|2702.6|2706.6|2705.4|2703.8|2702.6|162
1709799000000|2024-03-07 08:10:00|2703.6|2702.4|2703.6|2702.4|2704.1|2702.9|2700.8|2699.6|105
1709799300000|2024-03-07 08:15:00|2703.8|2702.6|2702.1|2700.9|2704.8|2703.6|2701.6|2700.4|163
1709799600000|2024-03-07 08:20:00|2702.3|2701.1|2703.3|2702.1|2704.3|2703.1|2702.3|2701.1|100
1709799900000|2024-03-07 08:25:00|2703.8|2702.6|2701.6|2700.4|2704.1|2702.9|2701.3|2700.1|290
1709800200000|2024-03-07 08:30:00|2701.8|2700.6|2701.8|2700.6|2702.6|2701.4|2701.3|2700.1|25
1709800500000|2024-03-07 08:35:00|2701.6|2700.4|2702.3|2701.1|2703.1|2701.9|2701.3|2700.1|47
1709800800000|2024-03-07 08:40:00|2702.1|2700.9|2701.3|2700.1|2702.3|2701.1|2701.3|2700.1|80
1709801100000|2024-03-07 08:45:00|2701.6|2700.4|2701.3|2700.1|2702.8|2701.6|2701.3|2700.1|85
1709801400000|2024-03-07 08:50:00|2701.6|2700.4|2699.3|2698.1|2701.8|2700.6|2698.6|2697.4|367
1709801700000|2024-03-07 08:55:00|2699.8|2698.6|2698.8|2697.6|2700.3|2699.1|2698.3|2697.1|153
1709802000000|2024-03-07 09:00:00|2698.6|2697.4|2701.3|2700.1|2701.3|2700.1|2697.3|2696.1|515
1709802300000|2024-03-07 09:05:00|2701.6|2700.4|2701.3|2700.1|2702.8|2701.6|2700.8|2699.6|141
1709802600000|2024-03-07 09:10:00|2701.8|2700.6|2702.8|2701.6|2703.6|2702.4|2701.3|2700.1|86
1709802900000|2024-03-07 09:15:00|2702.6|2701.4|2702.3|2701.1|2703.3|2702.1|2701.8|2700.6|282
1709803200000|2024-03-07 09:20:00|2702.8|2701.6|2703.3|2702.1|2704.3|2703.1|2702.8|2701.6|269
1709803500000|2024-03-07 09:25:00|2703.8|2702.6|2705.8|2704.6|2706.3|2705.1|2703.3|2702.1|202
1709803800000|2024-03-07 09:30:00|2706.3|2705.1|2706.3|2705.1|2706.8|2705.6|2705.3|2704.1|102
1709804100000|2024-03-07 09:35:00|2706.1|2704.9|2707.3|2706.1|2707.3|2706.1|2706.1|2704.9|63
1709804400000|2024-03-07 09:40:00|2707.8|2706.6|2707.3|2706.1|2707.8|2706.6|2706.8|2705.6|45
1709804700000|2024-03-07 09:45:00|2706.8|2705.6|2706.8|2705.6|2708.3|2707.1|2706.8|2705.6|67
1709805000000|2024-03-07 09:50:00|2706.6|2705.4|2707.8|2706.6|2708.8|2707.6|2706.6|2705.4|104
1709805300000|2024-03-07 09:55:00|2708.3|2707.1|2707.6|2706.4|2708.3|2707.1|2707.3|2706.1|40
1709805600000|2024-03-07 10:00:00|2707.8|2706.6|2707.8|2706.6|2707.8|2706.6|2706.8|2705.6|109
1709805900000|2024-03-07 10:05:00|2708.3|2707.1|2707.3|2706.1|2708.3|2707.1|2706.8|2705.6|154
1709806200000|2024-03-07 10:10:00|2707.6|2706.4|2708.3|2707.1|2709.1|2707.9|2707.6|2706.4|48
1709806500000|2024-03-07 10:15:00|2707.8|2706.6|2708.8|2707.6|2708.8|2707.6|2707.6|2706.4|119
1709806800000|2024-03-07 10:20:00|2709.3|2708.1|2708.1|2706.9|2709.3|2708.1|2708.1|2706.9|73
1709807100000|2024-03-07 10:25:00|2708.3|2707.1|2708.3|2707.1|2708.3|2707.1|2707.8|2706.6|38
1709807400000|2024-03-07 10:30:00|2708.6|2707.4|2707.8|2706.6|2708.6|2707.4|2707.8|2706.6|30
1709807700000|2024-03-07 10:35:00|2708.1|2706.9|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|38
1709808000000|2024-03-07 10:40:00|2708.1|2706.9|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|35
1709808300000|2024-03-07 10:45:00|2708.8|2707.6|2708.3|2707.1|2709.3|2708.1|2708.3|2707.1|72
1709808600000|2024-03-07 10:50:00|2707.8|2706.6|2707.8|2706.6|2708.3|2707.1|2707.8|2706.6|48
1709808900000|2024-03-07 10:55:00|2708.1|2706.9|2708.3|2707.1|2708.8|2707.6|2708.1|2706.9|9
1709809200000|2024-03-07 11:00:00|2708.1|2706.9|2707.8|2706.6|2708.3|2707.1|2706.8|2705.6|144
1709809500000|2024-03-07 11:05:00|2708.1|2706.9|2707.8|2706.6|2708.3|2707.1|2707.8|2706.6|28
1709809800000|2024-03-07 11:10:00|2707.3|2706.1|2706.8|2705.6|2707.8|2706.6|2706.3|2705.1|34
1709810100000|2024-03-07 11:15:00|2706.3|2705.1|2705.6|2704.4|2706.3|2705.1|2705.3|2704.1|91
1709810400000|2024-03-07 11:20:00|2705.3|2704.1|2705.3|2704.1|2705.8|2704.6|2705.3|2704.1|32
1709810700000|2024-03-07 11:25:00|2705.8|2704.6|2705.3|2704.1|2705.8|2704.6|2705.3|2704.1|57
1709811000000|2024-03-07 11:30:00|2705.8|2704.6|2706.3|2705.1|2706.8|2705.6|2705.3|2704.1|37
1709811300000|2024-03-07 11:35:00|2706.1|2704.9|2707.3|2706.1|2707.3|2706.1|2706.1|2704.9|19
1709811600000|2024-03-07 11:40:00|2707.6|2706.4|2706.8|2705.6|2707.8|2706.6|2706.8|2705.6|76
1709811900000|2024-03-07 11:45:00|2707.1|2705.9|2707.3|2706.1|2707.8|2706.6|2706.8|2705.6|23
1709812200000|2024-03-07 11:50:00|2707.8|2706.6|2706.3|2705.1|2707.8|2706.6|2706.3|2705.1|66
1709812500000|2024-03-07 11:55:00|2705.8|2704.6|2706.3|2705.1|2706.3|2705.1|2705.3|2704.1|56
1709812800000|2024-03-07 12:00:00|2706.6|2705.4|2706.3|2705.1|2707.1|2705.9|2706.1|2704.9|52
1709813100000|2024-03-07 12:05:00|2706.1|2704.9|2705.8|2704.6|2706.3|2705.1|2705.3|2704.1|11
1709813400000|2024-03-07 12:10:00|2705.6|2704.4|2707.3|2706.1|2707.3|2706.1|2705.3|2704.1|62
1709813700000|2024-03-07 12:15:00|2706.8|2705.6|2706.8|2705.6|2707.1|2705.9|2706.3|2705.1|77
1709814000000|2024-03-07 12:20:00|2707.1|2705.9|2708.3|2707.1|2708.8|2707.6|2706.8|2705.6|92
1709814300000|2024-03-07 12:25:00|2707.8|2706.6|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|63
1709814600000|2024-03-07 12:30:00|2708.8|2707.6|2708.8|2707.6|2708.8|2707.6|2708.1|2706.9|44
1709814900000|2024-03-07 12:35:00|2708.3|2707.1|2707.8|2706.6|2708.3|2707.1|2707.3|2706.1|77
1709815200000|2024-03-07 12:40:00|2707.3|2706.1|2707.3|2706.1|2707.3|2706.1|2706.3|2705.1|181
1709815500000|2024-03-07 12:45:00|2707.8|2706.6|2708.8|2707.6|2708.8|2707.6|2707.3|2706.1|199
1709815800000|2024-03-07 12:50:00|2709.1|2707.9|2707.3|2706.1|2709.3|2708.1|2706.8|2705.6|199
1709816100000|2024-03-07 12:55:00|2706.8|2705.6|2705.3|2704.1|2706.8|2705.6|2705.3|2704.1|246
1709816400000|2024-03-07 13:00:00|2705.6|2704.4|2705.8|2704.6|2706.3|2705.1|2705.6|2704.4|83
1709816700000|2024-03-07 13:05:00|2705.6|2704.4|2705.8|2704.6|2706.3|2705.1|2704.6|2703.4|54
1709817000000|2024-03-07 13:10:00|2706.1|2704.9|2706.6|2705.4|2707.3|2706.1|2706.1|2704.9|39
1709817300000|2024-03-07 13:15:00|2706.8|2705.6|2709.3|2708.1|2709.3|2708.1|2706.8|2705.6|74
1709817600000|2024-03-07 13:20:00|2708.8|2707.6|2708.3|2707.1|2709.8|2708.6|2708.1|2706.9|91
1709817900000|2024-03-07 13:25:00|2708.6|2707.4|2708.8|2707.6|2709.1|2707.9|2708.3|2707.1|48
1709818200000|2024-03-07 13:30:00|2708.6|2707.4|2708.8|2707.6|2710.8|2709.6|2708.1|2706.9|127
1709818500000|2024-03-07 13:35:00|2709.1|2707.9|2708.3|2707.1|2709.8|2708.6|2708.3|2707.1|72
1709818800000|2024-03-07 13:40:00|2707.8|2706.6|2709.8|2708.6|2709.8|2708.6|2707.3|2706.1|41
1709819100000|2024-03-07 13:45:00|2710.1|2708.9|2708.3|2707.1|2710.3|2709.1|2708.3|2707.1|92
1709819400000|2024-03-07 13:50:00|2707.8|2706.6|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|126
1709819700000|2024-03-07 13:55:00|2708.6|2707.4|2708.8|2707.6|2709.3|2708.1|2707.8|2706.6|68
1709820000000|2024-03-07 14:00:00|2708.3|2707.1|2709.8|2708.6|2710.3|2709.1|2707.8|2706.6|87
1709820300000|2024-03-07 14:05:00|2710.3|2709.1|2710.8|2709.6|2711.3|2710.1|2709.8|2708.6|170
1709820600000|2024-03-07 14:10:00|2710.6|2709.4|2711.8|2710.6|2711.8|2710.6|2710.3|2709.1|106
1709820900000|2024-03-07 14:15:00|2711.6|2710.4|2715.3|2714.1|2715.3|2714.1|2711.3|2710.1|154
1709821200000|2024-03-07 14:20:00|2714.8|2713.6|2715.8|2714.6|2716.3|2715.1|2714.8|2713.6|229
1709821500000|2024-03-07 14:25:00|2715.3|2714.1|2717.8|2716.6|2717.8|2716.6|2715.3|2714.1|226
1709821800000|2024-03-07 14:30:00|2717.3|2716.1|2718.3|2717.1|2718.3|2717.1|2716.3|2715.1|297
1709822100000|2024-03-07 14:35:00|2718.8|2717.6|2721.3|2720.1|2721.8|2720.6|2718.8|2717.6|484
1709822400000|2024-03-07 14:40:00|2721.8|2720.6|2719.3|2718.1|2721.8|2720.6|2718.3|2717.1|239
1709822700000|2024-03-07 14:45:00|2719.1|2717.9|2720.3|2719.1|2720.3|2719.1|2717.8|2716.6|168
1709823000000|2024-03-07 14:50:00|2720.1|2718.9|2723.1|2721.9|2724.3|2723.1|2719.8|2718.6|228
1709823300000|2024-03-07 14:55:00|2723.3|2722.1|2722.6|2721.4|2724.3|2723.1|2721.8|2720.6|202
1709823600000|2024-03-07 15:00:00|2722.3|2721.1|2721.8|2720.6|2722.8|2721.6|2720.8|2719.6|226
1709823900000|2024-03-07 15:05:00|2721.3|2720.1|2720.3|2719.1|2721.8|2720.6|2719.8|2718.6|273
1709824200000|2024-03-07 15:10:00|2720.8|2719.6|2721.8|2720.6|2723.1|2721.9|2720.8|2719.6|135
1709824500000|2024-03-07 15:15:00|2722.1|2720.9|2721.3|2720.1|2722.8|2721.6|2720.8|2719.6|85
1709824800000|2024-03-07 15:20:00|2721.8|2720.6|2723.3|2722.1|2724.3|2723.1|2721.3|2720.1|306
1709825100000|2024-03-07 15:25:00|2723.8|2722.6|2723.8|2722.6|2724.8|2723.6|2723.3|2722.1|176
1709825400000|2024-03-07 15:30:00|2723.6|2722.4|2723.8|2722.6|2724.3|2723.1|2722.3|2721.1|135
1709825700000|2024-03-07 15:35:00|2723.3|2722.1|2724.3|2723.1|2724.3|2723.1|2722.8|2721.6|178
1709826000000|2024-03-07 15:40:00|2723.8|2722.6|2724.8|2723.6|2725.3|2724.1|2723.8|2722.6|146
1709826300000|2024-03-07 15:45:00|2725.1|2723.9|2722.3|2721.1|2725.3|2724.1|2722.3|2721.1|183
1709826600000|2024-03-07 15:50:00|2722.8|2721.6|2721.3|2720.1|2723.1|2721.9|2721.3|2720.1|184
1709826900000|2024-03-07 15:55:00|2721.6|2720.4|2721.8|2720.6|2722.6|2721.4|2721.1|2719.9|227
1709827200000|2024-03-07 16:00:00|2721.6|2720.4|2721.8|2720.6|2722.3|2721.1|2720.8|2719.6|199
1709827500000|2024-03-07 16:05:00|2721.6|2720.4|2722.3|2721.1|2722.8|2721.6|2721.3|2720.1|70
1709827800000|2024-03-07 16:10:00|2722.8|2721.6|2722.8|2721.6|2724.3|2723.1|2721.3|2720.1|144
1709828100000|2024-03-07 16:15:00|2723.3|2722.1|2722.8|2721.6|2723.8|2722.6|2722.3|2721.1|103
1709828400000|2024-03-07 16:20:00|2723.3|2722.1|2724.8|2723.6|2724.8|2723.6|2722.8|2721.6|173
1709828700000|2024-03-07 16:25:00|2724.6|2723.4|2723.3|2722.1|2724.8|2723.6|2721.8|2720.6|153
1709829000000|2024-03-07 16:30:00|2723.8|2722.6|2724.3|2723.1|2724.8|2723.6|2721.8|2720.6|320
1709829300000|2024-03-07 16:35:00|2724.6|2723.4|2723.8|2722.6|2724.8|2723.6|2723.3|2722.1|107
1709829600000|2024-03-07 16:40:00|2724.3|2723.1|2724.3|2723.1|2724.3|2723.1|2723.8|2722.6|118
1709829900000|2024-03-07 16:45:00|2724.6|2723.4|2724.3|2723.1|2724.8|2723.6|2723.3|2722.1|126
1709830200000|2024-03-07 16:50:00|2723.8|2722.6|2723.8|2722.6|2724.3|2723.1|2723.3|2722.1|84
1709830500000|2024-03-07 16:55:00|2724.1|2722.9|2725.8|2724.6|2725.8|2724.6|2723.8|2722.6|105
1709830800000|2024-03-07 17:00:00|2726.3|2725.1|2725.6|2724.4|2726.3|2725.1|2724.6|2723.4|111
1709831100000|2024-03-07 17:05:00|2725.3|2724.1|2725.3|2724.1|2725.8|2724.6|2724.8|2723.6|47
1709831400000|2024-03-07 17:10:00|2725.8|2724.6|2725.3|2724.1|2726.3|2725.1|2725.3|2724.1|117
1709831700000|2024-03-07 17:15:00|2725.1|2723.9|2725.8|2724.6|2726.3|2725.1|2725.1|2723.9|120
1709832000000|2024-03-07 17:20:00|2725.6|2724.4|2725.3|2724.1|2725.8|2724.6|2724.3|2723.1|63
1709832300000|2024-03-07 17:25:00|2724.8|2723.6|2724.8|2723.6|2726.1|2724.9|2724.8|2723.6|56
1709832600000|2024-03-07 17:30:00|2724.3|2723.1|2723.3|2722.1|2724.3|2723.1|2722.8|2721.6|105
1709832900000|2024-03-07 17:35:00|2723.1|2721.9|2723.8|2722.6|2724.3|2723.1|2722.8|2721.6|58
1709833200000|2024-03-07 17:40:00|2723.6|2722.4|2721.8|2720.6|2723.6|2722.4|2720.8|2719.6|106
1709833500000|2024-03-07 17:45:00|2722.1|2720.9|2722.3|2721.1|2723.3|2722.1|2721.8|2720.6|51
1709833800000|2024-03-07 17:50:00|2722.6|2721.4|2723.6|2722.4|2723.8|2722.6|2722.3|2721.1|44
1709834100000|2024-03-07 17:55:00|2723.3|2722.1|2723.8|2722.6|2723.8|2722.6|2722.8|2721.6|39
1709834400000|2024-03-07 18:00:00|2724.1|2722.9|2723.3|2722.1|2724.1|2722.9|2722.8|2721.6|48
1709834700000|2024-03-07 18:05:00|2723.8|2722.6|2724.8|2723.6|2724.8|2723.6|2722.6|2721.4|93
1709835000000|2024-03-07 18:10:00|2725.1|2723.9|2725.3|2724.1|2725.8|2724.6|2724.8|2723.6|61
1709835300000|2024-03-07 18:15:00|2725.8|2724.6|2724.8|2723.6|2726.3|2725.1|2724.3|2723.1|101
1709835600000|2024-03-07 18:20:00|2724.3|2723.1|2724.8|2723.6|2725.3|2724.1|2724.3|2723.1|62
1709835900000|2024-03-07 18:25:00|2724.6|2723.4|2724.8|2723.6|2724.8|2723.6|2723.8|2722.6|68
1709836200000|2024-03-07 18:30:00|2724.6|2723.4|2725.3|2724.1|2725.3|2724.1|2723.8|2722.6|52
1709836500000|2024-03-07 18:35:00|2725.1|2723.9|2725.3|2724.1|2725.3|2724.1|2724.8|2723.6|50
1709836800000|2024-03-07 18:40:00|2725.8|2724.6|2726.8|2725.6|2726.8|2725.6|2724.8|2723.6|122
1709837100000|2024-03-07 18:45:00|2726.6|2725.4|2726.3|2725.1|2726.8|2725.6|2725.8|2724.6|38
1709837400000|2024-03-07 18:50:00|2725.8|2724.6|2726.8|2725.6|2726.8|2725.6|2725.8|2724.6|58
1709837700000|2024-03-07 18:55:00|2727.1|2725.9|2727.3|2726.1|2727.8|2726.6|2726.8|2725.6|62
1709838000000|2024-03-07 19:00:00|2727.1|2725.9|2727.3|2726.1|2727.3|2726.1|2726.3|2725.1|123
1709838300000|2024-03-07 19:05:00|2726.8|2725.6|2725.3|2724.1|2726.8|2725.6|2724.8|2723.6|215
1709838600000|2024-03-07 19:10:00|2725.8|2724.6|2725.8|2724.6|2726.3|2725.1|2725.3|2724.1|51
1709838900000|2024-03-07 19:15:00|2726.1|2724.9|2725.3|2724.1|2726.3|2725.1|2724.3|2723.1|48
1709839200000|2024-03-07 19:20:00|2725.6|2724.4|2724.3|2723.1|2725.8|2724.6|2724.3|2723.1|36
1709839500000|2024-03-07 19:25:00|2723.8|2722.6|2723.8|2722.6|2724.3|2723.1|2723.8|2722.6|43
1709839800000|2024-03-07 19:30:00|2723.6|2722.4|2723.8|2722.6|2724.1|2722.9|2723.3|2722.1|41
1709840100000|2024-03-07 19:35:00|2723.3|2722.1|2723.3|2722.1|2723.8|2722.6|2723.3|2722.1|60
1709840400000|2024-03-07 19:40:00|2723.6|2722.4|2723.3|2722.1|2723.8|2722.6|2723.3|2722.1|46
1709840700000|2024-03-07 19:45:00|2723.1|2721.9|2724.3|2723.1|2724.3|2723.1|2722.8|2721.6|58
1709841000000|2024-03-07 19:50:00|2723.8|2722.6|2724.3|2723.1|2724.3|2723.1|2723.8|2722.6|34
1709841300000|2024-03-07 19:55:00|2723.8|2722.6|2722.3|2721.1|2724.3|2723.1|2722.3|2721.1|75
1709841600000|2024-03-07 20:00:00|2721.8|2720.6|2721.6|2720.4|2721.8|2720.6|2717.3|2716.1|271
1709841900000|2024-03-07 20:05:00|2721.8|2720.6|2720.8|2719.6|2721.8|2720.6|2720.1|2718.9|69
1709842200000|2024-03-07 20:10:00|2721.1|2719.9|2723.6|2722.4|2723.8|2722.6|2720.3|2719.1|141
1709842500000|2024-03-07 20:15:00|2723.3|2722.1|2723.3|2722.1|2723.8|2722.6|2722.8|2721.6|70
1709842800000|2024-03-07 20:20:00|2723.1|2721.9|2722.8|2721.6|2723.3|2722.1|2722.3|2721.1|42
1709843100000|2024-03-07 20:25:00|2723.3|2722.1|2723.3|2722.1|2723.8|2722.6|2723.3|2722.1|32
1709843400000|2024-03-07 20:30:00|2722.8|2721.6|2724.3|2723.1|2724.3|2723.1|2722.8|2721.6|29
1709843700000|2024-03-07 20:35:00|2724.6|2723.4|2724.1|2722.9|2724.8|2723.6|2723.8|2722.6|42
1709844000000|2024-03-07 20:40:00|2724.3|2723.1|2723.8|2722.6|2724.3|2723.1|2723.6|2722.4|120
1709844300000|2024-03-07 20:45:00|2723.6|2722.4|2722.8|2721.6|2724.3|2723.1|2722.6|2721.4|135
1709844600000|2024-03-07 20:50:00|2723.3|2722.1|2726.7|2724.7|2726.9|2724.9|2722.3|2721.1|187
1709844900000|2024-03-07 20:55:00|2726.8|2724.8|2725|2723|2727.1|2725.1|2722.8|2720.8|0
1709845200000|2024-03-07 21:00:00|2724.8|2722.8|2723.7|2721.7|2724.9|2722.9|2723.5|2721.5|5
1709845500000|2024-03-07 21:05:00|2723.6|2721.6|2723.2|2721.2|2724|2722|2722.5|2720.5|0
1709845800000|2024-03-07 21:10:00|2723.3|2721.3|2722.5|2720.5|2723.4|2721.4|2722.4|2720.4|0
1709846100000|2024-03-07 21:15:00|2722.4|2720.4|2720.7|2718.7|2722.8|2720.8|2718.6|2716.6|0
1709846400000|2024-03-07 21:20:00|2720.8|2718.8|2720.6|2718.6|2721.5|2719.5|2719.8|2717.8|0
1709846700000|2024-03-07 21:25:00|2720.4|2718.4|2722.1|2720.1|2722.1|2720.1|2719.9|2717.9|0
1709847000000|2024-03-07 21:30:00|2722.2|2720.2|2722.2|2720.2|2722.5|2720.5|2722.1|2720.1|0
1709847300000|2024-03-07 21:35:00|2721.8|2719.8|2723.5|2721.5|2723.8|2721.8|2721.8|2719.8|0
1709847600000|2024-03-07 21:40:00|2723.3|2721.3|2722.8|2720.8|2724.1|2722.1|2722.8|2720.8|0
1709847900000|2024-03-07 21:45:00|2722.7|2720.7|2723.7|2721.7|2724.1|2722.1|2722.7|2720.7|0
1709848200000|2024-03-07 21:50:00|2723.8|2721.8|2724.3|2722.3|2724.6|2722.6|2723.8|2721.8|0
1709848500000|2024-03-07 21:55:00|2724.2|2722.2|2724.2|2722.2|2724.6|2722.6|2724|2722|0
1709848800000|2024-03-07 22:00:00|2724.3|2722.3|2724.2|2722.2|2724.3|2722.3|2724.1|2722.1|0
1709849100000|2024-03-07 22:05:00|2724.1|2722.1|2724.1|2722.1|2724.1|2722.1|2724.1|2722.1|0
1709849400000|2024-03-07 22:10:00|2724.2|2722.2|2724.2|2722.2|2724.2|2722.2|2724.2|2722.2|0
1709849700000|2024-03-07 22:15:00|2724.3|2722.3|2724.2|2722.2|2724.4|2722.4|2724.2|2722.2|0
1709850000000|2024-03-07 22:20:00|2724.3|2722.3|2724.3|2722.3|2724.4|2722.4|2724.2|2722.2|0
1709850300000|2024-03-07 22:25:00|2724.4|2722.4|2724.1|2722.1|2724.4|2722.4|2724.1|2722.1|0
1709850600000|2024-03-07 22:30:00|2724.2|2722.2|2724.3|2722.3|2724.4|2722.4|2724.2|2722.2|0
1709850900000|2024-03-07 22:35:00|2724.4|2722.4|2724.6|2722.6|2724.6|2722.6|2724.2|2722.2|0
1709851200000|2024-03-07 22:40:00|2724.7|2722.7|2724.7|2722.7|2724.8|2722.8|2724.7|2722.7|0
1709851500000|2024-03-07 22:45:00|2724.8|2722.8|2724.7|2722.7|2724.8|2722.8|2724.7|2722.7|0
1709851800000|2024-03-07 22:50:00|2724.8|2722.8|2724.7|2722.7|2724.8|2722.8|2724.7|2722.7|0
1709852100000|2024-03-07 22:55:00|2724.5|2722.5|2724.6|2722.6|2724.8|2722.8|2724.5|2722.5|0
1709852400000|2024-03-07 23:00:00|2724.7|2722.7|2725.7|2723.7|2725.9|2723.9|2724.7|2722.7|0
1709852700000|2024-03-07 23:05:00|2726|2724|2725.8|2723.8|2727.3|2725.3|2725.8|2723.8|0
1709853000000|2024-03-07 23:10:00|2725.9|2723.9|2727.2|2725.2|2727.2|2725.2|2725.9|2723.9|0
1709853300000|2024-03-07 23:15:00|2727.5|2725.5|2727.1|2725.1|2727.8|2725.8|2726.5|2724.5|0
1709853600000|2024-03-07 23:20:00|2727|2725|2726.5|2724.5|2727.3|2725.3|2726.3|2724.3|0
1709853900000|2024-03-07 23:25:00|2726.6|2724.6|2725|2723|2726.6|2724.6|2725|2723|0
1709854200000|2024-03-07 23:30:00|2724.6|2722.6|2725.4|2723.4|2725.9|2723.9|2724.5|2722.5|0
1709854500000|2024-03-07 23:35:00|2725.3|2723.3|2724.1|2722.1|2725.3|2723.3|2723.6|2721.6|0
1709854800000|2024-03-07 23:40:00|2724|2722|2725|2723|2725.5|2723.5|2724|2722|0
1709855100000|2024-03-07 23:45:00|2725.2|2723.2|2724.3|2723.1|2725.8|2724.6|2722.6|2721.4|694
1709855400000|2024-03-07 23:50:00|2724.8|2723.6|2722.6|2721.4|2725.3|2724.1|2722.3|2721.1|493
1709855700000|2024-03-07 23:55:00|2722.3|2721.1|2722.8|2721.6|2723.3|2722.1|2720.1|2718.9|688
1709856000000|2024-03-08 00:00:00|2722.6|2721.8|2718.6|2717.8|2724.4|2723.6|2718.1|2717.3|3476
1709856300000|2024-03-08 00:05:00|2719.1|2718.3|2710.1|2709.3|2719.1|2718.3|2707.4|2706.6|1586
1709856600000|2024-03-08 00:10:00|2710.6|2709.8|2715.1|2714.3|2715.6|2714.8|2703.4|2702.6|1459
1709856900000|2024-03-08 00:15:00|2714.6|2713.8|2717.9|2717.1|2718.1|2717.3|2714.6|2713.8|891
1709857200000|2024-03-08 00:20:00|2717.6|2716.8|2719.1|2718.3|2720.1|2719.3|2716.6|2715.8|412
1709857500000|2024-03-08 00:25:00|2718.6|2717.8|2715.1|2714.3|2718.9|2718.1|2715.1|2714.3|636
1709857800000|2024-03-08 00:30:00|2715.6|2714.8|2715.6|2714.8|2718.6|2717.8|2715.6|2714.8|764
1709858100000|2024-03-08 00:35:00|2715.1|2714.3|2717.1|2716.3|2718.4|2717.6|2715.1|2714.3|594
1709858400000|2024-03-08 00:40:00|2717.6|2716.8|2720.1|2719.3|2720.6|2719.8|2717.6|2716.8|440
1709858700000|2024-03-08 00:45:00|2720.6|2719.8|2721.6|2720.8|2726.1|2725.3|2720.6|2719.8|789
1709859000000|2024-03-08 00:50:00|2721.1|2720.3|2721.1|2720.3|2722.4|2721.6|2719.1|2718.3|539
1709859300000|2024-03-08 00:55:00|2720.6|2719.8|2721.1|2720.3|2721.6|2720.8|2719.6|2718.8|379
1709859600000|2024-03-08 01:00:00|2720.6|2719.8|2715.6|2714.8|2720.6|2719.8|2715.6|2714.8|380
1709859900000|2024-03-08 01:05:00|2715.1|2714.3|2715.6|2714.8|2717.1|2716.3|2715.1|2714.3|411
1709860200000|2024-03-08 01:10:00|2716.1|2715.3|2719.1|2718.3|2719.1|2718.3|2715.6|2714.8|423
1709860500000|2024-03-08 01:15:00|2718.6|2717.8|2722.1|2721.3|2722.1|2721.3|2718.4|2717.6|431
1709860800000|2024-03-08 01:20:00|2721.6|2720.8|2724.1|2723.3|2724.9|2724.1|2721.1|2720.3|503
1709861100000|2024-03-08 01:25:00|2724.4|2723.6|2725.6|2724.8|2726.1|2725.3|2722.9|2722.1|352
1709861400000|2024-03-08 01:30:00|2725.9|2725.1|2728.1|2727.3|2729.1|2728.3|2725.6|2724.8|749
1709861700000|2024-03-08 01:35:00|2727.9|2727.1|2728.1|2727.3|2729.4|2728.6|2725.6|2724.8|460
1709862000000|2024-03-08 01:40:00|2728.6|2727.8|2728.4|2727.6|2729.4|2728.6|2727.1|2726.3|334
1709862300000|2024-03-08 01:45:00|2728.1|2727.3|2729.1|2728.3|2729.1|2728.3|2726.6|2725.8|308
1709862600000|2024-03-08 01:50:00|2728.6|2727.8|2731.1|2730.3|2732.6|2731.8|2728.6|2727.8|533
1709862900000|2024-03-08 01:55:00|2730.9|2730.1|2733.1|2732.3|2733.4|2732.6|2729.6|2728.8|526
1709863200000|2024-03-08 02:00:00|2732.6|2731.8|2730.1|2729.3|2732.9|2732.1|2730.1|2729.3|516
1709863500000|2024-03-08 02:05:00|2730.6|2729.8|2732.1|2731.3|2732.6|2731.8|2730.6|2729.8|364
1709863800000|2024-03-08 02:10:00|2732.6|2731.8|2732.1|2731.3|2732.9|2732.1|2731.1|2730.3|351
1709864100000|2024-03-08 02:15:00|2732.4|2731.6|2734.6|2733.8|2734.9|2734.1|2731.6|2730.8|348
1709864400000|2024-03-08 02:20:00|2734.9|2734.1|2736.1|2735.3|2736.1|2735.3|2734.1|2733.3|310
1709864700000|2024-03-08 02:25:00|2736.4|2735.6|2736.1|2735.3|2736.6|2735.8|2735.6|2734.8|347
1709865000000|2024-03-08 02:30:00|2735.6|2734.8|2735.1|2734.3|2736.6|2735.8|2734.6|2733.8|206
1709865300000|2024-03-08 02:35:00|2734.9|2734.1|2734.4|2733.6|2735.6|2734.8|2734.1|2733.3|151
1709865600000|2024-03-08 02:40:00|2734.6|2733.8|2735.6|2734.8|2735.6|2734.8|2733.9|2733.1|114
1709865900000|2024-03-08 02:45:00|2735.4|2734.6|2732.6|2731.8|2735.4|2734.6|2731.9|2731.1|210
1709866200000|2024-03-08 02:50:00|2732.4|2731.6|2731.1|2730.3|2732.4|2731.6|2730.4|2729.6|246
1709866500000|2024-03-08 02:55:00|2731.6|2730.8|2731.1|2730.3|2732.6|2731.8|2731.1|2730.3|153
1709866800000|2024-03-08 03:00:00|2731.4|2730.6|2729.9|2729.1|2732.1|2731.3|2729.6|2728.8|217
1709867100000|2024-03-08 03:05:00|2729.6|2728.8|2729.6|2728.8|2730.6|2729.8|2729.1|2728.3|157
1709867400000|2024-03-08 03:10:00|2729.9|2729.1|2731.1|2730.3|2731.9|2731.1|2729.6|2728.8|208
1709867700000|2024-03-08 03:15:00|2730.9|2730.1|2731.1|2730.3|2731.1|2730.3|2729.6|2728.8|129
1709868000000|2024-03-08 03:20:00|2731.4|2730.6|2732.6|2731.8|2732.6|2731.8|2731.1|2730.3|240
1709868300000|2024-03-08 03:25:00|2732.1|2731.3|2734.6|2733.8|2734.6|2733.8|2732.1|2731.3|120
1709868600000|2024-03-08 03:30:00|2734.9|2734.1|2735.6|2734.8|2736.1|2735.3|2733.9|2733.1|905
1709868900000|2024-03-08 03:35:00|2736.1|2735.3|2737.6|2736.8|2737.6|2736.8|2734.1|2733.3|448
1709869200000|2024-03-08 03:40:00|2737.1|2736.3|2740.1|2739.3|2740.1|2739.3|2737.1|2736.3|546
1709869500000|2024-03-08 03:45:00|2740.6|2739.8|2741.6|2740.8|2741.6|2740.8|2739.1|2738.3|498
1709869800000|2024-03-08 03:50:00|2741.1|2740.3|2741.1|2740.3|2742.4|2741.6|2740.6|2739.8|428
1709870100000|2024-03-08 03:55:00|2740.9|2740.1|2739.1|2738.3|2741.6|2740.8|2739.1|2738.3|620
1709870400000|2024-03-08 04:00:00|2739.6|2738.8|2740.6|2739.8|2741.6|2740.8|2738.1|2737.3|395
1709870700000|2024-03-08 04:05:00|2741.1|2740.3|2742.6|2741.8|2742.6|2741.8|2741.1|2740.3|289
1709871000000|2024-03-08 04:10:00|2742.1|2741.3|2742.6|2741.8|2743.1|2742.3|2741.6|2740.8|324
1709871300000|2024-03-08 04:15:00|2743.1|2742.3|2743.6|2742.8|2743.6|2742.8|2742.1|2741.3|368
1709871600000|2024-03-08 04:20:00|2744.1|2743.3|2742.1|2741.3|2744.1|2743.3|2741.1|2740.3|393
1709871900000|2024-03-08 04:25:00|2741.9|2741.1|2743.6|2742.8|2743.6|2742.8|2741.1|2740.3|425
1709872200000|2024-03-08 04:30:00|2743.1|2742.3|2740.6|2739.8|2743.1|2742.3|2740.6|2739.8|456
1709872500000|2024-03-08 04:35:00|2741.1|2740.3|2737.1|2736.3|2741.1|2740.3|2736.6|2735.8|597
1709872800000|2024-03-08 04:40:00|2737.6|2736.8|2738.1|2737.3|2739.1|2738.3|2737.1|2736.3|366
1709873100000|2024-03-08 04:45:00|2738.6|2737.8|2738.4|2737.6|2739.6|2738.8|2737.4|2736.6|250
1709873400000|2024-03-08 04:50:00|2738.1|2737.3|2733.1|2732.3|2738.1|2737.3|2730.1|2729.3|1015
1709873700000|2024-03-08 04:55:00|2732.6|2731.8|2733.1|2732.3|2734.1|2733.3|2732.1|2731.3|415
1709874000000|2024-03-08 05:00:00|2733.4|2732.6|2730.6|2729.8|2733.6|2732.8|2729.6|2728.8|651
1709874300000|2024-03-08 05:05:00|2731.1|2730.3|2729.1|2728.3|2732.6|2731.8|2729.1|2728.3|518
1709874600000|2024-03-08 05:10:00|2729.6|2728.8|2728.9|2728.1|2730.6|2729.8|2727.6|2726.8|567
1709874900000|2024-03-08 05:15:00|2729.1|2728.3|2728.6|2727.8|2729.6|2728.8|2728.1|2727.3|480
1709875200000|2024-03-08 05:20:00|2729.1|2728.3|2723.6|2722.8|2729.1|2728.3|2723.6|2722.8|721
1709875500000|2024-03-08 05:25:00|2724.6|2723.8|2727.1|2726.3|2727.6|2726.8|2723.6|2722.8|608
1709875800000|2024-03-08 05:30:00|2727.6|2726.8|2727.6|2726.8|2728.1|2727.3|2726.1|2725.3|615
1709876100000|2024-03-08 05:35:00|2728.1|2727.3|2727.6|2726.8|2730.6|2729.8|2727.1|2726.3|770
1709876400000|2024-03-08 05:40:00|2728.1|2727.3|2728.6|2727.8|2729.9|2729.1|2727.4|2726.6|565
1709876700000|2024-03-08 05:45:00|2729.1|2728.3|2730.1|2729.3|2731.9|2731.1|2729.1|2728.3|1025
1709877000000|2024-03-08 05:50:00|2729.6|2728.8|2729.1|2728.3|2730.6|2729.8|2728.6|2727.8|811
1709877300000|2024-03-08 05:55:00|2728.6|2727.8|2726.1|2725.3|2729.6|2728.8|2726.1|2725.3|2868
1709877600000|2024-03-08 06:00:00|2725.6|2724.8|2726.1|2725.3|2728.1|2727.3|2723.6|2722.8|2397
1709877900000|2024-03-08 06:05:00|2725.9|2725.1|2729.1|2727.1|2729.1|2727.3|2725.6|2724.8|661
1709878200000|2024-03-08 06:10:00|2728.9|2726.9|2729.3|2727.3|2729.7|2727.7|2726.5|2724.5|8
1709878500000|2024-03-08 06:15:00|2729.5|2727.5|2728.4|2726.4|2729.8|2727.8|2728.2|2726.2|742
1709878800000|2024-03-08 06:20:00|2728.3|2726.3|2728.5|2726.5|2728.7|2726.7|2728|2726|0
1709879100000|2024-03-08 06:25:00|2728.4|2726.4|2727.7|2725.7|2728.7|2726.7|2727.2|2725.2|0
1709879400000|2024-03-08 06:30:00|2727.8|2725.8|2728|2726|2728.1|2726.1|2726.9|2724.9|0
1709879700000|2024-03-08 06:35:00|2727.8|2725.8|2728|2726|2728|2726|2727.5|2725.5|0
1709880000000|2024-03-08 06:40:00|2728.1|2726.1|2727.4|2725.4|2728.2|2726.2|2727.4|2725.4|0
1709880300000|2024-03-08 06:45:00|2727.6|2725.6|2727.7|2725.7|2727.9|2725.9|2727.4|2725.4|0
1709880600000|2024-03-08 06:50:00|2727.8|2725.8|2728|2726|2728|2726|2727.6|2725.6|0
1709880900000|2024-03-08 06:55:00|2728.1|2726.1|2727.4|2725.4|2728.1|2726.1|2727.1|2725.1|0
1709881200000|2024-03-08 07:00:00|2727.4|2725.4|2727.6|2725.6|2727.8|2725.8|2726.7|2724.7|0
1709881500000|2024-03-08 07:05:00|2727.7|2725.7|2727.6|2725.6|2728.7|2726.7|2727.3|2725.3|0
1709881800000|2024-03-08 07:10:00|2727.5|2725.5|2727.7|2725.7|2728.2|2726.2|2727.3|2725.3|0
1709882100000|2024-03-08 07:15:00|2727.6|2725.6|2728.3|2726.3|2728.4|2726.4|2727.6|2725.6|0
1709882400000|2024-03-08 07:20:00|2728.2|2726.2|2728.1|2726.1|2728.3|2726.3|2727.8|2725.8|0
1709882700000|2024-03-08 07:25:00|2727.8|2725.8|2728.5|2726.5|2728.9|2726.9|2727.8|2725.8|0
1709883000000|2024-03-08 07:30:00|2728.4|2726.4|2728.1|2726.9|2730.1|2728.9|2727.3|2726.1|199
1709883300000|2024-03-08 07:35:00|2728.3|2727.1|2728.3|2727.1|2728.6|2727.4|2727.8|2726.6|70
1709883600000|2024-03-08 07:40:00|2728.1|2726.9|2728.1|2726.9|2728.3|2727.1|2727.3|2726.1|90
1709883900000|2024-03-08 07:45:00|2728.3|2727.1|2727.8|2726.6|2728.8|2727.6|2727.8|2726.6|40
1709884200000|2024-03-08 07:50:00|2728.3|2727.1|2728.3|2727.1|2728.8|2727.6|2727.8|2726.6|42
1709884500000|2024-03-08 07:55:00|2728.6|2727.4|2727.8|2726.6|2728.6|2727.4|2727.3|2726.1|97
1709884800000|2024-03-08 08:00:00|2728.1|2726.9|2728.3|2727.1|2728.3|2727.1|2726.8|2725.6|99
1709885100000|2024-03-08 08:05:00|2728.8|2727.6|2727.8|2726.6|2728.8|2727.6|2727.8|2726.6|54
1709885400000|2024-03-08 08:10:00|2728.3|2727.1|2728.3|2727.1|2729.8|2728.6|2728.3|2727.1|70
1709885700000|2024-03-08 08:15:00|2727.8|2726.6|2728.3|2727.1|2728.6|2727.4|2727.8|2726.6|85
1709886000000|2024-03-08 08:20:00|2728.8|2727.6|2729.8|2728.6|2729.8|2728.6|2728.3|2727.1|76
1709886300000|2024-03-08 08:25:00|2730.3|2729.1|2729.8|2728.6|2730.8|2729.6|2729.3|2728.1|85
1709886600000|2024-03-08 08:30:00|2729.6|2728.4|2731.1|2729.9|2731.3|2730.1|2729.3|2728.1|40
1709886900000|2024-03-08 08:35:00|2730.8|2729.6|2730.3|2729.1|2731.3|2730.1|2729.8|2728.6|43
1709887200000|2024-03-08 08:40:00|2729.8|2728.6|2730.3|2729.1|2730.8|2729.6|2729.8|2728.6|27
1709887500000|2024-03-08 08:45:00|2730.1|2728.9|2733.3|2732.1|2733.3|2732.1|2729.8|2728.6|260
1709887800000|2024-03-08 08:50:00|2733.1|2731.9|2731.8|2730.6|2733.1|2731.9|2731.8|2730.6|61
1709888100000|2024-03-08 08:55:00|2731.3|2730.1|2730.3|2729.1|2731.8|2730.6|2730.3|2729.1|20
1709888400000|2024-03-08 09:00:00|2729.8|2728.6|2728.8|2727.6|2730.1|2728.9|2728.3|2727.1|54
1709888700000|2024-03-08 09:05:00|2728.6|2727.4|2728.8|2727.6|2728.8|2727.6|2727.8|2726.6|36
1709889000000|2024-03-08 09:10:00|2728.6|2727.4|2727.8|2726.6|2728.6|2727.4|2727.3|2726.1|38
1709889300000|2024-03-08 09:15:00|2727.6|2726.4|2724.8|2723.6|2727.8|2726.6|2722.8|2721.6|284
1709889600000|2024-03-08 09:20:00|2725.1|2723.9|2724.6|2723.4|2725.3|2724.1|2722.8|2721.6|128
1709889900000|2024-03-08 09:25:00|2724.3|2723.1|2722.8|2721.6|2724.6|2723.4|2722.3|2721.1|145
1709890200000|2024-03-08 09:30:00|2723.3|2722.1|2718.8|2717.6|2723.3|2722.1|2718.8|2717.6|447
1709890500000|2024-03-08 09:35:00|2719.1|2717.9|2718.6|2717.4|2720.6|2719.4|2715.8|2714.6|638
1709890800000|2024-03-08 09:40:00|2718.3|2717.1|2716.3|2715.1|2719.3|2718.1|2716.3|2715.1|67
1709891100000|2024-03-08 09:45:00|2716.6|2715.4|2710.1|2708.9|2716.8|2715.6|2703.8|2702.6|882
1709891400000|2024-03-08 09:50:00|2710.3|2709.1|2712.3|2711.1|2714.3|2713.1|2710.1|2708.9|441
1709891700000|2024-03-08 09:55:00|2712.1|2710.9|2712.3|2711.1|2713.3|2712.1|2710.3|2709.1|212
1709892000000|2024-03-08 10:00:00|2712.8|2711.6|2713.3|2712.1|2714.8|2713.6|2711.8|2710.6|198
1709892300000|2024-03-08 10:05:00|2712.8|2711.6|2712.3|2711.1|2714.6|2713.4|2712.1|2710.9|105
1709892600000|2024-03-08 10:10:00|2712.8|2711.6|2711.1|2709.9|2712.8|2711.6|2709.8|2708.6|107
1709892900000|2024-03-08 10:15:00|2710.8|2709.6|2709.3|2708.1|2711.8|2710.6|2709.3|2708.1|72
1709893200000|2024-03-08 10:20:00|2709.6|2708.4|2711.3|2710.1|2711.3|2710.1|2707.8|2706.6|167
1709893500000|2024-03-08 10:25:00|2711.6|2710.4|2711.8|2710.6|2713.1|2711.9|2711.3|2710.1|57
1709893800000|2024-03-08 10:30:00|2712.1|2710.9|2712.3|2711.1|2713.8|2712.6|2711.3|2710.1|61
1709894100000|2024-03-08 10:35:00|2712.1|2710.9|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|54
1709894400000|2024-03-08 10:40:00|2711.3|2710.1|2710.8|2709.6|2712.8|2711.6|2710.8|2709.6|58
1709894700000|2024-03-08 10:45:00|2711.1|2709.9|2713.8|2712.6|2715.1|2713.9|2711.1|2709.9|294
1709895000000|2024-03-08 10:50:00|2714.3|2713.1|2713.3|2712.1|2714.3|2713.1|2712.8|2711.6|21
1709895300000|2024-03-08 10:55:00|2713.6|2712.4|2713.3|2712.1|2713.8|2712.6|2712.8|2711.6|19
1709895600000|2024-03-08 11:00:00|2713.6|2712.4|2711.3|2710.1|2713.8|2712.6|2711.3|2710.1|117
1709895900000|2024-03-08 11:05:00|2711.8|2710.6|2712.8|2711.6|2712.8|2711.6|2710.8|2709.6|58
1709896200000|2024-03-08 11:10:00|2712.6|2711.4|2711.3|2710.1|2712.8|2711.6|2710.8|2709.6|56
1709896500000|2024-03-08 11:15:00|2711.8|2710.6|2711.3|2710.1|2711.8|2710.6|2711.3|2710.1|59
1709896800000|2024-03-08 11:20:00|2711.6|2710.4|2711.3|2710.1|2711.8|2710.6|2710.3|2709.1|34
1709897100000|2024-03-08 11:25:00|2710.3|2709.1|2710.3|2709.1|2710.8|2709.6|2708.8|2707.6|179
1709897400000|2024-03-08 11:30:00|2710.6|2709.4|2711.3|2710.1|2711.8|2710.6|2710.3|2709.1|80
1709897700000|2024-03-08 11:35:00|2710.8|2709.6|2708.8|2707.6|2710.8|2709.6|2708.3|2707.1|98
1709898000000|2024-03-08 11:40:00|2709.1|2707.9|2709.8|2708.6|2710.8|2709.6|2708.8|2707.6|165
1709898300000|2024-03-08 11:45:00|2710.1|2708.9|2708.8|2707.6|2710.3|2709.1|2708.3|2707.1|40
1709898600000|2024-03-08 11:50:00|2708.6|2707.4|2709.8|2708.6|2709.8|2708.6|2708.3|2707.1|55
1709898900000|2024-03-08 11:55:00|2710.1|2708.9|2709.8|2708.6|2710.3|2709.1|2708.8|2707.6|40
1709899200000|2024-03-08 12:00:00|2708.8|2707.6|2710.3|2709.1|2710.6|2709.4|2708.6|2707.4|120
1709899500000|2024-03-08 12:05:00|2710.1|2708.9|2709.6|2708.4|2710.3|2709.1|2708.8|2707.6|133
1709899800000|2024-03-08 12:10:00|2709.3|2708.1|2709.8|2708.6|2710.1|2708.9|2708.8|2707.6|17
1709900100000|2024-03-08 12:15:00|2709.6|2708.4|2708.8|2707.6|2709.8|2708.6|2708.6|2707.4|17
1709900400000|2024-03-08 12:20:00|2708.6|2707.4|2707.3|2706.1|2708.8|2707.6|2706.3|2705.1|49
1709900700000|2024-03-08 12:25:00|2707.1|2705.9|2706.8|2705.6|2707.8|2706.6|2706.8|2705.6|37
1709901000000|2024-03-08 12:30:00|2707.1|2705.9|2707.8|2706.6|2708.3|2707.1|2706.8|2705.6|40
1709901300000|2024-03-08 12:35:00|2708.1|2706.9|2707.3|2706.1|2708.3|2707.1|2706.8|2705.6|30
1709901600000|2024-03-08 12:40:00|2707.1|2705.9|2706.3|2705.1|2707.8|2706.6|2706.3|2705.1|36
1709901900000|2024-03-08 12:45:00|2706.6|2705.4|2707.3|2706.1|2708.3|2707.1|2706.3|2705.1|38
1709902200000|2024-03-08 12:50:00|2707.1|2705.9|2707.6|2706.4|2707.8|2706.6|2706.3|2705.1|31
1709902500000|2024-03-08 12:55:00|2707.8|2706.6|2708.3|2707.1|2708.3|2707.1|2707.3|2706.1|44
1709902800000|2024-03-08 13:00:00|2707.8|2706.6|2709.3|2708.1|2709.8|2708.6|2707.8|2706.6|37
1709903100000|2024-03-08 13:05:00|2708.8|2707.6|2708.3|2707.1|2709.3|2708.1|2708.3|2707.1|42
1709903400000|2024-03-08 13:10:00|2708.6|2707.4|2709.1|2707.9|2709.1|2707.9|2708.3|2707.1|31
1709903700000|2024-03-08 13:15:00|2708.8|2707.6|2708.3|2707.1|2709.3|2708.1|2708.3|2707.1|64
1709904000000|2024-03-08 13:20:00|2708.1|2706.9|2709.3|2708.1|2710.1|2708.9|2707.8|2706.6|56
1709904300000|2024-03-08 13:25:00|2709.6|2708.4|2710.1|2708.9|2710.1|2708.9|2707.1|2705.9|203
1709904600000|2024-03-08 13:30:00|2709.8|2708.6|2711.6|2710.4|2714.1|2712.9|2709.3|2708.1|418
1709904900000|2024-03-08 13:35:00|2711.8|2710.6|2711.8|2710.6|2712.8|2711.6|2709.8|2708.6|107
1709905200000|2024-03-08 13:40:00|2712.1|2710.9|2712.3|2711.1|2712.8|2711.6|2710.3|2709.1|82
1709905500000|2024-03-08 13:45:00|2712.1|2710.9|2712.8|2711.6|2714.8|2713.6|2711.8|2710.6|191
1709905800000|2024-03-08 13:50:00|2712.6|2711.4|2712.8|2711.6|2714.3|2713.1|2711.8|2710.6|70
1709906100000|2024-03-08 13:55:00|2713.1|2711.9|2714.3|2713.1|2714.3|2713.1|2711.8|2710.6|189
1709906400000|2024-03-08 14:00:00|2714.1|2712.9|2716.3|2715.1|2716.8|2715.6|2713.8|2712.6|174
1709906700000|2024-03-08 14:05:00|2716.6|2715.4|2716.3|2715.1|2717.8|2716.6|2714.8|2713.6|92
1709907000000|2024-03-08 14:10:00|2716.8|2715.6|2715.3|2714.1|2716.8|2715.6|2714.8|2713.6|210
1709907300000|2024-03-08 14:15:00|2714.8|2713.6|2714.1|2712.9|2715.3|2714.1|2712.8|2711.6|217
1709907600000|2024-03-08 14:20:00|2713.8|2712.6|2714.8|2713.6|2715.3|2714.1|2713.8|2712.6|116
1709907900000|2024-03-08 14:25:00|2715.3|2714.1|2714.3|2713.1|2715.8|2714.6|2713.8|2712.6|150
1709908200000|2024-03-08 14:30:00|2713.8|2712.6|2714.1|2712.9|2715.8|2714.6|2712.8|2711.6|501
1709908500000|2024-03-08 14:35:00|2713.8|2712.6|2713.1|2711.9|2714.8|2713.6|2710.3|2709.1|484
1709908800000|2024-03-08 14:40:00|2713.3|2712.1|2715.3|2714.1|2715.8|2714.6|2713.3|2712.1|136
1709909100000|2024-03-08 14:45:00|2715.1|2713.9|2716.3|2715.1|2716.3|2715.1|2714.3|2713.1|156
1709909400000|2024-03-08 14:50:00|2716.8|2715.6|2714.3|2713.1|2716.8|2715.6|2713.8|2712.6|117
1709909700000|2024-03-08 14:55:00|2714.6|2713.4|2717.3|2716.1|2717.3|2716.1|2714.3|2713.1|348
1709910000000|2024-03-08 15:00:00|2717.8|2716.6|2718.8|2717.6|2719.3|2718.1|2717.3|2716.1|210
1709910300000|2024-03-08 15:05:00|2718.6|2717.4|2717.8|2716.6|2718.8|2717.6|2717.3|2716.1|86
1709910600000|2024-03-08 15:10:00|2717.3|2716.1|2717.8|2716.6|2717.8|2716.6|2716.1|2714.9|68
1709910900000|2024-03-08 15:15:00|2717.3|2716.1|2718.3|2717.1|2720.3|2719.1|2717.3|2716.1|120
1709911200000|2024-03-08 15:20:00|2717.8|2716.6|2718.8|2717.6|2719.8|2718.6|2717.8|2716.6|119
1709911500000|2024-03-08 15:25:00|2719.3|2718.1|2720.3|2719.1|2720.8|2719.6|2718.8|2717.6|76
1709911800000|2024-03-08 15:30:00|2720.8|2719.6|2719.8|2718.6|2721.3|2720.1|2719.3|2718.1|65
1709912100000|2024-03-08 15:35:00|2719.6|2718.4|2719.3|2718.1|2719.8|2718.6|2718.3|2717.1|83
1709912400000|2024-03-08 15:40:00|2719.1|2717.9|2719.6|2718.4|2720.3|2719.1|2718.3|2717.1|67
1709912700000|2024-03-08 15:45:00|2719.8|2718.6|2718.8|2717.6|2719.8|2718.6|2716.8|2715.6|200
1709913000000|2024-03-08 15:50:00|2719.1|2717.9|2720.8|2719.6|2720.8|2719.6|2717.8|2716.6|114
1709913300000|2024-03-08 15:55:00|2721.1|2719.9|2720.8|2719.6|2721.8|2720.6|2720.3|2719.1|116
1709913600000|2024-03-08 16:00:00|2721.3|2720.1|2718.3|2717.1|2721.8|2720.6|2718.3|2717.1|119
1709913900000|2024-03-08 16:05:00|2718.6|2717.4|2718.3|2717.1|2719.3|2718.1|2717.8|2716.6|178
1709914200000|2024-03-08 16:10:00|2718.1|2716.9|2717.8|2716.6|2718.3|2717.1|2716.8|2715.6|115
1709914500000|2024-03-08 16:15:00|2717.3|2716.1|2715.8|2714.6|2717.3|2716.1|2715.3|2714.1|183
1709914800000|2024-03-08 16:20:00|2716.1|2714.9|2714.6|2713.4|2717.1|2715.9|2714.3|2713.1|202
1709915100000|2024-03-08 16:25:00|2714.3|2713.1|2713.8|2712.6|2716.3|2715.1|2713.1|2711.9|267
1709915400000|2024-03-08 16:30:00|2714.1|2712.9|2712.3|2711.1|2714.3|2713.1|2711.1|2709.9|239
1709915700000|2024-03-08 16:35:00|2712.6|2711.4|2714.8|2713.6|2715.1|2713.9|2711.8|2710.6|232
1709916000000|2024-03-08 16:40:00|2715.1|2713.9|2713.1|2711.9|2715.3|2714.1|2712.3|2711.1|118
1709916300000|2024-03-08 16:45:00|2713.3|2712.1|2711.8|2710.6|2713.3|2712.1|2710.3|2709.1|149
1709916600000|2024-03-08 16:50:00|2711.6|2710.4|2711.3|2710.1|2712.8|2711.6|2710.8|2709.6|82
1709916900000|2024-03-08 16:55:00|2711.8|2710.6|2710.3|2709.1|2712.3|2711.1|2710.3|2709.1|114
1709917200000|2024-03-08 17:00:00|2709.8|2708.6|2710.3|2709.1|2710.8|2709.6|2708.8|2707.6|160
1709917500000|2024-03-08 17:05:00|2710.6|2709.4|2709.8|2708.6|2713.3|2712.1|2709.3|2708.1|140
1709917800000|2024-03-08 17:10:00|2709.6|2708.4|2711.1|2709.9|2711.6|2710.4|2708.8|2707.6|182
1709918100000|2024-03-08 17:15:00|2711.3|2710.1|2709.8|2708.6|2711.3|2710.1|2709.8|2708.6|156
1709918400000|2024-03-08 17:20:00|2709.6|2708.4|2708.8|2707.6|2710.8|2709.6|2708.8|2707.6|45
1709918700000|2024-03-08 17:25:00|2709.3|2708.1|2711.8|2710.6|2712.3|2711.1|2709.1|2707.9|71
1709919000000|2024-03-08 17:30:00|2712.3|2711.1|2712.3|2711.1|2713.8|2712.6|2711.3|2710.1|125
1709919300000|2024-03-08 17:35:00|2712.1|2710.9|2711.1|2709.9|2712.1|2710.9|2710.3|2709.1|118
1709919600000|2024-03-08 17:40:00|2710.8|2709.6|2710.3|2709.1|2711.8|2710.6|2709.8|2708.6|87
1709919900000|2024-03-08 17:45:00|2710.1|2708.9|2708.3|2707.1|2710.3|2709.1|2708.3|2707.1|92
1709920200000|2024-03-08 17:50:00|2708.8|2707.6|2705.3|2704.1|2709.3|2708.1|2705.3|2704.1|221
1709920500000|2024-03-08 17:55:00|2704.8|2703.6|2704.3|2703.1|2706.1|2704.9|2703.8|2702.6|258
1709920800000|2024-03-08 18:00:00|2704.6|2703.4|2703.6|2702.4|2705.3|2704.1|2703.3|2702.1|204
1709921100000|2024-03-08 18:05:00|2703.3|2702.1|2705.8|2704.6|2706.6|2705.4|2702.8|2701.6|128
1709921400000|2024-03-08 18:10:00|2706.1|2704.9|2704.3|2703.1|2706.3|2705.1|2703.8|2702.6|60
1709921700000|2024-03-08 18:15:00|2704.6|2703.4|2704.3|2703.1|2705.8|2704.6|2703.8|2702.6|95
1709922000000|2024-03-08 18:20:00|2704.6|2703.4|2704.8|2703.6|2705.8|2704.6|2704.3|2703.1|48
1709922300000|2024-03-08 18:25:00|2704.6|2703.4|2705.3|2704.1|2705.8|2704.6|2704.3|2703.1|44
1709922600000|2024-03-08 18:30:00|2705.1|2703.9|2702.8|2701.6|2705.3|2704.1|2702.8|2701.6|31
1709922900000|2024-03-08 18:35:00|2703.1|2701.9|2702.8|2701.6|2703.6|2702.4|2700.8|2699.6|149
1709923200000|2024-03-08 18:40:00|2702.3|2701.1|2703.3|2702.1|2703.3|2702.1|2701.8|2700.6|62
1709923500000|2024-03-08 18:45:00|2703.1|2701.9|2703.6|2702.4|2704.3|2703.1|2702.8|2701.6|66
1709923800000|2024-03-08 18:50:00|2703.3|2702.1|2702.8|2701.6|2704.3|2703.1|2701.6|2700.4|87
1709924100000|2024-03-08 18:55:00|2702.6|2701.4|2703.8|2702.6|2703.8|2702.6|2701.8|2700.6|42
1709924400000|2024-03-08 19:00:00|2703.6|2702.4|2705.8|2704.6|2706.8|2705.6|2703.3|2702.1|48
1709924700000|2024-03-08 19:05:00|2706.1|2704.9|2705.6|2704.4|2706.3|2705.1|2704.8|2703.6|47
1709925000000|2024-03-08 19:10:00|2705.8|2704.6|2705.3|2704.1|2706.3|2705.1|2704.8|2703.6|62
1709925300000|2024-03-08 19:15:00|2705.8|2704.6|2706.8|2705.6|2707.3|2706.1|2705.3|2704.1|55
1709925600000|2024-03-08 19:20:00|2707.1|2705.9|2708.6|2707.4|2708.8|2707.6|2706.8|2705.6|46
1709925900000|2024-03-08 19:25:00|2708.8|2707.6|2707.8|2706.6|2708.8|2707.6|2707.3|2706.1|66
1709926200000|2024-03-08 19:30:00|2708.3|2707.1|2709.8|2708.6|2710.1|2708.9|2708.3|2707.1|59
1709926500000|2024-03-08 19:35:00|2710.1|2708.9|2710.1|2708.9|2710.8|2709.6|2709.6|2708.4|28
1709926800000|2024-03-08 19:40:00|2709.8|2708.6|2711.3|2710.1|2711.8|2710.6|2709.8|2708.6|27
1709927100000|2024-03-08 19:45:00|2711.8|2710.6|2710.8|2709.6|2711.8|2710.6|2709.8|2708.6|81
1709927400000|2024-03-08 19:50:00|2710.6|2709.4|2708.8|2707.6|2711.3|2710.1|2708.8|2707.6|17
1709927700000|2024-03-08 19:55:00|2709.1|2707.9|2709.3|2708.1|2710.3|2709.1|2708.8|2707.6|15
1709928000000|2024-03-08 20:00:00|2709.6|2708.4|2712.3|2711.1|2712.3|2711.1|2709.3|2708.1|79
1709928300000|2024-03-08 20:05:00|2711.8|2710.6|2709.3|2708.1|2711.8|2710.6|2709.3|2708.1|50
1709928600000|2024-03-08 20:10:00|2709.1|2707.9|2708.8|2707.6|2709.8|2708.6|2707.3|2706.1|64
1709928900000|2024-03-08 20:15:00|2708.3|2707.1|2708.8|2707.6|2709.3|2708.1|2707.3|2706.1|78
1709929200000|2024-03-08 20:20:00|2708.3|2707.1|2709.3|2708.1|2709.8|2708.6|2708.3|2707.1|31
1709929500000|2024-03-08 20:25:00|2709.6|2708.4|2706.8|2705.6|2709.8|2708.6|2706.8|2705.6|45
1709929800000|2024-03-08 20:30:00|2706.3|2705.1|2707.8|2706.6|2708.8|2707.6|2706.3|2705.1|56
1709930100000|2024-03-08 20:35:00|2707.3|2706.1|2707.1|2705.9|2708.3|2707.1|2706.8|2705.6|46
1709930400000|2024-03-08 20:40:00|2706.8|2705.6|2706.8|2705.6|2708.6|2707.4|2706.8|2705.6|115
1709930700000|2024-03-08 20:45:00|2707.3|2706.1|2707.3|2706.1|2707.3|2706.1|2706.6|2705.4|114
1709931000000|2024-03-08 20:50:00|2706.8|2705.6|2706.6|2704.6|2707.1|2705.9|2703.6|2702.4|189
1709931300000|2024-03-08 20:55:00|2706.5|2704.5|2704.8|2702.8|2706.5|2704.5|2704.2|2702.2|0
1709931600000|2024-03-08 21:00:00|2705|2703|2706.7|2704.7|2707.1|2705.1|2704.6|2702.6|9
1709931900000|2024-03-08 21:05:00|2706.6|2704.6|2706.1|2704.1|2707.2|2705.2|2705.9|2703.9|0
1709932200000|2024-03-08 21:10:00|2706|2704|2705.8|2703.8|2706.4|2704.4|2705.3|2703.3|0
1709932500000|2024-03-08 21:15:00|2705.6|2703.6|2706.3|2704.3|2706.3|2704.3|2705.6|2703.6|0
1709932800000|2024-03-08 21:20:00|2706.8|2704.8|2706.6|2704.6|2707.1|2705.1|2706.2|2704.2|0
1709933100000|2024-03-08 21:25:00|2706.5|2704.5|2707|2705|2707|2705|2706.3|2704.3|0
1709933400000|2024-03-08 21:30:00|2707.2|2705.2|2706.9|2704.9|2707.2|2705.2|2706.8|2704.8|0
1709933700000|2024-03-08 21:35:00|2707.1|2705.1|2707|2705|2707.1|2705.1|2706.7|2704.7|0
1709934000000|2024-03-08 21:40:00|2707.5|2705.5|2707.2|2705.2|2707.6|2705.6|2707.2|2705.2|0
1709934300000|2024-03-08 21:45:00|2707.4|2705.4|2707|2705|2707.7|2705.7|2706.5|2704.5|0
1709934600000|2024-03-08 21:50:00|2707.3|2705.3|2707|2705|2707.5|2705.5|2706.9|2704.9|0
1709934900000|2024-03-08 21:55:00|2706.9|2704.9|2707.1|2705.1|2707.1|2705.1|2706.8|2704.8|0
1710108000000|2024-03-10 22:00:00|2705.3|2703.3|2703.7|2701.7|2705.4|2703.4|2703.6|2701.6|0
1710108300000|2024-03-10 22:05:00|2703.4|2701.4|2703.4|2701.4|2703.4|2701.4|2702.3|2700.3|0
1710108600000|2024-03-10 22:10:00|2702.6|2700.6|2702.9|2700.9|2703|2701|2702.6|2700.6|0
1710108900000|2024-03-10 22:15:00|2703|2701|2702.4|2700.4|2703|2701|2702.3|2700.3|0
1710109200000|2024-03-10 22:20:00|2702.7|2700.7|2702.7|2700.7|2702.8|2700.8|2702.7|2700.7|0
1710109500000|2024-03-10 22:25:00|2703.3|2701.3|2703.3|2701.3|2703.4|2701.4|2703.3|2701.3|0
1710109800000|2024-03-10 22:30:00|2703.4|2701.4|2704.6|2702.6|2704.6|2702.6|2703.4|2701.4|0
1710110100000|2024-03-10 22:35:00|2704.7|2702.7|2704.1|2702.1|2704.7|2702.7|2704.1|2702.1|0
1710110400000|2024-03-10 22:40:00|2704.4|2702.4|2701|2699|2704.4|2702.4|2700.4|2698.4|0
1710110700000|2024-03-10 22:45:00|2700.9|2698.9|2701.1|2699.1|2701.2|2699.2|2699.9|2697.9|0
1710111000000|2024-03-10 22:50:00|2701|2699|2700.9|2698.9|2701.2|2699.2|2700.7|2698.7|0
1710111300000|2024-03-10 22:55:00|2701|2699|2700.8|2698.8|2701.6|2699.6|2700.3|2698.3|0
1710111600000|2024-03-10 23:00:00|2701.3|2699.3|2701.7|2699.7|2702|2700|2701.3|2699.3|0
1710111900000|2024-03-10 23:05:00|2701.9|2699.9|2701.8|2699.8|2701.9|2699.9|2700.5|2698.5|0
1710112200000|2024-03-10 23:10:00|2701.7|2699.7|2703|2701|2703.9|2701.9|2701.7|2699.7|0
1710112500000|2024-03-10 23:15:00|2702.9|2700.9|2701.5|2699.5|2703.1|2701.1|2701.3|2699.3|0
1710112800000|2024-03-10 23:20:00|2701.7|2699.7|2701.7|2699.7|2704.2|2702.2|2701.4|2699.4|0
1710113100000|2024-03-10 23:25:00|2701.8|2699.8|2701.8|2699.8|2702.6|2700.6|2701.7|2699.7|0
1710113400000|2024-03-10 23:30:00|2701.6|2699.6|2701.4|2699.4|2703.3|2701.3|2700.5|2698.5|0
1710113700000|2024-03-10 23:35:00|2701.3|2699.3|2702.2|2700.2|2702.7|2700.7|2700.4|2698.4|0
1710114000000|2024-03-10 23:40:00|2702|2700|2703|2701|2703.8|2701.8|2701.5|2699.5|0
1710114300000|2024-03-10 23:45:00|2701.3|2700.1|2702.6|2701.4|2703.8|2702.6|2701.3|2700.1|503
1710114600000|2024-03-10 23:50:00|2702.1|2700.9|2697.8|2696.6|2704.8|2703.6|2697.3|2696.1|864
1710114900000|2024-03-10 23:55:00|2698.3|2697.1|2697.8|2696.6|2698.8|2697.6|2694.8|2693.6|687
1710115200000|2024-03-11 00:00:00|2697.6|2696.8|2682.4|2681.6|2697.6|2696.8|2680.6|2679.8|3672
1710115500000|2024-03-11 00:05:00|2682.1|2681.3|2678.4|2677.6|2682.1|2681.3|2676.1|2675.3|2528
1710115800000|2024-03-11 00:10:00|2678.1|2677.3|2688.6|2687.8|2689.1|2688.3|2675.6|2674.8|2225
1710116100000|2024-03-11 00:15:00|2688.1|2687.3|2688.1|2687.3|2692.1|2691.3|2687.6|2686.8|1462
1710116400000|2024-03-11 00:20:00|2688.6|2687.8|2684.1|2683.3|2689.6|2688.8|2684.1|2683.3|1081
1710116700000|2024-03-11 00:25:00|2684.6|2683.8|2681.1|2680.3|2684.6|2683.8|2680.6|2679.8|1208
1710117000000|2024-03-11 00:30:00|2681.6|2680.8|2677.6|2676.8|2684.1|2683.3|2677.6|2676.8|701
1710117300000|2024-03-11 00:35:00|2678.1|2677.3|2675.1|2674.3|2678.1|2677.3|2674.6|2673.8|765
1710117600000|2024-03-11 00:40:00|2674.9|2674.1|2677.1|2676.3|2677.6|2676.8|2674.9|2674.1|529
1710117900000|2024-03-11 00:45:00|2676.6|2675.8|2677.6|2676.8|2679.1|2678.3|2676.6|2675.8|643
1710118200000|2024-03-11 00:50:00|2677.1|2676.3|2675.6|2674.8|2677.6|2676.8|2675.1|2674.3|486
1710118500000|2024-03-11 00:55:00|2675.1|2674.3|2673.1|2672.3|2675.6|2674.8|2673.1|2672.3|536
1710118800000|2024-03-11 01:00:00|2673.6|2672.8|2672.6|2671.8|2673.6|2672.8|2672.1|2671.3|646
1710119100000|2024-03-11 01:05:00|2672.4|2671.6|2672.6|2671.8|2674.1|2673.3|2671.1|2670.3|858
1710119400000|2024-03-11 01:10:00|2672.4|2671.6|2672.1|2671.3|2673.1|2672.3|2671.1|2670.3|633
1710119700000|2024-03-11 01:15:00|2671.6|2670.8|2672.6|2671.8|2673.6|2672.8|2671.6|2670.8|768
1710120000000|2024-03-11 01:20:00|2673.1|2672.3|2674.1|2673.3|2675.1|2674.3|2672.6|2671.8|574
1710120300000|2024-03-11 01:25:00|2674.6|2673.8|2674.1|2673.3|2676.1|2675.3|2672.6|2671.8|389
1710120600000|2024-03-11 01:30:00|2674.6|2673.8|2674.1|2673.3|2675.6|2674.8|2673.6|2672.8|571
1710120900000|2024-03-11 01:35:00|2673.9|2673.1|2674.6|2673.8|2675.1|2674.3|2672.1|2671.3|501
1710121200000|2024-03-11 01:40:00|2674.1|2673.3|2675.6|2674.8|2677.1|2676.3|2674.1|2673.3|741
1710121500000|2024-03-11 01:45:00|2676.1|2675.3|2674.1|2673.3|2677.1|2676.3|2673.6|2672.8|522
1710121800000|2024-03-11 01:50:00|2673.9|2673.1|2671.6|2670.8|2674.1|2673.3|2671.1|2670.3|504
1710122100000|2024-03-11 01:55:00|2671.9|2671.1|2668.6|2667.8|2672.6|2671.8|2668.6|2667.8|1022
1710122400000|2024-03-11 02:00:00|2669.1|2668.3|2668.6|2667.8|2669.6|2668.8|2667.1|2666.3|599
1710122700000|2024-03-11 02:05:00|2668.9|2668.1|2669.1|2668.3|2671.1|2670.3|2668.1|2667.3|629
1710123000000|2024-03-11 02:10:00|2668.6|2667.8|2668.1|2667.3|2669.1|2668.3|2667.1|2666.3|310
1710123300000|2024-03-11 02:15:00|2667.6|2666.8|2667.1|2666.3|2668.6|2667.8|2667.1|2666.3|439
1710123600000|2024-03-11 02:20:00|2666.6|2665.8|2665.1|2664.3|2666.6|2665.8|2664.6|2663.8|788
1710123900000|2024-03-11 02:25:00|2665.6|2664.8|2666.6|2665.8|2667.1|2666.3|2665.1|2664.3|605
1710124200000|2024-03-11 02:30:00|2667.1|2666.3|2663.6|2662.8|2667.6|2666.8|2663.6|2662.8|548
1710124500000|2024-03-11 02:35:00|2663.9|2663.1|2663.6|2662.8|2663.9|2663.1|2662.1|2661.3|617
1710124800000|2024-03-11 02:40:00|2663.4|2662.6|2666.6|2665.8|2667.1|2666.3|2663.4|2662.6|327
1710125100000|2024-03-11 02:45:00|2666.1|2665.3|2666.6|2665.8|2667.1|2666.3|2665.6|2664.8|125
1710125400000|2024-03-11 02:50:00|2667.1|2666.3|2665.9|2665.1|2667.1|2666.3|2665.1|2664.3|172
1710125700000|2024-03-11 02:55:00|2665.6|2664.8|2667.9|2667.1|2668.4|2667.6|2665.6|2664.8|180
1710126000000|2024-03-11 03:00:00|2668.4|2667.6|2667.4|2666.6|2668.9|2668.1|2666.9|2666.1|280
1710126300000|2024-03-11 03:05:00|2666.9|2666.1|2668.9|2668.1|2668.9|2668.1|2666.9|2666.1|151
1710126600000|2024-03-11 03:10:00|2668.4|2667.6|2668.9|2668.1|2668.9|2668.1|2667.9|2667.1|174
1710126900000|2024-03-11 03:15:00|2669.1|2668.3|2669.9|2669.1|2669.9|2669.1|2668.9|2668.1|92
1710127200000|2024-03-11 03:20:00|2670.4|2669.6|2670.9|2670.1|2671.4|2670.6|2669.9|2669.1|235
1710127500000|2024-03-11 03:25:00|2671.1|2670.3|2669.9|2669.1|2671.1|2670.3|2669.9|2669.1|134
1710127800000|2024-03-11 03:30:00|2670.4|2669.6|2664.4|2663.6|2670.4|2669.6|2663.9|2663.1|1020
1710128100000|2024-03-11 03:35:00|2663.9|2663.1|2660.9|2660.1|2665.4|2664.6|2659.9|2659.1|968
1710128400000|2024-03-11 03:40:00|2660.4|2659.6|2657.9|2657.1|2662.1|2661.3|2657.9|2657.1|1271
1710128700000|2024-03-11 03:45:00|2658.4|2657.6|2655.4|2654.6|2658.4|2657.6|2655.4|2654.6|872
1710129000000|2024-03-11 03:50:00|2655.9|2655.1|2653.9|2653.1|2655.9|2655.1|2652.4|2651.6|1493
1710129300000|2024-03-11 03:55:00|2653.6|2652.8|2652.4|2651.6|2654.4|2653.6|2651.1|2650.3|824
1710129600000|2024-03-11 04:00:00|2652.1|2651.3|2652.4|2651.6|2655.4|2654.6|2651.1|2650.3|725
1710129900000|2024-03-11 04:05:00|2652.6|2651.8|2655.4|2654.6|2655.4|2654.6|2651.4|2650.6|1009
1710130200000|2024-03-11 04:10:00|2655.1|2654.3|2652.4|2651.6|2655.4|2654.6|2652.4|2651.6|706
1710130500000|2024-03-11 04:15:00|2651.9|2651.1|2653.4|2652.6|2654.4|2653.6|2651.4|2650.6|347
1710130800000|2024-03-11 04:20:00|2652.9|2652.1|2651.4|2650.6|2654.9|2654.1|2651.4|2650.6|456
1710131100000|2024-03-11 04:25:00|2651.9|2651.1|2649.9|2649.1|2652.9|2652.1|2649.6|2648.8|726
1710131400000|2024-03-11 04:30:00|2650.4|2649.6|2647.4|2646.6|2650.9|2650.1|2647.4|2646.6|927
1710131700000|2024-03-11 04:35:00|2646.9|2646.1|2648.4|2647.6|2649.4|2648.6|2646.9|2646.1|490
1710132000000|2024-03-11 04:40:00|2647.9|2647.1|2646.4|2645.6|2650.4|2649.6|2645.9|2645.1|616
1710132300000|2024-03-11 04:45:00|2645.9|2645.1|2643.9|2643.1|2646.4|2645.6|2643.4|2642.6|857
1710132600000|2024-03-11 04:50:00|2644.9|2644.1|2645.4|2644.6|2645.4|2644.6|2642.4|2641.6|707
1710132900000|2024-03-11 04:55:00|2645.9|2645.1|2644.4|2643.6|2645.9|2645.1|2643.9|2643.1|447
1710133200000|2024-03-11 05:00:00|2644.1|2643.3|2643.9|2643.1|2645.4|2644.6|2641.9|2641.1|1213
1710133500000|2024-03-11 05:05:00|2643.4|2642.6|2645.9|2645.1|2646.4|2645.6|2642.4|2641.6|645
1710133800000|2024-03-11 05:10:00|2645.4|2644.6|2642.4|2641.6|2646.4|2645.6|2642.4|2641.6|661
1710134100000|2024-03-11 05:15:00|2642.1|2641.3|2640.9|2640.1|2642.9|2642.1|2640.9|2640.1|1222
1710134400000|2024-03-11 05:20:00|2640.4|2639.6|2641.4|2640.6|2643.9|2643.1|2640.4|2639.6|1123
1710134700000|2024-03-11 05:25:00|2640.9|2640.1|2643.4|2642.6|2644.4|2643.6|2640.4|2639.6|615
1710135000000|2024-03-11 05:30:00|2643.9|2643.1|2649.9|2649.1|2650.4|2649.6|2643.9|2643.1|1931
1710135300000|2024-03-11 05:35:00|2650.4|2649.6|2650.4|2649.6|2652.4|2651.6|2649.9|2649.1|1055
1710135600000|2024-03-11 05:40:00|2650.9|2650.1|2649.4|2648.6|2651.9|2651.1|2648.9|2648.1|740
1710135900000|2024-03-11 05:45:00|2649.6|2648.8|2657.9|2657.1|2658.9|2658.1|2649.6|2648.8|1878
1710136200000|2024-03-11 05:50:00|2657.4|2656.6|2660.9|2660.1|2661.4|2660.6|2656.9|2656.1|2209
1710136500000|2024-03-11 05:55:00|2661.1|2660.3|2669.9|2669.1|2669.9|2669.1|2660.9|2660.1|6638
1710136800000|2024-03-11 06:00:00|2669.4|2668.6|2672.4|2671.6|2673.4|2672.6|2668.9|2668.1|3444
1710137100000|2024-03-11 06:05:00|2672.9|2672.1|2672|2670|2673.4|2672.6|2670.9|2670|1468
1710137400000|2024-03-11 06:10:00|2671.9|2669.9|2670|2668|2672.2|2670.2|2669.4|2667.4|1
1710137700000|2024-03-11 06:15:00|2670.1|2668.1|2670.1|2668.1|2670.2|2668.2|2669.6|2667.6|534
1710138000000|2024-03-11 06:20:00|2670.2|2668.2|2670.5|2668.5|2671|2669|2670.2|2668.2|0
1710138300000|2024-03-11 06:25:00|2670.7|2668.7|2670.8|2668.8|2671.1|2669.1|2670.3|2668.3|0
1710138600000|2024-03-11 06:30:00|2670.7|2668.7|2669.7|2667.7|2670.7|2668.7|2669.7|2667.7|0
1710138900000|2024-03-11 06:35:00|2669.6|2667.6|2670|2668|2670.2|2668.2|2669.2|2667.2|0
1710139200000|2024-03-11 06:40:00|2669.3|2667.3|2669|2667|2669.8|2667.8|2668.8|2666.8|0
1710139500000|2024-03-11 06:45:00|2668.9|2666.9|2669.3|2667.3|2669.3|2667.3|2667.8|2665.8|0
1710139800000|2024-03-11 06:50:00|2669.4|2667.4|2669.3|2667.3|2669.8|2667.8|2668.7|2666.7|0
1710140100000|2024-03-11 06:55:00|2669.4|2667.4|2670.4|2668.4|2670.7|2668.7|2669.4|2667.4|0
1710140400000|2024-03-11 07:00:00|2670.5|2668.5|2670.2|2668.2|2670.8|2668.8|2669.9|2667.9|0
1710140700000|2024-03-11 07:05:00|2670.3|2668.3|2672|2670|2672.2|2670.2|2670.2|2668.2|0
1710141000000|2024-03-11 07:10:00|2671.8|2669.8|2671.1|2669.1|2671.9|2669.9|2671.1|2669.1|0
1710141300000|2024-03-11 07:15:00|2671.4|2669.4|2670.6|2668.6|2671.4|2669.4|2670.6|2668.6|0
1710141600000|2024-03-11 07:20:00|2670.7|2668.7|2669.2|2667.2|2670.8|2668.8|2669.1|2667.1|0
1710141900000|2024-03-11 07:25:00|2669.4|2667.4|2668.5|2666.5|2670.3|2668.3|2668.1|2666.1|0
1710142200000|2024-03-11 07:30:00|2668.7|2666.7|2664.6|2663.4|2669.1|2667.9|2664.6|2663.4|584
1710142500000|2024-03-11 07:35:00|2664.3|2663.1|2661.6|2660.4|2664.3|2663.1|2661.1|2659.9|273
1710142800000|2024-03-11 07:40:00|2662.1|2660.9|2660.1|2658.9|2662.6|2661.4|2659.6|2658.4|142
1710143100000|2024-03-11 07:45:00|2660.3|2659.1|2661.1|2659.9|2661.6|2660.4|2660.1|2658.9|137
1710143400000|2024-03-11 07:50:00|2661.3|2660.1|2661.6|2660.4|2662.8|2661.6|2661.3|2660.1|107
1710143700000|2024-03-11 07:55:00|2661.3|2660.1|2657.3|2656.1|2661.6|2660.4|2657.1|2655.9|289
1710144000000|2024-03-11 08:00:00|2657.6|2656.4|2656.1|2654.9|2659.1|2657.9|2655.8|2654.6|353
1710144300000|2024-03-11 08:05:00|2655.8|2654.6|2656.1|2654.9|2658.1|2656.9|2655.6|2654.4|176
1710144600000|2024-03-11 08:10:00|2655.6|2654.4|2654.6|2653.4|2656.6|2655.4|2654.1|2652.9|151
1710144900000|2024-03-11 08:15:00|2654.1|2652.9|2654.6|2653.4|2654.8|2653.6|2653.1|2651.9|264
1710145200000|2024-03-11 08:20:00|2655.1|2653.9|2658.1|2656.9|2658.3|2657.1|2655.1|2653.9|102
1710145500000|2024-03-11 08:25:00|2658.3|2657.1|2658.6|2657.4|2659.1|2657.9|2657.1|2655.9|138
1710145800000|2024-03-11 08:30:00|2658.8|2657.6|2656.6|2655.4|2659.8|2658.6|2656.3|2655.1|202
1710146100000|2024-03-11 08:35:00|2656.1|2654.9|2655.3|2654.1|2656.6|2655.4|2654.1|2652.9|366
1710146400000|2024-03-11 08:40:00|2655.6|2654.4|2655.1|2653.9|2656.6|2655.4|2654.3|2653.1|230
1710146700000|2024-03-11 08:45:00|2654.8|2653.6|2651.6|2650.4|2655.1|2653.9|2651.6|2650.4|418
1710147000000|2024-03-11 08:50:00|2650.6|2649.4|2649.3|2648.1|2650.6|2649.4|2646.6|2645.4|631
1710147300000|2024-03-11 08:55:00|2649.6|2648.4|2652.6|2651.4|2652.6|2651.4|2649.6|2648.4|146
1710147600000|2024-03-11 09:00:00|2652.1|2650.9|2654.1|2652.9|2654.1|2652.9|2652.1|2650.9|116
1710147900000|2024-03-11 09:05:00|2653.8|2652.6|2652.6|2651.4|2654.1|2652.9|2652.3|2651.1|218
1710148200000|2024-03-11 09:10:00|2652.3|2651.1|2652.1|2650.9|2652.6|2651.4|2650.6|2649.4|270
1710148500000|2024-03-11 09:15:00|2651.6|2650.4|2650.8|2649.6|2651.8|2650.6|2650.1|2648.9|149
1710148800000|2024-03-11 09:20:00|2650.6|2649.4|2650.1|2648.9|2652.6|2651.4|2649.6|2648.4|113
1710149100000|2024-03-11 09:25:00|2650.6|2649.4|2652.1|2650.9|2653.1|2651.9|2650.1|2648.9|169
1710149400000|2024-03-11 09:30:00|2652.6|2651.4|2649.1|2647.9|2652.6|2651.4|2649.1|2647.9|91
1710149700000|2024-03-11 09:35:00|2648.6|2647.4|2647.6|2646.4|2649.1|2647.9|2647.1|2645.9|211
1710150000000|2024-03-11 09:40:00|2648.1|2646.9|2648.8|2647.6|2649.1|2647.9|2648.1|2646.9|105
1710150300000|2024-03-11 09:45:00|2649.1|2647.9|2647.1|2645.9|2649.6|2648.4|2647.1|2645.9|106
1710150600000|2024-03-11 09:50:00|2646.8|2645.6|2646.6|2645.4|2647.6|2646.4|2646.3|2645.1|124
1710150900000|2024-03-11 09:55:00|2647.1|2645.9|2647.6|2646.4|2648.1|2646.9|2646.1|2644.9|104
1710151200000|2024-03-11 10:00:00|2647.8|2646.6|2648.1|2646.9|2648.6|2647.4|2647.6|2646.4|61
1710151500000|2024-03-11 10:05:00|2647.6|2646.4|2647.1|2645.9|2647.6|2646.4|2646.1|2644.9|127
1710151800000|2024-03-11 10:10:00|2647.3|2646.1|2646.6|2645.4|2647.6|2646.4|2646.6|2645.4|55
1710152100000|2024-03-11 10:15:00|2647.1|2645.9|2646.6|2645.4|2647.3|2646.1|2646.1|2644.9|62
1710152400000|2024-03-11 10:20:00|2647.1|2645.9|2645.6|2644.4|2647.1|2645.9|2645.6|2644.4|78
1710152700000|2024-03-11 10:25:00|2646.1|2644.9|2645.6|2644.4|2646.1|2644.9|2645.1|2643.9|101
1710153000000|2024-03-11 10:30:00|2645.3|2644.1|2646.8|2645.6|2646.8|2645.6|2645.1|2643.9|100
1710153300000|2024-03-11 10:35:00|2647.1|2645.9|2647.6|2646.4|2648.1|2646.9|2647.1|2645.9|56
1710153600000|2024-03-11 10:40:00|2648.1|2646.9|2647.6|2646.4|2648.6|2647.4|2647.6|2646.4|155
1710153900000|2024-03-11 10:45:00|2648.1|2646.9|2649.1|2647.9|2649.1|2647.9|2647.1|2645.9|123
1710154200000|2024-03-11 10:50:00|2649.6|2648.4|2649.6|2648.4|2649.6|2648.4|2648.6|2647.4|158
1710154500000|2024-03-11 10:55:00|2649.1|2647.9|2650.1|2648.9|2650.1|2648.9|2648.8|2647.6|167
1710154800000|2024-03-11 11:00:00|2649.6|2648.4|2650.1|2648.9|2651.1|2649.9|2648.6|2647.4|259
1710155100000|2024-03-11 11:05:00|2649.6|2648.4|2648.1|2646.9|2649.6|2648.4|2647.3|2646.1|143
1710155400000|2024-03-11 11:10:00|2648.6|2647.4|2648.6|2647.4|2650.1|2648.9|2648.6|2647.4|55
1710155700000|2024-03-11 11:15:00|2649.1|2647.9|2649.1|2647.9|2649.6|2648.4|2648.3|2647.1|38
1710156000000|2024-03-11 11:20:00|2649.3|2648.1|2649.6|2648.4|2649.8|2648.6|2648.6|2647.4|67
1710156300000|2024-03-11 11:25:00|2649.8|2648.6|2648.8|2647.6|2650.1|2648.9|2648.1|2646.9|210
1710156600000|2024-03-11 11:30:00|2649.1|2647.9|2647.6|2646.4|2649.1|2647.9|2647.1|2645.9|139
1710156900000|2024-03-11 11:35:00|2647.3|2646.1|2648.1|2646.9|2648.1|2646.9|2647.1|2645.9|69
1710157200000|2024-03-11 11:40:00|2647.8|2646.6|2647.6|2646.4|2648.6|2647.4|2647.6|2646.4|75
1710157500000|2024-03-11 11:45:00|2647.3|2646.1|2645.1|2643.9|2647.6|2646.4|2645.1|2643.9|83
1710157800000|2024-03-11 11:50:00|2644.8|2643.6|2645.6|2644.4|2646.1|2644.9|2644.8|2643.6|97
1710158100000|2024-03-11 11:55:00|2645.8|2644.6|2646.6|2645.4|2647.1|2645.9|2645.8|2644.6|70
1710158400000|2024-03-11 12:00:00|2646.3|2645.1|2644.6|2643.4|2646.6|2645.4|2644.6|2643.4|73
1710158700000|2024-03-11 12:05:00|2645.1|2643.9|2644.1|2642.9|2645.3|2644.1|2644.1|2642.9|68
1710159000000|2024-03-11 12:10:00|2643.8|2642.6|2643.1|2641.9|2644.1|2642.9|2642.6|2641.4|115
1710159300000|2024-03-11 12:15:00|2643.6|2642.4|2644.1|2642.9|2644.6|2643.4|2642.8|2641.6|83
1710159600000|2024-03-11 12:20:00|2644.6|2643.4|2645.1|2643.9|2645.6|2644.4|2644.1|2642.9|133
1710159900000|2024-03-11 12:25:00|2645.6|2644.4|2645.6|2644.4|2645.6|2644.4|2644.6|2643.4|50
1710160200000|2024-03-11 12:30:00|2645.3|2644.1|2643.6|2642.4|2646.1|2644.9|2643.6|2642.4|192
1710160500000|2024-03-11 12:35:00|2644.1|2642.9|2643.1|2641.9|2644.1|2642.9|2643.1|2641.9|154
1710160800000|2024-03-11 12:40:00|2642.6|2641.4|2643.6|2642.4|2644.1|2642.9|2642.6|2641.4|199
1710161100000|2024-03-11 12:45:00|2644.1|2642.9|2644.1|2642.9|2644.6|2643.4|2643.1|2641.9|125
1710161400000|2024-03-11 12:50:00|2643.8|2642.6|2646.1|2644.9|2646.6|2645.4|2643.8|2642.6|117
1710161700000|2024-03-11 12:55:00|2646.3|2645.1|2645.6|2644.4|2646.3|2645.1|2644.1|2642.9|171
1710162000000|2024-03-11 13:00:00|2645.3|2644.1|2645.6|2644.4|2646.6|2645.4|2645.3|2644.1|26
1710162300000|2024-03-11 13:05:00|2645.8|2644.6|2647.1|2645.9|2647.1|2645.9|2645.6|2644.4|93
1710162600000|2024-03-11 13:10:00|2647.3|2646.1|2649.6|2648.4|2649.6|2648.4|2647.1|2645.9|29
1710162900000|2024-03-11 13:15:00|2649.3|2648.1|2648.6|2647.4|2649.6|2648.4|2648.1|2646.9|90
1710163200000|2024-03-11 13:20:00|2648.1|2646.9|2649.1|2647.9|2649.1|2647.9|2648.1|2646.9|52
1710163500000|2024-03-11 13:25:00|2648.8|2647.6|2649.1|2647.9|2649.6|2648.4|2648.1|2646.9|76
1710163800000|2024-03-11 13:30:00|2648.6|2647.4|2649.3|2648.1|2651.1|2649.9|2648.1|2646.9|974
1710164100000|2024-03-11 13:35:00|2649.1|2647.9|2652.1|2650.9|2652.6|2651.4|2649.1|2647.9|290
1710164400000|2024-03-11 13:40:00|2651.6|2650.4|2649.6|2648.4|2652.1|2650.9|2649.6|2648.4|190
1710164700000|2024-03-11 13:45:00|2649.3|2648.1|2647.1|2645.9|2650.1|2648.9|2646.6|2645.4|128
1710165000000|2024-03-11 13:50:00|2647.3|2646.1|2647.1|2645.9|2648.6|2647.4|2647.1|2645.9|199
1710165300000|2024-03-11 13:55:00|2646.6|2645.4|2645.6|2644.4|2647.6|2646.4|2645.6|2644.4|141
1710165600000|2024-03-11 14:00:00|2646.1|2644.9|2645.6|2644.4|2646.6|2645.4|2645.1|2643.9|140
1710165900000|2024-03-11 14:05:00|2645.8|2644.6|2645.1|2643.9|2646.1|2644.9|2643.1|2641.9|228
1710166200000|2024-03-11 14:10:00|2645.3|2644.1|2645.1|2643.9|2645.6|2644.4|2643.6|2642.4|341
1710166500000|2024-03-11 14:15:00|2644.6|2643.4|2646.6|2645.4|2646.6|2645.4|2644.6|2643.4|206
1710166800000|2024-03-11 14:20:00|2646.1|2644.9|2642.6|2641.4|2646.1|2644.9|2642.1|2640.9|176
1710167100000|2024-03-11 14:25:00|2642.8|2641.6|2644.1|2642.9|2644.1|2642.9|2642.6|2641.4|108
1710167400000|2024-03-11 14:30:00|2643.6|2642.4|2647.1|2645.9|2648.1|2646.9|2643.6|2642.4|204
1710167700000|2024-03-11 14:35:00|2646.8|2645.6|2643.6|2642.4|2648.1|2646.9|2643.6|2642.4|81
1710168000000|2024-03-11 14:40:00|2644.1|2642.9|2644.6|2643.4|2645.6|2644.4|2644.1|2642.9|381
1710168300000|2024-03-11 14:45:00|2644.1|2642.9|2644.6|2643.4|2645.6|2644.4|2643.6|2642.4|234
1710168600000|2024-03-11 14:50:00|2644.8|2643.6|2645.6|2644.4|2646.1|2644.9|2644.3|2643.1|122
1710168900000|2024-03-11 14:55:00|2645.8|2644.6|2647.1|2645.9|2647.1|2645.9|2645.6|2644.4|137
1710169200000|2024-03-11 15:00:00|2646.8|2645.6|2645.6|2644.4|2647.8|2646.6|2645.1|2643.9|303
1710169500000|2024-03-11 15:05:00|2645.8|2644.6|2645.1|2643.9|2646.6|2645.4|2644.8|2643.6|208
1710169800000|2024-03-11 15:10:00|2645.3|2644.1|2643.6|2642.4|2645.3|2644.1|2642.3|2641.1|254
1710170100000|2024-03-11 15:15:00|2643.8|2642.6|2643.1|2641.9|2644.1|2642.9|2642.6|2641.4|218
1710170400000|2024-03-11 15:20:00|2642.6|2641.4|2640.1|2638.9|2643.6|2642.4|2640.1|2638.9|240
1710170700000|2024-03-11 15:25:00|2640.3|2639.1|2641.1|2639.9|2641.6|2640.4|2640.1|2638.9|178
1710171000000|2024-03-11 15:30:00|2640.6|2639.4|2642.1|2640.9|2642.6|2641.4|2640.6|2639.4|143
1710171300000|2024-03-11 15:35:00|2642.6|2641.4|2642.1|2640.9|2643.6|2642.4|2642.1|2640.9|183
1710171600000|2024-03-11 15:40:00|2641.6|2640.4|2643.1|2641.9|2643.6|2642.4|2641.6|2640.4|155
1710171900000|2024-03-11 15:45:00|2643.6|2642.4|2644.1|2642.9|2644.6|2643.4|2643.1|2641.9|172
1710172200000|2024-03-11 15:50:00|2644.6|2643.4|2644.6|2643.4|2645.1|2643.9|2644.1|2642.9|146
1710172500000|2024-03-11 15:55:00|2644.1|2642.9|2645.6|2644.4|2646.1|2644.9|2644.1|2642.9|145
1710172800000|2024-03-11 16:00:00|2646.1|2644.9|2644.1|2642.9|2646.1|2644.9|2643.6|2642.4|229
1710173100000|2024-03-11 16:05:00|2643.6|2642.4|2643.6|2642.4|2644.6|2643.4|2643.1|2641.9|140
1710173400000|2024-03-11 16:10:00|2643.3|2642.1|2643.1|2641.9|2644.6|2643.4|2642.1|2640.9|202
1710173700000|2024-03-11 16:15:00|2643.6|2642.4|2644.1|2642.9|2645.1|2643.9|2643.3|2642.1|122
1710174000000|2024-03-11 16:20:00|2644.6|2643.4|2643.6|2642.4|2644.6|2643.4|2643.1|2641.9|116
1710174300000|2024-03-11 16:25:00|2643.1|2641.9|2643.1|2641.9|2643.6|2642.4|2642.6|2641.4|77
1710174600000|2024-03-11 16:30:00|2643.3|2642.1|2644.1|2642.9|2644.6|2643.4|2643.1|2641.9|158
1710174900000|2024-03-11 16:35:00|2644.6|2643.4|2643.6|2642.4|2644.6|2643.4|2643.1|2641.9|226
1710175200000|2024-03-11 16:40:00|2644.1|2642.9|2643.6|2642.4|2645.1|2643.9|2643.6|2642.4|168
1710175500000|2024-03-11 16:45:00|2644.1|2642.9|2643.6|2642.4|2644.6|2643.4|2643.3|2642.1|73
1710175800000|2024-03-11 16:50:00|2643.3|2642.1|2643.3|2642.1|2643.6|2642.4|2642.6|2641.4|163
1710176100000|2024-03-11 16:55:00|2643.6|2642.4|2642.6|2641.4|2643.6|2642.4|2642.6|2641.4|132
1710176400000|2024-03-11 17:00:00|2643.1|2641.9|2642.6|2641.4|2643.1|2641.9|2641.6|2640.4|112
1710176700000|2024-03-11 17:05:00|2643.1|2641.9|2642.1|2640.9|2643.1|2641.9|2641.8|2640.6|163
1710177000000|2024-03-11 17:10:00|2641.8|2640.6|2640.6|2639.4|2642.1|2640.9|2640.1|2638.9|126
1710177300000|2024-03-11 17:15:00|2640.3|2639.1|2640.8|2639.6|2641.1|2639.9|2640.1|2638.9|60
1710177600000|2024-03-11 17:20:00|2641.1|2639.9|2640.6|2639.4|2641.6|2640.4|2640.6|2639.4|57
1710177900000|2024-03-11 17:25:00|2641.1|2639.9|2640.6|2639.4|2641.1|2639.9|2640.6|2639.4|77
1710178200000|2024-03-11 17:30:00|2640.3|2639.1|2641.1|2639.9|2641.8|2640.6|2640.3|2639.1|121
1710178500000|2024-03-11 17:35:00|2640.8|2639.6|2639.6|2638.4|2641.1|2639.9|2639.3|2638.1|98
1710178800000|2024-03-11 17:40:00|2639.3|2638.1|2639.1|2637.9|2640.1|2638.9|2638.6|2637.4|130
1710179100000|2024-03-11 17:45:00|2638.8|2637.6|2638.6|2637.4|2639.1|2637.9|2637.8|2636.6|103
1710179400000|2024-03-11 17:50:00|2638.8|2637.6|2639.1|2637.9|2639.6|2638.4|2638.6|2637.4|135
1710179700000|2024-03-11 17:55:00|2639.6|2638.4|2640.1|2638.9|2640.1|2638.9|2639.1|2637.9|85
1710180000000|2024-03-11 18:00:00|2639.6|2638.4|2640.6|2639.4|2640.6|2639.4|2639.3|2638.1|94
1710180300000|2024-03-11 18:05:00|2640.3|2639.1|2640.1|2638.9|2640.6|2639.4|2640.1|2638.9|92
1710180600000|2024-03-11 18:10:00|2639.8|2638.6|2639.6|2638.4|2640.1|2638.9|2638.6|2637.4|81
1710180900000|2024-03-11 18:15:00|2640.1|2638.9|2641.1|2639.9|2641.6|2640.4|2639.8|2638.6|183
1710181200000|2024-03-11 18:20:00|2641.3|2640.1|2644.1|2642.9|2644.1|2642.9|2641.1|2639.9|122
1710181500000|2024-03-11 18:25:00|2643.6|2642.4|2643.6|2642.4|2644.1|2642.9|2643.1|2641.9|106
1710181800000|2024-03-11 18:30:00|2643.8|2642.6|2643.6|2642.4|2644.6|2643.4|2643.3|2642.1|139
1710182100000|2024-03-11 18:35:00|2644.1|2642.9|2645.1|2643.9|2645.1|2643.9|2643.1|2641.9|118
1710182400000|2024-03-11 18:40:00|2645.3|2644.1|2646.1|2644.9|2646.1|2644.9|2645.3|2644.1|227
1710182700000|2024-03-11 18:45:00|2645.8|2644.6|2646.6|2645.4|2646.6|2645.4|2645.6|2644.4|75
1710183000000|2024-03-11 18:50:00|2647.1|2645.9|2645.6|2644.4|2647.1|2645.9|2645.3|2644.1|84
1710183300000|2024-03-11 18:55:00|2646.1|2644.9|2646.1|2644.9|2646.1|2644.9|2645.1|2643.9|143
1710183600000|2024-03-11 19:00:00|2645.8|2644.6|2645.8|2644.6|2646.6|2645.4|2644.8|2643.6|177
1710183900000|2024-03-11 19:05:00|2646.1|2644.9|2644.8|2643.6|2646.6|2645.4|2644.8|2643.6|126
1710184200000|2024-03-11 19:10:00|2645.1|2643.9|2644.1|2642.9|2645.6|2644.4|2644.1|2642.9|94
1710184500000|2024-03-11 19:15:00|2644.3|2643.1|2644.6|2643.4|2645.1|2643.9|2644.1|2642.9|122
1710184800000|2024-03-11 19:20:00|2644.3|2643.1|2644.1|2642.9|2645.1|2643.9|2643.8|2642.6|64
1710185100000|2024-03-11 19:25:00|2643.8|2642.6|2643.1|2641.9|2644.1|2642.9|2643.1|2641.9|96
1710185400000|2024-03-11 19:30:00|2642.6|2641.4|2643.6|2642.4|2644.6|2643.4|2642.6|2641.4|77
1710185700000|2024-03-11 19:35:00|2644.1|2642.9|2643.1|2641.9|2644.1|2642.9|2642.1|2640.9|155
1710186000000|2024-03-11 19:40:00|2643.6|2642.4|2644.6|2643.4|2645.1|2643.9|2643.1|2641.9|133
1710186300000|2024-03-11 19:45:00|2644.3|2643.1|2642.6|2641.4|2645.1|2643.9|2642.3|2641.1|164
1710186600000|2024-03-11 19:50:00|2642.3|2641.1|2642.1|2640.9|2643.1|2641.9|2641.6|2640.4|271
1710186900000|2024-03-11 19:55:00|2641.6|2640.4|2644.1|2642.9|2644.6|2643.4|2641.6|2640.4|347
1710187200000|2024-03-11 20:00:00|2643.6|2642.4|2643.6|2642.4|2644.6|2643.4|2643.6|2642.4|47
1710187500000|2024-03-11 20:05:00|2644.1|2642.9|2644.6|2643.4|2644.6|2643.4|2643.6|2642.4|97
1710187800000|2024-03-11 20:10:00|2644.3|2643.1|2645.1|2643.9|2645.1|2643.9|2644.3|2643.1|64
1710188100000|2024-03-11 20:15:00|2644.8|2643.6|2645.3|2644.1|2645.6|2644.4|2644.6|2643.4|30
1710188400000|2024-03-11 20:20:00|2645.6|2644.4|2645.3|2644.1|2645.6|2644.4|2645.1|2643.9|15
1710188700000|2024-03-11 20:25:00|2645.1|2643.9|2644.1|2642.9|2645.1|2643.9|2643.8|2642.6|39
1710189000000|2024-03-11 20:30:00|2644.3|2643.1|2644.6|2643.4|2644.8|2643.6|2644.3|2643.1|25
1710189300000|2024-03-11 20:35:00|2644.1|2642.9|2644.1|2642.9|2644.1|2642.9|2644.1|2642.9|35
1710189600000|2024-03-11 20:40:00|2643.8|2642.6|2643.6|2642.4|2643.8|2642.6|2643.3|2642.1|28
1710189900000|2024-03-11 20:45:00|2643.8|2642.6|2644.1|2642.9|2644.6|2643.4|2643.1|2641.9|81
1710190200000|2024-03-11 20:50:00|2643.8|2642.6|2644.9|2642.9|2644.9|2642.9|2643.3|2642.1|22
1710190500000|2024-03-11 20:55:00|2645.1|2643.1|2644.6|2642.6|2645.4|2643.4|2644.4|2642.4|0
1710190800000|2024-03-11 21:00:00|2644.5|2642.5|2644.4|2642.4|2644.5|2642.5|2644.3|2642.3|15
1710191100000|2024-03-11 21:05:00|2644.3|2642.3|2644.3|2642.3|2644.4|2642.4|2644.3|2642.3|0
1710191400000|2024-03-11 21:10:00|2644.2|2642.2|2644.2|2642.2|2644.3|2642.3|2644.2|2642.2|0
1710191700000|2024-03-11 21:15:00|2644.1|2642.1|2644.2|2642.2|2644.3|2642.3|2644.1|2642.1|0
1710192000000|2024-03-11 21:20:00|2644.1|2642.1|2644.1|2642.1|2644.2|2642.2|2644.1|2642.1|0
1710192300000|2024-03-11 21:25:00|2644.2|2642.2|2644.3|2642.3|2644.3|2642.3|2644.2|2642.2|0
1710192900000|2024-03-11 21:35:00|2644.4|2642.4|2644.5|2642.5|2644.5|2642.5|2644.3|2642.3|0
1710193200000|2024-03-11 21:40:00|2644.6|2642.6|2644.5|2642.5|2644.6|2642.6|2644.5|2642.5|0
1710193500000|2024-03-11 21:45:00|2644.6|2642.6|2644.5|2642.5|2644.6|2642.6|2644.5|2642.5|0
1710193800000|2024-03-11 21:50:00|2644.4|2642.4|2644.5|2642.5|2644.5|2642.5|2644.4|2642.4|0
1710194100000|2024-03-11 21:55:00|2644.4|2642.4|2644.6|2642.6|2644.6|2642.6|2644.3|2642.3|0
1710194400000|2024-03-11 22:00:00|2645.5|2643.5|2647.5|2645.5|2647.9|2645.9|2645|2643|0
1710194700000|2024-03-11 22:05:00|2647.6|2645.6|2649.1|2647.1|2649.6|2647.6|2647.5|2645.5|0
1710195000000|2024-03-11 22:10:00|2649.6|2647.6|2651.4|2649.4|2651.4|2649.4|2649.6|2647.6|0
1710195300000|2024-03-11 22:15:00|2651.5|2649.5|2654|2652|2654|2652|2651.5|2649.5|0
1710195600000|2024-03-11 22:20:00|2653.9|2651.9|2654.1|2652.1|2654.2|2652.2|2653.8|2651.8|0
1710195900000|2024-03-11 22:25:00|2654.2|2652.2|2654.2|2652.2|2654.2|2652.2|2653.8|2651.8|0
1710196200000|2024-03-11 22:30:00|2653.8|2651.8|2653.7|2651.7|2654.2|2652.2|2653.7|2651.7|0
1710196500000|2024-03-11 22:35:00|2652.7|2650.7|2651.2|2649.2|2652.7|2650.7|2650.1|2648.1|0
1710196800000|2024-03-11 22:40:00|2651.4|2649.4|2653|2651|2653.1|2651.1|2651.2|2649.2|0
1710197100000|2024-03-11 22:45:00|2652.5|2650.5|2651.4|2649.4|2652.6|2650.6|2651.4|2649.4|0
1710197400000|2024-03-11 22:50:00|2651.9|2649.9|2651.6|2649.6|2651.9|2649.9|2651.6|2649.6|0
1710197700000|2024-03-11 22:55:00|2651.5|2649.5|2651|2649|2651.5|2649.5|2651|2649|0
1710198000000|2024-03-11 23:00:00|2652.9|2650.9|2649.6|2647.6|2652.9|2650.9|2648.9|2646.9|0
1710198300000|2024-03-11 23:05:00|2649.5|2647.5|2651.2|2649.2|2651.9|2649.9|2649.5|2647.5|0
1710198600000|2024-03-11 23:10:00|2651.1|2649.1|2650.6|2648.6|2651.1|2649.1|2650.6|2648.6|0
1710198900000|2024-03-11 23:15:00|2650.5|2648.5|2650.8|2648.8|2650.8|2648.8|2650.1|2648.1|0
1710199200000|2024-03-11 23:20:00|2650.7|2648.7|2649.7|2647.7|2650.8|2648.8|2649.2|2647.2|0
1710199500000|2024-03-11 23:25:00|2649.4|2647.4|2650.5|2648.5|2650.5|2648.5|2649.4|2647.4|0
1710199800000|2024-03-11 23:30:00|2650.6|2648.6|2648.4|2646.4|2650.7|2648.7|2648.2|2646.2|0
1710200100000|2024-03-11 23:35:00|2648.1|2646.1|2647.7|2645.7|2648.4|2646.4|2646.3|2644.3|0
1710200400000|2024-03-11 23:40:00|2647.6|2645.6|2648.4|2646.4|2649.1|2647.1|2647|2645|0
1710200700000|2024-03-11 23:45:00|2648.2|2646.2|2647.8|2646.6|2652.6|2651.4|2645.8|2644.6|1237
1710201000000|2024-03-11 23:50:00|2647.6|2646.4|2650.1|2648.9|2651.1|2649.9|2647.6|2646.4|381
1710201300000|2024-03-11 23:55:00|2650.6|2649.4|2646.6|2645.4|2651.1|2649.9|2646.3|2645.1|699
1710201600000|2024-03-12 00:00:00|2646.4|2645.6|2634.4|2633.6|2646.4|2645.6|2629.9|2629.1|3805
1710201900000|2024-03-12 00:05:00|2634.1|2633.3|2632.4|2631.6|2638.9|2638.1|2630.4|2629.6|1844
1710202200000|2024-03-12 00:10:00|2631.9|2631.1|2624.9|2624.1|2632.4|2631.6|2623.1|2622.3|1564
1710202500000|2024-03-12 00:15:00|2624.6|2623.8|2633.4|2632.6|2635.9|2635.1|2623.9|2623.1|1316
1710202800000|2024-03-12 00:20:00|2632.9|2632.1|2636.4|2635.6|2636.9|2636.1|2631.9|2631.1|962
1710203100000|2024-03-12 00:25:00|2636.9|2636.1|2640.4|2639.6|2641.4|2640.6|2635.4|2634.6|776
1710203400000|2024-03-12 00:30:00|2639.9|2639.1|2638.9|2638.1|2640.4|2639.6|2634.9|2634.1|754
1710203700000|2024-03-12 00:35:00|2639.1|2638.3|2636.9|2636.1|2640.4|2639.6|2636.9|2636.1|463
1710204000000|2024-03-12 00:40:00|2636.6|2635.8|2633.4|2632.6|2636.9|2636.1|2632.4|2631.6|630
1710204300000|2024-03-12 00:45:00|2633.1|2632.3|2636.9|2636.1|2637.4|2636.6|2630.4|2629.6|529
1710204600000|2024-03-12 00:50:00|2636.4|2635.6|2632.9|2632.1|2636.9|2636.1|2632.9|2632.1|555
1710204900000|2024-03-12 00:55:00|2633.4|2632.6|2628.4|2627.6|2633.4|2632.6|2626.9|2626.1|712
1710205200000|2024-03-12 01:00:00|2628.6|2627.8|2628.9|2628.1|2631.9|2631.1|2627.4|2626.6|673
1710205500000|2024-03-12 01:05:00|2628.4|2627.6|2625.6|2624.8|2628.4|2627.6|2625.4|2624.6|632
1710205800000|2024-03-12 01:10:00|2625.9|2625.1|2625.9|2625.1|2626.9|2626.1|2624.9|2624.1|582
1710206100000|2024-03-12 01:15:00|2625.4|2624.6|2625.4|2624.6|2626.6|2625.8|2624.4|2623.6|615
1710206400000|2024-03-12 01:20:00|2625.9|2625.1|2622.9|2622.1|2626.9|2626.1|2621.9|2621.1|541
1710206700000|2024-03-12 01:25:00|2622.4|2621.6|2622.4|2621.6|2623.4|2622.6|2620.4|2619.6|644
1710207000000|2024-03-12 01:30:00|2621.9|2621.1|2620.4|2619.6|2622.9|2622.1|2620.4|2619.6|877
1710207300000|2024-03-12 01:35:00|2620.9|2620.1|2620.4|2619.6|2622.9|2622.1|2620.4|2619.6|523
1710207600000|2024-03-12 01:40:00|2620.1|2619.3|2624.4|2623.6|2624.9|2624.1|2619.9|2619.1|564
1710207900000|2024-03-12 01:45:00|2624.6|2623.8|2625.9|2625.1|2627.6|2626.8|2622.9|2622.1|567
1710208200000|2024-03-12 01:50:00|2626.1|2625.3|2624.4|2623.6|2626.9|2626.1|2623.9|2623.1|706
1710208500000|2024-03-12 01:55:00|2624.1|2623.3|2620.4|2619.6|2624.4|2623.6|2620.4|2619.6|771
1710208800000|2024-03-12 02:00:00|2620.6|2619.8|2624.1|2623.3|2624.1|2623.3|2620.6|2619.8|758
1710209100000|2024-03-12 02:05:00|2624.4|2623.6|2626.6|2625.8|2630.4|2629.6|2624.1|2623.3|722
1710209400000|2024-03-12 02:10:00|2626.9|2626.1|2629.4|2628.6|2629.4|2628.6|2623.4|2622.6|553
1710209700000|2024-03-12 02:15:00|2629.6|2628.8|2637.9|2637.1|2638.4|2637.6|2629.6|2628.8|1264
1710210000000|2024-03-12 02:20:00|2638.1|2637.3|2635.9|2635.1|2639.9|2639.1|2634.9|2634.1|654
1710210300000|2024-03-12 02:25:00|2636.4|2635.6|2634.9|2634.1|2636.4|2635.6|2633.9|2633.1|439
1710210600000|2024-03-12 02:30:00|2634.4|2633.6|2634.4|2633.6|2636.9|2636.1|2633.4|2632.6|401
1710210900000|2024-03-12 02:35:00|2633.9|2633.1|2633.9|2633.1|2634.4|2633.6|2633.4|2632.6|211
1710211200000|2024-03-12 02:40:00|2634.4|2633.6|2635.4|2634.6|2635.4|2634.6|2633.9|2633.1|203
1710211500000|2024-03-12 02:45:00|2635.9|2635.1|2638.9|2638.1|2638.9|2638.1|2635.4|2634.6|319
1710211800000|2024-03-12 02:50:00|2638.4|2637.6|2636.9|2636.1|2639.4|2638.6|2636.4|2635.6|204
1710212100000|2024-03-12 02:55:00|2637.4|2636.6|2637.9|2637.1|2637.9|2637.1|2635.9|2635.1|189
1710212400000|2024-03-12 03:00:00|2637.6|2636.8|2639.4|2638.6|2639.6|2638.8|2636.9|2636.1|145
1710212700000|2024-03-12 03:05:00|2638.9|2638.1|2638.4|2637.6|2639.9|2639.1|2637.4|2636.6|211
1710213000000|2024-03-12 03:10:00|2638.9|2638.1|2639.9|2639.1|2639.9|2639.1|2638.4|2637.6|205
1710213300000|2024-03-12 03:15:00|2639.6|2638.8|2639.4|2638.6|2639.9|2639.1|2638.9|2638.1|176
1710213600000|2024-03-12 03:20:00|2639.9|2639.1|2639.4|2638.6|2640.9|2640.1|2638.6|2637.8|335
1710213900000|2024-03-12 03:25:00|2639.1|2638.3|2638.9|2638.1|2639.6|2638.8|2638.1|2637.3|217
1710214200000|2024-03-12 03:30:00|2639.4|2638.6|2640.9|2640.1|2643.9|2643.1|2639.4|2638.6|1388
1710214500000|2024-03-12 03:35:00|2641.4|2640.6|2647.9|2647.1|2647.9|2647.1|2640.9|2640.1|856
1710214800000|2024-03-12 03:40:00|2647.6|2646.8|2642.4|2641.6|2647.6|2646.8|2642.4|2641.6|993
1710215100000|2024-03-12 03:45:00|2643.1|2642.3|2642.9|2642.1|2643.9|2643.1|2640.9|2640.1|726
1710215400000|2024-03-12 03:50:00|2643.4|2642.6|2645.9|2645.1|2647.4|2646.6|2643.4|2642.6|483
1710215700000|2024-03-12 03:55:00|2645.4|2644.6|2645.9|2645.1|2645.9|2645.1|2641.9|2641.1|552
1710216000000|2024-03-12 04:00:00|2645.4|2644.6|2648.9|2648.1|2650.4|2649.6|2645.4|2644.6|1056
1710216300000|2024-03-12 04:05:00|2648.4|2647.6|2648.9|2648.1|2651.4|2650.6|2647.9|2647.1|862
1710216600000|2024-03-12 04:10:00|2648.4|2647.6|2647.4|2646.6|2648.9|2648.1|2646.9|2646.1|507
1710216900000|2024-03-12 04:15:00|2646.9|2646.1|2647.9|2647.1|2648.4|2647.6|2646.9|2646.1|420
1710217200000|2024-03-12 04:20:00|2647.6|2646.8|2645.9|2645.1|2647.9|2647.1|2644.4|2643.6|510
1710217500000|2024-03-12 04:25:00|2646.4|2645.6|2643.4|2642.6|2646.4|2645.6|2642.9|2642.1|536
1710217800000|2024-03-12 04:30:00|2643.9|2643.1|2643.4|2642.6|2644.4|2643.6|2641.4|2640.6|441
1710218100000|2024-03-12 04:35:00|2642.9|2642.1|2642.4|2641.6|2642.9|2642.1|2640.6|2639.8|407
1710218400000|2024-03-12 04:40:00|2642.9|2642.1|2644.4|2643.6|2644.4|2643.6|2642.4|2641.6|312
1710218700000|2024-03-12 04:45:00|2643.9|2643.1|2644.9|2644.1|2644.9|2644.1|2642.4|2641.6|308
1710219000000|2024-03-12 04:50:00|2644.4|2643.6|2644.4|2643.6|2644.9|2644.1|2643.4|2642.6|349
1710219300000|2024-03-12 04:55:00|2643.9|2643.1|2642.4|2641.6|2643.9|2643.1|2641.9|2641.1|262
1710219600000|2024-03-12 05:00:00|2642.9|2642.1|2644.9|2644.1|2645.1|2644.3|2642.4|2641.6|493
1710219900000|2024-03-12 05:05:00|2645.1|2644.3|2647.4|2646.6|2647.4|2646.6|2644.4|2643.6|647
1710220200000|2024-03-12 05:10:00|2647.1|2646.3|2647.9|2647.1|2648.4|2647.6|2646.4|2645.6|493
1710220500000|2024-03-12 05:15:00|2647.6|2646.8|2647.9|2647.1|2648.4|2647.6|2646.9|2646.1|460
1710220800000|2024-03-12 05:20:00|2648.1|2647.3|2650.9|2650.1|2651.4|2650.6|2647.4|2646.6|796
1710221100000|2024-03-12 05:25:00|2650.4|2649.6|2652.1|2651.3|2652.1|2651.3|2648.9|2648.1|626
1710221400000|2024-03-12 05:30:00|2651.9|2651.1|2652.4|2651.6|2652.4|2651.6|2648.4|2647.6|684
1710221700000|2024-03-12 05:35:00|2652.1|2651.3|2651.9|2651.1|2654.9|2654.1|2651.4|2650.6|1348
1710222000000|2024-03-12 05:40:00|2651.4|2650.6|2650.4|2649.6|2651.4|2650.6|2648.1|2647.3|989
1710222300000|2024-03-12 05:45:00|2650.9|2650.1|2655.4|2654.6|2655.4|2654.6|2650.9|2650.1|943
1710222600000|2024-03-12 05:50:00|2654.9|2654.1|2655.9|2655.1|2657.4|2656.6|2654.9|2654.1|1681
1710222900000|2024-03-12 05:55:00|2656.1|2655.3|2657.4|2656.6|2659.1|2658.3|2655.9|2655.1|3198
1710223200000|2024-03-12 06:00:00|2657.9|2657.1|2652.9|2652.1|2658.4|2657.6|2652.4|2651.6|3136
1710223500000|2024-03-12 06:05:00|2653.4|2652.6|2649.6|2647.6|2654.4|2653.6|2649.3|2647.3|1646
1710223800000|2024-03-12 06:10:00|2650.7|2648.7|2651.8|2649.8|2653|2651|2649.4|2647.4|1
1710224100000|2024-03-12 06:15:00|2651.9|2649.9|2652.4|2650.4|2652.6|2650.6|2651.6|2649.6|628
1710224400000|2024-03-12 06:20:00|2652.5|2650.5|2652.9|2650.9|2653.5|2651.5|2652.2|2650.2|0
1710224700000|2024-03-12 06:25:00|2652.3|2650.3|2652.2|2650.2|2652.3|2650.3|2651.7|2649.7|0
1710225000000|2024-03-12 06:30:00|2652.1|2650.1|2652.9|2650.9|2653|2651|2652|2650|0
1710225300000|2024-03-12 06:35:00|2653|2651|2653|2651|2653.1|2651.1|2652.4|2650.4|0
1710225600000|2024-03-12 06:40:00|2652.7|2650.7|2652.1|2650.1|2652.7|2650.7|2651.9|2649.9|0
1710225900000|2024-03-12 06:45:00|2652.4|2650.4|2652.4|2650.4|2652.9|2650.9|2652.4|2650.4|0
1710226200000|2024-03-12 06:50:00|2652.6|2650.6|2652.3|2650.3|2652.6|2650.6|2652.3|2650.3|0
1710226500000|2024-03-12 06:55:00|2652.2|2650.2|2651.9|2649.9|2652.2|2650.2|2650.2|2648.2|0
1710226800000|2024-03-12 07:00:00|2652|2650|2651.2|2649.2|2652.1|2650.1|2651.1|2649.1|0
1710227100000|2024-03-12 07:05:00|2651.1|2649.1|2652.2|2650.2|2652.8|2650.8|2651.1|2649.1|0
1710227400000|2024-03-12 07:10:00|2652.3|2650.3|2652.5|2650.5|2652.8|2650.8|2652.2|2650.2|0
1710227700000|2024-03-12 07:15:00|2652.6|2650.6|2652.5|2650.5|2652.7|2650.7|2652.1|2650.1|0
1710228000000|2024-03-12 07:20:00|2652.6|2650.6|2652.5|2650.5|2653.1|2651.1|2652.2|2650.2|0
1710228300000|2024-03-12 07:25:00|2652|2650|2652.3|2650.3|2652.8|2650.8|2651.7|2649.7|0
1710228600000|2024-03-12 07:30:00|2652.2|2650.2|2651.1|2649.9|2652.3|2651.1|2650.1|2648.9|235
1710228900000|2024-03-12 07:35:00|2650.8|2649.6|2650.1|2648.9|2651.1|2649.9|2650.1|2648.9|88
1710229200000|2024-03-12 07:40:00|2649.8|2648.6|2649.6|2648.4|2649.8|2648.6|2648.6|2647.4|46
1710229500000|2024-03-12 07:45:00|2649.3|2648.1|2650.6|2649.4|2651.1|2649.9|2649.3|2648.1|53
1710229800000|2024-03-12 07:50:00|2650.3|2649.1|2651.1|2649.9|2651.6|2650.4|2650.3|2649.1|51
1710230100000|2024-03-12 07:55:00|2651.3|2650.1|2650.6|2649.4|2652.3|2651.1|2650.6|2649.4|131
1710230400000|2024-03-12 08:00:00|2650.1|2648.9|2652.3|2651.1|2653.1|2651.9|2649.6|2648.4|212
1710230700000|2024-03-12 08:05:00|2652.6|2651.4|2650.6|2649.4|2653.6|2652.4|2650.1|2648.9|100
1710231000000|2024-03-12 08:10:00|2650.1|2648.9|2649.3|2648.1|2650.1|2648.9|2648.6|2647.4|92
1710231300000|2024-03-12 08:15:00|2649.1|2647.9|2650.6|2649.4|2651.1|2649.9|2649.1|2647.9|78
1710231600000|2024-03-12 08:20:00|2650.8|2649.6|2650.6|2649.4|2650.8|2649.6|2649.6|2648.4|57
1710231900000|2024-03-12 08:25:00|2650.3|2649.1|2648.6|2647.4|2651.1|2649.9|2648.6|2647.4|128
1710232200000|2024-03-12 08:30:00|2648.3|2647.1|2649.6|2648.4|2649.6|2648.4|2647.1|2645.9|101
1710232500000|2024-03-12 08:35:00|2650.1|2648.9|2649.6|2648.4|2650.1|2648.9|2647.6|2646.4|184
1710232800000|2024-03-12 08:40:00|2649.8|2648.6|2648.6|2647.4|2650.6|2649.4|2648.6|2647.4|77
1710233100000|2024-03-12 08:45:00|2648.1|2646.9|2647.8|2646.6|2649.1|2647.9|2647.8|2646.6|152
1710233400000|2024-03-12 08:50:00|2647.6|2646.4|2646.6|2645.4|2648.1|2646.9|2646.1|2644.9|206
1710233700000|2024-03-12 08:55:00|2646.8|2645.6|2647.6|2646.4|2647.8|2646.6|2646.8|2645.6|50
1710234000000|2024-03-12 09:00:00|2648.1|2646.9|2647.1|2645.9|2648.1|2646.9|2646.6|2645.4|79
1710234300000|2024-03-12 09:05:00|2646.6|2645.4|2644.8|2643.6|2646.6|2645.4|2644.6|2643.4|280
1710234600000|2024-03-12 09:10:00|2644.6|2643.4|2645.1|2643.9|2645.6|2644.4|2644.6|2643.4|51
1710234900000|2024-03-12 09:15:00|2644.6|2643.4|2644.8|2643.6|2645.1|2643.9|2644.1|2642.9|78
1710235200000|2024-03-12 09:20:00|2645.1|2643.9|2645.1|2643.9|2645.1|2643.9|2644.6|2643.4|44
1710235500000|2024-03-12 09:25:00|2645.3|2644.1|2646.6|2645.4|2646.6|2645.4|2645.1|2643.9|66
1710235800000|2024-03-12 09:30:00|2646.1|2644.9|2647.6|2646.4|2647.6|2646.4|2646.1|2644.9|24
1710236100000|2024-03-12 09:35:00|2647.1|2645.9|2647.1|2645.9|2647.1|2645.9|2646.6|2645.4|55
1710236400000|2024-03-12 09:40:00|2647.6|2646.4|2647.6|2646.4|2647.6|2646.4|2647.6|2646.4|47
1710236700000|2024-03-12 09:45:00|2647.3|2646.1|2647.1|2645.9|2647.6|2646.4|2647.1|2645.9|94
1710237000000|2024-03-12 09:50:00|2646.6|2645.4|2647.1|2645.9|2647.6|2646.4|2646.6|2645.4|47
1710237300000|2024-03-12 09:55:00|2647.3|2646.1|2646.3|2645.1|2647.6|2646.4|2645.6|2644.4|125
1710237600000|2024-03-12 10:00:00|2646.1|2644.9|2648.1|2646.9|2650.6|2649.4|2645.6|2644.4|361
1710237900000|2024-03-12 10:05:00|2648.3|2647.1|2648.1|2646.9|2649.1|2647.9|2647.6|2646.4|28
1710238200000|2024-03-12 10:10:00|2647.6|2646.4|2647.8|2646.6|2648.6|2647.4|2647.1|2645.9|102
1710238500000|2024-03-12 10:15:00|2647.6|2646.4|2648.6|2647.4|2648.8|2647.6|2646.6|2645.4|99
1710238800000|2024-03-12 10:20:00|2648.8|2647.6|2650.1|2648.9|2650.6|2649.4|2648.8|2647.6|93
1710239100000|2024-03-12 10:25:00|2650.3|2649.1|2649.6|2648.4|2650.6|2649.4|2649.6|2648.4|65
1710239400000|2024-03-12 10:30:00|2649.3|2648.1|2650.1|2648.9|2650.3|2649.1|2649.1|2647.9|75
1710239700000|2024-03-12 10:35:00|2649.6|2648.4|2649.1|2647.9|2649.8|2648.6|2648.6|2647.4|34
1710240000000|2024-03-12 10:40:00|2648.8|2647.6|2649.8|2648.6|2650.1|2648.9|2648.8|2647.6|34
1710240300000|2024-03-12 10:45:00|2650.1|2648.9|2649.1|2647.9|2650.6|2649.4|2648.6|2647.4|12
1710240600000|2024-03-12 10:50:00|2648.8|2647.6|2649.6|2648.4|2650.1|2648.9|2648.6|2647.4|32
1710240900000|2024-03-12 10:55:00|2649.8|2648.6|2649.3|2648.1|2650.1|2648.9|2649.3|2648.1|34
1710241200000|2024-03-12 11:00:00|2649.6|2648.4|2649.6|2648.4|2649.6|2648.4|2648.1|2646.9|139
1710241500000|2024-03-12 11:05:00|2649.3|2648.1|2648.1|2646.9|2649.6|2648.4|2648.1|2646.9|34
1710241800000|2024-03-12 11:10:00|2648.3|2647.1|2649.1|2647.9|2649.1|2647.9|2648.1|2646.9|123
1710242100000|2024-03-12 11:15:00|2648.6|2647.4|2649.3|2648.1|2649.6|2648.4|2648.1|2646.9|32
1710242400000|2024-03-12 11:20:00|2649.1|2647.9|2649.1|2647.9|2649.6|2648.4|2648.6|2647.4|9
1710242700000|2024-03-12 11:25:00|2649.3|2648.1|2648.8|2647.6|2649.6|2648.4|2648.6|2647.4|39
1710243000000|2024-03-12 11:30:00|2649.1|2647.9|2649.6|2648.4|2649.6|2648.4|2648.8|2647.6|57
1710243300000|2024-03-12 11:35:00|2650.1|2648.9|2651.1|2649.9|2651.1|2649.9|2649.6|2648.4|92
1710243600000|2024-03-12 11:40:00|2651.3|2650.1|2651.1|2649.9|2651.6|2650.4|2650.6|2649.4|89
1710243900000|2024-03-12 11:45:00|2650.8|2649.6|2651.1|2649.9|2651.6|2650.4|2650.6|2649.4|22
1710244200000|2024-03-12 11:50:00|2651.3|2650.1|2651.6|2650.4|2652.1|2650.9|2651.1|2649.9|84
1710244500000|2024-03-12 11:55:00|2651.3|2650.1|2651.6|2650.4|2652.1|2650.9|2651.1|2649.9|44
1710244800000|2024-03-12 12:00:00|2651.3|2650.1|2651.8|2650.6|2651.8|2650.6|2651.1|2649.9|45
1710245100000|2024-03-12 12:05:00|2651.6|2650.4|2651.1|2649.9|2652.1|2650.9|2651.1|2649.9|56
1710245400000|2024-03-12 12:10:00|2651.3|2650.1|2652.1|2650.9|2652.6|2651.4|2651.3|2650.1|52
1710245700000|2024-03-12 12:15:00|2652.3|2651.1|2652.1|2650.9|2653.1|2651.9|2651.6|2650.4|81
1710246000000|2024-03-12 12:20:00|2652.3|2651.1|2651.8|2650.6|2652.6|2651.4|2651.6|2650.4|33
1710246300000|2024-03-12 12:25:00|2651.6|2650.4|2651.3|2650.1|2651.6|2650.4|2651.1|2649.9|30
1710246600000|2024-03-12 12:30:00|2648.8|2647.6|2654.6|2653.4|2655.1|2653.9|2647.1|2645.9|256
1710246900000|2024-03-12 12:35:00|2655.1|2653.9|2655.1|2653.9|2655.8|2654.6|2653.6|2652.4|150
1710247200000|2024-03-12 12:40:00|2654.6|2653.4|2655.1|2653.9|2656.1|2654.9|2653.1|2651.9|123
1710247500000|2024-03-12 12:45:00|2655.6|2654.4|2655.6|2654.4|2657.1|2655.9|2655.1|2653.9|424
1710247800000|2024-03-12 12:50:00|2655.8|2654.6|2655.1|2653.9|2657.1|2655.9|2654.6|2653.4|76
1710248100000|2024-03-12 12:55:00|2654.6|2653.4|2658.1|2656.9|2658.6|2657.4|2654.1|2652.9|145
1710248400000|2024-03-12 13:00:00|2658.6|2657.4|2659.3|2658.1|2659.6|2658.4|2657.6|2656.4|195
1710248700000|2024-03-12 13:05:00|2659.1|2657.9|2658.1|2656.9|2659.3|2658.1|2657.6|2656.4|83
1710249000000|2024-03-12 13:10:00|2658.6|2657.4|2659.1|2657.9|2659.1|2657.9|2657.3|2656.1|56
1710249300000|2024-03-12 13:15:00|2658.6|2657.4|2658.6|2657.4|2659.6|2658.4|2658.1|2656.9|35
1710249600000|2024-03-12 13:20:00|2658.8|2657.6|2660.1|2658.9|2660.1|2658.9|2658.6|2657.4|41
1710249900000|2024-03-12 13:25:00|2660.3|2659.1|2661.6|2660.4|2661.6|2660.4|2660.1|2658.9|93
1710250200000|2024-03-12 13:30:00|2661.8|2660.6|2660.6|2659.4|2663.6|2662.4|2660.1|2658.9|402
1710250500000|2024-03-12 13:35:00|2660.1|2658.9|2657.1|2655.9|2660.6|2659.4|2657.1|2655.9|155
1710250800000|2024-03-12 13:40:00|2657.3|2656.1|2655.6|2654.4|2659.1|2657.9|2655.6|2654.4|140
1710251100000|2024-03-12 13:45:00|2656.1|2654.9|2653.8|2652.6|2656.1|2654.9|2653.6|2652.4|231
1710251400000|2024-03-12 13:50:00|2654.1|2652.9|2658.1|2656.9|2658.1|2656.9|2653.6|2652.4|69
1710251700000|2024-03-12 13:55:00|2658.6|2657.4|2662.1|2660.9|2662.3|2661.1|2658.6|2657.4|206
1710252000000|2024-03-12 14:00:00|2662.3|2661.1|2663.6|2662.4|2664.1|2662.9|2662.1|2660.9|255
1710252300000|2024-03-12 14:05:00|2663.3|2662.1|2670.1|2668.9|2674.6|2673.4|2663.1|2661.9|1986
1710252600000|2024-03-12 14:10:00|2670.6|2669.4|2670.3|2669.1|2671.6|2670.4|2669.1|2667.9|243
1710252900000|2024-03-12 14:15:00|2670.6|2669.4|2672.1|2670.9|2672.3|2671.1|2670.1|2668.9|207
1710253200000|2024-03-12 14:20:00|2671.8|2670.6|2670.6|2669.4|2671.8|2670.6|2669.1|2667.9|269
1710253500000|2024-03-12 14:25:00|2670.3|2669.1|2670.6|2669.4|2671.1|2669.9|2669.6|2668.4|113
1710253800000|2024-03-12 14:30:00|2670.8|2669.6|2671.1|2669.9|2673.1|2671.9|2670.1|2668.9|203
1710254100000|2024-03-12 14:35:00|2670.8|2669.6|2671.6|2670.4|2672.1|2670.9|2670.1|2668.9|92
1710254400000|2024-03-12 14:40:00|2672.1|2670.9|2673.6|2672.4|2673.8|2672.6|2672.1|2670.9|109
1710254700000|2024-03-12 14:45:00|2673.8|2672.6|2675.3|2674.1|2675.6|2674.4|2673.1|2671.9|341
1710255000000|2024-03-12 14:50:00|2675.6|2674.4|2675.6|2674.4|2675.8|2674.6|2674.6|2673.4|138
1710255300000|2024-03-12 14:55:00|2675.1|2673.9|2675.6|2674.4|2675.6|2674.4|2674.3|2673.1|173
1710255600000|2024-03-12 15:00:00|2675.1|2673.9|2675.6|2674.4|2676.6|2675.4|2674.6|2673.4|207
1710255900000|2024-03-12 15:05:00|2675.1|2673.9|2675.6|2674.4|2676.6|2675.4|2674.3|2673.1|148
1710256200000|2024-03-12 15:10:00|2676.1|2674.9|2676.1|2674.9|2676.6|2675.4|2675.6|2674.4|127
1710256500000|2024-03-12 15:15:00|2676.6|2675.4|2675.6|2674.4|2676.6|2675.4|2675.6|2674.4|129
1710256800000|2024-03-12 15:20:00|2675.8|2674.6|2676.6|2675.4|2676.6|2675.4|2675.1|2673.9|148
1710257100000|2024-03-12 15:25:00|2676.1|2674.9|2676.6|2675.4|2676.6|2675.4|2675.6|2674.4|125
1710257400000|2024-03-12 15:30:00|2676.1|2674.9|2676.1|2674.9|2676.1|2674.9|2675.1|2673.9|126
1710257700000|2024-03-12 15:35:00|2676.6|2675.4|2677.6|2676.4|2678.6|2677.4|2675.6|2674.4|263
1710258000000|2024-03-12 15:40:00|2677.8|2676.6|2675.1|2673.9|2678.1|2676.9|2674.1|2672.9|282
1710258300000|2024-03-12 15:45:00|2674.6|2673.4|2673.6|2672.4|2674.6|2673.4|2673.1|2671.9|207
1710258600000|2024-03-12 15:50:00|2673.8|2672.6|2672.1|2670.9|2674.1|2672.9|2672.1|2670.9|345
1710258900000|2024-03-12 15:55:00|2672.6|2671.4|2671.6|2670.4|2672.6|2671.4|2671.1|2669.9|175
1710259200000|2024-03-12 16:00:00|2672.1|2670.9|2669.6|2668.4|2672.1|2670.9|2669.6|2668.4|256
1710259500000|2024-03-12 16:05:00|2669.8|2668.6|2669.6|2668.4|2670.1|2668.9|2669.1|2667.9|360
1710259800000|2024-03-12 16:10:00|2670.1|2668.9|2667.1|2665.9|2670.1|2668.9|2667.1|2665.9|578
1710260100000|2024-03-12 16:15:00|2666.8|2665.6|2667.6|2666.4|2667.6|2666.4|2666.6|2665.4|281
1710260400000|2024-03-12 16:20:00|2667.3|2666.1|2667.6|2666.4|2668.6|2667.4|2667.1|2665.9|115
1710260700000|2024-03-12 16:25:00|2667.1|2665.9|2667.6|2666.4|2668.1|2666.9|2667.1|2665.9|215
1710261000000|2024-03-12 16:30:00|2668.1|2666.9|2667.6|2666.4|2668.1|2666.9|2666.6|2665.4|147
1710261300000|2024-03-12 16:35:00|2667.3|2666.1|2667.1|2665.9|2667.6|2666.4|2666.6|2665.4|265
1710261600000|2024-03-12 16:40:00|2666.8|2665.6|2666.6|2665.4|2667.6|2666.4|2666.6|2665.4|102
1710261900000|2024-03-12 16:45:00|2666.3|2665.1|2666.1|2664.9|2666.3|2665.1|2665.1|2663.9|145
1710262200000|2024-03-12 16:50:00|2665.6|2664.4|2666.1|2664.9|2666.6|2665.4|2665.6|2664.4|64
1710262500000|2024-03-12 16:55:00|2665.8|2664.6|2666.1|2664.9|2666.1|2664.9|2665.1|2663.9|116
1710262800000|2024-03-12 17:00:00|2665.8|2664.6|2664.8|2663.6|2666.6|2665.4|2664.1|2662.9|81
1710263100000|2024-03-12 17:05:00|2664.6|2663.4|2664.1|2662.9|2665.1|2663.9|2663.6|2662.4|57
1710263400000|2024-03-12 17:10:00|2663.6|2662.4|2664.6|2663.4|2665.1|2663.9|2663.6|2662.4|43
1710263700000|2024-03-12 17:15:00|2664.8|2663.6|2666.6|2665.4|2666.6|2665.4|2664.6|2663.4|41
1710264000000|2024-03-12 17:20:00|2666.3|2665.1|2667.1|2665.9|2667.6|2666.4|2666.1|2664.9|61
1710264300000|2024-03-12 17:25:00|2667.3|2666.1|2666.1|2664.9|2667.6|2666.4|2665.6|2664.4|25
1710264600000|2024-03-12 17:30:00|2666.6|2665.4|2667.6|2666.4|2667.6|2666.4|2666.3|2665.1|103
1710264900000|2024-03-12 17:35:00|2667.1|2665.9|2667.1|2665.9|2667.6|2666.4|2666.6|2665.4|36
1710265200000|2024-03-12 17:40:00|2667.6|2666.4|2667.6|2666.4|2668.1|2666.9|2667.1|2665.9|50
1710265500000|2024-03-12 17:45:00|2667.8|2666.6|2667.6|2666.4|2668.1|2666.9|2667.1|2665.9|40
1710265800000|2024-03-12 17:50:00|2667.1|2665.9|2667.1|2665.9|2667.6|2666.4|2666.6|2665.4|55
1710266100000|2024-03-12 17:55:00|2666.8|2665.6|2668.1|2666.9|2668.6|2667.4|2666.6|2665.4|36
1710266400000|2024-03-12 18:00:00|2668.3|2667.1|2669.1|2667.9|2669.1|2667.9|2668.1|2666.9|40
1710266700000|2024-03-12 18:05:00|2669.3|2668.1|2668.6|2667.4|2669.6|2668.4|2668.6|2667.4|168
1710267000000|2024-03-12 18:10:00|2669.1|2667.9|2668.1|2666.9|2669.6|2668.4|2668.1|2666.9|32
1710267300000|2024-03-12 18:15:00|2668.6|2667.4|2668.1|2666.9|2669.1|2667.9|2668.1|2666.9|101
1710267600000|2024-03-12 18:20:00|2668.3|2667.1|2668.1|2666.9|2668.6|2667.4|2668.1|2666.9|64
1710267900000|2024-03-12 18:25:00|2668.6|2667.4|2668.6|2667.4|2668.6|2667.4|2668.1|2666.9|24
1710268200000|2024-03-12 18:30:00|2669.1|2667.9|2669.6|2668.4|2670.6|2669.4|2669.1|2667.9|79
1710268500000|2024-03-12 18:35:00|2670.1|2668.9|2669.6|2668.4|2670.1|2668.9|2669.1|2667.9|47
1710268800000|2024-03-12 18:40:00|2669.3|2668.1|2667.1|2665.9|2669.6|2668.4|2667.1|2665.9|66
1710269100000|2024-03-12 18:45:00|2667.3|2666.1|2669.1|2667.9|2669.1|2667.9|2667.1|2665.9|24
1710269400000|2024-03-12 18:50:00|2668.8|2667.6|2669.6|2668.4|2669.6|2668.4|2668.6|2667.4|33
1710269700000|2024-03-12 18:55:00|2670.1|2668.9|2670.1|2668.9|2670.6|2669.4|2669.6|2668.4|91
1710270000000|2024-03-12 19:00:00|2669.8|2668.6|2670.6|2669.4|2670.6|2669.4|2669.1|2667.9|43
1710270300000|2024-03-12 19:05:00|2671.1|2669.9|2670.6|2669.4|2671.1|2669.9|2670.1|2668.9|44
1710270600000|2024-03-12 19:10:00|2670.3|2669.1|2670.6|2669.4|2671.1|2669.9|2670.1|2668.9|53
1710270900000|2024-03-12 19:15:00|2670.3|2669.1|2671.1|2669.9|2671.1|2669.9|2669.6|2668.4|56
1710271200000|2024-03-12 19:20:00|2670.6|2669.4|2671.6|2670.4|2671.6|2670.4|2670.6|2669.4|56
1710271500000|2024-03-12 19:25:00|2671.1|2669.9|2672.1|2670.9|2672.1|2670.9|2671.1|2669.9|78
1710271800000|2024-03-12 19:30:00|2671.6|2670.4|2671.6|2670.4|2672.1|2670.9|2671.1|2669.9|81
1710272100000|2024-03-12 19:35:00|2671.3|2670.1|2670.6|2669.4|2671.6|2670.4|2670.6|2669.4|62
1710272400000|2024-03-12 19:40:00|2670.8|2669.6|2670.6|2669.4|2671.6|2670.4|2670.6|2669.4|74
1710272700000|2024-03-12 19:45:00|2670.1|2668.9|2671.1|2669.9|2671.1|2669.9|2670.1|2668.9|110
1710273000000|2024-03-12 19:50:00|2670.6|2669.4|2671.6|2670.4|2671.6|2670.4|2670.1|2668.9|131
1710273300000|2024-03-12 19:55:00|2672.1|2670.9|2673.6|2672.4|2674.1|2672.9|2671.6|2670.4|197
1710273600000|2024-03-12 20:00:00|2673.1|2671.9|2672.6|2671.4|2673.3|2672.1|2671.8|2670.6|51
1710273900000|2024-03-12 20:05:00|2672.1|2670.9|2672.6|2671.4|2673.1|2671.9|2672.1|2670.9|47
1710274200000|2024-03-12 20:10:00|2672.3|2671.1|2672.3|2671.1|2673.1|2671.9|2672.1|2670.9|12
1710274500000|2024-03-12 20:15:00|2672.6|2671.4|2671.8|2670.6|2672.6|2671.4|2671.6|2670.4|6
1710274800000|2024-03-12 20:20:00|2671.6|2670.4|2671.6|2670.4|2672.1|2670.9|2671.1|2669.9|4
1710275100000|2024-03-12 20:25:00|2671.8|2670.6|2672.1|2670.9|2672.1|2670.9|2671.8|2670.6|3
1710275400000|2024-03-12 20:30:00|2671.6|2670.4|2671.8|2670.6|2671.8|2670.6|2671.3|2670.1|7
1710275700000|2024-03-12 20:35:00|2671.6|2670.4|2671.6|2670.4|2671.8|2670.6|2671.6|2670.4|2
1710276000000|2024-03-12 20:40:00|2671.8|2670.6|2671.8|2670.6|2672.1|2670.9|2671.6|2670.4|10
1710276300000|2024-03-12 20:45:00|2671.6|2670.4|2672.1|2670.9|2672.1|2670.9|2671.6|2670.4|10
1710276600000|2024-03-12 20:50:00|2672.3|2671.1|2673.2|2671.2|2673.2|2671.6|2672.1|2670.9|28
1710276900000|2024-03-12 20:55:00|2673.3|2671.3|2671.9|2669.9|2673.4|2671.4|2671.6|2669.6|1
1710277200000|2024-03-12 21:00:00|2672|2670|2671.9|2669.9|2672|2670|2671.9|2669.9|3
1710277500000|2024-03-12 21:05:00|2672|2670|2672|2670|2672|2670|2672|2670|0
1710278100000|2024-03-12 21:15:00|2672.1|2670.1|2672|2670|2672.1|2670.1|2672|2670|0
1710278400000|2024-03-12 21:20:00|2672.1|2670.1|2672.1|2670.1|2672.2|2670.2|2672|2670|0
1710278700000|2024-03-12 21:25:00|2672|2670|2672.2|2670.2|2672.2|2670.2|2672|2670|0
1710279000000|2024-03-12 21:30:00|2672|2670|2672|2670|2672.1|2670.1|2672|2670|0
1710279300000|2024-03-12 21:35:00|2671.9|2669.9|2671.9|2669.9|2672|2670|2671.9|2669.9|0
1710279600000|2024-03-12 21:40:00|2672|2670|2671.9|2669.9|2672|2670|2671.7|2669.7|0
1710279900000|2024-03-12 21:45:00|2672|2670|2671.9|2669.9|2672|2670|2671.9|2669.9|0
1710280200000|2024-03-12 21:50:00|2671.8|2669.8|2671.9|2669.9|2671.9|2669.9|2671.8|2669.8|0
1710280500000|2024-03-12 21:55:00|2671.8|2669.8|2671.9|2669.9|2671.9|2669.9|2671.8|2669.8|0
1710280800000|2024-03-12 22:00:00|2671.5|2669.5|2670.4|2668.4|2671.8|2669.8|2670.4|2668.4|0
1710281100000|2024-03-12 22:05:00|2670.3|2668.3|2670.7|2668.7|2670.8|2668.8|2670.2|2668.2|0
1710281400000|2024-03-12 22:10:00|2670.8|2668.8|2672.2|2670.2|2672.2|2670.2|2670.7|2668.7|0
1710281700000|2024-03-12 22:15:00|2672.1|2670.1|2672.3|2670.3|2672.4|2670.4|2672.1|2670.1|0
1710282000000|2024-03-12 22:20:00|2672.4|2670.4|2672.2|2670.2|2672.4|2670.4|2672.2|2670.2|0
1710282300000|2024-03-12 22:25:00|2672.4|2670.4|2672.8|2670.8|2672.9|2670.9|2672.1|2670.1|0
1710282600000|2024-03-12 22:30:00|2672.9|2670.9|2672.8|2670.8|2673|2671|2672.8|2670.8|0
1710282900000|2024-03-12 22:35:00|2672.7|2670.7|2672.7|2670.7|2673|2671|2672.6|2670.6|0
1710283200000|2024-03-12 22:40:00|2672.6|2670.6|2673|2671|2673.1|2671.1|2672.5|2670.5|0
1710283500000|2024-03-12 22:45:00|2673.1|2671.1|2673.1|2671.1|2673.3|2671.3|2673|2671|0
1710283800000|2024-03-12 22:50:00|2673.2|2671.2|2673.8|2671.8|2673.8|2671.8|2673.2|2671.2|0
1710284100000|2024-03-12 22:55:00|2673.9|2671.9|2673.8|2671.8|2674.4|2672.4|2673.6|2671.6|0
1710284400000|2024-03-12 23:00:00|2673.9|2671.9|2672.8|2670.8|2673.9|2671.9|2672.3|2670.3|0
1710284700000|2024-03-12 23:05:00|2672.7|2670.7|2672.8|2670.8|2672.9|2670.9|2672.7|2670.7|0
1710285000000|2024-03-12 23:10:00|2672.7|2670.7|2673.8|2671.8|2673.8|2671.8|2672.5|2670.5|0
1710285300000|2024-03-12 23:15:00|2674.2|2672.2|2674.9|2672.9|2675|2673|2674.2|2672.2|0
1710285600000|2024-03-12 23:20:00|2675.3|2673.3|2675.2|2673.2|2675.3|2673.3|2675.2|2673.2|0
1710285900000|2024-03-12 23:25:00|2675.1|2673.1|2674.9|2672.9|2675.3|2673.3|2674.8|2672.8|0
1710286200000|2024-03-12 23:30:00|2674.8|2672.8|2677.1|2675.1|2677.7|2675.7|2674.7|2672.7|0
1710286500000|2024-03-12 23:35:00|2677.2|2675.2|2676.8|2674.8|2677.7|2675.7|2676.4|2674.4|0
1710286800000|2024-03-12 23:40:00|2676.9|2674.9|2676.1|2674.1|2677.3|2675.3|2676|2674|0
1710287100000|2024-03-12 23:45:00|2677.3|2676.1|2683.1|2681.9|2684.1|2682.9|2677.1|2675.9|788
1710287400000|2024-03-12 23:50:00|2682.6|2681.4|2681.6|2680.4|2682.6|2681.4|2680.1|2678.9|274
1710287700000|2024-03-12 23:55:00|2682.1|2680.9|2684.1|2682.9|2685.6|2684.4|2681.1|2679.9|467
1710288000000|2024-03-13 00:00:00|2683.9|2683.1|2682.4|2681.6|2683.9|2683.1|2678.4|2677.6|2173
1710288300000|2024-03-13 00:05:00|2682.6|2681.8|2680.4|2679.6|2683.4|2682.6|2677.9|2677.1|924
1710288600000|2024-03-13 00:10:00|2680.1|2679.3|2674.9|2674.1|2681.4|2680.6|2674.4|2673.6|889
1710288900000|2024-03-13 00:15:00|2675.1|2674.3|2677.9|2677.1|2678.1|2677.3|2674.4|2673.6|717
1710289200000|2024-03-13 00:20:00|2678.4|2677.6|2682.9|2682.1|2683.4|2682.6|2678.4|2677.6|692
1710289500000|2024-03-13 00:25:00|2682.4|2681.6|2680.4|2679.6|2682.9|2682.1|2679.4|2678.6|379
1710289800000|2024-03-13 00:30:00|2679.9|2679.1|2678.9|2678.1|2680.9|2680.1|2677.9|2677.1|457
1710290100000|2024-03-13 00:35:00|2678.4|2677.6|2674.9|2674.1|2678.9|2678.1|2673.9|2673.1|399
1710290400000|2024-03-13 00:40:00|2674.6|2673.8|2667.9|2667.1|2674.6|2673.8|2667.4|2666.6|575
1710290700000|2024-03-13 00:45:00|2667.6|2666.8|2664.4|2663.6|2669.9|2669.1|2664.4|2663.6|796
1710291000000|2024-03-13 00:50:00|2664.9|2664.1|2664.9|2664.1|2668.4|2667.6|2664.4|2663.6|535
1710291300000|2024-03-13 00:55:00|2664.4|2663.6|2661.9|2661.1|2664.4|2663.6|2659.4|2658.6|606
1710291600000|2024-03-13 01:00:00|2660.4|2659.6|2656.9|2656.1|2660.4|2659.6|2654.9|2654.1|1432
1710291900000|2024-03-13 01:05:00|2656.4|2655.6|2654.9|2654.1|2656.9|2656.1|2651.9|2651.1|907
1710292200000|2024-03-13 01:10:00|2655.4|2654.6|2653.4|2652.6|2657.4|2656.6|2652.9|2652.1|876
1710292500000|2024-03-13 01:15:00|2653.6|2652.8|2656.4|2655.6|2658.4|2657.6|2653.4|2652.6|550
1710292800000|2024-03-13 01:20:00|2655.9|2655.1|2657.4|2656.6|2657.4|2656.6|2653.9|2653.1|735
1710293100000|2024-03-13 01:25:00|2657.9|2657.1|2657.9|2657.1|2658.9|2658.1|2655.4|2654.6|424
1710293400000|2024-03-13 01:30:00|2658.4|2657.6|2654.4|2653.6|2658.4|2657.6|2653.9|2653.1|1010
1710293700000|2024-03-13 01:35:00|2653.9|2653.1|2650.9|2650.1|2653.9|2653.1|2647.4|2646.6|1005
1710294000000|2024-03-13 01:40:00|2651.4|2650.6|2649.4|2648.6|2652.4|2651.6|2647.9|2647.1|692
1710294300000|2024-03-13 01:45:00|2649.9|2649.1|2649.9|2649.1|2651.4|2650.6|2647.9|2647.1|474
1710294600000|2024-03-13 01:50:00|2649.4|2648.6|2654.9|2654.1|2655.4|2654.6|2648.9|2648.1|498
1710294900000|2024-03-13 01:55:00|2654.4|2653.6|2656.4|2655.6|2656.4|2655.6|2651.9|2651.1|526
1710295200000|2024-03-13 02:00:00|2656.1|2655.3|2656.9|2656.1|2658.6|2657.8|2655.4|2654.6|551
1710295500000|2024-03-13 02:05:00|2657.1|2656.3|2658.9|2658.1|2659.9|2659.1|2656.9|2656.1|480
1710295800000|2024-03-13 02:10:00|2659.4|2658.6|2656.4|2655.6|2661.4|2660.6|2654.9|2654.1|478
1710296100000|2024-03-13 02:15:00|2656.9|2656.1|2651.4|2650.6|2656.9|2656.1|2651.4|2650.6|442
1710296400000|2024-03-13 02:20:00|2651.1|2650.3|2651.9|2651.1|2652.4|2651.6|2648.9|2648.1|736
1710296700000|2024-03-13 02:25:00|2652.1|2651.3|2648.4|2647.6|2652.1|2651.3|2647.9|2647.1|505
1710297000000|2024-03-13 02:30:00|2647.9|2647.1|2647.4|2646.6|2648.4|2647.6|2646.9|2646.1|308
1710297300000|2024-03-13 02:35:00|2646.9|2646.1|2642.9|2642.1|2646.9|2646.1|2640.4|2639.6|615
1710297600000|2024-03-13 02:40:00|2643.4|2642.6|2645.4|2644.6|2645.9|2645.1|2642.9|2642.1|223
1710297900000|2024-03-13 02:45:00|2644.9|2644.1|2642.4|2641.6|2644.9|2644.1|2642.1|2641.3|296
1710298200000|2024-03-13 02:50:00|2642.9|2642.1|2645.9|2645.1|2646.1|2645.3|2642.9|2642.1|407
1710298500000|2024-03-13 02:55:00|2645.6|2644.8|2644.9|2644.1|2645.9|2645.1|2644.9|2644.1|213
1710298800000|2024-03-13 03:00:00|2645.4|2644.6|2644.9|2644.1|2645.9|2645.1|2644.4|2643.6|430
1710299100000|2024-03-13 03:05:00|2645.4|2644.6|2644.9|2644.1|2645.9|2645.1|2643.9|2643.1|417
1710299400000|2024-03-13 03:10:00|2644.4|2643.6|2643.9|2643.1|2645.9|2645.1|2643.4|2642.6|498
1710299700000|2024-03-13 03:15:00|2643.4|2642.6|2644.4|2643.6|2645.4|2644.6|2642.9|2642.1|377
1710300000000|2024-03-13 03:20:00|2644.6|2643.8|2645.4|2644.6|2645.4|2644.6|2644.6|2643.8|229
1710300300000|2024-03-13 03:25:00|2644.9|2644.1|2643.4|2642.6|2644.9|2644.1|2643.4|2642.6|301
1710300600000|2024-03-13 03:30:00|2642.9|2642.1|2642.1|2641.3|2645.9|2645.1|2641.6|2640.8|1100
1710300900000|2024-03-13 03:35:00|2641.9|2641.1|2638.4|2637.6|2641.9|2641.1|2638.4|2637.6|625
1710301200000|2024-03-13 03:40:00|2638.1|2637.3|2638.4|2637.6|2638.4|2637.6|2633.4|2632.6|948
1710301500000|2024-03-13 03:45:00|2638.9|2638.1|2643.4|2642.6|2644.4|2643.6|2638.4|2637.6|607
1710301800000|2024-03-13 03:50:00|2643.6|2642.8|2645.9|2645.1|2647.9|2647.1|2643.6|2642.8|762
1710302100000|2024-03-13 03:55:00|2645.4|2644.6|2645.9|2645.1|2646.4|2645.6|2642.4|2641.6|704
1710302400000|2024-03-13 04:00:00|2646.4|2645.6|2646.9|2646.1|2647.9|2647.1|2645.9|2645.1|447
1710302700000|2024-03-13 04:05:00|2646.4|2645.6|2647.4|2646.6|2647.6|2646.8|2645.4|2644.6|411
1710303000000|2024-03-13 04:10:00|2647.6|2646.8|2646.4|2645.6|2650.4|2649.6|2646.1|2645.3|421
1710303300000|2024-03-13 04:15:00|2646.9|2646.1|2646.9|2646.1|2647.9|2647.1|2645.9|2645.1|233
1710303600000|2024-03-13 04:20:00|2646.6|2645.8|2646.4|2645.6|2647.4|2646.6|2645.6|2644.8|270
1710303900000|2024-03-13 04:25:00|2645.9|2645.1|2651.4|2650.6|2651.9|2651.1|2645.9|2645.1|497
1710304200000|2024-03-13 04:30:00|2650.9|2650.1|2650.6|2649.8|2650.9|2650.1|2648.9|2648.1|388
1710304500000|2024-03-13 04:35:00|2650.9|2650.1|2652.4|2651.6|2652.9|2652.1|2649.9|2649.1|424
1710304800000|2024-03-13 04:40:00|2651.9|2651.1|2650.9|2650.1|2651.9|2651.1|2650.4|2649.6|230
1710305100000|2024-03-13 04:45:00|2651.4|2650.6|2653.4|2652.6|2653.9|2653.1|2651.4|2650.6|535
1710305400000|2024-03-13 04:50:00|2653.1|2652.3|2654.9|2654.1|2656.4|2655.6|2652.4|2651.6|685
1710305700000|2024-03-13 04:55:00|2654.6|2653.8|2654.4|2653.6|2654.6|2653.8|2652.9|2652.1|311
1710306000000|2024-03-13 05:00:00|2653.9|2653.1|2656.4|2655.6|2656.4|2655.6|2653.4|2652.6|455
1710306300000|2024-03-13 05:05:00|2656.9|2656.1|2655.4|2654.6|2657.9|2657.1|2654.9|2654.1|576
1710306600000|2024-03-13 05:10:00|2655.9|2655.1|2652.9|2652.1|2656.9|2656.1|2652.6|2651.8|569
1710306900000|2024-03-13 05:15:00|2652.6|2651.8|2651.4|2650.6|2654.6|2653.8|2651.4|2650.6|1015
1710307200000|2024-03-13 05:20:00|2651.9|2651.1|2652.9|2652.1|2653.4|2652.6|2649.9|2649.1|659
1710307500000|2024-03-13 05:25:00|2653.4|2652.6|2652.9|2652.1|2654.4|2653.6|2652.4|2651.6|358
1710307800000|2024-03-13 05:30:00|2653.4|2652.6|2651.4|2650.6|2653.6|2652.8|2651.4|2650.6|370
1710308100000|2024-03-13 05:35:00|2650.9|2650.1|2649.9|2649.1|2652.4|2651.6|2649.4|2648.6|549
1710308400000|2024-03-13 05:40:00|2650.4|2649.6|2649.4|2648.6|2651.4|2650.6|2649.4|2648.6|416
1710308700000|2024-03-13 05:45:00|2649.9|2649.1|2649.9|2649.1|2651.4|2650.6|2648.9|2648.1|588
1710309000000|2024-03-13 05:50:00|2649.4|2648.6|2652.4|2651.6|2652.4|2651.6|2648.9|2648.1|818
1710309300000|2024-03-13 05:55:00|2651.9|2651.1|2649.9|2649.1|2653.9|2653.1|2649.9|2649.1|3008
1710309600000|2024-03-13 06:00:00|2649.4|2648.6|2646.4|2645.6|2649.4|2648.6|2645.9|2645.1|2795
1710309900000|2024-03-13 06:05:00|2646.9|2646.1|2647.2|2645.2|2647.9|2647.1|2646.4|2644.9|742
1710310200000|2024-03-13 06:10:00|2647|2645|2645.6|2643.6|2647.4|2645.4|2645.1|2643.1|1
1710310500000|2024-03-13 06:15:00|2645.8|2643.8|2645.4|2643.4|2645.9|2643.9|2644.7|2642.7|426
1710310800000|2024-03-13 06:20:00|2645.3|2643.3|2645.3|2643.3|2645.7|2643.7|2645.1|2643.1|0
1710311100000|2024-03-13 06:25:00|2645.5|2643.5|2645.6|2643.6|2645.9|2643.9|2645.5|2643.5|0
1710311400000|2024-03-13 06:30:00|2645.7|2643.7|2647.2|2645.2|2647.2|2645.2|2645.7|2643.7|0
1710311700000|2024-03-13 06:35:00|2647.4|2645.4|2649.1|2647.1|2649.3|2647.3|2646.9|2644.9|0
1710312000000|2024-03-13 06:40:00|2649.2|2647.2|2649.6|2647.6|2650.8|2648.8|2649|2647|0
1710312300000|2024-03-13 06:45:00|2649.5|2647.5|2648.7|2646.7|2649.7|2647.7|2648.6|2646.6|0
1710312600000|2024-03-13 06:50:00|2648.5|2646.5|2648.2|2646.2|2648.5|2646.5|2646.9|2644.9|0
1710312900000|2024-03-13 06:55:00|2648.6|2646.6|2649.1|2647.1|2649.1|2647.1|2648|2646|0
1710313200000|2024-03-13 07:00:00|2648.9|2646.9|2650.1|2648.1|2650.4|2648.4|2648.9|2646.9|0
1710313500000|2024-03-13 07:05:00|2650|2648|2649|2647|2650|2648|2649|2647|0
1710313800000|2024-03-13 07:10:00|2648.9|2646.9|2649.3|2647.3|2649.6|2647.6|2648.9|2646.9|0
1710314100000|2024-03-13 07:15:00|2649.4|2647.4|2649.8|2647.8|2649.8|2647.8|2648.2|2646.2|0
1710314400000|2024-03-13 07:20:00|2649.7|2647.7|2650|2648|2650.4|2648.4|2649.7|2647.7|0
1710314700000|2024-03-13 07:25:00|2650.1|2648.1|2650.2|2648.2|2650.4|2648.4|2650|2648|0
1710315000000|2024-03-13 07:30:00|2650.1|2648.1|2648.6|2647.4|2651.3|2650.1|2647.8|2646.6|231
1710315300000|2024-03-13 07:35:00|2648.8|2647.6|2647.6|2646.4|2648.8|2647.6|2647.6|2646.4|76
1710315600000|2024-03-13 07:40:00|2647.3|2646.1|2647.1|2645.9|2648.1|2646.9|2646.8|2645.6|96
1710315900000|2024-03-13 07:45:00|2646.8|2645.6|2647.1|2645.9|2647.1|2645.9|2646.6|2645.4|73
1710316200000|2024-03-13 07:50:00|2647.8|2646.6|2649.1|2647.9|2649.1|2647.9|2647.6|2646.4|101
1710316500000|2024-03-13 07:55:00|2648.6|2647.4|2648.1|2646.9|2649.6|2648.4|2648.1|2646.9|89
1710316800000|2024-03-13 08:00:00|2648.3|2647.1|2649.1|2647.9|2649.6|2648.4|2648.1|2646.9|80
1710317100000|2024-03-13 08:05:00|2648.6|2647.4|2648.6|2647.4|2649.1|2647.9|2648.3|2647.1|52
1710317400000|2024-03-13 08:10:00|2648.8|2647.6|2648.6|2647.4|2649.1|2647.9|2647.6|2646.4|85
1710317700000|2024-03-13 08:15:00|2648.8|2647.6|2650.6|2649.4|2650.6|2649.4|2648.6|2647.4|64
1710318000000|2024-03-13 08:20:00|2650.1|2648.9|2648.1|2646.9|2650.6|2649.4|2648.1|2646.9|42
1710318300000|2024-03-13 08:25:00|2647.6|2646.4|2646.1|2644.9|2648.1|2646.9|2646.1|2644.9|74
1710318600000|2024-03-13 08:30:00|2646.3|2645.1|2647.6|2646.4|2647.6|2646.4|2645.6|2644.4|58
1710318900000|2024-03-13 08:35:00|2647.1|2645.9|2646.6|2645.4|2647.1|2645.9|2646.6|2645.4|106
1710319200000|2024-03-13 08:40:00|2646.8|2645.6|2646.6|2645.4|2647.1|2645.9|2646.6|2645.4|31
1710319500000|2024-03-13 08:45:00|2646.8|2645.6|2646.6|2645.4|2647.1|2645.9|2645.6|2644.4|79
1710319800000|2024-03-13 08:50:00|2646.1|2644.9|2647.1|2645.9|2648.1|2646.9|2645.6|2644.4|105
1710320100000|2024-03-13 08:55:00|2647.3|2646.1|2648.6|2647.4|2648.6|2647.4|2647.3|2646.1|56
1710320400000|2024-03-13 09:00:00|2648.1|2646.9|2648.6|2647.4|2649.6|2648.4|2648.1|2646.9|50
1710320700000|2024-03-13 09:05:00|2648.8|2647.6|2651.1|2649.9|2651.1|2649.9|2648.8|2647.6|55
1710321000000|2024-03-13 09:10:00|2650.6|2649.4|2652.1|2650.9|2652.1|2650.9|2650.6|2649.4|143
1710321300000|2024-03-13 09:15:00|2651.6|2650.4|2646.3|2645.1|2651.6|2650.4|2640.6|2639.4|1137
1710321600000|2024-03-13 09:20:00|2646.6|2645.4|2646.6|2645.4|2647.1|2645.9|2644.6|2643.4|74
1710321900000|2024-03-13 09:25:00|2646.3|2645.1|2648.1|2646.9|2649.6|2648.4|2646.1|2644.9|160
1710322200000|2024-03-13 09:30:00|2648.3|2647.1|2647.6|2646.4|2649.6|2648.4|2647.1|2645.9|83
1710322500000|2024-03-13 09:35:00|2647.8|2646.6|2650.6|2649.4|2650.6|2649.4|2647.8|2646.6|82
1710322800000|2024-03-13 09:40:00|2650.8|2649.6|2649.6|2648.4|2651.1|2649.9|2648.6|2647.4|99
1710323100000|2024-03-13 09:45:00|2649.8|2648.6|2649.6|2648.4|2650.1|2648.9|2649.1|2647.9|32
1710323400000|2024-03-13 09:50:00|2650.1|2648.9|2649.6|2648.4|2650.1|2648.9|2649.1|2647.9|24
1710323700000|2024-03-13 09:55:00|2649.8|2648.6|2650.6|2649.4|2651.1|2649.9|2649.6|2648.4|20
1710324000000|2024-03-13 10:00:00|2650.8|2649.6|2650.6|2649.4|2651.6|2650.4|2650.3|2649.1|81
1710324300000|2024-03-13 10:05:00|2651.1|2649.9|2650.1|2648.9|2651.1|2649.9|2649.6|2648.4|67
1710324600000|2024-03-13 10:10:00|2650.3|2649.1|2650.6|2649.4|2650.6|2649.4|2650.1|2648.9|164
1710324900000|2024-03-13 10:15:00|2651.1|2649.9|2650.6|2649.4|2651.1|2649.9|2650.1|2648.9|87
1710325200000|2024-03-13 10:20:00|2650.8|2649.6|2651.1|2649.9|2651.1|2649.9|2650.6|2649.4|20
1710325500000|2024-03-13 10:25:00|2651.6|2650.4|2649.6|2648.4|2651.6|2650.4|2649.6|2648.4|115
1710325800000|2024-03-13 10:30:00|2649.1|2647.9|2647.6|2646.4|2649.6|2648.4|2647.6|2646.4|380
1710326100000|2024-03-13 10:35:00|2648.1|2646.9|2649.1|2647.9|2649.6|2648.4|2647.6|2646.4|61
1710326400000|2024-03-13 10:40:00|2649.6|2648.4|2649.6|2648.4|2650.1|2648.9|2649.1|2647.9|48
1710326700000|2024-03-13 10:45:00|2649.8|2648.6|2649.8|2648.6|2650.6|2649.4|2649.6|2648.4|13
1710327000000|2024-03-13 10:50:00|2650.1|2648.9|2650.1|2648.9|2650.3|2649.1|2649.6|2648.4|22
1710327300000|2024-03-13 10:55:00|2650.3|2649.1|2649.1|2647.9|2650.6|2649.4|2648.8|2647.6|107
1710327600000|2024-03-13 11:00:00|2648.8|2647.6|2649.1|2647.9|2649.6|2648.4|2648.6|2647.4|32
1710327900000|2024-03-13 11:05:00|2649.3|2648.1|2649.3|2648.1|2649.6|2648.4|2648.6|2647.4|107
1710328200000|2024-03-13 11:10:00|2649.1|2647.9|2650.1|2648.9|2650.6|2649.4|2649.1|2647.9|128
1710328500000|2024-03-13 11:15:00|2650.3|2649.1|2650.6|2649.4|2651.1|2649.9|2650.3|2649.1|106
1710328800000|2024-03-13 11:20:00|2650.8|2649.6|2651.1|2649.9|2651.1|2649.9|2650.6|2649.4|73
1710329100000|2024-03-13 11:25:00|2650.6|2649.4|2650.6|2649.4|2650.6|2649.4|2650.6|2649.4|44
1710329400000|2024-03-13 11:30:00|2651.1|2649.9|2650.1|2648.9|2651.1|2649.9|2648.6|2647.4|162
1710329700000|2024-03-13 11:35:00|2650.6|2649.4|2650.6|2649.4|2651.1|2649.9|2650.6|2649.4|103
1710330000000|2024-03-13 11:40:00|2650.1|2648.9|2650.3|2649.1|2650.3|2649.1|2649.6|2648.4|15
1710330300000|2024-03-13 11:45:00|2650.1|2648.9|2650.3|2649.1|2650.6|2649.4|2649.6|2648.4|23
1710330600000|2024-03-13 11:50:00|2650.1|2648.9|2648.3|2647.1|2650.1|2648.9|2647.8|2646.6|183
1710330900000|2024-03-13 11:55:00|2648.6|2647.4|2648.3|2647.1|2648.6|2647.4|2647.1|2645.9|102
1710331200000|2024-03-13 12:00:00|2648.1|2646.9|2647.8|2646.6|2649.1|2647.9|2647.8|2646.6|51
1710331500000|2024-03-13 12:05:00|2647.6|2646.4|2647.1|2645.9|2648.3|2647.1|2647.1|2645.9|41
1710331800000|2024-03-13 12:10:00|2646.6|2645.4|2646.1|2644.9|2647.1|2645.9|2646.1|2644.9|103
1710332100000|2024-03-13 12:15:00|2646.3|2645.1|2646.1|2644.9|2646.6|2645.4|2646.1|2644.9|63
1710332400000|2024-03-13 12:20:00|2645.6|2644.4|2645.1|2643.9|2645.8|2644.6|2645.1|2643.9|115
1710332700000|2024-03-13 12:25:00|2645.3|2644.1|2645.3|2644.1|2646.6|2645.4|2645.1|2643.9|82
1710333000000|2024-03-13 12:30:00|2645.1|2643.9|2645.1|2643.9|2645.6|2644.4|2644.3|2643.1|47
1710333300000|2024-03-13 12:35:00|2644.6|2643.4|2644.6|2643.4|2645.1|2643.9|2644.1|2642.9|50
1710333600000|2024-03-13 12:40:00|2644.8|2643.6|2646.1|2644.9|2646.6|2645.4|2644.6|2643.4|62
1710333900000|2024-03-13 12:45:00|2645.8|2644.6|2646.1|2644.9|2646.6|2645.4|2645.6|2644.4|12
1710334200000|2024-03-13 12:50:00|2645.8|2644.6|2645.3|2644.1|2646.1|2644.9|2645.1|2643.9|30
1710334500000|2024-03-13 12:55:00|2645.6|2644.4|2646.6|2645.4|2646.8|2645.6|2645.1|2643.9|31
1710334800000|2024-03-13 13:00:00|2646.8|2645.6|2647.6|2646.4|2647.6|2646.4|2646.6|2645.4|38
1710335100000|2024-03-13 13:05:00|2647.3|2646.1|2646.6|2645.4|2647.6|2646.4|2646.1|2644.9|35
1710335400000|2024-03-13 13:10:00|2647.1|2645.9|2646.6|2645.4|2647.1|2645.9|2646.6|2645.4|61
1710335700000|2024-03-13 13:15:00|2646.1|2644.9|2646.1|2644.9|2646.6|2645.4|2645.6|2644.4|33
1710336000000|2024-03-13 13:20:00|2645.6|2644.4|2645.6|2644.4|2645.6|2644.4|2645.6|2644.4|28
1710336300000|2024-03-13 13:25:00|2646.1|2644.9|2645.6|2644.4|2646.1|2644.9|2645.1|2643.9|36
1710336600000|2024-03-13 13:30:00|2645.3|2644.1|2647.6|2646.4|2647.6|2646.4|2645.1|2643.9|405
1710336900000|2024-03-13 13:35:00|2647.1|2645.9|2647.6|2646.4|2648.1|2646.9|2647.1|2645.9|104
1710337200000|2024-03-13 13:40:00|2647.1|2645.9|2647.8|2646.6|2648.6|2647.4|2646.1|2644.9|180
1710337500000|2024-03-13 13:45:00|2648.1|2646.9|2647.6|2646.4|2648.1|2646.9|2646.1|2644.9|152
1710337800000|2024-03-13 13:50:00|2647.3|2646.1|2647.1|2645.9|2648.1|2646.9|2646.6|2645.4|149
1710338100000|2024-03-13 13:55:00|2647.6|2646.4|2646.1|2644.9|2647.6|2646.4|2645.6|2644.4|108
1710338400000|2024-03-13 14:00:00|2646.3|2645.1|2645.6|2644.4|2646.6|2645.4|2643.6|2642.4|108
1710338700000|2024-03-13 14:05:00|2645.8|2644.6|2649.6|2648.4|2649.6|2648.4|2645.6|2644.4|183
1710339000000|2024-03-13 14:10:00|2649.3|2648.1|2649.3|2648.1|2651.1|2649.9|2649.1|2647.9|169
1710339300000|2024-03-13 14:15:00|2649.6|2648.4|2648.1|2646.9|2650.1|2648.9|2647.6|2646.4|142
1710339600000|2024-03-13 14:20:00|2648.6|2647.4|2650.6|2649.4|2650.6|2649.4|2648.6|2647.4|213
1710339900000|2024-03-13 14:25:00|2650.8|2649.6|2651.1|2649.9|2652.1|2650.9|2650.1|2648.9|244
1710340200000|2024-03-13 14:30:00|2650.6|2649.4|2650.6|2649.4|2651.1|2649.9|2649.6|2648.4|76
1710340500000|2024-03-13 14:35:00|2650.8|2649.6|2650.6|2649.4|2651.1|2649.9|2649.1|2647.9|288
1710340800000|2024-03-13 14:40:00|2650.1|2648.9|2651.8|2650.6|2651.8|2650.6|2650.1|2648.9|257
1710341100000|2024-03-13 14:45:00|2652.1|2650.9|2651.6|2650.4|2652.6|2651.4|2650.6|2649.4|156
1710341400000|2024-03-13 14:50:00|2651.8|2650.6|2654.1|2652.9|2654.1|2652.9|2651.6|2650.4|274
1710341700000|2024-03-13 14:55:00|2653.8|2652.6|2655.1|2653.9|2655.1|2653.9|2653.1|2651.9|477
1710342000000|2024-03-13 15:00:00|2654.6|2653.4|2654.1|2652.9|2654.6|2653.4|2653.1|2651.9|113
1710342300000|2024-03-13 15:05:00|2653.8|2652.6|2652.8|2651.6|2654.1|2652.9|2652.3|2651.1|59
1710342600000|2024-03-13 15:10:00|2652.6|2651.4|2652.1|2650.9|2653.6|2652.4|2651.8|2650.6|18
1710342900000|2024-03-13 15:15:00|2651.8|2650.6|2652.6|2651.4|2652.6|2651.4|2650.6|2649.4|103
1710343200000|2024-03-13 15:20:00|2652.8|2651.6|2652.1|2650.9|2653.1|2651.9|2652.1|2650.9|78
1710343500000|2024-03-13 15:25:00|2652.6|2651.4|2650.6|2649.4|2653.3|2652.1|2650.6|2649.4|53
1710343800000|2024-03-13 15:30:00|2650.8|2649.6|2651.6|2650.4|2653.1|2651.9|2650.6|2649.4|121
1710344100000|2024-03-13 15:35:00|2652.1|2650.9|2651.1|2649.9|2652.6|2651.4|2651.1|2649.9|28
1710344400000|2024-03-13 15:40:00|2651.3|2650.1|2651.6|2650.4|2652.1|2650.9|2651.1|2649.9|110
1710344700000|2024-03-13 15:45:00|2651.1|2649.9|2650.6|2649.4|2651.1|2649.9|2650.1|2648.9|62
1710345000000|2024-03-13 15:50:00|2650.8|2649.6|2650.6|2649.4|2651.6|2650.4|2650.1|2648.9|49
1710345300000|2024-03-13 15:55:00|2651.1|2649.9|2653.1|2651.9|2653.1|2651.9|2650.8|2649.6|125
1710345600000|2024-03-13 16:00:00|2653.6|2652.4|2654.6|2653.4|2655.1|2653.9|2653.1|2651.9|93
1710345900000|2024-03-13 16:05:00|2654.3|2653.1|2653.1|2651.9|2655.1|2653.9|2653.1|2651.9|126
1710346200000|2024-03-13 16:10:00|2653.6|2652.4|2653.1|2651.9|2654.1|2652.9|2653.1|2651.9|69
1710346500000|2024-03-13 16:15:00|2653.6|2652.4|2653.6|2652.4|2653.6|2652.4|2653.1|2651.9|13
1710346800000|2024-03-13 16:20:00|2653.3|2652.1|2652.1|2650.9|2653.6|2652.4|2652.1|2650.9|71
1710347100000|2024-03-13 16:25:00|2652.3|2651.1|2650.1|2648.9|2652.8|2651.6|2649.6|2648.4|103
1710347400000|2024-03-13 16:30:00|2650.6|2649.4|2649.6|2648.4|2650.6|2649.4|2648.6|2647.4|113
1710347700000|2024-03-13 16:35:00|2649.3|2648.1|2650.8|2649.6|2651.1|2649.9|2649.1|2647.9|61
1710348000000|2024-03-13 16:40:00|2650.6|2649.4|2651.3|2650.1|2651.6|2650.4|2650.6|2649.4|26
1710348300000|2024-03-13 16:45:00|2651.1|2649.9|2651.3|2650.1|2652.1|2650.9|2651.1|2649.9|41
1710348600000|2024-03-13 16:50:00|2651.6|2650.4|2650.1|2648.9|2651.6|2650.4|2649.6|2648.4|30
1710348900000|2024-03-13 16:55:00|2649.8|2648.6|2650.6|2649.4|2650.6|2649.4|2649.6|2648.4|21
1710349200000|2024-03-13 17:00:00|2650.8|2649.6|2650.1|2648.9|2652.6|2651.4|2648.6|2647.4|624
1710349500000|2024-03-13 17:05:00|2650.6|2649.4|2651.1|2649.9|2651.6|2650.4|2649.1|2647.9|150
1710349800000|2024-03-13 17:10:00|2651.6|2650.4|2651.8|2650.6|2652.1|2650.9|2650.6|2649.4|83
1710350100000|2024-03-13 17:15:00|2651.6|2650.4|2651.6|2650.4|2652.1|2650.9|2650.6|2649.4|44
1710350400000|2024-03-13 17:20:00|2651.8|2650.6|2652.1|2650.9|2652.6|2651.4|2651.6|2650.4|14
1710350700000|2024-03-13 17:25:00|2652.3|2651.1|2653.1|2651.9|2653.3|2652.1|2652.3|2651.1|29
1710351000000|2024-03-13 17:30:00|2653.3|2652.1|2651.6|2650.4|2653.6|2652.4|2651.6|2650.4|31
1710351300000|2024-03-13 17:35:00|2652.1|2650.9|2652.1|2650.9|2653.1|2651.9|2651.6|2650.4|30
1710351600000|2024-03-13 17:40:00|2652.6|2651.4|2652.1|2650.9|2653.1|2651.9|2651.6|2650.4|28
1710351900000|2024-03-13 17:45:00|2652.6|2651.4|2653.1|2651.9|2653.6|2652.4|2652.6|2651.4|55
1710352200000|2024-03-13 17:50:00|2652.6|2651.4|2654.1|2652.9|2654.6|2653.4|2652.6|2651.4|45
1710352500000|2024-03-13 17:55:00|2654.6|2653.4|2653.1|2651.9|2654.6|2653.4|2653.1|2651.9|71
1710352800000|2024-03-13 18:00:00|2652.8|2651.6|2651.3|2650.1|2653.1|2651.9|2651.3|2650.1|50
1710353100000|2024-03-13 18:05:00|2651.6|2650.4|2652.6|2651.4|2652.6|2651.4|2651.3|2650.1|32
1710353400000|2024-03-13 18:10:00|2652.3|2651.1|2652.1|2650.9|2653.1|2651.9|2651.6|2650.4|29
1710353700000|2024-03-13 18:15:00|2651.8|2650.6|2651.6|2650.4|2652.6|2651.4|2651.6|2650.4|48
1710354000000|2024-03-13 18:20:00|2651.3|2650.1|2653.1|2651.9|2653.1|2651.9|2651.3|2650.1|23
1710354300000|2024-03-13 18:25:00|2653.3|2652.1|2653.6|2652.4|2653.6|2652.4|2652.6|2651.4|32
1710354600000|2024-03-13 18:30:00|2654.1|2652.9|2654.1|2652.9|2654.6|2653.4|2653.8|2652.6|13
1710354900000|2024-03-13 18:35:00|2654.3|2653.1|2654.1|2652.9|2654.6|2653.4|2653.6|2652.4|7
1710355200000|2024-03-13 18:40:00|2654.3|2653.1|2653.6|2652.4|2654.6|2653.4|2653.6|2652.4|18
1710355500000|2024-03-13 18:45:00|2653.8|2652.6|2654.1|2652.9|2654.1|2652.9|2653.1|2651.9|11
1710355800000|2024-03-13 18:50:00|2654.3|2653.1|2654.1|2652.9|2654.6|2653.4|2653.8|2652.6|18
1710356100000|2024-03-13 18:55:00|2653.8|2652.6|2652.6|2651.4|2654.1|2652.9|2652.1|2650.9|29
1710356400000|2024-03-13 19:00:00|2652.3|2651.1|2652.1|2650.9|2653.1|2651.9|2651.6|2650.4|23
1710356700000|2024-03-13 19:05:00|2651.6|2650.4|2653.6|2652.4|2653.6|2652.4|2651.6|2650.4|39
1710357000000|2024-03-13 19:10:00|2653.8|2652.6|2653.6|2652.4|2654.1|2652.9|2652.6|2651.4|15
1710357300000|2024-03-13 19:15:00|2653.8|2652.6|2654.6|2653.4|2655.1|2653.9|2653.6|2652.4|29
1710357600000|2024-03-13 19:20:00|2654.3|2653.1|2653.3|2652.1|2654.6|2653.4|2653.1|2651.9|30
1710357900000|2024-03-13 19:25:00|2653.6|2652.4|2650.1|2648.9|2653.8|2652.6|2648.6|2647.4|121
1710358200000|2024-03-13 19:30:00|2649.8|2648.6|2652.1|2650.9|2652.1|2650.9|2649.8|2648.6|38
1710358500000|2024-03-13 19:35:00|2651.8|2650.6|2651.6|2650.4|2652.1|2650.9|2650.8|2649.6|51
1710358800000|2024-03-13 19:40:00|2651.1|2649.9|2652.1|2650.9|2652.6|2651.4|2651.1|2649.9|33
1710359100000|2024-03-13 19:45:00|2651.8|2650.6|2653.1|2651.9|2653.1|2651.9|2651.6|2650.4|17
1710359400000|2024-03-13 19:50:00|2652.8|2651.6|2653.6|2652.4|2653.6|2652.4|2651.1|2649.9|90
1710359700000|2024-03-13 19:55:00|2653.1|2651.9|2653.6|2652.4|2654.1|2652.9|2652.6|2651.4|180
1710360000000|2024-03-13 20:00:00|2653.3|2652.1|2654.1|2652.9|2654.1|2652.9|2653.1|2651.9|32
1710360300000|2024-03-13 20:05:00|2653.8|2652.6|2653.6|2652.4|2654.1|2652.9|2653.6|2652.4|21
1710360600000|2024-03-13 20:10:00|2653.8|2652.6|2653.6|2652.4|2653.8|2652.6|2653.6|2652.4|8
1710360900000|2024-03-13 20:15:00|2653.3|2652.1|2653.6|2652.4|2653.8|2652.6|2653.1|2651.9|4
1710361200000|2024-03-13 20:20:00|2653.8|2652.6|2653.3|2652.1|2653.8|2652.6|2653.3|2652.1|8
1710361500000|2024-03-13 20:25:00|2653.6|2652.4|2653.6|2652.4|2653.6|2652.4|2653.6|2652.4|3
1710361800000|2024-03-13 20:30:00|2653.8|2652.6|2653.3|2652.1|2653.8|2652.6|2653.1|2651.9|12
1710362100000|2024-03-13 20:35:00|2653.6|2652.4|2653.1|2651.9|2653.6|2652.4|2653.1|2651.9|6
1710362400000|2024-03-13 20:40:00|2653.3|2652.1|2653.3|2652.1|2653.6|2652.4|2653.3|2652.1|7
1710362700000|2024-03-13 20:45:00|2653.1|2651.9|2653.1|2651.9|2653.3|2652.1|2652.8|2651.6|13
1710363000000|2024-03-13 20:50:00|2652.8|2651.6|2653.9|2651.9|2653.9|2652.4|2652.6|2651.4|33
1710363300000|2024-03-13 20:55:00|2654.3|2652.3|2652.3|2650.3|2654.5|2652.5|2652.1|2650.1|0
1710363600000|2024-03-13 21:00:00|2652.2|2650.2|2652.2|2650.2|2652.2|2650.2|2652.2|2650.2|13
1710364200000|2024-03-13 21:10:00|2652.3|2650.3|2652.2|2650.2|2652.3|2650.3|2652.2|2650.2|0
1710364500000|2024-03-13 21:15:00|2652.3|2650.3|2652.2|2650.2|2652.3|2650.3|2652.1|2650.1|0
1710364800000|2024-03-13 21:20:00|2652.3|2650.3|2652.1|2650.1|2652.3|2650.3|2652.1|2650.1|0
1710365400000|2024-03-13 21:30:00|2652.4|2650.4|2652.4|2650.4|2652.4|2650.4|2652.2|2650.2|0
1710365700000|2024-03-13 21:35:00|2652.3|2650.3|2652.2|2650.2|2652.4|2650.4|2652.2|2650.2|0
1710366000000|2024-03-13 21:40:00|2652.1|2650.1|2652.2|2650.2|2652.2|2650.2|2652.1|2650.1|0
1710366300000|2024-03-13 21:45:00|2652.1|2650.1|2652.1|2650.1|2652.2|2650.2|2652.1|2650.1|0
1710366600000|2024-03-13 21:50:00|2652.2|2650.2|2652.2|2650.2|2652.2|2650.2|2652.1|2650.1|0
1710366900000|2024-03-13 21:55:00|2652.3|2650.3|2652.4|2650.4|2652.4|2650.4|2652.1|2650.1|0
1710367200000|2024-03-13 22:00:00|2651.8|2649.8|2650.1|2648.1|2652.2|2650.2|2649.3|2647.3|0
1710367500000|2024-03-13 22:05:00|2649.7|2647.7|2650.2|2648.2|2650.2|2648.2|2649.7|2647.7|0
1710367800000|2024-03-13 22:10:00|2650.1|2648.1|2650.5|2648.5|2650.6|2648.6|2650.1|2648.1|0
1710368400000|2024-03-13 22:20:00|2650.4|2648.4|2650.4|2648.4|2650.5|2648.5|2650.3|2648.3|0
1710368700000|2024-03-13 22:25:00|2650.5|2648.5|2650.7|2648.7|2650.7|2648.7|2650.3|2648.3|0
1710369000000|2024-03-13 22:30:00|2650.6|2648.6|2650.4|2648.4|2650.7|2648.7|2650.2|2648.2|0
1710369300000|2024-03-13 22:35:00|2650.3|2648.3|2650.3|2648.3|2650.3|2648.3|2650.1|2648.1|0
1710369600000|2024-03-13 22:40:00|2650.2|2648.2|2650.5|2648.5|2650.5|2648.5|2650|2648|0
1710369900000|2024-03-13 22:45:00|2650.6|2648.6|2650.6|2648.6|2650.6|2648.6|2650.5|2648.5|0
1710370200000|2024-03-13 22:50:00|2650.4|2648.4|2650|2648|2650.4|2648.4|2650|2648|0
1710370500000|2024-03-13 22:55:00|2650.1|2648.1|2648.7|2646.7|2650.1|2648.1|2648.6|2646.6|0
1710370800000|2024-03-13 23:00:00|2648.6|2646.6|2649.4|2647.4|2649.4|2647.4|2648.3|2646.3|0
1710371100000|2024-03-13 23:05:00|2649.5|2647.5|2649.8|2647.8|2650.3|2648.3|2649.5|2647.5|0
1710371400000|2024-03-13 23:10:00|2649.7|2647.7|2649.2|2647.2|2649.8|2647.8|2649.2|2647.2|0
1710371700000|2024-03-13 23:15:00|2649.3|2647.3|2649.9|2647.9|2650|2648|2649|2647|0
1710372000000|2024-03-13 23:20:00|2650.1|2648.1|2649.7|2647.7|2650.1|2648.1|2649.7|2647.7|0
1710372300000|2024-03-13 23:25:00|2649.9|2647.9|2650.3|2648.3|2650.3|2648.3|2649.9|2647.9|0
1710372600000|2024-03-13 23:30:00|2650.1|2648.1|2652.2|2650.2|2653.4|2651.4|2650.1|2648.1|0
1710372900000|2024-03-13 23:35:00|2652.4|2650.4|2652.1|2650.1|2653.6|2651.6|2652|2650|0
1710373200000|2024-03-13 23:40:00|2652|2650|2652.3|2650.3|2652.8|2650.8|2650.9|2648.9|0
1710373500000|2024-03-13 23:45:00|2652.2|2650.2|2655.6|2654.4|2656.6|2655.4|2652.1|2650.2|611
1710373800000|2024-03-13 23:50:00|2655.1|2653.9|2656.6|2655.4|2656.6|2655.4|2654.1|2652.9|189
1710374100000|2024-03-13 23:55:00|2656.1|2654.9|2652.1|2650.9|2656.6|2655.4|2652.1|2650.9|419
1710374400000|2024-03-14 00:00:00|2651.9|2651.1|2644.4|2643.6|2651.9|2651.1|2643.4|2642.6|2325
1710374700000|2024-03-14 00:05:00|2644.1|2643.3|2645.6|2644.8|2648.4|2647.6|2643.6|2642.8|685
1710375000000|2024-03-14 00:10:00|2645.4|2644.6|2652.4|2651.6|2652.9|2652.1|2645.4|2644.6|894
1710375300000|2024-03-14 00:15:00|2651.9|2651.1|2650.9|2650.1|2654.9|2654.1|2649.4|2648.6|610
1710375600000|2024-03-14 00:20:00|2650.4|2649.6|2647.4|2646.6|2650.4|2649.6|2646.9|2646.1|357
1710375900000|2024-03-14 00:25:00|2647.9|2647.1|2639.4|2638.6|2647.9|2647.1|2638.9|2638.1|548
1710376200000|2024-03-14 00:30:00|2639.9|2639.1|2644.9|2644.1|2645.1|2644.3|2639.9|2639.1|679
1710376500000|2024-03-14 00:35:00|2645.4|2644.6|2646.9|2646.1|2647.4|2646.6|2644.4|2643.6|601
1710376800000|2024-03-14 00:40:00|2647.4|2646.6|2646.4|2645.6|2647.4|2646.6|2644.4|2643.6|260
1710377100000|2024-03-14 00:45:00|2646.9|2646.1|2649.4|2648.6|2649.4|2648.6|2646.4|2645.6|391
1710377400000|2024-03-14 00:50:00|2649.9|2649.1|2646.4|2645.6|2651.9|2651.1|2645.9|2645.1|528
1710377700000|2024-03-14 00:55:00|2646.6|2645.8|2645.1|2644.3|2647.4|2646.6|2644.4|2643.6|241
1710378000000|2024-03-14 01:00:00|2644.9|2644.1|2643.4|2642.6|2645.6|2644.8|2643.4|2642.6|349
1710378300000|2024-03-14 01:05:00|2643.1|2642.3|2647.4|2646.6|2647.9|2647.1|2642.9|2642.1|566
1710378600000|2024-03-14 01:10:00|2647.6|2646.8|2644.9|2644.1|2648.4|2647.6|2643.4|2642.6|433
1710378900000|2024-03-14 01:15:00|2644.6|2643.8|2648.4|2647.6|2648.4|2647.6|2644.4|2643.6|512
1710379200000|2024-03-14 01:20:00|2647.9|2647.1|2651.4|2650.6|2651.9|2651.1|2647.9|2647.1|487
1710379500000|2024-03-14 01:25:00|2651.9|2651.1|2649.4|2648.6|2652.4|2651.6|2648.9|2648.1|484
1710379800000|2024-03-14 01:30:00|2648.9|2648.1|2644.9|2644.1|2648.9|2648.1|2644.9|2644.1|393
1710380100000|2024-03-14 01:35:00|2645.4|2644.6|2648.9|2648.1|2649.9|2649.1|2644.9|2644.1|314
1710380400000|2024-03-14 01:40:00|2648.4|2647.6|2650.1|2649.3|2650.9|2650.1|2648.4|2647.6|323
1710380700000|2024-03-14 01:45:00|2649.9|2649.1|2651.3|2650.5|2652|2651.2|2649.4|2648.6|462
1710381000000|2024-03-14 01:50:00|2650.8|2650|2651.8|2651|2652.3|2651.5|2650.3|2649.5|206
1710381300000|2024-03-14 01:55:00|2652.3|2651.5|2651.8|2651|2653.8|2653|2651.3|2650.5|397
1710381600000|2024-03-14 02:00:00|2651.3|2650.5|2650.8|2650|2653.8|2653|2650|2649.2|339
1710381900000|2024-03-14 02:05:00|2650.3|2649.5|2648.8|2648|2650.3|2649.5|2648.3|2647.5|158
1710382200000|2024-03-14 02:10:00|2648.5|2647.7|2650.3|2649.5|2650.3|2649.5|2646.8|2646|302
1710382500000|2024-03-14 02:15:00|2650|2649.2|2653.3|2652.5|2653.8|2653|2649.8|2649|528
1710382800000|2024-03-14 02:20:00|2653.5|2652.7|2651.8|2651|2653.8|2653|2649.8|2649|334
1710383100000|2024-03-14 02:25:00|2651.3|2650.5|2652.8|2652|2653.3|2652.5|2650.8|2650|258
1710383400000|2024-03-14 02:30:00|2653.3|2652.5|2653.3|2652.5|2653.8|2653|2652.8|2652|119
1710383700000|2024-03-14 02:35:00|2652.8|2652|2654.8|2654|2654.8|2654|2652.5|2651.7|253
1710384000000|2024-03-14 02:40:00|2655|2654.2|2655.3|2654.5|2655.8|2655|2654.8|2654|129
1710384300000|2024-03-14 02:45:00|2655.8|2655|2655.8|2655|2656.3|2655.5|2655.3|2654.5|149
1710384600000|2024-03-14 02:50:00|2656.3|2655.5|2656.3|2655.5|2656.3|2655.5|2655.5|2654.7|106
1710384900000|2024-03-14 02:55:00|2656|2655.2|2656.3|2655.5|2657|2656.2|2655.8|2655|117
1710385200000|2024-03-14 03:00:00|2655.8|2655|2656.5|2655.7|2656.8|2656|2655.8|2655|133
1710385500000|2024-03-14 03:05:00|2656.3|2655.5|2656.3|2655.5|2657.3|2656.5|2656.3|2655.5|268
1710385800000|2024-03-14 03:10:00|2655.8|2655|2655.3|2654.5|2655.8|2655|2655.3|2654.5|197
1710386100000|2024-03-14 03:15:00|2654.8|2654|2653.3|2652.5|2654.8|2654|2652.8|2652|247
1710386400000|2024-03-14 03:20:00|2653.8|2653|2653.3|2652.5|2654.8|2654|2653.3|2652.5|70
1710386700000|2024-03-14 03:25:00|2653.8|2653|2653.8|2653|2654.3|2653.5|2653.8|2653|107
1710387000000|2024-03-14 03:30:00|2652.8|2652|2657.3|2656.5|2657.3|2656.5|2652.8|2652|488
1710387300000|2024-03-14 03:35:00|2656.8|2656|2658.3|2657.5|2658.8|2658|2656.3|2655.5|721
1710387600000|2024-03-14 03:40:00|2657.8|2657|2659.3|2658.5|2659.8|2659|2656.8|2656|482
1710387900000|2024-03-14 03:45:00|2659.5|2658.7|2658|2657.2|2659.5|2658.7|2657.3|2656.5|310
1710388200000|2024-03-14 03:50:00|2657.8|2657|2656.3|2655.5|2658.3|2657.5|2655.3|2654.5|326
1710388500000|2024-03-14 03:55:00|2656.8|2656|2658.3|2657.5|2658.8|2658|2656.3|2655.5|367
1710388800000|2024-03-14 04:00:00|2658.5|2657.7|2659.3|2658.5|2660.8|2660|2658.3|2657.5|494
1710389100000|2024-03-14 04:05:00|2658.8|2658|2657.5|2656.7|2659.3|2658.5|2656.8|2656|346
1710389400000|2024-03-14 04:10:00|2657.8|2657|2658.3|2657.5|2659.3|2658.5|2657.3|2656.5|245
1710389700000|2024-03-14 04:15:00|2658.8|2658|2657.3|2656.5|2658.8|2658|2656.3|2655.5|337
1710390000000|2024-03-14 04:20:00|2657|2656.2|2657.3|2656.5|2658.8|2658|2656.3|2655.5|330
1710390300000|2024-03-14 04:25:00|2657.5|2656.7|2658.3|2657.5|2658.8|2658|2657.3|2656.5|182
1710390600000|2024-03-14 04:30:00|2657.8|2657|2657.8|2657|2658.8|2658|2657.8|2657|237
1710390900000|2024-03-14 04:35:00|2658.3|2657.5|2659.8|2659|2660.3|2659.5|2657.8|2657|271
1710391200000|2024-03-14 04:40:00|2660.3|2659.5|2660.8|2660|2660.8|2660|2659.8|2659|224
1710391500000|2024-03-14 04:45:00|2660.5|2659.7|2662.3|2661.5|2662.3|2661.5|2660.3|2659.5|422
1710391800000|2024-03-14 04:50:00|2662.5|2661.7|2662.3|2661.5|2663.3|2662.5|2661.3|2660.5|335
1710392100000|2024-03-14 04:55:00|2662|2661.2|2662.3|2661.5|2663.3|2662.5|2661.8|2661|623
1710392400000|2024-03-14 05:00:00|2662.5|2661.7|2663.8|2663|2663.8|2663|2662.5|2661.7|627
1710392700000|2024-03-14 05:05:00|2663.3|2662.5|2663.3|2662.5|2663.3|2662.5|2661.8|2661|626
1710393000000|2024-03-14 05:10:00|2663.8|2663|2664.3|2663.5|2664.3|2663.5|2663.3|2662.5|293
1710393300000|2024-03-14 05:15:00|2663.8|2663|2661.5|2660.7|2664.5|2663.7|2661.5|2660.7|426
1710393600000|2024-03-14 05:20:00|2661.8|2661|2660.3|2659.5|2662.5|2661.7|2659.3|2658.5|367
1710393900000|2024-03-14 05:25:00|2660.8|2660|2660.8|2660|2661.8|2661|2659.3|2658.5|272
1710394200000|2024-03-14 05:30:00|2661|2660.2|2660.8|2660|2662.3|2661.5|2659.8|2659|412
1710394500000|2024-03-14 05:35:00|2661|2660.2|2662.3|2661.5|2662.8|2662|2661|2660.2|379
1710394800000|2024-03-14 05:40:00|2661.8|2661|2660.3|2659.5|2661.8|2661|2659.8|2659|409
1710395100000|2024-03-14 05:45:00|2660.8|2660|2663.3|2662.5|2663.3|2662.5|2660.3|2659.5|340
1710395400000|2024-03-14 05:50:00|2663.8|2663|2664.8|2664|2665.8|2665|2662.8|2662|971
1710395700000|2024-03-14 05:55:00|2665|2664.2|2667.8|2667|2667.8|2667|2664.8|2664|3115
1710396000000|2024-03-14 06:00:00|2667.3|2666.5|2664.8|2664|2667.3|2666.5|2663.8|2663|2627
1710396300000|2024-03-14 06:05:00|2665.3|2664.5|2665.4|2663.4|2666.3|2665.5|2664.8|2663.4|650
1710396600000|2024-03-14 06:10:00|2665.2|2663.2|2666.2|2664.2|2666.4|2664.4|2665.2|2663.2|4
1710396900000|2024-03-14 06:15:00|2666.4|2664.4|2666.9|2664.9|2667|2665|2665.5|2663.5|676
1710397200000|2024-03-14 06:20:00|2667|2665|2666.7|2664.7|2667.2|2665.2|2666.7|2664.7|0
1710397500000|2024-03-14 06:25:00|2666.8|2664.8|2666.3|2664.3|2667|2665|2665.7|2663.7|0
1710397800000|2024-03-14 06:30:00|2666.5|2664.5|2666.5|2664.5|2666.6|2664.6|2666.3|2664.3|0
1710398100000|2024-03-14 06:35:00|2666.3|2664.3|2667.2|2665.2|2667.2|2665.2|2665.6|2663.6|0
1710398400000|2024-03-14 06:40:00|2667.1|2665.1|2666.8|2664.8|2667.2|2665.2|2666.7|2664.7|0
1710398700000|2024-03-14 06:45:00|2666.5|2664.5|2666.8|2664.8|2666.8|2664.8|2666.4|2664.4|0
1710399000000|2024-03-14 06:50:00|2666.5|2664.5|2666.4|2664.4|2666.6|2664.6|2666|2664|0
1710399300000|2024-03-14 06:55:00|2666.6|2664.6|2668.6|2666.6|2669.3|2667.3|2666.4|2664.4|0
1710399600000|2024-03-14 07:00:00|2668.8|2666.8|2667.7|2665.7|2669.1|2667.1|2667.2|2665.2|0
1710399900000|2024-03-14 07:05:00|2667.8|2665.8|2668|2666|2668.2|2666.2|2667.6|2665.6|0
1710400200000|2024-03-14 07:10:00|2667.8|2665.8|2667.1|2665.1|2668.1|2666.1|2667.1|2665.1|0
1710400500000|2024-03-14 07:15:00|2667.2|2665.2|2666.9|2664.9|2667.4|2665.4|2666.7|2664.7|0
1710400800000|2024-03-14 07:20:00|2667|2665|2667.1|2665.1|2667.4|2665.4|2667|2665|0
1710401100000|2024-03-14 07:25:00|2667.3|2665.3|2668.1|2666.1|2668.2|2666.2|2666.8|2664.8|0
1710401400000|2024-03-14 07:30:00|2667.8|2665.8|2667.5|2666.3|2668.4|2666.5|2666|2664.8|209
1710401700000|2024-03-14 07:35:00|2667.7|2666.5|2667.5|2666.3|2668|2666.8|2667|2665.8|64
1710402000000|2024-03-14 07:40:00|2667.2|2666|2666|2664.8|2667.5|2666.3|2666|2664.8|95
1710402300000|2024-03-14 07:45:00|2666.5|2665.3|2666.5|2665.3|2667|2665.8|2666|2664.8|80
1710402600000|2024-03-14 07:50:00|2666.2|2665|2666|2664.8|2666.5|2665.3|2665.5|2664.3|65
1710402900000|2024-03-14 07:55:00|2665.7|2664.5|2666.7|2665.5|2667|2665.8|2665.5|2664.3|53
1710403200000|2024-03-14 08:00:00|2667|2665.8|2666.5|2665.3|2667.5|2666.3|2666|2664.8|107
1710403500000|2024-03-14 08:05:00|2666.2|2665|2667.5|2666.3|2667.5|2666.3|2666|2664.8|29
1710403800000|2024-03-14 08:10:00|2668|2666.8|2668|2666.8|2668.5|2667.3|2667|2665.8|192
1710404100000|2024-03-14 08:15:00|2667.5|2666.3|2669|2667.8|2669|2667.8|2667.5|2666.3|76
1710404400000|2024-03-14 08:20:00|2669.2|2668|2668.2|2667|2669.5|2668.3|2667.5|2666.3|94
1710404700000|2024-03-14 08:25:00|2668.5|2667.3|2668.5|2667.3|2669.5|2668.3|2668.5|2667.3|56
1710405000000|2024-03-14 08:30:00|2668|2666.8|2669|2667.8|2669.2|2668|2668|2666.8|55
1710405300000|2024-03-14 08:35:00|2669.2|2668|2670|2668.8|2670|2668.8|2669|2667.8|56
1710405600000|2024-03-14 08:40:00|2669.7|2668.5|2669.2|2668|2670|2668.8|2668.5|2667.3|96
1710405900000|2024-03-14 08:45:00|2669.5|2668.3|2670.5|2669.3|2670.5|2669.3|2669|2667.8|58
1710406200000|2024-03-14 08:50:00|2670.2|2669|2669|2667.8|2670.2|2669|2668.5|2667.3|167
1710406500000|2024-03-14 08:55:00|2669.5|2668.3|2669|2667.8|2669.5|2668.3|2668.7|2667.5|354
1710406800000|2024-03-14 09:00:00|2669.5|2668.3|2670.5|2669.3|2670.5|2669.3|2669|2667.8|221
1710407100000|2024-03-14 09:05:00|2670|2668.8|2670|2668.8|2670|2668.8|2670|2668.8|99
1710407400000|2024-03-14 09:10:00|2670.5|2669.3|2670.5|2669.3|2671|2669.8|2670|2668.8|182
1710407700000|2024-03-14 09:15:00|2670.2|2669|2670.5|2669.3|2670.5|2669.3|2669.5|2668.3|161
1710408000000|2024-03-14 09:20:00|2670|2668.8|2670|2668.8|2670.2|2669|2669|2667.8|152
1710408300000|2024-03-14 09:25:00|2670.2|2669|2670.5|2669.3|2670.5|2669.3|2670|2668.8|45
1710408600000|2024-03-14 09:30:00|2670|2668.8|2670.5|2669.3|2670.5|2669.3|2669.5|2668.3|89
1710408900000|2024-03-14 09:35:00|2670|2668.8|2670|2668.8|2670.5|2669.3|2669.5|2668.3|12
1710409200000|2024-03-14 09:40:00|2670.5|2669.3|2670|2668.8|2670.5|2669.3|2669.7|2668.5|70
1710409500000|2024-03-14 09:45:00|2669.7|2668.5|2669.7|2668.5|2670|2668.8|2669|2667.8|68
1710409800000|2024-03-14 09:50:00|2669.5|2668.3|2669|2667.8|2669.7|2668.5|2668.5|2667.3|152
1710410100000|2024-03-14 09:55:00|2668.7|2667.5|2669|2667.8|2669.2|2668|2668.2|2667|36
1710410400000|2024-03-14 10:00:00|2668.7|2667.5|2669|2667.8|2669.5|2668.3|2668.5|2667.3|72
1710410700000|2024-03-14 10:05:00|2669.2|2668|2669.5|2668.3|2669.5|2668.3|2669|2667.8|48
1710411000000|2024-03-14 10:10:00|2669.2|2668|2668|2666.8|2669.2|2668|2668|2666.8|51
1710411300000|2024-03-14 10:15:00|2668.5|2667.3|2668.5|2667.3|2669.5|2668.3|2668.5|2667.3|97
1710411600000|2024-03-14 10:20:00|2668|2666.8|2668|2666.8|2668|2666.8|2668|2666.8|15
1710411900000|2024-03-14 10:25:00|2668.5|2667.3|2668.5|2667.3|2669|2667.8|2668.5|2667.3|124
1710412200000|2024-03-14 10:30:00|2669|2667.8|2668|2666.8|2669|2667.8|2668|2666.8|88
1710412500000|2024-03-14 10:35:00|2667.5|2666.3|2668|2666.8|2668.5|2667.3|2667.5|2666.3|39
1710412800000|2024-03-14 10:40:00|2667.7|2666.5|2668.5|2667.3|2668.5|2667.3|2667.7|2666.5|22
1710413100000|2024-03-14 10:45:00|2669|2667.8|2668|2666.8|2669|2667.8|2667.7|2666.5|56
1710413400000|2024-03-14 10:50:00|2668.2|2667|2668.5|2667.3|2669|2667.8|2668|2666.8|24
1710413700000|2024-03-14 10:55:00|2669|2667.8|2669.5|2668.3|2669.5|2668.3|2669|2667.8|3
1710414000000|2024-03-14 11:00:00|2669.2|2668|2669|2667.8|2669.5|2668.3|2668.5|2667.3|27
1710414300000|2024-03-14 11:05:00|2669.2|2668|2668.5|2667.3|2669.2|2668|2668|2666.8|79
1710414600000|2024-03-14 11:10:00|2668.7|2667.5|2669.5|2668.3|2669.5|2668.3|2668.7|2667.5|27
1710414900000|2024-03-14 11:15:00|2670|2668.8|2670.5|2669.3|2670.5|2669.3|2669.7|2668.5|46
1710415200000|2024-03-14 11:20:00|2671|2669.8|2669.5|2668.3|2671|2669.8|2669.5|2668.3|42
1710415500000|2024-03-14 11:25:00|2669.2|2668|2669|2667.8|2669.5|2668.3|2668.5|2667.3|33
1710415800000|2024-03-14 11:30:00|2668.5|2667.3|2668.5|2667.3|2669|2667.8|2668.5|2667.3|38
1710416100000|2024-03-14 11:35:00|2668.7|2667.5|2668.2|2667|2668.7|2667.5|2667.5|2666.3|30
1710416400000|2024-03-14 11:40:00|2668.5|2667.3|2667|2665.8|2668.5|2667.3|2666.5|2665.3|109
1710416700000|2024-03-14 11:45:00|2666.7|2665.5|2667.2|2666|2667.5|2666.3|2666.2|2665|121
1710417000000|2024-03-14 11:50:00|2667|2665.8|2667.5|2666.3|2668|2666.8|2666.7|2665.5|77
1710417300000|2024-03-14 11:55:00|2667.2|2666|2667.5|2666.3|2667.5|2666.3|2667|2665.8|21
1710417600000|2024-03-14 12:00:00|2667|2665.8|2668|2666.8|2668.7|2667.5|2667|2665.8|143
1710417900000|2024-03-14 12:05:00|2667.7|2666.5|2668.2|2667|2668.5|2667.3|2667.5|2666.3|72
1710418200000|2024-03-14 12:10:00|2668|2666.8|2668.5|2667.3|2668.5|2667.3|2667.5|2666.3|85
1710418500000|2024-03-14 12:15:00|2669|2667.8|2670|2668.8|2670.5|2669.3|2669|2667.8|141
1710418800000|2024-03-14 12:20:00|2669.7|2668.5|2671.5|2670.3|2672.5|2671.3|2669.5|2668.3|300
1710419100000|2024-03-14 12:25:00|2671.2|2670|2671|2669.8|2671.5|2670.3|2671|2669.8|33
1710419400000|2024-03-14 12:30:00|2671.2|2670|2672.2|2671|2673.5|2672.3|2669.7|2668.5|206
1710419700000|2024-03-14 12:35:00|2672|2670.8|2673|2671.8|2673|2671.8|2671|2669.8|176
1710420000000|2024-03-14 12:40:00|2672.7|2671.5|2672.5|2671.3|2673|2671.8|2671.5|2670.3|146
1710420300000|2024-03-14 12:45:00|2672|2670.8|2671.5|2670.3|2672.5|2671.3|2671|2669.8|89
1710420600000|2024-03-14 12:50:00|2671.2|2670|2672|2670.8|2672.5|2671.3|2670.5|2669.3|103
1710420900000|2024-03-14 12:55:00|2671.7|2670.5|2671.5|2670.3|2673|2671.8|2671|2669.8|125
1710421200000|2024-03-14 13:00:00|2672|2670.8|2672.5|2671.3|2673.5|2672.3|2672|2670.8|81
1710421500000|2024-03-14 13:05:00|2673|2671.8|2672|2670.8|2673|2671.8|2670.5|2669.3|227
1710421800000|2024-03-14 13:10:00|2671.7|2670.5|2669.7|2668.5|2672|2670.8|2669.5|2668.3|299
1710422100000|2024-03-14 13:15:00|2669.5|2668.3|2669.5|2668.3|2670|2668.8|2669|2667.8|138
1710422400000|2024-03-14 13:20:00|2669|2667.8|2667|2665.8|2669.7|2668.5|2661|2659.8|1586
1710422700000|2024-03-14 13:25:00|2667.2|2666|2669|2667.8|2669.5|2668.3|2666.5|2665.3|375
1710423000000|2024-03-14 13:30:00|2668.7|2667.5|2668.5|2667.3|2670|2668.8|2667|2665.8|341
1710423300000|2024-03-14 13:35:00|2668.7|2667.5|2667.5|2666.3|2669.5|2668.3|2667|2665.8|116
1710423600000|2024-03-14 13:40:00|2668|2666.8|2665.2|2664|2669|2667.8|2664.5|2663.3|218
1710423900000|2024-03-14 13:45:00|2665|2663.8|2660.5|2659.3|2665|2663.8|2659.5|2658.3|323
1710424200000|2024-03-14 13:50:00|2660|2658.8|2658|2656.8|2660.2|2659|2658|2656.8|296
1710424500000|2024-03-14 13:55:00|2658.5|2657.3|2657|2655.8|2660.5|2659.3|2657|2655.8|193
1710424800000|2024-03-14 14:00:00|2656.5|2655.3|2659|2657.8|2659.5|2658.3|2656|2654.8|235
1710425100000|2024-03-14 14:05:00|2658.7|2657.5|2659.5|2658.3|2660|2658.8|2658.2|2657|147
1710425400000|2024-03-14 14:10:00|2659.7|2658.5|2660.5|2659.3|2661.5|2660.3|2658.5|2657.3|222
1710425700000|2024-03-14 14:15:00|2661|2659.8|2658.5|2657.3|2661|2659.8|2658.5|2657.3|110
1710426000000|2024-03-14 14:20:00|2658.7|2657.5|2658|2656.8|2659.5|2658.3|2657.5|2656.3|262
1710426300000|2024-03-14 14:25:00|2657.7|2656.5|2658|2656.8|2658.5|2657.3|2656|2654.8|158
1710426600000|2024-03-14 14:30:00|2657.5|2656.3|2659|2657.8|2659.5|2658.3|2657.5|2656.3|105
1710426900000|2024-03-14 14:35:00|2658.7|2657.5|2657|2655.8|2659|2657.8|2656.5|2655.3|64
1710427200000|2024-03-14 14:40:00|2656.7|2655.5|2655.5|2654.3|2657|2655.8|2655.5|2654.3|74
1710427500000|2024-03-14 14:45:00|2655.7|2654.5|2656|2654.8|2658|2656.8|2655.5|2654.3|114
1710427800000|2024-03-14 14:50:00|2655.7|2654.5|2655.5|2654.3|2657|2655.8|2655|2653.8|91
1710428100000|2024-03-14 14:55:00|2655.7|2654.5|2655.7|2654.5|2656|2654.8|2654|2652.8|233
1710428400000|2024-03-14 15:00:00|2656|2654.8|2656|2654.8|2657.5|2656.3|2655.5|2654.3|137
1710428700000|2024-03-14 15:05:00|2655.7|2654.5|2655.5|2654.3|2657|2655.8|2654.7|2653.5|83
1710429000000|2024-03-14 15:10:00|2655.7|2654.5|2656.7|2655.5|2657.5|2656.3|2655.5|2654.3|23
1710429300000|2024-03-14 15:15:00|2656.5|2655.3|2656.5|2655.3|2657.5|2656.3|2656.2|2655|45
1710429600000|2024-03-14 15:20:00|2656.2|2655|2654.5|2653.3|2656.5|2655.3|2654|2652.8|82
1710429900000|2024-03-14 15:25:00|2654.2|2653|2654.5|2653.3|2655|2653.8|2653|2651.8|110
1710430200000|2024-03-14 15:30:00|2655|2653.8|2655|2653.8|2655|2653.8|2654|2652.8|21
1710430500000|2024-03-14 15:35:00|2655.2|2654|2655|2653.8|2656|2654.8|2654.5|2653.3|92
1710430800000|2024-03-14 15:40:00|2655.2|2654|2655|2653.8|2655.7|2654.5|2654.5|2653.3|98
1710431100000|2024-03-14 15:45:00|2655.5|2654.3|2655|2653.8|2657|2655.8|2655|2653.8|53
1710431400000|2024-03-14 15:50:00|2654.7|2653.5|2656.5|2655.3|2657.2|2656|2654|2652.8|105
1710431700000|2024-03-14 15:55:00|2656.7|2655.5|2657.2|2656|2657.5|2656.3|2656.5|2655.3|40
1710432000000|2024-03-14 16:00:00|2657|2655.8|2657|2655.8|2657.5|2656.3|2656.5|2655.3|57
1710432300000|2024-03-14 16:05:00|2656.7|2655.5|2653.5|2652.3|2657|2655.8|2653|2651.8|126
1710432600000|2024-03-14 16:10:00|2653|2651.8|2652.5|2651.3|2654.5|2653.3|2652|2650.8|209
1710432900000|2024-03-14 16:15:00|2652|2650.8|2652.5|2651.3|2653|2651.8|2651.5|2650.3|234
1710433200000|2024-03-14 16:20:00|2652.7|2651.5|2653.2|2652|2653.5|2652.3|2651.5|2650.3|305
1710433500000|2024-03-14 16:25:00|2653.5|2652.3|2654|2652.8|2654.5|2653.3|2653|2651.8|110
1710433800000|2024-03-14 16:30:00|2653.7|2652.5|2654|2652.8|2655|2653.8|2653.7|2652.5|60
1710434100000|2024-03-14 16:35:00|2654.2|2653|2654.7|2653.5|2655.2|2654|2654|2652.8|53
1710434400000|2024-03-14 16:40:00|2654.5|2653.3|2653.7|2652.5|2655.2|2654|2653.7|2652.5|34
1710434700000|2024-03-14 16:45:00|2654|2652.8|2653.7|2652.5|2654.5|2653.3|2653|2651.8|19
1710435000000|2024-03-14 16:50:00|2653.5|2652.3|2653.7|2652.5|2654.5|2653.3|2653.2|2652|85
1710435300000|2024-03-14 16:55:00|2653.5|2652.3|2653|2651.8|2654.5|2653.3|2652.5|2651.3|159
1710435600000|2024-03-14 17:00:00|2653.2|2652|2654.5|2653.3|2654.7|2653.5|2653|2651.8|122
1710435900000|2024-03-14 17:05:00|2654.2|2653|2655.5|2654.3|2655.5|2654.3|2654|2652.8|61
1710436200000|2024-03-14 17:10:00|2655.7|2654.5|2654|2652.8|2656|2654.8|2653.7|2652.5|62
1710436500000|2024-03-14 17:15:00|2653.5|2652.3|2652|2650.8|2653.5|2652.3|2651.5|2650.3|66
1710436800000|2024-03-14 17:20:00|2651.7|2650.5|2653.7|2652.5|2654|2652.8|2651.5|2650.3|33
1710437100000|2024-03-14 17:25:00|2653.5|2652.3|2652.2|2651|2654|2652.8|2652|2650.8|19
1710437400000|2024-03-14 17:30:00|2652.5|2651.3|2651.5|2650.3|2652.5|2651.3|2649.5|2648.3|290
1710437700000|2024-03-14 17:35:00|2651.7|2650.5|2652.5|2651.3|2653.2|2652|2651.5|2650.3|12
1710438000000|2024-03-14 17:40:00|2652.2|2651|2653.5|2652.3|2653.7|2652.5|2652|2650.8|55
1710438300000|2024-03-14 17:45:00|2653.2|2652|2655|2653.8|2655.2|2654|2652.5|2651.3|93
1710438600000|2024-03-14 17:50:00|2655.2|2654|2656.5|2655.3|2657.2|2656|2655|2653.8|92
1710438900000|2024-03-14 17:55:00|2656.7|2655.5|2656.5|2655.3|2657.5|2656.3|2656|2654.8|69
1710439200000|2024-03-14 18:00:00|2656|2654.8|2657|2655.8|2658|2656.8|2656|2654.8|51
1710439500000|2024-03-14 18:05:00|2657.5|2656.3|2658|2656.8|2658|2656.8|2656.5|2655.3|60
1710439800000|2024-03-14 18:10:00|2657.7|2656.5|2658.7|2657.5|2659|2657.8|2657|2655.8|154
1710440100000|2024-03-14 18:15:00|2659|2657.8|2658|2656.8|2659|2657.8|2657|2655.8|118
1710440400000|2024-03-14 18:20:00|2658.2|2657|2656.2|2655|2658.5|2657.3|2655.5|2654.3|65
1710440700000|2024-03-14 18:25:00|2656|2654.8|2657|2655.8|2658|2656.8|2656|2654.8|64
1710441000000|2024-03-14 18:30:00|2657.5|2656.3|2657.2|2656|2657.5|2656.3|2655.5|2654.3|70
1710441300000|2024-03-14 18:35:00|2657.5|2656.3|2656|2654.8|2657.5|2656.3|2655.7|2654.5|33
1710441600000|2024-03-14 18:40:00|2656.2|2655|2657.5|2656.3|2657.5|2656.3|2656|2654.8|36
1710441900000|2024-03-14 18:45:00|2657.2|2656|2657.5|2656.3|2658.5|2657.3|2657|2655.8|56
1710442200000|2024-03-14 18:50:00|2657.7|2656.5|2656.2|2655|2658|2656.8|2656|2654.8|26
1710442500000|2024-03-14 18:55:00|2656|2654.8|2655.5|2654.3|2656.5|2655.3|2654.5|2653.3|97
1710442800000|2024-03-14 19:00:00|2655|2653.8|2652.5|2651.3|2655.5|2654.3|2652.5|2651.3|101
1710443100000|2024-03-14 19:05:00|2652|2650.8|2650.7|2649.5|2652.5|2651.3|2649.5|2648.3|140
1710443400000|2024-03-14 19:10:00|2650.5|2649.3|2649|2647.8|2651.5|2650.3|2649|2647.8|78
1710443700000|2024-03-14 19:15:00|2648.7|2647.5|2649.5|2648.3|2650.2|2649|2648.7|2647.5|34
1710444000000|2024-03-14 19:20:00|2649.7|2648.5|2650.5|2649.3|2651|2649.8|2649.5|2648.3|53
1710444300000|2024-03-14 19:25:00|2650.7|2649.5|2651.5|2650.3|2651.7|2650.5|2649.5|2648.3|173
1710444600000|2024-03-14 19:30:00|2651.2|2650|2648.5|2647.3|2651.5|2650.3|2648|2646.8|100
1710444900000|2024-03-14 19:35:00|2648|2646.8|2650.2|2649|2650.5|2649.3|2647.5|2646.3|62
1710445200000|2024-03-14 19:40:00|2650.5|2649.3|2650.5|2649.3|2650.5|2649.3|2649.5|2648.3|96
1710445500000|2024-03-14 19:45:00|2650.7|2649.5|2649.7|2648.5|2651|2649.8|2649|2647.8|195
1710445800000|2024-03-14 19:50:00|2650|2648.8|2653|2651.8|2653|2651.8|2650|2648.8|298
1710446100000|2024-03-14 19:55:00|2652.7|2651.5|2655.5|2654.3|2655.5|2654.3|2651.5|2650.3|83
1710446400000|2024-03-14 20:00:00|2655|2653.8|2655.5|2654.3|2655.7|2654.5|2654|2652.8|40
1710446700000|2024-03-14 20:05:00|2655.2|2654|2655|2653.8|2655.5|2654.3|2654.5|2653.3|5
1710447000000|2024-03-14 20:10:00|2654.7|2653.5|2654.2|2653|2655|2653.8|2654.2|2653|13
1710447300000|2024-03-14 20:15:00|2654.5|2653.3|2654.7|2653.5|2655|2653.8|2654|2652.8|18
1710447600000|2024-03-14 20:20:00|2655|2653.8|2655|2653.8|2655|2653.8|2654.5|2653.3|3
1710447900000|2024-03-14 20:25:00|2654.7|2653.5|2655|2653.8|2655.2|2654|2654.7|2653.5|10
1710448200000|2024-03-14 20:30:00|2655.2|2654|2655|2653.8|2655.2|2654|2655|2653.8|6
1710448500000|2024-03-14 20:35:00|2655.2|2654|2655.5|2654.3|2655.5|2654.3|2655|2653.8|4
1710448800000|2024-03-14 20:40:00|2655.7|2654.5|2656|2654.8|2656.5|2655.3|2655.7|2654.5|11
1710449100000|2024-03-14 20:45:00|2655.5|2654.3|2655.7|2654.5|2655.7|2654.5|2655.5|2654.3|27
1710449400000|2024-03-14 20:50:00|2655.5|2654.3|2656.1|2654.1|2656.1|2654.3|2654.2|2653|16
1710449700000|2024-03-14 20:55:00|2655.7|2653.7|2657.4|2655.4|2657.8|2655.8|2655.7|2653.7|1
1710450000000|2024-03-14 21:00:00|2657.5|2655.5|2657.5|2655.5|2657.6|2655.6|2657.4|2655.4|4
1710450300000|2024-03-14 21:05:00|2657.4|2655.4|2657.4|2655.4|2657.6|2655.6|2657.4|2655.4|0
1710450600000|2024-03-14 21:10:00|2657.3|2655.3|2657.3|2655.3|2657.3|2655.3|2657.3|2655.3|0
1710450900000|2024-03-14 21:15:00|2657.2|2655.2|2657.3|2655.3|2657.3|2655.3|2657.2|2655.2|0
1710451200000|2024-03-14 21:20:00|2657.2|2655.2|2656.8|2654.8|2657.3|2655.3|2656.8|2654.8|0
1710451500000|2024-03-14 21:25:00|2657|2655|2656.7|2654.7|2657|2655|2656.7|2654.7|0
1710451800000|2024-03-14 21:30:00|2656.8|2654.8|2656.5|2654.5|2656.8|2654.8|2656.5|2654.5|0
1710452100000|2024-03-14 21:35:00|2656.3|2654.3|2656.3|2654.3|2656.3|2654.3|2656.1|2654.1|0
1710452400000|2024-03-14 21:40:00|2656.2|2654.2|2656.4|2654.4|2656.5|2654.5|2656.2|2654.2|0
1710452700000|2024-03-14 21:45:00|2656.3|2654.3|2656.3|2654.3|2656.4|2654.4|2656.3|2654.3|0
1710453000000|2024-03-14 21:50:00|2656.2|2654.2|2656.3|2654.3|2656.3|2654.3|2656.2|2654.2|0
1710453300000|2024-03-14 21:55:00|2656.2|2654.2|2656.3|2654.3|2656.4|2654.4|2656.2|2654.2|0
1710453600000|2024-03-14 22:00:00|2656.6|2654.6|2655|2653|2657.2|2655.2|2654.2|2652.2|0
1710453900000|2024-03-14 22:05:00|2655.2|2653.2|2655.7|2653.7|2655.7|2653.7|2655.2|2653.2|0
1710454200000|2024-03-14 22:10:00|2655.6|2653.6|2656.1|2654.1|2656.1|2654.1|2655.6|2653.6|0
1710454500000|2024-03-14 22:15:00|2656|2654|2655.9|2653.9|2656.1|2654.1|2655.8|2653.8|0
1710454800000|2024-03-14 22:20:00|2655.8|2653.8|2655.5|2653.5|2655.8|2653.8|2655.5|2653.5|0
1710455100000|2024-03-14 22:25:00|2655.6|2653.6|2655.9|2653.9|2656|2654|2655.6|2653.6|0
1710455400000|2024-03-14 22:30:00|2655.7|2653.7|2655.9|2653.9|2655.9|2653.9|2655.7|2653.7|0
1710455700000|2024-03-14 22:35:00|2655.7|2653.7|2655.8|2653.8|2655.9|2653.9|2655.7|2653.7|0
1710456000000|2024-03-14 22:40:00|2655.9|2653.9|2655.8|2653.8|2655.9|2653.9|2655.7|2653.7|0
1710456300000|2024-03-14 22:45:00|2655.7|2653.7|2655.9|2653.9|2655.9|2653.9|2655.6|2653.6|0
1710456600000|2024-03-14 22:50:00|2655.8|2653.8|2655.6|2653.6|2655.8|2653.8|2655.6|2653.6|0
1710456900000|2024-03-14 22:55:00|2655.7|2653.7|2655.6|2653.6|2655.7|2653.7|2655.6|2653.6|0
1710457200000|2024-03-14 23:00:00|2655.5|2653.5|2654.7|2652.7|2655.5|2653.5|2654.6|2652.6|0
1710457500000|2024-03-14 23:05:00|2654.5|2652.5|2655|2653|2655.1|2653.1|2654.5|2652.5|0
1710457800000|2024-03-14 23:10:00|2654.9|2652.9|2654.4|2652.4|2655|2653|2654.4|2652.4|0
1710458100000|2024-03-14 23:15:00|2654.3|2652.3|2654.2|2652.2|2654.3|2652.3|2654|2652|0
1710458400000|2024-03-14 23:20:00|2654.3|2652.3|2655.1|2653.1|2655.1|2653.1|2654.2|2652.2|0
1710458700000|2024-03-14 23:25:00|2655.8|2653.8|2655.2|2653.2|2655.8|2653.8|2655.2|2653.2|0
1710459000000|2024-03-14 23:30:00|2655.4|2653.4|2656.6|2654.6|2657.4|2655.4|2653.9|2651.9|0
1710459300000|2024-03-14 23:35:00|2656.7|2654.7|2656.9|2654.9|2658.3|2656.3|2656.4|2654.4|0
1710459600000|2024-03-14 23:40:00|2656.7|2654.7|2654.2|2652.2|2657.2|2655.2|2653.3|2651.3|0
1710459900000|2024-03-14 23:45:00|2655.2|2654|2655.7|2654.5|2656|2654.8|2651.7|2650.5|608
1710460200000|2024-03-14 23:50:00|2656|2654.8|2655.2|2654|2657.5|2656.3|2655|2653.8|263
1710460500000|2024-03-14 23:55:00|2655|2653.8|2656.5|2655.3|2657|2655.8|2653.5|2652.3|327
1710460800000|2024-03-15 00:00:00|2656.3|2655.5|2661.8|2661|2662.3|2661.5|2655.8|2655|2062
1710461100000|2024-03-15 00:05:00|2662|2661.2|2669.8|2669|2669.8|2669|2662|2661.2|1438
1710461400000|2024-03-15 00:10:00|2669.3|2668.5|2674.5|2673.7|2674.8|2674|2668.3|2667.5|1280
1710461700000|2024-03-15 00:15:00|2674.3|2673.5|2674.8|2674|2674.8|2674|2669.3|2668.5|886
1710462000000|2024-03-15 00:20:00|2674.5|2673.7|2675.3|2674.5|2675.3|2674.5|2671.3|2670.5|604
1710462300000|2024-03-15 00:25:00|2674.8|2674|2673.8|2673|2675.3|2674.5|2672.3|2671.5|540
1710462600000|2024-03-15 00:30:00|2673.3|2672.5|2676.3|2675.5|2676.8|2676|2672.3|2671.5|477
1710462900000|2024-03-15 00:35:00|2676.8|2676|2672.3|2671.5|2676.8|2676|2671.3|2670.5|506
1710463200000|2024-03-15 00:40:00|2671.8|2671|2673.8|2673|2674.8|2674|2671.3|2670.5|600
1710463500000|2024-03-15 00:45:00|2674.3|2673.5|2670.8|2670|2674.3|2673.5|2669|2668.2|757
1710463800000|2024-03-15 00:50:00|2671|2670.2|2672.3|2671.5|2673.3|2672.5|2670.5|2669.7|461
1710464100000|2024-03-15 00:55:00|2671.8|2671|2668.3|2667.5|2672.3|2671.5|2668.3|2667.5|486
1710464400000|2024-03-15 01:00:00|2668.8|2668|2669.8|2669|2670.3|2669.5|2667.8|2667|591
1710464700000|2024-03-15 01:05:00|2669.3|2668.5|2667.3|2666.5|2669.8|2669|2666.3|2665.5|389
1710465000000|2024-03-15 01:10:00|2667.5|2666.7|2664.8|2664|2669.3|2668.5|2664.8|2664|420
1710465300000|2024-03-15 01:15:00|2664.3|2663.5|2662.8|2662|2664.8|2664|2661.3|2660.5|544
1710465600000|2024-03-15 01:20:00|2663.3|2662.5|2661.8|2661|2664.3|2663.5|2661.8|2661|329
1710465900000|2024-03-15 01:25:00|2662.3|2661.5|2666.8|2666|2667.3|2666.5|2662.3|2661.5|369
1710466200000|2024-03-15 01:30:00|2666.3|2665.5|2670.8|2670|2671.3|2670.5|2666.3|2665.5|520
1710466500000|2024-03-15 01:35:00|2671.3|2670.5|2670.8|2670|2671.8|2671|2669|2668.2|329
1710466800000|2024-03-15 01:40:00|2670.3|2669.5|2670.8|2670|2671.3|2670.5|2668.8|2668|268
1710467100000|2024-03-15 01:45:00|2670.3|2669.5|2673.3|2672.5|2673.3|2672.5|2670.3|2669.5|326
1710467400000|2024-03-15 01:50:00|2673.8|2673|2674.8|2674|2674.8|2674|2671.5|2670.7|625
1710467700000|2024-03-15 01:55:00|2675.3|2674.5|2675.8|2675|2676.3|2675.5|2673.8|2673|457
1710468000000|2024-03-15 02:00:00|2675.3|2674.5|2674.8|2674|2676.3|2675.5|2674.5|2673.7|529
1710468300000|2024-03-15 02:05:00|2675|2674.2|2675.8|2675|2675.8|2675|2673.8|2673|590
1710468600000|2024-03-15 02:10:00|2676.3|2675.5|2680.8|2680|2680.8|2680|2675.8|2675|871
1710468900000|2024-03-15 02:15:00|2680.3|2679.5|2679.8|2679|2682.8|2682|2679.3|2678.5|487
1710469200000|2024-03-15 02:20:00|2679.3|2678.5|2679.8|2679|2681.8|2681|2679.3|2678.5|407
1710469500000|2024-03-15 02:25:00|2680|2679.2|2681.3|2680.5|2681.3|2680.5|2679.8|2679|152
1710469800000|2024-03-15 02:30:00|2681.5|2680.7|2681.8|2681|2681.8|2681|2679.8|2679|128
1710470100000|2024-03-15 02:35:00|2682.3|2681.5|2683.3|2682.5|2683.3|2682.5|2682.3|2681.5|193
1710470400000|2024-03-15 02:40:00|2683|2682.2|2683.3|2682.5|2683.8|2683|2682.8|2682|180
1710470700000|2024-03-15 02:45:00|2683|2682.2|2683.8|2683|2684.3|2683.5|2682.8|2682|174
1710471000000|2024-03-15 02:50:00|2683.3|2682.5|2682.8|2682|2683.3|2682.5|2681.8|2681|169
1710471300000|2024-03-15 02:55:00|2682.5|2681.7|2680.8|2680|2682.8|2682|2680.8|2680|158
1710471600000|2024-03-15 03:00:00|2681|2680.2|2681.8|2681|2682.3|2681.5|2680.8|2680|147
1710471900000|2024-03-15 03:05:00|2681.3|2680.5|2679.8|2679|2681.3|2680.5|2679.8|2679|161
1710472200000|2024-03-15 03:10:00|2680|2679.2|2679.8|2679|2681.3|2680.5|2679.3|2678.5|174
1710472500000|2024-03-15 03:15:00|2679.3|2678.5|2680.8|2680|2681.3|2680.5|2679.3|2678.5|127
1710472800000|2024-03-15 03:20:00|2681|2680.2|2682.5|2681.7|2683|2682.2|2680.8|2680|160
1710473100000|2024-03-15 03:25:00|2682.3|2681.5|2682.5|2681.7|2683.3|2682.5|2681.8|2681|181
1710473400000|2024-03-15 03:30:00|2682.3|2681.5|2684.3|2683.5|2685|2684.2|2681.3|2680.5|1369
1710473700000|2024-03-15 03:35:00|2684.8|2684|2681.3|2680.5|2685.3|2684.5|2680.8|2680|538
1710474000000|2024-03-15 03:40:00|2680.8|2680|2682.3|2681.5|2682.3|2681.5|2680.3|2679.5|374
1710474300000|2024-03-15 03:45:00|2681.8|2681|2681.3|2680.5|2682.3|2681.5|2680.3|2679.5|387
1710474600000|2024-03-15 03:50:00|2681.8|2681|2680.3|2679.5|2681.8|2681|2679.8|2679|389
1710474900000|2024-03-15 03:55:00|2680.8|2680|2681.3|2680.5|2682.3|2681.5|2680.8|2680|389
1710475200000|2024-03-15 04:00:00|2680.8|2680|2677.3|2676.5|2681.3|2680.5|2677.3|2676.5|453
1710475500000|2024-03-15 04:05:00|2677.8|2677|2678.3|2677.5|2679.3|2678.5|2675.8|2675|591
1710475800000|2024-03-15 04:10:00|2678.8|2678|2677.8|2677|2679.3|2678.5|2677.5|2676.7|290
1710476100000|2024-03-15 04:15:00|2677.3|2676.5|2678.3|2677.5|2679|2678.2|2676.8|2676|252
1710476400000|2024-03-15 04:20:00|2677.8|2677|2676.3|2675.5|2678.3|2677.5|2674.8|2674|682
1710476700000|2024-03-15 04:25:00|2675.8|2675|2672.8|2672|2676|2675.2|2672|2671.2|848
1710477000000|2024-03-15 04:30:00|2673.3|2672.5|2672.5|2671.7|2674.3|2673.5|2671.5|2670.7|436
1710477300000|2024-03-15 04:35:00|2672.8|2672|2670.8|2670|2672.8|2672|2670|2669.2|393
1710477600000|2024-03-15 04:40:00|2671|2670.2|2670.3|2669.5|2671.8|2671|2669.8|2669|354
1710477900000|2024-03-15 04:45:00|2669.8|2669|2666.8|2666|2670.3|2669.5|2666.8|2666|453
1710478200000|2024-03-15 04:50:00|2667.3|2666.5|2668.3|2667.5|2669.3|2668.5|2667|2666.2|373
1710478500000|2024-03-15 04:55:00|2668.8|2668|2668.3|2667.5|2669.3|2668.5|2667.3|2666.5|371
1710478800000|2024-03-15 05:00:00|2668.5|2667.7|2670.3|2669.5|2670.8|2670|2668.3|2667.5|418
1710479100000|2024-03-15 05:05:00|2670.8|2670|2671.3|2670.5|2672.3|2671.5|2670.3|2669.5|383
1710479400000|2024-03-15 05:10:00|2671|2670.2|2673.8|2673|2673.8|2673|2670.8|2670|507
1710479700000|2024-03-15 05:15:00|2673.3|2672.5|2673.3|2672.5|2674.3|2673.5|2671|2670.2|409
1710480000000|2024-03-15 05:20:00|2673.8|2673|2673.8|2673|2674.3|2673.5|2673.3|2672.5|409
1710480300000|2024-03-15 05:25:00|2673.5|2672.7|2673.3|2672.5|2674.3|2673.5|2672.3|2671.5|426
1710480600000|2024-03-15 05:30:00|2672.8|2672|2672.3|2671.5|2672.8|2672|2670.8|2670|666
1710480900000|2024-03-15 05:35:00|2672.8|2672|2673|2672.2|2673.8|2673|2671.8|2671|652
1710481200000|2024-03-15 05:40:00|2672.8|2672|2671.8|2671|2672.8|2672|2670.8|2670|482
1710481500000|2024-03-15 05:45:00|2672.3|2671.5|2673.3|2672.5|2673.8|2673|2671.8|2671|784
1710481800000|2024-03-15 05:50:00|2673.5|2672.7|2673.8|2673|2673.8|2673|2672.3|2671.5|832
1710482100000|2024-03-15 05:55:00|2673.3|2672.5|2674.8|2674|2675.8|2675|2672.8|2672|2946
1710482400000|2024-03-15 06:00:00|2674.6|2673.8|2673.1|2672.3|2675.9|2675.1|2672.1|2671.3|2538
1710482700000|2024-03-15 06:05:00|2672.9|2672.1|2673|2671|2674.1|2673.3|2672.1|2670.8|491
1710483000000|2024-03-15 06:10:00|2672.9|2670.9|2670.3|2668.3|2672.9|2670.9|2670.1|2668.1|0
1710483300000|2024-03-15 06:15:00|2670.4|2668.4|2671.6|2669.6|2672.2|2670.2|2670.4|2668.4|517
1710483600000|2024-03-15 06:20:00|2671.7|2669.7|2671.6|2669.6|2672|2670|2671.5|2669.5|0
1710483900000|2024-03-15 06:25:00|2671.7|2669.7|2670.8|2668.8|2672.2|2670.2|2670.8|2668.8|0
1710484200000|2024-03-15 06:30:00|2670.7|2668.7|2671.4|2669.4|2671.4|2669.4|2670.7|2668.7|0
1710484500000|2024-03-15 06:35:00|2671.3|2669.3|2671.5|2669.5|2672.1|2670.1|2671.2|2669.2|0
1710484800000|2024-03-15 06:40:00|2671.8|2669.8|2671.4|2669.4|2672.2|2670.2|2671.4|2669.4|0
1710485100000|2024-03-15 06:45:00|2671.8|2669.8|2671.9|2669.9|2671.9|2669.9|2671.7|2669.7|0
1710485400000|2024-03-15 06:50:00|2671.8|2669.8|2668.2|2666.2|2671.8|2669.8|2667.2|2665.2|0
1710485700000|2024-03-15 06:55:00|2668.5|2666.5|2669.8|2667.8|2670.1|2668.1|2667.4|2665.4|0
1710486000000|2024-03-15 07:00:00|2669.9|2667.9|2668.4|2666.4|2670.1|2668.1|2668.3|2666.3|0
1710486300000|2024-03-15 07:05:00|2668.3|2666.3|2669.5|2667.5|2670.3|2668.3|2668.3|2666.3|0
1710486600000|2024-03-15 07:10:00|2669.4|2667.4|2669.3|2667.3|2669.8|2667.8|2669.3|2667.3|0
1710486900000|2024-03-15 07:15:00|2669.5|2667.5|2672.6|2670.6|2672.9|2670.9|2669|2667|0
1710487200000|2024-03-15 07:20:00|2672.7|2670.7|2673.1|2671.1|2673.7|2671.7|2671.8|2669.8|0
1710487500000|2024-03-15 07:25:00|2673|2671|2673.7|2671.7|2674|2672|2672.3|2670.3|0
1710487800000|2024-03-15 07:30:00|2672.3|2671.1|2674.6|2673.4|2677.6|2676.4|2672.3|2671.1|428
1710488100000|2024-03-15 07:35:00|2674.3|2673.1|2674.8|2673.6|2675.6|2674.4|2674.3|2673.1|122
1710488400000|2024-03-15 07:40:00|2675.1|2673.9|2676.8|2675.6|2677.1|2675.9|2674.8|2673.6|74
1710488700000|2024-03-15 07:45:00|2676.6|2675.4|2677.3|2676.1|2677.6|2676.4|2676.3|2675.1|47
1710489000000|2024-03-15 07:50:00|2677.6|2676.4|2677.8|2676.6|2679.1|2677.9|2677.3|2676.1|85
1710489300000|2024-03-15 07:55:00|2677.6|2676.4|2678.8|2677.6|2679.3|2678.1|2677.3|2676.1|101
1710489600000|2024-03-15 08:00:00|2679.3|2678.1|2679.8|2678.6|2680.8|2679.6|2678.8|2677.6|191
1710489900000|2024-03-15 08:05:00|2680.3|2679.1|2681.3|2680.1|2681.8|2680.6|2680.3|2679.1|291
1710490200000|2024-03-15 08:10:00|2681.8|2680.6|2682.8|2681.6|2683.3|2682.1|2681.1|2679.9|219
1710490500000|2024-03-15 08:15:00|2683.3|2682.1|2683.8|2682.6|2684.8|2683.6|2683.1|2681.9|185
1710490800000|2024-03-15 08:20:00|2683.6|2682.4|2684.3|2683.1|2684.8|2683.6|2683.3|2682.1|119
1710491100000|2024-03-15 08:25:00|2684.8|2683.6|2684.3|2683.1|2684.8|2683.6|2683.8|2682.6|84
1710491400000|2024-03-15 08:30:00|2684.8|2683.6|2684.8|2683.6|2685.3|2684.1|2684.3|2683.1|123
1710491700000|2024-03-15 08:35:00|2684.3|2683.1|2684.8|2683.6|2685.1|2683.9|2684.3|2683.1|67
1710492000000|2024-03-15 08:40:00|2685.1|2683.9|2685.3|2684.1|2685.8|2684.6|2684.8|2683.6|71
1710492300000|2024-03-15 08:45:00|2684.8|2683.6|2683.8|2682.6|2685.1|2683.9|2683.8|2682.6|69
1710492600000|2024-03-15 08:50:00|2682.8|2681.6|2684.3|2683.1|2685.1|2683.9|2682.8|2681.6|181
1710492900000|2024-03-15 08:55:00|2684.6|2683.4|2684.3|2683.1|2684.8|2683.6|2684.3|2683.1|50
1710493200000|2024-03-15 09:00:00|2684.6|2683.4|2685.3|2684.1|2685.3|2684.1|2684.3|2683.1|52
1710493500000|2024-03-15 09:05:00|2685.1|2683.9|2685.3|2684.1|2685.8|2684.6|2685.1|2683.9|27
1710493800000|2024-03-15 09:10:00|2685.6|2684.4|2685.3|2684.1|2687.3|2686.1|2685.3|2684.1|303
1710494100000|2024-03-15 09:15:00|2685.8|2684.6|2685.3|2684.1|2685.8|2684.6|2684.8|2683.6|59
1710494400000|2024-03-15 09:20:00|2684.8|2683.6|2684.8|2683.6|2685.3|2684.1|2684.1|2682.9|231
1710494700000|2024-03-15 09:25:00|2685.3|2684.1|2684.6|2683.4|2685.3|2684.1|2683.8|2682.6|135
1710495000000|2024-03-15 09:30:00|2684.8|2683.6|2685.1|2683.9|2685.3|2684.1|2684.3|2683.1|105
1710495300000|2024-03-15 09:35:00|2685.3|2684.1|2685.3|2684.1|2685.8|2684.6|2684.6|2683.4|205
1710495600000|2024-03-15 09:40:00|2685.6|2684.4|2684.8|2683.6|2685.8|2684.6|2684.3|2683.1|44
1710495900000|2024-03-15 09:45:00|2685.1|2683.9|2685.8|2684.6|2685.8|2684.6|2684.8|2683.6|41
1710496200000|2024-03-15 09:50:00|2686.3|2685.1|2686.3|2685.1|2686.3|2685.1|2685.8|2684.6|224
1710496500000|2024-03-15 09:55:00|2686.6|2685.4|2686.8|2685.6|2687.1|2685.9|2686.3|2685.1|54
1710496800000|2024-03-15 10:00:00|2687.3|2686.1|2686.3|2685.1|2687.3|2686.1|2685.8|2684.6|49
1710497100000|2024-03-15 10:05:00|2685.8|2684.6|2685.8|2684.6|2686.3|2685.1|2685.8|2684.6|43
1710497400000|2024-03-15 10:10:00|2686.3|2685.1|2685.8|2684.6|2686.8|2685.6|2685.8|2684.6|19
1710497700000|2024-03-15 10:15:00|2686.3|2685.1|2685.6|2684.4|2686.3|2685.1|2685.3|2684.1|39
1710498000000|2024-03-15 10:20:00|2685.8|2684.6|2685.3|2684.1|2685.8|2684.6|2685.3|2684.1|38
1710498300000|2024-03-15 10:25:00|2685.6|2684.4|2685.3|2684.1|2685.8|2684.6|2684.8|2683.6|118
1710498600000|2024-03-15 10:30:00|2684.8|2683.6|2685.8|2684.6|2686.1|2684.9|2684.8|2683.6|16
1710498900000|2024-03-15 10:35:00|2686.1|2684.9|2685.8|2684.6|2686.3|2685.1|2685.8|2684.6|19
1710499200000|2024-03-15 10:40:00|2686.1|2684.9|2685.8|2684.6|2686.3|2685.1|2685.8|2684.6|52
1710499500000|2024-03-15 10:45:00|2685.6|2684.4|2685.3|2684.1|2685.6|2684.4|2684.8|2683.6|9
1710499800000|2024-03-15 10:50:00|2685.6|2684.4|2685.3|2684.1|2685.8|2684.6|2684.8|2683.6|58
1710500100000|2024-03-15 10:55:00|2685.1|2683.9|2684.8|2683.6|2685.3|2684.1|2684.8|2683.6|27
1710500400000|2024-03-15 11:00:00|2684.6|2683.4|2684.8|2683.6|2685.3|2684.1|2683.8|2682.6|54
1710500700000|2024-03-15 11:05:00|2685.1|2683.9|2684.8|2683.6|2685.3|2684.1|2684.3|2683.1|26
1710501000000|2024-03-15 11:10:00|2685.3|2684.1|2685.8|2684.6|2686.3|2685.1|2685.3|2684.1|43
1710501300000|2024-03-15 11:15:00|2686.3|2685.1|2686.1|2684.9|2686.3|2685.1|2685.8|2684.6|12
1710501600000|2024-03-15 11:20:00|2686.3|2685.1|2686.6|2685.4|2686.8|2685.6|2685.8|2684.6|68
1710501900000|2024-03-15 11:25:00|2686.8|2685.6|2686.8|2685.6|2686.8|2685.6|2686.1|2684.9|10
1710502200000|2024-03-15 11:30:00|2686.3|2685.1|2686.3|2685.1|2686.8|2685.6|2685.8|2684.6|34
1710502500000|2024-03-15 11:35:00|2686.1|2684.9|2685.8|2684.6|2686.3|2685.1|2685.8|2684.6|91
1710502800000|2024-03-15 11:40:00|2686.1|2684.9|2685.8|2684.6|2686.1|2684.9|2685.8|2684.6|20
1710503100000|2024-03-15 11:45:00|2685.6|2684.4|2685.3|2684.1|2685.8|2684.6|2684.8|2683.6|49
1710503400000|2024-03-15 11:50:00|2685.6|2684.4|2685.8|2684.6|2685.8|2684.6|2685.6|2684.4|19
1710503700000|2024-03-15 11:55:00|2685.6|2684.4|2686.3|2685.1|2687.3|2686.1|2685.6|2684.4|258
1710504000000|2024-03-15 12:00:00|2686.6|2685.4|2687.3|2686.1|2687.3|2686.1|2686.3|2685.1|79
1710504300000|2024-03-15 12:05:00|2686.8|2685.6|2686.8|2685.6|2686.8|2685.6|2686.3|2685.1|94
1710504600000|2024-03-15 12:10:00|2687.1|2685.9|2686.8|2685.6|2687.3|2686.1|2686.3|2685.1|80
1710504900000|2024-03-15 12:15:00|2687.1|2685.9|2686.8|2685.6|2687.3|2686.1|2686.3|2685.1|119
1710505200000|2024-03-15 12:20:00|2687.1|2685.9|2687.3|2686.1|2687.3|2686.1|2686.8|2685.6|46
1710505500000|2024-03-15 12:25:00|2686.8|2685.6|2687.8|2686.6|2687.8|2686.6|2686.8|2685.6|90
1710505800000|2024-03-15 12:30:00|2687.6|2686.4|2687.8|2686.6|2688.3|2687.1|2687.3|2686.1|44
1710506100000|2024-03-15 12:35:00|2688.1|2686.9|2686.8|2685.6|2688.1|2686.9|2686.3|2685.1|62
1710506400000|2024-03-15 12:40:00|2686.6|2685.4|2687.3|2686.1|2687.3|2686.1|2686.3|2685.1|77
1710506700000|2024-03-15 12:45:00|2686.8|2685.6|2687.8|2686.6|2688.3|2687.1|2686.8|2685.6|244
1710507000000|2024-03-15 12:50:00|2688.3|2687.1|2687.3|2686.1|2688.3|2687.1|2686.6|2685.4|131
1710507300000|2024-03-15 12:55:00|2687.6|2686.4|2687.1|2685.9|2687.8|2686.6|2686.8|2685.6|64
1710507600000|2024-03-15 13:00:00|2686.8|2685.6|2685.8|2684.6|2687.3|2686.1|2685.8|2684.6|98
1710507900000|2024-03-15 13:05:00|2686.1|2684.9|2685.3|2684.1|2686.1|2684.9|2684.8|2683.6|98
1710508200000|2024-03-15 13:10:00|2684.8|2683.6|2684.8|2683.6|2685.3|2684.1|2684.3|2683.1|77
1710508500000|2024-03-15 13:15:00|2684.3|2683.1|2683.8|2682.6|2684.8|2683.6|2683.3|2682.1|226
1710508800000|2024-03-15 13:20:00|2683.3|2682.1|2682.8|2681.6|2683.8|2682.6|2682.8|2681.6|92
1710509100000|2024-03-15 13:25:00|2683.3|2682.1|2680.3|2679.1|2683.3|2682.1|2680.3|2679.1|301
1710509400000|2024-03-15 13:30:00|2680.8|2679.6|2681.3|2680.1|2683.3|2682.1|2680.3|2679.1|440
1710509700000|2024-03-15 13:35:00|2681.1|2679.9|2683.3|2682.1|2683.6|2682.4|2681.1|2679.9|219
1710510000000|2024-03-15 13:40:00|2683.8|2682.6|2682.3|2681.1|2685.3|2684.1|2682.3|2681.1|298
1710510300000|2024-03-15 13:45:00|2681.8|2680.6|2683.8|2682.6|2683.8|2682.6|2681.8|2680.6|316
1710510600000|2024-03-15 13:50:00|2684.1|2682.9|2683.3|2682.1|2685.3|2684.1|2683.1|2681.9|248
1710510900000|2024-03-15 13:55:00|2683.6|2682.4|2682.6|2681.4|2684.1|2682.9|2681.8|2680.6|149
1710511200000|2024-03-15 14:00:00|2682.1|2680.9|2681.3|2680.1|2682.6|2681.4|2680.3|2679.1|204
1710511500000|2024-03-15 14:05:00|2681.8|2680.6|2681.3|2680.1|2681.8|2680.6|2679.3|2678.1|248
1710511800000|2024-03-15 14:10:00|2681.1|2679.9|2682.8|2681.6|2683.3|2682.1|2680.3|2679.1|145
1710512100000|2024-03-15 14:15:00|2683.3|2682.1|2683.3|2682.1|2683.8|2682.6|2682.6|2681.4|86
1710512400000|2024-03-15 14:20:00|2683.1|2681.9|2683.3|2682.1|2684.3|2683.1|2682.3|2681.1|119
1710512700000|2024-03-15 14:25:00|2683.8|2682.6|2683.8|2682.6|2685.3|2684.1|2683.3|2682.1|146
1710513000000|2024-03-15 14:30:00|2683.6|2682.4|2684.3|2683.1|2685.3|2684.1|2683.3|2682.1|229
1710513300000|2024-03-15 14:35:00|2684.6|2683.4|2688.8|2687.6|2688.8|2687.6|2684.3|2683.1|235
1710513600000|2024-03-15 14:40:00|2688.3|2687.1|2688.6|2687.4|2689.3|2688.1|2687.8|2686.6|142
1710513900000|2024-03-15 14:45:00|2688.8|2687.6|2689.6|2688.4|2689.6|2688.4|2687.8|2686.6|131
1710514200000|2024-03-15 14:50:00|2689.3|2688.1|2686.3|2685.1|2689.6|2688.4|2686.3|2685.1|215
1710514500000|2024-03-15 14:55:00|2686.1|2684.9|2685.3|2684.1|2686.8|2685.6|2684.3|2683.1|188
1710514800000|2024-03-15 15:00:00|2685.8|2684.6|2687.1|2685.9|2687.3|2686.1|2684.6|2683.4|155
1710515100000|2024-03-15 15:05:00|2687.3|2686.1|2686.3|2685.1|2687.3|2686.1|2685.3|2684.1|171
1710515400000|2024-03-15 15:10:00|2686.8|2685.6|2686.8|2685.6|2687.8|2686.6|2686.3|2685.1|260
1710515700000|2024-03-15 15:15:00|2687.1|2685.9|2687.1|2685.9|2688.3|2687.1|2686.8|2685.6|100
1710516000000|2024-03-15 15:20:00|2687.3|2686.1|2686.8|2685.6|2687.3|2686.1|2685.8|2684.6|77
1710516300000|2024-03-15 15:25:00|2687.1|2685.9|2687.8|2686.6|2687.8|2686.6|2686.3|2685.1|81
1710516600000|2024-03-15 15:30:00|2687.6|2686.4|2687.3|2686.1|2688.3|2687.1|2687.3|2686.1|68
1710516900000|2024-03-15 15:35:00|2687.8|2686.6|2687.8|2686.6|2687.8|2686.6|2686.3|2685.1|83
1710517200000|2024-03-15 15:40:00|2687.3|2686.1|2686.8|2685.6|2687.8|2686.6|2686.3|2685.1|75
1710517500000|2024-03-15 15:45:00|2687.1|2685.9|2686.3|2685.1|2687.6|2686.4|2685.8|2684.6|91
1710517800000|2024-03-15 15:50:00|2686.6|2685.4|2686.8|2685.6|2687.8|2686.6|2686.3|2685.1|180
1710518100000|2024-03-15 15:55:00|2687.3|2686.1|2686.8|2685.6|2687.8|2686.6|2686.8|2685.6|82
1710518400000|2024-03-15 16:00:00|2686.6|2685.4|2685.8|2684.6|2687.6|2686.4|2685.8|2684.6|75
1710518700000|2024-03-15 16:05:00|2686.3|2685.1|2684.8|2683.6|2686.3|2685.1|2684.8|2683.6|118
1710519000000|2024-03-15 16:10:00|2685.1|2683.9|2683.3|2682.1|2685.1|2683.9|2682.8|2681.6|177
1710519300000|2024-03-15 16:15:00|2683.8|2682.6|2683.8|2682.6|2684.8|2683.6|2683.3|2682.1|109
1710519600000|2024-03-15 16:20:00|2684.1|2682.9|2684.8|2683.6|2684.8|2683.6|2683.8|2682.6|204
1710519900000|2024-03-15 16:25:00|2684.3|2683.1|2681.8|2680.6|2684.3|2683.1|2681.8|2680.6|136
1710520200000|2024-03-15 16:30:00|2682.3|2681.1|2683.1|2681.9|2684.3|2683.1|2681.1|2679.9|253
1710520500000|2024-03-15 16:35:00|2683.3|2682.1|2683.1|2681.9|2683.8|2682.6|2681.8|2680.6|93
1710520800000|2024-03-15 16:40:00|2682.8|2681.6|2681.8|2680.6|2683.3|2682.1|2681.3|2680.1|127
1710521100000|2024-03-15 16:45:00|2681.3|2680.1|2681.3|2680.1|2682.3|2681.1|2680.8|2679.6|68
1710521400000|2024-03-15 16:50:00|2680.8|2679.6|2680.3|2679.1|2681.3|2680.1|2679.8|2678.6|68
1710521700000|2024-03-15 16:55:00|2680.1|2678.9|2679.8|2678.6|2680.3|2679.1|2679.3|2678.1|98
1710522000000|2024-03-15 17:00:00|2679.3|2678.1|2678.3|2677.1|2680.3|2679.1|2677.6|2676.4|389
1710522300000|2024-03-15 17:05:00|2678.6|2677.4|2681.3|2680.1|2681.3|2680.1|2678.3|2677.1|111
1710522600000|2024-03-15 17:10:00|2681.1|2679.9|2681.3|2680.1|2682.3|2681.1|2680.8|2679.6|58
1710522900000|2024-03-15 17:15:00|2681.1|2679.9|2680.8|2679.6|2681.8|2680.6|2680.3|2679.1|48
1710523200000|2024-03-15 17:20:00|2681.1|2679.9|2684.8|2683.6|2685.1|2683.9|2680.8|2679.6|212
1710523500000|2024-03-15 17:25:00|2685.1|2683.9|2685.3|2684.1|2686.6|2685.4|2684.8|2683.6|348
1710523800000|2024-03-15 17:30:00|2685.6|2684.4|2684.3|2683.1|2685.8|2684.6|2684.3|2683.1|127
1710524100000|2024-03-15 17:35:00|2684.6|2683.4|2686.3|2685.1|2686.3|2685.1|2684.3|2683.1|69
1710524400000|2024-03-15 17:40:00|2685.8|2684.6|2684.8|2683.6|2686.3|2685.1|2684.8|2683.6|61
1710524700000|2024-03-15 17:45:00|2684.3|2683.1|2684.3|2683.1|2685.3|2684.1|2684.3|2683.1|83
1710525000000|2024-03-15 17:50:00|2684.8|2683.6|2686.8|2685.6|2687.3|2686.1|2684.3|2683.1|164
1710525300000|2024-03-15 17:55:00|2687.3|2686.1|2687.3|2686.1|2687.3|2686.1|2686.3|2685.1|55
1710525600000|2024-03-15 18:00:00|2687.6|2686.4|2687.3|2686.1|2687.8|2686.6|2686.8|2685.6|84
1710525900000|2024-03-15 18:05:00|2686.8|2685.6|2686.3|2685.1|2686.8|2685.6|2685.8|2684.6|55
1710526200000|2024-03-15 18:10:00|2686.1|2684.9|2686.3|2685.1|2686.8|2685.6|2685.8|2684.6|77
1710526500000|2024-03-15 18:15:00|2686.8|2685.6|2686.8|2685.6|2686.8|2685.6|2685.8|2684.6|110
1710526800000|2024-03-15 18:20:00|2686.6|2685.4|2686.3|2685.1|2688.1|2686.9|2686.3|2685.1|125
1710527100000|2024-03-15 18:25:00|2686.6|2685.4|2686.8|2685.6|2687.3|2686.1|2685.8|2684.6|109
1710527400000|2024-03-15 18:30:00|2686.6|2685.4|2687.3|2686.1|2687.8|2686.6|2686.6|2685.4|90
1710527700000|2024-03-15 18:35:00|2687.1|2685.9|2688.8|2687.6|2688.8|2687.6|2686.3|2685.1|50
1710528000000|2024-03-15 18:40:00|2689.3|2688.1|2689.6|2688.4|2689.8|2688.6|2688.8|2687.6|98
1710528300000|2024-03-15 18:45:00|2689.3|2688.1|2687.8|2686.6|2689.3|2688.1|2687.3|2686.1|63
1710528600000|2024-03-15 18:50:00|2688.1|2686.9|2689.3|2688.1|2689.3|2688.1|2687.8|2686.6|108
1710528900000|2024-03-15 18:55:00|2688.8|2687.6|2688.8|2687.6|2689.3|2688.1|2688.6|2687.4|101
1710529200000|2024-03-15 19:00:00|2688.3|2687.1|2690.3|2689.1|2690.3|2689.1|2688.3|2687.1|138
1710529500000|2024-03-15 19:05:00|2689.8|2688.6|2688.3|2687.1|2689.8|2688.6|2688.3|2687.1|215
1710529800000|2024-03-15 19:10:00|2688.1|2686.9|2689.3|2688.1|2689.8|2688.6|2687.8|2686.6|114
1710530100000|2024-03-15 19:15:00|2688.8|2687.6|2688.8|2687.6|2689.3|2688.1|2688.3|2687.1|65
1710530400000|2024-03-15 19:20:00|2689.1|2687.9|2688.8|2687.6|2689.3|2688.1|2687.8|2686.6|74
1710530700000|2024-03-15 19:25:00|2689.3|2688.1|2689.8|2688.6|2690.3|2689.1|2688.8|2687.6|115
1710531000000|2024-03-15 19:30:00|2689.6|2688.4|2688.3|2687.1|2689.8|2688.6|2687.8|2686.6|81
1710531300000|2024-03-15 19:35:00|2688.8|2687.6|2688.3|2687.1|2689.3|2688.1|2688.3|2687.1|74
1710531600000|2024-03-15 19:40:00|2688.6|2687.4|2688.3|2687.1|2688.8|2687.6|2687.8|2686.6|91
1710531900000|2024-03-15 19:45:00|2688.1|2686.9|2689.8|2688.6|2689.8|2688.6|2688.1|2686.9|104
1710532200000|2024-03-15 19:50:00|2688.8|2687.6|2687.8|2686.6|2690.3|2689.1|2687.8|2686.6|210
1710532500000|2024-03-15 19:55:00|2688.1|2686.9|2689.3|2688.1|2689.3|2688.1|2687.8|2686.6|219
1710532800000|2024-03-15 20:00:00|2689.1|2687.9|2689.8|2688.6|2690.1|2688.9|2688.8|2687.6|62
1710533100000|2024-03-15 20:05:00|2689.6|2688.4|2689.3|2688.1|2689.8|2688.6|2689.3|2688.1|15
1710533400000|2024-03-15 20:10:00|2689.8|2688.6|2690.1|2688.9|2690.3|2689.1|2689.3|2688.1|25
1710533700000|2024-03-15 20:15:00|2690.3|2689.1|2690.8|2689.6|2690.8|2689.6|2690.1|2688.9|23
1710534000000|2024-03-15 20:20:00|2690.6|2689.4|2690.8|2689.6|2690.8|2689.6|2690.3|2689.1|22
1710534300000|2024-03-15 20:25:00|2690.6|2689.4|2691.1|2689.9|2691.3|2690.1|2690.6|2689.4|62
1710534600000|2024-03-15 20:30:00|2691.3|2690.1|2691.1|2689.9|2691.3|2690.1|2690.8|2689.6|9
1710534900000|2024-03-15 20:35:00|2690.8|2689.6|2690.8|2689.6|2691.1|2689.9|2690.6|2689.4|5
1710535200000|2024-03-15 20:40:00|2690.6|2689.4|2690.8|2689.6|2690.8|2689.6|2690.6|2689.4|26
1710535500000|2024-03-15 20:45:00|2690.6|2689.4|2690.8|2689.6|2690.8|2689.6|2690.6|2689.4|28
1710535800000|2024-03-15 20:50:00|2690.6|2689.4|2691.3|2689.3|2691.3|2689.4|2690.3|2689.1|20
1710536100000|2024-03-15 20:55:00|2691.2|2689.2|2691.5|2689.5|2691.7|2689.7|2690.6|2688.6|0
1710712800000|2024-03-17 22:00:00|2696.2|2694.2|2696.4|2694.4|2696.7|2694.7|2696.1|2694.1|0
1710713100000|2024-03-17 22:05:00|2696.3|2694.3|2696.9|2694.9|2696.9|2694.9|2696|2694|0
1710713400000|2024-03-17 22:10:00|2697.5|2695.5|2696.7|2694.7|2697.5|2695.5|2696.7|2694.7|0
1710713700000|2024-03-17 22:15:00|2696.4|2694.4|2696.6|2694.6|2696.6|2694.6|2696.2|2694.2|0
1710714000000|2024-03-17 22:20:00|2696.7|2694.7|2696.7|2694.7|2696.8|2694.8|2696.6|2694.6|0
1710714300000|2024-03-17 22:25:00|2696.8|2694.8|2696.9|2694.9|2697|2695|2696.7|2694.7|0
1710714600000|2024-03-17 22:30:00|2697.1|2695.1|2696.6|2694.6|2697.2|2695.2|2696.6|2694.6|0
1710714900000|2024-03-17 22:35:00|2696.8|2694.8|2697.4|2695.4|2697.4|2695.4|2696.8|2694.8|0
1710715200000|2024-03-17 22:40:00|2697|2695|2696.7|2694.7|2697.1|2695.1|2696.7|2694.7|0
1710715500000|2024-03-17 22:45:00|2697|2695|2697.7|2695.7|2697.7|2695.7|2697|2695|0
1710715800000|2024-03-17 22:50:00|2698.2|2696.2|2699.4|2697.4|2699.8|2697.8|2698.1|2696.1|0
1710716100000|2024-03-17 22:55:00|2699.2|2697.2|2699.1|2697.1|2699.8|2697.8|2698.8|2696.8|0
1710716400000|2024-03-17 23:00:00|2699.2|2697.2|2700.5|2698.5|2701.7|2699.7|2699|2697|0
1710716700000|2024-03-17 23:05:00|2700.4|2698.4|2700.2|2698.2|2701.3|2699.3|2699.8|2697.8|0
1710717000000|2024-03-17 23:10:00|2700.3|2698.3|2699.7|2697.7|2700.3|2698.3|2699.6|2697.6|0
1710717300000|2024-03-17 23:15:00|2699.8|2697.8|2700.4|2698.4|2700.4|2698.4|2699.5|2697.5|0
1710717600000|2024-03-17 23:20:00|2700.2|2698.2|2700.2|2698.2|2700.4|2698.4|2700.1|2698.1|0
1710717900000|2024-03-17 23:25:00|2700.4|2698.4|2700|2698|2700.4|2698.4|2699.7|2697.7|0
1710718200000|2024-03-17 23:30:00|2700.1|2698.1|2698.9|2696.9|2700.9|2698.9|2698.7|2696.7|0
1710718500000|2024-03-17 23:35:00|2698.8|2696.8|2698.1|2696.1|2699.2|2697.2|2698.1|2696.1|0
1710718800000|2024-03-17 23:40:00|2697.9|2695.9|2696|2694|2697.9|2695.9|2695.7|2693.7|0
1710719100000|2024-03-17 23:45:00|2690.8|2689.6|2692.6|2691.4|2693.3|2692.1|2689.8|2688.6|612
1710719400000|2024-03-17 23:50:00|2692.8|2691.6|2697.8|2696.6|2698.3|2697.1|2692.6|2691.4|453
1710719700000|2024-03-17 23:55:00|2698.3|2697.1|2694.8|2693.6|2698.3|2697.1|2694.8|2693.6|551
1710720000000|2024-03-18 00:00:00|2694.6|2693.8|2699.1|2698.3|2700.1|2699.3|2690.1|2689.3|2222
1710720300000|2024-03-18 00:05:00|2699.4|2698.6|2700.1|2699.3|2701.1|2700.3|2694.1|2693.3|1803
1710720600000|2024-03-18 00:10:00|2700.6|2699.8|2709.1|2708.3|2710.6|2709.8|2700.1|2699.3|2047
1710720900000|2024-03-18 00:15:00|2710.1|2709.3|2711.1|2710.3|2711.6|2710.8|2706.1|2705.3|1457
1710721200000|2024-03-18 00:20:00|2711.4|2710.6|2708.6|2707.8|2713.6|2712.8|2708.1|2707.3|1586
1710721500000|2024-03-18 00:25:00|2709.1|2708.3|2708.1|2707.3|2713.1|2712.3|2708.1|2707.3|1494
1710721800000|2024-03-18 00:30:00|2707.6|2706.8|2709.1|2708.3|2710.1|2709.3|2705.9|2705.1|914
1710722100000|2024-03-18 00:35:00|2708.6|2707.8|2712.6|2711.8|2713.4|2712.6|2708.6|2707.8|521
1710722400000|2024-03-18 00:40:00|2713.1|2712.3|2715.6|2714.8|2719.6|2718.8|2711.6|2710.8|1022
1710722700000|2024-03-18 00:45:00|2716.1|2715.3|2715.6|2714.8|2716.6|2715.8|2714.6|2713.8|656
1710723000000|2024-03-18 00:50:00|2716.1|2715.3|2715.6|2714.8|2716.6|2715.8|2714.6|2713.8|491
1710723300000|2024-03-18 00:55:00|2715.1|2714.3|2717.1|2716.3|2718.1|2717.3|2713.1|2712.3|787
1710723600000|2024-03-18 01:00:00|2716.6|2715.8|2717.6|2716.8|2718.1|2717.3|2714.1|2713.3|603
1710723900000|2024-03-18 01:05:00|2718.1|2717.3|2715.1|2714.3|2718.9|2718.1|2714.6|2713.8|672
1710724200000|2024-03-18 01:10:00|2714.9|2714.1|2717.8|2717|2718.3|2717.5|2714.6|2713.8|389
1710724500000|2024-03-18 01:15:00|2717.3|2716.5|2718.8|2718|2719.8|2719|2716|2715.2|415
1710724800000|2024-03-18 01:20:00|2718.3|2717.5|2719.3|2718.5|2720.3|2719.5|2717.8|2717|671
1710725100000|2024-03-18 01:25:00|2719.8|2719|2718.8|2718|2720.3|2719.5|2718.3|2717.5|521
1710725400000|2024-03-18 01:30:00|2719|2718.2|2719.3|2718.5|2721.3|2720.5|2718.8|2718|469
1710725700000|2024-03-18 01:35:00|2718.8|2718|2718.3|2717.5|2720.8|2720|2718.3|2717.5|289
1710726000000|2024-03-18 01:40:00|2717.8|2717|2718.8|2718|2719.3|2718.5|2717|2716.2|323
1710726300000|2024-03-18 01:45:00|2719|2718.2|2717.8|2717|2719.8|2719|2717.3|2716.5|251
1710726600000|2024-03-18 01:50:00|2718.3|2717.5|2719.3|2718.5|2719.8|2719|2717.8|2717|351
1710726900000|2024-03-18 01:55:00|2719.8|2719|2720.8|2720|2721.3|2720.5|2719.3|2718.5|365
1710727200000|2024-03-18 02:00:00|2720.3|2719.5|2719.8|2719|2721.3|2720.5|2719.5|2718.7|333
1710727500000|2024-03-18 02:05:00|2719.3|2718.5|2717.8|2717|2721.3|2720.5|2717.3|2716.5|460
1710727800000|2024-03-18 02:10:00|2717.3|2716.5|2716.3|2715.5|2719.3|2718.5|2715.8|2715|462
1710728100000|2024-03-18 02:15:00|2715.8|2715|2716.3|2715.5|2718.3|2717.5|2715.8|2715|303
1710728400000|2024-03-18 02:20:00|2716.5|2715.7|2717.3|2716.5|2718|2717.2|2716.3|2715.5|226
1710728700000|2024-03-18 02:25:00|2717.8|2717|2715.3|2714.5|2717.8|2717|2713.8|2713|675
1710729000000|2024-03-18 02:30:00|2715.8|2715|2713.8|2713|2715.8|2715|2712.8|2712|311
1710729300000|2024-03-18 02:35:00|2713.5|2712.7|2711.8|2711|2714.3|2713.5|2711.8|2711|330
1710729600000|2024-03-18 02:40:00|2712|2711.2|2709.5|2708.7|2712.3|2711.5|2709.3|2708.5|512
1710729900000|2024-03-18 02:45:00|2709.3|2708.5|2710.5|2709.7|2711.8|2711|2709.3|2708.5|219
1710730200000|2024-03-18 02:50:00|2710.8|2710|2712.3|2711.5|2712.3|2711.5|2710.3|2709.5|127
1710730500000|2024-03-18 02:55:00|2712.8|2712|2714.3|2713.5|2714.8|2714|2712.3|2711.5|206
1710730800000|2024-03-18 03:00:00|2714.8|2714|2714.3|2713.5|2714.8|2714|2713.8|2713|134
1710731100000|2024-03-18 03:05:00|2714.5|2713.7|2713.8|2713|2714.8|2714|2713.8|2713|176
1710731400000|2024-03-18 03:10:00|2714|2713.2|2714.3|2713.5|2715.5|2714.7|2713.8|2713|180
1710731700000|2024-03-18 03:15:00|2714.8|2714|2715.3|2714.5|2715.5|2714.7|2714.8|2714|84
1710732000000|2024-03-18 03:20:00|2715.8|2715|2716.3|2715.5|2716.3|2715.5|2715.3|2714.5|128
1710732300000|2024-03-18 03:25:00|2716|2715.2|2715.8|2715|2716|2715.2|2715.3|2714.5|119
1710732600000|2024-03-18 03:30:00|2715.5|2714.7|2718.8|2718|2720|2719.2|2715.3|2714.5|811
1710732900000|2024-03-18 03:35:00|2718.3|2717.5|2718.8|2718|2719.5|2718.7|2717|2716.2|405
1710733200000|2024-03-18 03:40:00|2719|2718.2|2718.3|2717.5|2719|2718.2|2717.3|2716.5|429
1710733500000|2024-03-18 03:45:00|2718.8|2718|2717.8|2717|2719.3|2718.5|2717|2716.2|350
1710733800000|2024-03-18 03:50:00|2717.3|2716.5|2718.3|2717.5|2719.3|2718.5|2717.3|2716.5|313
1710734100000|2024-03-18 03:55:00|2718.8|2718|2720.3|2719.5|2720.3|2719.5|2717.8|2717|273
1710734400000|2024-03-18 04:00:00|2720|2719.2|2720.8|2720|2720.8|2720|2719.8|2719|372
1710734700000|2024-03-18 04:05:00|2720.5|2719.7|2721.3|2720.5|2722|2721.2|2720.3|2719.5|416
1710735000000|2024-03-18 04:10:00|2721.8|2721|2722.3|2721.5|2722.8|2722|2721.5|2720.7|246
1710735300000|2024-03-18 04:15:00|2721.8|2721|2719.8|2719|2721.8|2721|2719.5|2718.7|328
1710735600000|2024-03-18 04:20:00|2720|2719.2|2721.3|2720.5|2721.8|2721|2720|2719.2|365
1710735900000|2024-03-18 04:25:00|2721.8|2721|2723.3|2722.5|2723.3|2722.5|2720.8|2720|176
1710736200000|2024-03-18 04:30:00|2722.8|2722|2723.8|2723|2724.3|2723.5|2722.8|2722|323
1710736500000|2024-03-18 04:35:00|2723.3|2722.5|2722.8|2722|2723.8|2723|2722.3|2721.5|229
1710736800000|2024-03-18 04:40:00|2722.5|2721.7|2722.5|2721.7|2722.8|2722|2721.8|2721|272
1710737100000|2024-03-18 04:45:00|2722.8|2722|2720.3|2719.5|2722.8|2722|2719.3|2718.5|412
1710737400000|2024-03-18 04:50:00|2720.5|2719.7|2721.8|2721|2722.3|2721.5|2720.5|2719.7|245
1710737700000|2024-03-18 04:55:00|2722|2721.2|2722.3|2721.5|2722.3|2721.5|2721.3|2720.5|237
1710738000000|2024-03-18 05:00:00|2721.8|2721|2723.3|2722.5|2723.3|2722.5|2721.5|2720.7|447
1710738300000|2024-03-18 05:05:00|2723.5|2722.7|2722.3|2721.5|2723.5|2722.7|2721.3|2720.5|424
1710738600000|2024-03-18 05:10:00|2722.8|2722|2722.8|2722|2723|2722.2|2722.3|2721.5|152
1710738900000|2024-03-18 05:15:00|2723.3|2722.5|2724.3|2723.5|2724.3|2723.5|2722.5|2721.7|426
1710739200000|2024-03-18 05:20:00|2723.8|2723|2724.8|2724|2725.3|2724.5|2723.8|2723|530
1710739500000|2024-03-18 05:25:00|2725|2724.2|2723.3|2722.5|2725.3|2724.5|2722.3|2721.5|409
1710739800000|2024-03-18 05:30:00|2723|2722.2|2723.3|2722.5|2725.3|2724.5|2722.8|2722|639
1710740100000|2024-03-18 05:35:00|2722.8|2722|2724.8|2724|2724.8|2724|2722.8|2722|461
1710740400000|2024-03-18 05:40:00|2725.3|2724.5|2724.8|2724|2725.3|2724.5|2724.3|2723.5|440
1710740700000|2024-03-18 05:45:00|2725.3|2724.5|2725.3|2724.5|2725.8|2725|2724.3|2723.5|562
1710741000000|2024-03-18 05:50:00|2725.8|2725|2726.8|2726|2727.3|2726.5|2725.8|2725|741
1710741300000|2024-03-18 05:55:00|2727.3|2726.5|2726.8|2726|2727.8|2727|2725.3|2724.5|2732
1710741600000|2024-03-18 06:00:00|2726.3|2725.5|2729.3|2728.5|2729.8|2729|2725.8|2725|2170
1710741900000|2024-03-18 06:05:00|2728.8|2728|2730.3|2728.3|2730.5|2729|2728.8|2728|620
1710742200000|2024-03-18 06:10:00|2730.2|2728.2|2729.5|2727.5|2732.2|2730.2|2729.4|2727.4|1
1710742500000|2024-03-18 06:15:00|2729.6|2727.6|2728.6|2726.6|2730.2|2728.2|2728.5|2726.5|641
1710742800000|2024-03-18 06:20:00|2728.7|2726.7|2728.1|2726.1|2728.8|2726.8|2727.2|2725.2|0
1710743100000|2024-03-18 06:25:00|2728.2|2726.2|2728.3|2726.3|2728.4|2726.4|2727.8|2725.8|0
1710743400000|2024-03-18 06:30:00|2728.4|2726.4|2728.3|2726.3|2728.4|2726.4|2726.9|2724.9|0
1710743700000|2024-03-18 06:35:00|2728.2|2726.2|2727.6|2725.6|2728.3|2726.3|2727.5|2725.5|0
1710744000000|2024-03-18 06:40:00|2727.7|2725.7|2728.2|2726.2|2728.2|2726.2|2727.7|2725.7|0
1710744300000|2024-03-18 06:45:00|2728|2726|2728.1|2726.1|2728.8|2726.8|2727.8|2725.8|0
1710744600000|2024-03-18 06:50:00|2728.5|2726.5|2728.9|2726.9|2729.1|2727.1|2728.4|2726.4|0
1710744900000|2024-03-18 06:55:00|2728.8|2726.8|2728.3|2726.3|2728.8|2726.8|2728.2|2726.2|0
1710745200000|2024-03-18 07:00:00|2728.4|2726.4|2728.8|2726.8|2728.9|2726.9|2728.1|2726.1|0
1710745500000|2024-03-18 07:05:00|2728.7|2726.7|2728|2726|2728.8|2726.8|2727.9|2725.9|0
1710745800000|2024-03-18 07:10:00|2728.1|2726.1|2728.5|2726.5|2728.5|2726.5|2727.8|2725.8|0
1710746100000|2024-03-18 07:15:00|2728.6|2726.6|2728.4|2726.4|2728.9|2726.9|2728|2726|0
1710746400000|2024-03-18 07:20:00|2728.2|2726.2|2728.7|2726.7|2729.2|2727.2|2728.2|2726.2|0
1710746700000|2024-03-18 07:25:00|2728.8|2726.8|2728.2|2726.2|2729.2|2727.2|2728.2|2726.2|0
1710747000000|2024-03-18 07:30:00|2728.1|2726.1|2725.5|2724.3|2728.2|2726.8|2725.2|2724|363
1710747300000|2024-03-18 07:35:00|2725.7|2724.5|2725|2723.8|2726.2|2725|2725|2723.8|64
1710747600000|2024-03-18 07:40:00|2725.2|2724|2725.5|2724.3|2726|2724.8|2725|2723.8|23
1710747900000|2024-03-18 07:45:00|2725.2|2724|2725|2723.8|2725.5|2724.3|2724.5|2723.3|33
1710748200000|2024-03-18 07:50:00|2725.2|2724|2723.5|2722.3|2725.2|2724|2723|2721.8|98
1710748500000|2024-03-18 07:55:00|2723|2721.8|2721|2719.8|2723|2721.8|2720.5|2719.3|223
1710748800000|2024-03-18 08:00:00|2720.5|2719.3|2720.5|2719.3|2721.2|2720|2720.5|2719.3|244
1710749100000|2024-03-18 08:05:00|2721|2719.8|2720|2718.8|2721|2719.8|2719.7|2718.5|121
1710749400000|2024-03-18 08:10:00|2720.5|2719.3|2717.5|2716.3|2720.5|2719.3|2717.5|2716.3|390
1710749700000|2024-03-18 08:15:00|2717.7|2716.5|2716.5|2715.3|2718.5|2717.3|2716.2|2715|155
1710750000000|2024-03-18 08:20:00|2716.2|2715|2716.5|2715.3|2718|2716.8|2716.2|2715|78
1710750300000|2024-03-18 08:25:00|2716.7|2715.5|2715.5|2714.3|2717|2715.8|2715|2713.8|107
1710750600000|2024-03-18 08:30:00|2715|2713.8|2716|2714.8|2716.5|2715.3|2715|2713.8|53
1710750900000|2024-03-18 08:35:00|2715.7|2714.5|2714.5|2713.3|2716|2714.8|2714.5|2713.3|156
1710751200000|2024-03-18 08:40:00|2714.7|2713.5|2716.5|2715.3|2716.5|2715.3|2714.7|2713.5|344
1710751500000|2024-03-18 08:45:00|2716.7|2715.5|2717.5|2716.3|2718|2716.8|2716|2714.8|134
1710751800000|2024-03-18 08:50:00|2717.7|2716.5|2717.5|2716.3|2718|2716.8|2717|2715.8|165
1710752100000|2024-03-18 08:55:00|2718|2716.8|2718.5|2717.3|2718.5|2717.3|2717.5|2716.3|90
1710752400000|2024-03-18 09:00:00|2718|2716.8|2718.5|2717.3|2718.5|2717.3|2718|2716.8|70
1710752700000|2024-03-18 09:05:00|2718|2716.8|2718.5|2717.3|2718.5|2717.3|2718|2716.8|56
1710753000000|2024-03-18 09:10:00|2718.2|2717|2717.5|2716.3|2718.5|2717.3|2717.5|2716.3|36
1710753300000|2024-03-18 09:15:00|2717.2|2716|2717.5|2716.3|2718|2716.8|2717|2715.8|52
1710753600000|2024-03-18 09:20:00|2717.2|2716|2719.5|2718.3|2719.5|2718.3|2716.5|2715.3|27
1710753900000|2024-03-18 09:25:00|2718.5|2717.3|2718.5|2717.3|2718.5|2717.3|2717.5|2716.3|104
1710754200000|2024-03-18 09:30:00|2718|2716.8|2717.5|2716.3|2718.5|2717.3|2717.2|2716|47
1710754500000|2024-03-18 09:35:00|2717.7|2716.5|2718.5|2717.3|2718.5|2717.3|2717.5|2716.3|20
1710754800000|2024-03-18 09:40:00|2718.2|2717|2719.2|2718|2719.5|2718.3|2718|2716.8|48
1710755100000|2024-03-18 09:45:00|2719.5|2718.3|2718.5|2717.3|2719.5|2718.3|2718.5|2717.3|47
1710755400000|2024-03-18 09:50:00|2718.7|2717.5|2719.5|2718.3|2719.5|2718.3|2718.5|2717.3|66
1710755700000|2024-03-18 09:55:00|2719.2|2718|2718.5|2717.3|2719.5|2718.3|2718.2|2717|56
1710756000000|2024-03-18 10:00:00|2718.7|2717.5|2718.5|2717.3|2718.7|2717.5|2718|2716.8|51
1710756300000|2024-03-18 10:05:00|2718|2716.8|2718.5|2717.3|2718.7|2717.5|2717.7|2716.5|45
1710756600000|2024-03-18 10:10:00|2719|2717.8|2718.5|2717.3|2719|2717.8|2718|2716.8|54
1710756900000|2024-03-18 10:15:00|2718.2|2717|2717.5|2716.3|2718.5|2717.3|2717.5|2716.3|19
1710757200000|2024-03-18 10:20:00|2718|2716.8|2717.5|2716.3|2718|2716.8|2717|2715.8|27
1710757500000|2024-03-18 10:25:00|2717|2715.8|2718|2716.8|2718|2716.8|2717|2715.8|84
1710757800000|2024-03-18 10:30:00|2717.7|2716.5|2717|2715.8|2717.7|2716.5|2716.5|2715.3|88
1710758100000|2024-03-18 10:35:00|2716.5|2715.3|2717|2715.8|2717.5|2716.3|2716.5|2715.3|70
1710758400000|2024-03-18 10:40:00|2717.2|2716|2718|2716.8|2718|2716.8|2717|2715.8|43
1710758700000|2024-03-18 10:45:00|2718.5|2717.3|2717.5|2716.3|2718.5|2717.3|2717.5|2716.3|21
1710759000000|2024-03-18 10:50:00|2718|2716.8|2717.5|2716.3|2718|2716.8|2717|2715.8|33
1710759300000|2024-03-18 10:55:00|2717.7|2716.5|2717.5|2716.3|2718|2716.8|2717.5|2716.3|49
1710759600000|2024-03-18 11:00:00|2717.2|2716|2717.5|2716.3|2717.7|2716.5|2717|2715.8|28
1710759900000|2024-03-18 11:05:00|2718|2716.8|2717.2|2716|2718|2716.8|2717|2715.8|21
1710760200000|2024-03-18 11:10:00|2717|2715.8|2717.7|2716.5|2718|2716.8|2717|2715.8|142
1710760500000|2024-03-18 11:15:00|2717.5|2716.3|2718|2716.8|2718|2716.8|2717.2|2716|52
1710760800000|2024-03-18 11:20:00|2718.2|2717|2718.7|2717.5|2719.5|2718.3|2718.2|2717|24
1710761100000|2024-03-18 11:25:00|2719|2717.8|2719|2717.8|2719|2717.8|2718.5|2717.3|44
1710761400000|2024-03-18 11:30:00|2719.5|2718.3|2719.5|2718.3|2720|2718.8|2719|2717.8|54
1710761700000|2024-03-18 11:35:00|2719.7|2718.5|2720|2718.8|2720|2718.8|2719.5|2718.3|39
1710762000000|2024-03-18 11:40:00|2719.5|2718.3|2720|2718.8|2720|2718.8|2719.5|2718.3|54
1710762300000|2024-03-18 11:45:00|2720.2|2719|2720|2718.8|2720.5|2719.3|2719.5|2718.3|67
1710762600000|2024-03-18 11:50:00|2720.5|2719.3|2720|2718.8|2720.5|2719.3|2720|2718.8|56
1710762900000|2024-03-18 11:55:00|2720.5|2719.3|2718.5|2717.3|2720.5|2719.3|2718.5|2717.3|125
1710763200000|2024-03-18 12:00:00|2719|2717.8|2719.5|2718.3|2720|2718.8|2718.5|2717.3|100
1710763500000|2024-03-18 12:05:00|2719|2717.8|2719|2717.8|2719.5|2718.3|2718.5|2717.3|194
1710763800000|2024-03-18 12:10:00|2719.5|2718.3|2719|2717.8|2719.5|2718.3|2719|2717.8|93
1710764100000|2024-03-18 12:15:00|2718.5|2717.3|2718.5|2717.3|2719|2717.8|2718|2716.8|100
1710764400000|2024-03-18 12:20:00|2718|2716.8|2719|2717.8|2719|2717.8|2718|2716.8|69
1710764700000|2024-03-18 12:25:00|2718.7|2717.5|2719.5|2718.3|2720|2718.8|2718.7|2717.5|78
1710765000000|2024-03-18 12:30:00|2719|2717.8|2718|2716.8|2719|2717.8|2717.7|2716.5|51
1710765300000|2024-03-18 12:35:00|2717.7|2716.5|2718|2716.8|2718.5|2717.3|2717.5|2716.3|55
1710765600000|2024-03-18 12:40:00|2717.5|2716.3|2717|2715.8|2717.5|2716.3|2717|2715.8|40
1710765900000|2024-03-18 12:45:00|2716.7|2715.5|2716.5|2715.3|2717|2715.8|2716.5|2715.3|69
1710766200000|2024-03-18 12:50:00|2716.7|2715.5|2717|2715.8|2717.5|2716.3|2716.5|2715.3|128
1710766500000|2024-03-18 12:55:00|2717.5|2716.3|2718|2716.8|2718|2716.8|2717|2715.8|49
1710766800000|2024-03-18 13:00:00|2718.5|2717.3|2719|2717.8|2719|2717.8|2718|2716.8|75
1710767100000|2024-03-18 13:05:00|2718.7|2717.5|2720|2718.8|2720|2718.8|2718.5|2717.3|65
1710767400000|2024-03-18 13:10:00|||||||||25
1710767700000|2024-03-18 13:15:00|2720.5|2719.3|2720|2718.8|2720.5|2719.3|2720|2718.8|114
1710768000000|2024-03-18 13:20:00|2720.5|2719.3|2720.5|2719.3|2720.5|2719.3|2719.5|2718.3|72
1710768300000|2024-03-18 13:25:00|2721|2719.8|2721|2719.8|2721|2719.8|2721|2719.8|47
1710768600000|2024-03-18 13:30:00|2721.2|2720|2721.5|2720.3|2722.5|2721.3|2721|2719.8|236
1710768900000|2024-03-18 13:35:00|2722|2720.8|2719|2717.8|2722|2720.8|2719|2717.8|181
1710769200000|2024-03-18 13:40:00|2719.5|2718.3|2717.5|2716.3|2720|2718.8|2717.5|2716.3|208
1710769500000|2024-03-18 13:45:00|2718|2716.8|2716.7|2715.5|2718.7|2717.5|2716.5|2715.3|183
1710769800000|2024-03-18 13:50:00|2717|2715.8|2717|2715.8|2717.5|2716.3|2716.5|2715.3|74
1710770100000|2024-03-18 13:55:00|2717.2|2716|2717|2715.8|2717.2|2716|2715.5|2714.3|141
1710770400000|2024-03-18 14:00:00|2717.2|2716|2717.5|2716.3|2718|2716.8|2716.5|2715.3|172
1710770700000|2024-03-18 14:05:00|2717.2|2716|2720.5|2719.3|2720.5|2719.3|2716.5|2715.3|82
1710771000000|2024-03-18 14:10:00|2721|2719.8|2719|2717.8|2721.5|2720.3|2719|2717.8|94
1710771300000|2024-03-18 14:15:00|2719.2|2718|2720|2718.8|2720.5|2719.3|2719|2717.8|123
1710771600000|2024-03-18 14:20:00|2720.5|2719.3|2720.5|2719.3|2720.5|2719.3|2719.7|2718.5|88
1710771900000|2024-03-18 14:25:00|2720|2718.8|2720.5|2719.3|2721|2719.8|2720|2718.8|164
1710772200000|2024-03-18 14:30:00|2720.2|2719|2720.5|2719.3|2720.5|2719.3|2720|2718.8|53
1710772500000|2024-03-18 14:35:00|2720|2718.8|2720.5|2719.3|2721|2719.8|2720|2718.8|95
1710772800000|2024-03-18 14:40:00|2720.2|2719|2720|2718.8|2721|2719.8|2719.5|2718.3|68
1710773100000|2024-03-18 14:45:00|2719.7|2718.5|2720.5|2719.3|2720.7|2719.5|2719.5|2718.3|60
1710773400000|2024-03-18 14:50:00|2720|2718.8|2719.5|2718.3|2721|2719.8|2719.5|2718.3|91
1710773700000|2024-03-18 14:55:00|2720|2718.8|2719|2717.8|2720|2718.8|2718.5|2717.3|132
1710774000000|2024-03-18 15:00:00|2719.5|2718.3|2720.5|2719.3|2720.5|2719.3|2718.5|2717.3|147
1710774300000|2024-03-18 15:05:00|2720|2718.8|2721.5|2720.3|2721.5|2720.3|2719.5|2718.3|145
1710774600000|2024-03-18 15:10:00|2722|2720.8|2722.5|2721.3|2722.5|2721.3|2721|2719.8|172
1710774900000|2024-03-18 15:15:00|2722|2720.8|2722.5|2721.3|2723|2721.8|2721.5|2720.3|225
1710775200000|2024-03-18 15:20:00|2723|2721.8|2723|2721.8|2723.5|2722.3|2722|2720.8|178
1710775500000|2024-03-18 15:25:00|2723.5|2722.3|2723.5|2722.3|2724|2722.8|2723|2721.8|300
1710775800000|2024-03-18 15:30:00|2723.2|2722|2720.2|2719|2723.5|2722.3|2719.5|2718.3|258
1710776100000|2024-03-18 15:35:00|2720.5|2719.3|2722.5|2721.3|2723|2721.8|2720|2718.8|185
1710776400000|2024-03-18 15:40:00|2722|2720.8|2723.5|2722.3|2724|2722.8|2722|2720.8|180
1710776700000|2024-03-18 15:45:00|2723.7|2722.5|2723.5|2722.3|2724.5|2723.3|2722.5|2721.3|179
1710777000000|2024-03-18 15:50:00|2723|2721.8|2722.5|2721.3|2723.5|2722.3|2721.5|2720.3|150
1710777300000|2024-03-18 15:55:00|2722|2720.8|2723.7|2722.5|2723.7|2722.5|2722|2720.8|254
1710777600000|2024-03-18 16:00:00|2723|2721.8|2722.5|2721.3|2723.5|2722.3|2722.5|2721.3|169
1710777900000|2024-03-18 16:05:00|2722.7|2721.5|2722|2720.8|2723|2721.8|2722|2720.8|157
1710778200000|2024-03-18 16:10:00|2721.5|2720.3|2723|2721.8|2723.5|2722.3|2721.5|2720.3|95
1710778500000|2024-03-18 16:15:00|2722.5|2721.3|2722.7|2721.5|2723.5|2722.3|2722.5|2721.3|64
1710778800000|2024-03-18 16:20:00|2723|2721.8|2722|2720.8|2723|2721.8|2722|2720.8|77
1710779100000|2024-03-18 16:25:00|2721.5|2720.3|2723|2721.8|2723.5|2722.3|2721.5|2720.3|124
1710779400000|2024-03-18 16:30:00|2722.7|2721.5|2722|2720.8|2723|2721.8|2721.5|2720.3|121
1710779700000|2024-03-18 16:35:00|2721.5|2720.3|2721.5|2720.3|2721.7|2720.5|2720|2718.8|82
1710780000000|2024-03-18 16:40:00|2721.2|2720|2721.5|2720.3|2722|2720.8|2721|2719.8|65
1710780300000|2024-03-18 16:45:00|2721.7|2720.5|2721.5|2720.3|2723|2721.8|2721.5|2720.3|34
1710780600000|2024-03-18 16:50:00|2721.2|2720|2720.7|2719.5|2721.5|2720.3|2720.5|2719.3|39
1710780900000|2024-03-18 16:55:00|2720.5|2719.3|2720.5|2719.3|2721|2719.8|2720.5|2719.3|41
1710781200000|2024-03-18 17:00:00|2720.2|2719|2716|2714.8|2720.2|2719|2715.5|2714.3|413
1710781500000|2024-03-18 17:05:00|2716.5|2715.3|2720.5|2719.3|2720.5|2719.3|2716.5|2715.3|141
1710781800000|2024-03-18 17:10:00|2720.2|2719|2721.5|2720.3|2721.5|2720.3|2719.5|2718.3|55
1710782100000|2024-03-18 17:15:00|2721|2719.8|2721.5|2720.3|2722|2720.8|2720.5|2719.3|44
1710782400000|2024-03-18 17:20:00|2721.7|2720.5|2721.5|2720.3|2722|2720.8|2721|2719.8|67
1710782700000|2024-03-18 17:25:00|2721.7|2720.5|2722.5|2721.3|2722.5|2721.3|2721.5|2720.3|24
1710783000000|2024-03-18 17:30:00|2723|2721.8|2723.5|2722.3|2723.5|2722.3|2723|2721.8|151
1710783300000|2024-03-18 17:35:00|2723.2|2722|2721|2719.8|2723.5|2722.3|2720.5|2719.3|139
1710783600000|2024-03-18 17:40:00|2720.7|2719.5|2721.5|2720.3|2721.7|2720.5|2720|2718.8|40
1710783900000|2024-03-18 17:45:00|2721.7|2720.5|2722.5|2721.3|2722.5|2721.3|2721.5|2720.3|69
1710784200000|2024-03-18 17:50:00|2722.7|2721.5|2722.7|2721.5|2723|2721.8|2722.2|2721|34
1710784500000|2024-03-18 17:55:00|2722.5|2721.3|2722.5|2721.3|2723.5|2722.3|2722|2720.8|56
1710784800000|2024-03-18 18:00:00|2722.7|2721.5|2721.5|2720.3|2723|2721.8|2721.5|2720.3|24
1710785100000|2024-03-18 18:05:00|2722|2720.8|2723.5|2722.3|2723.5|2722.3|2721|2719.8|112
1710785400000|2024-03-18 18:10:00|2723|2721.8|2723|2721.8|2724|2722.8|2722.5|2721.3|120
1710785700000|2024-03-18 18:15:00|2722.7|2721.5|2723.2|2722|2723.5|2722.3|2722.5|2721.3|56
1710786000000|2024-03-18 18:20:00|2723.5|2722.3|2723.7|2722.5|2724|2722.8|2723|2721.8|49
1710786300000|2024-03-18 18:25:00|2724|2722.8|2725|2723.8|2725.2|2724|2724|2722.8|118
1710786600000|2024-03-18 18:30:00|2724.5|2723.3|2725|2723.8|2725|2723.8|2724.2|2723|56
1710786900000|2024-03-18 18:35:00|2724.7|2723.5|2725.5|2724.3|2726|2724.8|2724.5|2723.3|127
1710787200000|2024-03-18 18:40:00|2725.2|2724|2724.5|2723.3|2725.2|2724|2723.5|2722.3|119
1710787500000|2024-03-18 18:45:00|2724|2722.8|2725.5|2724.3|2725.5|2724.3|2724|2722.8|37
1710787800000|2024-03-18 18:50:00|2725.7|2724.5|2726.5|2725.3|2726.5|2725.3|2725.5|2724.3|67
1710788100000|2024-03-18 18:55:00|2726|2724.8|2726.5|2725.3|2726.5|2725.3|2725.5|2724.3|108
1710788400000|2024-03-18 19:00:00|2726|2724.8|2726|2724.8|2726.5|2725.3|2725.5|2724.3|111
1710788700000|2024-03-18 19:05:00|2725.7|2724.5|2726.5|2725.3|2727|2725.8|2725.5|2724.3|74
1710789000000|2024-03-18 19:10:00|2726.2|2725|2726|2724.8|2726.5|2725.3|2726|2724.8|58
1710789300000|2024-03-18 19:15:00|2726.2|2725|2726.5|2725.3|2726.5|2725.3|2726|2724.8|27
1710789600000|2024-03-18 19:20:00|2726.2|2725|2726|2724.8|2726.7|2725.5|2726|2724.8|45
1710789900000|2024-03-18 19:25:00|2726.2|2725|2726|2724.8|2726.5|2725.3|2725.5|2724.3|89
1710790200000|2024-03-18 19:30:00|2725.5|2724.3|2726.5|2725.3|2726.5|2725.3|2725.5|2724.3|48
1710790500000|2024-03-18 19:35:00|2726|2724.8|2725.5|2724.3|2726.5|2725.3|2725.5|2724.3|64
1710790800000|2024-03-18 19:40:00|2725|2723.8|2726|2724.8|2726.5|2725.3|2725|2723.8|130
1710791100000|2024-03-18 19:45:00|2725.5|2724.3|2725.5|2724.3|2726|2724.8|2725.5|2724.3|82
1710791400000|2024-03-18 19:50:00|2725.2|2724|2723.5|2722.3|2725.2|2724|2722.5|2721.3|173
1710791700000|2024-03-18 19:55:00|2723.7|2722.5|2726.5|2725.3|2727|2725.8|2723.7|2722.5|352
1710792000000|2024-03-18 20:00:00|2726.7|2725.5|2725|2723.8|2726.7|2725.5|2724.5|2723.3|52
1710792300000|2024-03-18 20:05:00|2725.5|2724.3|2725|2723.8|2725.5|2724.3|2725|2723.8|18
1710792600000|2024-03-18 20:10:00|2724.7|2723.5|2725.5|2724.3|2725.5|2724.3|2724.7|2723.5|9
1710792900000|2024-03-18 20:15:00|2725|2723.8|2725.5|2724.3|2725.5|2724.3|2725|2723.8|18
1710793200000|2024-03-18 20:20:00|2725|2723.8|2725.2|2724|2725.5|2724.3|2725|2723.8|10
1710793500000|2024-03-18 20:25:00|2725|2723.8|2724.7|2723.5|2725.5|2724.3|2724.5|2723.3|15
1710793800000|2024-03-18 20:30:00|2724.5|2723.3|2724.5|2723.3|2724.7|2723.5|2724.5|2723.3|1
1710794100000|2024-03-18 20:35:00|||||||||5
1710794400000|2024-03-18 20:40:00|2724.2|2723|2724.2|2723|2724.2|2723|2724.2|2723|12
1710794700000|2024-03-18 20:45:00|2724.5|2723.3|2725|2723.8|2725|2723.8|2724.5|2723.3|19
1710795000000|2024-03-18 20:50:00|2725.2|2724|2726.6|2724.6|2726.6|2724.6|2725.2|2724|24
1710795300000|2024-03-18 20:55:00|2726.7|2724.7|2726.6|2724.6|2726.8|2724.8|2725.9|2723.9|0
1710795600000|2024-03-18 21:00:00|2726.7|2724.7|2726.4|2724.4|2726.9|2724.9|2726.4|2724.4|5
1710795900000|2024-03-18 21:05:00|2726.3|2724.3|2726.1|2724.1|2726.4|2724.4|2726|2724|0
1710796200000|2024-03-18 21:10:00|2726|2724|2726|2724|2726.2|2724.2|2725.9|2723.9|0
1710796500000|2024-03-18 21:15:00|2725.9|2723.9|2726.2|2724.2|2726.3|2724.3|2725.8|2723.8|0
1710796800000|2024-03-18 21:20:00|2726.3|2724.3|2726.6|2724.6|2726.6|2724.6|2726.2|2724.2|0
1710797100000|2024-03-18 21:25:00|2726.7|2724.7|2726.7|2724.7|2726.8|2724.8|2726.5|2724.5|0
1710797400000|2024-03-18 21:30:00|2726.6|2724.6|2726.6|2724.6|2726.7|2724.7|2726.6|2724.6|0
1710797700000|2024-03-18 21:35:00|2726.7|2724.7|2726.5|2724.5|2726.7|2724.7|2726.5|2724.5|0
1710798000000|2024-03-18 21:40:00|2726.6|2724.6|2726.5|2724.5|2726.6|2724.6|2726.5|2724.5|0
1710798300000|2024-03-18 21:45:00|2726.4|2724.4|2726.4|2724.4|2726.4|2724.4|2726.4|2724.4|0
1710798600000|2024-03-18 21:50:00|2726.5|2724.5|2726.3|2724.3|2726.5|2724.5|2725.8|2723.8|0
1710798900000|2024-03-18 21:55:00|2726.1|2724.1|2726.3|2724.3|2726.5|2724.5|2726.1|2724.1|0
1710799200000|2024-03-18 22:00:00|2726.2|2724.2|2727.9|2725.9|2728.9|2726.9|2725.2|2723.2|0
1710799500000|2024-03-18 22:05:00|2728|2726|2728.1|2726.1|2728.1|2726.1|2727.9|2725.9|0
1710799800000|2024-03-18 22:10:00|2726.9|2724.9|2726.9|2724.9|2727.1|2725.1|2726.9|2724.9|0
1710800100000|2024-03-18 22:15:00|2726.8|2724.8|2726.8|2724.8|2727.3|2725.3|2726.8|2724.8|0
1710800400000|2024-03-18 22:20:00|2726.7|2724.7|2726.5|2724.5|2726.7|2724.7|2726.5|2724.5|0
1710800700000|2024-03-18 22:25:00|2726.6|2724.6|2726.5|2724.5|2726.6|2724.6|2726.5|2724.5|0
1710801000000|2024-03-18 22:30:00|2726.4|2724.4|2726.7|2724.7|2726.7|2724.7|2726.4|2724.4|0
1710801300000|2024-03-18 22:35:00|2726.8|2724.8|2726.1|2724.1|2726.8|2724.8|2725.8|2723.8|0
1710801600000|2024-03-18 22:40:00|2726|2724|2726.1|2724.1|2726.4|2724.4|2726|2724|0
1710801900000|2024-03-18 22:45:00|2726|2724|2724.9|2722.9|2726|2724|2724.8|2722.8|0
1710802200000|2024-03-18 22:50:00|2724.8|2722.8|2725.1|2723.1|2725.5|2723.5|2724.7|2722.7|0
1710802500000|2024-03-18 22:55:00|2724.9|2722.9|2725.1|2723.1|2725.2|2723.2|2724.7|2722.7|0
1710802800000|2024-03-18 23:00:00|2725|2723|2724.6|2722.6|2725.7|2723.7|2724.4|2722.4|0
1710803100000|2024-03-18 23:05:00|2724.7|2722.7|2725.3|2723.3|2725.5|2723.5|2724.7|2722.7|0
1710803400000|2024-03-18 23:10:00|2725.4|2723.4|2725.8|2723.8|2726.1|2724.1|2725.4|2723.4|0
1710803700000|2024-03-18 23:15:00|2725.7|2723.7|2725.4|2723.4|2725.8|2723.8|2725.3|2723.3|0
1710804000000|2024-03-18 23:20:00|2725.3|2723.3|2726.1|2724.1|2726.4|2724.4|2725.3|2723.3|0
1710804300000|2024-03-18 23:25:00|2726|2724|2726.2|2724.2|2726.3|2724.3|2726|2724|0
1710804600000|2024-03-18 23:30:00|2725.9|2723.9|2725.3|2723.3|2726.2|2724.2|2724.2|2722.2|0
1710804900000|2024-03-18 23:35:00|2725.1|2723.1|2724.4|2722.4|2725.1|2723.1|2724.3|2722.3|0
1710805200000|2024-03-18 23:40:00|2724.6|2722.6|2720.2|2718.2|2724.7|2722.7|2717.7|2715.7|0
1710805500000|2024-03-18 23:45:00|2720.1|2718.1|2721.5|2720.3|2724.2|2723|2720.1|2718.1|637
1710805800000|2024-03-18 23:50:00|2721.2|2720|2722.5|2721.3|2722.5|2721.3|2720.5|2719.3|190
1710806100000|2024-03-18 23:55:00|2722|2720.8|2722|2720.8|2723|2721.8|2721|2719.8|261
1710806400000|2024-03-19 00:00:00|2721.8|2721|2724.8|2724|2725.8|2725|2719.3|2718.5|1887
1710806700000|2024-03-19 00:05:00|2725.3|2724.5|2724.8|2724|2727.8|2727|2724.5|2723.7|998
1710807000000|2024-03-19 00:10:00|2725.3|2724.5|2724|2723.2|2725.8|2725|2721.3|2720.5|668
1710807300000|2024-03-19 00:15:00|2723.8|2723|2721.3|2720.5|2724.8|2724|2721.3|2720.5|408
1710807600000|2024-03-19 00:20:00|2721.8|2721|2724.8|2724|2725.3|2724.5|2720.3|2719.5|347
1710807900000|2024-03-19 00:25:00|2724.5|2723.7|2727.3|2726.5|2727.3|2726.5|2723.8|2723|458
1710808200000|2024-03-19 00:30:00|2727.8|2727|2731.8|2731|2732.8|2732|2727.5|2726.7|998
1710808500000|2024-03-19 00:35:00|2732|2731.2|2729.8|2729|2732.8|2732|2728.8|2728|649
1710808800000|2024-03-19 00:40:00|2730.3|2729.5|2723.3|2722.5|2732|2731.2|2723.3|2722.5|466
1710809100000|2024-03-19 00:45:00|2723.8|2723|2723.3|2722.5|2726.3|2725.5|2723.3|2722.5|293
1710809400000|2024-03-19 00:50:00|2723.8|2723|2726.8|2726|2726.8|2726|2723.8|2723|319
1710809700000|2024-03-19 00:55:00|2727.3|2726.5|2726.8|2726|2727.3|2726.5|2724.8|2724|215
1710810000000|2024-03-19 01:00:00|2727.3|2726.5|2728.8|2728|2731.3|2730.5|2726.8|2726|679
1710810300000|2024-03-19 01:05:00|2729|2728.2|2728.8|2728|2730.5|2729.7|2727.3|2726.5|325
1710810600000|2024-03-19 01:10:00|2729.3|2728.5|2726.3|2725.5|2729.3|2728.5|2725.8|2725|302
1710810900000|2024-03-19 01:15:00|2725.8|2725|2724.8|2724|2725.8|2725|2723.3|2722.5|643
1710811200000|2024-03-19 01:20:00|2724.5|2723.7|2723.3|2722.5|2724.8|2724|2722.3|2721.5|361
1710811500000|2024-03-19 01:25:00|2723.5|2722.7|2720.8|2720|2723.5|2722.7|2719.5|2718.7|471
1710811800000|2024-03-19 01:30:00|2720.3|2719.5|2718.8|2718|2720.8|2720|2718.5|2717.7|481
1710812100000|2024-03-19 01:35:00|2718.3|2717.5|2719.8|2719|2720.5|2719.7|2717.3|2716.5|668
1710812400000|2024-03-19 01:40:00|2719.3|2718.5|2721.8|2721|2722.3|2721.5|2719.3|2718.5|362
1710812700000|2024-03-19 01:45:00|2722|2721.2|2722.3|2721.5|2722.5|2721.7|2719.5|2718.7|358
1710813000000|2024-03-19 01:50:00|2722.5|2721.7|2722.3|2721.5|2722.8|2722|2721.3|2720.5|342
1710813300000|2024-03-19 01:55:00|2721.8|2721|2722.3|2721.5|2722.3|2721.5|2719.3|2718.5|262
1710813600000|2024-03-19 02:00:00|2722.8|2722|2725.3|2724.5|2725.3|2724.5|2722.8|2722|338
1710813900000|2024-03-19 02:05:00|2725.8|2725|2725.3|2724.5|2726.3|2725.5|2723.8|2723|445
1710814200000|2024-03-19 02:10:00|2725.8|2725|2726.8|2726|2727.8|2727|2725.3|2724.5|297
1710814500000|2024-03-19 02:15:00|2726.3|2725.5|2728.3|2727.5|2728.8|2728|2725.8|2725|429
1710814800000|2024-03-19 02:20:00|2728.5|2727.7|2730.3|2729.5|2731.3|2730.5|2728.3|2727.5|294
1710815100000|2024-03-19 02:25:00|2730.8|2730|2730.8|2730|2731.3|2730.5|2728.8|2728|276
1710815400000|2024-03-19 02:30:00|2731.8|2731|2731|2730.2|2732.5|2731.7|2730.5|2729.7|140
1710815700000|2024-03-19 02:35:00|2730.8|2730|2732.8|2732|2732.8|2732|2730.8|2730|67
1710816000000|2024-03-19 02:40:00|2732.5|2731.7|2732.3|2731.5|2732.8|2732|2731.8|2731|76
1710816300000|2024-03-19 02:45:00|2732.5|2731.7|2729.3|2728.5|2732.5|2731.7|2729.3|2728.5|91
1710816600000|2024-03-19 02:50:00|2729|2728.2|2728|2727.2|2729.3|2728.5|2727.5|2726.7|51
1710816900000|2024-03-19 02:55:00|2728.3|2727.5|2730|2729.2|2730|2729.2|2728.3|2727.5|42
1710817200000|2024-03-19 03:00:00|2730.3|2729.5|2730.5|2729.7|2732|2731.2|2730.3|2729.5|64
1710817500000|2024-03-19 03:05:00|2730.8|2730|2731.5|2730.7|2731.5|2730.7|2729|2728.2|88
1710817800000|2024-03-19 03:10:00|2731.3|2730.5|2732|2731.2|2734|2733.2|2731.3|2730.5|63
1710818100000|2024-03-19 03:15:00|2731.8|2731|2729.8|2729|2731.8|2731|2729.8|2729|35
1710818400000|2024-03-19 03:20:00|2730|2729.2|2729|2728.2|2731.5|2730.7|2728.5|2727.7|115
1710818700000|2024-03-19 03:25:00|2728.8|2728|2729.3|2728.5|2729.8|2729|2728.8|2728|63
1710819000000|2024-03-19 03:30:00|2730.5|2729.7|2723.8|2723|2732|2731.2|2723.8|2723|398
1710819300000|2024-03-19 03:35:00|2723.3|2722.5|2732.5|2731.7|2732.8|2732|2719.5|2718.7|1290
1710819600000|2024-03-19 03:40:00|2732.8|2732|2737.3|2736.5|2746|2745.2|2732.8|2732|1987
1710819900000|2024-03-19 03:45:00|2737.5|2736.7|2730.3|2729.5|2738|2737.2|2725|2724.2|1403
1710820200000|2024-03-19 03:50:00|2730|2729.2|2733.8|2733|2735|2734.2|2722.3|2721.5|1296
1710820500000|2024-03-19 03:55:00|2734.3|2733.5|2742.3|2741.5|2742.8|2742|2734.3|2733.5|1102
1710820800000|2024-03-19 04:00:00|2742.5|2741.7|2748|2747.2|2748.5|2747.7|2738.8|2738|947
1710821100000|2024-03-19 04:05:00|2747.8|2747|2744.3|2743.5|2751.8|2751|2741.8|2741|968
1710821400000|2024-03-19 04:10:00|2744.8|2744|2743.3|2742.5|2748.5|2747.7|2741.5|2740.7|955
1710821700000|2024-03-19 04:15:00|2742.8|2742|2743.2|2742.4|2744.7|2743.9|2741.7|2740.9|377
1710822000000|2024-03-19 04:20:00|2742.7|2741.9|2739.7|2738.9|2743.7|2742.9|2735.7|2734.9|601
1710822300000|2024-03-19 04:25:00|2740.2|2739.4|2740.4|2739.6|2742.2|2741.4|2739.7|2738.9|385
1710822600000|2024-03-19 04:30:00|2740.2|2739.4|2737.7|2736.9|2740.2|2739.4|2736.2|2735.4|332
1710822900000|2024-03-19 04:35:00|2737.9|2737.1|2740.7|2739.9|2741.2|2740.4|2735.9|2735.1|359
1710823200000|2024-03-19 04:40:00|2741.2|2740.4|2742.4|2741.6|2742.7|2741.9|2740.7|2739.9|306
1710823500000|2024-03-19 04:45:00|2742.2|2741.4|2745.7|2744.9|2745.7|2744.9|2741.7|2740.9|349
1710823800000|2024-03-19 04:50:00|2745.9|2745.1|2747.7|2746.9|2747.7|2746.9|2745.7|2744.9|578
1710824100000|2024-03-19 04:55:00|2748.2|2747.4|2746.7|2745.9|2748.2|2747.4|2745.7|2744.9|453
1710824400000|2024-03-19 05:00:00|2746.9|2746.1|2747.7|2746.9|2748.7|2747.9|2744.2|2743.4|656
1710824700000|2024-03-19 05:05:00|2747.2|2746.4|2749.2|2748.4|2749.2|2748.4|2747.2|2746.4|593
1710825000000|2024-03-19 05:10:00|2749.7|2748.9|2748.7|2747.9|2750.7|2749.9|2747.7|2746.9|592
1710825300000|2024-03-19 05:15:00|2748.2|2747.4|2747.7|2746.9|2749.2|2748.4|2746.7|2745.9|686
1710825600000|2024-03-19 05:20:00|2747.4|2746.6|2748.7|2747.9|2749.2|2748.4|2746.7|2745.9|534
1710825900000|2024-03-19 05:25:00|2748.2|2747.4|2750.2|2749.4|2751.2|2750.4|2748.2|2747.4|719
1710826200000|2024-03-19 05:30:00|2750.7|2749.9|2751.2|2750.4|2752.7|2751.9|2749.7|2748.9|1072
1710826500000|2024-03-19 05:35:00|2750.7|2749.9|2744.2|2743.4|2751.2|2750.4|2744.2|2743.4|716
1710826800000|2024-03-19 05:40:00|2744.4|2743.6|2744.2|2743.4|2746.7|2745.9|2743.7|2742.9|617
1710827100000|2024-03-19 05:45:00|2744.7|2743.9|2748.7|2747.9|2749.2|2748.4|2743.2|2742.4|976
1710827400000|2024-03-19 05:50:00|2749.2|2748.4|2749.2|2748.4|2751.2|2750.4|2748.7|2747.9|1055
1710827700000|2024-03-19 05:55:00|2749.4|2748.6|2752.7|2751.9|2752.7|2751.9|2748.7|2747.9|2810
1710828000000|2024-03-19 06:00:00|2753.2|2752.4|2755.7|2754.9|2759.2|2758.4|2753.2|2752.4|4354
1710828300000|2024-03-19 06:05:00|2756.2|2755.4|2753|2751|2756.2|2755.4|2752.2|2751|893
1710828600000|2024-03-19 06:10:00|2752.9|2750.9|2749.2|2747.2|2752.9|2750.9|2748.8|2746.8|1
1710828900000|2024-03-19 06:15:00|2749.1|2747.1|2749|2747|2750.7|2748.7|2748.4|2746.4|3012
1710829200000|2024-03-19 06:20:00|2749.3|2747.3|2749.4|2747.4|2749.6|2747.6|2748.9|2746.9|0
1710829500000|2024-03-19 06:25:00|2749.3|2747.3|2749.7|2747.7|2750.3|2748.3|2749.3|2747.3|0
1710829800000|2024-03-19 06:30:00|2749.6|2747.6|2752.8|2750.8|2754.5|2752.5|2749.5|2747.5|0
1710830100000|2024-03-19 06:35:00|2752.7|2750.7|2753.6|2751.6|2754|2752|2749.4|2747.4|0
1710830400000|2024-03-19 06:40:00|2753|2751|2754.4|2752.4|2754.5|2752.5|2752.9|2750.9|0
1710830700000|2024-03-19 06:45:00|2754.5|2752.5|2752.3|2750.3|2755|2753|2751.7|2749.7|0
1710831000000|2024-03-19 06:50:00|2752.6|2750.6|2751.9|2749.9|2752.6|2750.6|2750.8|2748.8|0
1710831300000|2024-03-19 06:55:00|2752|2750|2752.2|2750.2|2753|2751|2749.6|2747.6|0
1710831600000|2024-03-19 07:00:00|2752.3|2750.3|2751.2|2749.2|2752.9|2750.9|2750.5|2748.5|0
1710831900000|2024-03-19 07:05:00|2751|2749|2752.6|2750.6|2752.7|2750.7|2750.7|2748.7|0
1710832200000|2024-03-19 07:10:00|2752.5|2750.5|2751.9|2749.9|2752.9|2750.9|2751.8|2749.8|0
1710832500000|2024-03-19 07:15:00|2751.4|2749.4|2748.5|2746.5|2751.4|2749.4|2748.5|2746.5|0
1710832800000|2024-03-19 07:20:00|2748.4|2746.4|2748|2746|2749.3|2747.3|2746.7|2744.7|0
1710833100000|2024-03-19 07:25:00|2747.5|2745.5|2750.3|2748.3|2750.3|2748.3|2747.4|2745.4|0
1710833400000|2024-03-19 07:30:00|2750.2|2748.2|2740.1|2738.9|2750.2|2748.2|2736.9|2735.7|611
1710833700000|2024-03-19 07:35:00|2740.4|2739.2|2741.9|2740.7|2741.9|2740.7|2739.9|2738.7|208
1710834000000|2024-03-19 07:40:00|2741.6|2740.4|2742.9|2741.7|2743.4|2742.2|2741.1|2739.9|223
1710834300000|2024-03-19 07:45:00|2742.4|2741.2|2741.4|2740.2|2742.4|2741.2|2740.9|2739.7|135
1710834600000|2024-03-19 07:50:00|2741.9|2740.7|2740.4|2739.2|2742.9|2741.7|2739.9|2738.7|100
1710834900000|2024-03-19 07:55:00|2740.6|2739.4|2742.4|2741.2|2742.4|2741.2|2739.1|2737.9|123
1710835200000|2024-03-19 08:00:00|2741.9|2740.7|2741.4|2740.2|2741.9|2740.7|2740.6|2739.4|115
1710835500000|2024-03-19 08:05:00|2741.6|2740.4|2740.6|2739.4|2741.9|2740.7|2736.4|2735.2|350
1710835800000|2024-03-19 08:10:00|2740.4|2739.2|2738.9|2737.7|2741.4|2740.2|2738.4|2737.2|209
1710836100000|2024-03-19 08:15:00|2738.6|2737.4|2739.4|2738.2|2741.6|2740.4|2738.6|2737.4|138
1710836400000|2024-03-19 08:20:00|2739.6|2738.4|2739.9|2738.7|2740.4|2739.2|2738.4|2737.2|91
1710836700000|2024-03-19 08:25:00|2739.6|2738.4|2741.4|2740.2|2741.4|2740.2|2739.6|2738.4|104
1710837000000|2024-03-19 08:30:00|2741.1|2739.9|2740.9|2739.7|2741.9|2740.7|2740.4|2739.2|56
1710837300000|2024-03-19 08:35:00|2741.1|2739.9|2742.9|2741.7|2742.9|2741.7|2741.1|2739.9|101
1710837600000|2024-03-19 08:40:00|2743.1|2741.9|2745.9|2744.7|2746.1|2744.9|2743.1|2741.9|90
1710837900000|2024-03-19 08:45:00|2746.4|2745.2|2744.4|2743.2|2746.9|2745.7|2739.4|2738.2|406
1710838200000|2024-03-19 08:50:00|2744.6|2743.4|2743.9|2742.7|2745.4|2744.2|2743.4|2742.2|134
1710838500000|2024-03-19 08:55:00|2744.1|2742.9|2744.4|2743.2|2745.9|2744.7|2743.6|2742.4|73
1710838800000|2024-03-19 09:00:00|2744.9|2743.7|2746.4|2745.2|2746.4|2745.2|2744.4|2743.2|94
1710839100000|2024-03-19 09:05:00|2746.1|2744.9|2744.9|2743.7|2746.1|2744.9|2743.4|2742.2|108
1710839400000|2024-03-19 09:10:00|2744.6|2743.4|2745.4|2744.2|2745.4|2744.2|2744.4|2743.2|25
1710839700000|2024-03-19 09:15:00|2745.1|2743.9|2744.4|2743.2|2745.6|2744.4|2744.4|2743.2|31
1710840000000|2024-03-19 09:20:00|2744.6|2743.4|2744.4|2743.2|2745.4|2744.2|2743.9|2742.7|48
1710840300000|2024-03-19 09:25:00|2744.6|2743.4|2746.4|2745.2|2746.9|2745.7|2744.6|2743.4|69
1710840600000|2024-03-19 09:30:00|2746.1|2744.9|2747.4|2746.2|2747.6|2746.4|2745.9|2744.7|32
1710840900000|2024-03-19 09:35:00|2746.9|2745.7|2745.4|2744.2|2747.4|2746.2|2745.4|2744.2|61
1710841200000|2024-03-19 09:40:00|2745.1|2743.9|2745.1|2743.9|2745.6|2744.4|2744.9|2743.7|102
1710841500000|2024-03-19 09:45:00|2745.4|2744.2|2744.9|2743.7|2745.4|2744.2|2744.4|2743.2|61
1710841800000|2024-03-19 09:50:00|2744.6|2743.4|2746.4|2745.2|2746.9|2745.7|2744.4|2743.2|112
1710842100000|2024-03-19 09:55:00|2746.6|2745.4|2747.1|2745.9|2747.1|2745.9|2745.9|2744.7|79
1710842400000|2024-03-19 10:00:00|2747.4|2746.2|2746.4|2745.2|2747.6|2746.4|2746.4|2745.2|64
1710842700000|2024-03-19 10:05:00|2746.6|2745.4|2746.9|2745.7|2748.1|2746.9|2746.6|2745.4|81
1710843000000|2024-03-19 10:10:00|2746.6|2745.4|2746.4|2745.2|2746.9|2745.7|2745.6|2744.4|136
1710843300000|2024-03-19 10:15:00|2745.9|2744.7|2745.4|2744.2|2746.9|2745.7|2745.4|2744.2|163
1710843600000|2024-03-19 10:20:00|2744.9|2743.7|2745.9|2744.7|2745.9|2744.7|2744.4|2743.2|77
1710843900000|2024-03-19 10:25:00|2745.6|2744.4|2746.9|2745.7|2747.1|2745.9|2745.4|2744.2|61
1710844200000|2024-03-19 10:30:00|2746.4|2745.2|2746.4|2745.2|2746.4|2745.2|2745.6|2744.4|36
1710844500000|2024-03-19 10:35:00|2746.6|2745.4|2745.9|2744.7|2746.9|2745.7|2745.9|2744.7|29
1710844800000|2024-03-19 10:40:00|2746.4|2745.2|2746.9|2745.7|2746.9|2745.7|2745.6|2744.4|57
1710845100000|2024-03-19 10:45:00|2747.4|2746.2|2746.1|2744.9|2747.9|2746.7|2745.9|2744.7|47
1710845400000|2024-03-19 10:50:00|2746.4|2745.2|2743.9|2742.7|2746.4|2745.2|2742.9|2741.7|71
1710845700000|2024-03-19 10:55:00|2744.4|2743.2|2744.9|2743.7|2745.1|2743.9|2744.4|2743.2|38
1710846000000|2024-03-19 11:00:00|2745.1|2743.9|2743.9|2742.7|2745.4|2744.2|2742.9|2741.7|101
1710846300000|2024-03-19 11:05:00|2743.6|2742.4|2744.1|2742.9|2744.4|2743.2|2743.4|2742.2|59
1710846600000|2024-03-19 11:10:00|2743.9|2742.7|2742.4|2741.2|2744.4|2743.2|2741.9|2740.7|205
1710846900000|2024-03-19 11:15:00|2742.1|2740.9|2742.4|2741.2|2742.4|2741.2|2741.4|2740.2|36
1710847200000|2024-03-19 11:20:00|2742.1|2740.9|2741.4|2740.2|2742.4|2741.2|2741.1|2739.9|27
1710847500000|2024-03-19 11:25:00|2741.1|2739.9|2741.9|2740.7|2741.9|2740.7|2740.9|2739.7|48
1710847800000|2024-03-19 11:30:00|2741.4|2740.2|2739.9|2738.7|2741.4|2740.2|2739.4|2738.2|39
1710848100000|2024-03-19 11:35:00|2739.6|2738.4|2739.9|2738.7|2740.4|2739.2|2739.1|2737.9|36
1710848400000|2024-03-19 11:40:00|2740.4|2739.2|2739.4|2738.2|2740.4|2739.2|2739.1|2737.9|18
1710848700000|2024-03-19 11:45:00|2739.6|2738.4|2740.6|2739.4|2740.9|2739.7|2739.4|2738.2|24
1710849000000|2024-03-19 11:50:00|2740.4|2739.2|2739.6|2738.4|2740.9|2739.7|2739.4|2738.2|19
1710849300000|2024-03-19 11:55:00|2739.9|2738.7|2740.4|2739.2|2740.6|2739.4|2739.9|2738.7|26
1710849600000|2024-03-19 12:00:00|2739.9|2738.7|2739.4|2738.2|2740.4|2739.2|2739.4|2738.2|50
1710849900000|2024-03-19 12:05:00|2739.6|2738.4|2739.4|2738.2|2740.4|2739.2|2739.4|2738.2|41
1710850200000|2024-03-19 12:10:00|2739.9|2738.7|2739.9|2738.7|2740.4|2739.2|2739.9|2738.7|56
1710850500000|2024-03-19 12:15:00|2740.4|2739.2|2740.9|2739.7|2740.9|2739.7|2740.1|2738.9|56
1710850800000|2024-03-19 12:20:00|2740.4|2739.2|2740.9|2739.7|2741.4|2740.2|2740.4|2739.2|87
1710851100000|2024-03-19 12:25:00|2740.6|2739.4|2741.9|2740.7|2742.4|2741.2|2740.4|2739.2|69
1710851400000|2024-03-19 12:30:00|2741.4|2740.2|2743.4|2742.2|2743.9|2742.7|2741.4|2740.2|75
1710851700000|2024-03-19 12:35:00|2743.9|2742.7|2743.9|2742.7|2744.4|2743.2|2743.4|2742.2|28
1710852000000|2024-03-19 12:40:00|2744.1|2742.9|2743.9|2742.7|2744.1|2742.9|2742.6|2741.4|62
1710852300000|2024-03-19 12:45:00|2743.6|2742.4|2743.9|2742.7|2744.6|2743.4|2743.4|2742.2|45
1710852600000|2024-03-19 12:50:00|2744.1|2742.9|2744.4|2743.2|2744.6|2743.4|2743.4|2742.2|29
1710852900000|2024-03-19 12:55:00|2744.9|2743.7|2745.4|2744.2|2745.4|2744.2|2744.4|2743.2|50
1710853200000|2024-03-19 13:00:00|2745.1|2743.9|2744.9|2743.7|2745.4|2744.2|2744.4|2743.2|136
1710853500000|2024-03-19 13:05:00|2744.6|2743.4|2742.4|2741.2|2744.6|2743.4|2742.4|2741.2|96
1710853800000|2024-03-19 13:10:00|2742.9|2741.7|2742.4|2741.2|2742.9|2741.7|2741.9|2740.7|160
1710854100000|2024-03-19 13:15:00|2742.9|2741.7|2745.4|2744.2|2745.4|2744.2|2742.9|2741.7|124
1710854400000|2024-03-19 13:20:00|2745.9|2744.7|2748.9|2747.7|2748.9|2747.7|2745.9|2744.7|194
1710854700000|2024-03-19 13:25:00|2749.4|2748.2|2748.9|2747.7|2749.9|2748.7|2747.9|2746.7|206
1710855000000|2024-03-19 13:30:00|2748.4|2747.2|2752.4|2751.2|2752.4|2751.2|2748.4|2747.2|405
1710855300000|2024-03-19 13:35:00|2752.1|2750.9|2751.9|2750.7|2752.9|2751.7|2751.4|2750.2|214
1710855600000|2024-03-19 13:40:00|2751.4|2750.2|2748.4|2747.2|2751.4|2750.2|2747.4|2746.2|282
1710855900000|2024-03-19 13:45:00|2748.9|2747.7|2747.9|2746.7|2750.4|2749.2|2747.4|2746.2|221
1710856200000|2024-03-19 13:50:00|2747.4|2746.2|2749.9|2748.7|2750.1|2748.9|2747.4|2746.2|366
1710856500000|2024-03-19 13:55:00|2749.4|2748.2|2750.4|2749.2|2750.9|2749.7|2749.1|2747.9|151
1710856800000|2024-03-19 14:00:00|2750.9|2749.7|2750.9|2749.7|2751.4|2750.2|2749.9|2748.7|175
1710857100000|2024-03-19 14:05:00|2751.4|2750.2|2749.9|2748.7|2751.9|2750.7|2749.4|2748.2|136
1710857400000|2024-03-19 14:10:00|2750.4|2749.2|2749.4|2748.2|2750.6|2749.4|2748.4|2747.2|220
1710857700000|2024-03-19 14:15:00|2749.9|2748.7|2748.9|2747.7|2750.9|2749.7|2748.6|2747.4|131
1710858000000|2024-03-19 14:20:00|2748.4|2747.2|2748.4|2747.2|2748.4|2747.2|2747.4|2746.2|114
1710858300000|2024-03-19 14:25:00|2748.9|2747.7|2748.4|2747.2|2750.4|2749.2|2748.4|2747.2|265
1710858600000|2024-03-19 14:30:00|2748.9|2747.7|2749.9|2748.7|2750.4|2749.2|2748.4|2747.2|61
1710858900000|2024-03-19 14:35:00|2750.1|2748.9|2752.4|2751.2|2752.4|2751.2|2749.9|2748.7|166
1710859200000|2024-03-19 14:40:00|2751.9|2750.7|2752.4|2751.2|2752.4|2751.2|2751.4|2750.2|111
1710859500000|2024-03-19 14:45:00|2752.9|2751.7|2752.9|2751.7|2752.9|2751.7|2751.9|2750.7|165
1710859800000|2024-03-19 14:50:00|2753.4|2752.2|2752.1|2750.9|2753.4|2752.2|2751.4|2750.2|141
1710860100000|2024-03-19 14:55:00|2752.4|2751.2|2751.4|2750.2|2752.9|2751.7|2750.9|2749.7|104
1710860400000|2024-03-19 15:00:00|2750.9|2749.7|2751.9|2750.7|2751.9|2750.7|2750.9|2749.7|110
1710860700000|2024-03-19 15:05:00|2752.4|2751.2|2751.9|2750.7|2752.4|2751.2|2751.9|2750.7|94
1710861000000|2024-03-19 15:10:00|2751.6|2750.4|2752.4|2751.2|2752.4|2751.2|2750.9|2749.7|96
1710861300000|2024-03-19 15:15:00|2752.1|2750.9|2752.9|2751.7|2753.4|2752.2|2751.9|2750.7|73
1710861600000|2024-03-19 15:20:00|2753.1|2751.9|2753.9|2752.7|2753.9|2752.7|2752.9|2751.7|154
1710861900000|2024-03-19 15:25:00|2753.4|2752.2|2755.4|2754.2|2755.9|2754.7|2753.4|2752.2|175
1710862200000|2024-03-19 15:30:00|2755.9|2754.7|2758.9|2757.7|2758.9|2757.7|2755.9|2754.7|267
1710862500000|2024-03-19 15:35:00|2759.4|2758.2|2761.4|2760.2|2761.4|2760.2|2759.4|2758.2|226
1710862800000|2024-03-19 15:40:00|2761.6|2760.4|2760.9|2759.7|2762.9|2761.7|2760.4|2759.2|265
1710863100000|2024-03-19 15:45:00|2761.1|2759.9|2760.9|2759.7|2761.4|2760.2|2760.4|2759.2|136
1710863400000|2024-03-19 15:50:00|2761.4|2760.2|2761.4|2760.2|2761.9|2760.7|2759.6|2758.4|178
1710863700000|2024-03-19 15:55:00|2761.9|2760.7|2763.4|2762.2|2763.4|2762.2|2761.4|2760.2|197
1710864000000|2024-03-19 16:00:00|2763.9|2762.7|2762.9|2761.7|2763.9|2762.7|2762.4|2761.2|188
1710864300000|2024-03-19 16:05:00|2762.4|2761.2|2763.4|2762.2|2763.9|2762.7|2762.4|2761.2|219
1710864600000|2024-03-19 16:10:00|2763.6|2762.4|2763.9|2762.7|2763.9|2762.7|2762.9|2761.7|136
1710864900000|2024-03-19 16:15:00|2763.4|2762.2|2765.4|2764.2|2765.9|2764.7|2763.4|2762.2|205
1710865200000|2024-03-19 16:20:00|2765.1|2763.9|2767.4|2766.2|2767.6|2766.4|2765.1|2763.9|268
1710865500000|2024-03-19 16:25:00|2767.1|2765.9|2767.4|2766.2|2767.9|2766.7|2767.1|2765.9|221
1710865800000|2024-03-19 16:30:00|2767.9|2766.7|2767.9|2766.7|2768.4|2767.2|2766.9|2765.7|158
1710866100000|2024-03-19 16:35:00|2768.4|2767.2|2768.9|2767.7|2769.1|2767.9|2767.9|2766.7|98
1710866400000|2024-03-19 16:40:00|2768.4|2767.2|2770.9|2769.7|2771.1|2769.9|2767.9|2766.7|138
1710866700000|2024-03-19 16:45:00|2771.4|2770.2|2770.4|2769.2|2771.4|2770.2|2769.4|2768.2|72
1710867000000|2024-03-19 16:50:00|2770.9|2769.7|2770.9|2769.7|2771.6|2770.4|2770.4|2769.2|99
1710867300000|2024-03-19 16:55:00|2771.4|2770.2|2771.9|2770.7|2772.4|2771.2|2770.4|2769.2|186
1710867600000|2024-03-19 17:00:00|2772.4|2771.2|2771.4|2770.2|2772.6|2771.4|2771.4|2770.2|179
1710867900000|2024-03-19 17:05:00|2770.9|2769.7|2771.9|2770.7|2772.6|2771.4|2770.9|2769.7|151
1710868200000|2024-03-19 17:10:00|2772.1|2770.9|2770.9|2769.7|2772.4|2771.2|2770.9|2769.7|111
1710868500000|2024-03-19 17:15:00|2770.4|2769.2|2769.9|2768.7|2770.9|2769.7|2769.4|2768.2|92
1710868800000|2024-03-19 17:20:00|2770.1|2768.9|2770.9|2769.7|2770.9|2769.7|2769.4|2768.2|34
1710869100000|2024-03-19 17:25:00|2770.6|2769.4|2770.4|2769.2|2771.4|2770.2|2770.4|2769.2|43
1710869400000|2024-03-19 17:30:00|2770.9|2769.7|2771.1|2769.9|2771.9|2770.7|2770.4|2769.2|67
1710869700000|2024-03-19 17:35:00|2770.9|2769.7|2770.9|2769.7|2771.1|2769.9|2770.4|2769.2|36
1710870000000|2024-03-19 17:40:00|2770.4|2769.2|2771.4|2770.2|2771.4|2770.2|2770.4|2769.2|81
1710870300000|2024-03-19 17:45:00|2771.6|2770.4|2770.9|2769.7|2771.6|2770.4|2770.4|2769.2|125
1710870600000|2024-03-19 17:50:00|2771.1|2769.9|2770.4|2769.2|2771.4|2770.2|2769.9|2768.7|57
1710870900000|2024-03-19 17:55:00|2769.9|2768.7|2769.9|2768.7|2770.9|2769.7|2768.9|2767.7|162
1710871200000|2024-03-19 18:00:00|2769.4|2768.2|2769.4|2768.2|2769.6|2768.4|2768.9|2767.7|65
1710871500000|2024-03-19 18:05:00|2768.9|2767.7|2768.9|2767.7|2769.4|2768.2|2768.4|2767.2|27
1710871800000|2024-03-19 18:10:00|2768.6|2767.4|2768.9|2767.7|2769.4|2768.2|2767.9|2766.7|81
1710872100000|2024-03-19 18:15:00|2769.4|2768.2|2768.9|2767.7|2769.9|2768.7|2768.4|2767.2|58
1710872400000|2024-03-19 18:20:00|2768.6|2767.4|2767.9|2766.7|2768.9|2767.7|2767.4|2766.2|96
1710872700000|2024-03-19 18:25:00|2768.1|2766.9|2768.9|2767.7|2768.9|2767.7|2767.9|2766.7|166
1710873000000|2024-03-19 18:30:00|2768.4|2767.2|2769.4|2768.2|2769.9|2768.7|2768.4|2767.2|53
1710873300000|2024-03-19 18:35:00|2769.1|2767.9|2769.1|2767.9|2769.4|2768.2|2768.9|2767.7|38
1710873600000|2024-03-19 18:40:00|2768.9|2767.7|2770.4|2769.2|2770.4|2769.2|2768.9|2767.7|59
1710873900000|2024-03-19 18:45:00|2769.9|2768.7|2770.9|2769.7|2770.9|2769.7|2769.9|2768.7|81
1710874200000|2024-03-19 18:50:00|2771.1|2769.9|2770.4|2769.2|2771.4|2770.2|2770.4|2769.2|67
1710874500000|2024-03-19 18:55:00|2770.1|2768.9|2769.9|2768.7|2770.9|2769.7|2769.9|2768.7|123
1710874800000|2024-03-19 19:00:00|2770.1|2768.9|2768.9|2767.7|2770.1|2768.9|2768.9|2767.7|81
1710875100000|2024-03-19 19:05:00|2768.6|2767.4|2766.9|2765.7|2768.9|2767.7|2766.9|2765.7|98
1710875400000|2024-03-19 19:10:00|2767.1|2765.9|2766.9|2765.7|2767.4|2766.2|2765.9|2764.7|103
1710875700000|2024-03-19 19:15:00|2766.4|2765.2|2767.9|2766.7|2768.1|2766.9|2765.9|2764.7|45
1710876000000|2024-03-19 19:20:00|2768.1|2766.9|2766.9|2765.7|2768.4|2767.2|2766.9|2765.7|37
1710876300000|2024-03-19 19:25:00|2767.1|2765.9|2767.4|2766.2|2767.4|2766.2|2766.4|2765.2|42
1710876600000|2024-03-19 19:30:00|2766.9|2765.7|2766.9|2765.7|2767.9|2766.7|2766.9|2765.7|33
1710876900000|2024-03-19 19:35:00|2767.1|2765.9|2769.4|2768.2|2769.4|2768.2|2766.9|2765.7|36
1710877200000|2024-03-19 19:40:00|2768.9|2767.7|2768.4|2767.2|2769.1|2767.9|2768.4|2767.2|60
1710877500000|2024-03-19 19:45:00|2768.9|2767.7|2770.4|2769.2|2770.9|2769.7|2768.9|2767.7|180
1710877800000|2024-03-19 19:50:00|2769.9|2768.7|2770.9|2769.7|2770.9|2769.7|2768.9|2767.7|107
1710878100000|2024-03-19 19:55:00|2770.4|2769.2|2768.4|2767.2|2770.9|2769.7|2768.4|2767.2|140
1710878400000|2024-03-19 20:00:00|2768.9|2767.7|2768.9|2767.7|2769.6|2768.4|2768.9|2767.7|23
1710878700000|2024-03-19 20:05:00|2768.6|2767.4|2768.4|2767.2|2768.9|2767.7|2768.4|2767.2|20
1710879000000|2024-03-19 20:10:00|2768.1|2766.9|2768.9|2767.7|2768.9|2767.7|2768.1|2766.9|25
1710879300000|2024-03-19 20:15:00|2768.6|2767.4|2768.9|2767.7|2768.9|2767.7|2768.4|2767.2|4
1710879600000|2024-03-19 20:20:00|2768.4|2767.2|2768.9|2767.7|2768.9|2767.7|2768.4|2767.2|4
1710879900000|2024-03-19 20:25:00|2769.1|2767.9|2769.4|2768.2|2769.4|2768.2|2768.9|2767.7|5
1710880200000|2024-03-19 20:30:00|2769.6|2768.4|2769.9|2768.7|2769.9|2768.7|2769.4|2768.2|5
1710880500000|2024-03-19 20:35:00|2770.1|2768.9|2769.9|2768.7|2770.1|2768.9|2769.9|2768.7|3
1710880800000|2024-03-19 20:40:00|2770.1|2768.9|2769.6|2768.4|2770.4|2769.2|2769.4|2768.2|12
1710881100000|2024-03-19 20:45:00|2769.4|2768.2|2769.6|2768.4|2769.6|2768.4|2769.4|2768.2|7
1710881400000|2024-03-19 20:50:00|2769.4|2768.2|2769.3|2767.3|2770.4|2769.2|2769.3|2767.3|43
1710881700000|2024-03-19 20:55:00|2769.4|2767.4|2768.3|2766.3|2769.6|2767.6|2768.2|2766.2|0
1710882000000|2024-03-19 21:00:00|2768.2|2766.2|2768.3|2766.3|2768.4|2766.4|2768|2766|10
1710882300000|2024-03-19 21:05:00|2768.2|2766.2|2768.3|2766.3|2768.3|2766.3|2768.2|2766.2|0
1710882600000|2024-03-19 21:10:00|2768.4|2766.4|2768.3|2766.3|2768.4|2766.4|2768.3|2766.3|0
1710883200000|2024-03-19 21:20:00|2768.2|2766.2|2768.2|2766.2|2768.3|2766.3|2768.2|2766.2|0
1710883800000|2024-03-19 21:30:00|2768.3|2766.3|2768.4|2766.4|2768.4|2766.4|2768.3|2766.3|0
1710884100000|2024-03-19 21:35:00|2768.5|2766.5|2768.5|2766.5|2768.5|2766.5|2768.5|2766.5|0
1710884700000|2024-03-19 21:45:00|2768.6|2766.6|2768.4|2766.4|2768.6|2766.6|2768.4|2766.4|0
1710885300000|2024-03-19 21:55:00|2768.5|2766.5|2768.5|2766.5|2768.5|2766.5|2768.5|2766.5|0
1710885600000|2024-03-19 22:00:00|2768.2|2766.2|2767|2765|2768.5|2766.5|2766.8|2764.8|0
1710885900000|2024-03-19 22:05:00|2766.8|2764.8|2767|2765|2767.1|2765.1|2766.8|2764.8|0
1710886200000|2024-03-19 22:10:00|2766.9|2764.9|2766.7|2764.7|2767|2765|2766.7|2764.7|0
1710886500000|2024-03-19 22:15:00|2766.9|2764.9|2766.9|2764.9|2767.5|2765.5|2766.7|2764.7|0
1710886800000|2024-03-19 22:20:00|2767.1|2765.1|2767.3|2765.3|2767.4|2765.4|2767.1|2765.1|0
1710887100000|2024-03-19 22:25:00|2767.4|2765.4|2767.3|2765.3|2767.4|2765.4|2767.3|2765.3|0
1710887400000|2024-03-19 22:30:00|2767.4|2765.4|2767.3|2765.3|2767.4|2765.4|2767.3|2765.3|0
1710887700000|2024-03-19 22:35:00|2767.4|2765.4|2767.4|2765.4|2767.4|2765.4|2767.4|2765.4|0
1710888000000|2024-03-19 22:40:00|2767.5|2765.5|2767.9|2765.9|2768.1|2766.1|2767.5|2765.5|0
1710888300000|2024-03-19 22:45:00|2768|2766|2768.2|2766.2|2768.3|2766.3|2768|2766|0
1710888600000|2024-03-19 22:50:00|2768.3|2766.3|2768.5|2766.5|2768.5|2766.5|2768.3|2766.3|0
1710888900000|2024-03-19 22:55:00|2768.6|2766.6|2769.1|2767.1|2769.1|2767.1|2768.5|2766.5|0
1710889200000|2024-03-19 23:00:00|2769.2|2767.2|2770.9|2768.9|2770.9|2768.9|2769.2|2767.2|0
1710889500000|2024-03-19 23:05:00|2770.8|2768.8|2769.7|2767.7|2770.8|2768.8|2769.7|2767.7|0
1710889800000|2024-03-19 23:10:00|2769.6|2767.6|2769.1|2767.1|2769.6|2767.6|2769.1|2767.1|0
1710890100000|2024-03-19 23:15:00|2769|2767|2769.8|2767.8|2769.8|2767.8|2768.8|2766.8|0
1710890400000|2024-03-19 23:20:00|2770.2|2768.2|2770.3|2768.3|2770.5|2768.5|2769.9|2767.9|0
1710890700000|2024-03-19 23:25:00|2770.5|2768.5|2770.9|2768.9|2771.3|2769.3|2770.5|2768.5|0
1710891000000|2024-03-19 23:30:00|2770.8|2768.8|2769.9|2767.9|2771.4|2769.4|2769.3|2767.3|0
1710891300000|2024-03-19 23:35:00|2770|2768|2769.7|2767.7|2772|2770|2769.4|2767.4|0
1710891600000|2024-03-19 23:40:00|2769.5|2767.5|2769.9|2767.9|2770.8|2768.8|2769.4|2767.4|0
1710891900000|2024-03-19 23:45:00|2770|2768|2772.4|2771.2|2772.4|2771.2|2762.6|2761.4|150
1710892200000|2024-03-19 23:50:00|2771.9|2770.7|2774.1|2772.9|2774.6|2773.4|2771.9|2770.7|53
1710892500000|2024-03-19 23:55:00|2773.1|2771.9|2772.9|2771.7|2774.9|2773.7|2771.9|2770.7|72
1710892800000|2024-03-20 00:00:00|2772.7|2771.9|2781.4|2780.6|2781.7|2780.9|2771.4|2770.6|229
1710893100000|2024-03-20 00:05:00|2781.7|2780.9|2784.7|2783.9|2786.2|2785.4|2780.9|2780.1|456
1710893400000|2024-03-20 00:10:00|2784.9|2784.1|2789.7|2788.9|2789.7|2788.9|2784.9|2784.1|208
1710893700000|2024-03-20 00:15:00|2790.4|2789.6|2794.2|2793.4|2794.7|2793.9|2789.2|2788.4|310
1710894000000|2024-03-20 00:20:00|2793.7|2792.9|2794.2|2793.4|2794.4|2793.6|2792.7|2791.9|112
1710894300000|2024-03-20 00:25:00|2794.7|2793.9|2797.2|2796.4|2798.2|2797.4|2794.7|2793.9|213
1710894600000|2024-03-20 00:30:00|2797.4|2796.6|2792.7|2791.9|2798.7|2797.9|2792.2|2791.4|142
1710894900000|2024-03-20 00:35:00|2792.9|2792.1|2795.2|2794.4|2797.2|2796.4|2792.7|2791.9|82
1710895200000|2024-03-20 00:40:00|2795.7|2794.9|2797.7|2796.9|2799.4|2798.6|2795.7|2794.9|162
1710895500000|2024-03-20 00:45:00|2797.4|2796.6|2795.4|2794.6|2798.2|2797.4|2792.2|2791.4|298
1710895800000|2024-03-20 00:50:00|2795.2|2794.4|2791.4|2790.6|2795.7|2794.9|2791.4|2790.6|164
1710896100000|2024-03-20 00:55:00|2791.7|2790.9|2789.2|2788.4|2792.2|2791.4|2788.2|2787.4|72
1710896400000|2024-03-20 01:00:00|2789.4|2788.6|2787.9|2787.1|2790.7|2789.9|2786.9|2786.1|84
1710896700000|2024-03-20 01:05:00|2788.2|2787.4|2785.9|2785.1|2789.4|2788.6|2785.7|2784.9|101
1710897000000|2024-03-20 01:10:00|2786.2|2785.4|2784.7|2783.9|2786.7|2785.9|2784.2|2783.4|74
1710897300000|2024-03-20 01:15:00|2784.4|2783.6|2782.7|2781.9|2786.2|2785.4|2782.4|2781.6|61
1710897600000|2024-03-20 01:20:00|2783.2|2782.4|2783.7|2782.9|2785.7|2784.9|2782.9|2782.1|87
1710897900000|2024-03-20 01:25:00|2783.2|2782.4|2780.9|2780.1|2783.7|2782.9|2780.9|2780.1|75
1710898200000|2024-03-20 01:30:00|2781.2|2780.4|2782.2|2781.4|2783.7|2782.9|2780.9|2780.1|59
1710898500000|2024-03-20 01:35:00|2782.7|2781.9|2780.2|2779.4|2782.9|2782.1|2780.2|2779.4|76
1710898800000|2024-03-20 01:40:00|2780.7|2779.9|2781.7|2780.9|2782.2|2781.4|2780.2|2779.4|30
1710899100000|2024-03-20 01:45:00|2781.9|2781.1|2781.7|2780.9|2782.2|2781.4|2779.7|2778.9|44
1710899400000|2024-03-20 01:50:00|2781.4|2780.6|2782.2|2781.4|2782.2|2781.4|2780.2|2779.4|41
1710899700000|2024-03-20 01:55:00|2781.7|2780.9|2783.4|2782.6|2783.4|2782.6|2781.7|2780.9|22
1710900000000|2024-03-20 02:00:00|2783.2|2782.4|2784.7|2783.9|2784.7|2783.9|2783.2|2782.4|36
1710900300000|2024-03-20 02:05:00|2785.2|2784.4|2785.7|2784.9|2786.2|2785.4|2784.7|2783.9|27
1710900600000|2024-03-20 02:10:00|2786.2|2785.4|2785.7|2784.9|2787.2|2786.4|2785.7|2784.9|43
1710900900000|2024-03-20 02:15:00|2786.2|2785.4|2786.2|2785.4|2786.7|2785.9|2785.4|2784.6|22
1710901200000|2024-03-20 02:20:00|2785.7|2784.9|2786.2|2785.4|2786.2|2785.4|2785.4|2784.6|13
1710901500000|2024-03-20 02:25:00|2785.9|2785.1|2786.7|2785.9|2786.7|2785.9|2785.7|2784.9|10
1710901800000|2024-03-20 02:30:00|2786.4|2785.6|2784.2|2783.4|2786.4|2785.6|2784.2|2783.4|15
1710902100000|2024-03-20 02:35:00|2783.9|2783.1|2783.4|2782.6|2784.2|2783.4|2783.2|2782.4|29
1710902400000|2024-03-20 02:40:00|2783.2|2782.4|2783.7|2782.9|2783.7|2782.9|2782.7|2781.9|16
1710902700000|2024-03-20 02:45:00|2783.4|2782.6|2781.2|2780.4|2783.4|2782.6|2781.2|2780.4|21
1710903000000|2024-03-20 02:50:00|2781.7|2780.9|2780.2|2779.4|2781.7|2780.9|2779.7|2778.9|11
1710903300000|2024-03-20 02:55:00|2779.9|2779.1|2781.9|2781.1|2782.2|2781.4|2779.9|2779.1|32
1710903600000|2024-03-20 03:00:00|2781.7|2780.9|2782.2|2781.4|2782.2|2781.4|2781.2|2780.4|30
1710903900000|2024-03-20 03:05:00|2781.7|2780.9|2781.9|2781.1|2782.4|2781.6|2781.7|2780.9|36
1710904200000|2024-03-20 03:10:00|2782.2|2781.4|2782.2|2781.4|2782.7|2781.9|2781.7|2780.9|33
1710904500000|2024-03-20 03:15:00|2781.9|2781.1|2783.7|2782.9|2783.7|2782.9|2781.7|2780.9|21
1710904800000|2024-03-20 03:20:00|2783.4|2782.6|2784.7|2783.9|2784.7|2783.9|2783.4|2782.6|15
1710905100000|2024-03-20 03:25:00|2784.4|2783.6|2785.2|2784.4|2785.2|2784.4|2784.2|2783.4|33
1710905400000|2024-03-20 03:30:00|2785.7|2784.9|2784.9|2784.1|2786.2|2785.4|2784.7|2783.9|77
1710905700000|2024-03-20 03:35:00|2785.2|2784.4|2785.2|2784.4|2785.2|2784.4|2784.2|2783.4|26
1710906000000|2024-03-20 03:40:00|2784.9|2784.1|2785.7|2784.9|2785.9|2785.1|2784.7|2783.9|16
1710906300000|2024-03-20 03:45:00|2785.9|2785.1|2785.2|2784.4|2786.2|2785.4|2785.2|2784.4|9
1710906600000|2024-03-20 03:50:00|2784.7|2783.9|2784.7|2783.9|2784.9|2784.1|2784.2|2783.4|14
1710906900000|2024-03-20 03:55:00|2784.2|2783.4|2784.7|2783.9|2785.2|2784.4|2784.2|2783.4|5
1710907200000|2024-03-20 04:00:00|2785.2|2784.4|2784.2|2783.4|2785.7|2784.9|2784.2|2783.4|19
1710907500000|2024-03-20 04:05:00|2784.4|2783.6|2785.2|2784.4|2785.2|2784.4|2784.4|2783.6|11
1710907800000|2024-03-20 04:10:00|2785.4|2784.6|2785.9|2785.1|2786.2|2785.4|2785.4|2784.6|11
1710908100000|2024-03-20 04:15:00|2785.7|2784.9|2785.7|2784.9|2785.7|2784.9|2785.2|2784.4|6
1710908400000|2024-03-20 04:20:00|2786.2|2785.4|2786.2|2785.4|2786.7|2785.9|2785.7|2784.9|18
1710908700000|2024-03-20 04:25:00|2786.7|2785.9|2786.7|2785.9|2787.2|2786.4|2786.7|2785.9|7
1710909000000|2024-03-20 04:30:00|2786.9|2786.1|2788.2|2787.4|2788.2|2787.4|2786.9|2786.1|23
1710909300000|2024-03-20 04:35:00|2787.9|2787.1|2788.7|2787.9|2788.7|2787.9|2787.7|2786.9|12
1710909600000|2024-03-20 04:40:00|2788.4|2787.6|2788.2|2787.4|2788.7|2787.9|2787.7|2786.9|13
1710909900000|2024-03-20 04:45:00|2788.4|2787.6|2786.7|2785.9|2788.4|2787.6|2786.2|2785.4|45
1710910200000|2024-03-20 04:50:00|2787.2|2786.4|2786.7|2785.9|2787.7|2786.9|2785.7|2784.9|81
1710910500000|2024-03-20 04:55:00|2786.4|2785.6|2784.7|2783.9|2786.4|2785.6|2784.7|2783.9|19
1710910800000|2024-03-20 05:00:00|2784.4|2783.6|2782.7|2781.9|2784.4|2783.6|2782.2|2781.4|26
1710911100000|2024-03-20 05:05:00|2782.9|2782.1|2782.9|2782.1|2783.7|2782.9|2782.7|2781.9|21
1710911400000|2024-03-20 05:10:00|2783.2|2782.4|2784.2|2783.4|2784.4|2783.6|2783.2|2782.4|21
1710911700000|2024-03-20 05:15:00|2783.7|2782.9|2786.7|2785.9|2786.9|2786.1|2783.7|2782.9|94
1710912000000|2024-03-20 05:20:00|2786.2|2785.4|2785.7|2784.9|2786.7|2785.9|2785.7|2784.9|14
1710912300000|2024-03-20 05:25:00|2785.9|2785.1|2785.2|2784.4|2786.2|2785.4|2785.2|2784.4|8
1710912600000|2024-03-20 05:30:00|2784.7|2783.9|2783.7|2782.9|2784.7|2783.9|2783.7|2782.9|19
1710912900000|2024-03-20 05:35:00|2783.9|2783.1|2783.7|2782.9|2783.9|2783.1|2783.7|2782.9|4
1710913200000|2024-03-20 05:40:00|2783.2|2782.4|2784.2|2783.4|2784.2|2783.4|2783.2|2782.4|7
1710913500000|2024-03-20 05:45:00|2784.7|2783.9|2783.7|2782.9|2784.7|2783.9|2783.7|2782.9|6
1710913800000|2024-03-20 05:50:00|2783.2|2782.4|2776.7|2775.9|2783.2|2782.4|2776.4|2775.6|282
1710914100000|2024-03-20 05:55:00|2776.9|2776.1|2774.2|2773.4|2777.2|2776.4|2773.7|2772.9|374
1710914400000|2024-03-20 06:00:00|2773.7|2772.9|2778.2|2777.4|2778.4|2777.6|2773.7|2772.9|226
1710914700000|2024-03-20 06:05:00|2777.7|2776.9|2778.2|2776.2|2778.7|2777.9|2777.4|2776.2|59
1710915000000|2024-03-20 06:10:00|2778.4|2776.4|2778.1|2776.1|2779.1|2777.1|2777.9|2775.9|0
1710915300000|2024-03-20 06:15:00|2778.2|2776.2|2778.8|2776.8|2778.8|2776.8|2778.2|2776.2|21
1710915600000|2024-03-20 06:20:00|2778.9|2776.9|2779.3|2777.3|2780|2778|2778.8|2776.8|0
1710915900000|2024-03-20 06:25:00|2779.2|2777.2|2778.4|2776.4|2779.2|2777.2|2778.1|2776.1|0
1710916200000|2024-03-20 06:30:00|2778.5|2776.5|2778.6|2776.6|2778.6|2776.6|2778.3|2776.3|0
1710916500000|2024-03-20 06:35:00|2778.9|2776.9|2778.8|2776.8|2778.9|2776.9|2778.7|2776.7|0
1710916800000|2024-03-20 06:40:00|2778.7|2776.7|2779.1|2777.1|2779.2|2777.2|2778.7|2776.7|0
1710917100000|2024-03-20 06:45:00|2779.4|2777.4|2779.4|2777.4|2779.5|2777.5|2779.4|2777.4|0
1710917400000|2024-03-20 06:50:00|2779.5|2777.5|2779.6|2777.6|2780|2778|2779.5|2777.5|0
1710917700000|2024-03-20 06:55:00|2779.4|2777.4|2779.8|2777.8|2780|2778|2778.8|2776.8|0
1710918000000|2024-03-20 07:00:00|2780|2778|2781.2|2779.2|2781.2|2779.2|2779.6|2777.6|0
1710918300000|2024-03-20 07:05:00|2781.1|2779.1|2781.9|2779.9|2782.2|2780.2|2780.5|2778.5|0
1710918600000|2024-03-20 07:10:00|2782|2780|2781|2779|2782.9|2780.9|2781|2779|0
1710918900000|2024-03-20 07:15:00|2781.1|2779.1|2780.9|2778.9|2781.4|2779.4|2780.4|2778.4|0
1710919200000|2024-03-20 07:20:00|2781|2779|2780.8|2778.8|2781.7|2779.7|2780.8|2778.8|0
1710919500000|2024-03-20 07:25:00|2781|2779|2781.2|2779.2|2781.6|2779.6|2780.6|2778.6|0
1710919800000|2024-03-20 07:30:00|2781.5|2779.5|2780.4|2779.2|2782.9|2781.7|2780.1|2778.9|153
1710920100000|2024-03-20 07:35:00|2780.9|2779.7|2780.9|2779.7|2781.4|2780.2|2780.4|2779.2|24
1710920400000|2024-03-20 07:40:00|2780.6|2779.4|2781.4|2780.2|2782.4|2781.2|2780.4|2779.2|101
1710920700000|2024-03-20 07:45:00|2781.9|2780.7|2781.9|2780.7|2782.1|2780.9|2781.4|2780.2|33
1710921000000|2024-03-20 07:50:00|2781.6|2780.4|2782.9|2781.7|2782.9|2781.7|2781.6|2780.4|36
1710921300000|2024-03-20 07:55:00|2782.4|2781.2|2781.4|2780.2|2782.9|2781.7|2781.4|2780.2|29
1710921600000|2024-03-20 08:00:00|2781.9|2780.7|2781.9|2780.7|2782.1|2780.9|2780.9|2779.7|26
1710921900000|2024-03-20 08:05:00|2782.1|2780.9|2782.4|2781.2|2782.4|2781.2|2781.4|2780.2|28
1710922200000|2024-03-20 08:10:00|2781.9|2780.7|2782.9|2781.7|2783.4|2782.2|2781.9|2780.7|90
1710922500000|2024-03-20 08:15:00|2783.4|2782.2|2784.9|2783.7|2784.9|2783.7|2783.4|2782.2|118
1710922800000|2024-03-20 08:20:00|2785.4|2784.2|2786.9|2785.7|2787.4|2786.2|2785.4|2784.2|175
1710923100000|2024-03-20 08:25:00|2787.1|2785.9|2786.9|2785.7|2787.4|2786.2|2786.9|2785.7|119
1710923400000|2024-03-20 08:30:00|2787.4|2786.2|2786.9|2785.7|2787.9|2786.7|2786.9|2785.7|83
1710923700000|2024-03-20 08:35:00|2786.4|2785.2|2786.9|2785.7|2787.4|2786.2|2786.4|2785.2|95
1710924000000|2024-03-20 08:40:00|2786.6|2785.4|2788.4|2787.2|2788.4|2787.2|2786.4|2785.2|134
1710924300000|2024-03-20 08:45:00|2788.9|2787.7|2787.9|2786.7|2788.9|2787.7|2787.9|2786.7|117
1710924600000|2024-03-20 08:50:00|2787.4|2786.2|2787.6|2786.4|2787.6|2786.4|2786.4|2785.2|113
1710924900000|2024-03-20 08:55:00|2787.9|2786.7|2790.4|2789.2|2790.4|2789.2|2787.9|2786.7|125
1710925200000|2024-03-20 09:00:00|2790.1|2788.9|2790.4|2789.2|2790.4|2789.2|2789.9|2788.7|97
1710925500000|2024-03-20 09:05:00|2790.9|2789.7|2789.9|2788.7|2790.9|2789.7|2789.9|2788.7|99
1710925800000|2024-03-20 09:10:00|2790.1|2788.9|2792.1|2790.9|2792.1|2790.9|2789.9|2788.7|51
1710926100000|2024-03-20 09:15:00|2791.9|2790.7|2792.4|2791.2|2792.9|2791.7|2791.6|2790.4|75
1710926400000|2024-03-20 09:20:00|2792.6|2791.4|2792.4|2791.2|2792.9|2791.7|2792.4|2791.2|59
1710926700000|2024-03-20 09:25:00|2792.6|2791.4|2792.9|2791.7|2793.1|2791.9|2791.9|2790.7|99
1710927000000|2024-03-20 09:30:00|2793.4|2792.2|2795.6|2794.4|2795.9|2794.7|2792.9|2791.7|133
1710927300000|2024-03-20 09:35:00|2795.4|2794.2|2794.6|2793.4|2796.4|2795.2|2794.1|2792.9|146
1710927600000|2024-03-20 09:40:00|2794.4|2793.2|2790.6|2789.4|2794.4|2793.2|2790.6|2789.4|150
1710927900000|2024-03-20 09:45:00|2790.4|2789.2|2788.4|2787.2|2790.6|2789.4|2787.6|2786.4|119
1710928200000|2024-03-20 09:50:00|2788.6|2787.4|2786.9|2785.7|2788.6|2787.4|2786.9|2785.7|33
1710928500000|2024-03-20 09:55:00|2786.4|2785.2|2785.9|2784.7|2786.4|2785.2|2784.9|2783.7|85
1710928800000|2024-03-20 10:00:00|2785.4|2784.2|2785.1|2783.9|2785.6|2784.4|2784.9|2783.7|47
1710929100000|2024-03-20 10:05:00|2785.4|2784.2|2786.6|2785.4|2786.9|2785.7|2785.4|2784.2|35
1710929400000|2024-03-20 10:10:00|2786.4|2785.2|2786.9|2785.7|2787.1|2785.9|2786.1|2784.9|27
1710929700000|2024-03-20 10:15:00|2786.6|2785.4|2788.6|2787.4|2788.9|2787.7|2786.4|2785.2|63
1710930000000|2024-03-20 10:20:00|2788.9|2787.7|2790.4|2789.2|2790.4|2789.2|2788.6|2787.4|108
1710930300000|2024-03-20 10:25:00|2790.1|2788.9|2788.4|2787.2|2790.4|2789.2|2787.9|2786.7|73
1710930600000|2024-03-20 10:30:00|2787.9|2786.7|2786.9|2785.7|2788.9|2787.7|2786.9|2785.7|117
1710930900000|2024-03-20 10:35:00|2787.1|2785.9|2787.4|2786.2|2787.9|2786.7|2786.9|2785.7|37
1710931200000|2024-03-20 10:40:00|2787.1|2785.9|2786.1|2784.9|2787.1|2785.9|2786.1|2784.9|22
1710931500000|2024-03-20 10:45:00|2785.9|2784.7|2785.4|2784.2|2785.9|2784.7|2784.9|2783.7|39
1710931800000|2024-03-20 10:50:00|2785.6|2784.4|2784.4|2783.2|2785.6|2784.4|2784.4|2783.2|20
1710932100000|2024-03-20 10:55:00|2784.9|2783.7|2784.9|2783.7|2785.4|2784.2|2784.4|2783.2|31
1710932400000|2024-03-20 11:00:00|2785.4|2784.2|2784.4|2783.2|2785.4|2784.2|2783.9|2782.7|25
1710932700000|2024-03-20 11:05:00|2784.9|2783.7|2785.9|2784.7|2785.9|2784.7|2784.4|2783.2|40
1710933000000|2024-03-20 11:10:00|2785.6|2784.4|2784.6|2783.4|2785.9|2784.7|2784.4|2783.2|16
1710933300000|2024-03-20 11:15:00|2784.9|2783.7|2785.4|2784.2|2785.4|2784.2|2784.4|2783.2|12
1710933600000|2024-03-20 11:20:00|2785.1|2783.9|2784.4|2783.2|2785.1|2783.9|2784.4|2783.2|28
1710933900000|2024-03-20 11:25:00|2784.9|2783.7|2786.4|2785.2|2786.6|2785.4|2784.9|2783.7|20
1710934200000|2024-03-20 11:30:00|2786.9|2785.7|2786.9|2785.7|2787.4|2786.2|2786.9|2785.7|12
1710934500000|2024-03-20 11:35:00|2786.6|2785.4|2785.9|2784.7|2786.9|2785.7|2785.9|2784.7|2
1710934800000|2024-03-20 11:40:00|2785.6|2784.4|2784.6|2783.4|2785.6|2784.4|2784.6|2783.4|25
1710935100000|2024-03-20 11:45:00|2784.4|2783.2|2783.9|2782.7|2784.6|2783.4|2783.9|2782.7|8
1710935400000|2024-03-20 11:50:00|2784.1|2782.9|2783.9|2782.7|2784.4|2783.2|2783.4|2782.2|49
1710935700000|2024-03-20 11:55:00|2783.6|2782.4|2784.1|2782.9|2784.4|2783.2|2783.6|2782.4|15
1710936000000|2024-03-20 12:00:00|2783.9|2782.7|2784.9|2783.7|2785.1|2783.9|2783.6|2782.4|22
1710936300000|2024-03-20 12:05:00|2784.4|2783.2|2784.6|2783.4|2784.9|2783.7|2783.9|2782.7|23
1710936600000|2024-03-20 12:10:00|2784.9|2783.7|2784.4|2783.2|2785.4|2784.2|2783.9|2782.7|41
1710936900000|2024-03-20 12:15:00|2784.1|2782.9|2785.4|2784.2|2785.4|2784.2|2784.1|2782.9|9
1710937200000|2024-03-20 12:20:00|2785.1|2783.9|2785.4|2784.2|2785.6|2784.4|2784.9|2783.7|11
1710937500000|2024-03-20 12:25:00|2785.6|2784.4|2786.4|2785.2|2786.4|2785.2|2785.6|2784.4|19
1710937800000|2024-03-20 12:30:00|2786.9|2785.7|2786.4|2785.2|2786.9|2785.7|2786.4|2785.2|30
1710938100000|2024-03-20 12:35:00|2786.9|2785.7|2786.9|2785.7|2787.4|2786.2|2786.4|2785.2|35
1710938400000|2024-03-20 12:40:00|2786.4|2785.2|2787.9|2786.7|2787.9|2786.7|2786.4|2785.2|83
1710938700000|2024-03-20 12:45:00|2787.4|2786.2|2788.4|2787.2|2788.4|2787.2|2787.4|2786.2|70
1710939000000|2024-03-20 12:50:00|2788.6|2787.4|2788.9|2787.7|2788.9|2787.7|2788.4|2787.2|50
1710939300000|2024-03-20 12:55:00|2789.4|2788.2|2789.4|2788.2|2789.4|2788.2|2789.4|2788.2|8
1710939600000|2024-03-20 13:00:00|2789.9|2788.7|2789.4|2788.2|2790.4|2789.2|2789.4|2788.2|60
1710939900000|2024-03-20 13:05:00|2789.1|2787.9|2788.9|2787.7|2789.4|2788.2|2788.9|2787.7|48
1710940200000|2024-03-20 13:10:00|2788.6|2787.4|2788.4|2787.2|2788.6|2787.4|2787.9|2786.7|35
1710940500000|2024-03-20 13:15:00|2787.9|2786.7|2787.9|2786.7|2788.4|2787.2|2787.4|2786.2|14
1710940800000|2024-03-20 13:20:00|2788.1|2786.9|2788.4|2787.2|2788.4|2787.2|2787.9|2786.7|33
1710941100000|2024-03-20 13:25:00|2788.1|2786.9|2787.9|2786.7|2788.4|2787.2|2787.4|2786.2|17
1710941400000|2024-03-20 13:30:00|2787.6|2786.4|2783.9|2782.7|2787.9|2786.7|2783.9|2782.7|90
1710941700000|2024-03-20 13:35:00|2784.1|2782.9|2783.4|2782.2|2784.4|2783.2|2782.4|2781.2|108
1710942000000|2024-03-20 13:40:00|2782.9|2781.7|2784.4|2783.2|2784.9|2783.7|2782.9|2781.7|112
1710942300000|2024-03-20 13:45:00|2783.9|2782.7|2783.9|2782.7|2785.4|2784.2|2783.4|2782.2|69
1710942600000|2024-03-20 13:50:00|2784.1|2782.9|2783.6|2782.4|2784.4|2783.2|2782.9|2781.7|77
1710942900000|2024-03-20 13:55:00|2783.9|2782.7|2782.4|2781.2|2783.9|2782.7|2782.4|2781.2|20
1710943200000|2024-03-20 14:00:00|2782.6|2781.4|2783.9|2782.7|2783.9|2782.7|2782.4|2781.2|150
1710943500000|2024-03-20 14:05:00|2783.4|2782.2|2783.4|2782.2|2784.4|2783.2|2782.9|2781.7|140
1710943800000|2024-03-20 14:10:00|2783.1|2781.9|2782.4|2781.2|2783.4|2782.2|2781.9|2780.7|115
1710944100000|2024-03-20 14:15:00|2782.9|2781.7|2782.4|2781.2|2783.4|2782.2|2781.9|2780.7|133
1710944400000|2024-03-20 14:20:00|2781.9|2780.7|2782.4|2781.2|2782.9|2781.7|2781.4|2780.2|162
1710944700000|2024-03-20 14:25:00|2782.1|2780.9|2782.9|2781.7|2783.4|2782.2|2781.9|2780.7|35
1710945000000|2024-03-20 14:30:00|2782.6|2781.4|2782.9|2781.7|2782.9|2781.7|2782.4|2781.2|9
1710945300000|2024-03-20 14:35:00|2782.6|2781.4|2781.4|2780.2|2782.6|2781.4|2781.4|2780.2|49
1710945600000|2024-03-20 14:40:00|2781.6|2780.4|2780.9|2779.7|2781.9|2780.7|2780.9|2779.7|84
1710945900000|2024-03-20 14:45:00|2780.4|2779.2|2781.4|2780.2|2781.4|2780.2|2780.4|2779.2|31
1710946200000|2024-03-20 14:50:00|2780.9|2779.7|2779.9|2778.7|2781.4|2780.2|2779.4|2778.2|93
1710946500000|2024-03-20 14:55:00|2779.6|2778.4|2779.9|2778.7|2780.9|2779.7|2779.4|2778.2|24
1710946800000|2024-03-20 15:00:00|2779.4|2778.2|2779.9|2778.7|2779.9|2778.7|2779.4|2778.2|17
1710947100000|2024-03-20 15:05:00|2779.4|2778.2|2780.4|2779.2|2780.4|2779.2|2779.4|2778.2|22
1710947400000|2024-03-20 15:10:00|2779.9|2778.7|2781.4|2780.2|2781.4|2780.2|2779.9|2778.7|26
1710947700000|2024-03-20 15:15:00|2780.9|2779.7|2781.4|2780.2|2781.4|2780.2|2780.9|2779.7|8
1710948000000|2024-03-20 15:20:00|2780.9|2779.7|2781.4|2780.2|2781.9|2780.7|2780.9|2779.7|38
1710948300000|2024-03-20 15:25:00|2781.6|2780.4|2782.4|2781.2|2782.4|2781.2|2780.9|2779.7|37
1710948600000|2024-03-20 15:30:00|2782.6|2781.4|2781.9|2780.7|2782.9|2781.7|2780.9|2779.7|53
1710948900000|2024-03-20 15:35:00|2781.6|2780.4|2781.9|2780.7|2781.9|2780.7|2781.4|2780.2|10
1710949200000|2024-03-20 15:40:00|2782.1|2780.9|2782.4|2781.2|2782.4|2781.2|2781.9|2780.7|26
1710949500000|2024-03-20 15:45:00|2782.1|2780.9|2782.9|2781.7|2782.9|2781.7|2781.9|2780.7|15
1710949800000|2024-03-20 15:50:00|2782.4|2781.2|2782.9|2781.7|2782.9|2781.7|2782.4|2781.2|91
1710950100000|2024-03-20 15:55:00|2782.6|2781.4|2781.9|2780.7|2782.9|2781.7|2781.9|2780.7|36
1710950400000|2024-03-20 16:00:00|2782.4|2781.2|2782.4|2781.2|2782.4|2781.2|2781.9|2780.7|31
1710950700000|2024-03-20 16:05:00|2781.9|2780.7|2782.9|2781.7|2782.9|2781.7|2781.9|2780.7|27
1710951000000|2024-03-20 16:10:00|2782.6|2781.4|2782.9|2781.7|2782.9|2781.7|2782.4|2781.2|11
1710951300000|2024-03-20 16:15:00|2783.4|2782.2|2783.4|2782.2|2783.4|2782.2|2782.9|2781.7|14
1710951600000|2024-03-20 16:20:00|2782.9|2781.7|2782.9|2781.7|2783.9|2782.7|2782.9|2781.7|78
1710951900000|2024-03-20 16:25:00|2782.4|2781.2|2781.9|2780.7|2782.4|2781.2|2781.9|2780.7|22
1710952200000|2024-03-20 16:30:00|2781.4|2780.2|2781.9|2780.7|2781.9|2780.7|2780.9|2779.7|43
1710952500000|2024-03-20 16:35:00|2782.1|2780.9|2782.4|2781.2|2782.9|2781.7|2781.9|2780.7|27
1710952800000|2024-03-20 16:40:00|2782.6|2781.4|2782.1|2780.9|2782.6|2781.4|2782.1|2780.9|18
1710953100000|2024-03-20 16:45:00|2782.4|2781.2|2782.9|2781.7|2782.9|2781.7|2781.9|2780.7|22
1710953400000|2024-03-20 16:50:00|2782.4|2781.2|2783.1|2781.9|2783.1|2781.9|2782.1|2780.9|33
1710953700000|2024-03-20 16:55:00|2782.9|2781.7|2783.9|2782.7|2783.9|2782.7|2782.9|2781.7|12
1710954000000|2024-03-20 17:00:00|2783.4|2782.2|2783.4|2782.2|2783.9|2782.7|2782.9|2781.7|14
1710954300000|2024-03-20 17:05:00|2782.9|2781.7|2782.4|2781.2|2783.4|2782.2|2782.1|2780.9|23
1710954600000|2024-03-20 17:10:00|2782.1|2780.9|2781.4|2780.2|2782.4|2781.2|2781.4|2780.2|46
1710954900000|2024-03-20 17:15:00|2781.9|2780.7|2782.6|2781.4|2782.6|2781.4|2781.9|2780.7|44
1710955200000|2024-03-20 17:20:00|2782.9|2781.7|2782.9|2781.7|2782.9|2781.7|2782.4|2781.2|59
1710955500000|2024-03-20 17:25:00|2782.6|2781.4|2783.4|2782.2|2783.6|2782.4|2782.6|2781.4|43
1710955800000|2024-03-20 17:30:00|2783.1|2781.9|2783.9|2782.7|2783.9|2782.7|2782.9|2781.7|57
1710956100000|2024-03-20 17:35:00|2783.4|2782.2|2782.4|2781.2|2783.4|2782.2|2782.4|2781.2|40
1710956400000|2024-03-20 17:40:00|2782.1|2780.9|2782.9|2781.7|2782.9|2781.7|2781.9|2780.7|53
1710956700000|2024-03-20 17:45:00|2782.6|2781.4|2782.4|2781.2|2782.9|2781.7|2782.4|2781.2|82
1710957000000|2024-03-20 17:50:00|2782.9|2781.7|2783.4|2782.2|2783.6|2782.4|2782.9|2781.7|93
1710957300000|2024-03-20 17:55:00|2783.6|2782.4|2783.6|2782.4|2783.9|2782.7|2783.4|2782.2|49
1710957600000|2024-03-20 18:00:00|2783.9|2782.7|2785.4|2784.2|2785.9|2784.7|2782.4|2781.2|236
1710957900000|2024-03-20 18:05:00|2785.9|2784.7|2785.6|2784.4|2788.4|2787.2|2783.4|2782.2|358
1710958200000|2024-03-20 18:10:00|2785.9|2784.7|2787.4|2786.2|2788.4|2787.2|2785.9|2784.7|129
1710958500000|2024-03-20 18:15:00|2787.6|2786.4|2785.9|2784.7|2787.6|2786.4|2785.4|2784.2|116
1710958800000|2024-03-20 18:20:00|2785.6|2784.4|2787.4|2786.2|2788.6|2787.4|2785.4|2784.2|71
1710959100000|2024-03-20 18:25:00|2787.9|2786.7|2789.9|2788.7|2789.9|2788.7|2786.9|2785.7|90
1710959400000|2024-03-20 18:30:00|2790.1|2788.9|2782.4|2781.2|2790.4|2789.2|2782.4|2781.2|300
1710959700000|2024-03-20 18:35:00|2782.6|2781.4|2783.4|2782.2|2785.9|2784.7|2781.4|2780.2|332
1710960000000|2024-03-20 18:40:00|2783.6|2782.4|2781.4|2780.2|2783.9|2782.7|2780.4|2779.2|73
1710960300000|2024-03-20 18:45:00|2781.6|2780.4|2782.9|2781.7|2785.1|2783.9|2781.6|2780.4|153
1710960600000|2024-03-20 18:50:00|2782.6|2781.4|2782.4|2781.2|2783.9|2782.7|2780.9|2779.7|84
1710960900000|2024-03-20 18:55:00|2782.6|2781.4|2782.4|2781.2|2783.9|2782.7|2781.9|2780.7|44
1710961200000|2024-03-20 19:00:00|2782.9|2781.7|2784.4|2783.2|2784.4|2783.2|2781.1|2779.9|73
1710961500000|2024-03-20 19:05:00|2784.9|2783.7|2787.4|2786.2|2788.4|2787.2|2784.9|2783.7|132
1710961800000|2024-03-20 19:10:00|2787.6|2786.4|2787.4|2786.2|2789.6|2788.4|2786.9|2785.7|162
1710962100000|2024-03-20 19:15:00|2787.1|2785.9|2792.1|2790.9|2792.1|2790.9|2787.1|2785.9|217
1710962400000|2024-03-20 19:20:00|2792.4|2791.2|2790.9|2789.7|2792.4|2791.2|2789.4|2788.2|159
1710962700000|2024-03-20 19:25:00|2790.4|2789.2|2792.1|2790.9|2793.4|2792.2|2790.4|2789.2|46
1710963000000|2024-03-20 19:30:00|2791.9|2790.7|2791.9|2790.7|2793.4|2792.2|2791.9|2790.7|19
1710963300000|2024-03-20 19:35:00|2791.4|2790.2|2791.6|2790.4|2791.9|2790.7|2790.4|2789.2|29
1710963600000|2024-03-20 19:40:00|2791.4|2790.2|2791.4|2790.2|2791.9|2790.7|2790.6|2789.4|84
1710963900000|2024-03-20 19:45:00|2790.9|2789.7|2790.4|2789.2|2791.9|2790.7|2790.4|2789.2|68
1710964200000|2024-03-20 19:50:00|2790.9|2789.7|2791.4|2790.2|2793.1|2791.9|2789.9|2788.7|222
1710964500000|2024-03-20 19:55:00|2791.9|2790.7|2793.4|2792.2|2794.9|2793.7|2791.6|2790.4|155
1710964800000|2024-03-20 20:00:00|2792.9|2791.7|2793.1|2791.9|2793.6|2792.4|2792.4|2791.2|66
1710965100000|2024-03-20 20:05:00|2793.4|2792.2|2794.9|2793.7|2794.9|2793.7|2793.1|2791.9|67
1710965400000|2024-03-20 20:10:00|2795.4|2794.2|2794.9|2793.7|2795.9|2794.7|2794.9|2793.7|51
1710965700000|2024-03-20 20:15:00|2794.6|2793.4|2794.6|2793.4|2794.9|2793.7|2794.1|2792.9|73
1710966000000|2024-03-20 20:20:00|2794.4|2793.2|2795.1|2793.9|2795.4|2794.2|2794.4|2793.2|42
1710966300000|2024-03-20 20:25:00|2794.9|2793.7|2794.4|2793.2|2794.9|2793.7|2794.4|2793.2|8
1710966600000|2024-03-20 20:30:00|2794.6|2793.4|2795.1|2793.9|2795.4|2794.2|2794.4|2793.2|3
1710966900000|2024-03-20 20:35:00|2795.4|2794.2|2794.9|2793.7|2795.4|2794.2|2794.9|2793.7|2
1710967200000|2024-03-20 20:40:00|2794.6|2793.4|2794.9|2793.7|2795.1|2793.9|2794.6|2793.4|0
1710967500000|2024-03-20 20:45:00|2794.6|2793.4|2794.4|2793.2|2794.6|2793.4|2794.4|2793.2|10
1710967800000|2024-03-20 20:50:00|2794.1|2792.9|2795.9|2793.9|2796|2794|2793.6|2792.4|25
1710968100000|2024-03-20 20:55:00|2796|2794|2795.6|2793.6|2796.2|2794.2|2795.2|2793.2|0
1710968400000|2024-03-20 21:00:00|2795.5|2793.5|2795.4|2793.4|2795.6|2793.6|2795.4|2793.4|3
1710968700000|2024-03-20 21:05:00|2795.3|2793.3|2795.3|2793.3|2795.4|2793.4|2795.2|2793.2|0
1710969000000|2024-03-20 21:10:00|2795.2|2793.2|2795.2|2793.2|2795.3|2793.3|2795.2|2793.2|0
1710969300000|2024-03-20 21:15:00|2795.3|2793.3|2795.3|2793.3|2795.3|2793.3|2795.3|2793.3|0
1710969600000|2024-03-20 21:20:00|2795.2|2793.2|2794.8|2792.8|2795.3|2793.3|2794.6|2792.6|0
1710969900000|2024-03-20 21:25:00|2794.9|2792.9|2794.9|2792.9|2795.1|2793.1|2794.8|2792.8|0
1710970200000|2024-03-20 21:30:00|2794.8|2792.8|2794.6|2792.6|2794.9|2792.9|2794.6|2792.6|0
1710970500000|2024-03-20 21:35:00|2794.5|2792.5|2794.5|2792.5|2794.7|2792.7|2794.3|2792.3|0
1710970800000|2024-03-20 21:40:00|2794.4|2792.4|2794.6|2792.6|2794.7|2792.7|2794.4|2792.4|0
1710971100000|2024-03-20 21:45:00|2794.5|2792.5|2794.8|2792.8|2794.8|2792.8|2794.5|2792.5|0
1710971400000|2024-03-20 21:50:00|2794.7|2792.7|2794.8|2792.8|2794.9|2792.9|2794.7|2792.7|0
1710971700000|2024-03-20 21:55:00|2794.9|2792.9|2794.9|2792.9|2795|2793|2794.9|2792.9|0
1710972000000|2024-03-20 22:00:00|2795.1|2793.1|2793.7|2791.7|2795.4|2793.4|2793.6|2791.6|0
1710972300000|2024-03-20 22:05:00|2793.8|2791.8|2793.8|2791.8|2794.2|2792.2|2793.7|2791.7|0
1710972600000|2024-03-20 22:10:00|2793.9|2791.9|2794.7|2792.7|2795.2|2793.2|2793.9|2791.9|0
1710972900000|2024-03-20 22:15:00|2794.8|2792.8|2794.5|2792.5|2795|2793|2794.5|2792.5|0
1710973200000|2024-03-20 22:20:00|2794.8|2792.8|2794.4|2792.4|2794.8|2792.8|2794.2|2792.2|0
1710973500000|2024-03-20 22:25:00|2794.6|2792.6|2794.1|2792.1|2794.6|2792.6|2794.1|2792.1|0
1710973800000|2024-03-20 22:30:00|2794.2|2792.2|2793.9|2791.9|2794.9|2792.9|2793.9|2791.9|0
1710974100000|2024-03-20 22:35:00|2794|2792|2794|2792|2794.2|2792.2|2794|2792|0
1710974400000|2024-03-20 22:40:00|2794.1|2792.1|2794.1|2792.1|2794.1|2792.1|2794.1|2792.1|0
1710974700000|2024-03-20 22:45:00|2794.3|2792.3|2795|2793|2795|2793|2793.4|2791.4|0
1710975000000|2024-03-20 22:50:00|2795.4|2793.4|2795.7|2793.7|2796|2794|2795.1|2793.1|0
1710975300000|2024-03-20 22:55:00|2795.6|2793.6|2795|2793|2796|2794|2795|2793|0
1710975600000|2024-03-20 23:00:00|2795.4|2793.4|2795.5|2793.5|2795.9|2793.9|2795.2|2793.2|0
1710975900000|2024-03-20 23:05:00|2795.4|2793.4|2796.6|2794.6|2796.6|2794.6|2795.2|2793.2|0
1710976200000|2024-03-20 23:10:00|2796.7|2794.7|2796.6|2794.6|2796.7|2794.7|2796.5|2794.5|0
1710976500000|2024-03-20 23:15:00|2796.5|2794.5|2797.4|2795.4|2798|2796|2796.3|2794.3|0
1710976800000|2024-03-20 23:20:00|2797.5|2795.5|2797.3|2795.3|2797.7|2795.7|2797.1|2795.1|0
1710977100000|2024-03-20 23:25:00|2797.2|2795.2|2797.5|2795.5|2798|2796|2797.1|2795.1|0
1710977400000|2024-03-20 23:30:00|2797.4|2795.4|2796|2794|2799.3|2797.3|2796|2794|0
1710977700000|2024-03-20 23:35:00|2795.8|2793.8|2798.1|2796.1|2798.3|2796.3|2795.7|2793.7|0
1710978000000|2024-03-20 23:40:00|2797.9|2795.9|2800.4|2798.4|2801.4|2799.4|2796.6|2794.6|0
1710978300000|2024-03-20 23:45:00|2800.3|2798.3|2791.1|2789.9|2800.3|2798.3|2788.9|2787.7|998
1710978600000|2024-03-20 23:50:00|2790.9|2789.7|2790.4|2789.2|2794.9|2793.7|2790.1|2788.9|606
1710978900000|2024-03-20 23:55:00|2789.9|2788.7|2794.4|2793.2|2795.1|2793.9|2789.4|2788.2|442
1710979200000|2024-03-21 00:00:00|2794.2|2793.4|2794.2|2793.4|2798.2|2797.4|2789.7|2788.9|3598
1710979500000|2024-03-21 00:05:00|2794.7|2793.9|2794.2|2793.4|2797.7|2796.9|2789.2|2788.4|2597
1710979800000|2024-03-21 00:10:00|2794.7|2793.9|2790.7|2789.9|2794.7|2793.9|2787.2|2786.4|1847
1710980100000|2024-03-21 00:15:00|2790.9|2790.1|2791.7|2790.9|2792.2|2791.4|2788.7|2787.9|1585
1710980400000|2024-03-21 00:20:00|2792.2|2791.4|2794.2|2793.4|2794.2|2793.4|2787.7|2786.9|1263
1710980700000|2024-03-21 00:25:00|2794.7|2793.9|2797.7|2796.9|2797.7|2796.9|2794.2|2793.4|1013
1710981000000|2024-03-21 00:30:00|2797.2|2796.4|2794.2|2793.4|2797.4|2796.6|2793.2|2792.4|1009
1710981300000|2024-03-21 00:35:00|2794.7|2793.9|2799.2|2798.4|2799.2|2798.4|2794.2|2793.4|1172
1710981600000|2024-03-21 00:40:00|2799.4|2798.6|2794.2|2793.4|2800.7|2799.9|2793.2|2792.4|1318
1710981900000|2024-03-21 00:45:00|2794.7|2793.9|2794.7|2793.9|2794.7|2793.9|2792.2|2791.4|694
1710982200000|2024-03-21 00:50:00|2795.2|2794.4|2799.7|2798.9|2800.2|2799.4|2794.7|2793.9|644
1710982500000|2024-03-21 00:55:00|2799.9|2799.1|2801.7|2800.9|2803.7|2802.9|2798.2|2797.4|980
1710982800000|2024-03-21 01:00:00|2801.2|2800.4|2801.2|2800.4|2803.2|2802.4|2800.7|2799.9|788
1710983100000|2024-03-21 01:05:00|2801.4|2800.6|2796.2|2795.4|2801.7|2800.9|2795.9|2795.1|649
1710983400000|2024-03-21 01:10:00|2795.9|2795.1|2795.2|2794.4|2797.7|2796.9|2794.7|2793.9|714
1710983700000|2024-03-21 01:15:00|2794.7|2793.9|2791.7|2790.9|2795.2|2794.4|2791.2|2790.4|752
1710984000000|2024-03-21 01:20:00|2791.2|2790.4|2786.2|2785.4|2792.7|2791.9|2785.9|2785.1|626
1710984300000|2024-03-21 01:25:00|2786.7|2785.9|2790.7|2789.9|2790.7|2789.9|2786.2|2785.4|568
1710984600000|2024-03-21 01:30:00|2790.9|2790.1|2788.7|2787.9|2792.7|2791.9|2788.2|2787.4|576
1710984900000|2024-03-21 01:35:00|2789.2|2788.4|2786.7|2785.9|2789.7|2788.9|2786.2|2785.4|395
1710985200000|2024-03-21 01:40:00|2787.2|2786.4|2786.2|2785.4|2787.7|2786.9|2785.7|2784.9|366
1710985500000|2024-03-21 01:45:00|2785.7|2784.9|2790.2|2789.4|2790.2|2789.4|2785.7|2784.9|442
1710985800000|2024-03-21 01:50:00|2790.7|2789.9|2790.2|2789.4|2791.7|2790.9|2788.7|2787.9|429
1710986100000|2024-03-21 01:55:00|2789.7|2788.9|2792.7|2791.9|2793.2|2792.4|2789.7|2788.9|389
1710986400000|2024-03-21 02:00:00|2793.2|2792.4|2790.7|2789.9|2793.2|2792.4|2790.2|2789.4|326
1710986700000|2024-03-21 02:05:00|2791.2|2790.4|2793.2|2792.4|2793.7|2792.9|2790.7|2789.9|388
1710987000000|2024-03-21 02:10:00|2793.7|2792.9|2794.2|2793.4|2794.2|2793.4|2792.2|2791.4|322
1710987300000|2024-03-21 02:15:00|2794.7|2793.9|2798.2|2797.4|2798.2|2797.4|2794.7|2793.9|710
1710987600000|2024-03-21 02:20:00|2797.9|2797.1|2798.2|2797.4|2799.7|2798.9|2795.2|2794.4|722
1710987900000|2024-03-21 02:25:00|2798.4|2797.6|2798.7|2797.9|2799.2|2798.4|2796.7|2795.9|752
1710988200000|2024-03-21 02:30:00|2799.7|2798.9|2800.2|2799.4|2801.7|2800.9|2798.7|2797.9|430
1710988500000|2024-03-21 02:35:00|2800.7|2799.9|2799.2|2798.4|2800.7|2799.9|2799.2|2798.4|212
1710988800000|2024-03-21 02:40:00|2799.4|2798.6|2799.2|2798.4|2799.7|2798.9|2799.2|2798.4|83
1710989100000|2024-03-21 02:45:00|2799.7|2798.9|2799.2|2798.4|2799.7|2798.9|2798.2|2797.4|211
1710989400000|2024-03-21 02:50:00|2798.7|2797.9|2800.2|2799.4|2800.9|2800.1|2798.7|2797.9|264
1710989700000|2024-03-21 02:55:00|2799.7|2798.9|2799.7|2798.9|2800.2|2799.4|2799.2|2798.4|108
1710990000000|2024-03-21 03:00:00|2799.2|2798.4|2797.2|2796.4|2799.2|2798.4|2797.2|2796.4|216
1710990300000|2024-03-21 03:05:00|2797.7|2796.9|2797.7|2796.9|2798.2|2797.4|2796.2|2795.4|185
1710990600000|2024-03-21 03:10:00|2798.2|2797.4|2798.2|2797.4|2799.2|2798.4|2797.2|2796.4|212
1710990900000|2024-03-21 03:15:00|2797.7|2796.9|2796.2|2795.4|2797.7|2796.9|2795.7|2794.9|198
1710991200000|2024-03-21 03:20:00|2795.7|2794.9|2796.7|2795.9|2796.7|2795.9|2795.7|2794.9|197
1710991500000|2024-03-21 03:25:00|2797.2|2796.4|2796.2|2795.4|2797.7|2796.9|2795.7|2794.9|238
1710991800000|2024-03-21 03:30:00|2796.7|2795.9|2797.2|2796.4|2798.2|2797.4|2795.7|2794.9|1468
1710992100000|2024-03-21 03:35:00|2796.9|2796.1|2791.2|2790.4|2797.2|2796.4|2791.2|2790.4|624
1710992400000|2024-03-21 03:40:00|2790.7|2789.9|2791.7|2790.9|2793.2|2792.4|2789.7|2788.9|803
1710992700000|2024-03-21 03:45:00|2792.2|2791.4|2793.7|2792.9|2795.7|2794.9|2792.2|2791.4|705
1710993000000|2024-03-21 03:50:00|2793.9|2793.1|2793.7|2792.9|2795.7|2794.9|2793.7|2792.9|362
1710993300000|2024-03-21 03:55:00|2793.2|2792.4|2795.7|2794.9|2795.7|2794.9|2793.2|2792.4|396
1710993600000|2024-03-21 04:00:00|2795.2|2794.4|2795.2|2794.4|2796.2|2795.4|2792.9|2792.1|462
1710993900000|2024-03-21 04:05:00|2794.7|2793.9|2793.7|2792.9|2795.2|2794.4|2792.2|2791.4|543
1710994200000|2024-03-21 04:10:00|2793.4|2792.6|2794.9|2794.1|2794.9|2794.1|2792.7|2791.9|489
1710994500000|2024-03-21 04:15:00|2795.2|2794.4|2794.7|2793.9|2796.2|2795.4|2793.7|2792.9|429
1710994800000|2024-03-21 04:20:00|2795.2|2794.4|2793.7|2792.9|2796.7|2795.9|2793.7|2792.9|373
1710995100000|2024-03-21 04:25:00|2794.2|2793.4|2794.7|2793.9|2795.2|2794.4|2793.4|2792.6|407
1710995400000|2024-03-21 04:30:00|2795.2|2794.4|2794.7|2793.9|2795.2|2794.4|2792.9|2792.1|338
1710995700000|2024-03-21 04:35:00|2795.2|2794.4|2795.2|2794.4|2796.2|2795.4|2794.7|2793.9|365
1710996000000|2024-03-21 04:40:00|2795.4|2794.6|2796.2|2795.4|2796.2|2795.4|2794.7|2793.9|331
1710996300000|2024-03-21 04:45:00|2795.7|2794.9|2796.2|2795.4|2797.7|2796.9|2794.9|2794.1|681
1710996600000|2024-03-21 04:50:00|2795.7|2794.9|2797.7|2796.9|2797.7|2796.9|2795.7|2794.9|575
1710996900000|2024-03-21 04:55:00|2797.2|2796.4|2798.7|2797.9|2799.2|2798.4|2797.2|2796.4|426
1710997200000|2024-03-21 05:00:00|2799.2|2798.4|2798.2|2797.4|2799.7|2798.9|2798.2|2797.4|424
1710997500000|2024-03-21 05:05:00|2797.9|2797.1|2798.7|2797.9|2800.2|2799.4|2797.7|2796.9|655
1710997800000|2024-03-21 05:10:00|2798.4|2797.6|2798.2|2797.4|2798.4|2797.6|2795.2|2794.4|763
1710998100000|2024-03-21 05:15:00|2797.9|2797.1|2798.2|2797.4|2799.2|2798.4|2797.4|2796.6|512
1710998400000|2024-03-21 05:20:00|2797.7|2796.9|2796.7|2795.9|2799.2|2798.4|2795.2|2794.4|596
1710998700000|2024-03-21 05:25:00|2796.2|2795.4|2797.2|2796.4|2798.4|2797.6|2795.2|2794.4|678
1710999000000|2024-03-21 05:30:00|2797.7|2796.9|2794.9|2794.1|2797.7|2796.9|2794.4|2793.6|717
1710999300000|2024-03-21 05:35:00|2794.7|2793.9|2797.7|2796.9|2797.7|2796.9|2794.7|2793.9|593
1710999600000|2024-03-21 05:40:00|2797.2|2796.4|2796.2|2795.4|2798.2|2797.4|2796.2|2795.4|552
1710999900000|2024-03-21 05:45:00|2795.9|2795.1|2798.2|2797.4|2798.7|2797.9|2795.7|2794.9|808
1711000200000|2024-03-21 05:50:00|2798.7|2797.9|2799.7|2798.9|2800.7|2799.9|2798.2|2797.4|1074
1711000500000|2024-03-21 05:55:00|2799.2|2798.4|2800.2|2799.4|2801.2|2800.4|2798.2|2797.4|3927
1711000800000|2024-03-21 06:00:00|2800.7|2799.9|2803.2|2802.4|2803.7|2802.9|2800.7|2799.9|3021
1711001100000|2024-03-21 06:05:00|2802.7|2801.9|2803.5|2801.5|2803.7|2802.9|2802.2|2801.3|973
1711001400000|2024-03-21 06:10:00|2803.7|2801.7|2802.6|2800.6|2803.7|2801.7|2801.5|2799.5|2
1711001700000|2024-03-21 06:15:00|2802.5|2800.5|2802.1|2800.1|2803.6|2801.6|2802|2800|934
1711002000000|2024-03-21 06:20:00|2802|2800|2803.1|2801.1|2803.2|2801.2|2802|2800|0
1711002300000|2024-03-21 06:25:00|2803.2|2801.2|2803.7|2801.7|2803.7|2801.7|2803.1|2801.1|0
1711002600000|2024-03-21 06:30:00|2803.6|2801.6|2803.2|2801.2|2804.1|2802.1|2803.2|2801.2|0
1711002900000|2024-03-21 06:35:00|2803.6|2801.6|2803.9|2801.9|2804.4|2802.4|2803.3|2801.3|0
1711003200000|2024-03-21 06:40:00|2804.2|2802.2|2802.9|2800.9|2804.2|2802.2|2802.6|2800.6|0
1711003500000|2024-03-21 06:45:00|2803|2801|2802.9|2800.9|2803.3|2801.3|2802.9|2800.9|0
1711003800000|2024-03-21 06:50:00|2803|2801|2803.5|2801.5|2803.6|2801.6|2803|2801|0
1711004100000|2024-03-21 06:55:00|2803.7|2801.7|2803.7|2801.7|2803.9|2801.9|2803.3|2801.3|0
1711004400000|2024-03-21 07:00:00|2803.3|2801.3|2804.4|2802.4|2804.5|2802.5|2803.3|2801.3|0
1711004700000|2024-03-21 07:05:00|2804.2|2802.2|2803.4|2801.4|2804.2|2802.2|2803.4|2801.4|0
1711005000000|2024-03-21 07:10:00|2803.3|2801.3|2803.1|2801.1|2803.3|2801.3|2802.8|2800.8|0
1711005300000|2024-03-21 07:15:00|2803.2|2801.2|2803.6|2801.6|2803.6|2801.6|2803.1|2801.1|0
1711005600000|2024-03-21 07:20:00|2803.8|2801.8|2803.9|2801.9|2804.2|2802.2|2803.8|2801.8|0
1711005900000|2024-03-21 07:25:00|2803.8|2801.8|2803.4|2801.4|2804|2802|2803.3|2801.3|0
1711006200000|2024-03-21 07:30:00|2803.9|2802.7|2803.1|2801.9|2803.9|2802.7|2801.4|2800.2|401
1711006500000|2024-03-21 07:35:00|2803.4|2802.2|2804.4|2803.2|2804.9|2803.7|2803.4|2802.2|175
1711006800000|2024-03-21 07:40:00|2803.9|2802.7|2804.4|2803.2|2804.9|2803.7|2803.4|2802.2|138
1711007100000|2024-03-21 07:45:00|2804.6|2803.4|2805.4|2804.2|2805.4|2804.2|2804.4|2803.2|150
1711007400000|2024-03-21 07:50:00|2805.9|2804.7|2808.9|2807.7|2809.4|2808.2|2805.9|2804.7|324
1711007700000|2024-03-21 07:55:00|2809.4|2808.2|2809.4|2808.2|2810.4|2809.2|2808.9|2807.7|96
1711008000000|2024-03-21 08:00:00|2808.9|2807.7|2809.4|2808.2|2810.4|2809.2|2808.9|2807.7|261
1711008300000|2024-03-21 08:05:00|2809.6|2808.4|2810.4|2809.2|2810.4|2809.2|2807.9|2806.7|313
1711008600000|2024-03-21 08:10:00|2810.1|2808.9|2807.9|2806.7|2810.4|2809.2|2807.6|2806.4|110
1711008900000|2024-03-21 08:15:00|2807.4|2806.2|2804.9|2803.7|2807.9|2806.7|2803.9|2802.7|313
1711009200000|2024-03-21 08:20:00|2804.4|2803.2|2803.9|2802.7|2804.4|2803.2|2803.4|2802.2|131
1711009500000|2024-03-21 08:25:00|2804.4|2803.2|2804.4|2803.2|2804.9|2803.7|2803.9|2802.7|127
1711009800000|2024-03-21 08:30:00|2804.1|2802.9|2803.9|2802.7|2805.4|2804.2|2803.9|2802.7|163
1711010100000|2024-03-21 08:35:00|2804.4|2803.2|2803.9|2802.7|2804.4|2803.2|2803.4|2802.2|93
1711010400000|2024-03-21 08:40:00|2803.4|2802.2|2803.9|2802.7|2805.4|2804.2|2803.4|2802.2|50
1711010700000|2024-03-21 08:45:00|2803.4|2802.2|2803.4|2802.2|2803.4|2802.2|2802.4|2801.2|85
1711011000000|2024-03-21 08:50:00|2803.6|2802.4|2802.9|2801.7|2804.1|2802.9|2802.9|2801.7|84
1711011300000|2024-03-21 08:55:00|2802.4|2801.2|2800.9|2799.7|2802.4|2801.2|2800.4|2799.2|216
1711011600000|2024-03-21 09:00:00|2801.4|2800.2|2797.9|2796.7|2801.4|2800.2|2797.4|2796.2|176
1711011900000|2024-03-21 09:05:00|2797.6|2796.4|2795.4|2794.2|2797.6|2796.4|2794.9|2793.7|137
1711012200000|2024-03-21 09:10:00|2795.6|2794.4|2795.9|2794.7|2796.4|2795.2|2795.4|2794.2|78
1711012500000|2024-03-21 09:15:00|2795.4|2794.2|2796.9|2795.7|2796.9|2795.7|2794.9|2793.7|81
1711012800000|2024-03-21 09:20:00|2797.1|2795.9|2796.1|2794.9|2797.4|2796.2|2795.6|2794.4|203
1711013100000|2024-03-21 09:25:00|2796.4|2795.2|2797.4|2796.2|2797.9|2796.7|2795.9|2794.7|91
1711013400000|2024-03-21 09:30:00|2797.6|2796.4|2797.4|2796.2|2797.9|2796.7|2796.9|2795.7|41
1711013700000|2024-03-21 09:35:00|2796.9|2795.7|2799.4|2798.2|2799.9|2798.7|2796.9|2795.7|133
1711014000000|2024-03-21 09:40:00|2798.9|2797.7|2799.4|2798.2|2800.4|2799.2|2798.9|2797.7|46
1711014300000|2024-03-21 09:45:00|2799.9|2798.7|2798.9|2797.7|2800.4|2799.2|2798.6|2797.4|69
1711014600000|2024-03-21 09:50:00|2798.4|2797.2|2798.4|2797.2|2798.9|2797.7|2797.9|2796.7|39
1711014900000|2024-03-21 09:55:00|2797.9|2796.7|2798.4|2797.2|2798.4|2797.2|2797.9|2796.7|29
1711015200000|2024-03-21 10:00:00|2798.6|2797.4|2798.4|2797.2|2798.9|2797.7|2797.9|2796.7|26
1711015500000|2024-03-21 10:05:00|2797.9|2796.7|2798.4|2797.2|2798.4|2797.2|2797.4|2796.2|38
1711015800000|2024-03-21 10:10:00|2798.1|2796.9|2798.4|2797.2|2798.9|2797.7|2797.9|2796.7|76
1711016100000|2024-03-21 10:15:00|2797.9|2796.7|2797.9|2796.7|2798.4|2797.2|2797.9|2796.7|38
1711016400000|2024-03-21 10:20:00|2797.4|2796.2|2796.4|2795.2|2797.9|2796.7|2796.4|2795.2|87
1711016700000|2024-03-21 10:25:00|2796.9|2795.7|2797.4|2796.2|2797.4|2796.2|2796.4|2795.2|73
1711017000000|2024-03-21 10:30:00|2797.6|2796.4|2798.4|2797.2|2798.9|2797.7|2797.4|2796.2|53
1711017300000|2024-03-21 10:35:00|2798.1|2796.9|2797.4|2796.2|2798.4|2797.2|2796.9|2795.7|54
1711017600000|2024-03-21 10:40:00|2797.1|2795.9|2797.4|2796.2|2797.9|2796.7|2796.9|2795.7|28
1711017900000|2024-03-21 10:45:00|2797.9|2796.7|2797.4|2796.2|2797.9|2796.7|2797.4|2796.2|30
1711018200000|2024-03-21 10:50:00|2797.6|2796.4|2797.9|2796.7|2797.9|2796.7|2797.4|2796.2|20
1711018500000|2024-03-21 10:55:00|2797.4|2796.2|2797.4|2796.2|2798.4|2797.2|2797.4|2796.2|66
1711018800000|2024-03-21 11:00:00|2797.6|2796.4|2798.1|2796.9|2798.4|2797.2|2797.4|2796.2|53
1711019100000|2024-03-21 11:05:00|2797.9|2796.7|2797.9|2796.7|2798.4|2797.2|2797.4|2796.2|39
1711019400000|2024-03-21 11:10:00|2797.4|2796.2|2797.4|2796.2|2797.9|2796.7|2796.9|2795.7|43
1711019700000|2024-03-21 11:15:00|2797.1|2795.9|2795.9|2794.7|2797.4|2796.2|2795.9|2794.7|61
1711020000000|2024-03-21 11:20:00|2796.1|2794.9|2794.9|2793.7|2796.4|2795.2|2794.9|2793.7|90
1711020300000|2024-03-21 11:25:00|2795.4|2794.2|2796.9|2795.7|2797.4|2796.2|2795.4|2794.2|77
1711020600000|2024-03-21 11:30:00|2796.6|2795.4|2797.9|2796.7|2797.9|2796.7|2796.4|2795.2|44
1711020900000|2024-03-21 11:35:00|2797.6|2796.4|2798.9|2797.7|2798.9|2797.7|2797.6|2796.4|19
1711021200000|2024-03-21 11:40:00|2799.4|2798.2|2799.4|2798.2|2799.4|2798.2|2798.4|2797.2|56
1711021500000|2024-03-21 11:45:00|2799.6|2798.4|2798.9|2797.7|2799.9|2798.7|2798.9|2797.7|46
1711021800000|2024-03-21 11:50:00|2799.4|2798.2|2798.4|2797.2|2799.4|2798.2|2798.4|2797.2|47
1711022100000|2024-03-21 11:55:00|2798.9|2797.7|2798.4|2797.2|2798.9|2797.7|2797.9|2796.7|103
1711022400000|2024-03-21 12:00:00|2797.9|2796.7|2797.4|2796.2|2798.4|2797.2|2796.9|2795.7|94
1711022700000|2024-03-21 12:05:00|2796.9|2795.7|2796.9|2795.7|2796.9|2795.7|2795.9|2794.7|104
1711023000000|2024-03-21 12:10:00|2796.4|2795.2|2797.4|2796.2|2797.4|2796.2|2796.4|2795.2|34
1711023300000|2024-03-21 12:15:00|2797.9|2796.7|2797.9|2796.7|2797.9|2796.7|2796.9|2795.7|49
1711023600000|2024-03-21 12:20:00|2797.4|2796.2|2797.9|2796.7|2797.9|2796.7|2797.4|2796.2|43
1711023900000|2024-03-21 12:25:00|2798.1|2796.9|2798.4|2797.2|2798.9|2797.7|2797.9|2796.7|94
1711024200000|2024-03-21 12:30:00|2798.6|2797.4|2799.9|2798.7|2800.4|2799.2|2798.4|2797.2|115
1711024500000|2024-03-21 12:35:00|2799.4|2798.2|2799.9|2798.7|2799.9|2798.7|2798.9|2797.7|100
1711024800000|2024-03-21 12:40:00|2799.4|2798.2|2798.9|2797.7|2800.4|2799.2|2798.9|2797.7|93
1711025100000|2024-03-21 12:45:00|2798.6|2797.4|2798.4|2797.2|2799.4|2798.2|2797.9|2796.7|56
1711025400000|2024-03-21 12:50:00|2798.6|2797.4|2798.4|2797.2|2798.9|2797.7|2797.9|2796.7|47
1711025700000|2024-03-21 12:55:00|2797.9|2796.7|2797.4|2796.2|2798.4|2797.2|2796.9|2795.7|99
1711026000000|2024-03-21 13:00:00|2796.9|2795.7|2797.4|2796.2|2797.4|2796.2|2796.4|2795.2|98
1711026300000|2024-03-21 13:05:00|2796.9|2795.7|2797.4|2796.2|2797.4|2796.2|2796.9|2795.7|86
1711026600000|2024-03-21 13:10:00|2797.9|2796.7|2797.9|2796.7|2798.4|2797.2|2797.4|2796.2|48
1711026900000|2024-03-21 13:15:00|2798.4|2797.2|2798.9|2797.7|2798.9|2797.7|2797.9|2796.7|91
1711027200000|2024-03-21 13:20:00|2798.6|2797.4|2798.9|2797.7|2799.9|2798.7|2798.6|2797.4|110
1711027500000|2024-03-21 13:25:00|2798.6|2797.4|2799.9|2798.7|2799.9|2798.7|2798.4|2797.2|126
1711027800000|2024-03-21 13:30:00|2800.4|2799.2|2803.9|2802.7|2804.4|2803.2|2799.9|2798.7|413
1711028100000|2024-03-21 13:35:00|2803.4|2802.2|2804.9|2803.7|2805.4|2804.2|2803.4|2802.2|220
1711028400000|2024-03-21 13:40:00|2805.4|2804.2|2805.4|2804.2|2806.4|2805.2|2803.9|2802.7|107
1711028700000|2024-03-21 13:45:00|2804.9|2803.7|2804.4|2803.2|2805.4|2804.2|2803.4|2802.2|207
1711029000000|2024-03-21 13:50:00|2804.9|2803.7|2806.4|2805.2|2806.9|2805.7|2804.4|2803.2|171
1711029300000|2024-03-21 13:55:00|2806.6|2805.4|2806.9|2805.7|2807.4|2806.2|2805.9|2804.7|238
1711029600000|2024-03-21 14:00:00|2806.4|2805.2|2806.9|2805.7|2807.4|2806.2|2805.9|2804.7|267
1711029900000|2024-03-21 14:05:00|2807.4|2806.2|2806.9|2805.7|2807.9|2806.7|2805.4|2804.2|329
1711030200000|2024-03-21 14:10:00|2807.4|2806.2|2807.4|2806.2|2808.9|2807.7|2806.9|2805.7|278
1711030500000|2024-03-21 14:15:00|2807.9|2806.7|2807.4|2806.2|2807.9|2806.7|2806.4|2805.2|151
1711030800000|2024-03-21 14:20:00|2807.1|2805.9|2807.9|2806.7|2808.9|2807.7|2806.9|2805.7|222
1711031100000|2024-03-21 14:25:00|2808.4|2807.2|2809.4|2808.2|2809.9|2808.7|2808.1|2806.9|262
1711031400000|2024-03-21 14:30:00|2808.9|2807.7|2807.4|2806.2|2808.9|2807.7|2806.9|2805.7|401
1711031700000|2024-03-21 14:35:00|2807.1|2805.9|2807.9|2806.7|2808.4|2807.2|2806.9|2805.7|123
1711032000000|2024-03-21 14:40:00|2807.4|2806.2|2809.9|2808.7|2810.6|2809.4|2807.4|2806.2|205
1711032300000|2024-03-21 14:45:00|2809.4|2808.2|2810.6|2809.4|2810.9|2809.7|2808.9|2807.7|291
1711032600000|2024-03-21 14:50:00|2810.4|2809.2|2810.9|2809.7|2811.4|2810.2|2809.6|2808.4|277
1711032900000|2024-03-21 14:55:00|2811.4|2810.2|2810.4|2809.2|2811.4|2810.2|2809.9|2808.7|167
1711033200000|2024-03-21 15:00:00|2810.9|2809.7|2810.9|2809.7|2811.4|2810.2|2810.4|2809.2|229
1711033500000|2024-03-21 15:05:00|2810.4|2809.2|2809.9|2808.7|2810.4|2809.2|2809.4|2808.2|118
1711033800000|2024-03-21 15:10:00|2810.4|2809.2|2810.4|2809.2|2810.4|2809.2|2809.4|2808.2|82
1711034100000|2024-03-21 15:15:00|2810.9|2809.7|2809.9|2808.7|2810.9|2809.7|2809.4|2808.2|85
1711034400000|2024-03-21 15:20:00|2810.4|2809.2|2809.4|2808.2|2810.4|2809.2|2809.4|2808.2|86
1711034700000|2024-03-21 15:25:00|2809.9|2808.7|2809.9|2808.7|2810.4|2809.2|2808.9|2807.7|141
1711035000000|2024-03-21 15:30:00|2810.1|2808.9|2809.9|2808.7|2810.4|2809.2|2808.9|2807.7|106
1711035300000|2024-03-21 15:35:00|2809.4|2808.2|2808.9|2807.7|2809.4|2808.2|2807.9|2806.7|97
1711035600000|2024-03-21 15:40:00|2809.4|2808.2|2810.4|2809.2|2810.4|2809.2|2809.4|2808.2|211
1711035900000|2024-03-21 15:45:00|2810.9|2809.7|2808.9|2807.7|2810.9|2809.7|2808.9|2807.7|207
1711036200000|2024-03-21 15:50:00|2809.4|2808.2|2810.9|2809.7|2810.9|2809.7|2809.4|2808.2|160
1711036500000|2024-03-21 15:55:00|2810.4|2809.2|2810.9|2809.7|2811.9|2810.7|2810.4|2809.2|168
1711036800000|2024-03-21 16:00:00|2810.4|2809.2|2811.9|2810.7|2811.9|2810.7|2810.4|2809.2|88
1711037100000|2024-03-21 16:05:00|2812.1|2810.9|2812.9|2811.7|2813.4|2812.2|2811.9|2810.7|154
1711037400000|2024-03-21 16:10:00|2812.6|2811.4|2812.4|2811.2|2813.4|2812.2|2812.4|2811.2|149
1711037700000|2024-03-21 16:15:00|2812.6|2811.4|2811.9|2810.7|2812.9|2811.7|2811.4|2810.2|128
1711038000000|2024-03-21 16:20:00|2812.1|2810.9|2811.9|2810.7|2812.4|2811.2|2811.9|2810.7|90
1711038300000|2024-03-21 16:25:00|2812.4|2811.2|2811.4|2810.2|2812.4|2811.2|2811.4|2810.2|88
1711038600000|2024-03-21 16:30:00|2811.6|2810.4|2810.4|2809.2|2812.4|2811.2|2809.9|2808.7|189
1711038900000|2024-03-21 16:35:00|2810.9|2809.7|2811.4|2810.2|2811.4|2810.2|2809.9|2808.7|142
1711039200000|2024-03-21 16:40:00|2811.6|2810.4|2811.9|2810.7|2812.4|2811.2|2811.4|2810.2|74
1711039500000|2024-03-21 16:45:00|2811.4|2810.2|2811.9|2810.7|2811.9|2810.7|2810.9|2809.7|144
1711039800000|2024-03-21 16:50:00|2812.1|2810.9|2812.6|2811.4|2812.9|2811.7|2811.9|2810.7|123
1711040100000|2024-03-21 16:55:00|2812.4|2811.2|2812.4|2811.2|2812.9|2811.7|2812.4|2811.2|97
1711040400000|2024-03-21 17:00:00|2812.1|2810.9|2812.1|2810.9|2812.4|2811.2|2811.4|2810.2|53
1711040700000|2024-03-21 17:05:00|2812.4|2811.2|2812.4|2811.2|2812.9|2811.7|2811.9|2810.7|45
1711041000000|2024-03-21 17:10:00|2812.6|2811.4|2812.9|2811.7|2813.4|2812.2|2812.4|2811.2|76
1711041300000|2024-03-21 17:15:00|2812.6|2811.4|2812.4|2811.2|2812.9|2811.7|2812.4|2811.2|29
1711041600000|2024-03-21 17:20:00|2812.1|2810.9|2811.4|2810.2|2812.4|2811.2|2811.4|2810.2|25
1711041900000|2024-03-21 17:25:00|2811.9|2810.7|2811.9|2810.7|2812.4|2811.2|2811.4|2810.2|68
1711042200000|2024-03-21 17:30:00|2811.4|2810.2|2810.9|2809.7|2811.4|2810.2|2810.9|2809.7|5
1711042500000|2024-03-21 17:35:00|2810.6|2809.4|2811.4|2810.2|2811.4|2810.2|2810.6|2809.4|86
1711042800000|2024-03-21 17:40:00|2810.9|2809.7|2811.4|2810.2|2811.4|2810.2|2810.9|2809.7|9
1711043100000|2024-03-21 17:45:00|2811.9|2810.7|2810.9|2809.7|2811.9|2810.7|2810.9|2809.7|137
1711043400000|2024-03-21 17:50:00|2811.4|2810.2|2810.9|2809.7|2811.4|2810.2|2810.9|2809.7|98
1711043700000|2024-03-21 17:55:00|2810.6|2809.4|2810.9|2809.7|2811.4|2810.2|2810.4|2809.2|77
1711044000000|2024-03-21 18:00:00|2810.4|2809.2|2810.6|2809.4|2810.9|2809.7|2809.4|2808.2|160
1711044300000|2024-03-21 18:05:00|2810.9|2809.7|2809.9|2808.7|2811.4|2810.2|2809.9|2808.7|109
1711044600000|2024-03-21 18:10:00|2810.1|2808.9|2809.9|2808.7|2810.9|2809.7|2809.9|2808.7|32
1711044900000|2024-03-21 18:15:00|2809.4|2808.2|2810.4|2809.2|2810.4|2809.2|2809.4|2808.2|16
1711045200000|2024-03-21 18:20:00|2810.9|2809.7|2810.9|2809.7|2811.4|2810.2|2810.4|2809.2|33
1711045500000|2024-03-21 18:25:00|2811.4|2810.2|2811.9|2810.7|2811.9|2810.7|2811.4|2810.2|40
1711045800000|2024-03-21 18:30:00|2811.6|2810.4|2810.9|2809.7|2811.9|2810.7|2810.9|2809.7|57
1711046100000|2024-03-21 18:35:00|2810.4|2809.2|2808.9|2807.7|2810.4|2809.2|2808.4|2807.2|194
1711046400000|2024-03-21 18:40:00|2809.4|2808.2|2810.4|2809.2|2810.4|2809.2|2808.9|2807.7|66
1711046700000|2024-03-21 18:45:00|2810.1|2808.9|2810.9|2809.7|2811.4|2810.2|2810.1|2808.9|66
1711047000000|2024-03-21 18:50:00|2811.4|2810.2|2810.9|2809.7|2811.9|2810.7|2810.9|2809.7|77
1711047300000|2024-03-21 18:55:00|2810.4|2809.2|2811.4|2810.2|2811.4|2810.2|2809.6|2808.4|77
1711047600000|2024-03-21 19:00:00|2811.1|2809.9|2809.9|2808.7|2811.4|2810.2|2809.9|2808.7|39
1711047900000|2024-03-21 19:05:00|2810.4|2809.2|2810.4|2809.2|2810.9|2809.7|2809.4|2808.2|60
1711048200000|2024-03-21 19:10:00|2809.9|2808.7|2810.4|2809.2|2811.4|2810.2|2809.9|2808.7|66
1711048500000|2024-03-21 19:15:00|2810.6|2809.4|2811.4|2810.2|2811.4|2810.2|2810.4|2809.2|35
1711048800000|2024-03-21 19:20:00|2811.1|2809.9|2810.9|2809.7|2811.4|2810.2|2809.9|2808.7|66
1711049100000|2024-03-21 19:25:00|2811.1|2809.9|2811.9|2810.7|2811.9|2810.7|2810.9|2809.7|67
1711049400000|2024-03-21 19:30:00|2812.4|2811.2|2811.4|2810.2|2812.4|2811.2|2811.1|2809.9|29
1711049700000|2024-03-21 19:35:00|2811.9|2810.7|2810.9|2809.7|2811.9|2810.7|2810.4|2809.2|46
1711050000000|2024-03-21 19:40:00|2811.4|2810.2|2812.4|2811.2|2812.4|2811.2|2810.9|2809.7|45
1711050300000|2024-03-21 19:45:00|2812.6|2811.4|2812.4|2811.2|2812.9|2811.7|2811.4|2810.2|186
1711050600000|2024-03-21 19:50:00|2812.1|2810.9|2812.9|2811.7|2812.9|2811.7|2812.1|2810.9|209
1711050900000|2024-03-21 19:55:00|2812.4|2811.2|2811.9|2810.7|2812.9|2811.7|2810.4|2809.2|155
1711051200000|2024-03-21 20:00:00|2812.1|2810.9|2811.9|2810.7|2812.4|2811.2|2811.9|2810.7|10
1711051500000|2024-03-21 20:05:00|2811.6|2810.4|2811.1|2809.9|2811.9|2810.7|2811.1|2809.9|4
1711051800000|2024-03-21 20:10:00|2811.4|2810.2|2810.4|2809.2|2811.4|2810.2|2810.4|2809.2|15
1711052100000|2024-03-21 20:15:00|2810.6|2809.4|2811.6|2810.4|2811.9|2810.7|2810.4|2809.2|6
1711052400000|2024-03-21 20:20:00|2811.9|2810.7|2811.9|2810.7|2811.9|2810.7|2811.6|2810.4|1
1711052700000|2024-03-21 20:25:00|2812.1|2810.9|2811.9|2810.7|2812.1|2810.9|2811.9|2810.7|3
1711053000000|2024-03-21 20:30:00|2811.6|2810.4|2811.9|2810.7|2811.9|2810.7|2811.6|2810.4|2
1711053300000|2024-03-21 20:35:00|||||||||3
1711053600000|2024-03-21 20:40:00|2811.4|2810.2|2811.1|2809.9|2811.4|2810.2|2810.9|2809.7|20
1711053900000|2024-03-21 20:45:00|2810.9|2809.7|2811.1|2809.9|2811.1|2809.9|2810.9|2809.7|5
1711054200000|2024-03-21 20:50:00|2810.9|2809.7|2811.6|2809.6|2811.6|2809.9|2810.9|2809.6|27
1711054500000|2024-03-21 20:55:00|2811.3|2809.3|2811.7|2809.7|2812|2810|2811|2809|0
1711054800000|2024-03-21 21:00:00|2811.8|2809.8|2811.9|2809.9|2812|2810|2811.7|2809.7|4
1711055100000|2024-03-21 21:05:00|2812.1|2810.1|2812|2810|2812.1|2810.1|2812|2810|0
1711055400000|2024-03-21 21:10:00|2811.9|2809.9|2812|2810|2812.2|2810.2|2811.9|2809.9|0
1711055700000|2024-03-21 21:15:00|2811.9|2809.9|2811.8|2809.8|2812|2810|2811.6|2809.6|0
1711056600000|2024-03-21 21:30:00|2811.7|2809.7|2811.8|2809.8|2811.8|2809.8|2811.7|2809.7|0
1711056900000|2024-03-21 21:35:00|2811.7|2809.7|2811.7|2809.7|2811.8|2809.8|2811.7|2809.7|0
1711057200000|2024-03-21 21:40:00|2811.6|2809.6|2811.7|2809.7|2811.7|2809.7|2811.6|2809.6|0
1711057500000|2024-03-21 21:45:00|2812|2810|2811.6|2809.6|2812|2810|2811.6|2809.6|0
1711057800000|2024-03-21 21:50:00|2811.5|2809.5|2811.5|2809.5|2811.5|2809.5|2811.5|2809.5|0
1711058100000|2024-03-21 21:55:00|2811.4|2809.4|2811.5|2809.5|2811.5|2809.5|2811.2|2809.2|0
1711058400000|2024-03-21 22:00:00|2811.4|2809.4|2809.6|2807.6|2812|2810|2809.5|2807.5|0
1711058700000|2024-03-21 22:05:00|2809.4|2807.4|2809|2807|2809.4|2807.4|2809|2807|0
1711059000000|2024-03-21 22:10:00|2809.1|2807.1|2809.1|2807.1|2809.1|2807.1|2809.1|2807.1|0
1711059300000|2024-03-21 22:15:00|2809|2807|2808.5|2806.5|2809|2807|2808.3|2806.3|0
1711059600000|2024-03-21 22:20:00|2808.3|2806.3|2808.3|2806.3|2808.3|2806.3|2808.3|2806.3|0
1711059900000|2024-03-21 22:25:00|2808.4|2806.4|2808.4|2806.4|2808.4|2806.4|2808.3|2806.3|0
1711060200000|2024-03-21 22:30:00|2808.5|2806.5|2809|2807|2809|2807|2808.5|2806.5|0
1711060500000|2024-03-21 22:35:00|2808.9|2806.9|2809|2807|2809|2807|2808.9|2806.9|0
1711061100000|2024-03-21 22:45:00|2808.9|2806.9|2808.7|2806.7|2808.9|2806.9|2808.5|2806.5|0
1711062000000|2024-03-21 23:00:00|2808.9|2806.9|2809.3|2807.3|2809.3|2807.3|2808.9|2806.9|0
1711062300000|2024-03-21 23:05:00|2809.4|2807.4|2809.8|2807.8|2809.9|2807.9|2809.4|2807.4|0
1711062600000|2024-03-21 23:10:00|2809.7|2807.7|2809.7|2807.7|2809.9|2807.9|2809.6|2807.6|0
1711062900000|2024-03-21 23:15:00|2809.8|2807.8|2809.4|2807.4|2809.8|2807.8|2809|2807|0
1711063200000|2024-03-21 23:20:00|2809.2|2807.2|2808.9|2806.9|2809.4|2807.4|2808.9|2806.9|0
1711063500000|2024-03-21 23:25:00|2809.1|2807.1|2809.6|2807.6|2809.8|2807.8|2808.9|2806.9|0
1711063800000|2024-03-21 23:30:00|2809.4|2807.4|2810.8|2808.8|2810.8|2808.8|2809.4|2807.4|0
1711064100000|2024-03-21 23:35:00|2810.9|2808.9|2811.3|2809.3|2811.5|2809.5|2810.4|2808.4|0
1711064400000|2024-03-21 23:40:00|2811.4|2809.4|2810.8|2808.8|2811.9|2809.9|2810.4|2808.4|0
1711064700000|2024-03-21 23:45:00|2810.7|2808.7|2811.4|2810.2|2812.1|2810.9|2809.4|2808.2|605
1711065000000|2024-03-21 23:50:00|2811.6|2810.4|2813.4|2812.2|2814.1|2812.9|2811.6|2810.4|157
1711065300000|2024-03-21 23:55:00|2812.9|2811.7|2811.9|2810.7|2813.4|2812.2|2811.4|2810.2|182
1711065600000|2024-03-22 00:00:00|2811.7|2810.9|2813.7|2812.9|2816.2|2815.4|2808.9|2808.1|2204
1711065900000|2024-03-22 00:05:00|2813.2|2812.4|2809.7|2808.9|2814.7|2813.9|2809.7|2808.9|830
1711066200000|2024-03-22 00:10:00|2810.2|2809.4|2805.2|2804.4|2810.2|2809.4|2804.7|2803.9|1017
1711066500000|2024-03-22 00:15:00|2804.7|2803.9|2808.7|2807.9|2809.7|2808.9|2802.9|2802.1|873
1711066800000|2024-03-22 00:20:00|2808.2|2807.4|2812.2|2811.4|2812.2|2811.4|2808.2|2807.4|608
1711067100000|2024-03-22 00:25:00|2812.7|2811.9|2810.7|2809.9|2812.7|2811.9|2809.2|2808.4|620
1711067400000|2024-03-22 00:30:00|2811.2|2810.4|2809.2|2808.4|2812.2|2811.4|2808.7|2807.9|1077
1711067700000|2024-03-22 00:35:00|2809.4|2808.6|2813.2|2812.4|2813.7|2812.9|2809.2|2808.4|843
1711068000000|2024-03-22 00:40:00|2813.7|2812.9|2815.2|2814.4|2815.2|2814.4|2813.2|2812.4|533
1711068300000|2024-03-22 00:45:00|2815.7|2814.9|2815.9|2815.1|2816.2|2815.4|2814.2|2813.4|516
1711068600000|2024-03-22 00:50:00|2815.7|2814.9|2817.7|2816.9|2818.7|2817.9|2815.7|2814.9|652
1711068900000|2024-03-22 00:55:00|2817.2|2816.4|2817.9|2817.1|2819.2|2818.4|2816.4|2815.6|517
1711069200000|2024-03-22 01:00:00|2818.2|2817.4|2818.2|2817.4|2818.7|2817.9|2816.2|2815.4|519
1711069500000|2024-03-22 01:05:00|2817.7|2816.9|2819.7|2818.9|2819.7|2818.9|2817.7|2816.9|694
1711069800000|2024-03-22 01:10:00|2820.2|2819.4|2819.2|2818.4|2822.2|2821.4|2818.2|2817.4|972
1711070100000|2024-03-22 01:15:00|2819.4|2818.6|2818.7|2817.9|2821.7|2820.9|2818.2|2817.4|837
1711070400000|2024-03-22 01:20:00|2818.9|2818.1|2821.2|2820.4|2821.7|2820.9|2818.2|2817.4|633
1711070700000|2024-03-22 01:25:00|2820.7|2819.9|2821.7|2820.9|2822.7|2821.9|2820.7|2819.9|669
1711071000000|2024-03-22 01:30:00|2821.9|2821.1|2824.7|2823.9|2825.2|2824.4|2820.7|2819.9|693
1711071300000|2024-03-22 01:35:00|2824.2|2823.4|2819.2|2818.4|2824.2|2823.4|2818.7|2817.9|638
1711071600000|2024-03-22 01:40:00|2819.7|2818.9|2821.2|2820.4|2821.7|2820.9|2819.2|2818.4|602
1711071900000|2024-03-22 01:45:00|2821.4|2820.6|2822.2|2821.4|2823.2|2822.4|2821.2|2820.4|491
1711072200000|2024-03-22 01:50:00|2821.7|2820.9|2822.7|2821.9|2823.4|2822.6|2821.7|2820.9|452
1711072500000|2024-03-22 01:55:00|2822.2|2821.4|2817.7|2816.9|2822.2|2821.4|2816.2|2815.4|949
1711072800000|2024-03-22 02:00:00|2817.2|2816.4|2817.7|2816.9|2819.2|2818.4|2817.2|2816.4|538
1711073100000|2024-03-22 02:05:00|2818.2|2817.4|2818.2|2817.4|2818.7|2817.9|2816.7|2815.9|355
1711073400000|2024-03-22 02:10:00|2817.7|2816.9|2813.7|2812.9|2818.7|2817.9|2813.7|2812.9|432
1711073700000|2024-03-22 02:15:00|2813.4|2812.6|2814.7|2813.9|2815.2|2814.4|2812.7|2811.9|515
1711074000000|2024-03-22 02:20:00|2815.2|2814.4|2815.2|2814.4|2815.7|2814.9|2814.2|2813.4|299
1711074300000|2024-03-22 02:25:00|2814.9|2814.1|2812.7|2811.9|2815.7|2814.9|2812.7|2811.9|358
1711074600000|2024-03-22 02:30:00|2812.9|2812.1|2811.2|2810.4|2814.2|2813.4|2811.2|2810.4|182
1711074900000|2024-03-22 02:35:00|2811.4|2810.6|2809.2|2808.4|2811.7|2810.9|2809.2|2808.4|273
1711075200000|2024-03-22 02:40:00|2808.7|2807.9|2807.7|2806.9|2808.7|2807.9|2807.7|2806.9|278
1711075500000|2024-03-22 02:45:00|2807.2|2806.4|2807.7|2806.9|2808.7|2807.9|2807.2|2806.4|183
1711075800000|2024-03-22 02:50:00|2807.4|2806.6|2807.7|2806.9|2808.2|2807.4|2807.2|2806.4|122
1711076100000|2024-03-22 02:55:00|2808.2|2807.4|2806.4|2805.6|2809.2|2808.4|2806.2|2805.4|300
1711076400000|2024-03-22 03:00:00|2806.7|2805.9|2808.9|2808.1|2809.2|2808.4|2806.2|2805.4|205
1711076700000|2024-03-22 03:05:00|2809.2|2808.4|2809.2|2808.4|2809.7|2808.9|2808.7|2807.9|81
1711077000000|2024-03-22 03:10:00|2808.9|2808.1|2808.2|2807.4|2809.4|2808.6|2807.7|2806.9|124
1711077300000|2024-03-22 03:15:00|2807.7|2806.9|2808.7|2807.9|2809.2|2808.4|2807.7|2806.9|71
1711077600000|2024-03-22 03:20:00|2809.2|2808.4|2810.2|2809.4|2810.2|2809.4|2809.2|2808.4|123
1711077900000|2024-03-22 03:25:00|2810.7|2809.9|2809.7|2808.9|2810.7|2809.9|2809.2|2808.4|96
1711078200000|2024-03-22 03:30:00|2809.2|2808.4|2803.2|2802.4|2809.9|2809.1|2802.7|2801.9|1335
1711078500000|2024-03-22 03:35:00|2803.7|2802.9|2805.7|2804.9|2806.2|2805.4|2802.7|2801.9|691
1711078800000|2024-03-22 03:40:00|2806.2|2805.4|2806.2|2805.4|2809.2|2808.4|2806.2|2805.4|493
1711079100000|2024-03-22 03:45:00|2806.7|2805.9|2809.7|2808.9|2809.7|2808.9|2806.2|2805.4|484
1711079400000|2024-03-22 03:50:00|2810.2|2809.4|2810.2|2809.4|2811.2|2810.4|2808.2|2807.4|595
1711079700000|2024-03-22 03:55:00|2810.7|2809.9|2811.7|2810.9|2812.4|2811.6|2810.2|2809.4|466
1711080000000|2024-03-22 04:00:00|2812.7|2811.9|2810.9|2810.1|2812.9|2812.1|2809.7|2808.9|514
1711080300000|2024-03-22 04:05:00|2811.2|2810.4|2813.4|2812.6|2814.2|2813.4|2809.7|2808.9|433
1711080600000|2024-03-22 04:10:00|2813.2|2812.4|2814.7|2813.9|2815.2|2814.4|2812.7|2811.9|387
1711080900000|2024-03-22 04:15:00|2814.2|2813.4|2814.2|2813.4|2815.7|2814.9|2812.7|2811.9|352
1711081200000|2024-03-22 04:20:00|2814.7|2813.9|2815.7|2814.9|2816.2|2815.4|2814.2|2813.4|296
1711081500000|2024-03-22 04:25:00|2815.2|2814.4|2813.2|2812.4|2815.7|2814.9|2812.7|2811.9|404
1711081800000|2024-03-22 04:30:00|2813.7|2812.9|2813.7|2812.9|2814.2|2813.4|2812.7|2811.9|351
1711082100000|2024-03-22 04:35:00|2814.4|2813.6|2814.7|2813.9|2815.2|2814.4|2813.7|2812.9|339
1711082400000|2024-03-22 04:40:00|2814.4|2813.6|2815.2|2814.4|2815.2|2814.4|2813.7|2812.9|311
1711082700000|2024-03-22 04:45:00|2814.9|2814.1|2815.7|2814.9|2816.7|2815.9|2814.7|2813.9|412
1711083000000|2024-03-22 04:50:00|2816.2|2815.4|2814.9|2814.1|2816.2|2815.4|2814.2|2813.4|202
1711083300000|2024-03-22 04:55:00|2814.7|2813.9|2815.7|2814.9|2815.7|2814.9|2813.7|2812.9|288
1711083600000|2024-03-22 05:00:00|2815.4|2814.6|2816.7|2815.9|2816.7|2815.9|2814.2|2813.4|374
1711083900000|2024-03-22 05:05:00|2816.2|2815.4|2816.7|2815.9|2816.7|2815.9|2815.2|2814.4|255
1711084200000|2024-03-22 05:10:00|2817.2|2816.4|2815.7|2814.9|2817.2|2816.4|2815.2|2814.4|407
1711084500000|2024-03-22 05:15:00|2815.2|2814.4|2817.7|2816.9|2818.2|2817.4|2815.2|2814.4|522
1711084800000|2024-03-22 05:20:00|2817.2|2816.4|2819.7|2818.9|2819.7|2818.9|2817.2|2816.4|548
1711085100000|2024-03-22 05:25:00|2819.2|2818.4|2820.9|2820.1|2821.2|2820.4|2818.7|2817.9|476
1711085400000|2024-03-22 05:30:00|2820.7|2819.9|2819.7|2818.9|2821.2|2820.4|2819.2|2818.4|699
1711085700000|2024-03-22 05:35:00|2819.2|2818.4|2820.2|2819.4|2821.2|2820.4|2818.2|2817.4|618
1711086000000|2024-03-22 05:40:00|2820.7|2819.9|2822.2|2821.4|2822.7|2821.9|2820.2|2819.4|409
1711086300000|2024-03-22 05:45:00|2822.7|2821.9|2822.2|2821.4|2822.7|2821.9|2821.7|2820.9|632
1711086600000|2024-03-22 05:50:00|2821.9|2821.1|2820.7|2819.9|2821.9|2821.1|2820.2|2819.4|702
1711086900000|2024-03-22 05:55:00|2820.2|2819.4|2819.7|2818.9|2821.2|2820.4|2817.7|2816.9|3545
1711087200000|2024-03-22 06:00:00|2819.2|2818.4|2820.7|2819.9|2821.2|2820.4|2818.7|2817.9|2481
1711087500000|2024-03-22 06:05:00|2821.2|2820.4|2820.5|2818.5|2821.7|2820.9|2819.7|2818.5|574
1711087800000|2024-03-22 06:10:00|2820.6|2818.6|2821.3|2819.3|2821.8|2819.8|2820.6|2818.6|2
1711088100000|2024-03-22 06:15:00|2821.2|2819.2|2821.3|2819.3|2821.7|2819.7|2821|2819|2647
1711088400000|2024-03-22 06:20:00|2821.2|2819.2|2821.2|2819.2|2821.2|2819.2|2820.9|2818.9|0
1711088700000|2024-03-22 06:25:00|2821.3|2819.3|2820.9|2818.9|2821.4|2819.4|2820.9|2818.9|0
1711089000000|2024-03-22 06:30:00|2821|2819|2819.8|2817.8|2821.1|2819.1|2819.8|2817.8|0
1711089300000|2024-03-22 06:35:00|2820.1|2818.1|2819.6|2817.6|2820.2|2818.2|2819.2|2817.2|0
1711089600000|2024-03-22 06:40:00|2819.5|2817.5|2820|2818|2820.3|2818.3|2819.5|2817.5|0
1711089900000|2024-03-22 06:45:00|2820.1|2818.1|2819.4|2817.4|2820.2|2818.2|2819.2|2817.2|0
1711090200000|2024-03-22 06:50:00|2819.2|2817.2|2819.6|2817.6|2819.8|2817.8|2818.7|2816.7|0
1711090500000|2024-03-22 06:55:00|2819.4|2817.4|2817.2|2815.2|2819.4|2817.4|2817.2|2815.2|0
1711090800000|2024-03-22 07:00:00|2817.4|2815.4|2816.2|2814.2|2817.7|2815.7|2816|2814|0
1711091100000|2024-03-22 07:05:00|2816.5|2814.5|2817|2815|2817.3|2815.3|2816.2|2814.2|0
1711091400000|2024-03-22 07:10:00|2817.1|2815.1|2817.2|2815.2|2817.5|2815.5|2816.5|2814.5|0
1711091700000|2024-03-22 07:15:00|2817.4|2815.4|2817.9|2815.9|2818.3|2816.3|2816.7|2814.7|0
1711092000000|2024-03-22 07:20:00|2817.8|2815.8|2816.6|2814.6|2817.8|2815.8|2816.2|2814.2|0
1711092300000|2024-03-22 07:25:00|2816.5|2814.5|2816.1|2814.1|2816.7|2814.7|2815.9|2813.9|0
1711092600000|2024-03-22 07:30:00|2816.2|2814.2|2814.9|2813.7|2817.6|2816.4|2814.9|2813.7|155
1711092900000|2024-03-22 07:35:00|2814.6|2813.4|2815.4|2814.2|2815.6|2814.4|2814.4|2813.2|93
1711093200000|2024-03-22 07:40:00|2815.6|2814.4|2815.9|2814.7|2816.4|2815.2|2815.1|2813.9|45
1711093500000|2024-03-22 07:45:00|2816.1|2814.9|2816.4|2815.2|2816.9|2815.7|2816.1|2814.9|31
1711093800000|2024-03-22 07:50:00|2816.6|2815.4|2816.1|2814.9|2816.9|2815.7|2816.1|2814.9|14
1711094100000|2024-03-22 07:55:00|2815.9|2814.7|2817.4|2816.2|2817.4|2816.2|2815.9|2814.7|19
1711094400000|2024-03-22 08:00:00|2817.9|2816.7|2817.9|2816.7|2818.9|2817.7|2817.1|2815.9|158
1711094700000|2024-03-22 08:05:00|2817.4|2816.2|2816.9|2815.7|2818.4|2817.2|2816.9|2815.7|56
1711095000000|2024-03-22 08:10:00|2817.4|2816.2|2817.9|2816.7|2817.9|2816.7|2816.4|2815.2|84
1711095300000|2024-03-22 08:15:00|2817.6|2816.4|2817.4|2816.2|2817.9|2816.7|2816.4|2815.2|66
1711095600000|2024-03-22 08:20:00|2817.6|2816.4|2818.9|2817.7|2819.4|2818.2|2817.4|2816.2|102
1711095900000|2024-03-22 08:25:00|2818.4|2817.2|2818.9|2817.7|2819.4|2818.2|2818.4|2817.2|83
1711096200000|2024-03-22 08:30:00|2819.4|2818.2|2818.9|2817.7|2819.9|2818.7|2818.4|2817.2|125
1711096500000|2024-03-22 08:35:00|2818.6|2817.4|2819.4|2818.2|2819.9|2818.7|2818.4|2817.2|129
1711096800000|2024-03-22 08:40:00|2819.9|2818.7|2819.4|2818.2|2819.9|2818.7|2819.4|2818.2|35
1711097100000|2024-03-22 08:45:00|2819.9|2818.7|2821.4|2820.2|2821.4|2820.2|2819.9|2818.7|167
1711097400000|2024-03-22 08:50:00|2821.6|2820.4|2821.9|2820.7|2822.4|2821.2|2820.9|2819.7|123
1711097700000|2024-03-22 08:55:00|2821.6|2820.4|2822.4|2821.2|2822.4|2821.2|2821.4|2820.2|60
1711098000000|2024-03-22 09:00:00|2822.9|2821.7|2822.9|2821.7|2823.1|2821.9|2822.4|2821.2|56
1711098300000|2024-03-22 09:05:00|2823.1|2821.9|2821.9|2820.7|2823.4|2822.2|2821.4|2820.2|129
1711098600000|2024-03-22 09:10:00|2822.4|2821.2|2821.9|2820.7|2822.4|2821.2|2821.9|2820.7|89
1711098900000|2024-03-22 09:15:00|2821.4|2820.2|2819.9|2818.7|2821.9|2820.7|2819.9|2818.7|224
1711099200000|2024-03-22 09:20:00|2819.4|2818.2|2818.9|2817.7|2819.9|2818.7|2818.9|2817.7|65
1711099500000|2024-03-22 09:25:00|2818.4|2817.2|2819.9|2818.7|2819.9|2818.7|2818.1|2816.9|144
1711099800000|2024-03-22 09:30:00|2819.4|2818.2|2819.9|2818.7|2820.4|2819.2|2819.4|2818.2|31
1711100100000|2024-03-22 09:35:00|2819.6|2818.4|2819.9|2818.7|2820.4|2819.2|2819.4|2818.2|31
1711100400000|2024-03-22 09:40:00|2820.1|2818.9|2820.4|2819.2|2820.9|2819.7|2819.9|2818.7|31
1711100700000|2024-03-22 09:45:00|2820.1|2818.9|2820.9|2819.7|2821.4|2820.2|2819.9|2818.7|106
1711101000000|2024-03-22 09:50:00|2821.1|2819.9|2821.4|2820.2|2821.9|2820.7|2820.4|2819.2|106
1711101300000|2024-03-22 09:55:00|2821.6|2820.4|2820.9|2819.7|2821.9|2820.7|2820.9|2819.7|48
1711101600000|2024-03-22 10:00:00|2821.1|2819.9|2821.4|2820.2|2821.6|2820.4|2820.9|2819.7|70
1711101900000|2024-03-22 10:05:00|2820.9|2819.7|2820.9|2819.7|2821.9|2820.7|2820.9|2819.7|137
1711102200000|2024-03-22 10:10:00|2820.4|2819.2|2819.4|2818.2|2820.9|2819.7|2819.4|2818.2|211
1711102500000|2024-03-22 10:15:00|2819.6|2818.4|2819.9|2818.7|2819.9|2818.7|2819.4|2818.2|78
1711102800000|2024-03-22 10:20:00|2820.1|2818.9|2820.4|2819.2|2820.4|2819.2|2820.1|2818.9|37
1711103100000|2024-03-22 10:25:00|2819.9|2818.7|2819.9|2818.7|2819.9|2818.7|2819.9|2818.7|15
1711103400000|2024-03-22 10:30:00|2820.4|2819.2|2819.4|2818.2|2820.4|2819.2|2819.4|2818.2|47
1711103700000|2024-03-22 10:35:00|2819.6|2818.4|2819.4|2818.2|2819.6|2818.4|2819.1|2817.9|52
1711104000000|2024-03-22 10:40:00|2819.6|2818.4|2819.9|2818.7|2819.9|2818.7|2819.4|2818.2|16
1711104300000|2024-03-22 10:45:00|2819.4|2818.2|2819.4|2818.2|2819.9|2818.7|2819.4|2818.2|23
1711104600000|2024-03-22 10:50:00|2818.9|2817.7|2819.9|2818.7|2819.9|2818.7|2818.9|2817.7|76
1711104900000|2024-03-22 10:55:00|2819.6|2818.4|2819.9|2818.7|2820.4|2819.2|2819.4|2818.2|84
1711105200000|2024-03-22 11:00:00|2820.4|2819.2|2819.4|2818.2|2820.9|2819.7|2819.4|2818.2|96
1711105500000|2024-03-22 11:05:00|2818.9|2817.7|2819.4|2818.2|2819.6|2818.4|2818.9|2817.7|39
1711105800000|2024-03-22 11:10:00|2819.6|2818.4|2819.4|2818.2|2819.9|2818.7|2819.4|2818.2|39
1711106100000|2024-03-22 11:15:00|2819.9|2818.7|2819.4|2818.2|2819.9|2818.7|2819.4|2818.2|21
1711106400000|2024-03-22 11:20:00|2818.9|2817.7|2818.4|2817.2|2818.9|2817.7|2818.1|2816.9|63
1711106700000|2024-03-22 11:25:00|2818.1|2816.9|2818.4|2817.2|2818.9|2817.7|2817.9|2816.7|18
1711107000000|2024-03-22 11:30:00|2818.9|2817.7|2818.9|2817.7|2818.9|2817.7|2818.6|2817.4|35
1711107300000|2024-03-22 11:35:00|2818.4|2817.2|2817.4|2816.2|2818.4|2817.2|2817.4|2816.2|62
1711107600000|2024-03-22 11:40:00|2816.9|2815.7|2816.9|2815.7|2817.4|2816.2|2816.9|2815.7|38
1711107900000|2024-03-22 11:45:00|2816.6|2815.4|2815.4|2814.2|2816.9|2815.7|2815.4|2814.2|99
1711108200000|2024-03-22 11:50:00|2814.9|2813.7|2812.9|2811.7|2815.1|2813.9|2811.4|2810.2|284
1711108500000|2024-03-22 11:55:00|2812.4|2811.2|2811.9|2810.7|2812.4|2811.2|2810.9|2809.7|145
1711108800000|2024-03-22 12:00:00|2811.4|2810.2|2810.4|2809.2|2811.9|2810.7|2810.4|2809.2|97
1711109100000|2024-03-22 12:05:00|2810.6|2809.4|2811.9|2810.7|2811.9|2810.7|2810.6|2809.4|103
1711109400000|2024-03-22 12:10:00|2811.6|2810.4|2810.4|2809.2|2811.6|2810.4|2810.1|2808.9|39
1711109700000|2024-03-22 12:15:00|2809.9|2808.7|2809.9|2808.7|2809.9|2808.7|2809.1|2807.9|107
1711110000000|2024-03-22 12:20:00|2810.4|2809.2|2809.4|2808.2|2811.4|2810.2|2809.4|2808.2|82
1711110300000|2024-03-22 12:25:00|2809.1|2807.9|2809.1|2807.9|2809.4|2808.2|2808.1|2806.9|197
1711110600000|2024-03-22 12:30:00|2809.4|2808.2|2808.4|2807.2|2809.6|2808.4|2808.4|2807.2|63
1711110900000|2024-03-22 12:35:00|2808.9|2807.7|2808.4|2807.2|2808.9|2807.7|2808.4|2807.2|78
1711111200000|2024-03-22 12:40:00|2808.6|2807.4|2810.4|2809.2|2810.4|2809.2|2808.4|2807.2|57
1711111500000|2024-03-22 12:45:00|2809.9|2808.7|2811.1|2809.9|2811.9|2810.7|2809.9|2808.7|45
1711111800000|2024-03-22 12:50:00|2811.4|2810.2|2811.9|2810.7|2811.9|2810.7|2810.9|2809.7|24
1711112100000|2024-03-22 12:55:00|2812.4|2811.2|2811.9|2810.7|2812.4|2811.2|2811.6|2810.4|120
1711112400000|2024-03-22 13:00:00|2812.4|2811.2|2811.4|2810.2|2812.4|2811.2|2811.4|2810.2|36
1711112700000|2024-03-22 13:05:00|2811.6|2810.4|2811.9|2810.7|2812.4|2811.2|2811.4|2810.2|21
1711113000000|2024-03-22 13:10:00|2811.6|2810.4|2811.4|2810.2|2811.9|2810.7|2811.4|2810.2|37
1711113300000|2024-03-22 13:15:00|2811.6|2810.4|2812.4|2811.2|2813.4|2812.2|2811.6|2810.4|45
1711113600000|2024-03-22 13:20:00|2812.1|2810.9|2811.4|2810.2|2812.4|2811.2|2811.4|2810.2|36
1711113900000|2024-03-22 13:25:00|2811.9|2810.7|2812.4|2811.2|2812.9|2811.7|2811.9|2810.7|55
1711114200000|2024-03-22 13:30:00|2812.9|2811.7|2811.9|2810.7|2813.4|2812.2|2811.4|2810.2|191
1711114500000|2024-03-22 13:35:00|2811.6|2810.4|2812.4|2811.2|2813.4|2812.2|2810.9|2809.7|155
1711114800000|2024-03-22 13:40:00|2812.9|2811.7|2809.4|2808.2|2813.9|2812.7|2809.4|2808.2|92
1711115100000|2024-03-22 13:45:00|2809.9|2808.7|2808.9|2807.7|2809.9|2808.7|2808.9|2807.7|69
1711115400000|2024-03-22 13:50:00|2808.4|2807.2|2810.9|2809.7|2811.4|2810.2|2808.4|2807.2|103
1711115700000|2024-03-22 13:55:00|2810.4|2809.2|2808.9|2807.7|2810.4|2809.2|2808.4|2807.2|101
1711116000000|2024-03-22 14:00:00|2809.1|2807.9|2809.9|2808.7|2809.9|2808.7|2808.9|2807.7|91
1711116300000|2024-03-22 14:05:00|2809.6|2808.4|2811.4|2810.2|2811.9|2810.7|2809.4|2808.2|62
1711116600000|2024-03-22 14:10:00|2811.1|2809.9|2809.4|2808.2|2811.4|2810.2|2809.4|2808.2|78
1711116900000|2024-03-22 14:15:00|2809.1|2807.9|2808.1|2806.9|2809.9|2808.7|2807.9|2806.7|204
1711117200000|2024-03-22 14:20:00|2807.9|2806.7|2806.4|2805.2|2808.4|2807.2|2805.9|2804.7|161
1711117500000|2024-03-22 14:25:00|2806.6|2805.4|2804.9|2803.7|2806.9|2805.7|2804.9|2803.7|132
1711117800000|2024-03-22 14:30:00|2805.4|2804.2|2807.4|2806.2|2807.6|2806.4|2804.9|2803.7|73
1711118100000|2024-03-22 14:35:00|2807.9|2806.7|2807.9|2806.7|2807.9|2806.7|2806.4|2805.2|43
1711118400000|2024-03-22 14:40:00|2807.6|2806.4|2807.4|2806.2|2807.9|2806.7|2806.4|2805.2|33
1711118700000|2024-03-22 14:45:00|2807.9|2806.7|2808.6|2807.4|2808.9|2807.7|2807.9|2806.7|65
1711119000000|2024-03-22 14:50:00|2808.9|2807.7|2807.4|2806.2|2808.9|2807.7|2806.9|2805.7|31
1711119300000|2024-03-22 14:55:00|2807.1|2805.9|2807.9|2806.7|2807.9|2806.7|2806.9|2805.7|31
1711119600000|2024-03-22 15:00:00|2807.4|2806.2|2809.9|2808.7|2810.4|2809.2|2807.4|2806.2|96
1711119900000|2024-03-22 15:05:00|2810.1|2808.9|2809.9|2808.7|2810.4|2809.2|2809.9|2808.7|32
1711120200000|2024-03-22 15:10:00|2809.4|2808.2|2809.4|2808.2|2810.9|2809.7|2809.4|2808.2|81
1711120500000|2024-03-22 15:15:00|2809.1|2807.9|2809.9|2808.7|2809.9|2808.7|2807.9|2806.7|66
1711120800000|2024-03-22 15:20:00|2809.6|2808.4|2809.4|2808.2|2810.4|2809.2|2809.4|2808.2|20
1711121100000|2024-03-22 15:25:00|2809.6|2808.4|2809.9|2808.7|2809.9|2808.7|2808.9|2807.7|60
1711121400000|2024-03-22 15:30:00|2810.1|2808.9|2810.9|2809.7|2811.1|2809.9|2809.9|2808.7|175
1711121700000|2024-03-22 15:35:00|2811.1|2809.9|2808.4|2807.2|2811.1|2809.9|2808.4|2807.2|106
1711122000000|2024-03-22 15:40:00|2808.6|2807.4|2808.4|2807.2|2808.9|2807.7|2808.4|2807.2|78
1711122300000|2024-03-22 15:45:00|2808.1|2806.9|2808.9|2807.7|2809.6|2808.4|2808.1|2806.9|35
1711122600000|2024-03-22 15:50:00|2809.4|2808.2|2809.6|2808.4|2809.9|2808.7|2808.9|2807.7|32
1711122900000|2024-03-22 15:55:00|2809.9|2808.7|2809.9|2808.7|2810.4|2809.2|2809.4|2808.2|26
1711123200000|2024-03-22 16:00:00|2810.4|2809.2|2809.4|2808.2|2810.4|2809.2|2809.4|2808.2|32
1711123500000|2024-03-22 16:05:00|2809.9|2808.7|2809.4|2808.2|2809.9|2808.7|2809.4|2808.2|28
1711123800000|2024-03-22 16:10:00|2809.9|2808.7|2809.4|2808.2|2809.9|2808.7|2809.4|2808.2|11
1711124100000|2024-03-22 16:15:00|2808.9|2807.7|2808.4|2807.2|2809.4|2808.2|2808.4|2807.2|52
1711124400000|2024-03-22 16:20:00|2807.9|2806.7|2807.9|2806.7|2808.4|2807.2|2807.4|2806.2|40
1711124700000|2024-03-22 16:25:00|2808.4|2807.2|2808.4|2807.2|2808.9|2807.7|2807.9|2806.7|56
1711125000000|2024-03-22 16:30:00|2808.1|2806.9|2806.9|2805.7|2808.4|2807.2|2806.9|2805.7|65
1711125300000|2024-03-22 16:35:00|2807.4|2806.2|2807.9|2806.7|2808.6|2807.4|2807.4|2806.2|76
1711125600000|2024-03-22 16:40:00|2808.1|2806.9|2807.9|2806.7|2808.4|2807.2|2807.4|2806.2|19
1711125900000|2024-03-22 16:45:00|2808.4|2807.2|2808.9|2807.7|2808.9|2807.7|2807.9|2806.7|49
1711126200000|2024-03-22 16:50:00|2809.1|2807.9|2809.9|2808.7|2809.9|2808.7|2808.9|2807.7|60
1711126500000|2024-03-22 16:55:00|2809.4|2808.2|2810.4|2809.2|2810.4|2809.2|2809.4|2808.2|22
1711126800000|2024-03-22 17:00:00|2809.9|2808.7|2809.4|2808.2|2810.4|2809.2|2809.4|2808.2|69
1711127100000|2024-03-22 17:05:00|2809.6|2808.4|2809.4|2808.2|2809.9|2808.7|2809.4|2808.2|20
1711127400000|2024-03-22 17:10:00|2809.9|2808.7|2809.6|2808.4|2809.9|2808.7|2808.9|2807.7|51
1711127700000|2024-03-22 17:15:00|2809.4|2808.2|2809.4|2808.2|2809.9|2808.7|2808.9|2807.7|43
1711128000000|2024-03-22 17:20:00|2809.1|2807.9|2809.4|2808.2|2809.9|2808.7|2808.9|2807.7|50
1711128300000|2024-03-22 17:25:00|2809.6|2808.4|2809.9|2808.7|2810.4|2809.2|2809.4|2808.2|14
1711128600000|2024-03-22 17:30:00|2810.1|2808.9|2810.4|2809.2|2811.1|2809.9|2810.1|2808.9|46
1711128900000|2024-03-22 17:35:00|2809.9|2808.7|2809.4|2808.2|2809.9|2808.7|2809.4|2808.2|10
1711129200000|2024-03-22 17:40:00|2808.9|2807.7|2809.4|2808.2|2809.4|2808.2|2808.9|2807.7|57
1711129500000|2024-03-22 17:45:00|2809.9|2808.7|2809.9|2808.7|2810.4|2809.2|2809.4|2808.2|49
1711129800000|2024-03-22 17:50:00|2810.4|2809.2|2810.4|2809.2|2810.9|2809.7|2809.9|2808.7|34
1711130100000|2024-03-22 17:55:00|2810.6|2809.4|2810.9|2809.7|2810.9|2809.7|2810.4|2809.2|46
1711130400000|2024-03-22 18:00:00|2811.1|2809.9|2811.9|2810.7|2811.9|2810.7|2810.9|2809.7|17
1711130700000|2024-03-22 18:05:00|2811.4|2810.2|2811.9|2810.7|2811.9|2810.7|2810.9|2809.7|37
1711131000000|2024-03-22 18:10:00|2811.4|2810.2|2810.6|2809.4|2811.9|2810.7|2810.6|2809.4|14
1711131300000|2024-03-22 18:15:00|2810.9|2809.7|2810.1|2808.9|2810.9|2809.7|2809.9|2808.7|15
1711131600000|2024-03-22 18:20:00|2809.9|2808.7|2810.4|2809.2|2810.4|2809.2|2809.4|2808.2|23
1711131900000|2024-03-22 18:25:00|2810.6|2809.4|2810.9|2809.7|2811.1|2809.9|2810.4|2809.2|8
1711132200000|2024-03-22 18:30:00|2810.6|2809.4|2810.4|2809.2|2810.9|2809.7|2810.1|2808.9|36
1711132500000|2024-03-22 18:35:00|2810.6|2809.4|2810.9|2809.7|2811.6|2810.4|2810.4|2809.2|21
1711132800000|2024-03-22 18:40:00|2810.4|2809.2|2809.9|2808.7|2810.9|2809.7|2809.4|2808.2|25
1711133100000|2024-03-22 18:45:00|2810.1|2808.9|2809.4|2808.2|2810.1|2808.9|2809.4|2808.2|13
1711133400000|2024-03-22 18:50:00|2809.6|2808.4|2809.9|2808.7|2810.4|2809.2|2809.4|2808.2|25
1711133700000|2024-03-22 18:55:00|2810.4|2809.2|2810.9|2809.7|2811.4|2810.2|2809.9|2808.7|32
1711134000000|2024-03-22 19:00:00|2811.4|2810.2|2810.4|2809.2|2811.4|2810.2|2810.4|2809.2|9
1711134300000|2024-03-22 19:05:00|2810.1|2808.9|2810.1|2808.9|2810.4|2809.2|2809.4|2808.2|16
1711134600000|2024-03-22 19:10:00|2809.9|2808.7|2808.9|2807.7|2810.1|2808.9|2807.4|2806.2|76
1711134900000|2024-03-22 19:15:00|2808.6|2807.4|2808.4|2807.2|2808.9|2807.7|2807.6|2806.4|20
1711135200000|2024-03-22 19:20:00|2808.6|2807.4|2807.9|2806.7|2808.9|2807.7|2807.4|2806.2|24
1711135500000|2024-03-22 19:25:00|2808.1|2806.9|2808.4|2807.2|2808.6|2807.4|2807.9|2806.7|25
1711135800000|2024-03-22 19:30:00|2808.6|2807.4|2807.9|2806.7|2808.9|2807.7|2807.6|2806.4|11
1711136100000|2024-03-22 19:35:00|2808.1|2806.9|2808.4|2807.2|2808.9|2807.7|2807.9|2806.7|24
1711136400000|2024-03-22 19:40:00|2808.9|2807.7|2809.4|2808.2|2809.9|2808.7|2808.4|2807.2|180
1711136700000|2024-03-22 19:45:00|2808.9|2807.7|2809.9|2808.7|2809.9|2808.7|2808.9|2807.7|177
1711137000000|2024-03-22 19:50:00|2810.4|2809.2|2811.4|2810.2|2811.9|2810.7|2809.9|2808.7|231
1711137300000|2024-03-22 19:55:00|2811.6|2810.4|2809.4|2808.2|2811.9|2810.7|2809.4|2808.2|106
1711137600000|2024-03-22 20:00:00|2809.1|2807.9|2808.1|2806.9|2809.4|2808.2|2808.1|2806.9|24
1711137900000|2024-03-22 20:05:00|2808.4|2807.2|2807.9|2806.7|2808.4|2807.2|2807.9|2806.7|14
1711138200000|2024-03-22 20:10:00|2808.1|2806.9|2807.4|2806.2|2808.4|2807.2|2807.4|2806.2|6
1711138500000|2024-03-22 20:15:00|2807.6|2806.4|2807.4|2806.2|2807.6|2806.4|2807.4|2806.2|17
1711138800000|2024-03-22 20:20:00|2807.6|2806.4|2807.6|2806.4|2807.6|2806.4|2807.6|2806.4|14
1711139100000|2024-03-22 20:25:00|2807.4|2806.2|2806.9|2805.7|2807.4|2806.2|2806.9|2805.7|7
1711139400000|2024-03-22 20:30:00|2806.6|2805.4|2806.6|2805.4|2806.6|2805.4|2806.6|2805.4|3
1711139700000|2024-03-22 20:35:00|2806.4|2805.2|2806.6|2805.4|2806.6|2805.4|2806.4|2805.2|16
1711140000000|2024-03-22 20:40:00|2806.4|2805.2|2806.4|2805.2|2806.6|2805.4|2806.4|2805.2|21
1711140300000|2024-03-22 20:45:00|2806.6|2805.4|2806.4|2805.2|2806.6|2805.4|2806.1|2804.9|27
1711140600000|2024-03-22 20:50:00|2806.9|2805.7|2808.5|2806.5|2808.5|2806.5|2806.4|2805.2|32
1711140900000|2024-03-22 20:55:00|2808.7|2806.7|2807.1|2805.1|2808.9|2806.9|2806.9|2804.9|0
1711317600000|2024-03-24 22:00:00|2805.8|2803.8|2805.7|2803.7|2805.8|2803.8|2805.7|2803.7|0
1711317900000|2024-03-24 22:05:00|2805.8|2803.8|2805.7|2803.7|2805.8|2803.8|2805.5|2803.5|0
1711318200000|2024-03-24 22:10:00|2805.5|2803.5|2805.6|2803.6|2805.7|2803.7|2805.5|2803.5|0
1711318500000|2024-03-24 22:15:00|2805.3|2803.3|2804.9|2802.9|2805.3|2803.3|2804.9|2802.9|0
1711318800000|2024-03-24 22:20:00|2804.5|2802.5|2804.6|2802.6|2804.8|2802.8|2804.5|2802.5|0
1711319100000|2024-03-24 22:25:00|2804.5|2802.5|2804.5|2802.5|2804.5|2802.5|2804.5|2802.5|0
1711319400000|2024-03-24 22:30:00|2804.7|2802.7|2804.7|2802.7|2805.3|2803.3|2804.6|2802.6|0
1711319700000|2024-03-24 22:35:00|2804.8|2802.8|2804.2|2802.2|2805|2803|2804.1|2802.1|0
1711320000000|2024-03-24 22:40:00|2804.1|2802.1|2805|2803|2805|2803|2804|2802|0
1711320300000|2024-03-24 22:45:00|2805.1|2803.1|2806|2804|2806.3|2804.3|2805.1|2803.1|0
1711320600000|2024-03-24 22:50:00|2806.6|2804.6|2806.6|2804.6|2806.6|2804.6|2806.6|2804.6|0
1711320900000|2024-03-24 22:55:00|2806.5|2804.5|2804.5|2802.5|2806.5|2804.5|2804.5|2802.5|0
1711321200000|2024-03-24 23:00:00|2804.4|2802.4|2802.9|2800.9|2804.4|2802.4|2802.3|2800.3|0
1711321500000|2024-03-24 23:05:00|2803|2801|2802.9|2800.9|2803.1|2801.1|2802.5|2800.5|0
1711321800000|2024-03-24 23:10:00|2802.8|2800.8|2802.5|2800.5|2803.4|2801.4|2802.5|2800.5|0
1711322100000|2024-03-24 23:15:00|2802.4|2800.4|2803.1|2801.1|2803.3|2801.3|2802.4|2800.4|0
1711322400000|2024-03-24 23:20:00|2803|2801|2803.1|2801.1|2803.1|2801.1|2803|2801|0
1711322700000|2024-03-24 23:25:00|2803.2|2801.2|2803.6|2801.6|2803.8|2801.8|2802.6|2800.6|0
1711323000000|2024-03-24 23:30:00|2803.8|2801.8|2805.6|2803.6|2806.2|2804.2|2803.3|2801.3|0
1711323300000|2024-03-24 23:35:00|2805.7|2803.7|2806.2|2804.2|2806.2|2804.2|2804.7|2802.7|0
1711323600000|2024-03-24 23:40:00|2806.1|2804.1|2805.7|2803.7|2806.2|2804.2|2805.6|2803.6|0
1711323900000|2024-03-24 23:45:00|2808.1|2806.9|2805.9|2804.7|2809.4|2808.2|2805.4|2804.2|598
1711324200000|2024-03-24 23:50:00|2805.6|2804.4|2808.4|2807.2|2809.4|2808.2|2805.6|2804.4|186
1711324500000|2024-03-24 23:55:00|2808.9|2807.7|2810.9|2809.7|2811.4|2810.2|2808.6|2807.4|328
1711324800000|2024-03-25 00:00:00|2811.7|2810.9|2802.7|2801.9|2811.7|2810.9|2801.7|2800.9|2129
1711325100000|2024-03-25 00:05:00|2802.2|2801.4|2801.7|2800.9|2804.7|2803.9|2800.2|2799.4|902
1711325400000|2024-03-25 00:10:00|2800.9|2800.1|2798.2|2797.4|2800.9|2800.1|2797.2|2796.4|1049
1711325700000|2024-03-25 00:15:00|2797.7|2796.9|2799.2|2798.4|2801.7|2800.9|2795.9|2795.1|774
1711326000000|2024-03-25 00:20:00|2798.7|2797.9|2806.7|2805.9|2807.2|2806.4|2797.7|2796.9|695
1711326300000|2024-03-25 00:25:00|2807.2|2806.4|2809.2|2808.4|2809.2|2808.4|2805.7|2804.9|411
1711326600000|2024-03-25 00:30:00|2808.7|2807.9|2809.7|2808.9|2810.2|2809.4|2807.7|2806.9|452
1711326900000|2024-03-25 00:35:00|2809.2|2808.4|2806.2|2805.4|2810.2|2809.4|2804.7|2803.9|457
1711327200000|2024-03-25 00:40:00|2806.7|2805.9|2805.2|2804.4|2807.2|2806.4|2804.7|2803.9|273
1711327500000|2024-03-25 00:45:00|2804.7|2803.9|2807.7|2806.9|2808.2|2807.4|2804.2|2803.4|241
1711327800000|2024-03-25 00:50:00|2807.2|2806.4|2808.2|2807.4|2808.7|2807.9|2805.7|2804.9|251
1711328100000|2024-03-25 00:55:00|2807.7|2806.9|2808.2|2807.4|2808.7|2807.9|2806.7|2805.9|340
1711328400000|2024-03-25 01:00:00|2807.7|2806.9|2808.2|2807.4|2810.2|2809.4|2807.2|2806.4|459
1711328700000|2024-03-25 01:05:00|2807.7|2806.9|2808.7|2807.9|2809.2|2808.4|2806.2|2805.4|483
1711329000000|2024-03-25 01:10:00|2809.2|2808.4|2804.2|2803.4|2809.2|2808.4|2804.2|2803.4|398
1711329300000|2024-03-25 01:15:00|2803.7|2802.9|2799.2|2798.4|2803.7|2802.9|2796.7|2795.9|1036
1711329600000|2024-03-25 01:20:00|2798.7|2797.9|2797.2|2796.4|2799.7|2798.9|2796.7|2795.9|569
1711329900000|2024-03-25 01:25:00|2796.7|2795.9|2794.2|2793.4|2796.7|2795.9|2793.7|2792.9|669
1711330200000|2024-03-25 01:30:00|2793.7|2792.9|2795.7|2794.9|2796.2|2795.4|2793.7|2792.9|395
1711330500000|2024-03-25 01:35:00|2795.2|2794.4|2796.7|2795.9|2797.7|2796.9|2794.7|2793.9|463
1711330800000|2024-03-25 01:40:00|2796.2|2795.4|2796.2|2795.4|2796.7|2795.9|2794.2|2793.4|426
1711331100000|2024-03-25 01:45:00|2795.7|2794.9|2797.2|2796.4|2798.7|2797.9|2795.7|2794.9|374
1711331400000|2024-03-25 01:50:00|2796.7|2795.9|2797.7|2796.9|2798.4|2797.6|2795.2|2794.4|357
1711331700000|2024-03-25 01:55:00|2797.2|2796.4|2797.7|2796.9|2797.9|2797.1|2796.2|2795.4|306
1711332000000|2024-03-25 02:00:00|2798.2|2797.4|2795.2|2794.4|2798.2|2797.4|2794.7|2793.9|479
1711332300000|2024-03-25 02:05:00|2794.7|2793.9|2795.2|2794.4|2795.7|2794.9|2793.7|2792.9|425
1711332600000|2024-03-25 02:10:00|2794.7|2793.9|2792.2|2791.4|2794.7|2793.9|2791.7|2790.9|516
1711332900000|2024-03-25 02:15:00|2791.9|2791.1|2791.7|2790.9|2791.9|2791.1|2789.2|2788.4|713
1711333200000|2024-03-25 02:20:00|2791.4|2790.6|2793.7|2792.9|2793.7|2792.9|2790.2|2789.4|377
1711333500000|2024-03-25 02:25:00|2793.2|2792.4|2794.7|2793.9|2795.7|2794.9|2792.7|2791.9|327
1711333800000|2024-03-25 02:30:00|2795.2|2794.4|2793.7|2792.9|2795.7|2794.9|2793.7|2792.9|153
1711334100000|2024-03-25 02:35:00|2793.4|2792.6|2793.2|2792.4|2793.7|2792.9|2793.2|2792.4|81
1711334400000|2024-03-25 02:40:00|2793.7|2792.9|2792.2|2791.4|2793.7|2792.9|2791.7|2790.9|120
1711334700000|2024-03-25 02:45:00|2791.7|2790.9|2792.7|2791.9|2792.7|2791.9|2791.7|2790.9|138
1711335000000|2024-03-25 02:50:00|2792.2|2791.4|2791.7|2790.9|2792.4|2791.6|2791.2|2790.4|91
1711335300000|2024-03-25 02:55:00|2791.2|2790.4|2792.7|2791.9|2792.7|2791.9|2791.2|2790.4|136
1711335600000|2024-03-25 03:00:00|2792.2|2791.4|2792.2|2791.4|2792.7|2791.9|2791.2|2790.4|153
1711335900000|2024-03-25 03:05:00|2791.7|2790.9|2792.7|2791.9|2792.7|2791.9|2791.4|2790.6|137
1711336200000|2024-03-25 03:10:00|2793.2|2792.4|2792.7|2791.9|2793.7|2792.9|2792.7|2791.9|135
1711336500000|2024-03-25 03:15:00|2792.9|2792.1|2794.2|2793.4|2794.2|2793.4|2792.7|2791.9|163
1711336800000|2024-03-25 03:20:00|2793.7|2792.9|2794.2|2793.4|2794.7|2793.9|2793.7|2792.9|68
1711337100000|2024-03-25 03:25:00|2793.7|2792.9|2793.7|2792.9|2793.7|2792.9|2793.2|2792.4|105
1711337400000|2024-03-25 03:30:00|2793.4|2792.6|2793.2|2792.4|2793.7|2792.9|2790.4|2789.6|602
1711337700000|2024-03-25 03:35:00|2792.9|2792.1|2795.7|2794.9|2795.7|2794.9|2792.9|2792.1|297
1711338000000|2024-03-25 03:40:00|2795.2|2794.4|2791.2|2790.4|2795.2|2794.4|2791.2|2790.4|373
1711338300000|2024-03-25 03:45:00|2791.7|2790.9|2789.7|2788.9|2791.7|2790.9|2789.2|2788.4|375
1711338600000|2024-03-25 03:50:00|2789.9|2789.1|2791.7|2790.9|2791.7|2790.9|2788.7|2787.9|353
1711338900000|2024-03-25 03:55:00|2792.2|2791.4|2792.7|2791.9|2793.7|2792.9|2791.2|2790.4|293
1711339200000|2024-03-25 04:00:00|2793.2|2792.4|2791.7|2790.9|2794.2|2793.4|2791.7|2790.9|309
1711339500000|2024-03-25 04:05:00|2792.2|2791.4|2792.2|2791.4|2792.7|2791.9|2790.2|2789.4|452
1711339800000|2024-03-25 04:10:00|2792.7|2791.9|2793.7|2792.9|2793.7|2792.9|2791.7|2790.9|278
1711340100000|2024-03-25 04:15:00|2794.2|2793.4|2794.2|2793.4|2795.2|2794.4|2793.7|2792.9|316
1711340400000|2024-03-25 04:20:00|2794.4|2793.6|2794.7|2793.9|2795.2|2794.4|2793.7|2792.9|278
1711340700000|2024-03-25 04:25:00|2795.2|2794.4|2793.7|2792.9|2795.7|2794.9|2793.2|2792.4|322
1711341000000|2024-03-25 04:30:00|2793.2|2792.4|2792.7|2791.9|2794.2|2793.4|2792.2|2791.4|310
1711341300000|2024-03-25 04:35:00|2793.2|2792.4|2793.2|2792.4|2793.2|2792.4|2792.2|2791.4|309
1711341600000|2024-03-25 04:40:00|2793.7|2792.9|2791.7|2790.9|2793.7|2792.9|2791.7|2790.9|341
1711341900000|2024-03-25 04:45:00|2791.9|2791.1|2792.2|2791.4|2792.7|2791.9|2790.2|2789.4|337
1711342200000|2024-03-25 04:50:00|2792.7|2791.9|2795.2|2794.4|2795.2|2794.4|2792.2|2791.4|309
1711342500000|2024-03-25 04:55:00|2794.9|2794.1|2794.2|2793.4|2795.9|2795.1|2794.2|2793.4|287
1711342800000|2024-03-25 05:00:00|2794.4|2793.6|2793.7|2792.9|2794.9|2794.1|2792.2|2791.4|453
1711343100000|2024-03-25 05:05:00|2794.2|2793.4|2793.7|2792.9|2794.2|2793.4|2793.7|2792.9|165
1711343400000|2024-03-25 05:10:00|2794.2|2793.4|2795.2|2794.4|2796.7|2795.9|2794.2|2793.4|445
1711343700000|2024-03-25 05:15:00|2794.7|2793.9|2793.2|2792.4|2794.7|2793.9|2792.7|2791.9|419
1711344000000|2024-03-25 05:20:00|2793.7|2792.9|2791.7|2790.9|2793.7|2792.9|2791.2|2790.4|394
1711344300000|2024-03-25 05:25:00|2792.2|2791.4|2790.7|2789.9|2792.2|2791.4|2790.4|2789.6|558
1711344600000|2024-03-25 05:30:00|2790.2|2789.4|2792.2|2791.4|2794.2|2793.4|2790.2|2789.4|412
1711344900000|2024-03-25 05:35:00|2791.7|2790.9|2788.2|2787.4|2791.7|2790.9|2788.2|2787.4|888
1711345200000|2024-03-25 05:40:00|2788.7|2787.9|2788.2|2787.4|2789.2|2788.4|2787.7|2786.9|638
1711345500000|2024-03-25 05:45:00|2787.7|2786.9|2788.2|2787.4|2789.4|2788.6|2787.7|2786.9|446
1711345800000|2024-03-25 05:50:00|2787.9|2787.1|2784.7|2783.9|2787.9|2787.1|2783.2|2782.4|1728
1711346100000|2024-03-25 05:55:00|2784.4|2783.6|2782.7|2781.9|2785.2|2784.4|2781.7|2780.9|2473
1711346400000|2024-03-25 06:00:00|2782.2|2781.4|2779.2|2778.4|2782.2|2781.4|2778.7|2777.9|2917
1711346700000|2024-03-25 06:05:00|2778.7|2777.9|2777.4|2775.4|2779.2|2778.4|2775.9|2775.1|1202
1711347000000|2024-03-25 06:10:00|2777.6|2775.6|2776.4|2774.4|2777.6|2775.6|2773.9|2771.9|1
1711347300000|2024-03-25 06:15:00|2776.3|2774.3|2775.4|2773.4|2776.7|2774.7|2774.9|2772.9|760
1711347600000|2024-03-25 06:20:00|2775.3|2773.3|2775.6|2773.6|2775.8|2773.8|2775.1|2773.1|0
1711347900000|2024-03-25 06:25:00|2775.7|2773.7|2776.4|2774.4|2776.7|2774.7|2775.7|2773.7|0
1711348200000|2024-03-25 06:30:00|2776.5|2774.5|2776.8|2774.8|2777.3|2775.3|2776.4|2774.4|0
1711348500000|2024-03-25 06:35:00|2776.7|2774.7|2777.2|2775.2|2777.5|2775.5|2776.7|2774.7|0
1711348800000|2024-03-25 06:40:00|2777.3|2775.3|2776.9|2774.9|2777.4|2775.4|2776.6|2774.6|0
1711349100000|2024-03-25 06:45:00|2777|2775|2777.4|2775.4|2777.4|2775.4|2776.8|2774.8|0
1711349400000|2024-03-25 06:50:00|2777.3|2775.3|2777.3|2775.3|2777.7|2775.7|2777.2|2775.2|0
1711349700000|2024-03-25 06:55:00|2777.2|2775.2|2776.8|2774.8|2777.4|2775.4|2776.7|2774.7|0
1711350000000|2024-03-25 07:00:00|2776.6|2774.6|2776.5|2774.5|2777|2775|2776.5|2774.5|0
1711350300000|2024-03-25 07:05:00|2776.4|2774.4|2776.4|2774.4|2776.4|2774.4|2776.1|2774.1|0
1711350600000|2024-03-25 07:10:00|2776.5|2774.5|2777.2|2775.2|2777.2|2775.2|2776.5|2774.5|0
1711350900000|2024-03-25 07:15:00|2777.1|2775.1|2777.1|2775.1|2777.4|2775.4|2776.8|2774.8|0
1711351200000|2024-03-25 07:20:00|2777.2|2775.2|2777.2|2775.2|2777.5|2775.5|2776.9|2774.9|0
1711351500000|2024-03-25 07:25:00|2777.1|2775.1|2777.2|2775.2|2777.4|2775.4|2776.9|2774.9|0
1711351800000|2024-03-25 07:30:00|2778.6|2777.4|2779.9|2778.7|2781.4|2780.2|2778.6|2777.4|278
1711352100000|2024-03-25 07:35:00|2780.4|2779.2|2780.4|2779.2|2780.9|2779.7|2779.9|2778.7|104
1711352400000|2024-03-25 07:40:00|2780.9|2779.7|2781.1|2779.9|2781.4|2780.2|2780.4|2779.2|47
1711352700000|2024-03-25 07:45:00|2780.9|2779.7|2779.4|2778.2|2781.4|2780.2|2778.6|2777.4|112
1711353000000|2024-03-25 07:50:00|2779.1|2777.9|2779.9|2778.7|2779.9|2778.7|2778.9|2777.7|56
1711353300000|2024-03-25 07:55:00|2780.1|2778.9|2778.9|2777.7|2780.4|2779.2|2778.4|2777.2|97
1711353600000|2024-03-25 08:00:00|2779.4|2778.2|2779.4|2778.2|2779.9|2778.7|2778.4|2777.2|330
1711353900000|2024-03-25 08:05:00|2779.1|2777.9|2781.4|2780.2|2781.4|2780.2|2778.9|2777.7|161
1711354200000|2024-03-25 08:10:00|2781.6|2780.4|2780.9|2779.7|2781.9|2780.7|2780.9|2779.7|58
1711354500000|2024-03-25 08:15:00|2781.1|2779.9|2781.1|2779.9|2781.4|2780.2|2780.4|2779.2|103
1711354800000|2024-03-25 08:20:00|2780.9|2779.7|2780.9|2779.7|2780.9|2779.7|2779.4|2778.2|170
1711355100000|2024-03-25 08:25:00|2781.4|2780.2|2781.9|2780.7|2782.1|2780.9|2780.9|2779.7|52
1711355400000|2024-03-25 08:30:00|2781.4|2780.2|2782.9|2781.7|2782.9|2781.7|2781.4|2780.2|65
1711355700000|2024-03-25 08:35:00|2782.6|2781.4|2781.4|2780.2|2783.4|2782.2|2781.4|2780.2|159
1711356000000|2024-03-25 08:40:00|2781.6|2780.4|2782.9|2781.7|2783.1|2781.9|2781.4|2780.2|57
1711356300000|2024-03-25 08:45:00|2782.4|2781.2|2782.1|2780.9|2782.9|2781.7|2781.9|2780.7|52
1711356600000|2024-03-25 08:50:00|2782.4|2781.2|2780.4|2779.2|2782.4|2781.2|2780.4|2779.2|104
1711356900000|2024-03-25 08:55:00|2780.9|2779.7|2780.4|2779.2|2781.4|2780.2|2780.4|2779.2|50
1711357200000|2024-03-25 09:00:00|2780.9|2779.7|2781.4|2780.2|2781.9|2780.7|2780.4|2779.2|72
1711357500000|2024-03-25 09:05:00|2780.9|2779.7|2780.9|2779.7|2781.4|2780.2|2780.6|2779.4|55
1711357800000|2024-03-25 09:10:00|2781.4|2780.2|2780.9|2779.7|2781.4|2780.2|2779.4|2778.2|194
1711358100000|2024-03-25 09:15:00|2780.6|2779.4|2780.4|2779.2|2781.4|2780.2|2779.9|2778.7|86
1711358400000|2024-03-25 09:20:00|2779.9|2778.7|2780.4|2779.2|2781.1|2779.9|2779.9|2778.7|71
1711358700000|2024-03-25 09:25:00|2780.9|2779.7|2780.9|2779.7|2781.4|2780.2|2780.9|2779.7|35
1711359000000|2024-03-25 09:30:00|2781.1|2779.9|2780.9|2779.7|2781.4|2780.2|2780.9|2779.7|63
1711359300000|2024-03-25 09:35:00|2781.4|2780.2|2779.9|2778.7|2781.4|2780.2|2779.9|2778.7|58
1711359600000|2024-03-25 09:40:00|2779.6|2778.4|2780.4|2779.2|2780.9|2779.7|2779.4|2778.2|68
1711359900000|2024-03-25 09:45:00|2780.1|2778.9|2780.9|2779.7|2780.9|2779.7|2779.9|2778.7|6
1711360200000|2024-03-25 09:50:00|2781.1|2779.9|2781.4|2780.2|2781.9|2780.7|2780.9|2779.7|48
1711360500000|2024-03-25 09:55:00|2781.1|2779.9|2779.9|2778.7|2781.1|2779.9|2779.9|2778.7|36
1711360800000|2024-03-25 10:00:00|2779.6|2778.4|2777.4|2776.2|2779.9|2778.7|2777.4|2776.2|106
1711361100000|2024-03-25 10:05:00|2777.1|2775.9|2777.4|2776.2|2777.9|2776.7|2776.9|2775.7|61
1711361400000|2024-03-25 10:10:00|2777.1|2775.9|2776.1|2774.9|2777.4|2776.2|2776.1|2774.9|50
1711361700000|2024-03-25 10:15:00|2775.9|2774.7|2776.9|2775.7|2777.4|2776.2|2775.4|2774.2|71
1711362000000|2024-03-25 10:20:00|2777.1|2775.9|2777.4|2776.2|2777.9|2776.7|2776.9|2775.7|30
1711362300000|2024-03-25 10:25:00|2777.6|2776.4|2777.9|2776.7|2778.4|2777.2|2777.4|2776.2|27
1711362600000|2024-03-25 10:30:00|2778.4|2777.2|2778.1|2776.9|2778.4|2777.2|2777.9|2776.7|22
1711362900000|2024-03-25 10:35:00|2777.9|2776.7|2777.9|2776.7|2778.4|2777.2|2777.9|2776.7|5
1711363200000|2024-03-25 10:40:00|2778.4|2777.2|2778.4|2777.2|2778.9|2777.7|2778.1|2776.9|30
1711363500000|2024-03-25 10:45:00|2777.9|2776.7|2777.4|2776.2|2778.4|2777.2|2776.9|2775.7|151
1711363800000|2024-03-25 10:50:00|2777.6|2776.4|2778.4|2777.2|2778.4|2777.2|2777.6|2776.4|27
1711364100000|2024-03-25 10:55:00|2778.1|2776.9|2777.9|2776.7|2778.1|2776.9|2777.4|2776.2|49
1711364400000|2024-03-25 11:00:00|2777.4|2776.2|2776.6|2775.4|2777.9|2776.7|2776.4|2775.2|134
1711364700000|2024-03-25 11:05:00|2776.4|2775.2|2777.4|2776.2|2777.9|2776.7|2776.4|2775.2|65
1711365000000|2024-03-25 11:10:00|2776.9|2775.7|2776.9|2775.7|2777.4|2776.2|2776.4|2775.2|62
1711365300000|2024-03-25 11:15:00|2776.4|2775.2|2777.4|2776.2|2777.4|2776.2|2776.4|2775.2|46
1711365600000|2024-03-25 11:20:00|2777.1|2775.9|2776.9|2775.7|2777.1|2775.9|2776.4|2775.2|58
1711365900000|2024-03-25 11:25:00|2776.6|2775.4|2777.4|2776.2|2777.4|2776.2|2776.6|2775.4|17
1711366200000|2024-03-25 11:30:00|2777.9|2776.7|2777.9|2776.7|2777.9|2776.7|2777.4|2776.2|56
1711366500000|2024-03-25 11:35:00|2778.4|2777.2|2776.9|2775.7|2778.4|2777.2|2776.9|2775.7|76
1711366800000|2024-03-25 11:40:00|2776.4|2775.2|2775.9|2774.7|2776.4|2775.2|2775.9|2774.7|156
1711367100000|2024-03-25 11:45:00|2775.4|2774.2|2775.9|2774.7|2775.9|2774.7|2775.4|2774.2|118
1711367400000|2024-03-25 11:50:00|2775.6|2774.4|2775.9|2774.7|2776.4|2775.2|2775.4|2774.2|38
1711367700000|2024-03-25 11:55:00|2775.6|2774.4|2775.9|2774.7|2775.9|2774.7|2775.4|2774.2|36
1711368000000|2024-03-25 12:00:00|2775.6|2774.4|2776.9|2775.7|2776.9|2775.7|2775.4|2774.2|62
1711368300000|2024-03-25 12:05:00|2777.4|2776.2|2774.9|2773.7|2777.4|2776.2|2774.9|2773.7|43
1711368600000|2024-03-25 12:10:00|2775.4|2774.2|2774.9|2773.7|2775.9|2774.7|2774.9|2773.7|123
1711368900000|2024-03-25 12:15:00|2775.4|2774.2|2775.9|2774.7|2776.4|2775.2|2775.4|2774.2|62
1711369200000|2024-03-25 12:20:00|2776.1|2774.9|2776.4|2775.2|2776.9|2775.7|2775.9|2774.7|45
1711369500000|2024-03-25 12:25:00|2775.9|2774.7|2775.9|2774.7|2776.4|2775.2|2775.9|2774.7|47
1711369800000|2024-03-25 12:30:00|2776.4|2775.2|2775.6|2774.4|2776.4|2775.2|2775.4|2774.2|22
1711370100000|2024-03-25 12:35:00|2775.9|2774.7|2774.4|2773.2|2775.9|2774.7|2774.4|2773.2|19
1711370400000|2024-03-25 12:40:00|2774.9|2773.7|2774.9|2773.7|2774.9|2773.7|2774.4|2773.2|12
1711370700000|2024-03-25 12:45:00|2774.6|2773.4|2774.4|2773.2|2774.9|2773.7|2774.4|2773.2|30
1711371000000|2024-03-25 12:50:00|2774.9|2773.7|2774.4|2773.2|2775.4|2774.2|2774.4|2773.2|24
1711371300000|2024-03-25 12:55:00|2773.9|2772.7|2774.4|2773.2|2774.4|2773.2|2773.9|2772.7|20
1711371600000|2024-03-25 13:00:00|2774.9|2773.7|2771.9|2770.7|2774.9|2773.7|2771.9|2770.7|247
1711371900000|2024-03-25 13:05:00|2772.1|2770.9|2771.4|2770.2|2772.4|2771.2|2770.9|2769.7|70
1711372200000|2024-03-25 13:10:00|2771.9|2770.7|2771.4|2770.2|2771.9|2770.7|2770.9|2769.7|43
1711372500000|2024-03-25 13:15:00|2771.9|2770.7|2772.4|2771.2|2772.4|2771.2|2771.4|2770.2|55
1711372800000|2024-03-25 13:20:00|2772.6|2771.4|2772.4|2771.2|2772.9|2771.7|2772.4|2771.2|28
1711373100000|2024-03-25 13:25:00|2772.9|2771.7|2772.1|2770.9|2772.9|2771.7|2771.9|2770.7|41
1711373400000|2024-03-25 13:30:00|2772.4|2771.2|2773.9|2772.7|2773.9|2772.7|2771.9|2770.7|129
1711373700000|2024-03-25 13:35:00|2773.4|2772.2|2775.1|2773.9|2775.4|2774.2|2773.4|2772.2|62
1711374000000|2024-03-25 13:40:00|2774.9|2773.7|2775.6|2774.4|2775.9|2774.7|2773.4|2772.2|86
1711374300000|2024-03-25 13:45:00|2775.9|2774.7|2775.9|2774.7|2776.9|2775.7|2775.4|2774.2|78
1711374600000|2024-03-25 13:50:00|2776.1|2774.9|2779.4|2778.2|2779.6|2778.4|2776.1|2774.9|211
1711374900000|2024-03-25 13:55:00|2779.6|2778.4|2778.9|2777.7|2780.4|2779.2|2778.9|2777.7|140
1711375200000|2024-03-25 14:00:00|2779.4|2778.2|2780.4|2779.2|2780.9|2779.7|2779.4|2778.2|147
1711375500000|2024-03-25 14:05:00|2780.9|2779.7|2781.4|2780.2|2781.9|2780.7|2780.4|2779.2|104
1711375800000|2024-03-25 14:10:00|2781.9|2780.7|2782.4|2781.2|2783.6|2782.4|2781.4|2780.2|242
1711376100000|2024-03-25 14:15:00|2782.9|2781.7|2782.4|2781.2|2782.9|2781.7|2781.4|2780.2|95
1711376400000|2024-03-25 14:20:00|2781.9|2780.7|2781.9|2780.7|2782.9|2781.7|2781.9|2780.7|48
1711376700000|2024-03-25 14:25:00|2782.1|2780.9|2782.9|2781.7|2783.4|2782.2|2781.9|2780.7|58
1711377000000|2024-03-25 14:30:00|2783.1|2781.9|2782.9|2781.7|2783.4|2782.2|2782.4|2781.2|63
1711377300000|2024-03-25 14:35:00|2782.6|2781.4|2782.9|2781.7|2782.9|2781.7|2781.9|2780.7|83
1711377600000|2024-03-25 14:40:00|2782.6|2781.4|2781.9|2780.7|2782.6|2781.4|2781.4|2780.2|84
1711377900000|2024-03-25 14:45:00|2781.6|2780.4|2782.9|2781.7|2782.9|2781.7|2780.9|2779.7|67
1711378200000|2024-03-25 14:50:00|2782.6|2781.4|2783.6|2782.4|2783.9|2782.7|2782.4|2781.2|129
1711378500000|2024-03-25 14:55:00|2783.4|2782.2|2783.4|2782.2|2783.9|2782.7|2783.4|2782.2|109
1711378800000|2024-03-25 15:00:00|2783.6|2782.4|2782.9|2781.7|2783.6|2782.4|2781.9|2780.7|83
1711379100000|2024-03-25 15:05:00|2783.1|2781.9|2782.4|2781.2|2783.1|2781.9|2781.9|2780.7|104
1711379400000|2024-03-25 15:10:00|2782.9|2781.7|2782.9|2781.7|2782.9|2781.7|2782.4|2781.2|102
1711379700000|2024-03-25 15:15:00|2782.4|2781.2|2781.9|2780.7|2782.9|2781.7|2781.4|2780.2|95
1711380000000|2024-03-25 15:20:00|2781.6|2780.4|2782.9|2781.7|2782.9|2781.7|2781.4|2780.2|91
1711380300000|2024-03-25 15:25:00|2783.1|2781.9|2784.4|2783.2|2784.9|2783.7|2783.1|2781.9|126
1711380600000|2024-03-25 15:30:00|2784.6|2783.4|2784.6|2783.4|2784.9|2783.7|2783.4|2782.2|106
1711380900000|2024-03-25 15:35:00|2784.9|2783.7|2784.4|2783.2|2784.9|2783.7|2783.9|2782.7|66
1711381200000|2024-03-25 15:40:00|2784.6|2783.4|2784.4|2783.2|2784.9|2783.7|2783.9|2782.7|82
1711381500000|2024-03-25 15:45:00|2784.1|2782.9|2784.4|2783.2|2784.9|2783.7|2783.9|2782.7|45
1711381800000|2024-03-25 15:50:00|2784.1|2782.9|2784.4|2783.2|2784.4|2783.2|2783.1|2781.9|56
1711382100000|2024-03-25 15:55:00|2784.6|2783.4|2784.9|2783.7|2785.4|2784.2|2784.4|2783.2|77
1711382400000|2024-03-25 16:00:00|2784.4|2783.2|2783.9|2782.7|2784.4|2783.2|2783.4|2782.2|163
1711382700000|2024-03-25 16:05:00|2784.4|2783.2|2784.9|2783.7|2785.4|2784.2|2784.4|2783.2|192
1711383000000|2024-03-25 16:10:00|2785.4|2784.2|2786.4|2785.2|2786.4|2785.2|2784.9|2783.7|106
1711383300000|2024-03-25 16:15:00|2786.1|2784.9|2785.1|2783.9|2786.4|2785.2|2784.9|2783.7|125
1711383600000|2024-03-25 16:20:00|2784.9|2783.7|2785.9|2784.7|2785.9|2784.7|2784.9|2783.7|70
1711383900000|2024-03-25 16:25:00|2786.4|2785.2|2784.9|2783.7|2786.4|2785.2|2784.9|2783.7|130
1711384200000|2024-03-25 16:30:00|2785.4|2784.2|2783.9|2782.7|2785.4|2784.2|2783.9|2782.7|106
1711384500000|2024-03-25 16:35:00|2784.4|2783.2|2783.4|2782.2|2784.9|2783.7|2783.4|2782.2|52
1711384800000|2024-03-25 16:40:00|2783.1|2781.9|2783.4|2782.2|2783.9|2782.7|2782.9|2781.7|46
1711385100000|2024-03-25 16:45:00|2782.9|2781.7|2782.9|2781.7|2783.4|2782.2|2782.9|2781.7|46
1711385400000|2024-03-25 16:50:00|2783.1|2781.9|2784.9|2783.7|2784.9|2783.7|2782.9|2781.7|24
1711385700000|2024-03-25 16:55:00|2784.4|2783.2|2784.4|2783.2|2784.9|2783.7|2783.9|2782.7|12
1711386000000|2024-03-25 17:00:00|2784.1|2782.9|2784.4|2783.2|2784.4|2783.2|2783.4|2782.2|20
1711386300000|2024-03-25 17:05:00|2784.1|2782.9|2783.9|2782.7|2784.4|2783.2|2783.9|2782.7|26
1711386600000|2024-03-25 17:10:00|2783.4|2782.2|2783.4|2782.2|2783.9|2782.7|2783.1|2781.9|63
1711386900000|2024-03-25 17:15:00|2783.9|2782.7|2783.4|2782.2|2783.9|2782.7|2782.9|2781.7|14
1711387200000|2024-03-25 17:20:00|2782.9|2781.7|2783.1|2781.9|2783.4|2782.2|2782.4|2781.2|48
1711387500000|2024-03-25 17:25:00|2783.4|2782.2|2783.4|2782.2|2783.9|2782.7|2783.1|2781.9|10
1711387800000|2024-03-25 17:30:00|2782.9|2781.7|2782.9|2781.7|2783.4|2782.2|2782.9|2781.7|20
1711388100000|2024-03-25 17:35:00|2782.4|2781.2|2783.4|2782.2|2783.4|2782.2|2782.4|2781.2|5
1711388400000|2024-03-25 17:40:00|2783.9|2782.7|2784.4|2783.2|2784.4|2783.2|2783.9|2782.7|56
1711388700000|2024-03-25 17:45:00|2784.1|2782.9|2783.4|2782.2|2784.1|2782.9|2783.4|2782.2|19
1711389000000|2024-03-25 17:50:00|2783.9|2782.7|2783.4|2782.2|2783.9|2782.7|2783.4|2782.2|28
1711389300000|2024-03-25 17:55:00|2783.9|2782.7|2783.4|2782.2|2783.9|2782.7|2783.4|2782.2|8
1711389600000|2024-03-25 18:00:00|2783.9|2782.7|2783.9|2782.7|2783.9|2782.7|2783.4|2782.2|22
1711389900000|2024-03-25 18:05:00|2784.1|2782.9|2784.9|2783.7|2784.9|2783.7|2783.9|2782.7|24
1711390200000|2024-03-25 18:10:00|2785.1|2783.9|2785.4|2784.2|2785.4|2784.2|2785.1|2783.9|17
1711390500000|2024-03-25 18:15:00|2785.9|2784.7|2785.9|2784.7|2785.9|2784.7|2785.4|2784.2|69
1711390800000|2024-03-25 18:20:00|2785.6|2784.4|2785.4|2784.2|2785.9|2784.7|2785.4|2784.2|28
1711391100000|2024-03-25 18:25:00|2785.6|2784.4|2785.6|2784.4|2785.9|2784.7|2785.1|2783.9|43
1711391400000|2024-03-25 18:30:00|2785.4|2784.2|2784.9|2783.7|2785.9|2784.7|2784.4|2783.2|31
1711391700000|2024-03-25 18:35:00|2785.1|2783.9|2785.9|2784.7|2786.4|2785.2|2784.9|2783.7|51
1711392000000|2024-03-25 18:40:00|2785.6|2784.4|2784.4|2783.2|2785.9|2784.7|2784.4|2783.2|61
1711392300000|2024-03-25 18:45:00|2783.9|2782.7|2783.9|2782.7|2784.6|2783.4|2783.9|2782.7|14
1711392600000|2024-03-25 18:50:00|2784.4|2783.2|2784.4|2783.2|2784.4|2783.2|2783.9|2782.7|5
1711392900000|2024-03-25 18:55:00|2783.9|2782.7|2783.9|2782.7|2784.4|2783.2|2783.9|2782.7|9
1711393200000|2024-03-25 19:00:00|2783.4|2782.2|2783.4|2782.2|2783.9|2782.7|2783.1|2781.9|39
1711393500000|2024-03-25 19:05:00|2783.9|2782.7|2783.4|2782.2|2783.9|2782.7|2783.4|2782.2|59
1711393800000|2024-03-25 19:10:00|2782.9|2781.7|2782.9|2781.7|2783.4|2782.2|2782.9|2781.7|38
1711394100000|2024-03-25 19:15:00|2782.6|2781.4|2782.9|2781.7|2783.4|2782.2|2782.4|2781.2|38
1711394400000|2024-03-25 19:20:00|2783.4|2782.2|2782.4|2781.2|2783.4|2782.2|2781.9|2780.7|134
1711394700000|2024-03-25 19:25:00|2782.9|2781.7|2782.4|2781.2|2783.4|2782.2|2782.4|2781.2|44
1711395000000|2024-03-25 19:30:00|2781.9|2780.7|2782.4|2781.2|2782.9|2781.7|2781.9|2780.7|61
1711395300000|2024-03-25 19:35:00|2782.1|2780.9|2782.4|2781.2|2782.9|2781.7|2781.9|2780.7|60
1711395600000|2024-03-25 19:40:00|2782.6|2781.4|2782.4|2781.2|2782.9|2781.7|2781.9|2780.7|19
1711395900000|2024-03-25 19:45:00|2782.1|2780.9|2781.4|2780.2|2782.4|2781.2|2781.4|2780.2|14
1711396200000|2024-03-25 19:50:00|2780.9|2779.7|2779.9|2778.7|2781.4|2780.2|2779.4|2778.2|147
1711396500000|2024-03-25 19:55:00|2779.6|2778.4|2779.4|2778.2|2779.9|2778.7|2778.4|2777.2|103
1711396800000|2024-03-25 20:00:00|2779.9|2778.7|2780.6|2779.4|2780.9|2779.7|2779.9|2778.7|22
1711397100000|2024-03-25 20:05:00|2780.9|2779.7|2779.9|2778.7|2780.9|2779.7|2779.9|2778.7|12
1711397400000|2024-03-25 20:10:00|2779.6|2778.4|2779.9|2778.7|2779.9|2778.7|2779.6|2778.4|2
1711397700000|2024-03-25 20:15:00|||||||||1
1711398000000|2024-03-25 20:20:00|2779.6|2778.4|2779.9|2778.7|2779.9|2778.7|2779.4|2778.2|7
1711398300000|2024-03-25 20:25:00|||||||||2
1711398600000|2024-03-25 20:30:00|2780.1|2778.9|2780.1|2778.9|2780.4|2779.2|2779.9|2778.7|0
1711398900000|2024-03-25 20:35:00|2780.4|2779.2|2780.4|2779.2|2780.4|2779.2|2779.9|2778.7|2
1711399200000|2024-03-25 20:40:00|2780.1|2778.9|2780.4|2779.2|2780.4|2779.2|2779.9|2778.7|3
1711399500000|2024-03-25 20:45:00|||||||||3
1711399800000|2024-03-25 20:50:00|2780.9|2779.7|2781|2779|2781.6|2780.4|2780.4|2779|31
1711400100000|2024-03-25 20:55:00|2781.2|2779.2|2780.8|2778.8|2781.5|2779.5|2780.7|2778.7|0
1711400400000|2024-03-25 21:00:00|2780.7|2778.7|2780.7|2778.7|2780.7|2778.7|2780.6|2778.6|4
1711400700000|2024-03-25 21:05:00|2780.6|2778.6|2780.6|2778.6|2780.6|2778.6|2780.6|2778.6|0
1711401000000|2024-03-25 21:10:00|2780.5|2778.5|2780.6|2778.6|2780.6|2778.6|2780.5|2778.5|0
1711401300000|2024-03-25 21:15:00|2780.5|2778.5|2780.6|2778.6|2780.7|2778.7|2780.5|2778.5|0
1711401600000|2024-03-25 21:20:00|2780.5|2778.5|2780.6|2778.6|2780.7|2778.7|2780.5|2778.5|0
1711401900000|2024-03-25 21:25:00|2780.7|2778.7|2780.7|2778.7|2780.7|2778.7|2780.7|2778.7|0
1711403400000|2024-03-25 21:50:00|2780.8|2778.8|2780.7|2778.7|2780.8|2778.8|2780.7|2778.7|0
1711403700000|2024-03-25 21:55:00|2780.8|2778.8|2780.8|2778.8|2780.8|2778.8|2780.7|2778.7|0
1711404000000|2024-03-25 22:00:00|2780.9|2778.9|2780.8|2778.8|2781.4|2779.4|2780.6|2778.6|0
1711404300000|2024-03-25 22:05:00|2781.4|2779.4|2781.7|2779.7|2781.7|2779.7|2781.4|2779.4|0
1711404600000|2024-03-25 22:10:00|2781.8|2779.8|2781.7|2779.7|2781.8|2779.8|2781.7|2779.7|0
1711404900000|2024-03-25 22:15:00|2781.8|2779.8|2781.6|2779.6|2782|2780|2781.6|2779.6|0
1711405200000|2024-03-25 22:20:00|2781.8|2779.8|2782.1|2780.1|2782.1|2780.1|2781.6|2779.6|0
1711405500000|2024-03-25 22:25:00|2782.2|2780.2|2782.3|2780.3|2782.5|2780.5|2782.1|2780.1|0
1711405800000|2024-03-25 22:30:00|2782.2|2780.2|2782.3|2780.3|2782.5|2780.5|2782.2|2780.2|0
1711406100000|2024-03-25 22:35:00|2782.2|2780.2|2782.4|2780.4|2782.4|2780.4|2782.2|2780.2|0
1711406400000|2024-03-25 22:40:00|2782.3|2780.3|2782.5|2780.5|2782.8|2780.8|2782.3|2780.3|0
1711406700000|2024-03-25 22:45:00|2782.6|2780.6|2782.5|2780.5|2782.6|2780.6|2782.5|2780.5|0
1711407000000|2024-03-25 22:50:00|2782.6|2780.6|2782.5|2780.5|2782.9|2780.9|2782.3|2780.3|0
1711407300000|2024-03-25 22:55:00|2782.4|2780.4|2782.6|2780.6|2782.6|2780.6|2782.3|2780.3|0
1711407600000|2024-03-25 23:00:00|2782.7|2780.7|2782.3|2780.3|2783.1|2781.1|2781.9|2779.9|0
1711407900000|2024-03-25 23:05:00|2782.1|2780.1|2782.6|2780.6|2782.6|2780.6|2782.1|2780.1|0
1711408200000|2024-03-25 23:10:00|2782.7|2780.7|2781.6|2779.6|2782.7|2780.7|2781.1|2779.1|0
1711408500000|2024-03-25 23:15:00|2781.5|2779.5|2781.6|2779.6|2781.7|2779.7|2781.5|2779.5|0
1711408800000|2024-03-25 23:20:00|2781.5|2779.5|2781.3|2779.3|2781.6|2779.6|2781.3|2779.3|0
1711409100000|2024-03-25 23:25:00|2781.5|2779.5|2781.7|2779.7|2782|2780|2781.5|2779.5|0
1711409400000|2024-03-25 23:30:00|2781.6|2779.6|2781.2|2779.2|2781.6|2779.6|2779.8|2777.8|0
1711409700000|2024-03-25 23:35:00|2781.1|2779.1|2780.7|2778.7|2781.2|2779.2|2780.1|2778.1|0
1711410000000|2024-03-25 23:40:00|2780.6|2778.6|2781.2|2779.2|2781.6|2779.6|2779.7|2777.7|0
1711410300000|2024-03-25 23:45:00|2781.7|2779.7|2782.9|2781.7|2783.9|2782.7|2777.6|2776.4|728
1711410600000|2024-03-25 23:50:00|2782.1|2780.9|2783.6|2782.4|2784.9|2783.7|2782.1|2780.9|164
1711410900000|2024-03-25 23:55:00|2783.4|2782.2|2784.4|2783.2|2784.6|2783.4|2781.4|2780.2|348
1711411200000|2024-03-26 00:00:00|2783.1|2781.9|2773.7|2772.9|2783.1|2782.1|2772.7|2771.9|2000
1711411500000|2024-03-26 00:05:00|2773.2|2772.4|2776.7|2775.9|2777.7|2776.9|2771.2|2770.4|765
1711411800000|2024-03-26 00:10:00|2776.2|2775.4|2780.7|2779.9|2780.7|2779.9|2774.7|2773.9|814
1711412100000|2024-03-26 00:15:00|2781.2|2780.4|2781.7|2780.9|2781.7|2780.9|2779.2|2778.4|442
1711412400000|2024-03-26 00:20:00|2781.2|2780.4|2780.2|2779.4|2781.7|2780.9|2779.2|2778.4|288
1711412700000|2024-03-26 00:25:00|2779.9|2779.1|2778.2|2777.4|2780.2|2779.4|2775.7|2774.9|447
1711413000000|2024-03-26 00:30:00|2777.7|2776.9|2781.7|2780.9|2782.2|2781.4|2776.2|2775.4|537
1711413300000|2024-03-26 00:35:00|2781.4|2780.6|2784.2|2783.4|2784.4|2783.6|2780.2|2779.4|364
1711413600000|2024-03-26 00:40:00|2783.7|2782.9|2784.7|2783.9|2785.7|2784.9|2783.2|2782.4|292
1711413900000|2024-03-26 00:45:00|2784.4|2783.6|2786.7|2785.9|2787.2|2786.4|2784.2|2783.4|268
1711414200000|2024-03-26 00:50:00|2786.4|2785.6|2784.2|2783.4|2787.7|2786.9|2783.7|2782.9|347
1711414500000|2024-03-26 00:55:00|2783.7|2782.9|2783.7|2782.9|2784.7|2783.9|2782.7|2781.9|267
1711414800000|2024-03-26 01:00:00|2783.2|2782.4|2784.7|2783.9|2784.7|2783.9|2781.7|2780.9|326
1711415100000|2024-03-26 01:05:00|2784.4|2783.6|2787.2|2786.4|2787.7|2786.9|2783.7|2782.9|265
1711415400000|2024-03-26 01:10:00|2786.7|2785.9|2787.7|2786.9|2787.7|2786.9|2786.2|2785.4|284
1711415700000|2024-03-26 01:15:00|2787.2|2786.4|2786.7|2785.9|2788.2|2787.4|2786.2|2785.4|294
1711416000000|2024-03-26 01:20:00|2786.2|2785.4|2783.7|2782.9|2786.2|2785.4|2783.2|2782.4|387
1711416300000|2024-03-26 01:25:00|2783.4|2782.6|2784.2|2783.4|2784.2|2783.4|2782.7|2781.9|199
1711416600000|2024-03-26 01:30:00|2784.7|2783.9|2783.7|2782.9|2784.7|2783.9|2782.7|2781.9|303
1711416900000|2024-03-26 01:35:00|2784.2|2783.4|2787.2|2786.4|2787.2|2786.4|2783.9|2783.1|312
1711417200000|2024-03-26 01:40:00|2787.7|2786.9|2789.2|2788.4|2789.7|2788.9|2785.7|2784.9|396
1711417500000|2024-03-26 01:45:00|2788.7|2787.9|2786.7|2785.9|2789.2|2788.4|2786.2|2785.4|361
1711417800000|2024-03-26 01:50:00|2786.2|2785.4|2788.2|2787.4|2788.2|2787.4|2785.2|2784.4|259
1711418100000|2024-03-26 01:55:00|2788.7|2787.9|2787.7|2786.9|2789.2|2788.4|2787.7|2786.9|251
1711418400000|2024-03-26 02:00:00|2787.2|2786.4|2785.2|2784.4|2787.7|2786.9|2784.2|2783.4|222
1711418700000|2024-03-26 02:05:00|2784.7|2783.9|2783.2|2782.4|2784.9|2784.1|2782.7|2781.9|292
1711419000000|2024-03-26 02:10:00|2783.7|2782.9|2785.2|2784.4|2786.2|2785.4|2783.2|2782.4|301
1711419300000|2024-03-26 02:15:00|2785.7|2784.9|2784.7|2783.9|2785.7|2784.9|2783.7|2782.9|286
1711419600000|2024-03-26 02:20:00|2784.4|2783.6|2785.2|2784.4|2785.2|2784.4|2783.7|2782.9|172
1711419900000|2024-03-26 02:25:00|2784.7|2783.9|2785.7|2784.9|2785.7|2784.9|2784.2|2783.4|225
1711420200000|2024-03-26 02:30:00|2785.2|2784.4|2785.7|2784.9|2785.7|2784.9|2784.7|2783.9|137
1711420500000|2024-03-26 02:35:00|2785.2|2784.4|2784.2|2783.4|2785.7|2784.9|2784.2|2783.4|107
1711420800000|2024-03-26 02:40:00|2783.7|2782.9|2784.2|2783.4|2785.2|2784.4|2783.7|2782.9|129
1711421100000|2024-03-26 02:45:00|2784.7|2783.9|2783.2|2782.4|2784.7|2783.9|2782.7|2781.9|97
1711421400000|2024-03-26 02:50:00|2782.9|2782.1|2781.7|2780.9|2783.2|2782.4|2781.4|2780.6|63
1711421700000|2024-03-26 02:55:00|2782.2|2781.4|2783.2|2782.4|2783.7|2782.9|2781.7|2780.9|111
1711422000000|2024-03-26 03:00:00|2783.7|2782.9|2783.4|2782.6|2783.7|2782.9|2782.7|2781.9|171
1711422300000|2024-03-26 03:05:00|2783.7|2782.9|2783.2|2782.4|2783.7|2782.9|2782.7|2781.9|42
1711422600000|2024-03-26 03:10:00|2782.7|2781.9|2782.2|2781.4|2782.7|2781.9|2781.2|2780.4|189
1711422900000|2024-03-26 03:15:00|2782.7|2781.9|2784.2|2783.4|2784.2|2783.4|2782.2|2781.4|86
1711423200000|2024-03-26 03:20:00|2783.7|2782.9|2783.7|2782.9|2784.2|2783.4|2782.7|2781.9|111
1711423500000|2024-03-26 03:25:00|2783.2|2782.4|2784.2|2783.4|2784.2|2783.4|2783.2|2782.4|165
1711423800000|2024-03-26 03:30:00|2784.7|2783.9|2784.2|2783.4|2785.2|2784.4|2782.7|2781.9|516
1711424100000|2024-03-26 03:35:00|2784.7|2783.9|2785.2|2784.4|2785.7|2784.9|2784.2|2783.4|319
1711424400000|2024-03-26 03:40:00|2784.9|2784.1|2779.2|2778.4|2784.9|2784.1|2778.7|2777.9|710
1711424700000|2024-03-26 03:45:00|2778.7|2777.9|2782.7|2781.9|2782.7|2781.9|2778.2|2777.4|438
1711425000000|2024-03-26 03:50:00|2782.4|2781.6|2783.2|2782.4|2783.7|2782.9|2781.2|2780.4|330
1711425300000|2024-03-26 03:55:00|2782.7|2781.9|2783.7|2782.9|2784.2|2783.4|2782.7|2781.9|230
1711425600000|2024-03-26 04:00:00|2784.2|2783.4|2785.2|2784.4|2786.2|2785.4|2783.7|2782.9|398
1711425900000|2024-03-26 04:05:00|2784.7|2783.9|2785.7|2784.9|2786.2|2785.4|2784.7|2783.9|373
1711426200000|2024-03-26 04:10:00|2786.2|2785.4|2783.7|2782.9|2786.2|2785.4|2782.7|2781.9|354
1711426500000|2024-03-26 04:15:00|2783.2|2782.4|2785.2|2784.4|2785.2|2784.4|2782.2|2781.4|347
1711426800000|2024-03-26 04:20:00|2784.7|2783.9|2784.7|2783.9|2785.2|2784.4|2783.9|2783.1|233
1711427100000|2024-03-26 04:25:00|2784.4|2783.6|2782.7|2781.9|2784.7|2783.9|2782.7|2781.9|220
1711427400000|2024-03-26 04:30:00|2782.2|2781.4|2782.7|2781.9|2783.2|2782.4|2782.2|2781.4|223
1711427700000|2024-03-26 04:35:00|2783.2|2782.4|2783.7|2782.9|2784.2|2783.4|2782.2|2781.4|200
1711428000000|2024-03-26 04:40:00|2784.2|2783.4|2786.2|2785.4|2786.2|2785.4|2784.2|2783.4|256
1711428300000|2024-03-26 04:45:00|2785.7|2784.9|2785.2|2784.4|2786.2|2785.4|2784.7|2783.9|247
1711428600000|2024-03-26 04:50:00|2784.7|2783.9|2783.7|2782.9|2784.7|2783.9|2783.2|2782.4|181
1711428900000|2024-03-26 04:55:00|2784.2|2783.4|2780.7|2779.9|2784.2|2783.4|2780.7|2779.9|329
1711429200000|2024-03-26 05:00:00|2781.2|2780.4|2780.2|2779.4|2781.7|2780.9|2779.7|2778.9|403
1711429500000|2024-03-26 05:05:00|2779.7|2778.9|2782.2|2781.4|2782.2|2781.4|2779.2|2778.4|381
1711429800000|2024-03-26 05:10:00|2781.7|2780.9|2781.2|2780.4|2782.7|2781.9|2781.2|2780.4|274
1711430100000|2024-03-26 05:15:00|2781.7|2780.9|2783.2|2782.4|2784.2|2783.4|2781.7|2780.9|297
1711430400000|2024-03-26 05:20:00|2783.7|2782.9|2783.7|2782.9|2784.7|2783.9|2783.2|2782.4|285
1711430700000|2024-03-26 05:25:00|2784.2|2783.4|2782.7|2781.9|2784.7|2783.9|2782.7|2781.9|354
1711431000000|2024-03-26 05:30:00|2782.2|2781.4|2784.2|2783.4|2785.2|2784.4|2782.2|2781.4|573
1711431300000|2024-03-26 05:35:00|2783.7|2782.9|2786.7|2785.9|2786.7|2785.9|2783.7|2782.9|458
1711431600000|2024-03-26 05:40:00|2786.2|2785.4|2790.2|2789.4|2790.9|2790.1|2785.7|2784.9|1018
1711431900000|2024-03-26 05:45:00|2789.7|2788.9|2788.2|2787.4|2790.2|2789.4|2787.2|2786.4|951
1711432200000|2024-03-26 05:50:00|2787.9|2787.1|2788.7|2787.9|2789.2|2788.4|2786.9|2786.1|915
1711432500000|2024-03-26 05:55:00|2788.2|2787.4|2788.2|2787.4|2789.7|2788.9|2787.2|2786.4|4058
1711432800000|2024-03-26 06:00:00|2787.7|2786.9|2785.2|2784.4|2787.7|2786.9|2782.7|2781.9|3657
1711433100000|2024-03-26 06:05:00|2785.7|2784.9|2785.3|2783.3|2785.7|2784.9|2783.7|2782.9|669
1711433400000|2024-03-26 06:10:00|2785.4|2783.4|2787.5|2785.5|2787.5|2785.5|2785.1|2783.1|0
1711433700000|2024-03-26 06:15:00|2787.4|2785.4|2788.1|2786.1|2788.3|2786.3|2787.2|2785.2|554
1711434000000|2024-03-26 06:20:00|2788|2786|2788|2786|2788.3|2786.3|2787.6|2785.6|0
1711434300000|2024-03-26 06:25:00|2787.8|2785.8|2787.9|2785.9|2788.1|2786.1|2787.4|2785.4|0
1711434600000|2024-03-26 06:30:00|2788.1|2786.1|2788.1|2786.1|2788.4|2786.4|2788|2786|0
1711434900000|2024-03-26 06:35:00|2788.2|2786.2|2788.5|2786.5|2788.7|2786.7|2787.9|2785.9|0
1711435200000|2024-03-26 06:40:00|2788.6|2786.6|2788.6|2786.6|2788.7|2786.7|2788.5|2786.5|0
1711435500000|2024-03-26 06:45:00|2788.7|2786.7|2788.8|2786.8|2789|2787|2788.6|2786.6|0
1711435800000|2024-03-26 06:50:00|2788.6|2786.6|2788.7|2786.7|2788.9|2786.9|2788.6|2786.6|0
1711436100000|2024-03-26 06:55:00|2788.8|2786.8|2790|2788|2790.1|2788.1|2788.7|2786.7|0
1711436400000|2024-03-26 07:00:00|2790.1|2788.1|2790.9|2788.9|2791.7|2789.7|2790|2788|0
1711436700000|2024-03-26 07:05:00|2791|2789|2791.2|2789.2|2791.7|2789.7|2790.8|2788.8|0
1711437000000|2024-03-26 07:10:00|2791.3|2789.3|2790.7|2788.7|2791.5|2789.5|2790.7|2788.7|0
1711437300000|2024-03-26 07:15:00|2791|2789|2791.2|2789.2|2791.7|2789.7|2791|2789|0
1711437600000|2024-03-26 07:20:00|2791.3|2789.3|2792.2|2790.2|2792.2|2790.2|2791.2|2789.2|0
1711437900000|2024-03-26 07:25:00|2792|2790|2791.4|2789.4|2792.1|2790.1|2791.4|2789.4|0
1711438200000|2024-03-26 07:30:00|2791.5|2789.5|2788.9|2787.7|2791.5|2789.5|2787.4|2786.2|288
1711438500000|2024-03-26 07:35:00|2789.4|2788.2|2788.9|2787.7|2789.4|2788.2|2787.9|2786.7|125
1711438800000|2024-03-26 07:40:00|2788.4|2787.2|2787.9|2786.7|2788.9|2787.7|2787.9|2786.7|86
1711439100000|2024-03-26 07:45:00|2788.4|2787.2|2787.9|2786.7|2788.4|2787.2|2787.4|2786.2|40
1711439400000|2024-03-26 07:50:00|2787.4|2786.2|2786.9|2785.7|2787.9|2786.7|2786.9|2785.7|127
1711439700000|2024-03-26 07:55:00|2786.4|2785.2|2787.4|2786.2|2787.4|2786.2|2786.4|2785.2|48
1711440000000|2024-03-26 08:00:00|2787.9|2786.7|2788.4|2787.2|2788.9|2787.7|2787.4|2786.2|85
1711440300000|2024-03-26 08:05:00|2787.9|2786.7|2788.4|2787.2|2788.9|2787.7|2787.9|2786.7|108
1711440600000|2024-03-26 08:10:00|2788.9|2787.7|2789.4|2788.2|2789.9|2788.7|2788.4|2787.2|72
1711440900000|2024-03-26 08:15:00|2788.9|2787.7|2789.9|2788.7|2789.9|2788.7|2788.9|2787.7|54
1711441200000|2024-03-26 08:20:00|2790.1|2788.9|2789.4|2788.2|2790.4|2789.2|2789.4|2788.2|65
1711441500000|2024-03-26 08:25:00|2789.9|2788.7|2789.9|2788.7|2789.9|2788.7|2789.4|2788.2|18
1711441800000|2024-03-26 08:30:00|2790.4|2789.2|2790.4|2789.2|2790.6|2789.4|2789.9|2788.7|109
1711442100000|2024-03-26 08:35:00|2790.9|2789.7|2790.9|2789.7|2791.4|2790.2|2790.4|2789.2|65
1711442400000|2024-03-26 08:40:00|2791.4|2790.2|2791.4|2790.2|2791.4|2790.2|2791.4|2790.2|52
1711442700000|2024-03-26 08:45:00|2790.9|2789.7|2791.4|2790.2|2791.4|2790.2|2789.9|2788.7|182
1711443000000|2024-03-26 08:50:00|2791.1|2789.9|2792.9|2791.7|2792.9|2791.7|2790.4|2789.2|378
1711443300000|2024-03-26 08:55:00|2792.4|2791.2|2791.4|2790.2|2792.4|2791.2|2791.4|2790.2|130
1711443600000|2024-03-26 09:00:00|2790.9|2789.7|2791.1|2789.9|2791.4|2790.2|2790.6|2789.4|109
1711443900000|2024-03-26 09:05:00|2790.9|2789.7|2790.9|2789.7|2791.4|2790.2|2790.4|2789.2|28
1711444200000|2024-03-26 09:10:00|2790.4|2789.2|2790.4|2789.2|2791.4|2790.2|2790.1|2788.9|166
1711444500000|2024-03-26 09:15:00|2790.6|2789.4|2790.9|2789.7|2791.4|2790.2|2790.4|2789.2|67
1711444800000|2024-03-26 09:20:00|2791.4|2790.2|2790.4|2789.2|2791.9|2790.7|2790.4|2789.2|138
1711445100000|2024-03-26 09:25:00|2790.9|2789.7|2790.9|2789.7|2792.4|2791.2|2790.9|2789.7|112
1711445400000|2024-03-26 09:30:00|2791.1|2789.9|2791.4|2790.2|2792.4|2791.2|2791.1|2789.9|57
1711445700000|2024-03-26 09:35:00|2791.9|2790.7|2791.9|2790.7|2791.9|2790.7|2791.4|2790.2|72
1711446000000|2024-03-26 09:40:00|2791.4|2790.2|2791.9|2790.7|2791.9|2790.7|2791.4|2790.2|85
1711446300000|2024-03-26 09:45:00|2792.4|2791.2|2792.4|2791.2|2792.9|2791.7|2791.9|2790.7|133
1711446600000|2024-03-26 09:50:00|2791.9|2790.7|2791.4|2790.2|2791.9|2790.7|2791.4|2790.2|50
1711446900000|2024-03-26 09:55:00|2791.6|2790.4|2791.9|2790.7|2791.9|2790.7|2791.6|2790.4|28
1711447200000|2024-03-26 10:00:00|2792.1|2790.9|2794.4|2793.2|2794.4|2793.2|2791.9|2790.7|56
1711447500000|2024-03-26 10:05:00|2794.1|2792.9|2794.4|2793.2|2794.4|2793.2|2793.4|2792.2|67
1711447800000|2024-03-26 10:10:00|2794.9|2793.7|2795.9|2794.7|2795.9|2794.7|2794.4|2793.2|124
1711448100000|2024-03-26 10:15:00|2795.4|2794.2|2796.4|2795.2|2796.4|2795.2|2795.4|2794.2|147
1711448400000|2024-03-26 10:20:00|2796.9|2795.7|2796.9|2795.7|2797.4|2796.2|2796.4|2795.2|62
1711448700000|2024-03-26 10:25:00|2797.1|2795.9|2797.4|2796.2|2797.4|2796.2|2796.4|2795.2|51
1711449000000|2024-03-26 10:30:00|2797.1|2795.9|2796.9|2795.7|2797.1|2795.9|2795.9|2794.7|54
1711449300000|2024-03-26 10:35:00|2796.4|2795.2|2797.4|2796.2|2797.9|2796.7|2796.4|2795.2|107
1711449600000|2024-03-26 10:40:00|2797.6|2796.4|2797.4|2796.2|2797.9|2796.7|2797.4|2796.2|33
1711449900000|2024-03-26 10:45:00|||||||||10
1711450200000|2024-03-26 10:50:00|2797.9|2796.7|2795.9|2794.7|2797.9|2796.7|2795.9|2794.7|125
1711450500000|2024-03-26 10:55:00|2796.4|2795.2|2796.4|2795.2|2796.6|2795.4|2795.6|2794.4|53
1711450800000|2024-03-26 11:00:00|2796.9|2795.7|2796.9|2795.7|2797.4|2796.2|2796.6|2795.4|23
1711451100000|2024-03-26 11:05:00|2797.1|2795.9|2796.4|2795.2|2797.1|2795.9|2796.4|2795.2|18
1711451400000|2024-03-26 11:10:00|2795.9|2794.7|2797.4|2796.2|2797.4|2796.2|2795.9|2794.7|203
1711451700000|2024-03-26 11:15:00|2796.9|2795.7|2796.4|2795.2|2796.9|2795.7|2796.4|2795.2|46
1711452000000|2024-03-26 11:20:00|2796.9|2795.7|2796.4|2795.2|2796.9|2795.7|2795.4|2794.2|27
1711452300000|2024-03-26 11:25:00|2796.1|2794.9|2795.4|2794.2|2796.1|2794.9|2794.9|2793.7|48
1711452600000|2024-03-26 11:30:00|2795.9|2794.7|2795.9|2794.7|2797.4|2796.2|2795.4|2794.2|89
1711452900000|2024-03-26 11:35:00|2796.4|2795.2|2795.9|2794.7|2796.4|2795.2|2795.9|2794.7|29
1711453200000|2024-03-26 11:40:00|2796.1|2794.9|2796.4|2795.2|2796.9|2795.7|2796.1|2794.9|8
1711453500000|2024-03-26 11:45:00|2796.9|2795.7|2797.4|2796.2|2797.9|2796.7|2796.9|2795.7|67
1711453800000|2024-03-26 11:50:00|2797.6|2796.4|2797.9|2796.7|2797.9|2796.7|2797.4|2796.2|34
1711454100000|2024-03-26 11:55:00|2798.1|2796.9|2798.4|2797.2|2798.4|2797.2|2797.9|2796.7|13
1711454400000|2024-03-26 12:00:00|2798.9|2797.7|2798.9|2797.7|2798.9|2797.7|2798.4|2797.2|72
1711454700000|2024-03-26 12:05:00|2798.4|2797.2|2797.9|2796.7|2798.9|2797.7|2797.9|2796.7|196
1711455000000|2024-03-26 12:10:00|2797.4|2796.2|2796.9|2795.7|2797.4|2796.2|2796.6|2795.4|88
1711455300000|2024-03-26 12:15:00|2796.4|2795.2|2797.4|2796.2|2797.4|2796.2|2795.9|2794.7|119
1711455600000|2024-03-26 12:20:00|2797.1|2795.9|2796.9|2795.7|2797.4|2796.2|2796.4|2795.2|85
1711455900000|2024-03-26 12:25:00|2796.4|2795.2|2798.1|2796.9|2798.9|2797.7|2796.4|2795.2|220
1711456200000|2024-03-26 12:30:00|2797.9|2796.7|2798.9|2797.7|2799.4|2798.2|2797.9|2796.7|95
1711456500000|2024-03-26 12:35:00|2798.4|2797.2|2798.9|2797.7|2799.4|2798.2|2798.4|2797.2|111
1711456800000|2024-03-26 12:40:00|2798.6|2797.4|2796.4|2795.2|2799.1|2797.9|2795.4|2794.2|170
1711457100000|2024-03-26 12:45:00|2796.9|2795.7|2796.9|2795.7|2797.4|2796.2|2796.4|2795.2|18
1711457400000|2024-03-26 12:50:00|2796.4|2795.2|2795.9|2794.7|2796.9|2795.7|2795.4|2794.2|51
1711457700000|2024-03-26 12:55:00|2795.4|2794.2|2796.4|2795.2|2796.9|2795.7|2795.4|2794.2|86
1711458000000|2024-03-26 13:00:00|2796.1|2794.9|2795.4|2794.2|2796.4|2795.2|2795.4|2794.2|10
1711458300000|2024-03-26 13:05:00|2794.9|2793.7|2794.9|2793.7|2794.9|2793.7|2794.4|2793.2|43
1711458600000|2024-03-26 13:10:00|2794.4|2793.2|2794.4|2793.2|2794.9|2793.7|2793.9|2792.7|9
1711458900000|2024-03-26 13:15:00|2794.9|2793.7|2795.4|2794.2|2795.4|2794.2|2794.4|2793.2|12
1711459200000|2024-03-26 13:20:00|2795.9|2794.7|2796.4|2795.2|2796.4|2795.2|2795.4|2794.2|26
1711459500000|2024-03-26 13:25:00|2796.9|2795.7|2796.9|2795.7|2797.4|2796.2|2796.6|2795.4|108
1711459800000|2024-03-26 13:30:00|2796.4|2795.2|2792.4|2791.2|2796.9|2795.7|2792.4|2791.2|329
1711460100000|2024-03-26 13:35:00|2792.9|2791.7|2791.9|2790.7|2792.9|2791.7|2790.9|2789.7|276
1711460400000|2024-03-26 13:40:00|2792.4|2791.2|2793.4|2792.2|2793.4|2792.2|2791.9|2790.7|207
1711460700000|2024-03-26 13:45:00|2793.9|2792.7|2794.9|2793.7|2794.9|2793.7|2793.4|2792.2|288
1711461000000|2024-03-26 13:50:00|2794.4|2793.2|2793.9|2792.7|2795.4|2794.2|2793.9|2792.7|81
1711461300000|2024-03-26 13:55:00|2794.4|2793.2|2794.9|2793.7|2795.1|2793.9|2793.9|2792.7|42
1711461600000|2024-03-26 14:00:00|2795.4|2794.2|2794.9|2793.7|2795.4|2794.2|2794.4|2793.2|93
1711461900000|2024-03-26 14:05:00|2794.4|2793.2|2794.4|2793.2|2795.6|2794.4|2794.4|2793.2|72
1711462200000|2024-03-26 14:10:00|2793.9|2792.7|2794.9|2793.7|2795.4|2794.2|2793.4|2792.2|97
1711462500000|2024-03-26 14:15:00|2795.1|2793.9|2794.9|2793.7|2795.9|2794.7|2794.9|2793.7|105
1711462800000|2024-03-26 14:20:00|2795.1|2793.9|2794.9|2793.7|2795.9|2794.7|2794.1|2792.9|33
1711463100000|2024-03-26 14:25:00|2794.6|2793.4|2793.9|2792.7|2794.9|2793.7|2793.4|2792.2|112
1711463400000|2024-03-26 14:30:00|2793.6|2792.4|2793.9|2792.7|2794.4|2793.2|2792.4|2791.2|218
1711463700000|2024-03-26 14:35:00|2793.4|2792.2|2794.4|2793.2|2794.4|2793.2|2792.9|2791.7|72
1711464000000|2024-03-26 14:40:00|2793.9|2792.7|2795.4|2794.2|2795.9|2794.7|2793.9|2792.7|62
1711464300000|2024-03-26 14:45:00|2795.9|2794.7|2794.4|2793.2|2795.9|2794.7|2794.4|2793.2|94
1711464600000|2024-03-26 14:50:00|2794.9|2793.7|2795.4|2794.2|2795.9|2794.7|2794.9|2793.7|68
1711464900000|2024-03-26 14:55:00|2795.9|2794.7|2796.4|2795.2|2796.6|2795.4|2794.9|2793.7|257
1711465200000|2024-03-26 15:00:00|2796.6|2795.4|2796.4|2795.2|2796.9|2795.7|2796.4|2795.2|263
1711465500000|2024-03-26 15:05:00|2796.9|2795.7|2796.9|2795.7|2796.9|2795.7|2795.9|2794.7|72
1711465800000|2024-03-26 15:10:00|2797.1|2795.9|2797.4|2796.2|2797.9|2796.7|2797.1|2795.9|164
1711466100000|2024-03-26 15:15:00|2796.9|2795.7|2796.9|2795.7|2797.4|2796.2|2796.6|2795.4|57
1711466400000|2024-03-26 15:20:00|2796.4|2795.2|2797.9|2796.7|2797.9|2796.7|2796.4|2795.2|45
1711466700000|2024-03-26 15:25:00|2798.4|2797.2|2798.4|2797.2|2799.9|2798.7|2798.1|2796.9|549
1711467000000|2024-03-26 15:30:00|2797.9|2796.7|2798.6|2797.4|2799.4|2798.2|2797.9|2796.7|88
1711467300000|2024-03-26 15:35:00|2798.4|2797.2|2798.9|2797.7|2798.9|2797.7|2797.9|2796.7|108
1711467600000|2024-03-26 15:40:00|2798.4|2797.2|2798.9|2797.7|2798.9|2797.7|2797.9|2796.7|120
1711467900000|2024-03-26 15:45:00|2798.6|2797.4|2798.4|2797.2|2798.9|2797.7|2798.4|2797.2|15
1711468200000|2024-03-26 15:50:00|2798.9|2797.7|2801.4|2800.2|2801.4|2800.2|2798.9|2797.7|249
1711468500000|2024-03-26 15:55:00|2801.9|2800.7|2802.9|2801.7|2802.9|2801.7|2801.4|2800.2|204
1711468800000|2024-03-26 16:00:00|2802.6|2801.4|2802.4|2801.2|2802.9|2801.7|2802.4|2801.2|114
1711469100000|2024-03-26 16:05:00|2801.9|2800.7|2802.9|2801.7|2803.4|2802.2|2801.9|2800.7|161
1711469400000|2024-03-26 16:10:00|2803.1|2801.9|2802.4|2801.2|2803.4|2802.2|2802.4|2801.2|57
1711469700000|2024-03-26 16:15:00|2802.6|2801.4|2802.9|2801.7|2802.9|2801.7|2802.4|2801.2|75
1711470000000|2024-03-26 16:20:00|2802.6|2801.4|2802.9|2801.7|2803.4|2802.2|2802.4|2801.2|106
1711470300000|2024-03-26 16:25:00|2803.4|2802.2|2802.9|2801.7|2803.9|2802.7|2802.9|2801.7|78
1711470600000|2024-03-26 16:30:00|2802.4|2801.2|2801.9|2800.7|2802.4|2801.2|2801.9|2800.7|92
1711470900000|2024-03-26 16:35:00|2802.4|2801.2|2802.4|2801.2|2802.6|2801.4|2801.9|2800.7|145
1711471200000|2024-03-26 16:40:00|2802.9|2801.7|2801.4|2800.2|2802.9|2801.7|2801.4|2800.2|104
1711471500000|2024-03-26 16:45:00|2801.6|2800.4|2801.9|2800.7|2802.4|2801.2|2801.4|2800.2|72
1711471800000|2024-03-26 16:50:00|2801.6|2800.4|2801.4|2800.2|2801.9|2800.7|2801.4|2800.2|129
1711472100000|2024-03-26 16:55:00|2800.9|2799.7|2800.9|2799.7|2800.9|2799.7|2800.4|2799.2|42
1711472400000|2024-03-26 17:00:00|2800.6|2799.4|2800.4|2799.2|2800.6|2799.4|2799.9|2798.7|103
1711472700000|2024-03-26 17:05:00|2799.9|2798.7|2800.9|2799.7|2800.9|2799.7|2799.9|2798.7|76
1711473000000|2024-03-26 17:10:00|2801.4|2800.2|2801.4|2800.2|2801.9|2800.7|2800.4|2799.2|97
1711473300000|2024-03-26 17:15:00|2800.9|2799.7|2800.4|2799.2|2801.4|2800.2|2799.9|2798.7|67
1711473600000|2024-03-26 17:20:00|2800.6|2799.4|2800.4|2799.2|2800.9|2799.7|2800.1|2798.9|36
1711473900000|2024-03-26 17:25:00|2800.9|2799.7|2800.4|2799.2|2800.9|2799.7|2800.4|2799.2|44
1711474200000|2024-03-26 17:30:00|2800.9|2799.7|2801.6|2800.4|2801.6|2800.4|2800.9|2799.7|36
1711474500000|2024-03-26 17:35:00|2801.9|2800.7|2800.4|2799.2|2801.9|2800.7|2800.4|2799.2|66
1711474800000|2024-03-26 17:40:00|2800.9|2799.7|2799.4|2798.2|2800.9|2799.7|2799.4|2798.2|16
1711475100000|2024-03-26 17:45:00|2799.9|2798.7|2799.4|2798.2|2799.9|2798.7|2799.4|2798.2|37
1711475400000|2024-03-26 17:50:00|2799.9|2798.7|2799.9|2798.7|2799.9|2798.7|2799.4|2798.2|26
1711475700000|2024-03-26 17:55:00|2800.4|2799.2|2799.9|2798.7|2800.4|2799.2|2799.9|2798.7|15
1711476000000|2024-03-26 18:00:00|2800.4|2799.2|2800.9|2799.7|2801.4|2800.2|2800.4|2799.2|31
1711476300000|2024-03-26 18:05:00|2801.4|2800.2|2800.9|2799.7|2801.4|2800.2|2800.9|2799.7|59
1711476600000|2024-03-26 18:10:00|2800.6|2799.4|2801.4|2800.2|2801.4|2800.2|2800.6|2799.4|42
1711476900000|2024-03-26 18:15:00|2800.9|2799.7|2800.9|2799.7|2801.4|2800.2|2800.9|2799.7|35
1711477200000|2024-03-26 18:20:00|2800.4|2799.2|2801.4|2800.2|2801.4|2800.2|2800.4|2799.2|114
1711477500000|2024-03-26 18:25:00|2800.9|2799.7|2800.9|2799.7|2801.4|2800.2|2800.9|2799.7|40
1711477800000|2024-03-26 18:30:00|2801.4|2800.2|2801.9|2800.7|2801.9|2800.7|2800.9|2799.7|57
1711478100000|2024-03-26 18:35:00|2801.4|2800.2|2800.9|2799.7|2801.9|2800.7|2800.9|2799.7|29
1711478400000|2024-03-26 18:40:00|2800.4|2799.2|2800.4|2799.2|2800.9|2799.7|2799.9|2798.7|128
1711478700000|2024-03-26 18:45:00|2799.9|2798.7|2800.4|2799.2|2800.9|2799.7|2799.9|2798.7|48
1711479000000|2024-03-26 18:50:00|2799.9|2798.7|2800.9|2799.7|2800.9|2799.7|2799.9|2798.7|34
1711479300000|2024-03-26 18:55:00|2801.1|2799.9|2802.4|2801.2|2802.4|2801.2|2800.9|2799.7|178
1711479600000|2024-03-26 19:00:00|2801.9|2800.7|2802.4|2801.2|2802.4|2801.2|2801.9|2800.7|134
1711479900000|2024-03-26 19:05:00|2802.9|2801.7|2802.9|2801.7|2802.9|2801.7|2802.4|2801.2|103
1711480200000|2024-03-26 19:10:00|2803.4|2802.2|2802.9|2801.7|2803.4|2802.2|2802.4|2801.2|141
1711480500000|2024-03-26 19:15:00|2803.4|2802.2|2803.4|2802.2|2803.9|2802.7|2803.4|2802.2|171
1711480800000|2024-03-26 19:20:00|2802.9|2801.7|2802.9|2801.7|2803.4|2802.2|2802.9|2801.7|183
1711481100000|2024-03-26 19:25:00|2803.4|2802.2|2800.9|2799.7|2803.4|2802.2|2799.4|2798.2|94
1711481400000|2024-03-26 19:30:00|2800.4|2799.2|2799.4|2798.2|2800.9|2799.7|2798.9|2797.7|128
1711481700000|2024-03-26 19:35:00|2799.9|2798.7|2798.9|2797.7|2799.9|2798.7|2798.9|2797.7|73
1711482000000|2024-03-26 19:40:00|2799.4|2798.2|2797.6|2796.4|2799.4|2798.2|2797.4|2796.2|128
1711482300000|2024-03-26 19:45:00|2797.9|2796.7|2797.4|2796.2|2798.4|2797.2|2797.4|2796.2|62
1711482600000|2024-03-26 19:50:00|2797.1|2795.9|2795.9|2794.7|2797.9|2796.7|2795.4|2794.2|197
1711482900000|2024-03-26 19:55:00|2795.4|2794.2|2794.6|2793.4|2795.9|2794.7|2793.9|2792.7|308
1711483200000|2024-03-26 20:00:00|2794.9|2793.7|2795.9|2794.7|2796.4|2795.2|2794.9|2793.7|29
1711483500000|2024-03-26 20:05:00|2796.4|2795.2|2795.9|2794.7|2796.4|2795.2|2795.9|2794.7|20
1711483800000|2024-03-26 20:10:00|2796.1|2794.9|2796.4|2795.2|2796.9|2795.7|2796.1|2794.9|26
1711484100000|2024-03-26 20:15:00|2796.6|2795.4|2796.9|2795.7|2797.4|2796.2|2796.6|2795.4|64
1711484400000|2024-03-26 20:20:00|2797.4|2796.2|2796.9|2795.7|2797.9|2796.7|2796.9|2795.7|142
1711484700000|2024-03-26 20:25:00|2796.6|2795.4|2797.4|2796.2|2797.4|2796.2|2796.6|2795.4|10
1711485000000|2024-03-26 20:30:00|2797.6|2796.4|2797.4|2796.2|2797.6|2796.4|2797.4|2796.2|15
1711485300000|2024-03-26 20:35:00|2797.6|2796.4|2796.9|2795.7|2797.9|2796.7|2796.9|2795.7|23
1711485600000|2024-03-26 20:40:00|2797.1|2795.9|2797.1|2795.9|2797.4|2796.2|2797.1|2795.9|21
1711485900000|2024-03-26 20:45:00|2796.9|2795.7|2796.6|2795.4|2797.1|2795.9|2796.4|2795.2|23
1711486200000|2024-03-26 20:50:00|2796.4|2795.2|2795.1|2793.1|2796.6|2795.4|2794.9|2792.9|33
1711486500000|2024-03-26 20:55:00|2794.8|2792.8|2794.5|2792.5|2795.2|2793.2|2794.4|2792.4|2
1711486800000|2024-03-26 21:00:00|2794.6|2792.6|2794.7|2792.7|2794.7|2792.7|2794.5|2792.5|8
1711487100000|2024-03-26 21:05:00|2794.6|2792.6|2794.8|2792.8|2794.8|2792.8|2794.6|2792.6|0
1711487400000|2024-03-26 21:10:00|2794.9|2792.9|2794.8|2792.8|2794.9|2792.9|2794.7|2792.7|0
1711487700000|2024-03-26 21:15:00|2794.7|2792.7|2794.7|2792.7|2794.8|2792.8|2794.7|2792.7|0
1711488000000|2024-03-26 21:20:00|2794.8|2792.8|2794.8|2792.8|2795|2793|2794.8|2792.8|0
1711488300000|2024-03-26 21:25:00|2794.7|2792.7|2794.6|2792.6|2794.8|2792.8|2794.6|2792.6|0
1711488600000|2024-03-26 21:30:00|2794.5|2792.5|2794.6|2792.6|2794.6|2792.6|2794.5|2792.5|0
1711488900000|2024-03-26 21:35:00|2794.5|2792.5|2794.6|2792.6|2794.6|2792.6|2794.5|2792.5|0
1711489200000|2024-03-26 21:40:00|2794.7|2792.7|2794.7|2792.7|2794.8|2792.8|2794.6|2792.6|0
1711489500000|2024-03-26 21:45:00|2794.6|2792.6|2795.1|2793.1|2795.1|2793.1|2794.6|2792.6|0
1711490100000|2024-03-26 21:55:00|2795.2|2793.2|2795.3|2793.3|2795.3|2793.3|2795.2|2793.2|0
1711490400000|2024-03-26 22:00:00|2795|2793|2795.1|2793.1|2795.2|2793.2|2794.5|2792.5|0
1711490700000|2024-03-26 22:05:00|2794.8|2792.8|2795|2793|2795|2793|2794.8|2792.8|0
1711491000000|2024-03-26 22:10:00|2794.9|2792.9|2795.3|2793.3|2795.5|2793.5|2794.7|2792.7|0
1711491300000|2024-03-26 22:15:00|2795.4|2793.4|2796.7|2794.7|2796.8|2794.8|2795.3|2793.3|0
1711491600000|2024-03-26 22:20:00|2796.9|2794.9|2796.9|2794.9|2796.9|2794.9|2796.9|2794.9|0
1711491900000|2024-03-26 22:25:00|2796.7|2794.7|2796.7|2794.7|2797|2795|2796.4|2794.4|0
1711492200000|2024-03-26 22:30:00|2796.5|2794.5|2796.6|2794.6|2796.8|2794.8|2796.5|2794.5|0
1711492500000|2024-03-26 22:35:00|2796.7|2794.7|2796.8|2794.8|2796.8|2794.8|2796.6|2794.6|0
1711492800000|2024-03-26 22:40:00|2796.9|2794.9|2796.1|2794.1|2796.9|2794.9|2796.1|2794.1|0
1711493100000|2024-03-26 22:45:00|2796.3|2794.3|2796.1|2794.1|2796.4|2794.4|2796.1|2794.1|0
1711493400000|2024-03-26 22:50:00|2796.2|2794.2|2796.3|2794.3|2796.4|2794.4|2796.1|2794.1|0
1711493700000|2024-03-26 22:55:00|2796.2|2794.2|2795.5|2793.5|2796.2|2794.2|2795.4|2793.4|0
1711494000000|2024-03-26 23:00:00|2795.7|2793.7|2795.4|2793.4|2796.5|2794.5|2794.9|2792.9|0
1711494300000|2024-03-26 23:05:00|2795.5|2793.5|2795.4|2793.4|2795.8|2793.8|2795.3|2793.3|0
1711494600000|2024-03-26 23:10:00|2795.5|2793.5|2796.4|2794.4|2796.4|2794.4|2795.5|2793.5|0
1711494900000|2024-03-26 23:15:00|2796.3|2794.3|2797.3|2795.3|2797.8|2795.8|2796.1|2794.1|0
1711495200000|2024-03-26 23:20:00|2797.4|2795.4|2797.1|2795.1|2797.4|2795.4|2797|2795|0
1711495500000|2024-03-26 23:25:00|2797|2795|2798|2796|2798.2|2796.2|2797|2795|0
1711495800000|2024-03-26 23:30:00|2798.1|2796.1|2800.4|2798.4|2800.6|2798.6|2798.1|2796.1|0
1711496100000|2024-03-26 23:35:00|2800.3|2798.3|2800.7|2798.7|2801.4|2799.4|2799.5|2797.5|0
1711496400000|2024-03-26 23:40:00|2800.8|2798.8|2800.7|2798.7|2801.8|2799.8|2799.8|2797.8|0
1711496700000|2024-03-26 23:45:00|2800.6|2799.4|2802.9|2801.7|2803.1|2801.9|2799.4|2798.2|1111
1711497000000|2024-03-26 23:50:00|2802.4|2801.2|2800.9|2799.7|2802.4|2801.2|2800.9|2799.7|507
1711497300000|2024-03-26 23:55:00|2800.4|2799.2|2799.4|2798.2|2802.1|2800.9|2797.4|2796.2|1182
1711497600000|2024-03-27 00:00:00|2799.2|2798.4|2797.7|2796.9|2801.7|2800.9|2794.4|2793.6|3600
1711497900000|2024-03-27 00:05:00|2798.2|2797.4|2795.2|2794.4|2798.7|2797.9|2794.9|2794.1|1356
1711498200000|2024-03-27 00:10:00|2795.4|2794.6|2798.7|2797.9|2798.9|2798.1|2794.7|2793.9|1096
1711498500000|2024-03-27 00:15:00|2799.2|2798.4|2801.7|2800.9|2801.9|2801.1|2797.7|2796.9|1242
1711498800000|2024-03-27 00:20:00|2802.2|2801.4|2802.7|2801.9|2805.7|2804.9|2800.7|2799.9|1518
1711499100000|2024-03-27 00:25:00|2802.2|2801.4|2801.7|2800.9|2803.2|2802.4|2801.2|2800.4|621
1711499400000|2024-03-27 00:30:00|2801.9|2801.1|2802.7|2801.9|2803.2|2802.4|2801.4|2800.6|749
1711499700000|2024-03-27 00:35:00|2802.9|2802.1|2803.7|2802.9|2804.2|2803.4|2802.2|2801.4|820
1711500000000|2024-03-27 00:40:00|2803.2|2802.4|2802.7|2801.9|2804.2|2803.4|2802.2|2801.4|502
1711500300000|2024-03-27 00:45:00|2803.2|2802.4|2800.9|2800.1|2803.2|2802.4|2800.2|2799.4|857
1711500600000|2024-03-27 00:50:00|2801.2|2800.4|2801.2|2800.4|2801.7|2800.9|2799.2|2798.4|503
1711500900000|2024-03-27 00:55:00|2800.7|2799.9|2802.7|2801.9|2802.7|2801.9|2799.7|2798.9|582
1711501200000|2024-03-27 01:00:00|2803.2|2802.4|2800.7|2799.9|2803.2|2802.4|2800.2|2799.4|408
1711501500000|2024-03-27 01:05:00|2800.4|2799.6|2799.2|2798.4|2800.4|2799.6|2799.2|2798.4|828
1711501800000|2024-03-27 01:10:00|2799.7|2798.9|2800.7|2799.9|2801.7|2800.9|2799.2|2798.4|640
1711502100000|2024-03-27 01:15:00|2801.2|2800.4|2799.2|2798.4|2801.2|2800.4|2798.7|2797.9|571
1711502400000|2024-03-27 01:20:00|2798.9|2798.1|2801.2|2800.4|2802.2|2801.4|2798.7|2797.9|619
1711502700000|2024-03-27 01:25:00|2801.7|2800.9|2802.2|2801.4|2802.7|2801.9|2800.2|2799.4|730
1711503000000|2024-03-27 01:30:00|2802.4|2801.6|2804.2|2803.4|2805.7|2804.9|2802.2|2801.4|867
1711503300000|2024-03-27 01:35:00|2804.7|2803.9|2804.2|2803.4|2805.7|2804.9|2803.7|2802.9|625
1711503600000|2024-03-27 01:40:00|2803.9|2803.1|2806.2|2805.4|2806.2|2805.4|2803.7|2802.9|613
1711503900000|2024-03-27 01:45:00|2805.7|2804.9|2807.7|2806.9|2807.9|2807.1|2805.2|2804.4|818
1711504200000|2024-03-27 01:50:00|2808.2|2807.4|2808.7|2807.9|2808.7|2807.9|2807.2|2806.4|671
1711504500000|2024-03-27 01:55:00|2809.2|2808.4|2807.7|2806.9|2809.2|2808.4|2807.2|2806.4|838
1711504800000|2024-03-27 02:00:00|2808.2|2807.4|2808.2|2807.4|2809.2|2808.4|2807.2|2806.4|606
1711505100000|2024-03-27 02:05:00|2808.7|2807.9|2807.7|2806.9|2809.2|2808.4|2807.2|2806.4|629
1711505400000|2024-03-27 02:10:00|2807.2|2806.4|2807.7|2806.9|2808.2|2807.4|2806.7|2805.9|554
1711505700000|2024-03-27 02:15:00|2807.2|2806.4|2808.2|2807.4|2808.2|2807.4|2807.2|2806.4|538
1711506000000|2024-03-27 02:20:00|2807.9|2807.1|2808.7|2807.9|2809.2|2808.4|2807.7|2806.9|892
1711506300000|2024-03-27 02:25:00|2808.9|2808.1|2808.7|2807.9|2809.7|2808.9|2807.7|2806.9|545
1711506600000|2024-03-27 02:30:00|2809.2|2808.4|2810.2|2809.4|2810.7|2809.9|2808.7|2807.9|570
1711506900000|2024-03-27 02:35:00|2810.4|2809.6|2810.7|2809.9|2811.2|2810.4|2810.2|2809.4|320
1711507200000|2024-03-27 02:40:00|2810.4|2809.6|2811.2|2810.4|2811.7|2810.9|2810.4|2809.6|312
1711507500000|2024-03-27 02:45:00|2811.7|2810.9|2811.2|2810.4|2812.2|2811.4|2811.2|2810.4|254
1711507800000|2024-03-27 02:50:00|2811.7|2810.9|2811.7|2810.9|2812.2|2811.4|2811.2|2810.4|231
1711508100000|2024-03-27 02:55:00|2811.9|2811.1|2812.2|2811.4|2812.2|2811.4|2811.7|2810.9|163
1711508400000|2024-03-27 03:00:00|2811.7|2810.9|2812.2|2811.4|2812.2|2811.4|2811.7|2810.9|393
1711508700000|2024-03-27 03:05:00|2811.7|2810.9|2813.2|2812.4|2813.2|2812.4|2811.7|2810.9|304
1711509000000|2024-03-27 03:10:00|2812.7|2811.9|2810.2|2809.4|2812.7|2811.9|2807.2|2806.4|814
1711509300000|2024-03-27 03:15:00|2809.9|2809.1|2810.7|2809.9|2810.7|2809.9|2809.7|2808.9|310
1711509600000|2024-03-27 03:20:00|2810.4|2809.6|2810.7|2809.9|2811.7|2810.9|2810.2|2809.4|256
1711509900000|2024-03-27 03:25:00|2810.9|2810.1|2810.7|2809.9|2811.7|2810.9|2809.7|2808.9|394
1711510200000|2024-03-27 03:30:00|2810.2|2809.4|2811.7|2810.9|2811.7|2810.9|2807.7|2806.9|1374
1711510500000|2024-03-27 03:35:00|2812.2|2811.4|2811.2|2810.4|2815.2|2814.4|2810.9|2810.1|1603
1711510800000|2024-03-27 03:40:00|2811.7|2810.9|2812.2|2811.4|2812.7|2811.9|2810.2|2809.4|739
1711511100000|2024-03-27 03:45:00|2812.4|2811.6|2810.7|2809.9|2812.7|2811.9|2810.7|2809.9|677
1711511400000|2024-03-27 03:50:00|2811.2|2810.4|2811.7|2810.9|2812.7|2811.9|2810.7|2809.9|605
1711511700000|2024-03-27 03:55:00|2811.2|2810.4|2809.2|2808.4|2811.7|2810.9|2808.7|2807.9|675
1711512000000|2024-03-27 04:00:00|2809.7|2808.9|2810.2|2809.4|2811.2|2810.4|2808.7|2807.9|648
1711512300000|2024-03-27 04:05:00|2809.7|2808.9|2810.7|2809.9|2811.2|2810.4|2809.7|2808.9|403
1711512600000|2024-03-27 04:10:00|2810.2|2809.4|2810.7|2809.9|2810.7|2809.9|2808.7|2807.9|660
1711512900000|2024-03-27 04:15:00|2810.2|2809.4|2810.2|2809.4|2810.7|2809.9|2809.7|2808.9|536
1711513200000|2024-03-27 04:20:00|2809.9|2809.1|2810.7|2809.9|2810.7|2809.9|2809.2|2808.4|674
1711513500000|2024-03-27 04:25:00|2810.2|2809.4|2810.7|2809.9|2811.2|2810.4|2810.2|2809.4|441
1711513800000|2024-03-27 04:30:00|2810.2|2809.4|2809.7|2808.9|2811.2|2810.4|2809.7|2808.9|669
1711514100000|2024-03-27 04:35:00|2809.2|2808.4|2808.2|2807.4|2809.2|2808.4|2807.7|2806.9|777
1711514400000|2024-03-27 04:40:00|2807.7|2806.9|2808.2|2807.4|2808.7|2807.9|2806.7|2805.9|750
1711514700000|2024-03-27 04:45:00|2807.7|2806.9|2805.7|2804.9|2808.2|2807.4|2804.7|2803.9|942
1711515000000|2024-03-27 04:50:00|2806.2|2805.4|2807.2|2806.4|2807.7|2806.9|2805.9|2805.1|690
1711515300000|2024-03-27 04:55:00|2807.7|2806.9|2810.7|2809.9|2811.2|2810.4|2807.7|2806.9|1008
1711515600000|2024-03-27 05:00:00|2810.4|2809.6|2810.2|2809.4|2811.2|2810.4|2809.7|2808.9|863
1711515900000|2024-03-27 05:05:00|2809.7|2808.9|2810.7|2809.9|2810.7|2809.9|2808.7|2807.9|751
1711516200000|2024-03-27 05:10:00|2810.2|2809.4|2810.7|2809.9|2810.7|2809.9|2808.7|2807.9|884
1711516500000|2024-03-27 05:15:00|2811.2|2810.4|2813.2|2812.4|2813.2|2812.4|2810.7|2809.9|1128
1711516800000|2024-03-27 05:20:00|2812.7|2811.9|2814.2|2813.4|2814.7|2813.9|2812.7|2811.9|1193
1711517100000|2024-03-27 05:25:00|2814.7|2813.9|2814.7|2813.9|2815.7|2814.9|2814.2|2813.4|1177
1711517400000|2024-03-27 05:30:00|2815.2|2814.4|2813.2|2812.4|2815.7|2814.9|2812.7|2811.9|1018
1711517700000|2024-03-27 05:35:00|2812.7|2811.9|2809.7|2808.9|2812.7|2811.9|2809.7|2808.9|1671
1711518000000|2024-03-27 05:40:00|2809.2|2808.4|2813.2|2812.4|2814.7|2813.9|2809.2|2808.4|2306
1711518300000|2024-03-27 05:45:00|2813.7|2812.9|2810.7|2809.9|2814.2|2813.4|2809.2|2808.4|2031
1711518600000|2024-03-27 05:50:00|2810.2|2809.4|2808.2|2807.4|2810.4|2809.6|2808.2|2807.4|2740
1711518900000|2024-03-27 05:55:00|2807.7|2806.9|2801.2|2800.4|2808.2|2807.4|2801.2|2800.4|12833
1711519200000|2024-03-27 06:00:00|2775.7|2774.9|2769.7|2768.9|2776.2|2775.4|2768.2|2767.4|7702
1711519500000|2024-03-27 06:05:00|2770.2|2769.4|2767.1|2765.1|2770.2|2769.4|2765.2|2764.4|1686
1711519800000|2024-03-27 06:10:00|2767.2|2765.2|2766.4|2764.4|2768.2|2766.2|2766|2764|4
1711520100000|2024-03-27 06:15:00|2766.2|2764.2|2766.5|2764.5|2767.5|2765.5|2765.8|2763.8|1071
1711520400000|2024-03-27 06:20:00|2766.4|2764.4|2766.3|2764.3|2767|2765|2766.3|2764.3|0
1711520700000|2024-03-27 06:25:00|2766.5|2764.5|2766.2|2764.2|2766.7|2764.7|2765.7|2763.7|0
1711521000000|2024-03-27 06:30:00|2766.1|2764.1|2766.6|2764.6|2766.7|2764.7|2765.7|2763.7|0
1711521300000|2024-03-27 06:35:00|2766.9|2764.9|2766.9|2764.9|2767|2765|2766.5|2764.5|0
1711521600000|2024-03-27 06:40:00|2766.7|2764.7|2766.6|2764.6|2767.1|2765.1|2766.4|2764.4|0
1711521900000|2024-03-27 06:45:00|2766.5|2764.5|2767.7|2765.7|2767.8|2765.8|2766.5|2764.5|0
1711522200000|2024-03-27 06:50:00|2767.8|2765.8|2767.2|2765.2|2767.8|2765.8|2767.1|2765.1|0
1711522500000|2024-03-27 06:55:00|2767.1|2765.1|2765.8|2763.8|2767.2|2765.2|2765.8|2763.8|0
1711522800000|2024-03-27 07:00:00|2765.7|2763.7|2765.6|2763.6|2766.3|2764.3|2764.9|2762.9|0
1711523100000|2024-03-27 07:05:00|2765.4|2763.4|2765.3|2763.3|2766|2764|2764.8|2762.8|0
1711523400000|2024-03-27 07:10:00|2765.5|2763.5|2764.7|2762.7|2765.8|2763.8|2764.7|2762.7|0
1711523700000|2024-03-27 07:15:00|2764.8|2762.8|2764.8|2762.8|2765.6|2763.6|2764.5|2762.5|0
1711524000000|2024-03-27 07:20:00|2764.9|2762.9|2765.4|2763.4|2765.4|2763.4|2764.5|2762.5|0
1711524300000|2024-03-27 07:25:00|2765.5|2763.5|2765.5|2763.5|2766.1|2764.1|2765.2|2763.2|0
1711524600000|2024-03-27 07:30:00|2765.6|2763.6|2761.9|2760.7|2765.6|2763.6|2761.4|2760.2|560
1711524900000|2024-03-27 07:35:00|2762.9|2761.7|2764.4|2763.2|2764.9|2763.7|2762.4|2761.2|265
1711525200000|2024-03-27 07:40:00|2763.9|2762.7|2763.9|2762.7|2764.2|2763|2762.9|2761.7|217
1711525500000|2024-03-27 07:45:00|2763.4|2762.2|2763.4|2762.2|2763.9|2762.7|2762.9|2761.7|110
1711525800000|2024-03-27 07:50:00|2763.2|2762|2763.9|2762.7|2764.4|2763.2|2763.2|2762|112
1711526100000|2024-03-27 07:55:00|2764.4|2763.2|2763.2|2762|2764.4|2763.2|2762.9|2761.7|61
1711526400000|2024-03-27 08:00:00|2763.4|2762.2|2762.9|2761.7|2764.4|2763.2|2762.7|2761.5|127
1711526700000|2024-03-27 08:05:00|2763.4|2762.2|2765.9|2764.7|2765.9|2764.7|2763.4|2762.2|137
1711527000000|2024-03-27 08:10:00|2765.4|2764.2|2764.9|2763.7|2765.9|2764.7|2764.4|2763.2|95
1711527300000|2024-03-27 08:15:00|2765.4|2764.2|2765.9|2764.7|2765.9|2764.7|2764.4|2763.2|126
1711527600000|2024-03-27 08:20:00|2766.4|2765.2|2767.9|2766.7|2767.9|2766.7|2766.4|2765.2|174
1711527900000|2024-03-27 08:25:00|2767.4|2766.2|2767.9|2766.7|2767.9|2766.7|2766.9|2765.7|177
1711528200000|2024-03-27 08:30:00|2768.2|2767|2767.9|2766.7|2768.9|2767.7|2767.9|2766.7|184
1711528500000|2024-03-27 08:35:00|2768.4|2767.2|2768.4|2767.2|2768.9|2767.7|2767.9|2766.7|137
1711528800000|2024-03-27 08:40:00|2767.9|2766.7|2768.9|2767.7|2769.4|2768.2|2767.4|2766.2|175
1711529100000|2024-03-27 08:45:00|2768.4|2767.2|2769.4|2768.2|2769.7|2768.5|2767.9|2766.7|96
1711529400000|2024-03-27 08:50:00|2768.9|2767.7|2769.9|2768.7|2769.9|2768.7|2768.9|2767.7|86
1711529700000|2024-03-27 08:55:00|2770.2|2769|2769.9|2768.7|2770.4|2769.2|2768.9|2767.7|106
1711530000000|2024-03-27 09:00:00|2769.4|2768.2|2767.2|2766|2769.9|2768.7|2762.9|2761.7|910
1711530300000|2024-03-27 09:05:00|2766.9|2765.7|2767.9|2766.7|2767.9|2766.7|2765.4|2764.2|80
1711530600000|2024-03-27 09:10:00|2767.4|2766.2|2764.9|2763.7|2767.4|2766.2|2764.7|2763.5|92
1711530900000|2024-03-27 09:15:00|2765.2|2764|2763.9|2762.7|2765.4|2764.2|2763.4|2762.2|144
1711531200000|2024-03-27 09:20:00|2764.2|2763|2760.4|2759.2|2764.4|2763.2|2760.4|2759.2|303
1711531500000|2024-03-27 09:25:00|2760.2|2759|2761.4|2760.2|2761.4|2760.2|2759.4|2758.2|208
1711531800000|2024-03-27 09:30:00|2761.9|2760.7|2759.9|2758.7|2762.9|2761.7|2759.9|2758.7|161
1711532100000|2024-03-27 09:35:00|2759.7|2758.5|2759.9|2758.7|2760.4|2759.2|2758.9|2757.7|133
1711532400000|2024-03-27 09:40:00|2760.2|2759|2762.9|2761.7|2764.4|2763.2|2759.9|2758.7|150
1711532700000|2024-03-27 09:45:00|2762.7|2761.5|2766.2|2765|2766.4|2765.2|2761.9|2760.7|155
1711533000000|2024-03-27 09:50:00|2766.4|2765.2|2766.7|2765.5|2766.9|2765.7|2764.9|2763.7|102
1711533300000|2024-03-27 09:55:00|2766.9|2765.7|2767.4|2766.2|2767.9|2766.7|2766.4|2765.2|182
1711533600000|2024-03-27 10:00:00|2766.9|2765.7|2766.9|2765.7|2767.4|2766.2|2766.4|2765.2|112
1711533900000|2024-03-27 10:05:00|2767.4|2766.2|2765.9|2764.7|2767.4|2766.2|2765.4|2764.2|205
1711534200000|2024-03-27 10:10:00|2765.7|2764.5|2766.4|2765.2|2766.4|2765.2|2765.4|2764.2|81
1711534500000|2024-03-27 10:15:00|2766.7|2765.5|2767.2|2766|2767.4|2766.2|2766.4|2765.2|30
1711534800000|2024-03-27 10:20:00|2766.9|2765.7|2766.9|2765.7|2767.9|2766.7|2766.4|2765.2|42
1711535100000|2024-03-27 10:25:00|2767.4|2766.2|2768.4|2767.2|2768.4|2767.2|2767.2|2766|72
1711535400000|2024-03-27 10:30:00|2767.9|2766.7|2766.4|2765.2|2767.9|2766.7|2766.4|2765.2|52
1711535700000|2024-03-27 10:35:00|2766.9|2765.7|2767.4|2766.2|2767.4|2766.2|2766.2|2765|20
1711536000000|2024-03-27 10:40:00|2767.2|2766|2767.9|2766.7|2767.9|2766.7|2766.9|2765.7|30
1711536300000|2024-03-27 10:45:00|2767.7|2766.5|2768.4|2767.2|2768.4|2767.2|2767.4|2766.2|35
1711536600000|2024-03-27 10:50:00|2767.9|2766.7|2767.4|2766.2|2768.4|2767.2|2767.4|2766.2|12
1711536900000|2024-03-27 10:55:00|2767.7|2766.5|2768.9|2767.7|2768.9|2767.7|2767.4|2766.2|95
1711537200000|2024-03-27 11:00:00|2768.7|2767.5|2767.7|2766.5|2768.7|2767.5|2767.4|2766.2|18
1711537500000|2024-03-27 11:05:00|2767.4|2766.2|2767.4|2766.2|2767.9|2766.7|2766.9|2765.7|59
1711537800000|2024-03-27 11:10:00|2767.7|2766.5|2767.4|2766.2|2768.4|2767.2|2767.4|2766.2|65
1711538100000|2024-03-27 11:15:00|2767.9|2766.7|2768.4|2767.2|2769.4|2768.2|2767.9|2766.7|42
1711538400000|2024-03-27 11:20:00|2767.9|2766.7|2767.9|2766.7|2768.4|2767.2|2767.9|2766.7|38
1711538700000|2024-03-27 11:25:00|2768.2|2767|2768.9|2767.7|2768.9|2767.7|2768.2|2767|56
1711539000000|2024-03-27 11:30:00|2768.4|2767.2|2767.9|2766.7|2768.9|2767.7|2767.4|2766.2|42
1711539300000|2024-03-27 11:35:00|2768.4|2767.2|2767.9|2766.7|2768.4|2767.2|2767.4|2766.2|33
1711539600000|2024-03-27 11:40:00|2768.4|2767.2|2766.9|2765.7|2768.4|2767.2|2766.9|2765.7|76
1711539900000|2024-03-27 11:45:00|2767.2|2766|2767.9|2766.7|2768.4|2767.2|2766.9|2765.7|101
1711540200000|2024-03-27 11:50:00|2768.2|2767|2767.9|2766.7|2768.4|2767.2|2767.9|2766.7|39
1711540500000|2024-03-27 11:55:00|2767.4|2766.2|2767.2|2766|2767.4|2766.2|2766.9|2765.7|28
1711540800000|2024-03-27 12:00:00|2767.4|2766.2|2767.4|2766.2|2767.9|2766.7|2766.9|2765.7|37
1711541100000|2024-03-27 12:05:00|2766.9|2765.7|2768.2|2767|2768.2|2767|2766.9|2765.7|52
1711541400000|2024-03-27 12:10:00|2767.9|2766.7|2768.4|2767.2|2768.9|2767.7|2767.9|2766.7|32
1711541700000|2024-03-27 12:15:00|2768.7|2767.5|2768.4|2767.2|2768.9|2767.7|2768.2|2767|11
1711542000000|2024-03-27 12:20:00|2767.9|2766.7|2768.4|2767.2|2768.4|2767.2|2767.2|2766|87
1711542300000|2024-03-27 12:25:00|2768.2|2767|2767.9|2766.7|2768.4|2767.2|2767.4|2766.2|23
1711542600000|2024-03-27 12:30:00|2768.4|2767.2|2767.4|2766.2|2768.4|2767.2|2766.9|2765.7|28
1711542900000|2024-03-27 12:35:00|2766.9|2765.7|2766.9|2765.7|2766.9|2765.7|2766.4|2765.2|25
1711543200000|2024-03-27 12:40:00|2767.4|2766.2|2767.4|2766.2|2767.9|2766.7|2766.4|2765.2|82
1711543500000|2024-03-27 12:45:00|2767.2|2766|2767.4|2766.2|2767.4|2766.2|2766.9|2765.7|16
1711543800000|2024-03-27 12:50:00|2767.9|2766.7|2767.4|2766.2|2768.4|2767.2|2767.4|2766.2|85
1711544100000|2024-03-27 12:55:00|2767.9|2766.7|2767.9|2766.7|2768.4|2767.2|2767.4|2766.2|50
1711544400000|2024-03-27 13:00:00|2768.4|2767.2|2768.4|2767.2|2768.9|2767.7|2767.9|2766.7|53
1711544700000|2024-03-27 13:05:00|2768.2|2767|2768.4|2767.2|2768.4|2767.2|2767.9|2766.7|43
1711545000000|2024-03-27 13:10:00|2767.9|2766.7|2768.4|2767.2|2768.4|2767.2|2767.4|2766.2|44
1711545300000|2024-03-27 13:15:00|2768.2|2767|2768.9|2767.7|2769.4|2768.2|2767.9|2766.7|67
1711545600000|2024-03-27 13:20:00|2768.4|2767.2|2769.4|2768.2|2769.4|2768.2|2768.4|2767.2|61
1711545900000|2024-03-27 13:25:00|2769.2|2768|2769.2|2768|2769.9|2768.7|2768.9|2767.7|31
1711546200000|2024-03-27 13:30:00|2768.9|2767.7|2767.9|2766.7|2768.9|2767.7|2767.4|2766.2|197
1711546500000|2024-03-27 13:35:00|2768.4|2767.2|2768.9|2767.7|2768.9|2767.7|2766.4|2765.2|175
1711546800000|2024-03-27 13:40:00|2768.7|2767.5|2768.4|2767.2|2769.4|2768.2|2767.9|2766.7|101
1711547100000|2024-03-27 13:45:00|2768.9|2767.7|2770.9|2769.7|2770.9|2769.7|2768.4|2767.2|200
1711547400000|2024-03-27 13:50:00|2770.4|2769.2|2767.9|2766.7|2770.9|2769.7|2767.4|2766.2|150
1711547700000|2024-03-27 13:55:00|2768.2|2767|2767.4|2766.2|2769.2|2768|2766.4|2765.2|231
1711548000000|2024-03-27 14:00:00|2766.9|2765.7|2765.9|2764.7|2767.4|2766.2|2765.4|2764.2|268
1711548300000|2024-03-27 14:05:00|2766.2|2765|2765.4|2764.2|2766.9|2765.7|2765.4|2764.2|84
1711548600000|2024-03-27 14:10:00|2765.9|2764.7|2766.9|2765.7|2767.4|2766.2|2765.4|2764.2|132
1711548900000|2024-03-27 14:15:00|2767.4|2766.2|2768.9|2767.7|2768.9|2767.7|2766.9|2765.7|152
1711549200000|2024-03-27 14:20:00|2768.7|2767.5|2766.9|2765.7|2768.9|2767.7|2766.9|2765.7|189
1711549500000|2024-03-27 14:25:00|2767.4|2766.2|2767.9|2766.7|2768.2|2767|2766.9|2765.7|83
1711549800000|2024-03-27 14:30:00|2768.2|2767|2768.9|2767.7|2769.2|2768|2767.9|2766.7|73
1711550100000|2024-03-27 14:35:00|2768.4|2767.2|2768.4|2767.2|2768.9|2767.7|2767.9|2766.7|90
1711550400000|2024-03-27 14:40:00|2768.7|2767.5|2767.9|2766.7|2769.4|2768.2|2767.4|2766.2|110
1711550700000|2024-03-27 14:45:00|2767.7|2766.5|2765.4|2764.2|2767.9|2766.7|2765.4|2764.2|167
1711551000000|2024-03-27 14:50:00|2765.7|2764.5|2766.4|2765.2|2766.4|2765.2|2764.9|2763.7|273
1711551300000|2024-03-27 14:55:00|2766.9|2765.7|2766.4|2765.2|2766.9|2765.7|2765.9|2764.7|51
1711551600000|2024-03-27 15:00:00|2765.9|2764.7|2765.9|2764.7|2766.9|2765.7|2764.9|2763.7|239
1711551900000|2024-03-27 15:05:00|2766.4|2765.2|2766.4|2765.2|2766.4|2765.2|2764.9|2763.7|126
1711552200000|2024-03-27 15:10:00|2766.2|2765|2764.9|2763.7|2766.4|2765.2|2764.4|2763.2|65
1711552500000|2024-03-27 15:15:00|2764.7|2763.5|2765.4|2764.2|2766.2|2765|2764.4|2763.2|68
1711552800000|2024-03-27 15:20:00|2764.9|2763.7|2764.9|2763.7|2765.9|2764.7|2764.9|2763.7|83
1711553100000|2024-03-27 15:25:00|2765.4|2764.2|2764.9|2763.7|2766.4|2765.2|2764.9|2763.7|50
1711553400000|2024-03-27 15:30:00|2765.4|2764.2|2764.9|2763.7|2765.4|2764.2|2764.4|2763.2|63
1711553700000|2024-03-27 15:35:00|2765.4|2764.2|2765.4|2764.2|2766.4|2765.2|2764.9|2763.7|76
1711554000000|2024-03-27 15:40:00|2765.9|2764.7|2765.9|2764.7|2766.4|2765.2|2765.4|2764.2|59
1711554300000|2024-03-27 15:45:00|2766.4|2765.2|2764.9|2763.7|2766.4|2765.2|2764.9|2763.7|102
1711554600000|2024-03-27 15:50:00|2765.4|2764.2|2765.4|2764.2|2765.4|2764.2|2765.2|2764|36
1711554900000|2024-03-27 15:55:00|2764.9|2763.7|2763.9|2762.7|2765.9|2764.7|2763.9|2762.7|108
1711555200000|2024-03-27 16:00:00|2764.4|2763.2|2763.9|2762.7|2765.4|2764.2|2763.9|2762.7|58
1711555500000|2024-03-27 16:05:00|2764.4|2763.2|2764.9|2763.7|2765.4|2764.2|2764.4|2763.2|72
1711555800000|2024-03-27 16:10:00|2765.4|2764.2|2765.4|2764.2|2765.4|2764.2|2764.9|2763.7|60
1711556100000|2024-03-27 16:15:00|2765.7|2764.5|2766.4|2765.2|2766.7|2765.5|2764.9|2763.7|161
1711556400000|2024-03-27 16:20:00|2765.9|2764.7|2767.2|2766|2767.4|2766.2|2765.9|2764.7|117
1711556700000|2024-03-27 16:25:00|2766.9|2765.7|2766.2|2765|2767.4|2766.2|2765.9|2764.7|102
1711557000000|2024-03-27 16:30:00|2765.9|2764.7|2767.2|2766|2768.4|2767.2|2765.9|2764.7|150
1711557300000|2024-03-27 16:35:00|2767.4|2766.2|2767.9|2766.7|2768.4|2767.2|2767.2|2766|55
1711557600000|2024-03-27 16:40:00|2767.7|2766.5|2767.7|2766.5|2767.9|2766.7|2767.4|2766.2|98
1711557900000|2024-03-27 16:45:00|2767.9|2766.7|2767.9|2766.7|2767.9|2766.7|2767.4|2766.2|17
1711558200000|2024-03-27 16:50:00|2767.7|2766.5|2767.4|2766.2|2767.9|2766.7|2766.9|2765.7|56
1711558500000|2024-03-27 16:55:00|2767.7|2766.5|2767.9|2766.7|2768.4|2767.2|2767.4|2766.2|74
1711558800000|2024-03-27 17:00:00|2768.4|2767.2|2767.9|2766.7|2768.4|2767.2|2767.4|2766.2|26
1711559100000|2024-03-27 17:05:00|2768.4|2767.2|2768.4|2767.2|2768.9|2767.7|2767.9|2766.7|127
1711559400000|2024-03-27 17:10:00|2767.9|2766.7|2769.4|2768.2|2769.9|2768.7|2767.9|2766.7|113
1711559700000|2024-03-27 17:15:00|2769.7|2768.5|2769.4|2768.2|2770.4|2769.2|2769.4|2768.2|57
1711560000000|2024-03-27 17:20:00|2769.7|2768.5|2769.9|2768.7|2770.4|2769.2|2769.7|2768.5|54
1711560300000|2024-03-27 17:25:00|2770.2|2769|2770.4|2769.2|2770.4|2769.2|2769.9|2768.7|26
1711560600000|2024-03-27 17:30:00|2770.7|2769.5|2770.4|2769.2|2770.9|2769.7|2770.4|2769.2|47
1711560900000|2024-03-27 17:35:00|2770.7|2769.5|2770.4|2769.2|2770.9|2769.7|2770.4|2769.2|58
1711561200000|2024-03-27 17:40:00|2770.2|2769|2769.9|2768.7|2770.4|2769.2|2769.4|2768.2|64
1711561500000|2024-03-27 17:45:00|2769.4|2768.2|2769.4|2768.2|2769.9|2768.7|2769.4|2768.2|45
1711561800000|2024-03-27 17:50:00|2769.7|2768.5|2769.9|2768.7|2769.9|2768.7|2769.4|2768.2|24
1711562100000|2024-03-27 17:55:00|2770.4|2769.2|2769.9|2768.7|2770.4|2769.2|2769.9|2768.7|35
1711562400000|2024-03-27 18:00:00|2770.4|2769.2|2769.9|2768.7|2770.4|2769.2|2769.4|2768.2|42
1711562700000|2024-03-27 18:05:00|2769.7|2768.5|2770.4|2769.2|2770.4|2769.2|2769.7|2768.5|29
1711563000000|2024-03-27 18:10:00|2770.9|2769.7|2770.9|2769.7|2771.4|2770.2|2770.4|2769.2|111
1711563300000|2024-03-27 18:15:00|2771.4|2770.2|2771.9|2770.7|2771.9|2770.7|2771.2|2770|32
1711563600000|2024-03-27 18:20:00|2772.2|2771|2771.9|2770.7|2772.4|2771.2|2771.9|2770.7|86
1711563900000|2024-03-27 18:25:00|2772.2|2771|2772.9|2771.7|2772.9|2771.7|2771.9|2770.7|32
1711564200000|2024-03-27 18:30:00|2773.2|2772|2772.4|2771.2|2773.4|2772.2|2772.4|2771.2|83
1711564500000|2024-03-27 18:35:00|2771.9|2770.7|2771.9|2770.7|2772.4|2771.2|2771.4|2770.2|54
1711564800000|2024-03-27 18:40:00|2772.4|2771.2|2772.4|2771.2|2772.9|2771.7|2772.4|2771.2|85
1711565100000|2024-03-27 18:45:00|2772.9|2771.7|2772.4|2771.2|2772.9|2771.7|2772.4|2771.2|36
1711565400000|2024-03-27 18:50:00|2771.9|2770.7|2771.4|2770.2|2771.9|2770.7|2770.9|2769.7|54
1711565700000|2024-03-27 18:55:00|2770.9|2769.7|2771.4|2770.2|2771.9|2770.7|2770.9|2769.7|67
1711566000000|2024-03-27 19:00:00|2771.9|2770.7|2771.9|2770.7|2772.4|2771.2|2771.4|2770.2|68
1711566300000|2024-03-27 19:05:00|2772.4|2771.2|2771.4|2770.2|2772.4|2771.2|2770.9|2769.7|83
1711566600000|2024-03-27 19:10:00|2770.9|2769.7|2770.9|2769.7|2771.4|2770.2|2769.4|2768.2|104
1711566900000|2024-03-27 19:15:00|2771.2|2770|2770.4|2769.2|2771.4|2770.2|2769.9|2768.7|53
1711567200000|2024-03-27 19:20:00|2770.7|2769.5|2772.4|2771.2|2772.4|2771.2|2770.4|2769.2|27
1711567500000|2024-03-27 19:25:00|2771.9|2770.7|2772.9|2771.7|2773.9|2772.7|2771.9|2770.7|150
1711567800000|2024-03-27 19:30:00|2772.4|2771.2|2772.9|2771.7|2773.4|2772.2|2771.9|2770.7|93
1711568100000|2024-03-27 19:35:00|2773.4|2772.2|2775.4|2774.2|2775.4|2774.2|2773.4|2772.2|86
1711568400000|2024-03-27 19:40:00|2774.9|2773.7|2776.4|2775.2|2776.4|2775.2|2774.9|2773.7|174
1711568700000|2024-03-27 19:45:00|2775.9|2774.7|2774.9|2773.7|2776.4|2775.2|2774.9|2773.7|104
1711569000000|2024-03-27 19:50:00|2775.2|2774|2775.4|2774.2|2775.7|2774.5|2774.4|2773.2|64
1711569300000|2024-03-27 19:55:00|2774.9|2773.7|2775.7|2774.5|2775.9|2774.7|2774.9|2773.7|145
1711569600000|2024-03-27 20:00:00|2775.4|2774.2|2776.7|2775.5|2777.4|2776.2|2775.4|2774.2|129
1711569900000|2024-03-27 20:05:00|2776.4|2775.2|2776.4|2775.2|2776.4|2775.2|2775.9|2774.7|9
1711570200000|2024-03-27 20:10:00|2776.7|2775.5|2776.7|2775.5|2776.9|2775.7|2776.4|2775.2|19
1711570500000|2024-03-27 20:15:00|2776.9|2775.7|2776.4|2775.2|2776.9|2775.7|2776.4|2775.2|25
1711570800000|2024-03-27 20:20:00|||||||||14
1711571100000|2024-03-27 20:25:00|2776.7|2775.5|2776.9|2775.7|2776.9|2775.7|2776.7|2775.5|12
1711571400000|2024-03-27 20:30:00|2776.7|2775.5|2776.4|2775.2|2776.7|2775.5|2776.2|2775|4
1711571700000|2024-03-27 20:35:00|2776.2|2775|2775.9|2774.7|2776.2|2775|2775.9|2774.7|11
1711572000000|2024-03-27 20:40:00|2776.2|2775|2775.4|2774.2|2776.2|2775|2775.4|2774.2|15
1711572300000|2024-03-27 20:45:00|2775.7|2774.5|2775.7|2774.5|2775.9|2774.7|2775.4|2774.2|4
1711572600000|2024-03-27 20:50:00|2775.9|2774.7|2777.1|2775.1|2777.1|2775.2|2775.9|2774.7|20
1711572900000|2024-03-27 20:55:00|2777.2|2775.2|2776.9|2774.9|2777.6|2775.6|2776.5|2774.5|1
1711573200000|2024-03-27 21:00:00|2776.8|2774.8|2776.9|2774.9|2776.9|2774.9|2776.6|2774.6|7
1711573500000|2024-03-27 21:05:00|2776.8|2774.8|2776.9|2774.9|2776.9|2774.9|2776.8|2774.8|0
1711574100000|2024-03-27 21:15:00|2777|2775|2777|2775|2777|2775|2777|2775|0
1711574400000|2024-03-27 21:20:00|2776.9|2774.9|2776.9|2774.9|2777|2775|2776.9|2774.9|0
1711574700000|2024-03-27 21:25:00|2776.8|2774.8|2777|2775|2777|2775|2776.8|2774.8|0
1711575300000|2024-03-27 21:35:00|2777.1|2775.1|2777|2775|2777.1|2775.1|2777|2775|0
1711575600000|2024-03-27 21:40:00|2776.9|2774.9|2776.5|2774.5|2776.9|2774.9|2776.4|2774.4|0
1711575900000|2024-03-27 21:45:00|2776.6|2774.6|2776.7|2774.7|2776.7|2774.7|2776.4|2774.4|0
1711576200000|2024-03-27 21:50:00|2776.8|2774.8|2776.8|2774.8|2776.8|2774.8|2776.8|2774.8|0
1711576500000|2024-03-27 21:55:00|2776.9|2774.9|2776.9|2774.9|2776.9|2774.9|2776.8|2774.8|0
1711576800000|2024-03-27 22:00:00|2776.7|2774.7|2776.5|2774.5|2776.7|2774.7|2774.3|2772.3|0
1711577100000|2024-03-27 22:05:00|2776.4|2774.4|2776.5|2774.5|2776.5|2774.5|2775|2773|0
1711577400000|2024-03-27 22:10:00|2776.4|2774.4|2776.3|2774.3|2776.5|2774.5|2776.1|2774.1|0
1711577700000|2024-03-27 22:15:00|2775.7|2773.7|2775.5|2773.5|2775.9|2773.9|2775.5|2773.5|0
1711578000000|2024-03-27 22:20:00|2775.6|2773.6|2776.7|2774.7|2777|2775|2775.2|2773.2|0
1711578300000|2024-03-27 22:25:00|2776.6|2774.6|2775.3|2773.3|2776.6|2774.6|2775.2|2773.2|0
1711578600000|2024-03-27 22:30:00|2775.2|2773.2|2774.1|2772.1|2775.3|2773.3|2773.3|2771.3|0
1711578900000|2024-03-27 22:35:00|2773.3|2771.3|2773.3|2771.3|2773.5|2771.5|2773.2|2771.2|0
1711579200000|2024-03-27 22:40:00|2773.4|2771.4|2773.3|2771.3|2773.4|2771.4|2773.2|2771.2|0
1711579500000|2024-03-27 22:45:00|2773.2|2771.2|2773.2|2771.2|2773.4|2771.4|2772.5|2770.5|0
1711579800000|2024-03-27 22:50:00|2772.7|2770.7|2772.6|2770.6|2772.9|2770.9|2771.8|2769.8|0
1711580100000|2024-03-27 22:55:00|2772.7|2770.7|2772.7|2770.7|2772.7|2770.7|2772.7|2770.7|0
1711580400000|2024-03-27 23:00:00|2772.3|2770.3|2773.5|2771.5|2774.1|2772.1|2772.3|2770.3|0
1711580700000|2024-03-27 23:05:00|2773.4|2771.4|2774|2772|2774.1|2772.1|2773.3|2771.3|0
1711581000000|2024-03-27 23:10:00|2774.1|2772.1|2774.3|2772.3|2774.4|2772.4|2774.1|2772.1|0
1711581300000|2024-03-27 23:15:00|2774.4|2772.4|2774.1|2772.1|2774.4|2772.4|2773.9|2771.9|0
1711581600000|2024-03-27 23:20:00|2774.2|2772.2|2774.4|2772.4|2774.5|2772.5|2774.1|2772.1|0
1711581900000|2024-03-27 23:25:00|2774.3|2772.3|2774.8|2772.8|2775.3|2773.3|2774.3|2772.3|0
1711582200000|2024-03-27 23:30:00|2774.7|2772.7|2773.3|2771.3|2774.7|2772.7|2772.4|2770.4|0
1711582500000|2024-03-27 23:35:00|2773.2|2771.2|2772.1|2770.1|2773.2|2771.2|2771.6|2769.6|0
1711582800000|2024-03-27 23:40:00|2772.2|2770.2|2771.7|2769.7|2773|2771|2771.4|2769.4|0
1711583100000|2024-03-27 23:45:00|2771.8|2769.8|2770.9|2769.7|2772.4|2771.2|2769.2|2768|681
1711583400000|2024-03-27 23:50:00|2770.4|2769.2|2770.4|2769.2|2770.9|2769.7|2768.9|2767.7|324
1711583700000|2024-03-27 23:55:00|2769.9|2768.7|2769.9|2768.7|2770.2|2769|2766.9|2765.7|528
1711584000000|2024-03-28 00:00:00|2769.7|2768.9|2769.2|2768.4|2773.2|2772.4|2767.7|2766.9|2291
1711584300000|2024-03-28 00:05:00|2768.7|2767.9|2770.7|2769.9|2773.5|2772.7|2767.7|2766.9|1313
1711584600000|2024-03-28 00:10:00|2770.2|2769.4|2779.2|2778.4|2779.7|2778.9|2768.7|2767.9|1001
1711584900000|2024-03-28 00:15:00|2779.5|2778.7|2776.7|2775.9|2780.7|2779.9|2776.2|2775.4|879
1711585200000|2024-03-28 00:20:00|2777|2776.2|2777.7|2776.9|2779.2|2778.4|2774.7|2773.9|1034
1711585500000|2024-03-28 00:25:00|2777.2|2776.4|2772.7|2771.9|2777.5|2776.7|2772.7|2771.9|581
1711585800000|2024-03-28 00:30:00|2772.2|2771.4|2772.2|2771.4|2775.7|2774.9|2771.7|2770.9|663
1711586100000|2024-03-28 00:35:00|2771.7|2770.9|2775.5|2774.7|2775.7|2774.9|2771.7|2770.9|385
1711586400000|2024-03-28 00:40:00|2775.2|2774.4|2772.7|2771.9|2776|2775.2|2772.7|2771.9|398
1711586700000|2024-03-28 00:45:00|2773.2|2772.4|2770|2769.2|2773.2|2772.4|2768.7|2767.9|753
1711587000000|2024-03-28 00:50:00|2769.7|2768.9|2768.2|2767.4|2770.2|2769.4|2767.5|2766.7|342
1711587300000|2024-03-28 00:55:00|2768.7|2767.9|2769.7|2768.9|2769.7|2768.9|2766.7|2765.9|293
1711587600000|2024-03-28 01:00:00|2769.5|2768.7|2767.7|2766.9|2770.2|2769.4|2766.2|2765.4|544
1711587900000|2024-03-28 01:05:00|2767.2|2766.4|2769.2|2768.4|2769.7|2768.9|2766.2|2765.4|330
1711588200000|2024-03-28 01:10:00|2769.7|2768.9|2770.7|2769.9|2771.2|2770.4|2769.2|2768.4|372
1711588500000|2024-03-28 01:15:00|2770.5|2769.7|2770.2|2769.4|2771.2|2770.4|2769.2|2768.4|379
1711588800000|2024-03-28 01:20:00|2770.7|2769.9|2772.7|2771.9|2773.7|2772.9|2770.2|2769.4|510
1711589100000|2024-03-28 01:25:00|2773|2772.2|2771.2|2770.4|2773.2|2772.4|2770.2|2769.4|351
1711589400000|2024-03-28 01:30:00|2771.7|2770.9|2768.2|2767.4|2772.2|2771.4|2765.2|2764.4|778
1711589700000|2024-03-28 01:35:00|2767.7|2766.9|2765.2|2764.4|2768.2|2767.4|2764.7|2763.9|606
1711590000000|2024-03-28 01:40:00|2764.7|2763.9|2766.2|2765.4|2766.2|2765.4|2764.2|2763.4|430
1711590300000|2024-03-28 01:45:00|2765.7|2764.9|2764.7|2763.9|2767.2|2766.4|2762.2|2761.4|650
1711590600000|2024-03-28 01:50:00|2765.2|2764.4|2762.2|2761.4|2765.2|2764.4|2761.7|2760.9|401
1711590900000|2024-03-28 01:55:00|2761.7|2760.9|2760.7|2759.9|2762|2761.2|2759.7|2758.9|375
1711591200000|2024-03-28 02:00:00|2761.2|2760.4|2762.7|2761.9|2764|2763.2|2761.2|2760.4|347
1711591500000|2024-03-28 02:05:00|2762.2|2761.4|2760.7|2759.9|2762.2|2761.4|2760.2|2759.4|486
1711591800000|2024-03-28 02:10:00|2760.2|2759.4|2761.2|2760.4|2762.2|2761.4|2759.7|2758.9|394
1711592100000|2024-03-28 02:15:00|2760.7|2759.9|2762.7|2761.9|2762.7|2761.9|2759.5|2758.7|271
1711592400000|2024-03-28 02:20:00|2763|2762.2|2762.7|2761.9|2764|2763.2|2762.2|2761.4|374
1711592700000|2024-03-28 02:25:00|2763.2|2762.4|2764.7|2763.9|2764.7|2763.9|2762.7|2761.9|328
1711593000000|2024-03-28 02:30:00|2765.2|2764.4|2763.8|2763|2766.8|2766|2763.3|2762.5|493
1711593300000|2024-03-28 02:35:00|2763.3|2762.5|2763.8|2763|2764.3|2763.5|2763.3|2762.5|112
1711593600000|2024-03-28 02:40:00|2764.3|2763.5|2763.8|2763|2765.5|2764.7|2763.8|2763|74
1711593900000|2024-03-28 02:45:00|2764.3|2763.5|2764.3|2763.5|2764.8|2764|2763.8|2763|86
1711594200000|2024-03-28 02:50:00|2764.8|2764|2763.8|2763|2765.3|2764.5|2763.3|2762.5|151
1711594500000|2024-03-28 02:55:00|2764.3|2763.5|2764.8|2764|2764.8|2764|2763.8|2763|103
1711594800000|2024-03-28 03:00:00|2764.3|2763.5|2765.8|2765|2766.3|2765.5|2764.3|2763.5|407
1711595100000|2024-03-28 03:05:00|2765.3|2764.5|2766.3|2765.5|2766.8|2766|2765.3|2764.5|293
1711595400000|2024-03-28 03:10:00|2766.5|2765.7|2766.3|2765.5|2767.3|2766.5|2766.3|2765.5|128
1711595700000|2024-03-28 03:15:00|2765.8|2765|2764.3|2763.5|2765.8|2765|2764.3|2763.5|246
1711596000000|2024-03-28 03:20:00|2764.8|2764|2765.3|2764.5|2766.3|2765.5|2764.3|2763.5|114
1711596300000|2024-03-28 03:25:00|2764.8|2764|2764.3|2763.5|2765|2764.2|2763.8|2763|207
1711596600000|2024-03-28 03:30:00|2764.8|2764|2763.8|2763|2765.3|2764.5|2763.3|2762.5|759
1711596900000|2024-03-28 03:35:00|2763.5|2762.7|2765.8|2765|2767.3|2766.5|2763.3|2762.5|611
1711597200000|2024-03-28 03:40:00|2766|2765.2|2765.8|2765|2767.3|2766.5|2765.3|2764.5|420
1711597500000|2024-03-28 03:45:00|2765.3|2764.5|2762.8|2762|2765.8|2765|2762.8|2762|572
1711597800000|2024-03-28 03:50:00|2763|2762.2|2764.8|2764|2765.8|2765|2763|2762.2|395
1711598100000|2024-03-28 03:55:00|2765|2764.2|2766.3|2765.5|2766.8|2766|2763.3|2762.5|528
1711598400000|2024-03-28 04:00:00|2765.8|2765|2764.8|2764|2766.8|2766|2764.8|2764|402
1711598700000|2024-03-28 04:05:00|2764.3|2763.5|2765.3|2764.5|2765.3|2764.5|2762.3|2761.5|599
1711599000000|2024-03-28 04:10:00|2765.5|2764.7|2764.3|2763.5|2765.5|2764.7|2764.3|2763.5|445
1711599300000|2024-03-28 04:15:00|2763.8|2763|2761.8|2761|2763.8|2763|2761.3|2760.5|559
1711599600000|2024-03-28 04:20:00|2762|2761.2|2763.8|2763|2764|2763.2|2761.8|2761|356
1711599900000|2024-03-28 04:25:00|2763.3|2762.5|2761.8|2761|2763.5|2762.7|2761.5|2760.7|505
1711600200000|2024-03-28 04:30:00|2761.5|2760.7|2762.3|2761.5|2763|2762.2|2761.5|2760.7|395
1711600500000|2024-03-28 04:35:00|2761.8|2761|2763.8|2763|2764.3|2763.5|2761.8|2761|393
1711600800000|2024-03-28 04:40:00|2764.3|2763.5|2765.8|2765|2766.3|2765.5|2763.8|2763|558
1711601100000|2024-03-28 04:45:00|2766|2765.2|2765.8|2765|2766.8|2766|2765.3|2764.5|469
1711601400000|2024-03-28 04:50:00|2765.5|2764.7|2765.3|2764.5|2766.3|2765.5|2764.3|2763.5|542
1711601700000|2024-03-28 04:55:00|2764.8|2764|2763.3|2762.5|2765.3|2764.5|2762.8|2762|528
1711602000000|2024-03-28 05:00:00|2762.8|2762|2762.3|2761.5|2762.8|2762|2761.3|2760.5|697
1711602300000|2024-03-28 05:05:00|2761.8|2761|2758.8|2758|2761.8|2761|2758.5|2757.7|541
1711602600000|2024-03-28 05:10:00|2759.3|2758.5|2757.3|2756.5|2759.3|2758.5|2756.3|2755.5|543
1711602900000|2024-03-28 05:15:00|2756.5|2755.7|2756.3|2755.5|2757.8|2757|2755.3|2754.5|629
1711603200000|2024-03-28 05:20:00|2756.8|2756|2753.3|2752.5|2756.8|2756|2753|2752.2|847
1711603500000|2024-03-28 05:25:00|2752.8|2752|2752.8|2752|2753.3|2752.5|2751.8|2751|764
1711603800000|2024-03-28 05:30:00|2753.3|2752.5|2752.3|2751.5|2756.8|2756|2752.3|2751.5|1126
1711604100000|2024-03-28 05:35:00|2751.8|2751|2748.8|2748|2752.3|2751.5|2748.8|2748|953
1711604400000|2024-03-28 05:40:00|2748.3|2747.5|2750.3|2749.5|2750.8|2750|2748.3|2747.5|825
1711604700000|2024-03-28 05:45:00|2749.8|2749|2746.5|2745.7|2749.8|2749|2746.3|2745.5|1286
1711605000000|2024-03-28 05:50:00|2746.3|2745.5|2750|2749.2|2750|2749.2|2746.3|2745.5|2539
1711605300000|2024-03-28 05:55:00|2750.3|2749.5|2752.8|2752|2752.8|2752|2748.8|2748|10214
1711605600000|2024-03-28 06:00:00|2753.3|2752.5|2748.8|2748|2754.8|2754|2745.3|2744.5|8591
1711605900000|2024-03-28 06:05:00|2749.3|2748.5|2749.5|2747.5|2750.3|2749.5|2747.8|2747|863
1711606200000|2024-03-28 06:10:00|2749.6|2747.6|2751.8|2749.8|2752.2|2750.2|2749.6|2747.6|1
1711606500000|2024-03-28 06:15:00|2751.7|2749.7|2751.4|2749.4|2751.8|2749.8|2751|2749|749
1711606800000|2024-03-28 06:20:00|2751.6|2749.6|2750.9|2748.9|2751.7|2749.7|2750.8|2748.8|0
1711607100000|2024-03-28 06:25:00|2750.7|2748.7|2749.4|2747.4|2750.7|2748.7|2749.4|2747.4|0
1711607400000|2024-03-28 06:30:00|2749.3|2747.3|2749.2|2747.2|2749.9|2747.9|2748.7|2746.7|0
1711607700000|2024-03-28 06:35:00|2749.3|2747.3|2749.6|2747.6|2750.1|2748.1|2748.8|2746.8|0
1711608000000|2024-03-28 06:40:00|2749.7|2747.7|2749.8|2747.8|2750.1|2748.1|2749.6|2747.6|0
1711608300000|2024-03-28 06:45:00|2749.7|2747.7|2750.3|2748.3|2750.5|2748.5|2749.6|2747.6|0
1711608600000|2024-03-28 06:50:00|2750.5|2748.5|2751.3|2749.3|2751.3|2749.3|2750.3|2748.3|0
1711608900000|2024-03-28 06:55:00|2751.2|2749.2|2751.7|2749.7|2751.8|2749.8|2751.2|2749.2|0
1711609200000|2024-03-28 07:00:00|2751.8|2749.8|2750.8|2748.8|2751.9|2749.9|2750.7|2748.7|0
1711609500000|2024-03-28 07:05:00|2750.7|2748.7|2750.6|2748.6|2751|2749|2750.4|2748.4|0
1711609800000|2024-03-28 07:10:00|2750.7|2748.7|2750.9|2748.9|2751.2|2749.2|2750.6|2748.6|0
1711610100000|2024-03-28 07:15:00|2750.8|2748.8|2750.9|2748.9|2751.3|2749.3|2750.4|2748.4|0
1711610400000|2024-03-28 07:20:00|2751|2749|2750.8|2748.8|2751.3|2749.3|2750.7|2748.7|0
1711610700000|2024-03-28 07:25:00|2750.9|2748.9|2750.9|2748.9|2751|2749|2750.3|2748.3|0
1711611000000|2024-03-28 07:30:00|2750.8|2748.8|2749.5|2748.3|2751.5|2750.3|2749.5|2748.3|366
1711611300000|2024-03-28 07:35:00|2749.7|2748.5|2750|2748.8|2750.5|2749.3|2749.5|2748.3|81
1711611600000|2024-03-28 07:40:00|2750.2|2749|2750.7|2749.5|2751|2749.8|2750.2|2749|54
1711611900000|2024-03-28 07:45:00|2751|2749.8|2750|2748.8|2751|2749.8|2749.5|2748.3|74
1711612200000|2024-03-28 07:50:00|2749.5|2748.3|2750|2748.8|2750|2748.8|2749|2747.8|57
1711612500000|2024-03-28 07:55:00|2749.5|2748.3|2751|2749.8|2751.5|2750.3|2749|2747.8|131
1711612800000|2024-03-28 08:00:00|2751.2|2750|2749.5|2748.3|2751.5|2750.3|2749.5|2748.3|140
1711613100000|2024-03-28 08:05:00|2749|2747.8|2749.5|2748.3|2751|2749.8|2748.5|2747.3|252
1711613400000|2024-03-28 08:10:00|2749.2|2748|2748|2746.8|2749.5|2748.3|2747.2|2746|96
1711613700000|2024-03-28 08:15:00|2748.2|2747|2748|2746.8|2748.5|2747.3|2748|2746.8|45
1711614000000|2024-03-28 08:20:00|2748.2|2747|2748|2746.8|2749|2747.8|2747.5|2746.3|82
1711614300000|2024-03-28 08:25:00|2748.5|2747.3|2749|2747.8|2749.5|2748.3|2748|2746.8|68
1711614600000|2024-03-28 08:30:00|2749.5|2748.3|2751|2749.8|2751|2749.8|2749.5|2748.3|161
1711614900000|2024-03-28 08:35:00|2751.5|2750.3|2752|2750.8|2752|2750.8|2751.5|2750.3|124
1711615200000|2024-03-28 08:40:00|2751.7|2750.5|2752|2750.8|2752|2750.8|2751.2|2750|43
1711615500000|2024-03-28 08:45:00|2752.2|2751|2752|2750.8|2752.5|2751.3|2752|2750.8|18
1711615800000|2024-03-28 08:50:00|2752.5|2751.3|2752|2750.8|2752.5|2751.3|2752|2750.8|45
1711616100000|2024-03-28 08:55:00|2751.7|2750.5|2751.5|2750.3|2752|2750.8|2750.5|2749.3|111
1711616400000|2024-03-28 09:00:00|2752|2750.8|2752|2750.8|2752|2750.8|2752|2750.8|15
1711616700000|2024-03-28 09:05:00|2752.5|2751.3|2752|2750.8|2752.5|2751.3|2751.5|2750.3|44
1711617000000|2024-03-28 09:10:00|2751.5|2750.3|2752|2750.8|2752|2750.8|2751.5|2750.3|54
1711617300000|2024-03-28 09:15:00|2751.5|2750.3|2751|2749.8|2751.7|2750.5|2750.5|2749.3|76
1711617600000|2024-03-28 09:20:00|2750.5|2749.3|2750.5|2749.3|2751|2749.8|2750.5|2749.3|91
1711617900000|2024-03-28 09:25:00|2751|2749.8|2751.5|2750.3|2751.5|2750.3|2750.5|2749.3|158
1711618200000|2024-03-28 09:30:00|2752|2750.8|2752|2750.8|2752.2|2751|2752|2750.8|56
1711618500000|2024-03-28 09:35:00|2752.5|2751.3|2753.7|2752.5|2754|2752.8|2752.5|2751.3|104
1711618800000|2024-03-28 09:40:00|2753.5|2752.3|2753.5|2752.3|2754.5|2753.3|2753|2751.8|170
1711619100000|2024-03-28 09:45:00|2753.7|2752.5|2754.5|2753.3|2754.7|2753.5|2753.5|2752.3|86
1711619400000|2024-03-28 09:50:00|2754|2752.8|2754.5|2753.3|2754.5|2753.3|2754|2752.8|41
1711619700000|2024-03-28 09:55:00|2754.7|2753.5|2755.5|2754.3|2755.5|2754.3|2754.7|2753.5|47
1711620000000|2024-03-28 10:00:00|2755|2753.8|2754|2752.8|2755|2753.8|2753.5|2752.3|91
1711620300000|2024-03-28 10:05:00|2753.5|2752.3|2755|2753.8|2755|2753.8|2753.5|2752.3|64
1711620600000|2024-03-28 10:10:00|||||||||8
1711620900000|2024-03-28 10:15:00|2754.5|2753.3|2754.5|2753.3|2754.5|2753.3|2754.5|2753.3|30
1711621200000|2024-03-28 10:20:00|2754|2752.8|2754|2752.8|2754|2752.8|2753.5|2752.3|54
1711621500000|2024-03-28 10:25:00|2754.2|2753|2754.5|2753.3|2754.7|2753.5|2754|2752.8|1
1711621800000|2024-03-28 10:30:00|2755|2753.8|2755|2753.8|2755.5|2754.3|2754.7|2753.5|37
1711622100000|2024-03-28 10:35:00|2755.5|2754.3|2754.5|2753.3|2755.5|2754.3|2754.5|2753.3|26
1711622400000|2024-03-28 10:40:00|2754.7|2753.5|2755|2753.8|2755|2753.8|2754.2|2753|29
1711622700000|2024-03-28 10:45:00|2754.5|2753.3|2756|2754.8|2756|2754.8|2754.5|2753.3|25
1711623000000|2024-03-28 10:50:00|2755.7|2754.5|2755.7|2754.5|2756|2754.8|2755.5|2754.3|53
1711623300000|2024-03-28 10:55:00|2755.5|2754.3|2755|2753.8|2756|2754.8|2755|2753.8|31
1711623600000|2024-03-28 11:00:00|2754.5|2753.3|2755|2753.8|2755|2753.8|2754.5|2753.3|17
1711623900000|2024-03-28 11:05:00|2755.5|2754.3|2754|2752.8|2755.5|2754.3|2753|2751.8|208
1711624200000|2024-03-28 11:10:00|2753.5|2752.3|2752.7|2751.5|2753.5|2752.3|2752.7|2751.5|95
1711624500000|2024-03-28 11:15:00|2753|2751.8|2751.5|2750.3|2753|2751.8|2751.5|2750.3|62
1711624800000|2024-03-28 11:20:00|2751|2749.8|2750.7|2749.5|2751|2749.8|2750|2748.8|72
1711625100000|2024-03-28 11:25:00|2750.5|2749.3|2751|2749.8|2751|2749.8|2750.5|2749.3|8
1711625400000|2024-03-28 11:30:00|2750.5|2749.3|2750|2748.8|2750.5|2749.3|2749.5|2748.3|44
1711625700000|2024-03-28 11:35:00|2749.7|2748.5|2750|2748.8|2750.5|2749.3|2749.5|2748.3|95
1711626000000|2024-03-28 11:40:00|2749.5|2748.3|2749|2747.8|2749.5|2748.3|2748.5|2747.3|130
1711626300000|2024-03-28 11:45:00|2749.2|2748|2750.5|2749.3|2750.5|2749.3|2749.2|2748|31
1711626600000|2024-03-28 11:50:00|2750|2748.8|2750|2748.8|2750.5|2749.3|2750|2748.8|56
1711626900000|2024-03-28 11:55:00|2750.5|2749.3|2750.5|2749.3|2750.5|2749.3|2750.5|2749.3|12
1711627200000|2024-03-28 12:00:00|2750|2748.8|2751.5|2750.3|2751.5|2750.3|2750|2748.8|70
1711627500000|2024-03-28 12:05:00|2751|2749.8|2751|2749.8|2751|2749.8|2750.5|2749.3|53
1711627800000|2024-03-28 12:10:00|2750.5|2749.3|2749.5|2748.3|2750.5|2749.3|2749|2747.8|192
1711628100000|2024-03-28 12:15:00|2749.7|2748.5|2750.5|2749.3|2751|2749.8|2749.5|2748.3|39
1711628400000|2024-03-28 12:20:00|2751|2749.8|2750|2748.8|2751|2749.8|2749.7|2748.5|142
1711628700000|2024-03-28 12:25:00|2750.2|2749|2750.5|2749.3|2750.5|2749.3|2750|2748.8|31
1711629000000|2024-03-28 12:30:00|2751|2749.8|2751|2749.8|2752.5|2751.3|2750.5|2749.3|59
1711629300000|2024-03-28 12:35:00|2751.2|2750|2750.5|2749.3|2751.2|2750|2749.5|2748.3|25
1711629600000|2024-03-28 12:40:00|2750|2748.8|2750.5|2749.3|2750.5|2749.3|2749.7|2748.5|9
1711629900000|2024-03-28 12:45:00|2751|2749.8|2751|2749.8|2751|2749.8|2750.5|2749.3|19
1711630200000|2024-03-28 12:50:00|2750.5|2749.3|2751|2749.8|2751|2749.8|2750|2748.8|49
1711630500000|2024-03-28 12:55:00|2750.5|2749.3|2752|2750.8|2752|2750.8|2750.5|2749.3|17
1711630800000|2024-03-28 13:00:00|2752.5|2751.3|2751.5|2750.3|2752.5|2751.3|2751.5|2750.3|163
1711631100000|2024-03-28 13:05:00|2751.7|2750.5|2752|2750.8|2752.7|2751.5|2751.5|2750.3|51
1711631400000|2024-03-28 13:10:00|2752.2|2751|2754|2752.8|2754|2752.8|2752|2750.8|65
1711631700000|2024-03-28 13:15:00|2754.2|2753|2754.5|2753.3|2754.5|2753.3|2754|2752.8|40
1711632000000|2024-03-28 13:20:00|2755|2753.8|2755.5|2754.3|2755.5|2754.3|2754.5|2753.3|77
1711632300000|2024-03-28 13:25:00|2755|2753.8|2754.5|2753.3|2755.5|2754.3|2754.5|2753.3|80
1711632600000|2024-03-28 13:30:00|2754|2752.8|2758.5|2757.3|2758.5|2757.3|2754|2752.8|382
1711632900000|2024-03-28 13:35:00|2758|2756.8|2756.5|2755.3|2758.5|2757.3|2756.5|2755.3|332
1711633200000|2024-03-28 13:40:00|2757|2755.8|2757|2755.8|2758|2756.8|2757|2755.8|114
1711633500000|2024-03-28 13:45:00|2756.5|2755.3|2756.5|2755.3|2758|2756.8|2756.5|2755.3|161
1711633800000|2024-03-28 13:50:00|2757|2755.8|2758|2756.8|2758.5|2757.3|2756.5|2755.3|176
1711634100000|2024-03-28 13:55:00|2758.2|2757|2759.5|2758.3|2759.7|2758.5|2758|2756.8|215
1711634400000|2024-03-28 14:00:00|2760|2758.8|2761|2759.8|2761.5|2760.3|2760|2758.8|403
1711634700000|2024-03-28 14:05:00|2760.5|2759.3|2761|2759.8|2762|2760.8|2760.5|2759.3|203
1711635000000|2024-03-28 14:10:00|2761.5|2760.3|2760|2758.8|2761.5|2760.3|2760|2758.8|208
1711635300000|2024-03-28 14:15:00|2760.5|2759.3|2760|2758.8|2760.5|2759.3|2759|2757.8|130
1711635600000|2024-03-28 14:20:00|2759.5|2758.3|2759.5|2758.3|2760|2758.8|2759|2757.8|161
1711635900000|2024-03-28 14:25:00|2759.7|2758.5|2760.5|2759.3|2761|2759.8|2759.5|2758.3|124
1711636200000|2024-03-28 14:30:00|2760|2758.8|2762.5|2761.3|2762.5|2761.3|2760|2758.8|139
1711636500000|2024-03-28 14:35:00|2763|2761.8|2764|2762.8|2764|2762.8|2763|2761.8|126
1711636800000|2024-03-28 14:40:00|2763.5|2762.3|2762.5|2761.3|2763.5|2762.3|2762.2|2761|126
1711637100000|2024-03-28 14:45:00|2762|2760.8|2763.5|2762.3|2763.5|2762.3|2761.5|2760.3|73
1711637400000|2024-03-28 14:50:00|2763.7|2762.5|2762.7|2761.5|2764|2762.8|2762.7|2761.5|153
1711637700000|2024-03-28 14:55:00|2763|2761.8|2762.5|2761.3|2763.5|2762.3|2762|2760.8|193
1711638000000|2024-03-28 15:00:00|2763|2761.8|2763.5|2762.3|2763.5|2762.3|2762|2760.8|213
1711638300000|2024-03-28 15:05:00|2764|2762.8|2764|2762.8|2764.5|2763.3|2763.5|2762.3|157
1711638600000|2024-03-28 15:10:00|2763.5|2762.3|2766|2764.8|2766|2764.8|2763.5|2762.3|202
1711638900000|2024-03-28 15:15:00|2765.5|2764.3|2766|2764.8|2766|2764.8|2765|2763.8|173
1711639200000|2024-03-28 15:20:00|2765.5|2764.3|2764.5|2763.3|2766|2764.8|2764.5|2763.3|86
1711639500000|2024-03-28 15:25:00|2764|2762.8|2764|2762.8|2764.5|2763.3|2764|2762.8|143
1711639800000|2024-03-28 15:30:00|2763.5|2762.3|2760.7|2759.5|2763.5|2762.3|2760.5|2759.3|254
1711640100000|2024-03-28 15:35:00|2760.5|2759.3|2760.5|2759.3|2761.5|2760.3|2760.5|2759.3|235
1711640400000|2024-03-28 15:40:00|2760.7|2759.5|2762.5|2761.3|2763|2761.8|2760.5|2759.3|191
1711640700000|2024-03-28 15:45:00|2762|2760.8|2763.5|2762.3|2763.5|2762.3|2762|2760.8|152
1711641000000|2024-03-28 15:50:00|2764|2762.8|2764.5|2763.3|2765|2763.8|2764|2762.8|171
1711641300000|2024-03-28 15:55:00|2765|2763.8|2765.5|2764.3|2765.5|2764.3|2764.5|2763.3|149
1711641600000|2024-03-28 16:00:00|2765|2763.8|2763.2|2762|2765|2763.8|2763|2761.8|176
1711641900000|2024-03-28 16:05:00|2763|2761.8|2762|2760.8|2763|2761.8|2761.7|2760.5|86
1711642200000|2024-03-28 16:10:00|2762.2|2761|2762.5|2761.3|2763|2761.8|2762|2760.8|129
1711642500000|2024-03-28 16:15:00|2763|2761.8|2762.5|2761.3|2763|2761.8|2762.5|2761.3|216
1711642800000|2024-03-28 16:20:00|2762.7|2761.5|2763.5|2762.3|2763.5|2762.3|2762.5|2761.3|198
1711643100000|2024-03-28 16:25:00|2764|2762.8|2763.5|2762.3|2764.5|2763.3|2763.5|2762.3|218
1711643400000|2024-03-28 16:30:00|2763|2761.8|2761.5|2760.3|2763|2761.8|2761|2759.8|311
1711643700000|2024-03-28 16:35:00|2761|2759.8|2760|2758.8|2762|2760.8|2760|2758.8|161
1711644000000|2024-03-28 16:40:00|2759.7|2758.5|2760.5|2759.3|2761|2759.8|2759.7|2758.5|60
1711644300000|2024-03-28 16:45:00|2761|2759.8|2760.5|2759.3|2761.5|2760.3|2760|2758.8|73
1711644600000|2024-03-28 16:50:00|2760.7|2759.5|2761.2|2760|2761.5|2760.3|2760.5|2759.3|40
1711644900000|2024-03-28 16:55:00|2761|2759.8|2762|2760.8|2762|2760.8|2761|2759.8|45
1711645200000|2024-03-28 17:00:00|2761.7|2760.5|2761|2759.8|2761.7|2760.5|2760.5|2759.3|53
1711645500000|2024-03-28 17:05:00|2761.5|2760.3|2761.5|2760.3|2762|2760.8|2761|2759.8|99
1711645800000|2024-03-28 17:10:00|2761.2|2760|2761|2759.8|2761.2|2760|2760.5|2759.3|73
1711646100000|2024-03-28 17:15:00|2761.5|2760.3|2762|2760.8|2762|2760.8|2761|2759.8|52
1711646400000|2024-03-28 17:20:00|2761.5|2760.3|2760.5|2759.3|2761.5|2760.3|2760.2|2759|38
1711646700000|2024-03-28 17:25:00|2760|2758.8|2760|2758.8|2760.5|2759.3|2759.7|2758.5|44
1711647000000|2024-03-28 17:30:00|2759.7|2758.5|2759.2|2758|2760|2758.8|2759|2757.8|35
1711647300000|2024-03-28 17:35:00|2759|2757.8|2760.5|2759.3|2760.5|2759.3|2759|2757.8|33
1711647600000|2024-03-28 17:40:00|2760|2758.8|2761|2759.8|2761.2|2760|2759.5|2758.3|133
1711647900000|2024-03-28 17:45:00|2760.7|2759.5|2761|2759.8|2761.5|2760.3|2760.5|2759.3|61
1711648200000|2024-03-28 17:50:00|2761.5|2760.3|2760.5|2759.3|2761.5|2760.3|2760.5|2759.3|40
1711648500000|2024-03-28 17:55:00|2761|2759.8|2761.5|2760.3|2761.5|2760.3|2761|2759.8|38
1711648800000|2024-03-28 18:00:00|2761.2|2760|2760.5|2759.3|2761.5|2760.3|2760|2758.8|100
1711649100000|2024-03-28 18:05:00|2760|2758.8|2761.5|2760.3|2762|2760.8|2760|2758.8|72
1711649400000|2024-03-28 18:10:00|2762|2760.8|2761.2|2760|2762.2|2761|2761|2759.8|65
1711649700000|2024-03-28 18:15:00|2761.5|2760.3|2760|2758.8|2761.5|2760.3|2760|2758.8|48
1711650000000|2024-03-28 18:20:00|2760.2|2759|2760|2758.8|2761|2759.8|2760|2758.8|14
1711650300000|2024-03-28 18:25:00|2759.7|2758.5|2760|2758.8|2760|2758.8|2759.7|2758.5|53
1711650600000|2024-03-28 18:30:00|2760.5|2759.3|2760.5|2759.3|2760.5|2759.3|2760|2758.8|42
1711650900000|2024-03-28 18:35:00|2760.7|2759.5|2760|2758.8|2761|2759.8|2760|2758.8|16
1711651200000|2024-03-28 18:40:00|2759.5|2758.3|2758.7|2757.5|2759.5|2758.3|2758.5|2757.3|79
1711651500000|2024-03-28 18:45:00|2758.5|2757.3|2760|2758.8|2760.5|2759.3|2758.5|2757.3|12
1711651800000|2024-03-28 18:50:00|2760.2|2759|2760.5|2759.3|2760.7|2759.5|2760.2|2759|12
1711652100000|2024-03-28 18:55:00|2760.7|2759.5|2763|2761.8|2763.5|2762.3|2760.5|2759.3|87
1711652400000|2024-03-28 19:00:00|2763.2|2762|2762.5|2761.3|2764|2762.8|2762.2|2761|140
1711652700000|2024-03-28 19:05:00|2762.2|2761|2763.2|2762|2763.2|2762|2761.5|2760.3|55
1711653000000|2024-03-28 19:10:00|2763.5|2762.3|2764|2762.8|2764|2762.8|2763|2761.8|23
1711653300000|2024-03-28 19:15:00|2764.2|2763|2764|2762.8|2764.5|2763.3|2764|2762.8|23
1711653600000|2024-03-28 19:20:00|2763.5|2762.3|2763.5|2762.3|2763.5|2762.3|2763|2761.8|51
1711653900000|2024-03-28 19:25:00|2764|2762.8|2764.5|2763.3|2765|2763.8|2763.7|2762.5|30
1711654200000|2024-03-28 19:30:00|2765|2763.8|2764|2762.8|2765|2763.8|2763.5|2762.3|139
1711654500000|2024-03-28 19:35:00|2763.7|2762.5|2763|2761.8|2764.5|2763.3|2763|2761.8|111
1711654800000|2024-03-28 19:40:00|2762.5|2761.3|2763.2|2762|2763.2|2762|2762|2760.8|24
1711655100000|2024-03-28 19:45:00|2763|2761.8|2762.7|2761.5|2763.5|2762.3|2762.5|2761.3|87
1711655400000|2024-03-28 19:50:00|2763|2761.8|2763.5|2762.3|2764.5|2763.3|2762|2760.8|90
1711655700000|2024-03-28 19:55:00|2764|2762.8|2762.5|2761.3|2764|2762.8|2762.5|2761.3|150
1711656000000|2024-03-28 20:00:00|2762.7|2761.5|2762|2760.8|2763|2761.8|2761|2759.8|57
1711656300000|2024-03-28 20:05:00|2761.5|2760.3|2761.7|2760.5|2762|2760.8|2761.5|2760.3|29
1711656600000|2024-03-28 20:10:00|2762|2760.8|2761.7|2760.5|2762|2760.8|2761.7|2760.5|9
1711656900000|2024-03-28 20:15:00|2762|2760.8|2761.7|2760.5|2762.2|2761|2761.7|2760.5|8
1711657200000|2024-03-28 20:20:00|2762|2760.8|2761|2759.8|2762|2760.8|2761|2759.8|7
1711657500000|2024-03-28 20:25:00|2760.5|2759.3|2760.5|2759.3|2760.5|2759.3|2760.5|2759.3|21
1711657800000|2024-03-28 20:30:00|2760.2|2759|2760|2758.8|2760.2|2759|2760|2758.8|9
1711658100000|2024-03-28 20:35:00|2759.7|2758.5|2759.5|2758.3|2759.7|2758.5|2759.5|2758.3|3
1711658400000|2024-03-28 20:40:00|2760|2758.8|2760|2758.8|2760|2758.8|2759.5|2758.3|33
1711658700000|2024-03-28 20:45:00|2760.2|2759|2760.5|2759.3|2761|2759.8|2760|2758.8|13
1711659000000|2024-03-28 20:50:00|2760.7|2759.5|2761.2|2760|2761.2|2760|2760.5|2759.3|12
1711669500000|2024-03-28 23:45:00|2758.2|2757|2759.5|2758.3|2761|2759.8|2757|2755.8|253
1711669800000|2024-03-28 23:50:00|2759.7|2758.5|2761|2759.8|2762|2760.8|2759.7|2758.5|108
1711670100000|2024-03-28 23:55:00|2761.5|2760.3|2762.5|2761.3|2763|2761.8|2761|2759.8|240
1711670400000|2024-03-29 00:00:00|2762.3|2761.5|2764.8|2764|2766.5|2765.7|2759.3|2758.5|3356
1711670700000|2024-03-29 00:05:00|2765.8|2765|2768.3|2767.5|2770.8|2770|2765.3|2764.5|1472
1711671000000|2024-03-29 00:10:00|2768.8|2768|2773.3|2772.5|2774.8|2774|2768.3|2767.5|1076
1711671300000|2024-03-29 00:15:00|2773.8|2773|2772.8|2772|2775.8|2775|2771.5|2770.7|1029
1711671600000|2024-03-29 00:20:00|2772.3|2771.5|2765.8|2765|2772.8|2772|2765.8|2765|605
1711671900000|2024-03-29 00:25:00|2766.3|2765.5|2770.8|2770|2771.8|2771|2765.8|2765|663
1711672200000|2024-03-29 00:30:00|2770.3|2769.5|2764.8|2764|2770.3|2769.5|2764.8|2764|686
1711672500000|2024-03-29 00:35:00|2765.3|2764.5|2763.3|2762.5|2765.8|2765|2762.8|2762|340
1711672800000|2024-03-29 00:40:00|2763.8|2763|2765.8|2765|2766.3|2765.5|2763.5|2762.7|411
1711673100000|2024-03-29 00:45:00|2766|2765.2|2763.3|2762.5|2766.5|2765.7|2763.3|2762.5|427
1711673400000|2024-03-29 00:50:00|2763.8|2763|2763.3|2762.5|2764.3|2763.5|2762.5|2761.7|203
1711673700000|2024-03-29 00:55:00|2763.8|2763|2765.5|2764.7|2766.3|2765.5|2763.3|2762.5|246
1711674000000|2024-03-29 01:00:00|2765.8|2765|2764.8|2764|2767.8|2767|2764.8|2764|313
1711674300000|2024-03-29 01:05:00|2765.3|2764.5|2766.8|2766|2769|2768.2|2765.3|2764.5|511
1711674600000|2024-03-29 01:10:00|2766.3|2765.5|2765.3|2764.5|2767.3|2766.5|2765.3|2764.5|175
1711674900000|2024-03-29 01:15:00|2765.8|2765|2763.8|2763|2766.3|2765.5|2763.8|2763|240
1711675200000|2024-03-29 01:20:00|2763.5|2762.7|2764.3|2763.5|2764.8|2764|2763|2762.2|435
1711675500000|2024-03-29 01:25:00|2763.8|2763|2762.8|2762|2763.8|2763|2761.8|2761|317
1711675800000|2024-03-29 01:30:00|2762.5|2761.7|2766.8|2766|2766.8|2766|2761.8|2761|412
1711676100000|2024-03-29 01:35:00|2767.3|2766.5|2766.3|2765.5|2767.5|2766.7|2763.8|2763|350
1711676400000|2024-03-29 01:40:00|2765.8|2765|2768.3|2767.5|2769.3|2768.5|2765.8|2765|447
1711676700000|2024-03-29 01:45:00|2768.8|2768|2768.8|2768|2768.8|2768|2766.3|2765.5|547
1711677000000|2024-03-29 01:50:00|2768.3|2767.5|2770.8|2770|2770.8|2770|2767.8|2767|289
1711677300000|2024-03-29 01:55:00|2770.3|2769.5|2769.3|2768.5|2770.8|2770|2768.8|2768|178
1711677600000|2024-03-29 02:00:00|2769.8|2769|2769.8|2769|2770.8|2770|2768.8|2768|315
1711677900000|2024-03-29 02:05:00|2770.3|2769.5|2771.3|2770.5|2771.8|2771|2769.3|2768.5|604
1711678200000|2024-03-29 02:10:00|2770.8|2770|2771.8|2771|2771.8|2771|2770.3|2769.5|304
1711678500000|2024-03-29 02:15:00|2772.3|2771.5|2772.8|2772|2772.8|2772|2771.3|2770.5|402
1711678800000|2024-03-29 02:20:00|2773.8|2773|2772.3|2771.5|2774.8|2774|2772.3|2771.5|776
1711679100000|2024-03-29 02:25:00|2772.8|2772|2776.3|2775.5|2776.3|2775.5|2771.3|2770.5|638
1711679400000|2024-03-29 02:30:00|2776.8|2776|2775.8|2775|2777|2776.2|2775.8|2775|255
1711679700000|2024-03-29 02:35:00|2776.3|2775.5|2774.8|2774|2776.8|2776|2774.8|2774|145
1711680000000|2024-03-29 02:40:00|2774.3|2773.5|2773.8|2773|2774.8|2774|2773.3|2772.5|138
1711680300000|2024-03-29 02:45:00|2774.3|2773.5|2772.8|2772|2774.3|2773.5|2772.8|2772|39
1711680600000|2024-03-29 02:50:00|2773.3|2772.5|2772.8|2772|2773.8|2773|2772.3|2771.5|86
1711680900000|2024-03-29 02:55:00|2771.8|2771|2772.3|2771.5|2772.3|2771.5|2771.8|2771|147
1711681200000|2024-03-29 03:00:00|2772.5|2771.7|2772.3|2771.5|2772.5|2771.7|2770.8|2770|311
1711681500000|2024-03-29 03:05:00|2772|2771.2|2770.8|2770|2772.3|2771.5|2770.3|2769.5|101
1711681800000|2024-03-29 03:10:00|2770.3|2769.5|2770.8|2770|2770.8|2770|2770.3|2769.5|151
1711682100000|2024-03-29 03:15:00|2771.3|2770.5|2770.3|2769.5|2771.8|2771|2770.3|2769.5|120
1711682400000|2024-03-29 03:20:00|2770.8|2770|2769.8|2769|2771.3|2770.5|2769.3|2768.5|190
1711682700000|2024-03-29 03:25:00|2770.3|2769.5|2769.3|2768.5|2770.3|2769.5|2767.8|2767|209
1711683000000|2024-03-29 03:30:00|2770|2769.2|2770.3|2769.5|2771.3|2770.5|2768.3|2767.5|794
1711683300000|2024-03-29 03:35:00|2770.8|2770|2770.8|2770|2773|2772.2|2770.3|2769.5|694
1711683600000|2024-03-29 03:40:00|2770.3|2769.5|2770.3|2769.5|2770.8|2770|2767.8|2767|427
1711683900000|2024-03-29 03:45:00|2770.8|2770|2769.3|2768.5|2770.8|2770|2767.3|2766.5|501
1711684200000|2024-03-29 03:50:00|2768.8|2768|2768.3|2767.5|2770.3|2769.5|2767.8|2767|233
1711684500000|2024-03-29 03:55:00|2767.8|2767|2769.3|2768.5|2770.3|2769.5|2767.8|2767|313
1711684800000|2024-03-29 04:00:00|2769.8|2769|2770.8|2770|2771.3|2770.5|2768.3|2767.5|541
1711685100000|2024-03-29 04:05:00|2771.3|2770.5|2771.8|2771|2772.3|2771.5|2770.8|2770|271
1711685400000|2024-03-29 04:10:00|2771.3|2770.5|2769.8|2769|2771.8|2771|2769.3|2768.5|251
1711685700000|2024-03-29 04:15:00|2769.3|2768.5|2771.3|2770.5|2772.3|2771.5|2768.8|2768|395
1711686000000|2024-03-29 04:20:00|2770.8|2770|2771.8|2771|2772.3|2771.5|2769.8|2769|520
1711686300000|2024-03-29 04:25:00|2771.3|2770.5|2769.8|2769|2771.3|2770.5|2768.8|2768|416
1711686600000|2024-03-29 04:30:00|2770.3|2769.5|2771.8|2771|2772.8|2772|2770.3|2769.5|412
1711686900000|2024-03-29 04:35:00|2770.3|2769.5|2769.3|2768.5|2770.3|2769.5|2768.3|2767.5|577
1711687200000|2024-03-29 04:40:00|2769.8|2769|2770.3|2769.5|2770.8|2770|2769.8|2769|409
1711687500000|2024-03-29 04:45:00|2770.8|2770|2769.8|2769|2770.8|2770|2769.3|2768.5|224
1711687800000|2024-03-29 04:50:00|2770.3|2769.5|2769.3|2768.5|2770.3|2769.5|2769.3|2768.5|183
1711688100000|2024-03-29 04:55:00|2769.8|2769|2769.8|2769|2770.3|2769.5|2768.8|2768|210
1711688400000|2024-03-29 05:00:00|2769.5|2768.7|2767.3|2766.5|2769.8|2769|2767.3|2766.5|443
1711688700000|2024-03-29 05:05:00|2767.5|2766.7|2770.3|2769.5|2770.8|2770|2767.3|2766.5|299
1711689000000|2024-03-29 05:10:00|2770.5|2769.7|2770.8|2770|2771.3|2770.5|2769.8|2769|257
1711689300000|2024-03-29 05:15:00|2771.3|2770.5|2771.8|2771|2772.8|2772|2770.8|2770|426
1711689600000|2024-03-29 05:20:00|2771.3|2770.5|2773.3|2772.5|2773.8|2773|2769.8|2769|683
1711689900000|2024-03-29 05:25:00|2773.5|2772.7|2773.8|2773|2775.8|2775|2772.3|2771.5|1195
1711690200000|2024-03-29 05:30:00|2773.3|2772.5|2772.8|2772|2773.8|2773|2772.3|2771.5|505
1711690500000|2024-03-29 05:35:00|2772.3|2771.5|2773.5|2772.7|2773.5|2772.7|2771.3|2770.5|647
1711690800000|2024-03-29 05:40:00|2773.3|2772.5|2775.8|2775|2776.3|2775.5|2772.5|2771.7|828
1711691100000|2024-03-29 05:45:00|2776|2775.2|2779.3|2778.5|2779.8|2779|2775.8|2775|1736
1711691400000|2024-03-29 05:50:00|2778.8|2778|2776.3|2775.5|2779.3|2778.5|2775.8|2775|1210
1711691700000|2024-03-29 05:55:00|2776.8|2776|2775.3|2774.5|2777.3|2776.5|2773.8|2773|5371
1711692000000|2024-03-29 06:00:00|2773.8|2773|2774.8|2774|2775.3|2774.5|2770.8|2770|5454
1711692300000|2024-03-29 06:05:00|2774.3|2773.5|2775.8|2775|2776.3|2775.5|2774.3|2773.5|959
1711697400000|2024-03-29 07:30:00|2775.5|2774.3|2773.5|2772.3|2775.7|2774.5|2773.5|2772.3|367
1711697700000|2024-03-29 07:35:00|2774|2772.8|2775.2|2774|2775.5|2774.3|2774|2772.8|172
1711698000000|2024-03-29 07:40:00|2775.5|2774.3|2775.5|2774.3|2776|2774.8|2775|2773.8|87
1711698300000|2024-03-29 07:45:00|2775|2773.8|2775.7|2774.5|2776|2774.8|2775|2773.8|91
1711698600000|2024-03-29 07:50:00|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|2775|2773.8|84
1711698900000|2024-03-29 07:55:00|2776|2774.8|2776|2774.8|2776|2774.8|2776|2774.8|20
1711699200000|2024-03-29 08:00:00|2775.7|2774.5|2775.5|2774.3|2776|2774.8|2775.5|2774.3|42
1711699500000|2024-03-29 08:05:00|||||||||6
1711699800000|2024-03-29 08:10:00|2776|2774.8|2776|2774.8|2776.5|2775.3|2776|2774.8|57
1711700100000|2024-03-29 08:15:00|2776.5|2775.3|2776.2|2775|2776.5|2775.3|2776.2|2775|10
1711700400000|2024-03-29 08:20:00|2776.5|2775.3|2776.5|2775.3|2776.5|2775.3|2776.5|2775.3|1
1711700700000|2024-03-29 08:25:00|2777|2775.8|2777|2775.8|2777|2775.8|2776.5|2775.3|39
1711701000000|2024-03-29 08:30:00|2776.5|2775.3|2776.5|2775.3|2776.5|2775.3|2776|2774.8|59
1711701300000|2024-03-29 08:35:00|2776.2|2775|2777.5|2776.3|2777.5|2776.3|2776|2774.8|64
1711701600000|2024-03-29 08:40:00|2777.2|2776|2777.5|2776.3|2777.5|2776.3|2777|2775.8|30
1711701900000|2024-03-29 08:45:00|2778|2776.8|2778.2|2777|2778.5|2777.3|2778|2776.8|80
1711702200000|2024-03-29 08:50:00|2778|2776.8|2778.5|2777.3|2778.5|2777.3|2778|2776.8|18
1711702500000|2024-03-29 08:55:00|2778|2776.8|2779|2777.8|2779|2777.8|2778|2776.8|38
1711702800000|2024-03-29 09:00:00|2778.7|2777.5|2779|2777.8|2779|2777.8|2778.7|2777.5|5
1711703100000|2024-03-29 09:05:00|2778.5|2777.3|2778.5|2777.3|2778.5|2777.3|2778.5|2777.3|6
1711703400000|2024-03-29 09:10:00|2778.7|2777.5|2779|2777.8|2779|2777.8|2778.5|2777.3|40
1711703700000|2024-03-29 09:15:00|2779.5|2778.3|2779.5|2778.3|2779.5|2778.3|2779.5|2778.3|25
1711704000000|2024-03-29 09:20:00|2779|2777.8|2779|2777.8|2779|2777.8|2779|2777.8|9
1711704300000|2024-03-29 09:25:00|||||||||1
1711704600000|2024-03-29 09:30:00|2779.5|2778.3|2779.5|2778.3|2779.5|2778.3|2779.5|2778.3|15
1711704900000|2024-03-29 09:35:00|2779|2777.8|2779|2777.8|2779.5|2778.3|2779|2777.8|26
1711705200000|2024-03-29 09:40:00|2779.5|2778.3|2780.7|2779.5|2780.7|2779.5|2779.5|2778.3|39
1711705500000|2024-03-29 09:45:00|2780.5|2779.3|2781|2779.8|2781|2779.8|2780|2778.8|31
1711705800000|2024-03-29 09:50:00|2780.5|2779.3|2780.5|2779.3|2781|2779.8|2780.5|2779.3|17
1711706100000|2024-03-29 09:55:00|2780|2778.8|2780|2778.8|2780|2778.8|2780|2778.8|23
1711706400000|2024-03-29 10:00:00|2779.5|2778.3|2779.7|2778.5|2780|2778.8|2779.5|2778.3|73
1711706700000|2024-03-29 10:05:00|2779.5|2778.3|2779.5|2778.3|2779.5|2778.3|2779.2|2778|10
1711707000000|2024-03-29 10:10:00|2779.2|2778|2779|2777.8|2779.2|2778|2779|2777.8|6
1711707300000|2024-03-29 10:15:00|2778.7|2777.5|2778.5|2777.3|2779|2777.8|2778.5|2777.3|10
1711707600000|2024-03-29 10:20:00|||||||||5
1711707900000|2024-03-29 10:25:00|2778.7|2777.5|2779|2777.8|2779|2777.8|2778.7|2777.5|3
1711708200000|2024-03-29 10:30:00|2778.5|2777.3|2778|2776.8|2778.5|2777.3|2778|2776.8|9
1711708500000|2024-03-29 10:35:00|2777.7|2776.5|2778|2776.8|2778|2776.8|2777.7|2776.5|19
1711709100000|2024-03-29 10:45:00|2778.2|2777|2778.5|2777.3|2778.5|2777.3|2778.2|2777|13
1711709400000|2024-03-29 10:50:00|2779.5|2778.3|2779.5|2778.3|2780|2778.8|2779.5|2778.3|31
1711709700000|2024-03-29 10:55:00|2780|2778.8|2780|2778.8|2780|2778.8|2780|2778.8|10
1711710000000|2024-03-29 11:00:00|2779.7|2778.5|2780|2778.8|2780|2778.8|2779.7|2778.5|2
1711710300000|2024-03-29 11:05:00|2779.7|2778.5|2779.5|2778.3|2779.7|2778.5|2779.5|2778.3|1
1711710600000|2024-03-29 11:10:00|2779.2|2778|2779|2777.8|2779.2|2778|2779|2777.8|2
1711711200000|2024-03-29 11:20:00|2778.5|2777.3|2778.5|2777.3|2778.5|2777.3|2778.5|2777.3|9
1711711500000|2024-03-29 11:25:00|||||||||1
1711711800000|2024-03-29 11:30:00|2779|2777.8|2778.7|2777.5|2779|2777.8|2778.5|2777.3|16
1711712100000|2024-03-29 11:35:00|2778.5|2777.3|2778.5|2777.3|2778.5|2777.3|2778.5|2777.3|0
1711712700000|2024-03-29 11:45:00|||||||||3
1711713000000|2024-03-29 11:50:00|2778.2|2777|2778.5|2777.3|2778.5|2777.3|2778.2|2777|1
1711713300000|2024-03-29 11:55:00|||||||||1
1711713600000|2024-03-29 12:00:00|||||||||1
1711714200000|2024-03-29 12:10:00|||||||||1
1711714500000|2024-03-29 12:15:00|2778|2776.8|2777.5|2776.3|2778|2776.8|2777.2|2776|43
1711714800000|2024-03-29 12:20:00|2778|2776.8|2778|2776.8|2778|2776.8|2778|2776.8|4
1711715100000|2024-03-29 12:25:00|2777.7|2776.5|2777.7|2776.5|2777.7|2776.5|2777.7|2776.5|10
1711715400000|2024-03-29 12:30:00|2778|2776.8|2779|2777.8|2779.5|2778.3|2777.7|2776.5|34
1711715700000|2024-03-29 12:35:00|2778.7|2777.5|2778|2776.8|2778.7|2777.5|2778|2776.8|3
1711716000000|2024-03-29 12:40:00|2778.2|2777|2777.5|2776.3|2778.5|2777.3|2777.5|2776.3|11
1711716300000|2024-03-29 12:45:00|||||||||3
1711716600000|2024-03-29 12:50:00|2777|2775.8|2777|2775.8|2777.5|2776.3|2777|2775.8|17
1711716900000|2024-03-29 12:55:00|2776.7|2775.5|2776.7|2775.5|2776.7|2775.5|2776.7|2775.5|2
1711717200000|2024-03-29 13:00:00|2777|2775.8|2777|2775.8|2777|2775.8|2777|2775.8|12
1711717500000|2024-03-29 13:05:00|2776.7|2775.5|2776.5|2775.3|2776.7|2775.5|2776.5|2775.3|2
1711717800000|2024-03-29 13:10:00|||||||||4
1711718100000|2024-03-29 13:15:00|2776.7|2775.5|2776.7|2775.5|2777|2775.8|2776.7|2775.5|4
1711718400000|2024-03-29 13:20:00|2777|2775.8|2776.7|2775.5|2777|2775.8|2776.7|2775.5|0
1711718700000|2024-03-29 13:25:00|2777|2775.8|2777|2775.8|2777|2775.8|2777|2775.8|0
1711719000000|2024-03-29 13:30:00|2776.7|2775.5|2776.5|2775.3|2776.7|2775.5|2776.5|2775.3|1
1711719300000|2024-03-29 13:35:00|2776.2|2775|2776.5|2775.3|2776.5|2775.3|2776.2|2775|25
1711719600000|2024-03-29 13:40:00|2776.2|2775|2775.5|2774.3|2776.2|2775|2775.5|2774.3|8
1711719900000|2024-03-29 13:45:00|2775.2|2774|2775.2|2774|2775.5|2774.3|2775|2773.8|27
1711720200000|2024-03-29 13:50:00|2775|2773.8|2775|2773.8|2775|2773.8|2775|2773.8|1
1711720500000|2024-03-29 13:55:00|2775.5|2774.3|2776.5|2775.3|2776.5|2775.3|2775.2|2774|18
1711721100000|2024-03-29 14:05:00|2776|2774.8|2776|2774.8|2776|2774.8|2776|2774.8|4
1711721400000|2024-03-29 14:10:00|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|4
1711721700000|2024-03-29 14:15:00|2776|2774.8|2776|2774.8|2776|2774.8|2776|2774.8|5
1711722000000|2024-03-29 14:20:00|2776.2|2775|2776|2774.8|2776.2|2775|2776|2774.8|5
1711722300000|2024-03-29 14:25:00|2775.7|2774.5|2775.7|2774.5|2775.7|2774.5|2775.7|2774.5|14
1711722600000|2024-03-29 14:30:00|2776|2774.8|2775.7|2774.5|2776|2774.8|2775.7|2774.5|1
1711723500000|2024-03-29 14:45:00|2775.5|2774.3|2776|2774.8|2776|2774.8|2775|2773.8|5
1711723800000|2024-03-29 14:50:00|2775.7|2774.5|2775.5|2774.3|2775.7|2774.5|2775.5|2774.3|0
1711724100000|2024-03-29 14:55:00|2775.2|2774|2775.2|2774|2775.2|2774|2775.2|2774|1
1711724400000|2024-03-29 15:00:00|2775|2773.8|2775.2|2774|2775.2|2774|2775|2773.8|3
1711724700000|2024-03-29 15:05:00|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|5
1711725000000|2024-03-29 15:10:00|||||||||1
1711725300000|2024-03-29 15:15:00|2776|2774.8|2775.7|2774.5|2776|2774.8|2775.7|2774.5|8
1711725600000|2024-03-29 15:20:00|||||||||11
1711726200000|2024-03-29 15:30:00|2776|2774.8|2775.7|2774.5|2776|2774.8|2775.5|2774.3|8
1711726500000|2024-03-29 15:35:00|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|2775.2|2774|15
1711726800000|2024-03-29 15:40:00|2775.2|2774|2775.2|2774|2775.2|2774|2775|2773.8|4
1711727100000|2024-03-29 15:45:00|2775|2773.8|2775|2773.8|2775|2773.8|2775|2773.8|1
1711727400000|2024-03-29 15:50:00|||||||||1
1711727700000|2024-03-29 15:55:00|||||||||1
1711728000000|2024-03-29 16:00:00|2774.7|2773.5|2774.7|2773.5|2775|2773.8|2774.7|2773.5|8
1711728300000|2024-03-29 16:05:00|2775|2773.8|2775|2773.8|2775|2773.8|2774.7|2773.5|3
1711728600000|2024-03-29 16:10:00|2774.7|2773.5|2774.7|2773.5|2775|2773.8|2774.7|2773.5|3
1711729200000|2024-03-29 16:20:00|2774.5|2773.3|2774.5|2773.3|2774.7|2773.5|2774.5|2773.3|4
1711729500000|2024-03-29 16:25:00|2774|2772.8|2774|2772.8|2774|2772.8|2773.7|2772.5|12
1711729800000|2024-03-29 16:30:00|2774.5|2773.3|2774|2772.8|2774.5|2773.3|2774|2772.8|12
1711730100000|2024-03-29 16:35:00|||||||||1
1711730400000|2024-03-29 16:40:00|2773.7|2772.5|2773.7|2772.5|2773.7|2772.5|2773.7|2772.5|0
1711730700000|2024-03-29 16:45:00|2774|2772.8|2774|2772.8|2774|2772.8|2774|2772.8|1
1711731000000|2024-03-29 16:50:00|2774.2|2773|2774.2|2773|2774.2|2773|2774.2|2773|3
1711731300000|2024-03-29 16:55:00|2774|2772.8|2774|2772.8|2774|2772.8|2774|2772.8|5
1711731600000|2024-03-29 17:00:00|||||||||4
1711731900000|2024-03-29 17:05:00|||||||||1
1711732200000|2024-03-29 17:10:00|2773.7|2772.5|2775|2773.8|2775|2773.8|2773.7|2772.5|56
1711732500000|2024-03-29 17:15:00|2775.2|2774|2775.2|2774|2775.5|2774.3|2774.7|2773.5|36
1711732800000|2024-03-29 17:20:00|2775.5|2774.3|2776|2774.8|2776|2774.8|2775.5|2774.3|2
1711733100000|2024-03-29 17:25:00|2775.7|2774.5|2775.7|2774.5|2776|2774.8|2775.7|2774.5|3
1711733400000|2024-03-29 17:30:00|2776|2774.8|2775.7|2774.5|2776|2774.8|2775.5|2774.3|2
1711733700000|2024-03-29 17:35:00|2776|2774.8|2776|2774.8|2776|2774.8|2776|2774.8|0
1711734000000|2024-03-29 17:40:00|2775.7|2774.5|2775.7|2774.5|2776|2774.8|2775.7|2774.5|5
1711734300000|2024-03-29 17:45:00|2776|2774.8|2776|2774.8|2776|2774.8|2776|2774.8|0
1711735200000|2024-03-29 18:00:00|2776.5|2775.3|2775.7|2774.5|2776.5|2775.3|2775.7|2774.5|16
1711736400000|2024-03-29 18:20:00|2776|2774.8|2775.7|2774.5|2776|2774.8|2775.7|2774.5|1
1711736700000|2024-03-29 18:25:00|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|0
1711737000000|2024-03-29 18:30:00|2775.2|2774|2775.5|2774.3|2775.5|2774.3|2775.2|2774|2
1711739400000|2024-03-29 19:10:00|||||||||1
1711739700000|2024-03-29 19:15:00|||||||||1
1711740300000|2024-03-29 19:25:00|2775.2|2774|2775.2|2774|2775.2|2774|2775.2|2774|2
1711740900000|2024-03-29 19:35:00|||||||||1
1711741500000|2024-03-29 19:45:00|2775.5|2774.3|2776.2|2775|2776.2|2775|2775.5|2774.3|16
1711741800000|2024-03-29 19:50:00|2776.5|2775.3|2776.2|2775|2776.5|2775.3|2776.2|2775|4
1711742100000|2024-03-29 19:55:00|2775.7|2774.5|2775.7|2774.5|2775.7|2774.5|2775.7|2774.5|0
1711742400000|2024-03-29 20:00:00|2776|2774.8|2776.2|2775|2776.2|2775|2776|2774.8|3
1711742700000|2024-03-29 20:05:00|||||||||2
1711743000000|2024-03-29 20:10:00|2776|2774.8|2775.7|2774.5|2776|2774.8|2775.7|2774.5|6
1711743600000|2024-03-29 20:20:00|2775.5|2774.3|2775|2773.8|2775.5|2774.3|2775|2773.8|8
1711743900000|2024-03-29 20:25:00|2774.5|2773.3|2775|2773.8|2775.2|2774|2774.5|2773.3|7
1711744200000|2024-03-29 20:30:00|||||||||2
1711744500000|2024-03-29 20:35:00|2775.2|2774|2775.2|2774|2775.2|2774|2775.2|2774|1
1711744800000|2024-03-29 20:40:00|2775|2773.8|2775.2|2774|2775.2|2774|2775|2773.8|0
1711745400000|2024-03-29 20:50:00|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|2775.5|2774.3|0
1711922400000|2024-03-31 22:00:00|2787.2|2785.2|2790.7|2788.7|2791.5|2789.5|2787.2|2785.2|0
1711922700000|2024-03-31 22:05:00|2790.9|2788.9|2781.4|2779.4|2791.4|2789.4|2780.6|2778.6|0
1711923000000|2024-03-31 22:10:00|2781.3|2779.3|2776.5|2774.5|2781.4|2779.4|2776.5|2774.5|0
1711923300000|2024-03-31 22:15:00|2776.6|2774.6|2775.7|2773.7|2776.7|2774.7|2775.7|2773.7|0
1711923600000|2024-03-31 22:20:00|2776.1|2774.1|2775.8|2773.8|2776.1|2774.1|2775|2773|0
1711923900000|2024-03-31 22:25:00|2775.7|2773.7|2774.6|2772.6|2775.7|2773.7|2774.4|2772.4|0
1711924200000|2024-03-31 22:30:00|2774.7|2772.7|2776|2774|2776.6|2774.6|2774.6|2772.6|0
1711924500000|2024-03-31 22:35:00|2776.1|2774.1|2777.1|2775.1|2777.1|2775.1|2776.1|2774.1|0
1711924800000|2024-03-31 22:40:00|2776.9|2774.9|2777|2775|2777.1|2775.1|2776.2|2774.2|0
1711925400000|2024-03-31 22:50:00|2777.1|2775.1|2777.5|2775.5|2777.5|2775.5|2777|2775|0
1711925700000|2024-03-31 22:55:00|2777.4|2775.4|2777.7|2775.7|2777.7|2775.7|2777.4|2775.4|0
1711926000000|2024-03-31 23:00:00|2777.8|2775.8|2777.4|2775.4|2778.4|2776.4|2776.8|2774.8|0
1711926300000|2024-03-31 23:05:00|2777.5|2775.5|2778|2776|2778|2776|2777.5|2775.5|0
1711926600000|2024-03-31 23:10:00|2777.9|2775.9|2777.8|2775.8|2777.9|2775.9|2777.6|2775.6|0
1711926900000|2024-03-31 23:15:00|2777.7|2775.7|2779.6|2777.6|2779.7|2777.7|2777.7|2775.7|0
1711927200000|2024-03-31 23:20:00|2779.1|2777.1|2779.7|2777.7|2779.7|2777.7|2778.8|2776.8|0
1711927500000|2024-03-31 23:25:00|2779.8|2777.8|2780.6|2778.6|2780.7|2778.7|2779.8|2777.8|0
1711927800000|2024-03-31 23:30:00|2780.4|2778.4|2782.6|2780.6|2783.3|2781.3|2779.6|2777.6|0
1711928100000|2024-03-31 23:35:00|2782.4|2780.4|2783.1|2781.1|2783.3|2781.3|2782.1|2780.1|0
1711928400000|2024-03-31 23:40:00|2783.3|2781.3|2783.2|2781.2|2783.6|2781.6|2782.4|2780.4|0
1711928700000|2024-03-31 23:45:00|2783.3|2781.3|2780.2|2779|2784|2782.8|2779|2777.8|840
1711929000000|2024-03-31 23:50:00|2780|2778.8|2780|2778.8|2780.5|2779.3|2778.5|2777.3|280
1711929300000|2024-03-31 23:55:00|2779.5|2778.3|2781.5|2780.3|2782.5|2781.3|2776.5|2775.3|542
1711929600000|2024-04-01 00:00:00|2781.3|2780.5|2777.8|2777|2786.8|2786|2777.3|2776.5|2407
1711929900000|2024-04-01 00:05:00|2777.3|2776.5|2770.3|2769.5|2777.8|2777|2770.3|2769.5|1211
1711930200000|2024-04-01 00:10:00|2770.5|2769.7|2763|2762.2|2771.8|2771|2762.8|2762|832
1711930500000|2024-04-01 00:15:00|2763.3|2762.5|2760.3|2759.5|2765.8|2765|2757.8|2757|1080
1711930800000|2024-04-01 00:20:00|2759.8|2759|2759.8|2759|2763.3|2762.5|2759.3|2758.5|763
1711931100000|2024-04-01 00:25:00|2760.3|2759.5|2762.5|2761.7|2765|2764.2|2759.8|2759|908
1711931400000|2024-04-01 00:30:00|2762.3|2761.5|2755.5|2754.7|2762.8|2762|2755.5|2754.7|1178
1711931700000|2024-04-01 00:35:00|2755.8|2755|2754.8|2754|2756|2755.2|2749.8|2749|1257
1711932000000|2024-04-01 00:40:00|2755.3|2754.5|2759.8|2759|2760.3|2759.5|2754.8|2754|570
1711932300000|2024-04-01 00:45:00|2759.3|2758.5|2761.3|2760.5|2763.3|2762.5|2757.8|2757|448
1711932600000|2024-04-01 00:50:00|2761.8|2761|2760.8|2760|2761.8|2761|2758.3|2757.5|345
1711932900000|2024-04-01 00:55:00|2760.5|2759.7|2757.3|2756.5|2760.8|2760|2756.3|2755.5|365
1711933200000|2024-04-01 01:00:00|2756.8|2756|2754.8|2754|2757.3|2756.5|2754.3|2753.5|361
1711933500000|2024-04-01 01:05:00|2754.3|2753.5|2754.3|2753.5|2756.3|2755.5|2753.8|2753|315
1711933800000|2024-04-01 01:10:00|2754.8|2754|2751.8|2751|2754.8|2754|2751.5|2750.7|403
1711934100000|2024-04-01 01:15:00|2752.3|2751.5|2751.8|2751|2754.3|2753.5|2750.3|2749.5|404
1711934400000|2024-04-01 01:20:00|2752.3|2751.5|2751.8|2751|2752.8|2752|2750.8|2750|324
1711934700000|2024-04-01 01:25:00|2751.3|2750.5|2748.3|2747.5|2752.3|2751.5|2748.3|2747.5|455
1711935000000|2024-04-01 01:30:00|2749.3|2748.5|2736.8|2736|2750.8|2750|2736.3|2735.5|2312
1711935300000|2024-04-01 01:35:00|2737.3|2736.5|2735.3|2734.5|2739.8|2739|2731.8|2731|2056
1711935600000|2024-04-01 01:40:00|2735.5|2734.7|2731.5|2730.7|2736.3|2735.5|2730.8|2730|857
1711935900000|2024-04-01 01:45:00|2731.8|2731|2733.8|2733|2735.3|2734.5|2731.3|2730.5|669
1711936200000|2024-04-01 01:50:00|2733.3|2732.5|2727.3|2726.5|2733.3|2732.5|2726.3|2725.5|758
1711936500000|2024-04-01 01:55:00|2727.8|2727|2727.3|2726.5|2732.8|2732|2726.8|2726|699
1711936800000|2024-04-01 02:00:00|2727.8|2727|2722.3|2721.5|2727.8|2727|2721.8|2721|1101
1711937100000|2024-04-01 02:05:00|2722.8|2722|2720.8|2720|2722.8|2722|2717.5|2716.7|813
1711937400000|2024-04-01 02:10:00|2721.3|2720.5|2722.8|2722|2723.3|2722.5|2718.3|2717.5|956
1711937700000|2024-04-01 02:15:00|2723.3|2722.5|2721.8|2721|2723.3|2722.5|2719.8|2719|695
1711938000000|2024-04-01 02:20:00|2721.3|2720.5|2718.8|2718|2721.3|2720.5|2717.3|2716.5|555
1711938300000|2024-04-01 02:25:00|2718.3|2717.5|2717.8|2717|2719.8|2719|2715.8|2715|576
1711938600000|2024-04-01 02:30:00|2717.3|2716.5|2716.8|2716|2718.3|2717.5|2715.3|2714.5|352
1711938900000|2024-04-01 02:35:00|2717.3|2716.5|2714.3|2713.5|2717.8|2717|2713.5|2712.7|243
1711939200000|2024-04-01 02:40:00|2714.8|2714|2715.8|2715|2716.3|2715.5|2714.3|2713.5|298
1711939500000|2024-04-01 02:45:00|2716.3|2715.5|2716.3|2715.5|2717.8|2717|2715.3|2714.5|352
1711939800000|2024-04-01 02:50:00|2715.8|2715|2717.8|2717|2717.8|2717|2715.8|2715|151
1711940100000|2024-04-01 02:55:00|2717.3|2716.5|2718.3|2717.5|2719|2718.2|2717.3|2716.5|265
1711940400000|2024-04-01 03:00:00|2717.8|2717|2718.8|2718|2719.3|2718.5|2717.5|2716.7|113
1711940700000|2024-04-01 03:05:00|2719.3|2718.5|2718.3|2717.5|2719.8|2719|2717.8|2717|198
1711941000000|2024-04-01 03:10:00|2718.8|2718|2719.5|2718.7|2719.8|2719|2718.3|2717.5|147
1711941300000|2024-04-01 03:15:00|2719.3|2718.5|2717.8|2717|2719.3|2718.5|2717.8|2717|178
1711941600000|2024-04-01 03:20:00|2717.3|2716.5|2713.8|2713|2717.8|2717|2713.5|2712.7|279
1711941900000|2024-04-01 03:25:00|2714|2713.2|2713.5|2712.7|2714.8|2714|2712.8|2712|338
1711942200000|2024-04-01 03:30:00|2713.8|2713|2718.8|2718|2721.8|2721|2713.8|2713|1197
1711942500000|2024-04-01 03:35:00|2719.3|2718.5|2724.3|2723.5|2724.8|2724|2718.3|2717.5|778
1711942800000|2024-04-01 03:40:00|2723.3|2722.5|2726.8|2726|2728.3|2727.5|2722.8|2722|946
1711943100000|2024-04-01 03:45:00|2727|2726.2|2729.8|2729|2730.3|2729.5|2727|2726.2|937
1711943400000|2024-04-01 03:50:00|2730.3|2729.5|2732.5|2731.7|2732.8|2732|2730.3|2729.5|989
1711943700000|2024-04-01 03:55:00|2732.3|2731.5|2730.8|2730|2733.3|2732.5|2727.8|2727|532
1711944000000|2024-04-01 04:00:00|2731.3|2730.5|2730.3|2729.5|2731.3|2730.5|2728.3|2727.5|404
1711944300000|2024-04-01 04:05:00|2730.8|2730|2734.3|2733.5|2735.3|2734.5|2730.8|2730|495
1711944600000|2024-04-01 04:10:00|2734|2733.2|2733.3|2732.5|2735.8|2735|2732.3|2731.5|697
1711944900000|2024-04-01 04:15:00|2733.8|2733|2731.3|2730.5|2733.8|2733|2730.8|2730|495
1711945200000|2024-04-01 04:20:00|2731.8|2731|2729.8|2729|2733.3|2732.5|2729.3|2728.5|518
1711945500000|2024-04-01 04:25:00|2729.3|2728.5|2729.8|2729|2730.3|2729.5|2727.8|2727|491
1711945800000|2024-04-01 04:30:00|2729.3|2728.5|2727.8|2727|2729.3|2728.5|2726.8|2726|417
1711946100000|2024-04-01 04:35:00|2728.3|2727.5|2728.3|2727.5|2729.8|2729|2727.3|2726.5|629
1711946400000|2024-04-01 04:40:00|2728.8|2728|2730.3|2729.5|2731.3|2730.5|2728.3|2727.5|344
1711946700000|2024-04-01 04:45:00|2730.8|2730|2733.8|2733|2733.8|2733|2730.8|2730|316
1711947000000|2024-04-01 04:50:00|2734|2733.2|2732.3|2731.5|2734.3|2733.5|2731|2730.2|627
1711947300000|2024-04-01 04:55:00|2732|2731.2|2733.8|2733|2735.3|2734.5|2731.8|2731|1007
1711947600000|2024-04-01 05:00:00|2733.5|2732.7|2732.3|2731.5|2733.5|2732.7|2731.8|2731|410
1711947900000|2024-04-01 05:05:00|2732|2731.2|2731.8|2731|2732.8|2732|2731.3|2730.5|313
1711948200000|2024-04-01 05:10:00|2732.3|2731.5|2727.8|2727|2732.3|2731.5|2727.8|2727|616
1711948500000|2024-04-01 05:15:00|2728|2727.2|2728.8|2728|2729.3|2728.5|2725.8|2725|637
1711948800000|2024-04-01 05:20:00|2729.3|2728.5|2729.8|2729|2731.3|2730.5|2728.8|2728|286
1711949100000|2024-04-01 05:25:00|2730.3|2729.5|2730.3|2729.5|2730.3|2729.5|2727.8|2727|466
1711949400000|2024-04-01 05:30:00|2729.8|2729|2725.8|2725|2730.3|2729.5|2724.8|2724|1059
1711949700000|2024-04-01 05:35:00|2726.3|2725.5|2723.3|2722.5|2726.3|2725.5|2722.3|2721.5|787
1711950000000|2024-04-01 05:40:00|2722.8|2722|2726.3|2725.5|2727.3|2726.5|2722|2721.2|711
1711950300000|2024-04-01 05:45:00|2726.8|2726|2724.3|2723.5|2727.3|2726.5|2724.3|2723.5|864
1711950600000|2024-04-01 05:50:00|2723.8|2723|2725.8|2725|2726.5|2725.7|2723.3|2722.5|765
1711950900000|2024-04-01 05:55:00|2725.3|2724.5|2722.8|2722|2725.8|2725|2722.3|2721.5|2126
1711951200000|2024-04-01 06:00:00|2723.3|2722.5|2724.3|2723.5|2724.8|2724|2721.8|2721|1822
1711951500000|2024-04-01 06:05:00|2724.8|2724|2728|2726|2728.6|2727.5|2724.8|2724|762
1711951800000|2024-04-01 06:10:00|2728.1|2726.1|2726.9|2724.9|2729|2727|2726.5|2724.5|1
1711952100000|2024-04-01 06:15:00|2727|2725|2726.5|2724.5|2727.1|2725.1|2725.8|2723.8|544
1711952400000|2024-04-01 06:20:00|2726.4|2724.4|2726.9|2724.9|2727.1|2725.1|2726|2724|0
1711952700000|2024-04-01 06:25:00|2726.8|2724.8|2727.1|2725.1|2727.4|2725.4|2726.4|2724.4|0
1711953000000|2024-04-01 06:30:00|2727.2|2725.2|2728.4|2726.4|2728.4|2726.4|2727|2725|0
1711953300000|2024-04-01 06:35:00|2728.2|2726.2|2728.5|2726.5|2728.7|2726.7|2728.1|2726.1|0
1711953600000|2024-04-01 06:40:00|2728.1|2726.1|2727.8|2725.8|2728.3|2726.3|2727.8|2725.8|0
1711953900000|2024-04-01 06:45:00|2727.6|2725.6|2727.4|2725.4|2727.8|2725.8|2727.4|2725.4|0
1711954200000|2024-04-01 06:50:00|2727.5|2725.5|2727.5|2725.5|2727.8|2725.8|2727.4|2725.4|0
1711954500000|2024-04-01 06:55:00|2727.3|2725.3|2728|2726|2728.1|2726.1|2726.8|2724.8|0
1711954800000|2024-04-01 07:00:00|2727.9|2725.9|2729|2727|2730.2|2728.2|2727.9|2725.9|0
1711955100000|2024-04-01 07:05:00|2729.3|2727.3|2729.8|2727.8|2729.8|2727.8|2729.3|2727.3|0
1711955400000|2024-04-01 07:10:00|2729.9|2727.9|2730.1|2728.1|2730.1|2728.1|2729.7|2727.7|0
1711955700000|2024-04-01 07:15:00|2730.2|2728.2|2730.2|2728.2|2730.5|2728.5|2729.7|2727.7|0
1711956000000|2024-04-01 07:20:00|2730.1|2728.1|2730.4|2728.4|2730.7|2728.7|2730.1|2728.1|0
1711956300000|2024-04-01 07:25:00|2730.2|2728.2|2730.2|2728.2|2730.5|2728.5|2730.2|2728.2|0
1711956600000|2024-04-01 07:30:00|2730.4|2728.4|2730|2728.8|2730.4|2728.8|2728.5|2727.3|203
1711956900000|2024-04-01 07:35:00|2729.5|2728.3|2728.5|2727.3|2729.5|2728.3|2727.2|2726|145
1711957200000|2024-04-01 07:40:00|2729|2727.8|2731|2729.8|2731|2729.8|2729|2727.8|96
1711957500000|2024-04-01 07:45:00|2730.5|2729.3|2730.5|2729.3|2731|2729.8|2730|2728.8|86
1711957800000|2024-04-01 07:50:00|2731|2729.8|2731.5|2730.3|2732|2730.8|2731|2729.8|69
1711958100000|2024-04-01 07:55:00|2731|2729.8|2731|2729.8|2731.5|2730.3|2731|2729.8|31
1711958400000|2024-04-01 08:00:00|2730.5|2729.3|2730|2728.8|2730.5|2729.3|2730|2728.8|20
1711958700000|2024-04-01 08:05:00|2729.5|2728.3|2730.5|2729.3|2730.7|2729.5|2729.5|2728.3|66
1711959000000|2024-04-01 08:10:00|2731|2729.8|2733|2731.8|2733|2731.8|2731|2729.8|67
1711959300000|2024-04-01 08:15:00|2733.5|2732.3|2733|2731.8|2733.5|2732.3|2732.2|2731|155
1711959600000|2024-04-01 08:20:00|2733.2|2732|2732.7|2731.5|2734|2732.8|2732|2730.8|162
1711959900000|2024-04-01 08:25:00|2733|2731.8|2733|2731.8|2733|2731.8|2732.5|2731.3|28
1711960200000|2024-04-01 08:30:00|2733.2|2732|2733.5|2732.3|2733.5|2732.3|2733|2731.8|34
1711960500000|2024-04-01 08:35:00|2733.7|2732.5|2734.5|2733.3|2734.5|2733.3|2733.5|2732.3|52
1711960800000|2024-04-01 08:40:00|2734.7|2733.5|2734|2732.8|2735.5|2734.3|2734|2732.8|82
1711961100000|2024-04-01 08:45:00|2734.2|2733|2734|2732.8|2734.5|2733.3|2733.5|2732.3|71
1711961400000|2024-04-01 08:50:00|2733.5|2732.3|2733.5|2732.3|2733.5|2732.3|2733|2731.8|104
1711961700000|2024-04-01 08:55:00|2733.7|2732.5|2734|2732.8|2735|2733.8|2733.5|2732.3|58
1711962000000|2024-04-01 09:00:00|||||||||7
1711962300000|2024-04-01 09:05:00|2733.7|2732.5|2733.5|2732.3|2733.7|2732.5|2733|2731.8|26
1711962600000|2024-04-01 09:10:00|2734|2732.8|2733.5|2732.3|2734|2732.8|2733.5|2732.3|9
1711962900000|2024-04-01 09:15:00|2733.7|2732.5|2733|2731.8|2734|2732.8|2732.5|2731.3|73
1711963200000|2024-04-01 09:20:00|2733.5|2732.3|2733|2731.8|2733.5|2732.3|2733|2731.8|13
1711963500000|2024-04-01 09:25:00|2733.5|2732.3|2733|2731.8|2733.5|2732.3|2733|2731.8|6
1711963800000|2024-04-01 09:30:00|2732.5|2731.3|2732|2730.8|2732.5|2731.3|2731.5|2730.3|34
1711964100000|2024-04-01 09:35:00|2731.7|2730.5|2731|2729.8|2731.7|2730.5|2731|2729.8|10
1711964400000|2024-04-01 09:40:00|2731.2|2730|2731.5|2730.3|2731.5|2730.3|2731.2|2730|11
1711964700000|2024-04-01 09:45:00|2731.7|2730.5|2731.5|2730.3|2731.7|2730.5|2731.2|2730|8
1711965000000|2024-04-01 09:50:00|2731.7|2730.5|2731.5|2730.3|2732.5|2731.3|2731.5|2730.3|36
1711965300000|2024-04-01 09:55:00|2731.2|2730|2730.5|2729.3|2731.2|2730|2730.5|2729.3|11
1711965600000|2024-04-01 10:00:00|2730|2728.8|2730.5|2729.3|2730.5|2729.3|2730|2728.8|11
1711965900000|2024-04-01 10:05:00|2730.7|2729.5|2730.5|2729.3|2731.5|2730.3|2730.5|2729.3|50
1711966200000|2024-04-01 10:10:00|2730|2728.8|2730.5|2729.3|2730.5|2729.3|2730|2728.8|42
1711966500000|2024-04-01 10:15:00|2730.7|2729.5|2731|2729.8|2731.2|2730|2730.5|2729.3|20
1711966800000|2024-04-01 10:20:00|2730.7|2729.5|2730.5|2729.3|2730.7|2729.5|2730.5|2729.3|9
1711967100000|2024-04-01 10:25:00|2731|2729.8|2731.5|2730.3|2731.5|2730.3|2731|2729.8|36
1711967400000|2024-04-01 10:30:00|2731.2|2730|2731.2|2730|2731.2|2730|2731|2729.8|12
1711967700000|2024-04-01 10:35:00|2731.5|2730.3|2731|2729.8|2731.5|2730.3|2731|2729.8|2
1711968000000|2024-04-01 10:40:00|2730.7|2729.5|2730.5|2729.3|2730.7|2729.5|2730.5|2729.3|37
1711968300000|2024-04-01 10:45:00|2730.2|2729|2729|2727.8|2730.2|2729|2729|2727.8|43
1711968600000|2024-04-01 10:50:00|2729.5|2728.3|2730|2728.8|2730|2728.8|2729.5|2728.3|82
1711968900000|2024-04-01 10:55:00|||||||||1
1711969200000|2024-04-01 11:00:00|2729.5|2728.3|2729.5|2728.3|2729.5|2728.3|2729.5|2728.3|24
1711969500000|2024-04-01 11:05:00|2729|2727.8|2729|2727.8|2729|2727.8|2729|2727.8|10
1711969800000|2024-04-01 11:10:00|||||||||15
1711970100000|2024-04-01 11:15:00|2728.7|2727.5|2728|2726.8|2729|2727.8|2728|2726.8|16
1711970400000|2024-04-01 11:20:00|||||||||5
1711970700000|2024-04-01 11:25:00|2727.5|2726.3|2728|2726.8|2728|2726.8|2727.5|2726.3|28
1711971000000|2024-04-01 11:30:00|2727.5|2726.3|2726.5|2725.3|2727.5|2726.3|2726|2724.8|22
1711971300000|2024-04-01 11:35:00|2727|2725.8|2727|2725.8|2727.5|2726.3|2727|2725.8|28
1711971600000|2024-04-01 11:40:00|||||||||1
1711971900000|2024-04-01 11:45:00|2727.2|2726|2727.5|2726.3|2727.5|2726.3|2727.2|2726|10
1711972200000|2024-04-01 11:50:00|2727|2725.8|2726.5|2725.3|2727|2725.8|2726|2724.8|121
1711972500000|2024-04-01 11:55:00|||||||||2
1711972800000|2024-04-01 12:00:00|2727|2725.8|2728|2726.8|2728.2|2727|2726.5|2725.3|86
1711973100000|2024-04-01 12:05:00|2727.5|2726.3|2725.5|2724.3|2728|2726.8|2725|2723.8|98
1711973400000|2024-04-01 12:10:00|2725|2723.8|2725|2723.8|2726|2724.8|2725|2723.8|25
1711973700000|2024-04-01 12:15:00|2724.5|2723.3|2725|2723.8|2725.2|2724|2724.5|2723.3|50
1711974000000|2024-04-01 12:20:00|2724.5|2723.3|2725|2723.8|2725.5|2724.3|2723.5|2722.3|91
1711974300000|2024-04-01 12:25:00|2725.2|2724|2726|2724.8|2726.5|2725.3|2725|2723.8|25
1711974600000|2024-04-01 12:30:00|2726.2|2725|2725.5|2724.3|2726.5|2725.3|2725.2|2724|35
1711974900000|2024-04-01 12:35:00|2726|2724.8|2726.5|2725.3|2726.5|2725.3|2726|2724.8|3
1711975200000|2024-04-01 12:40:00|2726.2|2725|2727|2725.8|2727.5|2726.3|2726.2|2725|56
1711975500000|2024-04-01 12:45:00|2727.2|2726|2727.5|2726.3|2727.5|2726.3|2727|2725.8|37
1711975800000|2024-04-01 12:50:00|2728|2726.8|2727.5|2726.3|2728.5|2727.3|2727.5|2726.3|28
1711976100000|2024-04-01 12:55:00|2727.2|2726|2727.5|2726.3|2728|2726.8|2727|2725.8|34
1711976400000|2024-04-01 13:00:00|2727.7|2726.5|2727|2725.8|2728|2726.8|2726.7|2725.5|56
1711976700000|2024-04-01 13:05:00|2726.5|2725.3|2727.5|2726.3|2727.5|2726.3|2726.5|2725.3|84
1711977000000|2024-04-01 13:10:00|2727|2725.8|2727|2725.8|2727|2725.8|2727|2725.8|24
1711977300000|2024-04-01 13:15:00|2726.5|2725.3|2726.5|2725.3|2726.5|2725.3|2726|2724.8|32
1711977600000|2024-04-01 13:20:00|2727|2725.8|2728.7|2727.5|2729|2727.8|2726.5|2725.3|76
1711977900000|2024-04-01 13:25:00|2728.5|2727.3|2729|2727.8|2729.5|2728.3|2728.5|2727.3|64
1711978200000|2024-04-01 13:30:00|2728.5|2727.3|2731|2729.8|2731|2729.8|2727.5|2726.3|166
1711978500000|2024-04-01 13:35:00|2731.5|2730.3|2729|2727.8|2732.5|2731.3|2729|2727.8|197
1711978800000|2024-04-01 13:40:00|2729.5|2728.3|2730.7|2729.5|2730.7|2729.5|2728.5|2727.3|200
1711979100000|2024-04-01 13:45:00|2731|2729.8|2731.5|2730.3|2731.7|2730.5|2730.5|2729.3|71
1711979400000|2024-04-01 13:50:00|2732|2730.8|2732|2730.8|2732|2730.8|2731|2729.8|62
1711979700000|2024-04-01 13:55:00|2731.5|2730.3|2729.5|2728.3|2731.5|2730.3|2729.2|2728|90
1711980000000|2024-04-01 14:00:00|2729.2|2728|2727|2725.8|2730.5|2729.3|2727|2725.8|166
1711980300000|2024-04-01 14:05:00|2727.2|2726|2729.5|2728.3|2731.5|2730.3|2725.5|2724.3|374
1711980600000|2024-04-01 14:10:00|2729.7|2728.5|2730|2728.8|2730.5|2729.3|2729.2|2728|67
1711980900000|2024-04-01 14:15:00|2730.5|2729.3|2727|2725.8|2730.5|2729.3|2726|2724.8|113
1711981200000|2024-04-01 14:20:00|2726.5|2725.3|2729.5|2728.3|2729.5|2728.3|2726|2724.8|163
1711981500000|2024-04-01 14:25:00|2729.7|2728.5|2729.5|2728.3|2730|2728.8|2729|2727.8|150
1711981800000|2024-04-01 14:30:00|2729|2727.8|2728.5|2727.3|2730|2728.8|2727|2725.8|141
1711982100000|2024-04-01 14:35:00|2728|2726.8|2727|2725.8|2729|2727.8|2726|2724.8|85
1711982400000|2024-04-01 14:40:00|2727.5|2726.3|2727.5|2726.3|2727.5|2726.3|2726.5|2725.3|118
1711982700000|2024-04-01 14:45:00|2727|2725.8|2727.5|2726.3|2728|2726.8|2725.7|2724.5|184
1711983000000|2024-04-01 14:50:00|2727.2|2726|2728|2726.8|2728.5|2727.3|2727.2|2726|218
1711983300000|2024-04-01 14:55:00|2727.5|2726.3|2728.5|2727.3|2728.7|2727.5|2727|2725.8|94
1711983600000|2024-04-01 15:00:00|2729|2727.8|2728.7|2727.5|2729|2727.8|2727.5|2726.3|113
1711983900000|2024-04-01 15:05:00|2729|2727.8|2727.5|2726.3|2729|2727.8|2727.5|2726.3|30
1711984200000|2024-04-01 15:10:00|2727|2725.8|2728.5|2727.3|2728.5|2727.3|2726.5|2725.3|59
1711984500000|2024-04-01 15:15:00|2728.2|2727|2728.5|2727.3|2728.5|2727.3|2727|2725.8|145
1711984800000|2024-04-01 15:20:00|2728|2726.8|2729.5|2728.3|2729.5|2728.3|2728|2726.8|67
1711985100000|2024-04-01 15:25:00|2729.2|2728|2730|2728.8|2730.5|2729.3|2729.2|2728|50
1711985400000|2024-04-01 15:30:00|2729.5|2728.3|2729.5|2728.3|2731|2729.8|2729.5|2728.3|119
1711985700000|2024-04-01 15:35:00|2729|2727.8|2729|2727.8|2730|2728.8|2729|2727.8|52
1711986000000|2024-04-01 15:40:00|2728.5|2727.3|2729.5|2728.3|2729.5|2728.3|2728.5|2727.3|51
1711986300000|2024-04-01 15:45:00|2729|2727.8|2729|2727.8|2729.5|2728.3|2728.5|2727.3|42
1711986600000|2024-04-01 15:50:00|2728.5|2727.3|2727|2725.8|2729|2727.8|2726.5|2725.3|91
1711986900000|2024-04-01 15:55:00|2727.5|2726.3|2727.5|2726.3|2728|2726.8|2727.5|2726.3|44
1711987200000|2024-04-01 16:00:00|2727|2725.8|2728|2726.8|2728|2726.8|2726.5|2725.3|68
1711987500000|2024-04-01 16:05:00|2727.5|2726.3|2727|2725.8|2727.7|2726.5|2727|2725.8|43
1711987800000|2024-04-01 16:10:00|2726.5|2725.3|2727.5|2726.3|2727.5|2726.3|2726.5|2725.3|52
1711988100000|2024-04-01 16:15:00|2727|2725.8|2728|2726.8|2728.5|2727.3|2727|2725.8|85
1711988400000|2024-04-01 16:20:00|2727.5|2726.3|2728|2726.8|2728.5|2727.3|2727.5|2726.3|74
1711988700000|2024-04-01 16:25:00|2727.5|2726.3|2728|2726.8|2728|2726.8|2727|2725.8|23
1711989000000|2024-04-01 16:30:00|2728.5|2727.3|2728|2726.8|2728.5|2727.3|2728|2726.8|34
1711989300000|2024-04-01 16:35:00|2727.7|2726.5|2727.7|2726.5|2728.5|2727.3|2727|2725.8|20
1711989600000|2024-04-01 16:40:00|2727.5|2726.3|2728|2726.8|2728.5|2727.3|2727.5|2726.3|28
1711989900000|2024-04-01 16:45:00|2728.5|2727.3|2727|2725.8|2728.5|2727.3|2727|2725.8|44
1711990200000|2024-04-01 16:50:00|2727.5|2726.3|2727.5|2726.3|2728.5|2727.3|2727|2725.8|37
1711990500000|2024-04-01 16:55:00|2727|2725.8|2727.2|2726|2728|2726.8|2727|2725.8|26
1711990800000|2024-04-01 17:00:00|2727.5|2726.3|2726.5|2725.3|2727.5|2726.3|2726.2|2725|30
1711991100000|2024-04-01 17:05:00|2727|2725.8|2726.2|2725|2727|2725.8|2725.5|2724.3|21
1711991400000|2024-04-01 17:10:00|2726|2724.8|2725.5|2724.3|2726.5|2725.3|2725.5|2724.3|12
1711991700000|2024-04-01 17:15:00|2726|2724.8|2724|2722.8|2726|2724.8|2724|2722.8|50
1711992000000|2024-04-01 17:20:00|2723.5|2722.3|2723|2721.8|2724|2722.8|2722.5|2721.3|65
1711992300000|2024-04-01 17:25:00|2723.5|2722.3|2725|2723.8|2725.5|2724.3|2723.5|2722.3|57
1711992600000|2024-04-01 17:30:00|2725.2|2724|2724.5|2723.3|2726|2724.8|2724.5|2723.3|24
1711992900000|2024-04-01 17:35:00|2724.7|2723.5|2726|2724.8|2726.5|2725.3|2724.5|2723.3|8
1711993200000|2024-04-01 17:40:00|2725.5|2724.3|2727|2725.8|2727.5|2726.3|2725.5|2724.3|31
1711993500000|2024-04-01 17:45:00|2726.7|2725.5|2726.5|2725.3|2727|2725.8|2726.5|2725.3|28
1711993800000|2024-04-01 17:50:00|2727|2725.8|2726.5|2725.3|2727|2725.8|2725.5|2724.3|28
1711994100000|2024-04-01 17:55:00|2727|2725.8|2728|2726.8|2728|2726.8|2726.5|2725.3|66
1711994400000|2024-04-01 18:00:00|2728.2|2727|2729|2727.8|2729|2727.8|2728|2726.8|115
1711994700000|2024-04-01 18:05:00|2728.7|2727.5|2728.5|2727.3|2729|2727.8|2728.5|2727.3|17
1711995000000|2024-04-01 18:10:00|2728|2726.8|2727.5|2726.3|2728.5|2727.3|2727.5|2726.3|70
1711995300000|2024-04-01 18:15:00|2728|2726.8|2728.5|2727.3|2728.5|2727.3|2727.5|2726.3|45
1711995600000|2024-04-01 18:20:00|2728|2726.8|2729|2727.8|2729|2727.8|2728|2726.8|35
1711995900000|2024-04-01 18:25:00|2728.7|2727.5|2728.5|2727.3|2729|2727.8|2728.5|2727.3|7
1711996200000|2024-04-01 18:30:00|2728.2|2727|2728|2726.8|2728.5|2727.3|2728|2726.8|23
1711996500000|2024-04-01 18:35:00|2728.2|2727|2729|2727.8|2729|2727.8|2728|2726.8|12
1711996800000|2024-04-01 18:40:00|2728.7|2727.5|2728.5|2727.3|2729|2727.8|2728.5|2727.3|18
1711997100000|2024-04-01 18:45:00|2728.7|2727.5|2728.5|2727.3|2729|2727.8|2728|2726.8|29
1711997400000|2024-04-01 18:50:00|2728.2|2727|2728.7|2727.5|2729.5|2728.3|2728|2726.8|25
1711997700000|2024-04-01 18:55:00|2729|2727.8|2728.5|2727.3|2729|2727.8|2728|2726.8|22
1711998000000|2024-04-01 19:00:00|2728.2|2727|2730|2728.8|2730|2728.8|2728|2726.8|51
1711998300000|2024-04-01 19:05:00|2730.2|2729|2730.7|2729.5|2731.5|2730.3|2730.2|2729|113
1711998600000|2024-04-01 19:10:00|2731|2729.8|2730|2728.8|2731|2729.8|2729.7|2728.5|73
1711998900000|2024-04-01 19:15:00|2729.7|2728.5|2729.5|2728.3|2730.5|2729.3|2729.5|2728.3|62
1711999200000|2024-04-01 19:20:00|2730|2728.8|2729.5|2728.3|2730|2728.8|2728.5|2727.3|90
1711999500000|2024-04-01 19:25:00|2730|2728.8|2729|2727.8|2730|2728.8|2729|2727.8|78
1711999800000|2024-04-01 19:30:00|2728.5|2727.3|2729.5|2728.3|2730|2728.8|2728.5|2727.3|36
1712000100000|2024-04-01 19:35:00|2729|2727.8|2727.5|2726.3|2729|2727.8|2727.2|2726|135
1712000400000|2024-04-01 19:40:00|2727.7|2726.5|2730|2728.8|2730|2728.8|2727.7|2726.5|31
1712000700000|2024-04-01 19:45:00|2730.5|2729.3|2730|2728.8|2730.5|2729.3|2730|2728.8|54
1712001000000|2024-04-01 19:50:00|2729.5|2728.3|2733|2731.8|2733.5|2732.3|2729.5|2728.3|132
1712001300000|2024-04-01 19:55:00|2733.5|2732.3|2732|2730.8|2733.5|2732.3|2732|2730.8|108
1712001600000|2024-04-01 20:00:00|2731.5|2730.3|2732.5|2731.3|2732.5|2731.3|2731.5|2730.3|136
1712001900000|2024-04-01 20:05:00|2732.7|2731.5|2733|2731.8|2733|2731.8|2732.7|2731.5|12
1712002200000|2024-04-01 20:10:00|2732.7|2731.5|2732|2730.8|2732.7|2731.5|2732|2730.8|19
1712002500000|2024-04-01 20:15:00|2731.7|2730.5|2731.2|2730|2731.7|2730.5|2731.2|2730|27
1712002800000|2024-04-01 20:20:00|2731|2729.8|2730.7|2729.5|2731|2729.8|2730.7|2729.5|15
1712003100000|2024-04-01 20:25:00|2731|2729.8|2731|2729.8|2731.2|2730|2730.5|2729.3|44
1712003400000|2024-04-01 20:30:00|2731.2|2730|2731.2|2730|2731.2|2730|2731.2|2730|2
1712003700000|2024-04-01 20:35:00|2731.5|2730.3|2731.2|2730|2731.5|2730.3|2731.2|2730|1
1712004000000|2024-04-01 20:40:00|2731|2729.8|2731|2729.8|2731|2729.8|2730.7|2729.5|3
1712004300000|2024-04-01 20:45:00|2731.2|2730|2731|2729.8|2731.2|2730|2731|2729.8|4
1712004600000|2024-04-01 20:50:00|2730.7|2729.5|2730.9|2728.9|2731|2729.5|2730.7|2728.8|4
1712004900000|2024-04-01 20:55:00|2731|2729|2731.6|2729.6|2731.8|2729.8|2730.9|2728.9|3
1712005200000|2024-04-01 21:00:00|2731.5|2729.5|2731.7|2729.7|2731.7|2729.7|2731.5|2729.5|3
1712005500000|2024-04-01 21:05:00|2731.8|2729.8|2731.7|2729.7|2731.9|2729.9|2731.7|2729.7|0
1712005800000|2024-04-01 21:10:00|2731.8|2729.8|2731.7|2729.7|2731.8|2729.8|2731.7|2729.7|0
1712006100000|2024-04-01 21:15:00|2731.6|2729.6|2731.8|2729.8|2731.8|2729.8|2731.6|2729.6|0
1712006700000|2024-04-01 21:25:00|2731.7|2729.7|2732|2730|2732|2730|2731.6|2729.6|0
1712007000000|2024-04-01 21:30:00|2731.8|2729.8|2731.8|2729.8|2731.8|2729.8|2731.7|2729.7|0
1712007300000|2024-04-01 21:35:00|2731.7|2729.7|2731.8|2729.8|2731.9|2729.9|2731.7|2729.7|0
1712007600000|2024-04-01 21:40:00|2731.9|2729.9|2731.8|2729.8|2731.9|2729.9|2731.8|2729.8|0
1712007900000|2024-04-01 21:45:00|2731.7|2729.7|2731.7|2729.7|2731.9|2729.9|2731.7|2729.7|0
1712008200000|2024-04-01 21:50:00|2731.8|2729.8|2731.7|2729.7|2731.8|2729.8|2731.7|2729.7|0
1712008500000|2024-04-01 21:55:00|2731.8|2729.8|2732|2730|2732|2730|2731.8|2729.8|0
1712008800000|2024-04-01 22:00:00|2731.7|2729.7|2730.5|2728.5|2731.9|2729.9|2730.3|2728.3|0
1712009100000|2024-04-01 22:05:00|2730.4|2728.4|2730.4|2728.4|2730.4|2728.4|2730.4|2728.4|0
1712009400000|2024-04-01 22:10:00|2730.5|2728.5|2730.5|2728.5|2730.5|2728.5|2730.5|2728.5|0
1712009700000|2024-04-01 22:15:00|2730.4|2728.4|2730.3|2728.3|2730.5|2728.5|2730.3|2728.3|0
1712010000000|2024-04-01 22:20:00|2730.4|2728.4|2730.4|2728.4|2730.4|2728.4|2730.2|2728.2|0
1712010300000|2024-04-01 22:25:00|2730.3|2728.3|2730.2|2728.2|2730.3|2728.3|2730.2|2728.2|0
1712010600000|2024-04-01 22:30:00|2730.3|2728.3|2730.2|2728.2|2730.3|2728.3|2730.2|2728.2|0
1712010900000|2024-04-01 22:35:00|2730.3|2728.3|2730.4|2728.4|2731|2729|2730.2|2728.2|0
1712011200000|2024-04-01 22:40:00|2730.7|2728.7|2730.9|2728.9|2730.9|2728.9|2730.6|2728.6|0
1712011500000|2024-04-01 22:45:00|2731.1|2729.1|2731.1|2729.1|2731.1|2729.1|2731.1|2729.1|0
1712011800000|2024-04-01 22:50:00|2731|2729|2729.5|2727.5|2731|2729|2729.5|2727.5|0
1712012100000|2024-04-01 22:55:00|2729.6|2727.6|2729.6|2727.6|2729.7|2727.7|2729.5|2727.5|0
1712012400000|2024-04-01 23:00:00|2729.5|2727.5|2729.2|2727.2|2729.5|2727.5|2729.2|2727.2|0
1712012700000|2024-04-01 23:05:00|2729.3|2727.3|2729.2|2727.2|2729.4|2727.4|2729.2|2727.2|0
1712013000000|2024-04-01 23:10:00|2729.3|2727.3|2730.3|2728.3|2730.3|2728.3|2729.3|2727.3|0
1712013300000|2024-04-01 23:15:00|2730.1|2728.1|2730.8|2728.8|2731|2729|2730.1|2728.1|0
1712013600000|2024-04-01 23:20:00|2730.9|2728.9|2730.5|2728.5|2731|2729|2730.4|2728.4|0
1712013900000|2024-04-01 23:25:00|2730.6|2728.6|2729.4|2727.4|2730.6|2728.6|2729.1|2727.1|0
1712014200000|2024-04-01 23:30:00|2729.3|2727.3|2728.3|2726.3|2730.2|2728.2|2728.2|2726.2|0
1712014500000|2024-04-01 23:35:00|2728.4|2726.4|2726.7|2724.7|2729.1|2727.1|2726.1|2724.1|0
1712014800000|2024-04-01 23:40:00|2726.6|2724.6|2727.5|2725.5|2728.4|2726.4|2725.9|2723.9|0
1712015100000|2024-04-01 23:45:00|2727.4|2725.4|2728|2726.8|2729.5|2728.3|2725.7|2724.5|707
1712015400000|2024-04-01 23:50:00|2727.7|2726.5|2729|2727.8|2730|2728.8|2727.5|2726.3|353
1712015700000|2024-04-01 23:55:00|2729.5|2728.3|2729|2727.8|2733.5|2732.3|2727|2725.8|1048
1712016000000|2024-04-02 00:00:00|2728.8|2728|2726.8|2726|2731|2730.2|2722|2721.2|2450
1712016300000|2024-04-02 00:05:00|2726.3|2725.5|2722.3|2721.5|2727.8|2727|2719.8|2719|826
1712016600000|2024-04-02 00:10:00|2721.8|2721|2727.8|2727|2728.3|2727.5|2721.8|2721|665
1712016900000|2024-04-02 00:15:00|2728.3|2727.5|2732.8|2732|2733.3|2732.5|2724.3|2723.5|809
1712017200000|2024-04-02 00:20:00|2733.3|2732.5|2740.3|2739.5|2740.3|2739.5|2731.8|2731|931
1712017500000|2024-04-02 00:25:00|2740|2739.2|2744.3|2743.5|2745|2744.2|2740|2739.2|1244
1712017800000|2024-04-02 00:30:00|2743.8|2743|2739.8|2739|2743.8|2743|2739.3|2738.5|774
1712018100000|2024-04-02 00:35:00|2740|2739.2|2739.3|2738.5|2740.3|2739.5|2736.8|2736|471
1712018400000|2024-04-02 00:40:00|2739.8|2739|2737.3|2736.5|2740.3|2739.5|2736.8|2736|298
1712018700000|2024-04-02 00:45:00|2737.8|2737|2735.8|2735|2738.8|2738|2734.3|2733.5|709
1712019000000|2024-04-02 00:50:00|2736.3|2735.5|2738.3|2737.5|2738.3|2737.5|2732.8|2732|621
1712019300000|2024-04-02 00:55:00|2738.8|2738|2733.3|2732.5|2739.3|2738.5|2732.8|2732|455
1712019600000|2024-04-02 01:00:00|2732.8|2732|2730.3|2729.5|2733.8|2733|2729.8|2729|567
1712019900000|2024-04-02 01:05:00|2730|2729.2|2725.8|2725|2730.8|2730|2721.3|2720.5|1036
1712020200000|2024-04-02 01:10:00|2726.3|2725.5|2722.8|2722|2728.3|2727.5|2722.8|2722|535
1712020500000|2024-04-02 01:15:00|2723.3|2722.5|2726.3|2725.5|2727.3|2726.5|2722.3|2721.5|375
1712020800000|2024-04-02 01:20:00|2725.8|2725|2730.8|2730|2731.8|2731|2725.8|2725|431
1712021100000|2024-04-02 01:25:00|2731|2730.2|2729.8|2729|2731.8|2731|2727.8|2727|247
1712021400000|2024-04-02 01:30:00|2730.3|2729.5|2728.3|2727.5|2732.5|2731.7|2728.3|2727.5|352
1712021700000|2024-04-02 01:35:00|2727.8|2727|2728.3|2727.5|2729.3|2728.5|2726.3|2725.5|339
1712022000000|2024-04-02 01:40:00|2727.8|2727|2725.3|2724.5|2728.3|2727.5|2723.8|2723|342
1712022300000|2024-04-02 01:45:00|2725|2724.2|2727.3|2726.5|2727.5|2726.7|2724.8|2724|362
1712022600000|2024-04-02 01:50:00|2727.5|2726.7|2726.3|2725.5|2729.3|2728.5|2725.8|2725|617
1712022900000|2024-04-02 01:55:00|2725.8|2725|2726|2725.2|2726.8|2726|2724.3|2723.5|475
1712023200000|2024-04-02 02:00:00|2726.3|2725.5|2726.8|2726|2727.3|2726.5|2724.8|2724|321
1712023500000|2024-04-02 02:05:00|2727.3|2726.5|2720.8|2720|2727.3|2726.5|2720.8|2720|339
1712023800000|2024-04-02 02:10:00|2721.3|2720.5|2720.8|2720|2722.3|2721.5|2717.3|2716.5|493
1712024100000|2024-04-02 02:15:00|2720.5|2719.7|2721.3|2720.5|2722.8|2722|2719.8|2719|267
1712024400000|2024-04-02 02:20:00|2721.8|2721|2720.8|2720|2722.5|2721.7|2719.3|2718.5|222
1712024700000|2024-04-02 02:25:00|2721.3|2720.5|2717.8|2717|2721.3|2720.5|2717.8|2717|284
1712025000000|2024-04-02 02:30:00|2717.3|2716.5|2719.8|2719|2719.8|2719|2717.3|2716.5|140
1712025300000|2024-04-02 02:35:00|2719.3|2718.5|2718.3|2717.5|2719.8|2719|2717.5|2716.7|138
1712025600000|2024-04-02 02:40:00|2718|2717.2|2716.8|2716|2718.3|2717.5|2716.8|2716|68
1712025900000|2024-04-02 02:45:00|2717.3|2716.5|2717.3|2716.5|2717.8|2717|2715.3|2714.5|219
1712026200000|2024-04-02 02:50:00|2716.8|2716|2718.5|2717.7|2718.8|2718|2716.8|2716|83
1712026500000|2024-04-02 02:55:00|2718.8|2718|2718.8|2718|2719.3|2718.5|2717.5|2716.7|75
1712026800000|2024-04-02 03:00:00|2719.3|2718.5|2718.3|2717.5|2719.3|2718.5|2717.8|2717|115
1712027100000|2024-04-02 03:05:00|2717.8|2717|2719.3|2718.5|2719.3|2718.5|2717.5|2716.7|115
1712027400000|2024-04-02 03:10:00|2718.8|2718|2720.3|2719.5|2720.8|2720|2718.3|2717.5|124
1712027700000|2024-04-02 03:15:00|2720.8|2720|2722.5|2721.7|2722.5|2721.7|2720.3|2719.5|206
1712028000000|2024-04-02 03:20:00|2722.3|2721.5|2721.8|2721|2722.8|2722|2721.5|2720.7|86
1712028300000|2024-04-02 03:25:00|2722.3|2721.5|2721.8|2721|2722.8|2722|2721.8|2721|175
1712028600000|2024-04-02 03:30:00|2721.3|2720.5|2717.8|2717|2721.3|2720.5|2717.3|2716.5|743
1712028900000|2024-04-02 03:35:00|2717.3|2716.5|2714.8|2714|2721.8|2721|2714.8|2714|511
1712029200000|2024-04-02 03:40:00|2714.5|2713.7|2709.8|2709|2714.5|2713.7|2708.3|2707.5|1512
1712029500000|2024-04-02 03:45:00|2710.3|2709.5|2714.3|2713.5|2714.3|2713.5|2710.3|2709.5|568
1712029800000|2024-04-02 03:50:00|2714.8|2714|2716.3|2715.5|2717.3|2716.5|2714.8|2714|400
1712030100000|2024-04-02 03:55:00|2715.8|2715|2711.8|2711|2715.8|2715|2710.5|2709.7|554
1712030400000|2024-04-02 04:00:00|2711.3|2710.5|2708.3|2707.5|2712.3|2711.5|2707.8|2707|533
1712030700000|2024-04-02 04:05:00|2708.8|2708|2708.8|2708|2709.8|2709|2708.3|2707.5|430
1712031000000|2024-04-02 04:10:00|2708.5|2707.7|2711.8|2711|2712.5|2711.7|2708.3|2707.5|340
1712031300000|2024-04-02 04:15:00|2711.3|2710.5|2708|2707.2|2711.3|2710.5|2708|2707.2|385
1712031600000|2024-04-02 04:20:00|2708.3|2707.5|2707.5|2706.7|2709.3|2708.5|2707|2706.2|334
1712031900000|2024-04-02 04:25:00|2707.3|2706.5|2709.3|2708.5|2710.3|2709.5|2707.3|2706.5|331
1712032200000|2024-04-02 04:30:00|2709.8|2709|2711.3|2710.5|2711.8|2711|2708.8|2708|269
1712032500000|2024-04-02 04:35:00|2711.8|2711|2711.8|2711|2713.5|2712.7|2711.3|2710.5|250
1712032800000|2024-04-02 04:40:00|2712.3|2711.5|2714.3|2713.5|2714.8|2714|2712.3|2711.5|247
1712033100000|2024-04-02 04:45:00|2714.8|2714|2716.3|2715.5|2716.5|2715.7|2713.8|2713|320
1712033400000|2024-04-02 04:50:00|2716.5|2715.7|2714|2713.2|2716.8|2716|2713.8|2713|256
1712033700000|2024-04-02 04:55:00|2713.8|2713|2713.8|2713|2714.8|2714|2713.3|2712.5|216
1712034000000|2024-04-02 05:00:00|2713.3|2712.5|2712.8|2712|2714.8|2714|2712.3|2711.5|346
1712034300000|2024-04-02 05:05:00|2713.3|2712.5|2716.3|2715.5|2716.3|2715.5|2712.8|2712|442
1712034600000|2024-04-02 05:10:00|2715.8|2715|2713.8|2713|2716|2715.2|2713.8|2713|357
1712034900000|2024-04-02 05:15:00|2714.3|2713.5|2712.8|2712|2714.8|2714|2712.8|2712|379
1712035200000|2024-04-02 05:20:00|2713.3|2712.5|2713.3|2712.5|2714.8|2714|2712.8|2712|377
1712035500000|2024-04-02 05:25:00|2713|2712.2|2713.3|2712.5|2714.8|2714|2712.8|2712|369
1712035800000|2024-04-02 05:30:00|2713|2712.2|2710.8|2710|2714.3|2713.5|2710.8|2710|560
1712036100000|2024-04-02 05:35:00|2710.5|2709.7|2713.3|2712.5|2714.8|2714|2710.3|2709.5|556
1712036400000|2024-04-02 05:40:00|2713.5|2712.7|2713.8|2713|2714.8|2714|2711.3|2710.5|496
1712036700000|2024-04-02 05:45:00|2713.3|2712.5|2713.8|2713|2714.3|2713.5|2712|2711.2|467
1712037000000|2024-04-02 05:50:00|2714.8|2714|2715.8|2715|2717.3|2716.5|2714.8|2714|864
1712037300000|2024-04-02 05:55:00|2716.3|2715.5|2714.3|2713.5|2717.8|2717|2714.3|2713.5|2923
1712037600000|2024-04-02 06:00:00|2713.8|2713|2716.8|2716|2719.3|2718.5|2713.8|2713|3695
1712037900000|2024-04-02 06:05:00|2716.3|2715.5|2717.1|2715.1|2717.3|2716.5|2714.8|2714|777
1712038200000|2024-04-02 06:10:00|2717.2|2715.2|2719|2717|2719.6|2717.6|2717.2|2715.2|0
1712038500000|2024-04-02 06:15:00|2718.9|2716.9|2718.8|2716.8|2719|2717|2718.5|2716.5|758
1712038800000|2024-04-02 06:20:00|2718.6|2716.6|2718.1|2716.1|2718.7|2716.7|2718|2716|0
1712039100000|2024-04-02 06:25:00|2718.2|2716.2|2718.4|2716.4|2718.5|2716.5|2717.5|2715.5|0
1712039400000|2024-04-02 06:30:00|2718.5|2716.5|2718.4|2716.4|2719|2717|2718.1|2716.1|0
1712039700000|2024-04-02 06:35:00|2718.5|2716.5|2718.9|2716.9|2719|2717|2718.4|2716.4|0
1712040000000|2024-04-02 06:40:00|2719|2717|2719.2|2717.2|2719.3|2717.3|2718.4|2716.4|0
1712040300000|2024-04-02 06:45:00|2718.9|2716.9|2719.3|2717.3|2719.3|2717.3|2718.7|2716.7|0
1712040600000|2024-04-02 06:50:00|2719.1|2717.1|2718.3|2716.3|2719.2|2717.2|2718.2|2716.2|0
1712040900000|2024-04-02 06:55:00|2718.2|2716.2|2717.4|2715.4|2718.2|2716.2|2716.9|2714.9|0
1712041200000|2024-04-02 07:00:00|2717.3|2715.3|2719|2717|2719|2717|2717.3|2715.3|0
1712041500000|2024-04-02 07:05:00|2718.9|2716.9|2719.4|2717.4|2719.4|2717.4|2718.6|2716.6|0
1712041800000|2024-04-02 07:10:00|2719.7|2717.7|2719.4|2717.4|2719.7|2717.7|2718.7|2716.7|0
1712042100000|2024-04-02 07:15:00|2719.6|2717.6|2718.2|2716.2|2719.8|2717.8|2718.1|2716.1|0
1712042400000|2024-04-02 07:20:00|2718.3|2716.3|2718.9|2716.9|2719.2|2717.2|2718.2|2716.2|0
1712042700000|2024-04-02 07:25:00|2718.8|2716.8|2717.2|2715.2|2718.8|2716.8|2716.6|2714.6|0
1712043000000|2024-04-02 07:30:00|2717.3|2715.3|2721.5|2720.3|2721.5|2720.3|2716.5|2715.3|637
1712043300000|2024-04-02 07:35:00|2721.2|2720|2721.5|2720.3|2721.5|2720.3|2720.5|2719.3|149
1712043600000|2024-04-02 07:40:00|2721|2719.8|2721|2719.8|2721.5|2720.3|2720.5|2719.3|113
1712043900000|2024-04-02 07:45:00|2720.5|2719.3|2721.5|2720.3|2722|2720.8|2720.5|2719.3|149
1712044200000|2024-04-02 07:50:00|2721|2719.8|2721|2719.8|2721.5|2720.3|2720.5|2719.3|86
1712044500000|2024-04-02 07:55:00|2721.5|2720.3|2720.5|2719.3|2722|2720.8|2720.5|2719.3|98
1712044800000|2024-04-02 08:00:00|2721|2719.8|2722|2720.8|2722.5|2721.3|2720.5|2719.3|201
1712045100000|2024-04-02 08:05:00|2721.5|2720.3|2719|2717.8|2722|2720.8|2719|2717.8|128
1712045400000|2024-04-02 08:10:00|2718.5|2717.3|2718.2|2717|2719|2717.8|2718|2716.8|111
1712045700000|2024-04-02 08:15:00|2718|2716.8|2720.5|2719.3|2721.2|2720|2718|2716.8|174
1712046000000|2024-04-02 08:20:00|2721|2719.8|2721.5|2720.3|2721.7|2720.5|2720|2718.8|29
1712046300000|2024-04-02 08:25:00|2721.7|2720.5|2722|2720.8|2722.5|2721.3|2721.5|2720.3|92
1712046600000|2024-04-02 08:30:00|2721.5|2720.3|2721.5|2720.3|2722|2720.8|2720.5|2719.3|144
1712046900000|2024-04-02 08:35:00|2721.7|2720.5|2721.5|2720.3|2722|2720.8|2720.5|2719.3|32
1712047200000|2024-04-02 08:40:00|2721.2|2720|2720|2718.8|2721.2|2720|2719.5|2718.3|56
1712047500000|2024-04-02 08:45:00|2719.5|2718.3|2719.2|2718|2720|2718.8|2718.5|2717.3|158
1712047800000|2024-04-02 08:50:00|2719|2717.8|2717.5|2716.3|2719|2717.8|2717|2715.8|60
1712048100000|2024-04-02 08:55:00|2717|2715.8|2718|2716.8|2718|2716.8|2717|2715.8|102
1712048400000|2024-04-02 09:00:00|2718.2|2717|2719|2717.8|2719|2717.8|2718|2716.8|58
1712048700000|2024-04-02 09:05:00|2719.5|2718.3|2720.5|2719.3|2720.5|2719.3|2719|2717.8|89
1712049000000|2024-04-02 09:10:00|2720.7|2719.5|2721|2719.8|2721|2719.8|2720|2718.8|44
1712049300000|2024-04-02 09:15:00|2720.7|2719.5|2720.5|2719.3|2721|2719.8|2720.5|2719.3|26
1712049600000|2024-04-02 09:20:00|2720|2718.8|2722.5|2721.3|2722.5|2721.3|2720|2718.8|51
1712049900000|2024-04-02 09:25:00|2722|2720.8|2722.5|2721.3|2722.7|2721.5|2721.7|2720.5|61
1712050200000|2024-04-02 09:30:00|2722|2720.8|2721|2719.8|2722.2|2721|2721|2719.8|68
1712050500000|2024-04-02 09:35:00|2721.5|2720.3|2720|2718.8|2721.5|2720.3|2720|2718.8|122
1712050800000|2024-04-02 09:40:00|2719.7|2718.5|2721.5|2720.3|2721.5|2720.3|2719.7|2718.5|73
1712051100000|2024-04-02 09:45:00|2722|2720.8|2721.5|2720.3|2722.7|2721.5|2721.2|2720|150
1712051400000|2024-04-02 09:50:00|2721.7|2720.5|2721|2719.8|2722.5|2721.3|2721|2719.8|77
1712051700000|2024-04-02 09:55:00|2720.5|2719.3|2720|2718.8|2721|2719.8|2719.7|2718.5|80
1712052000000|2024-04-02 10:00:00|2719.7|2718.5|2718.5|2717.3|2719.7|2718.5|2718.5|2717.3|57
1712052300000|2024-04-02 10:05:00|2718.2|2717|2719|2717.8|2719|2717.8|2718|2716.8|36
1712052600000|2024-04-02 10:10:00|2718.5|2717.3|2718|2716.8|2719|2717.8|2718|2716.8|14
1712052900000|2024-04-02 10:15:00|2718.5|2717.3|2719|2717.8|2719|2717.8|2718|2716.8|18
1712053200000|2024-04-02 10:20:00|2718.7|2717.5|2719.7|2718.5|2720|2718.8|2718.5|2717.3|103
1712053500000|2024-04-02 10:25:00|2720|2718.8|2720|2718.8|2721|2719.8|2719.5|2718.3|86
1712053800000|2024-04-02 10:30:00|2720.2|2719|2720.5|2719.3|2720.5|2719.3|2719.5|2718.3|16
1712054100000|2024-04-02 10:35:00|2720|2718.8|2719|2717.8|2721|2719.8|2719|2717.8|48
1712054400000|2024-04-02 10:40:00|2718.7|2717.5|2719.5|2718.3|2719.5|2718.3|2718.5|2717.3|30
1712054700000|2024-04-02 10:45:00|2719|2717.8|2719|2717.8|2719.5|2718.3|2719|2717.8|9
1712055000000|2024-04-02 10:50:00|2719.5|2718.3|2719.5|2718.3|2719.5|2718.3|2719|2717.8|36
1712055300000|2024-04-02 10:55:00|2720|2718.8|2720|2718.8|2721|2719.8|2719.5|2718.3|67
1712055600000|2024-04-02 11:00:00|2720.2|2719|2720.5|2719.3|2720.7|2719.5|2720|2718.8|14
1712055900000|2024-04-02 11:05:00|2720.7|2719.5|2721|2719.8|2721|2719.8|2720|2718.8|31
1712056200000|2024-04-02 11:10:00|2720.7|2719.5|2721|2719.8|2721|2719.8|2720.5|2719.3|17
1712056500000|2024-04-02 11:15:00|2720.5|2719.3|2720|2718.8|2720.5|2719.3|2720|2718.8|19
1712056800000|2024-04-02 11:20:00|2719.5|2718.3|2718.5|2717.3|2719.5|2718.3|2718|2716.8|53
1712057100000|2024-04-02 11:25:00|2718.7|2717.5|2719|2717.8|2719|2717.8|2718.5|2717.3|7
1712057400000|2024-04-02 11:30:00|2718.7|2717.5|2718.5|2717.3|2719|2717.8|2718.2|2717|4
1712057700000|2024-04-02 11:35:00|2718.7|2717.5|2719.5|2718.3|2719.5|2718.3|2718.5|2717.3|38
1712058000000|2024-04-02 11:40:00|2719|2717.8|2718.5|2717.3|2719|2717.8|2718|2716.8|39
1712058300000|2024-04-02 11:45:00|2718.7|2717.5|2718|2716.8|2718.7|2717.5|2717.7|2716.5|51
1712058600000|2024-04-02 11:50:00|2717.5|2716.3|2717.5|2716.3|2718|2716.8|2717.5|2716.3|29
1712058900000|2024-04-02 11:55:00|2718|2716.8|2717.7|2716.5|2718|2716.8|2717.5|2716.3|8
1712059200000|2024-04-02 12:00:00|2717.5|2716.3|2717.5|2716.3|2718|2716.8|2717|2715.8|45
1712059500000|2024-04-02 12:05:00|2717.7|2716.5|2717.5|2716.3|2718|2716.8|2717.5|2716.3|10
1712059800000|2024-04-02 12:10:00|2717|2715.8|2716.5|2715.3|2717.5|2716.3|2716.5|2715.3|56
1712060100000|2024-04-02 12:15:00|2716|2714.8|2717|2715.8|2717|2715.8|2715.5|2714.3|95
1712060400000|2024-04-02 12:20:00|2716.5|2715.3|2717.5|2716.3|2717.7|2716.5|2716.5|2715.3|76
1712060700000|2024-04-02 12:25:00|2717.2|2716|2717|2715.8|2717.5|2716.3|2716.5|2715.3|51
1712061000000|2024-04-02 12:30:00|2717.5|2716.3|2716.5|2715.3|2717.5|2716.3|2716.5|2715.3|33
1712061300000|2024-04-02 12:35:00|2717|2715.8|2716|2714.8|2717|2715.8|2716|2714.8|78
1712061600000|2024-04-02 12:40:00|2715.7|2714.5|2714.5|2713.3|2716|2714.8|2714|2712.8|94
1712061900000|2024-04-02 12:45:00|2714.2|2713|2714.5|2713.3|2714.5|2713.3|2713.5|2712.3|57
1712062200000|2024-04-02 12:50:00|2714|2712.8|2713.2|2712|2714.5|2713.3|2713|2711.8|75
1712062500000|2024-04-02 12:55:00|2713.5|2712.3|2713|2711.8|2713.5|2712.3|2712.5|2711.3|67
1712062800000|2024-04-02 13:00:00|2712.5|2711.3|2711.5|2710.3|2713.5|2712.3|2711.5|2710.3|80
1712063100000|2024-04-02 13:05:00|2711.7|2710.5|2711|2709.8|2711.7|2710.5|2711|2709.8|125
1712063400000|2024-04-02 13:10:00|2710.5|2709.3|2707|2705.8|2710.5|2709.3|2705.5|2704.3|528
1712063700000|2024-04-02 13:15:00|2706.7|2705.5|2708.5|2707.3|2709|2707.8|2706.5|2705.3|118
1712064000000|2024-04-02 13:20:00|2708|2706.8|2708.5|2707.3|2709|2707.8|2707.5|2706.3|238
1712064300000|2024-04-02 13:25:00|2708.2|2707|2709|2707.8|2709.2|2708|2707.5|2706.3|272
1712064600000|2024-04-02 13:30:00|2708.7|2707.5|2706|2704.8|2709|2707.8|2705.5|2704.3|336
1712064900000|2024-04-02 13:35:00|2705.5|2704.3|2706|2704.8|2706.5|2705.3|2704.5|2703.3|335
1712065200000|2024-04-02 13:40:00|2705.5|2704.3|2704|2702.8|2705.5|2704.3|2702.7|2701.5|119
1712065500000|2024-04-02 13:45:00|2704.5|2703.3|2703|2701.8|2704.5|2703.3|2701.5|2700.3|317
1712065800000|2024-04-02 13:50:00|2703.2|2702|2702|2700.8|2703.2|2702|2700.5|2699.3|233
1712066100000|2024-04-02 13:55:00|2702.5|2701.3|2704|2702.8|2704.2|2703|2702|2700.8|278
1712066400000|2024-04-02 14:00:00|2704.5|2703.3|2706.5|2705.3|2707|2705.8|2703.2|2702|516
1712066700000|2024-04-02 14:05:00|2706.2|2705|2702.5|2701.3|2706.5|2705.3|2702.5|2701.3|378
1712067000000|2024-04-02 14:10:00|2702.7|2701.5|2700|2698.8|2703|2701.8|2699|2697.8|291
1712067300000|2024-04-02 14:15:00|2700.2|2699|2701|2699.8|2701.5|2700.3|2699.5|2698.3|165
1712067600000|2024-04-02 14:20:00|2701.5|2700.3|2702.5|2701.3|2703.7|2702.5|2700.5|2699.3|250
1712067900000|2024-04-02 14:25:00|2703|2701.8|2704|2702.8|2704.5|2703.3|2702.5|2701.3|344
1712068200000|2024-04-02 14:30:00|2703.5|2702.3|2703.5|2702.3|2704.5|2703.3|2702.2|2701|208
1712068500000|2024-04-02 14:35:00|2703.7|2702.5|2706.5|2705.3|2706.5|2705.3|2703.7|2702.5|78
1712068800000|2024-04-02 14:40:00|2706.7|2705.5|2706|2704.8|2707|2705.8|2705.2|2704|140
1712069100000|2024-04-02 14:45:00|2705.7|2704.5|2705.5|2704.3|2706.5|2705.3|2705|2703.8|131
1712069400000|2024-04-02 14:50:00|2706|2704.8|2704.5|2703.3|2707|2705.8|2704.2|2703|119
1712069700000|2024-04-02 14:55:00|2704|2702.8|2704|2702.8|2704.5|2703.3|2703|2701.8|163
1712070000000|2024-04-02 15:00:00|2703.5|2702.3|2703.5|2702.3|2703.5|2702.3|2703|2701.8|123
1712070300000|2024-04-02 15:05:00|2703|2701.8|2705|2703.8|2705.2|2704|2703|2701.8|87
1712070600000|2024-04-02 15:10:00|2705.2|2704|2707|2705.8|2707.5|2706.3|2705|2703.8|110
1712070900000|2024-04-02 15:15:00|2706.7|2705.5|2706.5|2705.3|2707|2705.8|2705.5|2704.3|31
1712071200000|2024-04-02 15:20:00|2706.2|2705|2706.5|2705.3|2707.5|2706.3|2706.2|2705|34
1712071500000|2024-04-02 15:25:00|2706.2|2705|2706.5|2705.3|2707|2705.8|2705.5|2704.3|106
1712071800000|2024-04-02 15:30:00|2707|2705.8|2707|2705.8|2708|2706.8|2706.5|2705.3|91
1712072100000|2024-04-02 15:35:00|2707.2|2706|2706|2704.8|2707.5|2706.3|2705.5|2704.3|117
1712072400000|2024-04-02 15:40:00|2706.2|2705|2705.5|2704.3|2706.5|2705.3|2705|2703.8|90
1712072700000|2024-04-02 15:45:00|2705.2|2704|2704.5|2703.3|2705.5|2704.3|2704.5|2703.3|22
1712073000000|2024-04-02 15:50:00|2704.2|2703|2703|2701.8|2704.2|2703|2702.5|2701.3|135
1712073300000|2024-04-02 15:55:00|2703.5|2702.3|2705|2703.8|2706|2704.8|2703.5|2702.3|113
1712073600000|2024-04-02 16:00:00|2705.5|2704.3|2705|2703.8|2705.5|2704.3|2704.5|2703.3|86
1712073900000|2024-04-02 16:05:00|2704.5|2703.3|2705|2703.8|2705|2703.8|2704.5|2703.3|48
1712074200000|2024-04-02 16:10:00|2704.5|2703.3|2703.5|2702.3|2704.5|2703.3|2702.5|2701.3|89
1712074500000|2024-04-02 16:15:00|2703|2701.8|2704.5|2703.3|2704.7|2703.5|2703|2701.8|52
1712074800000|2024-04-02 16:20:00|2705|2703.8|2706|2704.8|2706.5|2705.3|2704.5|2703.3|36
1712075100000|2024-04-02 16:25:00|2706.5|2705.3|2706.2|2705|2706.5|2705.3|2705|2703.8|62
1712075400000|2024-04-02 16:30:00|2706.5|2705.3|2706|2704.8|2706.5|2705.3|2705.2|2704|33
1712075700000|2024-04-02 16:35:00|2706.2|2705|2706|2704.8|2707|2705.8|2705.7|2704.5|35
1712076000000|2024-04-02 16:40:00|2706.5|2705.3|2705.5|2704.3|2706.7|2705.5|2705.5|2704.3|24
1712076300000|2024-04-02 16:45:00|2705.7|2704.5|2707.5|2706.3|2708|2706.8|2705.5|2704.3|15
1712076600000|2024-04-02 16:50:00|2707|2705.8|2706.2|2705|2707.5|2706.3|2705.5|2704.3|20
1712076900000|2024-04-02 16:55:00|2706.5|2705.3|2707.5|2706.3|2707.5|2706.3|2706.2|2705|35
1712077200000|2024-04-02 17:00:00|2707.7|2706.5|2708|2706.8|2708.5|2707.3|2707.5|2706.3|56
1712077500000|2024-04-02 17:05:00|2707.5|2706.3|2708.5|2707.3|2708.5|2707.3|2707.5|2706.3|69
1712077800000|2024-04-02 17:10:00|2708.2|2707|2707|2705.8|2708.5|2707.3|2707|2705.8|31
1712078100000|2024-04-02 17:15:00|2707.2|2706|2706.5|2705.3|2707.5|2706.3|2706.5|2705.3|55
1712078400000|2024-04-02 17:20:00|2707|2705.8|2707.5|2706.3|2708|2706.8|2706.7|2705.5|31
1712078700000|2024-04-02 17:25:00|2707.7|2706.5|2708|2706.8|2708|2706.8|2707|2705.8|26
1712079000000|2024-04-02 17:30:00|2707.5|2706.3|2707|2705.8|2708|2706.8|2707|2705.8|13
1712079300000|2024-04-02 17:35:00|2707.2|2706|2706.7|2705.5|2708|2706.8|2706|2704.8|46
1712079600000|2024-04-02 17:40:00|2707|2705.8|2707|2705.8|2707|2705.8|2706|2704.8|60
1712079900000|2024-04-02 17:45:00|2706.7|2705.5|2708|2706.8|2708.5|2707.3|2706.5|2705.3|35
1712080200000|2024-04-02 17:50:00|2708.5|2707.3|2707.5|2706.3|2708.5|2707.3|2707|2705.8|39
1712080500000|2024-04-02 17:55:00|2707|2705.8|2706.5|2705.3|2708|2706.8|2706.5|2705.3|20
1712080800000|2024-04-02 18:00:00|2706.7|2705.5|2706.5|2705.3|2706.7|2705.5|2705.5|2704.3|68
1712081100000|2024-04-02 18:05:00|2706.2|2705|2707.5|2706.3|2708|2706.8|2706|2704.8|26
1712081400000|2024-04-02 18:10:00|2707|2705.8|2707.5|2706.3|2708|2706.8|2707|2705.8|20
1712081700000|2024-04-02 18:15:00|2707.7|2706.5|2708.2|2707|2708.5|2707.3|2707.7|2706.5|26
1712082000000|2024-04-02 18:20:00|2708.5|2707.3|2708|2706.8|2708.5|2707.3|2707.5|2706.3|16
1712082300000|2024-04-02 18:25:00|2707.7|2706.5|2708|2706.8|2708.7|2707.5|2707.5|2706.3|8
1712082600000|2024-04-02 18:30:00|2708.2|2707|2708.5|2707.3|2709|2707.8|2708.2|2707|10
1712082900000|2024-04-02 18:35:00|2708|2706.8|2709|2707.8|2709|2707.8|2707.5|2706.3|40
1712083200000|2024-04-02 18:40:00|2709.2|2708|2709.5|2708.3|2710|2708.8|2709|2707.8|33
1712083500000|2024-04-02 18:45:00|2709|2707.8|2709|2707.8|2709.2|2708|2708|2706.8|38
1712083800000|2024-04-02 18:50:00|2709.2|2708|2709.2|2708|2710|2708.8|2709|2707.8|26
1712084100000|2024-04-02 18:55:00|2709.5|2708.3|2709.5|2708.3|2710|2708.8|2709|2707.8|35
1712084400000|2024-04-02 19:00:00|2710|2708.8|2710.5|2709.3|2710.5|2709.3|2709.5|2708.3|32
1712084700000|2024-04-02 19:05:00|2710.7|2709.5|2711|2709.8|2711.5|2710.3|2710.5|2709.3|59
1712085000000|2024-04-02 19:10:00|2711.5|2710.3|2709.5|2708.3|2711.5|2710.3|2709.2|2708|31
1712085300000|2024-04-02 19:15:00|2709.7|2708.5|2709.7|2708.5|2710.2|2709|2709.5|2708.3|79
1712085600000|2024-04-02 19:20:00|2710|2708.8|2711|2709.8|2711|2709.8|2709.5|2708.3|34
1712085900000|2024-04-02 19:25:00|2711.2|2710|2711.5|2710.3|2712.5|2711.3|2711|2709.8|60
1712086200000|2024-04-02 19:30:00|2711.7|2710.5|2712.2|2711|2712.5|2711.3|2711|2709.8|37
1712086500000|2024-04-02 19:35:00|2712|2710.8|2713|2711.8|2713|2711.8|2712|2710.8|43
1712086800000|2024-04-02 19:40:00|2712.7|2711.5|2712.5|2711.3|2713|2711.8|2712|2710.8|94
1712087100000|2024-04-02 19:45:00|2712|2710.8|2713|2711.8|2713|2711.8|2711.5|2710.3|79
1712087400000|2024-04-02 19:50:00|2712.7|2711.5|2713|2711.8|2713.2|2712|2711.5|2710.3|72
1712087700000|2024-04-02 19:55:00|2712.7|2711.5|2712.5|2711.3|2713|2711.8|2712|2710.8|68
1712088000000|2024-04-02 20:00:00|2712.7|2711.5|2713.2|2712|2713.5|2712.3|2712.5|2711.3|23
1712088300000|2024-04-02 20:05:00|2713|2711.8|2714.5|2713.3|2714.5|2713.3|2713|2711.8|45
1712088600000|2024-04-02 20:10:00|2714.2|2713|2714.5|2713.3|2714.5|2713.3|2714.2|2713|4
1712088900000|2024-04-02 20:15:00|2714.2|2713|2714.5|2713.3|2714.5|2713.3|2714|2712.8|8
1712089200000|2024-04-02 20:20:00|2714.2|2713|2714.5|2713.3|2714.5|2713.3|2714|2712.8|6
1712089500000|2024-04-02 20:25:00|2713.7|2712.5|2713.7|2712.5|2714|2712.8|2713.5|2712.3|21
1712089800000|2024-04-02 20:30:00|2714|2712.8|2714.2|2713|2714.5|2713.3|2714|2712.8|1
1712090100000|2024-04-02 20:35:00|2714.5|2713.3|2714.5|2713.3|2714.5|2713.3|2714.2|2713|8
1712090400000|2024-04-02 20:40:00|2714.7|2713.5|2715.2|2714|2715.2|2714|2714.7|2713.5|11
1712090700000|2024-04-02 20:45:00|2715|2713.8|2715|2713.8|2715|2713.8|2715|2713.8|4
1712091000000|2024-04-02 20:50:00|2714.7|2713.5|2715.4|2713.4|2715.4|2713.5|2714.5|2713.2|3
1712091300000|2024-04-02 20:55:00|2715.2|2713.2|2714.4|2712.4|2715.6|2713.6|2714|2712|0
1712091600000|2024-04-02 21:00:00|2714.5|2712.5|2714.4|2712.4|2714.5|2712.5|2714.3|2712.3|2
1712091900000|2024-04-02 21:05:00|2714.2|2712.2|2714.2|2712.2|2714.4|2712.4|2714.2|2712.2|0
1712092200000|2024-04-02 21:10:00|2714.3|2712.3|2714.3|2712.3|2714.3|2712.3|2714.2|2712.2|0
1712092800000|2024-04-02 21:20:00|2714.2|2712.2|2714.3|2712.3|2714.3|2712.3|2714.2|2712.2|0
1712093100000|2024-04-02 21:25:00|2714.2|2712.2|2714.3|2712.3|2714.4|2712.4|2714.2|2712.2|0
1712093400000|2024-04-02 21:30:00|2714.4|2712.4|2714.4|2712.4|2714.4|2712.4|2714.3|2712.3|0
1712093700000|2024-04-02 21:35:00|2714.5|2712.5|2714.5|2712.5|2714.5|2712.5|2714.4|2712.4|0
1712094000000|2024-04-02 21:40:00|2714.4|2712.4|2714.7|2712.7|2714.7|2712.7|2714.4|2712.4|0
1712094300000|2024-04-02 21:45:00|2714.6|2712.6|2714.6|2712.6|2714.7|2712.7|2714.6|2712.6|0
1712094900000|2024-04-02 21:55:00|2714.7|2712.7|2714.6|2712.6|2714.7|2712.7|2714.6|2712.6|0
1712095200000|2024-04-02 22:00:00|2714.5|2712.5|2713.7|2711.7|2714.5|2712.5|2712.9|2710.9|0
1712095500000|2024-04-02 22:05:00|2713.2|2711.2|2712.8|2710.8|2713.2|2711.2|2712.8|2710.8|0
1712095800000|2024-04-02 22:10:00|2712.7|2710.7|2712.8|2710.8|2712.8|2710.8|2712.7|2710.7|0
1712096100000|2024-04-02 22:15:00|2712.7|2710.7|2712.7|2710.7|2712.7|2710.7|2712.7|2710.7|0
1712096400000|2024-04-02 22:20:00|2712.9|2710.9|2713|2711|2713|2711|2712.9|2710.9|0
1712096700000|2024-04-02 22:25:00|2712.9|2710.9|2712.3|2710.3|2712.9|2710.9|2712|2710|0
1712097000000|2024-04-02 22:30:00|2712.4|2710.4|2713.1|2711.1|2713.1|2711.1|2712.3|2710.3|0
1712097900000|2024-04-02 22:45:00|2712.8|2710.8|2712.7|2710.7|2712.8|2710.8|2712.7|2710.7|0
1712098200000|2024-04-02 22:50:00|2712.6|2710.6|2712.1|2710.1|2712.6|2710.6|2712|2710|0
1712098500000|2024-04-02 22:55:00|2712.3|2710.3|2712.2|2710.2|2712.3|2710.3|2712.1|2710.1|0
1712098800000|2024-04-02 23:00:00|2712|2710|2712.6|2710.6|2712.8|2710.8|2711.9|2709.9|0
1712099100000|2024-04-02 23:05:00|2712.4|2710.4|2712.6|2710.6|2712.9|2710.9|2712.1|2710.1|0
1712099400000|2024-04-02 23:10:00|2712.7|2710.7|2712|2710|2712.9|2710.9|2711.9|2709.9|0
1712099700000|2024-04-02 23:15:00|2712.2|2710.2|2712.3|2710.3|2712.7|2710.7|2712.2|2710.2|0
1712100000000|2024-04-02 23:20:00|2712.4|2710.4|2711.8|2709.8|2712.5|2710.5|2711.8|2709.8|0
1712100300000|2024-04-02 23:25:00|2712|2710|2711.7|2709.7|2712|2710|2711.7|2709.7|0
1712100600000|2024-04-02 23:30:00|2711.6|2709.6|2711.2|2709.2|2712.4|2710.4|2711.2|2709.2|0
1712100900000|2024-04-02 23:35:00|2711.1|2709.1|2709.7|2707.7|2711.1|2709.1|2709.6|2707.6|0
1712101200000|2024-04-02 23:40:00|2709.5|2707.5|2710.4|2708.4|2710.5|2708.5|2709.1|2707.1|0
1712101500000|2024-04-02 23:45:00|2710.3|2708.3|2706|2704.8|2710.3|2708.3|2705.5|2704.3|615
1712101800000|2024-04-02 23:50:00|2706.2|2705|2704.5|2703.3|2706.5|2705.3|2704.5|2703.3|176
1712102100000|2024-04-02 23:55:00|2704.2|2703|2705.5|2704.3|2706.5|2705.3|2703|2701.8|451
1712102400000|2024-04-03 00:00:00|2705.3|2704.5|2691.3|2690.5|2705.3|2704.5|2690.8|2690|3026
1712102700000|2024-04-03 00:05:00|2690.8|2690|2696.8|2696|2698.3|2697.5|2688.8|2688|1483
1712103000000|2024-04-03 00:10:00|2696.3|2695.5|2695.3|2694.5|2698.8|2698|2694.3|2693.5|866
1712103300000|2024-04-03 00:15:00|2694.8|2694|2698.8|2698|2699.3|2698.5|2689|2688.2|866
1712103600000|2024-04-03 00:20:00|2698.3|2697.5|2704.3|2703.5|2704.3|2703.5|2698.3|2697.5|615
1712103900000|2024-04-03 00:25:00|2703.8|2703|2706.3|2705.5|2708.3|2707.5|2703.8|2703|882
1712104200000|2024-04-03 00:30:00|2705.8|2705|2707.3|2706.5|2707.3|2706.5|2702.3|2701.5|694
1712104500000|2024-04-03 00:35:00|2707.8|2707|2708.8|2708|2712.3|2711.5|2707.3|2706.5|637
1712104800000|2024-04-03 00:40:00|2708.5|2707.7|2714.3|2713.5|2714.8|2714|2708|2707.2|597
1712105100000|2024-04-03 00:45:00|2713.8|2713|2712.3|2711.5|2714.3|2713.5|2710.8|2710|478
1712105400000|2024-04-03 00:50:00|2712|2711.2|2717.8|2717|2717.8|2717|2712|2711.2|714
1712105700000|2024-04-03 00:55:00|2717.3|2716.5|2715.8|2715|2718.3|2717.5|2714.8|2714|462
1712106000000|2024-04-03 01:00:00|2715.3|2714.5|2711.8|2711|2715.3|2714.5|2711.3|2710.5|422
1712106300000|2024-04-03 01:05:00|2711.5|2710.7|2709.8|2709|2712|2711.2|2709.3|2708.5|350
1712106600000|2024-04-03 01:10:00|2710.3|2709.5|2703.8|2703|2710.8|2710|2703.8|2703|722
1712106900000|2024-04-03 01:15:00|2703.3|2702.5|2698.8|2698|2703.3|2702.5|2697.8|2697|1070
1712107200000|2024-04-03 01:20:00|2698.3|2697.5|2699.3|2698.5|2701.8|2701|2698.3|2697.5|830
1712107500000|2024-04-03 01:25:00|2698.8|2698|2704.3|2703.5|2704.8|2704|2698.3|2697.5|778
1712107800000|2024-04-03 01:30:00|2704.5|2703.7|2702.8|2702|2705.3|2704.5|2702.8|2702|491
1712108100000|2024-04-03 01:35:00|2702.3|2701.5|2703.8|2703|2703.8|2703|2700.8|2700|316
1712108400000|2024-04-03 01:40:00|2704.3|2703.5|2706.8|2706|2706.8|2706|2703.3|2702.5|309
1712108700000|2024-04-03 01:45:00|2707|2706.2|2707.3|2706.5|2709|2708.2|2705.8|2705|463
1712109000000|2024-04-03 01:50:00|2707.8|2707|2708.8|2708|2709.5|2708.7|2707.3|2706.5|234
1712109300000|2024-04-03 01:55:00|2708.3|2707.5|2705.8|2705|2709|2708.2|2704.3|2703.5|256
1712109600000|2024-04-03 02:00:00|2705.3|2704.5|2704.5|2703.7|2708.3|2707.5|2704.3|2703.5|338
1712109900000|2024-04-03 02:05:00|2704.3|2703.5|2703.3|2702.5|2705.8|2705|2703.3|2702.5|249
1712110200000|2024-04-03 02:10:00|2703.8|2703|2700.3|2699.5|2703.8|2703|2700.3|2699.5|202
1712110500000|2024-04-03 02:15:00|2699.8|2699|2702.3|2701.5|2702.8|2702|2698.8|2698|171
1712110800000|2024-04-03 02:20:00|2702.8|2702|2703.8|2703|2704.3|2703.5|2701.8|2701|147
1712111100000|2024-04-03 02:25:00|2704|2703.2|2702.8|2702|2705.3|2704.5|2702.8|2702|272
1712111400000|2024-04-03 02:30:00|2703.3|2702.5|2705.8|2705|2705.8|2705|2701.8|2701|257
1712111700000|2024-04-03 02:35:00|2705.3|2704.5|2707.8|2707|2707.8|2707|2704.8|2704|160
1712112000000|2024-04-03 02:40:00|2707.5|2706.7|2708.3|2707.5|2708.3|2707.5|2707.3|2706.5|106
1712112300000|2024-04-03 02:45:00|2707.8|2707|2707.3|2706.5|2708.3|2707.5|2706.8|2706|79
1712112600000|2024-04-03 02:50:00|2706.8|2706|2707.3|2706.5|2708.3|2707.5|2706.8|2706|85
1712112900000|2024-04-03 02:55:00|2706.8|2706|2707.8|2707|2708|2707.2|2706.8|2706|94
1712113200000|2024-04-03 03:00:00|2707.5|2706.7|2708.3|2707.5|2709.3|2708.5|2707.5|2706.7|150
1712113500000|2024-04-03 03:05:00|2707.8|2707|2709.8|2709|2709.8|2709|2707.8|2707|145
1712113800000|2024-04-03 03:10:00|2709.3|2708.5|2709.3|2708.5|2710.3|2709.5|2708.8|2708|233
1712114100000|2024-04-03 03:15:00|2709.5|2708.7|2708.8|2708|2710.3|2709.5|2708.8|2708|179
1712114400000|2024-04-03 03:20:00|2709.3|2708.5|2709.8|2709|2709.8|2709|2708.8|2708|117
1712114700000|2024-04-03 03:25:00|2709.3|2708.5|2709.3|2708.5|2709.3|2708.5|2707.8|2707|246
1712115000000|2024-04-03 03:30:00|2708.8|2708|2708.3|2707.5|2708.8|2708|2704.3|2703.5|1079
1712115300000|2024-04-03 03:35:00|2708.8|2708|2712.8|2712|2712.8|2712|2708.8|2708|544
1712115600000|2024-04-03 03:40:00|2713|2712.2|2715.3|2714.5|2715.8|2715|2712.8|2712|406
1712115900000|2024-04-03 03:45:00|2714.8|2714|2712.8|2712|2714.8|2714|2712.3|2711.5|406
1712116200000|2024-04-03 03:50:00|2713|2712.2|2715.8|2715|2715.8|2715|2713|2712.2|272
1712116500000|2024-04-03 03:55:00|2716.3|2715.5|2713.8|2713|2716.3|2715.5|2713.8|2713|219
1712116800000|2024-04-03 04:00:00|2714|2713.2|2716|2715.2|2716.3|2715.5|2713.8|2713|252
1712117100000|2024-04-03 04:05:00|2715.8|2715|2711.8|2711|2718.3|2717.5|2710.3|2709.5|649
1712117400000|2024-04-03 04:10:00|2712.3|2711.5|2715.3|2714.5|2715.8|2715|2711.8|2711|299
1712117700000|2024-04-03 04:15:00|2715.8|2715|2715.3|2714.5|2717.8|2717|2714.8|2714|330
1712118000000|2024-04-03 04:20:00|2715.8|2715|2715.8|2715|2716.5|2715.7|2714.8|2714|236
1712118300000|2024-04-03 04:25:00|2715.5|2714.7|2713.3|2712.5|2716.3|2715.5|2713.3|2712.5|183
1712118600000|2024-04-03 04:30:00|2713.8|2713|2714.3|2713.5|2716.3|2715.5|2713.3|2712.5|239
1712118900000|2024-04-03 04:35:00|2714.8|2714|2713|2712.2|2714.8|2714|2711.8|2711|223
1712119200000|2024-04-03 04:40:00|2713.3|2712.5|2713.8|2713|2714.3|2713.5|2713.3|2712.5|167
1712119500000|2024-04-03 04:45:00|2714.3|2713.5|2716.8|2716|2717|2716.2|2714.3|2713.5|347
1712119800000|2024-04-03 04:50:00|2717|2716.2|2717.8|2717|2717.8|2717|2716.3|2715.5|157
1712120100000|2024-04-03 04:55:00|2718|2717.2|2716.8|2716|2718.3|2717.5|2716.8|2716|295
1712120400000|2024-04-03 05:00:00|2717|2716.2|2715.3|2714.5|2717.8|2717|2714.8|2714|459
1712120700000|2024-04-03 05:05:00|2715.5|2714.7|2713.8|2713|2716.3|2715.5|2713.3|2712.5|260
1712121000000|2024-04-03 05:10:00|2714|2713.2|2714.8|2714|2715.8|2715|2713.8|2713|255
1712121300000|2024-04-03 05:15:00|2714.5|2713.7|2711|2710.2|2715.8|2715|2709.3|2708.5|538
1712121600000|2024-04-03 05:20:00|2711.3|2710.5|2714.3|2713.5|2714.8|2714|2711.3|2710.5|265
1712121900000|2024-04-03 05:25:00|2713.8|2713|2712.3|2711.5|2714.5|2713.7|2711.8|2711|358
1712122200000|2024-04-03 05:30:00|2711.8|2711|2709.8|2709|2713.3|2712.5|2709.8|2709|325
1712122500000|2024-04-03 05:35:00|2710.3|2709.5|2708.3|2707.5|2711.3|2710.5|2706.8|2706|454
1712122800000|2024-04-03 05:40:00|2708.8|2708|2708.3|2707.5|2709.3|2708.5|2706.5|2705.7|588
1712123100000|2024-04-03 05:45:00|2708.8|2708|2709.3|2708.5|2709.8|2709|2706.8|2706|517
1712123400000|2024-04-03 05:50:00|2708.8|2708|2708.5|2707.7|2709.8|2709|2707.8|2707|716
1712123700000|2024-04-03 05:55:00|2708.3|2707.5|2707.3|2706.5|2709.8|2709|2707.3|2706.5|2618
1712124000000|2024-04-03 06:00:00|2708.3|2707.5|2710.3|2709.5|2710.8|2710|2707.8|2707|2685
1712124300000|2024-04-03 06:05:00|2709.8|2709|2709.9|2707.9|2709.9|2709|2708.3|2707.5|532
1712124600000|2024-04-03 06:10:00|2710|2708|2712|2710|2712.2|2710.2|2710|2708|0
1712124900000|2024-04-03 06:15:00|2711.9|2709.9|2712.9|2710.9|2712.9|2710.9|2711.6|2709.6|577
1712125200000|2024-04-03 06:20:00|2713|2711|2712.3|2710.3|2713|2711|2712.2|2710.2|0
1712125500000|2024-04-03 06:25:00|2712.1|2710.1|2712.1|2710.1|2712.4|2710.4|2711.6|2709.6|0
1712125800000|2024-04-03 06:30:00|2712|2710|2712|2710|2712.1|2710.1|2711.4|2709.4|0
1712126100000|2024-04-03 06:35:00|2711.9|2709.9|2711.8|2709.8|2712.1|2710.1|2711.6|2709.6|0
1712126400000|2024-04-03 06:40:00|2711.6|2709.6|2712.1|2710.1|2712.2|2710.2|2711.5|2709.5|0
1712126700000|2024-04-03 06:45:00|2712.2|2710.2|2713.2|2711.2|2713.2|2711.2|2712.2|2710.2|0
1712127000000|2024-04-03 06:50:00|2713.1|2711.1|2712.5|2710.5|2713.1|2711.1|2712.2|2710.2|0
1712127300000|2024-04-03 06:55:00|2712.6|2710.6|2712.4|2710.4|2713.2|2711.2|2712.4|2710.4|0
1712127600000|2024-04-03 07:00:00|2712.5|2710.5|2713.5|2711.5|2714.4|2712.4|2712.5|2710.5|0
1712127900000|2024-04-03 07:05:00|2713.3|2711.3|2713.3|2711.3|2713.4|2711.4|2712|2710|0
1712128200000|2024-04-03 07:10:00|2713.2|2711.2|2714.4|2712.4|2714.4|2712.4|2712.6|2710.6|0
1712128500000|2024-04-03 07:15:00|2714.3|2712.3|2713.7|2711.7|2714.4|2712.4|2713.6|2711.6|0
1712128800000|2024-04-03 07:20:00|2713.6|2711.6|2713.8|2711.8|2714.6|2712.6|2713.4|2711.4|0
1712129100000|2024-04-03 07:25:00|2713.7|2711.7|2713.4|2711.4|2714.4|2712.4|2713.3|2711.3|0
1712129400000|2024-04-03 07:30:00|2713.7|2712.5|2715|2713.8|2715|2713.8|2712|2710.8|339
1712129700000|2024-04-03 07:35:00|2714.5|2713.3|2717|2715.8|2717|2715.8|2714.5|2713.3|273
1712130000000|2024-04-03 07:40:00|2716.7|2715.5|2718|2716.8|2718.2|2717|2716.7|2715.5|350
1712130300000|2024-04-03 07:45:00|2717.5|2716.3|2716|2714.8|2718|2716.8|2716|2714.8|169
1712130600000|2024-04-03 07:50:00|2715.7|2714.5|2715.7|2714.5|2717.5|2716.3|2715.5|2714.3|91
1712130900000|2024-04-03 07:55:00|2716|2714.8|2716|2714.8|2716.5|2715.3|2715.5|2714.3|42
1712131200000|2024-04-03 08:00:00|2716.5|2715.3|2717|2715.8|2717.5|2716.3|2716|2714.8|56
1712131500000|2024-04-03 08:05:00|2716.7|2715.5|2716.5|2715.3|2717|2715.8|2715.2|2714|58
1712131800000|2024-04-03 08:10:00|2716.7|2715.5|2717.2|2716|2717.2|2716|2715.5|2714.3|60
1712132100000|2024-04-03 08:15:00|2717.5|2716.3|2718.5|2717.3|2718.5|2717.3|2716.5|2715.3|53
1712132400000|2024-04-03 08:20:00|2718.2|2717|2718|2716.8|2718.5|2717.3|2717.5|2716.3|18
1712132700000|2024-04-03 08:25:00|2717.5|2716.3|2717.5|2716.3|2718|2716.8|2717|2715.8|15
1712133000000|2024-04-03 08:30:00|2717.7|2716.5|2718|2716.8|2719.5|2718.3|2717.5|2716.3|36
1712133300000|2024-04-03 08:35:00|2717.7|2716.5|2716.7|2715.5|2718|2716.8|2716|2714.8|45
1712133600000|2024-04-03 08:40:00|2717|2715.8|2717|2715.8|2717.2|2716|2715|2713.8|261
1712133900000|2024-04-03 08:45:00|2717.5|2716.3|2718.2|2717|2718.5|2717.3|2717|2715.8|66
1712134200000|2024-04-03 08:50:00|2718|2716.8|2717.5|2716.3|2718.5|2717.3|2717.5|2716.3|10
1712134500000|2024-04-03 08:55:00|2717.2|2716|2716.5|2715.3|2717.2|2716|2716|2714.8|13
1712134800000|2024-04-03 09:00:00|2716|2714.8|2717|2715.8|2717.5|2716.3|2716|2714.8|32
1712135100000|2024-04-03 09:05:00|2717.2|2716|2717|2715.8|2717.5|2716.3|2716.5|2715.3|21
1712135400000|2024-04-03 09:10:00|2716.5|2715.3|2715.5|2714.3|2717|2715.8|2715.5|2714.3|79
1712135700000|2024-04-03 09:15:00|2715|2713.8|2716.5|2715.3|2716.5|2715.3|2715|2713.8|74
1712136000000|2024-04-03 09:20:00|2716|2714.8|2716|2714.8|2716|2714.8|2716|2714.8|27
1712136300000|2024-04-03 09:25:00|2715.5|2714.3|2714|2712.8|2715.7|2714.5|2714|2712.8|88
1712136600000|2024-04-03 09:30:00|2714.5|2713.3|2715.5|2714.3|2715.7|2714.5|2714.5|2713.3|56
1712136900000|2024-04-03 09:35:00|2716|2714.8|2716|2714.8|2716|2714.8|2715.5|2714.3|13
1712137200000|2024-04-03 09:40:00|2715.5|2714.3|2716|2714.8|2716|2714.8|2715.5|2714.3|37
1712137500000|2024-04-03 09:45:00|2715.5|2714.3|2714.5|2713.3|2715.5|2714.3|2714.5|2713.3|9
1712137800000|2024-04-03 09:50:00|2715|2713.8|2714|2712.8|2715|2713.8|2714|2712.8|12
1712138100000|2024-04-03 09:55:00|2713.5|2712.3|2714|2712.8|2714|2712.8|2713|2711.8|32
1712138400000|2024-04-03 10:00:00|2714.2|2713|2714.5|2713.3|2714.5|2713.3|2713.2|2712|32
1712138700000|2024-04-03 10:05:00|2714.7|2713.5|2714.5|2713.3|2715|2713.8|2714.5|2713.3|30
1712139000000|2024-04-03 10:10:00|2714|2712.8|2714.2|2713|2714.5|2713.3|2713.5|2712.3|10
1712139300000|2024-04-03 10:15:00|2714|2712.8|2715|2713.8|2715|2713.8|2714|2712.8|28
1712139600000|2024-04-03 10:20:00|2715.2|2714|2716|2714.8|2716|2714.8|2715.2|2714|3
1712139900000|2024-04-03 10:25:00|2715.5|2714.3|2715.5|2714.3|2715.5|2714.3|2715|2713.8|78
1712140200000|2024-04-03 10:30:00|2715.2|2714|2714.5|2713.3|2715.5|2714.3|2714.5|2713.3|26
1712140500000|2024-04-03 10:35:00|2715|2713.8|2714|2712.8|2715|2713.8|2714|2712.8|34
1712140800000|2024-04-03 10:40:00|2714.2|2713|2714.5|2713.3|2714.5|2713.3|2714|2712.8|47
1712141100000|2024-04-03 10:45:00|2715|2713.8|2715.5|2714.3|2715.5|2714.3|2714.5|2713.3|30
1712141400000|2024-04-03 10:50:00|2715|2713.8|2715.5|2714.3|2715.5|2714.3|2715|2713.8|15
1712141700000|2024-04-03 10:55:00|2715.7|2714.5|2716.5|2715.3|2717|2715.8|2715.5|2714.3|76
1712142000000|2024-04-03 11:00:00|2716.7|2715.5|2718.2|2717|2718.2|2717|2716.7|2715.5|44
1712142300000|2024-04-03 11:05:00|2718.5|2717.3|2717.7|2716.5|2718.5|2717.3|2717.5|2716.3|41
1712142600000|2024-04-03 11:10:00|2718|2716.8|2718.2|2717|2718.5|2717.3|2717.5|2716.3|40
1712142900000|2024-04-03 11:15:00|2718.5|2717.3|2718.5|2717.3|2718.7|2717.5|2718|2716.8|47
1712143200000|2024-04-03 11:20:00|2718.7|2717.5|2718.5|2717.3|2719|2717.8|2718.5|2717.3|50
1712143500000|2024-04-03 11:25:00|2718.2|2717|2718.7|2717.5|2719|2717.8|2718|2716.8|49
1712143800000|2024-04-03 11:30:00|2718.5|2717.3|2719.5|2718.3|2720|2718.8|2718.5|2717.3|95
1712144100000|2024-04-03 11:35:00|2719.7|2718.5|2719.5|2718.3|2720|2718.8|2719.5|2718.3|42
1712144400000|2024-04-03 11:40:00|2719.7|2718.5|2719.5|2718.3|2720|2718.8|2719.5|2718.3|90
1712144700000|2024-04-03 11:45:00|2719.7|2718.5|2719.5|2718.3|2720|2718.8|2719.5|2718.3|42
1712145000000|2024-04-03 11:50:00|2719.7|2718.5|2721|2719.8|2721.5|2720.3|2719.5|2718.3|49
1712145300000|2024-04-03 11:55:00|2720.5|2719.3|2721|2719.8|2721.5|2720.3|2720|2718.8|40
1712145600000|2024-04-03 12:00:00|2720.5|2719.3|2721.5|2720.3|2722|2720.8|2720.5|2719.3|27
1712145900000|2024-04-03 12:05:00|2721.7|2720.5|2721.7|2720.5|2722|2720.8|2721.5|2720.3|17
1712146200000|2024-04-03 12:10:00|2721.5|2720.3|2721|2719.8|2721.5|2720.3|2721|2719.8|23
1712146500000|2024-04-03 12:15:00|2720.5|2719.3|2721|2719.8|2722|2720.8|2720.5|2719.3|49
1712146800000|2024-04-03 12:20:00|2721.5|2720.3|2720.5|2719.3|2721.5|2720.3|2720.5|2719.3|38
1712147100000|2024-04-03 12:25:00|2720.2|2719|2719|2717.8|2720.5|2719.3|2718.5|2717.3|44
1712147400000|2024-04-03 12:30:00|2718.5|2717.3|2719.5|2718.3|2719.5|2718.3|2718.5|2717.3|25
1712147700000|2024-04-03 12:35:00|2719.7|2718.5|2720|2718.8|2720|2718.8|2719|2717.8|18
1712148000000|2024-04-03 12:40:00|2719.5|2718.3|2719|2717.8|2719.5|2718.3|2718.5|2717.3|21
1712148300000|2024-04-03 12:45:00|2718.7|2717.5|2718|2716.8|2719|2717.8|2718|2716.8|15
1712148600000|2024-04-03 12:50:00|2718.2|2717|2720|2718.8|2720|2718.8|2717.5|2716.3|63
1712148900000|2024-04-03 12:55:00|2720.5|2719.3|2718.5|2717.3|2720.5|2719.3|2718.5|2717.3|131
1712149200000|2024-04-03 13:00:00|2719|2717.8|2719.5|2718.3|2720|2718.8|2718.5|2717.3|35
1712149500000|2024-04-03 13:05:00|2719.7|2718.5|2720|2718.8|2721|2719.8|2719.7|2718.5|77
1712149800000|2024-04-03 13:10:00|2720.2|2719|2720|2718.8|2720.2|2719|2719|2717.8|53
1712150100000|2024-04-03 13:15:00|2720.5|2719.3|2719.7|2718.5|2720.5|2719.3|2719.2|2718|128
1712150400000|2024-04-03 13:20:00|2719.5|2718.3|2718.5|2717.3|2720|2718.8|2718.5|2717.3|52
1712150700000|2024-04-03 13:25:00|2719|2717.8|2720|2718.8|2720|2718.8|2718.5|2717.3|72
1712151000000|2024-04-03 13:30:00|2720.5|2719.3|2723.2|2722|2725|2723.8|2720.5|2719.3|210
1712151300000|2024-04-03 13:35:00|2723|2721.8|2725.5|2724.3|2725.5|2724.3|2722|2720.8|140
1712151600000|2024-04-03 13:40:00|2725|2723.8|2723.5|2722.3|2725|2723.8|2723.2|2722|92
1712151900000|2024-04-03 13:45:00|2724|2722.8|2724|2722.8|2725|2723.8|2723.5|2722.3|150
1712152200000|2024-04-03 13:50:00|2724.2|2723|2725|2723.8|2725|2723.8|2724|2722.8|40
1712152500000|2024-04-03 13:55:00|2724.7|2723.5|2724.2|2723|2725|2723.8|2724|2722.8|72
1712152800000|2024-04-03 14:00:00|2724.5|2723.3|2730|2728.8|2730.5|2729.3|2724.2|2723|474
1712153100000|2024-04-03 14:05:00|2730.5|2729.3|2731|2729.8|2734|2732.8|2730|2728.8|385
1712153400000|2024-04-03 14:10:00|2730.5|2729.3|2732.5|2731.3|2732.5|2731.3|2729.5|2728.3|52
1712153700000|2024-04-03 14:15:00|2733|2731.8|2733|2731.8|2733.5|2732.3|2731.5|2730.3|96
1712154000000|2024-04-03 14:20:00|2732.7|2731.5|2732.5|2731.3|2733.5|2732.3|2732|2730.8|101
1712154300000|2024-04-03 14:25:00|2732.2|2731|2733|2731.8|2733.5|2732.3|2732|2730.8|198
1712154600000|2024-04-03 14:30:00|2732.5|2731.3|2734.2|2733|2734.5|2733.3|2732.5|2731.3|144
1712154900000|2024-04-03 14:35:00|2734|2732.8|2733.5|2732.3|2735|2733.8|2733|2731.8|147
1712155200000|2024-04-03 14:40:00|2733.7|2732.5|2733.5|2732.3|2734|2732.8|2733|2731.8|120
1712155500000|2024-04-03 14:45:00|2733|2731.8|2733.5|2732.3|2734|2732.8|2732.5|2731.3|98
1712155800000|2024-04-03 14:50:00|2734|2732.8|2734.5|2733.3|2735|2733.8|2733|2731.8|167
1712156100000|2024-04-03 14:55:00|2735|2733.8|2735|2733.8|2736|2734.8|2734.7|2733.5|199
1712156400000|2024-04-03 15:00:00|2734.5|2733.3|2736|2734.8|2736|2734.8|2734.5|2733.3|139
1712156700000|2024-04-03 15:05:00|2735.5|2734.3|2735.5|2734.3|2736|2734.8|2735|2733.8|111
1712157000000|2024-04-03 15:10:00|2735.7|2734.5|2737|2735.8|2737|2735.8|2735.5|2734.3|165
1712157300000|2024-04-03 15:15:00|2736.7|2735.5|2737.5|2736.3|2737.5|2736.3|2736|2734.8|124
1712157600000|2024-04-03 15:20:00|2737.2|2736|2738.5|2737.3|2738.5|2737.3|2737|2735.8|141
1712157900000|2024-04-03 15:25:00|2738.7|2737.5|2738|2736.8|2739|2737.8|2738|2736.8|146
1712158200000|2024-04-03 15:30:00|2738.5|2737.3|2739.5|2738.3|2739.5|2738.3|2738|2736.8|420
1712158500000|2024-04-03 15:35:00|2739.2|2738|2739|2737.8|2740|2738.8|2739|2737.8|269
1712158800000|2024-04-03 15:40:00|2739.5|2738.3|2740|2738.8|2741|2739.8|2738.5|2737.3|383
1712159100000|2024-04-03 15:45:00|2739.5|2738.3|2737.5|2736.3|2739.7|2738.5|2737|2735.8|92
1712159400000|2024-04-03 15:50:00|2737.7|2736.5|2736.5|2735.3|2738|2736.8|2736.5|2735.3|58
1712159700000|2024-04-03 15:55:00|2736.2|2735|2736.5|2735.3|2737|2735.8|2736|2734.8|133
1712160000000|2024-04-03 16:00:00|2736.2|2735|2734.5|2733.3|2736.2|2735|2734|2732.8|155
1712160300000|2024-04-03 16:05:00|2735|2733.8|2735|2733.8|2735|2733.8|2734|2732.8|112
1712160600000|2024-04-03 16:10:00|2734.5|2733.3|2734.5|2733.3|2735.5|2734.3|2733.5|2732.3|154
1712160900000|2024-04-03 16:15:00|2735|2733.8|2736|2734.8|2736.2|2735|2734.5|2733.3|83
1712161200000|2024-04-03 16:20:00|2735.7|2734.5|2735.5|2734.3|2736|2734.8|2734.5|2733.3|33
1712161500000|2024-04-03 16:25:00|2735|2733.8|2735.5|2734.3|2736|2734.8|2735|2733.8|84
1712161800000|2024-04-03 16:30:00|2736|2734.8|2735.5|2734.3|2736.2|2735|2735|2733.8|153
1712162100000|2024-04-03 16:35:00|2735.2|2734|2731.7|2730.5|2736.5|2735.3|2731|2729.8|194
1712162400000|2024-04-03 16:40:00|2731.5|2730.3|2734|2732.8|2734.5|2733.3|2731.5|2730.3|84
1712162700000|2024-04-03 16:45:00|2733.7|2732.5|2733.5|2732.3|2734.5|2733.3|2733.5|2732.3|98
1712163000000|2024-04-03 16:50:00|2733.7|2732.5|2735|2733.8|2735.2|2734|2733.5|2732.3|44
1712163300000|2024-04-03 16:55:00|2734.7|2733.5|2734|2732.8|2735.5|2734.3|2734|2732.8|29
1712163600000|2024-04-03 17:00:00|2734.2|2733|2735|2733.8|2735.5|2734.3|2734|2732.8|128
1712163900000|2024-04-03 17:05:00|2735.2|2734|2734.5|2733.3|2735.5|2734.3|2734.5|2733.3|59
1712164200000|2024-04-03 17:10:00|2734.7|2733.5|2735|2733.8|2735|2733.8|2733.2|2732|43
1712164500000|2024-04-03 17:15:00|2734.7|2733.5|2735|2733.8|2735|2733.8|2734|2732.8|42
1712164800000|2024-04-03 17:20:00|2734.7|2733.5|2734.5|2733.3|2735.2|2734|2733.7|2732.5|12
1712165100000|2024-04-03 17:25:00|2734.7|2733.5|2736|2734.8|2736|2734.8|2734.7|2733.5|9
1712165400000|2024-04-03 17:30:00|2735.7|2734.5|2735.5|2734.3|2736|2734.8|2735|2733.8|14
1712165700000|2024-04-03 17:35:00|2735.7|2734.5|2735.5|2734.3|2736|2734.8|2734.5|2733.3|19
1712166000000|2024-04-03 17:40:00|2735.7|2734.5|2736.5|2735.3|2736.7|2735.5|2735.5|2734.3|17
1712166300000|2024-04-03 17:45:00|2736.7|2735.5|2737|2735.8|2737|2735.8|2736.5|2735.3|11
1712166600000|2024-04-03 17:50:00|2736.5|2735.3|2736.5|2735.3|2737|2735.8|2736|2734.8|55
1712166900000|2024-04-03 17:55:00|2736|2734.8|2736|2734.8|2736.5|2735.3|2735.5|2734.3|67
1712167200000|2024-04-03 18:00:00|2735.7|2734.5|2736|2734.8|2736.5|2735.3|2735.5|2734.3|55
1712167500000|2024-04-03 18:05:00|2736.2|2735|2736.5|2735.3|2737|2735.8|2736|2734.8|10
1712167800000|2024-04-03 18:10:00|2736.7|2735.5|2736|2734.8|2737|2735.8|2736|2734.8|23
1712168100000|2024-04-03 18:15:00|2736.2|2735|2736|2734.8|2736.5|2735.3|2735|2733.8|75
1712168400000|2024-04-03 18:20:00|2736.5|2735.3|2736|2734.8|2736.7|2735.5|2735.5|2734.3|56
1712168700000|2024-04-03 18:25:00|2735.5|2734.3|2735.5|2734.3|2736|2734.8|2735.2|2734|44
1712169000000|2024-04-03 18:30:00|2735.7|2734.5|2735.5|2734.3|2736|2734.8|2735|2733.8|68
1712169300000|2024-04-03 18:35:00|2735.7|2734.5|2736|2734.8|2737|2735.8|2735.7|2734.5|24
1712169600000|2024-04-03 18:40:00|2736.2|2735|2736|2734.8|2736.5|2735.3|2735.5|2734.3|55
1712169900000|2024-04-03 18:45:00|2736.2|2735|2735.2|2734|2736.5|2735.3|2735|2733.8|34
1712170200000|2024-04-03 18:50:00|2735.5|2734.3|2735.5|2734.3|2735.5|2734.3|2734.5|2733.3|52
1712170500000|2024-04-03 18:55:00|2736|2734.8|2735|2733.8|2736|2734.8|2734.2|2733|46
1712170800000|2024-04-03 19:00:00|2735.2|2734|2734.7|2733.5|2735.5|2734.3|2734.2|2733|36
1712171100000|2024-04-03 19:05:00|2734.5|2733.3|2735|2733.8|2735.2|2734|2734.5|2733.3|10
1712171400000|2024-04-03 19:10:00|2734.5|2733.3|2731.5|2730.3|2735|2733.8|2731|2729.8|93
1712171700000|2024-04-03 19:15:00|2731|2729.8|2731|2729.8|2732.5|2731.3|2729.5|2728.3|177
1712172000000|2024-04-03 19:20:00|2731.5|2730.3|2730.5|2729.3|2731.7|2730.5|2730|2728.8|54
1712172300000|2024-04-03 19:25:00|2730.2|2729|2731.5|2730.3|2731.5|2730.3|2730|2728.8|35
1712172600000|2024-04-03 19:30:00|2731.2|2730|2733|2731.8|2733|2731.8|2730.5|2729.3|29
1712172900000|2024-04-03 19:35:00|2733.2|2732|2734.5|2733.3|2735|2733.8|2733.2|2732|48
1712173200000|2024-04-03 19:40:00|2734.2|2733|2734.2|2733|2735|2733.8|2733.5|2732.3|81
1712173500000|2024-04-03 19:45:00|2734.5|2733.3|2735|2733.8|2735|2733.8|2734|2732.8|104
1712173800000|2024-04-03 19:50:00|2734.7|2733.5|2735|2733.8|2735.5|2734.3|2734|2732.8|142
1712174100000|2024-04-03 19:55:00|2734.5|2733.3|2735|2733.8|2735|2733.8|2733.5|2732.3|192
1712174400000|2024-04-03 20:00:00|2734.7|2733.5|2735.5|2734.3|2736|2734.8|2734.7|2733.5|25
1712174700000|2024-04-03 20:05:00|2735|2733.8|2735|2733.8|2735.2|2734|2735|2733.8|15
1712175000000|2024-04-03 20:10:00|2735.2|2734|2735|2733.8|2735.2|2734|2735|2733.8|9
1712175300000|2024-04-03 20:15:00|2734.5|2733.3|2735|2733.8|2735|2733.8|2734.5|2733.3|16
1712175600000|2024-04-03 20:20:00|2734.7|2733.5|2735|2733.8|2735|2733.8|2734.5|2733.3|2
1712175900000|2024-04-03 20:25:00|2734.5|2733.3|2735|2733.8|2735|2733.8|2734.5|2733.3|10
1712176200000|2024-04-03 20:30:00|2734.7|2733.5|2734.5|2733.3|2734.7|2733.5|2734.5|2733.3|2
1712176500000|2024-04-03 20:35:00|2734.7|2733.5|2734.5|2733.3|2734.7|2733.5|2734.5|2733.3|3
1712176800000|2024-04-03 20:40:00|2734.7|2733.5|2734.7|2733.5|2734.7|2733.5|2734.5|2733.3|7
1712177100000|2024-04-03 20:45:00|||||||||6
1712177400000|2024-04-03 20:50:00|2734.5|2733.3|2735.2|2733.2|2735.4|2733.8|2734.2|2733|29
1712177700000|2024-04-03 20:55:00|2735.1|2733.1|2735.1|2733.1|2735.7|2733.7|2734.8|2732.8|0
1712178000000|2024-04-03 21:00:00|2735.2|2733.2|2735.1|2733.1|2735.2|2733.2|2735.1|2733.1|3
1712178300000|2024-04-03 21:05:00|2735.2|2733.2|2735.2|2733.2|2735.3|2733.3|2735.2|2733.2|0
1712178600000|2024-04-03 21:10:00|2735.3|2733.3|2735.3|2733.3|2735.3|2733.3|2735.2|2733.2|0
1712178900000|2024-04-03 21:15:00|2735.2|2733.2|2735|2733|2735.2|2733.2|2735|2733|0
1712179200000|2024-04-03 21:20:00|2735.1|2733.1|2735.1|2733.1|2735.2|2733.2|2735.1|2733.1|0
1712179500000|2024-04-03 21:25:00|2735.2|2733.2|2735.2|2733.2|2735.2|2733.2|2735.2|2733.2|0
1712180100000|2024-04-03 21:35:00|2735.1|2733.1|2735.2|2733.2|2735.2|2733.2|2735.1|2733.1|0
1712180400000|2024-04-03 21:40:00|2735.3|2733.3|2735.3|2733.3|2735.3|2733.3|2735.2|2733.2|0
1712180700000|2024-04-03 21:45:00|2735.4|2733.4|2735.5|2733.5|2735.5|2733.5|2735.3|2733.3|0
1712181000000|2024-04-03 21:50:00|2735.4|2733.4|2735.4|2733.4|2735.4|2733.4|2735.3|2733.3|0
1712181300000|2024-04-03 21:55:00|2735.5|2733.5|2735.5|2733.5|2735.5|2733.5|2735.4|2733.4|0
1712181600000|2024-04-03 22:00:00|2735.4|2733.4|2733.6|2731.6|2735.4|2733.4|2733.6|2731.6|0
1712181900000|2024-04-03 22:05:00|2733.7|2731.7|2733.5|2731.5|2733.8|2731.8|2733.5|2731.5|0
1712182200000|2024-04-03 22:10:00|2733.2|2731.2|2732.7|2730.7|2733.2|2731.2|2732.5|2730.5|0
1712182500000|2024-04-03 22:15:00|2732.6|2730.6|2732.3|2730.3|2732.7|2730.7|2732.3|2730.3|0
1712182800000|2024-04-03 22:20:00|2732.8|2730.8|2733.3|2731.3|2733.4|2731.4|2732.8|2730.8|0
1712183100000|2024-04-03 22:25:00|2733.4|2731.4|2733.8|2731.8|2733.8|2731.8|2733.4|2731.4|0
1712183400000|2024-04-03 22:30:00|2733.4|2731.4|2733.5|2731.5|2733.8|2731.8|2733.3|2731.3|0
1712183700000|2024-04-03 22:35:00|2733.7|2731.7|2733.6|2731.6|2733.7|2731.7|2733.5|2731.5|0
1712184000000|2024-04-03 22:40:00|2733.4|2731.4|2733.2|2731.2|2733.4|2731.4|2733|2731|0
1712184300000|2024-04-03 22:45:00|2733|2731|2733.2|2731.2|2733.2|2731.2|2732.9|2730.9|0
1712184600000|2024-04-03 22:50:00|2733.1|2731.1|2733.2|2731.2|2733.4|2731.4|2733|2731|0
1712184900000|2024-04-03 22:55:00|2733.3|2731.3|2733.3|2731.3|2733.4|2731.4|2733.3|2731.3|0
1712185200000|2024-04-03 23:00:00|2733.2|2731.2|2733.3|2731.3|2733.6|2731.6|2733.2|2731.2|0
1712185500000|2024-04-03 23:05:00|2733.4|2731.4|2733.5|2731.5|2733.6|2731.6|2733.3|2731.3|0
1712185800000|2024-04-03 23:10:00|2734|2732|2734|2732|2734.5|2732.5|2733.9|2731.9|0
1712186100000|2024-04-03 23:15:00|2733.9|2731.9|2733.8|2731.8|2734|2732|2733.8|2731.8|0
1712186400000|2024-04-03 23:20:00|2733.9|2731.9|2734.9|2732.9|2734.9|2732.9|2733.9|2731.9|0
1712186700000|2024-04-03 23:25:00|2734.7|2732.7|2734.8|2732.8|2734.9|2732.9|2734.4|2732.4|0
1712187000000|2024-04-03 23:30:00|2734.7|2732.7|2736.9|2734.9|2739|2737|2734.6|2732.6|0
1712187300000|2024-04-03 23:35:00|2736.8|2734.8|2737.2|2735.2|2737.4|2735.4|2736.2|2734.2|0
1712187600000|2024-04-03 23:40:00|2737.3|2735.3|2735.1|2733.1|2737.5|2735.5|2734.8|2732.8|0
1712187900000|2024-04-03 23:45:00|2735|2733|2738|2736.8|2739|2737.8|2731.5|2730.3|885
1712188200000|2024-04-03 23:50:00|2737.5|2736.3|2735|2733.8|2738.5|2737.3|2735|2733.8|412
1712188500000|2024-04-03 23:55:00|2735.2|2734|2737.5|2736.3|2738|2736.8|2734.5|2733.3|580
1712188800000|2024-04-04 00:00:00|2737.3|2736.5|2733.3|2732.5|2738.3|2737.5|2731.8|2731|1900
1712189100000|2024-04-04 00:05:00|2733.5|2732.7|2734.8|2734|2737.8|2737|2732.3|2731.5|819
1712189400000|2024-04-04 00:10:00|2735.3|2734.5|2736.3|2735.5|2736.5|2735.7|2733.8|2733|723
1712189700000|2024-04-04 00:15:00|2737|2736.2|2737.8|2737|2738.8|2738|2736.3|2735.5|938
1712190000000|2024-04-04 00:20:00|2737.3|2736.5|2740.8|2740|2741.3|2740.5|2735.8|2735|931
1712190300000|2024-04-04 00:25:00|2741.3|2740.5|2746.3|2745.5|2746.3|2745.5|2740.3|2739.5|982
1712190600000|2024-04-04 00:30:00|2746.8|2746|2746.3|2745.5|2747.3|2746.5|2743.8|2743|793
1712190900000|2024-04-04 00:35:00|2745.8|2745|2749.8|2749|2751.5|2750.7|2744.8|2744|945
1712191200000|2024-04-04 00:40:00|2749.3|2748.5|2748.8|2748|2751.8|2751|2748.8|2748|651
1712191500000|2024-04-04 00:45:00|2747.8|2747|2748.8|2748|2750.3|2749.5|2746.8|2746|519
1712191800000|2024-04-04 00:50:00|2749.3|2748.5|2747.8|2747|2750.8|2750|2746.3|2745.5|616
1712192100000|2024-04-04 00:55:00|2747.3|2746.5|2744.3|2743.5|2747.3|2746.5|2742.8|2742|695
1712192400000|2024-04-04 01:00:00|2743.8|2743|2747.3|2746.5|2747.3|2746.5|2743.3|2742.5|530
1712192700000|2024-04-04 01:05:00|2747.5|2746.7|2747.3|2746.5|2748.8|2748|2745.8|2745|649
1712193000000|2024-04-04 01:10:00|2746.8|2746|2743.8|2743|2748.3|2747.5|2743.8|2743|671
1712193300000|2024-04-04 01:15:00|2744|2743.2|2748.3|2747.5|2749.8|2749|2744|2743.2|681
1712193600000|2024-04-04 01:20:00|2747.8|2747|2751.3|2750.5|2751.3|2750.5|2747.3|2746.5|486
1712193900000|2024-04-04 01:25:00|2751.5|2750.7|2751.3|2750.5|2752.8|2752|2750.8|2750|402
1712194200000|2024-04-04 01:30:00|2751.8|2751|2753.3|2752.5|2753.3|2752.5|2751.8|2751|492
1712194500000|2024-04-04 01:35:00|2753.5|2752.7|2754.8|2754|2755.3|2754.5|2753.3|2752.5|538
1712194800000|2024-04-04 01:40:00|2755.3|2754.5|2751.3|2750.5|2755.8|2755|2750.8|2750|394
1712195100000|2024-04-04 01:45:00|2751.8|2751|2751.8|2751|2753.3|2752.5|2750.8|2750|309
1712195400000|2024-04-04 01:50:00|2751.3|2750.5|2752.8|2752|2753.3|2752.5|2751.3|2750.5|310
1712195700000|2024-04-04 01:55:00|2753.3|2752.5|2751.3|2750.5|2754.3|2753.5|2750.8|2750|415
1712196000000|2024-04-04 02:00:00|2750.8|2750|2749.8|2749|2751.8|2751|2749.8|2749|222
1712196300000|2024-04-04 02:05:00|2749.3|2748.5|2747.3|2746.5|2749.8|2749|2746.3|2745.5|368
1712196600000|2024-04-04 02:10:00|2746.8|2746|2747.8|2747|2748|2747.2|2745.8|2745|323
1712196900000|2024-04-04 02:15:00|2748.3|2747.5|2744.8|2744|2748.3|2747.5|2744.3|2743.5|336
1712197200000|2024-04-04 02:20:00|2744.3|2743.5|2746|2745.2|2746|2745.2|2743.5|2742.7|252
1712197500000|2024-04-04 02:25:00|2745.8|2745|2748.8|2748|2749.3|2748.5|2745.3|2744.5|323
1712197800000|2024-04-04 02:30:00|2748.3|2747.5|2750.8|2750|2750.8|2750|2748.3|2747.5|113
1712198100000|2024-04-04 02:35:00|2751.3|2750.5|2752.3|2751.5|2752.3|2751.5|2751.3|2750.5|98
1712198400000|2024-04-04 02:40:00|2751.8|2751|2751.8|2751|2751.8|2751|2751.3|2750.5|87
1712198700000|2024-04-04 02:45:00|2752.3|2751.5|2753.3|2752.5|2753.3|2752.5|2752.3|2751.5|116
1712199000000|2024-04-04 02:50:00|2753.8|2753|2753.3|2752.5|2753.8|2753|2752.3|2751.5|261
1712199300000|2024-04-04 02:55:00|2753.5|2752.7|2753.8|2753|2754.3|2753.5|2753.3|2752.5|130
1712199600000|2024-04-04 03:00:00|2753.3|2752.5|2753.8|2753|2754.5|2753.7|2753.3|2752.5|187
1712199900000|2024-04-04 03:05:00|2753.5|2752.7|2753|2752.2|2753.8|2753|2752.3|2751.5|163
1712200200000|2024-04-04 03:10:00|2752.8|2752|2753.8|2753|2753.8|2753|2752.3|2751.5|74
1712200500000|2024-04-04 03:15:00|2753.3|2752.5|2752.8|2752|2753.8|2753|2752.8|2752|178
1712200800000|2024-04-04 03:20:00|2753|2752.2|2751.8|2751|2753.3|2752.5|2751.8|2751|186
1712201100000|2024-04-04 03:25:00|2752.3|2751.5|2751.8|2751|2752.8|2752|2751.5|2750.7|217
1712201400000|2024-04-04 03:30:00|2751.5|2750.7|2752.8|2752|2753.3|2752.5|2750.8|2750|779
1712201700000|2024-04-04 03:35:00|2752.5|2751.7|2752.3|2751.5|2753.3|2752.5|2751.3|2750.5|437
1712202000000|2024-04-04 03:40:00|2752.8|2752|2752.8|2752|2755|2754.2|2752.3|2751.5|489
1712202300000|2024-04-04 03:45:00|2752.3|2751.5|2752.3|2751.5|2753.3|2752.5|2751.3|2750.5|369
1712202600000|2024-04-04 03:50:00|2751.8|2751|2751.3|2750.5|2752.8|2752|2750.8|2750|458
1712202900000|2024-04-04 03:55:00|2751.8|2751|2751.3|2750.5|2753.3|2752.5|2751.3|2750.5|449
1712203200000|2024-04-04 04:00:00|2751.5|2750.7|2751.8|2751|2752.3|2751.5|2750.8|2750|314
1712203500000|2024-04-04 04:05:00|2751.5|2750.7|2751.3|2750.5|2752.8|2752|2750.3|2749.5|342
1712203800000|2024-04-04 04:10:00|2751|2750.2|2750.3|2749.5|2751|2750.2|2749.3|2748.5|389
1712204100000|2024-04-04 04:15:00|2749.8|2749|2751.3|2750.5|2751.8|2751|2749.8|2749|257
1712204400000|2024-04-04 04:20:00|2750.8|2750|2748.8|2748|2750.8|2750|2748.8|2748|453
1712204700000|2024-04-04 04:25:00|2749.3|2748.5|2748.3|2747.5|2749.3|2748.5|2747.8|2747|333
1712205000000|2024-04-04 04:30:00|2748|2747.2|2751.3|2750.5|2751.8|2751|2747.8|2747|413
1712205300000|2024-04-04 04:35:00|2750.8|2750|2750.8|2750|2752.3|2751.5|2750.3|2749.5|423
1712205600000|2024-04-04 04:40:00|2751.3|2750.5|2748.8|2748|2751.3|2750.5|2748.8|2748|202
1712205900000|2024-04-04 04:45:00|2748.3|2747.5|2745.8|2745|2748.3|2747.5|2744.8|2744|355
1712206200000|2024-04-04 04:50:00|2745.5|2744.7|2747.3|2746.5|2747.5|2746.7|2743.8|2743|420
1712206500000|2024-04-04 04:55:00|2746.8|2746|2746.3|2745.5|2746.8|2746|2745.8|2745|258
1712206800000|2024-04-04 05:00:00|2745.8|2745|2742.8|2742|2746.3|2745.5|2742.8|2742|563
1712207100000|2024-04-04 05:05:00|2742.5|2741.7|2743.3|2742.5|2744.3|2743.5|2741.8|2741|482
1712207400000|2024-04-04 05:10:00|2743|2742.2|2743|2742.2|2744.3|2743.5|2742.3|2741.5|318
1712207700000|2024-04-04 05:15:00|2742.8|2742|2739.3|2738.5|2743.3|2742.5|2739.3|2738.5|579
1712208000000|2024-04-04 05:20:00|2738.3|2737.5|2736.8|2736|2739.8|2739|2736.8|2736|789
1712208300000|2024-04-04 05:25:00|2737.8|2737|2735.3|2734.5|2737.8|2737|2734|2733.2|733
1712208600000|2024-04-04 05:30:00|2734.8|2734|2735.8|2735|2736.8|2736|2734.8|2734|1115
1712208900000|2024-04-04 05:35:00|2735.3|2734.5|2736.3|2735.5|2737.3|2736.5|2735.3|2734.5|554
1712209200000|2024-04-04 05:40:00|2736.8|2736|2735.8|2735|2737.5|2736.7|2734.8|2734|593
1712209500000|2024-04-04 05:45:00|2736.3|2735.5|2735.8|2735|2737.3|2736.5|2735.3|2734.5|698
1712209800000|2024-04-04 05:50:00|2736.3|2735.5|2737.8|2737|2738.3|2737.5|2735.3|2734.5|1175
1712210100000|2024-04-04 05:55:00|2737.3|2736.5|2737.8|2737|2738.3|2737.5|2736.3|2735.5|3728
1712210400000|2024-04-04 06:00:00|2735.8|2735|2735.8|2735|2736.3|2735.5|2734.3|2733.5|2865
1712210700000|2024-04-04 06:05:00|2735.3|2734.5|2735.5|2733.5|2735.8|2735|2734.8|2733.4|363
1712211000000|2024-04-04 06:10:00|2735.4|2733.4|2734.3|2732.3|2736.7|2734.7|2734.3|2732.3|0
1712211300000|2024-04-04 06:15:00|2734.4|2732.4|2734.9|2732.9|2734.9|2732.9|2734.4|2732.4|406
1712211600000|2024-04-04 06:20:00|2734.8|2732.8|2734.7|2732.7|2734.9|2732.9|2734.4|2732.4|0
1712211900000|2024-04-04 06:25:00|2734.8|2732.8|2734.7|2732.7|2735.2|2733.2|2734.6|2732.6|0
1712212200000|2024-04-04 06:30:00|2734.8|2732.8|2735.5|2733.5|2735.6|2733.6|2734.6|2732.6|0
1712212500000|2024-04-04 06:35:00|2735.4|2733.4|2735.1|2733.1|2735.6|2733.6|2734.8|2732.8|0
1712212800000|2024-04-04 06:40:00|2735.3|2733.3|2735.1|2733.1|2735.6|2733.6|2734.6|2732.6|0
1712213100000|2024-04-04 06:45:00|2735|2733|2734.8|2732.8|2735.4|2733.4|2734.8|2732.8|0
1712213400000|2024-04-04 06:50:00|2734.7|2732.7|2734.7|2732.7|2735|2733|2734.4|2732.4|0
1712213700000|2024-04-04 06:55:00|2734.5|2732.5|2735|2733|2736.1|2734.1|2734.4|2732.4|0
1712214000000|2024-04-04 07:00:00|2734.9|2732.9|2735.3|2733.3|2735.5|2733.5|2733.9|2731.9|0
1712214300000|2024-04-04 07:05:00|2735.5|2733.5|2734.4|2732.4|2735.5|2733.5|2734.3|2732.3|0
1712214600000|2024-04-04 07:10:00|2734.5|2732.5|2735|2733|2735.3|2733.3|2733.9|2731.9|0
1712214900000|2024-04-04 07:15:00|2735.1|2733.1|2736.1|2734.1|2736.5|2734.5|2734.7|2732.7|0
1712215200000|2024-04-04 07:20:00|2736.3|2734.3|2736.5|2734.5|2737|2735|2736|2734|0
1712215500000|2024-04-04 07:25:00|2736.4|2734.4|2737.1|2735.1|2737.9|2735.9|2736.2|2734.2|0
1712215800000|2024-04-04 07:30:00|2737.2|2735.2|2737.5|2736.3|2739|2737.8|2735.5|2734.3|531
1712216100000|2024-04-04 07:35:00|2737|2735.8|2737|2735.8|2738|2736.8|2736.5|2735.3|150
1712216400000|2024-04-04 07:40:00|2736.5|2735.3|2735.5|2734.3|2736.5|2735.3|2735|2733.8|111
1712216700000|2024-04-04 07:45:00|2735|2733.8|2736|2734.8|2736.5|2735.3|2735|2733.8|108
1712217000000|2024-04-04 07:50:00|2735.5|2734.3|2735.5|2734.3|2736|2734.8|2735.5|2734.3|53
1712217300000|2024-04-04 07:55:00|2735.2|2734|2735.5|2734.3|2736.5|2735.3|2734.5|2733.3|59
1712217600000|2024-04-04 08:00:00|2735|2733.8|2736.5|2735.3|2737|2735.8|2735|2733.8|91
1712217900000|2024-04-04 08:05:00|2737|2735.8|2737.5|2736.3|2738.5|2737.3|2737|2735.8|108
1712218200000|2024-04-04 08:10:00|2737.7|2736.5|2737.5|2736.3|2738.2|2737|2737|2735.8|69
1712218500000|2024-04-04 08:15:00|2737.2|2736|2737.5|2736.3|2738|2736.8|2736.7|2735.5|42
1712218800000|2024-04-04 08:20:00|2737.7|2736.5|2737.5|2736.3|2738|2736.8|2736.5|2735.3|99
1712219100000|2024-04-04 08:25:00|2738|2736.8|2738|2736.8|2738|2736.8|2737|2735.8|75
1712219400000|2024-04-04 08:30:00|2738.2|2737|2738.2|2737|2739|2737.8|2738|2736.8|44
1712219700000|2024-04-04 08:35:00|2738.5|2737.3|2738|2736.8|2739|2737.8|2738|2736.8|20
1712220000000|2024-04-04 08:40:00|2737.7|2736.5|2737|2735.8|2738|2736.8|2736.5|2735.3|27
1712220300000|2024-04-04 08:45:00|2737.5|2736.3|2737.5|2736.3|2737.5|2736.3|2737|2735.8|16
1712220600000|2024-04-04 08:50:00|2737.2|2736|2738.5|2737.3|2738.5|2737.3|2737|2735.8|34
1712220900000|2024-04-04 08:55:00|2739|2737.8|2738.2|2737|2739|2737.8|2738|2736.8|86
1712221200000|2024-04-04 09:00:00|2738.5|2737.3|2737.5|2736.3|2739|2737.8|2737.5|2736.3|36
1712221500000|2024-04-04 09:05:00|2737|2735.8|2736.5|2735.3|2737|2735.8|2736.5|2735.3|14
1712221800000|2024-04-04 09:10:00|2736.2|2735|2736.5|2735.3|2736.7|2735.5|2736|2734.8|27
1712222100000|2024-04-04 09:15:00|2736.7|2735.5|2737.2|2736|2737.5|2736.3|2736.5|2735.3|24
1712222400000|2024-04-04 09:20:00|2737.5|2736.3|2739|2737.8|2739|2737.8|2737.2|2736|20
1712222700000|2024-04-04 09:25:00|2739.5|2738.3|2739|2737.8|2739.5|2738.3|2739|2737.8|39
1712223000000|2024-04-04 09:30:00|2739.2|2738|2740|2738.8|2740.5|2739.3|2739|2737.8|77
1712223300000|2024-04-04 09:35:00|2739.5|2738.3|2739.5|2738.3|2740|2738.8|2739.5|2738.3|7
1712223600000|2024-04-04 09:40:00|2739.7|2738.5|2740.5|2739.3|2740.5|2739.3|2739|2737.8|49
1712223900000|2024-04-04 09:45:00|2740.2|2739|2739.7|2738.5|2740.5|2739.3|2739.5|2738.3|39
1712224200000|2024-04-04 09:50:00|2740|2738.8|2740|2738.8|2740.5|2739.3|2739.5|2738.3|46
1712224500000|2024-04-04 09:55:00|2739.7|2738.5|2739.5|2738.3|2740.5|2739.3|2739.5|2738.3|56
1712224800000|2024-04-04 10:00:00|2739.7|2738.5|2739|2737.8|2739.7|2738.5|2739|2737.8|23
1712225100000|2024-04-04 10:05:00|2739.5|2738.3|2739|2737.8|2739.5|2738.3|2739|2737.8|10
1712225400000|2024-04-04 10:10:00|2739.2|2738|2740|2738.8|2740|2738.8|2739|2737.8|28
1712225700000|2024-04-04 10:15:00|2739.7|2738.5|2739.5|2738.3|2739.7|2738.5|2739.5|2738.3|8
1712226000000|2024-04-04 10:20:00|2740|2738.8|2741.5|2740.3|2741.5|2740.3|2740|2738.8|92
1712226300000|2024-04-04 10:25:00|2741.2|2740|2740|2738.8|2741.2|2740|2740|2738.8|26
1712226600000|2024-04-04 10:30:00|2740.2|2739|2738.5|2737.3|2740.5|2739.3|2738.5|2737.3|54
1712226900000|2024-04-04 10:35:00|2738|2736.8|2738.5|2737.3|2738.5|2737.3|2737.5|2736.3|31
1712227200000|2024-04-04 10:40:00|2738.7|2737.5|2738.5|2737.3|2739|2737.8|2738.5|2737.3|14
1712227500000|2024-04-04 10:45:00|2738.2|2737|2739.5|2738.3|2739.5|2738.3|2738|2736.8|36
1712227800000|2024-04-04 10:50:00|2739.7|2738.5|2739.7|2738.5|2739.7|2738.5|2738.5|2737.3|52
1712228100000|2024-04-04 10:55:00|2740|2738.8|2740.5|2739.3|2740.5|2739.3|2739.5|2738.3|19
1712228400000|2024-04-04 11:00:00|2741|2739.8|2740|2738.8|2741|2739.8|2739|2737.8|237
1712228700000|2024-04-04 11:05:00|2740.2|2739|2740|2738.8|2740.2|2739|2739.5|2738.3|10
1712229000000|2024-04-04 11:10:00|2740.5|2739.3|2741|2739.8|2741|2739.8|2740|2738.8|28
1712229300000|2024-04-04 11:15:00|2740.7|2739.5|2740.5|2739.3|2741|2739.8|2740|2738.8|21
1712229600000|2024-04-04 11:20:00|2740.2|2739|2740.5|2739.3|2740.5|2739.3|2739.5|2738.3|51
1712229900000|2024-04-04 11:25:00|2740.2|2739|2741|2739.8|2741|2739.8|2740|2738.8|11
1712230200000|2024-04-04 11:30:00|2740.5|2739.3|2740.5|2739.3|2741|2739.8|2740|2738.8|18
1712230500000|2024-04-04 11:35:00|2740.7|2739.5|2740|2738.8|2740.7|2739.5|2740|2738.8|18
1712230800000|2024-04-04 11:40:00|2739.7|2738.5|2739.5|2738.3|2740|2738.8|2739.2|2738|24
1712231100000|2024-04-04 11:45:00|2739.2|2738|2739.5|2738.3|2740.5|2739.3|2739.2|2738|85
1712231400000|2024-04-04 11:50:00|2739.7|2738.5|2740|2738.8|2740|2738.8|2739.5|2738.3|41
1712231700000|2024-04-04 11:55:00|2740.5|2739.3|2740|2738.8|2740.5|2739.3|2740|2738.8|21
1712232000000|2024-04-04 12:00:00|2739.5|2738.3|2740.5|2739.3|2740.5|2739.3|2739.5|2738.3|73
1712232300000|2024-04-04 12:05:00|2740|2738.8|2741.5|2740.3|2741.5|2740.3|2740|2738.8|107
1712232600000|2024-04-04 12:10:00|2741|2739.8|2740|2738.8|2741|2739.8|2740|2738.8|33
1712232900000|2024-04-04 12:15:00|2740.5|2739.3|2739|2737.8|2740.5|2739.3|2739|2737.8|12
1712233200000|2024-04-04 12:20:00|2738.7|2737.5|2739.5|2738.3|2739.5|2738.3|2738.5|2737.3|32
1712233500000|2024-04-04 12:25:00|2740|2738.8|2740|2738.8|2740|2738.8|2739.5|2738.3|26
1712233800000|2024-04-04 12:30:00|2740.5|2739.3|2741.5|2740.3|2741.5|2740.3|2740|2738.8|94
1712234100000|2024-04-04 12:35:00|2742|2740.8|2742|2740.8|2742.5|2741.3|2741|2739.8|44
1712234400000|2024-04-04 12:40:00|2741.7|2740.5|2742.5|2741.3|2742.5|2741.3|2741.5|2740.3|40
1712234700000|2024-04-04 12:45:00|2742.2|2741|2743|2741.8|2743|2741.8|2741.5|2740.3|22
1712235000000|2024-04-04 12:50:00|2743.2|2742|2743|2741.8|2743.5|2742.3|2743|2741.8|44
1712235300000|2024-04-04 12:55:00|2743.2|2742|2745|2743.8|2745|2743.8|2743|2741.8|82
1712235600000|2024-04-04 13:00:00|2744.5|2743.3|2744.5|2743.3|2745|2743.8|2744.5|2743.3|92
1712235900000|2024-04-04 13:05:00|2744.7|2743.5|2746|2744.8|2746.2|2745|2744.5|2743.3|44
1712236200000|2024-04-04 13:10:00|2746.2|2745|2746.5|2745.3|2746.5|2745.3|2746|2744.8|59
1712236500000|2024-04-04 13:15:00|2746.2|2745|2746.5|2745.3|2746.7|2745.5|2745.5|2744.3|93
1712236800000|2024-04-04 13:20:00|2746.7|2745.5|2747|2745.8|2747|2745.8|2746.5|2745.3|34
1712237100000|2024-04-04 13:25:00|2747.5|2746.3|2747.5|2746.3|2747.5|2746.3|2747|2745.8|78
1712237400000|2024-04-04 13:30:00|2747|2745.8|2745.5|2744.3|2747.5|2746.3|2745.5|2744.3|150
1712237700000|2024-04-04 13:35:00|2745.7|2744.5|2743.5|2742.3|2746|2744.8|2743|2741.8|141
1712238000000|2024-04-04 13:40:00|2744|2742.8|2745.5|2744.3|2746|2744.8|2743.5|2742.3|72
1712238300000|2024-04-04 13:45:00|2745.2|2744|2745|2743.8|2745.7|2744.5|2744.5|2743.3|50
1712238600000|2024-04-04 13:50:00|2745.2|2744|2745|2743.8|2745.5|2744.3|2744|2742.8|68
1712238900000|2024-04-04 13:55:00|2745.2|2744|2746.5|2745.3|2746.5|2745.3|2745|2743.8|108
1712239200000|2024-04-04 14:00:00|2746.7|2745.5|2746.2|2745|2747.5|2746.3|2746|2744.8|122
1712239500000|2024-04-04 14:05:00|2746.5|2745.3|2746.5|2745.3|2747.5|2746.3|2746|2744.8|92
1712239800000|2024-04-04 14:10:00|2747|2745.8|2747|2745.8|2748|2746.8|2746.5|2745.3|96
1712240100000|2024-04-04 14:15:00|2746.5|2745.3|2746.5|2745.3|2747.5|2746.3|2746.5|2745.3|27
1712240400000|2024-04-04 14:20:00|2746.2|2745|2745.5|2744.3|2747|2745.8|2745.5|2744.3|203
1712240700000|2024-04-04 14:25:00|2745.7|2744.5|2746.5|2745.3|2747|2745.8|2745.5|2744.3|162
1712241000000|2024-04-04 14:30:00|2746|2744.8|2745.5|2744.3|2746.5|2745.3|2745.5|2744.3|43
1712241300000|2024-04-04 14:35:00|2745|2743.8|2747|2745.8|2747|2745.8|2745|2743.8|272
1712241600000|2024-04-04 14:40:00|2747.5|2746.3|2748.2|2747|2748.5|2747.3|2747|2745.8|139
1712241900000|2024-04-04 14:45:00|2748.5|2747.3|2748|2746.8|2748.5|2747.3|2748|2746.8|116
1712242200000|2024-04-04 14:50:00|2747.5|2746.3|2747.5|2746.3|2748.5|2747.3|2747|2745.8|56
1712242500000|2024-04-04 14:55:00|2748|2746.8|2747.5|2746.3|2748|2746.8|2747.5|2746.3|117
1712242800000|2024-04-04 15:00:00|2747.7|2746.5|2747|2745.8|2748|2746.8|2746.5|2745.3|111
1712243100000|2024-04-04 15:05:00|2746.7|2745.5|2746.5|2745.3|2747|2745.8|2745.5|2744.3|106
1712243400000|2024-04-04 15:10:00|2746.2|2745|2745|2743.8|2746.5|2745.3|2745|2743.8|111
1712243700000|2024-04-04 15:15:00|2745.5|2744.3|2744.5|2743.3|2745.5|2744.3|2744.5|2743.3|58
1712244000000|2024-04-04 15:20:00|2744.2|2743|2744.5|2743.3|2744.5|2743.3|2743.5|2742.3|59
1712244300000|2024-04-04 15:25:00|2744|2742.8|2744.5|2743.3|2745|2743.8|2744|2742.8|114
1712244600000|2024-04-04 15:30:00|2745|2743.8|2744|2742.8|2745|2743.8|2744|2742.8|151
1712244900000|2024-04-04 15:35:00|2744.2|2743|2744|2742.8|2745|2743.8|2743.5|2742.3|236
1712245200000|2024-04-04 15:40:00|2744.5|2743.3|2744.5|2743.3|2745|2743.8|2744.2|2743|72
1712245500000|2024-04-04 15:45:00|2744.7|2743.5|2743.5|2742.3|2745|2743.8|2743.5|2742.3|103
1712245800000|2024-04-04 15:50:00|2744|2742.8|2744|2742.8|2744.5|2743.3|2743.5|2742.3|71
1712246100000|2024-04-04 15:55:00|2743.7|2742.5|2743.5|2742.3|2744|2742.8|2743.5|2742.3|105
1712246400000|2024-04-04 16:00:00|2744|2742.8|2743.5|2742.3|2744|2742.8|2743.5|2742.3|70
1712246700000|2024-04-04 16:05:00|2744|2742.8|2744.5|2743.3|2744.5|2743.3|2743.5|2742.3|93
1712247000000|2024-04-04 16:10:00|2744|2742.8|2743.5|2742.3|2744.5|2743.3|2743.5|2742.3|68
1712247300000|2024-04-04 16:15:00|2744|2742.8|2743.5|2742.3|2744|2742.8|2743.5|2742.3|17
1712247600000|2024-04-04 16:20:00|2744|2742.8|2744|2742.8|2744|2742.8|2743.5|2742.3|40
1712247900000|2024-04-04 16:25:00|2743.5|2742.3|2743.5|2742.3|2744|2742.8|2743|2741.8|34
1712248200000|2024-04-04 16:30:00|2743|2741.8|2743|2741.8|2743.5|2742.3|2743|2741.8|39
1712248500000|2024-04-04 16:35:00|2743.5|2742.3|2743.5|2742.3|2743.5|2742.3|2743|2741.8|43
1712248800000|2024-04-04 16:40:00|2743.7|2742.5|2743.5|2742.3|2744|2742.8|2743.5|2742.3|34
1712249100000|2024-04-04 16:45:00|2743.7|2742.5|2743.5|2742.3|2744|2742.8|2743.5|2742.3|49
1712249400000|2024-04-04 16:50:00|||||||||2
1712249700000|2024-04-04 16:55:00|2744|2742.8|2743.5|2742.3|2744|2742.8|2742.5|2741.3|149
1712250000000|2024-04-04 17:00:00|2743.2|2742|2742.5|2741.3|2743.5|2742.3|2742|2740.8|184
1712250300000|2024-04-04 17:05:00|2743|2741.8|2742.5|2741.3|2743|2741.8|2742.2|2741|50
1712250600000|2024-04-04 17:10:00|2742.2|2741|2742.5|2741.3|2743|2741.8|2742|2740.8|63
1712250900000|2024-04-04 17:15:00|2743|2741.8|2741.5|2740.3|2743|2741.8|2741.5|2740.3|39
1712251200000|2024-04-04 17:20:00|2741.7|2740.5|2742|2740.8|2742|2740.8|2741.5|2740.3|33
1712251500000|2024-04-04 17:25:00|2742.5|2741.3|2742.5|2741.3|2743|2741.8|2742.5|2741.3|32
1712251800000|2024-04-04 17:30:00|2742|2740.8|2741.5|2740.3|2742|2740.8|2741.5|2740.3|65
1712252100000|2024-04-04 17:35:00|2742|2740.8|2741.5|2740.3|2742|2740.8|2741.5|2740.3|8
1712252400000|2024-04-04 17:40:00|2741|2739.8|2740|2738.8|2741.2|2740|2739.5|2738.3|64
1712252700000|2024-04-04 17:45:00|2739.5|2738.3|2739|2737.8|2740|2738.8|2738|2736.8|76
1712253000000|2024-04-04 17:50:00|2739.2|2738|2739.5|2738.3|2740|2738.8|2739|2737.8|8
1712253300000|2024-04-04 17:55:00|2740|2738.8|2738.5|2737.3|2740|2738.8|2738.5|2737.3|43
1712253600000|2024-04-04 18:00:00|2738.2|2737|2737.7|2736.5|2738.5|2737.3|2737.5|2736.3|76
1712253900000|2024-04-04 18:05:00|2737.5|2736.3|2733.5|2732.3|2738|2736.8|2733|2731.8|295
1712254200000|2024-04-04 18:10:00|2733|2731.8|2730.7|2729.5|2733|2731.8|2730|2728.8|265
1712254500000|2024-04-04 18:15:00|2731|2729.8|2727|2725.8|2731|2729.8|2726|2724.8|334
1712254800000|2024-04-04 18:20:00|2726.5|2725.3|2727.5|2726.3|2728.5|2727.3|2726|2724.8|244
1712255100000|2024-04-04 18:25:00|2727.2|2726|2723.7|2722.5|2728|2726.8|2723.5|2722.3|225
1712255400000|2024-04-04 18:30:00|2723.5|2722.3|2718.5|2717.3|2723.5|2722.3|2716.5|2715.3|514
1712255700000|2024-04-04 18:35:00|2718.7|2717.5|2720.5|2719.3|2723|2721.8|2718.5|2717.3|237
1712256000000|2024-04-04 18:40:00|2720|2718.8|2716.5|2715.3|2721|2719.8|2716.5|2715.3|274
1712256300000|2024-04-04 18:45:00|2716.7|2715.5|2719.5|2718.3|2719.5|2718.3|2716.2|2715|126
1712256600000|2024-04-04 18:50:00|2719.2|2718|2715|2713.8|2719.2|2718|2715|2713.8|111
1712256900000|2024-04-04 18:55:00|2714.5|2713.3|2711.5|2710.3|2714.7|2713.5|2709|2707.8|420
1712257200000|2024-04-04 19:00:00|2711.2|2710|2711|2709.8|2713.5|2712.3|2707.5|2706.3|351
1712257500000|2024-04-04 19:05:00|2711.5|2710.3|2712|2710.8|2714|2712.8|2710.5|2709.3|107
1712257800000|2024-04-04 19:10:00|2712.5|2711.3|2711|2709.8|2712.5|2711.3|2708.5|2707.3|103
1712258100000|2024-04-04 19:15:00|2711.5|2710.3|2711|2709.8|2712.5|2711.3|2709|2707.8|330
1712258400000|2024-04-04 19:20:00|2710.5|2709.3|2711|2709.8|2714|2712.8|2710.5|2709.3|286
1712258700000|2024-04-04 19:25:00|2711.2|2710|2707.5|2706.3|2712|2710.8|2707.2|2706|169
1712259000000|2024-04-04 19:30:00|2707|2705.8|2708.5|2707.3|2709|2707.8|2706|2704.8|304
1712259300000|2024-04-04 19:35:00|2708.7|2707.5|2702.5|2701.3|2708.7|2707.5|2699|2697.8|1236
1712259600000|2024-04-04 19:40:00|2703|2701.8|2705|2703.8|2705.5|2704.3|2703|2701.8|204
1712259900000|2024-04-04 19:45:00|2705.5|2704.3|2707|2705.8|2707|2705.8|2704|2702.8|326
1712260200000|2024-04-04 19:50:00|2707.5|2706.3|2707|2705.8|2708|2706.8|2704.5|2703.3|384
1712260500000|2024-04-04 19:55:00|2706.5|2705.3|2704|2702.8|2708.5|2707.3|2702|2700.8|488
1712260800000|2024-04-04 20:00:00|2703.7|2702.5|2705|2703.8|2705.5|2704.3|2703.5|2702.3|53
1712261100000|2024-04-04 20:05:00|2704.2|2703|2704.2|2703|2705|2703.8|2703.2|2702|106
1712261400000|2024-04-04 20:10:00|2704.5|2703.3|2704.5|2703.3|2705|2703.8|2703.5|2702.3|20
1712261700000|2024-04-04 20:15:00|2704.2|2703|2703.5|2702.3|2704.2|2703|2702.5|2701.3|19
1712262000000|2024-04-04 20:20:00|2703.2|2702|2702.5|2701.3|2703.5|2702.3|2702.5|2701.3|4
1712262300000|2024-04-04 20:25:00|2702.2|2701|2700.7|2699.5|2702.2|2701|2700.5|2699.3|14
1712262600000|2024-04-04 20:30:00|2701|2699.8|2699.5|2698.3|2701|2699.8|2699.5|2698.3|42
1712262900000|2024-04-04 20:35:00|2699.7|2698.5|2699.7|2698.5|2700|2698.8|2699.5|2698.3|17
1712263200000|2024-04-04 20:40:00|2700|2698.8|2700.2|2699|2700.5|2699.3|2700|2698.8|9
1712263500000|2024-04-04 20:45:00|2700.5|2699.3|2700.2|2699|2700.5|2699.3|2699.5|2698.3|18
1712263800000|2024-04-04 20:50:00|2700|2698.8|2701.3|2699.3|2701.3|2699.3|2698.7|2697.5|43
1712264100000|2024-04-04 20:55:00|2701.4|2699.4|2701.2|2699.2|2701.8|2699.8|2701|2699|0
1712264400000|2024-04-04 21:00:00|2701.3|2699.3|2701.3|2699.3|2701.3|2699.3|2701.3|2699.3|3
1712264700000|2024-04-04 21:05:00|2701.2|2699.2|2701.5|2699.5|2701.5|2699.5|2701.2|2699.2|0
1712265000000|2024-04-04 21:10:00|2701.6|2699.6|2701.8|2699.8|2701.9|2699.9|2701.6|2699.6|0
1712265300000|2024-04-04 21:15:00|2701.7|2699.7|2701.7|2699.7|2701.7|2699.7|2701.6|2699.6|0
1712265600000|2024-04-04 21:20:00|2701.8|2699.8|2701.7|2699.7|2701.9|2699.9|2701.7|2699.7|0
1712265900000|2024-04-04 21:25:00|2701.6|2699.6|2701.7|2699.7|2701.7|2699.7|2701.6|2699.6|0
1712266200000|2024-04-04 21:30:00|2701.6|2699.6|2701.8|2699.8|2702|2700|2701.5|2699.5|0
1712266500000|2024-04-04 21:35:00|2702|2700|2701.8|2699.8|2702.1|2700.1|2701.7|2699.7|0
1712266800000|2024-04-04 21:40:00|2701.9|2699.9|2701.9|2699.9|2701.9|2699.9|2701.7|2699.7|0
1712267100000|2024-04-04 21:45:00|2701.8|2699.8|2701.8|2699.8|2701.8|2699.8|2701.8|2699.8|0
1712267400000|2024-04-04 21:50:00|2701.9|2699.9|2701.7|2699.7|2701.9|2699.9|2701.7|2699.7|0
1712267700000|2024-04-04 21:55:00|2701.8|2699.8|2701.8|2699.8|2701.9|2699.9|2701.7|2699.7|0
1712268000000|2024-04-04 22:00:00|2702.1|2700.1|2705|2703|2707.1|2705.1|2702.1|2700.1|0
1712268300000|2024-04-04 22:05:00|2704.9|2702.9|2704.9|2702.9|2705|2703|2703.3|2701.3|0
1712268600000|2024-04-04 22:10:00|2705|2703|2704.9|2702.9|2705.3|2703.3|2704.6|2702.6|0
1712268900000|2024-04-04 22:15:00|2704.8|2702.8|2706|2704|2706|2704|2704.8|2702.8|0
1712269200000|2024-04-04 22:20:00|2705.8|2703.8|2702.7|2700.7|2705.8|2703.8|2701.7|2699.7|0
1712269500000|2024-04-04 22:25:00|2703.3|2701.3|2702.9|2700.9|2703.3|2701.3|2702.5|2700.5|0
1712269800000|2024-04-04 22:30:00|2703|2701|2704.1|2702.1|2704.2|2702.2|2702.9|2700.9|0
1712270100000|2024-04-04 22:35:00|2704|2702|2702.3|2700.3|2704.1|2702.1|2702.3|2700.3|0
1712270400000|2024-04-04 22:40:00|2702.4|2700.4|2703.5|2701.5|2703.6|2701.6|2702.4|2700.4|0
1712270700000|2024-04-04 22:45:00|2703.8|2701.8|2702.5|2700.5|2703.9|2701.9|2702.5|2700.5|0
1712271000000|2024-04-04 22:50:00|2702.6|2700.6|2702.2|2700.2|2702.6|2700.6|2701.7|2699.7|0
1712271300000|2024-04-04 22:55:00|2702.8|2700.8|2703.2|2701.2|2703.6|2701.6|2702.8|2700.8|0
1712271600000|2024-04-04 23:00:00|2703.3|2701.3|2703.1|2701.1|2703.3|2701.3|2701.1|2699.1|0
1712271900000|2024-04-04 23:05:00|2703.2|2701.2|2702.3|2700.3|2703.2|2701.2|2702.3|2700.3|0
1712272200000|2024-04-04 23:10:00|2702.4|2700.4|2702.4|2700.4|2702.5|2700.5|2702.2|2700.2|0
1712272500000|2024-04-04 23:15:00|2702.3|2700.3|2701.2|2699.2|2702.4|2700.4|2701|2699|0
1712272800000|2024-04-04 23:20:00|2701.3|2699.3|2702.2|2700.2|2702.2|2700.2|2701.3|2699.3|0
1712273100000|2024-04-04 23:25:00|2702.3|2700.3|2702.9|2700.9|2703|2701|2702.3|2700.3|0
1712273400000|2024-04-04 23:30:00|2702.7|2700.7|2705.3|2703.3|2706.2|2704.2|2702.2|2700.2|0
1712273700000|2024-04-04 23:35:00|2705.5|2703.5|2706.2|2704.2|2706.8|2704.8|2705|2703|0
1712274000000|2024-04-04 23:40:00|2706.4|2704.4|2706.1|2704.1|2707.3|2705.3|2704.7|2702.7|0
1712274300000|2024-04-04 23:45:00|2706|2704|2704.2|2703|2706.5|2705.3|2701.5|2700.3|687
1712274600000|2024-04-04 23:50:00|2704.5|2703.3|2707|2705.8|2708|2706.8|2704.2|2703|275
1712274900000|2024-04-04 23:55:00|2707.2|2706|2705.5|2704.3|2707.5|2706.3|2703.5|2702.3|706
1712275200000|2024-04-05 00:00:00|2705.3|2704.5|2706.5|2705.7|2706.5|2705.7|2696.8|2696|2329
1712275500000|2024-04-05 00:05:00|2706.8|2706|2702.8|2702|2706.8|2706|2698.3|2697.5|1474
1712275800000|2024-04-05 00:10:00|2703.5|2702.7|2705.3|2704.5|2708.3|2707.5|2703.3|2702.5|1271
1712276100000|2024-04-05 00:15:00|2705.8|2705|2706.8|2706|2707.3|2706.5|2701.5|2700.7|1928
1712276400000|2024-04-05 00:20:00|2706.5|2705.7|2704.3|2703.5|2706.8|2706|2702|2701.2|836
1712276700000|2024-04-05 00:25:00|2704|2703.2|2707.3|2706.5|2708.3|2707.5|2703.3|2702.5|874
1712277000000|2024-04-05 00:30:00|2706.8|2706|2703.8|2703|2708.3|2707.5|2703.8|2703|919
1712277300000|2024-04-05 00:35:00|2703.5|2702.7|2702.3|2701.5|2704.3|2703.5|2700.8|2700|810
1712277600000|2024-04-05 00:40:00|2702.5|2701.7|2701.3|2700.5|2703.3|2702.5|2699.8|2699|505
1712277900000|2024-04-05 00:45:00|2700.8|2700|2701.8|2701|2702.8|2702|2699.3|2698.5|476
1712278200000|2024-04-05 00:50:00|2701.3|2700.5|2701.8|2701|2703.8|2703|2700.3|2699.5|445
1712278500000|2024-04-05 00:55:00|2701.3|2700.5|2702.8|2702|2702.8|2702|2699.8|2699|472
1712278800000|2024-04-05 01:00:00|2702.3|2701.5|2701.3|2700.5|2702.3|2701.5|2698.8|2698|677
1712279100000|2024-04-05 01:05:00|2700.8|2700|2700.8|2700|2701.8|2701|2699.3|2698.5|397
1712279400000|2024-04-05 01:10:00|2701|2700.2|2702.8|2702|2703.3|2702.5|2701|2700.2|386
1712279700000|2024-04-05 01:15:00|2702.3|2701.5|2702.3|2701.5|2702.8|2702|2700|2699.2|370
1712280000000|2024-04-05 01:20:00|2702.8|2702|2697.8|2697|2702.8|2702|2697.8|2697|385
1712280300000|2024-04-05 01:25:00|2698|2697.2|2693.3|2692.5|2698.8|2698|2693|2692.2|631
1712280600000|2024-04-05 01:30:00|2692.8|2692|2687.3|2686.5|2693.5|2692.7|2687.3|2686.5|823
1712280900000|2024-04-05 01:35:00|2687.8|2687|2690.3|2689.5|2690.8|2690|2686.8|2686|865
1712281200000|2024-04-05 01:40:00|2690.8|2690|2689.8|2689|2690.8|2690|2688.3|2687.5|419
1712281500000|2024-04-05 01:45:00|2689.5|2688.7|2685.3|2684.5|2689.5|2688.7|2684.3|2683.5|654
1712281800000|2024-04-05 01:50:00|2685|2684.2|2682.8|2682|2685.8|2685|2682.3|2681.5|676
1712282100000|2024-04-05 01:55:00|2682.3|2681.5|2683.8|2683|2684.3|2683.5|2681.3|2680.5|576
1712282400000|2024-04-05 02:00:00|2683.3|2682.5|2687.3|2686.5|2688.3|2687.5|2683.3|2682.5|598
1712282700000|2024-04-05 02:05:00|2686.8|2686|2686.8|2686|2687.3|2686.5|2683.3|2682.5|606
1712283000000|2024-04-05 02:10:00|2686.3|2685.5|2688.8|2688|2688.8|2688|2684.8|2684|315
1712283300000|2024-04-05 02:15:00|2689.3|2688.5|2684.8|2684|2689.8|2689|2684.3|2683.5|474
1712283600000|2024-04-05 02:20:00|2684.5|2683.7|2683.3|2682.5|2685.8|2685|2683|2682.2|312
1712283900000|2024-04-05 02:25:00|2683.8|2683|2684.3|2683.5|2685.8|2685|2683.8|2683|383
1712284200000|2024-04-05 02:30:00|2684.8|2684|2684.8|2684|2684.8|2684|2683.3|2682.5|215
1712284500000|2024-04-05 02:35:00|2685.3|2684.5|2684.8|2684|2685.3|2684.5|2683.8|2683|89
1712284800000|2024-04-05 02:40:00|2685.3|2684.5|2684.8|2684|2686.8|2686|2684.8|2684|120
1712285100000|2024-04-05 02:45:00|2685.3|2684.5|2684.3|2683.5|2685.3|2684.5|2683.8|2683|88
1712285400000|2024-04-05 02:50:00|2684.8|2684|2683.5|2682.7|2685.3|2684.5|2682.8|2682|175
1712285700000|2024-04-05 02:55:00|2683.3|2682.5|2684.3|2683.5|2684.5|2683.7|2682.8|2682|82
1712286000000|2024-04-05 03:00:00|2684|2683.2|2684.8|2684|2684.8|2684|2683.8|2683|94
1712286300000|2024-04-05 03:05:00|2684.5|2683.7|2687.3|2686.5|2687.3|2686.5|2684|2683.2|158
1712286600000|2024-04-05 03:10:00|2687.8|2687|2685.8|2685|2687.8|2687|2685.3|2684.5|159
1712286900000|2024-04-05 03:15:00|2685.3|2684.5|2685.3|2684.5|2685.8|2685|2684.5|2683.7|117
1712287200000|2024-04-05 03:20:00|2684.8|2684|2684.8|2684|2686.3|2685.5|2684.3|2683.5|88
1712287500000|2024-04-05 03:25:00|2685.3|2684.5|2685.3|2684.5|2685.3|2684.5|2683.8|2683|126
1712287800000|2024-04-05 03:30:00|2685.8|2685|2691.3|2690.5|2691.8|2691|2685.8|2685|537
1712288100000|2024-04-05 03:35:00|2691|2690.2|2696|2695.2|2696.3|2695.5|2689.8|2689|680
1712288400000|2024-04-05 03:40:00|2695.8|2695|2698|2697.2|2699|2698.2|2694.5|2693.7|651
1712288700000|2024-04-05 03:45:00|2698.3|2697.5|2700.3|2699.5|2700.8|2700|2696.8|2696|509
1712289000000|2024-04-05 03:50:00|2700.8|2700|2704.8|2704|2705.5|2704.7|2700.3|2699.5|759
1712289300000|2024-04-05 03:55:00|2705.3|2704.5|2705.8|2705|2706.8|2706|2704.3|2703.5|734
1712289600000|2024-04-05 04:00:00|2705.5|2704.7|2702.3|2701.5|2705.8|2705|2701.5|2700.7|609
1712289900000|2024-04-05 04:05:00|2702.8|2702|2704.8|2704|2705.8|2705|2701.5|2700.7|418
1712290200000|2024-04-05 04:10:00|2704.5|2703.7|2705.5|2704.7|2706.8|2706|2704.3|2703.5|403
1712290500000|2024-04-05 04:15:00|2705.8|2705|2702.3|2701.5|2707.5|2706.7|2702.3|2701.5|452
1712290800000|2024-04-05 04:20:00|2701.8|2701|2706.3|2705.5|2706.3|2705.5|2701.8|2701|429
1712291100000|2024-04-05 04:25:00|2705.8|2705|2704.3|2703.5|2705.8|2705|2703.5|2702.7|259
1712291400000|2024-04-05 04:30:00|2704.5|2703.7|2702.8|2702|2704.5|2703.7|2702.3|2701.5|294
1712291700000|2024-04-05 04:35:00|2702.3|2701.5|2700.8|2700|2703.8|2703|2700.8|2700|447
1712292000000|2024-04-05 04:40:00|2701.3|2700.5|2701.3|2700.5|2702.3|2701.5|2700.3|2699.5|372
1712292300000|2024-04-05 04:45:00|2700.8|2700|2702.3|2701.5|2702.3|2701.5|2699.8|2699|233
1712292600000|2024-04-05 04:50:00|2702|2701.2|2701|2700.2|2702.8|2702|2700.8|2700|295
1712292900000|2024-04-05 04:55:00|2701.3|2700.5|2698.3|2697.5|2701.8|2701|2697.8|2697|512
1712293200000|2024-04-05 05:00:00|2698.8|2698|2697.3|2696.5|2699.8|2699|2696.8|2696|929
1712293500000|2024-04-05 05:05:00|2697.5|2696.7|2701.8|2701|2702|2701.2|2697.3|2696.5|499
1712293800000|2024-04-05 05:10:00|2702.3|2701.5|2699.8|2699|2702.3|2701.5|2698.8|2698|553
1712294100000|2024-04-05 05:15:00|2699.3|2698.5|2698.3|2697.5|2699.8|2699|2696.8|2696|376
1712294400000|2024-04-05 05:20:00|2697.8|2697|2699.3|2698.5|2700.3|2699.5|2697.8|2697|375
1712294700000|2024-04-05 05:25:00|2699.8|2699|2699.8|2699|2700.8|2700|2698.8|2698|562
1712295000000|2024-04-05 05:30:00|2700.3|2699.5|2697.3|2696.5|2700.3|2699.5|2695.8|2695|693
1712295300000|2024-04-05 05:35:00|2697.8|2697|2700.8|2700|2701.3|2700.5|2696.8|2696|747
1712295600000|2024-04-05 05:40:00|2700.3|2699.5|2703.3|2702.5|2703.8|2703|2699.8|2699|1024
1712295900000|2024-04-05 05:45:00|2702.8|2702|2703.3|2702.5|2705.3|2704.5|2702.8|2702|1072
1712296200000|2024-04-05 05:50:00|2702.8|2702|2703.8|2703|2704.8|2704|2702.8|2702|884
1712296500000|2024-04-05 05:55:00|2703.3|2702.5|2704.8|2704|2705.8|2705|2702.3|2701.5|2899
1712296800000|2024-04-05 06:00:00|2705.8|2705|2704.3|2703.5|2707.8|2707|2704.3|2703.5|1966
1712297100000|2024-04-05 06:05:00|2704|2703.2|2704.7|2702.7|2706|2705.2|2703.3|2702.5|725
1712297400000|2024-04-05 06:10:00|2704.6|2702.6|2704.6|2702.6|2704.9|2702.9|2701.5|2699.5|37
1712297700000|2024-04-05 06:15:00|2704.8|2702.8|2704|2702|2705.3|2703.3|2702.8|2700.8|1548
1712298000000|2024-04-05 06:20:00|2704.1|2702.1|2704.6|2702.6|2704.8|2702.8|2703.8|2701.8|0
1712298300000|2024-04-05 06:25:00|2704.5|2702.5|2704.2|2702.2|2705.5|2703.5|2704.1|2702.1|0
1712298600000|2024-04-05 06:30:00|2704.3|2702.3|2706.8|2704.8|2706.8|2704.8|2704.3|2702.3|0
1712298900000|2024-04-05 06:35:00|2707|2705|2706.8|2704.8|2707.1|2705.1|2705.7|2703.7|0
1712299200000|2024-04-05 06:40:00|2707|2705|2706.5|2704.5|2707|2705|2705.2|2703.2|0
1712299500000|2024-04-05 06:45:00|2706.4|2704.4|2705.6|2703.6|2706.4|2704.4|2705.6|2703.6|0
1712299800000|2024-04-05 06:50:00|2705.5|2703.5|2705.3|2703.3|2705.7|2703.7|2705|2703|0
1712300100000|2024-04-05 06:55:00|2705.6|2703.6|2706.4|2704.4|2707|2705|2705.5|2703.5|0
1712300400000|2024-04-05 07:00:00|2706.3|2704.3|2705.6|2703.6|2706.4|2704.4|2705|2703|0
1712300700000|2024-04-05 07:05:00|2705.4|2703.4|2706.1|2704.1|2706.3|2704.3|2704.8|2702.8|0
1712301000000|2024-04-05 07:10:00|2706.2|2704.2|2707.5|2705.5|2707.6|2705.6|2705.8|2703.8|0
1712301300000|2024-04-05 07:15:00|2707.3|2705.3|2707.1|2705.1|2707.6|2705.6|2706.1|2704.1|0
1712301600000|2024-04-05 07:20:00|2707.3|2705.3|2708.7|2706.7|2709.6|2707.6|2707.2|2705.2|0
1712301900000|2024-04-05 07:25:00|2708.6|2706.6|2708.5|2706.5|2709|2707|2708|2706|0
1712302200000|2024-04-05 07:30:00|2708.4|2706.4|2710|2708.8|2711|2709.8|2708.4|2706.4|443
1712302500000|2024-04-05 07:35:00|2710.5|2709.3|2709.5|2708.3|2711|2709.8|2709.5|2708.3|178
1712302800000|2024-04-05 07:40:00|2709.7|2708.5|2707.5|2706.3|2709.7|2708.5|2707|2705.8|111
1712303100000|2024-04-05 07:45:00|2707.7|2706.5|2707|2705.8|2707.7|2706.5|2706.5|2705.3|100
1712303400000|2024-04-05 07:50:00|2706.5|2705.3|2708|2706.8|2708|2706.8|2706.5|2705.3|69
1712303700000|2024-04-05 07:55:00|2708.5|2707.3|2709.5|2708.3|2709.5|2708.3|2708|2706.8|152
1712304000000|2024-04-05 08:00:00|2709.2|2708|2710|2708.8|2710.5|2709.3|2708.5|2707.3|77
1712304300000|2024-04-05 08:05:00|2710.5|2709.3|2709|2707.8|2710.7|2709.5|2709|2707.8|91
1712304600000|2024-04-05 08:10:00|2709.5|2708.3|2710|2708.8|2710.5|2709.3|2708.5|2707.3|72
1712304900000|2024-04-05 08:15:00|2710.5|2709.3|2710|2708.8|2711.5|2710.3|2710|2708.8|214
1712305200000|2024-04-05 08:20:00|2710.5|2709.3|2710|2708.8|2711|2709.8|2709.5|2708.3|86
1712305500000|2024-04-05 08:25:00|2710.5|2709.3|2711.5|2710.3|2712|2710.8|2710|2708.8|133
1712305800000|2024-04-05 08:30:00|2711.7|2710.5|2712.5|2711.3|2712.7|2711.5|2711.5|2710.3|91
1712306100000|2024-04-05 08:35:00|2712.7|2711.5|2712|2710.8|2713|2711.8|2711.7|2710.5|54
1712306400000|2024-04-05 08:40:00|2712.5|2711.3|2711.5|2710.3|2712.5|2711.3|2711|2709.8|110
1712306700000|2024-04-05 08:45:00|2711.7|2710.5|2710.5|2709.3|2711.7|2710.5|2710|2708.8|109
1712307000000|2024-04-05 08:50:00|2710.7|2709.5|2710.5|2709.3|2711|2709.8|2710|2708.8|24
1712307300000|2024-04-05 08:55:00|2710|2708.8|2710.5|2709.3|2710.5|2709.3|2708.5|2707.3|193
1712307600000|2024-04-05 09:00:00|2710.2|2709|2710.5|2709.3|2710.5|2709.3|2709|2707.8|87
1712307900000|2024-04-05 09:05:00|2711|2709.8|2710|2708.8|2711|2709.8|2710|2708.8|40
1712308200000|2024-04-05 09:10:00|2710.2|2709|2708.5|2707.3|2710.5|2709.3|2708|2706.8|298
1712308500000|2024-04-05 09:15:00|2708.2|2707|2707|2705.8|2708.5|2707.3|2705|2703.8|454
1712308800000|2024-04-05 09:20:00|2706.5|2705.3|2707|2705.8|2707.5|2706.3|2706.5|2705.3|139
1712309100000|2024-04-05 09:25:00|2707.5|2706.3|2707|2705.8|2708|2706.8|2707|2705.8|90
1712309400000|2024-04-05 09:30:00|2706.5|2705.3|2707.5|2706.3|2708|2706.8|2706|2704.8|117
1712309700000|2024-04-05 09:35:00|2707|2705.8|2707.5|2706.3|2707.5|2706.3|2706.5|2705.3|51
1712310000000|2024-04-05 09:40:00|2707.2|2706|2706.5|2705.3|2707.5|2706.3|2706|2704.8|68
1712310300000|2024-04-05 09:45:00|2706.2|2705|2707|2705.8|2707|2705.8|2705.5|2704.3|54
1712310600000|2024-04-05 09:50:00|2707.5|2706.3|2707.5|2706.3|2707.5|2706.3|2707|2705.8|39
1712310900000|2024-04-05 09:55:00|2707.7|2706.5|2707.5|2706.3|2708|2706.8|2707.5|2706.3|38
1712311200000|2024-04-05 10:00:00|2707.7|2706.5|2707|2705.8|2708|2706.8|2706.5|2705.3|114
1712311500000|2024-04-05 10:05:00|2707.5|2706.3|2706.5|2705.3|2707.5|2706.3|2706.5|2705.3|27
1712311800000|2024-04-05 10:10:00|2706.7|2705.5|2706|2704.8|2707|2705.8|2706|2704.8|16
1712312100000|2024-04-05 10:15:00|2705.7|2704.5|2706|2704.8|2706|2704.8|2705.5|2704.3|52
1712312400000|2024-04-05 10:20:00|2705.7|2704.5|2704.7|2703.5|2705.7|2704.5|2704.5|2703.3|47
1712312700000|2024-04-05 10:25:00|2704.5|2703.3|2705.7|2704.5|2706|2704.8|2704.5|2703.3|50
1712313000000|2024-04-05 10:30:00|2706|2704.8|2706.5|2705.3|2707|2705.8|2705.5|2704.3|100
1712313300000|2024-04-05 10:35:00|2706.7|2705.5|2707.2|2706|2707.2|2706|2706.5|2705.3|25
1712313600000|2024-04-05 10:40:00|2707.5|2706.3|2707.5|2706.3|2707.5|2706.3|2707.2|2706|18
1712313900000|2024-04-05 10:45:00|2707.2|2706|2707.2|2706|2708|2706.8|2707.2|2706|77
1712314200000|2024-04-05 10:50:00|2707.5|2706.3|2707|2705.8|2708|2706.8|2707|2705.8|86
1712314500000|2024-04-05 10:55:00|2706.7|2705.5|2709.5|2708.3|2709.5|2708.3|2706|2704.8|191
1712314800000|2024-04-05 11:00:00|2710|2708.8|2708.5|2707.3|2711|2709.8|2708|2706.8|217
1712315100000|2024-04-05 11:05:00|2708.7|2707.5|2708.5|2707.3|2709|2707.8|2708|2706.8|7
1712315400000|2024-04-05 11:10:00|2708|2706.8|2707.5|2706.3|2708|2706.8|2707.5|2706.3|34
1712315700000|2024-04-05 11:15:00|2708|2706.8|2710|2708.8|2710|2708.8|2708|2706.8|71
1712316000000|2024-04-05 11:20:00|2710.2|2709|2709.5|2708.3|2710.5|2709.3|2709.5|2708.3|24
1712316300000|2024-04-05 11:25:00|2709|2707.8|2709|2707.8|2710|2708.8|2708.7|2707.5|44
1712316600000|2024-04-05 11:30:00|2708.7|2707.5|2708.2|2707|2709|2707.8|2708|2706.8|12
1712316900000|2024-04-05 11:35:00|2708|2706.8|2709|2707.8|2709.5|2708.3|2708|2706.8|23
1712317200000|2024-04-05 11:40:00|2709.2|2708|2708.7|2707.5|2710|2708.8|2708.5|2707.3|12
1712317500000|2024-04-05 11:45:00|2709|2707.8|2709.5|2708.3|2709.5|2708.3|2708.7|2707.5|51
1712317800000|2024-04-05 11:50:00|2709.7|2708.5|2708.5|2707.3|2710|2708.8|2708.2|2707|41
1712318100000|2024-04-05 11:55:00|2708.2|2707|2706.5|2705.3|2708.2|2707|2706.5|2705.3|67
1712318400000|2024-04-05 12:00:00|2707|2705.8|2708|2706.8|2708|2706.8|2706.5|2705.3|89
1712318700000|2024-04-05 12:05:00|2708.5|2707.3|2709|2707.8|2709|2707.8|2707.5|2706.3|78
1712319000000|2024-04-05 12:10:00|2708.7|2707.5|2708.5|2707.3|2709.5|2708.3|2708.5|2707.3|33
1712319300000|2024-04-05 12:15:00|2709|2707.8|2710.5|2709.3|2710.5|2709.3|2709|2707.8|56
1712319600000|2024-04-05 12:20:00|2710.2|2709|2708.7|2707.5|2710.5|2709.3|2708.5|2707.3|30
1712319900000|2024-04-05 12:25:00|2708.5|2707.3|2709|2707.8|2709.5|2708.3|2708|2706.8|75
1712320200000|2024-04-05 12:30:00|2707.2|2706|2708.2|2707|2708.7|2707.5|2701.2|2700|426
1712320500000|2024-04-05 12:35:00|2708.5|2707.3|2709.7|2708.5|2712|2710.8|2706.5|2705.3|219
1712320800000|2024-04-05 12:40:00|2709.5|2708.3|2717|2715.8|2718|2716.8|2708.7|2707.5|519
1712321100000|2024-04-05 12:45:00|2717.2|2716|2713.2|2712|2717.5|2716.3|2712.5|2711.3|276
1712321400000|2024-04-05 12:50:00|2713|2711.8|2714.5|2713.3|2716|2714.8|2712.5|2711.3|135
1712321700000|2024-04-05 12:55:00|2714.7|2713.5|2714|2712.8|2715.2|2714|2712.7|2711.5|56
1712322000000|2024-04-05 13:00:00|2713.7|2712.5|2714|2712.8|2716|2714.8|2713.5|2712.3|51
1712322300000|2024-04-05 13:05:00|2713.5|2712.3|2712.5|2711.3|2714.7|2713.5|2712.5|2711.3|47
1712322600000|2024-04-05 13:10:00|2712.7|2711.5|2710.5|2709.3|2712.7|2711.5|2710|2708.8|87
1712322900000|2024-04-05 13:15:00|2711|2709.8|2711.5|2710.3|2712.5|2711.3|2710.5|2709.3|111
1712323200000|2024-04-05 13:20:00|2712|2710.8|2712|2710.8|2712.5|2711.3|2711|2709.8|75
1712323500000|2024-04-05 13:25:00|2712.5|2711.3|2713.5|2712.3|2714.5|2713.3|2712.5|2711.3|78
1712323800000|2024-04-05 13:30:00|2714|2712.8|2715.5|2714.3|2716.5|2715.3|2712|2710.8|137
1712324100000|2024-04-05 13:35:00|2716|2714.8|2712|2710.8|2717|2715.8|2712|2710.8|111
1712324400000|2024-04-05 13:40:00|2711.5|2710.3|2713.5|2712.3|2715|2713.8|2711|2709.8|226
1712324700000|2024-04-05 13:45:00|2713.7|2712.5|2712.5|2711.3|2714|2712.8|2711.5|2710.3|178
1712325000000|2024-04-05 13:50:00|2712.2|2711|2715.5|2714.3|2715.5|2714.3|2711.5|2710.3|165
1712325300000|2024-04-05 13:55:00|2715.7|2714.5|2715|2713.8|2717.2|2716|2714|2712.8|215
1712325600000|2024-04-05 14:00:00|2714.7|2713.5|2713|2711.8|2715|2713.8|2711.7|2710.5|208
1712325900000|2024-04-05 14:05:00|2712.7|2711.5|2710.5|2709.3|2714|2712.8|2708|2706.8|435
1712326200000|2024-04-05 14:10:00|2710|2708.8|2713|2711.8|2714|2712.8|2709.7|2708.5|112
1712326500000|2024-04-05 14:15:00|2713.5|2712.3|2712|2710.8|2713.5|2712.3|2711|2709.8|186
1712326800000|2024-04-05 14:20:00|2711.5|2710.3|2711|2709.8|2712.5|2711.3|2710|2708.8|70
1712327100000|2024-04-05 14:25:00|2710.7|2709.5|2709.5|2708.3|2710.7|2709.5|2707.5|2706.3|113
1712327400000|2024-04-05 14:30:00|2709|2707.8|2713.5|2712.3|2713.5|2712.3|2708.7|2707.5|92
1712327700000|2024-04-05 14:35:00|2713|2711.8|2712.7|2711.5|2715|2713.8|2712|2710.8|114
1712328000000|2024-04-05 14:40:00|2713|2711.8|2713.5|2712.3|2714|2712.8|2712.2|2711|132
1712328300000|2024-04-05 14:45:00|2714|2712.8|2716.5|2715.3|2717|2715.8|2713|2711.8|101
1712328600000|2024-04-05 14:50:00|2716.7|2715.5|2718|2716.8|2718.5|2717.3|2716.5|2715.3|269
1712328900000|2024-04-05 14:55:00|2717.7|2716.5|2719|2717.8|2719.5|2718.3|2717.2|2716|142
1712329200000|2024-04-05 15:00:00|2719.2|2718|2717|2715.8|2719.5|2718.3|2716.5|2715.3|150
1712329500000|2024-04-05 15:05:00|2717.5|2716.3|2719|2717.8|2719.5|2718.3|2715|2713.8|144
1712329800000|2024-04-05 15:10:00|2718.5|2717.3|2718|2716.8|2720|2718.8|2717.5|2716.3|210
1712330100000|2024-04-05 15:15:00|2717.7|2716.5|2717|2715.8|2718.2|2717|2715|2713.8|181
1712330400000|2024-04-05 15:20:00|2717.5|2716.3|2718|2716.8|2718|2716.8|2716.5|2715.3|129
1712330700000|2024-04-05 15:25:00|2718.2|2717|2719|2717.8|2719|2717.8|2717|2715.8|168
1712331000000|2024-04-05 15:30:00|2719.5|2718.3|2718.5|2717.3|2719.5|2718.3|2718.2|2717|140
1712331300000|2024-04-05 15:35:00|2718.7|2717.5|2719|2717.8|2720|2718.8|2718|2716.8|165
1712331600000|2024-04-05 15:40:00|2719.2|2718|2721.5|2720.3|2722|2720.8|2719|2717.8|137
1712331900000|2024-04-05 15:45:00|2722|2720.8|2721|2719.8|2722.5|2721.3|2721|2719.8|126
1712332200000|2024-04-05 15:50:00|2721.5|2720.3|2722|2720.8|2722.7|2721.5|2721|2719.8|116
1712332500000|2024-04-05 15:55:00|2722.2|2721|2723|2721.8|2724|2722.8|2722.2|2721|137
1712332800000|2024-04-05 16:00:00|2723.5|2722.3|2722.5|2721.3|2723.5|2722.3|2722|2720.8|308
1712333100000|2024-04-05 16:05:00|2723|2721.8|2722.7|2721.5|2723|2721.8|2721|2719.8|116
1712333400000|2024-04-05 16:10:00|2722.5|2721.3|2723.5|2722.3|2723.5|2722.3|2722.5|2721.3|69
1712333700000|2024-04-05 16:15:00|2723|2721.8|2723.7|2722.5|2724.2|2723|2723|2721.8|99
1712334000000|2024-04-05 16:20:00|2723.5|2722.3|2724.5|2723.3|2724.5|2723.3|2722.5|2721.3|91
1712334300000|2024-04-05 16:25:00|2724.2|2723|2722.7|2721.5|2724.5|2723.3|2722.5|2721.3|41
1712334600000|2024-04-05 16:30:00|2723|2721.8|2723|2721.8|2724|2722.8|2722|2720.8|108
1712334900000|2024-04-05 16:35:00|2722.7|2721.5|2724|2722.8|2724|2722.8|2722.5|2721.3|41
1712335200000|2024-04-05 16:40:00|2723.5|2722.3|2722.5|2721.3|2723.5|2722.3|2722|2720.8|68
1712335500000|2024-04-05 16:45:00|2722.7|2721.5|2721.7|2720.5|2723.5|2722.3|2721.5|2720.3|30
1712335800000|2024-04-05 16:50:00|2722|2720.8|2723|2721.8|2724|2722.8|2722|2720.8|48
1712336100000|2024-04-05 16:55:00|2722.7|2721.5|2725|2723.8|2725|2723.8|2722.7|2721.5|62
1712336400000|2024-04-05 17:00:00|2724.7|2723.5|2724|2722.8|2725|2723.8|2723.5|2722.3|79
1712336700000|2024-04-05 17:05:00|2723.7|2722.5|2720.5|2719.3|2724|2722.8|2720.5|2719.3|99
1712337000000|2024-04-05 17:10:00|2720.7|2719.5|2720|2718.8|2722|2720.8|2719.7|2718.5|131
1712337300000|2024-04-05 17:15:00|2719.7|2718.5|2720.5|2719.3|2721|2719.8|2719.2|2718|112
1712337600000|2024-04-05 17:20:00|2721|2719.8|2721|2719.8|2722|2720.8|2720.5|2719.3|48
1712337900000|2024-04-05 17:25:00|2720.7|2719.5|2721|2719.8|2721.2|2720|2720.5|2719.3|42
1712338200000|2024-04-05 17:30:00|2721.5|2720.3|2722.5|2721.3|2722.5|2721.3|2721.2|2720|57
1712338500000|2024-04-05 17:35:00|2722.2|2721|2720|2718.8|2722.5|2721.3|2720|2718.8|83
1712338800000|2024-04-05 17:40:00|2720.5|2719.3|2720|2718.8|2721|2719.8|2719|2717.8|158
1712339100000|2024-04-05 17:45:00|2720.2|2719|2719|2717.8|2720.5|2719.3|2718.5|2717.3|38
1712339400000|2024-04-05 17:50:00|2718.7|2717.5|2717.7|2716.5|2719.7|2718.5|2717.7|2716.5|30
1712339700000|2024-04-05 17:55:00|2717.5|2716.3|2716.5|2715.3|2718|2716.8|2715|2713.8|79
1712340000000|2024-04-05 18:00:00|2716|2714.8|2714.5|2713.3|2716.5|2715.3|2713.5|2712.3|182
1712340300000|2024-04-05 18:05:00|2714.2|2713|2718|2716.8|2718.2|2717|2714.2|2713|116
1712340600000|2024-04-05 18:10:00|2718.2|2717|2718|2716.8|2719|2717.8|2717.2|2716|104
1712340900000|2024-04-05 18:15:00|2718.2|2717|2719|2717.8|2719.5|2718.3|2718.2|2717|38
1712341200000|2024-04-05 18:20:00|2719.2|2718|2719.5|2718.3|2722|2720.8|2719|2717.8|122
1712341500000|2024-04-05 18:25:00|2719.7|2718.5|2717.7|2716.5|2721.5|2720.3|2717.7|2716.5|43
1712341800000|2024-04-05 18:30:00|2718|2716.8|2719.5|2718.3|2720|2718.8|2718|2716.8|41
1712342100000|2024-04-05 18:35:00|2719.2|2718|2719.5|2718.3|2720.5|2719.3|2718.7|2717.5|55
1712342400000|2024-04-05 18:40:00|2719.7|2718.5|2718.2|2717|2720.5|2719.3|2717.5|2716.3|60
1712342700000|2024-04-05 18:45:00|2718.5|2717.3|2717|2715.8|2719|2717.8|2716.5|2715.3|38
1712343000000|2024-04-05 18:50:00|2717.2|2716|2716.5|2715.3|2718|2716.8|2716|2714.8|33
1712343300000|2024-04-05 18:55:00|2716.2|2715|2717.5|2716.3|2717.5|2716.3|2715.5|2714.3|44
1712343600000|2024-04-05 19:00:00|2717.2|2716|2718|2716.8|2718|2716.8|2717|2715.8|43
1712343900000|2024-04-05 19:05:00|2718.2|2717|2718|2716.8|2719.7|2718.5|2717|2715.8|42
1712344200000|2024-04-05 19:10:00|2718.5|2717.3|2718.7|2717.5|2719|2717.8|2717.5|2716.3|41
1712344500000|2024-04-05 19:15:00|2719|2717.8|2719|2717.8|2719.5|2718.3|2717.7|2716.5|43
1712344800000|2024-04-05 19:20:00|2718.7|2717.5|2718.5|2717.3|2718.7|2717.5|2717.5|2716.3|23
1712345100000|2024-04-05 19:25:00|2718.7|2717.5|2720|2718.8|2720|2718.8|2718|2716.8|30
1712345400000|2024-04-05 19:30:00|2719.7|2718.5|2722|2720.8|2722|2720.8|2719.5|2718.3|65
1712345700000|2024-04-05 19:35:00|2721.5|2720.3|2718.7|2717.5|2721.5|2720.3|2718.5|2717.3|91
1712346000000|2024-04-05 19:40:00|2718.5|2717.3|2718|2716.8|2719|2717.8|2717.5|2716.3|39
1712346300000|2024-04-05 19:45:00|2718.2|2717|2719|2717.8|2720|2718.8|2718|2716.8|98
1712346600000|2024-04-05 19:50:00|2719.5|2718.3|2721|2719.8|2721|2719.8|2718.7|2717.5|210
1712346900000|2024-04-05 19:55:00|2721.2|2720|2720|2718.8|2721.5|2720.3|2719.5|2718.3|84
1712347200000|2024-04-05 20:00:00|2719.5|2718.3|2719.2|2718|2720|2718.8|2719|2717.8|10
1712347500000|2024-04-05 20:05:00|2719|2717.8|2718.5|2717.3|2719.5|2718.3|2718.5|2717.3|5
1712347800000|2024-04-05 20:10:00|2718.7|2717.5|2718.7|2717.5|2719|2717.8|2718.5|2717.3|8
1712348100000|2024-04-05 20:15:00|2719|2717.8|2719.2|2718|2719.2|2718|2718.7|2717.5|5
1712348400000|2024-04-05 20:20:00|2719|2717.8|2719.5|2718.3|2719.5|2718.3|2719|2717.8|7
1712348700000|2024-04-05 20:25:00|2719.2|2718|2719.2|2718|2719.2|2718|2719|2717.8|0
1712349000000|2024-04-05 20:30:00|2719|2717.8|2718.7|2717.5|2719|2717.8|2718.5|2717.3|4
1712349300000|2024-04-05 20:35:00|2718.5|2717.3|2718.2|2717|2718.7|2717.5|2718.2|2717|0
1712349600000|2024-04-05 20:40:00|2718.5|2717.3|2718.2|2717|2718.5|2717.3|2718.2|2717|4
1712349900000|2024-04-05 20:45:00|2718.5|2717.3|2718.5|2717.3|2718.5|2717.3|2718|2716.8|32
1712350200000|2024-04-05 20:50:00|2718|2716.8|2720|2718|2720.1|2718.5|2718|2716.8|30
1712350500000|2024-04-05 20:55:00|2719.8|2717.8|2720.1|2718.1|2720.2|2718.2|2719.2|2717.2|0
1712527200000|2024-04-07 22:00:00|2725.3|2723.3|2724.4|2722.4|2725.4|2723.4|2724.2|2722.2|0
1712527500000|2024-04-07 22:05:00|2724.3|2722.3|2724.8|2722.8|2725|2723|2724.2|2722.2|0
1712527800000|2024-04-07 22:10:00|2724.9|2722.9|2724.2|2722.2|2725|2723|2724.2|2722.2|0
1712528100000|2024-04-07 22:15:00|2724.3|2722.3|2724.4|2722.4|2724.8|2722.8|2724.3|2722.3|0
1712528400000|2024-04-07 22:20:00|2724.3|2722.3|2724.3|2722.3|2724.4|2722.4|2724.3|2722.3|0
1712528700000|2024-04-07 22:25:00|2724.2|2722.2|2723.4|2721.4|2724.3|2722.3|2723|2721|0
1712529000000|2024-04-07 22:30:00|2723.6|2721.6|2723|2721|2723.6|2721.6|2722.8|2720.8|0
1712529300000|2024-04-07 22:35:00|2722.9|2720.9|2723.6|2721.6|2723.7|2721.7|2722.9|2720.9|0
1712529600000|2024-04-07 22:40:00|2723.5|2721.5|2723.4|2721.4|2723.5|2721.5|2723.4|2721.4|0
1712529900000|2024-04-07 22:45:00|2723.2|2721.2|2723.4|2721.4|2723.4|2721.4|2723.1|2721.1|0
1712530200000|2024-04-07 22:50:00|2723.5|2721.5|2723.3|2721.3|2723.5|2721.5|2723|2721|0
1712530500000|2024-04-07 22:55:00|2723.4|2721.4|2723.6|2721.6|2724.2|2722.2|2723.4|2721.4|0
1712530800000|2024-04-07 23:00:00|2723.7|2721.7|2723.7|2721.7|2723.9|2721.9|2723|2721|0
1712531100000|2024-04-07 23:05:00|2723.8|2721.8|2724|2722|2724.2|2722.2|2723.8|2721.8|0
1712531400000|2024-04-07 23:10:00|2723.9|2721.9|2724.1|2722.1|2724.1|2722.1|2723.8|2721.8|0
1712531700000|2024-04-07 23:15:00|2724.2|2722.2|2724.7|2722.7|2724.7|2722.7|2724.2|2722.2|0
1712532000000|2024-04-07 23:20:00|2724.8|2722.8|2724.5|2722.5|2724.8|2722.8|2724.2|2722.2|0
1712532300000|2024-04-07 23:25:00|2724.4|2722.4|2724.2|2722.2|2724.6|2722.6|2724.1|2722.1|0
1712532600000|2024-04-07 23:30:00|2724.4|2722.4|2726.1|2724.1|2727.1|2725.1|2723.6|2721.6|0
1712532900000|2024-04-07 23:35:00|2726.2|2724.2|2725.1|2723.1|2726.2|2724.2|2724.6|2722.6|0
1712533200000|2024-04-07 23:40:00|2725.3|2723.3|2726.9|2724.9|2727.5|2725.5|2725.3|2723.3|0
1712533500000|2024-04-07 23:45:00|2727|2725|2724|2722.8|2727|2725|2723|2721.8|664
1712533800000|2024-04-07 23:50:00|2723.7|2722.5|2727|2725.8|2727|2725.8|2723.5|2722.3|300
1712534100000|2024-04-07 23:55:00|2727.5|2726.3|2726|2724.8|2728.5|2727.3|2724|2722.8|381
1712534400000|2024-04-08 00:00:00|2725.8|2725|2726.8|2726|2729.8|2729|2723.8|2723|1507
1712534700000|2024-04-08 00:05:00|2727|2726.2|2727.3|2726.5|2732.5|2731.7|2722|2721.2|1465
1712535000000|2024-04-08 00:10:00|2727.8|2727|2726.8|2726|2728.5|2727.7|2724.8|2724|812
1712535300000|2024-04-08 00:15:00|2726.3|2725.5|2731.3|2730.5|2731.3|2730.5|2725.8|2725|604
1712535600000|2024-04-08 00:20:00|2731|2730.2|2733.8|2733|2734.3|2733.5|2730.8|2730|664
1712535900000|2024-04-08 00:25:00|2734|2733.2|2727.3|2726.5|2734|2733.2|2726.3|2725.5|662
1712536200000|2024-04-08 00:30:00|2727.8|2727|2726.3|2725.5|2729.3|2728.5|2724.8|2724|906
1712536500000|2024-04-08 00:35:00|2726|2725.2|2729.3|2728.5|2729.3|2728.5|2724.8|2724|625
1712536800000|2024-04-08 00:40:00|2729.8|2729|2729.8|2729|2731.3|2730.5|2728.8|2728|564
1712537100000|2024-04-08 00:45:00|2730.3|2729.5|2732.8|2732|2732.8|2732|2728.8|2728|368
1712537400000|2024-04-08 00:50:00|2733.3|2732.5|2733.8|2733|2734.3|2733.5|2732.3|2731.5|365
1712537700000|2024-04-08 00:55:00|2734.3|2733.5|2733.8|2733|2735.8|2735|2733.3|2732.5|350
1712538000000|2024-04-08 01:00:00|2734|2733.2|2731.8|2731|2734|2733.2|2730.8|2730|453
1712538300000|2024-04-08 01:05:00|2731.3|2730.5|2735.8|2735|2736.3|2735.5|2730.3|2729.5|619
1712538600000|2024-04-08 01:10:00|2736.3|2735.5|2738.8|2738|2738.8|2738|2735.8|2735|753
1712538900000|2024-04-08 01:15:00|2739.3|2738.5|2736.8|2736|2739.5|2738.7|2736.8|2736|622
1712539200000|2024-04-08 01:20:00|2737.3|2736.5|2738.8|2738|2739.3|2738.5|2736.3|2735.5|362
1712539500000|2024-04-08 01:25:00|2739.3|2738.5|2738.3|2737.5|2739.8|2739|2737.8|2737|404
1712539800000|2024-04-08 01:30:00|2738|2737.2|2741.3|2740.5|2741.5|2740.7|2737.8|2737|464
1712540100000|2024-04-08 01:35:00|2741.8|2741|2741.5|2740.7|2742.3|2741.5|2740.3|2739.5|430
1712540400000|2024-04-08 01:40:00|2741.8|2741|2741.3|2740.5|2742.8|2742|2740.8|2740|432
1712540700000|2024-04-08 01:45:00|2741.8|2741|2740.3|2739.5|2742.8|2742|2739.3|2738.5|481
1712541000000|2024-04-08 01:50:00|2740.8|2740|2739.8|2739|2742.3|2741.5|2739.3|2738.5|321
1712541300000|2024-04-08 01:55:00|2740.3|2739.5|2742.8|2742|2742.8|2742|2740.3|2739.5|331
1712541600000|2024-04-08 02:00:00|2743.3|2742.5|2741.8|2741|2743.8|2743|2741.8|2741|380
1712541900000|2024-04-08 02:05:00|2741.3|2740.5|2739.3|2738.5|2741.3|2740.5|2738|2737.2|319
1712542200000|2024-04-08 02:10:00|2739.8|2739|2739.8|2739|2741.3|2740.5|2739.3|2738.5|278
1712542500000|2024-04-08 02:15:00|2740.3|2739.5|2740.3|2739.5|2740.8|2740|2737.8|2737|210
1712542800000|2024-04-08 02:20:00|2740.8|2740|2739.3|2738.5|2740.8|2740|2738.8|2738|195
1712543100000|2024-04-08 02:25:00|2739.5|2738.7|2738.3|2737.5|2739.8|2739|2737.3|2736.5|188
1712543400000|2024-04-08 02:30:00|2738.5|2737.7|2740.8|2740|2740.8|2740|2738.3|2737.5|140
1712543700000|2024-04-08 02:35:00|2740.3|2739.5|2739.8|2739|2740.8|2740|2739.5|2738.7|127
1712544000000|2024-04-08 02:40:00|2740|2739.2|2739.3|2738.5|2740.3|2739.5|2739.3|2738.5|80
1712544300000|2024-04-08 02:45:00|2738.8|2738|2737.3|2736.5|2738.8|2738|2736.3|2735.5|191
1712544600000|2024-04-08 02:50:00|2737|2736.2|2738.3|2737.5|2738.3|2737.5|2736.3|2735.5|106
1712544900000|2024-04-08 02:55:00|2737.8|2737|2739.5|2738.7|2739.5|2738.7|2737.8|2737|68
1712545200000|2024-04-08 03:00:00|2739.3|2738.5|2737.8|2737|2739.8|2739|2737.8|2737|99
1712545500000|2024-04-08 03:05:00|2737.5|2736.7|2737.8|2737|2738.3|2737.5|2736.8|2736|89
1712545800000|2024-04-08 03:10:00|2737.3|2736.5|2735.8|2735|2737.3|2736.5|2735.3|2734.5|183
1712546100000|2024-04-08 03:15:00|2735.3|2734.5|2733.3|2732.5|2735.3|2734.5|2732.3|2731.5|174
1712546400000|2024-04-08 03:20:00|2732.8|2732|2733.3|2732.5|2733.3|2732.5|2732.3|2731.5|233
1712546700000|2024-04-08 03:25:00|2733.5|2732.7|2731.8|2731|2733.5|2732.7|2731.3|2730.5|455
1712547000000|2024-04-08 03:30:00|2731.3|2730.5|2727.3|2726.5|2731.8|2731|2726.3|2725.5|920
1712547300000|2024-04-08 03:35:00|2727|2726.2|2726.3|2725.5|2728.8|2728|2724.8|2724|610
1712547600000|2024-04-08 03:40:00|2726.8|2726|2722.3|2721.5|2727.3|2726.5|2722.3|2721.5|334
1712547900000|2024-04-08 03:45:00|2722.8|2722|2721.3|2720.5|2723.8|2723|2721.3|2720.5|498
1712548200000|2024-04-08 03:50:00|2721.8|2721|2724.3|2723.5|2724.3|2723.5|2721.3|2720.5|401
1712548500000|2024-04-08 03:55:00|2723.8|2723|2721.8|2721|2723.8|2723|2720.8|2720|532
1712548800000|2024-04-08 04:00:00|2721.3|2720.5|2722.8|2722|2723.8|2723|2721.3|2720.5|228
1712549100000|2024-04-08 04:05:00|2723|2722.2|2724.3|2723.5|2724.8|2724|2721.8|2721|226
1712549400000|2024-04-08 04:10:00|2724.8|2724|2727.3|2726.5|2727.3|2726.5|2724.8|2724|256
1712549700000|2024-04-08 04:15:00|2727.8|2727|2726.8|2726|2727.8|2727|2726.8|2726|182
1712550000000|2024-04-08 04:20:00|2727.3|2726.5|2726.8|2726|2727.8|2727|2725.8|2725|355
1712550300000|2024-04-08 04:25:00|2727|2726.2|2727.3|2726.5|2727.3|2726.5|2725.8|2725|218
1712550600000|2024-04-08 04:30:00|2727.8|2727|2727.8|2727|2728.8|2728|2727.8|2727|273
1712550900000|2024-04-08 04:35:00|2727.3|2726.5|2724.3|2723.5|2728|2727.2|2723.8|2723|361
1712551200000|2024-04-08 04:40:00|2724.8|2724|2725.8|2725|2725.8|2725|2724.3|2723.5|178
1712551500000|2024-04-08 04:45:00|2725.3|2724.5|2723.3|2722.5|2726.3|2725.5|2723.3|2722.5|261
1712551800000|2024-04-08 04:50:00|2723.8|2723|2724.8|2724|2725.8|2725|2723.3|2722.5|201
1712552100000|2024-04-08 04:55:00|2725.3|2724.5|2726.8|2726|2727.3|2726.5|2724.8|2724|150
1712552400000|2024-04-08 05:00:00|2726.3|2725.5|2726.3|2725.5|2727.3|2726.5|2725.8|2725|299
1712552700000|2024-04-08 05:05:00|2726|2725.2|2726.8|2726|2727.3|2726.5|2725.8|2725|180
1712553000000|2024-04-08 05:10:00|2727.3|2726.5|2726.8|2726|2728.3|2727.5|2726.8|2726|325
1712553300000|2024-04-08 05:15:00|2727.3|2726.5|2726.8|2726|2727.3|2726.5|2725.8|2725|230
1712553600000|2024-04-08 05:20:00|2726.3|2725.5|2727.8|2727|2728.8|2728|2726.3|2725.5|329
1712553900000|2024-04-08 05:25:00|2727.3|2726.5|2725.8|2725|2728.3|2727.5|2725.3|2724.5|344
1712554200000|2024-04-08 05:30:00|2725.5|2724.7|2722.8|2722|2726.5|2725.7|2722.8|2722|684
1712554500000|2024-04-08 05:35:00|2722.5|2721.7|2725.3|2724.5|2725.3|2724.5|2721.3|2720.5|380
1712554800000|2024-04-08 05:40:00|2725.8|2725|2726.3|2725.5|2727.8|2727|2725.8|2725|373
1712555100000|2024-04-08 05:45:00|2726.8|2726|2723.3|2722.5|2726.8|2726|2722.8|2722|339
1712555400000|2024-04-08 05:50:00|2722.8|2722|2727.8|2727|2727.8|2727|2722.8|2722|586
1712555700000|2024-04-08 05:55:00|2728.3|2727.5|2729.5|2728.7|2729.8|2729|2727.3|2726.5|2046
1712556000000|2024-04-08 06:00:00|2729.3|2728.5|2732.3|2731.5|2733.8|2733|2729|2728.2|2133
1712556300000|2024-04-08 06:05:00|2731.8|2731|2733|2731|2734.5|2733.7|2731.3|2730.5|596
1712556600000|2024-04-08 06:10:00|2733.1|2731.1|2733.1|2731.1|2733.8|2731.8|2732.4|2730.4|2
1712556900000|2024-04-08 06:15:00|2733.3|2731.3|2732.6|2730.6|2733.3|2731.3|2731.9|2729.9|497
1712557200000|2024-04-08 06:20:00|2732.4|2730.4|2732.4|2730.4|2732.7|2730.7|2731.6|2729.6|0
1712557500000|2024-04-08 06:25:00|2732.6|2730.6|2733|2731|2733.3|2731.3|2732.6|2730.6|0
1712557800000|2024-04-08 06:30:00|2732.9|2730.9|2732.4|2730.4|2733.2|2731.2|2732.4|2730.4|0
1712558100000|2024-04-08 06:35:00|2732.6|2730.6|2732.8|2730.8|2732.9|2730.9|2732.5|2730.5|0
1712558400000|2024-04-08 06:40:00|2732.6|2730.6|2731.8|2729.8|2732.9|2730.9|2731.8|2729.8|0
1712558700000|2024-04-08 06:45:00|2731.9|2729.9|2732.2|2730.2|2732.3|2730.3|2731.8|2729.8|0
1712559000000|2024-04-08 06:50:00|2732.3|2730.3|2731.3|2729.3|2732.3|2730.3|2730.6|2728.6|0
1712559300000|2024-04-08 06:55:00|2731.4|2729.4|2731.5|2729.5|2732.6|2730.6|2731.1|2729.1|0
1712559600000|2024-04-08 07:00:00|2731.8|2729.8|2732.6|2730.6|2732.9|2730.9|2731.4|2729.4|0
1712559900000|2024-04-08 07:05:00|2732.8|2730.8|2731.7|2729.7|2732.9|2730.9|2731.4|2729.4|0
1712560200000|2024-04-08 07:10:00|2731.9|2729.9|2734.1|2732.1|2734.1|2732.1|2731.9|2729.9|0
1712560500000|2024-04-08 07:15:00|2734|2732|2734.8|2732.8|2734.8|2732.8|2734|2732|0
1712560800000|2024-04-08 07:20:00|2734.7|2732.7|2735.8|2733.8|2735.8|2733.8|2734.6|2732.6|0
1712561100000|2024-04-08 07:25:00|2735.6|2733.6|2733.9|2731.9|2735.6|2733.6|2733.8|2731.8|0
1712561400000|2024-04-08 07:30:00|2733.8|2731.8|2732.2|2731|2733.8|2732.5|2731.2|2730|405
1712561700000|2024-04-08 07:35:00|2732.5|2731.3|2733.7|2732.5|2733.7|2732.5|2731.2|2730|64
1712562000000|2024-04-08 07:40:00|2734|2732.8|2734|2732.8|2734.5|2733.3|2733.5|2732.3|85
1712562300000|2024-04-08 07:45:00|2733.7|2732.5|2734.5|2733.3|2734.7|2733.5|2733.5|2732.3|95
1712562600000|2024-04-08 07:50:00|2734.7|2733.5|2736.5|2735.3|2736.5|2735.3|2734.5|2733.3|95
1712562900000|2024-04-08 07:55:00|2736.7|2735.5|2735|2733.8|2737|2735.8|2735|2733.8|88
1712563200000|2024-04-08 08:00:00|2735.2|2734|2735|2733.8|2736|2734.8|2735|2733.8|30
1712563500000|2024-04-08 08:05:00|2734.7|2733.5|2735|2733.8|2735.2|2734|2734.5|2733.3|32
1712563800000|2024-04-08 08:10:00|2734.7|2733.5|2734|2732.8|2735|2733.8|2734|2732.8|36
1712564100000|2024-04-08 08:15:00|2734.2|2733|2731.7|2730.5|2734.5|2733.3|2731.5|2730.3|63
1712564400000|2024-04-08 08:20:00|2731.5|2730.3|2730.5|2729.3|2731.7|2730.5|2730|2728.8|93
1712564700000|2024-04-08 08:25:00|2730.7|2729.5|2731|2729.8|2731.5|2730.3|2729.7|2728.5|20
1712565000000|2024-04-08 08:30:00|2730.5|2729.3|2733|2731.8|2733|2731.8|2730|2728.8|68
1712565300000|2024-04-08 08:35:00|2732.5|2731.3|2734.5|2733.3|2734.7|2733.5|2732.5|2731.3|88
1712565600000|2024-04-08 08:40:00|2734.7|2733.5|2734|2732.8|2735|2733.8|2734|2732.8|12
1712565900000|2024-04-08 08:45:00|2733.7|2732.5|2734|2732.8|2734|2732.8|2732|2730.8|41
1712566200000|2024-04-08 08:50:00|2733.7|2732.5|2732.5|2731.3|2734|2732.8|2732|2730.8|56
1712566500000|2024-04-08 08:55:00|2732.2|2731|2732.7|2731.5|2732.7|2731.5|2731.5|2730.3|37
1712566800000|2024-04-08 09:00:00|2733|2731.8|2732.5|2731.3|2733.5|2732.3|2731.5|2730.3|42
1712567100000|2024-04-08 09:05:00|2732.7|2731.5|2732|2730.8|2732.7|2731.5|2731.5|2730.3|27
1712567400000|2024-04-08 09:10:00|2732.2|2731|2733|2731.8|2733.5|2732.3|2732.2|2731|20
1712567700000|2024-04-08 09:15:00|2732.7|2731.5|2733.5|2732.3|2733.5|2732.3|2732.2|2731|43
1712568000000|2024-04-08 09:20:00|2734|2732.8|2734.5|2733.3|2734.7|2733.5|2733.2|2732|21
1712568300000|2024-04-08 09:25:00|2734.2|2733|2734|2732.8|2735|2733.8|2734|2732.8|82
1712568600000|2024-04-08 09:30:00|2733.5|2732.3|2734|2732.8|2734|2732.8|2733.5|2732.3|34
1712568900000|2024-04-08 09:35:00|2734.5|2733.3|2734|2732.8|2734.5|2733.3|2733.5|2732.3|79
1712569200000|2024-04-08 09:40:00|2733.7|2732.5|2734.5|2733.3|2735|2733.8|2733.5|2732.3|5
1712569500000|2024-04-08 09:45:00|2735|2733.8|2735|2733.8|2735.2|2734|2734.5|2733.3|22
1712569800000|2024-04-08 09:50:00|2735.5|2734.3|2734.5|2733.3|2735.5|2734.3|2734|2732.8|19
1712570100000|2024-04-08 09:55:00|2734.2|2733|2735.5|2734.3|2735.5|2734.3|2734|2732.8|33
1712570400000|2024-04-08 10:00:00|2735.2|2734|2734.5|2733.3|2735.5|2734.3|2734|2732.8|41
1712570700000|2024-04-08 10:05:00|2734.7|2733.5|2734.5|2733.3|2735|2733.8|2734.2|2733|16
1712571000000|2024-04-08 10:10:00|2734.2|2733|2734|2732.8|2734.5|2733.3|2733.5|2732.3|29
1712571300000|2024-04-08 10:15:00|2734.5|2733.3|2734.5|2733.3|2735|2733.8|2734|2732.8|18
1712571600000|2024-04-08 10:20:00|2734.7|2733.5|2735.5|2734.3|2735.5|2734.3|2734|2732.8|18
1712571900000|2024-04-08 10:25:00|2735.2|2734|2735.5|2734.3|2735.5|2734.3|2734.2|2733|26
1712572200000|2024-04-08 10:30:00|2735.2|2734|2735.2|2734|2735.5|2734.3|2735.2|2734|4
1712572500000|2024-04-08 10:35:00|2735|2733.8|2735|2733.8|2735.5|2734.3|2734.5|2733.3|14
1712572800000|2024-04-08 10:40:00|2735.2|2734|2735|2733.8|2735.5|2734.3|2734.7|2733.5|15
1712573100000|2024-04-08 10:45:00|2735.2|2734|2735.5|2734.3|2735.7|2734.5|2735.2|2734|23
1712573400000|2024-04-08 10:50:00|2735.2|2734|2736|2734.8|2736.5|2735.3|2735.2|2734|12
1712573700000|2024-04-08 10:55:00|2736.5|2735.3|2737.5|2736.3|2737.5|2736.3|2736.5|2735.3|88
1712574000000|2024-04-08 11:00:00|2738|2736.8|2739|2737.8|2739.2|2738|2737.5|2736.3|60
1712574300000|2024-04-08 11:05:00|2739.2|2738|2739|2737.8|2739.5|2738.3|2738.5|2737.3|38
1712574600000|2024-04-08 11:10:00|2738.7|2737.5|2737.5|2736.3|2739|2737.8|2737.5|2736.3|48
1712574900000|2024-04-08 11:15:00|2737.2|2736|2738.2|2737|2738.5|2737.3|2737.2|2736|11
1712575200000|2024-04-08 11:20:00|2738.5|2737.3|2738.5|2737.3|2738.7|2737.5|2737.5|2736.3|19
1712575500000|2024-04-08 11:25:00|2738|2736.8|2738|2736.8|2738|2736.8|2737.5|2736.3|41
1712575800000|2024-04-08 11:30:00|2737.7|2736.5|2737.5|2736.3|2737.7|2736.5|2737|2735.8|25
1712576100000|2024-04-08 11:35:00|2737.7|2736.5|2737.2|2736|2737.7|2736.5|2737|2735.8|12
1712576400000|2024-04-08 11:40:00|2737|2735.8|2736|2734.8|2737.5|2736.3|2735.7|2734.5|32
1712576700000|2024-04-08 11:45:00|2735.5|2734.3|2736.5|2735.3|2736.5|2735.3|2735.5|2734.3|40
1712577000000|2024-04-08 11:50:00|2736.7|2735.5|2736.5|2735.3|2737|2735.8|2736|2734.8|43
1712577300000|2024-04-08 11:55:00|2736.2|2735|2736|2734.8|2736.5|2735.3|2736|2734.8|36
1712577600000|2024-04-08 12:00:00|2735.5|2734.3|2737|2735.8|2737|2735.8|2734.5|2733.3|55
1712577900000|2024-04-08 12:05:00|2736.5|2735.3|2736.5|2735.3|2737|2735.8|2736|2734.8|71
1712578200000|2024-04-08 12:10:00|2736.2|2735|2738.2|2737|2738.2|2737|2736|2734.8|44
1712578500000|2024-04-08 12:15:00|2738|2736.8|2740|2738.8|2740|2738.8|2738|2736.8|94
1712578800000|2024-04-08 12:20:00|2739.5|2738.3|2739|2737.8|2739.7|2738.5|2739|2737.8|74
1712579100000|2024-04-08 12:25:00|2738.7|2737.5|2739|2737.8|2739.5|2738.3|2738.5|2737.3|22
1712579400000|2024-04-08 12:30:00|2739.5|2738.3|2740|2738.8|2740|2738.8|2739|2737.8|59
1712579700000|2024-04-08 12:35:00|2739.7|2738.5|2741|2739.8|2741|2739.8|2739.5|2738.3|35
1712580000000|2024-04-08 12:40:00|2741.5|2740.3|2739.5|2738.3|2741.5|2740.3|2739.5|2738.3|41
1712580300000|2024-04-08 12:45:00|2739.7|2738.5|2740.5|2739.3|2741|2739.8|2739.5|2738.3|103
1712580600000|2024-04-08 12:50:00|2740.2|2739|2741|2739.8|2741.5|2740.3|2740.2|2739|15
1712580900000|2024-04-08 12:55:00|2741.2|2740|2742.5|2741.3|2742.5|2741.3|2741|2739.8|92
1712581200000|2024-04-08 13:00:00|2742|2740.8|2741.5|2740.3|2742.5|2741.3|2741|2739.8|57
1712581500000|2024-04-08 13:05:00|2741.7|2740.5|2741.5|2740.3|2742|2740.8|2741|2739.8|63
1712581800000|2024-04-08 13:10:00|2741|2739.8|2741.5|2740.3|2741.5|2740.3|2740.7|2739.5|33
1712582100000|2024-04-08 13:15:00|2741.2|2740|2741|2739.8|2741.5|2740.3|2741|2739.8|55
1712582400000|2024-04-08 13:20:00|2741.2|2740|2741.5|2740.3|2741.5|2740.3|2740.5|2739.3|194
1712582700000|2024-04-08 13:25:00|2741|2739.8|2739.7|2738.5|2741|2739.8|2739.5|2738.3|90
1712583000000|2024-04-08 13:30:00|2740|2738.8|2740.5|2739.3|2741|2739.8|2739.5|2738.3|93
1712583300000|2024-04-08 13:35:00|2741|2739.8|2738.5|2737.3|2741|2739.8|2738|2736.8|139
1712583600000|2024-04-08 13:40:00|2738.2|2737|2741|2739.8|2741|2739.8|2737.5|2736.3|150
1712583900000|2024-04-08 13:45:00|2740.5|2739.3|2741.5|2740.3|2742.5|2741.3|2739.7|2738.5|93
1712584200000|2024-04-08 13:50:00|2742|2740.8|2742|2740.8|2742.5|2741.3|2740.5|2739.3|141
1712584500000|2024-04-08 13:55:00|2741.7|2740.5|2740.5|2739.3|2743|2741.8|2740|2738.8|65
1712584800000|2024-04-08 14:00:00|2740.2|2739|2737.5|2736.3|2740.5|2739.3|2737.2|2736|109
1712585100000|2024-04-08 14:05:00|2737.2|2736|2736.5|2735.3|2738|2736.8|2736|2734.8|224
1712585400000|2024-04-08 14:10:00|2736.7|2735.5|2735.7|2734.5|2737.5|2736.3|2734.5|2733.3|153
1712585700000|2024-04-08 14:15:00|2736|2734.8|2737.5|2736.3|2738.5|2737.3|2735.5|2734.3|117
1712586000000|2024-04-08 14:20:00|2737.7|2736.5|2740|2738.8|2740|2738.8|2737.5|2736.3|197
1712586300000|2024-04-08 14:25:00|2740.2|2739|2741|2739.8|2741|2739.8|2740|2738.8|137
1712586600000|2024-04-08 14:30:00|2740.5|2739.3|2742.5|2741.3|2743.5|2742.3|2740.5|2739.3|162
1712586900000|2024-04-08 14:35:00|2742.7|2741.5|2743.5|2742.3|2744|2742.8|2742.5|2741.3|152
1712587200000|2024-04-08 14:40:00|2744|2742.8|2743.7|2742.5|2744.5|2743.3|2743.5|2742.3|249
1712587500000|2024-04-08 14:45:00|2744|2742.8|2744.2|2743|2744.5|2743.3|2743.5|2742.3|231
1712587800000|2024-04-08 14:50:00|2744.5|2743.3|2745.5|2744.3|2745.5|2744.3|2744|2742.8|160
1712588100000|2024-04-08 14:55:00|2745|2743.8|2745|2743.8|2745|2743.8|2744|2742.8|218
1712588400000|2024-04-08 15:00:00|2745.5|2744.3|2744.5|2743.3|2745.5|2744.3|2742.7|2741.5|168
1712588700000|2024-04-08 15:05:00|2745|2743.8|2745.5|2744.3|2746|2744.8|2745|2743.8|144
1712589000000|2024-04-08 15:10:00|2746|2744.8|2745.2|2744|2746.5|2745.3|2744.5|2743.3|173
1712589300000|2024-04-08 15:15:00|2745|2743.8|2745|2743.8|2745.5|2744.3|2744.5|2743.3|105
1712589600000|2024-04-08 15:20:00|2745.5|2744.3|2746.5|2745.3|2747|2745.8|2744.5|2743.3|205
1712589900000|2024-04-08 15:25:00|2746.7|2745.5|2745.5|2744.3|2747|2745.8|2745|2743.8|104
1712590200000|2024-04-08 15:30:00|2745|2743.8|2745|2743.8|2745.5|2744.3|2743.5|2742.3|82
1712590500000|2024-04-08 15:35:00|2744.7|2743.5|2744|2742.8|2745|2743.8|2741.5|2740.3|135
1712590800000|2024-04-08 15:40:00|2744.2|2743|2743|2741.8|2744.2|2743|2743|2741.8|79
1712591100000|2024-04-08 15:45:00|2742.5|2741.3|2741.5|2740.3|2742.5|2741.3|2740|2738.8|137
1712591400000|2024-04-08 15:50:00|2741|2739.8|2741|2739.8|2742|2740.8|2740.5|2739.3|43
1712591700000|2024-04-08 15:55:00|2740.5|2739.3|2741.5|2740.3|2741.7|2740.5|2740|2738.8|60
1712592000000|2024-04-08 16:00:00|2741|2739.8|2741|2739.8|2741.5|2740.3|2739.5|2738.3|75
1712592300000|2024-04-08 16:05:00|2740.7|2739.5|2740|2738.8|2742|2740.8|2740|2738.8|59
1712592600000|2024-04-08 16:10:00|2739.7|2738.5|2738.5|2737.3|2740.5|2739.3|2737.5|2736.3|71
1712592900000|2024-04-08 16:15:00|2738|2736.8|2739|2737.8|2740|2738.8|2738|2736.8|52
1712593200000|2024-04-08 16:20:00|2738.7|2737.5|2737.5|2736.3|2739.5|2738.3|2737.5|2736.3|80
1712593500000|2024-04-08 16:25:00|2737.7|2736.5|2739|2737.8|2739.5|2738.3|2737.5|2736.3|20
1712593800000|2024-04-08 16:30:00|2738.7|2737.5|2739.5|2738.3|2739.5|2738.3|2738.7|2737.5|13
1712594100000|2024-04-08 16:35:00|2739|2737.8|2739|2737.8|2739.5|2738.3|2738.5|2737.3|36
1712594400000|2024-04-08 16:40:00|2738.7|2737.5|2740|2738.8|2740.5|2739.3|2738.5|2737.3|18
1712594700000|2024-04-08 16:45:00|2740.2|2739|2740|2738.8|2740.5|2739.3|2739.5|2738.3|28
1712595000000|2024-04-08 16:50:00|2740.2|2739|2741.2|2740|2741.5|2740.3|2740|2738.8|40
1712595300000|2024-04-08 16:55:00|2741|2739.8|2742.2|2741|2742.2|2741|2741|2739.8|41
1712595600000|2024-04-08 17:00:00|2742.5|2741.3|2741|2739.8|2742.5|2741.3|2741|2739.8|21
1712595900000|2024-04-08 17:05:00|2741.5|2740.3|2740.7|2739.5|2741.5|2740.3|2740|2738.8|28
1712596200000|2024-04-08 17:10:00|2740.5|2739.3|2740|2738.8|2740.5|2739.3|2740|2738.8|11
1712596500000|2024-04-08 17:15:00|2740.2|2739|2740.5|2739.3|2740.7|2739.5|2739.5|2738.3|13
1712596800000|2024-04-08 17:20:00|2740.2|2739|2741|2739.8|2741.5|2740.3|2740|2738.8|25
1712597100000|2024-04-08 17:25:00|2741.2|2740|2741.5|2740.3|2741.5|2740.3|2740|2738.8|45
1712597400000|2024-04-08 17:30:00|2741|2739.8|2741|2739.8|2741.5|2740.3|2741|2739.8|6
1712597700000|2024-04-08 17:35:00|2740.5|2739.3|2741|2739.8|2741.2|2740|2740.5|2739.3|17
1712598000000|2024-04-08 17:40:00|2741.2|2740|2741|2739.8|2741.5|2740.3|2740.5|2739.3|16
1712598300000|2024-04-08 17:45:00|2741.2|2740|2740.5|2739.3|2741.2|2740|2740|2738.8|20
1712598600000|2024-04-08 17:50:00|2740.7|2739.5|2741.5|2740.3|2741.5|2740.3|2740.5|2739.3|22
1712598900000|2024-04-08 17:55:00|2742|2740.8|2741|2739.8|2742.5|2741.3|2741|2739.8|40
1712599200000|2024-04-08 18:00:00|2741.2|2740|2740|2738.8|2741.5|2740.3|2739|2737.8|40
1712599500000|2024-04-08 18:05:00|2739.7|2738.5|2740.5|2739.3|2740.5|2739.3|2739.7|2738.5|65
1712599800000|2024-04-08 18:10:00|2740|2738.8|2740.5|2739.3|2740.5|2739.3|2740|2738.8|25
1712600100000|2024-04-08 18:15:00|2741|2739.8|2740|2738.8|2741|2739.8|2740|2738.8|19
1712600400000|2024-04-08 18:20:00|2739.7|2738.5|2739.5|2738.3|2740.5|2739.3|2739.2|2738|48
1712600700000|2024-04-08 18:25:00|2740|2738.8|2740.5|2739.3|2741|2739.8|2740|2738.8|61
1712601000000|2024-04-08 18:30:00|2740.2|2739|2739.5|2738.3|2740.5|2739.3|2739.5|2738.3|6
1712601300000|2024-04-08 18:35:00|2739|2737.8|2739|2737.8|2739.5|2738.3|2738|2736.8|61
1712601600000|2024-04-08 18:40:00|2738.7|2737.5|2738.5|2737.3|2739|2737.8|2738.5|2737.3|14
1712601900000|2024-04-08 18:45:00|2738|2736.8|2739|2737.8|2739.2|2738|2738|2736.8|19
1712602200000|2024-04-08 18:50:00|2739.5|2738.3|2739.5|2738.3|2740|2738.8|2738.7|2737.5|32
1712602500000|2024-04-08 18:55:00|2739.7|2738.5|2740.5|2739.3|2740.5|2739.3|2739.5|2738.3|19
1712602800000|2024-04-08 19:00:00|2740.7|2739.5|2740|2738.8|2741|2739.8|2740|2738.8|27
1712603100000|2024-04-08 19:05:00|2739.5|2738.3|2740|2738.8|2740.2|2739|2738.2|2737|30
1712603400000|2024-04-08 19:10:00|2740.2|2739|2740|2738.8|2740.5|2739.3|2740|2738.8|41
1712603700000|2024-04-08 19:15:00|2740.2|2739|2740.7|2739.5|2741|2739.8|2739.5|2738.3|49
1712604000000|2024-04-08 19:20:00|2740.5|2739.3|2740.5|2739.3|2741|2739.8|2740|2738.8|60
1712604300000|2024-04-08 19:25:00|2740|2738.8|2741.7|2740.5|2742|2740.8|2740|2738.8|24
1712604600000|2024-04-08 19:30:00|2741.5|2740.3|2742.5|2741.3|2742.5|2741.3|2741.5|2740.3|9
1712604900000|2024-04-08 19:35:00|2742|2740.8|2741|2739.8|2742.5|2741.3|2740.5|2739.3|25
1712605200000|2024-04-08 19:40:00|2740.5|2739.3|2739|2737.8|2741|2739.8|2738|2736.8|48
1712605500000|2024-04-08 19:45:00|2739.5|2738.3|2739.2|2738|2739.5|2738.3|2738.5|2737.3|68
1712605800000|2024-04-08 19:50:00|2739|2737.8|2738|2736.8|2739|2737.8|2737.5|2736.3|49
1712606100000|2024-04-08 19:55:00|2737.7|2736.5|2737.5|2736.3|2738.5|2737.3|2736.5|2735.3|87
1712606400000|2024-04-08 20:00:00|2738|2736.8|2738.2|2737|2739|2737.8|2737.7|2736.5|60
1712606700000|2024-04-08 20:05:00|2738|2736.8|2738.5|2737.3|2739|2737.8|2738|2736.8|3
1712607000000|2024-04-08 20:10:00|2738.7|2737.5|2738.5|2737.3|2739|2737.8|2738.5|2737.3|4
1712607300000|2024-04-08 20:15:00|2738.2|2737|2738|2736.8|2738.2|2737|2738|2736.8|7
1712607600000|2024-04-08 20:20:00|2738.2|2737|2737.7|2736.5|2738.2|2737|2737.5|2736.3|8
1712607900000|2024-04-08 20:25:00|2737.5|2736.3|2737.7|2736.5|2738|2736.8|2737.5|2736.3|0
1712608200000|2024-04-08 20:30:00|2738|2736.8|2738|2736.8|2738|2736.8|2737.5|2736.3|3
1712608500000|2024-04-08 20:35:00|||||||||12
1712609100000|2024-04-08 20:45:00|2738.2|2737|2738.2|2737|2738.5|2737.3|2738.2|2737|4
1712609400000|2024-04-08 20:50:00|2738.5|2737.3|2738|2736|2738.5|2737.3|2737.7|2736|21
1712609700000|2024-04-08 20:55:00|2737.9|2735.9|2737.7|2735.7|2738.6|2736.6|2737.5|2735.5|0
1712610000000|2024-04-08 21:00:00|2737.5|2735.5|2737.5|2735.5|2737.7|2735.7|2737.4|2735.4|8
1712610300000|2024-04-08 21:05:00|2737.4|2735.4|2737.6|2735.6|2737.8|2735.8|2737.4|2735.4|0
1712610600000|2024-04-08 21:10:00|2737.7|2735.7|2737.7|2735.7|2737.7|2735.7|2737.6|2735.6|0
1712610900000|2024-04-08 21:15:00|2737.6|2735.6|2737.7|2735.7|2737.7|2735.7|2737.6|2735.6|0
1712611200000|2024-04-08 21:20:00|2737.6|2735.6|2737.6|2735.6|2737.6|2735.6|2737.6|2735.6|0
1712611500000|2024-04-08 21:25:00|2737.7|2735.7|2737.6|2735.6|2737.7|2735.7|2737.6|2735.6|0
1712611800000|2024-04-08 21:30:00|2737.7|2735.7|2737.5|2735.5|2737.7|2735.7|2737.5|2735.5|0
1712612100000|2024-04-08 21:35:00|2737.4|2735.4|2737.5|2735.5|2737.5|2735.5|2737.4|2735.4|0
1712612700000|2024-04-08 21:45:00|2737.6|2735.6|2737.6|2735.6|2737.6|2735.6|2737.5|2735.5|0
1712613000000|2024-04-08 21:50:00|2737.5|2735.5|2737.6|2735.6|2737.6|2735.6|2737.5|2735.5|0
1712613300000|2024-04-08 21:55:00|2737.7|2735.7|2737.7|2735.7|2737.9|2735.9|2737.6|2735.6|0
1712613600000|2024-04-08 22:00:00|2738|2736|2738.8|2736.8|2738.9|2736.9|2737.8|2735.8|0
1712613900000|2024-04-08 22:05:00|2738.7|2736.7|2738.8|2736.8|2738.8|2736.8|2738.7|2736.7|0
1712614200000|2024-04-08 22:10:00|2738.5|2736.5|2739.2|2737.2|2739.2|2737.2|2738.5|2736.5|0
1712614500000|2024-04-08 22:15:00|2739.1|2737.1|2738.9|2736.9|2739.1|2737.1|2738.9|2736.9|0
1712614800000|2024-04-08 22:20:00|2739|2737|2738.9|2736.9|2739|2737|2738.9|2736.9|0
1712615100000|2024-04-08 22:25:00|2739|2737|2738.9|2736.9|2739|2737|2738.9|2736.9|0
1712615400000|2024-04-08 22:30:00|2739|2737|2738.8|2736.8|2739|2737|2738.8|2736.8|0
1712615700000|2024-04-08 22:35:00|2738.6|2736.6|2738.6|2736.6|2738.6|2736.6|2738.6|2736.6|0
1712616000000|2024-04-08 22:40:00|2738.7|2736.7|2738.6|2736.6|2738.7|2736.7|2738.6|2736.6|0
1712616300000|2024-04-08 22:45:00|2738.7|2736.7|2738.6|2736.6|2738.7|2736.7|2738.6|2736.6|0
1712616600000|2024-04-08 22:50:00|2738.7|2736.7|2738.7|2736.7|2738.7|2736.7|2738.7|2736.7|0
1712616900000|2024-04-08 22:55:00|2738.6|2736.6|2738.3|2736.3|2738.6|2736.6|2738.3|2736.3|0
1712617200000|2024-04-08 23:00:00|2738.2|2736.2|2738.4|2736.4|2738.8|2736.8|2737.9|2735.9|0
1712617500000|2024-04-08 23:05:00|2738.5|2736.5|2738.5|2736.5|2738.7|2736.7|2738.3|2736.3|0
1712617800000|2024-04-08 23:10:00|2738.4|2736.4|2738.4|2736.4|2738.5|2736.5|2738.3|2736.3|0
1712618100000|2024-04-08 23:15:00|2738.5|2736.5|2739|2737|2739.2|2737.2|2738.5|2736.5|0
1712618400000|2024-04-08 23:20:00|2739.1|2737.1|2739|2737|2739.1|2737.1|2738.8|2736.8|0
1712618700000|2024-04-08 23:25:00|2739.1|2737.1|2738.9|2736.9|2739.1|2737.1|2738.9|2736.9|0
1712619000000|2024-04-08 23:30:00|2739.2|2737.2|2740.9|2738.9|2740.9|2738.9|2739.2|2737.2|0
1712619300000|2024-04-08 23:35:00|2740.8|2738.8|2740.6|2738.6|2741.1|2739.1|2739.9|2737.9|0
1712619600000|2024-04-08 23:40:00|2740.7|2738.7|2740.9|2738.9|2741.2|2739.2|2740.4|2738.4|0
1712619900000|2024-04-08 23:45:00|2741.1|2739.1|2743.5|2742.3|2744.2|2743|2741.1|2739.1|265
1712620200000|2024-04-08 23:50:00|2743|2741.8|2743|2741.8|2744.7|2743.5|2742|2740.8|142
1712620500000|2024-04-08 23:55:00|2742.7|2741.5|2741|2739.8|2743.5|2742.3|2741|2739.8|233
1712620800000|2024-04-09 00:00:00|2740.8|2740|2748.8|2748|2750.8|2750|2740.8|2740|1753
1712621100000|2024-04-09 00:05:00|2749.3|2748.5|2741.8|2741|2749.3|2748.5|2741|2740.2|811
1712621400000|2024-04-09 00:10:00|2741.5|2740.7|2741.8|2741|2744.3|2743.5|2740.8|2740|578
1712621700000|2024-04-09 00:15:00|2741.3|2740.5|2738.3|2737.5|2742|2741.2|2737.8|2737|776
1712622000000|2024-04-09 00:20:00|2738|2737.2|2737.8|2737|2739.8|2739|2737.3|2736.5|504
1712622300000|2024-04-09 00:25:00|2738.3|2737.5|2742.3|2741.5|2742.5|2741.7|2737.8|2737|414
1712622600000|2024-04-09 00:30:00|2741.8|2741|2742.3|2741.5|2743.3|2742.5|2740.3|2739.5|463
1712622900000|2024-04-09 00:35:00|2742.5|2741.7|2742.8|2742|2744|2743.2|2742.3|2741.5|258
1712623200000|2024-04-09 00:40:00|2742.3|2741.5|2739.8|2739|2742.8|2742|2739.8|2739|244
1712623500000|2024-04-09 00:45:00|2740|2739.2|2740.3|2739.5|2740.3|2739.5|2738.8|2738|182
1712623800000|2024-04-09 00:50:00|2740.8|2740|2740.8|2740|2740.8|2740|2737.5|2736.7|157
1712624100000|2024-04-09 00:55:00|2741.3|2740.5|2738.8|2738|2741.3|2740.5|2738.3|2737.5|169
1712624400000|2024-04-09 01:00:00|2738.3|2737.5|2738.3|2737.5|2739.3|2738.5|2737.3|2736.5|258
1712624700000|2024-04-09 01:05:00|2738.8|2738|2737.3|2736.5|2739.3|2738.5|2737.3|2736.5|309
1712625000000|2024-04-09 01:10:00|2736.8|2736|2739.3|2738.5|2739.8|2739|2736.8|2736|164
1712625300000|2024-04-09 01:15:00|2739.8|2739|2737.8|2737|2740.3|2739.5|2737.3|2736.5|184
1712625600000|2024-04-09 01:20:00|2738.3|2737.5|2740.8|2740|2741|2740.2|2738.3|2737.5|165
1712625900000|2024-04-09 01:25:00|2741.3|2740.5|2740.3|2739.5|2741.3|2740.5|2739.8|2739|200
1712626200000|2024-04-09 01:30:00|2740.5|2739.7|2743.8|2743|2744.3|2743.5|2740.3|2739.5|457
1712626500000|2024-04-09 01:35:00|2744.3|2743.5|2741.3|2740.5|2744.3|2743.5|2740.8|2740|207
1712626800000|2024-04-09 01:40:00|2741|2740.2|2740.8|2740|2741|2740.2|2738.8|2738|218
1712627100000|2024-04-09 01:45:00|2741|2740.2|2740.8|2740|2742.3|2741.5|2740.3|2739.5|164
1712627400000|2024-04-09 01:50:00|2740.3|2739.5|2739.3|2738.5|2740.8|2740|2738.8|2738|111
1712627700000|2024-04-09 01:55:00|2738.8|2738|2738.3|2737.5|2740|2739.2|2738.3|2737.5|130
1712628000000|2024-04-09 02:00:00|2738.8|2738|2736.3|2735.5|2738.8|2738|2735.8|2735|265
1712628300000|2024-04-09 02:05:00|2736.8|2736|2737.3|2736.5|2737.3|2736.5|2735.3|2734.5|218
1712628600000|2024-04-09 02:10:00|2737.8|2737|2736.8|2736|2738.3|2737.5|2736.5|2735.7|159
1712628900000|2024-04-09 02:15:00|2737|2736.2|2739.3|2738.5|2739.3|2738.5|2737|2736.2|123
1712629200000|2024-04-09 02:20:00|2739.8|2739|2741.8|2741|2742.3|2741.5|2738.8|2738|222
1712629500000|2024-04-09 02:25:00|2741.3|2740.5|2740.3|2739.5|2742.3|2741.5|2740.3|2739.5|228
1712629800000|2024-04-09 02:30:00|2740|2739.2|2738.8|2738|2740.3|2739.5|2738.8|2738|92
1712630100000|2024-04-09 02:35:00|2738.5|2737.7|2737.3|2736.5|2738.8|2738|2736.8|2736|123
1712630400000|2024-04-09 02:40:00|2737.5|2736.7|2739.3|2738.5|2739.3|2738.5|2737.5|2736.7|79
1712630700000|2024-04-09 02:45:00|2739.8|2739|2739.8|2739|2739.8|2739|2738.8|2738|61
1712631000000|2024-04-09 02:50:00|2739.3|2738.5|2740.3|2739.5|2740.8|2740|2739.3|2738.5|61
1712631300000|2024-04-09 02:55:00|2739.8|2739|2741.3|2740.5|2741.3|2740.5|2739.8|2739|70
1712631600000|2024-04-09 03:00:00|2741|2740.2|2740.8|2740|2741.8|2741|2740.3|2739.5|135
1712631900000|2024-04-09 03:05:00|2741.3|2740.5|2740.8|2740|2741.3|2740.5|2740.8|2740|62
1712632200000|2024-04-09 03:10:00|2741.3|2740.5|2741.3|2740.5|2741.8|2741|2740.8|2740|125
1712632500000|2024-04-09 03:15:00|2741.8|2741|2741.8|2741|2742.3|2741.5|2741.3|2740.5|110
1712632800000|2024-04-09 03:20:00|2741.3|2740.5|2740.3|2739.5|2741.3|2740.5|2739.8|2739|140
1712633100000|2024-04-09 03:25:00|2740.8|2740|2740.8|2740|2741.8|2741|2740.3|2739.5|144
1712633400000|2024-04-09 03:30:00|2741.3|2740.5|2740.3|2739.5|2742.3|2741.5|2739.8|2739|457
1712633700000|2024-04-09 03:35:00|2740|2739.2|2743.8|2743|2744.3|2743.5|2739.8|2739|257
1712634000000|2024-04-09 03:40:00|2743.5|2742.7|2741.8|2741|2743.8|2743|2740.8|2740|216
1712634300000|2024-04-09 03:45:00|2741.3|2740.5|2742.8|2742|2743|2742.2|2740.5|2739.7|147
1712634600000|2024-04-09 03:50:00|2743|2742.2|2745.3|2744.5|2745.5|2744.7|2742.8|2742|331
1712634900000|2024-04-09 03:55:00|2745.5|2744.7|2746.3|2745.5|2747.8|2747|2745.5|2744.7|467
1712635200000|2024-04-09 04:00:00|2746.8|2746|2744.3|2743.5|2746.8|2746|2744|2743.2|212
1712635500000|2024-04-09 04:05:00|2744|2743.2|2745.3|2744.5|2746.3|2745.5|2743.8|2743|201
1712635800000|2024-04-09 04:10:00|2745.5|2744.7|2747.3|2746.5|2748.8|2748|2745.5|2744.7|359
1712636100000|2024-04-09 04:15:00|2747.5|2746.7|2748.3|2747.5|2748.3|2747.5|2747.3|2746.5|131
1712636400000|2024-04-09 04:20:00|2748.8|2748|2748|2747.2|2749.3|2748.5|2747.5|2746.7|251
1712636700000|2024-04-09 04:25:00|2747.8|2747|2748.3|2747.5|2748.8|2748|2747.8|2747|155
1712637000000|2024-04-09 04:30:00|2748.8|2748|2748.8|2748|2749.3|2748.5|2747.8|2747|147
1712637300000|2024-04-09 04:35:00|2748.3|2747.5|2748.3|2747.5|2750.5|2749.7|2748.3|2747.5|552
1712637600000|2024-04-09 04:40:00|2748.5|2747.7|2748.8|2748|2749.8|2749|2748.5|2747.7|261
1712637900000|2024-04-09 04:45:00|2749.3|2748.5|2749.3|2748.5|2749.5|2748.7|2747.8|2747|185
1712638200000|2024-04-09 04:50:00|2748.8|2748|2749.3|2748.5|2749.3|2748.5|2748.8|2748|94
1712638500000|2024-04-09 04:55:00|2749.5|2748.7|2749.3|2748.5|2749.8|2749|2749.3|2748.5|176
1712638800000|2024-04-09 05:00:00|2748.8|2748|2749.8|2749|2750.5|2749.7|2748.8|2748|220
1712639100000|2024-04-09 05:05:00|2749.3|2748.5|2750.8|2750|2750.8|2750|2749.3|2748.5|213
1712639400000|2024-04-09 05:10:00|2751.3|2750.5|2752.3|2751.5|2752.3|2751.5|2750.8|2750|288
1712639700000|2024-04-09 05:15:00|2751.8|2751|2751.3|2750.5|2752.8|2752|2751.3|2750.5|458
1712640000000|2024-04-09 05:20:00|2751.8|2751|2753|2752.2|2753|2752.2|2751.3|2750.5|444
1712640300000|2024-04-09 05:25:00|2752.8|2752|2753.8|2753|2754.3|2753.5|2752.8|2752|422
1712640600000|2024-04-09 05:30:00|2753.3|2752.5|2754.8|2754|2754.8|2754|2753.3|2752.5|499
1712640900000|2024-04-09 05:35:00|2754.5|2753.7|2752.8|2752|2755.3|2754.5|2752.8|2752|489
1712641200000|2024-04-09 05:40:00|2753.3|2752.5|2754.8|2754|2754.8|2754|2753.3|2752.5|393
1712641500000|2024-04-09 05:45:00|2755.3|2754.5|2756.8|2756|2756.8|2756|2755.3|2754.5|771
1712641800000|2024-04-09 05:50:00|2757|2756.2|2757.3|2756.5|2758.3|2757.5|2756.8|2756|698
1712642100000|2024-04-09 05:55:00|2756.8|2756|2754.8|2754|2757.8|2757|2754.3|2753.5|2410
1712642400000|2024-04-09 06:00:00|2755.3|2754.5|2757.8|2757|2758.8|2758|2755.3|2754.5|2691
1712642700000|2024-04-09 06:05:00|2758.3|2757.5|2757.9|2755.9|2758.3|2757.5|2756.8|2755.9|630
1712643000000|2024-04-09 06:10:00|2757.7|2755.7|2758.9|2756.9|2759.1|2757.1|2757.5|2755.5|6
1712643300000|2024-04-09 06:15:00|2758.7|2756.7|2759.3|2757.3|2759.3|2757.3|2758.5|2756.5|403
1712643600000|2024-04-09 06:20:00|2759|2757|2758.5|2756.5|2759.1|2757.1|2758.3|2756.3|0
1712643900000|2024-04-09 06:25:00|2758.7|2756.7|2758.3|2756.3|2758.7|2756.7|2758|2756|0
1712644200000|2024-04-09 06:30:00|2758.7|2756.7|2758.8|2756.8|2758.8|2756.8|2758.3|2756.3|0
1712644500000|2024-04-09 06:35:00|2758.9|2756.9|2758.4|2756.4|2759|2757|2758.3|2756.3|0
1712644800000|2024-04-09 06:40:00|2758.3|2756.3|2758.1|2756.1|2758.4|2756.4|2757.8|2755.8|0
1712645100000|2024-04-09 06:45:00|2758|2756|2757.8|2755.8|2758|2756|2757.3|2755.3|0
1712645400000|2024-04-09 06:50:00|2757.6|2755.6|2759|2757|2759|2757|2757.6|2755.6|0
1712645700000|2024-04-09 06:55:00|2758.9|2756.9|2759.1|2757.1|2759.5|2757.5|2758.6|2756.6|0
1712646000000|2024-04-09 07:00:00|2758.9|2756.9|2757.7|2755.7|2759.2|2757.2|2757.4|2755.4|0
1712646300000|2024-04-09 07:05:00|2757.6|2755.6|2757.4|2755.4|2757.9|2755.9|2757.3|2755.3|0
1712646600000|2024-04-09 07:10:00|2757.3|2755.3|2757.4|2755.4|2758.1|2756.1|2757.1|2755.1|0
1712646900000|2024-04-09 07:15:00|2757.7|2755.7|2757.6|2755.6|2758.2|2756.2|2757.4|2755.4|0
1712647200000|2024-04-09 07:20:00|2757.7|2755.7|2757.5|2755.5|2758.3|2756.3|2757.5|2755.5|0
1712647500000|2024-04-09 07:25:00|2757.6|2755.6|2757.3|2755.3|2757.7|2755.7|2757|2755|0
1712647800000|2024-04-09 07:30:00|2757.2|2755.2|2756|2754.8|2757.2|2755.3|2755.2|2754|352
1712648100000|2024-04-09 07:35:00|2755.7|2754.5|2755.7|2754.5|2756.5|2755.3|2755.5|2754.3|98
1712648400000|2024-04-09 07:40:00|2755.5|2754.3|2755|2753.8|2756|2754.8|2754.7|2753.5|65
1712648700000|2024-04-09 07:45:00|2754.5|2753.3|2755.5|2754.3|2755.5|2754.3|2754|2752.8|81
1712649000000|2024-04-09 07:50:00|2756|2754.8|2754.5|2753.3|2756|2754.8|2754.5|2753.3|134
1712649300000|2024-04-09 07:55:00|2754|2752.8|2753|2751.8|2754.5|2753.3|2753|2751.8|90
1712649600000|2024-04-09 08:00:00|2752.7|2751.5|2754|2752.8|2754|2752.8|2752.7|2751.5|102
1712649900000|2024-04-09 08:05:00|2754.5|2753.3|2753.5|2752.3|2754.5|2753.3|2753.5|2752.3|66
1712650200000|2024-04-09 08:10:00|2753.2|2752|2753.5|2752.3|2754|2752.8|2752.5|2751.3|43
1712650500000|2024-04-09 08:15:00|2753.7|2752.5|2754|2752.8|2754.5|2753.3|2753.7|2752.5|24
1712650800000|2024-04-09 08:20:00|2753.5|2752.3|2753.5|2752.3|2754.5|2753.3|2753.5|2752.3|36
1712651100000|2024-04-09 08:25:00|2754|2752.8|2753.7|2752.5|2754|2752.8|2753|2751.8|46
1712651400000|2024-04-09 08:30:00|2754|2752.8|2752|2750.8|2754|2752.8|2751.7|2750.5|66
1712651700000|2024-04-09 08:35:00|2751.7|2750.5|2752|2750.8|2752.5|2751.3|2751.5|2750.3|78
1712652000000|2024-04-09 08:40:00|2751.5|2750.3|2752|2750.8|2752.5|2751.3|2751.5|2750.3|45
1712652300000|2024-04-09 08:45:00|2751.5|2750.3|2752|2750.8|2752|2750.8|2751|2749.8|103
1712652600000|2024-04-09 08:50:00|2751.5|2750.3|2753|2751.8|2753|2751.8|2751.5|2750.3|178
1712652900000|2024-04-09 08:55:00|2752.7|2751.5|2753|2751.8|2753.5|2752.3|2752.7|2751.5|61
1712653200000|2024-04-09 09:00:00|2752.5|2751.3|2753|2751.8|2753|2751.8|2752.5|2751.3|36
1712653500000|2024-04-09 09:05:00|2752.7|2751.5|2751.2|2750|2752.7|2751.5|2751|2749.8|46
1712653800000|2024-04-09 09:10:00|2751.5|2750.3|2751.7|2750.5|2752|2750.8|2751.5|2750.3|69
1712654100000|2024-04-09 09:15:00|2751.5|2750.3|2752|2750.8|2752|2750.8|2751.5|2750.3|52
1712654400000|2024-04-09 09:20:00|2751.5|2750.3|2752|2750.8|2752|2750.8|2751.5|2750.3|28
1712654700000|2024-04-09 09:25:00|2751.5|2750.3|2749.5|2748.3|2751.5|2750.3|2748.7|2747.5|145
1712655000000|2024-04-09 09:30:00|2749.2|2748|2749.7|2748.5|2750.5|2749.3|2749|2747.8|29
1712655300000|2024-04-09 09:35:00|2750|2748.8|2749|2747.8|2750|2748.8|2748|2746.8|76
1712655600000|2024-04-09 09:40:00|2748.7|2747.5|2748|2746.8|2748.7|2747.5|2748|2746.8|116
1712655900000|2024-04-09 09:45:00|2747.5|2746.3|2748.5|2747.3|2748.7|2747.5|2746.5|2745.3|174
1712656200000|2024-04-09 09:50:00|2748.7|2747.5|2748.5|2747.3|2749.2|2748|2748.5|2747.3|35
1712656500000|2024-04-09 09:55:00|2748.7|2747.5|2748.5|2747.3|2749.5|2748.3|2748.5|2747.3|109
1712656800000|2024-04-09 10:00:00|2748.2|2747|2749|2747.8|2749.2|2748|2748|2746.8|23
1712657100000|2024-04-09 10:05:00|2748.5|2747.3|2748.5|2747.3|2749|2747.8|2748|2746.8|54
1712657400000|2024-04-09 10:10:00|2748.2|2747|2748.5|2747.3|2748.7|2747.5|2748|2746.8|22
1712657700000|2024-04-09 10:15:00|2748.7|2747.5|2749|2747.8|2749.5|2748.3|2748.5|2747.3|29
1712658000000|2024-04-09 10:20:00|2749.2|2748|2749|2747.8|2749.5|2748.3|2748.5|2747.3|29
1712658300000|2024-04-09 10:25:00|2748.7|2747.5|2748|2746.8|2749|2747.8|2747.7|2746.5|27
1712658600000|2024-04-09 10:30:00|2747.5|2746.3|2745|2743.8|2748|2746.8|2745|2743.8|157
1712658900000|2024-04-09 10:35:00|2745.2|2744|2743|2741.8|2745.2|2744|2743|2741.8|74
1712659200000|2024-04-09 10:40:00|2743.2|2742|2742.5|2741.3|2743.5|2742.3|2742.5|2741.3|102
1712659500000|2024-04-09 10:45:00|2743|2741.8|2744|2742.8|2744|2742.8|2742.5|2741.3|112
1712659800000|2024-04-09 10:50:00|2744.5|2743.3|2745|2743.8|2745.5|2744.3|2744|2742.8|40
1712660100000|2024-04-09 10:55:00|2744.7|2743.5|2746|2744.8|2746.5|2745.3|2744.5|2743.3|154
1712660400000|2024-04-09 11:00:00|2746.2|2745|2747|2745.8|2747|2745.8|2746|2744.8|59
1712660700000|2024-04-09 11:05:00|2747.2|2746|2747.5|2746.3|2747.5|2746.3|2747|2745.8|6
1712661000000|2024-04-09 11:10:00|2747.7|2746.5|2749.5|2748.3|2749.5|2748.3|2747.5|2746.3|31
1712661300000|2024-04-09 11:15:00|2750|2748.8|2749|2747.8|2750|2748.8|2748.5|2747.3|41
1712661600000|2024-04-09 11:20:00|2748.5|2747.3|2749.5|2748.3|2750|2748.8|2748.5|2747.3|23
1712661900000|2024-04-09 11:25:00|2749.2|2748|2749|2747.8|2749.5|2748.3|2749|2747.8|13
1712662200000|2024-04-09 11:30:00|2749.2|2748|2749|2747.8|2750|2748.8|2749|2747.8|42
1712662500000|2024-04-09 11:35:00|2749.2|2748|2749.5|2748.3|2750|2748.8|2749|2747.8|5
1712662800000|2024-04-09 11:40:00|2749.7|2748.5|2750|2748.8|2750.5|2749.3|2749.5|2748.3|21
1712663100000|2024-04-09 11:45:00|2749.7|2748.5|2749|2747.8|2749.7|2748.5|2749|2747.8|20
1712663400000|2024-04-09 11:50:00|2748.7|2747.5|2749.5|2748.3|2749.7|2748.5|2748.5|2747.3|24
1712663700000|2024-04-09 11:55:00|2750|2748.8|2750.5|2749.3|2750.5|2749.3|2750|2748.8|39
1712664000000|2024-04-09 12:00:00|2751|2749.8|2752|2750.8|2752|2750.8|2750.5|2749.3|78
1712664300000|2024-04-09 12:05:00|2751.7|2750.5|2751.5|2750.3|2752|2750.8|2751.5|2750.3|13
1712664600000|2024-04-09 12:10:00|2751.7|2750.5|2753|2751.8|2753|2751.8|2751.5|2750.3|24
1712664900000|2024-04-09 12:15:00|2753.2|2752|2753.5|2752.3|2753.5|2752.3|2753|2751.8|20
1712665200000|2024-04-09 12:20:00|2753.2|2752|2753|2751.8|2753.2|2752|2752|2750.8|39
1712665500000|2024-04-09 12:25:00|2752.5|2751.3|2754|2752.8|2754|2752.8|2752.5|2751.3|151
1712665800000|2024-04-09 12:30:00|2753.5|2752.3|2754|2752.8|2754.5|2753.3|2753.5|2752.3|29
1712666100000|2024-04-09 12:35:00|2754.5|2753.3|2754|2752.8|2754.5|2753.3|2753.7|2752.5|7
1712666400000|2024-04-09 12:40:00|2753.7|2752.5|2754.5|2753.3|2754.5|2753.3|2753.5|2752.3|41
1712666700000|2024-04-09 12:45:00|2754.7|2753.5|2753.5|2752.3|2755|2753.8|2753|2751.8|15
1712667000000|2024-04-09 12:50:00|||||||||21
1712667300000|2024-04-09 12:55:00|2753|2751.8|2753.2|2752|2753.5|2752.3|2753|2751.8|45
1712667600000|2024-04-09 13:00:00|2753.5|2752.3|2752.5|2751.3|2753.5|2752.3|2752|2750.8|150
1712667900000|2024-04-09 13:05:00|2752.7|2751.5|2752.2|2751|2753.5|2752.3|2752.2|2751|28
1712668200000|2024-04-09 13:10:00|2752.5|2751.3|2753.5|2752.3|2753.5|2752.3|2752|2750.8|49
1712668500000|2024-04-09 13:15:00|2753.2|2752|2755|2753.8|2755|2753.8|2753.2|2752|97
1712668800000|2024-04-09 13:20:00|2755.5|2754.3|2756|2754.8|2756.5|2755.3|2755|2753.8|97
1712669100000|2024-04-09 13:25:00|2756.5|2755.3|2756|2754.8|2756.5|2755.3|2755.5|2754.3|81
1712669400000|2024-04-09 13:30:00|2755.5|2754.3|2755|2753.8|2756.5|2755.3|2754.5|2753.3|264
1712669700000|2024-04-09 13:35:00|2754.5|2753.3|2757|2755.8|2757|2755.8|2754|2752.8|145
1712670000000|2024-04-09 13:40:00|2757.2|2756|2755|2753.8|2757.5|2756.3|2754.5|2753.3|234
1712670300000|2024-04-09 13:45:00|2754.7|2753.5|2753|2751.8|2755.5|2754.3|2752.5|2751.3|112
1712670600000|2024-04-09 13:50:00|2752.5|2751.3|2751|2749.8|2753|2751.8|2750.5|2749.3|221
1712670900000|2024-04-09 13:55:00|2750.7|2749.5|2750.7|2749.5|2751.5|2750.3|2749|2747.8|121
1712671200000|2024-04-09 14:00:00|2751|2749.8|2750.5|2749.3|2751|2749.8|2749.5|2748.3|59
1712671500000|2024-04-09 14:05:00|2750.7|2749.5|2750.2|2749|2751|2749.8|2749|2747.8|121
1712671800000|2024-04-09 14:10:00|2750|2748.8|2749.5|2748.3|2750.2|2749|2748.5|2747.3|21
1712672100000|2024-04-09 14:15:00|2749.7|2748.5|2749|2747.8|2750.5|2749.3|2748.2|2747|41
1712672400000|2024-04-09 14:20:00|2748.7|2747.5|2748.5|2747.3|2749.5|2748.3|2748.5|2747.3|41
1712672700000|2024-04-09 14:25:00|2748.7|2747.5|2745.5|2744.3|2749|2747.8|2745|2743.8|122
1712673000000|2024-04-09 14:30:00|2745.7|2744.5|2743.5|2742.3|2745.7|2744.5|2742|2740.8|290
1712673300000|2024-04-09 14:35:00|2743.2|2742|2738.5|2737.3|2743.5|2742.3|2738|2736.8|264
1712673600000|2024-04-09 14:40:00|2739|2737.8|2735.2|2734|2739.2|2738|2734.5|2733.3|297
1712673900000|2024-04-09 14:45:00|2735.5|2734.3|2734.5|2733.3|2737.5|2736.3|2734|2732.8|305
1712674200000|2024-04-09 14:50:00|2734.2|2733|2733.5|2732.3|2736|2734.8|2732.5|2731.3|249
1712674500000|2024-04-09 14:55:00|2734|2732.8|2735|2733.8|2735.5|2734.3|2733|2731.8|357
1712674800000|2024-04-09 15:00:00|2734.5|2733.3|2735|2733.8|2735.5|2734.3|2733.5|2732.3|177
1712675100000|2024-04-09 15:05:00|2734.5|2733.3|2736.5|2735.3|2737|2735.8|2734|2732.8|58
1712675400000|2024-04-09 15:10:00|2736|2734.8|2736.5|2735.3|2737|2735.8|2735.5|2734.3|94
1712675700000|2024-04-09 15:15:00|2736.7|2735.5|2739|2737.8|2739.5|2738.3|2736.7|2735.5|118
1712676000000|2024-04-09 15:20:00|2738.7|2737.5|2738|2736.8|2739|2737.8|2737|2735.8|41
1712676300000|2024-04-09 15:25:00|2739|2737.8|2736.7|2735.5|2739|2737.8|2736|2734.8|225
1712676600000|2024-04-09 15:30:00|2737|2735.8|2736|2734.8|2737.5|2736.3|2735.5|2734.3|147
1712676900000|2024-04-09 15:35:00|2735.7|2734.5|2736|2734.8|2737|2735.8|2734.7|2733.5|109
1712677200000|2024-04-09 15:40:00|2736.5|2735.3|2739.2|2738|2739.7|2738.5|2735.5|2734.3|84
1712677500000|2024-04-09 15:45:00|2739|2737.8|2740.5|2739.3|2741|2739.8|2739|2737.8|62
1712677800000|2024-04-09 15:50:00|2740.2|2739|2739.5|2738.3|2740.5|2739.3|2738.5|2737.3|82
1712678100000|2024-04-09 15:55:00|2739.2|2738|2739.7|2738.5|2740|2738.8|2739|2737.8|63
1712678400000|2024-04-09 16:00:00|2739.5|2738.3|2740.5|2739.3|2741.5|2740.3|2739|2737.8|108
1712678700000|2024-04-09 16:05:00|2740.2|2739|2741.2|2740|2741.5|2740.3|2739.5|2738.3|95
1712679000000|2024-04-09 16:10:00|2741|2739.8|2741.2|2740|2742|2740.8|2740|2738.8|52
1712679300000|2024-04-09 16:15:00|2741.5|2740.3|2741|2739.8|2741.5|2740.3|2740.5|2739.3|80
1712679600000|2024-04-09 16:20:00|2741.2|2740|2741.5|2740.3|2741.7|2740.5|2740.5|2739.3|38
1712679900000|2024-04-09 16:25:00|2741|2739.8|2740.5|2739.3|2742|2740.8|2740.5|2739.3|116
1712680200000|2024-04-09 16:30:00|2740.7|2739.5|2742|2740.8|2742|2740.8|2740.5|2739.3|24
1712680500000|2024-04-09 16:35:00|2741.5|2740.3|2741.5|2740.3|2741.7|2740.5|2740.7|2739.5|48
1712680800000|2024-04-09 16:40:00|2741.2|2740|2741|2739.8|2741.7|2740.5|2741|2739.8|22
1712681100000|2024-04-09 16:45:00|2740.7|2739.5|2740.5|2739.3|2741|2739.8|2739.7|2738.5|28
1712681400000|2024-04-09 16:50:00|2740.7|2739.5|2738|2736.8|2740.7|2739.5|2738|2736.8|48
1712681700000|2024-04-09 16:55:00|2737.5|2736.3|2739.5|2738.3|2740.5|2739.3|2737.5|2736.3|98
1712682000000|2024-04-09 17:00:00|2739.2|2738|2740|2738.8|2740|2738.8|2739|2737.8|48
1712682300000|2024-04-09 17:05:00|2739.7|2738.5|2740|2738.8|2741|2739.8|2739.5|2738.3|31
1712682600000|2024-04-09 17:10:00|2740.2|2739|2740.5|2739.3|2740.5|2739.3|2739.5|2738.3|33
1712682900000|2024-04-09 17:15:00|2740.2|2739|2739.5|2738.3|2740.2|2739|2739|2737.8|38
1712683200000|2024-04-09 17:20:00|2739.7|2738.5|2740.2|2739|2741.5|2740.3|2739|2737.8|31
1712683500000|2024-04-09 17:25:00|2740|2738.8|2739.5|2738.3|2740.5|2739.3|2739|2737.8|22
1712683800000|2024-04-09 17:30:00|2739.7|2738.5|2739.5|2738.3|2740.5|2739.3|2739|2737.8|33
1712684100000|2024-04-09 17:35:00|2739.7|2738.5|2740.7|2739.5|2741|2739.8|2739.2|2738|15
1712684400000|2024-04-09 17:40:00|2741|2739.8|2739.5|2738.3|2741.5|2740.3|2739|2737.8|24
1712684700000|2024-04-09 17:45:00|2739.7|2738.5|2739|2737.8|2740|2738.8|2738.5|2737.3|20
1712685000000|2024-04-09 17:50:00|2738.7|2737.5|2740|2738.8|2740.5|2739.3|2738.5|2737.3|14
1712685300000|2024-04-09 17:55:00|2739.7|2738.5|2738.5|2737.3|2740|2738.8|2738.5|2737.3|18
1712685600000|2024-04-09 18:00:00|2738.2|2737|2738|2736.8|2738.5|2737.3|2736.5|2735.3|38
1712685900000|2024-04-09 18:05:00|2738.2|2737|2739.2|2738|2739.5|2738.3|2738|2736.8|32
1712686200000|2024-04-09 18:10:00|2739.5|2738.3|2739.5|2738.3|2740|2738.8|2738.5|2737.3|16
1712686500000|2024-04-09 18:15:00|2739.2|2738|2740.5|2739.3|2740.5|2739.3|2739|2737.8|29
1712686800000|2024-04-09 18:20:00|2740.2|2739|2739.5|2738.3|2741.5|2740.3|2739.5|2738.3|17
1712687100000|2024-04-09 18:25:00|2740|2738.8|2739|2737.8|2740.5|2739.3|2738.5|2737.3|41
1712687400000|2024-04-09 18:30:00|2738.5|2737.3|2739|2737.8|2739.2|2738|2738|2736.8|74
1712687700000|2024-04-09 18:35:00|2739.2|2738|2738.5|2737.3|2740.2|2739|2738.5|2737.3|38
1712688000000|2024-04-09 18:40:00|2738.7|2737.5|2738.7|2737.5|2740|2738.8|2738|2736.8|66
1712688300000|2024-04-09 18:45:00|2738.5|2737.3|2739|2737.8|2739.5|2738.3|2738|2736.8|25
1712688600000|2024-04-09 18:50:00|2738.5|2737.3|2740.5|2739.3|2740.7|2739.5|2738.5|2737.3|81
1712688900000|2024-04-09 18:55:00|2740|2738.8|2740.5|2739.3|2741.2|2740|2740|2738.8|41
1712689200000|2024-04-09 19:00:00|2740.2|2739|2740|2738.8|2740.5|2739.3|2738.7|2737.5|16
1712689500000|2024-04-09 19:05:00|2739.7|2738.5|2738.5|2737.3|2740.5|2739.3|2738|2736.8|29
1712689800000|2024-04-09 19:10:00|2738.7|2737.5|2739.5|2738.3|2740|2738.8|2737.5|2736.3|22
1712690100000|2024-04-09 19:15:00|2739.2|2738|2741.5|2740.3|2741.5|2740.3|2739.2|2738|41
1712690400000|2024-04-09 19:20:00|2741.2|2740|2743.5|2742.3|2743.5|2742.3|2741|2739.8|68
1712690700000|2024-04-09 19:25:00|2743.2|2742|2746.5|2745.3|2746.5|2745.3|2743.2|2742|110
1712691000000|2024-04-09 19:30:00|2746|2744.8|2745.7|2744.5|2747|2745.8|2745|2743.8|117
1712691300000|2024-04-09 19:35:00|2746|2744.8|2743.5|2742.3|2746.5|2745.3|2743.5|2742.3|54
1712691600000|2024-04-09 19:40:00|2743.7|2742.5|2744|2742.8|2744|2742.8|2742.5|2741.3|128
1712691900000|2024-04-09 19:45:00|2743.5|2742.3|2742|2740.8|2743.5|2742.3|2741.5|2740.3|202
1712692200000|2024-04-09 19:50:00|2741.7|2740.5|2742.2|2741|2742.5|2741.3|2741.2|2740|159
1712692500000|2024-04-09 19:55:00|2742.5|2741.3|2745|2743.8|2745.5|2744.3|2742.5|2741.3|73
1712692800000|2024-04-09 20:00:00|2745.2|2744|2748.5|2747.3|2749|2747.8|2745|2743.8|48
1712693100000|2024-04-09 20:05:00|2748|2746.8|2748.7|2747.5|2749.5|2748.3|2748|2746.8|10
1712693400000|2024-04-09 20:10:00|2749|2747.8|2749.5|2748.3|2750|2748.8|2748.7|2747.5|11
1712693700000|2024-04-09 20:15:00|2749.7|2748.5|2750.2|2749|2750.5|2749.3|2749.7|2748.5|36
1712694000000|2024-04-09 20:20:00|2750.5|2749.3|2750.7|2749.5|2751|2749.8|2750.2|2749|20
1712694300000|2024-04-09 20:25:00|2750.5|2749.3|2749.2|2748|2750.5|2749.3|2749.2|2748|6
1712694600000|2024-04-09 20:30:00|2749|2747.8|2748.7|2747.5|2749.2|2748|2748.5|2747.3|2
1712694900000|2024-04-09 20:35:00|2749|2747.8|2749.5|2748.3|2750|2748.8|2749|2747.8|9
1712695200000|2024-04-09 20:40:00|2749.7|2748.5|2750.2|2749|2750.2|2749|2749.5|2748.3|5
1712695500000|2024-04-09 20:45:00|2750|2748.8|2750|2748.8|2750|2748.8|2749.5|2748.3|4
1712695800000|2024-04-09 20:50:00|2749.5|2748.3|2750.7|2748.7|2750.7|2748.8|2749.5|2748.3|17
1712696100000|2024-04-09 20:55:00|2751.1|2749.1|2751.2|2749.2|2751.7|2749.7|2750.3|2748.3|0
1712696400000|2024-04-09 21:00:00|2751.1|2749.1|2751.1|2749.1|2751.2|2749.2|2751.1|2749.1|8
1712696700000|2024-04-09 21:05:00|2751.2|2749.2|2751.4|2749.4|2751.4|2749.4|2751.2|2749.2|0
1712697300000|2024-04-09 21:15:00|2751.5|2749.5|2751.5|2749.5|2751.5|2749.5|2751.4|2749.4|0
1712697600000|2024-04-09 21:20:00|2751.4|2749.4|2751|2749|2751.4|2749.4|2751|2749|0
1712697900000|2024-04-09 21:25:00|2750.9|2748.9|2750.9|2748.9|2751|2749|2750.8|2748.8|0
1712698200000|2024-04-09 21:30:00|2751|2749|2750.9|2748.9|2751|2749|2750.9|2748.9|0
1712698500000|2024-04-09 21:35:00|2750.8|2748.8|2750.8|2748.8|2750.8|2748.8|2750.8|2748.8|0
1712698800000|2024-04-09 21:40:00|2750.9|2748.9|2750.9|2748.9|2751|2749|2750.8|2748.8|0
1712699100000|2024-04-09 21:45:00|2751|2749|2750.9|2748.9|2751|2749|2750.8|2748.8|0
1712699700000|2024-04-09 21:55:00|2750.8|2748.8|2751|2749|2751|2749|2750.8|2748.8|0
1712700000000|2024-04-09 22:00:00|2751.1|2749.1|2750.5|2748.5|2751.2|2749.2|2750|2748|0
1712700300000|2024-04-09 22:05:00|2750.7|2748.7|2750.6|2748.6|2750.7|2748.7|2750.5|2748.5|0
1712700600000|2024-04-09 22:10:00|2750.5|2748.5|2750|2748|2750.6|2748.6|2750|2748|0
1712700900000|2024-04-09 22:15:00|2750.1|2748.1|2750.1|2748.1|2750.2|2748.2|2749.9|2747.9|0
1712701200000|2024-04-09 22:20:00|2750.2|2748.2|2750|2748|2750.2|2748.2|2749.8|2747.8|0
1712701500000|2024-04-09 22:25:00|2750.1|2748.1|2750.3|2748.3|2750.4|2748.4|2750|2748|0
1712701800000|2024-04-09 22:30:00|2750.2|2748.2|2750.6|2748.6|2750.6|2748.6|2750.2|2748.2|0
1712702100000|2024-04-09 22:35:00|2750.5|2748.5|2750.6|2748.6|2750.7|2748.7|2750.3|2748.3|0
1712702400000|2024-04-09 22:40:00|2750.5|2748.5|2750.3|2748.3|2750.5|2748.5|2750.2|2748.2|0
1712702700000|2024-04-09 22:45:00|2750.2|2748.2|2750.3|2748.3|2750.3|2748.3|2750.2|2748.2|0
1712703000000|2024-04-09 22:50:00|2750.6|2748.6|2750.6|2748.6|2750.6|2748.6|2750.6|2748.6|0
1712703300000|2024-04-09 22:55:00|2750.2|2748.2|2750.5|2748.5|2750.5|2748.5|2750.1|2748.1|0
1712703600000|2024-04-09 23:00:00|2749.6|2747.6|2748.9|2746.9|2749.7|2747.7|2748.7|2746.7|0
1712703900000|2024-04-09 23:05:00|2749|2747|2748.7|2746.7|2749|2747|2748.6|2746.6|0
1712704200000|2024-04-09 23:10:00|2748.8|2746.8|2748.7|2746.7|2748.8|2746.8|2748.3|2746.3|0
1712704500000|2024-04-09 23:15:00|2749.4|2747.4|2749.1|2747.1|2749.5|2747.5|2749.1|2747.1|0
1712704800000|2024-04-09 23:20:00|2749.2|2747.2|2749.5|2747.5|2749.6|2747.6|2749.1|2747.1|0
1712705100000|2024-04-09 23:25:00|2749.6|2747.6|2749.5|2747.5|2749.7|2747.7|2749.3|2747.3|0
1712705400000|2024-04-09 23:30:00|2749.6|2747.6|2747.7|2745.7|2749.6|2747.6|2747.6|2745.6|0
1712705700000|2024-04-09 23:35:00|2747.9|2745.9|2748.5|2746.5|2749.2|2747.2|2747.9|2745.9|0
1712706000000|2024-04-09 23:40:00|2748.4|2746.4|2747.5|2745.5|2748.5|2746.5|2747.2|2745.2|0
1712706300000|2024-04-09 23:45:00|2747.2|2746|2746|2744.8|2747.2|2746|2744.7|2743.5|352
1712706600000|2024-04-09 23:50:00|2745.7|2744.5|2745.5|2744.3|2748|2746.8|2745.5|2744.3|140
1712706900000|2024-04-09 23:55:00|2745.2|2744|2747.5|2746.3|2748|2746.8|2744.5|2743.3|239
1712707200000|2024-04-10 00:00:00|2747.3|2746.5|2749.3|2748.5|2750.3|2749.5|2743.8|2743|1449
1712707500000|2024-04-10 00:05:00|2749.5|2748.7|2748.8|2748|2750.5|2749.7|2746.8|2746|620
1712707800000|2024-04-10 00:10:00|2749.3|2748.5|2750.8|2750|2752.3|2751.5|2748.8|2748|544
1712708100000|2024-04-10 00:15:00|2750.3|2749.5|2749.3|2748.5|2750.8|2750|2748.3|2747.5|497
1712708400000|2024-04-10 00:20:00|2749.8|2749|2750|2749.2|2752.3|2751.5|2749.3|2748.5|350
1712708700000|2024-04-10 00:25:00|2750.3|2749.5|2748.3|2747.5|2750.8|2750|2748.3|2747.5|397
1712709000000|2024-04-10 00:30:00|2748.8|2748|2748.3|2747.5|2749.3|2748.5|2746.3|2745.5|492
1712709300000|2024-04-10 00:35:00|2748.8|2748|2750.3|2749.5|2751.8|2751|2748.8|2748|279
1712709600000|2024-04-10 00:40:00|2750.8|2750|2747.3|2746.5|2751|2750.2|2747.3|2746.5|277
1712709900000|2024-04-10 00:45:00|2747.8|2747|2746|2745.2|2747.8|2747|2745.8|2745|272
1712710200000|2024-04-10 00:50:00|2745.8|2745|2749.8|2749|2749.8|2749|2744|2743.2|343
1712710500000|2024-04-10 00:55:00|2749.3|2748.5|2749.5|2748.7|2750|2749.2|2747.8|2747|198
1712710800000|2024-04-10 01:00:00|2749.8|2749|2752.8|2752|2752.8|2752|2749.8|2749|328
1712711100000|2024-04-10 01:05:00|2753.3|2752.5|2752.3|2751.5|2753.5|2752.7|2751.5|2750.7|211
1712711400000|2024-04-10 01:10:00|2752|2751.2|2751.3|2750.5|2752.3|2751.5|2749.8|2749|216
1712711700000|2024-04-10 01:15:00|2750.8|2750|2754.3|2753.5|2754.3|2753.5|2750.8|2750|228
1712712000000|2024-04-10 01:20:00|2754.8|2754|2750.8|2750|2754.8|2754|2750.8|2750|362
1712712300000|2024-04-10 01:25:00|2750.3|2749.5|2748.8|2748|2751.8|2751|2748.8|2748|323
1712712600000|2024-04-10 01:30:00|2749.3|2748.5|2748.8|2748|2749.8|2749|2748|2747.2|284
1712712900000|2024-04-10 01:35:00|2749.3|2748.5|2750.3|2749.5|2750.3|2749.5|2748.3|2747.5|258
1712713200000|2024-04-10 01:40:00|2750.8|2750|2747.8|2747|2750.8|2750|2746.8|2746|418
1712713500000|2024-04-10 01:45:00|2747.3|2746.5|2746.8|2746|2748.3|2747.5|2746.3|2745.5|121
1712713800000|2024-04-10 01:50:00|2747|2746.2|2748.3|2747.5|2749|2748.2|2746.8|2746|132
1712714100000|2024-04-10 01:55:00|2747.8|2747|2750.3|2749.5|2750.5|2749.7|2747.3|2746.5|141
1712714400000|2024-04-10 02:00:00|2749.8|2749|2750.3|2749.5|2751.3|2750.5|2749.8|2749|168
1712714700000|2024-04-10 02:05:00|2749.8|2749|2752.8|2752|2752.8|2752|2749.5|2748.7|201
1712715000000|2024-04-10 02:10:00|2752.3|2751.5|2751.3|2750.5|2752.8|2752|2750.3|2749.5|124
1712715300000|2024-04-10 02:15:00|2751.8|2751|2751.8|2751|2752.3|2751.5|2751.3|2750.5|117
1712715600000|2024-04-10 02:20:00|2751.3|2750.5|2753.3|2752.5|2754.5|2753.7|2751.3|2750.5|187
1712715900000|2024-04-10 02:25:00|2753|2752.2|2752.3|2751.5|2753|2752.2|2751.8|2751|126
1712716200000|2024-04-10 02:30:00|2752|2751.2|2752.3|2751.5|2752.8|2752|2752|2751.2|53
1712716500000|2024-04-10 02:35:00|2752.8|2752|2754.3|2753.5|2754.3|2753.5|2752.3|2751.5|53
1712716800000|2024-04-10 02:40:00|2754.8|2754|2754.3|2753.5|2754.8|2754|2753.8|2753|74
1712717100000|2024-04-10 02:45:00|2753.8|2753|2753.3|2752.5|2754.3|2753.5|2753.3|2752.5|48
1712717400000|2024-04-10 02:50:00|2752.8|2752|2753.3|2752.5|2753.8|2753|2752.8|2752|63
1712717700000|2024-04-10 02:55:00|2753|2752.2|2753.3|2752.5|2754.3|2753.5|2752.8|2752|26
1712718000000|2024-04-10 03:00:00|2753.8|2753|2753.3|2752.5|2754.3|2753.5|2753.3|2752.5|52
1712718300000|2024-04-10 03:05:00|2752.8|2752|2751.8|2751|2752.8|2752|2751.8|2751|49
1712718600000|2024-04-10 03:10:00|2751.3|2750.5|2751.8|2751|2752.3|2751.5|2751.3|2750.5|39
1712718900000|2024-04-10 03:15:00|2752.3|2751.5|2752.8|2752|2753|2752.2|2752|2751.2|31
1712719200000|2024-04-10 03:20:00|2753.3|2752.5|2752.8|2752|2753.8|2753|2752.3|2751.5|56
1712719500000|2024-04-10 03:25:00|2753|2752.2|2753.3|2752.5|2753.3|2752.5|2752.8|2752|40
1712719800000|2024-04-10 03:30:00|2752.8|2752|2753.5|2752.7|2754.8|2754|2752.8|2752|369
1712720100000|2024-04-10 03:35:00|2753.8|2753|2751.3|2750.5|2753.8|2753|2750.8|2750|234
1712720400000|2024-04-10 03:40:00|2751.5|2750.7|2752.3|2751.5|2752.3|2751.5|2750.8|2750|137
1712720700000|2024-04-10 03:45:00|2751.8|2751|2753.8|2753|2753.8|2753|2751.5|2750.7|179
1712721000000|2024-04-10 03:50:00|2754|2753.2|2751.8|2751|2754.5|2753.7|2751.8|2751|148
1712721300000|2024-04-10 03:55:00|2752|2751.2|2750.3|2749.5|2752.3|2751.5|2749.8|2749|189
1712721600000|2024-04-10 04:00:00|2750.5|2749.7|2749.3|2748.5|2750.8|2750|2749.3|2748.5|119
1712721900000|2024-04-10 04:05:00|2749|2748.2|2747.3|2746.5|2749.3|2748.5|2746.8|2746|399
1712722200000|2024-04-10 04:10:00|2746.8|2746|2748.3|2747.5|2748.8|2748|2746.3|2745.5|290
1712722500000|2024-04-10 04:15:00|2747.8|2747|2749.3|2748.5|2749.3|2748.5|2747|2746.2|96
1712722800000|2024-04-10 04:20:00|2749.8|2749|2748.8|2748|2749.8|2749|2748.3|2747.5|149
1712723100000|2024-04-10 04:25:00|2749|2748.2|2748.8|2748|2749|2748.2|2747.8|2747|73
1712723400000|2024-04-10 04:30:00|2748.5|2747.7|2749.8|2749|2749.8|2749|2747.8|2747|115
1712723700000|2024-04-10 04:35:00|2749.3|2748.5|2751.3|2750.5|2751.3|2750.5|2749.3|2748.5|162
1712724000000|2024-04-10 04:40:00|2750.8|2750|2750.8|2750|2751.3|2750.5|2750.3|2749.5|162
1712724300000|2024-04-10 04:45:00|2750.3|2749.5|2749.3|2748.5|2750.3|2749.5|2748.8|2748|156
1712724600000|2024-04-10 04:50:00|2749.5|2748.7|2748.8|2748|2749.5|2748.7|2748.3|2747.5|136
1712724900000|2024-04-10 04:55:00|2748.3|2747.5|2750.8|2750|2750.8|2750|2748.3|2747.5|137
1712725200000|2024-04-10 05:00:00|2750.3|2749.5|2750.8|2750|2751.8|2751|2750.3|2749.5|216
1712725500000|2024-04-10 05:05:00|2751|2750.2|2752.3|2751.5|2752.3|2751.5|2751|2750.2|133
1712725800000|2024-04-10 05:10:00|2752.8|2752|2752.3|2751.5|2752.8|2752|2752|2751.2|137
1712726100000|2024-04-10 05:15:00|2752.8|2752|2750.8|2750|2752.8|2752|2750.5|2749.7|300
1712726400000|2024-04-10 05:20:00|2750.5|2749.7|2750.3|2749.5|2751.8|2751|2749.8|2749|371
1712726700000|2024-04-10 05:25:00|2750.8|2750|2749.3|2748.5|2750.8|2750|2748.5|2747.7|373
1712727000000|2024-04-10 05:30:00|2749.8|2749|2749.3|2748.5|2751.5|2750.7|2749.3|2748.5|348
1712727300000|2024-04-10 05:35:00|2749.5|2748.7|2748.8|2748|2749.8|2749|2747.8|2747|229
1712727600000|2024-04-10 05:40:00|2748.3|2747.5|2745.3|2744.5|2748.3|2747.5|2745.3|2744.5|360
1712727900000|2024-04-10 05:45:00|2744.3|2743.5|2742.3|2741.5|2744.3|2743.5|2742.3|2741.5|541
1712728200000|2024-04-10 05:50:00|2742.8|2742|2745|2744.2|2745.3|2744.5|2742.8|2742|584
1712728500000|2024-04-10 05:55:00|2745.3|2744.5|2744.3|2743.5|2745.3|2744.5|2743.3|2742.5|1751
1712728800000|2024-04-10 06:00:00|2743.8|2743|2741.8|2741|2744.8|2744|2741.3|2740.5|2173
1712729100000|2024-04-10 06:05:00|2741.3|2740.5|2743.1|2741.1|2743.3|2742.5|2740.8|2740|758
1712729400000|2024-04-10 06:10:00|2743.2|2741.2|2742.5|2740.5|2743.6|2741.6|2742.4|2740.4|1
1712729700000|2024-04-10 06:15:00|2742.4|2740.4|2742.2|2740.2|2742.6|2740.6|2742|2740|218
1712730000000|2024-04-10 06:20:00|2742.3|2740.3|2742.3|2740.3|2742.5|2740.5|2742|2740|0
1712730300000|2024-04-10 06:25:00|2742.4|2740.4|2742.9|2740.9|2743.1|2741.1|2742.4|2740.4|0
1712730600000|2024-04-10 06:30:00|2743|2741|2743|2741|2743.3|2741.3|2742.5|2740.5|0
1712730900000|2024-04-10 06:35:00|2743.2|2741.2|2743.5|2741.5|2743.6|2741.6|2743.1|2741.1|0
1712731200000|2024-04-10 06:40:00|2743.4|2741.4|2743.1|2741.1|2743.4|2741.4|2742.5|2740.5|0
1712731500000|2024-04-10 06:45:00|2743.2|2741.2|2743.4|2741.4|2743.7|2741.7|2743.2|2741.2|0
1712731800000|2024-04-10 06:50:00|2743.3|2741.3|2743.4|2741.4|2743.5|2741.5|2742.8|2740.8|0
1712732100000|2024-04-10 06:55:00|2743.3|2741.3|2742.5|2740.5|2743.3|2741.3|2742.4|2740.4|0
1712732400000|2024-04-10 07:00:00|2742.6|2740.6|2743.3|2741.3|2743.8|2741.8|2742.5|2740.5|0
1712732700000|2024-04-10 07:05:00|2743.4|2741.4|2743.4|2741.4|2743.6|2741.6|2742.9|2740.9|0
1712733000000|2024-04-10 07:10:00|2743.5|2741.5|2743.6|2741.6|2744|2742|2742.9|2740.9|0
1712733300000|2024-04-10 07:15:00|2743.7|2741.7|2743.8|2741.8|2744.5|2742.5|2743.6|2741.6|0
1712733600000|2024-04-10 07:20:00|2743.9|2741.9|2742.6|2740.6|2744.1|2742.1|2742.6|2740.6|0
1712733900000|2024-04-10 07:25:00|2742.7|2740.7|2744.1|2742.1|2744.5|2742.5|2742.7|2740.7|0
1712734200000|2024-04-10 07:30:00|2744.4|2742.4|2744.7|2743.5|2746.2|2745|2743.2|2742|233
1712734500000|2024-04-10 07:35:00|2744.5|2743.3|2744.2|2743|2745|2743.8|2743.5|2742.3|159
1712734800000|2024-04-10 07:40:00|2744|2742.8|2744|2742.8|2744.7|2743.5|2744|2742.8|47
1712735100000|2024-04-10 07:45:00|2743.7|2742.5|2744|2742.8|2744|2742.8|2743.5|2742.3|50
1712735400000|2024-04-10 07:50:00|2744.5|2743.3|2744.5|2743.3|2745|2743.8|2744.2|2743|55
1712735700000|2024-04-10 07:55:00|2744|2742.8|2744.5|2743.3|2744.5|2743.3|2744|2742.8|30
1712736000000|2024-04-10 08:00:00|2744.2|2743|2744|2742.8|2745|2743.8|2743.7|2742.5|38
1712736300000|2024-04-10 08:05:00|2743.5|2742.3|2742.5|2741.3|2744|2742.8|2742.5|2741.3|96
1712736600000|2024-04-10 08:10:00|2742.7|2741.5|2742.5|2741.3|2742.7|2741.5|2742|2740.8|73
1712736900000|2024-04-10 08:15:00|2743|2741.8|2743|2741.8|2743.5|2742.3|2742.5|2741.3|55
1712737200000|2024-04-10 08:20:00|2743.2|2742|2742|2740.8|2744|2742.8|2742|2740.8|101
1712737500000|2024-04-10 08:25:00|2742.2|2741|2742.7|2741.5|2743|2741.8|2742.2|2741|60
1712737800000|2024-04-10 08:30:00|2742.5|2741.3|2742.5|2741.3|2743.2|2742|2742.5|2741.3|35
1712738100000|2024-04-10 08:35:00|2743|2741.8|2743|2741.8|2743|2741.8|2742.5|2741.3|42
1712738400000|2024-04-10 08:40:00|2742.5|2741.3|2742.5|2741.3|2743|2741.8|2742.5|2741.3|17
1712738700000|2024-04-10 08:45:00|2742|2740.8|2742.5|2741.3|2742.7|2741.5|2742|2740.8|29
1712739000000|2024-04-10 08:50:00|2742.7|2741.5|2743.7|2742.5|2744|2742.8|2742.5|2741.3|40
1712739300000|2024-04-10 08:55:00|2744|2742.8|2744|2742.8|2744.2|2743|2743.5|2742.3|21
1712739600000|2024-04-10 09:00:00|2744.2|2743|2743.2|2742|2744.2|2743|2743.2|2742|24
1712739900000|2024-04-10 09:05:00|2743|2741.8|2743.5|2742.3|2744|2742.8|2743|2741.8|29
1712740200000|2024-04-10 09:10:00|2743|2741.8|2742.7|2741.5|2743.5|2742.3|2742.7|2741.5|21
1712740500000|2024-04-10 09:15:00|2743|2741.8|2743|2741.8|2743|2741.8|2742.5|2741.3|12
1712740800000|2024-04-10 09:20:00|2743.2|2742|2743.2|2742|2743.5|2742.3|2743|2741.8|10
1712741100000|2024-04-10 09:25:00|2743|2741.8|2743|2741.8|2743.5|2742.3|2742.7|2741.5|28
1712741400000|2024-04-10 09:30:00|2742.7|2741.5|2742.5|2741.3|2743|2741.8|2742.2|2741|54
1712741700000|2024-04-10 09:35:00|2742.2|2741|2741|2739.8|2742.2|2741|2741|2739.8|13
1712742000000|2024-04-10 09:40:00|2740.5|2739.3|2740.7|2739.5|2741|2739.8|2740.5|2739.3|28
1712742300000|2024-04-10 09:45:00|2740.5|2739.3|2741|2739.8|2741|2739.8|2740.5|2739.3|9
1712742600000|2024-04-10 09:50:00|2741.2|2740|2741.5|2740.3|2741.5|2740.3|2740.5|2739.3|33
1712742900000|2024-04-10 09:55:00|2741.2|2740|2740.5|2739.3|2741.2|2740|2740.5|2739.3|26
1712743200000|2024-04-10 10:00:00|2740.2|2739|2741.5|2740.3|2742|2740.8|2740|2738.8|60
1712743500000|2024-04-10 10:05:00|2741.2|2740|2741|2739.8|2741.5|2740.3|2740.7|2739.5|25
1712743800000|2024-04-10 10:10:00|2740.5|2739.3|2741|2739.8|2741|2739.8|2740.5|2739.3|28
1712744100000|2024-04-10 10:15:00|2740.7|2739.5|2740|2738.8|2741|2739.8|2740|2738.8|17
1712744400000|2024-04-10 10:20:00|2740.2|2739|2740|2738.8|2740.5|2739.3|2740|2738.8|43
1712744700000|2024-04-10 10:25:00|2740.2|2739|2740|2738.8|2740.5|2739.3|2739.5|2738.3|25
1712745000000|2024-04-10 10:30:00|2739.7|2738.5|2740.5|2739.3|2740.5|2739.3|2739|2737.8|13
1712745300000|2024-04-10 10:35:00|2740.2|2739|2741|2739.8|2741|2739.8|2740|2738.8|38
1712745600000|2024-04-10 10:40:00|2740.7|2739.5|2740|2738.8|2741|2739.8|2740|2738.8|80
1712745900000|2024-04-10 10:45:00|2739.7|2738.5|2740.5|2739.3|2740.5|2739.3|2739.5|2738.3|22
1712746200000|2024-04-10 10:50:00|2740.7|2739.5|2742|2740.8|2742|2740.8|2740.5|2739.3|24
1712746500000|2024-04-10 10:55:00|2742.2|2741|2742.5|2741.3|2743|2741.8|2742.2|2741|44
1712746800000|2024-04-10 11:00:00|2742.2|2741|2742|2740.8|2742.5|2741.3|2741.7|2740.5|21
1712747100000|2024-04-10 11:05:00|2742.5|2741.3|2742|2740.8|2742.5|2741.3|2742|2740.8|62
1712747400000|2024-04-10 11:10:00|2741.5|2740.3|2742|2740.8|2742.2|2741|2741.5|2740.3|36
1712747700000|2024-04-10 11:15:00|2742.2|2741|2742|2740.8|2742.5|2741.3|2742|2740.8|149
1712748000000|2024-04-10 11:20:00|2741.5|2740.3|2742.5|2741.3|2743|2741.8|2741.5|2740.3|32
1712748300000|2024-04-10 11:25:00|2742.2|2741|2742.5|2741.3|2743|2741.8|2742|2740.8|6
1712748600000|2024-04-10 11:30:00|2742.2|2741|2742.5|2741.3|2743|2741.8|2742|2740.8|22
1712748900000|2024-04-10 11:35:00|2742.7|2741.5|2742.5|2741.3|2743|2741.8|2742.5|2741.3|38
1712749200000|2024-04-10 11:40:00|2742|2740.8|2742.5|2741.3|2743|2741.8|2742|2740.8|36
1712749500000|2024-04-10 11:45:00|2742.7|2741.5|2742.7|2741.5|2743|2741.8|2742.5|2741.3|12
1712749800000|2024-04-10 11:50:00|2743|2741.8|2742|2740.8|2743|2741.8|2742|2740.8|20
1712750100000|2024-04-10 11:55:00|2742.5|2741.3|2743|2741.8|2743|2741.8|2742.2|2741|14
1712750400000|2024-04-10 12:00:00|2742.7|2741.5|2743.2|2742|2744|2742.8|2742.5|2741.3|89
1712750700000|2024-04-10 12:05:00|2743.5|2742.3|2744|2742.8|2744|2742.8|2743|2741.8|25
1712751000000|2024-04-10 12:10:00|2744.2|2743|2744.5|2743.3|2744.5|2743.3|2743.7|2742.5|30
1712751300000|2024-04-10 12:15:00|2744.2|2743|2742.7|2741.5|2744.5|2743.3|2742.5|2741.3|10
1712751600000|2024-04-10 12:20:00|2743|2741.8|2742.2|2741|2743|2741.8|2742|2740.8|22
1712751900000|2024-04-10 12:25:00|2742.5|2741.3|2744.2|2743|2744.2|2743|2741.7|2740.5|73
1712752200000|2024-04-10 12:30:00|2742.2|2741|2731.5|2730.3|2742.2|2741|2730.2|2729|683
1712752500000|2024-04-10 12:35:00|2732|2730.8|2723.5|2722.3|2732|2730.8|2722.5|2721.3|475
1712752800000|2024-04-10 12:40:00|2723.7|2722.5|2723|2721.8|2725|2723.8|2719.5|2718.3|422
1712753100000|2024-04-10 12:45:00|2722.7|2721.5|2724|2722.8|2727|2725.8|2720.5|2719.3|561
1712753400000|2024-04-10 12:50:00|2723.5|2722.3|2723.5|2722.3|2725.2|2724|2721.5|2720.3|243
1712753700000|2024-04-10 12:55:00|2723|2721.8|2722.5|2721.3|2723.5|2722.3|2721.5|2720.3|166
1712754000000|2024-04-10 13:00:00|2723|2721.8|2719.5|2718.3|2723|2721.8|2718.5|2717.3|233
1712754300000|2024-04-10 13:05:00|2719|2717.8|2720.2|2719|2720.5|2719.3|2718.5|2717.3|240
1712754600000|2024-04-10 13:10:00|2720|2718.8|2716.5|2715.3|2721.2|2720|2716.5|2715.3|208
1712754900000|2024-04-10 13:15:00|2716.7|2715.5|2719|2717.8|2720.7|2719.5|2716.7|2715.5|133
1712755200000|2024-04-10 13:20:00|2718.5|2717.3|2720.5|2719.3|2720.5|2719.3|2717.5|2716.3|232
1712755500000|2024-04-10 13:25:00|2720.2|2719|2721.2|2720|2722.2|2721|2720|2718.8|99
1712755800000|2024-04-10 13:30:00|2721|2719.8|2723|2721.8|2723.5|2722.3|2720|2718.8|401
1712756100000|2024-04-10 13:35:00|2722.7|2721.5|2722.5|2721.3|2725.5|2724.3|2721.5|2720.3|268
1712756400000|2024-04-10 13:40:00|2722.2|2721|2725.2|2724|2726|2724.8|2721.7|2720.5|190
1712756700000|2024-04-10 13:45:00|2725.5|2724.3|2722.5|2721.3|2725.5|2724.3|2721.5|2720.3|360
1712757000000|2024-04-10 13:50:00|2722.2|2721|2727|2725.8|2727.5|2726.3|2722|2720.8|193
1712757300000|2024-04-10 13:55:00|2726.7|2725.5|2725|2723.8|2727.5|2726.3|2724.5|2723.3|184
1712757600000|2024-04-10 14:00:00|2724.5|2723.3|2722.5|2721.3|2726|2724.8|2722.5|2721.3|473
1712757900000|2024-04-10 14:05:00|2723|2721.8|2726.5|2725.3|2727.5|2726.3|2722.7|2721.5|180
1712758200000|2024-04-10 14:10:00|2726.2|2725|2724.7|2723.5|2727|2725.8|2724|2722.8|109
1712758500000|2024-04-10 14:15:00|2725|2723.8|2728.2|2727|2728.5|2727.3|2723.5|2722.3|109
1712758800000|2024-04-10 14:20:00|2728|2726.8|2727.5|2726.3|2728.5|2727.3|2727|2725.8|111
1712759100000|2024-04-10 14:25:00|2727.7|2726.5|2727.5|2726.3|2729.2|2728|2727|2725.8|70
1712759400000|2024-04-10 14:30:00|2727.7|2726.5|2729.5|2728.3|2730.5|2729.3|2727.2|2726|92
1712759700000|2024-04-10 14:35:00|2729.7|2728.5|2732|2730.8|2732.5|2731.3|2729.5|2728.3|150
1712760000000|2024-04-10 14:40:00|2731.7|2730.5|2730|2728.8|2732|2730.8|2730|2728.8|49
1712760300000|2024-04-10 14:45:00|2730.5|2729.3|2729.5|2728.3|2731|2729.8|2728.5|2727.3|98
1712760600000|2024-04-10 14:50:00|2729|2727.8|2727.5|2726.3|2729.5|2728.3|2727.5|2726.3|140
1712760900000|2024-04-10 14:55:00|2727.7|2726.5|2727|2725.8|2728|2726.8|2725.5|2724.3|135
1712761200000|2024-04-10 15:00:00|2727.2|2726|2725.5|2724.3|2727.5|2726.3|2725|2723.8|115
1712761500000|2024-04-10 15:05:00|2725.2|2724|2726.5|2725.3|2727|2725.8|2725|2723.8|71
1712761800000|2024-04-10 15:10:00|2726.2|2725|2726.5|2725.3|2727.5|2726.3|2725.5|2724.3|320
1712762100000|2024-04-10 15:15:00|2726|2724.8|2726|2724.8|2727.5|2726.3|2725.2|2724|83
1712762400000|2024-04-10 15:20:00|2725.7|2724.5|2727|2725.8|2728|2726.8|2725.7|2724.5|135
1712762700000|2024-04-10 15:25:00|2727.2|2726|2728|2726.8|2728.5|2727.3|2726.5|2725.3|130
1712763000000|2024-04-10 15:30:00|2728.2|2727|2726.5|2725.3|2728.2|2727|2725.5|2724.3|81
1712763300000|2024-04-10 15:35:00|2726.7|2725.5|2723.5|2722.3|2727|2725.8|2723.5|2722.3|102
1712763600000|2024-04-10 15:40:00|2723|2721.8|2723|2721.8|2723.5|2722.3|2722.5|2721.3|75
1712763900000|2024-04-10 15:45:00|2722.5|2721.3|2722|2720.8|2723|2721.8|2721.5|2720.3|87
1712764200000|2024-04-10 15:50:00|2722.2|2721|2722|2720.8|2722.5|2721.3|2721.5|2720.3|54
1712764500000|2024-04-10 15:55:00|2721.5|2720.3|2721|2719.8|2721.7|2720.5|2720.7|2719.5|89
1712764800000|2024-04-10 16:00:00|2721.2|2720|2721.7|2720.5|2722|2720.8|2720|2718.8|57
1712765100000|2024-04-10 16:05:00|2722|2720.8|2721|2719.8|2722.5|2721.3|2720.5|2719.3|61
1712765400000|2024-04-10 16:10:00|2721.2|2720|2719.5|2718.3|2721.5|2720.3|2719.5|2718.3|59
1712765700000|2024-04-10 16:15:00|2720|2718.8|2720|2718.8|2721|2719.8|2719.7|2718.5|31
1712766000000|2024-04-10 16:20:00|2720.5|2719.3|2720.5|2719.3|2720.5|2719.3|2719.5|2718.3|21
1712766300000|2024-04-10 16:25:00|2720.2|2719|2721|2719.8|2721.5|2720.3|2720.2|2719|77
1712766600000|2024-04-10 16:30:00|2720.7|2719.5|2721|2719.8|2721.5|2720.3|2720.2|2719|29
1712766900000|2024-04-10 16:35:00|2721.5|2720.3|2722.2|2721|2723.2|2722|2721.5|2720.3|34
1712767200000|2024-04-10 16:40:00|2722|2720.8|2721.5|2720.3|2723|2721.8|2721.2|2720|49
1712767500000|2024-04-10 16:45:00|2722|2720.8|2723|2721.8|2723|2721.8|2721.5|2720.3|16
1712767800000|2024-04-10 16:50:00|2723.5|2722.3|2723.7|2722.5|2724|2722.8|2722|2720.8|78
1712768100000|2024-04-10 16:55:00|2723.5|2722.3|2724|2722.8|2725|2723.8|2723.5|2722.3|50
1712768400000|2024-04-10 17:00:00|2724.5|2723.3|2720.2|2719|2725|2723.8|2720|2718.8|167
1712768700000|2024-04-10 17:05:00|2720.5|2719.3|2716.5|2715.3|2720.5|2719.3|2716.5|2715.3|141
1712769000000|2024-04-10 17:10:00|2716.7|2715.5|2717.2|2716|2717.5|2716.3|2715.5|2714.3|195
1712769300000|2024-04-10 17:15:00|2717|2715.8|2719.2|2718|2719.5|2718.3|2716.5|2715.3|150
1712769600000|2024-04-10 17:20:00|2719|2717.8|2723.5|2722.3|2724|2722.8|2719|2717.8|277
1712769900000|2024-04-10 17:25:00|2723|2721.8|2720.5|2719.3|2725|2723.8|2720.5|2719.3|98
1712770200000|2024-04-10 17:30:00|2720|2718.8|2715.5|2714.3|2722|2720.8|2713.5|2712.3|271
1712770500000|2024-04-10 17:35:00|2715|2713.8|2714.2|2713|2715.7|2714.5|2713.2|2712|98
1712770800000|2024-04-10 17:40:00|2714.5|2713.3|2714.2|2713|2716.5|2715.3|2713.5|2712.3|141
1712771100000|2024-04-10 17:45:00|2714.5|2713.3|2716.5|2715.3|2716.5|2715.3|2714|2712.8|129
1712771400000|2024-04-10 17:50:00|2716.2|2715|2718|2716.8|2718|2716.8|2715.2|2714|124
1712771700000|2024-04-10 17:55:00|2717.7|2716.5|2719.2|2718|2721|2719.8|2717.5|2716.3|100
1712772000000|2024-04-10 18:00:00|2719.5|2718.3|2720.2|2719|2720.7|2719.5|2718|2716.8|74
1712772300000|2024-04-10 18:05:00|2720|2718.8|2720.5|2719.3|2721.2|2720|2719|2717.8|90
1712772600000|2024-04-10 18:10:00|2720.7|2719.5|2721|2719.8|2721.7|2720.5|2720|2718.8|78
1712772900000|2024-04-10 18:15:00|2721.2|2720|2719.5|2718.3|2722.2|2721|2718.5|2717.3|86
1712773200000|2024-04-10 18:20:00|2719.2|2718|2719|2717.8|2721.7|2720.5|2718.5|2717.3|143
1712773500000|2024-04-10 18:25:00|2719.5|2718.3|2718.5|2717.3|2720|2718.8|2718|2716.8|66
1712773800000|2024-04-10 18:30:00|2718.2|2717|2718.2|2717|2719.5|2718.3|2718|2716.8|47
1712774100000|2024-04-10 18:35:00|2718|2716.8|2720.2|2719|2720.7|2719.5|2718|2716.8|30
1712774400000|2024-04-10 18:40:00|2720|2718.8|2720.5|2719.3|2721|2719.8|2719.5|2718.3|34
1712774700000|2024-04-10 18:45:00|2721|2719.8|2720.7|2719.5|2721.5|2720.3|2719.7|2718.5|42
1712775000000|2024-04-10 18:50:00|2720.5|2719.3|2720|2718.8|2722|2720.8|2719|2717.8|54
1712775300000|2024-04-10 18:55:00|2719.5|2718.3|2716.7|2715.5|2719.5|2718.3|2716.5|2715.3|80
1712775600000|2024-04-10 19:00:00|2716.5|2715.3|2715.5|2714.3|2717.7|2716.5|2715.5|2714.3|54
1712775900000|2024-04-10 19:05:00|2716|2714.8|2718.5|2717.3|2718.5|2717.3|2715.5|2714.3|37
1712776200000|2024-04-10 19:10:00|2718.7|2717.5|2721.5|2720.3|2721.7|2720.5|2718.5|2717.3|101
1712776500000|2024-04-10 19:15:00|2722|2720.8|2722.5|2721.3|2723|2721.8|2721|2719.8|85
1712776800000|2024-04-10 19:20:00|2723|2721.8|2724|2722.8|2724|2722.8|2722.2|2721|67
1712777100000|2024-04-10 19:25:00|2724.2|2723|2722.5|2721.3|2725|2723.8|2722.5|2721.3|28
1712777400000|2024-04-10 19:30:00|2723|2721.8|2720.7|2719.5|2723|2721.8|2720|2718.8|57
1712777700000|2024-04-10 19:35:00|2720.5|2719.3|2720|2718.8|2721.5|2720.3|2720|2718.8|49
1712778000000|2024-04-10 19:40:00|2720.2|2719|2724|2722.8|2724.5|2723.3|2720.2|2719|116
1712778300000|2024-04-10 19:45:00|2724.5|2723.3|2725.5|2724.3|2726|2724.8|2724|2722.8|174
1712778600000|2024-04-10 19:50:00|2725.2|2724|2726.5|2725.3|2726.5|2725.3|2724.5|2723.3|185
1712778900000|2024-04-10 19:55:00|2727|2725.8|2725.5|2724.3|2727.5|2726.3|2725.5|2724.3|64
1712779200000|2024-04-10 20:00:00|2726|2724.8|2723.2|2722|2726|2724.8|2723|2721.8|69
1712779500000|2024-04-10 20:05:00|2723.5|2722.3|2723|2721.8|2723.5|2722.3|2722|2720.8|15
1712779800000|2024-04-10 20:10:00|2723.2|2722|2722.7|2721.5|2723.5|2722.3|2722.7|2721.5|21
1712780100000|2024-04-10 20:15:00|2722.5|2721.3|2723|2721.8|2723.5|2722.3|2722.5|2721.3|9
1712780400000|2024-04-10 20:20:00|2722.7|2721.5|2722.7|2721.5|2723|2721.8|2722.5|2721.3|8
1712780700000|2024-04-10 20:25:00|2723|2721.8|2722.5|2721.3|2723|2721.8|2722.5|2721.3|10
1712781000000|2024-04-10 20:30:00|2722.2|2721|2722.2|2721|2722.5|2721.3|2722|2720.8|4
1712781300000|2024-04-10 20:35:00|2722.5|2721.3|2723|2721.8|2724|2722.8|2722.2|2721|19
1712781600000|2024-04-10 20:40:00|2722.7|2721.5|2723.7|2722.5|2723.7|2722.5|2722.7|2721.5|6
1712781900000|2024-04-10 20:45:00|2723.5|2722.3|2722.5|2721.3|2723.5|2722.3|2722.5|2721.3|58
1712782200000|2024-04-10 20:50:00|2722.2|2721|2723.8|2721.8|2723.8|2721.8|2722.2|2721|15
1712782500000|2024-04-10 20:55:00|2723.9|2721.9|2721.9|2719.9|2723.9|2721.9|2721.4|2719.4|0
1712782800000|2024-04-10 21:00:00|2722|2720|2721.9|2719.9|2722|2720|2721.8|2719.8|3
1712783100000|2024-04-10 21:05:00|2721.8|2719.8|2721.7|2719.7|2721.8|2719.8|2721.5|2719.5|0
1712783400000|2024-04-10 21:10:00|2721.8|2719.8|2721.7|2719.7|2721.9|2719.9|2721.5|2719.5|0
1712783700000|2024-04-10 21:15:00|2721.6|2719.6|2721.7|2719.7|2721.7|2719.7|2721.6|2719.6|0
1712784000000|2024-04-10 21:20:00|2721.6|2719.6|2721.7|2719.7|2721.7|2719.7|2721.6|2719.6|0
1712784300000|2024-04-10 21:25:00|2721.6|2719.6|2721.6|2719.6|2721.6|2719.6|2721.6|2719.6|0
1712784600000|2024-04-10 21:30:00|2721.7|2719.7|2721.5|2719.5|2721.7|2719.7|2721.5|2719.5|0
1712785200000|2024-04-10 21:40:00|2721.6|2719.6|2721.6|2719.6|2721.6|2719.6|2721.6|2719.6|0
1712785500000|2024-04-10 21:45:00|2721.5|2719.5|2721.6|2719.6|2721.7|2719.7|2721.5|2719.5|0
1712785800000|2024-04-10 21:50:00|2721.7|2719.7|2721.7|2719.7|2721.7|2719.7|2721.6|2719.6|0
1712786100000|2024-04-10 21:55:00|2721.6|2719.6|2721.6|2719.6|2721.6|2719.6|2721.5|2719.5|0
1712786400000|2024-04-10 22:00:00|2721.2|2719.2|2720|2718|2721.5|2719.5|2719.9|2717.9|0
1712786700000|2024-04-10 22:05:00|2720.2|2718.2|2719.5|2717.5|2720.2|2718.2|2718.7|2716.7|0
1712787000000|2024-04-10 22:10:00|2719.6|2717.6|2719.8|2717.8|2720.1|2718.1|2719.6|2717.6|0
1712787300000|2024-04-10 22:15:00|2719.9|2717.9|2719.8|2717.8|2720|2718|2719.4|2717.4|0
1712787600000|2024-04-10 22:20:00|2719.7|2717.7|2720.2|2718.2|2720.2|2718.2|2719.7|2717.7|0
1712787900000|2024-04-10 22:25:00|2720.3|2718.3|2720.6|2718.6|2720.7|2718.7|2720.2|2718.2|0
1712788200000|2024-04-10 22:30:00|2720.5|2718.5|2719.6|2717.6|2720.5|2718.5|2719.6|2717.6|0
1712788500000|2024-04-10 22:35:00|2719.7|2717.7|2719.8|2717.8|2719.9|2717.9|2719.6|2717.6|0
1712788800000|2024-04-10 22:40:00|2719.9|2717.9|2720.1|2718.1|2720.7|2718.7|2719.9|2717.9|0
1712789100000|2024-04-10 22:45:00|2720.2|2718.2|2719.4|2717.4|2720.2|2718.2|2719.4|2717.4|0
1712789400000|2024-04-10 22:50:00|2719.5|2717.5|2719.7|2717.7|2719.9|2717.9|2719.5|2717.5|0
1712790000000|2024-04-10 23:00:00|2719.6|2717.6|2719.3|2717.3|2719.7|2717.7|2718.6|2716.6|0
1712790300000|2024-04-10 23:05:00|2719.4|2717.4|2720.1|2718.1|2720.5|2718.5|2719.4|2717.4|0
1712790600000|2024-04-10 23:10:00|2719.9|2717.9|2719|2717|2719.9|2717.9|2718.5|2716.5|0
1712790900000|2024-04-10 23:15:00|2718.9|2716.9|2718.4|2716.4|2718.9|2716.9|2716.4|2714.4|0
1712791200000|2024-04-10 23:20:00|2718.5|2716.5|2717.5|2715.5|2719.2|2717.2|2717.3|2715.3|0
1712791500000|2024-04-10 23:25:00|2717.6|2715.6|2718.7|2716.7|2718.9|2716.9|2716.8|2714.8|0
1712791800000|2024-04-10 23:30:00|2717.7|2715.7|2717|2715|2718.2|2716.2|2716.4|2714.4|0
1712792100000|2024-04-10 23:35:00|2716.9|2714.9|2717.6|2715.6|2718.2|2716.2|2716|2714|0
1712792400000|2024-04-10 23:40:00|2717.5|2715.5|2717|2715|2717.9|2715.9|2715.7|2713.7|0
1712792700000|2024-04-10 23:45:00|2717.9|2715.9|2716.5|2715.3|2720.2|2719|2716|2714.8|530
1712793000000|2024-04-10 23:50:00|2717|2715.8|2717.5|2716.3|2717.5|2716.3|2715.5|2714.3|200
1712793300000|2024-04-10 23:55:00|2717.7|2716.5|2719.5|2718.3|2719.5|2718.3|2717|2715.8|253
1712793600000|2024-04-11 00:00:00|2719.3|2718.5|2729.8|2729|2730.3|2729.5|2719.3|2718.5|1756
1712793900000|2024-04-11 00:05:00|2730.3|2729.5|2724|2723.2|2730.3|2729.5|2723.3|2722.5|1119
1712794200000|2024-04-11 00:10:00|2724.3|2723.5|2723|2722.2|2728.3|2727.5|2722.8|2722|864
1712794500000|2024-04-11 00:15:00|2722.8|2722|2725|2724.2|2725.8|2725|2722.8|2722|616
1712794800000|2024-04-11 00:20:00|2724.8|2724|2729.8|2729|2730.3|2729.5|2723.8|2723|333
1712795100000|2024-04-11 00:25:00|2729.3|2728.5|2731.3|2730.5|2731.3|2730.5|2728.3|2727.5|383
1712795400000|2024-04-11 00:30:00|2731.8|2731|2733.3|2732.5|2733.8|2733|2729|2728.2|470
1712795700000|2024-04-11 00:35:00|2732.8|2732|2733.3|2732.5|2734.3|2733.5|2731.8|2731|284
1712796000000|2024-04-11 00:40:00|2733|2732.2|2735.8|2735|2736.8|2736|2733|2732.2|436
1712796300000|2024-04-11 00:45:00|2735.3|2734.5|2737.3|2736.5|2737.3|2736.5|2734.8|2734|425
1712796600000|2024-04-11 00:50:00|2736.8|2736|2738.3|2737.5|2738.8|2738|2734.3|2733.5|343
1712796900000|2024-04-11 00:55:00|2738.8|2738|2740.8|2740|2741.5|2740.7|2737.3|2736.5|350
1712797200000|2024-04-11 01:00:00|2740|2739.2|2742.3|2741.5|2743.3|2742.5|2740|2739.2|361
1712797500000|2024-04-11 01:05:00|2742.5|2741.7|2743.8|2743|2746|2745.2|2742.3|2741.5|490
1712797800000|2024-04-11 01:10:00|2744|2743.2|2742.3|2741.5|2744.3|2743.5|2740.8|2740|345
1712798100000|2024-04-11 01:15:00|2741.8|2741|2738.8|2738|2741.8|2741|2737.8|2737|867
1712798400000|2024-04-11 01:20:00|2738.3|2737.5|2736.3|2735.5|2739.3|2738.5|2734.3|2733.5|562
1712798700000|2024-04-11 01:25:00|2736.5|2735.7|2736.8|2736|2737.3|2736.5|2735.8|2735|307
1712799000000|2024-04-11 01:30:00|2737.3|2736.5|2738.5|2737.7|2739.3|2738.5|2736.3|2735.5|380
1712799300000|2024-04-11 01:35:00|2738.8|2738|2739.8|2739|2740.8|2740|2736.8|2736|419
1712799600000|2024-04-11 01:40:00|2739.3|2738.5|2739.8|2739|2741.3|2740.5|2738.8|2738|260
1712799900000|2024-04-11 01:45:00|2739.3|2738.5|2739.3|2738.5|2740.3|2739.5|2737.8|2737|187
1712800200000|2024-04-11 01:50:00|2739.8|2739|2741.3|2740.5|2741.8|2741|2739.8|2739|220
1712800500000|2024-04-11 01:55:00|2740.8|2740|2737.3|2736.5|2740.8|2740|2737.3|2736.5|330
1712800800000|2024-04-11 02:00:00|2737.8|2737|2739.8|2739|2739.8|2739|2737.3|2736.5|234
1712801100000|2024-04-11 02:05:00|2740.3|2739.5|2740.3|2739.5|2741.3|2740.5|2739.3|2738.5|226
1712801400000|2024-04-11 02:10:00|2739.8|2739|2741.3|2740.5|2741.5|2740.7|2739.3|2738.5|184
1712801700000|2024-04-11 02:15:00|2741.8|2741|2742.3|2741.5|2743.3|2742.5|2741.5|2740.7|345
1712802000000|2024-04-11 02:20:00|2741.8|2741|2742.8|2742|2743.8|2743|2741.8|2741|192
1712802300000|2024-04-11 02:25:00|2743.3|2742.5|2743.8|2743|2744.3|2743.5|2742.8|2742|324
1712802600000|2024-04-11 02:30:00|2744|2743.2|2745.3|2744.5|2745.3|2744.5|2744|2743.2|138
1712802900000|2024-04-11 02:35:00|2744.8|2744|2745.8|2745|2745.8|2745|2744.3|2743.5|141
1712803200000|2024-04-11 02:40:00|2745.5|2744.7|2744.5|2743.7|2745.8|2745|2744.3|2743.5|103
1712803500000|2024-04-11 02:45:00|2744.8|2744|2744.8|2744|2744.8|2744|2744.3|2743.5|102
1712803800000|2024-04-11 02:50:00|2744.3|2743.5|2742.8|2742|2744.3|2743.5|2742|2741.2|179
1712804100000|2024-04-11 02:55:00|2743|2742.2|2742.8|2742|2743.8|2743|2742.8|2742|90
1712804400000|2024-04-11 03:00:00|2742.3|2741.5|2742.3|2741.5|2743.3|2742.5|2742.3|2741.5|147
1712804700000|2024-04-11 03:05:00|2741.8|2741|2742.8|2742|2742.8|2742|2741.8|2741|129
1712805000000|2024-04-11 03:10:00|2742.3|2741.5|2743.8|2743|2743.8|2743|2742.3|2741.5|128
1712805300000|2024-04-11 03:15:00|2744|2743.2|2744.3|2743.5|2744.8|2744|2743.8|2743|45
1712805600000|2024-04-11 03:20:00|2744.8|2744|2745.3|2744.5|2745.3|2744.5|2744.3|2743.5|100
1712805900000|2024-04-11 03:25:00|2744.8|2744|2744.3|2743.5|2744.8|2744|2743.8|2743|149
1712806200000|2024-04-11 03:30:00|2744.5|2743.7|2747.3|2746.5|2747.8|2747|2744.5|2743.7|633
1712806500000|2024-04-11 03:35:00|2746.8|2746|2746.3|2745.5|2747.3|2746.5|2745.8|2745|343
1712806800000|2024-04-11 03:40:00|2746.8|2746|2748.3|2747.5|2748.8|2748|2746.3|2745.5|401
1712807100000|2024-04-11 03:45:00|2748.8|2748|2748.3|2747.5|2749.3|2748.5|2748.3|2747.5|290
1712807400000|2024-04-11 03:50:00|2748.8|2748|2748.3|2747.5|2750.3|2749.5|2748.3|2747.5|417
1712807700000|2024-04-11 03:55:00|2748.5|2747.7|2750|2749.2|2750.3|2749.5|2748|2747.2|221
1712808000000|2024-04-11 04:00:00|2750.3|2749.5|2750.3|2749.5|2750.8|2750|2749.5|2748.7|320
1712808300000|2024-04-11 04:05:00|2749.8|2749|2748.8|2748|2750.3|2749.5|2748.8|2748|235
1712808600000|2024-04-11 04:10:00|2749.3|2748.5|2750.8|2750|2750.8|2750|2749.3|2748.5|292
1712808900000|2024-04-11 04:15:00|2750.3|2749.5|2750.8|2750|2751.3|2750.5|2750.3|2749.5|185
1712809200000|2024-04-11 04:20:00|2750.3|2749.5|2749.8|2749|2750.8|2750|2749.8|2749|220
1712809500000|2024-04-11 04:25:00|2749.3|2748.5|2748.8|2748|2749.8|2749|2748.8|2748|149
1712809800000|2024-04-11 04:30:00|2749.3|2748.5|2748.8|2748|2749.8|2749|2748.3|2747.5|222
1712810100000|2024-04-11 04:35:00|2749.3|2748.5|2750.3|2749.5|2750.3|2749.5|2748.8|2748|125
1712810400000|2024-04-11 04:40:00|2749.8|2749|2747.8|2747|2749.8|2749|2747.8|2747|171
1712810700000|2024-04-11 04:45:00|2747.3|2746.5|2746.3|2745.5|2747.3|2746.5|2745.8|2745|178
1712811000000|2024-04-11 04:50:00|2746.8|2746|2748.5|2747.7|2748.5|2747.7|2746.8|2746|195
1712811300000|2024-04-11 04:55:00|2748.8|2748|2749.8|2749|2749.8|2749|2748.3|2747.5|131
1712811600000|2024-04-11 05:00:00|2750.3|2749.5|2751.3|2750.5|2751.3|2750.5|2749.3|2748.5|287
1712811900000|2024-04-11 05:05:00|2751.5|2750.7|2750.8|2750|2751.8|2751|2750.3|2749.5|244
1712812200000|2024-04-11 05:10:00|2751|2750.2|2750.3|2749.5|2751.3|2750.5|2750.3|2749.5|167
1712812500000|2024-04-11 05:15:00|2750.8|2750|2750.3|2749.5|2751.3|2750.5|2749.8|2749|478
1712812800000|2024-04-11 05:20:00|2750.8|2750|2750.8|2750|2751.3|2750.5|2749.8|2749|275
1712813100000|2024-04-11 05:25:00|2751.3|2750.5|2751.3|2750.5|2751.8|2751|2750.8|2750|323
1712813400000|2024-04-11 05:30:00|2751.5|2750.7|2747.8|2747|2751.8|2751|2747.8|2747|405
1712813700000|2024-04-11 05:35:00|2748|2747.2|2745.3|2744.5|2748.3|2747.5|2744.3|2743.5|784
1712814000000|2024-04-11 05:40:00|2745|2744.2|2746.5|2745.7|2746.8|2746|2744.8|2744|541
1712814300000|2024-04-11 05:45:00|2746.3|2745.5|2747.8|2747|2748.3|2747.5|2746.3|2745.5|586
1712814600000|2024-04-11 05:50:00|2747.3|2746.5|2747.8|2747|2748.3|2747.5|2746.8|2746|410
1712814900000|2024-04-11 05:55:00|2748.3|2747.5|2749.3|2748.5|2749.8|2749|2746.5|2745.7|1572
1712815200000|2024-04-11 06:00:00|2751.3|2750.5|2751.3|2750.5|2754.3|2753.5|2749.3|2748.5|3292
1712815500000|2024-04-11 06:05:00|2751|2750.2|2750.9|2748.9|2751.8|2751|2749.8|2748.9|970
1712815800000|2024-04-11 06:10:00|2750.8|2748.8|2752|2750|2752.6|2750.6|2750.7|2748.7|2
1712816100000|2024-04-11 06:15:00|2752.3|2750.3|2753.1|2751.1|2753.1|2751.1|2751.6|2749.6|384
1712816400000|2024-04-11 06:20:00|2753.4|2751.4|2753.8|2751.8|2754.2|2752.2|2752.7|2750.7|0
1712816700000|2024-04-11 06:25:00|2753.7|2751.7|2753.9|2751.9|2754.4|2752.4|2753.5|2751.5|0
1712817000000|2024-04-11 06:30:00|2754|2752|2754.6|2752.6|2754.7|2752.7|2753.9|2751.9|0
1712817300000|2024-04-11 06:35:00|2754.8|2752.8|2754.7|2752.7|2755.1|2753.1|2754.5|2752.5|0
1712817600000|2024-04-11 06:40:00|2754.6|2752.6|2753.4|2751.4|2754.7|2752.7|2753.4|2751.4|0
1712817900000|2024-04-11 06:45:00|2752.5|2750.5|2751.5|2749.5|2752.6|2750.6|2751.3|2749.3|0
1712818200000|2024-04-11 06:50:00|2751.6|2749.6|2751.3|2749.3|2751.7|2749.7|2751.1|2749.1|0
1712818500000|2024-04-11 06:55:00|2751.5|2749.5|2751.2|2749.2|2752.1|2750.1|2751.2|2749.2|0
1712818800000|2024-04-11 07:00:00|2751.9|2749.9|2753.2|2751.2|2753.6|2751.6|2751.8|2749.8|0
1712819100000|2024-04-11 07:05:00|2753.1|2751.1|2754.4|2752.4|2754.4|2752.4|2752.7|2750.7|0
1712819400000|2024-04-11 07:10:00|2754.2|2752.2|2754.3|2752.3|2754.9|2752.9|2753.8|2751.8|0
1712819700000|2024-04-11 07:15:00|2754.4|2752.4|2753.3|2751.3|2754.6|2752.6|2752.9|2750.9|0
1712820000000|2024-04-11 07:20:00|2753.2|2751.2|2753.7|2751.7|2754.6|2752.6|2752.9|2750.9|0
1712820300000|2024-04-11 07:25:00|2753.5|2751.5|2754.7|2752.7|2754.8|2752.8|2753.1|2751.1|0
1712820600000|2024-04-11 07:30:00|2754.6|2752.6|2748|2746.8|2754.7|2752.7|2748|2746.8|456
1712820900000|2024-04-11 07:35:00|2748.5|2747.3|2747|2745.8|2748.5|2747.3|2747|2745.8|150
1712821200000|2024-04-11 07:40:00|2747.5|2746.3|2747.5|2746.3|2748.5|2747.3|2747|2745.8|130
1712821500000|2024-04-11 07:45:00|2747|2745.8|2746|2744.8|2748|2746.8|2746|2744.8|105
1712821800000|2024-04-11 07:50:00|2745.7|2744.5|2745.5|2744.3|2746|2744.8|2745|2743.8|89
1712822100000|2024-04-11 07:55:00|2745|2743.8|2745.5|2744.3|2746|2744.8|2744.5|2743.3|49
1712822400000|2024-04-11 08:00:00|2745|2743.8|2745|2743.8|2746.5|2745.3|2744.5|2743.3|110
1712822700000|2024-04-11 08:05:00|2745.5|2744.3|2746|2744.8|2746.5|2745.3|2745.5|2744.3|75
1712823000000|2024-04-11 08:10:00|2746.2|2745|2746.7|2745.5|2747|2745.8|2745.7|2744.5|117
1712823300000|2024-04-11 08:15:00|2747|2745.8|2746|2744.8|2747|2745.8|2746|2744.8|158
1712823600000|2024-04-11 08:20:00|2746.5|2745.3|2744|2742.8|2746.5|2745.3|2744|2742.8|85
1712823900000|2024-04-11 08:25:00|2744.5|2743.3|2744.2|2743|2744.5|2743.3|2743|2741.8|132
1712824200000|2024-04-11 08:30:00|2744|2742.8|2744|2742.8|2745|2743.8|2743|2741.8|168
1712824500000|2024-04-11 08:35:00|2743.5|2742.3|2743|2741.8|2744.5|2743.3|2742.5|2741.3|97
1712824800000|2024-04-11 08:40:00|2742.7|2741.5|2744|2742.8|2744.5|2743.3|2742.7|2741.5|144
1712825100000|2024-04-11 08:45:00|2744.5|2743.3|2742|2740.8|2744.5|2743.3|2742|2740.8|78
1712825400000|2024-04-11 08:50:00|2742.5|2741.3|2741.5|2740.3|2743|2741.8|2741.5|2740.3|85
1712825700000|2024-04-11 08:55:00|2741.2|2740|2740.2|2739|2741.5|2740.3|2740|2738.8|65
1712826000000|2024-04-11 09:00:00|2740.5|2739.3|2740|2738.8|2740.5|2739.3|2739.2|2738|77
1712826300000|2024-04-11 09:05:00|2740.2|2739|2739|2737.8|2740.5|2739.3|2739|2737.8|41
1712826600000|2024-04-11 09:10:00|2739.2|2738|2740.5|2739.3|2741|2739.8|2739|2737.8|33
1712826900000|2024-04-11 09:15:00|2740|2738.8|2739|2737.8|2740.5|2739.3|2739|2737.8|96
1712827200000|2024-04-11 09:20:00|2738.7|2737.5|2740|2738.8|2740.5|2739.3|2738.5|2737.3|47
1712827500000|2024-04-11 09:25:00|2739.7|2738.5|2739.5|2738.3|2740|2738.8|2739|2737.8|18
1712827800000|2024-04-11 09:30:00|2739.7|2738.5|2740.5|2739.3|2741|2739.8|2739.7|2738.5|123
1712828100000|2024-04-11 09:35:00|2740.7|2739.5|2740|2738.8|2741.5|2740.3|2739.7|2738.5|54
1712828400000|2024-04-11 09:40:00|2739.7|2738.5|2739.5|2738.3|2740|2738.8|2739|2737.8|82
1712828700000|2024-04-11 09:45:00|2740|2738.8|2738|2736.8|2740|2738.8|2738|2736.8|65
1712829000000|2024-04-11 09:50:00|2737.5|2736.3|2737.5|2736.3|2737.5|2736.3|2736.5|2735.3|69
1712829300000|2024-04-11 09:55:00|2737.2|2736|2737.2|2736|2737.5|2736.3|2736.5|2735.3|40
1712829600000|2024-04-11 10:00:00|2737|2735.8|2736.5|2735.3|2737.5|2736.3|2736|2734.8|115
1712829900000|2024-04-11 10:05:00|2736.2|2735|2735.7|2734.5|2736.5|2735.3|2735|2733.8|95
1712830200000|2024-04-11 10:10:00|2735.5|2734.3|2736.5|2735.3|2736.5|2735.3|2735.5|2734.3|131
1712830500000|2024-04-11 10:15:00|2736.2|2735|2736|2734.8|2736.5|2735.3|2736|2734.8|57
1712830800000|2024-04-11 10:20:00|2736.2|2735|2736.5|2735.3|2736.5|2735.3|2736|2734.8|36
1712831100000|2024-04-11 10:25:00|2736.2|2735|2737.5|2736.3|2738|2736.8|2736|2734.8|41
1712831400000|2024-04-11 10:30:00|2737|2735.8|2737.5|2736.3|2738|2736.8|2737|2735.8|25
1712831700000|2024-04-11 10:35:00|2737.2|2736|2736|2734.8|2737.5|2736.3|2736|2734.8|38
1712832000000|2024-04-11 10:40:00|2735.7|2734.5|2738|2736.8|2738|2736.8|2735.5|2734.3|39
1712832300000|2024-04-11 10:45:00|2737.7|2736.5|2738.5|2737.3|2738.5|2737.3|2736.5|2735.3|183
1712832600000|2024-04-11 10:50:00|2738.2|2737|2738|2736.8|2738.2|2737|2737|2735.8|175
1712832900000|2024-04-11 10:55:00|2737.5|2736.3|2738|2736.8|2738.5|2737.3|2737.2|2736|102
1712833200000|2024-04-11 11:00:00|2738.5|2737.3|2738|2736.8|2739.5|2738.3|2737.5|2736.3|77
1712833500000|2024-04-11 11:05:00|2738.2|2737|2738|2736.8|2738.5|2737.3|2737.5|2736.3|19
1712833800000|2024-04-11 11:10:00|2738.2|2737|2737.5|2736.3|2738.5|2737.3|2737.5|2736.3|83
1712834100000|2024-04-11 11:15:00|2737.2|2736|2736.5|2735.3|2737.5|2736.3|2736.2|2735|78
1712834400000|2024-04-11 11:20:00|2736|2734.8|2737.5|2736.3|2737.5|2736.3|2735.5|2734.3|64
1712834700000|2024-04-11 11:25:00|2737|2735.8|2736.5|2735.3|2737|2735.8|2736.5|2735.3|43
1712835000000|2024-04-11 11:30:00|2737|2735.8|2736|2734.8|2737.5|2736.3|2736|2734.8|62
1712835300000|2024-04-11 11:35:00|2736.5|2735.3|2734.5|2733.3|2736.5|2735.3|2734|2732.8|96
1712835600000|2024-04-11 11:40:00|2734.2|2733|2733.5|2732.3|2734.5|2733.3|2732.5|2731.3|141
1712835900000|2024-04-11 11:45:00|2733.2|2732|2732.5|2731.3|2733.5|2732.3|2732.5|2731.3|45
1712836200000|2024-04-11 11:50:00|2733|2731.8|2732.7|2731.5|2733|2731.8|2731|2729.8|182
1712836500000|2024-04-11 11:55:00|2732.5|2731.3|2732|2730.8|2732.5|2731.3|2732|2730.8|93
1712836800000|2024-04-11 12:00:00|2731.7|2730.5|2731.5|2730.3|2732|2730.8|2731|2729.8|84
1712837100000|2024-04-11 12:05:00|2731|2729.8|2731.5|2730.3|2732.2|2731|2731|2729.8|52
1712837400000|2024-04-11 12:10:00|2731|2729.8|2732|2730.8|2732|2730.8|2731|2729.8|43
1712837700000|2024-04-11 12:15:00|2731.7|2730.5|2732.5|2731.3|2733|2731.8|2731.5|2730.3|83
1712838000000|2024-04-11 12:20:00|2732.2|2731|2732.5|2731.3|2733|2731.8|2731.5|2730.3|109
1712838300000|2024-04-11 12:25:00|2733|2731.8|2732.2|2731|2733|2731.8|2732|2730.8|43
1712838600000|2024-04-11 12:30:00|2732|2730.8|2740|2738.8|2740.5|2739.3|2731.7|2730.5|247
1712838900000|2024-04-11 12:35:00|2740.2|2739|2742.5|2741.3|2743.5|2742.3|2738.7|2737.5|153
1712839200000|2024-04-11 12:40:00|2742.7|2741.5|2741|2739.8|2743.5|2742.3|2740.5|2739.3|129
1712839500000|2024-04-11 12:45:00|2741.2|2740|2743|2741.8|2744|2742.8|2741|2739.8|119
1712839800000|2024-04-11 12:50:00|2743.2|2742|2744|2742.8|2744.5|2743.3|2742|2740.8|111
1712840100000|2024-04-11 12:55:00|2744.2|2743|2743.7|2742.5|2745.5|2744.3|2743|2741.8|161
1712840400000|2024-04-11 13:00:00|2744|2742.8|2744.5|2743.3|2745.5|2744.3|2743.2|2742|47
1712840700000|2024-04-11 13:05:00|2744.7|2743.5|2747.5|2746.3|2748|2746.8|2744.5|2743.3|91
1712841000000|2024-04-11 13:10:00|2747.7|2746.5|2747.7|2746.5|2749|2747.8|2747.5|2746.3|87
1712841300000|2024-04-11 13:15:00|2748|2746.8|2747.5|2746.3|2748.5|2747.3|2746.5|2745.3|135
1712841600000|2024-04-11 13:20:00|2747.2|2746|2748|2746.8|2748|2746.8|2747|2745.8|45
1712841900000|2024-04-11 13:25:00|2747.5|2746.3|2748.5|2747.3|2748.5|2747.3|2747.2|2746|45
1712842200000|2024-04-11 13:30:00|2748.7|2747.5|2751|2749.8|2751|2749.8|2747|2745.8|304
1712842500000|2024-04-11 13:35:00|2750.7|2749.5|2746|2744.8|2751|2749.8|2746|2744.8|144
1712842800000|2024-04-11 13:40:00|2745.5|2744.3|2744.5|2743.3|2748|2746.8|2744|2742.8|110
1712843100000|2024-04-11 13:45:00|2744.7|2743.5|2745.5|2744.3|2746|2744.8|2744.2|2743|101
1712843400000|2024-04-11 13:50:00|2745.2|2744|2745.2|2744|2746.5|2745.3|2744.5|2743.3|42
1712843700000|2024-04-11 13:55:00|2745.5|2744.3|2745|2743.8|2746.5|2745.3|2744|2742.8|37
1712844000000|2024-04-11 14:00:00|2744.5|2743.3|2741.5|2740.3|2745|2743.8|2741.2|2740|49
1712844300000|2024-04-11 14:05:00|2742|2740.8|2736.2|2735|2742|2740.8|2736|2734.8|246
1712844600000|2024-04-11 14:10:00|2736|2734.8|2735.5|2734.3|2736.5|2735.3|2733.5|2732.3|178
1712844900000|2024-04-11 14:15:00|2735.2|2734|2730.5|2729.3|2735.2|2734|2730|2728.8|373
1712845200000|2024-04-11 14:20:00|2730|2728.8|2731.5|2730.3|2732.7|2731.5|2729|2727.8|268
1712845500000|2024-04-11 14:25:00|2731.2|2730|2729|2727.8|2732|2730.8|2728|2726.8|153
1712845800000|2024-04-11 14:30:00|2728.7|2727.5|2730|2728.8|2731|2729.8|2728|2726.8|86
1712846100000|2024-04-11 14:35:00|2730.2|2729|2732|2730.8|2732.2|2731|2729.5|2728.3|281
1712846400000|2024-04-11 14:40:00|2732.2|2731|2734.5|2733.3|2735|2733.8|2732|2730.8|199
1712846700000|2024-04-11 14:45:00|2735|2733.8|2735|2733.8|2737|2735.8|2734.5|2733.3|201
1712847000000|2024-04-11 14:50:00|2734.5|2733.3|2735|2733.8|2736.5|2735.3|2734|2732.8|295
1712847300000|2024-04-11 14:55:00|2735.2|2734|2732.5|2731.3|2735.5|2734.3|2732.5|2731.3|84
1712847600000|2024-04-11 15:00:00|2732.2|2731|2734.5|2733.3|2735|2733.8|2732|2730.8|187
1712847900000|2024-04-11 15:05:00|2734.7|2733.5|2732|2730.8|2735|2733.8|2731.5|2730.3|257
1712848200000|2024-04-11 15:10:00|2732.5|2731.3|2733.5|2732.3|2735.5|2734.3|2732.5|2731.3|51
1712848500000|2024-04-11 15:15:00|2733.7|2732.5|2734|2732.8|2735.7|2734.5|2733.5|2732.3|114
1712848800000|2024-04-11 15:20:00|2733.7|2732.5|2734.5|2733.3|2735|2733.8|2733.5|2732.3|56
1712849100000|2024-04-11 15:25:00|2734.2|2733|2734.7|2733.5|2735.2|2734|2733.2|2732|59
1712849400000|2024-04-11 15:30:00|2735|2733.8|2735.5|2734.3|2736.7|2735.5|2734.2|2733|90
1712849700000|2024-04-11 15:35:00|2735|2733.8|2737|2735.8|2737|2735.8|2735|2733.8|219
1712850000000|2024-04-11 15:40:00|2736.7|2735.5|2736|2734.8|2738.5|2737.3|2736|2734.8|176
1712850300000|2024-04-11 15:45:00|2736.5|2735.3|2735.7|2734.5|2737.5|2736.3|2735.5|2734.3|124
1712850600000|2024-04-11 15:50:00|2736|2734.8|2738|2736.8|2738.7|2737.5|2735.7|2734.5|92
1712850900000|2024-04-11 15:55:00|2738.2|2737|2741.2|2740|2741.5|2740.3|2738.2|2737|79
1712851200000|2024-04-11 16:00:00|2741.5|2740.3|2741.5|2740.3|2742.2|2741|2741|2739.8|100
1712851500000|2024-04-11 16:05:00|2742|2740.8|2742|2740.8|2742.7|2741.5|2741.2|2740|135
1712851800000|2024-04-11 16:10:00|2741.7|2740.5|2743|2741.8|2743.5|2742.3|2741.7|2740.5|120
1712852100000|2024-04-11 16:15:00|2742.7|2741.5|2744|2742.8|2744.5|2743.3|2742.5|2741.3|96
1712852400000|2024-04-11 16:20:00|2743.5|2742.3|2745|2743.8|2745|2743.8|2743|2741.8|129
1712852700000|2024-04-11 16:25:00|2744.5|2743.3|2743|2741.8|2745|2743.8|2742.5|2741.3|133
1712853000000|2024-04-11 16:30:00|2742.5|2741.3|2744|2742.8|2744|2742.8|2742.5|2741.3|55
1712853300000|2024-04-11 16:35:00|2743.7|2742.5|2743|2741.8|2745|2743.8|2742.7|2741.5|70
1712853600000|2024-04-11 16:40:00|2743.5|2742.3|2744|2742.8|2745|2743.8|2743|2741.8|25
1712853900000|2024-04-11 16:45:00|2744.2|2743|2745.5|2744.3|2745.5|2744.3|2743.5|2742.3|22
1712854200000|2024-04-11 16:50:00|2745.2|2744|2744.5|2743.3|2746|2744.8|2744.5|2743.3|55
1712854500000|2024-04-11 16:55:00|2745|2743.8|2745|2743.8|2745.5|2744.3|2744|2742.8|52
1712854800000|2024-04-11 17:00:00|2744.7|2743.5|2746.5|2745.3|2747|2745.8|2743.5|2742.3|62
1712855100000|2024-04-11 17:05:00|2746|2744.8|2747.2|2746|2748.5|2747.3|2746|2744.8|219
1712855400000|2024-04-11 17:10:00|2747.5|2746.3|2749|2747.8|2749|2747.8|2747.2|2746|147
1712855700000|2024-04-11 17:15:00|2749.2|2748|2749.5|2748.3|2750|2748.8|2748.2|2747|78
1712856000000|2024-04-11 17:20:00|2749.7|2748.5|2750.5|2749.3|2751.5|2750.3|2749.5|2748.3|137
1712856300000|2024-04-11 17:25:00|2751|2749.8|2750.5|2749.3|2751.5|2750.3|2750.2|2749|31
1712856600000|2024-04-11 17:30:00|2751|2749.8|2750.5|2749.3|2751|2749.8|2750|2748.8|8
1712856900000|2024-04-11 17:35:00|2750.2|2749|2750|2748.8|2751|2749.8|2749.5|2748.3|18
1712857200000|2024-04-11 17:40:00|2749.7|2748.5|2751.5|2750.3|2751.5|2750.3|2749|2747.8|25
1712857500000|2024-04-11 17:45:00|2751|2749.8|2751.5|2750.3|2751.5|2750.3|2750.2|2749|16
1712857800000|2024-04-11 17:50:00|2751.7|2750.5|2751.5|2750.3|2752|2750.8|2750.7|2749.5|18
1712858100000|2024-04-11 17:55:00|2752|2750.8|2752|2750.8|2752|2750.8|2751.2|2750|17
1712858400000|2024-04-11 18:00:00|2751.7|2750.5|2752.5|2751.3|2753.5|2752.3|2751.5|2750.3|64
1712858700000|2024-04-11 18:05:00|2752.7|2751.5|2755.5|2754.3|2756|2754.8|2752.7|2751.5|149
1712859000000|2024-04-11 18:10:00|2755.7|2754.5|2755|2753.8|2755.7|2754.5|2754|2752.8|85
1712859300000|2024-04-11 18:15:00|2755.2|2754|2756|2754.8|2756|2754.8|2755|2753.8|53
1712859600000|2024-04-11 18:20:00|2756.2|2755|2756.2|2755|2756.5|2755.3|2755|2753.8|98
1712859900000|2024-04-11 18:25:00|2756|2754.8|2756.5|2755.3|2757|2755.8|2756|2754.8|44
1712860200000|2024-04-11 18:30:00|2757|2755.8|2757|2755.8|2757.5|2756.3|2756|2754.8|30
1712860500000|2024-04-11 18:35:00|2756.5|2755.3|2757.5|2756.3|2757.5|2756.3|2756.5|2755.3|32
1712860800000|2024-04-11 18:40:00|2757|2755.8|2757.2|2756|2757.5|2756.3|2756.5|2755.3|39
1712861100000|2024-04-11 18:45:00|2757.5|2756.3|2756.5|2755.3|2757.5|2756.3|2756|2754.8|36
1712861400000|2024-04-11 18:50:00|2757|2755.8|2756.5|2755.3|2757|2755.8|2756|2754.8|35
1712861700000|2024-04-11 18:55:00|2757|2755.8|2757|2755.8|2757.5|2756.3|2756.5|2755.3|48
1712862000000|2024-04-11 19:00:00|2757.2|2756|2757.5|2756.3|2757.7|2756.5|2756.5|2755.3|36
1712862300000|2024-04-11 19:05:00|2757.7|2756.5|2757.7|2756.5|2758.5|2757.3|2757.5|2756.3|45
1712862600000|2024-04-11 19:10:00|2758|2756.8|2757|2755.8|2758.5|2757.3|2757|2755.8|23
1712862900000|2024-04-11 19:15:00|2756.7|2755.5|2756|2754.8|2757.5|2756.3|2755.7|2754.5|69
1712863200000|2024-04-11 19:20:00|2755.5|2754.3|2757|2755.8|2757.5|2756.3|2755.5|2754.3|42
1712863500000|2024-04-11 19:25:00|2756.5|2755.3|2757|2755.8|2757.5|2756.3|2756.5|2755.3|22
1712863800000|2024-04-11 19:30:00|2756.5|2755.3|2757.5|2756.3|2757.5|2756.3|2756.5|2755.3|35
1712864100000|2024-04-11 19:35:00|2757.2|2756|2757.5|2756.3|2757.5|2756.3|2757|2755.8|33
1712864400000|2024-04-11 19:40:00|2757.7|2756.5|2757.5|2756.3|2758.5|2757.3|2757|2755.8|80
1712864700000|2024-04-11 19:45:00|2757.2|2756|2756.5|2755.3|2758|2756.8|2756.5|2755.3|77
1712865000000|2024-04-11 19:50:00|2756|2754.8|2755|2753.8|2756.5|2755.3|2754.5|2753.3|109
1712865300000|2024-04-11 19:55:00|2754.7|2753.5|2754|2752.8|2755|2753.8|2753.5|2752.3|86
1712865600000|2024-04-11 20:00:00|2753.7|2752.5|2754|2752.8|2754.5|2753.3|2753.2|2752|23
1712865900000|2024-04-11 20:05:00|2754.2|2753|2755|2753.8|2755|2753.8|2754|2752.8|55
1712866200000|2024-04-11 20:10:00|2755.2|2754|2755.2|2754|2755.5|2754.3|2755|2753.8|64
1712866500000|2024-04-11 20:15:00|2755|2753.8|2755|2753.8|2755|2753.8|2754.5|2753.3|35
1712866800000|2024-04-11 20:20:00|2754.7|2753.5|2754.7|2753.5|2755.5|2754.3|2754.5|2753.3|58
1712867100000|2024-04-11 20:25:00|2754.5|2753.3|2754|2752.8|2754.5|2753.3|2754|2752.8|30
1712867400000|2024-04-11 20:30:00|2754.2|2753|2754.5|2753.3|2754.7|2753.5|2754|2752.8|1
1712867700000|2024-04-11 20:35:00|||||||||2
1712868000000|2024-04-11 20:40:00|2754.2|2753|2754.2|2753|2754.2|2753|2754|2752.8|11
1712868300000|2024-04-11 20:45:00|2754|2752.8|2754.7|2753.5|2755|2753.8|2754|2752.8|6
1712868600000|2024-04-11 20:50:00|2755|2753.8|2756.7|2754.7|2756.8|2755.3|2755|2753.8|35
1712868900000|2024-04-11 20:55:00|2756.8|2754.8|2756.2|2754.2|2756.9|2754.9|2756|2754|0
1712869200000|2024-04-11 21:00:00|2756.3|2754.3|2756.4|2754.4|2756.5|2754.5|2756.2|2754.2|5
1712869500000|2024-04-11 21:05:00|2756.3|2754.3|2756.3|2754.3|2756.4|2754.4|2756.3|2754.3|0
1712869800000|2024-04-11 21:10:00|2756.2|2754.2|2756.1|2754.1|2756.2|2754.2|2756|2754|0
1712870400000|2024-04-11 21:20:00|2756|2754|2756|2754|2756.1|2754.1|2756|2754|0
1712870700000|2024-04-11 21:25:00|2756.1|2754.1|2756|2754|2756.1|2754.1|2756|2754|0
1712871000000|2024-04-11 21:30:00|2756.1|2754.1|2756|2754|2756.1|2754.1|2756|2754|0
1712871300000|2024-04-11 21:35:00|2756.1|2754.1|2756.2|2754.2|2756.2|2754.2|2756.1|2754.1|0
1712871600000|2024-04-11 21:40:00|2756.1|2754.1|2756.1|2754.1|2756.1|2754.1|2756.1|2754.1|0
1712871900000|2024-04-11 21:45:00|2756.2|2754.2|2756.1|2754.1|2756.2|2754.2|2756.1|2754.1|0
1712872500000|2024-04-11 21:55:00|2756|2754|2756|2754|2756|2754|2756|2754|0
1712872800000|2024-04-11 22:00:00|2756.3|2754.3|2756.9|2754.9|2757.1|2755.1|2755.9|2753.9|0
1712873100000|2024-04-11 22:05:00|2757|2755|2769.7|2767.7|2769.7|2767.7|2757|2755|0
1712873400000|2024-04-11 22:10:00|2769.8|2767.8|2764.4|2762.4|2770.1|2768.1|2764.1|2762.1|0
1712873700000|2024-04-11 22:15:00|2763.6|2761.6|2764.5|2762.5|2764.5|2762.5|2763.4|2761.4|0
1712874000000|2024-04-11 22:20:00|2765|2763|2765.6|2763.6|2766|2764|2765|2763|0
1712874300000|2024-04-11 22:25:00|2765.5|2763.5|2765|2763|2766.6|2764.6|2764.9|2762.9|0
1712874600000|2024-04-11 22:30:00|2764.8|2762.8|2763.8|2761.8|2764.8|2762.8|2763.8|2761.8|0
1712874900000|2024-04-11 22:35:00|2763.7|2761.7|2763.6|2761.6|2763.7|2761.7|2762.7|2760.7|0
1712875200000|2024-04-11 22:40:00|2763.7|2761.7|2763.6|2761.6|2763.8|2761.8|2763|2761|0
1712875500000|2024-04-11 22:45:00|2763.5|2761.5|2762.5|2760.5|2763.6|2761.6|2762.5|2760.5|0
1712875800000|2024-04-11 22:50:00|2762.2|2760.2|2761.8|2759.8|2762.6|2760.6|2761.3|2759.3|0
1712876100000|2024-04-11 22:55:00|2761.6|2759.6|2761.6|2759.6|2761.6|2759.6|2761|2759|0
1712876400000|2024-04-11 23:00:00|2762.1|2760.1|2761.8|2759.8|2762.5|2760.5|2761.8|2759.8|0
1712876700000|2024-04-11 23:05:00|2761.6|2759.6|2761.4|2759.4|2761.7|2759.7|2761.1|2759.1|0
1712877000000|2024-04-11 23:10:00|2761.5|2759.5|2760.4|2758.4|2761.6|2759.6|2760.2|2758.2|0
1712877300000|2024-04-11 23:15:00|2760.6|2758.6|2760.2|2758.2|2761.2|2759.2|2760.1|2758.1|0
1712877600000|2024-04-11 23:20:00|2760.3|2758.3|2759.5|2757.5|2760.4|2758.4|2759.5|2757.5|0
1712877900000|2024-04-11 23:25:00|2759.6|2757.6|2758.4|2756.4|2759.6|2757.6|2758.3|2756.3|0
1712878200000|2024-04-11 23:30:00|2758.5|2756.5|2757.4|2755.4|2758.5|2756.5|2757|2755|0
1712878500000|2024-04-11 23:35:00|2757.7|2755.7|2758.4|2756.4|2758.9|2756.9|2757.3|2755.3|0
1712878800000|2024-04-11 23:40:00|2758.3|2756.3|2759.4|2757.4|2759.7|2757.7|2757.7|2755.7|0
1712879100000|2024-04-11 23:45:00|2759.3|2757.3|2757.5|2756.3|2759.3|2758|2756.5|2755.3|451
1712879400000|2024-04-11 23:50:00|2757.7|2756.5|2758.5|2757.3|2759.2|2758|2756.5|2755.3|257
1712879700000|2024-04-11 23:55:00|2758.7|2757.5|2759.7|2758.5|2760.7|2759.5|2756|2754.8|295
1712880000000|2024-04-12 00:00:00|2759.5|2758.7|2762.8|2762|2769|2768.2|2759.5|2758.7|2593
1712880300000|2024-04-12 00:05:00|2763.3|2762.5|2757.3|2756.5|2763.8|2763|2755.5|2754.7|1294
1712880600000|2024-04-12 00:10:00|2757|2756.2|2756.8|2756|2757.3|2756.5|2752.8|2752|798
1712880900000|2024-04-12 00:15:00|2757.3|2756.5|2757.3|2756.5|2759.8|2759|2753.8|2753|840
1712881200000|2024-04-12 00:20:00|2757|2756.2|2755.8|2755|2757.5|2756.7|2755|2754.2|688
1712881500000|2024-04-12 00:25:00|2755.3|2754.5|2760.8|2760|2761.3|2760.5|2755.3|2754.5|605
1712881800000|2024-04-12 00:30:00|2761|2760.2|2763.8|2763|2764.3|2763.5|2759.8|2759|461
1712882100000|2024-04-12 00:35:00|2763.5|2762.7|2765.5|2764.7|2766.3|2765.5|2763.5|2762.7|489
1712882400000|2024-04-12 00:40:00|2765.8|2765|2765.3|2764.5|2766.5|2765.7|2763.8|2763|300
1712882700000|2024-04-12 00:45:00|2765.8|2765|2763.8|2763|2767.3|2766.5|2763.8|2763|370
1712883000000|2024-04-12 00:50:00|2764|2763.2|2760.8|2760|2764.8|2764|2760.8|2760|296
1712883300000|2024-04-12 00:55:00|2760.3|2759.5|2761.3|2760.5|2763.3|2762.5|2760.3|2759.5|244
1712883600000|2024-04-12 01:00:00|2760.8|2760|2759.3|2758.5|2761.3|2760.5|2759.3|2758.5|218
1712883900000|2024-04-12 01:05:00|2759.5|2758.7|2757.8|2757|2760.8|2760|2757.8|2757|332
1712884200000|2024-04-12 01:10:00|2758.3|2757.5|2760.3|2759.5|2760.3|2759.5|2756.3|2755.5|312
1712884500000|2024-04-12 01:15:00|2760.8|2760|2759.3|2758.5|2762.8|2762|2759.3|2758.5|352
1712884800000|2024-04-12 01:20:00|2759.8|2759|2759.3|2758.5|2759.8|2759|2757.3|2756.5|406
1712885100000|2024-04-12 01:25:00|2759.8|2759|2761.3|2760.5|2761.8|2761|2758.5|2757.7|281
1712885400000|2024-04-12 01:30:00|2761.5|2760.7|2765.3|2764.5|2765.3|2764.5|2761.3|2760.5|244
1712885700000|2024-04-12 01:35:00|2764.8|2764|2764.3|2763.5|2765.3|2764.5|2763.3|2762.5|262
1712886000000|2024-04-12 01:40:00|2764.5|2763.7|2764.3|2763.5|2766.5|2765.7|2763.5|2762.7|280
1712886300000|2024-04-12 01:45:00|2763.8|2763|2767.5|2766.7|2767.8|2767|2763.8|2763|300
1712886600000|2024-04-12 01:50:00|2767.3|2766.5|2767.5|2766.7|2768.3|2767.5|2766.3|2765.5|443
1712886900000|2024-04-12 01:55:00|2767.3|2766.5|2769.5|2768.7|2769.5|2768.7|2767.3|2766.5|278
1712887200000|2024-04-12 02:00:00|2769.3|2768.5|2769.8|2769|2769.8|2769|2768.8|2768|287
1712887500000|2024-04-12 02:05:00|2769.3|2768.5|2770.3|2769.5|2771.3|2770.5|2769.3|2768.5|440
1712887800000|2024-04-12 02:10:00|2770|2769.2|2769.3|2768.5|2770.8|2770|2769.3|2768.5|232
1712888100000|2024-04-12 02:15:00|2769.5|2768.7|2769.5|2768.7|2770.3|2769.5|2768.3|2767.5|351
1712888400000|2024-04-12 02:20:00|2769.8|2769|2767.3|2766.5|2770.3|2769.5|2766.3|2765.5|319
1712888700000|2024-04-12 02:25:00|2767.8|2767|2766.8|2766|2768.8|2768|2766.3|2765.5|285
1712889000000|2024-04-12 02:30:00|2767.3|2766.5|2767.8|2767|2767.8|2767|2766.3|2765.5|93
1712889300000|2024-04-12 02:35:00|2767.3|2766.5|2768.8|2768|2769|2768.2|2767.3|2766.5|64
1712889600000|2024-04-12 02:40:00|2769.3|2768.5|2769.3|2768.5|2769.3|2768.5|2768.8|2768|34
1712889900000|2024-04-12 02:45:00|2769.5|2768.7|2769.8|2769|2769.8|2769|2768.8|2768|130
1712890200000|2024-04-12 02:50:00|2769.5|2768.7|2769.5|2768.7|2770.3|2769.5|2769.3|2768.5|114
1712890500000|2024-04-12 02:55:00|2769.3|2768.5|2769.8|2769|2770.3|2769.5|2769.3|2768.5|100
1712890800000|2024-04-12 03:00:00|2769.3|2768.5|2770.3|2769.5|2770.5|2769.7|2769.3|2768.5|64
1712891100000|2024-04-12 03:05:00|2769.8|2769|2769.3|2768.5|2770|2769.2|2768.5|2767.7|184
1712891400000|2024-04-12 03:10:00|2769.8|2769|2770|2769.2|2770.3|2769.5|2769.3|2768.5|73
1712891700000|2024-04-12 03:15:00|2770.3|2769.5|2769.3|2768.5|2770.3|2769.5|2769|2768.2|84
1712892000000|2024-04-12 03:20:00|2769.5|2768.7|2770.3|2769.5|2770.3|2769.5|2769.3|2768.5|61
1712892300000|2024-04-12 03:25:00|2770|2769.2|2769.3|2768.5|2770.3|2769.5|2769.3|2768.5|135
1712892600000|2024-04-12 03:30:00|2768.5|2767.7|2767.3|2766.5|2768.5|2767.7|2766.3|2765.5|473
1712892900000|2024-04-12 03:35:00|2767.8|2767|2766.3|2765.5|2768.8|2768|2766.3|2765.5|283
1712893200000|2024-04-12 03:40:00|2766.8|2766|2765.8|2765|2767.8|2767|2765.8|2765|202
1712893500000|2024-04-12 03:45:00|2766.3|2765.5|2765.8|2765|2766.3|2765.5|2764.8|2764|252
1712893800000|2024-04-12 03:50:00|2765.3|2764.5|2763.8|2763|2766.3|2765.5|2763.8|2763|193
1712894100000|2024-04-12 03:55:00|2763.5|2762.7|2762.8|2762|2763.8|2763|2762.8|2762|287
1712894400000|2024-04-12 04:00:00|2763.3|2762.5|2761.8|2761|2763.3|2762.5|2761.8|2761|217
1712894700000|2024-04-12 04:05:00|2761.5|2760.7|2762.8|2762|2762.8|2762|2761.3|2760.5|218
1712895000000|2024-04-12 04:10:00|2763.3|2762.5|2762.8|2762|2764.8|2764|2762.8|2762|205
1712895300000|2024-04-12 04:15:00|2762.3|2761.5|2763.3|2762.5|2763.3|2762.5|2762.3|2761.5|115
1712895600000|2024-04-12 04:20:00|2762.8|2762|2761.3|2760.5|2762.8|2762|2761|2760.2|219
1712895900000|2024-04-12 04:25:00|2760.8|2760|2760.8|2760|2761.3|2760.5|2760.3|2759.5|158
1712896200000|2024-04-12 04:30:00|2761.3|2760.5|2759.8|2759|2761.8|2761|2759.3|2758.5|449
1712896500000|2024-04-12 04:35:00|2759.3|2758.5|2758.8|2758|2759.3|2758.5|2758.3|2757.5|266
1712896800000|2024-04-12 04:40:00|2758.5|2757.7|2760.8|2760|2760.8|2760|2758.3|2757.5|211
1712897100000|2024-04-12 04:45:00|2760.3|2759.5|2761.3|2760.5|2761.8|2761|2759.8|2759|327
1712897400000|2024-04-12 04:50:00|2761|2760.2|2761.3|2760.5|2762.3|2761.5|2760.8|2760|207
1712897700000|2024-04-12 04:55:00|2760.8|2760|2758.8|2758|2761|2760.2|2758.3|2757.5|278
1712898000000|2024-04-12 05:00:00|2759.3|2758.5|2760.5|2759.7|2761|2760.2|2759.3|2758.5|261
1712898300000|2024-04-12 05:05:00|2760.3|2759.5|2760.3|2759.5|2761.3|2760.5|2759.3|2758.5|265
1712898600000|2024-04-12 05:10:00|2759.8|2759|2761.3|2760.5|2761.8|2761|2759.8|2759|192
1712898900000|2024-04-12 05:15:00|2761|2760.2|2761.8|2761|2761.8|2761|2760.8|2760|132
1712899200000|2024-04-12 05:20:00|2761.3|2760.5|2759.8|2759|2761.3|2760.5|2759.8|2759|195
1712899500000|2024-04-12 05:25:00|2760|2759.2|2759.8|2759|2760.3|2759.5|2759.3|2758.5|273
1712899800000|2024-04-12 05:30:00|2760.3|2759.5|2757.8|2757|2761.5|2760.7|2757.8|2757|314
1712900100000|2024-04-12 05:35:00|2758.3|2757.5|2757.8|2757|2759.8|2759|2757.8|2757|347
1712900400000|2024-04-12 05:40:00|2757.3|2756.5|2758.8|2758|2759.3|2758.5|2756.8|2756|368
1712900700000|2024-04-12 05:45:00|2759.3|2758.5|2759.3|2758.5|2760.3|2759.5|2758.8|2758|432
1712901000000|2024-04-12 05:50:00|2759.8|2759|2760.8|2760|2761.8|2761|2759.8|2759|490
1712901300000|2024-04-12 05:55:00|2761.3|2760.5|2760.3|2759.5|2762.3|2761.5|2759.8|2759|3169
1712901600000|2024-04-12 06:00:00|2760.8|2760|2760.8|2760|2761.3|2760.5|2758.3|2757.5|2947
1712901900000|2024-04-12 06:05:00|2761.3|2760.5|2760.8|2758.8|2761.8|2761|2760.3|2758.6|542
1712902200000|2024-04-12 06:10:00|2760.6|2758.6|2759.7|2757.7|2760.8|2758.8|2759.4|2757.4|4
1712902500000|2024-04-12 06:15:00|2759.6|2757.6|2761|2759|2761|2759|2759.6|2757.6|253
1712902800000|2024-04-12 06:20:00|2761.2|2759.2|2760.1|2758.1|2761.5|2759.5|2760|2758|0
1712903100000|2024-04-12 06:25:00|2760.4|2758.4|2761.8|2759.8|2761.8|2759.8|2760.4|2758.4|0
1712903400000|2024-04-12 06:30:00|2762|2760|2762.3|2760.3|2762.7|2760.7|2761.8|2759.8|0
1712903700000|2024-04-12 06:35:00|2762.2|2760.2|2762.3|2760.3|2763|2761|2762.2|2760.2|0
1712904000000|2024-04-12 06:40:00|2762.4|2760.4|2762.8|2760.8|2763.6|2761.6|2762.4|2760.4|0
1712904300000|2024-04-12 06:45:00|2762.9|2760.9|2763.3|2761.3|2763.6|2761.6|2762.9|2760.9|0
1712904600000|2024-04-12 06:50:00|2763.4|2761.4|2763.3|2761.3|2763.5|2761.5|2763.2|2761.2|0
1712904900000|2024-04-12 06:55:00|2763.4|2761.4|2763.1|2761.1|2763.5|2761.5|2762.7|2760.7|0
1712905200000|2024-04-12 07:00:00|2763|2761|2763.6|2761.6|2764.1|2762.1|2762.3|2760.3|0
1712905500000|2024-04-12 07:05:00|2763.8|2761.8|2763.5|2761.5|2764.1|2762.1|2762.8|2760.8|0
1712905800000|2024-04-12 07:10:00|2763.6|2761.6|2763|2761|2764.1|2762.1|2762.7|2760.7|0
1712906100000|2024-04-12 07:15:00|2763.3|2761.3|2763.3|2761.3|2763.6|2761.6|2762.7|2760.7|0
1712906400000|2024-04-12 07:20:00|2763.4|2761.4|2761.9|2759.9|2763.8|2761.8|2761.8|2759.8|0
1712906700000|2024-04-12 07:25:00|2761.8|2759.8|2760.4|2758.4|2761.9|2759.9|2760.4|2758.4|0
1712907000000|2024-04-12 07:30:00|2760.7|2758.7|2758.7|2757.5|2761.2|2760|2758.5|2757.3|205
1712907300000|2024-04-12 07:35:00|2759|2757.8|2759.5|2758.3|2760|2758.8|2759|2757.8|117
1712907600000|2024-04-12 07:40:00|2759|2757.8|2759.5|2758.3|2760.5|2759.3|2759|2757.8|118
1712907900000|2024-04-12 07:45:00|2760|2758.8|2758.5|2757.3|2760|2758.8|2758|2756.8|107
1712908200000|2024-04-12 07:50:00|2758.2|2757|2758.5|2757.3|2759.5|2758.3|2758|2756.8|58
1712908500000|2024-04-12 07:55:00|2758|2756.8|2758|2756.8|2759|2757.8|2758|2756.8|80
1712908800000|2024-04-12 08:00:00|2758.5|2757.3|2758.2|2757|2760|2758.8|2758|2756.8|90
1712909100000|2024-04-12 08:05:00|2758.5|2757.3|2758|2756.8|2758.5|2757.3|2757.5|2756.3|37
1712909400000|2024-04-12 08:10:00|2757.7|2756.5|2758.5|2757.3|2759|2757.8|2757.5|2756.3|84
1712909700000|2024-04-12 08:15:00|2758|2756.8|2759|2757.8|2759.5|2758.3|2758|2756.8|49
1712910000000|2024-04-12 08:20:00|2759.2|2758|2759|2757.8|2760.5|2759.3|2758.5|2757.3|166
1712910300000|2024-04-12 08:25:00|2758.5|2757.3|2758|2756.8|2758.5|2757.3|2757.5|2756.3|71
1712910600000|2024-04-12 08:30:00|2757.7|2756.5|2756|2754.8|2758|2756.8|2756|2754.8|163
1712910900000|2024-04-12 08:35:00|2756.5|2755.3|2755.7|2754.5|2756.5|2755.3|2755.2|2754|69
1712911200000|2024-04-12 08:40:00|2755.5|2754.3|2753.5|2752.3|2756|2754.8|2753.2|2752|51
1712911500000|2024-04-12 08:45:00|2753.7|2752.5|2754|2752.8|2754.2|2753|2753.5|2752.3|60
1712911800000|2024-04-12 08:50:00|2754.2|2753|2755.5|2754.3|2755.5|2754.3|2754.2|2753|104
1712912100000|2024-04-12 08:55:00|2755|2753.8|2754.5|2753.3|2755.7|2754.5|2754.5|2753.3|82
1712912400000|2024-04-12 09:00:00|2754|2752.8|2754.7|2753.5|2755|2753.8|2753.5|2752.3|74
1712912700000|2024-04-12 09:05:00|2754.5|2753.3|2754.5|2753.3|2755|2753.8|2753.5|2752.3|62
1712913000000|2024-04-12 09:10:00|2754.7|2753.5|2754.5|2753.3|2755|2753.8|2754.5|2753.3|34
1712913300000|2024-04-12 09:15:00|2754.2|2753|2753.5|2752.3|2754.5|2753.3|2753|2751.8|71
1712913600000|2024-04-12 09:20:00|2753.2|2752|2753|2751.8|2754|2752.8|2753|2751.8|144
1712913900000|2024-04-12 09:25:00|2752.7|2751.5|2753|2751.8|2753|2751.8|2752.5|2751.3|97
1712914200000|2024-04-12 09:30:00|2752.7|2751.5|2751.7|2750.5|2752.7|2751.5|2751|2749.8|237
1712914500000|2024-04-12 09:35:00|2752|2750.8|2753|2751.8|2753.5|2752.3|2751.5|2750.3|67
1712914800000|2024-04-12 09:40:00|2752.7|2751.5|2751.5|2750.3|2753|2751.8|2751.5|2750.3|88
1712915100000|2024-04-12 09:45:00|2751.7|2750.5|2750|2748.8|2751.7|2750.5|2750|2748.8|48
1712915400000|2024-04-12 09:50:00|2750.2|2749|2752|2750.8|2752.5|2751.3|2750|2748.8|32
1712915700000|2024-04-12 09:55:00|2751.5|2750.3|2752.5|2751.3|2753|2751.8|2751.5|2750.3|37
1712916000000|2024-04-12 10:00:00|2752|2750.8|2751.5|2750.3|2752|2750.8|2750.5|2749.3|68
1712916300000|2024-04-12 10:05:00|2751.7|2750.5|2752|2750.8|2752|2750.8|2751|2749.8|48
1712916600000|2024-04-12 10:10:00|2751.7|2750.5|2751|2749.8|2752|2750.8|2751|2749.8|90
1712916900000|2024-04-12 10:15:00|2751.2|2750|2752|2750.8|2752|2750.8|2751|2749.8|59
1712917200000|2024-04-12 10:20:00|2752.2|2751|2752|2750.8|2752.5|2751.3|2751.7|2750.5|13
1712917500000|2024-04-12 10:25:00|2752.5|2751.3|2752.5|2751.3|2753|2751.8|2752|2750.8|32
1712917800000|2024-04-12 10:30:00|2752.7|2751.5|2753|2751.8|2753.5|2752.3|2752.5|2751.3|16
1712918100000|2024-04-12 10:35:00|2752.7|2751.5|2751.5|2750.3|2753|2751.8|2751.5|2750.3|25
1712918400000|2024-04-12 10:40:00|2751.7|2750.5|2751.7|2750.5|2752|2750.8|2751.5|2750.3|15
1712918700000|2024-04-12 10:45:00|2751.5|2750.3|2748.5|2747.3|2751.7|2750.5|2748|2746.8|103
1712919000000|2024-04-12 10:50:00|2748.2|2747|2747|2745.8|2748.5|2747.3|2744.5|2743.3|148
1712919300000|2024-04-12 10:55:00|2747.2|2746|2747.5|2746.3|2748.2|2747|2746|2744.8|60
1712919600000|2024-04-12 11:00:00|2747|2745.8|2748|2746.8|2748.7|2747.5|2747|2745.8|38
1712919900000|2024-04-12 11:05:00|2747.7|2746.5|2746|2744.8|2748|2746.8|2746|2744.8|68
1712920200000|2024-04-12 11:10:00|2746.2|2745|2747|2745.8|2747.5|2746.3|2746|2744.8|21
1712920500000|2024-04-12 11:15:00|2746.7|2745.5|2746.5|2745.3|2747.5|2746.3|2746.5|2745.3|23
1712920800000|2024-04-12 11:20:00|2746|2744.8|2747.5|2746.3|2747.5|2746.3|2746|2744.8|73
1712921100000|2024-04-12 11:25:00|2747.2|2746|2747.5|2746.3|2747.5|2746.3|2746.5|2745.3|42
1712921400000|2024-04-12 11:30:00|2748|2746.8|2748|2746.8|2748.5|2747.3|2747.5|2746.3|47
1712921700000|2024-04-12 11:35:00|2748.5|2747.3|2749|2747.8|2749|2747.8|2748|2746.8|32
1712922000000|2024-04-12 11:40:00|2748.7|2747.5|2749|2747.8|2749|2747.8|2747.5|2746.3|85
1712922300000|2024-04-12 11:45:00|2748.7|2747.5|2750|2748.8|2750|2748.8|2748.5|2747.3|40
1712922600000|2024-04-12 11:50:00|2749.7|2748.5|2748.5|2747.3|2750|2748.8|2748.5|2747.3|25
1712922900000|2024-04-12 11:55:00|2749|2747.8|2748.5|2747.3|2749|2747.8|2748|2746.8|26
1712923200000|2024-04-12 12:00:00|2748.2|2747|2749|2747.8|2749.5|2748.3|2748|2746.8|29
1712923500000|2024-04-12 12:05:00|2748.5|2747.3|2747|2745.8|2749.5|2748.3|2747|2745.8|24
1712923800000|2024-04-12 12:10:00|2746.7|2745.5|2746.2|2745|2747|2745.8|2745.5|2744.3|69
1712924100000|2024-04-12 12:15:00|2746|2744.8|2746|2744.8|2746.5|2745.3|2745.5|2744.3|67
1712924400000|2024-04-12 12:20:00|2745.5|2744.3|2745.5|2744.3|2746.5|2745.3|2745.5|2744.3|74
1712924700000|2024-04-12 12:25:00|2745|2743.8|2746|2744.8|2746.5|2745.3|2745|2743.8|63
1712925000000|2024-04-12 12:30:00|2745.7|2744.5|2745.5|2744.3|2746.5|2745.3|2745|2743.8|83
1712925300000|2024-04-12 12:35:00|2745.7|2744.5|2742.5|2741.3|2746.5|2745.3|2742|2740.8|108
1712925600000|2024-04-12 12:40:00|2742|2740.8|2735|2733.8|2742.7|2741.5|2734.5|2733.3|254
1712925900000|2024-04-12 12:45:00|2734.7|2733.5|2735|2733.8|2736|2734.8|2734.5|2733.3|178
1712926200000|2024-04-12 12:50:00|2734.7|2733.5|2735.5|2734.3|2736|2734.8|2734|2732.8|85
1712926500000|2024-04-12 12:55:00|2735.2|2734|2732.2|2731|2735.5|2734.3|2731.2|2730|329
1712926800000|2024-04-12 13:00:00|2732|2730.8|2732|2730.8|2732.7|2731.5|2730|2728.8|191
1712927100000|2024-04-12 13:05:00|2731.7|2730.5|2730.2|2729|2732|2730.8|2729|2727.8|131
1712927400000|2024-04-12 13:10:00|2730.5|2729.3|2732.7|2731.5|2733|2731.8|2729.5|2728.3|145
1712927700000|2024-04-12 13:15:00|2732.5|2731.3|2734.5|2733.3|2736|2734.8|2732.5|2731.3|61
1712928000000|2024-04-12 13:20:00|2735|2733.8|2733|2731.8|2735|2733.8|2732.7|2731.5|170
1712928300000|2024-04-12 13:25:00|2733.5|2732.3|2734|2732.8|2734.5|2733.3|2732.5|2731.3|86
1712928600000|2024-04-12 13:30:00|2733.7|2732.5|2737.7|2736.5|2737.7|2736.5|2733|2731.8|274
1712928900000|2024-04-12 13:35:00|2737.5|2736.3|2739|2737.8|2739|2737.8|2735.5|2734.3|173
1712929200000|2024-04-12 13:40:00|2738.7|2737.5|2738.5|2737.3|2739.5|2738.3|2737.5|2736.3|182
1712929500000|2024-04-12 13:45:00|2738.7|2737.5|2736.5|2735.3|2741.2|2740|2736.5|2735.3|217
1712929800000|2024-04-12 13:50:00|2736.7|2735.5|2733.5|2732.3|2737.2|2736|2733|2731.8|184
1712930100000|2024-04-12 13:55:00|2733|2731.8|2735.5|2734.3|2735.5|2734.3|2732.5|2731.3|128
1712930400000|2024-04-12 14:00:00|2735.7|2734.5|2729|2727.8|2735.7|2734.5|2728|2726.8|472
1712930700000|2024-04-12 14:05:00|2728.7|2727.5|2727|2725.8|2730|2728.8|2725.5|2724.3|335
1712931000000|2024-04-12 14:10:00|2727.2|2726|2728.5|2727.3|2728.5|2727.3|2725.7|2724.5|211
1712931300000|2024-04-12 14:15:00|2728.2|2727|2730|2728.8|2731|2729.8|2726.2|2725|326
1712931600000|2024-04-12 14:20:00|2730.2|2729|2732|2730.8|2732.5|2731.3|2730|2728.8|185
1712931900000|2024-04-12 14:25:00|2732.5|2731.3|2730.5|2729.3|2732.5|2731.3|2730|2728.8|115
1712932200000|2024-04-12 14:30:00|2730|2728.8|2728.2|2727|2731.5|2730.3|2728|2726.8|169
1712932500000|2024-04-12 14:35:00|2728.5|2727.3|2725.5|2724.3|2728.5|2727.3|2724.5|2723.3|200
1712932800000|2024-04-12 14:40:00|2725.2|2724|2725.5|2724.3|2726.5|2725.3|2723.7|2722.5|89
1712933100000|2024-04-12 14:45:00|2725.2|2724|2725|2723.8|2726.5|2725.3|2725|2723.8|143
1712933400000|2024-04-12 14:50:00|2725.5|2724.3|2725.2|2724|2725.5|2724.3|2723.2|2722|177
1712933700000|2024-04-12 14:55:00|2725|2723.8|2724|2722.8|2727|2725.8|2723.5|2722.3|85
1712934000000|2024-04-12 15:00:00|2723.7|2722.5|2727|2725.8|2727.5|2726.3|2723.5|2722.3|168
1712934300000|2024-04-12 15:05:00|2726.7|2725.5|2727.5|2726.3|2728|2726.8|2726|2724.8|206
1712934600000|2024-04-12 15:10:00|2727.2|2726|2727.5|2726.3|2728.5|2727.3|2726.5|2725.3|78
1712934900000|2024-04-12 15:15:00|2727.7|2726.5|2730|2728.8|2730|2728.8|2726|2724.8|96
1712935200000|2024-04-12 15:20:00|2730.5|2729.3|2728|2726.8|2730.5|2729.3|2727.5|2726.3|144
1712935500000|2024-04-12 15:25:00|2728.5|2727.3|2732|2730.8|2732|2730.8|2728|2726.8|190
1712935800000|2024-04-12 15:30:00|2731.7|2730.5|2734|2732.8|2734|2732.8|2731|2729.8|124
1712936100000|2024-04-12 15:35:00|2734.2|2733|2733|2731.8|2736|2734.8|2733|2731.8|144
1712936400000|2024-04-12 15:40:00|2732.5|2731.3|2733|2731.8|2733.2|2732|2731.5|2730.3|53
1712936700000|2024-04-12 15:45:00|2733.2|2732|2734.2|2733|2735.5|2734.3|2733|2731.8|47
1712937000000|2024-04-12 15:50:00|2734.5|2733.3|2733|2731.8|2734.7|2733.5|2732.2|2731|176
1712937300000|2024-04-12 15:55:00|2733.2|2732|2732.5|2731.3|2733.5|2732.3|2732.5|2731.3|42
1712937600000|2024-04-12 16:00:00|2732.2|2731|2731|2729.8|2732.2|2731|2730|2728.8|57
1712937900000|2024-04-12 16:05:00|2731.2|2730|2731.5|2730.3|2733|2731.8|2731.2|2730|77
1712938200000|2024-04-12 16:10:00|2732|2730.8|2729.7|2728.5|2732|2730.8|2729.5|2728.3|84
1712938500000|2024-04-12 16:15:00|2730|2728.8|2728|2726.8|2731|2729.8|2727.5|2726.3|91
1712938800000|2024-04-12 16:20:00|2728.2|2727|2731|2729.8|2731|2729.8|2728|2726.8|34
1712939100000|2024-04-12 16:25:00|2731.2|2730|2729|2727.8|2731.5|2730.3|2729|2727.8|36
1712939400000|2024-04-12 16:30:00|2729.2|2728|2727.5|2726.3|2729.5|2728.3|2727|2725.8|57
1712939700000|2024-04-12 16:35:00|2727.7|2726.5|2725.5|2724.3|2728|2726.8|2724|2722.8|76
1712940000000|2024-04-12 16:40:00|2725|2723.8|2724.5|2723.3|2726|2724.8|2724.5|2723.3|77
1712940300000|2024-04-12 16:45:00|2724.7|2723.5|2725|2723.8|2725.5|2724.3|2723.5|2722.3|34
1712940600000|2024-04-12 16:50:00|2725.5|2724.3|2727.2|2726|2727.5|2726.3|2725|2723.8|211
1712940900000|2024-04-12 16:55:00|2727|2725.8|2726.5|2725.3|2728|2726.8|2726.2|2725|47
1712941200000|2024-04-12 17:00:00|2726.2|2725|2725.5|2724.3|2726.7|2725.5|2724.5|2723.3|91
1712941500000|2024-04-12 17:05:00|2726|2724.8|2724|2722.8|2727|2725.8|2723.5|2722.3|53
1712941800000|2024-04-12 17:10:00|2724.2|2723|2724.7|2723.5|2725|2723.8|2724|2722.8|53
1712942100000|2024-04-12 17:15:00|2724.5|2723.3|2724.5|2723.3|2726|2724.8|2724.2|2723|79
1712942400000|2024-04-12 17:20:00|2724.2|2723|2722|2720.8|2725|2723.8|2722|2720.8|96
1712942700000|2024-04-12 17:25:00|2722.2|2721|2720.5|2719.3|2723|2721.8|2720.5|2719.3|127
1712943000000|2024-04-12 17:30:00|2721|2719.8|2718.7|2717.5|2721|2719.8|2718.5|2717.3|203
1712943300000|2024-04-12 17:35:00|2718.5|2717.3|2720|2718.8|2720.5|2719.3|2718.5|2717.3|68
1712943600000|2024-04-12 17:40:00|2720.5|2719.3|2722.5|2721.3|2723.7|2722.5|2720|2718.8|96
1712943900000|2024-04-12 17:45:00|2722.2|2721|2724.7|2723.5|2725.5|2724.3|2722|2720.8|79
1712944200000|2024-04-12 17:50:00|2725|2723.8|2724|2722.8|2726|2724.8|2723.5|2722.3|39
1712944500000|2024-04-12 17:55:00|2724.2|2723|2723.7|2722.5|2725|2723.8|2723.2|2722|47
1712944800000|2024-04-12 18:00:00|2723.5|2722.3|2723|2721.8|2723.5|2722.3|2721.5|2720.3|32
1712945100000|2024-04-12 18:05:00|2722.5|2721.3|2725.5|2724.3|2726.5|2725.3|2722.5|2721.3|161
1712945400000|2024-04-12 18:10:00|2725.2|2724|2724|2722.8|2726|2724.8|2723.5|2722.3|34
1712945700000|2024-04-12 18:15:00|2724.5|2723.3|2724|2722.8|2725.7|2724.5|2724|2722.8|67
1712946000000|2024-04-12 18:20:00|2724.5|2723.3|2723|2721.8|2725|2723.8|2723|2721.8|47
1712946300000|2024-04-12 18:25:00|2722.5|2721.3|2723.5|2722.3|2724|2722.8|2722.5|2721.3|172
1712946600000|2024-04-12 18:30:00|2723.7|2722.5|2722.5|2721.3|2723.7|2722.5|2721.5|2720.3|142
1712946900000|2024-04-12 18:35:00|2723|2721.8|2721|2719.8|2723|2721.8|2720.5|2719.3|41
1712947200000|2024-04-12 18:40:00|2720.7|2719.5|2721.2|2720|2723|2721.8|2720.5|2719.3|33
1712947500000|2024-04-12 18:45:00|2721.5|2720.3|2720.5|2719.3|2722.5|2721.3|2720.5|2719.3|59
1712947800000|2024-04-12 18:50:00|2721|2719.8|2722|2720.8|2722.5|2721.3|2720.5|2719.3|178
1712948100000|2024-04-12 18:55:00|2721.7|2720.5|2720|2718.8|2722|2720.8|2720|2718.8|41
1712948400000|2024-04-12 19:00:00|2719.7|2718.5|2721.5|2720.3|2722|2720.8|2718.5|2717.3|138
1712948700000|2024-04-12 19:05:00|2721.2|2720|2721.5|2720.3|2722|2720.8|2720.5|2719.3|116
1712949000000|2024-04-12 19:10:00|2721.2|2720|2719.5|2718.3|2721.5|2720.3|2719.2|2718|129
1712949300000|2024-04-12 19:15:00|2719|2717.8|2720.2|2719|2721|2719.8|2718.5|2717.3|199
1712949600000|2024-04-12 19:20:00|2720.5|2719.3|2721.5|2720.3|2721.5|2720.3|2719.5|2718.3|237
1712949900000|2024-04-12 19:25:00|2721|2719.8|2720|2718.8|2721.5|2720.3|2719.5|2718.3|207
1712950200000|2024-04-12 19:30:00|2720.2|2719|2721|2719.8|2722|2720.8|2719.5|2718.3|109
1712950500000|2024-04-12 19:35:00|2720.7|2719.5|2719|2717.8|2720.7|2719.5|2718.5|2717.3|69
1712950800000|2024-04-12 19:40:00|2719.5|2718.3|2722.5|2721.3|2722.7|2721.5|2719|2717.8|59
1712951100000|2024-04-12 19:45:00|2722.7|2721.5|2723|2721.8|2723.7|2722.5|2722|2720.8|48
1712951400000|2024-04-12 19:50:00|2723.5|2722.3|2721.5|2720.3|2723.5|2722.3|2720|2718.8|108
1712951700000|2024-04-12 19:55:00|2721|2719.8|2722.5|2721.3|2722.5|2721.3|2721|2719.8|209
1712952000000|2024-04-12 20:00:00|2722.2|2721|2724|2722.8|2724.5|2723.3|2722|2720.8|54
1712952300000|2024-04-12 20:05:00|2723.7|2722.5|2723.5|2722.3|2723.7|2722.5|2723.2|2722|20
1712952600000|2024-04-12 20:10:00|2723.7|2722.5|2723|2721.8|2723.7|2722.5|2722.5|2721.3|18
1712952900000|2024-04-12 20:15:00|2722.7|2721.5|2722.5|2721.3|2723|2721.8|2722|2720.8|15
1712953200000|2024-04-12 20:20:00|2722.2|2721|2722.7|2721.5|2723|2721.8|2722.2|2721|28
1712953500000|2024-04-12 20:25:00|2722.5|2721.3|2721.5|2720.3|2722.5|2721.3|2721.5|2720.3|21
1712953800000|2024-04-12 20:30:00|2721.7|2720.5|2721|2719.8|2721.7|2720.5|2721|2719.8|29
1712954100000|2024-04-12 20:35:00|2721.2|2720|2720.7|2719.5|2721.5|2720.3|2720.7|2719.5|8
1712954400000|2024-04-12 20:40:00|2720.5|2719.3|2720.7|2719.5|2721|2719.8|2720.2|2719|16
1712954700000|2024-04-12 20:45:00|2721|2719.8|2721.2|2720|2721.5|2720.3|2720.7|2719.5|33
1712955000000|2024-04-12 20:50:00|2721.5|2720.3|2722.4|2720.4|2722.4|2720.4|2720.7|2719.5|11
1712955300000|2024-04-12 20:55:00|2722.5|2720.5|2721.1|2719.1|2722.8|2720.8|2720.7|2718.7|0
1713132000000|2024-04-14 22:00:00|2723.5|2721.5|2720.9|2718.9|2723.8|2721.8|2719.5|2717.5|0
1713132300000|2024-04-14 22:05:00|2720.8|2718.8|2724.7|2722.7|2724.8|2722.8|2720.4|2718.4|0
1713132600000|2024-04-14 22:10:00|2725.2|2723.2|2727|2725|2728.1|2726.1|2724.6|2722.6|0
1713132900000|2024-04-14 22:15:00|2726.9|2724.9|2726|2724|2727.1|2725.1|2726|2724|0
1713133200000|2024-04-14 22:20:00|2726.2|2724.2|2729.6|2727.6|2730|2728|2725.1|2723.1|0
1713133500000|2024-04-14 22:25:00|2729.5|2727.5|2730.8|2728.8|2731.2|2729.2|2729.1|2727.1|0
1713133800000|2024-04-14 22:30:00|2730.7|2728.7|2731.8|2729.8|2731.8|2729.8|2730.4|2728.4|0
1713134100000|2024-04-14 22:35:00|2731.9|2729.9|2731.3|2729.3|2732.3|2730.3|2731|2729|0
1713134400000|2024-04-14 22:40:00|2731.4|2729.4|2733.4|2731.4|2733.5|2731.5|2731.1|2729.1|0
1713134700000|2024-04-14 22:45:00|2733.6|2731.6|2737.2|2735.2|2739.6|2737.6|2733.6|2731.6|0
1713135000000|2024-04-14 22:50:00|2737.1|2735.1|2737.4|2735.4|2737.6|2735.6|2736.6|2734.6|0
1713135300000|2024-04-14 22:55:00|2737.5|2735.5|2737.4|2735.4|2737.9|2735.9|2737.4|2735.4|0
1713135600000|2024-04-14 23:00:00|2737.6|2735.6|2735.1|2733.1|2737.7|2735.7|2734.9|2732.9|0
1713135900000|2024-04-14 23:05:00|2735.2|2733.2|2734.4|2732.4|2735.9|2733.9|2734.4|2732.4|0
1713136200000|2024-04-14 23:10:00|2734.3|2732.3|2733.4|2731.4|2734.4|2732.4|2733.1|2731.1|0
1713136500000|2024-04-14 23:15:00|2733.5|2731.5|2734|2732|2734.1|2732.1|2733.4|2731.4|0
1713136800000|2024-04-14 23:20:00|2733.9|2731.9|2734|2732|2734.3|2732.3|2733.4|2731.4|0
1713137100000|2024-04-14 23:25:00|2734.1|2732.1|2734.1|2732.1|2734.6|2732.6|2733.6|2731.6|0
1713137400000|2024-04-14 23:30:00|2735|2733|2729.2|2727.2|2735|2733|2728.7|2726.7|0
1713137700000|2024-04-14 23:35:00|2729.1|2727.1|2729.4|2727.4|2730.4|2728.4|2728.7|2726.7|0
1713138000000|2024-04-14 23:40:00|2729.6|2727.6|2728|2726|2729.9|2727.9|2727.1|2725.1|0
1713138300000|2024-04-14 23:45:00|2728.1|2726.1|2727|2725.8|2729.7|2728.5|2723.5|2722.3|975
1713138600000|2024-04-14 23:50:00|2727.5|2726.3|2727.5|2726.3|2729.5|2728.3|2726.5|2725.3|327
1713138900000|2024-04-14 23:55:00|2727|2725.8|2731|2729.8|2731|2729.8|2726.5|2725.3|374
1713139200000|2024-04-15 00:00:00|2730.8|2730|2734|2733.2|2737.8|2737|2730|2729.2|2840
1713139500000|2024-04-15 00:05:00|2734.3|2733.5|2730.3|2729.5|2735.3|2734.5|2729.3|2728.5|1034
1713139800000|2024-04-15 00:10:00|2730|2729.2|2722.3|2721.5|2730|2729.2|2720.8|2720|1981
1713140100000|2024-04-15 00:15:00|2722.8|2722|2721.5|2720.7|2727.3|2726.5|2721.3|2720.5|1476
1713140400000|2024-04-15 00:20:00|2721.8|2721|2726.8|2726|2728.8|2728|2721.3|2720.5|973
1713140700000|2024-04-15 00:25:00|2727.3|2726.5|2730.3|2729.5|2730.3|2729.5|2725.8|2725|808
1713141000000|2024-04-15 00:30:00|2730.8|2730|2722.8|2722|2730.8|2730|2722.8|2722|1047
1713141300000|2024-04-15 00:35:00|2723.3|2722.5|2723.8|2723|2724.3|2723.5|2721.3|2720.5|779
1713141600000|2024-04-15 00:40:00|2723.3|2722.5|2727.5|2726.7|2729|2728.2|2722.8|2722|491
1713141900000|2024-04-15 00:45:00|2727.3|2726.5|2728.8|2728|2730.8|2730|2727.3|2726.5|497
1713142200000|2024-04-15 00:50:00|2729.3|2728.5|2735|2734.2|2735.3|2734.5|2728.8|2728|605
1713142500000|2024-04-15 00:55:00|2735.3|2734.5|2733.8|2733|2736.8|2736|2731.3|2730.5|863
1713142800000|2024-04-15 01:00:00|2734|2733.2|2738.8|2738|2739.3|2738.5|2734|2733.2|404
1713143100000|2024-04-15 01:05:00|2738.3|2737.5|2738.8|2738|2739.8|2739|2736.8|2736|673
1713143400000|2024-04-15 01:10:00|2739|2738.2|2736.8|2736|2740.8|2740|2736.3|2735.5|538
1713143700000|2024-04-15 01:15:00|2736.3|2735.5|2735.8|2735|2736.3|2735.5|2733.8|2733|668
1713144000000|2024-04-15 01:20:00|2736.3|2735.5|2736.8|2736|2738.3|2737.5|2734.3|2733.5|447
1713144300000|2024-04-15 01:25:00|2736.3|2735.5|2737.8|2737|2737.8|2737|2735.3|2734.5|281
1713144600000|2024-04-15 01:30:00|2737.3|2736.5|2740|2739.2|2740.8|2740|2736.8|2736|427
1713144900000|2024-04-15 01:35:00|2740.3|2739.5|2740.3|2739.5|2740.3|2739.5|2738.3|2737.5|236
1713145200000|2024-04-15 01:40:00|2739.8|2739|2741.3|2740.5|2742|2741.2|2738.8|2738|267
1713145500000|2024-04-15 01:45:00|2740.8|2740|2743.3|2742.5|2743.8|2743|2740|2739.2|378
1713145800000|2024-04-15 01:50:00|2743.5|2742.7|2745.3|2744.5|2746.8|2746|2743.3|2742.5|585
1713146100000|2024-04-15 01:55:00|2745.8|2745|2745.3|2744.5|2746.8|2746|2744.3|2743.5|441
1713146400000|2024-04-15 02:00:00|2745.8|2745|2749.8|2749|2750.8|2750|2745.3|2744.5|527
1713146700000|2024-04-15 02:05:00|2750.3|2749.5|2748.8|2748|2751.3|2750.5|2748.8|2748|392
1713147000000|2024-04-15 02:10:00|2749.3|2748.5|2747.8|2747|2749.3|2748.5|2747.8|2747|450
1713147300000|2024-04-15 02:15:00|2748.3|2747.5|2746.8|2746|2748.8|2748|2746.3|2745.5|386
1713147600000|2024-04-15 02:20:00|2747.3|2746.5|2748.8|2748|2749.8|2749|2747.3|2746.5|310
1713147900000|2024-04-15 02:25:00|2748.3|2747.5|2747.3|2746.5|2749.3|2748.5|2746.8|2746|269
1713148200000|2024-04-15 02:30:00|2747|2746.2|2745|2744.2|2748.8|2748|2743.8|2743|426
1713148500000|2024-04-15 02:35:00|2744.8|2744|2747.8|2747|2748.3|2747.5|2744.5|2743.7|172
1713148800000|2024-04-15 02:40:00|2748|2747.2|2747.8|2747|2749.3|2748.5|2747.8|2747|140
1713149100000|2024-04-15 02:45:00|2748|2747.2|2747.8|2747|2748.8|2748|2747.8|2747|107
1713149400000|2024-04-15 02:50:00|2748|2747.2|2745.3|2744.5|2748.8|2748|2745.3|2744.5|162
1713149700000|2024-04-15 02:55:00|2744.8|2744|2744.3|2743.5|2745.3|2744.5|2744.3|2743.5|85
1713150000000|2024-04-15 03:00:00|2744.8|2744|2743.3|2742.5|2744.8|2744|2743.3|2742.5|79
1713150300000|2024-04-15 03:05:00|2743.8|2743|2744.3|2743.5|2744.8|2744|2743.3|2742.5|312
1713150600000|2024-04-15 03:10:00|2744.5|2743.7|2743.3|2742.5|2744.5|2743.7|2743.3|2742.5|95
1713150900000|2024-04-15 03:15:00|2743.5|2742.7|2743.3|2742.5|2743.8|2743|2743.3|2742.5|81
1713151200000|2024-04-15 03:20:00|2742.5|2741.7|2744.8|2744|2745.3|2744.5|2742.3|2741.5|206
1713151500000|2024-04-15 03:25:00|2744.5|2743.7|2746.3|2745.5|2746.3|2745.5|2744.5|2743.7|144
1713151800000|2024-04-15 03:30:00|2746|2745.2|2748.8|2748|2749.3|2748.5|2745.3|2744.5|908
1713152100000|2024-04-15 03:35:00|2749|2748.2|2749.8|2749|2750|2749.2|2747.3|2746.5|576
1713152400000|2024-04-15 03:40:00|2749.3|2748.5|2748.8|2748|2749.8|2749|2747.8|2747|162
1713152700000|2024-04-15 03:45:00|2748.3|2747.5|2745.8|2745|2748.8|2748|2745.8|2745|300
1713153000000|2024-04-15 03:50:00|2745.5|2744.7|2747.3|2746.5|2748.3|2747.5|2745.3|2744.5|317
1713153300000|2024-04-15 03:55:00|2746.8|2746|2746.3|2745.5|2747.8|2747|2746.3|2745.5|220
1713153600000|2024-04-15 04:00:00|2746.8|2746|2751.3|2750.5|2751.3|2750.5|2746.8|2746|608
1713153900000|2024-04-15 04:05:00|2750.8|2750|2750.8|2750|2750.8|2750|2750.3|2749.5|150
1713154200000|2024-04-15 04:10:00|2750.3|2749.5|2749.8|2749|2750.8|2750|2748.3|2747.5|450
1713154500000|2024-04-15 04:15:00|2749.5|2748.7|2747.8|2747|2749.8|2749|2747.3|2746.5|326
1713154800000|2024-04-15 04:20:00|2747.5|2746.7|2746.8|2746|2747.5|2746.7|2746.3|2745.5|372
1713155100000|2024-04-15 04:25:00|2747.3|2746.5|2746.8|2746|2747.3|2746.5|2746.3|2745.5|478
1713155400000|2024-04-15 04:30:00|2747.3|2746.5|2745.3|2744.5|2747.3|2746.5|2745|2744.2|666
1713155700000|2024-04-15 04:35:00|2745.8|2745|2748.8|2748|2748.8|2748|2745.8|2745|361
1713156000000|2024-04-15 04:40:00|2749|2748.2|2747.8|2747|2749.3|2748.5|2746.8|2746|251
1713156300000|2024-04-15 04:45:00|2748|2747.2|2748.3|2747.5|2749.3|2748.5|2747.8|2747|220
1713156600000|2024-04-15 04:50:00|2747.8|2747|2749|2748.2|2749.3|2748.5|2747.8|2747|172
1713156900000|2024-04-15 04:55:00|2748.8|2748|2749.8|2749|2749.8|2749|2747.8|2747|180
1713157200000|2024-04-15 05:00:00|2749.3|2748.5|2750.5|2749.7|2751.3|2750.5|2749.3|2748.5|431
1713157500000|2024-04-15 05:05:00|2750.8|2750|2751.8|2751|2751.8|2751|2750.8|2750|177
1713157800000|2024-04-15 05:10:00|2752.3|2751.5|2753.3|2752.5|2753.3|2752.5|2752.3|2751.5|388
1713158100000|2024-04-15 05:15:00|2752.8|2752|2753.3|2752.5|2753.8|2753|2752.3|2751.5|248
1713158400000|2024-04-15 05:20:00|2753.5|2752.7|2751.8|2751|2753.8|2753|2751.8|2751|265
1713158700000|2024-04-15 05:25:00|2751.5|2750.7|2752.3|2751.5|2752.8|2752|2751.3|2750.5|319
1713159000000|2024-04-15 05:30:00|2751.8|2751|2750.8|2750|2752.3|2751.5|2750.3|2749.5|244
1713159300000|2024-04-15 05:35:00|2750.3|2749.5|2748.8|2748|2750.8|2750|2748.3|2747.5|385
1713159600000|2024-04-15 05:40:00|2749.3|2748.5|2751.8|2751|2752.5|2751.7|2749.3|2748.5|287
1713159900000|2024-04-15 05:45:00|2752|2751.2|2751.8|2751|2753|2752.2|2750.8|2750|301
1713160200000|2024-04-15 05:50:00|2750.8|2750|2750.5|2749.7|2751.3|2750.5|2748.3|2747.5|627
1713160500000|2024-04-15 05:55:00|2750.8|2750|2753.8|2753|2754.3|2753.5|2750|2749.2|2162
1713160800000|2024-04-15 06:00:00|2753.3|2752.5|2752.8|2752|2756.3|2755.5|2752.3|2751.5|2465
1713161100000|2024-04-15 06:05:00|2752.3|2751.5|2753.3|2751.3|2753.8|2753|2751.8|2751|526
1713161400000|2024-04-15 06:10:00|2753.2|2751.2|2754.1|2752.1|2754.2|2752.2|2752.9|2750.9|0
1713161700000|2024-04-15 06:15:00|2754|2752|2753.9|2751.9|2754.6|2752.6|2753.3|2751.3|409
1713162000000|2024-04-15 06:20:00|2753.7|2751.7|2754.1|2752.1|2754.2|2752.2|2753.3|2751.3|0
1713162300000|2024-04-15 06:25:00|2754.2|2752.2|2755|2753|2755.1|2753.1|2754|2752|0
1713162600000|2024-04-15 06:30:00|2754.9|2752.9|2754.8|2752.8|2755.4|2753.4|2754.8|2752.8|0
1713162900000|2024-04-15 06:35:00|2754.9|2752.9|2754.2|2752.2|2754.9|2752.9|2753.9|2751.9|0
1713163200000|2024-04-15 06:40:00|2754.1|2752.1|2754.1|2752.1|2754.8|2752.8|2753.9|2751.9|0
1713163500000|2024-04-15 06:45:00|2754|2752|2754.3|2752.3|2754.6|2752.6|2753.9|2751.9|0
1713163800000|2024-04-15 06:50:00|2754.2|2752.2|2754.8|2752.8|2755.2|2753.2|2754.1|2752.1|0
1713164100000|2024-04-15 06:55:00|2754.9|2752.9|2754.4|2752.4|2755.4|2753.4|2754.4|2752.4|0
1713164400000|2024-04-15 07:00:00|2754.8|2752.8|2757.3|2755.3|2758.2|2756.2|2754.6|2752.6|0
1713164700000|2024-04-15 07:05:00|2757.5|2755.5|2757|2755|2757.7|2755.7|2756.3|2754.3|0
1713165000000|2024-04-15 07:10:00|2756.9|2754.9|2756|2754|2757|2755|2755.7|2753.7|0
1713165300000|2024-04-15 07:15:00|2756.1|2754.1|2756|2754|2756.2|2754.2|2754.5|2752.5|0
1713165600000|2024-04-15 07:20:00|2755.9|2753.9|2754.8|2752.8|2756.4|2754.4|2754.5|2752.5|0
1713165900000|2024-04-15 07:25:00|2754.7|2752.7|2755.1|2753.1|2755.2|2753.2|2754.2|2752.2|0
1713166200000|2024-04-15 07:30:00|2755|2753|2753|2751.8|2755.4|2753.4|2751.5|2750.3|575
1713166500000|2024-04-15 07:35:00|2753.5|2752.3|2754.5|2753.3|2754.5|2753.3|2753|2751.8|130
1713166800000|2024-04-15 07:40:00|2755|2753.8|2753.5|2752.3|2755.5|2754.3|2753.5|2752.3|112
1713167100000|2024-04-15 07:45:00|2753|2751.8|2753.7|2752.5|2753.7|2752.5|2751|2749.8|160
1713167400000|2024-04-15 07:50:00|2754|2752.8|2755.5|2754.3|2756|2754.8|2754|2752.8|62
1713167700000|2024-04-15 07:55:00|2755|2753.8|2756.5|2755.3|2756.7|2755.5|2755|2753.8|39
1713168000000|2024-04-15 08:00:00|2756|2754.8|2757|2755.8|2757|2755.8|2755.5|2754.3|115
1713168300000|2024-04-15 08:05:00|2757.2|2756|2755.5|2754.3|2757.5|2756.3|2755.5|2754.3|114
1713168600000|2024-04-15 08:10:00|2755.2|2754|2755|2753.8|2756.5|2755.3|2754.5|2753.3|80
1713168900000|2024-04-15 08:15:00|2755.5|2754.3|2755.5|2754.3|2756|2754.8|2755|2753.8|102
1713169200000|2024-04-15 08:20:00|2755.2|2754|2757|2755.8|2757.5|2756.3|2755|2753.8|88
1713169500000|2024-04-15 08:25:00|2757.2|2756|2757|2755.8|2757.5|2756.3|2756.5|2755.3|111
1713169800000|2024-04-15 08:30:00|2757.5|2756.3|2757.5|2756.3|2758|2756.8|2757|2755.8|35
1713170100000|2024-04-15 08:35:00|2758|2756.8|2759.2|2758|2759.5|2758.3|2757.5|2756.3|169
1713170400000|2024-04-15 08:40:00|2759|2757.8|2758.5|2757.3|2759.5|2758.3|2758.5|2757.3|42
1713170700000|2024-04-15 08:45:00|2758.7|2757.5|2757.5|2756.3|2759|2757.8|2757.5|2756.3|34
1713171000000|2024-04-15 08:50:00|2757|2755.8|2757.5|2756.3|2757.5|2756.3|2756.5|2755.3|21
1713171300000|2024-04-15 08:55:00|2757.7|2756.5|2756.7|2755.5|2758|2756.8|2756.7|2755.5|14
1713171600000|2024-04-15 09:00:00|2757|2755.8|2758|2756.8|2759|2757.8|2756.5|2755.3|38
1713171900000|2024-04-15 09:05:00|2758.5|2757.3|2758.5|2757.3|2758.7|2757.5|2757.2|2756|83
1713172200000|2024-04-15 09:10:00|2758|2756.8|2755.5|2754.3|2758|2756.8|2755.5|2754.3|60
1713172500000|2024-04-15 09:15:00|2755.7|2754.5|2756|2754.8|2756.5|2755.3|2755.5|2754.3|53
1713172800000|2024-04-15 09:20:00|2756.2|2755|2756|2754.8|2757|2755.8|2755.5|2754.3|28
1713173100000|2024-04-15 09:25:00|2756.2|2755|2757|2755.8|2757.5|2756.3|2756|2754.8|48
1713173400000|2024-04-15 09:30:00|2757.5|2756.3|2756|2754.8|2757.5|2756.3|2755.5|2754.3|46
1713173700000|2024-04-15 09:35:00|2755.5|2754.3|2756|2754.8|2756.5|2755.3|2755.5|2754.3|71
1713174000000|2024-04-15 09:40:00|2756.2|2755|2757|2755.8|2757|2755.8|2756|2754.8|44
1713174300000|2024-04-15 09:45:00|2756.7|2755.5|2757.7|2756.5|2757.7|2756.5|2756.7|2755.5|124
1713174600000|2024-04-15 09:50:00|2757.5|2756.3|2756|2754.8|2757.5|2756.3|2756|2754.8|82
1713174900000|2024-04-15 09:55:00|2756.5|2755.3|2756|2754.8|2756.5|2755.3|2755.5|2754.3|27
1713175200000|2024-04-15 10:00:00|2756.5|2755.3|2756.7|2755.5|2757|2755.8|2756.2|2755|49
1713175500000|2024-04-15 10:05:00|2756.5|2755.3|2757|2755.8|2757|2755.8|2756.5|2755.3|19
1713175800000|2024-04-15 10:10:00|2756.5|2755.3|2756.5|2755.3|2757|2755.8|2756.5|2755.3|88
1713176100000|2024-04-15 10:15:00|2756.7|2755.5|2756|2754.8|2757|2755.8|2756|2754.8|61
1713176400000|2024-04-15 10:20:00|2755.5|2754.3|2754|2752.8|2755.7|2754.5|2754|2752.8|69
1713176700000|2024-04-15 10:25:00|2754.5|2753.3|2754|2752.8|2754.5|2753.3|2753.5|2752.3|23
1713177000000|2024-04-15 10:30:00|2754.2|2753|2755.5|2754.3|2755.5|2754.3|2754|2752.8|22
1713177300000|2024-04-15 10:35:00|2755.2|2754|2755.5|2754.3|2755.5|2754.3|2754.5|2753.3|22
1713177600000|2024-04-15 10:40:00|2755.2|2754|2755.5|2754.3|2755.5|2754.3|2755|2753.8|17
1713177900000|2024-04-15 10:45:00|2755.7|2754.5|2756|2754.8|2756.5|2755.3|2755.5|2754.3|28
1713178200000|2024-04-15 10:50:00|2756.5|2755.3|2757|2755.8|2757.2|2756|2756.2|2755|44
1713178500000|2024-04-15 10:55:00|2756.5|2755.3|2756|2754.8|2757|2755.8|2756|2754.8|41
1713178800000|2024-04-15 11:00:00|2756.2|2755|2756.5|2755.3|2757.5|2756.3|2756|2754.8|43
1713179100000|2024-04-15 11:05:00|2756.7|2755.5|2757|2755.8|2757.2|2756|2756|2754.8|46
1713179400000|2024-04-15 11:10:00|2757.2|2756|2757.2|2756|2757.5|2756.3|2757|2755.8|16
1713179700000|2024-04-15 11:15:00|2757.5|2756.3|2758|2756.8|2758|2756.8|2757|2755.8|17
1713180000000|2024-04-15 11:20:00|2757.5|2756.3|2758.5|2757.3|2758.5|2757.3|2757.5|2756.3|30
1713180300000|2024-04-15 11:25:00|2759|2757.8|2760.5|2759.3|2761|2759.8|2758.5|2757.3|119
1713180600000|2024-04-15 11:30:00|2761|2759.8|2760|2758.8|2761|2759.8|2760|2758.8|140
1713180900000|2024-04-15 11:35:00|2760.5|2759.3|2761|2759.8|2761|2759.8|2760.5|2759.3|44
1713181200000|2024-04-15 11:40:00|2760.5|2759.3|2761|2759.8|2762|2760.8|2760.5|2759.3|129
1713181500000|2024-04-15 11:45:00|2760.7|2759.5|2760.5|2759.3|2761|2759.8|2760|2758.8|68
1713181800000|2024-04-15 11:50:00|2760.2|2759|2760|2758.8|2761|2759.8|2760|2758.8|80
1713182100000|2024-04-15 11:55:00|2760.5|2759.3|2761|2759.8|2761|2759.8|2760|2758.8|26
1713182400000|2024-04-15 12:00:00|2760.5|2759.3|2760|2758.8|2760.7|2759.5|2760|2758.8|42
1713182700000|2024-04-15 12:05:00|2760.5|2759.3|2760.5|2759.3|2761.7|2760.5|2760|2758.8|126
1713183000000|2024-04-15 12:10:00|2761|2759.8|2760.2|2759|2761.2|2760|2760|2758.8|39
1713183300000|2024-04-15 12:15:00|2760.5|2759.3|2761|2759.8|2761.5|2760.3|2760|2758.8|28
1713183600000|2024-04-15 12:20:00|2761.2|2760|2761.5|2760.3|2762|2760.8|2761|2759.8|19
1713183900000|2024-04-15 12:25:00|2762|2760.8|2761.7|2760.5|2762|2760.8|2761.5|2760.3|49
1713184200000|2024-04-15 12:30:00|2760.5|2759.3|2767.5|2766.3|2768|2766.8|2760.5|2759.3|296
1713184500000|2024-04-15 12:35:00|2767.7|2766.5|2766.5|2765.3|2770|2768.8|2766|2764.8|170
1713184800000|2024-04-15 12:40:00|2766|2764.8|2766.5|2765.3|2767.5|2766.3|2766|2764.8|62
1713185100000|2024-04-15 12:45:00|2766.7|2765.5|2764.5|2763.3|2767|2765.8|2764.5|2763.3|40
1713185400000|2024-04-15 12:50:00|2764.7|2763.5|2765|2763.8|2765.5|2764.3|2763.5|2762.3|109
1713185700000|2024-04-15 12:55:00|2765.5|2764.3|2763.5|2762.3|2765.5|2764.3|2763.5|2762.3|37
1713186000000|2024-04-15 13:00:00|2764|2762.8|2764.5|2763.3|2765|2763.8|2763.5|2762.3|26
1713186300000|2024-04-15 13:05:00|2764.7|2763.5|2764.5|2763.3|2765.5|2764.3|2764.5|2763.3|25
1713186600000|2024-04-15 13:10:00|2764.7|2763.5|2766.5|2765.3|2766.5|2765.3|2764.7|2763.5|88
1713186900000|2024-04-15 13:15:00|2767|2765.8|2766|2764.8|2767.5|2766.3|2765.5|2764.3|46
1713187200000|2024-04-15 13:20:00|2766.5|2765.3|2766.5|2765.3|2767|2765.8|2766|2764.8|76
1713187500000|2024-04-15 13:25:00|2767|2765.8|2767|2765.8|2767|2765.8|2766.5|2765.3|98
1713187800000|2024-04-15 13:30:00|2767.5|2766.3|2765.5|2764.3|2767.5|2766.3|2765.5|2764.3|205
1713188100000|2024-04-15 13:35:00|2765|2763.8|2770|2768.8|2770|2768.8|2765|2763.8|237
1713188400000|2024-04-15 13:40:00|2770.5|2769.3|2769|2767.8|2771.5|2770.3|2768.5|2767.3|106
1713188700000|2024-04-15 13:45:00|2769.2|2768|2769.7|2768.5|2770|2768.8|2768.5|2767.3|92
1713189000000|2024-04-15 13:50:00|2770|2768.8|2769|2767.8|2770.5|2769.3|2769|2767.8|52
1713189300000|2024-04-15 13:55:00|2769.5|2768.3|2767.5|2766.3|2769.5|2768.3|2767|2765.8|60
1713189600000|2024-04-15 14:00:00|2767|2765.8|2766|2764.8|2769|2767.8|2765.5|2764.3|212
1713189900000|2024-04-15 14:05:00|2765.7|2764.5|2759.5|2758.3|2766|2764.8|2759.5|2758.3|188
1713190200000|2024-04-15 14:10:00|2759.7|2758.5|2758.2|2757|2759.7|2758.5|2756.5|2755.3|112
1713190500000|2024-04-15 14:15:00|2758.5|2757.3|2760|2758.8|2762|2760.8|2758|2756.8|101
1713190800000|2024-04-15 14:20:00|2760.2|2759|2758.5|2757.3|2760.5|2759.3|2757.5|2756.3|126
1713191100000|2024-04-15 14:25:00|2758.2|2757|2757.5|2756.3|2759|2757.8|2756|2754.8|201
1713191400000|2024-04-15 14:30:00|2757|2755.8|2756.7|2755.5|2759.5|2758.3|2756.5|2755.3|68
1713191700000|2024-04-15 14:35:00|2756.5|2755.3|2752|2750.8|2757.5|2756.3|2750.5|2749.3|261
1713192000000|2024-04-15 14:40:00|2751.5|2750.3|2753.7|2752.5|2755|2753.8|2751.5|2750.3|565
1713192300000|2024-04-15 14:45:00|2753.5|2752.3|2754.5|2753.3|2755|2753.8|2751|2749.8|191
1713192600000|2024-04-15 14:50:00|2754.2|2753|2752.5|2751.3|2754.5|2753.3|2752|2750.8|44
1713192900000|2024-04-15 14:55:00|2752.2|2751|2751.7|2750.5|2753.5|2752.3|2751.5|2750.3|45
1713193200000|2024-04-15 15:00:00|2752|2750.8|2751.7|2750.5|2752.5|2751.3|2751|2749.8|66
1713193500000|2024-04-15 15:05:00|2751.5|2750.3|2750|2748.8|2752|2750.8|2749.7|2748.5|66
1713193800000|2024-04-15 15:10:00|2750.5|2749.3|2751|2749.8|2752.2|2751|2750|2748.8|87
1713194100000|2024-04-15 15:15:00|2750.7|2749.5|2749.5|2748.3|2751|2749.8|2749|2747.8|132
1713194400000|2024-04-15 15:20:00|2750|2748.8|2749.7|2748.5|2750|2748.8|2747.5|2746.3|93
1713194700000|2024-04-15 15:25:00|2749.5|2748.3|2753.2|2752|2753.5|2752.3|2749.5|2748.3|240
1713195000000|2024-04-15 15:30:00|2753.5|2752.3|2756|2754.8|2756|2754.8|2753|2751.8|170
1713195300000|2024-04-15 15:35:00|2756.2|2755|2756|2754.8|2757|2755.8|2754.7|2753.5|214
1713195600000|2024-04-15 15:40:00|2756.2|2755|2755|2753.8|2757|2755.8|2754.5|2753.3|257
1713195900000|2024-04-15 15:45:00|2755.5|2754.3|2755.7|2754.5|2757|2755.8|2755.2|2754|89
1713196200000|2024-04-15 15:50:00|2755.5|2754.3|2758.2|2757|2758.2|2757|2755.5|2754.3|40
1713196500000|2024-04-15 15:55:00|2758.5|2757.3|2758|2756.8|2759|2757.8|2757.5|2756.3|51
1713196800000|2024-04-15 16:00:00|2757.7|2756.5|2759.5|2758.3|2759.5|2758.3|2757.5|2756.3|63
1713197100000|2024-04-15 16:05:00|2759.2|2758|2758.5|2757.3|2759.2|2758|2757|2755.8|49
1713197400000|2024-04-15 16:10:00|2758.7|2757.5|2757|2755.8|2759|2757.8|2756.5|2755.3|132
1713197700000|2024-04-15 16:15:00|2756.7|2755.5|2754.5|2753.3|2757|2755.8|2754|2752.8|90
1713198000000|2024-04-15 16:20:00|2754.7|2753.5|2750.7|2749.5|2755.5|2754.3|2750.5|2749.3|146
1713198300000|2024-04-15 16:25:00|2750.5|2749.3|2749|2747.8|2751.7|2750.5|2748.5|2747.3|91
1713198600000|2024-04-15 16:30:00|2748.7|2747.5|2748|2746.8|2749|2747.8|2747|2745.8|154
1713198900000|2024-04-15 16:35:00|2747.5|2746.3|2747.5|2746.3|2749|2747.8|2746.5|2745.3|121
1713199200000|2024-04-15 16:40:00|2747.7|2746.5|2748|2746.8|2749.7|2748.5|2747.5|2746.3|115
1713199500000|2024-04-15 16:45:00|2747.7|2746.5|2748|2746.8|2749.5|2748.3|2747.5|2746.3|37
1713199800000|2024-04-15 16:50:00|2748.5|2747.3|2749.2|2748|2749.5|2748.3|2747.7|2746.5|88
1713200100000|2024-04-15 16:55:00|2749|2747.8|2749.7|2748.5|2750|2748.8|2748.5|2747.3|26
1713200400000|2024-04-15 17:00:00|2749.5|2748.3|2748|2746.8|2749.5|2748.3|2747|2745.8|37
1713200700000|2024-04-15 17:05:00|2748.2|2747|2750|2748.8|2750.5|2749.3|2748|2746.8|17
1713201000000|2024-04-15 17:10:00|2749.7|2748.5|2747.5|2746.3|2749.7|2748.5|2747.5|2746.3|16
1713201300000|2024-04-15 17:15:00|2747|2745.8|2744|2742.8|2747.7|2746.5|2744|2742.8|36
1713201600000|2024-04-15 17:20:00|2744.2|2743|2740|2738.8|2744.2|2743|2739.5|2738.3|129
1713201900000|2024-04-15 17:25:00|2739.7|2738.5|2736|2734.8|2740.5|2739.3|2735.5|2734.3|167
1713202200000|2024-04-15 17:30:00|2735.7|2734.5|2733|2731.8|2736|2734.8|2730.2|2729|271
1713202500000|2024-04-15 17:35:00|2732.7|2731.5|2730|2728.8|2734.5|2733.3|2729.7|2728.5|166
1713202800000|2024-04-15 17:40:00|2730.2|2729|2732.5|2731.3|2734.5|2733.3|2729.2|2728|226
1713203100000|2024-04-15 17:45:00|2732.2|2731|2730.5|2729.3|2733.5|2732.3|2730|2728.8|229
1713203400000|2024-04-15 17:50:00|2730.2|2729|2733.5|2732.3|2734|2732.8|2727|2725.8|329
1713203700000|2024-04-15 17:55:00|2733.2|2732|2734|2732.8|2735|2733.8|2732|2730.8|123
1713204000000|2024-04-15 18:00:00|2733.5|2732.3|2732|2730.8|2734.2|2733|2730.5|2729.3|82
1713204300000|2024-04-15 18:05:00|2732.5|2731.3|2730.7|2729.5|2732.7|2731.5|2730.5|2729.3|95
1713204600000|2024-04-15 18:10:00|2730.5|2729.3|2730|2728.8|2731|2729.8|2728|2726.8|23
1713204900000|2024-04-15 18:15:00|2729.7|2728.5|2731|2729.8|2731|2729.8|2728.5|2727.3|39
1713205200000|2024-04-15 18:20:00|2730.7|2729.5|2729.7|2728.5|2732.5|2731.3|2728.5|2727.3|44
1713205500000|2024-04-15 18:25:00|2730|2728.8|2731|2729.8|2733|2731.8|2730|2728.8|94
1713205800000|2024-04-15 18:30:00|2730.7|2729.5|2734.5|2733.3|2735|2733.8|2730.2|2729|77
1713206100000|2024-04-15 18:35:00|2734.7|2733.5|2734|2732.8|2736|2734.8|2733.5|2732.3|77
1713206400000|2024-04-15 18:40:00|2734.5|2733.3|2733.5|2732.3|2735|2733.8|2733|2731.8|21
1713206700000|2024-04-15 18:45:00|2733|2731.8|2732|2730.8|2734|2732.8|2731.5|2730.3|72
1713207000000|2024-04-15 18:50:00|2732.5|2731.3|2729|2727.8|2732.5|2731.3|2729|2727.8|73
1713207300000|2024-04-15 18:55:00|2729.5|2728.3|2731.5|2730.3|2732.5|2731.3|2729.5|2728.3|50
1713207600000|2024-04-15 19:00:00|2731|2729.8|2729.5|2728.3|2732|2730.8|2729|2727.8|50
1713207900000|2024-04-15 19:05:00|2729.2|2728|2730|2728.8|2730.5|2729.3|2728.5|2727.3|42
1713208200000|2024-04-15 19:10:00|2730.2|2729|2729|2727.8|2730.5|2729.3|2728.5|2727.3|91
1713208500000|2024-04-15 19:15:00|2728.7|2727.5|2725.5|2724.3|2729|2727.8|2725|2723.8|286
1713208800000|2024-04-15 19:20:00|2726|2724.8|2728.5|2727.3|2729.2|2728|2725|2723.8|184
1713209100000|2024-04-15 19:25:00|2728.2|2727|2726|2724.8|2729|2727.8|2725.7|2724.5|165
1713209400000|2024-04-15 19:30:00|2726.2|2725|2727|2725.8|2729|2727.8|2726|2724.8|171
1713209700000|2024-04-15 19:35:00|2727.2|2726|2729|2727.8|2729|2727.8|2726.5|2725.3|169
1713210000000|2024-04-15 19:40:00|2728.5|2727.3|2726.5|2725.3|2729|2727.8|2726|2724.8|170
1713210300000|2024-04-15 19:45:00|2726.7|2725.5|2729.7|2728.5|2730|2728.8|2726.2|2725|106
1713210600000|2024-04-15 19:50:00|2729.5|2728.3|2730.2|2729|2731.5|2730.3|2728.5|2727.3|264
1713210900000|2024-04-15 19:55:00|2730|2728.8|2729.7|2728.5|2731.5|2730.3|2729.5|2728.3|76
1713211200000|2024-04-15 20:00:00|2729.5|2728.3|2728.5|2727.3|2730|2728.8|2728|2726.8|33
1713211500000|2024-04-15 20:05:00|2728.2|2727|2728.2|2727|2729|2727.8|2728|2726.8|36
1713211800000|2024-04-15 20:10:00|2728.5|2727.3|2728.2|2727|2728.5|2727.3|2728|2726.8|11
1713212100000|2024-04-15 20:15:00|2728|2726.8|2727|2725.8|2728|2726.8|2726.5|2725.3|17
1713212400000|2024-04-15 20:20:00|2726.5|2725.3|2726.5|2725.3|2727|2725.8|2726|2724.8|63
1713212700000|2024-04-15 20:25:00|2726.7|2725.5|2726|2724.8|2726.7|2725.5|2724.5|2723.3|116
1713213000000|2024-04-15 20:30:00|2725.5|2724.3|2725.5|2724.3|2726|2724.8|2725.5|2724.3|6
1713213300000|2024-04-15 20:35:00|2725.7|2724.5|2724.7|2723.5|2725.7|2724.5|2724.7|2723.5|13
1713213600000|2024-04-15 20:40:00|2725|2723.8|2725|2723.8|2725|2723.8|2724.5|2723.3|6
1713213900000|2024-04-15 20:45:00|2725.2|2724|2726|2724.8|2726|2724.8|2725|2723.8|8
1713214200000|2024-04-15 20:50:00|2725.7|2724.5|2728.2|2726.2|2728.2|2726.2|2725.7|2724.5|56
1713214500000|2024-04-15 20:55:00|2728.3|2726.3|2728.7|2726.7|2729.7|2727.7|2728.2|2726.2|0
1713214800000|2024-04-15 21:00:00|2728.8|2726.8|2728.6|2726.6|2728.8|2726.8|2728.6|2726.6|4
1713215100000|2024-04-15 21:05:00|2728.7|2726.7|2728.4|2726.4|2728.7|2726.7|2728.3|2726.3|0
1713215400000|2024-04-15 21:10:00|2728.3|2726.3|2728.3|2726.3|2728.3|2726.3|2728.3|2726.3|0
1713215700000|2024-04-15 21:15:00|2728.1|2726.1|2728.1|2726.1|2728.4|2726.4|2728.1|2726.1|0
1713216000000|2024-04-15 21:20:00|2728.3|2726.3|2728.3|2726.3|2728.3|2726.3|2728|2726|0
1713216300000|2024-04-15 21:25:00|2728.1|2726.1|2728.1|2726.1|2728.2|2726.2|2728|2726|0
1713216600000|2024-04-15 21:30:00|2728|2726|2728|2726|2728|2726|2727.7|2725.7|0
1713216900000|2024-04-15 21:35:00|2728.1|2726.1|2728.1|2726.1|2728.1|2726.1|2728|2726|0
1713217200000|2024-04-15 21:40:00|2728|2726|2728.1|2726.1|2728.1|2726.1|2728|2726|0
1713217500000|2024-04-15 21:45:00|2728|2726|2728.1|2726.1|2728.1|2726.1|2728|2726|0
1713217800000|2024-04-15 21:50:00|2728|2726|2728.3|2726.3|2728.3|2726.3|2728|2726|0
1713218100000|2024-04-15 21:55:00|2728.2|2726.2|2728.2|2726.2|2728.3|2726.3|2728|2726|0
1713218400000|2024-04-15 22:00:00|2728.6|2726.6|2729.7|2727.7|2731.6|2729.6|2728.6|2726.6|0
1713218700000|2024-04-15 22:05:00|2729.5|2727.5|2729.7|2727.7|2730|2728|2729.2|2727.2|0
1713219000000|2024-04-15 22:10:00|2729.8|2727.8|2731.3|2729.3|2731.4|2729.4|2729.7|2727.7|0
1713219300000|2024-04-15 22:15:00|2731.1|2729.1|2730.6|2728.6|2731.1|2729.1|2730.4|2728.4|0
1713219600000|2024-04-15 22:20:00|2730.5|2728.5|2730.8|2728.8|2730.8|2728.8|2730.3|2728.3|0
1713219900000|2024-04-15 22:25:00|2730.9|2728.9|2731.2|2729.2|2731.3|2729.3|2730.9|2728.9|0
1713220200000|2024-04-15 22:30:00|2731.3|2729.3|2730.7|2728.7|2731.4|2729.4|2730.7|2728.7|0
1713220500000|2024-04-15 22:35:00|2730.6|2728.6|2730.4|2728.4|2730.6|2728.6|2730.3|2728.3|0
1713220800000|2024-04-15 22:40:00|2730.3|2728.3|2728.9|2726.9|2730.3|2728.3|2728.2|2726.2|0
1713221100000|2024-04-15 22:45:00|2729|2727|2729.9|2727.9|2729.9|2727.9|2729|2727|0
1713221400000|2024-04-15 22:50:00|2730|2728|2729.5|2727.5|2730.2|2728.2|2729.5|2727.5|0
1713221700000|2024-04-15 22:55:00|2729.4|2727.4|2729.4|2727.4|2729.4|2727.4|2729.2|2727.2|0
1713222000000|2024-04-15 23:00:00|2729.2|2727.2|2728.1|2726.1|2729.2|2727.2|2726.8|2724.8|0
1713222300000|2024-04-15 23:05:00|2728.2|2726.2|2728.9|2726.9|2729|2727|2728.2|2726.2|0
1713222600000|2024-04-15 23:10:00|2729|2727|2728.9|2726.9|2729.8|2727.8|2728.9|2726.9|0
1713222900000|2024-04-15 23:15:00|2728.3|2726.3|2729.1|2727.1|2729.3|2727.3|2726.2|2724.2|0
1713223200000|2024-04-15 23:20:00|2729.2|2727.2|2730.1|2728.1|2731.1|2729.1|2729.2|2727.2|0
1713223500000|2024-04-15 23:25:00|2729.9|2727.9|2728.7|2726.7|2730.1|2728.1|2728.1|2726.1|0
1713223800000|2024-04-15 23:30:00|2729.6|2727.6|2728.2|2726.2|2729.6|2727.6|2726.2|2724.2|0
1713224100000|2024-04-15 23:35:00|2728|2726|2728.5|2726.5|2730.4|2728.4|2727.1|2725.1|0
1713224400000|2024-04-15 23:40:00|2728.2|2726.2|2728.2|2726.2|2728.6|2726.6|2726.9|2724.9|0
1713224700000|2024-04-15 23:45:00|2728.1|2726.1|2723|2721.8|2728.1|2726.1|2721.5|2720.3|1106
1713225000000|2024-04-15 23:50:00|2723.5|2722.3|2725|2723.8|2726|2724.8|2723.2|2722|266
1713225300000|2024-04-15 23:55:00|2724.5|2723.3|2725.5|2724.3|2726|2724.8|2722|2720.8|557
1713225600000|2024-04-16 00:00:00|2725.3|2724.5|2732.8|2732|2733.3|2732.5|2709.8|2709|4596
1713225900000|2024-04-16 00:05:00|2732.5|2731.7|2721.3|2720.5|2733.3|2732.5|2720.8|2720|1933
1713226200000|2024-04-16 00:10:00|2720.8|2720|2726.3|2725.5|2726.8|2726|2720.3|2719.5|1270
1713226500000|2024-04-16 00:15:00|2725.8|2725|2727.8|2727|2728.8|2728|2723.8|2723|920
1713226800000|2024-04-16 00:20:00|2727.3|2726.5|2723.3|2722.5|2727.8|2727|2722.3|2721.5|719
1713227100000|2024-04-16 00:25:00|2722.8|2722|2726.8|2726|2727.3|2726.5|2722.3|2721.5|1020
1713227400000|2024-04-16 00:30:00|2726.3|2725.5|2718.3|2717.5|2726.3|2725.5|2718.3|2717.5|1308
1713227700000|2024-04-16 00:35:00|2717.8|2717|2715.3|2714.5|2720.8|2720|2715.3|2714.5|1011
1713228000000|2024-04-16 00:40:00|2715|2714.2|2717.5|2716.7|2717.8|2717|2714.5|2713.7|565
1713228300000|2024-04-16 00:45:00|2717.3|2716.5|2720.3|2719.5|2721.8|2721|2717.3|2716.5|632
1713228600000|2024-04-16 00:50:00|2720.8|2720|2725.3|2724.5|2725.3|2724.5|2720.8|2720|609
1713228900000|2024-04-16 00:55:00|2724.8|2724|2720.8|2720|2724.8|2724|2718.3|2717.5|611
1713229200000|2024-04-16 01:00:00|2721.3|2720.5|2717.3|2716.5|2721.8|2721|2716.8|2716|707
1713229500000|2024-04-16 01:05:00|2716.8|2716|2715.3|2714.5|2717.3|2716.5|2714.3|2713.5|890
1713229800000|2024-04-16 01:10:00|2715.8|2715|2714.3|2713.5|2716.8|2716|2714.3|2713.5|596
1713230100000|2024-04-16 01:15:00|2713.8|2713|2710.3|2709.5|2713.8|2713|2706.8|2706|1651
1713230400000|2024-04-16 01:20:00|2710|2709.2|2711.3|2710.5|2711.3|2710.5|2708.3|2707.5|918
1713230700000|2024-04-16 01:25:00|2710.8|2710|2713.8|2713|2713.8|2713|2710.8|2710|462
1713231000000|2024-04-16 01:30:00|2713.3|2712.5|2711.8|2711|2714.3|2713.5|2711.8|2711|792
1713231300000|2024-04-16 01:35:00|2711.3|2710.5|2714.8|2714|2715.3|2714.5|2711.3|2710.5|434
1713231600000|2024-04-16 01:40:00|2714.5|2713.7|2716.8|2716|2717.3|2716.5|2714.3|2713.5|496
1713231900000|2024-04-16 01:45:00|2717.3|2716.5|2720|2719.2|2721|2720.2|2717.3|2716.5|523
1713232200000|2024-04-16 01:50:00|2720.5|2719.7|2715|2714.2|2720.5|2719.7|2713|2712.2|566
1713232500000|2024-04-16 01:55:00|2715.5|2714.7|2714|2713.2|2716.5|2715.7|2713.5|2712.7|402
1713232800000|2024-04-16 02:00:00|2713.5|2712.7|2714|2713.2|2715.5|2714.7|2712|2711.2|524
1713233100000|2024-04-16 02:05:00|2714.5|2713.7|2714|2713.2|2716|2715.2|2713|2712.2|436
1713233400000|2024-04-16 02:10:00|2713.5|2712.7|2711.5|2710.7|2713.5|2712.7|2711|2710.2|391
1713233700000|2024-04-16 02:15:00|2711.2|2710.4|2711.5|2710.7|2713.2|2712.4|2711.2|2710.4|294
1713234000000|2024-04-16 02:20:00|2711.2|2710.4|2710|2709.2|2713.2|2712.4|2710|2709.2|262
1713234300000|2024-04-16 02:25:00|2710.5|2709.7|2704|2703.2|2710.5|2709.7|2704|2703.2|886
1713234600000|2024-04-16 02:30:00|2703.5|2702.7|2703|2702.2|2704|2703.2|2701.7|2700.9|648
1713234900000|2024-04-16 02:35:00|2703.2|2702.4|2700.5|2699.7|2703.5|2702.7|2699.5|2698.7|443
1713235200000|2024-04-16 02:40:00|2700.2|2699.4|2701.5|2700.7|2702.5|2701.7|2700.2|2699.4|235
1713235500000|2024-04-16 02:45:00|2702|2701.2|2700.5|2699.7|2702|2701.2|2700.5|2699.7|184
1713235800000|2024-04-16 02:50:00|2700.7|2699.9|2703|2702.2|2703.5|2702.7|2700.7|2699.9|415
1713236100000|2024-04-16 02:55:00|2702.7|2701.9|2702.2|2701.4|2703.5|2702.7|2702.2|2701.4|237
1713236400000|2024-04-16 03:00:00|2702|2701.2|2701|2700.2|2702.5|2701.7|2701|2700.2|243
1713236700000|2024-04-16 03:05:00|2700.7|2699.9|2701|2700.2|2701.5|2700.7|2700.5|2699.7|309
1713237000000|2024-04-16 03:10:00|2700.5|2699.7|2701|2700.2|2701.5|2700.7|2700.5|2699.7|150
1713237300000|2024-04-16 03:15:00|2700.7|2699.9|2701|2700.2|2701|2700.2|2700.5|2699.7|207
1713237600000|2024-04-16 03:20:00|2700.5|2699.7|2700.5|2699.7|2702.2|2701.4|2700.5|2699.7|360
1713237900000|2024-04-16 03:25:00|2700|2699.2|2701.5|2700.7|2701.5|2700.7|2700|2699.2|321
1713238200000|2024-04-16 03:30:00|2701|2700.2|2696.5|2695.7|2701.5|2700.7|2695.2|2694.4|2314
1713238500000|2024-04-16 03:35:00|2696.7|2695.9|2694.5|2693.7|2697.5|2696.7|2694|2693.2|890
1713238800000|2024-04-16 03:40:00|2694|2693.2|2693|2692.2|2695.5|2694.7|2691|2690.2|866
1713239100000|2024-04-16 03:45:00|2692.7|2691.9|2694.5|2693.7|2696.5|2695.7|2691|2690.2|839
1713239400000|2024-04-16 03:50:00|2694|2693.2|2695|2694.2|2696.5|2695.7|2694|2693.2|725
1713239700000|2024-04-16 03:55:00|2694|2693.2|2701|2700.2|2701.5|2700.7|2693.5|2692.7|529
1713240000000|2024-04-16 04:00:00|2700.7|2699.9|2696|2695.2|2700.7|2699.9|2695.5|2694.7|545
1713240300000|2024-04-16 04:05:00|2696.5|2695.7|2695.5|2694.7|2696.5|2695.7|2694|2693.2|641
1713240600000|2024-04-16 04:10:00|2696|2695.2|2696|2695.2|2697|2696.2|2694.5|2693.7|448
1713240900000|2024-04-16 04:15:00|2696.5|2695.7|2697.7|2696.9|2698|2697.2|2694.5|2693.7|469
1713241200000|2024-04-16 04:20:00|2697.5|2696.7|2696.5|2695.7|2699.5|2698.7|2695.2|2694.4|456
1713241500000|2024-04-16 04:25:00|2696.7|2695.9|2695.5|2694.7|2697|2696.2|2695|2694.2|363
1713241800000|2024-04-16 04:30:00|2694.5|2693.7|2692.5|2691.7|2695.5|2694.7|2691|2690.2|695
1713242100000|2024-04-16 04:35:00|2693|2692.2|2694.5|2693.7|2695.2|2694.4|2692.5|2691.7|414
1713242400000|2024-04-16 04:40:00|2694.7|2693.9|2693|2692.2|2696.5|2695.7|2693|2692.2|509
1713242700000|2024-04-16 04:45:00|2692.5|2691.7|2692.5|2691.7|2694.5|2693.7|2692|2691.2|415
1713243000000|2024-04-16 04:50:00|2693|2692.2|2694.5|2693.7|2694.5|2693.7|2692|2691.2|445
1713243300000|2024-04-16 04:55:00|2695|2694.2|2696.5|2695.7|2697|2696.2|2694.5|2693.7|401
1713243600000|2024-04-16 05:00:00|2696|2695.2|2696|2695.2|2697|2696.2|2693.5|2692.7|645
1713243900000|2024-04-16 05:05:00|2695.5|2694.7|2702.5|2701.7|2702.5|2701.7|2695.5|2694.7|895
1713244200000|2024-04-16 05:10:00|2702|2701.2|2701.2|2700.4|2704.5|2703.7|2700.5|2699.7|935
1713244500000|2024-04-16 05:15:00|2701.5|2700.7|2702.5|2701.7|2704|2703.2|2700|2699.2|551
1713244800000|2024-04-16 05:20:00|2703|2702.2|2703.5|2702.7|2703.5|2702.7|2699.5|2698.7|681
1713245100000|2024-04-16 05:25:00|2703.2|2702.4|2706.5|2705.7|2707|2706.2|2703|2702.2|606
1713245400000|2024-04-16 05:30:00|2706|2705.2|2704|2703.2|2707|2706.2|2704|2703.2|703
1713245700000|2024-04-16 05:35:00|2703.7|2702.9|2702|2701.2|2705|2704.2|2700|2699.2|751
1713246000000|2024-04-16 05:40:00|2701.5|2700.7|2700|2699.2|2703.2|2702.4|2699.5|2698.7|603
1713246300000|2024-04-16 05:45:00|2699.5|2698.7|2701|2700.2|2702|2701.2|2699|2698.2|566
1713246600000|2024-04-16 05:50:00|2700.5|2699.7|2701|2700.2|2702|2701.2|2699|2698.2|801
1713246900000|2024-04-16 05:55:00|2700.7|2699.9|2697.5|2696.7|2702|2701.2|2697.5|2696.7|1859
1713247200000|2024-04-16 06:00:00|2698|2697.2|2694.5|2693.7|2698|2697.2|2694|2693.2|2882
1713247500000|2024-04-16 06:05:00|2694|2693.2|2693.1|2691.1|2695|2694.2|2692|2691|1017
1713247800000|2024-04-16 06:10:00|2693.2|2691.2|2691.6|2689.6|2693.2|2691.2|2691.3|2689.3|1
1713248100000|2024-04-16 06:15:00|2691.8|2689.8|2691.4|2689.4|2692.2|2690.2|2691|2689|991
1713248400000|2024-04-16 06:20:00|2691.3|2689.3|2692.5|2690.5|2693.1|2691.1|2691.1|2689.1|0
1713248700000|2024-04-16 06:25:00|2692.6|2690.6|2692.6|2690.6|2692.6|2690.6|2691.8|2689.8|0
1713249000000|2024-04-16 06:30:00|2692.5|2690.5|2689.9|2687.9|2692.5|2690.5|2689.5|2687.5|0
1713249300000|2024-04-16 06:35:00|2690.1|2688.1|2691.5|2689.5|2691.5|2689.5|2689.5|2687.5|0
1713249600000|2024-04-16 06:40:00|2691.6|2689.6|2691.4|2689.4|2691.8|2689.8|2691.1|2689.1|0
1713249900000|2024-04-16 06:45:00|2691.5|2689.5|2691.1|2689.1|2691.8|2689.8|2690.8|2688.8|0
1713250200000|2024-04-16 06:50:00|2691.2|2689.2|2690.4|2688.4|2691.4|2689.4|2690.2|2688.2|0
1713250500000|2024-04-16 06:55:00|2690.3|2688.3|2691.9|2689.9|2692.4|2690.4|2689.9|2687.9|0
1713250800000|2024-04-16 07:00:00|2692.1|2690.1|2692.1|2690.1|2693.3|2691.3|2690.4|2688.4|0
1713251100000|2024-04-16 07:05:00|2692|2690|2692.8|2690.8|2694.1|2692.1|2691.4|2689.4|0
1713251400000|2024-04-16 07:10:00|2692.7|2690.7|2693.7|2691.7|2693.8|2691.8|2691.2|2689.2|0
1713251700000|2024-04-16 07:15:00|2693.6|2691.6|2693.8|2691.8|2694.7|2692.7|2691.9|2689.9|0
1713252000000|2024-04-16 07:20:00|2693.9|2691.9|2694.5|2692.5|2695.4|2693.4|2693.5|2691.5|0
1713252300000|2024-04-16 07:25:00|2694.6|2692.6|2693.5|2691.5|2694.7|2692.7|2692.7|2690.7|0
1713252600000|2024-04-16 07:30:00|2693.8|2691.8|2693.2|2692|2693.8|2692.5|2690.7|2689.5|695
1713252900000|2024-04-16 07:35:00|2693.7|2692.5|2694.7|2693.5|2694.7|2693.5|2692.7|2691.5|316
1713253200000|2024-04-16 07:40:00|2694.2|2693|2694.7|2693.5|2696.2|2695|2693.7|2692.5|243
1713253500000|2024-04-16 07:45:00|2694.2|2693|2691.2|2690|2694.2|2693|2691.2|2690|203
1713253800000|2024-04-16 07:50:00|2690.7|2689.5|2692.7|2691.5|2692.7|2691.5|2690.2|2689|284
1713254100000|2024-04-16 07:55:00|2693.2|2692|2695.2|2694|2696.2|2695|2692.7|2691.5|400
1713254400000|2024-04-16 08:00:00|2694.7|2693.5|2697.2|2696|2697.2|2696|2694.2|2693|174
1713254700000|2024-04-16 08:05:00|2696.9|2695.7|2698.2|2697|2698.2|2697|2694.7|2693.5|155
1713255000000|2024-04-16 08:10:00|2698.7|2697.5|2699.7|2698.5|2700.4|2699.2|2698.2|2697|210
1713255300000|2024-04-16 08:15:00|2699.2|2698|2698.2|2697|2699.7|2698.5|2697.7|2696.5|352
1713255600000|2024-04-16 08:20:00|2697.7|2696.5|2697.2|2696|2699.7|2698.5|2696.9|2695.7|122
1713255900000|2024-04-16 08:25:00|2696.9|2695.7|2699.9|2698.7|2700.7|2699.5|2696.7|2695.5|65
1713256200000|2024-04-16 08:30:00|2700.2|2699|2700.7|2699.5|2700.7|2699.5|2698.2|2697|223
1713256500000|2024-04-16 08:35:00|2700.9|2699.7|2700.2|2699|2701.4|2700.2|2699.2|2698|113
1713256800000|2024-04-16 08:40:00|2700.4|2699.2|2697.2|2696|2700.7|2699.5|2697.2|2696|272
1713257100000|2024-04-16 08:45:00|2696.9|2695.7|2697.2|2696|2697.9|2696.7|2696.2|2695|75
1713257400000|2024-04-16 08:50:00|2697.7|2696.5|2697.7|2696.5|2698.2|2697|2696.7|2695.5|107
1713257700000|2024-04-16 08:55:00|2697.2|2696|2699.7|2698.5|2700.2|2699|2697.2|2696|96
1713258000000|2024-04-16 09:00:00|2699.2|2698|2701.2|2700|2701.2|2700|2698.7|2697.5|178
1713258300000|2024-04-16 09:05:00|2701.7|2700.5|2701.2|2700|2702.2|2701|2701.2|2700|66
1713258600000|2024-04-16 09:10:00|2700.7|2699.5|2700.2|2699|2701.2|2700|2699.7|2698.5|160
1713258900000|2024-04-16 09:15:00|2700.4|2699.2|2699.9|2698.7|2700.7|2699.5|2699.2|2698|59
1713259200000|2024-04-16 09:20:00|2700.2|2699|2697.7|2696.5|2700.7|2699.5|2697.7|2696.5|73
1713259500000|2024-04-16 09:25:00|2697.9|2696.7|2700.2|2699|2701.7|2700.5|2697.9|2696.7|131
1713259800000|2024-04-16 09:30:00|2700.7|2699.5|2697.2|2696|2700.7|2699.5|2697.2|2696|45
1713260100000|2024-04-16 09:35:00|2697.4|2696.2|2698.7|2697.5|2699.2|2698|2697.2|2696|46
1713260400000|2024-04-16 09:40:00|2699.2|2698|2697.7|2696.5|2699.7|2698.5|2697.7|2696.5|50
1713260700000|2024-04-16 09:45:00|2697.9|2696.7|2696.2|2695|2698.2|2697|2696.2|2695|77
1713261000000|2024-04-16 09:50:00|2696.7|2695.5|2695.2|2694|2696.7|2695.5|2694.2|2693|89
1713261300000|2024-04-16 09:55:00|2694.7|2693.5|2697.7|2696.5|2697.7|2696.5|2694.7|2693.5|146
1713261600000|2024-04-16 10:00:00|2697.4|2696.2|2696.7|2695.5|2697.7|2696.5|2696.2|2695|77
1713261900000|2024-04-16 10:05:00|2696.9|2695.7|2694.7|2693.5|2697.2|2696|2694.4|2693.2|65
1713262200000|2024-04-16 10:10:00|2694.9|2693.7|2697.2|2696|2697.2|2696|2694.7|2693.5|78
1713262500000|2024-04-16 10:15:00|2697.4|2696.2|2695.9|2694.7|2698.2|2697|2695.2|2694|169
1713262800000|2024-04-16 10:20:00|2695.7|2694.5|2694.2|2693|2695.9|2694.7|2693.7|2692.5|144
1713263100000|2024-04-16 10:25:00|2693.7|2692.5|2693.7|2692.5|2694.4|2693.2|2693.2|2692|130
1713263400000|2024-04-16 10:30:00|2693.2|2692|2694.7|2693.5|2695.2|2694|2692.7|2691.5|196
1713263700000|2024-04-16 10:35:00|2695.2|2694|2696.2|2695|2696.7|2695.5|2694.9|2693.7|115
1713264000000|2024-04-16 10:40:00|2695.9|2694.7|2696.7|2695.5|2697.2|2696|2695.2|2694|78
1713264300000|2024-04-16 10:45:00|2696.9|2695.7|2699.2|2698|2699.2|2698|2696.9|2695.7|106
1713264600000|2024-04-16 10:50:00|2698.7|2697.5|2698.2|2697|2698.7|2697.5|2697.7|2696.5|47
1713264900000|2024-04-16 10:55:00|2697.7|2696.5|2698.2|2697|2698.7|2697.5|2697.7|2696.5|119
1713265200000|2024-04-16 11:00:00|2698.7|2697.5|2700.7|2699.5|2700.7|2699.5|2697.9|2696.7|82
1713265500000|2024-04-16 11:05:00|2700.4|2699.2|2699.2|2698|2701.2|2700|2699.2|2698|31
1713265800000|2024-04-16 11:10:00|2699.4|2698.2|2701.2|2700|2701.2|2700|2699.4|2698.2|38
1713266100000|2024-04-16 11:15:00|2701.4|2700.2|2701.2|2700|2701.7|2700.5|2700.7|2699.5|86
1713266400000|2024-04-16 11:20:00|2701.7|2700.5|2701.9|2700.7|2702.7|2701.5|2700.2|2699|111
1713266700000|2024-04-16 11:25:00|2701.7|2700.5|2700.9|2699.7|2702.4|2701.2|2700.7|2699.5|183
1713267000000|2024-04-16 11:30:00|2701.2|2700|2702.7|2701.5|2703.7|2702.5|2700.7|2699.5|77
1713267300000|2024-04-16 11:35:00|2702.2|2701|2703.2|2702|2703.7|2702.5|2701.9|2700.7|109
1713267600000|2024-04-16 11:40:00|2702.9|2701.7|2703.2|2702|2703.7|2702.5|2702.7|2701.5|87
1713267900000|2024-04-16 11:45:00|2703.4|2702.2|2705.2|2704|2705.2|2704|2702.7|2701.5|127
1713268200000|2024-04-16 11:50:00|2705.4|2704.2|2706.2|2705|2706.2|2705|2704.7|2703.5|229
1713268500000|2024-04-16 11:55:00|2705.7|2704.5|2705.2|2704|2706.2|2705|2705.2|2704|110
1713268800000|2024-04-16 12:00:00|2705.7|2704.5|2704.4|2703.2|2706.2|2705|2704.2|2703|214
1713269100000|2024-04-16 12:05:00|2704.7|2703.5|2703.2|2702|2704.7|2703.5|2703.2|2702|130
1713269400000|2024-04-16 12:10:00|2703.7|2702.5|2703.7|2702.5|2704.9|2703.7|2703.2|2702|73
1713269700000|2024-04-16 12:15:00|2703.4|2702.2|2703.7|2702.5|2704.2|2703|2703.2|2702|73
1713270000000|2024-04-16 12:20:00|2703.4|2702.2|2701.7|2700.5|2703.7|2702.5|2701.4|2700.2|107
1713270300000|2024-04-16 12:25:00|2701.4|2700.2|2701.2|2700|2701.7|2700.5|2700.7|2699.5|65
1713270600000|2024-04-16 12:30:00|2702.2|2701|2703.7|2702.5|2704.2|2703|2700.7|2699.5|202
1713270900000|2024-04-16 12:35:00|2703.9|2702.7|2705.2|2704|2705.2|2704|2703.2|2702|100
1713271200000|2024-04-16 12:40:00|2704.7|2703.5|2705.7|2704.5|2705.7|2704.5|2704.2|2703|112
1713271500000|2024-04-16 12:45:00|2705.9|2704.7|2705.2|2704|2706.2|2705|2704.7|2703.5|128
1713271800000|2024-04-16 12:50:00|2705.4|2704.2|2705.7|2704.5|2706.2|2705|2704.2|2703|106
1713272100000|2024-04-16 12:55:00|2706.2|2705|2705.4|2704.2|2706.7|2705.5|2704.2|2703|204
1713272400000|2024-04-16 13:00:00|2705.7|2704.5|2704.7|2703.5|2706.7|2705.5|2703.7|2702.5|195
1713272700000|2024-04-16 13:05:00|2704.9|2703.7|2705.7|2704.5|2705.9|2704.7|2703.7|2702.5|81
1713273000000|2024-04-16 13:10:00|2705.9|2704.7|2705.2|2704|2705.9|2704.7|2704.2|2703|55
1713273300000|2024-04-16 13:15:00|2704.9|2703.7|2702.2|2701|2705.2|2704|2702.2|2701|107
1713273600000|2024-04-16 13:20:00|2702.4|2701.2|2702.2|2701|2703.7|2702.5|2702.2|2701|70
1713273900000|2024-04-16 13:25:00|2701.9|2700.7|2702.2|2701|2702.9|2701.7|2701.7|2700.5|98
1713274200000|2024-04-16 13:30:00|2701.7|2700.5|2702.9|2701.7|2703.7|2702.5|2700.2|2699|458
1713274500000|2024-04-16 13:35:00|2702.7|2701.5|2695.7|2694.5|2702.9|2701.7|2693.2|2692|1043
1713274800000|2024-04-16 13:40:00|2695.2|2694|2693.7|2692.5|2695.7|2694.5|2692.2|2691|648
1713275100000|2024-04-16 13:45:00|2693.2|2692|2692.2|2691|2694.7|2693.5|2689.7|2688.5|439
1713275400000|2024-04-16 13:50:00|2691.9|2690.7|2693.7|2692.5|2694.2|2693|2691.7|2690.5|335
1713275700000|2024-04-16 13:55:00|2693.2|2692|2698.2|2697|2699.2|2698|2692.7|2691.5|251
1713276000000|2024-04-16 14:00:00|2697.7|2696.5|2697.7|2696.5|2698.2|2697|2694.7|2693.5|321
1713276300000|2024-04-16 14:05:00|2697.9|2696.7|2700.7|2699.5|2701.2|2700|2696.7|2695.5|159
1713276600000|2024-04-16 14:10:00|2700.2|2699|2701.7|2700.5|2701.7|2700.5|2698.9|2697.7|173
1713276900000|2024-04-16 14:15:00|2701.4|2700.2|2699.7|2698.5|2703.7|2702.5|2699.2|2698|237
1713277200000|2024-04-16 14:20:00|2700.7|2699.5|2699.7|2698.5|2702.2|2701|2698.2|2697|247
1713277500000|2024-04-16 14:25:00|2700.2|2699|2697.2|2696|2700.7|2699.5|2696.7|2695.5|444
1713277800000|2024-04-16 14:30:00|2697.7|2696.5|2698.7|2697.5|2699.7|2698.5|2695.7|2694.5|393
1713278100000|2024-04-16 14:35:00|2698.9|2697.7|2698.2|2697|2699.4|2698.2|2695.7|2694.5|184
1713278400000|2024-04-16 14:40:00|2698.7|2697.5|2699.4|2698.2|2699.7|2698.5|2697.2|2696|241
1713278700000|2024-04-16 14:45:00|2699.2|2698|2697.2|2696|2700.2|2699|2697.2|2696|135
1713279000000|2024-04-16 14:50:00|2697.7|2696.5|2695.7|2694.5|2697.7|2696.5|2693.7|2692.5|271
1713279300000|2024-04-16 14:55:00|2696.2|2695|2693.7|2692.5|2696.7|2695.5|2693.7|2692.5|230
1713279600000|2024-04-16 15:00:00|2694.2|2693|2696.7|2695.5|2697.7|2696.5|2693.2|2692|197
1713279900000|2024-04-16 15:05:00|2696.4|2695.2|2696.2|2695|2698.2|2697|2695.4|2694.2|174
1713280200000|2024-04-16 15:10:00|2695.9|2694.7|2694.7|2693.5|2696.7|2695.5|2694.2|2693|152
1713280500000|2024-04-16 15:15:00|2694.9|2693.7|2695.2|2694|2697.2|2696|2694.7|2693.5|137
1713280800000|2024-04-16 15:20:00|2695.4|2694.2|2696.4|2695.2|2696.7|2695.5|2694.2|2693|161
1713281100000|2024-04-16 15:25:00|2696.2|2695|2696.4|2695.2|2697.4|2696.2|2695.7|2694.5|232
1713281400000|2024-04-16 15:30:00|2696.2|2695|2698.2|2697|2698.2|2697|2694.7|2693.5|209
1713281700000|2024-04-16 15:35:00|2697.7|2696.5|2695.7|2694.5|2698.2|2697|2695.7|2694.5|136
1713282000000|2024-04-16 15:40:00|2696.2|2695|2697.9|2696.7|2699.2|2698|2695.7|2694.5|158
1713282300000|2024-04-16 15:45:00|2698.2|2697|2698.4|2697.2|2699.2|2698|2696.2|2695|130
1713282600000|2024-04-16 15:50:00|2698.7|2697.5|2701.7|2700.5|2701.9|2700.7|2698.4|2697.2|84
1713282900000|2024-04-16 15:55:00|2701.9|2700.7|2698.7|2697.5|2702.4|2701.2|2698.2|2697|94
1713283200000|2024-04-16 16:00:00|2698.4|2697.2|2694.7|2693.5|2698.7|2697.5|2694.4|2693.2|213
1713283500000|2024-04-16 16:05:00|2695.2|2694|2697.2|2696|2697.7|2696.5|2694.2|2693|251
1713283800000|2024-04-16 16:10:00|2696.9|2695.7|2697.2|2696|2697.7|2696.5|2696.2|2695|203
1713284100000|2024-04-16 16:15:00|2697.4|2696.2|2697.4|2696.2|2698.2|2697|2696.7|2695.5|196
1713284400000|2024-04-16 16:20:00|2697.7|2696.5|2696.7|2695.5|2697.7|2696.5|2696.2|2695|169
1713284700000|2024-04-16 16:25:00|2696.9|2695.7|2696.2|2695|2698.7|2697.5|2696.2|2695|140
1713285000000|2024-04-16 16:30:00|2696.4|2695.2|2696.2|2695|2698.2|2697|2696.2|2695|125
1713285300000|2024-04-16 16:35:00|2695.7|2694.5|2695.7|2694.5|2696.7|2695.5|2695.2|2694|156
1713285600000|2024-04-16 16:40:00|2695.9|2694.7|2694.7|2693.5|2697.2|2696|2693.7|2692.5|177
1713285900000|2024-04-16 16:45:00|2695.2|2694|2698.7|2697.5|2698.7|2697.5|2694.9|2693.7|195
1713286200000|2024-04-16 16:50:00|2698.2|2697|2697.2|2696|2699.2|2698|2697.2|2696|158
1713286500000|2024-04-16 16:55:00|2697.4|2696.2|2698.2|2697|2698.7|2697.5|2695.2|2694|203
1713286800000|2024-04-16 17:00:00|2698.7|2697.5|2696.7|2695.5|2698.7|2697.5|2696.2|2695|125
1713287100000|2024-04-16 17:05:00|2696.2|2695|2699.7|2698.5|2700.7|2699.5|2695.2|2694|189
1713287400000|2024-04-16 17:10:00|2699.2|2698|2699.2|2698|2700.2|2699|2696.9|2695.7|127
1713287700000|2024-04-16 17:15:00|2698.9|2697.7|2699.2|2698|2699.9|2698.7|2698.2|2697|147
1713288000000|2024-04-16 17:20:00|2698.9|2697.7|2698.9|2697.7|2700.7|2699.5|2698.7|2697.5|133
1713288300000|2024-04-16 17:25:00|2698.7|2697.5|2695.2|2694|2699.2|2698|2694.7|2693.5|325
1713288600000|2024-04-16 17:30:00|2695.7|2694.5|2695.2|2694|2696.2|2695|2688.9|2687.7|626
1713288900000|2024-04-16 17:35:00|2695.4|2694.2|2697.7|2696.5|2699.7|2698.5|2695.4|2694.2|336
1713289200000|2024-04-16 17:40:00|2697.9|2696.7|2698.4|2697.2|2700.7|2699.5|2697.9|2696.7|279
1713289500000|2024-04-16 17:45:00|2698.7|2697.5|2695.7|2694.5|2700.2|2699|2695.7|2694.5|267
1713289800000|2024-04-16 17:50:00|2696.2|2695|2697.7|2696.5|2698.7|2697.5|2693.4|2692.2|310
1713290100000|2024-04-16 17:55:00|2697.4|2696.2|2697.7|2696.5|2698.2|2697|2695.9|2694.7|189
1713290400000|2024-04-16 18:00:00|2697.4|2696.2|2698.7|2697.5|2699.2|2698|2696.2|2695|174
1713290700000|2024-04-16 18:05:00|2698.9|2697.7|2704.7|2703.5|2705.2|2704|2698.2|2697|309
1713291000000|2024-04-16 18:10:00|2704.4|2703.2|2698.4|2697.2|2704.7|2703.5|2698.2|2697|187
1713291300000|2024-04-16 18:15:00|2698.7|2697.5|2694.4|2693.2|2698.7|2697.5|2694.2|2693|292
1713291600000|2024-04-16 18:20:00|2694.2|2693|2693.7|2692.5|2694.7|2693.5|2691.2|2690|233
1713291900000|2024-04-16 18:25:00|2693.9|2692.7|2693.9|2692.7|2696.9|2695.7|2692.7|2691.5|198
1713292200000|2024-04-16 18:30:00|2693.7|2692.5|2697.7|2696.5|2698.4|2697.2|2693.7|2692.5|181
1713292500000|2024-04-16 18:35:00|2698.2|2697|2697.4|2696.2|2698.7|2697.5|2695.9|2694.7|137
1713292800000|2024-04-16 18:40:00|2697.7|2696.5|2697.7|2696.5|2698.2|2697|2696.2|2695|134
1713293100000|2024-04-16 18:45:00|2697.4|2696.2|2697.2|2696|2699.2|2698|2696.2|2695|141
1713293400000|2024-04-16 18:50:00|2697.4|2696.2|2700.2|2699|2700.7|2699.5|2697.4|2696.2|131
1713293700000|2024-04-16 18:55:00|2699.9|2698.7|2701.2|2700|2701.2|2700|2699.2|2698|154
1713294000000|2024-04-16 19:00:00|2701.4|2700.2|2699.2|2698|2701.7|2700.5|2698.7|2697.5|142
1713294300000|2024-04-16 19:05:00|2698.9|2697.7|2699.7|2698.5|2700.7|2699.5|2698.2|2697|113
1713294600000|2024-04-16 19:10:00|2700.2|2699|2699.7|2698.5|2700.9|2699.7|2699.2|2698|124
1713294900000|2024-04-16 19:15:00|2699.4|2698.2|2701.2|2700|2701.2|2700|2698.2|2697|112
1713295200000|2024-04-16 19:20:00|2700.9|2699.7|2700.9|2699.7|2701.9|2700.7|2699.7|2698.5|92
1713295500000|2024-04-16 19:25:00|2700.7|2699.5|2701.7|2700.5|2702.2|2701|2700.7|2699.5|107
1713295800000|2024-04-16 19:30:00|2701.4|2700.2|2695.4|2694.2|2701.4|2700.2|2695.2|2694|184
1713296100000|2024-04-16 19:35:00|2695.2|2694|2699.2|2698|2699.9|2698.7|2694.7|2693.5|117
1713296400000|2024-04-16 19:40:00|2698.7|2697.5|2698.2|2697|2699.2|2698|2697.4|2696.2|138
1713296700000|2024-04-16 19:45:00|2698.4|2697.2|2698.7|2697.5|2699.7|2698.5|2696.9|2695.7|106
1713297000000|2024-04-16 19:50:00|2698.2|2697|2697.7|2696.5|2699.2|2698|2697.2|2696|121
1713297300000|2024-04-16 19:55:00|2698.2|2697|2694.2|2693|2698.2|2697|2692.2|2691|205
1713297600000|2024-04-16 20:00:00|2694.7|2693.5|2693.2|2692|2694.7|2693.5|2692.2|2691|125
1713297900000|2024-04-16 20:05:00|2692.9|2691.7|2692.9|2691.7|2693.2|2692|2692.7|2691.5|44
1713298200000|2024-04-16 20:10:00|2692.7|2691.5|2693.2|2692|2693.7|2692.5|2692.7|2691.5|46
1713298500000|2024-04-16 20:15:00|2693.4|2692.2|2692.7|2691.5|2693.4|2692.2|2692.7|2691.5|69
1713298800000|2024-04-16 20:20:00|2693.2|2692|2693.7|2692.5|2694.2|2693|2692.9|2691.7|42
1713299100000|2024-04-16 20:25:00|2693.4|2692.2|2692.2|2691|2693.4|2692.2|2692.2|2691|32
1713299400000|2024-04-16 20:30:00|2692.4|2691.2|2693.2|2692|2693.2|2692|2692.4|2691.2|63
1713299700000|2024-04-16 20:35:00|2692.9|2691.7|2693.4|2692.2|2693.7|2692.5|2692.7|2691.5|24
1713300000000|2024-04-16 20:40:00|2693.2|2692|2692.7|2691.5|2693.2|2692|2692.4|2691.2|41
1713300300000|2024-04-16 20:45:00|2692.4|2691.2|2692.2|2691|2692.7|2691.5|2692.2|2691|31
1713300600000|2024-04-16 20:50:00|2691.9|2690.7|2694.7|2692.7|2694.7|2692.7|2691.7|2690.5|53
1713300900000|2024-04-16 20:55:00|2694.6|2692.6|2693.6|2691.6|2695.2|2693.2|2693.1|2691.1|0
1713301200000|2024-04-16 21:00:00|2693.7|2691.7|2694|2692|2694|2692|2693.6|2691.6|2
1713301500000|2024-04-16 21:05:00|2693.9|2691.9|2694.1|2692.1|2694.1|2692.1|2693.8|2691.8|0
1713301800000|2024-04-16 21:10:00|2694.2|2692.2|2694.2|2692.2|2694.2|2692.2|2694.2|2692.2|0
1713302400000|2024-04-16 21:20:00|2694.1|2692.1|2694.1|2692.1|2694.2|2692.2|2694.1|2692.1|0
1713303000000|2024-04-16 21:30:00|2694.2|2692.2|2694.1|2692.1|2694.2|2692.2|2694.1|2692.1|0
1713303300000|2024-04-16 21:35:00|2694|2692|2694.2|2692.2|2694.2|2692.2|2694|2692|0
1713303600000|2024-04-16 21:40:00|2694.3|2692.3|2694.3|2692.3|2694.3|2692.3|2694.2|2692.2|0
1713303900000|2024-04-16 21:45:00|2694.2|2692.2|2694.2|2692.2|2694.2|2692.2|2694.2|2692.2|0
1713304500000|2024-04-16 21:55:00|2694.3|2692.3|2694.3|2692.3|2694.3|2692.3|2694.3|2692.3|0
1713304800000|2024-04-16 22:00:00|2694.4|2692.4|2695.7|2693.7|2696|2694|2694.3|2692.3|0
1713305100000|2024-04-16 22:05:00|2695.8|2693.8|2695.6|2693.6|2696|2694|2695|2693|0
1713305400000|2024-04-16 22:10:00|2695.7|2693.7|2696.3|2694.3|2696.3|2694.3|2695.5|2693.5|0
1713305700000|2024-04-16 22:15:00|2696.2|2694.2|2695.3|2693.3|2696.3|2694.3|2695.2|2693.2|0
1713306000000|2024-04-16 22:20:00|2695.4|2693.4|2695.4|2693.4|2695.4|2693.4|2695.4|2693.4|0
1713306600000|2024-04-16 22:30:00|2695.2|2693.2|2696.1|2694.1|2696.4|2694.4|2695.2|2693.2|0
1713306900000|2024-04-16 22:35:00|2696.2|2694.2|2696.4|2694.4|2696.4|2694.4|2696.2|2694.2|0
1713307200000|2024-04-16 22:40:00|2696.3|2694.3|2696.4|2694.4|2696.4|2694.4|2696.3|2694.3|0
1713307500000|2024-04-16 22:45:00|2696.3|2694.3|2697.1|2695.1|2697.1|2695.1|2696.3|2694.3|0
1713307800000|2024-04-16 22:50:00|2697.2|2695.2|2697.8|2695.8|2697.8|2695.8|2697.2|2695.2|0
1713308100000|2024-04-16 22:55:00|2697.5|2695.5|2697.5|2695.5|2697.5|2695.5|2697.5|2695.5|0
1713308400000|2024-04-16 23:00:00|2697.6|2695.6|2696.8|2694.8|2697.8|2695.8|2696.3|2694.3|0
1713308700000|2024-04-16 23:05:00|2696.7|2694.7|2696.8|2694.8|2697|2695|2696.3|2694.3|0
1713309300000|2024-04-16 23:15:00|2696.9|2694.9|2698.7|2696.7|2698.9|2696.9|2696.9|2694.9|0
1713309600000|2024-04-16 23:20:00|2698.8|2696.8|2698.8|2696.8|2698.8|2696.8|2698.8|2696.8|0
1713309900000|2024-04-16 23:25:00|2698.9|2696.9|2699.4|2697.4|2699.9|2697.9|2698.9|2696.9|0
1713310200000|2024-04-16 23:30:00|2699.2|2697.2|2698.1|2696.1|2699.3|2697.3|2697.2|2695.2|0
1713310500000|2024-04-16 23:35:00|2698|2696|2698.6|2696.6|2698.7|2696.7|2697.7|2695.7|0
1713310800000|2024-04-16 23:40:00|2698.5|2696.5|2700.7|2698.7|2701.6|2699.6|2698.5|2696.5|0
1713311100000|2024-04-16 23:45:00|2700.6|2698.6|2704.2|2703|2704.2|2703|2698.4|2697.2|687
1713311400000|2024-04-16 23:50:00|2703.9|2702.7|2703.2|2702|2705.2|2704|2702.7|2701.5|255
1713311700000|2024-04-16 23:55:00|2702.7|2701.5|2706.2|2705|2706.9|2705.7|2702.4|2701.2|262
1713312000000|2024-04-17 00:00:00|2706|2705.2|2699.5|2698.7|2706|2705.2|2699|2698.2|2305
1713312300000|2024-04-17 00:05:00|2700|2699.2|2699.5|2698.7|2701|2700.2|2697.7|2696.9|972
1713312600000|2024-04-17 00:10:00|2700|2699.2|2694.5|2693.7|2700|2699.2|2694.2|2693.4|1001
1713312900000|2024-04-17 00:15:00|2694.2|2693.4|2691.5|2690.7|2696.5|2695.7|2691|2690.2|756
1713313200000|2024-04-17 00:20:00|2691|2690.2|2687|2686.2|2691|2690.2|2687|2686.2|793
1713313500000|2024-04-17 00:25:00|2686.7|2685.9|2678|2677.2|2688|2687.2|2677.2|2676.4|1602
1713313800000|2024-04-17 00:30:00|2677.5|2676.7|2668.5|2667.7|2678.5|2677.7|2666.5|2665.7|2495
1713314100000|2024-04-17 00:35:00|2668|2667.2|2667|2666.2|2671.5|2670.7|2665|2664.2|1098
1713314400000|2024-04-17 00:40:00|2666.5|2665.7|2667.5|2666.7|2673|2672.2|2666.5|2665.7|801
1713314700000|2024-04-17 00:45:00|2667|2666.2|2673.5|2672.7|2674.5|2673.7|2665.2|2664.4|931
1713315000000|2024-04-17 00:50:00|2674|2673.2|2684|2683.2|2684.2|2683.4|2674|2673.2|845
1713315300000|2024-04-17 00:55:00|2683.2|2682.4|2673|2672.2|2683.2|2682.4|2671.2|2670.4|537
1713315600000|2024-04-17 01:00:00|2672.5|2671.7|2669|2668.2|2672.5|2671.7|2667.5|2666.7|838
1713315900000|2024-04-17 01:05:00|2669.5|2668.7|2666|2665.2|2673|2672.2|2666|2665.2|724
1713316200000|2024-04-17 01:10:00|2665.5|2664.7|2669.7|2668.9|2672|2671.2|2665.5|2664.7|495
1713316500000|2024-04-17 01:15:00|2669.5|2668.7|2665.5|2664.7|2671.5|2670.7|2664.7|2663.9|649
1713316800000|2024-04-17 01:20:00|2666|2665.2|2671.5|2670.7|2671.5|2670.7|2665.5|2664.7|643
1713317100000|2024-04-17 01:25:00|2671|2670.2|2667|2666.2|2671.7|2670.9|2666.5|2665.7|401
1713317400000|2024-04-17 01:30:00|2667.5|2666.7|2665|2664.2|2670.5|2669.7|2664.5|2663.7|941
1713317700000|2024-04-17 01:35:00|2665.2|2664.4|2665.5|2664.7|2667.5|2666.7|2664|2663.2|271
1713318000000|2024-04-17 01:40:00|2665|2664.2|2671|2670.2|2671.5|2670.7|2664.5|2663.7|282
1713318300000|2024-04-17 01:45:00|2671.2|2670.4|2671.2|2670.4|2671.5|2670.7|2668|2667.2|330
1713318600000|2024-04-17 01:50:00|2671|2670.2|2675.2|2674.4|2679.5|2678.7|2671|2670.2|664
1713318900000|2024-04-17 01:55:00|2675.5|2674.7|2679.7|2678.9|2680|2679.2|2674.5|2673.7|538
1713319200000|2024-04-17 02:00:00|2679.5|2678.7|2684.5|2683.7|2685.5|2684.7|2678|2677.2|649
1713319500000|2024-04-17 02:05:00|2685|2684.2|2680.5|2679.7|2686|2685.2|2679|2678.2|824
1713319800000|2024-04-17 02:10:00|2681|2680.2|2681|2680.2|2683|2682.2|2678.2|2677.4|430
1713320100000|2024-04-17 02:15:00|2681.5|2680.7|2681|2680.2|2683|2682.2|2679.5|2678.7|376
1713320400000|2024-04-17 02:20:00|2680.5|2679.7|2680.5|2679.7|2682|2681.2|2679|2678.2|303
1713320700000|2024-04-17 02:25:00|2681|2680.2|2682.5|2681.7|2683|2682.2|2679.5|2678.7|300
1713321000000|2024-04-17 02:30:00|2682.7|2681.9|2682.5|2681.7|2684|2683.2|2682|2681.2|131
1713321300000|2024-04-17 02:35:00|2682.2|2681.4|2685|2684.2|2685|2684.2|2682|2681.2|122
1713321600000|2024-04-17 02:40:00|2685.2|2684.4|2686|2685.2|2686.5|2685.7|2685|2684.2|212
1713321900000|2024-04-17 02:45:00|2685.7|2684.9|2686.5|2685.7|2687|2686.2|2685.5|2684.7|245
1713322200000|2024-04-17 02:50:00|2687|2686.2|2686.5|2685.7|2687|2686.2|2686|2685.2|110
1713322500000|2024-04-17 02:55:00|2686.7|2685.9|2687.5|2686.7|2688|2687.2|2686.5|2685.7|90
1713322800000|2024-04-17 03:00:00|2687|2686.2|2686.5|2685.7|2687.5|2686.7|2686.5|2685.7|99
1713323100000|2024-04-17 03:05:00|2687|2686.2|2685|2684.2|2687.5|2686.7|2685|2684.2|213
1713323400000|2024-04-17 03:10:00|2685.2|2684.4|2684.5|2683.7|2685.5|2684.7|2684.5|2683.7|224
1713323700000|2024-04-17 03:15:00|2684|2683.2|2683.5|2682.7|2685|2684.2|2683.5|2682.7|89
1713324000000|2024-04-17 03:20:00|2684|2683.2|2682.5|2681.7|2684|2683.2|2682.5|2681.7|101
1713324300000|2024-04-17 03:25:00|2683|2682.2|2684.5|2683.7|2684.5|2683.7|2683|2682.2|121
1713324600000|2024-04-17 03:30:00|2684|2683.2|2689|2688.2|2689.2|2688.4|2683.5|2682.7|832
1713324900000|2024-04-17 03:35:00|2688.7|2687.9|2689.5|2688.7|2691|2690.2|2687.5|2686.7|536
1713325200000|2024-04-17 03:40:00|2690|2689.2|2682.7|2681.9|2690.5|2689.7|2681.5|2680.7|424
1713325500000|2024-04-17 03:45:00|2682.5|2681.7|2683.5|2682.7|2686.5|2685.7|2681.7|2680.9|472
1713325800000|2024-04-17 03:50:00|2683.7|2682.9|2684.5|2683.7|2686|2685.2|2683.5|2682.7|260
1713326100000|2024-04-17 03:55:00|2684.7|2683.9|2688.5|2687.7|2689.2|2688.4|2684.5|2683.7|528
1713326400000|2024-04-17 04:00:00|2688|2687.2|2684|2683.2|2689.5|2688.7|2683.5|2682.7|478
1713326700000|2024-04-17 04:05:00|2684.5|2683.7|2682|2681.2|2684.5|2683.7|2681.5|2680.7|311
1713327000000|2024-04-17 04:10:00|2681.5|2680.7|2683.7|2682.9|2684.5|2683.7|2681|2680.2|347
1713327300000|2024-04-17 04:15:00|2684|2683.2|2683|2682.2|2684.5|2683.7|2682|2681.2|260
1713327600000|2024-04-17 04:20:00|2683.5|2682.7|2684|2683.2|2685.5|2684.7|2683|2682.2|293
1713327900000|2024-04-17 04:25:00|2683.5|2682.7|2681.5|2680.7|2684.5|2683.7|2681.5|2680.7|264
1713328200000|2024-04-17 04:30:00|2682|2681.2|2681.5|2680.7|2683|2682.2|2681.5|2680.7|284
1713328500000|2024-04-17 04:35:00|2680.5|2679.7|2679.5|2678.7|2682|2681.2|2679|2678.2|448
1713328800000|2024-04-17 04:40:00|2679|2678.2|2679|2678.2|2680|2679.2|2678|2677.2|360
1713329100000|2024-04-17 04:45:00|2678.5|2677.7|2678.5|2677.7|2679|2678.2|2677|2676.2|342
1713329400000|2024-04-17 04:50:00|2679|2678.2|2678.5|2677.7|2679.5|2678.7|2677.5|2676.7|269
1713329700000|2024-04-17 04:55:00|2679|2678.2|2680.5|2679.7|2680.5|2679.7|2679|2678.2|247
1713330000000|2024-04-17 05:00:00|2680.2|2679.4|2679.5|2678.7|2680.5|2679.7|2676.5|2675.7|740
1713330300000|2024-04-17 05:05:00|2679|2678.2|2678|2677.2|2680|2679.2|2676|2675.2|517
1713330600000|2024-04-17 05:10:00|2678.5|2677.7|2680.5|2679.7|2681.5|2680.7|2678|2677.2|386
1713330900000|2024-04-17 05:15:00|2680.2|2679.4|2679.5|2678.7|2681|2680.2|2678.7|2677.9|338
1713331200000|2024-04-17 05:20:00|2679.2|2678.4|2676.5|2675.7|2679.2|2678.4|2676|2675.2|713
1713331500000|2024-04-17 05:25:00|2677|2676.2|2678.5|2677.7|2679.5|2678.7|2677|2676.2|599
1713331800000|2024-04-17 05:30:00|2678|2677.2|2675.2|2674.4|2679.5|2678.7|2674.5|2673.7|599
1713332100000|2024-04-17 05:35:00|2675.5|2674.7|2676|2675.2|2676|2675.2|2672|2671.2|790
1713332400000|2024-04-17 05:40:00|2675.5|2674.7|2675.5|2674.7|2676.5|2675.7|2674|2673.2|551
1713332700000|2024-04-17 05:45:00|2676|2675.2|2673|2672.2|2676|2675.2|2672|2671.2|778
1713333000000|2024-04-17 05:50:00|2672.5|2671.7|2667|2666.2|2673.5|2672.7|2667|2666.2|1310
1713333300000|2024-04-17 05:55:00|2667.5|2666.7|2663|2662.2|2668.5|2667.7|2662.7|2661.9|4046
1713333600000|2024-04-17 06:00:00|2663.5|2662.7|2658.5|2657.7|2663.5|2662.7|2657|2656.2|3446
1713333900000|2024-04-17 06:05:00|2658|2657.2|2659.9|2657.9|2661|2660.2|2657.5|2656.7|1235
1713334200000|2024-04-17 06:10:00|2659.7|2657.7|2656.7|2654.7|2659.9|2657.9|2655.9|2653.9|1
1713334500000|2024-04-17 06:15:00|2656.8|2654.8|2657.2|2655.2|2658.3|2656.3|2656.8|2654.8|857
1713334800000|2024-04-17 06:20:00|2657.3|2655.3|2659|2657|2659.1|2657.1|2657.3|2655.3|0
1713335100000|2024-04-17 06:25:00|2658.8|2656.8|2660|2658|2660.2|2658.2|2657.7|2655.7|0
1713335400000|2024-04-17 06:30:00|2659.9|2657.9|2660|2658|2660.4|2658.4|2659.6|2657.6|0
1713335700000|2024-04-17 06:35:00|2660.1|2658.1|2660.1|2658.1|2660.6|2658.6|2659.3|2657.3|0
1713336000000|2024-04-17 06:40:00|2660.2|2658.2|2660.3|2658.3|2660.6|2658.6|2659.1|2657.1|0
1713336300000|2024-04-17 06:45:00|2660.4|2658.4|2659.9|2657.9|2660.5|2658.5|2659.8|2657.8|0
1713336600000|2024-04-17 06:50:00|2659.8|2657.8|2659.7|2657.7|2660.5|2658.5|2659.4|2657.4|0
1713336900000|2024-04-17 06:55:00|2659.5|2657.5|2658.8|2656.8|2659.8|2657.8|2658.7|2656.7|0
1713337200000|2024-04-17 07:00:00|2658.7|2656.7|2661.2|2659.2|2661.5|2659.5|2657.9|2655.9|0
1713337500000|2024-04-17 07:05:00|2661.3|2659.3|2662.2|2660.2|2663.2|2661.2|2661|2659|0
1713337800000|2024-04-17 07:10:00|2662.5|2660.5|2663.1|2661.1|2663.2|2661.2|2661.4|2659.4|0
1713338100000|2024-04-17 07:15:00|2663.2|2661.2|2663|2661|2664.4|2662.4|2662.8|2660.8|0
1713338400000|2024-04-17 07:20:00|2662.8|2660.8|2663.3|2661.3|2663.7|2661.7|2661.9|2659.9|0
1713338700000|2024-04-17 07:25:00|2663.1|2661.1|2662.3|2660.3|2663.4|2661.4|2662.1|2660.1|0
1713339000000|2024-04-17 07:30:00|2662.2|2660.2|2661.2|2660|2663.2|2662|2660.7|2659.5|651
1713339300000|2024-04-17 07:35:00|2660.9|2659.7|2662.7|2661.5|2663.7|2662.5|2660.7|2659.5|303
1713339600000|2024-04-17 07:40:00|2662.2|2661|2663.2|2662|2663.4|2662.2|2661.7|2660.5|367
1713339900000|2024-04-17 07:45:00|2662.7|2661.5|2663.7|2662.5|2663.7|2662.5|2661.7|2660.5|225
1713340200000|2024-04-17 07:50:00|2663.2|2662|2662.2|2661|2663.7|2662.5|2661.2|2660|263
1713340500000|2024-04-17 07:55:00|2662.7|2661.5|2663.7|2662.5|2663.7|2662.5|2662.2|2661|105
1713340800000|2024-04-17 08:00:00|2663.2|2662|2662.7|2661.5|2663.2|2662|2661.2|2660|168
1713341100000|2024-04-17 08:05:00|2663.2|2662|2662.7|2661.5|2663.7|2662.5|2662.2|2661|92
1713341400000|2024-04-17 08:10:00|2662.4|2661.2|2664.7|2663.5|2665.2|2664|2662.2|2661|85
1713341700000|2024-04-17 08:15:00|2665.2|2664|2665.7|2664.5|2665.7|2664.5|2664.2|2663|113
1713342000000|2024-04-17 08:20:00|2665.4|2664.2|2666.7|2665.5|2666.7|2665.5|2665.2|2664|113
1713342300000|2024-04-17 08:25:00|2666.9|2665.7|2667.2|2666|2667.7|2666.5|2666.2|2665|74
1713342600000|2024-04-17 08:30:00|2666.7|2665.5|2667.7|2666.5|2667.7|2666.5|2665.2|2664|44
1713342900000|2024-04-17 08:35:00|2667.4|2666.2|2666.2|2665|2667.7|2666.5|2666.2|2665|76
1713343200000|2024-04-17 08:40:00|2666.7|2665.5|2666.7|2665.5|2667.2|2666|2666.2|2665|110
1713343500000|2024-04-17 08:45:00|2666.9|2665.7|2667.7|2666.5|2667.7|2666.5|2666.2|2665|125
1713343800000|2024-04-17 08:50:00|2667.2|2666|2668.2|2667|2668.2|2667|2666.7|2665.5|69
1713344100000|2024-04-17 08:55:00|2668.4|2667.2|2670.2|2669|2670.2|2669|2668.4|2667.2|134
1713344400000|2024-04-17 09:00:00|2669.7|2668.5|2667.7|2666.5|2669.7|2668.5|2666.7|2665.5|268
1713344700000|2024-04-17 09:05:00|2668.2|2667|2668.7|2667.5|2669.2|2668|2667.7|2666.5|61
1713345000000|2024-04-17 09:10:00|2668.4|2667.2|2667.7|2666.5|2669.2|2668|2667.7|2666.5|33
1713345300000|2024-04-17 09:15:00|2667.2|2666|2667.4|2666.2|2668.2|2667|2667.2|2666|49
1713345600000|2024-04-17 09:20:00|2667.2|2666|2667.7|2666.5|2668.2|2667|2667.2|2666|79
1713345900000|2024-04-17 09:25:00|2667.4|2666.2|2667.7|2666.5|2667.7|2666.5|2667.2|2666|65
1713346200000|2024-04-17 09:30:00|2667.9|2666.7|2667.7|2666.5|2669.2|2668|2667.7|2666.5|105
1713346500000|2024-04-17 09:35:00|2668.2|2667|2668.2|2667|2668.7|2667.5|2667.7|2666.5|66
1713346800000|2024-04-17 09:40:00|2667.9|2666.7|2667.2|2666|2668.2|2667|2667.2|2666|101
1713347100000|2024-04-17 09:45:00|2666.7|2665.5|2667.7|2666.5|2668.2|2667|2666.7|2665.5|150
1713347400000|2024-04-17 09:50:00|2667.4|2666.2|2670.4|2669.2|2670.7|2669.5|2667.4|2666.2|202
1713347700000|2024-04-17 09:55:00|2670.7|2669.5|2669.7|2668.5|2670.7|2669.5|2668.7|2667.5|110
1713348000000|2024-04-17 10:00:00|2669.9|2668.7|2670.7|2669.5|2670.7|2669.5|2669.7|2668.5|133
1713348300000|2024-04-17 10:05:00|2670.4|2669.2|2671.2|2670|2671.2|2670|2670.2|2669|79
1713348600000|2024-04-17 10:10:00|2671.4|2670.2|2670.2|2669|2671.4|2670.2|2670.2|2669|45
1713348900000|2024-04-17 10:15:00|2669.7|2668.5|2671.2|2670|2671.2|2670|2669.7|2668.5|92
1713349200000|2024-04-17 10:20:00|2670.7|2669.5|2670.2|2669|2670.7|2669.5|2669.2|2668|59
1713349500000|2024-04-17 10:25:00|2670.4|2669.2|2672.7|2671.5|2672.9|2671.7|2670.2|2669|83
1713349800000|2024-04-17 10:30:00|2672.9|2671.7|2672.2|2671|2674.2|2673|2672.2|2671|182
1713350100000|2024-04-17 10:35:00|2671.9|2670.7|2673.2|2672|2673.2|2672|2671.9|2670.7|70
1713350400000|2024-04-17 10:40:00|2673.4|2672.2|2673.7|2672.5|2673.7|2672.5|2673.2|2672|13
1713350700000|2024-04-17 10:45:00|2674.2|2673|2674.2|2673|2674.2|2673|2673.7|2672.5|57
1713351000000|2024-04-17 10:50:00|2673.7|2672.5|2673.2|2672|2673.7|2672.5|2673.2|2672|62
1713351300000|2024-04-17 10:55:00|2672.7|2671.5|2673.2|2672|2673.2|2672|2672.2|2671|122
1713351600000|2024-04-17 11:00:00|2673.7|2672.5|2673.7|2672.5|2674.2|2673|2673.2|2672|129
1713351900000|2024-04-17 11:05:00|2674.2|2673|2673.7|2672.5|2674.2|2673|2673.2|2672|48
1713352200000|2024-04-17 11:10:00|2674.2|2673|2673.2|2672|2674.2|2673|2673.2|2672|32
1713352500000|2024-04-17 11:15:00|2672.7|2671.5|2672.2|2671|2673.2|2672|2672.2|2671|78
1713352800000|2024-04-17 11:20:00|2671.9|2670.7|2671.2|2670|2671.9|2670.7|2670.7|2669.5|140
1713353100000|2024-04-17 11:25:00|2670.7|2669.5|2672.7|2671.5|2672.9|2671.7|2670.7|2669.5|58
1713353400000|2024-04-17 11:30:00|2673.2|2672|2673.2|2672|2673.2|2672|2671.7|2670.5|26
1713353700000|2024-04-17 11:35:00|2672.9|2671.7|2672.2|2671|2673.2|2672|2672.2|2671|45
1713354000000|2024-04-17 11:40:00|2671.7|2670.5|2671.7|2670.5|2671.9|2670.7|2670.7|2669.5|58
1713354300000|2024-04-17 11:45:00|2671.2|2670|2672.2|2671|2672.7|2671.5|2671.2|2670|54
1713354600000|2024-04-17 11:50:00|2671.9|2670.7|2671.2|2670|2672.2|2671|2671.2|2670|41
1713354900000|2024-04-17 11:55:00|2670.7|2669.5|2670.7|2669.5|2670.9|2669.7|2669.9|2668.7|47
1713355200000|2024-04-17 12:00:00|2670.4|2669.2|2670.4|2669.2|2670.7|2669.5|2669.2|2668|43
1713355500000|2024-04-17 12:05:00|2670.7|2669.5|2669.7|2668.5|2671.7|2670.5|2669.4|2668.2|67
1713355800000|2024-04-17 12:10:00|2669.2|2668|2670.2|2669|2670.2|2669|2668.2|2667|138
1713356100000|2024-04-17 12:15:00|2669.9|2668.7|2672.2|2671|2672.7|2671.5|2669.7|2668.5|74
1713356400000|2024-04-17 12:20:00|2671.9|2670.7|2669.2|2668|2672.2|2671|2669.2|2668|55
1713356700000|2024-04-17 12:25:00|2668.7|2667.5|2669.7|2668.5|2670.4|2669.2|2668.2|2667|47
1713357000000|2024-04-17 12:30:00|2669.4|2668.2|2671.2|2670|2671.2|2670|2669.2|2668|30
1713357300000|2024-04-17 12:35:00|2671.7|2670.5|2672.2|2671|2672.7|2671.5|2671.2|2670|117
1713357600000|2024-04-17 12:40:00|2672.4|2671.2|2671.9|2670.7|2672.7|2671.5|2670.7|2669.5|63
1713357900000|2024-04-17 12:45:00|2671.7|2670.5|2673.4|2672.2|2674.4|2673.2|2671.7|2670.5|91
1713358200000|2024-04-17 12:50:00|2673.2|2672|2673.2|2672|2674.2|2673|2672.7|2671.5|43
1713358500000|2024-04-17 12:55:00|2673.4|2672.2|2673.4|2672.2|2673.9|2672.7|2672.7|2671.5|64
1713358800000|2024-04-17 13:00:00|2673.2|2672|2673.7|2672.5|2674.4|2673.2|2672.9|2671.7|100
1713359100000|2024-04-17 13:05:00|2673.9|2672.7|2673.2|2672|2674.2|2673|2672.2|2671|65
1713359400000|2024-04-17 13:10:00|2673.4|2672.2|2676.2|2675|2676.2|2675|2673.2|2672|58
1713359700000|2024-04-17 13:15:00|2675.7|2674.5|2674.2|2673|2676.2|2675|2673.7|2672.5|52
1713360000000|2024-04-17 13:20:00|2674.4|2673.2|2674.2|2673|2674.7|2673.5|2673.7|2672.5|42
1713360300000|2024-04-17 13:25:00|2673.7|2672.5|2673.7|2672.5|2674.2|2673|2673.2|2672|40
1713360600000|2024-04-17 13:30:00|2673.2|2672|2672.2|2671|2674.2|2673|2671.7|2670.5|179
1713360900000|2024-04-17 13:35:00|2672.4|2671.2|2674.2|2673|2675.2|2674|2671.7|2670.5|113
1713361200000|2024-04-17 13:40:00|2673.9|2672.7|2676.7|2675.5|2676.7|2675.5|2672.2|2671|148
1713361500000|2024-04-17 13:45:00|2676.9|2675.7|2675.2|2674|2678.7|2677.5|2675.2|2674|241
1713361800000|2024-04-17 13:50:00|2675.4|2674.2|2674.7|2673.5|2676.7|2675.5|2674.2|2673|271
1713362100000|2024-04-17 13:55:00|2674.9|2673.7|2674.2|2673|2675.2|2674|2672.7|2671.5|221
1713362400000|2024-04-17 14:00:00|2673.9|2672.7|2671.7|2670.5|2674.2|2673|2670.2|2669|295
1713362700000|2024-04-17 14:05:00|2672.2|2671|2673.2|2672|2675.7|2674.5|2671.7|2670.5|258
1713363000000|2024-04-17 14:10:00|2672.9|2671.7|2668.2|2667|2674.2|2673|2667.7|2666.5|386
1713363300000|2024-04-17 14:15:00|2668.4|2667.2|2669.2|2668|2669.7|2668.5|2666.7|2665.5|122
1713363600000|2024-04-17 14:20:00|2668.7|2667.5|2668.9|2667.7|2669.2|2668|2665.9|2664.7|148
1713363900000|2024-04-17 14:25:00|2669.2|2668|2670.2|2669|2673.2|2672|2668.7|2667.5|159
1713364200000|2024-04-17 14:30:00|2670.7|2669.5|2668.2|2667|2671.2|2670|2667.9|2666.7|119
1713364500000|2024-04-17 14:35:00|2667.7|2666.5|2668.2|2667|2669.7|2668.5|2667.2|2666|149
1713364800000|2024-04-17 14:40:00|2667.7|2666.5|2669.7|2668.5|2670.4|2669.2|2667.2|2666|103
1713365100000|2024-04-17 14:45:00|2669.9|2668.7|2671.7|2670.5|2672.2|2671|2668.7|2667.5|83
1713365400000|2024-04-17 14:50:00|2671.2|2670|2664.2|2663|2671.7|2670.5|2664.2|2663|219
1713365700000|2024-04-17 14:55:00|2664.7|2663.5|2666.7|2665.5|2667.4|2666.2|2664.7|2663.5|113
1713366000000|2024-04-17 15:00:00|2666.9|2665.7|2669.7|2668.5|2669.7|2668.5|2666.4|2665.2|87
1713366300000|2024-04-17 15:05:00|2669.2|2668|2666.9|2665.7|2669.2|2668|2665.9|2664.7|115
1713366600000|2024-04-17 15:10:00|2667.2|2666|2666.7|2665.5|2668.2|2667|2665.9|2664.7|121
1713366900000|2024-04-17 15:15:00|2667.2|2666|2665.2|2664|2668.2|2667|2665.2|2664|130
1713367200000|2024-04-17 15:20:00|2665.7|2664.5|2667.4|2666.2|2668.2|2667|2665.2|2664|179
1713367500000|2024-04-17 15:25:00|2667.2|2666|2665.7|2664.5|2668.7|2667.5|2665.7|2664.5|151
1713367800000|2024-04-17 15:30:00|2666.2|2665|2663.2|2662|2666.2|2665|2662.2|2661|276
1713368100000|2024-04-17 15:35:00|2662.9|2661.7|2663.7|2662.5|2664.7|2663.5|2662.9|2661.7|148
1713368400000|2024-04-17 15:40:00|2664.2|2663|2665.7|2664.5|2666.2|2665|2663.7|2662.5|141
1713368700000|2024-04-17 15:45:00|2665.4|2664.2|2664.2|2663|2666.2|2665|2663.2|2662|83
1713369000000|2024-04-17 15:50:00|2664.7|2663.5|2665.7|2664.5|2666.2|2665|2663.7|2662.5|167
1713369300000|2024-04-17 15:55:00|2665.2|2664|2665.2|2664|2666.7|2665.5|2664.4|2663.2|131
1713369600000|2024-04-17 16:00:00|2664.7|2663.5|2659.7|2658.5|2664.7|2663.5|2659.7|2658.5|200
1713369900000|2024-04-17 16:05:00|2660.2|2659|2658.9|2657.7|2660.2|2659|2657.2|2656|212
1713370200000|2024-04-17 16:10:00|2659.2|2658|2662.2|2661|2663.2|2662|2659.2|2658|125
1713370500000|2024-04-17 16:15:00|2662.7|2661.5|2662.2|2661|2663.2|2662|2660.7|2659.5|100
1713370800000|2024-04-17 16:20:00|2662.4|2661.2|2660.7|2659.5|2663.7|2662.5|2660.7|2659.5|78
1713371100000|2024-04-17 16:25:00|2660.4|2659.2|2659.7|2658.5|2661.7|2660.5|2659.2|2658|137
1713371400000|2024-04-17 16:30:00|2659.2|2658|2659.7|2658.5|2660.2|2659|2657.2|2656|136
1713371700000|2024-04-17 16:35:00|2659.9|2658.7|2656.7|2655.5|2659.9|2658.7|2656.7|2655.5|83
1713372000000|2024-04-17 16:40:00|2656.9|2655.7|2652.7|2651.5|2657.4|2656.2|2652.7|2651.5|200
1713372300000|2024-04-17 16:45:00|2652.9|2651.7|2656.2|2655|2656.7|2655.5|2652.9|2651.7|146
1713372600000|2024-04-17 16:50:00|2656.7|2655.5|2656.2|2655|2656.7|2655.5|2655.2|2654|53
1713372900000|2024-04-17 16:55:00|2655.9|2654.7|2654.2|2653|2656.2|2655|2653.7|2652.5|80
1713373200000|2024-04-17 17:00:00|2653.9|2652.7|2656.2|2655|2657.2|2656|2653.7|2652.5|150
1713373500000|2024-04-17 17:05:00|2656.7|2655.5|2658.7|2657.5|2658.9|2657.7|2655.2|2654|59
1713373800000|2024-04-17 17:10:00|2658.9|2657.7|2658.2|2657|2659.9|2658.7|2657.7|2656.5|52
1713374100000|2024-04-17 17:15:00|2658.7|2657.5|2659.2|2658|2661.2|2660|2658.4|2657.2|153
1713374400000|2024-04-17 17:20:00|2659.4|2658.2|2659.7|2658.5|2660.9|2659.7|2659.2|2658|48
1713374700000|2024-04-17 17:25:00|2660.2|2659|2661.7|2660.5|2661.7|2660.5|2659.2|2658|45
1713375000000|2024-04-17 17:30:00|2661.2|2660|2660.7|2659.5|2662.7|2661.5|2660.2|2659|70
1713375300000|2024-04-17 17:35:00|2660.9|2659.7|2661.9|2660.7|2662.4|2661.2|2660.2|2659|84
1713375600000|2024-04-17 17:40:00|2661.7|2660.5|2661.2|2660|2662.9|2661.7|2659.7|2658.5|79
1713375900000|2024-04-17 17:45:00|2661.7|2660.5|2663.2|2662|2663.2|2662|2659.7|2658.5|107
1713376200000|2024-04-17 17:50:00|2663.7|2662.5|2664.2|2663|2664.9|2663.7|2661.2|2660|133
1713376500000|2024-04-17 17:55:00|2663.9|2662.7|2665.7|2664.5|2665.7|2664.5|2663.9|2662.7|83
1713376800000|2024-04-17 18:00:00|2665.4|2664.2|2666.7|2665.5|2666.7|2665.5|2664.2|2663|80
1713377100000|2024-04-17 18:05:00|2666.4|2665.2|2666.7|2665.5|2667.4|2666.2|2665.2|2664|171
1713377400000|2024-04-17 18:10:00|2666.9|2665.7|2664.4|2663.2|2666.9|2665.7|2663.7|2662.5|117
1713377700000|2024-04-17 18:15:00|2664.7|2663.5|2665.2|2664|2666.2|2665|2662.4|2661.2|85
1713378000000|2024-04-17 18:20:00|2664.9|2663.7|2663.7|2662.5|2665.2|2664|2662.7|2661.5|72
1713378300000|2024-04-17 18:25:00|2663.2|2662|2664.2|2663|2666.7|2665.5|2662.7|2661.5|183
1713378600000|2024-04-17 18:30:00|2664.7|2663.5|2664.9|2663.7|2665.2|2664|2664.2|2663|123
1713378900000|2024-04-17 18:35:00|2664.7|2663.5|2665.7|2664.5|2666.2|2665|2663.2|2662|172
1713379200000|2024-04-17 18:40:00|2665.9|2664.7|2671.2|2670|2671.2|2670|2665.7|2664.5|225
1713379500000|2024-04-17 18:45:00|2670.9|2669.7|2667.4|2666.2|2671.2|2670|2667.2|2666|129
1713379800000|2024-04-17 18:50:00|2667.7|2666.5|2661.7|2660.5|2668.7|2667.5|2661.2|2660|197
1713380100000|2024-04-17 18:55:00|2661.9|2660.7|2662.2|2661|2664.2|2663|2660.7|2659.5|93
1713380400000|2024-04-17 19:00:00|2661.7|2660.5|2660.2|2659|2662.2|2661|2660.2|2659|126
1713380700000|2024-04-17 19:05:00|2660.4|2659.2|2660.7|2659.5|2661.2|2660|2659.7|2658.5|71
1713381000000|2024-04-17 19:10:00|2660.2|2659|2658.9|2657.7|2661.2|2660|2658.9|2657.7|119
1713381300000|2024-04-17 19:15:00|2658.7|2657.5|2659.7|2658.5|2661.9|2660.7|2658.7|2657.5|134
1713381600000|2024-04-17 19:20:00|2660.2|2659|2659.7|2658.5|2660.7|2659.5|2658.7|2657.5|110
1713381900000|2024-04-17 19:25:00|2660.2|2659|2660.2|2659|2661.2|2660|2659.2|2658|186
1713382200000|2024-04-17 19:30:00|2660.4|2659.2|2662.7|2661.5|2662.7|2661.5|2660.2|2659|119
1713382500000|2024-04-17 19:35:00|2662.4|2661.2|2661.2|2660|2662.4|2661.2|2659.7|2658.5|67
1713382800000|2024-04-17 19:40:00|2660.9|2659.7|2664.2|2663|2664.7|2663.5|2659.4|2658.2|66
1713383100000|2024-04-17 19:45:00|2663.9|2662.7|2665.7|2664.5|2666.2|2665|2663.4|2662.2|75
1713383400000|2024-04-17 19:50:00|2665.2|2664|2663.9|2662.7|2665.2|2664|2662.2|2661|251
1713383700000|2024-04-17 19:55:00|2663.7|2662.5|2661.2|2660|2664.2|2663|2660.9|2659.7|86
1713384000000|2024-04-17 20:00:00|2661.7|2660.5|2660.9|2659.7|2661.7|2660.5|2659.7|2658.5|17
1713384300000|2024-04-17 20:05:00|2660.7|2659.5|2660.7|2659.5|2661.2|2660|2660.2|2659|4
1713384600000|2024-04-17 20:10:00|2660.4|2659.2|2659.7|2658.5|2660.7|2659.5|2659.7|2658.5|11
1713384900000|2024-04-17 20:15:00|2659.9|2658.7|2659.9|2658.7|2659.9|2658.7|2659.2|2658|29
1713385200000|2024-04-17 20:20:00|2659.7|2658.5|2659.9|2658.7|2659.9|2658.7|2659.7|2658.5|2
1713385500000|2024-04-17 20:25:00|2660.2|2659|2660.7|2659.5|2660.9|2659.7|2660.2|2659|1
1713385800000|2024-04-17 20:30:00|||||||||2
1713386100000|2024-04-17 20:35:00|||||||||3
1713386400000|2024-04-17 20:40:00|2660.4|2659.2|2660.4|2659.2|2660.4|2659.2|2660.2|2659|7
1713386700000|2024-04-17 20:45:00|2660.7|2659.5|2660.2|2659|2660.7|2659.5|2659.9|2658.7|24
1713387000000|2024-04-17 20:50:00|2660.4|2659.2|2660.4|2658.4|2660.4|2659.2|2659.4|2658.2|17
1713387300000|2024-04-17 20:55:00|2660.3|2658.3|2659.5|2657.5|2660.6|2658.6|2659.2|2657.2|0
1713387600000|2024-04-17 21:00:00|2659.6|2657.6|2660|2658|2660|2658|2659.6|2657.6|3
1713387900000|2024-04-17 21:05:00|2660.1|2658.1|2660|2658|2660.1|2658.1|2659.8|2657.8|0
1713388200000|2024-04-17 21:10:00|2659.9|2657.9|2660|2658|2660|2658|2659.9|2657.9|0
1713388500000|2024-04-17 21:15:00|2659.9|2657.9|2660|2658|2660|2658|2659.9|2657.9|0
1713388800000|2024-04-17 21:20:00|2659.9|2657.9|2660|2658|2660|2658|2659.9|2657.9|0
1713389100000|2024-04-17 21:25:00|2659.9|2657.9|2660.1|2658.1|2660.1|2658.1|2659.9|2657.9|0
1713389400000|2024-04-17 21:30:00|2660.2|2658.2|2660|2658|2660.4|2658.4|2660|2658|0
1713389700000|2024-04-17 21:35:00|2659.9|2657.9|2659.9|2657.9|2659.9|2657.9|2659.8|2657.8|0
1713390000000|2024-04-17 21:40:00|2659.8|2657.8|2659.9|2657.9|2659.9|2657.9|2659.8|2657.8|0
1713390300000|2024-04-17 21:45:00|2659.7|2657.7|2659.7|2657.7|2659.7|2657.7|2659.7|2657.7|0
1713390600000|2024-04-17 21:50:00|2659.8|2657.8|2659.9|2657.9|2659.9|2657.9|2659.8|2657.8|0
1713390900000|2024-04-17 21:55:00|2659.8|2657.8|2659.8|2657.8|2659.9|2657.9|2659.8|2657.8|0
1713391200000|2024-04-17 22:00:00|2660.1|2658.1|2662.5|2660.5|2662.7|2660.7|2660|2658|0
1713391500000|2024-04-17 22:05:00|2662.4|2660.4|2662.7|2660.7|2662.7|2660.7|2662.4|2660.4|0
1713391800000|2024-04-17 22:10:00|2662.9|2660.9|2662.7|2660.7|2663|2661|2662.7|2660.7|0
1713392100000|2024-04-17 22:15:00|2662.8|2660.8|2662.5|2660.5|2662.8|2660.8|2662.1|2660.1|0
1713392400000|2024-04-17 22:20:00|2662.4|2660.4|2662.7|2660.7|2662.7|2660.7|2662.3|2660.3|0
1713392700000|2024-04-17 22:25:00|2662.3|2660.3|2662.5|2660.5|2662.5|2660.5|2662.3|2660.3|0
1713393000000|2024-04-17 22:30:00|2662.6|2660.6|2662.5|2660.5|2662.7|2660.7|2662.5|2660.5|0
1713393300000|2024-04-17 22:35:00|2662.6|2660.6|2662.5|2660.5|2662.6|2660.6|2662.5|2660.5|0
1713393600000|2024-04-17 22:40:00|2662.6|2660.6|2662.6|2660.6|2662.9|2660.9|2662.4|2660.4|0
1713393900000|2024-04-17 22:45:00|2662.8|2660.8|2662.6|2660.6|2662.9|2660.9|2662.6|2660.6|0
1713394200000|2024-04-17 22:50:00|2662.5|2660.5|2662.6|2660.6|2662.6|2660.6|2662.5|2660.5|0
1713394500000|2024-04-17 22:55:00|2662.7|2660.7|2662.8|2660.8|2663|2661|2662.7|2660.7|0
1713394800000|2024-04-17 23:00:00|2662.9|2660.9|2663.2|2661.2|2663.4|2661.4|2662.3|2660.3|0
1713395100000|2024-04-17 23:05:00|2663.1|2661.1|2662.9|2660.9|2663.3|2661.3|2662.9|2660.9|0
1713395400000|2024-04-17 23:10:00|2663.1|2661.1|2662.6|2660.6|2663.1|2661.1|2662.6|2660.6|0
1713395700000|2024-04-17 23:15:00|2662.5|2660.5|2660.9|2658.9|2662.5|2660.5|2660.9|2658.9|0
1713396000000|2024-04-17 23:20:00|2661.1|2659.1|2660.7|2658.7|2661.1|2659.1|2660|2658|0
1713396300000|2024-04-17 23:25:00|2660.8|2658.8|2660.8|2658.8|2661.1|2659.1|2660.7|2658.7|0
1713396600000|2024-04-17 23:30:00|2660.9|2658.9|2659.1|2657.1|2661.1|2659.1|2657.7|2655.7|0
1713396900000|2024-04-17 23:35:00|2659|2657|2658.5|2656.5|2659.1|2657.1|2657.8|2655.8|0
1713397200000|2024-04-17 23:40:00|2658.7|2656.7|2660.7|2658.7|2661|2659|2658.5|2656.5|0
1713397500000|2024-04-17 23:45:00|2660.6|2658.6|2657.7|2656.5|2662.4|2661.2|2656.9|2655.7|867
1713397800000|2024-04-17 23:50:00|2657.4|2656.2|2660.2|2659|2660.2|2659|2657.4|2656.2|152
1713398100000|2024-04-17 23:55:00|2659.7|2658.5|2658.2|2657|2661.7|2660.5|2656.7|2655.5|551
1713398400000|2024-04-18 00:00:00|2658|2657.2|2655.5|2654.7|2658|2657.2|2652|2651.2|1860
1713398700000|2024-04-18 00:05:00|2656.2|2655.4|2656.5|2655.7|2660.2|2659.4|2654|2653.2|1172
1713399000000|2024-04-18 00:10:00|2656|2655.2|2653|2652.2|2656.7|2655.9|2652|2651.2|1085
1713399300000|2024-04-18 00:15:00|2653.5|2652.7|2654.5|2653.7|2657|2656.2|2652.5|2651.7|768
1713399600000|2024-04-18 00:20:00|2654.7|2653.9|2660.5|2659.7|2661|2660.2|2654|2653.2|715
1713399900000|2024-04-18 00:25:00|2660|2659.2|2663.2|2662.4|2667.5|2666.7|2660|2659.2|1221
1713400200000|2024-04-18 00:30:00|2663|2662.2|2669|2668.2|2669.5|2668.7|2662|2661.2|618
1713400500000|2024-04-18 00:35:00|2668.7|2667.9|2668|2667.2|2670.5|2669.7|2667.5|2666.7|753
1713400800000|2024-04-18 00:40:00|2667.7|2666.9|2661.5|2660.7|2669|2668.2|2661|2660.2|644
1713401100000|2024-04-18 00:45:00|2662|2661.2|2660.5|2659.7|2665|2664.2|2659|2658.2|440
1713401400000|2024-04-18 00:50:00|2660|2659.2|2663|2662.2|2663.2|2662.4|2659|2658.2|418
1713401700000|2024-04-18 00:55:00|2662.5|2661.7|2668|2667.2|2668.5|2667.7|2662.5|2661.7|475
1713402000000|2024-04-18 01:00:00|2668.5|2667.7|2670.5|2669.7|2671.2|2670.4|2666.5|2665.7|661
1713402300000|2024-04-18 01:05:00|2670|2669.2|2669.5|2668.7|2672|2671.2|2667|2666.2|492
1713402600000|2024-04-18 01:10:00|2670|2669.2|2671.7|2670.9|2673|2672.2|2669.5|2668.7|496
1713402900000|2024-04-18 01:15:00|2672|2671.2|2673|2672.2|2674.5|2673.7|2670.5|2669.7|583
1713403200000|2024-04-18 01:20:00|2673.5|2672.7|2669|2668.2|2674|2673.2|2667.5|2666.7|582
1713403500000|2024-04-18 01:25:00|2669.5|2668.7|2667.5|2666.7|2671.5|2670.7|2667.5|2666.7|532
1713403800000|2024-04-18 01:30:00|2667|2666.2|2668|2667.2|2669.5|2668.7|2665.5|2664.7|623
1713404100000|2024-04-18 01:35:00|2667.5|2666.7|2667.5|2666.7|2670|2669.2|2666.5|2665.7|466
1713404400000|2024-04-18 01:40:00|2667|2666.2|2670|2669.2|2670.5|2669.7|2665.5|2664.7|415
1713404700000|2024-04-18 01:45:00|2670.2|2669.4|2672|2671.2|2673|2672.2|2670|2669.2|498
1713405000000|2024-04-18 01:50:00|2672.2|2671.4|2671|2670.2|2674|2673.2|2669.5|2668.7|476
1713405300000|2024-04-18 01:55:00|2671.2|2670.4|2676|2675.2|2676.5|2675.7|2670.5|2669.7|417
1713405600000|2024-04-18 02:00:00|2675.2|2674.4|2678.5|2677.7|2678.7|2677.9|2673.5|2672.7|863
1713405900000|2024-04-18 02:05:00|2678.7|2677.9|2680.5|2679.7|2682|2681.2|2677.7|2676.9|566
1713406200000|2024-04-18 02:10:00|2680|2679.2|2679.5|2678.7|2682.5|2681.7|2678|2677.2|470
1713406500000|2024-04-18 02:15:00|2679.2|2678.4|2681|2680.2|2681.2|2680.4|2677|2676.2|414
1713406800000|2024-04-18 02:20:00|2681.2|2680.4|2682|2681.2|2683|2682.2|2680.7|2679.9|338
1713407100000|2024-04-18 02:25:00|2682.5|2681.7|2683.5|2682.7|2683.5|2682.7|2682|2681.2|380
1713407400000|2024-04-18 02:30:00|2683.7|2682.9|2684|2683.2|2685|2684.2|2682.5|2681.7|440
1713407700000|2024-04-18 02:35:00|2683.5|2682.7|2684.5|2683.7|2684.5|2683.7|2683.2|2682.4|181
1713408000000|2024-04-18 02:40:00|2684|2683.2|2684.7|2683.9|2685|2684.2|2683.5|2682.7|190
1713408300000|2024-04-18 02:45:00|2685|2684.2|2684.5|2683.7|2686|2685.2|2684.2|2683.4|216
1713408600000|2024-04-18 02:50:00|2684.2|2683.4|2684.5|2683.7|2684.5|2683.7|2684|2683.2|166
1713408900000|2024-04-18 02:55:00|2684.2|2683.4|2685|2684.2|2685.5|2684.7|2684|2683.2|124
1713409200000|2024-04-18 03:00:00|2685.2|2684.4|2686|2685.2|2687|2686.2|2684.5|2683.7|176
1713409500000|2024-04-18 03:05:00|2685.5|2684.7|2685.5|2684.7|2686.5|2685.7|2685|2684.2|123
1713409800000|2024-04-18 03:10:00|2686|2685.2|2684.5|2683.7|2686|2685.2|2684.5|2683.7|180
1713410100000|2024-04-18 03:15:00|2684.7|2683.9|2683|2682.2|2684.7|2683.9|2682.7|2681.9|236
1713410400000|2024-04-18 03:20:00|2683.5|2682.7|2684.5|2683.7|2685|2684.2|2683.5|2682.7|153
1713410700000|2024-04-18 03:25:00|2685|2684.2|2686|2685.2|2686|2685.2|2685|2684.2|175
1713411000000|2024-04-18 03:30:00|2686.5|2685.7|2689.5|2688.7|2689.7|2688.9|2686.5|2685.7|836
1713411300000|2024-04-18 03:35:00|2690|2689.2|2685.5|2684.7|2690.5|2689.7|2685.5|2684.7|535
1713411600000|2024-04-18 03:40:00|2686|2685.2|2687|2686.2|2688|2687.2|2686|2685.2|173
1713411900000|2024-04-18 03:45:00|2687.5|2686.7|2684.5|2683.7|2688.2|2687.4|2684.5|2683.7|358
1713412200000|2024-04-18 03:50:00|2684.2|2683.4|2685.5|2684.7|2687|2686.2|2683.5|2682.7|252
1713412500000|2024-04-18 03:55:00|2686|2685.2|2686|2685.2|2686.5|2685.7|2685|2684.2|232
1713412800000|2024-04-18 04:00:00|2686.5|2685.7|2686|2685.2|2687|2686.2|2684.5|2683.7|212
1713413100000|2024-04-18 04:05:00|2686.5|2685.7|2687.5|2686.7|2688|2687.2|2686.5|2685.7|287
1713413400000|2024-04-18 04:10:00|2688|2687.2|2689.5|2688.7|2690|2689.2|2687.5|2686.7|387
1713413700000|2024-04-18 04:15:00|2689.7|2688.9|2689.5|2688.7|2690.5|2689.7|2688.5|2687.7|328
1713414000000|2024-04-18 04:20:00|2689|2688.2|2689.5|2688.7|2690.5|2689.7|2689|2688.2|189
1713414300000|2024-04-18 04:25:00|2689|2688.2|2688|2687.2|2689|2688.2|2687.5|2686.7|260
1713414600000|2024-04-18 04:30:00|2687.5|2686.7|2686|2685.2|2688|2687.2|2686|2685.2|255
1713414900000|2024-04-18 04:35:00|2685.5|2684.7|2684|2683.2|2686.5|2685.7|2684|2683.2|365
1713415200000|2024-04-18 04:40:00|2684.5|2683.7|2683.5|2682.7|2685.5|2684.7|2683|2682.2|433
1713415500000|2024-04-18 04:45:00|2683.2|2682.4|2682|2681.2|2683.5|2682.7|2682|2681.2|381
1713415800000|2024-04-18 04:50:00|2682.5|2681.7|2681|2680.2|2682.5|2681.7|2679.5|2678.7|692
1713416100000|2024-04-18 04:55:00|2680.5|2679.7|2681|2680.2|2682|2681.2|2680|2679.2|287
1713416400000|2024-04-18 05:00:00|2680.5|2679.7|2678.5|2677.7|2681|2680.2|2678.2|2677.4|380
1713416700000|2024-04-18 05:05:00|2678|2677.2|2680.5|2679.7|2681|2680.2|2677.5|2676.7|394
1713417000000|2024-04-18 05:10:00|2681|2680.2|2682.5|2681.7|2683|2682.2|2680.5|2679.7|362
1713417300000|2024-04-18 05:15:00|2682.7|2681.9|2682.5|2681.7|2683|2682.2|2681.5|2680.7|300
1713417600000|2024-04-18 05:20:00|2682|2681.2|2683|2682.2|2683.2|2682.4|2677.5|2676.7|840
1713417900000|2024-04-18 05:25:00|2682.5|2681.7|2684|2683.2|2685|2684.2|2682.5|2681.7|357
1713418200000|2024-04-18 05:30:00|2683.7|2682.9|2688|2687.2|2689.5|2688.7|2683|2682.2|866
1713418500000|2024-04-18 05:35:00|2687.7|2686.9|2686.5|2685.7|2688.5|2687.7|2685.7|2684.9|725
1713418800000|2024-04-18 05:40:00|2687|2686.2|2685|2684.2|2687.5|2686.7|2683|2682.2|819
1713419100000|2024-04-18 05:45:00|2684.5|2683.7|2683.5|2682.7|2685|2684.2|2683.5|2682.7|503
1713419400000|2024-04-18 05:50:00|2683.2|2682.4|2681.5|2680.7|2684|2683.2|2681|2680.2|773
1713419700000|2024-04-18 05:55:00|2681|2680.2|2677.5|2676.7|2682|2681.2|2677.5|2676.7|2549
1713420000000|2024-04-18 06:00:00|2678.5|2677.7|2680|2679.2|2680|2679.2|2678|2677.2|1988
1713420300000|2024-04-18 06:05:00|2679.5|2678.7|2678.7|2676.7|2679.5|2678.7|2676.5|2675.7|1203
1713420600000|2024-04-18 06:10:00|2678.8|2676.8|2679.8|2677.8|2679.8|2677.8|2678.2|2676.2|3
1713420900000|2024-04-18 06:15:00|2679.7|2677.7|2679|2677|2680|2678|2678.6|2676.6|374
1713421200000|2024-04-18 06:20:00|2678.9|2676.9|2681.1|2679.1|2681.2|2679.2|2678.9|2676.9|0
1713421500000|2024-04-18 06:25:00|2681.3|2679.3|2680|2678|2681.3|2679.3|2679.6|2677.6|0
1713421800000|2024-04-18 06:30:00|2680.1|2678.1|2679.9|2677.9|2680.2|2678.2|2679.8|2677.8|0
1713422100000|2024-04-18 06:35:00|2679.8|2677.8|2679.5|2677.5|2680|2678|2679.5|2677.5|0
1713422400000|2024-04-18 06:40:00|2679.7|2677.7|2680|2678|2680.5|2678.5|2679.7|2677.7|0
1713422700000|2024-04-18 06:45:00|2679.8|2677.8|2680.5|2678.5|2680.5|2678.5|2679.5|2677.5|0
1713423000000|2024-04-18 06:50:00|2680.4|2678.4|2680|2678|2680.5|2678.5|2680|2678|0
1713423300000|2024-04-18 06:55:00|2679.9|2677.9|2680.7|2678.7|2681.3|2679.3|2679.9|2677.9|0
1713423600000|2024-04-18 07:00:00|2680.8|2678.8|2680.1|2678.1|2680.8|2678.8|2679.9|2677.9|0
1713423900000|2024-04-18 07:05:00|2680|2678|2680|2678|2680.1|2678.1|2679.4|2677.4|0
1713424200000|2024-04-18 07:10:00|2679.8|2677.8|2680.1|2678.1|2680.5|2678.5|2679.6|2677.6|0
1713424500000|2024-04-18 07:15:00|2680.2|2678.2|2679.5|2677.5|2680.6|2678.6|2679.2|2677.2|0
1713424800000|2024-04-18 07:20:00|2679.3|2677.3|2680|2678|2680.4|2678.4|2679.3|2677.3|0
1713425100000|2024-04-18 07:25:00|2679.9|2677.9|2680.7|2678.7|2681.3|2679.3|2679.9|2677.9|0
1713425400000|2024-04-18 07:30:00|2680.8|2678.8|2680.9|2679.7|2683.2|2682|2679.7|2678.5|906
1713425700000|2024-04-18 07:35:00|2680.7|2679.5|2678.2|2677|2681.2|2680|2678.2|2677|158
1713426000000|2024-04-18 07:40:00|2678.4|2677.2|2677.9|2676.7|2679.2|2678|2677.2|2676|261
1713426300000|2024-04-18 07:45:00|2677.7|2676.5|2678.2|2677|2678.7|2677.5|2676.7|2675.5|112
1713426600000|2024-04-18 07:50:00|2677.9|2676.7|2678.7|2677.5|2679.2|2678|2677.2|2676|103
1713426900000|2024-04-18 07:55:00|2678.2|2677|2678.2|2677|2679.2|2678|2677.9|2676.7|52
1713427200000|2024-04-18 08:00:00|2677.7|2676.5|2678.2|2677|2679.7|2678.5|2677.7|2676.5|142
1713427500000|2024-04-18 08:05:00|2678.4|2677.2|2677.2|2676|2679.2|2678|2676.7|2675.5|89
1713427800000|2024-04-18 08:10:00|2677.7|2676.5|2677.4|2676.2|2677.7|2676.5|2675.7|2674.5|83
1713428100000|2024-04-18 08:15:00|2677.2|2676|2676.7|2675.5|2678.2|2677|2676.7|2675.5|45
1713428400000|2024-04-18 08:20:00|2676.4|2675.2|2675.4|2674.2|2677.7|2676.5|2675.2|2674|124
1713428700000|2024-04-18 08:25:00|2675.7|2674.5|2676.4|2675.2|2677.7|2676.5|2675.2|2674|41
1713429000000|2024-04-18 08:30:00|2676.2|2675|2677.2|2676|2677.7|2676.5|2676.2|2675|46
1713429300000|2024-04-18 08:35:00|2677.7|2676.5|2676.2|2675|2677.7|2676.5|2676.2|2675|57
1713429600000|2024-04-18 08:40:00|2675.9|2674.7|2677.2|2676|2677.2|2676|2675.7|2674.5|62
1713429900000|2024-04-18 08:45:00|2677.7|2676.5|2679.2|2678|2679.2|2678|2677.2|2676|17
1713430200000|2024-04-18 08:50:00|2678.9|2677.7|2677.7|2676.5|2679.2|2678|2677.2|2676|38
1713430500000|2024-04-18 08:55:00|2677.4|2676.2|2676.2|2675|2677.7|2676.5|2675.7|2674.5|22
1713430800000|2024-04-18 09:00:00|2676.4|2675.2|2676.2|2675|2676.7|2675.5|2675.2|2674|81
1713431100000|2024-04-18 09:05:00|2675.9|2674.7|2675.7|2674.5|2676.2|2675|2674.7|2673.5|31
1713431400000|2024-04-18 09:10:00|2675.4|2674.2|2676.7|2675.5|2677.2|2676|2675.2|2674|40
1713431700000|2024-04-18 09:15:00|2676.4|2675.2|2675.2|2674|2676.7|2675.5|2674.7|2673.5|35
1713432000000|2024-04-18 09:20:00|2674.9|2673.7|2673.7|2672.5|2676.2|2675|2673.2|2672|211
1713432300000|2024-04-18 09:25:00|2673.2|2672|2671.7|2670.5|2673.2|2672|2671.2|2670|90
1713432600000|2024-04-18 09:30:00|2671.4|2670.2|2671.9|2670.7|2672.4|2671.2|2670.7|2669.5|52
1713432900000|2024-04-18 09:35:00|2672.2|2671|2672.7|2671.5|2673.7|2672.5|2671.2|2670|46
1713433200000|2024-04-18 09:40:00|2672.4|2671.2|2673.2|2672|2673.7|2672.5|2672.4|2671.2|43
1713433500000|2024-04-18 09:45:00|2673.4|2672.2|2673.2|2672|2673.9|2672.7|2672.7|2671.5|54
1713433800000|2024-04-18 09:50:00|2672.7|2671.5|2674.2|2673|2674.2|2673|2672.4|2671.2|32
1713434100000|2024-04-18 09:55:00|2673.9|2672.7|2674.7|2673.5|2674.7|2673.5|2673.2|2672|30
1713434400000|2024-04-18 10:00:00|2675.2|2674|2675.7|2674.5|2675.7|2674.5|2673.9|2672.7|37
1713434700000|2024-04-18 10:05:00|2675.4|2674.2|2675.7|2674.5|2676.2|2675|2675.2|2674|21
1713435000000|2024-04-18 10:10:00|2675.4|2674.2|2673.7|2672.5|2675.4|2674.2|2673.2|2672|71
1713435300000|2024-04-18 10:15:00|2673.2|2672|2672.2|2671|2673.7|2672.5|2672.2|2671|61
1713435600000|2024-04-18 10:20:00|2672.4|2671.2|2674.7|2673.5|2674.7|2673.5|2672.2|2671|39
1713435900000|2024-04-18 10:25:00|2674.2|2673|2675.7|2674.5|2675.7|2674.5|2674.2|2673|28
1713436200000|2024-04-18 10:30:00|2676.2|2675|2676.2|2675|2677.2|2676|2676.2|2675|25
1713436500000|2024-04-18 10:35:00|2676.4|2675.2|2676.2|2675|2676.7|2675.5|2675.9|2674.7|26
1713436800000|2024-04-18 10:40:00|2675.9|2674.7|2677.2|2676|2677.9|2676.7|2675.7|2674.5|76
1713437100000|2024-04-18 10:45:00|2677.4|2676.2|2677.7|2676.5|2678.2|2677|2677.2|2676|20
1713437400000|2024-04-18 10:50:00|2677.2|2676|2677.2|2676|2678.4|2677.2|2677.2|2676|73
1713437700000|2024-04-18 10:55:00|2677.4|2676.2|2677.7|2676.5|2678.2|2677|2677.2|2676|70
1713438000000|2024-04-18 11:00:00|2677.9|2676.7|2678.7|2677.5|2678.7|2677.5|2677.7|2676.5|38
1713438300000|2024-04-18 11:05:00|2678.9|2677.7|2680.7|2679.5|2681.2|2680|2678.9|2677.7|78
1713438600000|2024-04-18 11:10:00|2680.4|2679.2|2678.7|2677.5|2680.4|2679.2|2677.7|2676.5|34
1713438900000|2024-04-18 11:15:00|2679.2|2678|2679.2|2678|2679.2|2678|2678.2|2677|60
1713439200000|2024-04-18 11:20:00|2679.4|2678.2|2679.2|2678|2680.2|2679|2679.2|2678|12
1713439500000|2024-04-18 11:25:00|2678.7|2677.5|2678.2|2677|2679.2|2678|2678.2|2677|7
1713439800000|2024-04-18 11:30:00|2678.4|2677.2|2679.7|2678.5|2680.2|2679|2678.2|2677|41
1713440100000|2024-04-18 11:35:00|2679.9|2678.7|2678.2|2677|2680.2|2679|2677.7|2676.5|35
1713440400000|2024-04-18 11:40:00|2677.9|2676.7|2678.7|2677.5|2679.2|2678|2677.7|2676.5|33
1713440700000|2024-04-18 11:45:00|2678.9|2677.7|2677.2|2676|2679.4|2678.2|2676.9|2675.7|77
1713441000000|2024-04-18 11:50:00|2677.4|2676.2|2677.7|2676.5|2678.2|2677|2676.7|2675.5|30
1713441300000|2024-04-18 11:55:00|2677.9|2676.7|2676.7|2675.5|2677.9|2676.7|2676.7|2675.5|36
1713441600000|2024-04-18 12:00:00|2676.9|2675.7|2675.7|2674.5|2677.2|2676|2675.7|2674.5|22
1713441900000|2024-04-18 12:05:00|2675.4|2674.2|2674.7|2673.5|2675.7|2674.5|2674.7|2673.5|114
1713442200000|2024-04-18 12:10:00|2674.4|2673.2|2675.2|2674|2675.2|2674|2674.2|2673|58
1713442500000|2024-04-18 12:15:00|2674.9|2673.7|2675.7|2674.5|2676.2|2675|2674.7|2673.5|77
1713442800000|2024-04-18 12:20:00|2675.4|2674.2|2675.2|2674|2676.2|2675|2675.2|2674|51
1713443100000|2024-04-18 12:25:00|2674.9|2673.7|2675.2|2674|2675.7|2674.5|2674.2|2673|56
1713443400000|2024-04-18 12:30:00|2675.7|2674.5|2674.2|2673|2675.9|2674.7|2673.7|2672.5|65
1713443700000|2024-04-18 12:35:00|2673.9|2672.7|2676.2|2675|2677.7|2676.5|2673.7|2672.5|22
1713444000000|2024-04-18 12:40:00|2675.7|2674.5|2674.7|2673.5|2676.7|2675.5|2674.2|2673|76
1713444300000|2024-04-18 12:45:00|2674.2|2673|2673.2|2672|2674.7|2673.5|2670.9|2669.7|153
1713444600000|2024-04-18 12:50:00|2673.7|2672.5|2673.9|2672.7|2674.2|2673|2672.2|2671|75
1713444900000|2024-04-18 12:55:00|2674.2|2673|2669.7|2668.5|2674.2|2673|2669.2|2668|376
1713445200000|2024-04-18 13:00:00|2670.2|2669|2670.7|2669.5|2671.9|2670.7|2669.4|2668.2|136
1713445500000|2024-04-18 13:05:00|2670.4|2669.2|2671.2|2670|2671.7|2670.5|2670.2|2669|98
1713445800000|2024-04-18 13:10:00|2671.4|2670.2|2671.4|2670.2|2671.7|2670.5|2670.7|2669.5|62
1713446100000|2024-04-18 13:15:00|2671.7|2670.5|2670.7|2669.5|2671.7|2670.5|2669.7|2668.5|85
1713446400000|2024-04-18 13:20:00|2670.4|2669.2|2667.2|2666|2671.2|2670|2667.2|2666|163
1713446700000|2024-04-18 13:25:00|2667.4|2666.2|2668.2|2667|2668.9|2667.7|2667.2|2666|145
1713447000000|2024-04-18 13:30:00|2667.7|2666.5|2668.7|2667.5|2670.2|2669|2667.2|2666|516
1713447300000|2024-04-18 13:35:00|2668.2|2667|2661.7|2660.5|2668.7|2667.5|2661.7|2660.5|932
1713447600000|2024-04-18 13:40:00|2661.2|2660|2664.2|2663|2667.2|2666|2661.2|2660|666
1713447900000|2024-04-18 13:45:00|2664.7|2663.5|2667.2|2666|2667.7|2666.5|2663.7|2662.5|328
1713448200000|2024-04-18 13:50:00|2667.4|2666.2|2663.7|2662.5|2668.7|2667.5|2663.2|2662|182
1713448500000|2024-04-18 13:55:00|2663.2|2662|2664.4|2663.2|2666.7|2665.5|2663.2|2662|309
1713448800000|2024-04-18 14:00:00|2664.7|2663.5|2664.2|2663|2665.7|2664.5|2662.2|2661|277
1713449100000|2024-04-18 14:05:00|2664.7|2663.5|2668.7|2667.5|2668.7|2667.5|2663.7|2662.5|352
1713449400000|2024-04-18 14:10:00|2668.2|2667|2670.2|2669|2670.2|2669|2667.2|2666|316
1713449700000|2024-04-18 14:15:00|2669.9|2668.7|2670.9|2669.7|2671.7|2670.5|2669.7|2668.5|416
1713450000000|2024-04-18 14:20:00|2670.7|2669.5|2670.2|2669|2671.2|2670|2669.2|2668|210
1713450300000|2024-04-18 14:25:00|2670.7|2669.5|2671.2|2670|2673.2|2672|2669.7|2668.5|129
1713450600000|2024-04-18 14:30:00|2671.7|2670.5|2675.2|2674|2675.2|2674|2671.4|2670.2|235
1713450900000|2024-04-18 14:35:00|2674.7|2673.5|2675.7|2674.5|2677.2|2676|2674.7|2673.5|201
1713451200000|2024-04-18 14:40:00|2675.9|2674.7|2675.7|2674.5|2676.7|2675.5|2675.2|2674|83
1713451500000|2024-04-18 14:45:00|2675.9|2674.7|2676.2|2675|2676.7|2675.5|2672.7|2671.5|464
1713451800000|2024-04-18 14:50:00|2675.7|2674.5|2675.2|2674|2676.7|2675.5|2674.9|2673.7|93
1713452100000|2024-04-18 14:55:00|2675.4|2674.2|2675.7|2674.5|2677.2|2676|2673.7|2672.5|136
1713452400000|2024-04-18 15:00:00|2675.2|2674|2675.2|2674|2676.2|2675|2674.9|2673.7|138
1713452700000|2024-04-18 15:05:00|2674.9|2673.7|2677.7|2676.5|2678.2|2677|2674.9|2673.7|87
1713453000000|2024-04-18 15:10:00|2677.4|2676.2|2678.7|2677.5|2678.9|2677.7|2677.2|2676|261
1713453300000|2024-04-18 15:15:00|2678.4|2677.2|2678.7|2677.5|2680.2|2679|2677.7|2676.5|304
1713453600000|2024-04-18 15:20:00|2678.2|2677|2680.4|2679.2|2681.2|2680|2678.2|2677|297
1713453900000|2024-04-18 15:25:00|2680.7|2679.5|2678.2|2677|2680.7|2679.5|2677.7|2676.5|320
1713454200000|2024-04-18 15:30:00|2677.7|2676.5|2677.2|2676|2678.2|2677|2676.2|2675|303
1713454500000|2024-04-18 15:35:00|2676.9|2675.7|2676.4|2675.2|2677.7|2676.5|2675.7|2674.5|156
1713454800000|2024-04-18 15:40:00|2676.2|2675|2675.2|2674|2676.2|2675|2673.7|2672.5|153
1713455100000|2024-04-18 15:45:00|2674.7|2673.5|2673.7|2672.5|2675.2|2674|2673.2|2672|50
1713455400000|2024-04-18 15:50:00|2673.9|2672.7|2674.4|2673.2|2675.4|2674.2|2673.2|2672|76
1713455700000|2024-04-18 15:55:00|2674.2|2673|2674.2|2673|2675.2|2674|2673.9|2672.7|64
1713456000000|2024-04-18 16:00:00|2674.7|2673.5|2673.9|2672.7|2676.7|2675.5|2673.7|2672.5|64
1713456300000|2024-04-18 16:05:00|2673.7|2672.5|2672.7|2671.5|2674.2|2673|2671.2|2670|73
1713456600000|2024-04-18 16:10:00|2672.9|2671.7|2672.7|2671.5|2674.7|2673.5|2672.7|2671.5|117
1713456900000|2024-04-18 16:15:00|2672.4|2671.2|2674.4|2673.2|2674.7|2673.5|2672.2|2671|107
1713457200000|2024-04-18 16:20:00|2674.2|2673|2673.7|2672.5|2674.4|2673.2|2673.2|2672|43
1713457500000|2024-04-18 16:25:00|2673.2|2672|2675.2|2674|2676.2|2675|2673.2|2672|91
1713457800000|2024-04-18 16:30:00|2674.7|2673.5|2672.2|2671|2675.9|2674.7|2671.7|2670.5|199
1713458100000|2024-04-18 16:35:00|2671.9|2670.7|2674.7|2673.5|2676.2|2675|2671.9|2670.7|108
1713458400000|2024-04-18 16:40:00|2675.2|2674|2672.7|2671.5|2675.2|2674|2672.2|2671|96
1713458700000|2024-04-18 16:45:00|2673.2|2672|2669.7|2668.5|2673.2|2672|2669.2|2668|88
1713459000000|2024-04-18 16:50:00|2669.4|2668.2|2668.2|2667|2670.2|2669|2667.2|2666|101
1713459300000|2024-04-18 16:55:00|2667.7|2666.5|2667.7|2666.5|2669.2|2668|2667.2|2666|59
1713459600000|2024-04-18 17:00:00|2667.4|2666.2|2667.2|2666|2669.2|2668|2667.2|2666|29
1713459900000|2024-04-18 17:05:00|2666.7|2665.5|2667.2|2666|2667.7|2666.5|2666.2|2665|95
1713460200000|2024-04-18 17:10:00|2667.4|2666.2|2664.2|2663|2667.4|2666.2|2663.7|2662.5|98
1713460500000|2024-04-18 17:15:00|2664.4|2663.2|2662.2|2661|2665.2|2664|2660.7|2659.5|144
1713460800000|2024-04-18 17:20:00|2662.7|2661.5|2659.7|2658.5|2663.2|2662|2659.7|2658.5|88
1713461100000|2024-04-18 17:25:00|2659.2|2658|2664.2|2663|2664.2|2663|2659.2|2658|77
1713461400000|2024-04-18 17:30:00|2663.9|2662.7|2662.7|2661.5|2665.2|2664|2662.2|2661|79
1713461700000|2024-04-18 17:35:00|2663.2|2662|2661.7|2660.5|2663.2|2662|2661.2|2660|55
1713462000000|2024-04-18 17:40:00|2661.9|2660.7|2662.7|2661.5|2663.7|2662.5|2659.2|2658|94
1713462300000|2024-04-18 17:45:00|2662.9|2661.7|2663.2|2662|2664.2|2663|2662.2|2661|70
1713462600000|2024-04-18 17:50:00|2662.7|2661.5|2661.2|2660|2662.7|2661.5|2660.2|2659|95
1713462900000|2024-04-18 17:55:00|2661.7|2660.5|2662.7|2661.5|2662.7|2661.5|2660.9|2659.7|57
1713463200000|2024-04-18 18:00:00|2662.4|2661.2|2661.7|2660.5|2662.7|2661.5|2660.7|2659.5|79
1713463500000|2024-04-18 18:05:00|2661.4|2660.2|2660.7|2659.5|2662.2|2661|2659.7|2658.5|76
1713463800000|2024-04-18 18:10:00|2660.4|2659.2|2661.7|2660.5|2662.7|2661.5|2658.7|2657.5|66
1713464100000|2024-04-18 18:15:00|2661.4|2660.2|2663.7|2662.5|2664.2|2663|2661.4|2660.2|56
1713464400000|2024-04-18 18:20:00|2664.2|2663|2664.2|2663|2665.7|2664.5|2663.2|2662|85
1713464700000|2024-04-18 18:25:00|2663.7|2662.5|2662.9|2661.7|2666.2|2665|2662.2|2661|54
1713465000000|2024-04-18 18:30:00|2663.2|2662|2659.2|2658|2663.2|2662|2659.2|2658|61
1713465300000|2024-04-18 18:35:00|2659.4|2658.2|2661.2|2660|2662.2|2661|2659.2|2658|49
1713465600000|2024-04-18 18:40:00|2660.9|2659.7|2663.2|2662|2663.7|2662.5|2660.7|2659.5|137
1713465900000|2024-04-18 18:45:00|2662.9|2661.7|2662.7|2661.5|2663.2|2662|2661.4|2660.2|71
1713466200000|2024-04-18 18:50:00|2662.4|2661.2|2660.2|2659|2662.7|2661.5|2659.9|2658.7|66
1713466500000|2024-04-18 18:55:00|2659.9|2658.7|2659.7|2658.5|2661.2|2660|2659.2|2658|54
1713466800000|2024-04-18 19:00:00|2659.9|2658.7|2662.2|2661|2663.7|2662.5|2659.7|2658.5|69
1713467100000|2024-04-18 19:05:00|2661.9|2660.7|2662.4|2661.2|2664.2|2663|2661.2|2660|93
1713467400000|2024-04-18 19:10:00|2662.7|2661.5|2661.7|2660.5|2664.7|2663.5|2661.2|2660|122
1713467700000|2024-04-18 19:15:00|2661.9|2660.7|2661.7|2660.5|2662.7|2661.5|2660.4|2659.2|89
1713468000000|2024-04-18 19:20:00|2661.2|2660|2661.9|2660.7|2663.2|2662|2660.2|2659|126
1713468300000|2024-04-18 19:25:00|2661.7|2660.5|2662.2|2661|2662.2|2661|2660.2|2659|56
1713468600000|2024-04-18 19:30:00|2662.4|2661.2|2663.7|2662.5|2663.7|2662.5|2661.9|2660.7|77
1713468900000|2024-04-18 19:35:00|2664.2|2663|2663.7|2662.5|2665.2|2664|2663.2|2662|89
1713469200000|2024-04-18 19:40:00|2663.2|2662|2663.7|2662.5|2665.4|2664.2|2662.7|2661.5|90
1713469500000|2024-04-18 19:45:00|2663.9|2662.7|2663.7|2662.5|2664.2|2663|2663.2|2662|54
1713469800000|2024-04-18 19:50:00|2664.2|2663|2661.7|2660.5|2666.2|2665|2661.4|2660.2|122
1713470100000|2024-04-18 19:55:00|2661.4|2660.2|2663.2|2662|2663.4|2662.2|2660.7|2659.5|214
1713470400000|2024-04-18 20:00:00|2663.4|2662.2|2662.7|2661.5|2665.4|2664.2|2661.4|2660.2|35
1713470700000|2024-04-18 20:05:00|2662.4|2661.2|2661.7|2660.5|2662.7|2661.5|2661.2|2660|54
1713471000000|2024-04-18 20:10:00|2661.9|2660.7|2661.7|2660.5|2662.2|2661|2661.2|2660|9
1713471300000|2024-04-18 20:15:00|2661.9|2660.7|2661.4|2660.2|2662.2|2661|2661.4|2660.2|7
1713471600000|2024-04-18 20:20:00|2661.2|2660|2661.2|2660|2661.4|2660.2|2660.7|2659.5|11
1713471900000|2024-04-18 20:25:00|2660.7|2659.5|2660.7|2659.5|2661.2|2660|2660.4|2659.2|3
1713472200000|2024-04-18 20:30:00|2660.9|2659.7|2660.7|2659.5|2660.9|2659.7|2660.7|2659.5|1
1713472500000|2024-04-18 20:35:00|2660.4|2659.2|2660.2|2659|2660.7|2659.5|2660.2|2659|4
1713472800000|2024-04-18 20:40:00|2660.4|2659.2|2660.2|2659|2660.4|2659.2|2660.2|2659|1
1713473100000|2024-04-18 20:45:00|2659.9|2658.7|2659.7|2658.5|2659.9|2658.7|2659.7|2658.5|2
1713473400000|2024-04-18 20:50:00|2659.9|2658.7|2661|2659|2661.1|2659.1|2659.7|2658.5|25
1713473700000|2024-04-18 20:55:00|2661.3|2659.3|2661|2659|2661.3|2659.3|2660.6|2658.6|0
1713474000000|2024-04-18 21:00:00|2660.9|2658.9|2660.8|2658.8|2660.9|2658.9|2660.7|2658.7|4
1713474600000|2024-04-18 21:10:00|2660.9|2658.9|2660.8|2658.8|2660.9|2658.9|2660.8|2658.8|0
1713474900000|2024-04-18 21:15:00|2660.7|2658.7|2660.7|2658.7|2660.7|2658.7|2660.7|2658.7|0
1713475200000|2024-04-18 21:20:00|2660.6|2658.6|2660.6|2658.6|2660.7|2658.7|2660.6|2658.6|0
1713475500000|2024-04-18 21:25:00|2660.7|2658.7|2660.5|2658.5|2660.7|2658.7|2660.4|2658.4|0
1713475800000|2024-04-18 21:30:00|2660.3|2658.3|2660.2|2658.2|2660.3|2658.3|2660.2|2658.2|0
1713476100000|2024-04-18 21:35:00|2660.3|2658.3|2660.4|2658.4|2660.5|2658.5|2660.2|2658.2|0
1713476400000|2024-04-18 21:40:00|2660.5|2658.5|2660.5|2658.5|2660.5|2658.5|2660.5|2658.5|0
1713476700000|2024-04-18 21:45:00|2660.4|2658.4|2660.5|2658.5|2660.5|2658.5|2660.4|2658.4|0
1713477000000|2024-04-18 21:50:00|2660.3|2658.3|2660.4|2658.4|2660.5|2658.5|2660.3|2658.3|0
1713477300000|2024-04-18 21:55:00|2660.5|2658.5|2660.4|2658.4|2660.7|2658.7|2660.4|2658.4|0
1713477600000|2024-04-18 22:00:00|2660.8|2658.8|2661.7|2659.7|2662.4|2660.4|2660.8|2658.8|0
1713477900000|2024-04-18 22:05:00|2661.5|2659.5|2662.1|2660.1|2662.1|2660.1|2661.5|2659.5|0
1713478200000|2024-04-18 22:10:00|2662|2660|2662.1|2660.1|2662.5|2660.5|2661.5|2659.5|0
1713478500000|2024-04-18 22:15:00|2662|2660|2663|2661|2663|2661|2661.9|2659.9|0
1713478800000|2024-04-18 22:20:00|2662.8|2660.8|2662|2660|2662.8|2660.8|2662|2660|0
1713479400000|2024-04-18 22:30:00|2662.1|2660.1|2661.9|2659.9|2662.2|2660.2|2661.8|2659.8|0
1713479700000|2024-04-18 22:35:00|2661.7|2659.7|2661.9|2659.9|2662|2660|2661.7|2659.7|0
1713480000000|2024-04-18 22:40:00|2661.8|2659.8|2661.1|2659.1|2661.9|2659.9|2661.1|2659.1|0
1713480300000|2024-04-18 22:45:00|2661|2659|2661.2|2659.2|2661.2|2659.2|2661|2659|0
1713480600000|2024-04-18 22:50:00|2661.1|2659.1|2660.2|2658.2|2661.2|2659.2|2659.9|2657.9|0
1713480900000|2024-04-18 22:55:00|2660.3|2658.3|2660|2658|2660.3|2658.3|2659.9|2657.9|0
1713481200000|2024-04-18 23:00:00|2659.9|2657.9|2658.5|2656.5|2659.9|2657.9|2658.2|2656.2|0
1713481500000|2024-04-18 23:05:00|2658.7|2656.7|2657.1|2655.1|2659.2|2657.2|2657|2655|0
1713481800000|2024-04-18 23:10:00|2656.9|2654.9|2658.9|2656.9|2658.9|2656.9|2656.9|2654.9|0
1713482100000|2024-04-18 23:15:00|2659.1|2657.1|2657.8|2655.8|2659.1|2657.1|2657.5|2655.5|0
1713482400000|2024-04-18 23:20:00|2657.9|2655.9|2657.8|2655.8|2658.6|2656.6|2657.8|2655.8|0
1713482700000|2024-04-18 23:25:00|2657.9|2655.9|2657.8|2655.8|2657.9|2655.9|2657.5|2655.5|0
1713483000000|2024-04-18 23:30:00|2657.9|2655.9|2658.6|2656.6|2658.9|2656.9|2657.1|2655.1|0
1713483300000|2024-04-18 23:35:00|2658.7|2656.7|2659.7|2657.7|2660.2|2658.2|2658.7|2656.7|0
1713483600000|2024-04-18 23:40:00|2659.6|2657.6|2659.8|2657.8|2660.1|2658.1|2659.1|2657.1|0
1713483900000|2024-04-18 23:45:00|2658.4|2657.2|2655.7|2654.5|2659.9|2658.7|2655.7|2654.5|486
1713484200000|2024-04-18 23:50:00|2655.9|2654.7|2656.7|2655.5|2657.2|2656|2655.2|2654|206
1713484500000|2024-04-18 23:55:00|2656.2|2655|2655.9|2654.7|2658.2|2657|2655.2|2654|428
1713484800000|2024-04-19 00:00:00|2655.7|2654.9|2661.5|2660.7|2662|2661.2|2650.5|2649.7|3213
1713485100000|2024-04-19 00:05:00|2661|2660.2|2657|2656.2|2661|2660.2|2654|2653.2|1975
1713485400000|2024-04-19 00:10:00|2656.5|2655.7|2655|2654.2|2656.5|2655.7|2651.5|2650.7|1172
1713485700000|2024-04-19 00:15:00|2654.5|2653.7|2646|2645.2|2655.5|2654.7|2645.5|2644.7|1352
1713486000000|2024-04-19 00:20:00|2646.2|2645.4|2645|2644.2|2647|2646.2|2643.5|2642.7|1061
1713486300000|2024-04-19 00:25:00|2644.7|2643.9|2642.5|2641.7|2646.2|2645.4|2642.2|2641.4|845
1713486600000|2024-04-19 00:30:00|2643.5|2642.7|2636.5|2635.7|2643.5|2642.7|2634|2633.2|1546
1713486900000|2024-04-19 00:35:00|2636|2635.2|2639.5|2638.7|2639.5|2638.7|2633.5|2632.7|1035
1713487200000|2024-04-19 00:40:00|2639|2638.2|2643.7|2642.9|2644|2643.2|2637.5|2636.7|823
1713487500000|2024-04-19 00:45:00|2644|2643.2|2643|2642.2|2645.2|2644.4|2641.5|2640.7|598
1713487800000|2024-04-19 00:50:00|2642.5|2641.7|2640|2639.2|2644|2643.2|2637.5|2636.7|668
1713488100000|2024-04-19 00:55:00|2640.5|2639.7|2636|2635.2|2640.5|2639.7|2634.5|2633.7|675
1713488400000|2024-04-19 01:00:00|2635.5|2634.7|2630|2629.2|2638.2|2637.4|2629.7|2628.9|1189
1713488700000|2024-04-19 01:05:00|2630.5|2629.7|2628|2627.2|2633.5|2632.7|2627|2626.2|1241
1713489000000|2024-04-19 01:10:00|2627.5|2626.7|2621|2620.2|2629|2628.2|2620.5|2619.7|1343
1713489300000|2024-04-19 01:15:00|2620.5|2619.7|2625|2624.2|2627|2626.2|2616|2615.2|2488
1713489600000|2024-04-19 01:20:00|2625.5|2624.7|2622|2621.2|2627.5|2626.7|2621.5|2620.7|1083
1713489900000|2024-04-19 01:25:00|2621.5|2620.7|2617.5|2616.7|2623.5|2622.7|2617.5|2616.7|978
1713490200000|2024-04-19 01:30:00|2617|2616.2|2614|2613.2|2618|2617.2|2611.5|2610.7|2196
1713490500000|2024-04-19 01:35:00|2614.5|2613.7|2611|2610.2|2615.5|2614.7|2610.7|2609.9|1353
1713490800000|2024-04-19 01:40:00|2611.5|2610.7|2607|2606.2|2616.5|2615.7|2606.5|2605.7|1318
1713491100000|2024-04-19 01:45:00|2607.2|2606.4|2615|2614.2|2615.5|2614.7|2607|2606.2|1189
1713491400000|2024-04-19 01:50:00|2614.5|2613.7|2619.5|2618.7|2622|2621.2|2614|2613.2|1271
1713491700000|2024-04-19 01:55:00|2620|2619.2|2617|2616.2|2621|2620.2|2612.5|2611.7|1098
1713492000000|2024-04-19 02:00:00|2617.5|2616.7|2613|2612.2|2617.5|2616.7|2610.5|2609.7|912
1713492300000|2024-04-19 02:05:00|2613.2|2612.4|2608|2607.2|2614|2613.2|2607.5|2606.7|878
1713492600000|2024-04-19 02:10:00|2607.5|2606.7|2605.5|2604.7|2609|2608.2|2605.5|2604.7|872
1713492900000|2024-04-19 02:15:00|2605|2604.2|2599.5|2598.7|2607|2606.2|2599.5|2598.7|1802
1713493200000|2024-04-19 02:20:00|2599.2|2598.4|2602.5|2601.7|2605|2604.2|2599|2598.2|894
1713493500000|2024-04-19 02:25:00|2602|2601.2|2603|2602.2|2607|2606.2|2599.5|2598.7|1113
1713493800000|2024-04-19 02:30:00|2602.5|2601.7|2597|2596.2|2603|2602.2|2596.5|2595.7|671
1713494100000|2024-04-19 02:35:00|2598|2597.2|2601.7|2600.9|2604|2603.2|2596.7|2595.9|490
1713494400000|2024-04-19 02:40:00|2601.5|2600.7|2598|2597.2|2603.5|2602.7|2598|2597.2|436
1713494700000|2024-04-19 02:45:00|2598.5|2597.7|2597|2596.2|2600.5|2599.7|2594|2593.2|688
1713495000000|2024-04-19 02:50:00|2597.5|2596.7|2598|2597.2|2600|2599.2|2596.5|2595.7|598
1713495300000|2024-04-19 02:55:00|2598.2|2597.4|2600.5|2599.7|2601.7|2600.9|2597.5|2596.7|577
1713495600000|2024-04-19 03:00:00|2600.7|2599.9|2603|2602.2|2603|2602.2|2599|2598.2|408
1713495900000|2024-04-19 03:05:00|2602.5|2601.7|2608.5|2607.7|2608.5|2607.7|2602.5|2601.7|671
1713496200000|2024-04-19 03:10:00|2608.2|2607.4|2609.5|2608.7|2610.5|2609.7|2606.5|2605.7|712
1713496500000|2024-04-19 03:15:00|2609.2|2608.4|2609|2608.2|2610.7|2609.9|2607.2|2606.4|477
1713496800000|2024-04-19 03:20:00|2608.7|2607.9|2610|2609.2|2611|2610.2|2608.5|2607.7|367
1713497100000|2024-04-19 03:25:00|2610.5|2609.7|2614.7|2613.9|2616.7|2615.9|2609.5|2608.7|650
1713497400000|2024-04-19 03:30:00|2614.2|2613.4|2619|2618.2|2621|2620.2|2614.2|2613.4|1889
1713497700000|2024-04-19 03:35:00|2618.5|2617.7|2617|2616.2|2623.5|2622.7|2616.5|2615.7|1566
1713498000000|2024-04-19 03:40:00|2616.5|2615.7|2628.5|2627.7|2629|2628.2|2616|2615.2|1087
1713498300000|2024-04-19 03:45:00|2628.7|2627.9|2627.5|2626.7|2629.7|2628.9|2623|2622.2|998
1713498600000|2024-04-19 03:50:00|2627|2626.2|2630|2629.2|2631.5|2630.7|2624|2623.2|1049
1713498900000|2024-04-19 03:55:00|2630.2|2629.4|2629.5|2628.7|2631|2630.2|2627|2626.2|758
1713499200000|2024-04-19 04:00:00|2630|2629.2|2630|2629.2|2635|2634.2|2629|2628.2|680
1713499500000|2024-04-19 04:05:00|2629.5|2628.7|2629|2628.2|2632|2631.2|2629|2628.2|539
1713499800000|2024-04-19 04:10:00|2629.5|2628.7|2631|2630.2|2631.7|2630.9|2625.5|2624.7|672
1713500100000|2024-04-19 04:15:00|2630.5|2629.7|2629.5|2628.7|2632|2631.2|2627|2626.2|465
1713500400000|2024-04-19 04:20:00|2630|2629.2|2630.7|2629.9|2633.2|2632.4|2629|2628.2|538
1713500700000|2024-04-19 04:25:00|2630.5|2629.7|2634|2633.2|2634.5|2633.7|2630.5|2629.7|469
1713501000000|2024-04-19 04:30:00|2634.2|2633.4|2629.5|2628.7|2634.2|2633.4|2627.5|2626.7|469
1713501300000|2024-04-19 04:35:00|2630|2629.2|2631.5|2630.7|2632|2631.2|2628|2627.2|408
1713501600000|2024-04-19 04:40:00|2631|2630.2|2632.5|2631.7|2633|2632.2|2630|2629.2|354
1713501900000|2024-04-19 04:45:00|2632|2631.2|2628|2627.2|2632|2631.2|2627.5|2626.7|491
1713502200000|2024-04-19 04:50:00|2627.5|2626.7|2624.5|2623.7|2627.7|2626.9|2623.5|2622.7|596
1713502500000|2024-04-19 04:55:00|2624.2|2623.4|2627.5|2626.7|2627.5|2626.7|2622.5|2621.7|473
1713502800000|2024-04-19 05:00:00|2627|2626.2|2628.5|2627.7|2630.5|2629.7|2625.5|2624.7|539
1713503100000|2024-04-19 05:05:00|2629|2628.2|2629|2628.2|2631.2|2630.4|2627.5|2626.7|598
1713503400000|2024-04-19 05:10:00|2629.5|2628.7|2625.5|2624.7|2630.5|2629.7|2625.2|2624.4|454
1713503700000|2024-04-19 05:15:00|2625.7|2624.9|2624.5|2623.7|2628.5|2627.7|2624|2623.2|621
1713504000000|2024-04-19 05:20:00|2625|2624.2|2629.5|2628.7|2631|2630.2|2625|2624.2|399
1713504300000|2024-04-19 05:25:00|2630|2629.2|2634|2633.2|2634.5|2633.7|2629.5|2628.7|443
1713504600000|2024-04-19 05:30:00|2634.5|2633.7|2630.5|2629.7|2635.5|2634.7|2630|2629.2|882
1713504900000|2024-04-19 05:35:00|2631|2630.2|2634|2633.2|2634.5|2633.7|2628|2627.2|716
1713505200000|2024-04-19 05:40:00|2633.5|2632.7|2634.2|2633.4|2638|2637.2|2633.5|2632.7|767
1713505500000|2024-04-19 05:45:00|2634.5|2633.7|2631|2630.2|2635.5|2634.7|2629.5|2628.7|863
1713505800000|2024-04-19 05:50:00|2630.5|2629.7|2628.5|2627.7|2630.5|2629.7|2627.5|2626.7|1097
1713506100000|2024-04-19 05:55:00|2629|2628.2|2628|2627.2|2629|2628.2|2624.5|2623.7|4105
1713506400000|2024-04-19 06:00:00|2628.5|2627.7|2625|2624.2|2630.5|2629.7|2623|2622.2|3272
1713506700000|2024-04-19 06:05:00|2624.5|2623.7|2626.7|2624.7|2626.8|2625.2|2623.2|2622.4|891
1713507000000|2024-04-19 06:10:00|2626.9|2624.9|2627.4|2625.4|2629|2627|2625.8|2623.8|2
1713507300000|2024-04-19 06:15:00|2627.2|2625.2|2628.5|2626.5|2629.8|2627.8|2626.5|2624.5|669
1713507600000|2024-04-19 06:20:00|2628.6|2626.6|2626.5|2624.5|2630.5|2628.5|2626.4|2624.4|0
1713507900000|2024-04-19 06:25:00|2626.4|2624.4|2627.9|2625.9|2628.4|2626.4|2626.2|2624.2|0
1713508200000|2024-04-19 06:30:00|2628.3|2626.3|2630.5|2628.5|2630.8|2628.8|2627.5|2625.5|0
1713508500000|2024-04-19 06:35:00|2630.3|2628.3|2632.4|2630.4|2632.7|2630.7|2630.2|2628.2|0
1713508800000|2024-04-19 06:40:00|2632.2|2630.2|2633.4|2631.4|2633.8|2631.8|2630.7|2628.7|0
1713509100000|2024-04-19 06:45:00|2633.3|2631.3|2632.4|2630.4|2634.4|2632.4|2632.3|2630.3|0
1713509400000|2024-04-19 06:50:00|2632.3|2630.3|2632.7|2630.7|2632.9|2630.9|2631.5|2629.5|0
1713509700000|2024-04-19 06:55:00|2633.2|2631.2|2632|2630|2633.6|2631.6|2631.6|2629.6|0
1713510000000|2024-04-19 07:00:00|2631.9|2629.9|2632.2|2630.2|2634.4|2632.4|2631.5|2629.5|0
1713510300000|2024-04-19 07:05:00|2632.1|2630.1|2634.1|2632.1|2634.3|2632.3|2631.6|2629.6|0
1713510600000|2024-04-19 07:10:00|2634|2632|2633.8|2631.8|2635.1|2633.1|2633.1|2631.1|0
1713510900000|2024-04-19 07:15:00|2633.7|2631.7|2634.1|2632.1|2634.7|2632.7|2633.2|2631.2|0
1713511200000|2024-04-19 07:20:00|2634.3|2632.3|2633.3|2631.3|2635.1|2633.1|2633.3|2631.3|0
1713511500000|2024-04-19 07:25:00|2633.1|2631.1|2635.3|2633.3|2635.8|2633.8|2632.6|2630.6|0
1713511800000|2024-04-19 07:30:00|2635.1|2633.1|2634.2|2633|2636.2|2635|2633.2|2632|724
1713512100000|2024-04-19 07:35:00|2633.7|2632.5|2634.7|2633.5|2636.2|2635|2633.7|2632.5|154
1713512400000|2024-04-19 07:40:00|2634.2|2633|2636.2|2635|2636.7|2635.5|2631.7|2630.5|204
1713512700000|2024-04-19 07:45:00|2635.9|2634.7|2635.7|2634.5|2638.7|2637.5|2635.2|2634|110
1713513000000|2024-04-19 07:50:00|2636.2|2635|2637.4|2636.2|2637.7|2636.5|2634.7|2633.5|81
1713513300000|2024-04-19 07:55:00|2637.2|2636|2639.2|2638|2639.7|2638.5|2637.2|2636|180
1713513600000|2024-04-19 08:00:00|2638.9|2637.7|2639.2|2638|2639.7|2638.5|2638.2|2637|125
1713513900000|2024-04-19 08:05:00|2638.9|2637.7|2638.7|2637.5|2639.7|2638.5|2636.9|2635.7|136
1713514200000|2024-04-19 08:10:00|2638.4|2637.2|2636.2|2635|2638.7|2637.5|2634.2|2633|114
1713514500000|2024-04-19 08:15:00|2636.4|2635.2|2638.9|2637.7|2639.7|2638.5|2636.4|2635.2|364
1713514800000|2024-04-19 08:20:00|2639.2|2638|2639.2|2638|2639.2|2638|2638.2|2637|116
1713515100000|2024-04-19 08:25:00|2639.4|2638.2|2639.7|2638.5|2641.2|2640|2638.9|2637.7|155
1713515400000|2024-04-19 08:30:00|2640.2|2639|2637.7|2636.5|2640.7|2639.5|2636.7|2635.5|124
1713515700000|2024-04-19 08:35:00|2637.9|2636.7|2637.7|2636.5|2638.7|2637.5|2636.7|2635.5|109
1713516000000|2024-04-19 08:40:00|2637.4|2636.2|2636.7|2635.5|2638.2|2637|2635.2|2634|78
1713516300000|2024-04-19 08:45:00|2636.4|2635.2|2637.7|2636.5|2637.7|2636.5|2635.4|2634.2|37
1713516600000|2024-04-19 08:50:00|2637.4|2636.2|2637.2|2636|2638.7|2637.5|2636.2|2635|163
1713516900000|2024-04-19 08:55:00|2636.9|2635.7|2637.2|2636|2638.2|2637|2636.2|2635|40
1713517200000|2024-04-19 09:00:00|2637.4|2636.2|2641.7|2640.5|2642.7|2641.5|2637.2|2636|122
1713517500000|2024-04-19 09:05:00|2641.4|2640.2|2640.9|2639.7|2641.7|2640.5|2639.7|2638.5|230
1713517800000|2024-04-19 09:10:00|2640.7|2639.5|2639.4|2638.2|2641.4|2640.2|2638.9|2637.7|111
1713518100000|2024-04-19 09:15:00|2639.7|2638.5|2640.2|2639|2640.9|2639.7|2639.4|2638.2|51
1713518400000|2024-04-19 09:20:00|2639.7|2638.5|2641.4|2640.2|2641.7|2640.5|2639.7|2638.5|105
1713518700000|2024-04-19 09:25:00|2641.7|2640.5|2642.7|2641.5|2643.2|2642|2641.7|2640.5|81
1713519000000|2024-04-19 09:30:00|2642.9|2641.7|2645.7|2644.5|2645.7|2644.5|2642.2|2641|212
1713519300000|2024-04-19 09:35:00|2645.2|2644|2644.2|2643|2645.9|2644.7|2643.9|2642.7|126
1713519600000|2024-04-19 09:40:00|2644.4|2643.2|2642.7|2641.5|2644.7|2643.5|2642.7|2641.5|48
1713519900000|2024-04-19 09:45:00|2643.2|2642|2645.2|2644|2645.2|2644|2642.9|2641.7|92
1713520200000|2024-04-19 09:50:00|2644.7|2643.5|2644.4|2643.2|2645.2|2644|2643.2|2642|94
1713520500000|2024-04-19 09:55:00|2644.7|2643.5|2643.2|2642|2645.2|2644|2642.7|2641.5|31
1713520800000|2024-04-19 10:00:00|2642.7|2641.5|2642.7|2641.5|2643.4|2642.2|2642.2|2641|59
1713521100000|2024-04-19 10:05:00|2642.2|2641|2644.7|2643.5|2645.7|2644.5|2642.2|2641|101
1713521400000|2024-04-19 10:10:00|2644.9|2643.7|2643.4|2642.2|2645.2|2644|2643.2|2642|39
1713521700000|2024-04-19 10:15:00|2643.2|2642|2642.2|2641|2643.2|2642|2641.7|2640.5|54
1713522000000|2024-04-19 10:20:00|2641.7|2640.5|2640.4|2639.2|2642.2|2641|2640.4|2639.2|65
1713522300000|2024-04-19 10:25:00|2640.7|2639.5|2642.2|2641|2642.7|2641.5|2640.2|2639|58
1713522600000|2024-04-19 10:30:00|2642.4|2641.2|2643.2|2642|2643.2|2642|2641.7|2640.5|19
1713522900000|2024-04-19 10:35:00|2643.4|2642.2|2642.2|2641|2643.7|2642.5|2642.2|2641|24
1713523200000|2024-04-19 10:40:00|2642.4|2641.2|2640.2|2639|2642.7|2641.5|2639.2|2638|126
1713523500000|2024-04-19 10:45:00|2640.4|2639.2|2641.7|2640.5|2642.7|2641.5|2640.4|2639.2|43
1713523800000|2024-04-19 10:50:00|2641.9|2640.7|2642.2|2641|2642.7|2641.5|2641.2|2640|148
1713524100000|2024-04-19 10:55:00|2641.9|2640.7|2647.4|2646.2|2647.4|2646.2|2641.7|2640.5|350
1713524400000|2024-04-19 11:00:00|2647.2|2646|2648.2|2647|2648.7|2647.5|2647.2|2646|257
1713524700000|2024-04-19 11:05:00|2647.9|2646.7|2645.2|2644|2648.2|2647|2645.2|2644|137
1713525000000|2024-04-19 11:10:00|2644.9|2643.7|2645.2|2644|2647.7|2646.5|2644.7|2643.5|186
1713525300000|2024-04-19 11:15:00|2644.7|2643.5|2646.2|2645|2647.7|2646.5|2644.7|2643.5|139
1713525600000|2024-04-19 11:20:00|2646.4|2645.2|2646.4|2645.2|2646.7|2645.5|2645.2|2644|48
1713525900000|2024-04-19 11:25:00|2646.7|2645.5|2646.4|2645.2|2647.7|2646.5|2646.2|2645|119
1713526200000|2024-04-19 11:30:00|2646.7|2645.5|2646.2|2645|2647.7|2646.5|2645.7|2644.5|178
1713526500000|2024-04-19 11:35:00|2646.4|2645.2|2647.4|2646.2|2647.4|2646.2|2646.2|2645|53
1713526800000|2024-04-19 11:40:00|2647.7|2646.5|2649.2|2648|2650.2|2649|2647.7|2646.5|81
1713527100000|2024-04-19 11:45:00|2649.4|2648.2|2646.7|2645.5|2649.4|2648.2|2646.7|2645.5|25
1713527400000|2024-04-19 11:50:00|2646.9|2645.7|2647.7|2646.5|2647.9|2646.7|2646.7|2645.5|34
1713527700000|2024-04-19 11:55:00|2647.9|2646.7|2648.2|2647|2648.7|2647.5|2647.2|2646|73
1713528000000|2024-04-19 12:00:00|2648.4|2647.2|2647.7|2646.5|2648.7|2647.5|2646.7|2645.5|71
1713528300000|2024-04-19 12:05:00|2647.2|2646|2646.7|2645.5|2647.2|2646|2646.2|2645|105
1713528600000|2024-04-19 12:10:00|2647.2|2646|2648.2|2647|2648.2|2647|2646.7|2645.5|61
1713528900000|2024-04-19 12:15:00|2647.7|2646.5|2648.2|2647|2648.2|2647|2647.4|2646.2|91
1713529200000|2024-04-19 12:20:00|2648.4|2647.2|2649.2|2648|2650.2|2649|2648.2|2647|62
1713529500000|2024-04-19 12:25:00|2649.7|2648.5|2649.9|2648.7|2650.2|2649|2649.2|2648|74
1713529800000|2024-04-19 12:30:00|2650.2|2649|2652.7|2651.5|2652.7|2651.5|2649.7|2648.5|129
1713530100000|2024-04-19 12:35:00|2652.4|2651.2|2652.7|2651.5|2653.4|2652.2|2651.7|2650.5|48
1713530400000|2024-04-19 12:40:00|2652.4|2651.2|2651.7|2650.5|2653.2|2652|2651.2|2650|75
1713530700000|2024-04-19 12:45:00|2651.2|2650|2652.2|2651|2652.2|2651|2650.4|2649.2|90
1713531000000|2024-04-19 12:50:00|2652.4|2651.2|2651.7|2650.5|2652.7|2651.5|2651.2|2650|44
1713531300000|2024-04-19 12:55:00|2651.9|2650.7|2653.4|2652.2|2653.7|2652.5|2651.2|2650|36
1713531600000|2024-04-19 13:00:00|2653.2|2652|2655.2|2654|2655.7|2654.5|2652.7|2651.5|113
1713531900000|2024-04-19 13:05:00|2654.9|2653.7|2654.2|2653|2655.2|2654|2653.2|2652|71
1713532200000|2024-04-19 13:10:00|2654.4|2653.2|2653.7|2652.5|2655.2|2654|2653.2|2652|65
1713532500000|2024-04-19 13:15:00|2653.4|2652.2|2653.7|2652.5|2654.2|2653|2652.7|2651.5|117
1713532800000|2024-04-19 13:20:00|2653.4|2652.2|2654.7|2653.5|2654.7|2653.5|2652.7|2651.5|141
1713533100000|2024-04-19 13:25:00|2654.2|2653|2654.2|2653|2654.7|2653.5|2651.2|2650|224
1713533400000|2024-04-19 13:30:00|2653.7|2652.5|2655.4|2654.2|2656.7|2655.5|2650.9|2649.7|253
1713533700000|2024-04-19 13:35:00|2655.2|2654|2655.2|2654|2657.2|2656|2653.7|2652.5|269
1713534000000|2024-04-19 13:40:00|2655.7|2654.5|2658.2|2657|2658.7|2657.5|2653.7|2652.5|134
1713534300000|2024-04-19 13:45:00|2657.9|2656.7|2656.4|2655.2|2659.7|2658.5|2655.9|2654.7|234
1713534600000|2024-04-19 13:50:00|2656.2|2655|2656.2|2655|2656.4|2655.2|2652.9|2651.7|203
1713534900000|2024-04-19 13:55:00|2655.7|2654.5|2655.7|2654.5|2658.2|2657|2655.2|2654|165
1713535200000|2024-04-19 14:00:00|2655.9|2654.7|2657.2|2656|2657.7|2656.5|2654.7|2653.5|171
1713535500000|2024-04-19 14:05:00|2656.7|2655.5|2657.7|2656.5|2658.7|2657.5|2656.7|2655.5|243
1713535800000|2024-04-19 14:10:00|2657.2|2656|2654.2|2653|2657.7|2656.5|2653.7|2652.5|179
1713536100000|2024-04-19 14:15:00|2654.7|2653.5|2653.2|2652|2655.7|2654.5|2652.7|2651.5|161
1713536400000|2024-04-19 14:20:00|2653.7|2652.5|2651.2|2650|2654.7|2653.5|2651.2|2650|270
1713536700000|2024-04-19 14:25:00|2651.7|2650.5|2651.7|2650.5|2652.2|2651|2648.7|2647.5|399
1713537000000|2024-04-19 14:30:00|2652.2|2651|2653.7|2652.5|2655.7|2654.5|2652.2|2651|226
1713537300000|2024-04-19 14:35:00|2653.9|2652.7|2651.7|2650.5|2654.4|2653.2|2651.7|2650.5|177
1713537600000|2024-04-19 14:40:00|2652.2|2651|2657.7|2656.5|2657.7|2656.5|2652.2|2651|233
1713537900000|2024-04-19 14:45:00|2657.2|2656|2658.2|2657|2659.7|2658.5|2656.7|2655.5|114
1713538200000|2024-04-19 14:50:00|2658.7|2657.5|2659.2|2658|2660.2|2659|2657.4|2656.2|172
1713538500000|2024-04-19 14:55:00|2658.9|2657.7|2657.2|2656|2660.2|2659|2657.2|2656|163
1713538800000|2024-04-19 15:00:00|2656.7|2655.5|2654.7|2653.5|2657.7|2656.5|2654.7|2653.5|265
1713539100000|2024-04-19 15:05:00|2654.9|2653.7|2657.7|2656.5|2657.7|2656.5|2653.7|2652.5|192
1713539400000|2024-04-19 15:10:00|2658.2|2657|2656.7|2655.5|2658.7|2657.5|2655.7|2654.5|250
1713539700000|2024-04-19 15:15:00|2657.2|2656|2655.7|2654.5|2657.7|2656.5|2655.2|2654|126
1713540000000|2024-04-19 15:20:00|2656.2|2655|2655.4|2654.2|2656.4|2655.2|2653.7|2652.5|158
1713540300000|2024-04-19 15:25:00|2655.2|2654|2657.7|2656.5|2657.7|2656.5|2655.2|2654|208
1713540600000|2024-04-19 15:30:00|2657.2|2656|2656.7|2655.5|2658.2|2657|2655.7|2654.5|175
1713540900000|2024-04-19 15:35:00|2656.9|2655.7|2655.2|2654|2657.2|2656|2654.7|2653.5|279
1713541200000|2024-04-19 15:40:00|2655.4|2654.2|2653.2|2652|2656.2|2655|2651.7|2650.5|208
1713541500000|2024-04-19 15:45:00|2653.7|2652.5|2654.7|2653.5|2656.7|2655.5|2653.4|2652.2|116
1713541800000|2024-04-19 15:50:00|2654.9|2653.7|2654.9|2653.7|2656.7|2655.5|2654.7|2653.5|65
1713542100000|2024-04-19 15:55:00|2655.2|2654|2653.2|2652|2656.2|2655|2652.2|2651|71
1713542400000|2024-04-19 16:00:00|2652.7|2651.5|2651.2|2650|2655.4|2654.2|2650.7|2649.5|157
1713542700000|2024-04-19 16:05:00|2651.4|2650.2|2650.2|2649|2652.2|2651|2649.2|2648|156
1713543000000|2024-04-19 16:10:00|2649.9|2648.7|2645.2|2644|2649.9|2648.7|2644.7|2643.5|269
1713543300000|2024-04-19 16:15:00|2644.7|2643.5|2644.2|2643|2646.4|2645.2|2644.2|2643|85
1713543600000|2024-04-19 16:20:00|2644.4|2643.2|2643.7|2642.5|2645.7|2644.5|2643.7|2642.5|35
1713543900000|2024-04-19 16:25:00|2644.2|2643|2642.2|2641|2645.7|2644.5|2641.7|2640.5|71
1713544200000|2024-04-19 16:30:00|2642.4|2641.2|2644.7|2643.5|2644.7|2643.5|2642.2|2641|40
1713544500000|2024-04-19 16:35:00|2644.4|2643.2|2642.2|2641|2644.9|2643.7|2642.2|2641|60
1713544800000|2024-04-19 16:40:00|2642.7|2641.5|2645.7|2644.5|2646.2|2645|2642.2|2641|179
1713545100000|2024-04-19 16:45:00|2645.4|2644.2|2646.4|2645.2|2647.2|2646|2645.2|2644|143
1713545400000|2024-04-19 16:50:00|2646.7|2645.5|2648.2|2647|2650.7|2649.5|2646.2|2645|200
1713545700000|2024-04-19 16:55:00|2648.4|2647.2|2650.9|2649.7|2651.2|2650|2648.2|2647|86
1713546000000|2024-04-19 17:00:00|2650.7|2649.5|2650.2|2649|2651.7|2650.5|2649.2|2648|159
1713546300000|2024-04-19 17:05:00|2650.4|2649.2|2651.2|2650|2651.4|2650.2|2649.7|2648.5|39
1713546600000|2024-04-19 17:10:00|2650.7|2649.5|2651.2|2650|2651.7|2650.5|2649.7|2648.5|27
1713546900000|2024-04-19 17:15:00|2650.9|2649.7|2652.9|2651.7|2653.2|2652|2649.9|2648.7|57
1713547200000|2024-04-19 17:20:00|2653.2|2652|2651.7|2650.5|2653.4|2652.2|2650.7|2649.5|23
1713547500000|2024-04-19 17:25:00|2651.4|2650.2|2648.7|2647.5|2652.2|2651|2648.7|2647.5|31
1713547800000|2024-04-19 17:30:00|2648.9|2647.7|2650.7|2649.5|2651.4|2650.2|2648.7|2647.5|26
1713548100000|2024-04-19 17:35:00|2650.9|2649.7|2648.2|2647|2651.2|2650|2648.2|2647|59
1713548400000|2024-04-19 17:40:00|2648.4|2647.2|2649.2|2648|2650.2|2649|2648.2|2647|23
1713548700000|2024-04-19 17:45:00|2649.4|2648.2|2652.2|2651|2652.2|2651|2649.2|2648|39
1713549000000|2024-04-19 17:50:00|2652.4|2651.2|2655.2|2654|2655.2|2654|2652.2|2651|40
1713549300000|2024-04-19 17:55:00|2655.4|2654.2|2652.7|2651.5|2655.7|2654.5|2650.2|2649|41
1713549600000|2024-04-19 18:00:00|2652.4|2651.2|2648.2|2647|2652.7|2651.5|2648.2|2647|57
1713549900000|2024-04-19 18:05:00|2648.4|2647.2|2649.7|2648.5|2651.7|2650.5|2646.7|2645.5|84
1713550200000|2024-04-19 18:10:00|2649.9|2648.7|2649.7|2648.5|2651.4|2650.2|2649.7|2648.5|34
1713550500000|2024-04-19 18:15:00|2649.4|2648.2|2650.7|2649.5|2651.2|2650|2647.2|2646|66
1713550800000|2024-04-19 18:20:00|2650.4|2649.2|2650.7|2649.5|2651.2|2650|2648.7|2647.5|34
1713551100000|2024-04-19 18:25:00|2650.4|2649.2|2645.7|2644.5|2650.7|2649.5|2645.7|2644.5|31
1713551400000|2024-04-19 18:30:00|2645.9|2644.7|2646.7|2645.5|2648.2|2647|2645.4|2644.2|84
1713551700000|2024-04-19 18:35:00|2647.2|2646|2644.2|2643|2647.7|2646.5|2643.7|2642.5|70
1713552000000|2024-04-19 18:40:00|2643.9|2642.7|2643.2|2642|2644.7|2643.5|2643.2|2642|46
1713552300000|2024-04-19 18:45:00|2643.4|2642.2|2644.2|2643|2644.7|2643.5|2641.7|2640.5|61
1713552600000|2024-04-19 18:50:00|2644.4|2643.2|2643.2|2642|2644.7|2643.5|2642.2|2641|76
1713552900000|2024-04-19 18:55:00|2642.9|2641.7|2644.9|2643.7|2644.9|2643.7|2642.2|2641|116
1713553200000|2024-04-19 19:00:00|2644.7|2643.5|2645.2|2644|2646.7|2645.5|2642.9|2641.7|104
1713553500000|2024-04-19 19:05:00|2644.9|2643.7|2646.7|2645.5|2647.2|2646|2643.2|2642|56
1713553800000|2024-04-19 19:10:00|2646.4|2645.2|2647.2|2646|2649.2|2648|2645.7|2644.5|90
1713554100000|2024-04-19 19:15:00|2647.7|2646.5|2647.7|2646.5|2648.2|2647|2645.7|2644.5|29
1713554400000|2024-04-19 19:20:00|2647.9|2646.7|2645.9|2644.7|2648.2|2647|2645.7|2644.5|35
1713554700000|2024-04-19 19:25:00|2646.2|2645|2647.2|2646|2648.9|2647.7|2645.7|2644.5|47
1713555000000|2024-04-19 19:30:00|2647.4|2646.2|2646.4|2645.2|2647.9|2646.7|2646.2|2645|45
1713555300000|2024-04-19 19:35:00|2646.7|2645.5|2645.4|2644.2|2647.7|2646.5|2643.7|2642.5|55
1713555600000|2024-04-19 19:40:00|2645.7|2644.5|2644.4|2643.2|2645.7|2644.5|2642.7|2641.5|83
1713555900000|2024-04-19 19:45:00|2644.7|2643.5|2646.2|2645|2646.7|2645.5|2642.7|2641.5|96
1713556200000|2024-04-19 19:50:00|2645.7|2644.5|2647.2|2646|2647.2|2646|2645.2|2644|86
1713556500000|2024-04-19 19:55:00|2646.7|2645.5|2647.7|2646.5|2648.4|2647.2|2646.2|2645|63
1713556800000|2024-04-19 20:00:00|2647.4|2646.2|2647.2|2646|2648.2|2647|2646.7|2645.5|30
1713557100000|2024-04-19 20:05:00|2646.7|2645.5|2647.2|2646|2647.4|2646.2|2645.7|2644.5|75
1713557400000|2024-04-19 20:10:00|2647.4|2646.2|2647.7|2646.5|2648.2|2647|2647.2|2646|4
1713557700000|2024-04-19 20:15:00|2647.4|2646.2|2647.9|2646.7|2648.2|2647|2647.4|2646.2|10
1713558000000|2024-04-19 20:20:00|2648.2|2647|2647.2|2646|2648.2|2647|2647.2|2646|7
1713558300000|2024-04-19 20:25:00|2646.7|2645.5|2647.2|2646|2647.4|2646.2|2646.7|2645.5|5
1713558600000|2024-04-19 20:30:00|2647.4|2646.2|2647.4|2646.2|2647.4|2646.2|2646.7|2645.5|7
1713558900000|2024-04-19 20:35:00|2648.2|2647|2648.4|2647.2|2648.4|2647.2|2647.7|2646.5|63
1713559200000|2024-04-19 20:40:00|2648.2|2647|2649.7|2648.5|2649.7|2648.5|2648.2|2647|43
1713559500000|2024-04-19 20:45:00|2649.4|2648.2|2649.7|2648.5|2649.7|2648.5|2648.4|2647.2|27
1713559800000|2024-04-19 20:50:00|2649.4|2648.2|2647.2|2645.2|2650.2|2649|2647.2|2645.2|28
1713560100000|2024-04-19 20:55:00|2647.4|2645.4|2647.6|2645.6|2647.6|2645.6|2646.9|2644.9|0
1713736800000|2024-04-21 22:00:00|2653|2651|2653.3|2651.3|2655.3|2653.3|2653|2651|0
1713737100000|2024-04-21 22:05:00|2653.2|2651.2|2653.7|2651.7|2653.7|2651.7|2652.9|2650.9|0
1713737400000|2024-04-21 22:10:00|2653.8|2651.8|2656.5|2654.5|2656.5|2654.5|2653.7|2651.7|0
1713737700000|2024-04-21 22:15:00|2656.4|2654.4|2657.1|2655.1|2657.2|2655.2|2656.4|2654.4|0
1713738000000|2024-04-21 22:20:00|2657|2655|2655.3|2653.3|2657|2655|2654.7|2652.7|0
1713738300000|2024-04-21 22:25:00|2655.4|2653.4|2656.7|2654.7|2657.1|2655.1|2655.3|2653.3|0
1713738600000|2024-04-21 22:30:00|2656.8|2654.8|2656.9|2654.9|2656.9|2654.9|2656.1|2654.1|0
1713738900000|2024-04-21 22:35:00|2657|2655|2656.7|2654.7|2657|2655|2656.4|2654.4|0
1713739200000|2024-04-21 22:40:00|2656.6|2654.6|2657|2655|2657.2|2655.2|2656.6|2654.6|0
1713739500000|2024-04-21 22:45:00|2657.1|2655.1|2657.1|2655.1|2657.2|2655.2|2656.9|2654.9|0
1713739800000|2024-04-21 22:50:00|2657|2655|2657|2655|2657.2|2655.2|2656.9|2654.9|0
1713740100000|2024-04-21 22:55:00|2657.1|2655.1|2658.6|2656.6|2658.9|2656.9|2657.1|2655.1|0
1713740400000|2024-04-21 23:00:00|2658.5|2656.5|2659.1|2657.1|2659.8|2657.8|2658.5|2656.5|0
1713740700000|2024-04-21 23:05:00|2658.9|2656.9|2658.2|2656.2|2659.1|2657.1|2658.1|2656.1|0
1713741000000|2024-04-21 23:10:00|2658.3|2656.3|2658|2656|2658.7|2656.7|2658|2656|0
1713741300000|2024-04-21 23:15:00|2657.9|2655.9|2657.3|2655.3|2657.9|2655.9|2657.2|2655.2|0
1713741600000|2024-04-21 23:20:00|2657.2|2655.2|2657.3|2655.3|2657.7|2655.7|2656.1|2654.1|0
1713741900000|2024-04-21 23:25:00|2657.2|2655.2|2656.8|2654.8|2657.4|2655.4|2656.8|2654.8|0
1713742200000|2024-04-21 23:30:00|2656.9|2654.9|2654.5|2652.5|2657.7|2655.7|2653.3|2651.3|0
1713742500000|2024-04-21 23:35:00|2654.6|2652.6|2656.1|2654.1|2656.2|2654.2|2654.5|2652.5|0
1713742800000|2024-04-21 23:40:00|2656|2654|2656.5|2654.5|2657.2|2655.2|2654.7|2652.7|0
1713743100000|2024-04-21 23:45:00|2656.4|2654.4|2653.2|2652|2657.2|2656|2651.7|2650.5|1133
1713743400000|2024-04-21 23:50:00|2653.4|2652.2|2656.2|2655|2656.9|2655.7|2653.4|2652.2|422
1713743700000|2024-04-21 23:55:00|2655.7|2654.5|2653.4|2652.2|2658.7|2657.5|2653.4|2652.2|590
1713744000000|2024-04-22 00:00:00|2653.2|2652.4|2659|2658.2|2659|2658.2|2648.5|2647.7|2866
1713744300000|2024-04-22 00:05:00|2659.2|2658.4|2665|2664.2|2667.5|2666.7|2659.2|2658.4|2406
1713744600000|2024-04-22 00:10:00|2665.5|2664.7|2673|2672.2|2673|2672.2|2662.5|2661.7|1709
1713744900000|2024-04-22 00:15:00|2673.5|2672.7|2665.5|2664.7|2675.7|2674.9|2665|2664.2|1725
1713745200000|2024-04-22 00:20:00|2666.7|2665.9|2669|2668.2|2671.5|2670.7|2665|2664.2|1289
1713745500000|2024-04-22 00:25:00|2669.5|2668.7|2672|2671.2|2674|2673.2|2668.2|2667.4|957
1713745800000|2024-04-22 00:30:00|2671.5|2670.7|2667.5|2666.7|2674.5|2673.7|2666|2665.2|1217
1713746100000|2024-04-22 00:35:00|2667.7|2666.9|2660.5|2659.7|2669|2668.2|2660.5|2659.7|880
1713746400000|2024-04-22 00:40:00|2660.2|2659.4|2660|2659.2|2665.5|2664.7|2656.5|2655.7|1005
1713746700000|2024-04-22 00:45:00|2660.5|2659.7|2665|2664.2|2665.5|2664.7|2660.5|2659.7|822
1713747000000|2024-04-22 00:50:00|2664.5|2663.7|2662|2661.2|2665|2664.2|2653.2|2652.4|912
1713747300000|2024-04-22 00:55:00|2661.7|2660.9|2653|2652.2|2662.5|2661.7|2653|2652.2|442
1713747600000|2024-04-22 01:00:00|2653.2|2652.4|2649|2648.2|2655.5|2654.7|2648|2647.2|833
1713747900000|2024-04-22 01:05:00|2649.2|2648.4|2652|2651.2|2653|2652.2|2645|2644.2|1075
1713748200000|2024-04-22 01:10:00|2651.5|2650.7|2658|2657.2|2659.5|2658.7|2651.5|2650.7|610
1713748500000|2024-04-22 01:15:00|2658.2|2657.4|2657|2656.2|2660.5|2659.7|2655|2654.2|1019
1713748800000|2024-04-22 01:20:00|2657.5|2656.7|2655.5|2654.7|2659|2658.2|2655|2654.2|531
1713749100000|2024-04-22 01:25:00|2655|2654.2|2656|2655.2|2657.5|2656.7|2654|2653.2|576
1713749400000|2024-04-22 01:30:00|2655.5|2654.7|2650.7|2649.9|2656|2655.2|2650|2649.2|521
1713749700000|2024-04-22 01:35:00|2651|2650.2|2648.5|2647.7|2653|2652.2|2647|2646.2|454
1713750000000|2024-04-22 01:40:00|2649|2648.2|2652|2651.2|2654|2653.2|2648.5|2647.7|336
1713750300000|2024-04-22 01:45:00|2651.5|2650.7|2657|2656.2|2657.7|2656.9|2651.5|2650.7|397
1713750600000|2024-04-22 01:50:00|2657.2|2656.4|2653.5|2652.7|2659|2658.2|2653|2652.2|597
1713750900000|2024-04-22 01:55:00|2654|2653.2|2656|2655.2|2656|2655.2|2653|2652.2|463
1713751200000|2024-04-22 02:00:00|2656.5|2655.7|2657|2656.2|2658.5|2657.7|2655.5|2654.7|565
1713751500000|2024-04-22 02:05:00|2657.5|2656.7|2660.5|2659.7|2661|2660.2|2656.5|2655.7|534
1713751800000|2024-04-22 02:10:00|2660.2|2659.4|2661|2660.2|2662.5|2661.7|2659|2658.2|539
1713752100000|2024-04-22 02:15:00|2660.5|2659.7|2664.5|2663.7|2665.5|2664.7|2660.5|2659.7|368
1713752400000|2024-04-22 02:20:00|2665|2664.2|2664|2663.2|2666|2665.2|2662|2661.2|408
1713752700000|2024-04-22 02:25:00|2664.2|2663.4|2662.2|2661.4|2664.7|2663.9|2661|2660.2|227
1713753000000|2024-04-22 02:30:00|2662.5|2661.7|2662|2661.2|2663.5|2662.7|2661.5|2660.7|167
1713753300000|2024-04-22 02:35:00|2661.5|2660.7|2660|2659.2|2662.5|2661.7|2660|2659.2|124
1713753600000|2024-04-22 02:40:00|2660.2|2659.4|2659.5|2658.7|2661.5|2660.7|2659|2658.2|161
1713753900000|2024-04-22 02:45:00|2660|2659.2|2659|2658.2|2660.7|2659.9|2658.5|2657.7|113
1713754200000|2024-04-22 02:50:00|2659.5|2658.7|2658.5|2657.7|2659.5|2658.7|2658|2657.2|109
1713754500000|2024-04-22 02:55:00|2659|2658.2|2659|2658.2|2659.5|2658.7|2658|2657.2|157
1713754800000|2024-04-22 03:00:00|2658.5|2657.7|2660.5|2659.7|2661|2660.2|2658|2657.2|169
1713755100000|2024-04-22 03:05:00|2661|2660.2|2659.5|2658.7|2661.5|2660.7|2659.5|2658.7|119
1713755400000|2024-04-22 03:10:00|2659.7|2658.9|2659|2658.2|2661|2660.2|2658.5|2657.7|160
1713755700000|2024-04-22 03:15:00|2659.2|2658.4|2659.5|2658.7|2660|2659.2|2659|2658.2|87
1713756000000|2024-04-22 03:20:00|2659.7|2658.9|2660.5|2659.7|2660.5|2659.7|2659|2658.2|77
1713756300000|2024-04-22 03:25:00|2660|2659.2|2659|2658.2|2661.2|2660.4|2659|2658.2|163
1713756600000|2024-04-22 03:30:00|2660|2659.2|2653.7|2652.9|2660.2|2659.4|2652|2651.2|787
1713756900000|2024-04-22 03:35:00|2653.5|2652.7|2653.7|2652.9|2654.5|2653.7|2650.5|2649.7|540
1713757200000|2024-04-22 03:40:00|2653.5|2652.7|2651.5|2650.7|2656.5|2655.7|2650.5|2649.7|326
1713757500000|2024-04-22 03:45:00|2651.2|2650.4|2651.5|2650.7|2654|2653.2|2650.5|2649.7|227
1713757800000|2024-04-22 03:50:00|2651.7|2650.9|2652|2651.2|2654.5|2653.7|2651|2650.2|259
1713758100000|2024-04-22 03:55:00|2651.5|2650.7|2649.5|2648.7|2652|2651.2|2649.5|2648.7|358
1713758400000|2024-04-22 04:00:00|2649|2648.2|2650.5|2649.7|2652|2651.2|2647.5|2646.7|521
1713758700000|2024-04-22 04:05:00|2651|2650.2|2648.5|2647.7|2651.5|2650.7|2648|2647.2|389
1713759000000|2024-04-22 04:10:00|2648.2|2647.4|2650|2649.2|2650|2649.2|2648|2647.2|193
1713759300000|2024-04-22 04:15:00|2649.7|2648.9|2648|2647.2|2650|2649.2|2646.5|2645.7|608
1713759600000|2024-04-22 04:20:00|2648.2|2647.4|2648.5|2647.7|2649.5|2648.7|2646.2|2645.4|237
1713759900000|2024-04-22 04:25:00|2648.2|2647.4|2652.5|2651.7|2653|2652.2|2648|2647.2|262
1713760200000|2024-04-22 04:30:00|2653|2652.2|2653|2652.2|2654|2653.2|2651.7|2650.9|251
1713760500000|2024-04-22 04:35:00|2652.5|2651.7|2655|2654.2|2655.2|2654.4|2651.5|2650.7|368
1713760800000|2024-04-22 04:40:00|2654.5|2653.7|2653|2652.2|2654.5|2653.7|2652.5|2651.7|376
1713761100000|2024-04-22 04:45:00|2653.5|2652.7|2656|2655.2|2656|2655.2|2653|2652.2|281
1713761400000|2024-04-22 04:50:00|2655.5|2654.7|2657|2656.2|2657|2656.2|2655.2|2654.4|213
1713761700000|2024-04-22 04:55:00|2656.5|2655.7|2656.7|2655.9|2657|2656.2|2655.5|2654.7|236
1713762000000|2024-04-22 05:00:00|2656.5|2655.7|2657.2|2656.4|2658.5|2657.7|2656.5|2655.7|351
1713762300000|2024-04-22 05:05:00|2657|2656.2|2655.5|2654.7|2657.5|2656.7|2655|2654.2|219
1713762600000|2024-04-22 05:10:00|2655|2654.2|2656|2655.2|2656.5|2655.7|2655|2654.2|261
1713762900000|2024-04-22 05:15:00|2655.5|2654.7|2653.5|2652.7|2655.5|2654.7|2653|2652.2|239
1713763200000|2024-04-22 05:20:00|2653|2652.2|2652|2651.2|2653.5|2652.7|2651|2650.2|346
1713763500000|2024-04-22 05:25:00|2651.5|2650.7|2653|2652.2|2653.2|2652.4|2650|2649.2|345
1713763800000|2024-04-22 05:30:00|2652.5|2651.7|2655.5|2654.7|2656|2655.2|2652|2651.2|391
1713764100000|2024-04-22 05:35:00|2656|2655.2|2659|2658.2|2659|2658.2|2656|2655.2|530
1713764400000|2024-04-22 05:40:00|2658.5|2657.7|2661.5|2660.7|2661.5|2660.7|2658.5|2657.7|622
1713764700000|2024-04-22 05:45:00|2661|2660.2|2658.5|2657.7|2661.5|2660.7|2657.5|2656.7|618
1713765000000|2024-04-22 05:50:00|2658|2657.2|2663|2662.2|2663.5|2662.7|2658|2657.2|558
1713765300000|2024-04-22 05:55:00|2663.5|2662.7|2666|2665.2|2666|2665.2|2663|2662.2|2753
1713765600000|2024-04-22 06:00:00|2664.5|2663.7|2665|2664.2|2665.5|2664.7|2662.7|2661.9|2431
1713765900000|2024-04-22 06:05:00|2664.5|2663.7|2666.3|2664.3|2667|2666.2|2664|2663.2|908
1713766200000|2024-04-22 06:10:00|2666.5|2664.5|2662.4|2660.4|2667.5|2665.5|2662.1|2660.1|20
1713766500000|2024-04-22 06:15:00|2662.5|2660.5|2663.5|2661.5|2663.5|2661.5|2662.4|2660.4|499
1713766800000|2024-04-22 06:20:00|2663.4|2661.4|2663.6|2661.6|2663.6|2661.6|2662.5|2660.5|0
1713767100000|2024-04-22 06:25:00|2663.5|2661.5|2663.1|2661.1|2663.6|2661.6|2663.1|2661.1|0
1713767400000|2024-04-22 06:30:00|2662.9|2660.9|2662.5|2660.5|2663.6|2661.6|2662.5|2660.5|0
1713767700000|2024-04-22 06:35:00|2662.6|2660.6|2662|2660|2662.6|2660.6|2661.9|2659.9|0
1713768000000|2024-04-22 06:40:00|2662.1|2660.1|2662|2660|2662.1|2660.1|2661.4|2659.4|0
1713768300000|2024-04-22 06:45:00|2661.9|2659.9|2663.4|2661.4|2663.7|2661.7|2661.7|2659.7|0
1713768600000|2024-04-22 06:50:00|2663.7|2661.7|2662.9|2660.9|2663.7|2661.7|2662.9|2660.9|0
1713768900000|2024-04-22 06:55:00|2663|2661|2663.6|2661.6|2663.8|2661.8|2662.9|2660.9|0
1713769200000|2024-04-22 07:00:00|2663.7|2661.7|2663.4|2661.4|2663.7|2661.7|2663|2661|0
1713769500000|2024-04-22 07:05:00|2663.3|2661.3|2662.6|2660.6|2663.6|2661.6|2662.6|2660.6|0
1713769800000|2024-04-22 07:10:00|2662.7|2660.7|2660.7|2658.7|2662.7|2660.7|2660.7|2658.7|0
1713770100000|2024-04-22 07:15:00|2660.6|2658.6|2659.3|2657.3|2660.6|2658.6|2658.7|2656.7|0
1713770400000|2024-04-22 07:20:00|2659.1|2657.1|2658.7|2656.7|2659.7|2657.7|2658.6|2656.6|0
1713770700000|2024-04-22 07:25:00|2658.8|2656.8|2659.5|2657.5|2659.6|2657.6|2658.4|2656.4|0
1713771000000|2024-04-22 07:30:00|2659.3|2657.3|2657.7|2656.5|2660.7|2659.5|2656.9|2655.7|450
1713771300000|2024-04-22 07:35:00|2657.9|2656.7|2656.7|2655.5|2659.2|2658|2655.9|2654.7|300
1713771600000|2024-04-22 07:40:00|2656.4|2655.2|2656.2|2655|2656.9|2655.7|2655.7|2654.5|248
1713771900000|2024-04-22 07:45:00|2655.9|2654.7|2655.4|2654.2|2656.2|2655|2654.7|2653.5|279
1713772200000|2024-04-22 07:50:00|2655.2|2654|2652.2|2651|2655.7|2654.5|2652.2|2651|309
1713772500000|2024-04-22 07:55:00|2651.9|2650.7|2653.2|2652|2654.2|2653|2651.7|2650.5|217
1713772800000|2024-04-22 08:00:00|2652.7|2651.5|2653.2|2652|2653.9|2652.7|2652.2|2651|251
1713773100000|2024-04-22 08:05:00|2652.7|2651.5|2653.2|2652|2654.7|2653.5|2652.7|2651.5|268
1713773400000|2024-04-22 08:10:00|2653.4|2652.2|2654.7|2653.5|2655.2|2654|2652.2|2651|239
1713773700000|2024-04-22 08:15:00|2654.4|2653.2|2655.2|2654|2655.7|2654.5|2654.2|2653|208
1713774000000|2024-04-22 08:20:00|2654.9|2653.7|2654.7|2653.5|2655.7|2654.5|2653.7|2652.5|198
1713774300000|2024-04-22 08:25:00|2654.9|2653.7|2653.7|2652.5|2655.7|2654.5|2652.7|2651.5|149
1713774600000|2024-04-22 08:30:00|2653.9|2652.7|2655.2|2654|2655.7|2654.5|2653.2|2652|103
1713774900000|2024-04-22 08:35:00|2654.9|2653.7|2656.9|2655.7|2657.2|2656|2654.7|2653.5|50
1713775200000|2024-04-22 08:40:00|2657.2|2656|2654.2|2653|2657.2|2656|2653.9|2652.7|46
1713775500000|2024-04-22 08:45:00|2654.4|2653.2|2656.2|2655|2656.7|2655.5|2654.2|2653|38
1713775800000|2024-04-22 08:50:00|2655.7|2654.5|2657.7|2656.5|2657.7|2656.5|2655.2|2654|72
1713776100000|2024-04-22 08:55:00|2657.4|2656.2|2657.7|2656.5|2658.2|2657|2656.9|2655.7|96
1713776400000|2024-04-22 09:00:00|2657.2|2656|2659.7|2658.5|2660.2|2659|2657.2|2656|28
1713776700000|2024-04-22 09:05:00|2660.2|2659|2660.2|2659|2660.7|2659.5|2659.2|2658|83
1713777000000|2024-04-22 09:10:00|2660.4|2659.2|2661.2|2660|2661.4|2660.2|2659.7|2658.5|97
1713777300000|2024-04-22 09:15:00|2661.7|2660.5|2662.7|2661.5|2663.4|2662.2|2661.2|2660|173
1713777600000|2024-04-22 09:20:00|2662.9|2661.7|2662.7|2661.5|2663.2|2662|2661.7|2660.5|53
1713777900000|2024-04-22 09:25:00|2662.4|2661.2|2661.7|2660.5|2662.7|2661.5|2660.7|2659.5|58
1713778200000|2024-04-22 09:30:00|2661.2|2660|2661.2|2660|2661.7|2660.5|2660.9|2659.7|33
1713778500000|2024-04-22 09:35:00|2661.4|2660.2|2661.2|2660|2661.7|2660.5|2659.7|2658.5|41
1713778800000|2024-04-22 09:40:00|2661.4|2660.2|2663.2|2662|2663.9|2662.7|2661.4|2660.2|95
1713779100000|2024-04-22 09:45:00|2663.4|2662.2|2663.2|2662|2663.4|2662.2|2661.7|2660.5|62
1713779400000|2024-04-22 09:50:00|2662.7|2661.5|2662.2|2661|2662.7|2661.5|2661.7|2660.5|28
1713779700000|2024-04-22 09:55:00|2661.9|2660.7|2662.2|2661|2662.7|2661.5|2661.7|2660.5|95
1713780000000|2024-04-22 10:00:00|2662.4|2661.2|2664.2|2663|2664.7|2663.5|2662.2|2661|74
1713780300000|2024-04-22 10:05:00|2664.4|2663.2|2663.7|2662.5|2664.9|2663.7|2662.7|2661.5|198
1713780600000|2024-04-22 10:10:00|2663.4|2662.2|2663.9|2662.7|2664.7|2663.5|2663.2|2662|29
1713780900000|2024-04-22 10:15:00|2664.2|2663|2664.2|2663|2664.9|2663.7|2663.7|2662.5|77
1713781200000|2024-04-22 10:20:00|2663.9|2662.7|2663.7|2662.5|2664.2|2663|2662.7|2661.5|45
1713781500000|2024-04-22 10:25:00|2663.9|2662.7|2663.9|2662.7|2664.4|2663.2|2663.4|2662.2|30
1713781800000|2024-04-22 10:30:00|2664.2|2663|2662.2|2661|2664.2|2663|2661.7|2660.5|40
1713782100000|2024-04-22 10:35:00|2661.7|2660.5|2661.7|2660.5|2662.7|2661.5|2661.2|2660|39
1713782400000|2024-04-22 10:40:00|2661.2|2660|2661.2|2660|2661.9|2660.7|2660.7|2659.5|50
1713782700000|2024-04-22 10:45:00|2661.4|2660.2|2661.7|2660.5|2661.7|2660.5|2660.7|2659.5|28
1713783000000|2024-04-22 10:50:00|2661.2|2660|2661.4|2660.2|2661.7|2660.5|2660.7|2659.5|29
1713783300000|2024-04-22 10:55:00|2661.2|2660|2662.2|2661|2662.2|2661|2661.2|2660|23
1713783600000|2024-04-22 11:00:00|2662.4|2661.2|2661.2|2660|2662.7|2661.5|2660.7|2659.5|45
1713783900000|2024-04-22 11:05:00|2660.9|2659.7|2661.2|2660|2661.7|2660.5|2660.7|2659.5|26
1713784200000|2024-04-22 11:10:00|2661.7|2660.5|2661.7|2660.5|2662.2|2661|2660.4|2659.2|12
1713784500000|2024-04-22 11:15:00|2662.2|2661|2663.7|2662.5|2663.7|2662.5|2662.2|2661|14
1713784800000|2024-04-22 11:20:00|2663.2|2662|2661.7|2660.5|2663.7|2662.5|2661.7|2660.5|63
1713785100000|2024-04-22 11:25:00|2661.9|2660.7|2661.2|2660|2662.7|2661.5|2661.2|2660|7
1713785400000|2024-04-22 11:30:00|2661.4|2660.2|2661.2|2660|2661.7|2660.5|2660.7|2659.5|3
1713785700000|2024-04-22 11:35:00|2661.4|2660.2|2662.7|2661.5|2662.7|2661.5|2661.2|2660|26
1713786000000|2024-04-22 11:40:00|2662.4|2661.2|2663.2|2662|2663.7|2662.5|2661.9|2660.7|43
1713786300000|2024-04-22 11:45:00|2663.4|2662.2|2662.7|2661.5|2663.4|2662.2|2662.2|2661|18
1713786600000|2024-04-22 11:50:00|2662.4|2661.2|2661.9|2660.7|2663.2|2662|2661.7|2660.5|40
1713786900000|2024-04-22 11:55:00|2661.7|2660.5|2662.4|2661.2|2662.7|2661.5|2661.7|2660.5|17
1713787200000|2024-04-22 12:00:00|2662.2|2661|2661.9|2660.7|2662.7|2661.5|2661.2|2660|54
1713787500000|2024-04-22 12:05:00|2662.2|2661|2659.7|2658.5|2662.2|2661|2659.4|2658.2|39
1713787800000|2024-04-22 12:10:00|2659.2|2658|2659.2|2658|2659.7|2658.5|2657.7|2656.5|93
1713788100000|2024-04-22 12:15:00|2659.4|2658.2|2659.2|2658|2659.9|2658.7|2658.2|2657|59
1713788400000|2024-04-22 12:20:00|2659.7|2658.5|2659.7|2658.5|2660.2|2659|2659.2|2658|246
1713788700000|2024-04-22 12:25:00|2659.4|2658.2|2659.2|2658|2659.4|2658.2|2658.7|2657.5|29
1713789000000|2024-04-22 12:30:00|2659.7|2658.5|2660.2|2659|2660.2|2659|2659.2|2658|113
1713789300000|2024-04-22 12:35:00|2659.9|2658.7|2662.7|2661.5|2663.2|2662|2659.2|2658|131
1713789600000|2024-04-22 12:40:00|2662.9|2661.7|2663.2|2662|2663.7|2662.5|2662.4|2661.2|37
1713789900000|2024-04-22 12:45:00|2662.9|2661.7|2663.2|2662|2663.4|2662.2|2662.7|2661.5|24
1713790200000|2024-04-22 12:50:00|2663.4|2662.2|2663.7|2662.5|2664.2|2663|2663.4|2662.2|37
1713790500000|2024-04-22 12:55:00|2664.2|2663|2663.2|2662|2664.2|2663|2662.7|2661.5|30
1713790800000|2024-04-22 13:00:00|2663.4|2662.2|2664.2|2663|2664.2|2663|2663.4|2662.2|102
1713791100000|2024-04-22 13:05:00|2664.7|2663.5|2663.9|2662.7|2665.2|2664|2663.7|2662.5|118
1713791400000|2024-04-22 13:10:00|2664.2|2663|2664.7|2663.5|2664.7|2663.5|2663.2|2662|21
1713791700000|2024-04-22 13:15:00|2664.4|2663.2|2663.7|2662.5|2664.9|2663.7|2663.7|2662.5|41
1713792000000|2024-04-22 13:20:00|2663.4|2662.2|2663.7|2662.5|2663.7|2662.5|2663.2|2662|67
1713792300000|2024-04-22 13:25:00|2663.2|2662|2663.7|2662.5|2664.7|2663.5|2663.2|2662|70
1713792600000|2024-04-22 13:30:00|2663.4|2662.2|2660.7|2659.5|2664.7|2663.5|2660.7|2659.5|248
1713792900000|2024-04-22 13:35:00|2661.2|2660|2664.7|2663.5|2665.2|2664|2660.2|2659|213
1713793200000|2024-04-22 13:40:00|2664.2|2663|2665.2|2664|2665.2|2664|2662.2|2661|116
1713793500000|2024-04-22 13:45:00|2664.9|2663.7|2669.7|2668.5|2669.7|2668.5|2664.7|2663.5|216
1713793800000|2024-04-22 13:50:00|2669.2|2668|2667.7|2666.5|2669.7|2668.5|2667.2|2666|88
1713794100000|2024-04-22 13:55:00|2667.9|2666.7|2665.7|2664.5|2669.2|2668|2665.7|2664.5|184
1713794400000|2024-04-22 14:00:00|2665.2|2664|2665.7|2664.5|2667.2|2666|2664.7|2663.5|118
1713794700000|2024-04-22 14:05:00|2665.9|2664.7|2664.7|2663.5|2666.2|2665|2663.2|2662|263
1713795000000|2024-04-22 14:10:00|2664.4|2663.2|2665.2|2664|2666.2|2665|2664.2|2663|39
1713795300000|2024-04-22 14:15:00|2665.4|2664.2|2665.7|2664.5|2666.7|2665.5|2664.7|2663.5|73
1713795600000|2024-04-22 14:20:00|2665.4|2664.2|2661.9|2660.7|2665.4|2664.2|2661.2|2660|111
1713795900000|2024-04-22 14:25:00|2661.7|2660.5|2663.2|2662|2663.2|2662|2661.2|2660|172
1713796200000|2024-04-22 14:30:00|2663.7|2662.5|2664.2|2663|2665.7|2664.5|2663.2|2662|113
1713796500000|2024-04-22 14:35:00|2664.4|2663.2|2666.2|2665|2666.7|2665.5|2663.7|2662.5|81
1713796800000|2024-04-22 14:40:00|2666.7|2665.5|2665.2|2664|2667.2|2666|2664.2|2663|55
1713797100000|2024-04-22 14:45:00|2664.9|2663.7|2666.4|2665.2|2666.9|2665.7|2664.7|2663.5|192
1713797400000|2024-04-22 14:50:00|2666.7|2665.5|2664.4|2663.2|2666.7|2665.5|2664.2|2663|64
1713797700000|2024-04-22 14:55:00|2664.2|2663|2664.7|2663.5|2664.7|2663.5|2663.2|2662|76
1713798000000|2024-04-22 15:00:00|2663.7|2662.5|2664.2|2663|2664.2|2663|2662.7|2661.5|190
1713798300000|2024-04-22 15:05:00|2663.7|2662.5|2662.2|2661|2664.4|2663.2|2661.7|2660.5|95
1713798600000|2024-04-22 15:10:00|2662.4|2661.2|2662.2|2661|2663.7|2662.5|2661.7|2660.5|123
1713798900000|2024-04-22 15:15:00|2661.7|2660.5|2660.4|2659.2|2662.7|2661.5|2660.2|2659|213
1713799200000|2024-04-22 15:20:00|2660.7|2659.5|2660.7|2659.5|2661.2|2660|2659.7|2658.5|120
1713799500000|2024-04-22 15:25:00|2661.2|2660|2662.2|2661|2662.7|2661.5|2660.7|2659.5|69
1713799800000|2024-04-22 15:30:00|2661.7|2660.5|2663.2|2662|2664.2|2663|2661.7|2660.5|49
1713800100000|2024-04-22 15:35:00|2663.4|2662.2|2665.2|2664|2665.7|2664.5|2663.2|2662|55
1713800400000|2024-04-22 15:40:00|2665.4|2664.2|2664.2|2663|2665.7|2664.5|2663.7|2662.5|19
1713800700000|2024-04-22 15:45:00|2664.4|2663.2|2665.2|2664|2665.4|2664.2|2664.2|2663|47
1713801000000|2024-04-22 15:50:00|2665.7|2664.5|2667.2|2666|2667.7|2666.5|2665.2|2664|55
1713801300000|2024-04-22 15:55:00|2667.7|2666.5|2668.7|2667.5|2668.7|2667.5|2667.7|2666.5|58
1713801600000|2024-04-22 16:00:00|2668.9|2667.7|2669.7|2668.5|2670.2|2669|2668.2|2667|99
1713801900000|2024-04-22 16:05:00|2669.9|2668.7|2670.2|2669|2670.2|2669|2669.2|2668|26
1713802200000|2024-04-22 16:10:00|2669.7|2668.5|2670.9|2669.7|2671.2|2670|2669.2|2668|73
1713802500000|2024-04-22 16:15:00|2671.2|2670|2672.2|2671|2674.4|2673.2|2670.9|2669.7|89
1713802800000|2024-04-22 16:20:00|2672.4|2671.2|2672.7|2671.5|2673.9|2672.7|2672.2|2671|16
1713803100000|2024-04-22 16:25:00|2672.4|2671.2|2672.2|2671|2673.2|2672|2671.7|2670.5|27
1713803400000|2024-04-22 16:30:00|2671.9|2670.7|2671.2|2670|2672.2|2671|2670.2|2669|34
1713803700000|2024-04-22 16:35:00|2670.9|2669.7|2671.4|2670.2|2671.7|2670.5|2670.2|2669|15
1713804000000|2024-04-22 16:40:00|2671.7|2670.5|2670.7|2669.5|2671.7|2670.5|2670.7|2669.5|10
1713804300000|2024-04-22 16:45:00|2670.4|2669.2|2671.2|2670|2672.2|2671|2670.2|2669|12
1713804600000|2024-04-22 16:50:00|2671.4|2670.2|2671.2|2670|2671.7|2670.5|2670.2|2669|40
1713804900000|2024-04-22 16:55:00|2670.9|2669.7|2671.7|2670.5|2671.7|2670.5|2670.2|2669|20
1713805200000|2024-04-22 17:00:00|2671.9|2670.7|2671.7|2670.5|2672.7|2671.5|2670.7|2669.5|10
1713805500000|2024-04-22 17:05:00|2671.9|2670.7|2671.4|2670.2|2672.7|2671.5|2671.2|2670|29
1713805800000|2024-04-22 17:10:00|2671.7|2670.5|2672.4|2671.2|2672.7|2671.5|2671.2|2670|21
1713806100000|2024-04-22 17:15:00|2672.2|2671|2672.2|2671|2672.7|2671.5|2671.2|2670|22
1713806400000|2024-04-22 17:20:00|2672.4|2671.2|2672.9|2671.7|2673.2|2672|2671.7|2670.5|18
1713806700000|2024-04-22 17:25:00|2673.2|2672|2675.2|2674|2675.7|2674.5|2672.9|2671.7|45
1713807000000|2024-04-22 17:30:00|2675.4|2674.2|2676.7|2675.5|2677.2|2676|2675.2|2674|75
1713807300000|2024-04-22 17:35:00|2677.2|2676|2677.2|2676|2677.7|2676.5|2676.2|2675|55
1713807600000|2024-04-22 17:40:00|2677.4|2676.2|2677.2|2676|2677.7|2676.5|2676.2|2675|17
1713807900000|2024-04-22 17:45:00|2677.4|2676.2|2679.2|2678|2679.2|2678|2677.2|2676|22
1713808200000|2024-04-22 17:50:00|2678.9|2677.7|2681.7|2680.5|2682.2|2681|2678.7|2677.5|117
1713808500000|2024-04-22 17:55:00|2681.9|2680.7|2680.9|2679.7|2682.7|2681.5|2679.2|2678|37
1713808800000|2024-04-22 18:00:00|2681.2|2680|2681.2|2680|2681.4|2680.2|2680.4|2679.2|34
1713809100000|2024-04-22 18:05:00|2681.4|2680.2|2681.7|2680.5|2682.4|2681.2|2680.4|2679.2|25
1713809400000|2024-04-22 18:10:00|2681.9|2680.7|2682.7|2681.5|2682.9|2681.7|2680.9|2679.7|27
1713809700000|2024-04-22 18:15:00|2682.4|2681.2|2682.7|2681.5|2683.7|2682.5|2682.2|2681|39
1713810000000|2024-04-22 18:20:00|2682.9|2681.7|2683.7|2682.5|2684.2|2683|2682.7|2681.5|7
1713810300000|2024-04-22 18:25:00|2683.9|2682.7|2683.7|2682.5|2684.9|2683.7|2683.7|2682.5|64
1713810600000|2024-04-22 18:30:00|2683.9|2682.7|2684.2|2683|2684.7|2683.5|2683.7|2682.5|39
1713810900000|2024-04-22 18:35:00|2683.9|2682.7|2682.7|2681.5|2684.7|2683.5|2681.4|2680.2|34
1713811200000|2024-04-22 18:40:00|2682.9|2681.7|2681.7|2680.5|2683.2|2682|2680.7|2679.5|133
1713811500000|2024-04-22 18:45:00|2681.4|2680.2|2680.9|2679.7|2682.2|2681|2680.7|2679.5|36
1713811800000|2024-04-22 18:50:00|2680.7|2679.5|2681.2|2680|2681.2|2680|2679.7|2678.5|27
1713812100000|2024-04-22 18:55:00|2680.9|2679.7|2682.2|2681|2682.2|2681|2680.7|2679.5|39
1713812400000|2024-04-22 19:00:00|2681.9|2680.7|2681.2|2680|2682.2|2681|2680.7|2679.5|30
1713812700000|2024-04-22 19:05:00|2681.4|2680.2|2681.7|2680.5|2681.7|2680.5|2680.7|2679.5|30
1713813000000|2024-04-22 19:10:00|2681.4|2680.2|2681.7|2680.5|2682.2|2681|2680.4|2679.2|59
1713813300000|2024-04-22 19:15:00|2681.4|2680.2|2680.2|2679|2681.7|2680.5|2680.2|2679|202
1713813600000|2024-04-22 19:20:00|2679.7|2678.5|2678.2|2677|2680.2|2679|2677.7|2676.5|131
1713813900000|2024-04-22 19:25:00|2677.7|2676.5|2676.7|2675.5|2677.7|2676.5|2676.7|2675.5|309
1713814200000|2024-04-22 19:30:00|2676.4|2675.2|2673.7|2672.5|2677.2|2676|2673.7|2672.5|103
1713814500000|2024-04-22 19:35:00|2673.4|2672.2|2674.7|2673.5|2675.2|2674|2672.7|2671.5|81
1713814800000|2024-04-22 19:40:00|2674.9|2673.7|2677.2|2676|2677.4|2676.2|2674.7|2673.5|65
1713815100000|2024-04-22 19:45:00|2676.9|2675.7|2678.2|2677|2678.4|2677.2|2676.7|2675.5|108
1713815400000|2024-04-22 19:50:00|2677.7|2676.5|2678.7|2677.5|2678.7|2677.5|2677.7|2676.5|442
1713815700000|2024-04-22 19:55:00|2678.4|2677.2|2678.7|2677.5|2679.7|2678.5|2677.7|2676.5|495
1713816000000|2024-04-22 20:00:00|2678.4|2677.2|2678.2|2677|2678.9|2677.7|2677.9|2676.7|28
1713816300000|2024-04-22 20:05:00|2678.7|2677.5|2679.2|2678|2679.4|2678.2|2678.7|2677.5|10
1713816600000|2024-04-22 20:10:00|2678.7|2677.5|2678.7|2677.5|2679.2|2678|2678.7|2677.5|13
1713816900000|2024-04-22 20:15:00|2678.2|2677|2679.2|2678|2679.2|2678|2678.2|2677|27
1713817200000|2024-04-22 20:20:00|2678.9|2677.7|2679.2|2678|2679.2|2678|2678.7|2677.5|13
1713817500000|2024-04-22 20:25:00|2679.4|2678.2|2679.7|2678.5|2679.7|2678.5|2679.4|2678.2|2
1713817800000|2024-04-22 20:30:00|2679.9|2678.7|2679.9|2678.7|2679.9|2678.7|2679.9|2678.7|3
1713818100000|2024-04-22 20:35:00|2679.7|2678.5|2679.9|2678.7|2679.9|2678.7|2679.7|2678.5|5
1713818400000|2024-04-22 20:40:00|2679.7|2678.5|2679.7|2678.5|2679.7|2678.5|2679.7|2678.5|1
1713818700000|2024-04-22 20:45:00|||||||||4
1713819000000|2024-04-22 20:50:00|2679.9|2678.7|2680.7|2678.7|2680.7|2679|2679.9|2678.7|18
1713819300000|2024-04-22 20:55:00|2680.4|2678.4|2680.8|2678.8|2680.9|2678.9|2680.1|2678.1|1
1713819600000|2024-04-22 21:00:00|2680.9|2678.9|2681|2679|2681.1|2679.1|2680.7|2678.7|3
1713819900000|2024-04-22 21:05:00|2680.9|2678.9|2680.9|2678.9|2681.1|2679.1|2680.9|2678.9|0
1713820200000|2024-04-22 21:10:00|2681|2679|2681.2|2679.2|2681.2|2679.2|2681|2679|0
1713820500000|2024-04-22 21:15:00|2681.1|2679.1|2681.6|2679.6|2681.6|2679.6|2681.1|2679.1|0
1713820800000|2024-04-22 21:20:00|2681.5|2679.5|2681.6|2679.6|2681.6|2679.6|2681.5|2679.5|0
1713821100000|2024-04-22 21:25:00|2681.4|2679.4|2681.6|2679.6|2681.7|2679.7|2681.4|2679.4|0
1713821400000|2024-04-22 21:30:00|2681.7|2679.7|2681.8|2679.8|2681.8|2679.8|2681.7|2679.7|0
1713821700000|2024-04-22 21:35:00|2681.7|2679.7|2681.6|2679.6|2681.7|2679.7|2681.4|2679.4|0
1713822000000|2024-04-22 21:40:00|2681.5|2679.5|2681.5|2679.5|2681.5|2679.5|2681.5|2679.5|0
1713822300000|2024-04-22 21:45:00|2681.4|2679.4|2681.4|2679.4|2681.5|2679.5|2681.4|2679.4|0
1713822600000|2024-04-22 21:50:00|2681.5|2679.5|2681.4|2679.4|2681.5|2679.5|2681.3|2679.3|0
1713822900000|2024-04-22 21:55:00|2681.5|2679.5|2681.6|2679.6|2681.6|2679.6|2681.4|2679.4|0
1713823200000|2024-04-22 22:00:00|2681.5|2679.5|2682.3|2680.3|2683.3|2681.3|2681.4|2679.4|0
1713823500000|2024-04-22 22:05:00|2682.1|2680.1|2681.6|2679.6|2682.1|2680.1|2681.6|2679.6|0
1713823800000|2024-04-22 22:10:00|2681.5|2679.5|2680.7|2678.7|2681.6|2679.6|2680.4|2678.4|0
1713824100000|2024-04-22 22:15:00|2680.8|2678.8|2680.3|2678.3|2680.8|2678.8|2680.3|2678.3|0
1713824400000|2024-04-22 22:20:00|2680.2|2678.2|2680.2|2678.2|2680.2|2678.2|2680.2|2678.2|0
1713824700000|2024-04-22 22:25:00|2680.3|2678.3|2680.8|2678.8|2680.8|2678.8|2680.2|2678.2|0
1713825000000|2024-04-22 22:30:00|2680.9|2678.9|2680.8|2678.8|2681|2679|2680.6|2678.6|0
1713825300000|2024-04-22 22:35:00|2680.7|2678.7|2680.7|2678.7|2680.9|2678.9|2680.7|2678.7|0
1713825600000|2024-04-22 22:40:00|2680.6|2678.6|2680.1|2678.1|2680.8|2678.8|2680.1|2678.1|0
1713825900000|2024-04-22 22:45:00|2680.2|2678.2|2680.4|2678.4|2680.4|2678.4|2680.2|2678.2|0
1713826500000|2024-04-22 22:55:00|2680.9|2678.9|2680.6|2678.6|2681|2679|2680.5|2678.5|0
1713826800000|2024-04-22 23:00:00|2680.5|2678.5|2680.6|2678.6|2680.8|2678.8|2680.3|2678.3|0
1713827100000|2024-04-22 23:05:00|2680.5|2678.5|2680.7|2678.7|2681|2679|2680.5|2678.5|0
1713827400000|2024-04-22 23:10:00|2680.6|2678.6|2678|2676|2680.9|2678.9|2677|2675|0
1713827700000|2024-04-22 23:15:00|2678.1|2676.1|2679.8|2677.8|2679.8|2677.8|2678.1|2676.1|0
1713828000000|2024-04-22 23:20:00|2679.7|2677.7|2679.7|2677.7|2679.9|2677.9|2679.4|2677.4|0
1713828300000|2024-04-22 23:25:00|2679.8|2677.8|2679.6|2677.6|2679.8|2677.8|2679.2|2677.2|0
1713828600000|2024-04-22 23:30:00|2679.8|2677.8|2682.6|2680.6|2683.1|2681.1|2679.8|2677.8|0
1713828900000|2024-04-22 23:35:00|2682.7|2680.7|2679.9|2677.9|2682.7|2680.7|2679.8|2677.8|0
1713829200000|2024-04-22 23:40:00|2679.8|2677.8|2680.6|2678.6|2681|2679|2679.8|2677.8|0
1713829500000|2024-04-22 23:45:00|2680.3|2678.3|2683.2|2682|2683.7|2682.5|2680.3|2678.3|611
1713829800000|2024-04-22 23:50:00|2683.7|2682.5|2684.9|2683.7|2685.7|2684.5|2683.7|2682.5|324
1713830100000|2024-04-22 23:55:00|2684.7|2683.5|2684.7|2683.5|2685.2|2684|2681.7|2680.5|390
1713830400000|2024-04-23 00:00:00|2684.5|2683.7|2685.7|2684.9|2689|2688.2|2684|2683.2|1868
1713830700000|2024-04-23 00:05:00|2686.2|2685.4|2682|2681.2|2686.5|2685.7|2680.5|2679.7|1101
1713831000000|2024-04-23 00:10:00|2682.5|2681.7|2673|2672.2|2683.7|2682.9|2673|2672.2|1117
1713831300000|2024-04-23 00:15:00|2673.5|2672.7|2679.5|2678.7|2679.5|2678.7|2673.5|2672.7|1003
1713831600000|2024-04-23 00:20:00|2679.7|2678.9|2677|2676.2|2681.5|2680.7|2676.2|2675.4|498
1713831900000|2024-04-23 00:25:00|2677.5|2676.7|2676.5|2675.7|2680.5|2679.7|2676.5|2675.7|400
1713832200000|2024-04-23 00:30:00|2677|2676.2|2679|2678.2|2680|2679.2|2677|2676.2|429
1713832500000|2024-04-23 00:35:00|2679.5|2678.7|2679|2678.2|2680.2|2679.4|2677.5|2676.7|275
1713832800000|2024-04-23 00:40:00|2678.7|2677.9|2674.5|2673.7|2679|2678.2|2673.5|2672.7|417
1713833100000|2024-04-23 00:45:00|2674.2|2673.4|2677.2|2676.4|2679.5|2678.7|2674.2|2673.4|288
1713833400000|2024-04-23 00:50:00|2677.5|2676.7|2675.5|2674.7|2680.2|2679.4|2675.5|2674.7|283
1713833700000|2024-04-23 00:55:00|2675.7|2674.9|2677|2676.2|2677|2676.2|2674.5|2673.7|227
1713834000000|2024-04-23 01:00:00|2676.5|2675.7|2674|2673.2|2677.5|2676.7|2673.5|2672.7|281
1713834300000|2024-04-23 01:05:00|2673.5|2672.7|2674|2673.2|2675|2674.2|2672|2671.2|492
1713834600000|2024-04-23 01:10:00|2674.2|2673.4|2675.5|2674.7|2676.5|2675.7|2673.2|2672.4|201
1713834900000|2024-04-23 01:15:00|2676|2675.2|2674|2673.2|2676.5|2675.7|2673.7|2672.9|166
1713835200000|2024-04-23 01:20:00|2673.7|2672.9|2670.5|2669.7|2674|2673.2|2669.5|2668.7|306
1713835500000|2024-04-23 01:25:00|2670|2669.2|2670|2669.2|2670|2669.2|2667|2666.2|371
1713835800000|2024-04-23 01:30:00|2670.5|2669.7|2670|2669.2|2671|2670.2|2668.5|2667.7|211
1713836100000|2024-04-23 01:35:00|2669.5|2668.7|2668.5|2667.7|2671.5|2670.7|2667.5|2666.7|268
1713836400000|2024-04-23 01:40:00|2669|2668.2|2663|2662.2|2669|2668.2|2662|2661.2|546
1713836700000|2024-04-23 01:45:00|2663.5|2662.7|2662.5|2661.7|2664.5|2663.7|2661.5|2660.7|361
1713837000000|2024-04-23 01:50:00|2662.7|2661.9|2659.5|2658.7|2664|2663.2|2659.5|2658.7|393
1713837300000|2024-04-23 01:55:00|2660|2659.2|2660|2659.2|2661.5|2660.7|2659.5|2658.7|205
1713837600000|2024-04-23 02:00:00|2660.5|2659.7|2659.5|2658.7|2661|2660.2|2657.5|2656.7|435
1713837900000|2024-04-23 02:05:00|2659|2658.2|2662|2661.2|2662|2661.2|2658.5|2657.7|233
1713838200000|2024-04-23 02:10:00|2661.5|2660.7|2662.5|2661.7|2662.5|2661.7|2660.5|2659.7|212
1713838500000|2024-04-23 02:15:00|2662.7|2661.9|2665.5|2664.7|2665.5|2664.7|2662|2661.2|322
1713838800000|2024-04-23 02:20:00|2665|2664.2|2667|2666.2|2667|2666.2|2664.5|2663.7|196
1713839100000|2024-04-23 02:25:00|2666.7|2665.9|2667|2666.2|2668|2667.2|2666|2665.2|220
1713839400000|2024-04-23 02:30:00|2666.5|2665.7|2668|2667.2|2668|2667.2|2664.5|2663.7|224
1713839700000|2024-04-23 02:35:00|2668.5|2667.7|2667.5|2666.7|2668.5|2667.7|2667|2666.2|108
1713840000000|2024-04-23 02:40:00|2667|2666.2|2666|2665.2|2667|2666.2|2666|2665.2|40
1713840300000|2024-04-23 02:45:00|2665.5|2664.7|2666|2665.2|2666|2665.2|2664.5|2663.7|66
1713840600000|2024-04-23 02:50:00|2666.5|2665.7|2667|2666.2|2667.7|2666.9|2666.2|2665.4|60
1713840900000|2024-04-23 02:55:00|2666.5|2665.7|2666|2665.2|2666.5|2665.7|2665.5|2664.7|59
1713841200000|2024-04-23 03:00:00|2665.5|2664.7|2665|2664.2|2666.5|2665.7|2665|2664.2|111
1713841500000|2024-04-23 03:05:00|2665.5|2664.7|2665.5|2664.7|2665.5|2664.7|2663.5|2662.7|126
1713841800000|2024-04-23 03:10:00|2666|2665.2|2666.5|2665.7|2667|2666.2|2666|2665.2|73
1713842100000|2024-04-23 03:15:00|2667|2666.2|2666|2665.2|2667.5|2666.7|2666|2665.2|86
1713842400000|2024-04-23 03:20:00|2665.7|2664.9|2664|2663.2|2666|2665.2|2664|2663.2|89
1713842700000|2024-04-23 03:25:00|2664.5|2663.7|2665|2664.2|2665|2664.2|2664|2663.2|155
1713843000000|2024-04-23 03:30:00|2665.5|2664.7|2666.2|2665.4|2668.5|2667.7|2665|2664.2|447
1713843300000|2024-04-23 03:35:00|2666|2665.2|2668|2667.2|2668|2667.2|2664|2663.2|343
1713843600000|2024-04-23 03:40:00|2668.5|2667.7|2671|2670.2|2671.5|2670.7|2668|2667.2|288
1713843900000|2024-04-23 03:45:00|2670.5|2669.7|2667.5|2666.7|2671|2670.2|2667.5|2666.7|214
1713844200000|2024-04-23 03:50:00|2667.2|2666.4|2667|2666.2|2668.5|2667.7|2666.5|2665.7|251
1713844500000|2024-04-23 03:55:00|2667.5|2666.7|2669.2|2668.4|2669.7|2668.9|2667|2666.2|200
1713844800000|2024-04-23 04:00:00|2669|2668.2|2667.5|2666.7|2669.5|2668.7|2667.5|2666.7|213
1713845100000|2024-04-23 04:05:00|2667.2|2666.4|2668|2667.2|2668.2|2667.4|2666.2|2665.4|166
1713845400000|2024-04-23 04:10:00|2668.5|2667.7|2670|2669.2|2671|2670.2|2668.5|2667.7|211
1713845700000|2024-04-23 04:15:00|2669.5|2668.7|2671|2670.2|2671.5|2670.7|2669|2668.2|173
1713846000000|2024-04-23 04:20:00|2671.5|2670.7|2669.5|2668.7|2671.5|2670.7|2669.2|2668.4|154
1713846300000|2024-04-23 04:25:00|2670|2669.2|2668|2667.2|2671|2670.2|2668|2667.2|173
1713846600000|2024-04-23 04:30:00|2667.7|2666.9|2668|2667.2|2669.5|2668.7|2667.5|2666.7|173
1713846900000|2024-04-23 04:35:00|2668.5|2667.7|2669.5|2668.7|2671|2670.2|2668.5|2667.7|206
1713847200000|2024-04-23 04:40:00|2670|2669.2|2671|2670.2|2672|2671.2|2670|2669.2|186
1713847500000|2024-04-23 04:45:00|2670.5|2669.7|2670|2669.2|2670.5|2669.7|2669.5|2668.7|165
1713847800000|2024-04-23 04:50:00|2670.7|2669.9|2669.2|2668.4|2670.7|2669.9|2668.5|2667.7|139
1713848100000|2024-04-23 04:55:00|2669|2668.2|2669|2668.2|2669|2668.2|2668.5|2667.7|106
1713848400000|2024-04-23 05:00:00|2668.5|2667.7|2669|2668.2|2669.7|2668.9|2667.5|2666.7|248
1713848700000|2024-04-23 05:05:00|2668.5|2667.7|2668.2|2667.4|2669.7|2668.9|2667.7|2666.9|172
1713849000000|2024-04-23 05:10:00|2668|2667.2|2667|2666.2|2668|2667.2|2666.5|2665.7|197
1713849300000|2024-04-23 05:15:00|2667.2|2666.4|2666|2665.2|2667.5|2666.7|2665.5|2664.7|256
1713849600000|2024-04-23 05:20:00|2665.5|2664.7|2667|2666.2|2667|2666.2|2665|2664.2|228
1713849900000|2024-04-23 05:25:00|2666.5|2665.7|2664.2|2663.4|2666.5|2665.7|2664.2|2663.4|346
1713850200000|2024-04-23 05:30:00|2664.5|2663.7|2665|2664.2|2665.5|2664.7|2663|2662.2|386
1713850500000|2024-04-23 05:35:00|2665.5|2664.7|2665.5|2664.7|2665.5|2664.7|2663.5|2662.7|354
1713850800000|2024-04-23 05:40:00|2665|2664.2|2666.5|2665.7|2667|2666.2|2664|2663.2|274
1713851100000|2024-04-23 05:45:00|2666.7|2665.9|2666.5|2665.7|2667.5|2666.7|2665.2|2664.4|315
1713851400000|2024-04-23 05:50:00|2666|2665.2|2668|2667.2|2668|2667.2|2665.5|2664.7|502
1713851700000|2024-04-23 05:55:00|2667.5|2666.7|2666.5|2665.7|2667.5|2666.7|2663.5|2662.7|2396
1713852000000|2024-04-23 06:00:00|2667|2666.2|2664|2663.2|2668.5|2667.7|2663.5|2662.7|2295
1713852300000|2024-04-23 06:05:00|2664.5|2663.7|2665.3|2663.3|2665.6|2664.7|2664|2663.2|704
1713852600000|2024-04-23 06:10:00|2665.4|2663.4|2665.5|2663.5|2666.2|2664.2|2665.4|2663.4|1
1713852900000|2024-04-23 06:15:00|2665.6|2663.6|2665|2663|2665.9|2663.9|2664.7|2662.7|399
1713853200000|2024-04-23 06:20:00|2664.9|2662.9|2664.4|2662.4|2665.2|2663.2|2664.4|2662.4|0
1713853500000|2024-04-23 06:25:00|2664.1|2662.1|2664.7|2662.7|2664.8|2662.8|2664|2662|0
1713853800000|2024-04-23 06:30:00|2664.8|2662.8|2665.2|2663.2|2665.2|2663.2|2664.4|2662.4|0
1713854100000|2024-04-23 06:35:00|2665.4|2663.4|2665.6|2663.6|2665.7|2663.7|2665.1|2663.1|0
1713854400000|2024-04-23 06:40:00|2665.7|2663.7|2666|2664|2666.1|2664.1|2665.7|2663.7|0
1713854700000|2024-04-23 06:45:00|2666.2|2664.2|2666.7|2664.7|2667.5|2665.5|2666.1|2664.1|0
1713855000000|2024-04-23 06:50:00|2666.6|2664.6|2667.3|2665.3|2667.4|2665.4|2666.3|2664.3|0
1713855300000|2024-04-23 06:55:00|2667.4|2665.4|2666.7|2664.7|2668.4|2666.4|2666.7|2664.7|0
1713855600000|2024-04-23 07:00:00|2666.4|2664.4|2667.8|2665.8|2668.3|2666.3|2666|2664|0
1713855900000|2024-04-23 07:05:00|2667.7|2665.7|2667.3|2665.3|2668.5|2666.5|2667.1|2665.1|0
1713856200000|2024-04-23 07:10:00|2667.5|2665.5|2666|2664|2667.5|2665.5|2665.9|2663.9|0
1713856500000|2024-04-23 07:15:00|2666.4|2664.4|2666.3|2664.3|2667|2665|2665.1|2663.1|0
1713856800000|2024-04-23 07:20:00|2666.4|2664.4|2667.5|2665.5|2668|2666|2666.3|2664.3|0
1713857100000|2024-04-23 07:25:00|2667.6|2665.6|2667.6|2665.6|2667.9|2665.9|2666.9|2664.9|0
1713857400000|2024-04-23 07:30:00|2667.9|2665.9|2669.2|2668|2671.2|2670|2667.9|2665.9|499
1713857700000|2024-04-23 07:35:00|2669.7|2668.5|2669.7|2668.5|2670.2|2669|2669.2|2668|129
1713858000000|2024-04-23 07:40:00|2669.9|2668.7|2669.7|2668.5|2670.7|2669.5|2669.2|2668|83
1713858300000|2024-04-23 07:45:00|2669.4|2668.2|2670.4|2669.2|2670.7|2669.5|2669.2|2668|104
1713858600000|2024-04-23 07:50:00|2670.2|2669|2669.7|2668.5|2670.7|2669.5|2669.7|2668.5|32
1713858900000|2024-04-23 07:55:00|2669.2|2668|2670.7|2669.5|2671.2|2670|2669.2|2668|59
1713859200000|2024-04-23 08:00:00|2670.9|2669.7|2671.2|2670|2671.2|2670|2670.7|2669.5|38
1713859500000|2024-04-23 08:05:00|2670.7|2669.5|2670.2|2669|2671.2|2670|2669.7|2668.5|56
1713859800000|2024-04-23 08:10:00|2670.7|2669.5|2672.7|2671.5|2672.7|2671.5|2670.2|2669|115
1713860100000|2024-04-23 08:15:00|2672.2|2671|2673.7|2672.5|2673.7|2672.5|2672.2|2671|49
1713860400000|2024-04-23 08:20:00|2673.4|2672.2|2673.2|2672|2673.7|2672.5|2672.7|2671.5|101
1713860700000|2024-04-23 08:25:00|2673.7|2672.5|2673.2|2672|2673.7|2672.5|2672.2|2671|45
1713861000000|2024-04-23 08:30:00|2672.9|2671.7|2672.2|2671|2673.7|2672.5|2671.7|2670.5|46
1713861300000|2024-04-23 08:35:00|2671.9|2670.7|2670.7|2669.5|2672.7|2671.5|2670.7|2669.5|25
1713861600000|2024-04-23 08:40:00|2670.2|2669|2671.2|2670|2671.7|2670.5|2670.2|2669|79
1713861900000|2024-04-23 08:45:00|2670.7|2669.5|2670.7|2669.5|2671.7|2670.5|2670.7|2669.5|47
1713862200000|2024-04-23 08:50:00|2670.2|2669|2671.2|2670|2671.2|2670|2670.2|2669|51
1713862500000|2024-04-23 08:55:00|2670.9|2669.7|2669.2|2668|2671.2|2670|2669.2|2668|22
1713862800000|2024-04-23 09:00:00|2668.7|2667.5|2669.7|2668.5|2670.2|2669|2668.7|2667.5|81
1713863100000|2024-04-23 09:05:00|2670.2|2669|2669.7|2668.5|2670.2|2669|2668.7|2667.5|31
1713863400000|2024-04-23 09:10:00|2669.2|2668|2668.7|2667.5|2669.7|2668.5|2668.4|2667.2|60
1713863700000|2024-04-23 09:15:00|2668.4|2667.2|2669.7|2668.5|2669.7|2668.5|2668.2|2667|44
1713864000000|2024-04-23 09:20:00|2670.2|2669|2669.9|2668.7|2670.7|2669.5|2668.7|2667.5|198
1713864300000|2024-04-23 09:25:00|2669.7|2668.5|2671.2|2670|2671.7|2670.5|2669.7|2668.5|71
1713864600000|2024-04-23 09:30:00|2671.7|2670.5|2670.7|2669.5|2671.7|2670.5|2670.7|2669.5|41
1713864900000|2024-04-23 09:35:00|2670.9|2669.7|2669.2|2668|2671.2|2670|2669.2|2668|26
1713865200000|2024-04-23 09:40:00|2669.4|2668.2|2669.2|2668|2670.2|2669|2669.2|2668|46
1713865500000|2024-04-23 09:45:00|2668.9|2667.7|2668.2|2667|2669.2|2668|2667.7|2666.5|40
1713865800000|2024-04-23 09:50:00|2667.7|2666.5|2667.2|2666|2667.7|2666.5|2667.2|2666|95
1713866100000|2024-04-23 09:55:00|2667.7|2666.5|2668.2|2667|2668.2|2667|2667.2|2666|72
1713866400000|2024-04-23 10:00:00|2668.7|2667.5|2668.7|2667.5|2669.2|2668|2668.2|2667|75
1713866700000|2024-04-23 10:05:00|2668.4|2667.2|2668.2|2667|2668.7|2667.5|2668.2|2667|53
1713867000000|2024-04-23 10:10:00|2668.7|2667.5|2671.2|2670|2671.7|2670.5|2668.7|2667.5|224
1713867300000|2024-04-23 10:15:00|2671.4|2670.2|2671.2|2670|2672.2|2671|2671.2|2670|44
1713867600000|2024-04-23 10:20:00|2670.7|2669.5|2670.2|2669|2670.7|2669.5|2670.2|2669|68
1713867900000|2024-04-23 10:25:00|2670.7|2669.5|2670.2|2669|2670.7|2669.5|2670.2|2669|48
1713868200000|2024-04-23 10:30:00|2670.7|2669.5|2671.2|2670|2671.2|2670|2670.2|2669|94
1713868500000|2024-04-23 10:35:00|2671.4|2670.2|2671.2|2670|2672.2|2671|2671.2|2670|108
1713868800000|2024-04-23 10:40:00|2671.4|2670.2|2670.2|2669|2671.7|2670.5|2669.9|2668.7|106
1713869100000|2024-04-23 10:45:00|2669.9|2668.7|2670.2|2669|2670.7|2669.5|2669.7|2668.5|75
1713869400000|2024-04-23 10:50:00|2670.7|2669.5|2670.7|2669.5|2671.2|2670|2670.4|2669.2|78
1713869700000|2024-04-23 10:55:00|2670.4|2669.2|2670.7|2669.5|2670.7|2669.5|2670.4|2669.2|22
1713870000000|2024-04-23 11:00:00|2670.4|2669.2|2670.2|2669|2671.7|2670.5|2669.7|2668.5|139
1713870300000|2024-04-23 11:05:00|2669.9|2668.7|2671.2|2670|2671.2|2670|2669.7|2668.5|123
1713870600000|2024-04-23 11:10:00|2670.9|2669.7|2672.2|2671|2672.7|2671.5|2670.9|2669.7|59
1713870900000|2024-04-23 11:15:00|2671.9|2670.7|2671.2|2670|2671.9|2670.7|2670.9|2669.7|16
1713871200000|2024-04-23 11:20:00|2670.9|2669.7|2669.9|2668.7|2671.2|2670|2669.7|2668.5|48
1713871500000|2024-04-23 11:25:00|2669.7|2668.5|2669.2|2668|2670.4|2669.2|2669.2|2668|70
1713871800000|2024-04-23 11:30:00|2669.4|2668.2|2668.2|2667|2669.4|2668.2|2667.7|2666.5|55
1713872100000|2024-04-23 11:35:00|2668.7|2667.5|2669.2|2668|2670.2|2669|2668.7|2667.5|100
1713872400000|2024-04-23 11:40:00|2669.7|2668.5|2668.7|2667.5|2670.2|2669|2668.4|2667.2|28
1713872700000|2024-04-23 11:45:00|2668.2|2667|2667.2|2666|2668.7|2667.5|2667.2|2666|42
1713873000000|2024-04-23 11:50:00|2667.4|2666.2|2668.2|2667|2668.4|2667.2|2667.2|2666|35
1713873300000|2024-04-23 11:55:00|2667.9|2666.7|2667.7|2666.5|2668.7|2667.5|2667.2|2666|51
1713873600000|2024-04-23 12:00:00|2667.4|2666.2|2667.7|2666.5|2668.2|2667|2667.2|2666|45
1713873900000|2024-04-23 12:05:00|2667.4|2666.2|2667.2|2666|2667.7|2666.5|2667.2|2666|77
1713874200000|2024-04-23 12:10:00|2666.9|2665.7|2665.7|2664.5|2667.2|2666|2664.7|2663.5|110
1713874500000|2024-04-23 12:15:00|2666.2|2665|2665.7|2664.5|2666.2|2665|2664.9|2663.7|53
1713874800000|2024-04-23 12:20:00|2665.9|2664.7|2666.7|2665.5|2667.2|2666|2665.9|2664.7|52
1713875100000|2024-04-23 12:25:00|2667.2|2666|2666.7|2665.5|2667.7|2666.5|2666.7|2665.5|53
1713875400000|2024-04-23 12:30:00|2666.9|2665.7|2667.7|2666.5|2667.7|2666.5|2666.9|2665.7|35
1713875700000|2024-04-23 12:35:00|2667.4|2666.2|2668.7|2667.5|2669.2|2668|2667.2|2666|55
1713876000000|2024-04-23 12:40:00|2669.2|2668|2667.2|2666|2669.2|2668|2667.2|2666|246
1713876300000|2024-04-23 12:45:00|2667.4|2666.2|2667.2|2666|2667.7|2666.5|2666.7|2665.5|78
1713876600000|2024-04-23 12:50:00|2667.4|2666.2|2667.2|2666|2667.7|2666.5|2667.2|2666|88
1713876900000|2024-04-23 12:55:00|2667.7|2666.5|2668.2|2667|2668.2|2667|2667.2|2666|80
1713877200000|2024-04-23 13:00:00|2667.7|2666.5|2667.2|2666|2668.2|2667|2667.2|2666|77
1713877500000|2024-04-23 13:05:00|2667.7|2666.5|2668.2|2667|2668.2|2667|2667.2|2666|37
1713877800000|2024-04-23 13:10:00|2668.7|2667.5|2668.4|2667.2|2668.7|2667.5|2668.2|2667|43
1713878100000|2024-04-23 13:15:00|2668.2|2667|2668.2|2667|2668.2|2667|2667.2|2666|26
1713878400000|2024-04-23 13:20:00|2667.9|2666.7|2668.4|2667.2|2668.7|2667.5|2667.7|2666.5|21
1713878700000|2024-04-23 13:25:00|2668.7|2667.5|2669.7|2668.5|2669.7|2668.5|2668.7|2667.5|48
1713879000000|2024-04-23 13:30:00|2670.2|2669|2669.2|2668|2670.7|2669.5|2667.7|2666.5|205
1713879300000|2024-04-23 13:35:00|2669.4|2668.2|2672.2|2671|2672.7|2671.5|2668.7|2667.5|118
1713879600000|2024-04-23 13:40:00|2671.9|2670.7|2671.9|2670.7|2673.7|2672.5|2671.7|2670.5|134
1713879900000|2024-04-23 13:45:00|2672.4|2671.2|2674.7|2673.5|2675.9|2674.7|2672.2|2671|267
1713880200000|2024-04-23 13:50:00|2675.2|2674|2675.7|2674.5|2675.7|2674.5|2672.7|2671.5|95
1713880500000|2024-04-23 13:55:00|2676.2|2675|2675.2|2674|2676.7|2675.5|2673.9|2672.7|175
1713880800000|2024-04-23 14:00:00|2675.4|2674.2|2673.7|2672.5|2675.4|2674.2|2672.2|2671|146
1713881100000|2024-04-23 14:05:00|2673.2|2672|2673.7|2672.5|2676.2|2675|2673.2|2672|115
1713881400000|2024-04-23 14:10:00|2673.2|2672|2674.2|2673|2675.7|2674.5|2673.2|2672|140
1713881700000|2024-04-23 14:15:00|2674.7|2673.5|2676.2|2675|2676.7|2675.5|2674.2|2673|119
1713882000000|2024-04-23 14:20:00|2676.4|2675.2|2675.9|2674.7|2677.7|2676.5|2675.2|2674|100
1713882300000|2024-04-23 14:25:00|2675.7|2674.5|2677.7|2676.5|2678.7|2677.5|2675.7|2674.5|165
1713882600000|2024-04-23 14:30:00|2678.2|2677|2681.7|2680.5|2681.7|2680.5|2678.2|2677|255
1713882900000|2024-04-23 14:35:00|2681.2|2680|2680.2|2679|2681.4|2680.2|2679.2|2678|122
1713883200000|2024-04-23 14:40:00|2679.9|2678.7|2679.7|2678.5|2680.7|2679.5|2679.2|2678|122
1713883500000|2024-04-23 14:45:00|2679.2|2678|2681.2|2680|2681.7|2680.5|2678.7|2677.5|192
1713883800000|2024-04-23 14:50:00|2681.7|2680.5|2681.2|2680|2682.2|2681|2680.7|2679.5|119
1713884100000|2024-04-23 14:55:00|2680.9|2679.7|2681.2|2680|2682.2|2681|2680.9|2679.7|109
1713884400000|2024-04-23 15:00:00|2681.7|2680.5|2679.2|2678|2681.7|2680.5|2678.2|2677|177
1713884700000|2024-04-23 15:05:00|2679.7|2678.5|2678.7|2677.5|2680.7|2679.5|2678.2|2677|108
1713885000000|2024-04-23 15:10:00|2678.9|2677.7|2680.2|2679|2680.7|2679.5|2678.7|2677.5|105
1713885300000|2024-04-23 15:15:00|2680.7|2679.5|2679.7|2678.5|2681.2|2680|2679.7|2678.5|142
1713885600000|2024-04-23 15:20:00|2680.2|2679|2681.2|2680|2681.2|2680|2680.2|2679|93
1713885900000|2024-04-23 15:25:00|2680.7|2679.5|2681.2|2680|2681.7|2680.5|2680.4|2679.2|158
1713886200000|2024-04-23 15:30:00|2680.7|2679.5|2680.2|2679|2681.9|2680.7|2679.2|2678|127
1713886500000|2024-04-23 15:35:00|2680.4|2679.2|2681.2|2680|2681.7|2680.5|2679.2|2678|168
1713886800000|2024-04-23 15:40:00|2680.7|2679.5|2679.7|2678.5|2680.7|2679.5|2678.9|2677.7|54
1713887100000|2024-04-23 15:45:00|2679.2|2678|2677.7|2676.5|2679.7|2678.5|2677.2|2676|170
1713887400000|2024-04-23 15:50:00|2678.2|2677|2678.7|2677.5|2679.2|2678|2676.7|2675.5|126
1713887700000|2024-04-23 15:55:00|2678.2|2677|2676.7|2675.5|2678.7|2677.5|2676.2|2675|110
1713888000000|2024-04-23 16:00:00|2676.9|2675.7|2678.7|2677.5|2678.7|2677.5|2676.4|2675.2|60
1713888300000|2024-04-23 16:05:00|2679.2|2678|2679.7|2678.5|2680.2|2679|2678.2|2677|93
1713888600000|2024-04-23 16:10:00|2680.2|2679|2681.2|2680|2681.2|2680|2679.7|2678.5|162
1713888900000|2024-04-23 16:15:00|2681.4|2680.2|2681.2|2680|2682.9|2681.7|2680.7|2679.5|96
1713889200000|2024-04-23 16:20:00|2680.7|2679.5|2681.2|2680|2681.7|2680.5|2680.7|2679.5|60
1713889500000|2024-04-23 16:25:00|2680.7|2679.5|2681.2|2680|2681.7|2680.5|2680.4|2679.2|62
1713889800000|2024-04-23 16:30:00|2681.4|2680.2|2681.7|2680.5|2682.2|2681|2681.2|2680|85
1713890100000|2024-04-23 16:35:00|2681.9|2680.7|2682.7|2681.5|2682.7|2681.5|2681.2|2680|88
1713890400000|2024-04-23 16:40:00|2682.2|2681|2681.7|2680.5|2682.9|2681.7|2681.7|2680.5|204
1713890700000|2024-04-23 16:45:00|2682.2|2681|2681.7|2680.5|2682.7|2681.5|2681.7|2680.5|86
1713891000000|2024-04-23 16:50:00|2681.9|2680.7|2680.7|2679.5|2682.2|2681|2680.7|2679.5|90
1713891300000|2024-04-23 16:55:00|2680.2|2679|2680.7|2679.5|2681.7|2680.5|2679.7|2678.5|145
1713891600000|2024-04-23 17:00:00|2680.9|2679.7|2681.9|2680.7|2682.2|2681|2679.9|2678.7|150
1713891900000|2024-04-23 17:05:00|2681.7|2680.5|2680.2|2679|2681.9|2680.7|2680.2|2679|135
1713892200000|2024-04-23 17:10:00|2679.9|2678.7|2679.7|2678.5|2681.2|2680|2678.7|2677.5|283
1713892500000|2024-04-23 17:15:00|2679.9|2678.7|2680.7|2679.5|2681.2|2680|2679.2|2678|81
1713892800000|2024-04-23 17:20:00|2681.2|2680|2681.2|2680|2681.7|2680.5|2680.7|2679.5|115
1713893100000|2024-04-23 17:25:00|2681.7|2680.5|2681.7|2680.5|2682.2|2681|2680.7|2679.5|69
1713893400000|2024-04-23 17:30:00|2681.9|2680.7|2680.7|2679.5|2682.2|2681|2680.2|2679|111
1713893700000|2024-04-23 17:35:00|2680.2|2679|2680.7|2679.5|2680.7|2679.5|2679.7|2678.5|100
1713894000000|2024-04-23 17:40:00|2681.2|2680|2681.2|2680|2681.7|2680.5|2680.2|2679|64
1713894300000|2024-04-23 17:45:00|2680.7|2679.5|2680.7|2679.5|2681.7|2680.5|2680.7|2679.5|81
1713894600000|2024-04-23 17:50:00|2681.2|2680|2681.2|2680|2681.7|2680.5|2681.2|2680|39
1713894900000|2024-04-23 17:55:00|2681.7|2680.5|2680.7|2679.5|2681.7|2680.5|2680.7|2679.5|67
1713895200000|2024-04-23 18:00:00|2681.2|2680|2680.2|2679|2681.2|2680|2680.2|2679|70
1713895500000|2024-04-23 18:05:00|2679.7|2678.5|2680.2|2679|2680.7|2679.5|2679.7|2678.5|170
1713895800000|2024-04-23 18:10:00|2680.4|2679.2|2680.7|2679.5|2681.7|2680.5|2679.7|2678.5|39
1713896100000|2024-04-23 18:15:00|2680.4|2679.2|2679.7|2678.5|2681.2|2680|2679.7|2678.5|34
1713896400000|2024-04-23 18:20:00|2680.2|2679|2680.2|2679|2681.2|2680|2680.2|2679|48
1713896700000|2024-04-23 18:25:00|2679.9|2678.7|2680.2|2679|2681.2|2680|2679.7|2678.5|73
1713897000000|2024-04-23 18:30:00|2680.4|2679.2|2680.2|2679|2680.7|2679.5|2679.7|2678.5|70
1713897300000|2024-04-23 18:35:00|2680.4|2679.2|2681.2|2680|2681.2|2680|2680.2|2679|85
1713897600000|2024-04-23 18:40:00|2681.7|2680.5|2682.7|2681.5|2682.7|2681.5|2681.2|2680|56
1713897900000|2024-04-23 18:45:00|2682.2|2681|2681.2|2680|2682.2|2681|2680.9|2679.7|98
1713898200000|2024-04-23 18:50:00|2680.9|2679.7|2679.7|2678.5|2681.2|2680|2679.7|2678.5|78
1713898500000|2024-04-23 18:55:00|2679.9|2678.7|2681.2|2680|2681.2|2680|2679.9|2678.7|70
1713898800000|2024-04-23 19:00:00|2680.7|2679.5|2680.2|2679|2681.2|2680|2678.9|2677.7|112
1713899100000|2024-04-23 19:05:00|2679.7|2678.5|2679.9|2678.7|2680.4|2679.2|2679.2|2678|70
1713899400000|2024-04-23 19:10:00|2680.2|2679|2680.7|2679.5|2681.2|2680|2679.7|2678.5|53
1713899700000|2024-04-23 19:15:00|2680.4|2679.2|2680.2|2679|2680.7|2679.5|2679.7|2678.5|94
1713900000000|2024-04-23 19:20:00|2680.7|2679.5|2681.7|2680.5|2681.7|2680.5|2680.2|2679|111
1713900300000|2024-04-23 19:25:00|2682.2|2681|2682.2|2681|2682.2|2681|2681.2|2680|103
1713900600000|2024-04-23 19:30:00|2681.7|2680.5|2683.2|2682|2683.7|2682.5|2681.7|2680.5|63
1713900900000|2024-04-23 19:35:00|2683.7|2682.5|2683.2|2682|2683.7|2682.5|2682.7|2681.5|136
1713901200000|2024-04-23 19:40:00|2682.7|2681.5|2683.2|2682|2683.2|2682|2682.7|2681.5|80
1713901500000|2024-04-23 19:45:00|2682.9|2681.7|2683.7|2682.5|2683.7|2682.5|2682.2|2681|143
1713901800000|2024-04-23 19:50:00|2683.2|2682|2682.7|2681.5|2683.7|2682.5|2681.2|2680|292
1713902100000|2024-04-23 19:55:00|2682.4|2681.2|2681.7|2680.5|2683.4|2682.2|2679.7|2678.5|301
1713902400000|2024-04-23 20:00:00|2682.2|2681|2680.7|2679.5|2682.2|2681|2680.2|2679|75
1713902700000|2024-04-23 20:05:00|2680.4|2679.2|2680.9|2679.7|2681.2|2680|2680.2|2679|13
1713903000000|2024-04-23 20:10:00|2681.2|2680|2680.7|2679.5|2681.2|2680|2680.4|2679.2|10
1713903300000|2024-04-23 20:15:00|2680.9|2679.7|2681.2|2680|2681.4|2680.2|2680.7|2679.5|7
1713903600000|2024-04-23 20:20:00|2680.7|2679.5|2681.2|2680|2681.2|2680|2680.7|2679.5|3
1713903900000|2024-04-23 20:25:00|2681.4|2680.2|2681.2|2680|2681.4|2680.2|2681.2|2680|17
1713904200000|2024-04-23 20:30:00|2680.9|2679.7|2681.4|2680.2|2681.4|2680.2|2680.7|2679.5|8
1713904500000|2024-04-23 20:35:00|2681.2|2680|2681.9|2680.7|2681.9|2680.7|2681.2|2680|14
1713904800000|2024-04-23 20:40:00|2682.2|2681|2681.7|2680.5|2682.2|2681|2681.7|2680.5|4
1713905100000|2024-04-23 20:45:00|2681.9|2680.7|2682.4|2681.2|2682.4|2681.2|2681.7|2680.5|9
1713905400000|2024-04-23 20:50:00|2682.2|2681|2682.9|2680.9|2683|2681.5|2681.9|2680.7|10
1713905700000|2024-04-23 20:55:00|2682.8|2680.8|2683.4|2681.4|2684|2682|2682.7|2680.7|0
1713906000000|2024-04-23 21:00:00|2683.3|2681.3|2683.3|2681.3|2683.5|2681.5|2683.3|2681.3|2
1713906300000|2024-04-23 21:05:00|2683.4|2681.4|2683.4|2681.4|2683.5|2681.5|2683.4|2681.4|0
1713906600000|2024-04-23 21:10:00|2683.5|2681.5|2683.4|2681.4|2683.5|2681.5|2683.3|2681.3|0
1713906900000|2024-04-23 21:15:00|2683.5|2681.5|2683.4|2681.4|2683.5|2681.5|2683.4|2681.4|0
1713907200000|2024-04-23 21:20:00|2683.5|2681.5|2683.6|2681.6|2683.6|2681.6|2683.5|2681.5|0
1713907500000|2024-04-23 21:25:00|2683.7|2681.7|2683.7|2681.7|2683.9|2681.9|2683.6|2681.6|0
1713907800000|2024-04-23 21:30:00|2683.9|2681.9|2684.6|2682.6|2684.6|2682.6|2683.7|2681.7|0
1713908100000|2024-04-23 21:35:00|2684.4|2682.4|2685.1|2683.1|2685.2|2683.2|2684.4|2682.4|0
1713908400000|2024-04-23 21:40:00|2685|2683|2686.2|2684.2|2686.3|2684.3|2685|2683|0
1713908700000|2024-04-23 21:45:00|2686.3|2684.3|2686.8|2684.8|2686.9|2684.9|2686.3|2684.3|0
1713909000000|2024-04-23 21:50:00|2686.7|2684.7|2687.1|2685.1|2687.2|2685.2|2686.7|2684.7|0
1713909300000|2024-04-23 21:55:00|2687.2|2685.2|2686.3|2684.3|2687.2|2685.2|2685.9|2683.9|0
1713909600000|2024-04-23 22:00:00|2684.6|2682.6|2682.8|2680.8|2685.4|2683.4|2682.7|2680.7|0
1713909900000|2024-04-23 22:05:00|2682.7|2680.7|2682.4|2680.4|2682.9|2680.9|2682.4|2680.4|0
1713910200000|2024-04-23 22:10:00|2682.5|2680.5|2682.8|2680.8|2682.8|2680.8|2682.1|2680.1|0
1713910500000|2024-04-23 22:15:00|2682.7|2680.7|2683.8|2681.8|2683.8|2681.8|2682.7|2680.7|0
1713910800000|2024-04-23 22:20:00|2683.7|2681.7|2683.4|2681.4|2684|2682|2683.2|2681.2|0
1713911100000|2024-04-23 22:25:00|2683.3|2681.3|2682.7|2680.7|2683.4|2681.4|2682.5|2680.5|0
1713911400000|2024-04-23 22:30:00|2682.6|2680.6|2682.7|2680.7|2682.7|2680.7|2682.6|2680.6|0
1713911700000|2024-04-23 22:35:00|2682.8|2680.8|2682.8|2680.8|2682.8|2680.8|2682.8|2680.8|0
1713912000000|2024-04-23 22:40:00|2683.2|2681.2|2683.9|2681.9|2684.1|2682.1|2682.9|2680.9|0
1713912300000|2024-04-23 22:45:00|2684.1|2682.1|2684.6|2682.6|2685|2683|2683.9|2681.9|0
1713912600000|2024-04-23 22:50:00|2684.5|2682.5|2684.5|2682.5|2684.9|2682.9|2683.9|2681.9|0
1713912900000|2024-04-23 22:55:00|2684.6|2682.6|2684.9|2682.9|2685.2|2683.2|2684.5|2682.5|0
1713913200000|2024-04-23 23:00:00|2685.6|2683.6|2685.8|2683.8|2686.2|2684.2|2685.5|2683.5|0
1713913500000|2024-04-23 23:05:00|2685.6|2683.6|2685.7|2683.7|2685.8|2683.8|2685.3|2683.3|0
1713913800000|2024-04-23 23:10:00|2685.8|2683.8|2685.8|2683.8|2685.9|2683.9|2685.7|2683.7|0
1713914100000|2024-04-23 23:15:00|2686|2684|2686.3|2684.3|2686.5|2684.5|2686|2684|0
1713914400000|2024-04-23 23:20:00|2686.1|2684.1|2686.2|2684.2|2686.4|2684.4|2686|2684|0
1713914700000|2024-04-23 23:25:00|2686.3|2684.3|2687.1|2685.1|2687.1|2685.1|2686.3|2684.3|0
1713915000000|2024-04-23 23:30:00|2687.6|2685.6|2684.9|2682.9|2687.6|2685.6|2684.9|2682.9|0
1713915300000|2024-04-23 23:35:00|2685.1|2683.1|2686.7|2684.7|2687.4|2685.4|2684.9|2682.9|0
1713915600000|2024-04-23 23:40:00|2686.8|2684.8|2687.5|2685.5|2687.5|2685.5|2685.9|2683.9|0
1713915900000|2024-04-23 23:45:00|2687.4|2685.4|2686.4|2685.2|2687.9|2686.7|2684.2|2683|612
1713916200000|2024-04-23 23:50:00|2686.7|2685.5|2688.2|2687|2689.7|2688.5|2686.7|2685.5|282
1713916500000|2024-04-23 23:55:00|2688.4|2687.2|2686.9|2685.7|2690.7|2689.5|2686.7|2685.5|317
1713916800000|2024-04-24 00:00:00|2686.7|2685.9|2690.5|2689.7|2691|2690.2|2680.7|2679.9|2104
1713917100000|2024-04-24 00:05:00|2691|2690.2|2691.5|2690.7|2691.5|2690.7|2686.5|2685.7|1201
1713917400000|2024-04-24 00:10:00|2691|2690.2|2691|2690.2|2696|2695.2|2690.5|2689.7|1242
1713917700000|2024-04-24 00:15:00|2690.7|2689.9|2696.5|2695.7|2697|2696.2|2687.7|2686.9|917
1713918000000|2024-04-24 00:20:00|2696.2|2695.4|2699.5|2698.7|2701|2700.2|2695.5|2694.7|874
1713918300000|2024-04-24 00:25:00|2698.5|2697.7|2702|2701.2|2702.2|2701.4|2697|2696.2|636
1713918600000|2024-04-24 00:30:00|2701.5|2700.7|2700.5|2699.7|2703|2702.2|2699.5|2698.7|1376
1713918900000|2024-04-24 00:35:00|2700|2699.2|2698|2697.2|2700|2699.2|2695|2694.2|512
1713919200000|2024-04-24 00:40:00|2698.5|2697.7|2697|2696.2|2700|2699.2|2696|2695.2|413
1713919500000|2024-04-24 00:45:00|2696.5|2695.7|2698|2697.2|2698.2|2697.4|2694|2693.2|467
1713919800000|2024-04-24 00:50:00|2697.5|2696.7|2697.5|2696.7|2700|2699.2|2697.5|2696.7|324
1713920100000|2024-04-24 00:55:00|2698|2697.2|2697.5|2696.7|2698|2697.2|2696|2695.2|305
1713920400000|2024-04-24 01:00:00|2697|2696.2|2698.5|2697.7|2699|2698.2|2695|2694.2|483
1713920700000|2024-04-24 01:05:00|2698|2697.2|2699.5|2698.7|2701|2700.2|2698|2697.2|359
1713921000000|2024-04-24 01:10:00|2699|2698.2|2697|2696.2|2700|2699.2|2697|2696.2|331
1713921300000|2024-04-24 01:15:00|2697.5|2696.7|2697|2696.2|2698|2697.2|2695.5|2694.7|342
1713921600000|2024-04-24 01:20:00|2697.5|2696.7|2699.5|2698.7|2700|2699.2|2697|2696.2|257
1713921900000|2024-04-24 01:25:00|2699|2698.2|2699|2698.2|2700.5|2699.7|2698|2697.2|234
1713922200000|2024-04-24 01:30:00|2699.5|2698.7|2694.5|2693.7|2700|2699.2|2694.5|2693.7|380
1713922500000|2024-04-24 01:35:00|2694.7|2693.9|2695|2694.2|2696|2695.2|2693|2692.2|510
1713922800000|2024-04-24 01:40:00|2694.5|2693.7|2695.5|2694.7|2695.5|2694.7|2692|2691.2|283
1713923100000|2024-04-24 01:45:00|2696|2695.2|2699|2698.2|2699|2698.2|2696|2695.2|254
1713923400000|2024-04-24 01:50:00|2698.5|2697.7|2701.7|2700.9|2702.5|2701.7|2698.5|2697.7|341
1713923700000|2024-04-24 01:55:00|2702|2701.2|2702.5|2701.7|2702.7|2701.9|2700.5|2699.7|316
1713924000000|2024-04-24 02:00:00|2702|2701.2|2703|2702.2|2703.2|2702.4|2701|2700.2|271
1713924300000|2024-04-24 02:05:00|2703.5|2702.7|2703.5|2702.7|2703.5|2702.7|2702.5|2701.7|197
1713924600000|2024-04-24 02:10:00|2703|2702.2|2705|2704.2|2705.5|2704.7|2702.5|2701.7|348
1713924900000|2024-04-24 02:15:00|2705.2|2704.4|2704.5|2703.7|2705.5|2704.7|2704|2703.2|413
1713925200000|2024-04-24 02:20:00|2704|2703.2|2705|2704.2|2705.5|2704.7|2704|2703.2|185
1713925500000|2024-04-24 02:25:00|2704.5|2703.7|2703|2702.2|2705|2704.2|2703|2702.2|211
1713925800000|2024-04-24 02:30:00|2702.5|2701.7|2701|2700.2|2703|2702.2|2701|2700.2|195
1713926100000|2024-04-24 02:35:00|2701.2|2700.4|2700.5|2699.7|2701.5|2700.7|2700.5|2699.7|106
1713926400000|2024-04-24 02:40:00|2701|2700.2|2701|2700.2|2701.5|2700.7|2700|2699.2|120
1713926700000|2024-04-24 02:45:00|2701.2|2700.4|2701|2700.2|2701.2|2700.4|2700|2699.2|124
1713927000000|2024-04-24 02:50:00|2700.7|2699.9|2699.5|2698.7|2701|2700.2|2699.5|2698.7|107
1713927300000|2024-04-24 02:55:00|2699.7|2698.9|2700|2699.2|2701|2700.2|2699.7|2698.9|123
1713927600000|2024-04-24 03:00:00|2700.5|2699.7|2701.5|2700.7|2701.5|2700.7|2700|2699.2|178
1713927900000|2024-04-24 03:05:00|2702|2701.2|2700.5|2699.7|2702|2701.2|2700.2|2699.4|185
1713928200000|2024-04-24 03:10:00|2700.2|2699.4|2701.5|2700.7|2701.5|2700.7|2700|2699.2|91
1713928500000|2024-04-24 03:15:00|2701|2700.2|2701|2700.2|2701|2700.2|2701|2700.2|38
1713928800000|2024-04-24 03:20:00|2700.8|2700|2701|2700.2|2701.8|2701|2700.5|2699.7|144
1713929100000|2024-04-24 03:25:00|2701.5|2700.7|2701|2700.2|2701.5|2700.7|2700.5|2699.7|140
1713929400000|2024-04-24 03:30:00|2702|2701.2|2702|2701.2|2703.5|2702.7|2701.5|2700.7|685
1713929700000|2024-04-24 03:35:00|2702.5|2701.7|2705.5|2704.7|2706.8|2706|2702|2701.2|629
1713930000000|2024-04-24 03:40:00|2705|2704.2|2707.5|2706.7|2708|2707.2|2705|2704.2|572
1713930300000|2024-04-24 03:45:00|2707.3|2706.5|2709|2708.2|2709.5|2708.7|2706.5|2705.7|548
1713930600000|2024-04-24 03:50:00|2708.8|2708|2708.5|2707.7|2709|2708.2|2707|2706.2|237
1713930900000|2024-04-24 03:55:00|2708|2707.2|2709|2708.2|2710.5|2709.7|2708|2707.2|348
1713931200000|2024-04-24 04:00:00|2708.5|2707.7|2708|2707.2|2710|2709.2|2707.5|2706.7|296
1713931500000|2024-04-24 04:05:00|2708.3|2707.5|2708.5|2707.7|2709|2708.2|2707.5|2706.7|356
1713931800000|2024-04-24 04:10:00|2708|2707.2|2707|2706.2|2709|2708.2|2706.5|2705.7|238
1713932100000|2024-04-24 04:15:00|2707.3|2706.5|2707.5|2706.7|2708|2707.2|2706|2705.2|450
1713932400000|2024-04-24 04:20:00|2707|2706.2|2707|2706.2|2707.5|2706.7|2706|2705.2|340
1713932700000|2024-04-24 04:25:00|2706.5|2705.7|2706.8|2706|2707|2706.2|2705.5|2704.7|143
1713933000000|2024-04-24 04:30:00|2706.5|2705.7|2708.5|2707.7|2708.8|2708|2706.5|2705.7|179
1713933300000|2024-04-24 04:35:00|2708|2707.2|2707.5|2706.7|2709|2708.2|2707.5|2706.7|206
1713933600000|2024-04-24 04:40:00|2707.8|2707|2708.5|2707.7|2709|2708.2|2707.5|2706.7|157
1713933900000|2024-04-24 04:45:00|2709|2708.2|2710|2709.2|2710|2709.2|2709|2708.2|193
1713934200000|2024-04-24 04:50:00|2710.3|2709.5|2709.5|2708.7|2710.3|2709.5|2709|2708.2|202
1713934500000|2024-04-24 04:55:00|2710|2709.2|2710|2709.2|2710.5|2709.7|2709.3|2708.5|181
1713934800000|2024-04-24 05:00:00|2710.3|2709.5|2710|2709.2|2710.3|2709.5|2709|2708.2|136
1713935100000|2024-04-24 05:05:00|2710.5|2709.7|2711.5|2710.7|2712|2711.2|2710|2709.2|465
1713935400000|2024-04-24 05:10:00|2711|2710.2|2712|2711.2|2712.5|2711.7|2711|2710.2|288
1713935700000|2024-04-24 05:15:00|2711.5|2710.7|2710.3|2709.5|2712|2711.2|2710|2709.2|365
1713936000000|2024-04-24 05:20:00|2710|2709.2|2710.5|2709.7|2711|2710.2|2710|2709.2|202
1713936300000|2024-04-24 05:25:00|2710.8|2710|2710.5|2709.7|2711.5|2710.7|2709.8|2709|227
1713936600000|2024-04-24 05:30:00|2710|2709.2|2708.5|2707.7|2711|2710.2|2708.5|2707.7|330
1713936900000|2024-04-24 05:35:00|2708|2707.2|2706.5|2705.7|2709|2708.2|2706.5|2705.7|1321
1713937200000|2024-04-24 05:40:00|2706.8|2706|2708.3|2707.5|2708.5|2707.7|2706|2705.2|898
1713937500000|2024-04-24 05:45:00|2708|2707.2|2710.5|2709.7|2711|2710.2|2708|2707.2|252
1713937800000|2024-04-24 05:50:00|2711|2710.2|2710|2709.2|2712|2711.2|2709|2708.2|1070
1713938100000|2024-04-24 05:55:00|2709.5|2708.7|2709|2708.2|2710|2709.2|2708.5|2707.7|2237
1713938400000|2024-04-24 06:00:00|2708.5|2707.7|2711.5|2710.7|2714|2713.2|2708.5|2707.7|4248
1713938700000|2024-04-24 06:05:00|2711|2710.2|2710.5|2708.5|2711|2710.2|2709|2708.2|729
1713939000000|2024-04-24 06:10:00|2710.6|2708.6|2713.1|2711.1|2713.7|2711.7|2710.3|2708.3|1
1713939300000|2024-04-24 06:15:00|2712.9|2710.9|2712.5|2710.5|2712.9|2710.9|2711.7|2709.7|521
1713939600000|2024-04-24 06:20:00|2712.6|2710.6|2711.5|2709.5|2712.7|2710.7|2711.3|2709.3|0
1713939900000|2024-04-24 06:25:00|2711.4|2709.4|2712.4|2710.4|2712.4|2710.4|2711.4|2709.4|0
1713940200000|2024-04-24 06:30:00|2712.5|2710.5|2712|2710|2712.7|2710.7|2711.5|2709.5|0
1713940500000|2024-04-24 06:35:00|2712.1|2710.1|2711.7|2709.7|2712.4|2710.4|2711.6|2709.6|0
1713940800000|2024-04-24 06:40:00|2711.8|2709.8|2711.4|2709.4|2711.8|2709.8|2711.1|2709.1|0
1713941100000|2024-04-24 06:45:00|2711.3|2709.3|2711|2709|2711.4|2709.4|2710.7|2708.7|0
1713941400000|2024-04-24 06:50:00|2710.8|2708.8|2710.7|2708.7|2711.4|2709.4|2710.7|2708.7|0
1713941700000|2024-04-24 06:55:00|2710.8|2708.8|2711.6|2709.6|2711.9|2709.9|2710.3|2708.3|0
1713942000000|2024-04-24 07:00:00|2711.3|2709.3|2711.2|2709.2|2711.4|2709.4|2710.5|2708.5|0
1713942300000|2024-04-24 07:05:00|2711.1|2709.1|2709.5|2707.5|2711.1|2709.1|2709.4|2707.4|0
1713942600000|2024-04-24 07:10:00|2709.7|2707.7|2708.7|2706.7|2710|2708|2708.6|2706.6|0
1713942900000|2024-04-24 07:15:00|2708.6|2706.6|2708.4|2706.4|2709|2707|2707.3|2705.3|0
1713943200000|2024-04-24 07:20:00|2708.5|2706.5|2709.8|2707.8|2709.9|2707.9|2708.1|2706.1|0
1713943500000|2024-04-24 07:25:00|2709.6|2707.6|2709.7|2707.7|2710.1|2708.1|2709.2|2707.2|0
1713943800000|2024-04-24 07:30:00|2709.5|2707.5|2706.2|2705|2709.5|2707.8|2704.7|2703.5|617
1713944100000|2024-04-24 07:35:00|2706.5|2705.3|2706.7|2705.5|2707.7|2706.5|2706.2|2705|198
1713944400000|2024-04-24 07:40:00|2706.5|2705.3|2705.2|2704|2706.7|2705.5|2704.7|2703.5|122
1713944700000|2024-04-24 07:45:00|2705.7|2704.5|2706.2|2705|2706.7|2705.5|2705.5|2704.3|137
1713945000000|2024-04-24 07:50:00|2706.5|2705.3|2706.7|2705.5|2707|2705.8|2705.7|2704.5|138
1713945300000|2024-04-24 07:55:00|2707.2|2706|2705.7|2704.5|2707.2|2706|2705.7|2704.5|71
1713945600000|2024-04-24 08:00:00|2705.5|2704.3|2704.7|2703.5|2705.7|2704.5|2704.7|2703.5|61
1713945900000|2024-04-24 08:05:00|2704.2|2703|2703.7|2702.5|2704.5|2703.3|2703.5|2702.3|80
1713946200000|2024-04-24 08:10:00|2703.5|2702.3|2703.2|2702|2704.7|2703.5|2703|2701.8|112
1713946500000|2024-04-24 08:15:00|2703|2701.8|2702.2|2701|2703.2|2702|2701.7|2700.5|81
1713946800000|2024-04-24 08:20:00|2702|2700.8|2701.2|2700|2702.2|2701|2701.2|2700|77
1713947100000|2024-04-24 08:25:00|2701.7|2700.5|2701.2|2700|2701.7|2700.5|2700.7|2699.5|99
1713947400000|2024-04-24 08:30:00|2700.7|2699.5|2701.2|2700|2701.2|2700|2700.2|2699|124
1713947700000|2024-04-24 08:35:00|2701.5|2700.3|2700.7|2699.5|2701.5|2700.3|2700.2|2699|58
1713948000000|2024-04-24 08:40:00|2701.2|2700|2700.7|2699.5|2701.7|2700.5|2700.7|2699.5|51
1713948300000|2024-04-24 08:45:00|2700.5|2699.3|2700.2|2699|2700.7|2699.5|2700|2698.8|43
1713948600000|2024-04-24 08:50:00|2700.7|2699.5|2699.7|2698.5|2700.7|2699.5|2699.7|2698.5|86
1713948900000|2024-04-24 08:55:00|2700|2698.8|2700.2|2699|2700.7|2699.5|2699.7|2698.5|40
1713949200000|2024-04-24 09:00:00|2700.7|2699.5|2700.2|2699|2700.7|2699.5|2699.7|2698.5|49
1713949500000|2024-04-24 09:05:00|2700.7|2699.5|2702.2|2701|2702.2|2701|2700.5|2699.3|157
1713949800000|2024-04-24 09:10:00|2701.7|2700.5|2702.5|2701.3|2702.7|2701.5|2701.5|2700.3|19
1713950100000|2024-04-24 09:15:00|2702.2|2701|2703.7|2702.5|2703.7|2702.5|2701.7|2700.5|65
1713950400000|2024-04-24 09:20:00|2703.2|2702|2702.2|2701|2703.7|2702.5|2702.2|2701|65
1713950700000|2024-04-24 09:25:00|2702.7|2701.5|2702.7|2701.5|2703.2|2702|2702.2|2701|63
1713951000000|2024-04-24 09:30:00|2703|2701.8|2702|2700.8|2703|2701.8|2701.7|2700.5|39
1713951300000|2024-04-24 09:35:00|2702.2|2701|2702.2|2701|2702.2|2701|2700.7|2699.5|70
1713951600000|2024-04-24 09:40:00|2702|2700.8|2701.2|2700|2702.2|2701|2701.2|2700|38
1713951900000|2024-04-24 09:45:00|2701|2699.8|2700.2|2699|2701.7|2700.5|2700.2|2699|42
1713952200000|2024-04-24 09:50:00|2699.7|2698.5|2699.2|2698|2700.2|2699|2699.2|2698|50
1713952500000|2024-04-24 09:55:00|2699.7|2698.5|2700.2|2699|2700.7|2699.5|2699.2|2698|47
1713952800000|2024-04-24 10:00:00|2699.7|2698.5|2701.2|2700|2701.2|2700|2699.7|2698.5|49
1713953100000|2024-04-24 10:05:00|2701|2699.8|2700.7|2699.5|2701.2|2700|2700.2|2699|32
1713953400000|2024-04-24 10:10:00|2701.2|2700|2701.7|2700.5|2702.2|2701|2700.7|2699.5|22
1713953700000|2024-04-24 10:15:00|2702.2|2701|2701.7|2700.5|2702.2|2701|2701.7|2700.5|8
1713954000000|2024-04-24 10:20:00|2701.2|2700|2702.2|2701|2702.2|2701|2701.2|2700|26
1713954300000|2024-04-24 10:25:00|2702|2700.8|2701.7|2700.5|2702.2|2701|2701.2|2700|15
1713954600000|2024-04-24 10:30:00|2701.5|2700.3|2701.2|2700|2701.7|2700.5|2701|2699.8|24
1713954900000|2024-04-24 10:35:00|2701|2699.8|2699.7|2698.5|2701.2|2700|2699.7|2698.5|68
1713955200000|2024-04-24 10:40:00|2699.2|2698|2699.7|2698.5|2699.7|2698.5|2698.2|2697|79
1713955500000|2024-04-24 10:45:00|2699.2|2698|2699.2|2698|2700.2|2699|2699.2|2698|21
1713955800000|2024-04-24 10:50:00|2699|2697.8|2699.2|2698|2699.7|2698.5|2698.7|2697.5|18
1713956100000|2024-04-24 10:55:00|2699.5|2698.3|2698.7|2697.5|2699.7|2698.5|2698.7|2697.5|65
1713956400000|2024-04-24 11:00:00|2698.2|2697|2699.2|2698|2699.2|2698|2698.2|2697|87
1713956700000|2024-04-24 11:05:00|2698.7|2697.5|2698|2696.8|2699.2|2698|2698|2696.8|109
1713957000000|2024-04-24 11:10:00|2698.2|2697|2699.2|2698|2699.2|2698|2698.2|2697|25
1713957300000|2024-04-24 11:15:00|2699.5|2698.3|2698.7|2697.5|2699.7|2698.5|2698.2|2697|40
1713957600000|2024-04-24 11:20:00|2698.5|2697.3|2700.2|2699|2700.2|2699|2698.2|2697|39
1713957900000|2024-04-24 11:25:00|2700.7|2699.5|2700.2|2699|2700.7|2699.5|2700.2|2699|66
1713958200000|2024-04-24 11:30:00|2699.7|2698.5|2701.2|2700|2701.7|2700.5|2699.7|2698.5|42
1713958500000|2024-04-24 11:35:00|2701.5|2700.3|2702.7|2701.5|2703.2|2702|2701.2|2700|32
1713958800000|2024-04-24 11:40:00|2702.5|2701.3|2701.7|2700.5|2702.5|2701.3|2701.7|2700.5|9
1713959100000|2024-04-24 11:45:00|2702|2700.8|2701.2|2700|2702.7|2701.5|2700.7|2699.5|14
1713959400000|2024-04-24 11:50:00|2701|2699.8|2702.2|2701|2702.2|2701|2700.7|2699.5|11
1713959700000|2024-04-24 11:55:00|2702.7|2701.5|2703.2|2702|2703.2|2702|2702.2|2701|31
1713960000000|2024-04-24 12:00:00|2702.7|2701.5|2702.2|2701|2703.2|2702|2701.7|2700.5|32
1713960300000|2024-04-24 12:05:00|2702|2700.8|2703.2|2702|2703.2|2702|2701.7|2700.5|7
1713960600000|2024-04-24 12:10:00|2703.7|2702.5|2702.7|2701.5|2704.2|2703|2702.7|2701.5|216
1713960900000|2024-04-24 12:15:00|2702.2|2701|2702|2700.8|2702.5|2701.3|2699.2|2698|287
1713961200000|2024-04-24 12:20:00|2702.2|2701|2701.7|2700.5|2703|2701.8|2701.7|2700.5|56
1713961500000|2024-04-24 12:25:00|2702|2700.8|2702.7|2701.5|2703.2|2702|2701.7|2700.5|16
1713961800000|2024-04-24 12:30:00|2703|2701.8|2703.2|2702|2704.2|2703|2701.2|2700|56
1713962100000|2024-04-24 12:35:00|2703|2701.8|2700.7|2699.5|2703.2|2702|2700.2|2699|31
1713962400000|2024-04-24 12:40:00|2700.2|2699|2699.2|2698|2700.7|2699.5|2699.2|2698|47
1713962700000|2024-04-24 12:45:00|2699|2697.8|2697.7|2696.5|2699.7|2698.5|2697.7|2696.5|48
1713963000000|2024-04-24 12:50:00|2698.2|2697|2698.2|2697|2698.2|2697|2697.2|2696|132
1713963300000|2024-04-24 12:55:00|2698|2696.8|2697.7|2696.5|2698.2|2697|2697.7|2696.5|178
1713963600000|2024-04-24 13:00:00|2697.5|2696.3|2695.2|2694|2697.7|2696.5|2694.2|2693|117
1713963900000|2024-04-24 13:05:00|2695|2693.8|2694.2|2693|2695.2|2694|2694.2|2693|77
1713964200000|2024-04-24 13:10:00|2694|2692.8|2693.7|2692.5|2694.7|2693.5|2693.7|2692.5|55
1713964500000|2024-04-24 13:15:00|2693.5|2692.3|2694.2|2693|2695.2|2694|2693.5|2692.3|49
1713964800000|2024-04-24 13:20:00|2694.7|2693.5|2696.7|2695.5|2696.7|2695.5|2694.7|2693.5|62
1713965100000|2024-04-24 13:25:00|2697|2695.8|2697.2|2696|2697.2|2696|2696|2694.8|76
1713965400000|2024-04-24 13:30:00|2696.7|2695.5|2695.2|2694|2697.2|2696|2693.2|2692|338
1713965700000|2024-04-24 13:35:00|2695.5|2694.3|2697|2695.8|2697|2695.8|2694.7|2693.5|216
1713966000000|2024-04-24 13:40:00|2697.2|2696|2697.5|2696.3|2698.2|2697|2696.7|2695.5|197
1713966300000|2024-04-24 13:45:00|2697.7|2696.5|2696.2|2695|2697.7|2696.5|2694.2|2693|565
1713966600000|2024-04-24 13:50:00|2696.5|2695.3|2696.7|2695.5|2697.7|2696.5|2695.7|2694.5|177
1713966900000|2024-04-24 13:55:00|2697.2|2696|2695.2|2694|2697.2|2696|2693.2|2692|222
1713967200000|2024-04-24 14:00:00|2694.7|2693.5|2694.7|2693.5|2695.2|2694|2693.7|2692.5|154
1713967500000|2024-04-24 14:05:00|2695|2693.8|2698.7|2697.5|2698.7|2697.5|2694.7|2693.5|272
1713967800000|2024-04-24 14:10:00|2698.5|2697.3|2694.2|2693|2699.2|2698|2694.2|2693|239
1713968100000|2024-04-24 14:15:00|2694.7|2693.5|2694.2|2693|2695.7|2694.5|2693.7|2692.5|174
1713968400000|2024-04-24 14:20:00|2694|2692.8|2695.7|2694.5|2696.2|2695|2693.2|2692|156
1713968700000|2024-04-24 14:25:00|2696.2|2695|2695|2693.8|2696.2|2695|2694.5|2693.3|114
1713969000000|2024-04-24 14:30:00|2695.2|2694|2695.2|2694|2696.7|2695.5|2694.5|2693.3|61
1713969300000|2024-04-24 14:35:00|2695|2693.8|2692.2|2691|2695.7|2694.5|2692.2|2691|92
1713969600000|2024-04-24 14:40:00|2692.5|2691.3|2691.7|2690.5|2692.7|2691.5|2690.7|2689.5|57
1713969900000|2024-04-24 14:45:00|2691.5|2690.3|2691.2|2690|2692.5|2691.3|2690.7|2689.5|52
1713970200000|2024-04-24 14:50:00|2690.7|2689.5|2690.2|2689|2690.7|2689.5|2689.2|2688|74
1713970500000|2024-04-24 14:55:00|2690|2688.8|2688.7|2687.5|2690.2|2689|2688.2|2687|197
1713970800000|2024-04-24 15:00:00|2688.5|2687.3|2687.2|2686|2689.7|2688.5|2686.7|2685.5|144
1713971100000|2024-04-24 15:05:00|2687|2685.8|2687.7|2686.5|2689.2|2688|2687|2685.8|80
1713971400000|2024-04-24 15:10:00|2688.2|2687|2687.2|2686|2688.2|2687|2686.2|2685|171
1713971700000|2024-04-24 15:15:00|2687|2685.8|2687.2|2686|2687.7|2686.5|2686.2|2685|112
1713972000000|2024-04-24 15:20:00|2687|2685.8|2686.2|2685|2687.7|2686.5|2686.2|2685|90
1713972300000|2024-04-24 15:25:00|2686.7|2685.5|2687.7|2686.5|2688.2|2687|2686.2|2685|128
1713972600000|2024-04-24 15:30:00|2688|2686.8|2688.7|2687.5|2688.7|2687.5|2687|2685.8|49
1713972900000|2024-04-24 15:35:00|2689.2|2688|2689.5|2688.3|2689.7|2688.5|2688.2|2687|105
1713973200000|2024-04-24 15:40:00|2689.7|2688.5|2685.2|2684|2689.7|2688.5|2685.2|2684|59
1713973500000|2024-04-24 15:45:00|2685.7|2684.5|2687.2|2686|2687.7|2686.5|2684.7|2683.5|184
1713973800000|2024-04-24 15:50:00|2687|2685.8|2687.7|2686.5|2687.7|2686.5|2686|2684.8|36
1713974100000|2024-04-24 15:55:00|2687.5|2686.3|2685.7|2684.5|2687.7|2686.5|2684.7|2683.5|80
1713974400000|2024-04-24 16:00:00|2685.2|2684|2688.2|2687|2688.7|2687.5|2685.2|2684|105
1713974700000|2024-04-24 16:05:00|2688|2686.8|2687.2|2686|2688|2686.8|2685.7|2684.5|156
1713975000000|2024-04-24 16:10:00|2687.5|2686.3|2687.7|2686.5|2688.2|2687|2686.2|2685|212
1713975300000|2024-04-24 16:15:00|2688|2686.8|2688.7|2687.5|2689.2|2688|2687.7|2686.5|73
1713975600000|2024-04-24 16:20:00|2689|2687.8|2688.7|2687.5|2689.2|2688|2687.7|2686.5|28
1713975900000|2024-04-24 16:25:00|2689.2|2688|2689.2|2688|2690.2|2689|2688.7|2687.5|55
1713976200000|2024-04-24 16:30:00|2689|2687.8|2686.2|2685|2689.2|2688|2686|2684.8|110
1713976500000|2024-04-24 16:35:00|2686.5|2685.3|2687.2|2686|2687.7|2686.5|2686.2|2685|27
1713976800000|2024-04-24 16:40:00|2687.5|2686.3|2687.2|2686|2687.7|2686.5|2686.2|2685|43
1713977100000|2024-04-24 16:45:00|2687.5|2686.3|2687.5|2686.3|2688|2686.8|2686.2|2685|40
1713977400000|2024-04-24 16:50:00|2687.2|2686|2688.7|2687.5|2689.7|2688.5|2687.2|2686|16
1713977700000|2024-04-24 16:55:00|2688.2|2687|2690.2|2689|2690.2|2689|2688.2|2687|51
1713978000000|2024-04-24 17:00:00|2690|2688.8|2688.7|2687.5|2690.2|2689|2688.2|2687|40
1713978300000|2024-04-24 17:05:00|2689|2687.8|2690.2|2689|2690.2|2689|2688.7|2687.5|23
1713978600000|2024-04-24 17:10:00|2690.5|2689.3|2690.7|2689.5|2691.7|2690.5|2690.2|2689|46
1713978900000|2024-04-24 17:15:00|2690.5|2689.3|2691.7|2690.5|2692.2|2691|2690.2|2689|29
1713979200000|2024-04-24 17:20:00|2691.5|2690.3|2692.7|2691.5|2692.7|2691.5|2690.7|2689.5|8
1713979500000|2024-04-24 17:25:00|2693|2691.8|2694.2|2693|2694.7|2693.5|2692.7|2691.5|55
1713979800000|2024-04-24 17:30:00|2694.5|2693.3|2695.2|2694|2695.7|2694.5|2694.2|2693|23
1713980100000|2024-04-24 17:35:00|2695.5|2694.3|2695.7|2694.5|2696.7|2695.5|2694.7|2693.5|16
1713980400000|2024-04-24 17:40:00|2696|2694.8|2697.2|2696|2697.7|2696.5|2695.7|2694.5|90
1713980700000|2024-04-24 17:45:00|2697.7|2696.5|2696.7|2695.5|2698.2|2697|2696.7|2695.5|33
1713981000000|2024-04-24 17:50:00|2697|2695.8|2697.5|2696.3|2697.7|2696.5|2696.5|2695.3|17
1713981300000|2024-04-24 17:55:00|2697.7|2696.5|2698.2|2697|2698.7|2697.5|2697.2|2696|46
1713981600000|2024-04-24 18:00:00|2698.5|2697.3|2697|2695.8|2698.5|2697.3|2696.5|2695.3|9
1713981900000|2024-04-24 18:05:00|2696.7|2695.5|2696.2|2695|2697.2|2696|2694.7|2693.5|39
1713982200000|2024-04-24 18:10:00|2696|2694.8|2693.7|2692.5|2696.7|2695.5|2693.2|2692|42
1713982500000|2024-04-24 18:15:00|2693.2|2692|2693.7|2692.5|2694.7|2693.5|2692.2|2691|51
1713982800000|2024-04-24 18:20:00|2694|2692.8|2694.7|2693.5|2695.2|2694|2693.5|2692.3|28
1713983100000|2024-04-24 18:25:00|2695|2693.8|2693.7|2692.5|2695.2|2694|2693.2|2692|23
1713983400000|2024-04-24 18:30:00|2693.2|2692|2693.2|2692|2694.7|2693.5|2692.2|2691|55
1713983700000|2024-04-24 18:35:00|2693.5|2692.3|2693.7|2692.5|2694.7|2693.5|2692.7|2691.5|20
1713984000000|2024-04-24 18:40:00|2694.2|2693|2694.7|2693.5|2694.7|2693.5|2693.2|2692|30
1713984300000|2024-04-24 18:45:00|2694.5|2693.3|2693.2|2692|2694.7|2693.5|2692.7|2691.5|24
1713984600000|2024-04-24 18:50:00|2693|2691.8|2693.7|2692.5|2694.7|2693.5|2691.7|2690.5|67
1713984900000|2024-04-24 18:55:00|2694.2|2693|2693.2|2692|2694.7|2693.5|2693.2|2692|48
1713985200000|2024-04-24 19:00:00|2693.5|2692.3|2693.2|2692|2694.2|2693|2692.7|2691.5|24
1713985500000|2024-04-24 19:05:00|2693|2691.8|2694.7|2693.5|2695.2|2694|2692.7|2691.5|59
1713985800000|2024-04-24 19:10:00|2695|2693.8|2695.7|2694.5|2695.7|2694.5|2694.2|2693|17
1713986100000|2024-04-24 19:15:00|2695.2|2694|2694.7|2693.5|2695.7|2694.5|2694.2|2693|14
1713986400000|2024-04-24 19:20:00|2695.2|2694|2697.2|2696|2697.2|2696|2694.2|2693|42
1713986700000|2024-04-24 19:25:00|2696.7|2695.5|2696.2|2695|2697.5|2696.3|2695.7|2694.5|24
1713987000000|2024-04-24 19:30:00|2696|2694.8|2696.2|2695|2696.7|2695.5|2695.2|2694|24
1713987300000|2024-04-24 19:35:00|2696.7|2695.5|2696.7|2695.5|2696.7|2695.5|2695.7|2694.5|37
1713987600000|2024-04-24 19:40:00|2697.2|2696|2697.2|2696|2697.7|2696.5|2696.7|2695.5|30
1713987900000|2024-04-24 19:45:00|2697|2695.8|2696.2|2695|2697.7|2696.5|2696.2|2695|39
1713988200000|2024-04-24 19:50:00|2696.5|2695.3|2699.2|2698|2699.2|2698|2696.2|2695|400
1713988500000|2024-04-24 19:55:00|2699.7|2698.5|2698.7|2697.5|2700.7|2699.5|2698.7|2697.5|606
1713988800000|2024-04-24 20:00:00|2698.2|2697|2699.2|2698|2699.7|2698.5|2697.7|2696.5|10
1713989100000|2024-04-24 20:05:00|2699.5|2698.3|2694.7|2693.5|2699.7|2698.5|2694.2|2693|234
1713989400000|2024-04-24 20:10:00|2695|2693.8|2694.2|2693|2695|2693.8|2693.7|2692.5|35
1713989700000|2024-04-24 20:15:00|2694|2692.8|2693.7|2692.5|2694.5|2693.3|2693.2|2692|17
1713990000000|2024-04-24 20:20:00|2694|2692.8|2692.7|2691.5|2694|2692.8|2692.2|2691|14
1713990300000|2024-04-24 20:25:00|2693|2691.8|2693.7|2692.5|2695|2693.8|2691.7|2690.5|24
1713990600000|2024-04-24 20:30:00|2693.5|2692.3|2693.7|2692.5|2693.7|2692.5|2693.5|2692.3|4
1713990900000|2024-04-24 20:35:00|2694.2|2693|2694.2|2693|2694.2|2693|2693.5|2692.3|12
1713991200000|2024-04-24 20:40:00|2694.5|2693.3|2693.7|2692.5|2694.5|2693.3|2693.5|2692.3|15
1713991500000|2024-04-24 20:45:00|2694.2|2693|2694.7|2693.5|2695|2693.8|2694.2|2693|8
1713991800000|2024-04-24 20:50:00|2695|2693.8|2695.1|2693.1|2696.2|2695|2694.7|2693.1|47
1713992100000|2024-04-24 20:55:00|2695.2|2693.2|2693.5|2691.5|2695.4|2693.4|2692.7|2690.7|0
1713992400000|2024-04-24 21:00:00|2693.3|2691.3|2693.2|2691.2|2693.5|2691.5|2692.8|2690.8|15
1713992700000|2024-04-24 21:05:00|2693.1|2691.1|2691.9|2689.9|2693.4|2691.4|2691.9|2689.9|0
1713993000000|2024-04-24 21:10:00|2691.8|2689.8|2690.5|2688.5|2692|2690|2690.5|2688.5|0
1713993300000|2024-04-24 21:15:00|2691.3|2689.3|2691.3|2689.3|2691.6|2689.6|2690.5|2688.5|0
1713993600000|2024-04-24 21:20:00|2691.2|2689.2|2691.2|2689.2|2691.4|2689.4|2690.8|2688.8|0
1713993900000|2024-04-24 21:25:00|2691.3|2689.3|2690.5|2688.5|2691.3|2689.3|2690.5|2688.5|0
1713994200000|2024-04-24 21:30:00|2690.6|2688.6|2689.8|2687.8|2690.6|2688.6|2689.7|2687.7|0
1713994500000|2024-04-24 21:35:00|2689.7|2687.7|2689.5|2687.5|2689.8|2687.8|2689.5|2687.5|0
1713994800000|2024-04-24 21:40:00|2689.4|2687.4|2689.8|2687.8|2689.8|2687.8|2689.4|2687.4|0
1713995100000|2024-04-24 21:45:00|2689.9|2687.9|2691.4|2689.4|2692.2|2690.2|2689.5|2687.5|0
1713995400000|2024-04-24 21:50:00|2691.5|2689.5|2692|2690|2692.1|2690.1|2691.5|2689.5|0
1713995700000|2024-04-24 21:55:00|2691.9|2689.9|2692.1|2690.1|2692.2|2690.2|2691.8|2689.8|0
1713996000000|2024-04-24 22:00:00|2692.6|2690.6|2691.7|2689.7|2693.8|2691.8|2690.5|2688.5|0
1713996300000|2024-04-24 22:05:00|2691.8|2689.8|2691.8|2689.8|2691.8|2689.8|2691.1|2689.1|0
1713996600000|2024-04-24 22:10:00|2691.7|2689.7|2690.8|2688.8|2691.8|2689.8|2690.7|2688.7|0
1713996900000|2024-04-24 22:15:00|2690.5|2688.5|2690.7|2688.7|2690.7|2688.7|2690.1|2688.1|0
1713997200000|2024-04-24 22:20:00|2690.4|2688.4|2690.8|2688.8|2690.9|2688.9|2689.6|2687.6|0
1713997500000|2024-04-24 22:25:00|2691.3|2689.3|2691.3|2689.3|2691.4|2689.4|2690.9|2688.9|0
1713997800000|2024-04-24 22:30:00|2691.4|2689.4|2690.8|2688.8|2692|2690|2690.7|2688.7|0
1713998100000|2024-04-24 22:35:00|2690.9|2688.9|2688.9|2686.9|2690.9|2688.9|2688.8|2686.8|0
1713998400000|2024-04-24 22:40:00|2689.3|2687.3|2689.5|2687.5|2689.9|2687.9|2689.1|2687.1|0
1713998700000|2024-04-24 22:45:00|2689.9|2687.9|2689.6|2687.6|2690|2688|2689.5|2687.5|0
1713999000000|2024-04-24 22:50:00|2689.5|2687.5|2689.5|2687.5|2689.6|2687.6|2689.5|2687.5|0
1713999300000|2024-04-24 22:55:00|2688|2686|2689.8|2687.8|2689.9|2687.9|2687.7|2685.7|0
1713999600000|2024-04-24 23:00:00|2689.9|2687.9|2690.2|2688.2|2690.3|2688.3|2689.6|2687.6|0
1713999900000|2024-04-24 23:05:00|2690.1|2688.1|2690.3|2688.3|2691|2689|2690|2688|0
1714000200000|2024-04-24 23:10:00|2690.5|2688.5|2691|2689|2691.3|2689.3|2690.5|2688.5|0
1714000500000|2024-04-24 23:15:00|2691.1|2689.1|2690.3|2688.3|2691.1|2689.1|2690.2|2688.2|0
1714000800000|2024-04-24 23:20:00|2690.2|2688.2|2690.7|2688.7|2691.1|2689.1|2690.2|2688.2|0
1714001100000|2024-04-24 23:25:00|2690.6|2688.6|2691|2689|2691.2|2689.2|2690.5|2688.5|0
1714001400000|2024-04-24 23:30:00|2690.8|2688.8|2690.6|2688.6|2692.4|2690.4|2690.3|2688.3|0
1714001700000|2024-04-24 23:35:00|2690.3|2688.3|2688.7|2686.7|2690.3|2688.3|2688.7|2686.7|0
1714002000000|2024-04-24 23:40:00|2688.5|2686.5|2688.2|2686.2|2689.2|2687.2|2687.5|2685.5|0
1714002300000|2024-04-24 23:45:00|2688.3|2686.3|2688.2|2687|2689.7|2688.5|2685.7|2684.5|705
1714002600000|2024-04-24 23:50:00|2688.7|2687.5|2687.2|2686|2688.7|2687.5|2686.7|2685.5|470
1714002900000|2024-04-24 23:55:00|2686.7|2685.5|2687.7|2686.5|2688|2686.8|2686.2|2685|338
1714003200000|2024-04-25 00:00:00|2687.5|2686.7|2698|2697.2|2699.8|2699|2687.5|2686.7|2076
1714003500000|2024-04-25 00:05:00|2698.3|2697.5|2689|2688.2|2698.3|2697.5|2689|2688.2|942
1714003800000|2024-04-25 00:10:00|2688.5|2687.7|2690.5|2689.7|2691|2690.2|2684.5|2683.7|873
1714004100000|2024-04-25 00:15:00|2689.5|2688.7|2689|2688.2|2692.5|2691.7|2688|2687.2|641
1714004400000|2024-04-25 00:20:00|2689.5|2688.7|2681|2680.2|2690|2689.2|2681|2680.2|1147
1714004700000|2024-04-25 00:25:00|2681.5|2680.7|2685.3|2684.5|2685.5|2684.7|2680.5|2679.7|736
1714005000000|2024-04-25 00:30:00|2685.5|2684.7|2687.5|2686.7|2688|2687.2|2683.5|2682.7|489
1714005300000|2024-04-25 00:35:00|2687.8|2687|2688|2687.2|2688.5|2687.7|2685|2684.2|405
1714005600000|2024-04-25 00:40:00|2688.3|2687.5|2687.5|2686.7|2688.5|2687.7|2686|2685.2|457
1714005900000|2024-04-25 00:45:00|2687|2686.2|2686|2685.2|2687|2686.2|2683|2682.2|479
1714006200000|2024-04-25 00:50:00|2686.3|2685.5|2685|2684.2|2688.5|2687.7|2685|2684.2|346
1714006500000|2024-04-25 00:55:00|2684.5|2683.7|2686.5|2685.7|2687|2686.2|2682.3|2681.5|456
1714006800000|2024-04-25 01:00:00|2687|2686.2|2683.5|2682.7|2688.5|2687.7|2682.5|2681.7|432
1714007100000|2024-04-25 01:05:00|2683|2682.2|2681|2680.2|2684.5|2683.7|2681|2680.2|336
1714007400000|2024-04-25 01:10:00|2680.8|2680|2680|2679.2|2681|2680.2|2679|2678.2|460
1714007700000|2024-04-25 01:15:00|2679.5|2678.7|2677.5|2676.7|2680|2679.2|2677|2676.2|530
1714008000000|2024-04-25 01:20:00|2678|2677.2|2679|2678.2|2680|2679.2|2676.5|2675.7|356
1714008300000|2024-04-25 01:25:00|2678.5|2677.7|2683|2682.2|2683|2682.2|2678.5|2677.7|302
1714008600000|2024-04-25 01:30:00|2682.5|2681.7|2682.5|2681.7|2683|2682.2|2680.5|2679.7|328
1714008900000|2024-04-25 01:35:00|2682.3|2681.5|2681.5|2680.7|2682.8|2682|2680.5|2679.7|297
1714009200000|2024-04-25 01:40:00|2681|2680.2|2675|2674.2|2681|2680.2|2675|2674.2|672
1714009500000|2024-04-25 01:45:00|2674.5|2673.7|2670|2669.2|2674.8|2674|2669.5|2668.7|1233
1714009800000|2024-04-25 01:50:00|2670.5|2669.7|2673.3|2672.5|2673.5|2672.7|2670|2669.2|847
1714010100000|2024-04-25 01:55:00|2673.5|2672.7|2674|2673.2|2676|2675.2|2672.5|2671.7|643
1714010400000|2024-04-25 02:00:00|2673|2672.2|2675.5|2674.7|2676|2675.2|2672|2671.2|636
1714010700000|2024-04-25 02:05:00|2675.3|2674.5|2674|2673.2|2675.5|2674.7|2673.5|2672.7|316
1714011000000|2024-04-25 02:10:00|2673.5|2672.7|2674|2673.2|2675|2674.2|2673.5|2672.7|212
1714011300000|2024-04-25 02:15:00|2674.5|2673.7|2672.5|2671.7|2674.5|2673.7|2672.5|2671.7|154
1714011600000|2024-04-25 02:20:00|2672.3|2671.5|2675|2674.2|2675.5|2674.7|2672.3|2671.5|180
1714011900000|2024-04-25 02:25:00|2675.5|2674.7|2677|2676.2|2677.5|2676.7|2675|2674.2|235
1714012200000|2024-04-25 02:30:00|2676.5|2675.7|2676|2675.2|2677|2676.2|2675|2674.2|193
1714012500000|2024-04-25 02:35:00|2676.5|2675.7|2675|2674.2|2676.5|2675.7|2674.5|2673.7|77
1714012800000|2024-04-25 02:40:00|2674.5|2673.7|2674.5|2673.7|2674.5|2673.7|2673.5|2672.7|83
1714013100000|2024-04-25 02:45:00|2674.3|2673.5|2675|2674.2|2675.5|2674.7|2674|2673.2|88
1714013400000|2024-04-25 02:50:00|2674.8|2674|2674.5|2673.7|2675.5|2674.7|2673.5|2672.7|101
1714013700000|2024-04-25 02:55:00|2674.3|2673.5|2674|2673.2|2674.5|2673.7|2673.5|2672.7|48
1714014000000|2024-04-25 03:00:00|2673.5|2672.7|2674|2673.2|2674|2673.2|2673.5|2672.7|63
1714014300000|2024-04-25 03:05:00|2673.5|2672.7|2673.5|2672.7|2674|2673.2|2673|2672.2|96
1714014600000|2024-04-25 03:10:00|2674|2673.2|2674.5|2673.7|2674.5|2673.7|2673.5|2672.7|47
1714014900000|2024-04-25 03:15:00|2675|2674.2|2676|2675.2|2676|2675.2|2675|2674.2|141
1714015200000|2024-04-25 03:20:00|2675.5|2674.7|2675|2674.2|2675.5|2674.7|2674.5|2673.7|107
1714015500000|2024-04-25 03:25:00|2675.3|2674.5|2675|2674.2|2675.5|2674.7|2674.5|2673.7|190
1714015800000|2024-04-25 03:30:00|2673.8|2673|2671|2670.2|2675|2674.2|2670.5|2669.7|635
1714016100000|2024-04-25 03:35:00|2670.8|2670|2672|2671.2|2672|2671.2|2669|2668.2|316
1714016400000|2024-04-25 03:40:00|2672.5|2671.7|2670.5|2669.7|2673.5|2672.7|2670.5|2669.7|260
1714016700000|2024-04-25 03:45:00|2671|2670.2|2668.5|2667.7|2672|2671.2|2668.5|2667.7|468
1714017000000|2024-04-25 03:50:00|2668.8|2668|2670|2669.2|2671|2670.2|2668.8|2668|257
1714017300000|2024-04-25 03:55:00|2670.5|2669.7|2670|2669.2|2671|2670.2|2669.5|2668.7|203
1714017600000|2024-04-25 04:00:00|2669.5|2668.7|2671.5|2670.7|2673.5|2672.7|2669.5|2668.7|509
1714017900000|2024-04-25 04:05:00|2672|2671.2|2671|2670.2|2673.5|2672.7|2671|2670.2|233
1714018200000|2024-04-25 04:10:00|2670.5|2669.7|2671.5|2670.7|2672|2671.2|2669.8|2669|211
1714018500000|2024-04-25 04:15:00|2671.3|2670.5|2670.5|2669.7|2671.5|2670.7|2670|2669.2|184
1714018800000|2024-04-25 04:20:00|2671|2670.2|2672.5|2671.7|2672.5|2671.7|2670.5|2669.7|351
1714019100000|2024-04-25 04:25:00|2672.3|2671.5|2671.5|2670.7|2673|2672.2|2671|2670.2|187
1714019400000|2024-04-25 04:30:00|2672|2671.2|2672.5|2671.7|2672.5|2671.7|2671.5|2670.7|118
1714019700000|2024-04-25 04:35:00|2672|2671.2|2673.5|2672.7|2674|2673.2|2672|2671.2|183
1714020000000|2024-04-25 04:40:00|2673.3|2672.5|2671|2670.2|2673.5|2672.7|2671|2670.2|156
1714020300000|2024-04-25 04:45:00|2670.8|2670|2668.5|2667.7|2671.5|2670.7|2667.5|2666.7|416
1714020600000|2024-04-25 04:50:00|2669|2668.2|2670.5|2669.7|2671|2670.2|2668|2667.2|258
1714020900000|2024-04-25 04:55:00|2671|2670.2|2670|2669.2|2671.5|2670.7|2670|2669.2|201
1714021200000|2024-04-25 05:00:00|2670.5|2669.7|2668|2667.2|2670.5|2669.7|2667.5|2666.7|338
1714021500000|2024-04-25 05:05:00|2668.3|2667.5|2668.5|2667.7|2669.5|2668.7|2667.5|2666.7|219
1714021800000|2024-04-25 05:10:00|2668|2667.2|2666|2665.2|2668.5|2667.7|2665.8|2665|319
1714022100000|2024-04-25 05:15:00|2666.5|2665.7|2667|2666.2|2668|2667.2|2666|2665.2|387
1714022400000|2024-04-25 05:20:00|2666.5|2665.7|2667|2666.2|2667.5|2666.7|2665.5|2664.7|510
1714022700000|2024-04-25 05:25:00|2667.3|2666.5|2666.5|2665.7|2667.5|2666.7|2665.8|2665|292
1714023000000|2024-04-25 05:30:00|2666|2665.2|2665.5|2664.7|2667|2666.2|2665.5|2664.7|318
1714023300000|2024-04-25 05:35:00|2665.3|2664.5|2663.8|2663|2666.5|2665.7|2663.8|2663|595
1714023600000|2024-04-25 05:40:00|2664|2663.2|2666|2665.2|2666.3|2665.5|2664|2663.2|509
1714023900000|2024-04-25 05:45:00|2666.8|2666|2668|2667.2|2668.8|2668|2666.5|2665.7|681
1714024200000|2024-04-25 05:50:00|2667.5|2666.7|2665|2664.2|2667.5|2666.7|2663.5|2662.7|730
1714024500000|2024-04-25 05:55:00|2664.8|2664|2665|2664.2|2666.5|2665.7|2663.5|2662.7|2605
1714024800000|2024-04-25 06:00:00|2665.5|2664.7|2662|2661.2|2666.5|2665.7|2662|2661.2|2301
1714025100000|2024-04-25 06:05:00|2662.2|2661.4|2663.2|2661.2|2663.5|2662.7|2660|2659.2|1129
1714025400000|2024-04-25 06:10:00|2663.1|2661.1|2662.9|2660.9|2663.9|2661.9|2662.2|2660.2|0
1714025700000|2024-04-25 06:15:00|2662.7|2660.7|2663.2|2661.2|2663.5|2661.5|2662.4|2660.4|275
1714026000000|2024-04-25 06:20:00|2663.4|2661.4|2662.9|2660.9|2663.8|2661.8|2662.7|2660.7|0
1714026300000|2024-04-25 06:25:00|2662.7|2660.7|2662.3|2660.3|2662.7|2660.7|2662.2|2660.2|0
1714026600000|2024-04-25 06:30:00|2662.6|2660.6|2662.6|2660.6|2662.9|2660.9|2662|2660|0
1714026900000|2024-04-25 06:35:00|2662.7|2660.7|2662.9|2660.9|2662.9|2660.9|2662.3|2660.3|0
1714027200000|2024-04-25 06:40:00|2663.1|2661.1|2663.6|2661.6|2663.8|2661.8|2662.8|2660.8|0
1714027500000|2024-04-25 06:45:00|2663.9|2661.9|2663.9|2661.9|2664.1|2662.1|2663.3|2661.3|0
1714027800000|2024-04-25 06:50:00|2663.8|2661.8|2664.5|2662.5|2664.9|2662.9|2663.8|2661.8|0
1714028100000|2024-04-25 06:55:00|2664.7|2662.7|2665.1|2663.1|2665.2|2663.2|2664.5|2662.5|0
1714028400000|2024-04-25 07:00:00|2665.2|2663.2|2665.8|2663.8|2666.1|2664.1|2665|2663|0
1714028700000|2024-04-25 07:05:00|2665.9|2663.9|2665.6|2663.6|2666.6|2664.6|2665.5|2663.5|0
1714029000000|2024-04-25 07:10:00|2665.8|2663.8|2665|2663|2666.2|2664.2|2664.9|2662.9|0
1714029300000|2024-04-25 07:15:00|2664.9|2662.9|2664.6|2662.6|2665.5|2663.5|2664.5|2662.5|0
1714029600000|2024-04-25 07:20:00|2664.8|2662.8|2663.5|2661.5|2664.9|2662.9|2663|2661|0
1714029900000|2024-04-25 07:25:00|2663.4|2661.4|2662.7|2660.7|2663.6|2661.6|2662.5|2660.5|0
1714030200000|2024-04-25 07:30:00|2662.8|2660.8|2665.9|2664.7|2666.7|2665.5|2661.9|2660.7|233
1714030500000|2024-04-25 07:35:00|2666.2|2665|2665.2|2664|2666.9|2665.7|2665.2|2664|117
1714030800000|2024-04-25 07:40:00|2664.9|2663.7|2666.7|2665.5|2666.7|2665.5|2664.2|2663|121
1714031100000|2024-04-25 07:45:00|2666.4|2665.2|2667.2|2666|2667.2|2666|2665.7|2664.5|47
1714031400000|2024-04-25 07:50:00|2667.7|2666.5|2668.2|2667|2668.7|2667.5|2667.2|2666|74
1714031700000|2024-04-25 07:55:00|2668.4|2667.2|2668.7|2667.5|2669.2|2668|2668.2|2667|50
1714032000000|2024-04-25 08:00:00|2669.2|2668|2668.9|2667.7|2670.2|2669|2667.7|2666.5|85
1714032300000|2024-04-25 08:05:00|2668.7|2667.5|2670.2|2669|2670.2|2669|2668.7|2667.5|49
1714032600000|2024-04-25 08:10:00|2669.9|2668.7|2671.2|2670|2671.7|2670.5|2669.7|2668.5|55
1714032900000|2024-04-25 08:15:00|2671.7|2670.5|2671.7|2670.5|2672.2|2671|2671.2|2670|55
1714033200000|2024-04-25 08:20:00|2671.2|2670|2670.7|2669.5|2671.7|2670.5|2670.2|2669|112
1714033500000|2024-04-25 08:25:00|2670.9|2669.7|2669.7|2668.5|2671.2|2670|2669.7|2668.5|56
1714033800000|2024-04-25 08:30:00|2669.9|2668.7|2670.2|2669|2670.7|2669.5|2669.7|2668.5|116
1714034100000|2024-04-25 08:35:00|2670.4|2669.2|2671.4|2670.2|2671.7|2670.5|2669.9|2668.7|68
1714034400000|2024-04-25 08:40:00|2671.2|2670|2670.7|2669.5|2671.7|2670.5|2670.7|2669.5|17
1714034700000|2024-04-25 08:45:00|2671.2|2670|2670.7|2669.5|2671.4|2670.2|2670.7|2669.5|15
1714035000000|2024-04-25 08:50:00|2670.9|2669.7|2672.4|2671.2|2672.4|2671.2|2670.9|2669.7|45
1714035300000|2024-04-25 08:55:00|2672.7|2671.5|2672.2|2671|2672.7|2671.5|2671.2|2670|17
1714035600000|2024-04-25 09:00:00|2671.7|2670.5|2671.9|2670.7|2672.2|2671|2670.9|2669.7|30
1714035900000|2024-04-25 09:05:00|2671.7|2670.5|2670.7|2669.5|2671.9|2670.7|2670.7|2669.5|11
1714036200000|2024-04-25 09:10:00|2670.2|2669|2671.7|2670.5|2671.7|2670.5|2670.2|2669|17
1714036500000|2024-04-25 09:15:00|2671.9|2670.7|2671.4|2670.2|2671.9|2670.7|2671.2|2670|22
1714036800000|2024-04-25 09:20:00|2671.2|2670|2669.7|2668.5|2671.2|2670|2669.7|2668.5|58
1714037100000|2024-04-25 09:25:00|2669.4|2668.2|2669.7|2668.5|2669.7|2668.5|2668.7|2667.5|143
1714037400000|2024-04-25 09:30:00|2670.2|2669|2668.7|2667.5|2670.2|2669|2668.4|2667.2|23
1714037700000|2024-04-25 09:35:00|2668.9|2667.7|2669.2|2668|2669.2|2668|2668.7|2667.5|8
1714038000000|2024-04-25 09:40:00|2668.7|2667.5|2669.7|2668.5|2669.9|2668.7|2668.7|2667.5|18
1714038300000|2024-04-25 09:45:00|2669.9|2668.7|2668.7|2667.5|2670.7|2669.5|2668.7|2667.5|41
1714038600000|2024-04-25 09:50:00|2669.2|2668|2667.7|2666.5|2669.2|2668|2667.7|2666.5|21
1714038900000|2024-04-25 09:55:00|2667.9|2666.7|2668.2|2667|2668.2|2667|2667.7|2666.5|10
1714039200000|2024-04-25 10:00:00|2667.7|2666.5|2667.7|2666.5|2668.7|2667.5|2667.2|2666|44
1714039500000|2024-04-25 10:05:00|2667.2|2666|2666.9|2665.7|2667.2|2666|2666.2|2665|69
1714039800000|2024-04-25 10:10:00|2666.7|2665.5|2666.2|2665|2667.2|2666|2665.7|2664.5|55
1714040100000|2024-04-25 10:15:00|2665.9|2664.7|2667.2|2666|2667.2|2666|2665.7|2664.5|64
1714040400000|2024-04-25 10:20:00|2666.7|2665.5|2666.2|2665|2666.7|2665.5|2666.2|2665|63
1714040700000|2024-04-25 10:25:00|2666.7|2665.5|2666.2|2665|2666.7|2665.5|2666.2|2665|56
1714041000000|2024-04-25 10:30:00|2665.7|2664.5|2666.7|2665.5|2667.2|2666|2665.7|2664.5|35
1714041300000|2024-04-25 10:35:00|2666.9|2665.7|2667.2|2666|2667.2|2666|2666.4|2665.2|22
1714041600000|2024-04-25 10:40:00|2667.4|2666.2|2665.7|2664.5|2667.7|2666.5|2665.2|2664|49
1714041900000|2024-04-25 10:45:00|2665.9|2664.7|2665.7|2664.5|2666.7|2665.5|2665.7|2664.5|16
1714042200000|2024-04-25 10:50:00|2666.2|2665|2667.2|2666|2667.7|2666.5|2665.9|2664.7|183
1714042500000|2024-04-25 10:55:00|2666.9|2665.7|2665.7|2664.5|2666.9|2665.7|2665.7|2664.5|126
1714042800000|2024-04-25 11:00:00|2665.2|2664|2665.2|2664|2665.2|2664|2663.7|2662.5|86
1714043100000|2024-04-25 11:05:00|2665.7|2664.5|2664.4|2663.2|2666.2|2665|2664.2|2663|10
1714043400000|2024-04-25 11:10:00|2664.7|2663.5|2666.2|2665|2666.2|2665|2664.2|2663|15
1714043700000|2024-04-25 11:15:00|2666.4|2665.2|2666.9|2665.7|2667.4|2666.2|2666.2|2665|19
1714044000000|2024-04-25 11:20:00|2667.2|2666|2667.2|2666|2667.2|2666|2666.2|2665|3
1714044300000|2024-04-25 11:25:00|2666.7|2665.5|2666.2|2665|2667.2|2666|2666.2|2665|10
1714044600000|2024-04-25 11:30:00|2666.4|2665.2|2666.7|2665.5|2667.2|2666|2666.2|2665|10
1714044900000|2024-04-25 11:35:00|2666.9|2665.7|2666.9|2665.7|2667.2|2666|2666.2|2665|35
1714045200000|2024-04-25 11:40:00|2667.2|2666|2668.4|2667.2|2668.4|2667.2|2666.7|2665.5|12
1714045500000|2024-04-25 11:45:00|2668.7|2667.5|2669.2|2668|2669.2|2668|2668.2|2667|4
1714045800000|2024-04-25 11:50:00|2669.4|2668.2|2670.2|2669|2670.2|2669|2668.7|2667.5|52
1714046100000|2024-04-25 11:55:00|2670.4|2669.2|2670.2|2669|2670.7|2669.5|2670.2|2669|29
1714046400000|2024-04-25 12:00:00|2669.7|2668.5|2669.2|2668|2670.2|2669|2668.9|2667.7|67
1714046700000|2024-04-25 12:05:00|2668.9|2667.7|2669.2|2668|2669.7|2668.5|2668.4|2667.2|4
1714047000000|2024-04-25 12:10:00|2668.9|2667.7|2668.4|2667.2|2669.2|2668|2667.7|2666.5|15
1714047300000|2024-04-25 12:15:00|2668.2|2667|2667.7|2666.5|2668.7|2667.5|2667.2|2666|25
1714047600000|2024-04-25 12:20:00|2667.9|2666.7|2667.7|2666.5|2668.7|2667.5|2667.7|2666.5|9
1714047900000|2024-04-25 12:25:00|2667.9|2666.7|2667.2|2666|2667.9|2666.7|2667.2|2666|10
1714048200000|2024-04-25 12:30:00|2667.4|2666.2|2661.2|2660|2668.7|2667.5|2659.2|2658|302
1714048500000|2024-04-25 12:35:00|2661.7|2660.5|2657.2|2656|2662.7|2661.5|2657.2|2656|167
1714048800000|2024-04-25 12:40:00|2656.7|2655.5|2656.2|2655|2657.2|2656|2654.2|2653|141
1714049100000|2024-04-25 12:45:00|2656.7|2655.5|2653.9|2652.7|2656.7|2655.5|2653.7|2652.5|213
1714049400000|2024-04-25 12:50:00|2653.7|2652.5|2652.2|2651|2654.7|2653.5|2651.7|2650.5|138
1714049700000|2024-04-25 12:55:00|2651.9|2650.7|2651.2|2650|2652.4|2651.2|2648.7|2647.5|206
1714050000000|2024-04-25 13:00:00|2650.9|2649.7|2652.2|2651|2653.7|2652.5|2650.4|2649.2|320
1714050300000|2024-04-25 13:05:00|2651.7|2650.5|2650.7|2649.5|2651.7|2650.5|2649.2|2648|126
1714050600000|2024-04-25 13:10:00|2650.2|2649|2643.2|2642|2650.4|2649.2|2642.2|2641|638
1714050900000|2024-04-25 13:15:00|2643.4|2642.2|2642.2|2641|2646.2|2645|2642.2|2641|168
1714051200000|2024-04-25 13:20:00|2641.7|2640.5|2643.4|2642.2|2644.7|2643.5|2641.7|2640.5|131
1714051500000|2024-04-25 13:25:00|2642.7|2641.5|2641.2|2640|2642.9|2641.7|2640.7|2639.5|101
1714051800000|2024-04-25 13:30:00|2640.9|2639.7|2641.2|2640|2643.7|2642.5|2639.7|2638.5|336
1714052100000|2024-04-25 13:35:00|2640.7|2639.5|2639.7|2638.5|2643.7|2642.5|2639.2|2638|382
1714052400000|2024-04-25 13:40:00|2639.2|2638|2643.2|2642|2644.2|2643|2639.2|2638|143
1714052700000|2024-04-25 13:45:00|2642.9|2641.7|2642.2|2641|2645.2|2644|2641.2|2640|348
1714053000000|2024-04-25 13:50:00|2641.7|2640.5|2639.2|2638|2643.7|2642.5|2638.7|2637.5|216
1714053300000|2024-04-25 13:55:00|2638.9|2637.7|2640.7|2639.5|2641.7|2640.5|2637.2|2636|152
1714053600000|2024-04-25 14:00:00|2641.2|2640|2638.2|2637|2641.4|2640.2|2636.7|2635.5|155
1714053900000|2024-04-25 14:05:00|2637.9|2636.7|2639.7|2638.5|2640.7|2639.5|2637.7|2636.5|191
1714054200000|2024-04-25 14:10:00|2640.2|2639|2644.2|2643|2644.2|2643|2637.7|2636.5|475
1714054500000|2024-04-25 14:15:00|2643.9|2642.7|2645.7|2644.5|2646.7|2645.5|2643.2|2642|235
1714054800000|2024-04-25 14:20:00|2645.9|2644.7|2647.2|2646|2647.4|2646.2|2644.7|2643.5|149
1714055100000|2024-04-25 14:25:00|2646.9|2645.7|2648.2|2647|2649.2|2648|2646.7|2645.5|125
1714055400000|2024-04-25 14:30:00|2647.7|2646.5|2647.7|2646.5|2650.7|2649.5|2646.7|2645.5|213
1714055700000|2024-04-25 14:35:00|2648.2|2647|2649.7|2648.5|2650.7|2649.5|2647.7|2646.5|175
1714056000000|2024-04-25 14:40:00|2649.9|2648.7|2649.7|2648.5|2650.2|2649|2646.7|2645.5|144
1714056300000|2024-04-25 14:45:00|2649.2|2648|2648.2|2647|2650.2|2649|2647.7|2646.5|155
1714056600000|2024-04-25 14:50:00|2648.4|2647.2|2647.9|2646.7|2649.7|2648.5|2647.7|2646.5|102
1714056900000|2024-04-25 14:55:00|2647.7|2646.5|2649.7|2648.5|2650.2|2649|2647.7|2646.5|135
1714057200000|2024-04-25 15:00:00|2649.2|2648|2651.2|2650|2652.7|2651.5|2649.2|2648|238
1714057500000|2024-04-25 15:05:00|2650.9|2649.7|2651.7|2650.5|2652.7|2651.5|2650.2|2649|90
1714057800000|2024-04-25 15:10:00|2651.9|2650.7|2651.7|2650.5|2652.2|2651|2650.2|2649|198
1714058100000|2024-04-25 15:15:00|2651.9|2650.7|2650.2|2649|2652.2|2651|2648.9|2647.7|122
1714058400000|2024-04-25 15:20:00|2650.4|2649.2|2651.2|2650|2652.7|2651.5|2649.7|2648.5|213
1714058700000|2024-04-25 15:25:00|2650.9|2649.7|2653.7|2652.5|2654.2|2653|2649.7|2648.5|97
1714059000000|2024-04-25 15:30:00|2654.2|2653|2652.9|2651.7|2654.2|2653|2650.9|2649.7|134
1714059300000|2024-04-25 15:35:00|2653.2|2652|2655.2|2654|2655.7|2654.5|2652.9|2651.7|136
1714059600000|2024-04-25 15:40:00|2655.4|2654.2|2655.2|2654|2656.2|2655|2654.9|2653.7|82
1714059900000|2024-04-25 15:45:00|2655.4|2654.2|2654.2|2653|2655.4|2654.2|2653.7|2652.5|88
1714060200000|2024-04-25 15:50:00|2654.4|2653.2|2656.4|2655.2|2657.2|2656|2654.2|2653|78
1714060500000|2024-04-25 15:55:00|2656.7|2655.5|2658.7|2657.5|2658.9|2657.7|2655.9|2654.7|106
1714060800000|2024-04-25 16:00:00|2658.4|2657.2|2656.9|2655.7|2658.7|2657.5|2656.7|2655.5|52
1714061100000|2024-04-25 16:05:00|2657.2|2656|2656.2|2655|2657.7|2656.5|2655.9|2654.7|53
1714061400000|2024-04-25 16:10:00|2656.4|2655.2|2654.7|2653.5|2656.7|2655.5|2653.9|2652.7|58
1714061700000|2024-04-25 16:15:00|2654.9|2653.7|2654.9|2653.7|2655.9|2654.7|2654.7|2653.5|44
1714062000000|2024-04-25 16:20:00|2655.2|2654|2657.2|2656|2658.2|2657|2654.7|2653.5|55
1714062300000|2024-04-25 16:25:00|2656.9|2655.7|2656.2|2655|2657.2|2656|2655.7|2654.5|33
1714062600000|2024-04-25 16:30:00|2656.7|2655.5|2656.4|2655.2|2657.2|2656|2654.7|2653.5|41
1714062900000|2024-04-25 16:35:00|2656.7|2655.5|2656.2|2655|2657.2|2656|2654.9|2653.7|44
1714063200000|2024-04-25 16:40:00|2655.9|2654.7|2656.9|2655.7|2657.2|2656|2655.7|2654.5|30
1714063500000|2024-04-25 16:45:00|2656.7|2655.5|2655.7|2654.5|2657.2|2656|2655.2|2654|67
1714063800000|2024-04-25 16:50:00|2655.4|2654.2|2656.7|2655.5|2656.7|2655.5|2654.7|2653.5|53
1714064100000|2024-04-25 16:55:00|2656.9|2655.7|2655.9|2654.7|2658.7|2657.5|2655.7|2654.5|43
1714064400000|2024-04-25 17:00:00|2656.2|2655|2657.7|2656.5|2658.7|2657.5|2655.7|2654.5|65
1714064700000|2024-04-25 17:05:00|2657.2|2656|2656.2|2655|2658.2|2657|2655.7|2654.5|43
1714065000000|2024-04-25 17:10:00|2655.9|2654.7|2655.2|2654|2656.7|2655.5|2654.4|2653.2|46
1714065300000|2024-04-25 17:15:00|2655.4|2654.2|2655.9|2654.7|2656.7|2655.5|2655.2|2654|28
1714065600000|2024-04-25 17:20:00|2656.2|2655|2655.2|2654|2656.2|2655|2654.2|2653|15
1714065900000|2024-04-25 17:25:00|2655.7|2654.5|2657.2|2656|2657.2|2656|2655.2|2654|21
1714066200000|2024-04-25 17:30:00|2656.7|2655.5|2658.2|2657|2658.4|2657.2|2656.2|2655|13
1714066500000|2024-04-25 17:35:00|2658.7|2657.5|2661.2|2660|2661.2|2660|2657.7|2656.5|66
1714066800000|2024-04-25 17:40:00|2660.9|2659.7|2660.4|2659.2|2661.2|2660|2659.4|2658.2|22
1714067100000|2024-04-25 17:45:00|2660.7|2659.5|2662.2|2661|2662.7|2661.5|2660.2|2659|63
1714067400000|2024-04-25 17:50:00|2661.7|2660.5|2664.4|2663.2|2664.7|2663.5|2661.7|2660.5|99
1714067700000|2024-04-25 17:55:00|2664.7|2663.5|2663.2|2662|2664.7|2663.5|2662.2|2661|216
1714068000000|2024-04-25 18:00:00|2663.4|2662.2|2662.7|2661.5|2664.2|2663|2661.9|2660.7|61
1714068300000|2024-04-25 18:05:00|2662.4|2661.2|2663.7|2662.5|2664.2|2663|2662.2|2661|17
1714068600000|2024-04-25 18:10:00|2663.4|2662.2|2662.7|2661.5|2664.2|2663|2662.2|2661|24
1714068900000|2024-04-25 18:15:00|2662.9|2661.7|2662.7|2661.5|2663.7|2662.5|2662.7|2661.5|29
1714069200000|2024-04-25 18:20:00|2662.9|2661.7|2662.2|2661|2663.2|2662|2661.7|2660.5|24
1714069500000|2024-04-25 18:25:00|2661.7|2660.5|2659.2|2658|2662.7|2661.5|2658.9|2657.7|65
1714069800000|2024-04-25 18:30:00|2658.9|2657.7|2659.7|2658.5|2662.2|2661|2658.7|2657.5|45
1714070100000|2024-04-25 18:35:00|2659.4|2658.2|2660.7|2659.5|2661.2|2660|2658.2|2657|105
1714070400000|2024-04-25 18:40:00|2660.2|2659|2659.7|2658.5|2661.2|2660|2658.7|2657.5|36
1714070700000|2024-04-25 18:45:00|2659.9|2658.7|2660.7|2659.5|2660.7|2659.5|2659.7|2658.5|29
1714071000000|2024-04-25 18:50:00|2660.4|2659.2|2660.2|2659|2661.2|2660|2658.7|2657.5|25
1714071300000|2024-04-25 18:55:00|2659.9|2658.7|2660.4|2659.2|2661.2|2660|2658.9|2657.7|26
1714071600000|2024-04-25 19:00:00|2660.7|2659.5|2662.7|2661.5|2662.7|2661.5|2660.2|2659|233
1714071900000|2024-04-25 19:05:00|2663.2|2662|2662.2|2661|2663.2|2662|2661.7|2660.5|61
1714072200000|2024-04-25 19:10:00|2662.4|2661.2|2663.2|2662|2663.2|2662|2661.7|2660.5|43
1714072500000|2024-04-25 19:15:00|2663.7|2662.5|2665.2|2664|2665.2|2664|2662.9|2661.7|36
1714072800000|2024-04-25 19:20:00|2664.9|2663.7|2664.7|2663.5|2665.9|2664.7|2664.7|2663.5|35
1714073100000|2024-04-25 19:25:00|2664.4|2663.2|2664.9|2663.7|2665.2|2664|2664.2|2663|54
1714073400000|2024-04-25 19:30:00|2665.2|2664|2664.2|2663|2665.2|2664|2663.2|2662|19
1714073700000|2024-04-25 19:35:00|2663.7|2662.5|2662.7|2661.5|2664.2|2663|2662.2|2661|26
1714074000000|2024-04-25 19:40:00|2662.2|2661|2661.4|2660.2|2662.9|2661.7|2660.7|2659.5|36
1714074300000|2024-04-25 19:45:00|2661.2|2660|2661.2|2660|2662.2|2661|2660.7|2659.5|42
1714074600000|2024-04-25 19:50:00|2660.9|2659.7|2661.4|2660.2|2661.7|2660.5|2660.7|2659.5|48
1714074900000|2024-04-25 19:55:00|2661.2|2660|2662.7|2661.5|2662.9|2661.7|2660.7|2659.5|67
1714075200000|2024-04-25 20:00:00|2662.9|2661.7|2668.2|2667|2668.7|2667.5|2661.7|2660.5|301
1714075500000|2024-04-25 20:05:00|2667.7|2666.5|2671.2|2670|2671.2|2670|2667.7|2666.5|194
1714075800000|2024-04-25 20:10:00|2671.7|2670.5|2672.4|2671.2|2672.4|2671.2|2671.2|2670|46
1714076100000|2024-04-25 20:15:00|2672.7|2671.5|2671.2|2670|2672.7|2671.5|2670.9|2669.7|19
1714076400000|2024-04-25 20:20:00|2671.4|2670.2|2671.9|2670.7|2672.7|2671.5|2671.4|2670.2|19
1714076700000|2024-04-25 20:25:00|2672.2|2671|2672.4|2671.2|2672.7|2671.5|2671.2|2670|13
1714077000000|2024-04-25 20:30:00|2672.7|2671.5|2672.4|2671.2|2672.7|2671.5|2671.9|2670.7|12
1714077300000|2024-04-25 20:35:00|2672.2|2671|2672.9|2671.7|2672.9|2671.7|2672.2|2671|1
1714077600000|2024-04-25 20:40:00|2672.7|2671.5|2674.4|2673.2|2674.4|2673.2|2672.7|2671.5|45
1714077900000|2024-04-25 20:45:00|2674.7|2673.5|2674.7|2673.5|2674.7|2673.5|2673.7|2672.5|10
1714078200000|2024-04-25 20:50:00|2674.4|2673.2|2672.8|2670.8|2674.7|2673.5|2672.4|2670.7|16
1714078500000|2024-04-25 20:55:00|2673.2|2671.2|2671|2669|2673.4|2671.4|2670.8|2668.8|0
1714078800000|2024-04-25 21:00:00|2671.1|2669.1|2670.6|2668.6|2671.3|2669.3|2670.6|2668.6|12
1714079100000|2024-04-25 21:05:00|2670.4|2668.4|2670.2|2668.2|2670.8|2668.8|2670|2668|0
1714079400000|2024-04-25 21:10:00|2670.1|2668.1|2669.9|2667.9|2670.2|2668.2|2669.9|2667.9|0
1714079700000|2024-04-25 21:15:00|2669.8|2667.8|2669.8|2667.8|2669.9|2667.9|2669.4|2667.4|0
1714080000000|2024-04-25 21:20:00|2669.7|2667.7|2669.5|2667.5|2669.7|2667.7|2669.4|2667.4|0
1714080300000|2024-04-25 21:25:00|2669.7|2667.7|2669|2667|2669.7|2667.7|2669|2667|0
1714080600000|2024-04-25 21:30:00|2668.9|2666.9|2668.7|2666.7|2668.9|2666.9|2668.4|2666.4|0
1714080900000|2024-04-25 21:35:00|2668.6|2666.6|2668.9|2666.9|2668.9|2666.9|2668.6|2666.6|0
1714081200000|2024-04-25 21:40:00|2669|2667|2668.9|2666.9|2669|2667|2668.7|2666.7|0
1714081500000|2024-04-25 21:45:00|2668.8|2666.8|2668.6|2666.6|2668.8|2666.8|2668.4|2666.4|0
1714081800000|2024-04-25 21:50:00|2668.5|2666.5|2668.8|2666.8|2668.8|2666.8|2668.4|2666.4|0
1714082100000|2024-04-25 21:55:00|2668.7|2666.7|2669.9|2667.9|2670.9|2668.9|2668.5|2666.5|0
1714082400000|2024-04-25 22:00:00|2671.9|2669.9|2669.5|2667.5|2672.3|2670.3|2669|2667|0
1714082700000|2024-04-25 22:05:00|2669.4|2667.4|2667.2|2665.2|2669.4|2667.4|2665.5|2663.5|0
1714083000000|2024-04-25 22:10:00|2667.3|2665.3|2667.9|2665.9|2668|2666|2666.5|2664.5|0
1714083300000|2024-04-25 22:15:00|2667.8|2665.8|2667.8|2665.8|2667.9|2665.9|2667.7|2665.7|0
1714083600000|2024-04-25 22:20:00|2667.4|2665.4|2666.2|2664.2|2667.5|2665.5|2665.7|2663.7|0
1714083900000|2024-04-25 22:25:00|2666.5|2664.5|2667.2|2665.2|2667.6|2665.6|2666.1|2664.1|0
1714084200000|2024-04-25 22:30:00|2667.3|2665.3|2667.3|2665.3|2667.5|2665.5|2667.2|2665.2|0
1714084500000|2024-04-25 22:35:00|2666.7|2664.7|2667.6|2665.6|2668.4|2666.4|2666.6|2664.6|0
1714084800000|2024-04-25 22:40:00|2667.8|2665.8|2669.1|2667.1|2669.1|2667.1|2667.8|2665.8|0
1714085100000|2024-04-25 22:45:00|2669|2667|2669.9|2667.9|2670.6|2668.6|2669|2667|0
1714085400000|2024-04-25 22:50:00|2669.8|2667.8|2669.8|2667.8|2670.3|2668.3|2669.7|2667.7|0
1714085700000|2024-04-25 22:55:00|2669.9|2667.9|2669.8|2667.8|2670|2668|2669.8|2667.8|0
1714086000000|2024-04-25 23:00:00|2669.6|2667.6|2669.1|2667.1|2669.6|2667.6|2668.1|2666.1|0
1714086300000|2024-04-25 23:05:00|2669.2|2667.2|2668.7|2666.7|2669.2|2667.2|2668.7|2666.7|0
1714086600000|2024-04-25 23:10:00|2668.5|2666.5|2666.6|2664.6|2668.5|2666.5|2665.4|2663.4|0
1714086900000|2024-04-25 23:15:00|2666.7|2664.7|2666.6|2664.6|2666.8|2664.8|2666.5|2664.5|0
1714087200000|2024-04-25 23:20:00|2666.7|2664.7|2667.2|2665.2|2667.4|2665.4|2666.6|2664.6|0
1714087500000|2024-04-25 23:25:00|2667.1|2665.1|2667.4|2665.4|2667.5|2665.5|2666.9|2664.9|0
1714087800000|2024-04-25 23:30:00|2667.3|2665.3|2669.3|2667.3|2670.4|2668.4|2667.3|2665.3|0
1714088100000|2024-04-25 23:35:00|2669.4|2667.4|2669.6|2667.6|2669.9|2667.9|2669|2667|0
1714088400000|2024-04-25 23:40:00|2669.7|2667.7|2670.5|2668.5|2670.7|2668.7|2669.5|2667.5|0
1714088700000|2024-04-25 23:45:00|2670.4|2668.4|2674.4|2673.2|2675.4|2674.2|2670.4|2668.4|438
1714089000000|2024-04-25 23:50:00|2674.2|2673|2670.2|2669|2674.2|2673|2669.7|2668.5|159
1714089300000|2024-04-25 23:55:00|2669.7|2668.5|2668.9|2667.7|2671.9|2670.7|2668.2|2667|387
1714089600000|2024-04-26 00:00:00|2668.7|2667.9|2661|2660.2|2669.5|2668.7|2660|2659.2|1437
1714089900000|2024-04-26 00:05:00|2660.5|2659.7|2666.2|2665.4|2666.5|2665.7|2658.2|2657.4|567
1714090200000|2024-04-26 00:10:00|2666|2665.2|2664.5|2663.7|2669.5|2668.7|2662.5|2661.7|544
1714090500000|2024-04-26 00:15:00|2664.7|2663.9|2661|2660.2|2665|2664.2|2659.5|2658.7|370
1714090800000|2024-04-26 00:20:00|2660.5|2659.7|2658.5|2657.7|2663.5|2662.7|2658.5|2657.7|218
1714091100000|2024-04-26 00:25:00|2659|2658.2|2660.5|2659.7|2662|2661.2|2658|2657.2|384
1714091400000|2024-04-26 00:30:00|2659.5|2658.7|2664.5|2663.7|2666|2665.2|2658.5|2657.7|507
1714091700000|2024-04-26 00:35:00|2664|2663.2|2660.5|2659.7|2664|2663.2|2659.2|2658.4|365
1714092000000|2024-04-26 00:40:00|2660.2|2659.4|2658|2657.2|2660.2|2659.4|2654|2653.2|441
1714092300000|2024-04-26 00:45:00|2658.5|2657.7|2659.7|2658.9|2661|2660.2|2657|2656.2|279
1714092600000|2024-04-26 00:50:00|2659.5|2658.7|2662|2661.2|2662.5|2661.7|2658.5|2657.7|275
1714092900000|2024-04-26 00:55:00|2661.5|2660.7|2663.5|2662.7|2663.5|2662.7|2659.5|2658.7|261
1714093200000|2024-04-26 01:00:00|2663.2|2662.4|2664.5|2663.7|2665|2664.2|2661|2660.2|632
1714093500000|2024-04-26 01:05:00|2664.7|2663.9|2662.2|2661.4|2665|2664.2|2660.5|2659.7|256
1714093800000|2024-04-26 01:10:00|2662.5|2661.7|2666.5|2665.7|2666.5|2665.7|2661.5|2660.7|353
1714094100000|2024-04-26 01:15:00|2666|2665.2|2667|2666.2|2668|2667.2|2665.7|2664.9|331
1714094400000|2024-04-26 01:20:00|2666.5|2665.7|2669|2668.2|2670|2669.2|2665.5|2664.7|407
1714094700000|2024-04-26 01:25:00|2669.2|2668.4|2671|2670.2|2671|2670.2|2667|2666.2|304
1714095000000|2024-04-26 01:30:00|2670.5|2669.7|2672.5|2671.7|2672.7|2671.9|2670|2669.2|297
1714095300000|2024-04-26 01:35:00|2672.7|2671.9|2673|2672.2|2674|2673.2|2672|2671.2|345
1714095600000|2024-04-26 01:40:00|2672.7|2671.9|2670|2669.2|2672.7|2671.9|2669|2668.2|246
1714095900000|2024-04-26 01:45:00|2670.2|2669.4|2671|2670.2|2671.5|2670.7|2670|2669.2|244
1714096200000|2024-04-26 01:50:00|2670.5|2669.7|2672|2671.2|2672|2671.2|2670|2669.2|215
1714096500000|2024-04-26 01:55:00|2671.5|2670.7|2673.5|2672.7|2673.5|2672.7|2670.5|2669.7|249
1714096800000|2024-04-26 02:00:00|2673|2672.2|2673.5|2672.7|2673.7|2672.9|2672|2671.2|189
1714097100000|2024-04-26 02:05:00|2673|2672.2|2673|2672.2|2674|2673.2|2672|2671.2|168
1714097400000|2024-04-26 02:10:00|2672.5|2671.7|2674.5|2673.7|2675|2674.2|2671.5|2670.7|241
1714097700000|2024-04-26 02:15:00|2675|2674.2|2676.5|2675.7|2677|2676.2|2675|2674.2|440
1714098000000|2024-04-26 02:20:00|2676|2675.2|2675|2674.2|2676|2675.2|2674|2673.2|232
1714098300000|2024-04-26 02:25:00|2675.5|2674.7|2674.5|2673.7|2675.5|2674.7|2673|2672.2|189
1714098600000|2024-04-26 02:30:00|2675.5|2674.7|2675|2674.2|2676.7|2675.9|2675|2674.2|188
1714098900000|2024-04-26 02:35:00|2674.7|2673.9|2673.5|2672.7|2674.7|2673.9|2673.2|2672.4|50
1714099200000|2024-04-26 02:40:00|2673.2|2672.4|2674.7|2673.9|2674.7|2673.9|2673|2672.2|58
1714099500000|2024-04-26 02:45:00|2674.5|2673.7|2673|2672.2|2674.5|2673.7|2669.7|2668.9|115
1714099800000|2024-04-26 02:50:00|2672.7|2671.9|2673.5|2672.7|2673.5|2672.7|2671.2|2670.4|75
1714100100000|2024-04-26 02:55:00|2673|2672.2|2671.2|2670.4|2673.2|2672.4|2671.2|2670.4|51
1714100400000|2024-04-26 03:00:00|2672.5|2671.7|2670.7|2669.9|2673|2672.2|2670.7|2669.9|80
1714100700000|2024-04-26 03:05:00|2671.2|2670.4|2671.7|2670.9|2672.5|2671.7|2671|2670.2|90
1714101000000|2024-04-26 03:10:00|2671.5|2670.7|2671.7|2670.9|2672.5|2671.7|2671.2|2670.4|97
1714101300000|2024-04-26 03:15:00|2671.5|2670.7|2671.7|2670.9|2672.2|2671.4|2671.5|2670.7|45
1714101600000|2024-04-26 03:20:00|2672.2|2671.4|2679.7|2678.9|2680.2|2679.4|2671.5|2670.7|454
1714101900000|2024-04-26 03:25:00|2680.5|2679.7|2678.5|2677.7|2682.5|2681.7|2675.7|2674.9|758
1714102200000|2024-04-26 03:30:00|2679.2|2678.4|2688.7|2687.9|2692.7|2691.9|2679.2|2678.4|1694
1714102500000|2024-04-26 03:35:00|2688|2687.2|2683.2|2682.4|2689.7|2688.9|2681.2|2680.4|961
1714102800000|2024-04-26 03:40:00|2683.5|2682.7|2681.5|2680.7|2687.7|2686.9|2681|2680.2|435
1714103100000|2024-04-26 03:45:00|2681|2680.2|2681.5|2680.7|2683.5|2682.7|2679|2678.2|430
1714103400000|2024-04-26 03:50:00|2680.7|2679.9|2683|2682.2|2685|2684.2|2680.5|2679.7|344
1714103700000|2024-04-26 03:55:00|2682.5|2681.7|2684.5|2683.7|2685|2684.2|2679.7|2678.9|382
1714104000000|2024-04-26 04:00:00|2684|2683.2|2682.5|2681.7|2685|2684.2|2681.5|2680.7|412
1714104300000|2024-04-26 04:05:00|2682|2681.2|2684.5|2683.7|2684.7|2683.9|2680|2679.2|471
1714104600000|2024-04-26 04:10:00|2685|2684.2|2686.5|2685.7|2688.2|2687.4|2685|2684.2|277
1714104900000|2024-04-26 04:15:00|2687|2686.2|2686|2685.2|2687.2|2686.4|2685|2684.2|255
1714105200000|2024-04-26 04:20:00|2686.5|2685.7|2688.5|2687.7|2688.5|2687.7|2685.5|2684.7|275
1714105500000|2024-04-26 04:25:00|2688.7|2687.9|2691|2690.2|2691.2|2690.4|2688|2687.2|325
1714105800000|2024-04-26 04:30:00|2691.2|2690.4|2691.5|2690.7|2693|2692.2|2690.5|2689.7|319
1714106100000|2024-04-26 04:35:00|2692|2691.2|2692|2691.2|2692.5|2691.7|2690.5|2689.7|409
1714106400000|2024-04-26 04:40:00|2691.5|2690.7|2693|2692.2|2693.5|2692.7|2691.5|2690.7|313
1714106700000|2024-04-26 04:45:00|2693.2|2692.4|2695|2694.2|2695.5|2694.7|2692.5|2691.7|583
1714107000000|2024-04-26 04:50:00|2694.5|2693.7|2693.5|2692.7|2694.7|2693.9|2693|2692.2|213
1714107300000|2024-04-26 04:55:00|2693|2692.2|2691.5|2690.7|2693.5|2692.7|2691|2690.2|330
1714107600000|2024-04-26 05:00:00|2692|2691.2|2691|2690.2|2692.2|2691.4|2690|2689.2|359
1714107900000|2024-04-26 05:05:00|2690.5|2689.7|2690|2689.2|2691|2690.2|2689.5|2688.7|220
1714108200000|2024-04-26 05:10:00|2690.5|2689.7|2689|2688.2|2691.2|2690.4|2687.7|2686.9|356
1714108500000|2024-04-26 05:15:00|2689.5|2688.7|2690|2689.2|2690|2689.2|2687.5|2686.7|295
1714108800000|2024-04-26 05:20:00|2690.2|2689.4|2691.5|2690.7|2691.7|2690.9|2689|2688.2|365
1714109100000|2024-04-26 05:25:00|2690.5|2689.7|2688|2687.2|2691|2690.2|2688|2687.2|211
1714109400000|2024-04-26 05:30:00|2687.5|2686.7|2689.5|2688.7|2689.5|2688.7|2687|2686.2|430
1714109700000|2024-04-26 05:35:00|2689|2688.2|2686.5|2685.7|2689|2688.2|2685.5|2684.7|464
1714110000000|2024-04-26 05:40:00|2686|2685.2|2687.5|2686.7|2687.5|2686.7|2683.2|2682.4|540
1714110300000|2024-04-26 05:45:00|2688.5|2687.7|2690|2689.2|2690.5|2689.7|2687|2686.2|682
1714110600000|2024-04-26 05:50:00|2689.5|2688.7|2686.5|2685.7|2689.5|2688.7|2686|2685.2|649
1714110900000|2024-04-26 05:55:00|2686|2685.2|2686|2685.2|2687|2686.2|2684.5|2683.7|3892
1714111200000|2024-04-26 06:00:00|2685.5|2684.7|2689.5|2688.7|2691.5|2690.7|2685.5|2684.7|4668
1714111500000|2024-04-26 06:05:00|2689|2688.2|2689.2|2687.2|2690.5|2689.7|2688|2687|739
1714111800000|2024-04-26 06:10:00|2689.1|2687.1|2687.9|2685.9|2689.1|2687.1|2687.8|2685.8|0
1714112100000|2024-04-26 06:15:00|2687.8|2685.8|2687.2|2685.2|2688.4|2686.4|2687.1|2685.1|568
1714112400000|2024-04-26 06:20:00|2687.3|2685.3|2687.6|2685.6|2687.6|2685.6|2686.3|2684.3|0
1714112700000|2024-04-26 06:25:00|2687.5|2685.5|2687.4|2685.4|2687.6|2685.6|2687.2|2685.2|0
1714113000000|2024-04-26 06:30:00|2687.6|2685.6|2689|2687|2689.1|2687.1|2687.1|2685.1|0
1714113300000|2024-04-26 06:35:00|2688.9|2686.9|2689.3|2687.3|2689.7|2687.7|2688.9|2686.9|0
1714113600000|2024-04-26 06:40:00|2689|2687|2690.4|2688.4|2690.4|2688.4|2688.7|2686.7|0
1714113900000|2024-04-26 06:45:00|2690.3|2688.3|2689.7|2687.7|2690.5|2688.5|2689|2687|0
1714114200000|2024-04-26 06:50:00|2689.5|2687.5|2689.4|2687.4|2690|2688|2689.4|2687.4|0
1714114500000|2024-04-26 06:55:00|2689.5|2687.5|2690.3|2688.3|2691|2689|2689.2|2687.2|0
1714114800000|2024-04-26 07:00:00|2690.4|2688.4|2691|2689|2691.2|2689.2|2689.1|2687.1|0
1714115100000|2024-04-26 07:05:00|2691.1|2689.1|2689.1|2687.1|2691.1|2689.1|2688.8|2686.8|0
1714115400000|2024-04-26 07:10:00|2688.9|2686.9|2689.2|2687.2|2690.6|2688.6|2688.9|2686.9|0
1714115700000|2024-04-26 07:15:00|2689.4|2687.4|2689.2|2687.2|2690.2|2688.2|2688.9|2686.9|0
1714116000000|2024-04-26 07:20:00|2689.5|2687.5|2690|2688|2690.3|2688.3|2688.6|2686.6|0
1714116300000|2024-04-26 07:25:00|2690.1|2688.1|2691.7|2689.7|2691.7|2689.7|2690|2688|0
1714116600000|2024-04-26 07:30:00|2696.9|2695.7|2696.9|2695.7|2701.2|2700|2694.7|2693.5|559
1714116900000|2024-04-26 07:35:00|2697.2|2696|2698.2|2697|2698.7|2697.5|2695.9|2694.7|173
1714117200000|2024-04-26 07:40:00|2698.4|2697.2|2701.2|2700|2701.2|2700|2697.7|2696.5|119
1714117500000|2024-04-26 07:45:00|2700.9|2699.7|2701.7|2700.5|2702.7|2701.5|2700.9|2699.7|192
1714117800000|2024-04-26 07:50:00|2701.9|2700.7|2699.7|2698.5|2702.7|2701.5|2699.7|2698.5|119
1714118100000|2024-04-26 07:55:00|2700.2|2699|2700.7|2699.5|2701.2|2700|2699.7|2698.5|116
1714118400000|2024-04-26 08:00:00|2700.4|2699.2|2690.4|2689.2|2700.9|2699.7|2682.9|2681.7|1040
1714118700000|2024-04-26 08:05:00|2690.2|2689|2694.4|2693.2|2695.9|2694.7|2689.7|2688.5|298
1714119000000|2024-04-26 08:10:00|2694.7|2693.5|2696.2|2695|2697.9|2696.7|2694.7|2693.5|169
1714119300000|2024-04-26 08:15:00|2695.7|2694.5|2695.9|2694.7|2696.2|2695|2691.7|2690.5|164
1714119600000|2024-04-26 08:20:00|2696.2|2695|2696.4|2695.2|2697.2|2696|2694.9|2693.7|70
1714119900000|2024-04-26 08:25:00|2696.7|2695.5|2696.7|2695.5|2697.4|2696.2|2695.9|2694.7|43
1714120200000|2024-04-26 08:30:00|2696.9|2695.7|2694.7|2693.5|2696.9|2695.7|2694.4|2693.2|66
1714120500000|2024-04-26 08:35:00|2694.4|2693.2|2694.2|2693|2697.4|2696.2|2694.2|2693|132
1714120800000|2024-04-26 08:40:00|2693.9|2692.7|2695.7|2694.5|2695.7|2694.5|2693.7|2692.5|241
1714121100000|2024-04-26 08:45:00|2695.9|2694.7|2692.2|2691|2696.4|2695.2|2692.2|2691|85
1714121400000|2024-04-26 08:50:00|2692.7|2691.5|2693.7|2692.5|2693.7|2692.5|2691.9|2690.7|137
1714121700000|2024-04-26 08:55:00|2694.2|2693|2693.2|2692|2694.2|2693|2692.2|2691|83
1714122000000|2024-04-26 09:00:00|2693.4|2692.2|2690.7|2689.5|2694.2|2693|2690.7|2689.5|102
1714122300000|2024-04-26 09:05:00|2690.4|2689.2|2691.2|2690|2691.7|2690.5|2690.2|2689|63
1714122600000|2024-04-26 09:10:00|2690.7|2689.5|2690.7|2689.5|2691.2|2690|2689.7|2688.5|35
1714122900000|2024-04-26 09:15:00|2690.9|2689.7|2688.2|2687|2691.2|2690|2687.7|2686.5|209
1714123200000|2024-04-26 09:20:00|2687.7|2686.5|2687.9|2686.7|2689.7|2688.5|2687.7|2686.5|127
1714123500000|2024-04-26 09:25:00|2687.7|2686.5|2688.7|2687.5|2689.2|2688|2687.2|2686|65
1714123800000|2024-04-26 09:30:00|2688.2|2687|2690.2|2689|2690.4|2689.2|2688.2|2687|145
1714124100000|2024-04-26 09:35:00|2690.7|2689.5|2690.4|2689.2|2690.9|2689.7|2689.9|2688.7|41
1714124400000|2024-04-26 09:40:00|2690.7|2689.5|2692.2|2691|2692.7|2691.5|2690.4|2689.2|81
1714124700000|2024-04-26 09:45:00|2691.7|2690.5|2692.9|2691.7|2693.2|2692|2691.2|2690|65
1714125000000|2024-04-26 09:50:00|2693.2|2692|2693.2|2692|2693.7|2692.5|2692.2|2691|68
1714125300000|2024-04-26 09:55:00|2692.9|2691.7|2694.2|2693|2694.4|2693.2|2692.9|2691.7|20
1714125600000|2024-04-26 10:00:00|2694.4|2693.2|2692.7|2691.5|2694.7|2693.5|2691.9|2690.7|35
1714125900000|2024-04-26 10:05:00|2692.9|2691.7|2694.2|2693|2694.2|2693|2692.9|2691.7|18
1714126200000|2024-04-26 10:10:00|2693.9|2692.7|2693.7|2692.5|2694.9|2693.7|2693.7|2692.5|35
1714126500000|2024-04-26 10:15:00|2693.4|2692.2|2695.7|2694.5|2695.7|2694.5|2693.2|2692|20
1714126800000|2024-04-26 10:20:00|2695.9|2694.7|2696.2|2695|2696.2|2695|2695.2|2694|25
1714127100000|2024-04-26 10:25:00|2696.7|2695.5|2695.9|2694.7|2696.7|2695.5|2695.2|2694|32
1714127400000|2024-04-26 10:30:00|2696.2|2695|2694.7|2693.5|2696.2|2695|2693.7|2692.5|21
1714127700000|2024-04-26 10:35:00|2694.9|2693.7|2694.7|2693.5|2695.2|2694|2694.2|2693|4
1714128000000|2024-04-26 10:40:00|2694.9|2693.7|2695.2|2694|2695.7|2694.5|2694.7|2693.5|27
1714128300000|2024-04-26 10:45:00|2695.7|2694.5|2696.2|2695|2696.7|2695.5|2694.9|2693.7|29
1714128600000|2024-04-26 10:50:00|2695.9|2694.7|2695.2|2694|2696.2|2695|2695.2|2694|37
1714128900000|2024-04-26 10:55:00|2694.7|2693.5|2694.4|2693.2|2695.7|2694.5|2693.9|2692.7|22
1714129200000|2024-04-26 11:00:00|2694.2|2693|2696.2|2695|2696.2|2695|2694.2|2693|15
1714129500000|2024-04-26 11:05:00|2695.9|2694.7|2697.7|2696.5|2698.2|2697|2695.7|2694.5|23
1714129800000|2024-04-26 11:10:00|2697.9|2696.7|2698.2|2697|2698.7|2697.5|2697.9|2696.7|30
1714130100000|2024-04-26 11:15:00|2698.4|2697.2|2696.9|2695.7|2698.7|2697.5|2691.4|2690.2|281
1714130400000|2024-04-26 11:20:00|2696.7|2695.5|2697.7|2696.5|2697.9|2696.7|2696.4|2695.2|40
1714130700000|2024-04-26 11:25:00|2697.9|2696.7|2697.9|2696.7|2698.2|2697|2696.7|2695.5|18
1714131000000|2024-04-26 11:30:00|2698.2|2697|2695.7|2694.5|2698.2|2697|2695.2|2694|45
1714131300000|2024-04-26 11:35:00|2695.4|2694.2|2693.9|2692.7|2696.2|2695|2693.7|2692.5|20
1714131600000|2024-04-26 11:40:00|2694.2|2693|2695.7|2694.5|2695.9|2694.7|2693.2|2692|51
1714131900000|2024-04-26 11:45:00|2696.2|2695|2695.9|2694.7|2696.7|2695.5|2695.7|2694.5|69
1714132200000|2024-04-26 11:50:00|2696.2|2695|2697.9|2696.7|2698.4|2697.2|2695.7|2694.5|127
1714132500000|2024-04-26 11:55:00|2698.2|2697|2697.7|2696.5|2698.7|2697.5|2697.4|2696.2|73
1714132800000|2024-04-26 12:00:00|2697.9|2696.7|2697.7|2696.5|2697.9|2696.7|2696.2|2695|27
1714133100000|2024-04-26 12:05:00|2697.9|2696.7|2696.7|2695.5|2698.2|2697|2696.7|2695.5|17
1714133400000|2024-04-26 12:10:00|2696.4|2695.2|2696.9|2695.7|2697.7|2696.5|2695.9|2694.7|19
1714133700000|2024-04-26 12:15:00|2697.2|2696|2698.7|2697.5|2698.9|2697.7|2696.7|2695.5|5
1714134000000|2024-04-26 12:20:00|2698.9|2697.7|2699.7|2698.5|2699.9|2698.7|2698.2|2697|23
1714134300000|2024-04-26 12:25:00|2700.2|2699|2699.4|2698.2|2700.9|2699.7|2699.2|2698|134
1714134600000|2024-04-26 12:30:00|2699.7|2698.5|2702.9|2701.7|2706.2|2705|2699.2|2698|138
1714134900000|2024-04-26 12:35:00|2702.7|2701.5|2704.2|2703|2704.4|2703.2|2700.7|2699.5|79
1714135200000|2024-04-26 12:40:00|2703.7|2702.5|2703.2|2702|2703.9|2702.7|2701.2|2700|40
1714135500000|2024-04-26 12:45:00|2703.7|2702.5|2700.2|2699|2703.7|2702.5|2699.2|2698|42
1714135800000|2024-04-26 12:50:00|2699.9|2698.7|2698.2|2697|2700.7|2699.5|2697.7|2696.5|44
1714136100000|2024-04-26 12:55:00|2698.4|2697.2|2699.2|2698|2700.2|2699|2697.7|2696.5|35
1714136400000|2024-04-26 13:00:00|2699.4|2698.2|2699.2|2698|2700.9|2699.7|2699.2|2698|82
1714136700000|2024-04-26 13:05:00|2699.7|2698.5|2699.2|2698|2700.2|2699|2698.2|2697|17
1714137000000|2024-04-26 13:10:00|2699.4|2698.2|2698.7|2697.5|2699.7|2698.5|2698.2|2697|20
1714137300000|2024-04-26 13:15:00|2698.9|2697.7|2698.7|2697.5|2700.2|2699|2698.7|2697.5|28
1714137600000|2024-04-26 13:20:00|2698.2|2697|2699.2|2698|2700.4|2699.2|2698.2|2697|38
1714137900000|2024-04-26 13:25:00|2699.4|2698.2|2697.2|2696|2700.2|2699|2696.7|2695.5|29
1714138200000|2024-04-26 13:30:00|2697.4|2696.2|2700.4|2699.2|2700.7|2699.5|2695.7|2694.5|508
1714138500000|2024-04-26 13:35:00|2700.2|2699|2702.7|2701.5|2703.2|2702|2699.2|2698|123
1714138800000|2024-04-26 13:40:00|2703.2|2702|2702.7|2701.5|2703.2|2702|2700.2|2699|101
1714139100000|2024-04-26 13:45:00|2702.2|2701|2703.7|2702.5|2704.2|2703|2702.2|2701|72
1714139400000|2024-04-26 13:50:00|2703.4|2702.2|2705.7|2704.5|2706.2|2705|2703.2|2702|227
1714139700000|2024-04-26 13:55:00|2706.2|2705|2705.2|2704|2706.7|2705.5|2705.2|2704|138
1714140000000|2024-04-26 14:00:00|2704.9|2703.7|2708.7|2707.5|2708.7|2707.5|2704.7|2703.5|260
1714140300000|2024-04-26 14:05:00|2708.4|2707.2|2710.4|2709.2|2711.4|2710.2|2707.7|2706.5|1173
1714140600000|2024-04-26 14:10:00|2710.2|2709|2712.7|2711.5|2713.2|2712|2710.2|2709|672
1714140900000|2024-04-26 14:15:00|2712.4|2711.2|2712.7|2711.5|2713.7|2712.5|2711.2|2710|403
1714141200000|2024-04-26 14:20:00|2713.2|2712|2712.7|2711.5|2713.2|2712|2710.7|2709.5|186
1714141500000|2024-04-26 14:25:00|2712.9|2711.7|2710.7|2709.5|2713.2|2712|2710.2|2709|87
1714141800000|2024-04-26 14:30:00|2710.9|2709.7|2712.2|2711|2712.7|2711.5|2709.7|2708.5|177
1714142100000|2024-04-26 14:35:00|2711.9|2710.7|2712.2|2711|2712.7|2711.5|2711.7|2710.5|81
1714142400000|2024-04-26 14:40:00|2711.7|2710.5|2710.2|2709|2712.2|2711|2709.7|2708.5|410
1714142700000|2024-04-26 14:45:00|2709.9|2708.7|2709.4|2708.2|2710.2|2709|2707.2|2706|472
1714143000000|2024-04-26 14:50:00|2709.2|2708|2708.7|2707.5|2709.2|2708|2706.9|2705.7|174
1714143300000|2024-04-26 14:55:00|2708.9|2707.7|2708.7|2707.5|2709.7|2708.5|2707.9|2706.7|89
1714143600000|2024-04-26 15:00:00|2709.2|2708|2709.7|2708.5|2710.7|2709.5|2708.2|2707|160
1714143900000|2024-04-26 15:05:00|2710.2|2709|2711.2|2710|2711.7|2710.5|2709.2|2708|193
1714144200000|2024-04-26 15:10:00|2711.7|2710.5|2711.2|2710|2711.7|2710.5|2709.2|2708|83
1714144500000|2024-04-26 15:15:00|2711.7|2710.5|2711.2|2710|2711.9|2710.7|2710.2|2709|132
1714144800000|2024-04-26 15:20:00|2710.7|2709.5|2710.7|2709.5|2711.7|2710.5|2709.7|2708.5|155
1714145100000|2024-04-26 15:25:00|2711.2|2710|2710.2|2709|2711.7|2710.5|2710.2|2709|47
1714145400000|2024-04-26 15:30:00|2710.7|2709.5|2711.2|2710|2712.2|2711|2709.7|2708.5|119
1714145700000|2024-04-26 15:35:00|2711.4|2710.2|2710.7|2709.5|2711.7|2710.5|2710.4|2709.2|82
1714146000000|2024-04-26 15:40:00|2710.9|2709.7|2713.7|2712.5|2713.7|2712.5|2710.4|2709.2|153
1714146300000|2024-04-26 15:45:00|2714.2|2713|2714.2|2713|2714.9|2713.7|2713.2|2712|190
1714146600000|2024-04-26 15:50:00|2713.9|2712.7|2715.7|2714.5|2715.7|2714.5|2713.7|2712.5|94
1714146900000|2024-04-26 15:55:00|2715.9|2714.7|2716.2|2715|2716.7|2715.5|2715.7|2714.5|63
1714147200000|2024-04-26 16:00:00|2715.7|2714.5|2716.2|2715|2716.7|2715.5|2714.2|2713|106
1714147500000|2024-04-26 16:05:00|2716.4|2715.2|2717.7|2716.5|2717.7|2716.5|2716.2|2715|63
1714147800000|2024-04-26 16:10:00|2717.4|2716.2|2718.7|2717.5|2719.2|2718|2717.2|2716|247
1714148100000|2024-04-26 16:15:00|2718.2|2717|2718.7|2717.5|2718.9|2717.7|2717.7|2716.5|29
1714148400000|2024-04-26 16:20:00|2718.2|2717|2719.7|2718.5|2720.2|2719|2718.2|2717|72
1714148700000|2024-04-26 16:25:00|2720.2|2719|2719.7|2718.5|2720.2|2719|2719.7|2718.5|27
1714149000000|2024-04-26 16:30:00|2720.2|2719|2721.7|2720.5|2721.7|2720.5|2720.2|2719|82
1714149300000|2024-04-26 16:35:00|2721.2|2720|2721.7|2720.5|2722.7|2721.5|2721.2|2720|97
1714149600000|2024-04-26 16:40:00|2721.9|2720.7|2722.2|2721|2722.7|2721.5|2721.7|2720.5|22
1714149900000|2024-04-26 16:45:00|2722.4|2721.2|2722.7|2721.5|2722.7|2721.5|2721.9|2720.7|35
1714150200000|2024-04-26 16:50:00|2722.2|2721|2722.7|2721.5|2722.7|2721.5|2722.2|2721|32
1714150500000|2024-04-26 16:55:00|2723.2|2722|2722.9|2721.7|2723.7|2722.5|2722.2|2721|34
1714150800000|2024-04-26 17:00:00|2722.7|2721.5|2722.9|2721.7|2723.7|2722.5|2722.2|2721|44
1714151100000|2024-04-26 17:05:00|2723.2|2722|2722.7|2721.5|2723.2|2722|2722.2|2721|37
1714151400000|2024-04-26 17:10:00|2723.2|2722|2723.7|2722.5|2723.7|2722.5|2722.7|2721.5|63
1714151700000|2024-04-26 17:15:00|2723.4|2722.2|2724.7|2723.5|2724.7|2723.5|2723.4|2722.2|45
1714152000000|2024-04-26 17:20:00|2724.9|2723.7|2725.2|2724|2725.2|2724|2724.2|2723|26
1714152300000|2024-04-26 17:25:00|2725.7|2724.5|2724.9|2723.7|2725.7|2724.5|2724.7|2723.5|28
1714152600000|2024-04-26 17:30:00|2725.2|2724|2725.7|2724.5|2726.2|2725|2724.7|2723.5|20
1714152900000|2024-04-26 17:35:00|2725.4|2724.2|2725.2|2724|2725.7|2724.5|2724.7|2723.5|17
1714153200000|2024-04-26 17:40:00|2724.9|2723.7|2724.2|2723|2724.9|2723.7|2723.2|2722|33
1714153500000|2024-04-26 17:45:00|2724.4|2723.2|2725.7|2724.5|2725.7|2724.5|2724.4|2723.2|60
1714153800000|2024-04-26 17:50:00|2725.2|2724|2725.7|2724.5|2725.7|2724.5|2725.2|2724|109
1714154100000|2024-04-26 17:55:00|2725.4|2724.2|2724.2|2723|2725.7|2724.5|2723.9|2722.7|22
1714154400000|2024-04-26 18:00:00|2724.7|2723.5|2723.7|2722.5|2724.7|2723.5|2723.2|2722|38
1714154700000|2024-04-26 18:05:00|2724.2|2723|2723.2|2722|2724.2|2723|2723.2|2722|35
1714155000000|2024-04-26 18:10:00|2723.4|2722.2|2722.7|2721.5|2723.7|2722.5|2722.7|2721.5|8
1714155300000|2024-04-26 18:15:00|2722.9|2721.7|2723.7|2722.5|2724.2|2723|2722.7|2721.5|66
1714155600000|2024-04-26 18:20:00|2723.4|2722.2|2724.2|2723|2724.2|2723|2723.2|2722|13
1714155900000|2024-04-26 18:25:00|2723.9|2722.7|2723.9|2722.7|2724.2|2723|2723.2|2722|10
1714156200000|2024-04-26 18:30:00|2724.2|2723|2723.7|2722.5|2724.2|2723|2722.7|2721.5|86
1714156500000|2024-04-26 18:35:00|2723.2|2722|2725.2|2724|2725.7|2724.5|2723.2|2722|66
1714156800000|2024-04-26 18:40:00|2725.7|2724.5|2725.7|2724.5|2726.2|2725|2725.2|2724|20
1714157100000|2024-04-26 18:45:00|2725.4|2724.2|2725.2|2724|2726.2|2725|2724.7|2723.5|27
1714157400000|2024-04-26 18:50:00|2725.7|2724.5|2724.7|2723.5|2725.7|2724.5|2724.7|2723.5|9
1714157700000|2024-04-26 18:55:00|2725.2|2724|2726.7|2725.5|2727.2|2726|2724.7|2723.5|24
1714158000000|2024-04-26 19:00:00|2726.9|2725.7|2726.2|2725|2727.2|2726|2725.2|2724|11
1714158300000|2024-04-26 19:05:00|2725.7|2724.5|2726.4|2725.2|2726.7|2725.5|2725.7|2724.5|8
1714158600000|2024-04-26 19:10:00|2726.7|2725.5|2726.2|2725|2726.7|2725.5|2725.9|2724.7|2
1714158900000|2024-04-26 19:15:00|2726.4|2725.2|2725.7|2724.5|2726.4|2725.2|2725.7|2724.5|7
1714159200000|2024-04-26 19:20:00|2726.2|2725|2726.2|2725|2726.4|2725.2|2726.2|2725|8
1714159500000|2024-04-26 19:25:00|2726.4|2725.2|2726.7|2725.5|2726.7|2725.5|2726.2|2725|5
1714159800000|2024-04-26 19:30:00|2726.2|2725|2725.2|2724|2726.2|2725|2725.2|2724|13
1714160100000|2024-04-26 19:35:00|2725.4|2724.2|2724.7|2723.5|2725.7|2724.5|2724.7|2723.5|8
1714160400000|2024-04-26 19:40:00|2724.9|2723.7|2724.7|2723.5|2725.7|2724.5|2723.7|2722.5|104
1714160700000|2024-04-26 19:45:00|2724.2|2723|2724.9|2723.7|2725.2|2724|2724.2|2723|32
1714161000000|2024-04-26 19:50:00|2724.7|2723.5|2725.2|2724|2725.2|2724|2724.2|2723|32
1714161300000|2024-04-26 19:55:00|2724.7|2723.5|2725.2|2724|2727.7|2726.5|2724.2|2723|249
1714161600000|2024-04-26 20:00:00|2725.4|2724.2|2725.7|2724.5|2726.2|2725|2725.2|2724|23
1714161900000|2024-04-26 20:05:00|2725.9|2724.7|2726.7|2725.5|2727.2|2726|2725.9|2724.7|12
1714162200000|2024-04-26 20:10:00|2726.4|2725.2|2726.7|2725.5|2726.7|2725.5|2726.2|2725|7
1714162500000|2024-04-26 20:15:00|2726.2|2725|2726.2|2725|2726.7|2725.5|2725.7|2724.5|18
1714162800000|2024-04-26 20:20:00|||||||||4
1714163100000|2024-04-26 20:25:00|||||||||1
1714163400000|2024-04-26 20:30:00|2726.7|2725.5|2729.9|2728.7|2730.2|2729|2726.7|2725.5|69
1714163700000|2024-04-26 20:35:00|2729.7|2728.5|2729.7|2728.5|2730.9|2729.7|2729.2|2728|25
1714164000000|2024-04-26 20:40:00|2729.2|2728|2728.9|2727.7|2729.7|2728.5|2728.7|2727.5|4
1714164300000|2024-04-26 20:45:00|2728.7|2727.5|2728.9|2727.7|2728.9|2727.7|2728.2|2727|53
1714164600000|2024-04-26 20:50:00|2728.7|2727.5|2726.5|2724.5|2729.2|2728|2726.5|2724.5|26
1714164900000|2024-04-26 20:55:00|2726.4|2724.4|2725.6|2723.6|2726.5|2724.5|2725.1|2723.1|0
1714341600000|2024-04-28 22:00:00|2733.8|2731.8|2731.5|2729.5|2734.5|2732.5|2731.5|2729.5|0
1714341900000|2024-04-28 22:05:00|2731.6|2729.6|2730.6|2728.6|2731.7|2729.7|2730.6|2728.6|0
1714342200000|2024-04-28 22:10:00|2730.7|2728.7|2730.8|2728.8|2730.8|2728.8|2730.7|2728.7|0
1714342500000|2024-04-28 22:15:00|2730.9|2728.9|2732.7|2730.7|2733.3|2731.3|2730.9|2728.9|0
1714342800000|2024-04-28 22:20:00|2733|2731|2731.9|2729.9|2733|2731|2731.9|2729.9|0
1714343100000|2024-04-28 22:25:00|2732.2|2730.2|2732.6|2730.6|2732.6|2730.6|2732.2|2730.2|0
1714343400000|2024-04-28 22:30:00|2732.5|2730.5|2732.4|2730.4|2732.5|2730.5|2732.3|2730.3|0
1714343700000|2024-04-28 22:35:00|2732.5|2730.5|2732.9|2730.9|2733.3|2731.3|2732.5|2730.5|0
1714344000000|2024-04-28 22:40:00|2732.8|2730.8|2732.9|2730.9|2732.9|2730.9|2732.8|2730.8|0
1714344900000|2024-04-28 22:55:00|2732.5|2730.5|2730.5|2728.5|2732.5|2730.5|2730.5|2728.5|0
1714345200000|2024-04-28 23:00:00|2730.7|2728.7|2731.1|2729.1|2731.6|2729.6|2730.7|2728.7|0
1714345500000|2024-04-28 23:05:00|2731.2|2729.2|2731.6|2729.6|2731.6|2729.6|2731.2|2729.2|0
1714345800000|2024-04-28 23:10:00|2731.4|2729.4|2731|2729|2731.4|2729.4|2731|2729|0
1714346100000|2024-04-28 23:15:00|2730.9|2728.9|2730.9|2728.9|2731|2729|2730.9|2728.9|0
1714346400000|2024-04-28 23:20:00|2730.8|2728.8|2730.9|2728.9|2730.9|2728.9|2730.8|2728.8|0
1714346700000|2024-04-28 23:25:00|2731.1|2729.1|2730.9|2728.9|2731.6|2729.6|2730.9|2728.9|0
1714347000000|2024-04-28 23:30:00|2731.1|2729.1|2728.8|2726.8|2731.1|2729.1|2728.8|2726.8|0
1714347300000|2024-04-28 23:35:00|2728.7|2726.7|2729.5|2727.5|2729.9|2727.9|2728.7|2726.7|0
1714347600000|2024-04-28 23:40:00|2729.6|2727.6|2728.9|2726.9|2730.7|2728.7|2728.8|2726.8|0
1714347900000|2024-04-28 23:45:00|2729|2727|2725.2|2724|2729|2727|2724.7|2723.5|74
1714348200000|2024-04-28 23:50:00|2725.4|2724.2|2729.7|2728.5|2729.7|2728.5|2725.4|2724.2|61
1714348500000|2024-04-28 23:55:00|2730.4|2729.2|2732.4|2731.2|2732.4|2731.2|2730.4|2729.2|40
1714348800000|2024-04-29 00:00:00|2732.2|2731.4|2734.7|2733.9|2735.2|2734.4|2730.2|2729.4|158
1714349100000|2024-04-29 00:05:00|2734.2|2733.4|2736.2|2735.4|2737.2|2736.4|2732.7|2731.9|178
1714349400000|2024-04-29 00:10:00|2736.5|2735.7|2735.2|2734.4|2738.7|2737.9|2735.2|2734.4|130
1714349700000|2024-04-29 00:15:00|2735.5|2734.7|2732.7|2731.9|2737.2|2736.4|2732.7|2731.9|195
1714350000000|2024-04-29 00:20:00|2733.2|2732.4|2735.7|2734.9|2736.2|2735.4|2733.2|2732.4|125
1714350300000|2024-04-29 00:25:00|2736.2|2735.4|2738.7|2737.9|2739|2738.2|2736.2|2735.4|79
1714350600000|2024-04-29 00:30:00|2739.5|2738.7|2740.7|2739.9|2743.5|2742.7|2739.5|2738.7|140
1714350900000|2024-04-29 00:35:00|2741|2740.2|2740.2|2739.4|2742|2741.2|2738.5|2737.7|84
1714351200000|2024-04-29 00:40:00|2740.5|2739.7|2741.7|2740.9|2742|2741.2|2739.7|2738.9|38
1714351500000|2024-04-29 00:45:00|2741.5|2740.7|2740.7|2739.9|2742.5|2741.7|2740.7|2739.9|13
1714351800000|2024-04-29 00:50:00|2741.2|2740.4|2741|2740.2|2742.2|2741.4|2740.7|2739.9|37
1714352100000|2024-04-29 00:55:00|2741.2|2740.4|2741.7|2740.9|2742.2|2741.4|2741|2740.2|26
1714352400000|2024-04-29 01:00:00|2741.5|2740.7|2742.7|2741.9|2743|2742.2|2741.5|2740.7|45
1714352700000|2024-04-29 01:05:00|2743|2742.2|2745.2|2744.4|2745.7|2744.9|2742.7|2741.9|51
1714353000000|2024-04-29 01:10:00|2745.5|2744.7|2745.2|2744.4|2746.2|2745.4|2743.7|2742.9|36
1714353300000|2024-04-29 01:15:00|2745.5|2744.7|2746.5|2745.7|2747|2746.2|2745.5|2744.7|26
1714353600000|2024-04-29 01:20:00|2747|2746.2|2745.2|2744.4|2747.2|2746.4|2744.2|2743.4|51
1714353900000|2024-04-29 01:25:00|2745|2744.2|2745.2|2744.4|2745.5|2744.7|2743.5|2742.7|53
1714354200000|2024-04-29 01:30:00|2745.5|2744.7|2747.2|2746.4|2747.2|2746.4|2744.7|2743.9|101
1714354500000|2024-04-29 01:35:00|2747.5|2746.7|2750|2749.2|2757.7|2756.9|2747.5|2746.7|625
1714354800000|2024-04-29 01:40:00|2750.2|2749.4|2752.2|2751.4|2752.7|2751.9|2749.2|2748.4|140
1714355100000|2024-04-29 01:45:00|2753|2752.2|2753.2|2752.4|2755.2|2754.4|2750.7|2749.9|64
1714355400000|2024-04-29 01:50:00|2753.7|2752.9|2755.7|2754.9|2757.2|2756.4|2753.7|2752.9|78
1714355700000|2024-04-29 01:55:00|2755.2|2754.4|2751.7|2750.9|2755.2|2754.4|2751.2|2750.4|50
1714356000000|2024-04-29 02:00:00|2751.5|2750.7|2749.2|2748.4|2751.5|2750.7|2748.7|2747.9|38
1714356300000|2024-04-29 02:05:00|2748.5|2747.7|2748|2747.2|2749.7|2748.9|2747.2|2746.4|59
1714356600000|2024-04-29 02:10:00|2748.2|2747.4|2748.5|2747.7|2749.5|2748.7|2747.5|2746.7|32
1714356900000|2024-04-29 02:15:00|2748.2|2747.4|2748|2747.2|2750|2749.2|2747.7|2746.9|25
1714357200000|2024-04-29 02:20:00|2748.2|2747.4|2752|2751.2|2752.2|2751.4|2748|2747.2|58
1714357500000|2024-04-29 02:25:00|2752.2|2751.4|2751.2|2750.4|2752.5|2751.7|2750.7|2749.9|23
1714357800000|2024-04-29 02:30:00|2751.5|2750.7|2752.7|2751.9|2753.7|2752.9|2751|2750.2|64
1714358100000|2024-04-29 02:35:00|2753.2|2752.4|2753.7|2752.9|2753.7|2752.9|2752|2751.2|26
1714358400000|2024-04-29 02:40:00|2753|2752.2|2753|2752.2|2753|2752.2|2750|2749.2|42
1714358700000|2024-04-29 02:45:00|2752.7|2751.9|2753|2752.2|2753|2752.2|2751.2|2750.4|21
1714359000000|2024-04-29 02:50:00|2753.2|2752.4|2754|2753.2|2754.2|2753.4|2753.2|2752.4|30
1714359300000|2024-04-29 02:55:00|2754.2|2753.4|2754.7|2753.9|2755|2754.2|2753.5|2752.7|15
1714359600000|2024-04-29 03:00:00|2754.5|2753.7|2755|2754.2|2756|2755.2|2754|2753.2|27
1714359900000|2024-04-29 03:05:00|2755.2|2754.4|2754.5|2753.7|2756|2755.2|2753|2752.2|34
1714360200000|2024-04-29 03:10:00|2754.2|2753.4|2754.5|2753.7|2756|2755.2|2754.2|2753.4|41
1714360500000|2024-04-29 03:15:00|2754.7|2753.9|2755.2|2754.4|2755.2|2754.4|2753.2|2752.4|22
1714360800000|2024-04-29 03:20:00|2755.5|2754.7|2753.7|2752.9|2755.5|2754.7|2753.7|2752.9|20
1714361100000|2024-04-29 03:25:00|2753.5|2752.7|2753.2|2752.4|2755|2754.2|2753.2|2752.4|42
1714361400000|2024-04-29 03:30:00|2753|2752.2|2752.7|2751.9|2753.5|2752.7|2751.2|2750.4|51
1714361700000|2024-04-29 03:35:00|2752.2|2751.4|2754.5|2753.7|2754.5|2753.7|2751.2|2750.4|74
1714362000000|2024-04-29 03:40:00|2755|2754.2|2754.7|2753.9|2755|2754.2|2753.7|2752.9|82
1714362300000|2024-04-29 03:45:00|2754.5|2753.7|2756.2|2755.4|2756.2|2755.4|2754.2|2753.4|46
1714362600000|2024-04-29 03:50:00|2756|2755.2|2756|2755.2|2757.5|2756.7|2755.5|2754.7|96
1714362900000|2024-04-29 03:55:00|2755.5|2754.7|2755.2|2754.4|2755.5|2754.7|2753.5|2752.7|56
1714363200000|2024-04-29 04:00:00|2755.5|2754.7|2757|2756.2|2757.5|2756.7|2755.2|2754.4|57
1714363500000|2024-04-29 04:05:00|2756.7|2755.9|2739.2|2738.4|2756.7|2755.9|2739|2738.2|1567
1714363800000|2024-04-29 04:10:00|2738.7|2737.9|2747|2746.2|2747.2|2746.4|2738.7|2737.9|370
1714364100000|2024-04-29 04:15:00|2747.2|2746.4|2731.2|2730.4|2748.2|2747.4|2729|2728.2|648
1714364400000|2024-04-29 04:20:00|2731.5|2730.7|2731.7|2730.9|2735.7|2734.9|2729|2728.2|294
1714364700000|2024-04-29 04:25:00|2732|2731.2|2737.7|2736.9|2741|2740.2|2730.2|2729.4|252
1714365000000|2024-04-29 04:30:00|2737.5|2736.7|2732.2|2731.4|2739.2|2738.4|2731|2730.2|498
1714365300000|2024-04-29 04:35:00|2732.5|2731.7|2729|2728.2|2734.7|2733.9|2728.2|2727.4|313
1714365600000|2024-04-29 04:40:00|2728.7|2727.9|2725.2|2724.4|2731|2730.2|2722.7|2721.9|284
1714365900000|2024-04-29 04:45:00|2725.5|2724.7|2730|2729.2|2730|2729.2|2725|2724.2|269
1714366200000|2024-04-29 04:50:00|2730.7|2729.9|2725.7|2724.9|2732.7|2731.9|2722.7|2721.9|223
1714366500000|2024-04-29 04:55:00|2725.2|2724.4|2731.2|2730.4|2731.7|2730.9|2724.2|2723.4|109
1714366800000|2024-04-29 05:00:00|2730.7|2729.9|2724.7|2723.9|2734.7|2733.9|2724.5|2723.7|194
1714367100000|2024-04-29 05:05:00|2725|2724.2|2726.2|2725.4|2727.2|2726.4|2722.5|2721.7|209
1714367400000|2024-04-29 05:10:00|2726.7|2725.9|2726.7|2725.9|2728.7|2727.9|2724.2|2723.4|147
1714367700000|2024-04-29 05:15:00|2726.5|2725.7|2731.2|2730.4|2731.2|2730.4|2726.2|2725.4|97
1714368000000|2024-04-29 05:20:00|2731|2730.2|2730.7|2729.9|2732.2|2731.4|2728.2|2727.4|83
1714368300000|2024-04-29 05:25:00|2731|2730.2|2734.7|2733.9|2735.2|2734.4|2731|2730.2|76
1714368600000|2024-04-29 05:30:00|2734.2|2733.4|2731.2|2730.4|2734.7|2733.9|2726.7|2725.9|168
1714368900000|2024-04-29 05:35:00|2730.7|2729.9|2731.7|2730.9|2733.2|2732.4|2730.5|2729.7|47
1714369200000|2024-04-29 05:40:00|2731.5|2730.7|2735.2|2734.4|2735.7|2734.9|2731.5|2730.7|59
1714369500000|2024-04-29 05:45:00|2734.7|2733.9|2738.7|2737.9|2740|2739.2|2734.7|2733.9|83
1714369800000|2024-04-29 05:50:00|2739|2738.2|2737.5|2736.7|2739.7|2738.9|2737.5|2736.7|92
1714370100000|2024-04-29 05:55:00|2737.7|2736.9|2744.5|2743.7|2744.7|2743.9|2737|2736.2|354
1714370400000|2024-04-29 06:00:00|2745|2744.2|2740.5|2739.7|2745|2744.2|2738.5|2737.7|269
1714370700000|2024-04-29 06:05:00|2740.2|2739.4|2738.6|2736.6|2740.5|2739.7|2737.7|2736.4|74
1714371000000|2024-04-29 06:10:00|2738.5|2736.5|2737.9|2735.9|2738.9|2736.9|2737.3|2735.3|0
1714371300000|2024-04-29 06:15:00|2737.7|2735.7|2738.1|2736.1|2738.2|2736.2|2736.5|2734.5|26
1714371600000|2024-04-29 06:20:00|2738.4|2736.4|2738.7|2736.7|2738.7|2736.7|2737.5|2735.5|0
1714371900000|2024-04-29 06:25:00|2738.6|2736.6|2740.2|2738.2|2740.5|2738.5|2738.2|2736.2|0
1714372200000|2024-04-29 06:30:00|2740.3|2738.3|2737.4|2735.4|2740.3|2738.3|2737.1|2735.1|0
1714372500000|2024-04-29 06:35:00|2737.5|2735.5|2738.6|2736.6|2739.2|2737.2|2737.5|2735.5|0
1714372800000|2024-04-29 06:40:00|2738.5|2736.5|2738.6|2736.6|2738.9|2736.9|2738.1|2736.1|0
1714373100000|2024-04-29 06:45:00|2739.2|2737.2|2738.3|2736.3|2739.6|2737.6|2738.3|2736.3|0
1714373400000|2024-04-29 06:50:00|2738|2736|2737.9|2735.9|2738.3|2736.3|2737.7|2735.7|0
1714373700000|2024-04-29 06:55:00|2737.8|2735.8|2736.8|2734.8|2737.9|2735.9|2736.7|2734.7|0
1714374000000|2024-04-29 07:00:00|2736.9|2734.9|2736.7|2734.7|2737.3|2735.3|2736.6|2734.6|0
1714374300000|2024-04-29 07:05:00|2736.8|2734.8|2731.5|2729.5|2737.1|2735.1|2730.2|2728.2|0
1714374600000|2024-04-29 07:10:00|2731.7|2729.7|2727.1|2725.1|2731.7|2729.7|2726.1|2724.1|0
1714374900000|2024-04-29 07:15:00|2726.4|2724.4|2725.5|2723.5|2728.6|2726.6|2723.8|2721.8|0
1714375200000|2024-04-29 07:20:00|2725.6|2723.6|2723.2|2721.2|2726.7|2724.7|2723|2721|0
1714375500000|2024-04-29 07:25:00|2723.1|2721.1|2725.7|2723.7|2726.1|2724.1|2722.8|2720.8|0
1714375800000|2024-04-29 07:30:00|2726.4|2725.2|2718.9|2717.7|2728.9|2727.7|2718.2|2717|308
1714376100000|2024-04-29 07:35:00|2718.4|2717.2|2722.9|2721.7|2723.4|2722.2|2718.2|2717|182
1714376400000|2024-04-29 07:40:00|2722.4|2721.2|2725.4|2724.2|2725.7|2724.5|2721.9|2720.7|107
1714376700000|2024-04-29 07:45:00|2725.2|2724|2724.4|2723.2|2725.4|2724.2|2721.7|2720.5|29
1714377000000|2024-04-29 07:50:00|2724.7|2723.5|2725.7|2724.5|2726.7|2725.5|2724.4|2723.2|23
1714377300000|2024-04-29 07:55:00|2725.9|2724.7|2725.4|2724.2|2726.7|2725.5|2724.7|2723.5|11
1714377600000|2024-04-29 08:00:00|2725.2|2724|2724.4|2723.2|2726.2|2725|2723.9|2722.7|10
1714377900000|2024-04-29 08:05:00|2724.9|2723.7|2727.4|2726.2|2727.7|2726.5|2724.9|2723.7|14
1714378200000|2024-04-29 08:10:00|2727.2|2726|2727.4|2726.2|2728.2|2727|2725.7|2724.5|12
1714378500000|2024-04-29 08:15:00|2727.2|2726|2727.7|2726.5|2728.4|2727.2|2726.7|2725.5|25
1714378800000|2024-04-29 08:20:00|2728.2|2727|2728.7|2727.5|2729.2|2728|2727.7|2726.5|6
1714379100000|2024-04-29 08:25:00|2728.2|2727|2728.2|2727|2728.4|2727.2|2727.4|2726.2|3
1714379400000|2024-04-29 08:30:00|2727.9|2726.7|2723.9|2722.7|2728.2|2727|2720.7|2719.5|137
1714379700000|2024-04-29 08:35:00|2723.7|2722.5|2726.2|2725|2726.2|2725|2723.7|2722.5|21
1714380000000|2024-04-29 08:40:00|2725.9|2724.7|2725.2|2724|2726.7|2725.5|2725.2|2724|21
1714380300000|2024-04-29 08:45:00|2724.7|2723.5|2726.2|2725|2726.7|2725.5|2724.7|2723.5|23
1714380600000|2024-04-29 08:50:00|2725.7|2724.5|2723.2|2722|2725.7|2724.5|2723.2|2722|70
1714380900000|2024-04-29 08:55:00|2723.4|2722.2|2722.7|2721.5|2723.7|2722.5|2721.9|2720.7|68
1714381200000|2024-04-29 09:00:00|2722.4|2721.2|2720.2|2719|2723.2|2722|2719.7|2718.5|89
1714381500000|2024-04-29 09:05:00|2719.7|2718.5|2719.2|2718|2720.2|2719|2716.7|2715.5|122
1714381800000|2024-04-29 09:10:00|2719.7|2718.5|2719.7|2718.5|2719.7|2718.5|2718.7|2717.5|58
1714382100000|2024-04-29 09:15:00|2719.9|2718.7|2719.9|2718.7|2720.2|2719|2717.7|2716.5|122
1714382400000|2024-04-29 09:20:00|2719.7|2718.5|2720.2|2719|2720.7|2719.5|2718.7|2717.5|58
1714382700000|2024-04-29 09:25:00|2719.7|2718.5|2720.2|2719|2720.4|2719.2|2719.2|2718|138
1714383000000|2024-04-29 09:30:00|2719.9|2718.7|2720.4|2719.2|2721.2|2720|2719.4|2718.2|65
1714383300000|2024-04-29 09:35:00|2720.7|2719.5|2719.9|2718.7|2720.7|2719.5|2719.7|2718.5|28
1714383600000|2024-04-29 09:40:00|2719.7|2718.5|2719.9|2718.7|2720.2|2719|2719.4|2718.2|38
1714383900000|2024-04-29 09:45:00|2719.7|2718.5|2719.7|2718.5|2719.7|2718.5|2718.7|2717.5|18
1714384200000|2024-04-29 09:50:00|2719.2|2718|2718.9|2717.7|2719.7|2718.5|2718.7|2717.5|76
1714384500000|2024-04-29 09:55:00|2718.7|2717.5|2718.2|2717|2718.7|2717.5|2717.7|2716.5|11
1714384800000|2024-04-29 10:00:00|2717.9|2716.7|2718.7|2717.5|2718.7|2717.5|2717.7|2716.5|30
1714385100000|2024-04-29 10:05:00|2718.4|2717.2|2718.2|2717|2718.7|2717.5|2717.2|2716|53
1714385400000|2024-04-29 10:10:00|2717.7|2716.5|2718.7|2717.5|2718.7|2717.5|2717.7|2716.5|27
1714385700000|2024-04-29 10:15:00|2718.9|2717.7|2721.2|2720|2721.7|2720.5|2716.7|2715.5|207
1714386000000|2024-04-29 10:20:00|2720.7|2719.5|2719.7|2718.5|2721.7|2720.5|2719.7|2718.5|70
1714386300000|2024-04-29 10:25:00|2719.9|2718.7|2719.7|2718.5|2719.9|2718.7|2718.9|2717.7|28
1714386600000|2024-04-29 10:30:00|2719.9|2718.7|2721.7|2720.5|2721.7|2720.5|2719.7|2718.5|45
1714386900000|2024-04-29 10:35:00|2721.2|2720|2721.4|2720.2|2722.2|2721|2721.2|2720|7
1714387200000|2024-04-29 10:40:00|2721.2|2720|2722.2|2721|2722.2|2721|2721.2|2720|25
1714387500000|2024-04-29 10:45:00|2721.9|2720.7|2723.2|2722|2723.4|2722.2|2721.7|2720.5|34
1714387800000|2024-04-29 10:50:00|2723.4|2722.2|2724.2|2723|2724.7|2723.5|2723.2|2722|54
1714388100000|2024-04-29 10:55:00|2724.4|2723.2|2725.2|2724|2725.2|2724|2724.4|2723.2|74
1714388400000|2024-04-29 11:00:00|2724.7|2723.5|2724.7|2723.5|2725.2|2724|2723.7|2722.5|63
1714388700000|2024-04-29 11:05:00|2724.4|2723.2|2724.7|2723.5|2724.9|2723.7|2724.2|2723|40
1714389000000|2024-04-29 11:10:00|2725.2|2724|2725.2|2724|2725.2|2724|2724.7|2723.5|9
1714389300000|2024-04-29 11:15:00|2724.7|2723.5|2723.2|2722|2725.2|2724|2722.2|2721|51
1714389600000|2024-04-29 11:20:00|2722.9|2721.7|2722.4|2721.2|2723.4|2722.2|2722.2|2721|49
1714389900000|2024-04-29 11:25:00|2722.7|2721.5|2723.7|2722.5|2723.7|2722.5|2722.7|2721.5|19
1714390200000|2024-04-29 11:30:00|2723.9|2722.7|2724.7|2723.5|2727.2|2726|2723.2|2722|109
1714390500000|2024-04-29 11:35:00|2724.9|2723.7|2725.7|2724.5|2726.2|2725|2724.7|2723.5|46
1714390800000|2024-04-29 11:40:00|2725.9|2724.7|2725.7|2724.5|2726.2|2725|2725.7|2724.5|36
1714391100000|2024-04-29 11:45:00|2725.9|2724.7|2727.7|2726.5|2728.2|2727|2725.7|2724.5|62
1714391400000|2024-04-29 11:50:00|2727.2|2726|2726.7|2725.5|2727.7|2726.5|2726.2|2725|69
1714391700000|2024-04-29 11:55:00|2726.2|2725|2725.7|2724.5|2726.2|2725|2725.4|2724.2|31
1714392000000|2024-04-29 12:00:00|2725.9|2724.7|2725.7|2724.5|2726.7|2725.5|2724.7|2723.5|38
1714392300000|2024-04-29 12:05:00|2726.2|2725|2727.2|2726|2727.7|2726.5|2726.2|2725|18
1714392600000|2024-04-29 12:10:00|2727.4|2726.2|2727.7|2726.5|2727.7|2726.5|2726.7|2725.5|14
1714392900000|2024-04-29 12:15:00|2727.4|2726.2|2728.2|2727|2728.2|2727|2727.4|2726.2|30
1714393200000|2024-04-29 12:20:00|2727.9|2726.7|2727.2|2726|2728.2|2727|2726.2|2725|21
1714393500000|2024-04-29 12:25:00|2726.9|2725.7|2726.9|2725.7|2727.2|2726|2726.4|2725.2|52
1714393800000|2024-04-29 12:30:00|2726.7|2725.5|2725.2|2724|2726.9|2725.7|2725.2|2724|43
1714394100000|2024-04-29 12:35:00|2724.9|2723.7|2725.7|2724.5|2725.7|2724.5|2724.7|2723.5|20
1714394400000|2024-04-29 12:40:00|2725.4|2724.2|2727.2|2726|2727.2|2726|2725.4|2724.2|21
1714394700000|2024-04-29 12:45:00|2726.7|2725.5|2726.2|2725|2727.2|2726|2726.2|2725|22
1714395000000|2024-04-29 12:50:00|2726.4|2725.2|2725.2|2724|2726.4|2725.2|2725.2|2724|30
1714395300000|2024-04-29 12:55:00|2724.7|2723.5|2724.7|2723.5|2725.2|2724|2724.4|2723.2|70
1714395600000|2024-04-29 13:00:00|2724.9|2723.7|2725.2|2724|2725.7|2724.5|2724.7|2723.5|20
1714395900000|2024-04-29 13:05:00|2724.7|2723.5|2723.2|2722|2724.7|2723.5|2723.2|2722|15
1714396200000|2024-04-29 13:10:00|2722.9|2721.7|2722.4|2721.2|2722.9|2721.7|2722.2|2721|24
1714396500000|2024-04-29 13:15:00|2722.2|2721|2723.7|2722.5|2723.7|2722.5|2722.2|2721|26
1714396800000|2024-04-29 13:20:00|2723.9|2722.7|2722.9|2721.7|2724.2|2723|2722.7|2721.5|40
1714397100000|2024-04-29 13:25:00|2722.7|2721.5|2723.7|2722.5|2723.7|2722.5|2722.2|2721|39
1714397400000|2024-04-29 13:30:00|2723.2|2722|2722.7|2721.5|2723.7|2722.5|2721.4|2720.2|145
1714397700000|2024-04-29 13:35:00|2722.4|2721.2|2719.7|2718.5|2723.2|2722|2718.7|2717.5|116
1714398000000|2024-04-29 13:40:00|2719.2|2718|2720.7|2719.5|2721.2|2720|2718.2|2717|131
1714398300000|2024-04-29 13:45:00|2721.2|2720|2721.7|2720.5|2722.7|2721.5|2720.7|2719.5|98
1714398600000|2024-04-29 13:50:00|2721.9|2720.7|2719.7|2718.5|2721.9|2720.7|2719.2|2718|99
1714398900000|2024-04-29 13:55:00|2719.9|2718.7|2719.7|2718.5|2720.7|2719.5|2718.7|2717.5|93
1714399200000|2024-04-29 14:00:00|2720.2|2719|2720.7|2719.5|2721.4|2720.2|2719.7|2718.5|49
1714399500000|2024-04-29 14:05:00|2720.4|2719.2|2722.2|2721|2722.2|2721|2720.2|2719|47
1714399800000|2024-04-29 14:10:00|2721.7|2720.5|2721.7|2720.5|2722.2|2721|2721.2|2720|20
1714400100000|2024-04-29 14:15:00|2721.2|2720|2722.7|2721.5|2723.2|2722|2721.2|2720|71
1714400400000|2024-04-29 14:20:00|2722.9|2721.7|2723.7|2722.5|2724.7|2723.5|2722.2|2721|227
1714400700000|2024-04-29 14:25:00|2723.9|2722.7|2724.2|2723|2724.2|2723|2723.4|2722.2|40
1714401000000|2024-04-29 14:30:00|2723.7|2722.5|2724.2|2723|2724.7|2723.5|2723.2|2722|23
1714401300000|2024-04-29 14:35:00|2724.4|2723.2|2721.7|2720.5|2724.4|2723.2|2721.2|2720|26
1714401600000|2024-04-29 14:40:00|2721.9|2720.7|2722.7|2721.5|2723.2|2722|2721.2|2720|27
1714401900000|2024-04-29 14:45:00|2722.2|2721|2721.7|2720.5|2722.7|2721.5|2721.4|2720.2|34
1714402200000|2024-04-29 14:50:00|2721.4|2720.2|2722.9|2721.7|2723.2|2722|2721.2|2720|72
1714402500000|2024-04-29 14:55:00|2723.2|2722|2722.7|2721.5|2723.7|2722.5|2722.2|2721|39
1714402800000|2024-04-29 15:00:00|2722.2|2721|2722.2|2721|2722.7|2721.5|2721.7|2720.5|57
1714403100000|2024-04-29 15:05:00|2721.9|2720.7|2721.2|2720|2722.2|2721|2720.2|2719|24
1714403400000|2024-04-29 15:10:00|2720.9|2719.7|2720.9|2719.7|2721.2|2720|2720.2|2719|22
1714403700000|2024-04-29 15:15:00|2720.7|2719.5|2722.2|2721|2722.2|2721|2720.7|2719.5|34
1714404000000|2024-04-29 15:20:00|2721.7|2720.5|2721.4|2720.2|2722.2|2721|2721.2|2720|62
1714404300000|2024-04-29 15:25:00|2721.7|2720.5|2723.2|2722|2723.2|2722|2721.4|2720.2|90
1714404600000|2024-04-29 15:30:00|2722.7|2721.5|2721.2|2720|2723.2|2722|2721.2|2720|22
1714404900000|2024-04-29 15:35:00|2720.9|2719.7|2721.7|2720.5|2721.7|2720.5|2720.2|2719|88
1714405200000|2024-04-29 15:40:00|2721.9|2720.7|2725.7|2724.5|2725.7|2724.5|2721.9|2720.7|267
1714405500000|2024-04-29 15:45:00|2725.9|2724.7|2725.7|2724.5|2726.7|2725.5|2725.2|2724|258
1714405800000|2024-04-29 15:50:00|2725.9|2724.7|2724.2|2723|2726.2|2725|2723.9|2722.7|77
1714406100000|2024-04-29 15:55:00|2724.4|2723.2|2723.9|2722.7|2724.7|2723.5|2723.2|2722|17
1714406400000|2024-04-29 16:00:00|2723.7|2722.5|2724.2|2723|2724.7|2723.5|2723.2|2722|21
1714406700000|2024-04-29 16:05:00|2723.9|2722.7|2721.2|2720|2724.4|2723.2|2721.2|2720|47
1714407000000|2024-04-29 16:10:00|2721.7|2720.5|2721.2|2720|2722.2|2721|2721.2|2720|27
1714407300000|2024-04-29 16:15:00|2721.4|2720.2|2720.7|2719.5|2721.7|2720.5|2720.7|2719.5|61
1714407600000|2024-04-29 16:20:00|2720.2|2719|2719.2|2718|2720.2|2719|2716.7|2715.5|97
1714407900000|2024-04-29 16:25:00|2719.4|2718.2|2718.9|2717.7|2720.2|2719|2718.9|2717.7|84
1714408200000|2024-04-29 16:30:00|2719.2|2718|2720.7|2719.5|2720.7|2719.5|2718.2|2717|64
1714408500000|2024-04-29 16:35:00|2720.4|2719.2|2719.7|2718.5|2721.2|2720|2719.7|2718.5|39
1714408800000|2024-04-29 16:40:00|2720.2|2719|2715.9|2714.7|2720.2|2719|2715.2|2714|345
1714409100000|2024-04-29 16:45:00|2716.2|2715|2716.2|2715|2716.9|2715.7|2712.4|2711.2|216
1714409400000|2024-04-29 16:50:00|2715.7|2714.5|2716.2|2715|2716.7|2715.5|2714.2|2713|71
1714409700000|2024-04-29 16:55:00|2715.7|2714.5|2717.7|2716.5|2717.7|2716.5|2715.7|2714.5|39
1714410000000|2024-04-29 17:00:00|2717.2|2716|2717.2|2716|2717.7|2716.5|2715.7|2714.5|26
1714410300000|2024-04-29 17:05:00|2717.4|2716.2|2716.7|2715.5|2717.7|2716.5|2715.9|2714.7|9
1714410600000|2024-04-29 17:10:00|2716.4|2715.2|2717.2|2716|2717.7|2716.5|2715.7|2714.5|9
1714410900000|2024-04-29 17:15:00|2716.9|2715.7|2717.7|2716.5|2717.7|2716.5|2716.7|2715.5|19
1714411200000|2024-04-29 17:20:00|2717.2|2716|2719.2|2718|2719.2|2718|2717.2|2716|34
1714411500000|2024-04-29 17:25:00|2719.7|2718.5|2719.2|2718|2720.2|2719|2719.2|2718|31
1714411800000|2024-04-29 17:30:00|2718.9|2717.7|2718.7|2717.5|2718.9|2717.7|2717.4|2716.2|36
1714412100000|2024-04-29 17:35:00|2718.4|2717.2|2717.2|2716|2718.4|2717.2|2717.2|2716|24
1714412400000|2024-04-29 17:40:00|2717.7|2716.5|2718.2|2717|2718.2|2717|2717.2|2716|9
1714412700000|2024-04-29 17:45:00|2718.7|2717.5|2718.9|2717.7|2719.7|2718.5|2718.7|2717.5|19
1714413000000|2024-04-29 17:50:00|2719.2|2718|2719.7|2718.5|2720.2|2719|2718.7|2717.5|6
1714413300000|2024-04-29 17:55:00|2719.4|2718.2|2719.2|2718|2719.7|2718.5|2718.7|2717.5|14
1714413600000|2024-04-29 18:00:00|2718.9|2717.7|2717.7|2716.5|2719.2|2718|2716.2|2715|70
1714413900000|2024-04-29 18:05:00|2717.4|2716.2|2718.4|2717.2|2718.7|2717.5|2717.2|2716|11
1714414200000|2024-04-29 18:10:00|2718.2|2717|2718.2|2717|2718.7|2717.5|2717.7|2716.5|12
1714414500000|2024-04-29 18:15:00|2717.7|2716.5|2717.2|2716|2718.2|2717|2717.2|2716|33
1714414800000|2024-04-29 18:20:00|2717.4|2716.2|2717.7|2716.5|2718.2|2717|2717.2|2716|16
1714415100000|2024-04-29 18:25:00|2717.9|2716.7|2716.9|2715.7|2718.2|2717|2716.7|2715.5|12
1714415400000|2024-04-29 18:30:00|2716.7|2715.5|2715.2|2714|2716.9|2715.7|2712.7|2711.5|56
1714415700000|2024-04-29 18:35:00|2715.7|2714.5|2716.2|2715|2716.7|2715.5|2715.2|2714|29
1714416000000|2024-04-29 18:40:00|2716.7|2715.5|2717.7|2716.5|2717.7|2716.5|2716.4|2715.2|17
1714416300000|2024-04-29 18:45:00|2717.4|2716.2|2716.7|2715.5|2718.2|2717|2716.4|2715.2|18
1714416600000|2024-04-29 18:50:00|2716.9|2715.7|2716.2|2715|2717.2|2716|2715.7|2714.5|14
1714416900000|2024-04-29 18:55:00|2716.4|2715.2|2715.9|2714.7|2717.2|2716|2715.7|2714.5|17
1714417200000|2024-04-29 19:00:00|2715.7|2714.5|2712.7|2711.5|2715.7|2714.5|2711.4|2710.2|69
1714417500000|2024-04-29 19:05:00|2712.4|2711.2|2713.7|2712.5|2714.2|2713|2710.7|2709.5|34
1714417800000|2024-04-29 19:10:00|2714.2|2713|2712.2|2711|2714.2|2713|2711.7|2710.5|34
1714418100000|2024-04-29 19:15:00|2712.4|2711.2|2712.7|2711.5|2713.7|2712.5|2711.7|2710.5|21
1714418400000|2024-04-29 19:20:00|2713.2|2712|2714.7|2713.5|2714.7|2713.5|2712.4|2711.2|56
1714418700000|2024-04-29 19:25:00|2714.2|2713|2714.2|2713|2715.2|2714|2713.7|2712.5|16
1714419000000|2024-04-29 19:30:00|2714.4|2713.2|2714.9|2713.7|2715.4|2714.2|2714.2|2713|25
1714419300000|2024-04-29 19:35:00|2715.2|2714|2714.2|2713|2715.2|2714|2714.2|2713|11
1714419600000|2024-04-29 19:40:00|2713.9|2712.7|2713.7|2712.5|2714.7|2713.5|2713.2|2712|43
1714419900000|2024-04-29 19:45:00|2713.9|2712.7|2714.2|2713|2714.7|2713.5|2713.2|2712|17
1714420200000|2024-04-29 19:50:00|2714.7|2713.5|2717.7|2716.5|2718.2|2717|2714.7|2713.5|103
1714420500000|2024-04-29 19:55:00|2718.2|2717|2718.7|2717.5|2718.7|2717.5|2717.2|2716|52
1714420800000|2024-04-29 20:00:00|2718.4|2717.2|2719.7|2718.5|2720.7|2719.5|2718.4|2717.2|21
1714421100000|2024-04-29 20:05:00|2719.9|2718.7|2720.2|2719|2720.7|2719.5|2719.7|2718.5|8
1714421400000|2024-04-29 20:10:00|2719.9|2718.7|2719.7|2718.5|2720.2|2719|2719.7|2718.5|15
1714421700000|2024-04-29 20:15:00|2719.4|2718.2|2720.2|2719|2720.2|2719|2719.2|2718|34
1714422000000|2024-04-29 20:20:00|2719.7|2718.5|2719.7|2718.5|2719.9|2718.7|2719.2|2718|46
1714422300000|2024-04-29 20:25:00|2719.9|2718.7|2719.7|2718.5|2720.2|2719|2719.7|2718.5|0
1714422600000|2024-04-29 20:30:00|2719.9|2718.7|2719.4|2718.2|2720.2|2719|2719.4|2718.2|5
1714422900000|2024-04-29 20:35:00|2719.7|2718.5|2720.2|2719|2720.7|2719.5|2719.7|2718.5|6
1714423200000|2024-04-29 20:40:00|2720.4|2719.2|2719.7|2718.5|2720.4|2719.2|2719.7|2718.5|0
1714423500000|2024-04-29 20:45:00|2719.4|2718.2|2720.7|2719.5|2720.7|2719.5|2719.4|2718.2|2
1714423800000|2024-04-29 20:50:00|2720.4|2719.2|2719.8|2717.8|2720.9|2719.7|2719.8|2717.8|17
1714424100000|2024-04-29 20:55:00|2719.5|2717.5|2719.8|2717.8|2719.8|2717.8|2719.1|2717.1|0
1714424400000|2024-04-29 21:00:00|2719.9|2717.9|2719.8|2717.8|2719.9|2717.9|2719.7|2717.7|3
1714424700000|2024-04-29 21:05:00|2719.9|2717.9|2720|2718|2720|2718|2719.8|2717.8|0
1714425000000|2024-04-29 21:10:00|2720.1|2718.1|2720.1|2718.1|2720.1|2718.1|2720|2718|0
1714425300000|2024-04-29 21:15:00|2719.9|2717.9|2720|2718|2720.1|2718.1|2719.9|2717.9|0
1714425600000|2024-04-29 21:20:00|2719.9|2717.9|2720|2718|2720|2718|2719.9|2717.9|0
1714425900000|2024-04-29 21:25:00|2720.1|2718.1|2720.1|2718.1|2720.1|2718.1|2720|2718|0
1714426200000|2024-04-29 21:30:00|2720|2718|2720|2718|2720|2718|2720|2718|0
1714426500000|2024-04-29 21:35:00|2720.1|2718.1|2720.2|2718.2|2720.2|2718.2|2720.1|2718.1|0
1714426800000|2024-04-29 21:40:00|2720.1|2718.1|2720|2718|2720.1|2718.1|2720|2718|0
1714427100000|2024-04-29 21:45:00|2719.9|2717.9|2719.9|2717.9|2719.9|2717.9|2719.8|2717.8|0
1714427400000|2024-04-29 21:50:00|2720|2718|2720|2718|2720|2718|2720|2718|0
1714427700000|2024-04-29 21:55:00|2720.1|2718.1|2720|2718|2720.1|2718.1|2720|2718|0
1714428000000|2024-04-29 22:00:00|2720.1|2718.1|2718.6|2716.6|2720.1|2718.1|2718.6|2716.6|0
1714428300000|2024-04-29 22:05:00|2718.5|2716.5|2717.7|2715.7|2718.5|2716.5|2717.7|2715.7|0
1714428600000|2024-04-29 22:10:00|2717.8|2715.8|2717.5|2715.5|2718|2716|2716.9|2714.9|0
1714428900000|2024-04-29 22:15:00|2717.6|2715.6|2717.9|2715.9|2717.9|2715.9|2717.3|2715.3|0
1714429200000|2024-04-29 22:20:00|2717.7|2715.7|2717.8|2715.8|2717.9|2715.9|2717.7|2715.7|0
1714429500000|2024-04-29 22:25:00|2717.9|2715.9|2717.9|2715.9|2717.9|2715.9|2717.8|2715.8|0
1714429800000|2024-04-29 22:30:00|2717.7|2715.7|2717.9|2715.9|2717.9|2715.9|2717.7|2715.7|0
1714430100000|2024-04-29 22:35:00|2717.7|2715.7|2717.7|2715.7|2717.8|2715.8|2717.7|2715.7|0
1714430400000|2024-04-29 22:40:00|2717.3|2715.3|2717.2|2715.2|2717.3|2715.3|2717.2|2715.2|0
1714430700000|2024-04-29 22:45:00|2717.1|2715.1|2717.5|2715.5|2717.6|2715.6|2717.1|2715.1|0
1714431000000|2024-04-29 22:50:00|2717.7|2715.7|2717.3|2715.3|2717.7|2715.7|2717.1|2715.1|0
1714431300000|2024-04-29 22:55:00|2717.2|2715.2|2717.2|2715.2|2717.3|2715.3|2717.1|2715.1|0
1714431600000|2024-04-29 23:00:00|2717.3|2715.3|2716.8|2714.8|2717.3|2715.3|2716.2|2714.2|0
1714431900000|2024-04-29 23:05:00|2716.9|2714.9|2717.5|2715.5|2717.5|2715.5|2716.8|2714.8|0
1714432200000|2024-04-29 23:10:00|2717.3|2715.3|2717.9|2715.9|2718.2|2716.2|2717.3|2715.3|0
1714432500000|2024-04-29 23:15:00|2718|2716|2718.3|2716.3|2718.6|2716.6|2718|2716|0
1714432800000|2024-04-29 23:20:00|2718.2|2716.2|2717.3|2715.3|2718.2|2716.2|2717.3|2715.3|0
1714433100000|2024-04-29 23:25:00|2717.4|2715.4|2717.3|2715.3|2717.8|2715.8|2717.3|2715.3|0
1714433400000|2024-04-29 23:30:00|2717.4|2715.4|2717.5|2715.5|2718.7|2716.7|2716.4|2714.4|0
1714433700000|2024-04-29 23:35:00|2717.6|2715.6|2717.4|2715.4|2717.8|2715.8|2717.4|2715.4|0
1714434000000|2024-04-29 23:40:00|2717.5|2715.5|2720.4|2718.4|2720.9|2718.9|2717.4|2715.4|0
1714434300000|2024-04-29 23:45:00|2720.6|2718.6|2727.2|2726|2728.4|2727.2|2720.5|2718.5|1317
1714434600000|2024-04-29 23:50:00|2726.7|2725.5|2727.7|2726.5|2731.2|2730|2725.9|2724.7|570
1714434900000|2024-04-29 23:55:00|2728.2|2727|2731.7|2730.5|2733.9|2732.7|2726.7|2725.5|447
1714435200000|2024-04-30 00:00:00|2731.5|2730.7|2724.5|2723.7|2731.5|2730.7|2722|2721.2|2602
1714435500000|2024-04-30 00:05:00|2725|2724.2|2726|2725.2|2728.2|2727.4|2720|2719.2|2000
1714435800000|2024-04-30 00:10:00|2727|2726.2|2719.5|2718.7|2728|2727.2|2717.5|2716.7|2224
1714436100000|2024-04-30 00:15:00|2718.5|2717.7|2723|2722.2|2724|2723.2|2718.5|2717.7|1427
1714436400000|2024-04-30 00:20:00|2723.5|2722.7|2722|2721.2|2725|2724.2|2721|2720.2|854
1714436700000|2024-04-30 00:25:00|2722.5|2721.7|2724|2723.2|2725.5|2724.7|2720|2719.2|804
1714437000000|2024-04-30 00:30:00|2723.5|2722.7|2719.5|2718.7|2724|2723.2|2718|2717.2|664
1714437300000|2024-04-30 00:35:00|2720|2719.2|2727|2726.2|2727|2726.2|2717.5|2716.7|814
1714437600000|2024-04-30 00:40:00|2726.7|2725.9|2728.5|2727.7|2729.5|2728.7|2726.2|2725.4|580
1714437900000|2024-04-30 00:45:00|2729|2728.2|2734.5|2733.7|2735.5|2734.7|2729|2728.2|985
1714438200000|2024-04-30 00:50:00|2734.7|2733.9|2737.5|2736.7|2737.7|2736.9|2734.7|2733.9|748
1714438500000|2024-04-30 00:55:00|2737|2736.2|2733.5|2732.7|2737|2736.2|2732.5|2731.7|556
1714438800000|2024-04-30 01:00:00|2733.7|2732.9|2736|2735.2|2736.5|2735.7|2731.7|2730.9|607
1714439100000|2024-04-30 01:05:00|2735.5|2734.7|2737.5|2736.7|2738|2737.2|2735.5|2734.7|615
1714439400000|2024-04-30 01:10:00|2737|2736.2|2736|2735.2|2738|2737.2|2734|2733.2|431
1714439700000|2024-04-30 01:15:00|2736.2|2735.4|2736|2735.2|2737|2736.2|2735|2734.2|312
1714440000000|2024-04-30 01:20:00|2735.5|2734.7|2738|2737.2|2738.5|2737.7|2735.5|2734.7|436
1714440300000|2024-04-30 01:25:00|2738.5|2737.7|2741|2740.2|2741.5|2740.7|2737.5|2736.7|471
1714440600000|2024-04-30 01:30:00|2740.5|2739.7|2741|2740.2|2741.5|2740.7|2739.5|2738.7|688
1714440900000|2024-04-30 01:35:00|2741.3|2740.5|2741.5|2740.7|2742|2741.2|2740|2739.2|464
1714441200000|2024-04-30 01:40:00|2741|2740.2|2744|2743.2|2744.5|2743.7|2740.5|2739.7|420
1714441500000|2024-04-30 01:45:00|2744.3|2743.5|2747.5|2746.7|2748|2747.2|2744|2743.2|918
1714441800000|2024-04-30 01:50:00|2747.3|2746.5|2747|2746.2|2748.3|2747.5|2745.5|2744.7|636
1714442100000|2024-04-30 01:55:00|2747.5|2746.7|2747|2746.2|2748|2747.2|2746|2745.2|335
1714442400000|2024-04-30 02:00:00|2746.5|2745.7|2747.3|2746.5|2747.5|2746.7|2745.5|2744.7|444
1714442700000|2024-04-30 02:05:00|2747|2746.2|2747.5|2746.7|2749|2748.2|2747|2746.2|364
1714443000000|2024-04-30 02:10:00|2747|2746.2|2746|2745.2|2748|2747.2|2745.3|2744.5|299
1714443300000|2024-04-30 02:15:00|2746.3|2745.5|2746|2745.2|2747.5|2746.7|2744.5|2743.7|321
1714443600000|2024-04-30 02:20:00|2746.5|2745.7|2744|2743.2|2746.8|2746|2744|2743.2|359
1714443900000|2024-04-30 02:25:00|2744.5|2743.7|2741|2740.2|2744.5|2743.7|2741|2740.2|335
1714444200000|2024-04-30 02:30:00|2741.3|2740.5|2740|2739.2|2742.5|2741.7|2739|2738.2|235
1714444500000|2024-04-30 02:35:00|2740.3|2739.5|2739.5|2738.7|2740.8|2740|2739.5|2738.7|167
1714444800000|2024-04-30 02:40:00|2739.8|2739|2737.5|2736.7|2740|2739.2|2737.5|2736.7|198
1714445100000|2024-04-30 02:45:00|2737.3|2736.5|2737.5|2736.7|2738.5|2737.7|2737|2736.2|179
1714445400000|2024-04-30 02:50:00|2737.3|2736.5|2738|2737.2|2739|2738.2|2737|2736.2|115
1714445700000|2024-04-30 02:55:00|2738.5|2737.7|2737.5|2736.7|2738.5|2737.7|2737.5|2736.7|65
1714446000000|2024-04-30 03:00:00|2737|2736.2|2738|2737.2|2738.5|2737.7|2737|2736.2|208
1714446300000|2024-04-30 03:05:00|2738.5|2737.7|2737|2736.2|2739|2738.2|2737|2736.2|275
1714446600000|2024-04-30 03:10:00|2737.5|2736.7|2737|2736.2|2737.5|2736.7|2736.3|2735.5|175
1714446900000|2024-04-30 03:15:00|2737.5|2736.7|2736.5|2735.7|2737.5|2736.7|2736.5|2735.7|159
1714447200000|2024-04-30 03:20:00|2737|2736.2|2736.5|2735.7|2737.5|2736.7|2736.5|2735.7|145
1714447500000|2024-04-30 03:25:00|2737|2736.2|2738|2737.2|2738|2737.2|2737|2736.2|160
1714447800000|2024-04-30 03:30:00|2738.5|2737.7|2739|2738.2|2739.8|2739|2736.3|2735.5|774
1714448100000|2024-04-30 03:35:00|2739.5|2738.7|2744|2743.2|2744|2743.2|2739.5|2738.7|538
1714448400000|2024-04-30 03:40:00|2744.3|2743.5|2739.5|2738.7|2744.5|2743.7|2739.5|2738.7|530
1714448700000|2024-04-30 03:45:00|2739|2738.2|2740.5|2739.7|2744.5|2743.7|2739|2738.2|417
1714449000000|2024-04-30 03:50:00|2740.8|2740|2741|2740.2|2742.5|2741.7|2739.5|2738.7|298
1714449300000|2024-04-30 03:55:00|2741.3|2740.5|2741|2740.2|2743|2742.2|2741|2740.2|283
1714449600000|2024-04-30 04:00:00|2741.5|2740.7|2742|2741.2|2743|2742.2|2740.5|2739.7|401
1714449900000|2024-04-30 04:05:00|2742.3|2741.5|2744.8|2744|2744.8|2744|2742|2741.2|468
1714450200000|2024-04-30 04:10:00|2744.5|2743.7|2740.5|2739.7|2745.5|2744.7|2740.5|2739.7|305
1714450500000|2024-04-30 04:15:00|2740|2739.2|2737.8|2737|2740|2739.2|2735.5|2734.7|511
1714450800000|2024-04-30 04:20:00|2737|2736.2|2735.5|2734.7|2738|2737.2|2735.3|2734.5|455
1714451100000|2024-04-30 04:25:00|2735.8|2735|2735.5|2734.7|2737.3|2736.5|2735|2734.2|313
1714451400000|2024-04-30 04:30:00|2736|2735.2|2735.5|2734.7|2737|2736.2|2734.5|2733.7|281
1714451700000|2024-04-30 04:35:00|2735.8|2735|2736|2735.2|2737|2736.2|2735|2734.2|295
1714452000000|2024-04-30 04:40:00|2736.5|2735.7|2739|2738.2|2739|2738.2|2736|2735.2|293
1714452300000|2024-04-30 04:45:00|2738.5|2737.7|2738|2737.2|2739|2738.2|2738|2737.2|326
1714452600000|2024-04-30 04:50:00|2738.5|2737.7|2737.3|2736.5|2739|2738.2|2737|2736.2|352
1714452900000|2024-04-30 04:55:00|2737|2736.2|2735.5|2734.7|2738|2737.2|2735.5|2734.7|363
1714453200000|2024-04-30 05:00:00|2735|2734.2|2736|2735.2|2737.5|2736.7|2735|2734.2|322
1714453500000|2024-04-30 05:05:00|2735.8|2735|2737|2736.2|2737|2736.2|2735|2734.2|411
1714453800000|2024-04-30 05:10:00|2737.5|2736.7|2737|2736.2|2738.5|2737.7|2737|2736.2|375
1714454100000|2024-04-30 05:15:00|2737.3|2736.5|2734.5|2733.7|2737.3|2736.5|2734.5|2733.7|314
1714454400000|2024-04-30 05:20:00|2734.8|2734|2733.5|2732.7|2735.5|2734.7|2733|2732.2|585
1714454700000|2024-04-30 05:25:00|2733.3|2732.5|2734|2733.2|2735|2734.2|2733|2732.2|586
1714455000000|2024-04-30 05:30:00|2734.5|2733.7|2732.3|2731.5|2734.5|2733.7|2732|2731.2|408
1714455300000|2024-04-30 05:35:00|2732|2731.2|2732|2731.2|2733|2732.2|2731|2730.2|544
1714455600000|2024-04-30 05:40:00|2731.5|2730.7|2728.5|2727.7|2731.5|2730.7|2728.5|2727.7|651
1714455900000|2024-04-30 05:45:00|2729|2728.2|2732.5|2731.7|2733|2732.2|2729|2728.2|573
1714456200000|2024-04-30 05:50:00|2733|2732.2|2736|2735.2|2736.5|2735.7|2732.5|2731.7|921
1714456500000|2024-04-30 05:55:00|2736.3|2735.5|2744|2743.2|2744|2743.2|2736|2735.2|6864
1714456800000|2024-04-30 06:00:00|2743|2742.2|2748|2747.2|2748.3|2747.5|2743|2742.2|4792
1714457100000|2024-04-30 06:05:00|2747.5|2746.7|2747.6|2745.6|2749|2748.2|2746.5|2745.5|1585
1714457400000|2024-04-30 06:10:00|2747.5|2745.5|2749.3|2747.3|2749.4|2747.4|2747.5|2745.5|3
1714457700000|2024-04-30 06:15:00|2749.2|2747.2|2750.4|2748.4|2750.6|2748.6|2749.1|2747.1|565
1714458000000|2024-04-30 06:20:00|2750.1|2748.1|2750.7|2748.7|2750.7|2748.7|2749.6|2747.6|0
1714458300000|2024-04-30 06:25:00|2750.4|2748.4|2750.4|2748.4|2750.8|2748.8|2750.1|2748.1|0
1714458600000|2024-04-30 06:30:00|2750.6|2748.6|2750|2748|2750.7|2748.7|2749.8|2747.8|0
1714458900000|2024-04-30 06:35:00|2749.9|2747.9|2750.5|2748.5|2750.5|2748.5|2749.8|2747.8|0
1714459200000|2024-04-30 06:40:00|2750.6|2748.6|2749.9|2747.9|2750.7|2748.7|2749.9|2747.9|0
1714459500000|2024-04-30 06:45:00|2749.4|2747.4|2749.8|2747.8|2749.9|2747.9|2749.2|2747.2|0
1714459800000|2024-04-30 06:50:00|2749.9|2747.9|2749.7|2747.7|2750.3|2748.3|2749.7|2747.7|0
1714460100000|2024-04-30 06:55:00|2749.6|2747.6|2749.1|2747.1|2750.2|2748.2|2749.1|2747.1|0
1714460400000|2024-04-30 07:00:00|2749.4|2747.4|2749.8|2747.8|2750.1|2748.1|2748.8|2746.8|0
1714460700000|2024-04-30 07:05:00|2750|2748|2749.7|2747.7|2750.5|2748.5|2749.6|2747.6|0
1714461000000|2024-04-30 07:10:00|2749.8|2747.8|2749.7|2747.7|2750.1|2748.1|2749.5|2747.5|0
1714461300000|2024-04-30 07:15:00|2749.8|2747.8|2750|2748|2750.3|2748.3|2748.9|2746.9|0
1714461600000|2024-04-30 07:20:00|2750.1|2748.1|2752.1|2750.1|2752.9|2750.9|2750.1|2748.1|0
1714461900000|2024-04-30 07:25:00|2752.2|2750.2|2751.4|2749.4|2753.2|2751.2|2749.4|2747.4|0
1714462200000|2024-04-30 07:30:00|2751.3|2749.3|2749.2|2748|2751.3|2749.3|2746.5|2745.3|614
1714462500000|2024-04-30 07:35:00|2749|2747.8|2749.2|2748|2750.2|2749|2748.7|2747.5|120
1714462800000|2024-04-30 07:40:00|2749|2747.8|2751|2749.8|2752.2|2751|2748.7|2747.5|176
1714463100000|2024-04-30 07:45:00|2750.7|2749.5|2749.2|2748|2751.2|2750|2748.7|2747.5|68
1714463400000|2024-04-30 07:50:00|2749|2747.8|2748|2746.8|2750.2|2749|2747.7|2746.5|62
1714463700000|2024-04-30 07:55:00|2747.7|2746.5|2747.2|2746|2748.7|2747.5|2747.2|2746|171
1714464000000|2024-04-30 08:00:00|2747|2745.8|2748.7|2747.5|2749.2|2748|2747|2745.8|174
1714464300000|2024-04-30 08:05:00|2748.2|2747|2748.2|2747|2749.2|2748|2748.2|2747|64
1714464600000|2024-04-30 08:10:00|2747.7|2746.5|2746.7|2745.5|2747.7|2746.5|2746.2|2745|100
1714464900000|2024-04-30 08:15:00|2746.2|2745|2748|2746.8|2748.2|2747|2746.2|2745|56
1714465200000|2024-04-30 08:20:00|2748.2|2747|2748.2|2747|2748.7|2747.5|2746.7|2745.5|102
1714465500000|2024-04-30 08:25:00|2748.5|2747.3|2749.7|2748.5|2750.2|2749|2748.2|2747|125
1714465800000|2024-04-30 08:30:00|2749.2|2748|2748.2|2747|2750.7|2749.5|2748.2|2747|72
1714466100000|2024-04-30 08:35:00|2748.7|2747.5|2748.7|2747.5|2750.2|2749|2748.7|2747.5|67
1714466400000|2024-04-30 08:40:00|2749|2747.8|2749.2|2748|2750|2748.8|2748.7|2747.5|124
1714466700000|2024-04-30 08:45:00|2749.7|2748.5|2748.7|2747.5|2750.2|2749|2748.2|2747|113
1714467000000|2024-04-30 08:50:00|2748.5|2747.3|2747.2|2746|2748.7|2747.5|2747|2745.8|90
1714467300000|2024-04-30 08:55:00|2747.7|2746.5|2748.2|2747|2748.7|2747.5|2747.7|2746.5|65
1714467600000|2024-04-30 09:00:00|2748|2746.8|2748.2|2747|2748.7|2747.5|2747|2745.8|48
1714467900000|2024-04-30 09:05:00|2748.7|2747.5|2746.7|2745.5|2748.7|2747.5|2746.7|2745.5|45
1714468200000|2024-04-30 09:10:00|2747.2|2746|2747.7|2746.5|2747.7|2746.5|2746.7|2745.5|50
1714468500000|2024-04-30 09:15:00|2748|2746.8|2749.2|2748|2749.2|2748|2747.7|2746.5|41
1714468800000|2024-04-30 09:20:00|2749|2747.8|2750.7|2749.5|2750.7|2749.5|2749|2747.8|55
1714469100000|2024-04-30 09:25:00|2750.2|2749|2750.2|2749|2750.7|2749.5|2749.7|2748.5|84
1714469400000|2024-04-30 09:30:00|2750.7|2749.5|2750.7|2749.5|2752|2750.8|2750.2|2749|97
1714469700000|2024-04-30 09:35:00|2750.2|2749|2751.2|2750|2751.2|2750|2750.2|2749|59
1714470000000|2024-04-30 09:40:00|2750.7|2749.5|2751.2|2750|2751.7|2750.5|2750.7|2749.5|79
1714470300000|2024-04-30 09:45:00|2751.5|2750.3|2751.7|2750.5|2751.7|2750.5|2751|2749.8|49
1714470600000|2024-04-30 09:50:00|2751.5|2750.3|2750.2|2749|2751.7|2750.5|2749.7|2748.5|94
1714470900000|2024-04-30 09:55:00|2750.5|2749.3|2751|2749.8|2751.2|2750|2750.2|2749|67
1714471200000|2024-04-30 10:00:00|2750.7|2749.5|2750.7|2749.5|2751|2749.8|2749.2|2748|133
1714471500000|2024-04-30 10:05:00|2750.5|2749.3|2750.2|2749|2751.2|2750|2749.7|2748.5|40
1714471800000|2024-04-30 10:10:00|2750|2748.8|2749.7|2748.5|2750.2|2749|2749.2|2748|63
1714472100000|2024-04-30 10:15:00|2749.5|2748.3|2750.7|2749.5|2750.7|2749.5|2749.2|2748|93
1714472400000|2024-04-30 10:20:00|2751.2|2750|2749.7|2748.5|2751.2|2750|2749.7|2748.5|54
1714472700000|2024-04-30 10:25:00|2750.2|2749|2749.2|2748|2750.2|2749|2749.2|2748|25
1714473000000|2024-04-30 10:30:00|2749.7|2748.5|2749.2|2748|2750.5|2749.3|2749.2|2748|98
1714473300000|2024-04-30 10:35:00|2749|2747.8|2750.7|2749.5|2750.7|2749.5|2749|2747.8|37
1714473600000|2024-04-30 10:40:00|2751|2749.8|2749.7|2748.5|2751|2749.8|2749.7|2748.5|49
1714473900000|2024-04-30 10:45:00|2750.2|2749|2751.7|2750.5|2751.7|2750.5|2749.7|2748.5|57
1714474200000|2024-04-30 10:50:00|2752.2|2751|2751.2|2750|2752.7|2751.5|2751.2|2750|138
1714474500000|2024-04-30 10:55:00|2751|2749.8|2752.2|2751|2752.2|2751|2751|2749.8|46
1714474800000|2024-04-30 11:00:00|2751.7|2750.5|2749.7|2748.5|2751.7|2750.5|2749.7|2748.5|17
1714475100000|2024-04-30 11:05:00|2750|2748.8|2750.7|2749.5|2750.7|2749.5|2750|2748.8|8
1714475400000|2024-04-30 11:10:00|2751|2749.8|2751.2|2750|2751.2|2750|2750.7|2749.5|3
1714475700000|2024-04-30 11:15:00|2750.7|2749.5|2750.7|2749.5|2750.7|2749.5|2750.2|2749|15
1714476000000|2024-04-30 11:20:00|2750.5|2749.3|2750.7|2749.5|2751.2|2750|2750.2|2749|18
1714476300000|2024-04-30 11:25:00|2751|2749.8|2750.2|2749|2751.7|2750.5|2750.2|2749|27
1714476600000|2024-04-30 11:30:00|2750.5|2749.3|2749.7|2748.5|2750.5|2749.3|2749.2|2748|51
1714476900000|2024-04-30 11:35:00|2749.5|2748.3|2749.2|2748|2749.7|2748.5|2748.2|2747|98
1714477200000|2024-04-30 11:40:00|2749.7|2748.5|2749.7|2748.5|2749.7|2748.5|2749|2747.8|61
1714477500000|2024-04-30 11:45:00|2749.5|2748.3|2749.2|2748|2749.7|2748.5|2748.7|2747.5|27
1714477800000|2024-04-30 11:50:00|2748.7|2747.5|2748.7|2747.5|2749.2|2748|2748.7|2747.5|42
1714478100000|2024-04-30 11:55:00|2748.2|2747|2749.2|2748|2749.5|2748.3|2748.2|2747|114
1714478400000|2024-04-30 12:00:00|2748.7|2747.5|2748.2|2747|2750.2|2749|2748.2|2747|126
1714478700000|2024-04-30 12:05:00|2748.7|2747.5|2749.7|2748.5|2750.7|2749.5|2748.7|2747.5|46
1714479000000|2024-04-30 12:10:00|2749.5|2748.3|2749.7|2748.5|2751|2749.8|2747.2|2746|405
1714479300000|2024-04-30 12:15:00|2750.2|2749|2751.2|2750|2751.2|2750|2749.5|2748.3|56
1714479600000|2024-04-30 12:20:00|2751.7|2750.5|2751.2|2750|2752.2|2751|2750.7|2749.5|69
1714479900000|2024-04-30 12:25:00|2751|2749.8|2752|2750.8|2752.2|2751|2750.7|2749.5|66
1714480200000|2024-04-30 12:30:00|2750.7|2749.5|2746.7|2745.5|2750.7|2749.5|2745.5|2744.3|330
1714480500000|2024-04-30 12:35:00|2746.5|2745.3|2746.5|2745.3|2748|2746.8|2745.7|2744.5|94
1714480800000|2024-04-30 12:40:00|2746.2|2745|2747.2|2746|2747.7|2746.5|2745.7|2744.5|107
1714481100000|2024-04-30 12:45:00|2747.5|2746.3|2747.7|2746.5|2747.7|2746.5|2746.7|2745.5|72
1714481400000|2024-04-30 12:50:00|2747.5|2746.3|2749.7|2748.5|2750.7|2749.5|2747.2|2746|47
1714481700000|2024-04-30 12:55:00|2749.2|2748|2747.2|2746|2749.5|2748.3|2747.2|2746|73
1714482000000|2024-04-30 13:00:00|2747|2745.8|2748.2|2747|2748.2|2747|2745.2|2744|113
1714482300000|2024-04-30 13:05:00|2747.7|2746.5|2747.7|2746.5|2749.7|2748.5|2747.7|2746.5|189
1714482600000|2024-04-30 13:10:00|2748|2746.8|2749|2747.8|2749.2|2748|2748|2746.8|86
1714482900000|2024-04-30 13:15:00|2749.2|2748|2750.2|2749|2750.2|2749|2749.2|2748|26
1714483200000|2024-04-30 13:20:00|2750|2748.8|2748.7|2747.5|2750.2|2749|2748.2|2747|88
1714483500000|2024-04-30 13:25:00|2748.2|2747|2748.7|2747.5|2749.7|2748.5|2748.2|2747|80
1714483800000|2024-04-30 13:30:00|2748.2|2747|2751.2|2750|2751.5|2750.3|2747.7|2746.5|236
1714484100000|2024-04-30 13:35:00|2751|2749.8|2750.7|2749.5|2752.7|2751.5|2750.5|2749.3|240
1714484400000|2024-04-30 13:40:00|2751|2749.8|2754|2752.8|2754.2|2753|2750.7|2749.5|153
1714484700000|2024-04-30 13:45:00|2753.7|2752.5|2751.7|2750.5|2754.2|2753|2751.2|2750|150
1714485000000|2024-04-30 13:50:00|2751.5|2750.3|2747.7|2746.5|2751.7|2750.5|2747.2|2746|204
1714485300000|2024-04-30 13:55:00|2748|2746.8|2747.7|2746.5|2748.7|2747.5|2747|2745.8|156
1714485600000|2024-04-30 14:00:00|2748|2746.8|2748.7|2747.5|2748.7|2747.5|2746.7|2745.5|158
1714485900000|2024-04-30 14:05:00|2749|2747.8|2749.2|2748|2750.7|2749.5|2748.2|2747|252
1714486200000|2024-04-30 14:10:00|2748.7|2747.5|2747.2|2746|2749.2|2748|2745.7|2744.5|154
1714486500000|2024-04-30 14:15:00|2747.7|2746.5|2748.2|2747|2749.2|2748|2747.2|2746|126
1714486800000|2024-04-30 14:20:00|2748.5|2747.3|2748.2|2747|2749.7|2748.5|2747.7|2746.5|167
1714487100000|2024-04-30 14:25:00|2748.5|2747.3|2745.5|2744.3|2748.7|2747.5|2745.5|2744.3|87
1714487400000|2024-04-30 14:30:00|2745.2|2744|2742.2|2741|2745.7|2744.5|2741.7|2740.5|309
1714487700000|2024-04-30 14:35:00|2741.7|2740.5|2742.5|2741.3|2742.7|2741.5|2741.2|2740|191
1714488000000|2024-04-30 14:40:00|2742.7|2741.5|2744.2|2743|2745.2|2744|2742.2|2741|105
1714488300000|2024-04-30 14:45:00|2744.5|2743.3|2745.2|2744|2745.5|2744.3|2744.2|2743|108
1714488600000|2024-04-30 14:50:00|2744.7|2743.5|2744.7|2743.5|2745.7|2744.5|2744.2|2743|115
1714488900000|2024-04-30 14:55:00|2744.5|2743.3|2742.7|2741.5|2744.7|2743.5|2742.5|2741.3|138
1714489200000|2024-04-30 15:00:00|2742.2|2741|2741|2739.8|2742.7|2741.5|2740.7|2739.5|132
1714489500000|2024-04-30 15:05:00|2740.7|2739.5|2737.7|2736.5|2741.2|2740|2737.2|2736|256
1714489800000|2024-04-30 15:10:00|2737.5|2736.3|2734.7|2733.5|2738.7|2737.5|2734.7|2733.5|231
1714490100000|2024-04-30 15:15:00|2734.5|2733.3|2736.2|2735|2737.2|2736|2734.5|2733.3|111
1714490400000|2024-04-30 15:20:00|2736|2734.8|2735.7|2734.5|2737|2735.8|2735.2|2734|94
1714490700000|2024-04-30 15:25:00|2736.2|2735|2737.2|2736|2737.7|2736.5|2736.2|2735|102
1714491000000|2024-04-30 15:30:00|2737.5|2736.3|2737.7|2736.5|2737.7|2736.5|2736|2734.8|107
1714491300000|2024-04-30 15:35:00|2738.2|2737|2739.2|2738|2739.5|2738.3|2738.2|2737|72
1714491600000|2024-04-30 15:40:00|2738.7|2737.5|2737.7|2736.5|2738.7|2737.5|2737.2|2736|49
1714491900000|2024-04-30 15:45:00|2737.5|2736.3|2737.2|2736|2738.2|2737|2736.5|2735.3|80
1714492200000|2024-04-30 15:50:00|2737.5|2736.3|2736.7|2735.5|2737.5|2736.3|2735.7|2734.5|41
1714492500000|2024-04-30 15:55:00|2737.2|2736|2739.2|2738|2739.2|2738|2736.7|2735.5|28
1714492800000|2024-04-30 16:00:00|2738.7|2737.5|2737.2|2736|2739.2|2738|2736.7|2735.5|71
1714493100000|2024-04-30 16:05:00|2736.7|2735.5|2736.7|2735.5|2737.2|2736|2736.2|2735|76
1714493400000|2024-04-30 16:10:00|2737|2735.8|2738.2|2737|2738.2|2737|2736.5|2735.3|66
1714493700000|2024-04-30 16:15:00|2737.7|2736.5|2738.2|2737|2738.2|2737|2736.7|2735.5|40
1714494000000|2024-04-30 16:20:00|2738.5|2737.3|2739.7|2738.5|2740.2|2739|2738.2|2737|45
1714494300000|2024-04-30 16:25:00|2740.2|2739|2739.7|2738.5|2740.7|2739.5|2739.2|2738|59
1714494600000|2024-04-30 16:30:00|2739.5|2738.3|2734.5|2733.3|2739.5|2738.3|2734.2|2733|87
1714494900000|2024-04-30 16:35:00|2734.7|2733.5|2736.2|2735|2737.2|2736|2734.2|2733|94
1714495200000|2024-04-30 16:40:00|2735.7|2734.5|2734.5|2733.3|2736.2|2735|2733.7|2732.5|146
1714495500000|2024-04-30 16:45:00|2734.2|2733|2733.2|2732|2734.7|2733.5|2733.2|2732|50
1714495800000|2024-04-30 16:50:00|2733.5|2732.3|2733.2|2732|2734.2|2733|2732.7|2731.5|76
1714496100000|2024-04-30 16:55:00|2733|2731.8|2734.2|2733|2734.2|2733|2732.7|2731.5|19
1714496400000|2024-04-30 17:00:00|2734|2732.8|2734.7|2733.5|2736.2|2735|2733.7|2732.5|65
1714496700000|2024-04-30 17:05:00|2734.2|2733|2734.7|2733.5|2735.7|2734.5|2733.7|2732.5|22
1714497000000|2024-04-30 17:10:00|2734.2|2733|2733.7|2732.5|2735.2|2734|2732.2|2731|64
1714497300000|2024-04-30 17:15:00|2733.2|2732|2734|2732.8|2734.2|2733|2733.2|2732|36
1714497600000|2024-04-30 17:20:00|2734.2|2733|2735.2|2734|2735.7|2734.5|2734.2|2733|33
1714497900000|2024-04-30 17:25:00|2735.7|2734.5|2735.5|2734.3|2736.7|2735.5|2735.2|2734|54
1714498200000|2024-04-30 17:30:00|2735.2|2734|2735.7|2734.5|2736.2|2735|2735|2733.8|14
1714498500000|2024-04-30 17:35:00|2736.2|2735|2736.7|2735.5|2737.2|2736|2735.7|2734.5|14
1714498800000|2024-04-30 17:40:00|2737.2|2736|2737.2|2736|2738.2|2737|2736|2734.8|27
1714499100000|2024-04-30 17:45:00|2737.5|2736.3|2737.7|2736.5|2737.7|2736.5|2737|2735.8|10
1714499400000|2024-04-30 17:50:00|2737.2|2736|2738.7|2737.5|2738.7|2737.5|2737.2|2736|39
1714499700000|2024-04-30 17:55:00|2739.2|2738|2739.2|2738|2739.2|2738|2738.2|2737|33
1714500000000|2024-04-30 18:00:00|2739|2737.8|2739.2|2738|2739.7|2738.5|2739|2737.8|39
1714500300000|2024-04-30 18:05:00|2739.5|2738.3|2738.2|2737|2739.5|2738.3|2737.7|2736.5|35
1714500600000|2024-04-30 18:10:00|2738|2736.8|2738.2|2737|2739.2|2738|2737.5|2736.3|23
1714500900000|2024-04-30 18:15:00|2738|2736.8|2738|2736.8|2738.7|2737.5|2737.7|2736.5|5
1714501200000|2024-04-30 18:20:00|2738.2|2737|2737.7|2736.5|2739.2|2738|2737.2|2736|60
1714501500000|2024-04-30 18:25:00|2737.2|2736|2735.2|2734|2738.2|2737|2734.7|2733.5|55
1714501800000|2024-04-30 18:30:00|2735.7|2734.5|2736.7|2735.5|2736.7|2735.5|2735.2|2734|12
1714502100000|2024-04-30 18:35:00|2736.2|2735|2737.7|2736.5|2737.7|2736.5|2736.2|2735|29
1714502400000|2024-04-30 18:40:00|2737.5|2736.3|2735.2|2734|2737.7|2736.5|2734.7|2733.5|58
1714502700000|2024-04-30 18:45:00|2735.7|2734.5|2734.5|2733.3|2735.7|2734.5|2734.2|2733|36
1714503000000|2024-04-30 18:50:00|2734.7|2733.5|2733.5|2732.3|2734.7|2733.5|2732.7|2731.5|35
1714503300000|2024-04-30 18:55:00|2733.2|2732|2733.2|2732|2733.7|2732.5|2732.2|2731|117
1714503600000|2024-04-30 19:00:00|2733.5|2732.3|2735.2|2734|2735.2|2734|2733.5|2732.3|30
1714503900000|2024-04-30 19:05:00|2735.7|2734.5|2736.2|2735|2736.2|2735|2735.7|2734.5|40
1714504200000|2024-04-30 19:10:00|2736.7|2735.5|2736.2|2735|2736.7|2735.5|2735.7|2734.5|150
1714504500000|2024-04-30 19:15:00|2736.7|2735.5|2734.7|2733.5|2736.7|2735.5|2734.7|2733.5|89
1714504800000|2024-04-30 19:20:00|2735.2|2734|2733.2|2732|2735.7|2734.5|2733.2|2732|83
1714505100000|2024-04-30 19:25:00|2733.7|2732.5|2734.7|2733.5|2734.7|2733.5|2733.2|2732|51
1714505400000|2024-04-30 19:30:00|2734.2|2733|2734.7|2733.5|2735.2|2734|2734.2|2733|67
1714505700000|2024-04-30 19:35:00|2734.2|2733|2731.7|2730.5|2734.7|2733.5|2731.7|2730.5|207
1714506000000|2024-04-30 19:40:00|2731.2|2730|2731.2|2730|2733.2|2732|2731.2|2730|232
1714506300000|2024-04-30 19:45:00|2731.5|2730.3|2731.7|2730.5|2732.2|2731|2729.7|2728.5|392
1714506600000|2024-04-30 19:50:00|2731.2|2730|2730.2|2729|2731.7|2730.5|2729.2|2728|220
1714506900000|2024-04-30 19:55:00|2729.7|2728.5|2727.7|2726.5|2730.2|2729|2726.2|2725|332
1714507200000|2024-04-30 20:00:00|2727.5|2726.3|2728.7|2727.5|2731.2|2730|2727.2|2726|268
1714507500000|2024-04-30 20:05:00|2728.2|2727|2727.7|2726.5|2729.7|2728.5|2726.7|2725.5|60
1714507800000|2024-04-30 20:10:00|2727.5|2726.3|2727.2|2726|2728|2726.8|2726.7|2725.5|21
1714508100000|2024-04-30 20:15:00|2727|2725.8|2725.7|2724.5|2727.2|2726|2725|2723.8|56
1714508400000|2024-04-30 20:20:00|2726.2|2725|2726.2|2725|2726.7|2725.5|2725.7|2724.5|33
1714508700000|2024-04-30 20:25:00|2725.7|2724.5|2725.2|2724|2726.2|2725|2725.2|2724|25
1714509000000|2024-04-30 20:30:00|2725.5|2724.3|2726.2|2725|2726.2|2725|2725.2|2724|18
1714509300000|2024-04-30 20:35:00|2726.5|2725.3|2726.7|2725.5|2727|2725.8|2726.2|2725|8
1714509600000|2024-04-30 20:40:00|2727|2725.8|2726.7|2725.5|2727.2|2726|2726.7|2725.5|12
1714509900000|2024-04-30 20:45:00|2727|2725.8|2726.2|2725|2727.2|2726|2726.2|2725|13
1714510200000|2024-04-30 20:50:00|2725.7|2724.5|2725.5|2723.5|2726|2724.8|2725.4|2723.4|25
1714510500000|2024-04-30 20:55:00|2725.4|2723.4|2724.4|2722.4|2725.8|2723.8|2724.4|2722.4|0
1714510800000|2024-04-30 21:00:00|2724.5|2722.5|2724.4|2722.4|2724.9|2722.9|2724.3|2722.3|6
1714511100000|2024-04-30 21:05:00|2724.6|2722.6|2724.2|2722.2|2724.7|2722.7|2724.2|2722.2|0
1714511400000|2024-04-30 21:10:00|2724.3|2722.3|2724.2|2722.2|2724.3|2722.3|2723.9|2721.9|0
1714511700000|2024-04-30 21:15:00|2724.3|2722.3|2724.5|2722.5|2724.5|2722.5|2724.3|2722.3|0
1714512000000|2024-04-30 21:20:00|2724.6|2722.6|2724.5|2722.5|2724.6|2722.6|2724.4|2722.4|0
1714512300000|2024-04-30 21:25:00|2724.4|2722.4|2724.5|2722.5|2724.5|2722.5|2724.4|2722.4|0
1714512600000|2024-04-30 21:30:00|2724.4|2722.4|2724.4|2722.4|2724.4|2722.4|2724.4|2722.4|0
1714513200000|2024-04-30 21:40:00|2724.3|2722.3|2723.7|2721.7|2724.3|2722.3|2723.7|2721.7|0
1714513500000|2024-04-30 21:45:00|2723.6|2721.6|2722.3|2720.3|2723.6|2721.6|2722.2|2720.2|0
1714513800000|2024-04-30 21:50:00|2722.2|2720.2|2722.6|2720.6|2722.6|2720.6|2722|2720|0
1714514100000|2024-04-30 21:55:00|2722.5|2720.5|2722.4|2720.4|2722.6|2720.6|2722.1|2720.1|0
1714514400000|2024-04-30 22:00:00|2722.2|2720.2|2722.8|2720.8|2724.2|2722.2|2722.1|2720.1|0
1714514700000|2024-04-30 22:05:00|2722.5|2720.5|2721.8|2719.8|2722.7|2720.7|2721.1|2719.1|0
1714515000000|2024-04-30 22:10:00|2721.9|2719.9|2725.4|2723.4|2725.7|2723.7|2721.4|2719.4|0
1714515300000|2024-04-30 22:15:00|2725.5|2723.5|2725.7|2723.7|2725.7|2723.7|2725.4|2723.4|0
1714515600000|2024-04-30 22:20:00|2725.6|2723.6|2725.9|2723.9|2726.1|2724.1|2725.6|2723.6|0
1714515900000|2024-04-30 22:25:00|2726|2724|2726.3|2724.3|2726.6|2724.6|2725.9|2723.9|0
1714516200000|2024-04-30 22:30:00|2726.4|2724.4|2726.7|2724.7|2727.3|2725.3|2726.4|2724.4|0
1714516500000|2024-04-30 22:35:00|2726.6|2724.6|2725.8|2723.8|2726.8|2724.8|2725.6|2723.6|0
1714516800000|2024-04-30 22:40:00|2725.6|2723.6|2725.8|2723.8|2725.8|2723.8|2725.6|2723.6|0
1714517100000|2024-04-30 22:45:00|2725.7|2723.7|2724.7|2722.7|2725.8|2723.8|2724.6|2722.6|0
1714517400000|2024-04-30 22:50:00|2724.9|2722.9|2725.4|2723.4|2725.4|2723.4|2724.1|2722.1|0
1714517700000|2024-04-30 22:55:00|2725.2|2723.2|2724.7|2722.7|2725.4|2723.4|2724.7|2722.7|0
1714518000000|2024-04-30 23:00:00|2725|2723|2723.7|2721.7|2725|2723|2723.5|2721.5|0
1714518300000|2024-04-30 23:05:00|2723.8|2721.8|2724.5|2722.5|2724.8|2722.8|2723.7|2721.7|0
1714518600000|2024-04-30 23:10:00|2724.7|2722.7|2724.9|2722.9|2725.3|2723.3|2724.7|2722.7|0
1714518900000|2024-04-30 23:15:00|2724.8|2722.8|2724.3|2722.3|2725|2723|2724.2|2722.2|0
1714519200000|2024-04-30 23:20:00|2724.2|2722.2|2724.1|2722.1|2724.3|2722.3|2724.1|2722.1|0
1714519500000|2024-04-30 23:25:00|2724.3|2722.3|2724|2722|2724.3|2722.3|2724|2722|0
1714519800000|2024-04-30 23:30:00|2723.6|2721.6|2723.3|2721.3|2724.9|2722.9|2723.2|2721.2|0
1714520100000|2024-04-30 23:35:00|2723.4|2721.4|2722.2|2720.2|2723.5|2721.5|2721.8|2719.8|0
1714520400000|2024-04-30 23:40:00|2722|2720|2724|2722|2724.7|2722.7|2722|2720|0
1714520700000|2024-04-30 23:45:00|2723.4|2721.4|2724.7|2723.5|2725.5|2724.3|2718.5|2717.3|784
1714521000000|2024-04-30 23:50:00|2725.2|2724|2723.2|2722|2725.2|2724|2722.2|2721|207
1714521300000|2024-04-30 23:55:00|2723.7|2722.5|2724.7|2723.5|2724.7|2723.5|2721.7|2720.5|223
1714521600000|2024-05-01 00:00:00|2724.5|2723.7|2727.5|2726.7|2728|2727.2|2722.3|2721.5|1584
1714521900000|2024-05-01 00:05:00|2727|2726.2|2729|2728.2|2729|2728.2|2722.3|2721.5|878
1714522200000|2024-05-01 00:10:00|2729.5|2728.7|2735|2734.2|2736|2735.2|2727|2726.2|901
1714522500000|2024-05-01 00:15:00|2734.5|2733.7|2725.5|2724.7|2734.8|2734|2725.5|2724.7|1354
1714522800000|2024-05-01 00:20:00|2726|2725.2|2728|2727.2|2730.3|2729.5|2726|2725.2|552
1714523100000|2024-05-01 00:25:00|2727.5|2726.7|2728.5|2727.7|2730.5|2729.7|2726|2725.2|441
1714523400000|2024-05-01 00:30:00|2729|2728.2|2727|2726.2|2729|2728.2|2725|2724.2|441
1714523700000|2024-05-01 00:35:00|2727.5|2726.7|2725.5|2724.7|2728.3|2727.5|2723.3|2722.5|379
1714524000000|2024-05-01 00:40:00|2725|2724.2|2721.5|2720.7|2725.5|2724.7|2720.3|2719.5|559
1714524300000|2024-05-01 00:45:00|2721.3|2720.5|2722|2721.2|2722|2721.2|2717.5|2716.7|797
1714524600000|2024-05-01 00:50:00|2721.5|2720.7|2721.5|2720.7|2724.5|2723.7|2720.5|2719.7|424
1714524900000|2024-05-01 00:55:00|2721|2720.2|2721.3|2720.5|2722|2721.2|2719.5|2718.7|335
1714525200000|2024-05-01 01:00:00|2721.5|2720.7|2721|2720.2|2722|2721.2|2719|2718.2|360
1714525500000|2024-05-01 01:05:00|2720.8|2720|2722.5|2721.7|2723.5|2722.7|2719.3|2718.5|347
1714525800000|2024-05-01 01:10:00|2723|2722.2|2719.5|2718.7|2723.5|2722.7|2719|2718.2|426
1714526100000|2024-05-01 01:15:00|2719|2718.2|2718.5|2717.7|2720|2719.2|2718|2717.2|379
1714526400000|2024-05-01 01:20:00|2719|2718.2|2720.5|2719.7|2721|2720.2|2716.3|2715.5|615
1714526700000|2024-05-01 01:25:00|2720.8|2720|2723.5|2722.7|2724|2723.2|2719.5|2718.7|346
1714527000000|2024-05-01 01:30:00|2724|2723.2|2724.3|2723.5|2726|2725.2|2723.5|2722.7|307
1714527300000|2024-05-01 01:35:00|2724.5|2723.7|2725.5|2724.7|2726|2725.2|2722|2721.2|326
1714527600000|2024-05-01 01:40:00|2725.8|2725|2726.5|2725.7|2727.5|2726.7|2725.5|2724.7|455
1714527900000|2024-05-01 01:45:00|2726|2725.2|2725.3|2724.5|2726.8|2726|2723.5|2722.7|285
1714528200000|2024-05-01 01:50:00|2725|2724.2|2724|2723.2|2726.5|2725.7|2724|2723.2|171
1714528500000|2024-05-01 01:55:00|2724.3|2723.5|2722.5|2721.7|2724.8|2724|2721.8|2721|203
1714528800000|2024-05-01 02:00:00|2723|2722.2|2721|2720.2|2723.5|2722.7|2721|2720.2|265
1714529100000|2024-05-01 02:05:00|2720.8|2720|2721|2720.2|2722|2721.2|2720.5|2719.7|184
1714529400000|2024-05-01 02:10:00|2721.3|2720.5|2722|2721.2|2722.5|2721.7|2720.5|2719.7|138
1714529700000|2024-05-01 02:15:00|2721.5|2720.7|2720.8|2720|2721.5|2720.7|2719.8|2719|175
1714530000000|2024-05-01 02:20:00|2721|2720.2|2721.5|2720.7|2722|2721.2|2719.5|2718.7|156
1714530300000|2024-05-01 02:25:00|2721.3|2720.5|2727.3|2726.5|2728|2727.2|2721.3|2720.5|585
1714530600000|2024-05-01 02:30:00|2727.5|2726.7|2729|2728.2|2729.5|2728.7|2727.3|2726.5|196
1714530900000|2024-05-01 02:35:00|2728.8|2728|2729.3|2728.5|2729.5|2728.7|2727|2726.2|140
1714531200000|2024-05-01 02:40:00|2729.5|2728.7|2729|2728.2|2730|2729.2|2729|2728.2|78
1714531500000|2024-05-01 02:45:00|2729.3|2728.5|2730|2729.2|2730.5|2729.7|2729|2728.2|111
1714531800000|2024-05-01 02:50:00|2730.5|2729.7|2730.3|2729.5|2731|2730.2|2730|2729.2|111
1714532100000|2024-05-01 02:55:00|2730.5|2729.7|2729|2728.2|2730.5|2729.7|2728.5|2727.7|154
1714532400000|2024-05-01 03:00:00|2729.5|2728.7|2731.5|2730.7|2731.5|2730.7|2729.5|2728.7|168
1714532700000|2024-05-01 03:05:00|2731|2730.2|2731|2730.2|2731|2730.2|2730.5|2729.7|115
1714533000000|2024-05-01 03:10:00|2730.8|2730|2731|2730.2|2731.8|2731|2730.8|2730|144
1714533300000|2024-05-01 03:15:00|2730.8|2730|2731|2730.2|2731|2730.2|2730.5|2729.7|109
1714533600000|2024-05-01 03:20:00|2731.5|2730.7|2731.3|2730.5|2731.5|2730.7|2731.3|2730.5|61
1714533900000|2024-05-01 03:25:00|2731|2730.2|2731|2730.2|2731|2730.2|2730|2729.2|165
1714534200000|2024-05-01 03:30:00|2731.5|2730.7|2734|2733.2|2736.5|2735.7|2731.5|2730.7|1218
1714534500000|2024-05-01 03:35:00|2733.8|2733|2737|2736.2|2737|2736.2|2733.3|2732.5|327
1714534800000|2024-05-01 03:40:00|2737.5|2736.7|2739|2738.2|2739.5|2738.7|2737.3|2736.5|431
1714535100000|2024-05-01 03:45:00|2739.3|2738.5|2738|2737.2|2739.5|2738.7|2737.5|2736.7|424
1714535400000|2024-05-01 03:50:00|2738.5|2737.7|2740.5|2739.7|2740.5|2739.7|2738|2737.2|448
1714535700000|2024-05-01 03:55:00|2740.8|2740|2740.5|2739.7|2741|2740.2|2740|2739.2|333
1714536000000|2024-05-01 04:00:00|2740.8|2740|2739|2738.2|2741.5|2740.7|2739|2738.2|321
1714536300000|2024-05-01 04:05:00|2738.8|2738|2736|2735.2|2739|2738.2|2736|2735.2|404
1714536600000|2024-05-01 04:10:00|2735.5|2734.7|2735.5|2734.7|2736|2735.2|2735|2734.2|261
1714536900000|2024-05-01 04:15:00|2736|2735.2|2738.5|2737.7|2738.5|2737.7|2736|2735.2|238
1714537200000|2024-05-01 04:20:00|2738.3|2737.5|2736|2735.2|2738.3|2737.5|2735.5|2734.7|299
1714537500000|2024-05-01 04:25:00|2735.8|2735|2736|2735.2|2736.5|2735.7|2734.5|2733.7|281
1714537800000|2024-05-01 04:30:00|2736.5|2735.7|2737.5|2736.7|2737.5|2736.7|2736|2735.2|170
1714538100000|2024-05-01 04:35:00|2737|2736.2|2737.5|2736.7|2738|2737.2|2737|2736.2|183
1714538400000|2024-05-01 04:40:00|2738|2737.2|2736.5|2735.7|2738|2737.2|2736|2735.2|199
1714538700000|2024-05-01 04:45:00|2737|2736.2|2733.5|2732.7|2737|2736.2|2733|2732.2|396
1714539000000|2024-05-01 04:50:00|2733.8|2733|2734|2733.2|2736|2735.2|2733.5|2732.7|299
1714539300000|2024-05-01 04:55:00|2733.8|2733|2734.5|2733.7|2735|2734.2|2733.8|2733|126
1714539600000|2024-05-01 05:00:00|2734.3|2733.5|2736|2735.2|2736.5|2735.7|2734|2733.2|163
1714539900000|2024-05-01 05:05:00|2735.8|2735|2735|2734.2|2736.5|2735.7|2735|2734.2|228
1714540200000|2024-05-01 05:10:00|2735.5|2734.7|2735.5|2734.7|2736.5|2735.7|2735|2734.2|262
1714540500000|2024-05-01 05:15:00|2735.8|2735|2735.5|2734.7|2736.5|2735.7|2734.3|2733.5|279
1714540800000|2024-05-01 05:20:00|2736|2735.2|2735.5|2734.7|2736.5|2735.7|2734.5|2733.7|163
1714541100000|2024-05-01 05:25:00|2735.3|2734.5|2734|2733.2|2735.5|2734.7|2733.5|2732.7|366
1714541400000|2024-05-01 05:30:00|2734.3|2733.5|2733|2732.2|2734.3|2733.5|2732|2731.2|458
1714541700000|2024-05-01 05:35:00|2733.5|2732.7|2732|2731.2|2733.5|2732.7|2731.5|2730.7|268
1714542000000|2024-05-01 05:40:00|2731.8|2731|2732.8|2732|2733|2732.2|2731.5|2730.7|523
1714542300000|2024-05-01 05:45:00|2733|2732.2|2733.5|2732.7|2734|2733.2|2732|2731.2|529
1714542600000|2024-05-01 05:50:00|2733.8|2733|2733.5|2732.7|2734|2733.2|2731.3|2730.5|565
1714542900000|2024-05-01 05:55:00|2733.3|2732.5|2729.5|2728.7|2733.5|2732.7|2729|2728.2|2440
1714543200000|2024-05-01 06:00:00|2730|2729.2|2728|2727.2|2733.5|2732.7|2726.5|2725.7|2252
1714543500000|2024-05-01 06:05:00|2727.5|2726.7|2727.7|2725.7|2728|2727.2|2726.5|2725.5|811
1714543800000|2024-05-01 06:10:00|2727.8|2725.8|2728.3|2726.3|2728.8|2726.8|2727.7|2725.7|0
1714544100000|2024-05-01 06:15:00|2728.4|2726.4|2727.6|2725.6|2728.4|2726.4|2727.4|2725.4|607
1714544400000|2024-05-01 06:20:00|2727.2|2725.2|2727.2|2725.2|2727.7|2725.7|2727.1|2725.1|0
1714544700000|2024-05-01 06:25:00|2727|2725|2727.1|2725.1|2727.2|2725.2|2726.6|2724.6|0
1714545000000|2024-05-01 06:30:00|2726.9|2724.9|2727.1|2725.1|2727.2|2725.2|2726.4|2724.4|0
1714545300000|2024-05-01 06:35:00|2727.2|2725.2|2726.9|2724.9|2727.2|2725.2|2726.5|2724.5|0
1714545600000|2024-05-01 06:40:00|2727|2725|2726.9|2724.9|2727.2|2725.2|2726.8|2724.8|0
1714545900000|2024-05-01 06:45:00|2727|2725|2726.8|2724.8|2727.2|2725.2|2726.8|2724.8|0
1714546200000|2024-05-01 06:50:00|2726.5|2724.5|2726.8|2724.8|2726.8|2724.8|2726.2|2724.2|0
1714546500000|2024-05-01 06:55:00|2726.7|2724.7|2727.9|2725.9|2727.9|2725.9|2726.3|2724.3|0
1714546800000|2024-05-01 07:00:00|2728|2726|2727.8|2725.8|2728|2726|2727.6|2725.6|0
1714547100000|2024-05-01 07:05:00|2727.9|2725.9|2727.9|2725.9|2727.9|2725.9|2727|2725|0
1714547400000|2024-05-01 07:10:00|2728.1|2726.1|2727.9|2725.9|2728.2|2726.2|2727.3|2725.3|0
1714547700000|2024-05-01 07:15:00|2727.7|2725.7|2727.9|2725.9|2727.9|2725.9|2727.3|2725.3|0
1714548000000|2024-05-01 07:20:00|2727.7|2725.7|2728.3|2726.3|2729|2727|2727.7|2725.7|0
1714548300000|2024-05-01 07:25:00|2728.4|2726.4|2727.9|2725.9|2728.4|2726.4|2727.6|2725.6|0
1714548600000|2024-05-01 07:30:00|2727.6|2725.6|2727.2|2726|2728.2|2727|2726.2|2725|181
1714548900000|2024-05-01 07:35:00|2727.5|2726.3|2726.7|2725.5|2727.5|2726.3|2726.7|2725.5|19
1714549200000|2024-05-01 07:40:00|2726.5|2725.3|2727|2725.8|2727.7|2726.5|2726.5|2725.3|43
1714549500000|2024-05-01 07:45:00|2726.7|2725.5|2725.2|2724|2727|2725.8|2725.2|2724|60
1714549800000|2024-05-01 07:50:00|2725.5|2724.3|2724.7|2723.5|2725.7|2724.5|2723.7|2722.5|154
1714550100000|2024-05-01 07:55:00|2724.5|2723.3|2725.2|2724|2725.7|2724.5|2724.2|2723|37
1714550400000|2024-05-01 08:00:00|2725|2723.8|2726.7|2725.5|2726.7|2725.5|2724.7|2723.5|129
1714550700000|2024-05-01 08:05:00|2726.2|2725|2726.5|2725.3|2727.7|2726.5|2726|2724.8|52
1714551000000|2024-05-01 08:10:00|2726.2|2725|2727.2|2726|2727.2|2726|2726.2|2725|25
1714551300000|2024-05-01 08:15:00|2727|2725.8|2725.7|2724.5|2727.2|2726|2725.7|2724.5|27
1714551600000|2024-05-01 08:20:00|2725.5|2724.3|2728.2|2727|2728.2|2727|2725.5|2724.3|99
1714551900000|2024-05-01 08:25:00|2728.5|2727.3|2727.7|2726.5|2728.5|2727.3|2727.7|2726.5|104
1714552200000|2024-05-01 08:30:00|2728|2726.8|2728.7|2727.5|2729|2727.8|2727.7|2726.5|32
1714552500000|2024-05-01 08:35:00|2729.2|2728|2729.2|2728|2730|2728.8|2729.2|2728|183
1714552800000|2024-05-01 08:40:00|2728.7|2727.5|2727.7|2726.5|2728.7|2727.5|2726.7|2725.5|76
1714553100000|2024-05-01 08:45:00|2728|2726.8|2727.2|2726|2728.2|2727|2726.7|2725.5|21
1714553400000|2024-05-01 08:50:00|2727.5|2726.3|2727.7|2726.5|2727.7|2726.5|2726.7|2725.5|42
1714553700000|2024-05-01 08:55:00|2728|2726.8|2728.2|2727|2728.7|2727.5|2727.2|2726|52
1714554000000|2024-05-01 09:00:00|2728|2726.8|2727.7|2726.5|2728.2|2727|2727.2|2726|33
1714554300000|2024-05-01 09:05:00|2727.2|2726|2724.7|2723.5|2727.2|2726|2724.7|2723.5|72
1714554600000|2024-05-01 09:10:00|2725|2723.8|2725|2723.8|2725.2|2724|2724.2|2723|40
1714554900000|2024-05-01 09:15:00|2724.7|2723.5|2725.7|2724.5|2725.7|2724.5|2724.7|2723.5|4
1714555200000|2024-05-01 09:20:00|2725.2|2724|2725.2|2724|2725.2|2724|2724.7|2723.5|3
1714555500000|2024-05-01 09:25:00|2725.7|2724.5|2724.7|2723.5|2725.7|2724.5|2724.7|2723.5|32
1714555800000|2024-05-01 09:30:00|2725|2723.8|2724.2|2723|2725.2|2724|2724|2722.8|22
1714556100000|2024-05-01 09:35:00|2724|2722.8|2724.7|2723.5|2724.7|2723.5|2723.7|2722.5|20
1714556400000|2024-05-01 09:40:00|2724.2|2723|2724.2|2723|2725.2|2724|2724.2|2723|9
1714556700000|2024-05-01 09:45:00|2724|2722.8|2724.7|2723.5|2725.2|2724|2723.7|2722.5|41
1714557000000|2024-05-01 09:50:00|2724.5|2723.3|2724.2|2723|2724.7|2723.5|2723.7|2722.5|118
1714557300000|2024-05-01 09:55:00|2724.7|2723.5|2723.7|2722.5|2724.7|2723.5|2723.7|2722.5|30
1714557600000|2024-05-01 10:00:00|2723.5|2722.3|2723.2|2722|2724.2|2723|2723.2|2722|41
1714557900000|2024-05-01 10:05:00|2723.5|2722.3|2722.7|2721.5|2723.5|2722.3|2722.2|2721|41
1714558200000|2024-05-01 10:10:00|2722.5|2721.3|2721.7|2720.5|2722.7|2721.5|2721.7|2720.5|11
1714558500000|2024-05-01 10:15:00|2722.2|2721|2722.7|2721.5|2723.2|2722|2722|2720.8|25
1714558800000|2024-05-01 10:20:00|2723.2|2722|2722.7|2721.5|2723.2|2722|2722.5|2721.3|9
1714559100000|2024-05-01 10:25:00|2722.2|2721|2722.2|2721|2722.7|2721.5|2722.2|2721|18
1714559400000|2024-05-01 10:30:00|2722.5|2721.3|2722.2|2721|2722.7|2721.5|2721.2|2720|22
1714559700000|2024-05-01 10:35:00|2722|2720.8|2723.2|2722|2723.2|2722|2721.7|2720.5|52
1714560000000|2024-05-01 10:40:00|2723.7|2722.5|2724.2|2723|2724.2|2723|2723.2|2722|35
1714560300000|2024-05-01 10:45:00|2723.7|2722.5|2724.7|2723.5|2724.7|2723.5|2723.7|2722.5|31
1714560600000|2024-05-01 10:50:00|2725.2|2724|2725.7|2724.5|2725.7|2724.5|2724.7|2723.5|15
1714560900000|2024-05-01 10:55:00|2726|2724.8|2725.7|2724.5|2726.2|2725|2725.7|2724.5|17
1714561200000|2024-05-01 11:00:00|2725.2|2724|2725|2723.8|2725.5|2724.3|2724.5|2723.3|14
1714561500000|2024-05-01 11:05:00|2725.2|2724|2724.7|2723.5|2725.7|2724.5|2724.7|2723.5|6
1714561800000|2024-05-01 11:10:00|2725|2723.8|2724.7|2723.5|2725|2723.8|2724.2|2723|17
1714562100000|2024-05-01 11:15:00|2725.2|2724|2725.2|2724|2725.5|2724.3|2725.2|2724|5
1714562400000|2024-05-01 11:20:00|2725.7|2724.5|2725.7|2724.5|2726.2|2725|2725.7|2724.5|8
1714562700000|2024-05-01 11:25:00|2725.5|2724.3|2725.2|2724|2725.7|2724.5|2725.2|2724|0
1714563000000|2024-05-01 11:30:00|2725.7|2724.5|2725.2|2724|2725.7|2724.5|2725.2|2724|5
1714563300000|2024-05-01 11:35:00|2725.5|2724.3|2725.2|2724|2725.7|2724.5|2725.2|2724|3
1714563600000|2024-05-01 11:40:00|2725.7|2724.5|2724.7|2723.5|2725.7|2724.5|2724.2|2723|41
1714563900000|2024-05-01 11:45:00|2724.5|2723.3|2724.5|2723.3|2725|2723.8|2724.2|2723|74
1714564200000|2024-05-01 11:50:00|2724.2|2723|2722.5|2721.3|2724.5|2723.3|2722.2|2721|41
1714564500000|2024-05-01 11:55:00|2722.2|2721|2723.7|2722.5|2723.7|2722.5|2722.2|2721|74
1714564800000|2024-05-01 12:00:00|2723.5|2722.3|2724|2722.8|2724.5|2723.3|2723.2|2722|34
1714565100000|2024-05-01 12:05:00|2724.2|2723|2724.2|2723|2724.2|2723|2723.7|2722.5|14
1714565400000|2024-05-01 12:10:00|2724.5|2723.3|2724.7|2723.5|2725.2|2724|2724.2|2723|19
1714565700000|2024-05-01 12:15:00|2725.2|2724|2724.7|2723.5|2725.2|2724|2723.5|2722.3|52
1714566000000|2024-05-01 12:20:00|2724.2|2723|2724.2|2723|2725|2723.8|2724.2|2723|21
1714566300000|2024-05-01 12:25:00|2724.5|2723.3|2724.7|2723.5|2725.7|2724.5|2724.2|2723|32
1714566600000|2024-05-01 12:30:00|2725|2723.8|2725.7|2724.5|2726.7|2725.5|2724.2|2723|62
1714566900000|2024-05-01 12:35:00|2725.5|2724.3|2727.2|2726|2727.2|2726|2725.2|2724|32
1714567200000|2024-05-01 12:40:00|2727|2725.8|2726.7|2725.5|2727.2|2726|2726.2|2725|16
1714567500000|2024-05-01 12:45:00|2727.2|2726|2726.7|2725.5|2727.2|2726|2726.5|2725.3|21
1714567800000|2024-05-01 12:50:00|2727|2725.8|2726.2|2725|2727|2725.8|2726.2|2725|38
1714568100000|2024-05-01 12:55:00|2726.7|2725.5|2726.5|2725.3|2727|2725.8|2726.2|2725|39
1714568400000|2024-05-01 13:00:00|2726.2|2725|2726.2|2725|2727.2|2726|2726.2|2725|17
1714568700000|2024-05-01 13:05:00|2726.5|2725.3|2726.2|2725|2726.7|2725.5|2726.2|2725|43
1714569000000|2024-05-01 13:10:00|2726.5|2725.3|2728.2|2727|2728.2|2727|2726.2|2725|106
1714569300000|2024-05-01 13:15:00|2728|2726.8|2729.2|2728|2729.2|2728|2727.7|2726.5|102
1714569600000|2024-05-01 13:20:00|2729|2727.8|2729.2|2728|2729.2|2728|2728.7|2727.5|48
1714569900000|2024-05-01 13:25:00|2729.7|2728.5|2728.7|2727.5|2729.7|2728.5|2728.7|2727.5|81
1714570200000|2024-05-01 13:30:00|2729|2727.8|2729.2|2728|2729.7|2728.5|2727.7|2726.5|166
1714570500000|2024-05-01 13:35:00|2728.7|2727.5|2725.5|2724.3|2729.2|2728|2724.7|2723.5|104
1714570800000|2024-05-01 13:40:00|2725.2|2724|2722.7|2721.5|2725.2|2724|2722.7|2721.5|46
1714571100000|2024-05-01 13:45:00|2723.2|2722|2722.7|2721.5|2723.7|2722.5|2721.7|2720.5|55
1714571400000|2024-05-01 13:50:00|2723|2721.8|2723.7|2722.5|2724.7|2723.5|2722.7|2721.5|84
1714571700000|2024-05-01 13:55:00|2724|2722.8|2724.7|2723.5|2724.7|2723.5|2723.5|2722.3|34
1714572000000|2024-05-01 14:00:00|2725|2723.8|2722.2|2721|2725|2723.8|2722.2|2721|260
1714572300000|2024-05-01 14:05:00|2722.7|2721.5|2724.2|2723|2725.2|2724|2722|2720.8|318
1714572600000|2024-05-01 14:10:00|2724|2722.8|2723|2721.8|2724.5|2723.3|2720.2|2719|123
1714572900000|2024-05-01 14:15:00|2722.7|2721.5|2722.2|2721|2723.2|2722|2721.2|2720|75
1714573200000|2024-05-01 14:20:00|2722.5|2721.3|2722.7|2721.5|2723.7|2722.5|2721.7|2720.5|58
1714573500000|2024-05-01 14:25:00|2723|2721.8|2725.5|2724.3|2726|2724.8|2722.7|2721.5|41
1714573800000|2024-05-01 14:30:00|2725.7|2724.5|2723.7|2722.5|2725.7|2724.5|2723.2|2722|45
1714574100000|2024-05-01 14:35:00|2724|2722.8|2724.2|2723|2725.2|2724|2723.7|2722.5|29
1714574400000|2024-05-01 14:40:00|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|2722.2|2721|31
1714574700000|2024-05-01 14:45:00|2724|2722.8|2724.7|2723.5|2725.2|2724|2723.7|2722.5|48
1714575000000|2024-05-01 14:50:00|2724.5|2723.3|2723.7|2722.5|2725.2|2724|2723.7|2722.5|58
1714575300000|2024-05-01 14:55:00|2724.2|2723|2725.7|2724.5|2726.2|2725|2723.2|2722|231
1714575600000|2024-05-01 15:00:00|2725.5|2724.3|2725.2|2724|2725.7|2724.5|2724.2|2723|155
1714575900000|2024-05-01 15:05:00|2725.5|2724.3|2722.2|2721|2725.7|2724.5|2721.7|2720.5|82
1714576200000|2024-05-01 15:10:00|2721.7|2720.5|2721.7|2720.5|2722.7|2721.5|2721.2|2720|55
1714576500000|2024-05-01 15:15:00|2722.2|2721|2720.7|2719.5|2722.2|2721|2718.7|2717.5|137
1714576800000|2024-05-01 15:20:00|2721.2|2720|2722.7|2721.5|2723.7|2722.5|2721.2|2720|123
1714577100000|2024-05-01 15:25:00|2723|2721.8|2723.2|2722|2723.7|2722.5|2721.2|2720|159
1714577400000|2024-05-01 15:30:00|2722.7|2721.5|2724.7|2723.5|2724.7|2723.5|2722.2|2721|77
1714577700000|2024-05-01 15:35:00|2725|2723.8|2725.2|2724|2725.2|2724|2724.2|2723|68
1714578000000|2024-05-01 15:40:00|2725.5|2724.3|2725.7|2724.5|2726|2724.8|2724.7|2723.5|85
1714578300000|2024-05-01 15:45:00|2725.2|2724|2723.5|2722.3|2725.7|2724.5|2723.2|2722|82
1714578600000|2024-05-01 15:50:00|2723.7|2722.5|2721|2719.8|2723.7|2722.5|2720.7|2719.5|44
1714578900000|2024-05-01 15:55:00|2720.7|2719.5|2719.7|2718.5|2721.7|2720.5|2719.7|2718.5|35
1714579200000|2024-05-01 16:00:00|2719.5|2718.3|2719.7|2718.5|2720.2|2719|2718.2|2717|55
1714579500000|2024-05-01 16:05:00|2720.2|2719|2719.2|2718|2720.2|2719|2718.7|2717.5|49
1714579800000|2024-05-01 16:10:00|2719.5|2718.3|2721.7|2720.5|2722.2|2721|2719.5|2718.3|47
1714580100000|2024-05-01 16:15:00|2722|2720.8|2721.2|2720|2722.2|2721|2720.7|2719.5|50
1714580400000|2024-05-01 16:20:00|2721.5|2720.3|2721.2|2720|2721.7|2720.5|2720.7|2719.5|18
1714580700000|2024-05-01 16:25:00|2721.5|2720.3|2722.2|2721|2722.2|2721|2720.7|2719.5|25
1714581000000|2024-05-01 16:30:00|2721.7|2720.5|2720.2|2719|2721.7|2720.5|2719.7|2718.5|62
1714581300000|2024-05-01 16:35:00|2719.7|2718.5|2720.2|2719|2720.7|2719.5|2719.7|2718.5|13
1714581600000|2024-05-01 16:40:00|2720|2718.8|2720.2|2719|2721.2|2720|2719.7|2718.5|35
1714581900000|2024-05-01 16:45:00|2720|2718.8|2720.2|2719|2721.2|2720|2719.7|2718.5|59
1714582200000|2024-05-01 16:50:00|2720|2718.8|2719.7|2718.5|2720.2|2719|2718.7|2717.5|60
1714582500000|2024-05-01 16:55:00|2719.5|2718.3|2718.7|2717.5|2720.2|2719|2718.2|2717|28
1714582800000|2024-05-01 17:00:00|2719|2717.8|2718|2716.8|2719.5|2718.3|2718|2716.8|46
1714583100000|2024-05-01 17:05:00|2717.7|2716.5|2718|2716.8|2718.7|2717.5|2717.5|2716.3|31
1714583400000|2024-05-01 17:10:00|2717.7|2716.5|2716.2|2715|2718.7|2717.5|2716.2|2715|44
1714583700000|2024-05-01 17:15:00|2716.5|2715.3|2716.7|2715.5|2717.2|2716|2716.2|2715|22
1714584000000|2024-05-01 17:20:00|2717|2715.8|2718.7|2717.5|2719.2|2718|2716.2|2715|183
1714584300000|2024-05-01 17:25:00|2718.2|2717|2718.7|2717.5|2719.7|2718.5|2717.7|2716.5|20
1714584600000|2024-05-01 17:30:00|2718.2|2717|2719.7|2718.5|2719.7|2718.5|2717.7|2716.5|133
1714584900000|2024-05-01 17:35:00|2719.2|2718|2720.2|2719|2721.2|2720|2719.2|2718|145
1714585200000|2024-05-01 17:40:00|2720.7|2719.5|2719.2|2718|2720.7|2719.5|2718.7|2717.5|19
1714585500000|2024-05-01 17:45:00|2719.7|2718.5|2720.2|2719|2721.2|2720|2718.7|2717.5|32
1714585800000|2024-05-01 17:50:00|2719.7|2718.5|2719.2|2718|2720|2718.8|2718.2|2717|99
1714586100000|2024-05-01 17:55:00|2719.7|2718.5|2721|2719.8|2721.2|2720|2718.7|2717.5|112
1714586400000|2024-05-01 18:00:00|2721.5|2720.3|2722.7|2721.5|2723.2|2722|2719.7|2718.5|142
1714586700000|2024-05-01 18:05:00|2723|2721.8|2721.2|2720|2724|2722.8|2719.7|2718.5|103
1714587000000|2024-05-01 18:10:00|2720.7|2719.5|2722|2720.8|2722.2|2721|2719|2717.8|44
1714587300000|2024-05-01 18:15:00|2722.2|2721|2722.2|2721|2723.2|2722|2721.2|2720|49
1714587600000|2024-05-01 18:20:00|2722|2720.8|2722.2|2721|2722.7|2721.5|2721.2|2720|33
1714587900000|2024-05-01 18:25:00|2722.5|2721.3|2728.2|2727|2728.2|2727|2722.2|2721|133
1714588200000|2024-05-01 18:30:00|2728|2726.8|2725.7|2724.5|2728.2|2727|2720.2|2719|171
1714588500000|2024-05-01 18:35:00|2725.5|2724.3|2728.2|2727|2728.7|2727.5|2720|2718.8|225
1714588800000|2024-05-01 18:40:00|2728.5|2727.3|2737.7|2736.5|2738|2736.8|2727.5|2726.3|226
1714589100000|2024-05-01 18:45:00|2738.2|2737|2737|2735.8|2738.2|2737|2733.2|2732|140
1714589400000|2024-05-01 18:50:00|2736.7|2735.5|2740.7|2739.5|2741.2|2740|2736.7|2735.5|218
1714589700000|2024-05-01 18:55:00|2741|2739.8|2741.5|2740.3|2742.2|2741|2739.2|2738|124
1714590000000|2024-05-01 19:00:00|2741.7|2740.5|2740|2738.8|2744.7|2743.5|2739.7|2738.5|104
1714590300000|2024-05-01 19:05:00|2740.2|2739|2741.7|2740.5|2742.5|2741.3|2738.2|2737|169
1714590600000|2024-05-01 19:10:00|2741.2|2740|2741.7|2740.5|2742.7|2741.5|2739.7|2738.5|52
1714590900000|2024-05-01 19:15:00|2742|2740.8|2740.2|2739|2742.5|2741.3|2740|2738.8|68
1714591200000|2024-05-01 19:20:00|2739.7|2738.5|2741.2|2740|2741.7|2740.5|2736.5|2735.3|134
1714591500000|2024-05-01 19:25:00|2740.7|2739.5|2739.7|2738.5|2742.2|2741|2738.7|2737.5|126
1714591800000|2024-05-01 19:30:00|2739.5|2738.3|2735.2|2734|2739.7|2738.5|2733.7|2732.5|149
1714592100000|2024-05-01 19:35:00|2735|2733.8|2728.7|2727.5|2735.5|2734.3|2726.5|2725.3|196
1714592400000|2024-05-01 19:40:00|2728.2|2727|2728.5|2727.3|2731.7|2730.5|2726.5|2725.3|146
1714592700000|2024-05-01 19:45:00|2728.2|2727|2728.2|2727|2730.2|2729|2726.2|2725|104
1714593000000|2024-05-01 19:50:00|2727.7|2726.5|2719.7|2718.5|2727.7|2726.5|2719.5|2718.3|240
1714593300000|2024-05-01 19:55:00|2719.2|2718|2717.2|2716|2720.2|2719|2717.2|2716|426
1714593600000|2024-05-01 20:00:00|2717.7|2716.5|2717.5|2716.3|2719|2717.8|2716.7|2715.5|201
1714593900000|2024-05-01 20:05:00|2717.7|2716.5|2720|2718.8|2720.2|2719|2717|2715.8|79
1714594200000|2024-05-01 20:10:00|2719.7|2718.5|2710.5|2709.3|2719.7|2718.5|2710|2708.8|317
1714594500000|2024-05-01 20:15:00|2710.2|2709|2711.7|2710.5|2713.7|2712.5|2708.7|2707.5|236
1714594800000|2024-05-01 20:20:00|2712|2710.8|2711.2|2710|2712.7|2711.5|2710.2|2709|136
1714595100000|2024-05-01 20:25:00|2711.5|2710.3|2711.2|2710|2712.7|2711.5|2710.2|2709|103
1714595400000|2024-05-01 20:30:00|2711.7|2710.5|2711|2709.8|2711.7|2710.5|2709.2|2708|78
1714595700000|2024-05-01 20:35:00|2710.7|2709.5|2708.7|2707.5|2711.2|2710|2708|2706.8|157
1714596000000|2024-05-01 20:40:00|2709.2|2708|2711.2|2710|2712.2|2711|2709.2|2708|96
1714596300000|2024-05-01 20:45:00|2710.7|2709.5|2710.7|2709.5|2712.2|2711|2710.2|2709|138
1714596600000|2024-05-01 20:50:00|2711|2709.8|2711.5|2709.5|2716.5|2715.3|2711|2709.5|50
1714596900000|2024-05-01 20:55:00|2711.7|2709.7|2710.3|2708.3|2711.7|2709.7|2710|2708|0
1714597200000|2024-05-01 21:00:00|2710.5|2708.5|2710.5|2708.5|2710.7|2708.7|2710.4|2708.4|22
1714597500000|2024-05-01 21:05:00|2710.4|2708.4|2710.4|2708.4|2710.5|2708.5|2710.3|2708.3|0
1714597800000|2024-05-01 21:10:00|2710.5|2708.5|2710.5|2708.5|2710.5|2708.5|2710.4|2708.4|0
1714598100000|2024-05-01 21:15:00|2710.7|2708.7|2710.7|2708.7|2710.7|2708.7|2710.7|2708.7|0
1714598400000|2024-05-01 21:20:00|2711|2709|2711|2709|2711|2709|2710.8|2708.8|0
1714598700000|2024-05-01 21:25:00|2710.9|2708.9|2711.1|2709.1|2711.3|2709.3|2710.9|2708.9|0
1714599300000|2024-05-01 21:35:00|2711.2|2709.2|2711.2|2709.2|2711.2|2709.2|2711.1|2709.1|0
1714599600000|2024-05-01 21:40:00|2711.3|2709.3|2711.6|2709.6|2711.7|2709.7|2711.1|2709.1|0
1714599900000|2024-05-01 21:45:00|2711.5|2709.5|2711.5|2709.5|2711.5|2709.5|2711.5|2709.5|0
1714600200000|2024-05-01 21:50:00|2711.6|2709.6|2711.4|2709.4|2711.6|2709.6|2711.3|2709.3|0
1714600500000|2024-05-01 21:55:00|2711.5|2709.5|2711.6|2709.6|2711.7|2709.7|2711.4|2709.4|0
1714600800000|2024-05-01 22:00:00|2712.7|2710.7|2716.7|2714.7|2716.9|2714.9|2712.2|2710.2|0
1714601100000|2024-05-01 22:05:00|2716.8|2714.8|2715.9|2713.9|2716.9|2714.9|2715.5|2713.5|0
1714601400000|2024-05-01 22:10:00|2716.5|2714.5|2716|2714|2716.5|2714.5|2715.3|2713.3|0
1714601700000|2024-05-01 22:15:00|2715.9|2713.9|2715.6|2713.6|2716.3|2714.3|2714.8|2712.8|0
1714602000000|2024-05-01 22:20:00|2715.7|2713.7|2716.1|2714.1|2716.3|2714.3|2715.2|2713.2|0
1714602300000|2024-05-01 22:25:00|2716.3|2714.3|2716.4|2714.4|2716.9|2714.9|2716.1|2714.1|0
1714602600000|2024-05-01 22:30:00|2716.9|2714.9|2716.8|2714.8|2717.4|2715.4|2716.7|2714.7|0
1714602900000|2024-05-01 22:35:00|2716.7|2714.7|2717.2|2715.2|2717.2|2715.2|2716.6|2714.6|0
1714603200000|2024-05-01 22:40:00|2717.3|2715.3|2717|2715|2717.3|2715.3|2716.9|2714.9|0
1714603500000|2024-05-01 22:45:00|2717.1|2715.1|2717.3|2715.3|2717.9|2715.9|2717.1|2715.1|0
1714603800000|2024-05-01 22:50:00|2717.4|2715.4|2717.7|2715.7|2717.8|2715.8|2717.4|2715.4|0
1714604100000|2024-05-01 22:55:00|2717.8|2715.8|2718.4|2716.4|2718.5|2716.5|2717.7|2715.7|0
1714604400000|2024-05-01 23:00:00|2718.7|2716.7|2719.1|2717.1|2719.1|2717.1|2717.9|2715.9|0
1714604700000|2024-05-01 23:05:00|2719|2717|2719.7|2717.7|2720|2718|2718.8|2716.8|0
1714605000000|2024-05-01 23:10:00|2720|2718|2719.9|2717.9|2720.9|2718.9|2719.6|2717.6|0
1714605300000|2024-05-01 23:15:00|2719.8|2717.8|2719.6|2717.6|2719.9|2717.9|2719.5|2717.5|0
1714605600000|2024-05-01 23:20:00|2719.5|2717.5|2719.8|2717.8|2719.9|2717.9|2719.3|2717.3|0
1714605900000|2024-05-01 23:25:00|2719.9|2717.9|2719.6|2717.6|2720.1|2718.1|2719.5|2717.5|0
1714606200000|2024-05-01 23:30:00|2719.5|2717.5|2722.2|2720.2|2723.2|2721.2|2717.3|2715.3|0
1714606500000|2024-05-01 23:35:00|2722.4|2720.4|2721.8|2719.8|2723.3|2721.3|2721|2719|0
1714606800000|2024-05-01 23:40:00|2721.6|2719.6|2721.4|2719.4|2722|2720|2720.5|2718.5|0
1714607100000|2024-05-01 23:45:00|2721.5|2719.5|2726.7|2725.5|2727.2|2726|2720.5|2719.3|530
1714607400000|2024-05-01 23:50:00|2726.5|2725.3|2723.5|2722.3|2728|2726.8|2722.7|2721.5|281
1714607700000|2024-05-01 23:55:00|2723.7|2722.5|2724.7|2723.5|2725.2|2724|2723.7|2722.5|213
1714608000000|2024-05-02 00:00:00|2724.5|2723.7|2718|2717.2|2724.5|2723.7|2717.5|2716.7|2450
1714608300000|2024-05-02 00:05:00|2717.5|2716.7|2714|2713.2|2722.5|2721.7|2713.8|2713|1124
1714608600000|2024-05-02 00:10:00|2713.8|2713|2721.3|2720.5|2722|2721.2|2713.5|2712.7|712
1714608900000|2024-05-02 00:15:00|2721.5|2720.7|2722|2721.2|2726|2725.2|2721.5|2720.7|878
1714609200000|2024-05-02 00:20:00|2722.5|2721.7|2721|2720.2|2724.5|2723.7|2721|2720.2|556
1714609500000|2024-05-02 00:25:00|2721.3|2720.5|2722.5|2721.7|2723.5|2722.7|2719.5|2718.7|307
1714609800000|2024-05-02 00:30:00|2722.3|2721.5|2721|2720.2|2723|2722.2|2720|2719.2|453
1714610100000|2024-05-02 00:35:00|2721.5|2720.7|2725|2724.2|2725.5|2724.7|2721|2720.2|379
1714610400000|2024-05-02 00:40:00|2725.5|2724.7|2727.5|2726.7|2728|2727.2|2723|2722.2|302
1714610700000|2024-05-02 00:45:00|2727.8|2727|2727|2726.2|2728|2727.2|2726|2725.2|239
1714611000000|2024-05-02 00:50:00|2727.3|2726.5|2730.5|2729.7|2731|2730.2|2727|2726.2|260
1714611300000|2024-05-02 00:55:00|2730.3|2729.5|2728|2727.2|2731|2730.2|2727.3|2726.5|428
1714611600000|2024-05-02 01:00:00|2728.3|2727.5|2727|2726.2|2729|2728.2|2724.8|2724|308
1714611900000|2024-05-02 01:05:00|2727.3|2726.5|2727.8|2727|2727.8|2727|2723.5|2722.7|365
1714612200000|2024-05-02 01:10:00|2727.5|2726.7|2726.5|2725.7|2728.5|2727.7|2726|2725.2|240
1714612500000|2024-05-02 01:15:00|2726.3|2725.5|2727|2726.2|2728|2727.2|2724.5|2723.7|551
1714612800000|2024-05-02 01:20:00|2727.3|2726.5|2723.5|2722.7|2727.5|2726.7|2722.5|2721.7|362
1714613100000|2024-05-02 01:25:00|2723|2722.2|2725|2724.2|2726|2725.2|2723|2722.2|230
1714613400000|2024-05-02 01:30:00|2725.5|2724.7|2724|2723.2|2725.5|2724.7|2723|2722.2|250
1714613700000|2024-05-02 01:35:00|2723.5|2722.7|2723.5|2722.7|2724.5|2723.7|2722|2721.2|316
1714614000000|2024-05-02 01:40:00|2724|2723.2|2725.5|2724.7|2726.3|2725.5|2723|2722.2|252
1714614300000|2024-05-02 01:45:00|2726|2725.2|2725.5|2724.7|2726.5|2725.7|2724.5|2723.7|247
1714614600000|2024-05-02 01:50:00|2726|2725.2|2728|2727.2|2728.5|2727.7|2725|2724.2|222
1714614900000|2024-05-02 01:55:00|2728.5|2727.7|2728|2727.2|2728.5|2727.7|2726.5|2725.7|173
1714615200000|2024-05-02 02:00:00|2728.3|2727.5|2730.5|2729.7|2731|2730.2|2725.5|2724.7|585
1714615500000|2024-05-02 02:05:00|2730.8|2730|2732.5|2731.7|2733|2732.2|2730.5|2729.7|259
1714615800000|2024-05-02 02:10:00|2732.8|2732|2732.5|2731.7|2733|2732.2|2731.5|2730.7|197
1714616100000|2024-05-02 02:15:00|2732.8|2732|2731.5|2730.7|2732.8|2732|2731|2730.2|190
1714616400000|2024-05-02 02:20:00|2731.8|2731|2732|2731.2|2732.5|2731.7|2730.5|2729.7|168
1714616700000|2024-05-02 02:25:00|2732.3|2731.5|2733|2732.2|2733.3|2732.5|2732|2731.2|127
1714617000000|2024-05-02 02:30:00|2732.5|2731.7|2733|2732.2|2733.5|2732.7|2732.5|2731.7|147
1714617300000|2024-05-02 02:35:00|2732.5|2731.7|2733.5|2732.7|2734|2733.2|2732.5|2731.7|95
1714617600000|2024-05-02 02:40:00|2733.8|2733|2733|2732.2|2734|2733.2|2732.5|2731.7|69
1714617900000|2024-05-02 02:45:00|2733.3|2732.5|2732.5|2731.7|2734|2733.2|2732.5|2731.7|58
1714618200000|2024-05-02 02:50:00|2732.8|2732|2733.5|2732.7|2733.5|2732.7|2731.5|2730.7|87
1714618500000|2024-05-02 02:55:00|2733|2732.2|2733.3|2732.5|2734|2733.2|2732.5|2731.7|109
1714618800000|2024-05-02 03:00:00|2733|2732.2|2733|2732.2|2733.3|2732.5|2732|2731.2|96
1714619100000|2024-05-02 03:05:00|2732.8|2732|2733|2732.2|2733.5|2732.7|2732.5|2731.7|127
1714619400000|2024-05-02 03:10:00|2733.3|2732.5|2733|2732.2|2733.5|2732.7|2732.5|2731.7|73
1714619700000|2024-05-02 03:15:00|2733.3|2732.5|2734|2733.2|2734.5|2733.7|2733|2732.2|101
1714620000000|2024-05-02 03:20:00|2734.5|2733.7|2734.5|2733.7|2734.8|2734|2734|2733.2|46
1714620300000|2024-05-02 03:25:00|2734.8|2734|2735|2734.2|2735.3|2734.5|2734.5|2733.7|109
1714620600000|2024-05-02 03:30:00|2735.5|2734.7|2733|2732.2|2736.8|2736|2733|2732.2|744
1714620900000|2024-05-02 03:35:00|2732.8|2732|2734|2733.2|2735.5|2734.7|2731.5|2730.7|310
1714621200000|2024-05-02 03:40:00|2733.5|2732.7|2731.5|2730.7|2733.5|2732.7|2730.5|2729.7|257
1714621500000|2024-05-02 03:45:00|2731.3|2730.5|2732|2731.2|2733|2732.2|2730.5|2729.7|293
1714621800000|2024-05-02 03:50:00|2732.3|2731.5|2733.5|2732.7|2734|2733.2|2731.8|2731|238
1714622100000|2024-05-02 03:55:00|2733|2732.2|2733|2732.2|2733.5|2732.7|2732.5|2731.7|286
1714622400000|2024-05-02 04:00:00|2732.5|2731.7|2731.5|2730.7|2732.5|2731.7|2729|2728.2|406
1714622700000|2024-05-02 04:05:00|2731.3|2730.5|2730.3|2729.5|2732|2731.2|2729|2728.2|290
1714623000000|2024-05-02 04:10:00|2730.5|2729.7|2729.5|2728.7|2731|2730.2|2729|2728.2|231
1714623300000|2024-05-02 04:15:00|2729|2728.2|2730|2729.2|2731|2730.2|2728.5|2727.7|294
1714623600000|2024-05-02 04:20:00|2729.5|2728.7|2731.5|2730.7|2731.5|2730.7|2729.5|2728.7|143
1714623900000|2024-05-02 04:25:00|2732|2731.2|2730.5|2729.7|2732|2731.2|2730|2729.2|140
1714624200000|2024-05-02 04:30:00|2730.3|2729.5|2729.3|2728.5|2730.5|2729.7|2729|2728.2|259
1714624500000|2024-05-02 04:35:00|2729|2728.2|2728.5|2727.7|2729.5|2728.7|2728|2727.2|246
1714624800000|2024-05-02 04:40:00|2728.3|2727.5|2730|2729.2|2730|2729.2|2728|2727.2|223
1714625100000|2024-05-02 04:45:00|2730.5|2729.7|2728.5|2727.7|2730.5|2729.7|2728|2727.2|286
1714625400000|2024-05-02 04:50:00|2729|2728.2|2730.5|2729.7|2730.5|2729.7|2728.5|2727.7|191
1714625700000|2024-05-02 04:55:00|2730|2729.2|2731.5|2730.7|2732|2731.2|2729.5|2728.7|295
1714626000000|2024-05-02 05:00:00|2732|2731.2|2732.5|2731.7|2733|2732.2|2731.5|2730.7|301
1714626300000|2024-05-02 05:05:00|2732|2731.2|2731.5|2730.7|2733|2732.2|2731|2730.2|212
1714626600000|2024-05-02 05:10:00|2731|2730.2|2732.3|2731.5|2733|2732.2|2731|2730.2|299
1714626900000|2024-05-02 05:15:00|2732.5|2731.7|2735|2734.2|2735|2734.2|2732.3|2731.5|348
1714627200000|2024-05-02 05:20:00|2735.5|2734.7|2733|2732.2|2735.5|2734.7|2732|2731.2|342
1714627500000|2024-05-02 05:25:00|2732.5|2731.7|2732|2731.2|2733.3|2732.5|2731.5|2730.7|205
1714627800000|2024-05-02 05:30:00|2732.5|2731.7|2729.5|2728.7|2732.5|2731.7|2729|2728.2|424
1714628100000|2024-05-02 05:35:00|2730|2729.2|2729.5|2728.7|2731|2730.2|2728|2727.2|427
1714628400000|2024-05-02 05:40:00|2729|2728.2|2732|2731.2|2732.5|2731.7|2729|2728.2|316
1714628700000|2024-05-02 05:45:00|2732.5|2731.7|2728.5|2727.7|2732.5|2731.7|2728.5|2727.7|373
1714629000000|2024-05-02 05:50:00|2729|2728.2|2729|2728.2|2729|2728.2|2727.5|2726.7|559
1714629300000|2024-05-02 05:55:00|2729.5|2728.7|2727.5|2726.7|2730.5|2729.7|2727|2726.2|2300
1714629600000|2024-05-02 06:00:00|2731|2730.2|2725.5|2724.7|2732|2731.2|2725.3|2724.5|2710
1714629900000|2024-05-02 06:05:00|2725.8|2725|2725.4|2723.4|2726.5|2725.7|2725|2723.4|695
1714630200000|2024-05-02 06:10:00|2725.3|2723.3|2725.2|2723.2|2726|2724|2724.8|2722.8|1
1714630500000|2024-05-02 06:15:00|2725.1|2723.1|2726.1|2724.1|2726.2|2724.2|2724.7|2722.7|819
1714630800000|2024-05-02 06:20:00|2726.2|2724.2|2726.3|2724.3|2726.9|2724.9|2726.1|2724.1|0
1714631100000|2024-05-02 06:25:00|2726.2|2724.2|2726.5|2724.5|2726.6|2724.6|2725.7|2723.7|0
1714631400000|2024-05-02 06:30:00|2726.3|2724.3|2726.2|2724.2|2726.6|2724.6|2726|2724|0
1714631700000|2024-05-02 06:35:00|2726.3|2724.3|2725.7|2723.7|2726.9|2724.9|2725.7|2723.7|0
1714632000000|2024-05-02 06:40:00|2725.6|2723.6|2725.6|2723.6|2726|2724|2725.1|2723.1|0
1714632300000|2024-05-02 06:45:00|2725.7|2723.7|2726|2724|2726.5|2724.5|2725.7|2723.7|0
1714632600000|2024-05-02 06:50:00|2726.1|2724.1|2725.5|2723.5|2726.3|2724.3|2725.3|2723.3|0
1714632900000|2024-05-02 06:55:00|2725.7|2723.7|2725.3|2723.3|2725.9|2723.9|2724.7|2722.7|0
1714633200000|2024-05-02 07:00:00|2725.2|2723.2|2724.1|2722.1|2725.2|2723.2|2723.1|2721.1|0
1714633500000|2024-05-02 07:05:00|2724.2|2722.2|2724.5|2722.5|2724.7|2722.7|2723.8|2721.8|0
1714633800000|2024-05-02 07:10:00|2724.4|2722.4|2723.4|2721.4|2724.4|2722.4|2722.6|2720.6|0
1714634100000|2024-05-02 07:15:00|2723.3|2721.3|2723.1|2721.1|2724|2722|2722.9|2720.9|0
1714634400000|2024-05-02 07:20:00|2723.2|2721.2|2722.6|2720.6|2723.3|2721.3|2722.2|2720.2|0
1714634700000|2024-05-02 07:25:00|2722.5|2720.5|2723.4|2721.4|2723.5|2721.5|2721.9|2719.9|0
1714635000000|2024-05-02 07:30:00|2723.3|2721.3|2722.5|2721.3|2723.9|2722.5|2720.7|2719.5|386
1714635300000|2024-05-02 07:35:00|2722.7|2721.5|2722.7|2721.5|2723.2|2722|2722.2|2721|71
1714635600000|2024-05-02 07:40:00|2722.2|2721|2722.2|2721|2723.7|2722.5|2722.2|2721|63
1714635900000|2024-05-02 07:45:00|2721.7|2720.5|2724.2|2723|2724.7|2723.5|2721.7|2720.5|155
1714636200000|2024-05-02 07:50:00|2723.7|2722.5|2722.7|2721.5|2724.7|2723.5|2722.7|2721.5|104
1714636500000|2024-05-02 07:55:00|2723.2|2722|2722.2|2721|2723.2|2722|2721.7|2720.5|96
1714636800000|2024-05-02 08:00:00|2721.7|2720.5|2724.2|2723|2724.2|2723|2721.7|2720.5|73
1714637100000|2024-05-02 08:05:00|2724.7|2723.5|2724.7|2723.5|2725.7|2724.5|2723.7|2722.5|127
1714637400000|2024-05-02 08:10:00|2725|2723.8|2724.7|2723.5|2725.7|2724.5|2724.2|2723|53
1714637700000|2024-05-02 08:15:00|2725|2723.8|2723.2|2722|2725.2|2724|2723|2721.8|61
1714638000000|2024-05-02 08:20:00|2722.7|2721.5|2720.2|2719|2723.2|2722|2720.2|2719|167
1714638300000|2024-05-02 08:25:00|2720.7|2719.5|2719.2|2718|2720.7|2719.5|2719.2|2718|159
1714638600000|2024-05-02 08:30:00|2719|2717.8|2718|2716.8|2719.7|2718.5|2717.7|2716.5|142
1714638900000|2024-05-02 08:35:00|2717.7|2716.5|2718.7|2717.5|2718.7|2717.5|2717.7|2716.5|78
1714639200000|2024-05-02 08:40:00|2718.5|2717.3|2718.2|2717|2718.7|2717.5|2717.7|2716.5|21
1714639500000|2024-05-02 08:45:00|2717.7|2716.5|2716.2|2715|2717.7|2716.5|2715.5|2714.3|51
1714639800000|2024-05-02 08:50:00|2715.7|2714.5|2717|2715.8|2717.7|2716.5|2715.7|2714.5|47
1714640100000|2024-05-02 08:55:00|2716.7|2715.5|2715.2|2714|2717|2715.8|2715.2|2714|43
1714640400000|2024-05-02 09:00:00|2715.5|2714.3|2714.7|2713.5|2715.7|2714.5|2714|2712.8|72
1714640700000|2024-05-02 09:05:00|2715.2|2714|2713.7|2712.5|2715.2|2714|2713.2|2712|91
1714641000000|2024-05-02 09:10:00|2713.2|2712|2715.7|2714.5|2716.2|2715|2713.2|2712|144
1714641300000|2024-05-02 09:15:00|2715.2|2714|2715.2|2714|2716.5|2715.3|2715.2|2714|22
1714641600000|2024-05-02 09:20:00|2715.5|2714.3|2715.2|2714|2715.7|2714.5|2715|2713.8|22
1714641900000|2024-05-02 09:25:00|2715.7|2714.5|2716.7|2715.5|2717.2|2716|2715.7|2714.5|81
1714642200000|2024-05-02 09:30:00|2716.5|2715.3|2717.2|2716|2717.7|2716.5|2716.2|2715|51
1714642500000|2024-05-02 09:35:00|2717.7|2716.5|2717.7|2716.5|2717.7|2716.5|2716.7|2715.5|54
1714642800000|2024-05-02 09:40:00|2718.2|2717|2716.7|2715.5|2718.2|2717|2716.7|2715.5|57
1714643100000|2024-05-02 09:45:00|2717.2|2716|2717.2|2716|2717.7|2716.5|2715.7|2714.5|94
1714643400000|2024-05-02 09:50:00|2716.7|2715.5|2717.7|2716.5|2718.7|2717.5|2716.7|2715.5|34
1714643700000|2024-05-02 09:55:00|2718.2|2717|2719.2|2718|2719.2|2718|2717.7|2716.5|26
1714644000000|2024-05-02 10:00:00|2718.7|2717.5|2717.7|2716.5|2718.7|2717.5|2717.5|2716.3|23
1714644300000|2024-05-02 10:05:00|2717.5|2716.3|2719.7|2718.5|2720.5|2719.3|2717.5|2716.3|22
1714644600000|2024-05-02 10:10:00|2720|2718.8|2719.7|2718.5|2720.2|2719|2719.2|2718|12
1714644900000|2024-05-02 10:15:00|2719.5|2718.3|2720.2|2719|2720.2|2719|2718.7|2717.5|45
1714645200000|2024-05-02 10:20:00|2720|2718.8|2719.7|2718.5|2720.2|2719|2719.2|2718|15
1714645500000|2024-05-02 10:25:00|2720|2718.8|2720.7|2719.5|2720.7|2719.5|2719.2|2718|32
1714645800000|2024-05-02 10:30:00|2720.5|2719.3|2720.2|2719|2720.7|2719.5|2719.7|2718.5|4
1714646100000|2024-05-02 10:35:00|2719.7|2718.5|2719.7|2718.5|2720.7|2719.5|2719.7|2718.5|34
1714646400000|2024-05-02 10:40:00|2720|2718.8|2721.2|2720|2721.2|2720|2719.7|2718.5|6
1714646700000|2024-05-02 10:45:00|2721.7|2720.5|2721.2|2720|2722.2|2721|2721.2|2720|22
1714647000000|2024-05-02 10:50:00|2721.5|2720.3|2721.5|2720.3|2722.2|2721|2721.2|2720|7
1714647300000|2024-05-02 10:55:00|2721.7|2720.5|2720.7|2719.5|2721.7|2720.5|2720.2|2719|25
1714647600000|2024-05-02 11:00:00|2721.2|2720|2721.7|2720.5|2722.2|2721|2720.7|2719.5|22
1714647900000|2024-05-02 11:05:00|2722|2720.8|2722.7|2721.5|2722.7|2721.5|2721.7|2720.5|6
1714648200000|2024-05-02 11:10:00|2723|2721.8|2723.7|2722.5|2724.2|2723|2722.7|2721.5|19
1714648500000|2024-05-02 11:15:00|2723.5|2722.3|2722.7|2721.5|2723.7|2722.5|2722.2|2721|8
1714648800000|2024-05-02 11:20:00|2722.2|2721|2721.2|2720|2722.7|2721.5|2720.7|2719.5|31
1714649100000|2024-05-02 11:25:00|2721.7|2720.5|2721.7|2720.5|2722.2|2721|2721|2719.8|31
1714649400000|2024-05-02 11:30:00|2721.2|2720|2720.7|2719.5|2721.5|2720.3|2720.2|2719|52
1714649700000|2024-05-02 11:35:00|2720.2|2719|2720.2|2719|2720.7|2719.5|2719.7|2718.5|40
1714650000000|2024-05-02 11:40:00|2720.5|2719.3|2720.7|2719.5|2720.7|2719.5|2720|2718.8|3
1714650300000|2024-05-02 11:45:00|2721|2719.8|2720.7|2719.5|2721.2|2720|2720.2|2719|4
1714650600000|2024-05-02 11:50:00|2721.2|2720|2720.7|2719.5|2721.2|2720|2720.2|2719|26
1714650900000|2024-05-02 11:55:00|2720.5|2719.3|2721.2|2720|2721.7|2720.5|2720.2|2719|180
1714651200000|2024-05-02 12:00:00|2721.7|2720.5|2722.7|2721.5|2723.5|2722.3|2721.5|2720.3|152
1714651500000|2024-05-02 12:05:00|2723|2721.8|2723.2|2722|2724.2|2723|2722.7|2721.5|44
1714651800000|2024-05-02 12:10:00|2722.7|2721.5|2722.7|2721.5|2724.2|2723|2722.7|2721.5|22
1714652100000|2024-05-02 12:15:00|2723.2|2722|2721.2|2720|2723.2|2722|2721.2|2720|34
1714652400000|2024-05-02 12:20:00|2721.7|2720.5|2719.7|2718.5|2721.7|2720.5|2719.2|2718|88
1714652700000|2024-05-02 12:25:00|2719.5|2718.3|2720|2718.8|2720.7|2719.5|2719.5|2718.3|75
1714653000000|2024-05-02 12:30:00|2719|2717.8|2720.2|2719|2720.7|2719.5|2719|2717.8|93
1714653300000|2024-05-02 12:35:00|2719.7|2718.5|2720.2|2719|2721.2|2720|2719.7|2718.5|64
1714653600000|2024-05-02 12:40:00|2720|2718.8|2721.2|2720|2721.7|2720.5|2720|2718.8|70
1714653900000|2024-05-02 12:45:00|2720.7|2719.5|2719.2|2718|2721.2|2720|2719.2|2718|71
1714654200000|2024-05-02 12:50:00|2719.7|2718.5|2717.2|2716|2719.7|2718.5|2717.2|2716|171
1714654500000|2024-05-02 12:55:00|2716.7|2715.5|2713.7|2712.5|2717.2|2716|2713.2|2712|353
1714654800000|2024-05-02 13:00:00|2714.2|2713|2714.7|2713.5|2716.2|2715|2713.7|2712.5|109
1714655100000|2024-05-02 13:05:00|2714.5|2713.3|2714.2|2713|2714.7|2713.5|2713.2|2712|65
1714655400000|2024-05-02 13:10:00|2714|2712.8|2713.2|2712|2714.5|2713.3|2712.7|2711.5|89
1714655700000|2024-05-02 13:15:00|2713.5|2712.3|2714.7|2713.5|2715.2|2714|2713.2|2712|86
1714656000000|2024-05-02 13:20:00|2714.2|2713|2715.2|2714|2715.2|2714|2714.2|2713|75
1714656300000|2024-05-02 13:25:00|2715.7|2714.5|2715.7|2714.5|2716.7|2715.5|2715.2|2714|61
1714656600000|2024-05-02 13:30:00|2716|2714.8|2713.2|2712|2717.2|2716|2713.2|2712|181
1714656900000|2024-05-02 13:35:00|2713.5|2712.3|2711.2|2710|2713.7|2712.5|2710.7|2709.5|120
1714657200000|2024-05-02 13:40:00|2711|2709.8|2710.7|2709.5|2712.7|2711.5|2710.2|2709|192
1714657500000|2024-05-02 13:45:00|2711|2709.8|2707.5|2706.3|2711.7|2710.5|2707.2|2706|217
1714657800000|2024-05-02 13:50:00|2707.7|2706.5|2709.2|2708|2709.7|2708.5|2707.5|2706.3|262
1714658100000|2024-05-02 13:55:00|2708.7|2707.5|2707.7|2706.5|2709.2|2708|2707.2|2706|92
1714658400000|2024-05-02 14:00:00|2707.2|2706|2701.7|2700.5|2707.2|2706|2700|2698.8|365
1714658700000|2024-05-02 14:05:00|2701.2|2700|2696.2|2695|2702.7|2701.5|2695|2693.8|353
1714659000000|2024-05-02 14:10:00|2696.5|2695.3|2701.2|2700|2701.7|2700.5|2696.2|2695|278
1714659300000|2024-05-02 14:15:00|2700.7|2699.5|2702.2|2701|2702.7|2701.5|2700.2|2699|292
1714659600000|2024-05-02 14:20:00|2702.7|2701.5|2706.2|2705|2706.2|2705|2700.7|2699.5|163
1714659900000|2024-05-02 14:25:00|2705.7|2704.5|2705.2|2704|2706.2|2705|2704.2|2703|208
1714660200000|2024-05-02 14:30:00|2704.7|2703.5|2706|2704.8|2708.2|2707|2704.2|2703|287
1714660500000|2024-05-02 14:35:00|2705.7|2704.5|2703.2|2702|2706.2|2705|2702.2|2701|126
1714660800000|2024-05-02 14:40:00|2703.7|2702.5|2699.7|2698.5|2703.7|2702.5|2697.5|2696.3|151
1714661100000|2024-05-02 14:45:00|2699.2|2698|2701.2|2700|2702|2700.8|2697.2|2696|136
1714661400000|2024-05-02 14:50:00|2701|2699.8|2698.2|2697|2701|2699.8|2698.2|2697|126
1714661700000|2024-05-02 14:55:00|2698.7|2697.5|2699.2|2698|2700.2|2699|2697.7|2696.5|101
1714662000000|2024-05-02 15:00:00|2699.7|2698.5|2701.2|2700|2701.2|2700|2699.2|2698|146
1714662300000|2024-05-02 15:05:00|2701|2699.8|2703.2|2702|2703.7|2702.5|2700.2|2699|155
1714662600000|2024-05-02 15:10:00|2703|2701.8|2702|2700.8|2703.2|2702|2700.7|2699.5|102
1714662900000|2024-05-02 15:15:00|2701.7|2700.5|2699.7|2698.5|2702.2|2701|2699.7|2698.5|89
1714663200000|2024-05-02 15:20:00|2700|2698.8|2699.7|2698.5|2700.2|2699|2698.7|2697.5|81
1714663500000|2024-05-02 15:25:00|2699.5|2698.3|2696.2|2695|2699.7|2698.5|2696.2|2695|116
1714663800000|2024-05-02 15:30:00|2696.7|2695.5|2693.2|2692|2696.7|2695.5|2692.2|2691|283
1714664100000|2024-05-02 15:35:00|2692.7|2691.5|2691.7|2690.5|2693.7|2692.5|2691.2|2690|146
1714664400000|2024-05-02 15:40:00|2692.2|2691|2693.7|2692.5|2694|2692.8|2691.7|2690.5|127
1714664700000|2024-05-02 15:45:00|2694|2692.8|2695|2693.8|2696.2|2695|2693.5|2692.3|77
1714665000000|2024-05-02 15:50:00|2694.7|2693.5|2696.7|2695.5|2697.2|2696|2694.2|2693|98
1714665300000|2024-05-02 15:55:00|2697.2|2696|2697.7|2696.5|2698.2|2697|2696.7|2695.5|73
1714665600000|2024-05-02 16:00:00|2698.2|2697|2697.2|2696|2698.5|2697.3|2696.2|2695|132
1714665900000|2024-05-02 16:05:00|2696.7|2695.5|2697.2|2696|2698.7|2697.5|2696.2|2695|93
1714666200000|2024-05-02 16:10:00|2697|2695.8|2694.7|2693.5|2697.7|2696.5|2694.2|2693|55
1714666500000|2024-05-02 16:15:00|2695.2|2694|2693.2|2692|2695.2|2694|2693.2|2692|62
1714666800000|2024-05-02 16:20:00|2692.7|2691.5|2693.2|2692|2693.7|2692.5|2692.7|2691.5|94
1714667100000|2024-05-02 16:25:00|2693.5|2692.3|2692.2|2691|2693.7|2692.5|2692.2|2691|90
1714667400000|2024-05-02 16:30:00|2692|2690.8|2692.2|2691|2693.2|2692|2690.7|2689.5|63
1714667700000|2024-05-02 16:35:00|2692.5|2691.3|2693.2|2692|2693.2|2692|2691.2|2690|103
1714668000000|2024-05-02 16:40:00|2693.5|2692.3|2693.2|2692|2693.7|2692.5|2693|2691.8|45
1714668300000|2024-05-02 16:45:00|2693|2691.8|2693.7|2692.5|2693.7|2692.5|2692|2690.8|23
1714668600000|2024-05-02 16:50:00|2694|2692.8|2694.2|2693|2694.7|2693.5|2693.7|2692.5|42
1714668900000|2024-05-02 16:55:00|2694|2692.8|2694.7|2693.5|2694.7|2693.5|2693.2|2692|20
1714669200000|2024-05-02 17:00:00|2695|2693.8|2694.7|2693.5|2695.2|2694|2694.2|2693|30
1714669500000|2024-05-02 17:05:00|2694.5|2693.3|2695.2|2694|2695.7|2694.5|2694.2|2693|40
1714669800000|2024-05-02 17:10:00|2695.5|2694.3|2697.7|2696.5|2697.7|2696.5|2695.2|2694|109
1714670100000|2024-05-02 17:15:00|2697.5|2696.3|2697.2|2696|2698.2|2697|2696.7|2695.5|104
1714670400000|2024-05-02 17:20:00|2696.7|2695.5|2697.2|2696|2697.2|2696|2696.5|2695.3|137
1714670700000|2024-05-02 17:25:00|2697|2695.8|2698.2|2697|2698.2|2697|2696.7|2695.5|81
1714671000000|2024-05-02 17:30:00|2697.7|2696.5|2694.7|2693.5|2698.2|2697|2694.2|2693|196
1714671300000|2024-05-02 17:35:00|2694.2|2693|2694.2|2693|2694.7|2693.5|2693|2691.8|49
1714671600000|2024-05-02 17:40:00|2694|2692.8|2693|2691.8|2694.2|2693|2692.7|2691.5|34
1714671900000|2024-05-02 17:45:00|2693.2|2692|2690.2|2689|2693.2|2692|2690|2688.8|75
1714672200000|2024-05-02 17:50:00|2690.5|2689.3|2691.7|2690.5|2692.2|2691|2690.2|2689|24
1714672500000|2024-05-02 17:55:00|2692|2690.8|2693|2691.8|2693.2|2692|2691.7|2690.5|35
1714672800000|2024-05-02 18:00:00|2693.2|2692|2695.7|2694.5|2696.2|2695|2692.7|2691.5|39
1714673100000|2024-05-02 18:05:00|2695.5|2694.3|2697.5|2696.3|2697.7|2696.5|2695.2|2694|29
1714673400000|2024-05-02 18:10:00|2697.7|2696.5|2695.2|2694|2697.7|2696.5|2694.7|2693.5|79
1714673700000|2024-05-02 18:15:00|2695.7|2694.5|2694.7|2693.5|2696.2|2695|2694|2692.8|60
1714674000000|2024-05-02 18:20:00|2695|2693.8|2695.2|2694|2695.2|2694|2694.2|2693|12
1714674300000|2024-05-02 18:25:00|2695|2693.8|2695.7|2694.5|2696.2|2695|2694.7|2693.5|15
1714674600000|2024-05-02 18:30:00|2695.5|2694.3|2696.2|2695|2697.2|2696|2694.7|2693.5|66
1714674900000|2024-05-02 18:35:00|2696.5|2695.3|2696.2|2695|2697.2|2696|2696|2694.8|35
1714675200000|2024-05-02 18:40:00|2696.5|2695.3|2695.7|2694.5|2696.7|2695.5|2695.2|2694|47
1714675500000|2024-05-02 18:45:00|2696|2694.8|2697.2|2696|2697.2|2696|2695.5|2694.3|198
1714675800000|2024-05-02 18:50:00|2697|2695.8|2696.2|2695|2698.2|2697|2695.7|2694.5|123
1714676100000|2024-05-02 18:55:00|2696.7|2695.5|2697.2|2696|2698.2|2697|2696.7|2695.5|39
1714676400000|2024-05-02 19:00:00|2697.5|2696.3|2696.7|2695.5|2698.2|2697|2696.7|2695.5|81
1714676700000|2024-05-02 19:05:00|2697|2695.8|2699.2|2698|2699.2|2698|2696.7|2695.5|62
1714677000000|2024-05-02 19:10:00|2698.7|2697.5|2698.2|2697|2699.7|2698.5|2697.2|2696|92
1714677300000|2024-05-02 19:15:00|2698.5|2697.3|2697.2|2696|2698.7|2697.5|2696.7|2695.5|30
1714677600000|2024-05-02 19:20:00|2696.7|2695.5|2699.2|2698|2699.2|2698|2696.7|2695.5|23
1714677900000|2024-05-02 19:25:00|2699|2697.8|2698.2|2697|2699|2697.8|2697.7|2696.5|12
1714678200000|2024-05-02 19:30:00|2698|2696.8|2696.7|2695.5|2698.7|2697.5|2696.7|2695.5|18
1714678500000|2024-05-02 19:35:00|2696.5|2695.3|2695.7|2694.5|2697.2|2696|2694.7|2693.5|69
1714678800000|2024-05-02 19:40:00|2696|2694.8|2695.2|2694|2696.7|2695.5|2694.7|2693.5|127
1714679100000|2024-05-02 19:45:00|2694.7|2693.5|2696.2|2695|2696.2|2695|2694.2|2693|53
1714679400000|2024-05-02 19:50:00|2696.7|2695.5|2696.7|2695.5|2697.2|2696|2695.7|2694.5|82
1714679700000|2024-05-02 19:55:00|2697.2|2696|2697.2|2696|2697.7|2696.5|2695.5|2694.3|167
1714680000000|2024-05-02 20:00:00|2696.7|2695.5|2697|2695.8|2697.7|2696.5|2696.5|2695.3|64
1714680300000|2024-05-02 20:05:00|2696.7|2695.5|2696.5|2695.3|2696.7|2695.5|2695.7|2694.5|23
1714680600000|2024-05-02 20:10:00|2696.7|2695.5|2696.7|2695.5|2697|2695.8|2695.7|2694.5|15
1714680900000|2024-05-02 20:15:00|2697.2|2696|2696.2|2695|2697.2|2696|2695.7|2694.5|8
1714681200000|2024-05-02 20:20:00|2696|2694.8|2696.7|2695.5|2696.7|2695.5|2696|2694.8|4
1714681500000|2024-05-02 20:25:00|2696.5|2695.3|2696.7|2695.5|2697.2|2696|2696.5|2695.3|9
1714681800000|2024-05-02 20:30:00|2697.2|2696|2699.7|2698.5|2699.7|2698.5|2697.2|2696|55
1714682100000|2024-05-02 20:35:00|2699.5|2698.3|2700.2|2699|2700.7|2699.5|2699.2|2698|14
1714682400000|2024-05-02 20:40:00|2700.7|2699.5|2702.2|2701|2702.2|2701|2700.5|2699.3|16
1714682700000|2024-05-02 20:45:00|2702|2700.8|2701|2699.8|2702.7|2701.5|2700.5|2699.3|46
1714683000000|2024-05-02 20:50:00|2700.7|2699.5|2703.5|2701.5|2703.6|2701.6|2700.2|2699|36
1714683300000|2024-05-02 20:55:00|2704|2702|2703.4|2701.4|2704.6|2702.6|2702.2|2700.2|0
1714683600000|2024-05-02 21:00:00|2703.5|2701.5|2703.4|2701.4|2703.5|2701.5|2703.2|2701.2|15
1714683900000|2024-05-02 21:05:00|2703.3|2701.3|2702.8|2700.8|2703.4|2701.4|2702.8|2700.8|0
1714684200000|2024-05-02 21:10:00|2702.6|2700.6|2702.4|2700.4|2702.8|2700.8|2702.4|2700.4|0
1714684500000|2024-05-02 21:15:00|2702.5|2700.5|2702.3|2700.3|2702.7|2700.7|2702.3|2700.3|0
1714684800000|2024-05-02 21:20:00|2702.2|2700.2|2702.7|2700.7|2702.8|2700.8|2702.2|2700.2|0
1714685100000|2024-05-02 21:25:00|2702.6|2700.6|2702.7|2700.7|2702.7|2700.7|2702.5|2700.5|0
1714685400000|2024-05-02 21:30:00|2702.6|2700.6|2702.7|2700.7|2702.7|2700.7|2702.6|2700.6|0
1714685700000|2024-05-02 21:35:00|2702.6|2700.6|2701.9|2699.9|2702.6|2700.6|2700.8|2698.8|0
1714686000000|2024-05-02 21:40:00|2701.8|2699.8|2701.7|2699.7|2701.8|2699.8|2701.5|2699.5|0
1714686300000|2024-05-02 21:45:00|2701.8|2699.8|2702.1|2700.1|2702.1|2700.1|2701.5|2699.5|0
1714686600000|2024-05-02 21:50:00|2702.3|2700.3|2702.3|2700.3|2702.4|2700.4|2702.3|2700.3|0
1714686900000|2024-05-02 21:55:00|2702.4|2700.4|2702.7|2700.7|2703|2701|2702.3|2700.3|0
1714687200000|2024-05-02 22:00:00|2702.8|2700.8|2702.3|2700.3|2703.2|2701.2|2701.9|2699.9|0
1714687500000|2024-05-02 22:05:00|2702.4|2700.4|2703.1|2701.1|2703.1|2701.1|2701.8|2699.8|0
1714687800000|2024-05-02 22:10:00|2702.9|2700.9|2703.4|2701.4|2703.7|2701.7|2702.8|2700.8|0
1714688100000|2024-05-02 22:15:00|2703.8|2701.8|2706.3|2704.3|2706.6|2704.6|2703.3|2701.3|0
1714688400000|2024-05-02 22:20:00|2706.2|2704.2|2705.8|2703.8|2706.7|2704.7|2705.8|2703.8|0
1714688700000|2024-05-02 22:25:00|2706.3|2704.3|2705.3|2703.3|2706.4|2704.4|2704.5|2702.5|0
1714689000000|2024-05-02 22:30:00|2705.2|2703.2|2704.5|2702.5|2705.3|2703.3|2704.3|2702.3|0
1714689300000|2024-05-02 22:35:00|2704.4|2702.4|2704.5|2702.5|2704.6|2702.6|2704.4|2702.4|0
1714689600000|2024-05-02 22:40:00|2704.4|2702.4|2704.6|2702.6|2704.6|2702.6|2704.4|2702.4|0
1714689900000|2024-05-02 22:45:00|2704.4|2702.4|2704.4|2702.4|2704.6|2702.6|2704.4|2702.4|0
1714690200000|2024-05-02 22:50:00|2704.5|2702.5|2706.5|2704.5|2706.6|2704.6|2704.4|2702.4|0
1714690500000|2024-05-02 22:55:00|2706.4|2704.4|2706|2704|2706.4|2704.4|2705.5|2703.5|0
1714690800000|2024-05-02 23:00:00|2705.6|2703.6|2704.5|2702.5|2705.6|2703.6|2703.8|2701.8|0
1714691100000|2024-05-02 23:05:00|2704.4|2702.4|2704.6|2702.6|2704.6|2702.6|2704.4|2702.4|0
1714691400000|2024-05-02 23:10:00|2704.5|2702.5|2707.9|2705.9|2707.9|2705.9|2704.5|2702.5|0
1714691700000|2024-05-02 23:15:00|2707.6|2705.6|2708.1|2706.1|2708.1|2706.1|2706.9|2704.9|0
1714692000000|2024-05-02 23:20:00|2707.9|2705.9|2706.9|2704.9|2708|2706|2706.9|2704.9|0
1714692300000|2024-05-02 23:25:00|2707.1|2705.1|2707.1|2705.1|2707.3|2705.3|2706.8|2704.8|0
1714692600000|2024-05-02 23:30:00|2706.9|2704.9|2704.3|2702.3|2708.2|2706.2|2704.3|2702.3|0
1714692900000|2024-05-02 23:35:00|2704.2|2702.2|2704.5|2702.5|2704.6|2702.6|2703|2701|0
1714693200000|2024-05-02 23:40:00|2704.3|2702.3|2705.2|2703.2|2706.2|2704.2|2704|2702|0
1714693500000|2024-05-02 23:45:00|2704.8|2702.8|2702.7|2701.5|2706.5|2705.3|2702.5|2701.3|181
1714693800000|2024-05-02 23:50:00|2703.2|2702|2697.7|2696.5|2703.2|2702|2697.7|2696.5|122
1714694100000|2024-05-02 23:55:00|2697.2|2696|2696.7|2695.5|2698.5|2697.3|2696|2694.8|113
1714694400000|2024-05-03 00:00:00|2696.5|2695.7|2691.3|2690.5|2696.5|2695.7|2691.3|2690.5|278
1714694700000|2024-05-03 00:05:00|2691|2690.2|2693.3|2692.5|2694.3|2693.5|2689.5|2688.7|165
1714695000000|2024-05-03 00:10:00|2693.5|2692.7|2694.8|2694|2695|2694.2|2693|2692.2|48
1714695300000|2024-05-03 00:15:00|2694.5|2693.7|2694.3|2693.5|2697|2696.2|2693.8|2693|69
1714695600000|2024-05-03 00:20:00|2694|2693.2|2696|2695.2|2697|2696.2|2694|2693.2|40
1714695900000|2024-05-03 00:25:00|2695.5|2694.7|2696.3|2695.5|2698.3|2697.5|2695.5|2694.7|45
1714696200000|2024-05-03 00:30:00|2696|2695.2|2699|2698.2|2700|2699.2|2696|2695.2|60
1714696500000|2024-05-03 00:35:00|2698.8|2698|2701|2700.2|2701.5|2700.7|2698.5|2697.7|27
1714696800000|2024-05-03 00:40:00|2701.5|2700.7|2699.8|2699|2701.5|2700.7|2698.8|2698|36
1714697100000|2024-05-03 00:45:00|2700|2699.2|2697|2696.2|2700.5|2699.7|2697|2696.2|48
1714697400000|2024-05-03 00:50:00|2697.3|2696.5|2694|2693.2|2697.3|2696.5|2694|2693.2|65
1714697700000|2024-05-03 00:55:00|2693.5|2692.7|2696|2695.2|2696|2695.2|2693|2692.2|42
1714698000000|2024-05-03 01:00:00|2695.8|2695|2697|2696.2|2697.3|2696.5|2695.3|2694.5|44
1714698300000|2024-05-03 01:05:00|2696.8|2696|2696|2695.2|2697.3|2696.5|2695.8|2695|28
1714698600000|2024-05-03 01:10:00|2696.3|2695.5|2694.5|2693.7|2696.5|2695.7|2694.5|2693.7|25
1714698900000|2024-05-03 01:15:00|2694.3|2693.5|2696.3|2695.5|2696.5|2695.7|2692.5|2691.7|30
1714699200000|2024-05-03 01:20:00|2695.5|2694.7|2694.3|2693.5|2695.5|2694.7|2693.3|2692.5|27
1714699500000|2024-05-03 01:25:00|2694.8|2694|2695.5|2694.7|2695.5|2694.7|2693.8|2693|24
1714699800000|2024-05-03 01:30:00|2695.3|2694.5|2693|2692.2|2696|2695.2|2692.5|2691.7|24
1714700100000|2024-05-03 01:35:00|2693.3|2692.5|2691.3|2690.5|2693.8|2693|2691|2690.2|34
1714700400000|2024-05-03 01:40:00|2691|2690.2|2690.5|2689.7|2692|2691.2|2690.3|2689.5|45
1714700700000|2024-05-03 01:45:00|2690.8|2690|2694|2693.2|2694|2693.2|2690.5|2689.7|23
1714701000000|2024-05-03 01:50:00|2694.5|2693.7|2694.8|2694|2696|2695.2|2694.3|2693.5|41
1714701300000|2024-05-03 01:55:00|2694.5|2693.7|2694|2693.2|2694.5|2693.7|2693.3|2692.5|18
1714701600000|2024-05-03 02:00:00|2694.5|2693.7|2697|2696.2|2697|2696.2|2694.5|2693.7|42
1714701900000|2024-05-03 02:05:00|2697.3|2696.5|2698.5|2697.7|2698.8|2698|2697|2696.2|52
1714702200000|2024-05-03 02:10:00|2698.8|2698|2699.5|2698.7|2699.8|2699|2698.5|2697.7|47
1714702500000|2024-05-03 02:15:00|2699.8|2699|2698.3|2697.5|2700|2699.2|2696.8|2696|62
1714702800000|2024-05-03 02:20:00|2698.5|2697.7|2699.5|2698.7|2700|2699.2|2698.5|2697.7|34
1714703100000|2024-05-03 02:25:00|2699.3|2698.5|2700|2699.2|2700.3|2699.5|2699.3|2698.5|29
1714703400000|2024-05-03 02:30:00|2700.5|2699.7|2700.8|2700|2701.5|2700.7|2700.5|2699.7|23
1714703700000|2024-05-03 02:35:00|2700.5|2699.7|2700|2699.2|2700.8|2700|2699.5|2698.7|18
1714704000000|2024-05-03 02:40:00|2700.3|2699.5|2699|2698.2|2700.5|2699.7|2699|2698.2|14
1714704300000|2024-05-03 02:45:00|2699.3|2698.5|2699|2698.2|2700|2699.2|2699|2698.2|12
1714704600000|2024-05-03 02:50:00|2699.3|2698.5|2700|2699.2|2700|2699.2|2698.8|2698|14
1714704900000|2024-05-03 02:55:00|2700.3|2699.5|2701.3|2700.5|2701.5|2700.7|2700|2699.2|27
1714705200000|2024-05-03 03:00:00|2701|2700.2|2702.3|2701.5|2702.8|2702|2701|2700.2|16
1714705500000|2024-05-03 03:05:00|2702.5|2701.7|2702.8|2702|2703.5|2702.7|2702.5|2701.7|8
1714705800000|2024-05-03 03:10:00|2703|2702.2|2703.8|2703|2704|2703.2|2702.8|2702|31
1714706100000|2024-05-03 03:15:00|2704|2703.2|2703|2702.2|2704|2703.2|2702.5|2701.7|9
1714706400000|2024-05-03 03:20:00|2703.3|2702.5|2703.3|2702.5|2703.3|2702.5|2702.5|2701.7|10
1714706700000|2024-05-03 03:25:00|2703|2702.2|2702.3|2701.5|2703|2702.2|2702|2701.2|17
1714707000000|2024-05-03 03:30:00|2702.5|2701.7|2703.3|2702.5|2703.3|2702.5|2702.3|2701.5|16
1714707300000|2024-05-03 03:35:00|2703|2702.2|2704.5|2703.7|2704.8|2704|2702.5|2701.7|22
1714707600000|2024-05-03 03:40:00|2704.8|2704|2704|2703.2|2704.8|2704|2704|2703.2|27
1714707900000|2024-05-03 03:45:00|2704.3|2703.5|2702|2701.2|2704.3|2703.5|2702|2701.2|19
1714708200000|2024-05-03 03:50:00|2702.3|2701.5|2702.3|2701.5|2703|2702.2|2702.3|2701.5|17
1714708500000|2024-05-03 03:55:00|2702.5|2701.7|2704|2703.2|2704|2703.2|2702.5|2701.7|19
1714708800000|2024-05-03 04:00:00|2704.3|2703.5|2704.3|2703.5|2705|2704.2|2704.3|2703.5|22
1714709100000|2024-05-03 04:05:00|2704|2703.2|2701.5|2700.7|2704|2703.2|2701.5|2700.7|38
1714709400000|2024-05-03 04:10:00|2701|2700.2|2699.8|2699|2701|2700.2|2699.3|2698.5|49
1714709700000|2024-05-03 04:15:00|2700|2699.2|2700.5|2699.7|2700.8|2700|2700|2699.2|17
1714710000000|2024-05-03 04:20:00|2700.3|2699.5|2699|2698.2|2700.5|2699.7|2699|2698.2|17
1714710300000|2024-05-03 04:25:00|2699.3|2698.5|2698|2697.2|2699.5|2698.7|2698|2697.2|21
1714710600000|2024-05-03 04:30:00|2697.5|2696.7|2696.8|2696|2697.5|2696.7|2696.8|2696|20
1714710900000|2024-05-03 04:35:00|2697|2696.2|2696.3|2695.5|2697.5|2696.7|2696|2695.2|26
1714711200000|2024-05-03 04:40:00|2696|2695.2|2695|2694.2|2696.3|2695.5|2694.3|2693.5|25
1714711500000|2024-05-03 04:45:00|2695.5|2694.7|2692.3|2691.5|2695.8|2695|2692.3|2691.5|67
1714711800000|2024-05-03 04:50:00|2692.5|2691.7|2690.8|2690|2692.5|2691.7|2690.5|2689.7|43
1714712100000|2024-05-03 04:55:00|2690.5|2689.7|2694|2693.2|2694.3|2693.5|2690.5|2689.7|77
1714712400000|2024-05-03 05:00:00|2693.8|2693|2693.5|2692.7|2694|2693.2|2693.3|2692.5|33
1714712700000|2024-05-03 05:05:00|2693.8|2693|2695.5|2694.7|2695.5|2694.7|2693.8|2693|15
1714713000000|2024-05-03 05:10:00|2695.3|2694.5|2696.3|2695.5|2696.3|2695.5|2695|2694.2|23
1714713300000|2024-05-03 05:15:00|2696|2695.2|2696|2695.2|2696.3|2695.5|2695|2694.2|24
1714713600000|2024-05-03 05:20:00|2695.8|2695|2696.5|2695.7|2696.8|2696|2695.5|2694.7|23
1714713900000|2024-05-03 05:25:00|2696.3|2695.5|2693.5|2692.7|2696.8|2696|2693.5|2692.7|48
1714714200000|2024-05-03 05:30:00|2693.8|2693|2694.5|2693.7|2695|2694.2|2693.5|2692.7|43
1714714500000|2024-05-03 05:35:00|2694.3|2693.5|2694|2693.2|2695|2694.2|2693|2692.2|79
1714714800000|2024-05-03 05:40:00|2693.8|2693|2694|2693.2|2695.8|2695|2693|2692.2|93
1714715100000|2024-05-03 05:45:00|2694.8|2694|2694.8|2694|2695.5|2694.7|2694.5|2693.7|47
1714715400000|2024-05-03 05:50:00|2695|2694.2|2695.5|2694.7|2696.5|2695.7|2694.5|2693.7|86
1714715700000|2024-05-03 05:55:00|2695.3|2694.5|2694.5|2693.7|2695.3|2694.5|2694|2693.2|77
1714716000000|2024-05-03 06:00:00|2695|2694.2|2694.5|2693.7|2695.8|2695|2694.3|2693.5|119
1714716300000|2024-05-03 06:05:00|2694|2693.2|2694.4|2692.4|2694.5|2693.7|2693|2691.8|103
1714716600000|2024-05-03 06:10:00|2694.5|2692.5|2695.4|2693.4|2695.5|2693.5|2694.4|2692.4|0
1714716900000|2024-05-03 06:15:00|2695.5|2693.5|2695.8|2693.8|2695.8|2693.8|2695.2|2693.2|35
1714717200000|2024-05-03 06:20:00|2695.9|2693.9|2694.8|2692.8|2696|2694|2694.8|2692.8|0
1714717500000|2024-05-03 06:25:00|2695.1|2693.1|2695|2693|2695.4|2693.4|2694.8|2692.8|0
1714717800000|2024-05-03 06:30:00|2694.9|2692.9|2695.9|2693.9|2695.9|2693.9|2694.9|2692.9|0
1714718100000|2024-05-03 06:35:00|2695.8|2693.8|2697|2695|2697.9|2695.9|2695.8|2693.8|0
1714718400000|2024-05-03 06:40:00|2696.9|2694.9|2696.6|2694.6|2697.2|2695.2|2696.3|2694.3|0
1714718700000|2024-05-03 06:45:00|2696.5|2694.5|2696.8|2694.8|2697.1|2695.1|2696.4|2694.4|0
1714719000000|2024-05-03 06:50:00|2696.9|2694.9|2696.7|2694.7|2697|2695|2696.6|2694.6|0
1714719300000|2024-05-03 06:55:00|2696.6|2694.6|2697.7|2695.7|2697.8|2695.8|2696.6|2694.6|0
1714719600000|2024-05-03 07:00:00|2697.9|2695.9|2698.3|2696.3|2698.3|2696.3|2697.5|2695.5|0
1714719900000|2024-05-03 07:05:00|2698.2|2696.2|2696.7|2694.7|2698.2|2696.2|2696.6|2694.6|0
1714720200000|2024-05-03 07:10:00|2696.8|2694.8|2696.8|2694.8|2697.5|2695.5|2696.7|2694.7|0
1714720500000|2024-05-03 07:15:00|2696.7|2694.7|2696.6|2694.6|2697.8|2695.8|2696.6|2694.6|0
1714720800000|2024-05-03 07:20:00|2696.5|2694.5|2695.4|2693.4|2696.6|2694.6|2695.4|2693.4|0
1714721100000|2024-05-03 07:25:00|2695.5|2693.5|2695.3|2693.3|2695.9|2693.9|2695.3|2693.3|0
1714721400000|2024-05-03 07:30:00|2695|2693.8|2695.2|2694|2695.7|2694.5|2694.5|2693.3|36
1714721700000|2024-05-03 07:35:00|2695.5|2694.3|2695.7|2694.5|2697|2695.8|2695.2|2694|24
1714722000000|2024-05-03 07:40:00|2695.5|2694.3|2695.7|2694.5|2696.2|2695|2695.2|2694|24
1714722300000|2024-05-03 07:45:00|2696|2694.8|2696.7|2695.5|2696.7|2695.5|2695.7|2694.5|26
1714722600000|2024-05-03 07:50:00|2697|2695.8|2698.2|2697|2698.2|2697|2696.7|2695.5|17
1714722900000|2024-05-03 07:55:00|2698.7|2697.5|2698.7|2697.5|2698.7|2697.5|2697.7|2696.5|21
1714723200000|2024-05-03 08:00:00|2699|2697.8|2699.7|2698.5|2700.2|2699|2698.7|2697.5|23
1714723500000|2024-05-03 08:05:00|2699.5|2698.3|2700.7|2699.5|2701.5|2700.3|2699.2|2698|33
1714723800000|2024-05-03 08:10:00|2701|2699.8|2699.2|2698|2701|2699.8|2699.2|2698|34
1714724100000|2024-05-03 08:15:00|2699|2697.8|2699.2|2698|2699.2|2698|2698.2|2697|26
1714724400000|2024-05-03 08:20:00|2698.7|2697.5|2700|2698.8|2700|2698.8|2698.2|2697|19
1714724700000|2024-05-03 08:25:00|2700.2|2699|2700.2|2699|2701|2699.8|2700.2|2699|6
1714725000000|2024-05-03 08:30:00|2700|2698.8|2700|2698.8|2700.5|2699.3|2699.7|2698.5|10
1714725300000|2024-05-03 08:35:00|2700.2|2699|2700|2698.8|2700.7|2699.5|2700|2698.8|3
1714725600000|2024-05-03 08:40:00|2700.2|2699|2700.2|2699|2700.2|2699|2699.7|2698.5|8
1714725900000|2024-05-03 08:45:00|2700.5|2699.3|2700.2|2699|2700.7|2699.5|2700.2|2699|5
1714726200000|2024-05-03 08:50:00|2699.7|2698.5|2699.7|2698.5|2699.7|2698.5|2699.7|2698.5|6
1714726500000|2024-05-03 08:55:00|2699.2|2698|2699|2697.8|2699.2|2698|2698.7|2697.5|58
1714726800000|2024-05-03 09:00:00|2698.7|2697.5|2698.7|2697.5|2698.7|2697.5|2698.2|2697|21
1714727100000|2024-05-03 09:05:00|2698.5|2697.3|2698|2696.8|2698.5|2697.3|2697.7|2696.5|46
1714727400000|2024-05-03 09:10:00|2698.2|2697|2697.7|2696.5|2698.2|2697|2697.7|2696.5|2
1714727700000|2024-05-03 09:15:00|2698.2|2697|2697.7|2696.5|2698.5|2697.3|2697.7|2696.5|12
1714728000000|2024-05-03 09:20:00|2697.5|2696.3|2696.2|2695|2697.5|2696.3|2696.2|2695|8
1714728300000|2024-05-03 09:25:00|2696.5|2695.3|2695.7|2694.5|2696.7|2695.5|2695.7|2694.5|28
1714728600000|2024-05-03 09:30:00|2696|2694.8|2696|2694.8|2696.7|2695.5|2695.7|2694.5|18
1714728900000|2024-05-03 09:35:00|2695.7|2694.5|2696.5|2695.3|2696.7|2695.5|2695.7|2694.5|17
1714729200000|2024-05-03 09:40:00|2696.2|2695|2697.2|2696|2697.2|2696|2696.2|2695|6
1714729500000|2024-05-03 09:45:00|2697.5|2696.3|2697.7|2696.5|2697.7|2696.5|2697.2|2696|4
1714729800000|2024-05-03 09:50:00|2698|2696.8|2698.7|2697.5|2698.7|2697.5|2698|2696.8|8
1714730100000|2024-05-03 09:55:00|2698.5|2697.3|2699|2697.8|2699|2697.8|2698.2|2697|5
1714730400000|2024-05-03 10:00:00|2699.2|2698|2699.2|2698|2699.7|2698.5|2698.7|2697.5|3
1714730700000|2024-05-03 10:05:00|2699.5|2698.3|2699.2|2698|2699.7|2698.5|2698.7|2697.5|14
1714731000000|2024-05-03 10:10:00|2699|2697.8|2699.2|2698|2699.7|2698.5|2699|2697.8|6
1714731300000|2024-05-03 10:15:00|2699|2697.8|2698.2|2697|2699|2697.8|2698.2|2697|14
1714731600000|2024-05-03 10:20:00|2698.5|2697.3|2698|2696.8|2698.5|2697.3|2697.2|2696|11
1714731900000|2024-05-03 10:25:00|2697.7|2696.5|2697.2|2696|2698.5|2697.3|2697.2|2696|24
1714732200000|2024-05-03 10:30:00|2697.7|2696.5|2696.5|2695.3|2697.7|2696.5|2696.2|2695|29
1714732500000|2024-05-03 10:35:00|2696.7|2695.5|2696.2|2695|2696.7|2695.5|2695.7|2694.5|29
1714732800000|2024-05-03 10:40:00|2696.5|2695.3|2696.2|2695|2696.5|2695.3|2696|2694.8|14
1714733100000|2024-05-03 10:45:00|2696.7|2695.5|2697.2|2696|2697.7|2696.5|2696.7|2695.5|27
1714733400000|2024-05-03 10:50:00|2696.7|2695.5|2697.2|2696|2697.7|2696.5|2696.7|2695.5|6
1714733700000|2024-05-03 10:55:00|2697.5|2696.3|2697.7|2696.5|2698.2|2697|2697.2|2696|13
1714734000000|2024-05-03 11:00:00|2697.5|2696.3|2697.2|2696|2698|2696.8|2696.7|2695.5|28
1714734300000|2024-05-03 11:05:00|2697.5|2696.3|2695.7|2694.5|2697.7|2696.5|2695.7|2694.5|58
1714734600000|2024-05-03 11:10:00|2695.2|2694|2694.7|2693.5|2695.2|2694|2694.7|2693.5|36
1714734900000|2024-05-03 11:15:00|2695.2|2694|2695.7|2694.5|2695.7|2694.5|2694.2|2693|51
1714735200000|2024-05-03 11:20:00|2695.5|2694.3|2696.2|2695|2696.2|2695|2695.2|2694|86
1714735500000|2024-05-03 11:25:00|2696|2694.8|2696.2|2695|2696.7|2695.5|2695.7|2694.5|43
1714735800000|2024-05-03 11:30:00|2696.5|2695.3|2696|2694.8|2696.7|2695.5|2695.7|2694.5|22
1714736100000|2024-05-03 11:35:00|2695.7|2694.5|2694.7|2693.5|2696|2694.8|2694.7|2693.5|14
1714736400000|2024-05-03 11:40:00|2695.2|2694|2694.7|2693.5|2695.2|2694|2694.2|2693|93
1714736700000|2024-05-03 11:45:00|2695|2693.8|2694|2692.8|2695.2|2694|2693.7|2692.5|61
1714737000000|2024-05-03 11:50:00|2694.2|2693|2693.7|2692.5|2694.7|2693.5|2693.2|2692|29
1714737300000|2024-05-03 11:55:00|2693.5|2692.3|2693.2|2692|2693.7|2692.5|2693.2|2692|5
1714737600000|2024-05-03 12:00:00|2693.7|2692.5|2695.2|2694|2695.7|2694.5|2693.7|2692.5|14
1714737900000|2024-05-03 12:05:00|2695|2693.8|2696|2694.8|2696.7|2695.5|2694.7|2693.5|57
1714738200000|2024-05-03 12:10:00|2695.7|2694.5|2697.2|2696|2697.7|2696.5|2695.7|2694.5|29
1714738500000|2024-05-03 12:15:00|2697.7|2696.5|2696.7|2695.5|2698.2|2697|2696.7|2695.5|60
1714738800000|2024-05-03 12:20:00|2697|2695.8|2695.7|2694.5|2697.2|2696|2694.5|2693.3|124
1714739100000|2024-05-03 12:25:00|2695.2|2694|2695.2|2694|2695.7|2694.5|2694|2692.8|83
1714739400000|2024-05-03 12:30:00|2695|2693.8|2702.2|2701|2706.5|2705.3|2695|2693.8|246
1714739700000|2024-05-03 12:35:00|2702|2700.8|2698.2|2697|2703.2|2702|2696.5|2695.3|278
1714740000000|2024-05-03 12:40:00|2698.7|2697.5|2700.2|2699|2702|2700.8|2698|2696.8|96
1714740300000|2024-05-03 12:45:00|2700.5|2699.3|2701.7|2700.5|2703|2701.8|2699.7|2698.5|46
1714740600000|2024-05-03 12:50:00|2701.5|2700.3|2699.7|2698.5|2702.7|2701.5|2699.2|2698|54
1714740900000|2024-05-03 12:55:00|2700|2698.8|2700.2|2699|2700.7|2699.5|2698.2|2697|32
1714741200000|2024-05-03 13:00:00|2700|2698.8|2700.7|2699.5|2701.5|2700.3|2699|2697.8|69
1714741500000|2024-05-03 13:05:00|2701|2699.8|2698.2|2697|2701.2|2700|2698.2|2697|34
1714741800000|2024-05-03 13:10:00|2698.5|2697.3|2699.7|2698.5|2700.2|2699|2697.7|2696.5|32
1714742100000|2024-05-03 13:15:00|2700.2|2699|2701.7|2700.5|2702.2|2701|2699.7|2698.5|89
1714742400000|2024-05-03 13:20:00|2702.2|2701|2703.7|2702.5|2703.7|2702.5|2702|2700.8|48
1714742700000|2024-05-03 13:25:00|2703.5|2702.3|2709.2|2708|2709.2|2708|2703.5|2702.3|59
1714743000000|2024-05-03 13:30:00|2708.7|2707.5|2704.7|2703.5|2709.2|2708|2704.2|2703|114
1714743300000|2024-05-03 13:35:00|2705|2703.8|2704.7|2703.5|2705.2|2704|2702.7|2701.5|94
1714743600000|2024-05-03 13:40:00|2705|2703.8|2706|2704.8|2706.7|2705.5|2704.7|2703.5|27
1714743900000|2024-05-03 13:45:00|2706.2|2705|2706.7|2705.5|2708.2|2707|2706.2|2705|48
1714744200000|2024-05-03 13:50:00|2706.2|2705|2710.7|2709.5|2710.7|2709.5|2705.7|2704.5|40
1714744500000|2024-05-03 13:55:00|2710.5|2709.3|2708.5|2707.3|2710.7|2709.5|2708.5|2707.3|34
1714744800000|2024-05-03 14:00:00|2707.7|2706.5|2702.7|2701.5|2708.2|2707|2702.2|2701|224
1714745100000|2024-05-03 14:05:00|2702.5|2701.3|2701.7|2700.5|2704.7|2703.5|2699.5|2698.3|108
1714745400000|2024-05-03 14:10:00|2701.2|2700|2701.7|2700.5|2703.2|2702|2700.7|2699.5|82
1714745700000|2024-05-03 14:15:00|2702.5|2701.3|2701.7|2700.5|2702.7|2701.5|2700.2|2699|192
1714746000000|2024-05-03 14:20:00|2702.2|2701|2704.7|2703.5|2705.2|2704|2700.7|2699.5|51
1714746300000|2024-05-03 14:25:00|2704.2|2703|2704.7|2703.5|2706.2|2705|2701.2|2700|72
1714746600000|2024-05-03 14:30:00|2705|2703.8|2704.7|2703.5|2706.7|2705.5|2704.2|2703|67
1714746900000|2024-05-03 14:35:00|2704.5|2703.3|2704.7|2703.5|2705.2|2704|2702.7|2701.5|43
1714747200000|2024-05-03 14:40:00|2705|2703.8|2706.2|2705|2706.2|2705|2703.7|2702.5|65
1714747500000|2024-05-03 14:45:00|2706.7|2705.5|2705.7|2704.5|2707.2|2706|2705.2|2704|33
1714747800000|2024-05-03 14:50:00|2705.5|2704.3|2704.2|2703|2705.7|2704.5|2703.2|2702|51
1714748100000|2024-05-03 14:55:00|2704|2702.8|2704.2|2703|2705.2|2704|2703.7|2702.5|28
1714748400000|2024-05-03 15:00:00|2704.5|2703.3|2703.7|2702.5|2704.7|2703.5|2702.7|2701.5|26
1714748700000|2024-05-03 15:05:00|2703.5|2702.3|2704.2|2703|2705.7|2704.5|2702.7|2701.5|68
1714749000000|2024-05-03 15:10:00|2704.5|2703.3|2708.7|2707.5|2709|2707.8|2703.5|2702.3|149
1714749300000|2024-05-03 15:15:00|2708.2|2707|2705.7|2704.5|2709.2|2708|2705.7|2704.5|97
1714749600000|2024-05-03 15:20:00|2705.2|2704|2706|2704.8|2706.7|2705.5|2704.7|2703.5|44
1714749900000|2024-05-03 15:25:00|2706.2|2705|2706.2|2705|2706.7|2705.5|2705.2|2704|74
1714750200000|2024-05-03 15:30:00|2706.5|2705.3|2709.2|2708|2709.2|2708|2706.2|2705|35
1714750500000|2024-05-03 15:35:00|2709.5|2708.3|2709.7|2708.5|2710.7|2709.5|2709.2|2708|136
1714750800000|2024-05-03 15:40:00|2710.2|2709|2709.7|2708.5|2711.2|2710|2709.7|2708.5|52
1714751100000|2024-05-03 15:45:00|2710|2708.8|2709.7|2708.5|2711.2|2710|2708.7|2707.5|43
1714751400000|2024-05-03 15:50:00|2709.5|2708.3|2711.7|2710.5|2711.7|2710.5|2709.2|2708|39
1714751700000|2024-05-03 15:55:00|2711.5|2710.3|2711.7|2710.5|2713.2|2712|2711.2|2710|35
1714752000000|2024-05-03 16:00:00|2712|2710.8|2713.2|2712|2713.2|2712|2711.7|2710.5|38
1714752300000|2024-05-03 16:05:00|2712.7|2711.5|2713.7|2712.5|2713.7|2712.5|2712.7|2711.5|51
1714752600000|2024-05-03 16:10:00|2713.5|2712.3|2713.7|2712.5|2713.7|2712.5|2712.7|2711.5|53
1714752900000|2024-05-03 16:15:00|2714.2|2713|2714.7|2713.5|2714.7|2713.5|2713.7|2712.5|58
1714753200000|2024-05-03 16:20:00|2714.2|2713|2715.7|2714.5|2716.7|2715.5|2714.2|2713|67
1714753500000|2024-05-03 16:25:00|2716.2|2715|2714.7|2713.5|2716.7|2715.5|2714.2|2713|112
1714753800000|2024-05-03 16:30:00|2715.2|2714|2715|2713.8|2715.7|2714.5|2714.2|2713|17
1714754100000|2024-05-03 16:35:00|2714.7|2713.5|2716.2|2715|2716.2|2715|2714.7|2713.5|26
1714754400000|2024-05-03 16:40:00|2716.7|2715.5|2716.5|2715.3|2717.2|2716|2716.5|2715.3|58
1714754700000|2024-05-03 16:45:00|2716.7|2715.5|2717.2|2716|2717.2|2716|2716.2|2715|36
1714755000000|2024-05-03 16:50:00|2717|2715.8|2717.2|2716|2717.7|2716.5|2716.7|2715.5|22
1714755300000|2024-05-03 16:55:00|2716.7|2715.5|2717.2|2716|2717.7|2716.5|2716.2|2715|28
1714755600000|2024-05-03 17:00:00|2717.5|2716.3|2716.2|2715|2717.7|2716.5|2715.7|2714.5|38
1714755900000|2024-05-03 17:05:00|2716.5|2715.3|2717.2|2716|2717.5|2716.3|2716.5|2715.3|5
1714756200000|2024-05-03 17:10:00|2716.7|2715.5|2717.7|2716.5|2717.7|2716.5|2716.7|2715.5|7
1714756500000|2024-05-03 17:15:00|2717.5|2716.3|2717.5|2716.3|2718|2716.8|2717.2|2716|34
1714756800000|2024-05-03 17:20:00|2717.7|2716.5|2716.7|2715.5|2717.7|2716.5|2716.7|2715.5|16
1714757100000|2024-05-03 17:25:00|2716.2|2715|2716.7|2715.5|2717.2|2716|2716.2|2715|9
1714757400000|2024-05-03 17:30:00|2717.2|2716|2717|2715.8|2717.2|2716|2715.2|2714|19
1714757700000|2024-05-03 17:35:00|2716.7|2715.5|2717.7|2716.5|2717.7|2716.5|2716.5|2715.3|2
1714758000000|2024-05-03 17:40:00|2718|2716.8|2716.5|2715.3|2718.2|2717|2716.2|2715|11
1714758300000|2024-05-03 17:45:00|2716.2|2715|2716.7|2715.5|2716.7|2715.5|2716.2|2715|9
1714758600000|2024-05-03 17:50:00|2716.5|2715.3|2716.7|2715.5|2717.2|2716|2716.2|2715|9
1714758900000|2024-05-03 17:55:00|2716.2|2715|2716.7|2715.5|2717.2|2716|2716.2|2715|42
1714759200000|2024-05-03 18:00:00|2717.2|2716|2717.7|2716.5|2718.2|2717|2716.7|2715.5|33
1714759500000|2024-05-03 18:05:00|2718|2716.8|2718.7|2717.5|2718.7|2717.5|2717.7|2716.5|10
1714759800000|2024-05-03 18:10:00|2718.5|2717.3|2718.7|2717.5|2719|2717.8|2718.5|2717.3|32
1714760100000|2024-05-03 18:15:00|2719.2|2718|2720.2|2719|2720.2|2719|2719|2717.8|27
1714760400000|2024-05-03 18:20:00|2720|2718.8|2719.7|2718.5|2720.2|2719|2719.5|2718.3|8
1714760700000|2024-05-03 18:25:00|2720|2718.8|2719.7|2718.5|2720.2|2719|2719.7|2718.5|6
1714761000000|2024-05-03 18:30:00|2720|2718.8|2719.7|2718.5|2720.5|2719.3|2719.2|2718|63
1714761300000|2024-05-03 18:35:00|2720.2|2719|2719.2|2718|2720.7|2719.5|2719.2|2718|15
1714761600000|2024-05-03 18:40:00|2719|2717.8|2719.2|2718|2720|2718.8|2718.7|2717.5|9
1714761900000|2024-05-03 18:45:00|2719.5|2718.3|2718.7|2717.5|2719.7|2718.5|2718.5|2717.3|9
1714762200000|2024-05-03 18:50:00|2719|2717.8|2718.7|2717.5|2719.2|2718|2718.5|2717.3|9
1714762500000|2024-05-03 18:55:00|2718.5|2717.3|2718.7|2717.5|2719.2|2718|2717.7|2716.5|29
1714762800000|2024-05-03 19:00:00|2718.5|2717.3|2719.7|2718.5|2719.7|2718.5|2717.7|2716.5|19
1714763100000|2024-05-03 19:05:00|2719.5|2718.3|2719.7|2718.5|2720.2|2719|2719.2|2718|17
1714763400000|2024-05-03 19:10:00|2719.2|2718|2719.7|2718.5|2719.7|2718.5|2718.2|2717|33
1714763700000|2024-05-03 19:15:00|2719.2|2718|2718.7|2717.5|2720|2718.8|2718.5|2717.3|26
1714764000000|2024-05-03 19:20:00|2718.5|2717.3|2718.7|2717.5|2719.2|2718|2718.2|2717|24
1714764300000|2024-05-03 19:25:00|2718.5|2717.3|2719.2|2718|2719.7|2718.5|2718.5|2717.3|15
1714764600000|2024-05-03 19:30:00|2719|2717.8|2718.2|2717|2719|2717.8|2717.7|2716.5|24
1714764900000|2024-05-03 19:35:00|2718.7|2717.5|2719.5|2718.3|2719.7|2718.5|2718.2|2717|46
1714765200000|2024-05-03 19:40:00|2719.2|2718|2718.7|2717.5|2719.7|2718.5|2718.7|2717.5|33
1714765500000|2024-05-03 19:45:00|2718.2|2717|2719|2717.8|2719.7|2718.5|2718.2|2717|59
1714765800000|2024-05-03 19:50:00|2719.2|2718|2720.7|2719.5|2721.2|2720|2719|2717.8|38
1714766100000|2024-05-03 19:55:00|2720.2|2719|2721.2|2720|2721.2|2720|2719.2|2718|65
1714766400000|2024-05-03 20:00:00|2721|2719.8|2721.2|2720|2721.7|2720.5|2720.7|2719.5|8
1714766700000|2024-05-03 20:05:00|2721.5|2720.3|2722|2720.8|2722|2720.8|2721.2|2720|2
1714767000000|2024-05-03 20:10:00|2721.7|2720.5|2721.7|2720.5|2722.2|2721|2721.2|2720|0
1714767300000|2024-05-03 20:15:00|2721.5|2720.3|2721.7|2720.5|2721.7|2720.5|2721.2|2720|4
1714767600000|2024-05-03 20:20:00|2721.5|2720.3|2721.7|2720.5|2722.2|2721|2721.5|2720.3|2
1714767900000|2024-05-03 20:25:00|2721.5|2720.3|2721.2|2720|2721.7|2720.5|2721.2|2720|4
1714768200000|2024-05-03 20:30:00|2721.5|2720.3|2721.2|2720|2721.5|2720.3|2721.2|2720|1
1714768500000|2024-05-03 20:35:00|2721|2719.8|2721.7|2720.5|2721.7|2720.5|2721|2719.8|11
1714768800000|2024-05-03 20:40:00|2721.5|2720.3|2721|2719.8|2721.7|2720.5|2721|2719.8|20
1714769100000|2024-05-03 20:45:00|2721.2|2720|2720.7|2719.5|2721.2|2720|2720.7|2719.5|5
1714769400000|2024-05-03 20:50:00|2721|2719.8|2720.9|2718.9|2721.2|2720|2720.5|2718.9|11
1714769700000|2024-05-03 20:55:00|2721.1|2719.1|2721.2|2719.2|2721.4|2719.4|2720.6|2718.6|0
1714946400000|2024-05-05 22:00:00|2722|2720|2722.7|2720.7|2722.8|2720.8|2721.9|2719.9|0
1714946700000|2024-05-05 22:05:00|2722.5|2720.5|2722.9|2720.9|2722.9|2720.9|2722.4|2720.4|0
1714947000000|2024-05-05 22:10:00|2723|2721|2723|2721|2723.2|2721.2|2722.8|2720.8|0
1714947300000|2024-05-05 22:15:00|2722.9|2720.9|2722.8|2720.8|2723.1|2721.1|2722.6|2720.6|0
1714947600000|2024-05-05 22:20:00|2722.9|2720.9|2722.9|2720.9|2722.9|2720.9|2722.6|2720.6|0
1714947900000|2024-05-05 22:25:00|2723|2721|2723.9|2721.9|2724|2722|2722.9|2720.9|0
1714948500000|2024-05-05 22:35:00|2723.5|2721.5|2723.5|2721.5|2723.8|2721.8|2723.5|2721.5|0
1714948800000|2024-05-05 22:40:00|2723.6|2721.6|2723.9|2721.9|2724|2722|2723.5|2721.5|0
1714949100000|2024-05-05 22:45:00|2723.8|2721.8|2723.5|2721.5|2723.8|2721.8|2723.5|2721.5|0
1714949400000|2024-05-05 22:50:00|2723.6|2721.6|2723.4|2721.4|2723.6|2721.6|2723.4|2721.4|0
1714949700000|2024-05-05 22:55:00|2723|2721|2723|2721|2723.1|2721.1|2723|2721|0
1714950000000|2024-05-05 23:00:00|2723.1|2721.1|2724.3|2722.3|2724.3|2722.3|2723.1|2721.1|0
1714950300000|2024-05-05 23:05:00|2724.2|2722.2|2725.4|2723.4|2725.4|2723.4|2724|2722|0
1714950600000|2024-05-05 23:10:00|2725.7|2723.7|2724.8|2722.8|2726|2724|2724.8|2722.8|0
1714950900000|2024-05-05 23:15:00|2724.6|2722.6|2724.9|2722.9|2725|2723|2724.2|2722.2|0
1714951200000|2024-05-05 23:20:00|2725.3|2723.3|2725.2|2723.2|2725.4|2723.4|2725.2|2723.2|0
1714951500000|2024-05-05 23:25:00|2725.4|2723.4|2725.8|2723.8|2725.8|2723.8|2725.4|2723.4|0
1714951800000|2024-05-05 23:30:00|2725.6|2723.6|2728.4|2726.4|2729|2727|2725.6|2723.6|0
1714952100000|2024-05-05 23:35:00|2728.3|2726.3|2728.5|2726.5|2729|2727|2728.2|2726.2|0
1714952400000|2024-05-05 23:40:00|2728.6|2726.6|2727.9|2725.9|2728.6|2726.6|2727.5|2725.5|0
1714952700000|2024-05-05 23:45:00|2732.5|2731.3|2730|2728.8|2732.5|2731.3|2730|2728.8|181
1714953000000|2024-05-05 23:50:00|2731|2729.8|2732.5|2731.3|2732.7|2731.5|2731|2729.8|47
1714953300000|2024-05-05 23:55:00|2732.7|2731.5|2731.7|2730.5|2733.2|2732|2731|2729.8|52
1714953600000|2024-05-06 00:00:00|2731.5|2730.7|2736.3|2735.5|2736.5|2735.7|2730|2729.2|226
1714953900000|2024-05-06 00:05:00|2736|2735.2|2735.5|2734.7|2739.5|2738.7|2735|2734.2|190
1714954200000|2024-05-06 00:10:00|2735.3|2734.5|2735.5|2734.7|2735.5|2734.7|2734|2733.2|58
1714954500000|2024-05-06 00:15:00|2735.8|2735|2735.5|2734.7|2737.5|2736.7|2735.5|2734.7|63
1714954800000|2024-05-06 00:20:00|2735.8|2735|2734|2733.2|2736.8|2736|2734|2733.2|66
1714955100000|2024-05-06 00:25:00|2734.3|2733.5|2735.8|2735|2736|2735.2|2733.5|2732.7|50
1714955400000|2024-05-06 00:30:00|2736|2735.2|2737|2736.2|2738.3|2737.5|2736|2735.2|66
1714955700000|2024-05-06 00:35:00|2737.5|2736.7|2736.5|2735.7|2738|2737.2|2735.5|2734.7|66
1714956000000|2024-05-06 00:40:00|2736.8|2736|2737.5|2736.7|2738.5|2737.7|2736.5|2735.7|62
1714956300000|2024-05-06 00:45:00|2738|2737.2|2735.5|2734.7|2738.3|2737.5|2735|2734.2|71
1714956600000|2024-05-06 00:50:00|2735.3|2734.5|2732.5|2731.7|2735.5|2734.7|2732.5|2731.7|102
1714956900000|2024-05-06 00:55:00|2731.8|2731|2733.3|2732.5|2733.5|2732.7|2731.5|2730.7|125
1714957200000|2024-05-06 01:00:00|2733.8|2733|2734.8|2734|2735.8|2735|2733.5|2732.7|67
1714957500000|2024-05-06 01:05:00|2735|2734.2|2737.3|2736.5|2737.5|2736.7|2735|2734.2|64
1714957800000|2024-05-06 01:10:00|2737.5|2736.7|2739.3|2738.5|2740.5|2739.7|2737.5|2736.7|110
1714958100000|2024-05-06 01:15:00|2739.5|2738.7|2741.5|2740.7|2741.8|2741|2739.5|2738.7|58
1714958400000|2024-05-06 01:20:00|2741.8|2741|2743.5|2742.7|2743.5|2742.7|2741.5|2740.7|62
1714958700000|2024-05-06 01:25:00|2743.3|2742.5|2743.8|2743|2744.8|2744|2743|2742.2|101
1714959000000|2024-05-06 01:30:00|2744|2743.2|2743.5|2742.7|2744.5|2743.7|2742.3|2741.5|55
1714959300000|2024-05-06 01:35:00|2743.8|2743|2743.3|2742.5|2745|2744.2|2743|2742.2|57
1714959600000|2024-05-06 01:40:00|2743.5|2742.7|2743|2742.2|2744.5|2743.7|2743|2742.2|53
1714959900000|2024-05-06 01:45:00|2743.5|2742.7|2742.5|2741.7|2744|2743.2|2742.5|2741.7|29
1714960200000|2024-05-06 01:50:00|2743|2742.2|2743|2742.2|2744|2743.2|2743|2742.2|41
1714960500000|2024-05-06 01:55:00|2743.3|2742.5|2744|2743.2|2744.3|2743.5|2743|2742.2|43
1714960800000|2024-05-06 02:00:00|2744.3|2743.5|2746.5|2745.7|2747.3|2746.5|2744|2743.2|136
1714961100000|2024-05-06 02:05:00|2746.8|2746|2745.8|2745|2747.3|2746.5|2745.5|2744.7|63
1714961400000|2024-05-06 02:10:00|2746|2745.2|2746|2745.2|2746.5|2745.7|2745|2744.2|55
1714961700000|2024-05-06 02:15:00|2745.8|2745|2744|2743.2|2745.8|2745|2742.5|2741.7|67
1714962000000|2024-05-06 02:20:00|2743.8|2743|2742.5|2741.7|2743.8|2743|2742.5|2741.7|32
1714962300000|2024-05-06 02:25:00|2742.3|2741.5|2742.8|2742|2743.8|2743|2742|2741.2|34
1714962600000|2024-05-06 02:30:00|2742.5|2741.7|2743.5|2742.7|2743.5|2742.7|2741.8|2741|25
1714962900000|2024-05-06 02:35:00|2744|2743.2|2743.3|2742.5|2744.5|2743.7|2743.3|2742.5|32
1714963200000|2024-05-06 02:40:00|2743|2742.2|2742.8|2742|2743.5|2742.7|2742.5|2741.7|11
1714963500000|2024-05-06 02:45:00|2742.5|2741.7|2741.3|2740.5|2742.5|2741.7|2741.3|2740.5|14
1714963800000|2024-05-06 02:50:00|2741.5|2740.7|2740.8|2740|2741.5|2740.7|2740.8|2740|7
1714964100000|2024-05-06 02:55:00|2741|2740.2|2741.3|2740.5|2742|2741.2|2741|2740.2|17
1714964400000|2024-05-06 03:00:00|2741.5|2740.7|2742|2741.2|2742|2741.2|2741|2740.2|24
1714964700000|2024-05-06 03:05:00|2742.5|2741.7|2742|2741.2|2742.5|2741.7|2741.5|2740.7|22
1714965000000|2024-05-06 03:10:00|2742.3|2741.5|2741|2740.2|2742.5|2741.7|2740.8|2740|11
1714965300000|2024-05-06 03:15:00|2740.8|2740|2740.5|2739.7|2741|2740.2|2740.3|2739.5|13
1714965600000|2024-05-06 03:20:00|2740.3|2739.5|2742|2741.2|2742.3|2741.5|2740|2739.2|10
1714965900000|2024-05-06 03:25:00|2741.8|2741|2742.3|2741.5|2742.3|2741.5|2741.5|2740.7|22
1714966200000|2024-05-06 03:30:00|2742.5|2741.7|2742.8|2742|2742.8|2742|2742|2741.2|18
1714966500000|2024-05-06 03:35:00|2743|2742.2|2743|2742.2|2743.8|2743|2742|2741.2|34
1714966800000|2024-05-06 03:40:00|2742.8|2742|2742.8|2742|2742.8|2742|2742|2741.2|14
1714967100000|2024-05-06 03:45:00|2742.5|2741.7|2743.3|2742.5|2743.5|2742.7|2742.5|2741.7|10
1714967400000|2024-05-06 03:50:00|2742.8|2742|2742.3|2741.5|2743.3|2742.5|2742|2741.2|28
1714967700000|2024-05-06 03:55:00|2742.5|2741.7|2742.8|2742|2743|2742.2|2742|2741.2|11
1714968000000|2024-05-06 04:00:00|2743|2742.2|2743|2742.2|2743|2742.2|2741.8|2741|29
1714968300000|2024-05-06 04:05:00|||||||||5
1714968600000|2024-05-06 04:10:00|2743.3|2742.5|2742.5|2741.7|2743.5|2742.7|2742|2741.2|28
1714968900000|2024-05-06 04:15:00|2742.3|2741.5|2742.5|2741.7|2742.8|2742|2742|2741.2|6
1714969200000|2024-05-06 04:20:00|2742.3|2741.5|2742|2741.2|2742.5|2741.7|2742|2741.2|11
1714969500000|2024-05-06 04:25:00|2742.3|2741.5|2742.5|2741.7|2743|2742.2|2742.3|2741.5|14
1714969800000|2024-05-06 04:30:00|2742|2741.2|2742|2741.2|2742.5|2741.7|2741.8|2741|14
1714970100000|2024-05-06 04:35:00|2741.5|2740.7|2742|2741.2|2742|2741.2|2741.5|2740.7|14
1714970400000|2024-05-06 04:40:00|2742.3|2741.5|2741.5|2740.7|2742.5|2741.7|2741.3|2740.5|31
1714970700000|2024-05-06 04:45:00|2741.8|2741|2740.8|2740|2741.8|2741|2740.8|2740|15
1714971000000|2024-05-06 04:50:00|2740.5|2739.7|2741|2740.2|2741|2740.2|2740.5|2739.7|13
1714971300000|2024-05-06 04:55:00|2741.3|2740.5|2741.3|2740.5|2741.8|2741|2740.8|2740|29
1714971600000|2024-05-06 05:00:00|2741.5|2740.7|2741.3|2740.5|2741.8|2741|2740.5|2739.7|27
1714971900000|2024-05-06 05:05:00|2741|2740.2|2742.5|2741.7|2742.5|2741.7|2741|2740.2|13
1714972200000|2024-05-06 05:10:00|2743|2742.2|2743.5|2742.7|2743.8|2743|2742.8|2742|26
1714972500000|2024-05-06 05:15:00|2743.3|2742.5|2742.3|2741.5|2743.3|2742.5|2742|2741.2|25
1714972800000|2024-05-06 05:20:00|2742.5|2741.7|2742.5|2741.7|2743|2742.2|2742|2741.2|32
1714973100000|2024-05-06 05:25:00|2742|2741.2|2741.5|2740.7|2742|2741.2|2741|2740.2|50
1714973400000|2024-05-06 05:30:00|2741.3|2740.5|2742.3|2741.5|2742.5|2741.7|2741.3|2740.5|18
1714973700000|2024-05-06 05:35:00|2742.5|2741.7|2742.8|2742|2743|2742.2|2742|2741.2|43
1714974000000|2024-05-06 05:40:00|2743|2742.2|2743.5|2742.7|2743.8|2743|2743|2742.2|34
1714974300000|2024-05-06 05:45:00|2743.8|2743|2744.3|2743.5|2744.5|2743.7|2743.5|2742.7|46
1714974600000|2024-05-06 05:50:00|2744|2743.2|2739|2738.2|2744.5|2743.7|2738.8|2738|159
1714974900000|2024-05-06 05:55:00|2738.8|2738|2738|2737.2|2739.5|2738.7|2737.5|2736.7|299
1714975200000|2024-05-06 06:00:00|2738.8|2738|2740|2739.2|2740.5|2739.7|2738.5|2737.7|241
1714975500000|2024-05-06 06:05:00|2739.8|2739|2739.4|2737.4|2739.8|2739|2738.5|2737.1|43
1714975800000|2024-05-06 06:10:00|2739.3|2737.3|2738.6|2736.6|2739.3|2737.3|2738.5|2736.5|5
1714976100000|2024-05-06 06:15:00|2738.7|2736.7|2738.9|2736.9|2739.1|2737.1|2738.7|2736.7|30
1714976400000|2024-05-06 06:20:00|2738.8|2736.8|2739.8|2737.8|2739.8|2737.8|2738.8|2736.8|0
1714976700000|2024-05-06 06:25:00|2739.7|2737.7|2740.2|2738.2|2740.6|2738.6|2739.7|2737.7|0
1714977000000|2024-05-06 06:30:00|2740.3|2738.3|2740.1|2738.1|2740.6|2738.6|2739.7|2737.7|0
1714977300000|2024-05-06 06:35:00|2740.2|2738.2|2740.1|2738.1|2740.2|2738.2|2739.7|2737.7|0
1714977600000|2024-05-06 06:40:00|2740.2|2738.2|2740.6|2738.6|2740.7|2738.7|2740.2|2738.2|0
1714977900000|2024-05-06 06:45:00|2740.5|2738.5|2740.3|2738.3|2740.6|2738.6|2740.3|2738.3|0
1714978200000|2024-05-06 06:50:00|2740.2|2738.2|2740.5|2738.5|2740.7|2738.7|2740.2|2738.2|0
1714978500000|2024-05-06 06:55:00|2740.7|2738.7|2739.8|2737.8|2740.7|2738.7|2739.8|2737.8|0
1714978800000|2024-05-06 07:00:00|2739.7|2737.7|2740.4|2738.4|2740.8|2738.8|2739.7|2737.7|0
1714979100000|2024-05-06 07:05:00|2740.5|2738.5|2740.3|2738.3|2740.5|2738.5|2740.1|2738.1|0
1714979400000|2024-05-06 07:10:00|2740.2|2738.2|2740.9|2738.9|2741|2739|2739.7|2737.7|0
1714979700000|2024-05-06 07:15:00|2741|2739|2741.1|2739.1|2741.3|2739.3|2740.7|2738.7|0
1714980000000|2024-05-06 07:20:00|2740.9|2738.9|2740.9|2738.9|2741.2|2739.2|2740.6|2738.6|0
1714980300000|2024-05-06 07:25:00|2740.8|2738.8|2740.6|2738.6|2740.9|2738.9|2740.4|2738.4|0
1714980600000|2024-05-06 07:30:00|2740.8|2738.8|2739.2|2738|2740.8|2739|2738.2|2737|109
1714980900000|2024-05-06 07:35:00|2739.5|2738.3|2738.2|2737|2739.5|2738.3|2738.2|2737|19
1714981200000|2024-05-06 07:40:00|2738.5|2737.3|2738.2|2737|2738.7|2737.5|2737.7|2736.5|20
1714981500000|2024-05-06 07:45:00|2738|2736.8|2738.2|2737|2738.2|2737|2737.2|2736|17
1714981800000|2024-05-06 07:50:00|2738|2736.8|2737.5|2736.3|2738.2|2737|2737.2|2736|4
1714982100000|2024-05-06 07:55:00|2737.2|2736|2736.7|2735.5|2737.7|2736.5|2736.7|2735.5|3
1714982400000|2024-05-06 08:00:00|2736.2|2735|2736.2|2735|2736.7|2735.5|2735.7|2734.5|44
1714982700000|2024-05-06 08:05:00|2735.7|2734.5|2736.2|2735|2736.7|2735.5|2735.7|2734.5|25
1714983000000|2024-05-06 08:10:00|2736.5|2735.3|2737.2|2736|2738.2|2737|2736.2|2735|58
1714983300000|2024-05-06 08:15:00|2737|2735.8|2736.2|2735|2737.2|2736|2735.7|2734.5|19
1714983600000|2024-05-06 08:20:00|2736.5|2735.3|2738.2|2737|2738.2|2737|2736.5|2735.3|40
1714983900000|2024-05-06 08:25:00|2737.7|2736.5|2737.2|2736|2738.2|2737|2737.2|2736|17
1714984200000|2024-05-06 08:30:00|2737|2735.8|2737.7|2736.5|2737.7|2736.5|2736.7|2735.5|3
1714984500000|2024-05-06 08:35:00|2737.5|2736.3|2737.7|2736.5|2737.7|2736.5|2737.2|2736|2
1714984800000|2024-05-06 08:40:00|2737.2|2736|2737.5|2736.3|2737.7|2736.5|2737.2|2736|7
1714985100000|2024-05-06 08:45:00|2737.7|2736.5|2736.7|2735.5|2737.7|2736.5|2736.7|2735.5|10
1714985400000|2024-05-06 08:50:00|2737|2735.8|2737.7|2736.5|2738|2736.8|2737|2735.8|6
1714985700000|2024-05-06 08:55:00|2737.2|2736|2738|2736.8|2738.2|2737|2737.2|2736|15
1714986000000|2024-05-06 09:00:00|2737.7|2736.5|2736.7|2735.5|2738|2736.8|2736.7|2735.5|11
1714986300000|2024-05-06 09:05:00|2736.2|2735|2736.5|2735.3|2736.7|2735.5|2736|2734.8|8
1714986600000|2024-05-06 09:10:00|2736.2|2735|2737.2|2736|2737.7|2736.5|2736.2|2735|9
1714986900000|2024-05-06 09:15:00|2737.5|2736.3|2737.2|2736|2737.7|2736.5|2737.2|2736|19
1714987200000|2024-05-06 09:20:00|2737.5|2736.3|2738.5|2737.3|2738.7|2737.5|2737.2|2736|8
1714987500000|2024-05-06 09:25:00|2738.7|2737.5|2738.7|2737.5|2739|2737.8|2738.2|2737|25
1714987800000|2024-05-06 09:30:00|2738.5|2737.3|2738.7|2737.5|2739|2737.8|2738.2|2737|2
1714988100000|2024-05-06 09:35:00|2739|2737.8|2739.5|2738.3|2739.7|2738.5|2738.7|2737.5|23
1714988400000|2024-05-06 09:40:00|2739.2|2738|2740|2738.8|2740.2|2739|2739.2|2738|6
1714988700000|2024-05-06 09:45:00|2739.7|2738.5|2740.2|2739|2740.2|2739|2739.7|2738.5|4
1714989000000|2024-05-06 09:50:00|2739.7|2738.5|2740.2|2739|2740.2|2739|2739.7|2738.5|20
1714989300000|2024-05-06 09:55:00|2739.7|2738.5|2739.7|2738.5|2740|2738.8|2739.5|2738.3|17
1714989600000|2024-05-06 10:00:00|2740|2738.8|2742|2740.8|2742|2740.8|2740|2738.8|3
1714989900000|2024-05-06 10:05:00|2742.2|2741|2742|2740.8|2743.2|2742|2742|2740.8|43
1714990200000|2024-05-06 10:10:00|2742.2|2741|2742.7|2741.5|2742.7|2741.5|2741.7|2740.5|7
1714990500000|2024-05-06 10:15:00|2743.2|2742|2743.2|2742|2743.2|2742|2742.7|2741.5|40
1714990800000|2024-05-06 10:20:00|2743.5|2742.3|2743.7|2742.5|2744.2|2743|2743.2|2742|63
1714991100000|2024-05-06 10:25:00|2743.5|2742.3|2743.7|2742.5|2743.7|2742.5|2743.5|2742.3|10
1714991400000|2024-05-06 10:30:00|2744.2|2743|2744.7|2743.5|2744.7|2743.5|2744.2|2743|39
1714991700000|2024-05-06 10:35:00|2744.2|2743|2743.2|2742|2744.2|2743|2743.2|2742|15
1714992000000|2024-05-06 10:40:00|2743.5|2742.3|2742.7|2741.5|2743.5|2742.3|2742.7|2741.5|2
1714992300000|2024-05-06 10:45:00|2743.2|2742|2742.2|2741|2743.2|2742|2742.2|2741|11
1714992600000|2024-05-06 10:50:00|2741.7|2740.5|2742.5|2741.3|2742.5|2741.3|2741.7|2740.5|24
1714992900000|2024-05-06 10:55:00|2742.2|2741|2742.2|2741|2742.7|2741.5|2741.7|2740.5|42
1714993200000|2024-05-06 11:00:00|2742.5|2741.3|2741.7|2740.5|2742.5|2741.3|2741.7|2740.5|6
1714993500000|2024-05-06 11:05:00|2741.5|2740.3|2741.7|2740.5|2741.7|2740.5|2741.5|2740.3|0
1714993800000|2024-05-06 11:10:00|2742|2740.8|2742.2|2741|2742.5|2741.3|2741.7|2740.5|5
1714994100000|2024-05-06 11:15:00|2742|2740.8|2742.2|2741|2742.2|2741|2741.7|2740.5|0
1714994400000|2024-05-06 11:20:00|2742.5|2741.3|2741.7|2740.5|2742.5|2741.3|2741.7|2740.5|16
1714994700000|2024-05-06 11:25:00|2741.2|2740|2741.7|2740.5|2741.7|2740.5|2741.2|2740|5
1714995000000|2024-05-06 11:30:00|2742|2740.8|2741.7|2740.5|2742.2|2741|2741.7|2740.5|3
1714995300000|2024-05-06 11:35:00|2742|2740.8|2742.7|2741.5|2742.7|2741.5|2741.7|2740.5|27
1714995600000|2024-05-06 11:40:00|2743.2|2742|2743.2|2742|2743.2|2742|2743.2|2742|1
1714995900000|2024-05-06 11:45:00|2742.7|2741.5|2743|2741.8|2743.7|2742.5|2742.7|2741.5|20
1714996200000|2024-05-06 11:50:00|2743.2|2742|2743.5|2742.3|2743.7|2742.5|2743.2|2742|9
1714996500000|2024-05-06 11:55:00|2743.7|2742.5|2743.2|2742|2743.7|2742.5|2742.7|2741.5|4
1714996800000|2024-05-06 12:00:00|2743.5|2742.3|2743.7|2742.5|2743.7|2742.5|2743.2|2742|3
1714997100000|2024-05-06 12:05:00|2743.2|2742|2743.7|2742.5|2744.2|2743|2743.2|2742|19
1714997400000|2024-05-06 12:10:00|2744|2742.8|2743.2|2742|2744|2742.8|2743.2|2742|2
1714997700000|2024-05-06 12:15:00|2743.5|2742.3|2744.2|2743|2744.2|2743|2743.5|2742.3|8
1714998000000|2024-05-06 12:20:00|2744|2742.8|2744|2742.8|2744.2|2743|2743.2|2742|9
1714998300000|2024-05-06 12:25:00|2744.2|2743|2743.7|2742.5|2744.2|2743|2743.2|2742|5
1714998600000|2024-05-06 12:30:00|2744|2742.8|2743.2|2742|2744|2742.8|2742.7|2741.5|21
1714998900000|2024-05-06 12:35:00|2743.7|2742.5|2742.7|2741.5|2743.7|2742.5|2742.7|2741.5|4
1714999200000|2024-05-06 12:40:00|2742.5|2741.3|2742.5|2741.3|2743.2|2742|2742.2|2741|5
1714999500000|2024-05-06 12:45:00|2742.2|2741|2741.2|2740|2742.2|2741|2740.7|2739.5|9
1714999800000|2024-05-06 12:50:00|2741|2739.8|2741.2|2740|2741.7|2740.5|2741|2739.8|5
1715000100000|2024-05-06 12:55:00|2741.5|2740.3|2741.7|2740.5|2742.2|2741|2741.2|2740|5
1715000400000|2024-05-06 13:00:00|2742|2740.8|2741.5|2740.3|2742.2|2741|2741.2|2740|7
1715000700000|2024-05-06 13:05:00|2741.2|2740|2740.7|2739.5|2741.5|2740.3|2740.2|2739|44
1715001000000|2024-05-06 13:10:00|2741.2|2740|2741.7|2740.5|2742|2740.8|2741|2739.8|10
1715001300000|2024-05-06 13:15:00|2741.2|2740|2741|2739.8|2741.7|2740.5|2740.7|2739.5|49
1715001600000|2024-05-06 13:20:00|2740.7|2739.5|2740.2|2739|2740.7|2739.5|2740.2|2739|24
1715001900000|2024-05-06 13:25:00|2740.5|2739.3|2742.7|2741.5|2742.7|2741.5|2740.2|2739|124
1715002200000|2024-05-06 13:30:00|2742.2|2741|2743.2|2742|2743.2|2742|2741.7|2740.5|65
1715002500000|2024-05-06 13:35:00|2743.5|2742.3|2743.2|2742|2744.2|2743|2742.2|2741|81
1715002800000|2024-05-06 13:40:00|2743.7|2742.5|2745.7|2744.5|2746.2|2745|2743.2|2742|57
1715003100000|2024-05-06 13:45:00|2746.2|2745|2746.7|2745.5|2747.2|2746|2745.7|2744.5|40
1715003400000|2024-05-06 13:50:00|2747.2|2746|2747.7|2746.5|2747.7|2746.5|2746.2|2745|73
1715003700000|2024-05-06 13:55:00|2747.2|2746|2748.7|2747.5|2748.7|2747.5|2746.7|2745.5|47
1715004000000|2024-05-06 14:00:00|2748.5|2747.3|2749|2747.8|2749.7|2748.5|2748.2|2747|65
1715004300000|2024-05-06 14:05:00|2748.7|2747.5|2750.2|2749|2750.2|2749|2748.7|2747.5|32
1715004600000|2024-05-06 14:10:00|2750|2748.8|2748.7|2747.5|2750.2|2749|2748.2|2747|24
1715004900000|2024-05-06 14:15:00|2749|2747.8|2749.7|2748.5|2750.2|2749|2748.7|2747.5|56
1715005200000|2024-05-06 14:20:00|2749.5|2748.3|2749.7|2748.5|2749.7|2748.5|2748.7|2747.5|15
1715005500000|2024-05-06 14:25:00|2750.2|2749|2750.2|2749|2750.7|2749.5|2749.2|2748|30
1715005800000|2024-05-06 14:30:00|2750.5|2749.3|2750.2|2749|2750.7|2749.5|2749.7|2748.5|45
1715006100000|2024-05-06 14:35:00|2750.7|2749.5|2751.2|2750|2751.2|2750|2750.2|2749|43
1715006400000|2024-05-06 14:40:00|2751.7|2750.5|2752.2|2751|2753.2|2752|2751.7|2750.5|63
1715006700000|2024-05-06 14:45:00|2752|2750.8|2751.7|2750.5|2752.2|2751|2750.2|2749|54
1715007000000|2024-05-06 14:50:00|2752|2750.8|2750.7|2749.5|2752.2|2751|2750.7|2749.5|39
1715007300000|2024-05-06 14:55:00|2751.2|2750|2751.2|2750|2751.7|2750.5|2750.7|2749.5|40
1715007600000|2024-05-06 15:00:00|2750.7|2749.5|2748.7|2747.5|2750.7|2749.5|2748.7|2747.5|59
1715007900000|2024-05-06 15:05:00|2748.5|2747.3|2750.2|2749|2750.2|2749|2748.2|2747|39
1715008200000|2024-05-06 15:10:00|2749.7|2748.5|2748.7|2747.5|2750.2|2749|2748.2|2747|43
1715008500000|2024-05-06 15:15:00|2748.5|2747.3|2748.7|2747.5|2748.7|2747.5|2747.2|2746|75
1715008800000|2024-05-06 15:20:00|2749|2747.8|2748.7|2747.5|2749.7|2748.5|2748.7|2747.5|45
1715009100000|2024-05-06 15:25:00|2748.5|2747.3|2748|2746.8|2748.7|2747.5|2747.2|2746|67
1715009400000|2024-05-06 15:30:00|2748.2|2747|2746.2|2745|2748.2|2747|2745.7|2744.5|75
1715009700000|2024-05-06 15:35:00|2746.7|2745.5|2747.2|2746|2747.7|2746.5|2745.7|2744.5|81
1715010000000|2024-05-06 15:40:00|2747.5|2746.3|2747.5|2746.3|2748.2|2747|2746.7|2745.5|78
1715010300000|2024-05-06 15:45:00|2747.7|2746.5|2749.2|2748|2749.2|2748|2747.2|2746|71
1715010600000|2024-05-06 15:50:00|2748.7|2747.5|2748.7|2747.5|2749.2|2748|2748.2|2747|28
1715010900000|2024-05-06 15:55:00|2749.2|2748|2748.2|2747|2749.2|2748|2748.2|2747|15
1715011200000|2024-05-06 16:00:00|2747.7|2746.5|2747.2|2746|2748.2|2747|2747.2|2746|12
1715011500000|2024-05-06 16:05:00|2747|2745.8|2747.7|2746.5|2748.2|2747|2746.7|2745.5|19
1715011800000|2024-05-06 16:10:00|2748.2|2747|2747.2|2746|2748.2|2747|2746.7|2745.5|15
1715012100000|2024-05-06 16:15:00|2747|2745.8|2746.7|2745.5|2747.2|2746|2746.7|2745.5|8
1715012400000|2024-05-06 16:20:00|2746.2|2745|2746.7|2745.5|2747.2|2746|2746.2|2745|24
1715012700000|2024-05-06 16:25:00|2746.5|2745.3|2748.2|2747|2748.2|2747|2746.2|2745|35
1715013000000|2024-05-06 16:30:00|2748|2746.8|2748.2|2747|2749.2|2748|2747.7|2746.5|25
1715013300000|2024-05-06 16:35:00|2748.5|2747.3|2751.2|2750|2751.2|2750|2748.5|2747.3|23
1715013600000|2024-05-06 16:40:00|2751.5|2750.3|2751.7|2750.5|2752.2|2751|2751.5|2750.3|10
1715013900000|2024-05-06 16:45:00|2752|2750.8|2750.7|2749.5|2753.2|2752|2750.5|2749.3|54
1715014200000|2024-05-06 16:50:00|2750.5|2749.3|2749.7|2748.5|2750.7|2749.5|2748.2|2747|88
1715014500000|2024-05-06 16:55:00|2750|2748.8|2751|2749.8|2751.2|2750|2749.2|2748|30
1715014800000|2024-05-06 17:00:00|2750.7|2749.5|2749.5|2748.3|2751.2|2750|2749.5|2748.3|8
1715015100000|2024-05-06 17:05:00|2749.7|2748.5|2747.2|2746|2749.7|2748.5|2747.2|2746|46
1715015400000|2024-05-06 17:10:00|2747.7|2746.5|2747.2|2746|2747.7|2746.5|2746.2|2745|52
1715015700000|2024-05-06 17:15:00|2747|2745.8|2747.2|2746|2747.2|2746|2746.7|2745.5|3
1715016000000|2024-05-06 17:20:00|2747.7|2746.5|2748.2|2747|2748.2|2747|2747.5|2746.3|4
1715016300000|2024-05-06 17:25:00|2747.7|2746.5|2748.2|2747|2748.2|2747|2747.7|2746.5|4
1715016600000|2024-05-06 17:30:00|2748|2746.8|2747.7|2746.5|2748.2|2747|2747.7|2746.5|20
1715016900000|2024-05-06 17:35:00|2748|2746.8|2747.7|2746.5|2748.7|2747.5|2747.7|2746.5|7
1715017200000|2024-05-06 17:40:00|2748|2746.8|2748.2|2747|2748.2|2747|2747.7|2746.5|10
1715017500000|2024-05-06 17:45:00|2748.7|2747.5|2748.2|2747|2748.7|2747.5|2747.7|2746.5|24
1715017800000|2024-05-06 17:50:00|2748.7|2747.5|2749.2|2748|2749.2|2748|2748.7|2747.5|32
1715018100000|2024-05-06 17:55:00|2749.7|2748.5|2749.2|2748|2749.7|2748.5|2749.2|2748|35
1715018400000|2024-05-06 18:00:00|2748.7|2747.5|2749.7|2748.5|2750|2748.8|2748.7|2747.5|32
1715018700000|2024-05-06 18:05:00|2749.2|2748|2749.7|2748.5|2749.7|2748.5|2749.2|2748|10
1715019000000|2024-05-06 18:10:00|2749.2|2748|2749.2|2748|2749.7|2748.5|2749.2|2748|19
1715019300000|2024-05-06 18:15:00|2749.5|2748.3|2749.7|2748.5|2750|2748.8|2749.2|2748|7
1715019600000|2024-05-06 18:20:00|2749.5|2748.3|2750.7|2749.5|2750.7|2749.5|2748.7|2747.5|17
1715019900000|2024-05-06 18:25:00|2751|2749.8|2751.2|2750|2751.7|2750.5|2750.7|2749.5|18
1715020200000|2024-05-06 18:30:00|2751.7|2750.5|2751.7|2750.5|2752.2|2751|2750.7|2749.5|22
1715020500000|2024-05-06 18:35:00|2751.5|2750.3|2751|2749.8|2751.5|2750.3|2750.7|2749.5|14
1715020800000|2024-05-06 18:40:00|2751.2|2750|2751.7|2750.5|2751.7|2750.5|2750.2|2749|12
1715021100000|2024-05-06 18:45:00|2752.2|2751|2752|2750.8|2752.2|2751|2751.7|2750.5|11
1715021400000|2024-05-06 18:50:00|2751.7|2750.5|2750.7|2749.5|2751.7|2750.5|2750.7|2749.5|44
1715021700000|2024-05-06 18:55:00|2751|2749.8|2751|2749.8|2751.2|2750|2750.7|2749.5|20
1715022000000|2024-05-06 19:00:00|2750.7|2749.5|2750.7|2749.5|2750.7|2749.5|2749.5|2748.3|8
1715022300000|2024-05-06 19:05:00|2750.5|2749.3|2749.2|2748|2750.7|2749.5|2749.2|2748|27
1715022600000|2024-05-06 19:10:00|2749.7|2748.5|2748.7|2747.5|2749.7|2748.5|2748.7|2747.5|18
1715022900000|2024-05-06 19:15:00|2748.5|2747.3|2748.7|2747.5|2749.2|2748|2748|2746.8|6
1715023200000|2024-05-06 19:20:00|2748.5|2747.3|2748.7|2747.5|2749.2|2748|2748.5|2747.3|3
1715023500000|2024-05-06 19:25:00|2749.2|2748|2747.7|2746.5|2749.2|2748|2747.7|2746.5|20
1715023800000|2024-05-06 19:30:00|2747.5|2746.3|2748.2|2747|2748.2|2747|2747|2745.8|36
1715024100000|2024-05-06 19:35:00|2748.7|2747.5|2749.2|2748|2750.2|2749|2748.7|2747.5|25
1715024400000|2024-05-06 19:40:00|2749|2747.8|2749.5|2748.3|2749.7|2748.5|2748.7|2747.5|32
1715024700000|2024-05-06 19:45:00|2749.2|2748|2749.7|2748.5|2749.7|2748.5|2748.7|2747.5|25
1715025000000|2024-05-06 19:50:00|2749.2|2748|2751.2|2750|2751.2|2750|2749.2|2748|55
1715025300000|2024-05-06 19:55:00|2751|2749.8|2754|2752.8|2754|2752.8|2750.7|2749.5|79
1715025600000|2024-05-06 20:00:00|2753.7|2752.5|2753.2|2752|2754.2|2753|2753.2|2752|34
1715025900000|2024-05-06 20:05:00|2753.5|2752.3|2753.5|2752.3|2753.5|2752.3|2753.2|2752|21
1715026200000|2024-05-06 20:10:00|2753.2|2752|2753|2751.8|2753.2|2752|2752.7|2751.5|8
1715026500000|2024-05-06 20:15:00|2752.7|2751.5|2753.2|2752|2753.2|2752|2752.7|2751.5|12
1715026800000|2024-05-06 20:20:00|2753.5|2752.3|2754|2752.8|2754|2752.8|2753.5|2752.3|1
1715027100000|2024-05-06 20:25:00|||||||||1
1715027400000|2024-05-06 20:30:00|2753.7|2752.5|2754.7|2753.5|2754.7|2753.5|2753.7|2752.5|8
1715027700000|2024-05-06 20:35:00|2755.2|2754|2755.2|2754|2755.2|2754|2755.2|2754|5
1715028300000|2024-05-06 20:45:00|2755|2753.8|2755.2|2754|2755.2|2754|2755|2753.8|7
1715028600000|2024-05-06 20:50:00|2755.7|2754.5|2755.2|2753.2|2755.7|2754.5|2755|2753.2|15
1715028900000|2024-05-06 20:55:00|2755.3|2753.3|2755.4|2753.4|2755.6|2753.6|2754.8|2752.8|0
1715029200000|2024-05-06 21:00:00|2755.5|2753.5|2755.6|2753.6|2755.8|2753.8|2755.4|2753.4|7
1715030100000|2024-05-06 21:15:00|2755.5|2753.5|2755.6|2753.6|2755.6|2753.6|2755.5|2753.5|0
1715030700000|2024-05-06 21:25:00|2755.5|2753.5|2755.5|2753.5|2755.5|2753.5|2755.5|2753.5|0
1715031000000|2024-05-06 21:30:00|2755.6|2753.6|2755.5|2753.5|2755.6|2753.6|2755.5|2753.5|0
1715031300000|2024-05-06 21:35:00|2755.7|2753.7|2755.6|2753.6|2755.7|2753.7|2755.5|2753.5|0
1715032200000|2024-05-06 21:50:00|2755.5|2753.5|2755.6|2753.6|2755.6|2753.6|2755.5|2753.5|0
1715032500000|2024-05-06 21:55:00|2755.7|2753.7|2755.6|2753.6|2755.7|2753.7|2755.5|2753.5|0
1715032800000|2024-05-06 22:00:00|2755.5|2753.5|2754.7|2752.7|2755.5|2753.5|2754.5|2752.5|0
1715033100000|2024-05-06 22:05:00|2754.6|2752.6|2754.8|2752.8|2755|2753|2754.5|2752.5|0
1715033400000|2024-05-06 22:10:00|2754.9|2752.9|2755.1|2753.1|2755.1|2753.1|2754.9|2752.9|0
1715033700000|2024-05-06 22:15:00|2755.3|2753.3|2755.1|2753.1|2755.3|2753.3|2755|2753|0
1715034000000|2024-05-06 22:20:00|2754.9|2752.9|2755.2|2753.2|2755.2|2753.2|2754.8|2752.8|0
1715034300000|2024-05-06 22:25:00|2754.9|2752.9|2755|2753|2755.2|2753.2|2754.9|2752.9|0
1715034600000|2024-05-06 22:30:00|2755.1|2753.1|2755|2753|2755.2|2753.2|2754.9|2752.9|0
1715034900000|2024-05-06 22:35:00|2755.1|2753.1|2755.5|2753.5|2755.5|2753.5|2755|2753|0
1715035200000|2024-05-06 22:40:00|2755.9|2753.9|2756.8|2754.8|2756.8|2754.8|2755.9|2753.9|0
1715035500000|2024-05-06 22:45:00|2756.7|2754.7|2757.2|2755.2|2757.3|2755.3|2756.7|2754.7|0
1715035800000|2024-05-06 22:50:00|2757.3|2755.3|2757.4|2755.4|2757.5|2755.5|2757.2|2755.2|0
1715036100000|2024-05-06 22:55:00|2757.2|2755.2|2757.3|2755.3|2757.3|2755.3|2757.2|2755.2|0
1715036400000|2024-05-06 23:00:00|2757.6|2755.6|2757.3|2755.3|2757.9|2755.9|2757.3|2755.3|0
1715036700000|2024-05-06 23:05:00|2757.4|2755.4|2757.3|2755.3|2757.7|2755.7|2757.2|2755.2|0
1715037000000|2024-05-06 23:10:00|2757.4|2755.4|2756.8|2754.8|2757.6|2755.6|2756.5|2754.5|0
1715037300000|2024-05-06 23:15:00|2756.9|2754.9|2757.3|2755.3|2757.6|2755.6|2756.9|2754.9|0
1715037600000|2024-05-06 23:20:00|2757.1|2755.1|2756.7|2754.7|2757.1|2755.1|2756.7|2754.7|0
1715037900000|2024-05-06 23:25:00|2756.6|2754.6|2756.4|2754.4|2756.8|2754.8|2756.3|2754.3|0
1715038200000|2024-05-06 23:30:00|2756.3|2754.3|2755.7|2753.7|2756.8|2754.8|2755.1|2753.1|0
1715038500000|2024-05-06 23:35:00|2755.8|2753.8|2755.4|2753.4|2755.8|2753.8|2755.2|2753.2|0
1715038800000|2024-05-06 23:40:00|2755.8|2753.8|2756.3|2754.3|2757.7|2755.7|2755.3|2753.3|0
1715039100000|2024-05-06 23:45:00|2756.4|2754.4|2756.2|2755|2756.6|2755|2753.2|2752|818
1715039400000|2024-05-06 23:50:00|2756.7|2755.5|2755.2|2754|2757.5|2756.3|2754.7|2753.5|226
1715039700000|2024-05-06 23:55:00|2755|2753.8|2755.5|2754.3|2756.7|2755.5|2754.7|2753.5|385
1715040000000|2024-05-07 00:00:00|2755.3|2754.5|2749|2748.2|2755.5|2754.7|2748.3|2747.5|1509
1715040300000|2024-05-07 00:05:00|2748.5|2747.7|2751|2750.2|2752|2751.2|2747|2746.2|1227
1715040600000|2024-05-07 00:10:00|2750.5|2749.7|2744|2743.2|2751|2750.2|2743|2742.2|977
1715040900000|2024-05-07 00:15:00|2743.8|2743|2743.5|2742.7|2745.5|2744.7|2743.3|2742.5|981
1715041200000|2024-05-07 00:20:00|2744|2743.2|2743.3|2742.5|2744.5|2743.7|2742|2741.2|746
1715041500000|2024-05-07 00:25:00|2743.5|2742.7|2740.5|2739.7|2744|2743.2|2739.5|2738.7|703
1715041800000|2024-05-07 00:30:00|2741|2740.2|2743.5|2742.7|2743.5|2742.7|2740|2739.2|729
1715042100000|2024-05-07 00:35:00|2743|2742.2|2740|2739.2|2744|2743.2|2739.5|2738.7|443
1715042400000|2024-05-07 00:40:00|2739.5|2738.7|2735|2734.2|2739.5|2738.7|2734.5|2733.7|941
1715042700000|2024-05-07 00:45:00|2734.5|2733.7|2733.5|2732.7|2734.5|2733.7|2732.3|2731.5|577
1715043000000|2024-05-07 00:50:00|2733|2732.2|2734|2733.2|2735|2734.2|2732.5|2731.7|608
1715043300000|2024-05-07 00:55:00|2733.8|2733|2733|2732.2|2735|2734.2|2731.3|2730.5|529
1715043600000|2024-05-07 01:00:00|2732.5|2731.7|2730|2729.2|2733|2732.2|2729.8|2729|913
1715043900000|2024-05-07 01:05:00|2729.5|2728.7|2730|2729.2|2731|2730.2|2728|2727.2|819
1715044200000|2024-05-07 01:10:00|2730.5|2729.7|2730|2729.2|2731.5|2730.7|2729.5|2728.7|668
1715044500000|2024-05-07 01:15:00|2730.5|2729.7|2731|2730.2|2733|2732.2|2730.5|2729.7|526
1715044800000|2024-05-07 01:20:00|2731.5|2730.7|2732.5|2731.7|2732.5|2731.7|2729.5|2728.7|522
1715045100000|2024-05-07 01:25:00|2733|2732.2|2731.5|2730.7|2733|2732.2|2730|2729.2|587
1715045400000|2024-05-07 01:30:00|2731.3|2730.5|2730.5|2729.7|2732|2731.2|2730|2729.2|642
1715045700000|2024-05-07 01:35:00|2731|2730.2|2733|2732.2|2733.8|2733|2730.5|2729.7|436
1715046000000|2024-05-07 01:40:00|2733.3|2732.5|2735.5|2734.7|2736|2735.2|2733|2732.2|803
1715046300000|2024-05-07 01:45:00|2735|2734.2|2736.6|2735.8|2737.1|2736.3|2734.5|2733.7|476
1715046600000|2024-05-07 01:50:00|2736.1|2735.3|2737.1|2736.3|2737.1|2736.3|2735.1|2734.3|275
1715046900000|2024-05-07 01:55:00|2736.6|2735.8|2737.1|2736.3|2737.6|2736.8|2736.6|2735.8|297
1715047200000|2024-05-07 02:00:00|2736.8|2736|2738.1|2737.3|2738.1|2737.3|2735.8|2735|333
1715047500000|2024-05-07 02:05:00|2738.6|2737.8|2736.1|2735.3|2739.1|2738.3|2736.1|2735.3|380
1715047800000|2024-05-07 02:10:00|2736.6|2735.8|2735.6|2734.8|2736.6|2735.8|2733.8|2733|273
1715048100000|2024-05-07 02:15:00|2736.1|2735.3|2733.6|2732.8|2736.3|2735.5|2733.1|2732.3|394
1715048400000|2024-05-07 02:20:00|2733.8|2733|2732.1|2731.3|2734.1|2733.3|2731.6|2730.8|451
1715048700000|2024-05-07 02:25:00|2732.6|2731.8|2736.6|2735.8|2736.6|2735.8|2732.6|2731.8|332
1715049000000|2024-05-07 02:30:00|2737.1|2736.3|2737.1|2736.3|2738.1|2737.3|2736.6|2735.8|215
1715049300000|2024-05-07 02:35:00|2737.6|2736.8|2738.1|2737.3|2738.1|2737.3|2737.6|2736.8|187
1715049600000|2024-05-07 02:40:00|2737.6|2736.8|2738.1|2737.3|2738.6|2737.8|2737.1|2736.3|152
1715049900000|2024-05-07 02:45:00|2737.6|2736.8|2738.8|2738|2739.1|2738.3|2737.6|2736.8|144
1715050200000|2024-05-07 02:50:00|2739.1|2738.3|2737.6|2736.8|2739.1|2738.3|2737.6|2736.8|132
1715050500000|2024-05-07 02:55:00|2737.3|2736.5|2736.6|2735.8|2737.6|2736.8|2736.6|2735.8|116
1715050800000|2024-05-07 03:00:00|2736.8|2736|2735.6|2734.8|2737.1|2736.3|2735.6|2734.8|126
1715051100000|2024-05-07 03:05:00|2736.1|2735.3|2736.1|2735.3|2736.6|2735.8|2735.6|2734.8|120
1715051400000|2024-05-07 03:10:00|2735.8|2735|2735.1|2734.3|2736.1|2735.3|2734.6|2733.8|183
1715051700000|2024-05-07 03:15:00|2734.6|2733.8|2734.1|2733.3|2734.6|2733.8|2734.1|2733.3|143
1715052000000|2024-05-07 03:20:00|2734.6|2733.8|2734.1|2733.3|2735.1|2734.3|2733.6|2732.8|167
1715052300000|2024-05-07 03:25:00|2733.8|2733|2734.1|2733.3|2734.8|2734|2733.6|2732.8|305
1715052600000|2024-05-07 03:30:00|2734.6|2733.8|2735.1|2734.3|2735.6|2734.8|2734.1|2733.3|720
1715052900000|2024-05-07 03:35:00|2735.6|2734.8|2737.6|2736.8|2738.6|2737.8|2735.1|2734.3|930
1715053200000|2024-05-07 03:40:00|2737.1|2736.3|2740.6|2739.8|2741.1|2740.3|2737.1|2736.3|696
1715053500000|2024-05-07 03:45:00|2740.1|2739.3|2740.6|2739.8|2741.6|2740.8|2740.1|2739.3|429
1715053800000|2024-05-07 03:50:00|2740.8|2740|2741.6|2740.8|2742.1|2741.3|2740.1|2739.3|477
1715054100000|2024-05-07 03:55:00|2741.1|2740.3|2741.1|2740.3|2741.8|2741|2740.1|2739.3|414
1715054400000|2024-05-07 04:00:00|2740.6|2739.8|2742.1|2741.3|2742.6|2741.8|2740.6|2739.8|362
1715054700000|2024-05-07 04:05:00|2741.6|2740.8|2741.1|2740.3|2742.3|2741.5|2740.6|2739.8|217
1715055000000|2024-05-07 04:10:00|2741.6|2740.8|2740.6|2739.8|2741.6|2740.8|2740.1|2739.3|521
1715055300000|2024-05-07 04:15:00|2741.1|2740.3|2741.6|2740.8|2741.6|2740.8|2740.1|2739.3|463
1715055600000|2024-05-07 04:20:00|2741.1|2740.3|2740.6|2739.8|2742.1|2741.3|2740.1|2739.3|438
1715055900000|2024-05-07 04:25:00|2741.1|2740.3|2741.1|2740.3|2741.6|2740.8|2740.1|2739.3|312
1715056200000|2024-05-07 04:30:00|2741.6|2740.8|2742.6|2741.8|2742.6|2741.8|2740.6|2739.8|288
1715056500000|2024-05-07 04:35:00|2743.1|2742.3|2743.6|2742.8|2744.6|2743.8|2742.6|2741.8|612
1715056800000|2024-05-07 04:40:00|2743.1|2742.3|2745.6|2744.8|2745.6|2744.8|2743.1|2742.3|594
1715057100000|2024-05-07 04:45:00|2746.1|2745.3|2745.3|2744.5|2746.3|2745.5|2745.1|2744.3|688
1715057400000|2024-05-07 04:50:00|2745.6|2744.8|2744.1|2743.3|2745.6|2744.8|2743.6|2742.8|323
1715057700000|2024-05-07 04:55:00|2743.8|2743|2741.3|2740.5|2743.8|2743|2741.1|2740.3|321
1715058000000|2024-05-07 05:00:00|2741.1|2740.3|2741.1|2740.3|2741.6|2740.8|2738.8|2738|483
1715058300000|2024-05-07 05:05:00|2741.6|2740.8|2741.1|2740.3|2742.1|2741.3|2741.1|2740.3|183
1715058600000|2024-05-07 05:10:00|2740.8|2740|2741.6|2740.8|2742.6|2741.8|2740.1|2739.3|286
1715058900000|2024-05-07 05:15:00|2741.1|2740.3|2742.6|2741.8|2743.1|2742.3|2741.1|2740.3|244
1715059200000|2024-05-07 05:20:00|2742.1|2741.3|2741.6|2740.8|2743.1|2742.3|2740.6|2739.8|372
1715059500000|2024-05-07 05:25:00|2741.3|2740.5|2741.3|2740.5|2741.6|2740.8|2740.6|2739.8|293
1715059800000|2024-05-07 05:30:00|2741.6|2740.8|2743.1|2742.3|2743.1|2742.3|2740.6|2739.8|503
1715060100000|2024-05-07 05:35:00|2743.6|2742.8|2741.6|2740.8|2744.1|2743.3|2740.6|2739.8|524
1715060400000|2024-05-07 05:40:00|2741.8|2741|2744.6|2743.8|2744.6|2743.8|2741.6|2740.8|393
1715060700000|2024-05-07 05:45:00|2745.1|2744.3|2745.1|2744.3|2745.6|2744.8|2744.6|2743.8|360
1715061000000|2024-05-07 05:50:00|2744.6|2743.8|2743.6|2742.8|2745.1|2744.3|2743.1|2742.3|611
1715061300000|2024-05-07 05:55:00|2744.1|2743.3|2747.1|2746.3|2747.1|2746.3|2742.1|2741.3|2172
1715061600000|2024-05-07 06:00:00|2746.1|2745.3|2749.6|2748.8|2750.1|2749.3|2746.1|2745.3|3179
1715061900000|2024-05-07 06:05:00|2750.1|2749.3|2749.9|2747.9|2751.1|2750.3|2749.6|2747.8|1301
1715062200000|2024-05-07 06:10:00|2750|2748|2751.3|2749.3|2751.3|2749.3|2749.9|2747.9|0
1715062500000|2024-05-07 06:15:00|2751.1|2749.1|2750.9|2748.9|2751.4|2749.4|2750.6|2748.6|540
1715062800000|2024-05-07 06:20:00|2750.8|2748.8|2750.3|2748.3|2751|2749|2750.3|2748.3|0
1715063100000|2024-05-07 06:25:00|2750.2|2748.2|2750|2748|2750.6|2748.6|2750|2748|0
1715063400000|2024-05-07 06:30:00|2749.8|2747.8|2749.3|2747.3|2749.8|2747.8|2749.1|2747.1|0
1715063700000|2024-05-07 06:35:00|2749.2|2747.2|2749.7|2747.7|2750|2748|2749.1|2747.1|0
1715064000000|2024-05-07 06:40:00|2749.6|2747.6|2749.7|2747.7|2750|2748|2749.5|2747.5|0
1715064300000|2024-05-07 06:45:00|2749.6|2747.6|2749.5|2747.5|2750|2748|2749.3|2747.3|0
1715064600000|2024-05-07 06:50:00|2749.6|2747.6|2749.9|2747.9|2749.9|2747.9|2749.5|2747.5|0
1715064900000|2024-05-07 06:55:00|2750|2748|2750.4|2748.4|2750.7|2748.7|2749.7|2747.7|0
1715065200000|2024-05-07 07:00:00|2750.6|2748.6|2750.7|2748.7|2750.8|2748.8|2749.8|2747.8|0
1715065500000|2024-05-07 07:05:00|2750.6|2748.6|2751.5|2749.5|2751.5|2749.5|2750.4|2748.4|0
1715065800000|2024-05-07 07:10:00|2751.8|2749.8|2751.2|2749.2|2752|2750|2751.2|2749.2|0
1715066100000|2024-05-07 07:15:00|2751.3|2749.3|2751.7|2749.7|2752.1|2750.1|2751.2|2749.2|0
1715066400000|2024-05-07 07:20:00|2751.6|2749.6|2750.3|2748.3|2751.6|2749.6|2750.1|2748.1|0
1715066700000|2024-05-07 07:25:00|2750.4|2748.4|2750.4|2748.4|2750.8|2748.8|2750|2748|0
1715067000000|2024-05-07 07:30:00|2750.6|2748.6|2747.8|2746.6|2750.6|2748.6|2747.8|2746.6|417
1715067300000|2024-05-07 07:35:00|2747.3|2746.1|2746.8|2745.6|2747.3|2746.1|2746.8|2745.6|144
1715067600000|2024-05-07 07:40:00|2746.3|2745.1|2746.3|2745.1|2746.8|2745.6|2745.8|2744.6|113
1715067900000|2024-05-07 07:45:00|2745.8|2744.6|2745.8|2744.6|2746.3|2745.1|2745.8|2744.6|115
1715068200000|2024-05-07 07:50:00|2745.3|2744.1|2745.3|2744.1|2746.3|2745.1|2745.3|2744.1|113
1715068500000|2024-05-07 07:55:00|2745.8|2744.6|2744.8|2743.6|2745.8|2744.6|2744.8|2743.6|58
1715068800000|2024-05-07 08:00:00|2745|2743.8|2744.8|2743.6|2745.8|2744.6|2743.8|2742.6|96
1715069100000|2024-05-07 08:05:00|2744.5|2743.3|2743.8|2742.6|2744.8|2743.6|2743.3|2742.1|158
1715069400000|2024-05-07 08:10:00|2743.5|2742.3|2744.8|2743.6|2744.8|2743.6|2743.3|2742.1|49
1715069700000|2024-05-07 08:15:00|2745.3|2744.1|2747.8|2746.6|2747.8|2746.6|2745.3|2744.1|134
1715070000000|2024-05-07 08:20:00|2747.5|2746.3|2747.8|2746.6|2748.3|2747.1|2747.3|2746.1|35
1715070300000|2024-05-07 08:25:00|2748.3|2747.1|2747.8|2746.6|2748.3|2747.1|2747.3|2746.1|45
1715070600000|2024-05-07 08:30:00|2748|2746.8|2749|2747.8|2749.3|2748.1|2748|2746.8|32
1715070900000|2024-05-07 08:35:00|2749.3|2748.1|2749.5|2748.3|2750.3|2749.1|2749|2747.8|50
1715071200000|2024-05-07 08:40:00|2749.3|2748.1|2749.8|2748.6|2749.8|2748.6|2749.3|2748.1|9
1715071500000|2024-05-07 08:45:00|2750|2748.8|2750.3|2749.1|2750.5|2749.3|2749.8|2748.6|51
1715071800000|2024-05-07 08:50:00|2750.8|2749.6|2751.3|2750.1|2751.8|2750.6|2750.5|2749.3|24
1715072100000|2024-05-07 08:55:00|2751.8|2750.6|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|95
1715072400000|2024-05-07 09:00:00|2751.5|2750.3|2752.3|2751.1|2752.3|2751.1|2751.3|2750.1|44
1715072700000|2024-05-07 09:05:00|2751.8|2750.6|2753.3|2752.1|2753.3|2752.1|2751.8|2750.6|24
1715073000000|2024-05-07 09:10:00|2752.8|2751.6|2752.8|2751.6|2753.3|2752.1|2752.3|2751.1|17
1715073300000|2024-05-07 09:15:00|2753|2751.8|2752.3|2751.1|2753|2751.8|2752|2750.8|15
1715073600000|2024-05-07 09:20:00|2752.8|2751.6|2752.3|2751.1|2752.8|2751.6|2751.8|2750.6|40
1715073900000|2024-05-07 09:25:00|2751.8|2750.6|2751.3|2750.1|2751.8|2750.6|2751.3|2750.1|7
1715074200000|2024-05-07 09:30:00|2751|2749.8|2751.3|2750.1|2751.3|2750.1|2750.8|2749.6|94
1715074500000|2024-05-07 09:35:00|2750.8|2749.6|2751.8|2750.6|2751.8|2750.6|2750.8|2749.6|39
1715074800000|2024-05-07 09:40:00|2752|2750.8|2752.3|2751.1|2752.3|2751.1|2752|2750.8|26
1715075100000|2024-05-07 09:45:00|2752|2750.8|2751.3|2750.1|2752.3|2751.1|2751.3|2750.1|41
1715075400000|2024-05-07 09:50:00|2751.8|2750.6|2751.8|2750.6|2751.8|2750.6|2751.8|2750.6|10
1715075700000|2024-05-07 09:55:00|2752.3|2751.1|2751.8|2750.6|2752.3|2751.1|2751.8|2750.6|21
1715076000000|2024-05-07 10:00:00|2751.5|2750.3|2752.3|2751.1|2752.3|2751.1|2751.3|2750.1|37
1715076300000|2024-05-07 10:05:00|2751.8|2750.6|2752.3|2751.1|2752.3|2751.1|2751.8|2750.6|37
1715076600000|2024-05-07 10:10:00|2752.5|2751.3|2752.3|2751.1|2753.3|2752.1|2752.3|2751.1|50
1715076900000|2024-05-07 10:15:00|2752.8|2751.6|2752.3|2751.1|2752.8|2751.6|2752.3|2751.1|30
1715077200000|2024-05-07 10:20:00|2752.8|2751.6|2751.8|2750.6|2752.8|2751.6|2751.8|2750.6|24
1715077500000|2024-05-07 10:25:00|2752.3|2751.1|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|28
1715077800000|2024-05-07 10:30:00|2751.5|2750.3|2752.3|2751.1|2752.3|2751.1|2751.3|2750.1|55
1715078100000|2024-05-07 10:35:00|2751.8|2750.6|2751.3|2750.1|2752.3|2751.1|2751.3|2750.1|38
1715078400000|2024-05-07 10:40:00|2751.5|2750.3|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|59
1715078700000|2024-05-07 10:45:00|2750.8|2749.6|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|107
1715079000000|2024-05-07 10:50:00|2751|2749.8|2751.8|2750.6|2751.8|2750.6|2750.8|2749.6|71
1715079300000|2024-05-07 10:55:00|2751.3|2750.1|2750.8|2749.6|2751.8|2750.6|2750.8|2749.6|140
1715079600000|2024-05-07 11:00:00|2751.3|2750.1|2750.3|2749.1|2751.3|2750.1|2750|2748.8|66
1715079900000|2024-05-07 11:05:00|2749.8|2748.6|2750|2748.8|2750.8|2749.6|2749.3|2748.1|27
1715080200000|2024-05-07 11:10:00|2750.3|2749.1|2746.3|2745.1|2750.3|2749.1|2745.8|2744.6|442
1715080500000|2024-05-07 11:15:00|2746|2744.8|2745.8|2744.6|2747.3|2746.1|2745.3|2744.1|178
1715080800000|2024-05-07 11:20:00|2745.5|2744.3|2743.8|2742.6|2745.5|2744.3|2743.8|2742.6|112
1715081100000|2024-05-07 11:25:00|2743.5|2742.3|2743|2741.8|2744.3|2743.1|2742.3|2741.1|239
1715081400000|2024-05-07 11:30:00|2742.8|2741.6|2743.8|2742.6|2743.8|2742.6|2742.3|2741.1|66
1715081700000|2024-05-07 11:35:00|2743.3|2742.1|2739.3|2738.1|2743.8|2742.6|2739.3|2738.1|556
1715082000000|2024-05-07 11:40:00|2739.5|2738.3|2740.3|2739.1|2741.3|2740.1|2739.5|2738.3|97
1715082300000|2024-05-07 11:45:00|2740.8|2739.6|2740.3|2739.1|2741.8|2740.6|2740.3|2739.1|106
1715082600000|2024-05-07 11:50:00|2740.5|2739.3|2741.5|2740.3|2742.3|2741.1|2740.3|2739.1|62
1715082900000|2024-05-07 11:55:00|2741.8|2740.6|2742.3|2741.1|2742.8|2741.6|2741.8|2740.6|54
1715083200000|2024-05-07 12:00:00|2741.8|2740.6|2741.3|2740.1|2743.3|2742.1|2741.3|2740.1|251
1715083500000|2024-05-07 12:05:00|2741|2739.8|2741.3|2740.1|2741.3|2740.1|2740.3|2739.1|177
1715083800000|2024-05-07 12:10:00|2740.8|2739.6|2742|2740.8|2742.3|2741.1|2740.8|2739.6|137
1715084100000|2024-05-07 12:15:00|2742.3|2741.1|2741.3|2740.1|2742.3|2741.1|2741.3|2740.1|137
1715084400000|2024-05-07 12:20:00|2740.8|2739.6|2740.3|2739.1|2740.8|2739.6|2739.8|2738.6|232
1715084700000|2024-05-07 12:25:00|2740|2738.8|2739.8|2738.6|2740|2738.8|2739.8|2738.6|58
1715085000000|2024-05-07 12:30:00|2739.3|2738.1|2738.3|2737.1|2739.5|2738.3|2738.3|2737.1|155
1715085300000|2024-05-07 12:35:00|2738.8|2737.6|2738.3|2737.1|2739.8|2738.6|2738.3|2737.1|320
1715085600000|2024-05-07 12:40:00|2737.8|2736.6|2737.8|2736.6|2737.8|2736.6|2737.3|2736.1|67
1715085900000|2024-05-07 12:45:00|2738.3|2737.1|2739.3|2738.1|2739.3|2738.1|2738.3|2737.1|115
1715086200000|2024-05-07 12:50:00|2739.5|2738.3|2739.8|2738.6|2740.3|2739.1|2739.3|2738.1|105
1715086500000|2024-05-07 12:55:00|2739.3|2738.1|2739.8|2738.6|2739.8|2738.6|2738.8|2737.6|126
1715086800000|2024-05-07 13:00:00|2739.5|2738.3|2739.3|2738.1|2739.8|2738.6|2739.3|2738.1|80
1715087100000|2024-05-07 13:05:00|2739.8|2738.6|2738.3|2737.1|2739.8|2738.6|2736.8|2735.6|186
1715087400000|2024-05-07 13:10:00|2737.8|2736.6|2735.3|2734.1|2737.8|2736.6|2734.8|2733.6|298
1715087700000|2024-05-07 13:15:00|2734.8|2733.6|2735.8|2734.6|2736.3|2735.1|2734.5|2733.3|147
1715088000000|2024-05-07 13:20:00|2736|2734.8|2736.3|2735.1|2736.8|2735.6|2736|2734.8|73
1715088300000|2024-05-07 13:25:00|2735.8|2734.6|2734.8|2733.6|2736.3|2735.1|2734.8|2733.6|246
1715088600000|2024-05-07 13:30:00|2734.3|2733.1|2735.8|2734.6|2736.3|2735.1|2733.8|2732.6|365
1715088900000|2024-05-07 13:35:00|2736.3|2735.1|2736.3|2735.1|2736.8|2735.6|2734.8|2733.6|305
1715089200000|2024-05-07 13:40:00|2735.8|2734.6|2737.8|2736.6|2738.3|2737.1|2735.3|2734.1|280
1715089500000|2024-05-07 13:45:00|2738.3|2737.1|2737.8|2736.6|2740.3|2739.1|2737.8|2736.6|200
1715089800000|2024-05-07 13:50:00|2737.5|2736.3|2734.8|2733.6|2738.3|2737.1|2734.8|2733.6|287
1715090100000|2024-05-07 13:55:00|2735.3|2734.1|2732.3|2731.1|2736.3|2735.1|2732.3|2731.1|267
1715090400000|2024-05-07 14:00:00|2732.5|2731.3|2733.8|2732.6|2734.8|2733.6|2731.8|2730.6|237
1715090700000|2024-05-07 14:05:00|2734|2732.8|2734.3|2733.1|2734.5|2733.3|2733.3|2732.1|211
1715091000000|2024-05-07 14:10:00|2734|2732.8|2735.3|2734.1|2735.8|2734.6|2733.3|2732.1|195
1715091300000|2024-05-07 14:15:00|2735.8|2734.6|2737.3|2736.1|2737.3|2736.1|2735.3|2734.1|235
1715091600000|2024-05-07 14:20:00|2737.8|2736.6|2736.3|2735.1|2737.8|2736.6|2735.5|2734.3|175
1715091900000|2024-05-07 14:25:00|2735.8|2734.6|2734.8|2733.6|2736.8|2735.6|2734.8|2733.6|202
1715092200000|2024-05-07 14:30:00|2735|2733.8|2735.8|2734.6|2736.8|2735.6|2734.8|2733.6|139
1715092500000|2024-05-07 14:35:00|2736.3|2735.1|2734.8|2733.6|2736.3|2735.1|2734.3|2733.1|140
1715092800000|2024-05-07 14:40:00|2734.5|2733.3|2733.3|2732.1|2735.8|2734.6|2733.3|2732.1|148
1715093100000|2024-05-07 14:45:00|2733.8|2732.6|2735.3|2734.1|2735.8|2734.6|2733.8|2732.6|140
1715093400000|2024-05-07 14:50:00|2735.5|2734.3|2736.3|2735.1|2736.3|2735.1|2734.8|2733.6|132
1715093700000|2024-05-07 14:55:00|2736|2734.8|2735.3|2734.1|2736.8|2735.6|2735.3|2734.1|302
1715094000000|2024-05-07 15:00:00|2735.8|2734.6|2735.8|2734.6|2736.8|2735.6|2734.8|2733.6|162
1715094300000|2024-05-07 15:05:00|2735.3|2734.1|2735.3|2734.1|2736.3|2735.1|2735.3|2734.1|171
1715094600000|2024-05-07 15:10:00|2735.8|2734.6|2735.3|2734.1|2735.8|2734.6|2735.3|2734.1|108
1715094900000|2024-05-07 15:15:00|2735.5|2734.3|2735.3|2734.1|2735.8|2734.6|2734.3|2733.1|175
1715095200000|2024-05-07 15:20:00|2735.5|2734.3|2736.8|2735.6|2737.8|2736.6|2735.3|2734.1|175
1715095500000|2024-05-07 15:25:00|2737|2735.8|2737.3|2736.1|2738.3|2737.1|2736.8|2735.6|313
1715095800000|2024-05-07 15:30:00|2737|2735.8|2736.5|2735.3|2737.8|2736.6|2736.3|2735.1|155
1715096100000|2024-05-07 15:35:00|2736.8|2735.6|2737.3|2736.1|2738.3|2737.1|2736.8|2735.6|138
1715096400000|2024-05-07 15:40:00|2737.8|2736.6|2738.3|2737.1|2738.8|2737.6|2737.3|2736.1|98
1715096700000|2024-05-07 15:45:00|2738.8|2737.6|2740.3|2739.1|2740.3|2739.1|2738.3|2737.1|154
1715097000000|2024-05-07 15:50:00|2740.8|2739.6|2741.3|2740.1|2741.3|2740.1|2740.3|2739.1|58
1715097300000|2024-05-07 15:55:00|2740.8|2739.6|2741.3|2740.1|2741.3|2740.1|2740.3|2739.1|150
1715097600000|2024-05-07 16:00:00|2740.8|2739.6|2741.3|2740.1|2741.8|2740.6|2740.8|2739.6|74
1715097900000|2024-05-07 16:05:00|2740.8|2739.6|2741.8|2740.6|2741.8|2740.6|2740.8|2739.6|76
1715098200000|2024-05-07 16:10:00|2742.3|2741.1|2741|2739.8|2742.3|2741.1|2740.8|2739.6|92
1715098500000|2024-05-07 16:15:00|2740.8|2739.6|2741.8|2740.6|2742.3|2741.1|2740.8|2739.6|41
1715098800000|2024-05-07 16:20:00|2741.5|2740.3|2740.8|2739.6|2741.8|2740.6|2740.8|2739.6|39
1715099100000|2024-05-07 16:25:00|2741.3|2740.1|2739.3|2738.1|2741.3|2740.1|2739.3|2738.1|74
1715099400000|2024-05-07 16:30:00|2739|2737.8|2737.8|2736.6|2739|2737.8|2737.8|2736.6|116
1715099700000|2024-05-07 16:35:00|2738.3|2737.1|2738.8|2737.6|2739.3|2738.1|2737.8|2736.6|52
1715100000000|2024-05-07 16:40:00|2738.5|2737.3|2737.3|2736.1|2738.8|2737.6|2736.8|2735.6|65
1715100300000|2024-05-07 16:45:00|2737|2735.8|2737.3|2736.1|2737.3|2736.1|2736.5|2735.3|49
1715100600000|2024-05-07 16:50:00|2737|2735.8|2736.3|2735.1|2737.3|2736.1|2736.3|2735.1|78
1715100900000|2024-05-07 16:55:00|2736.5|2735.3|2736.8|2735.6|2737.3|2736.1|2736.3|2735.1|65
1715101200000|2024-05-07 17:00:00|2737|2735.8|2736.8|2735.6|2737.5|2736.3|2736.5|2735.3|82
1715101500000|2024-05-07 17:05:00|2737.3|2736.1|2738.3|2737.1|2738.3|2737.1|2737.3|2736.1|56
1715101800000|2024-05-07 17:10:00|2737.8|2736.6|2738.3|2737.1|2738.8|2737.6|2737.8|2736.6|75
1715102100000|2024-05-07 17:15:00|2738.8|2737.6|2739.3|2738.1|2739.3|2738.1|2738.3|2737.1|61
1715102400000|2024-05-07 17:20:00|2739.8|2738.6|2740.3|2739.1|2740.8|2739.6|2739.3|2738.1|63
1715102700000|2024-05-07 17:25:00|2740.5|2739.3|2740.8|2739.6|2741.3|2740.1|2740.3|2739.1|59
1715103000000|2024-05-07 17:30:00|2741|2739.8|2740.8|2739.6|2741.8|2740.6|2740.8|2739.6|58
1715103300000|2024-05-07 17:35:00|2741|2739.8|2740.3|2739.1|2741.3|2740.1|2740.3|2739.1|96
1715103600000|2024-05-07 17:40:00|2739.8|2738.6|2739.3|2738.1|2740.3|2739.1|2739.3|2738.1|64
1715103900000|2024-05-07 17:45:00|2739.8|2738.6|2737.3|2736.1|2739.8|2738.6|2736.8|2735.6|92
1715104200000|2024-05-07 17:50:00|2736.8|2735.6|2737.8|2736.6|2738.8|2737.6|2736.8|2735.6|86
1715104500000|2024-05-07 17:55:00|2737.5|2736.3|2736.8|2735.6|2737.8|2736.6|2736|2734.8|113
1715104800000|2024-05-07 18:00:00|2737|2735.8|2737.3|2736.1|2737.3|2736.1|2736.3|2735.1|66
1715105100000|2024-05-07 18:05:00|2737|2735.8|2736.3|2735.1|2737.3|2736.1|2735.3|2734.1|92
1715105400000|2024-05-07 18:10:00|2735.8|2734.6|2736.5|2735.3|2736.8|2735.6|2735.3|2734.1|95
1715105700000|2024-05-07 18:15:00|2736.3|2735.1|2735.8|2734.6|2736.8|2735.6|2735.5|2734.3|106
1715106000000|2024-05-07 18:20:00|2736|2734.8|2735.8|2734.6|2736.3|2735.1|2735.3|2734.1|99
1715106300000|2024-05-07 18:25:00|2736|2734.8|2736.3|2735.1|2736.8|2735.6|2735.5|2734.3|68
1715106600000|2024-05-07 18:30:00|2735.8|2734.6|2734.8|2733.6|2736.3|2735.1|2734.3|2733.1|71
1715106900000|2024-05-07 18:35:00|2734.3|2733.1|2734.3|2733.1|2734.8|2733.6|2734.3|2733.1|62
1715107200000|2024-05-07 18:40:00|2734.5|2733.3|2735.3|2734.1|2735.8|2734.6|2734.5|2733.3|59
1715107500000|2024-05-07 18:45:00|2735|2733.8|2735.3|2734.1|2735.8|2734.6|2734.8|2733.6|67
1715107800000|2024-05-07 18:50:00|2734.8|2733.6|2734.8|2733.6|2735.8|2734.6|2734.3|2733.1|59
1715108100000|2024-05-07 18:55:00|2734.3|2733.1|2735.3|2734.1|2735.3|2734.1|2734.3|2733.1|38
1715108400000|2024-05-07 19:00:00|2734.8|2733.6|2735.8|2734.6|2735.8|2734.6|2734.8|2733.6|92
1715108700000|2024-05-07 19:05:00|2735.5|2734.3|2736.3|2735.1|2736.3|2735.1|2735.3|2734.1|43
1715109000000|2024-05-07 19:10:00|2736|2734.8|2735.8|2734.6|2736.3|2735.1|2735.3|2734.1|47
1715109300000|2024-05-07 19:15:00|2735.3|2734.1|2736.3|2735.1|2736.8|2735.6|2735.3|2734.1|98
1715109600000|2024-05-07 19:20:00|2736|2734.8|2736.8|2735.6|2737|2735.8|2735.8|2734.6|38
1715109900000|2024-05-07 19:25:00|2736.3|2735.1|2736.8|2735.6|2736.8|2735.6|2736.3|2735.1|59
1715110200000|2024-05-07 19:30:00|2736.3|2735.1|2736.3|2735.1|2736.8|2735.6|2736.3|2735.1|91
1715110500000|2024-05-07 19:35:00|2736.8|2735.6|2737.3|2736.1|2737.3|2736.1|2736.3|2735.1|69
1715110800000|2024-05-07 19:40:00|2737|2735.8|2736.8|2735.6|2737.3|2736.1|2736.8|2735.6|58
1715111100000|2024-05-07 19:45:00|2737.3|2736.1|2737.3|2736.1|2737.3|2736.1|2736.8|2735.6|67
1715111400000|2024-05-07 19:50:00|2737.8|2736.6|2737.8|2736.6|2738.3|2737.1|2737.3|2736.1|93
1715111700000|2024-05-07 19:55:00|2737.5|2736.3|2736.3|2735.1|2738|2736.8|2736|2734.8|322
1715112000000|2024-05-07 20:00:00|2736.8|2735.6|2736.8|2735.6|2737.3|2736.1|2736|2734.8|21
1715112300000|2024-05-07 20:05:00|2737.3|2736.1|2736.8|2735.6|2737.3|2736.1|2736.8|2735.6|13
1715112600000|2024-05-07 20:10:00|2736.5|2735.3|2736.8|2735.6|2737|2735.8|2736.3|2735.1|11
1715112900000|2024-05-07 20:15:00|2736.5|2735.3|2736.3|2735.1|2736.8|2735.6|2736.3|2735.1|5
1715113200000|2024-05-07 20:20:00|2736.5|2735.3|2736.8|2735.6|2736.8|2735.6|2736.5|2735.3|7
1715113500000|2024-05-07 20:25:00|2736.3|2735.1|2736.3|2735.1|2736.3|2735.1|2736.3|2735.1|2
1715113800000|2024-05-07 20:30:00|||||||||1
1715114100000|2024-05-07 20:35:00|||||||||5
1715114400000|2024-05-07 20:40:00|||||||||1
1715114700000|2024-05-07 20:45:00|||||||||5
1715115000000|2024-05-07 20:50:00|2736|2734.8|2736.1|2734.1|2736.3|2735.1|2735|2733.8|39
1715115300000|2024-05-07 20:55:00|2736|2734|2736.6|2734.6|2736.9|2734.9|2736|2734|0
1715115600000|2024-05-07 21:00:00|2736.9|2734.9|2736.6|2734.6|2736.9|2734.9|2736.6|2734.6|6
1715115900000|2024-05-07 21:05:00|2736.7|2734.7|2736.6|2734.6|2736.7|2734.7|2736.6|2734.6|0
1715116200000|2024-05-07 21:10:00|2736.7|2734.7|2736.7|2734.7|2737|2735|2736.7|2734.7|0
1715116500000|2024-05-07 21:15:00|2736.6|2734.6|2736.6|2734.6|2736.6|2734.6|2736.6|2734.6|0
1715116800000|2024-05-07 21:20:00|2736.5|2734.5|2736.5|2734.5|2736.5|2734.5|2736.3|2734.3|0
1715117100000|2024-05-07 21:25:00|2736.4|2734.4|2736.4|2734.4|2736.4|2734.4|2736.4|2734.4|0
1715117400000|2024-05-07 21:30:00|2736.5|2734.5|2736.4|2734.4|2736.5|2734.5|2736.4|2734.4|0
1715117700000|2024-05-07 21:35:00|2736.5|2734.5|2736.5|2734.5|2736.5|2734.5|2736.4|2734.4|0
1715118000000|2024-05-07 21:40:00|2736.6|2734.6|2736.5|2734.5|2736.6|2734.6|2736.5|2734.5|0
1715118300000|2024-05-07 21:45:00|2736.6|2734.6|2736.5|2734.5|2736.6|2734.6|2736.5|2734.5|0
1715118600000|2024-05-07 21:50:00|2736.6|2734.6|2736.5|2734.5|2736.7|2734.7|2736.5|2734.5|0
1715118900000|2024-05-07 21:55:00|2736.7|2734.7|2736.7|2734.7|2736.7|2734.7|2736.6|2734.6|0
1715119200000|2024-05-07 22:00:00|2736.4|2734.4|2735.8|2733.8|2736.9|2734.9|2735.3|2733.3|0
1715119500000|2024-05-07 22:05:00|2736.1|2734.1|2735.5|2733.5|2736.4|2734.4|2735|2733|0
1715119800000|2024-05-07 22:10:00|2735.6|2733.6|2734.9|2732.9|2735.8|2733.8|2734.8|2732.8|0
1715120100000|2024-05-07 22:15:00|2735|2733|2735.7|2733.7|2735.7|2733.7|2734.9|2732.9|0
1715120400000|2024-05-07 22:20:00|2735.9|2733.9|2736.5|2734.5|2736.5|2734.5|2735.9|2733.9|0
1715120700000|2024-05-07 22:25:00|2736.4|2734.4|2736.6|2734.6|2736.6|2734.6|2736.4|2734.4|0
1715121000000|2024-05-07 22:30:00|2736.7|2734.7|2736.8|2734.8|2736.8|2734.8|2736.6|2734.6|0
1715121300000|2024-05-07 22:35:00|2736.7|2734.7|2736.8|2734.8|2736.8|2734.8|2736.7|2734.7|0
1715121600000|2024-05-07 22:40:00|2737.1|2735.1|2736.6|2734.6|2737.1|2735.1|2736.6|2734.6|0
1715121900000|2024-05-07 22:45:00|2736.8|2734.8|2736.8|2734.8|2736.8|2734.8|2736.6|2734.6|0
1715122200000|2024-05-07 22:50:00|2736.7|2734.7|2737|2735|2737.1|2735.1|2736.7|2734.7|0
1715122500000|2024-05-07 22:55:00|2736.9|2734.9|2737.4|2735.4|2737.4|2735.4|2736.9|2734.9|0
1715122800000|2024-05-07 23:00:00|2737.3|2735.3|2736.5|2734.5|2737.6|2735.6|2736.5|2734.5|0
1715123100000|2024-05-07 23:05:00|2736.6|2734.6|2737.3|2735.3|2737.3|2735.3|2736.6|2734.6|0
1715123400000|2024-05-07 23:10:00|2737.5|2735.5|2737.6|2735.6|2737.7|2735.7|2737.4|2735.4|0
1715123700000|2024-05-07 23:15:00|2737.7|2735.7|2737.8|2735.8|2737.8|2735.8|2737.6|2735.6|0
1715124000000|2024-05-07 23:20:00|2737.7|2735.7|2737|2735|2737.7|2735.7|2736.9|2734.9|0
1715124300000|2024-05-07 23:25:00|2737.1|2735.1|2736.7|2734.7|2737.2|2735.2|2736.7|2734.7|0
1715124600000|2024-05-07 23:30:00|2737|2735|2737.2|2735.2|2737.4|2735.4|2736.2|2734.2|0
1715124900000|2024-05-07 23:35:00|2737.1|2735.1|2736.6|2734.6|2737.1|2735.1|2736.1|2734.1|0
1715125200000|2024-05-07 23:40:00|2736.4|2734.4|2736.7|2734.7|2736.7|2734.7|2735.8|2733.8|0
1715125500000|2024-05-07 23:45:00|2736.6|2734.6|2736|2734.8|2738.5|2737.3|2734.5|2733.3|386
1715125800000|2024-05-07 23:50:00|2736.3|2735.1|2737.8|2736.6|2737.8|2736.6|2734.3|2733.1|142
1715126100000|2024-05-07 23:55:00|2737.3|2736.1|2735.8|2734.6|2737.3|2736.1|2732.3|2731.1|435
1715126400000|2024-05-08 00:00:00|2735.6|2734.8|2737.1|2736.3|2741.6|2740.8|2732.6|2731.8|2687
1715126700000|2024-05-08 00:05:00|2736.6|2735.8|2733.6|2732.8|2736.6|2735.8|2731.6|2730.8|1180
1715127000000|2024-05-08 00:10:00|2733.1|2732.3|2730.1|2729.3|2733.1|2732.3|2726.6|2725.8|1235
1715127300000|2024-05-08 00:15:00|2729.6|2728.8|2732.1|2731.3|2732.1|2731.3|2727.6|2726.8|894
1715127600000|2024-05-08 00:20:00|2731.6|2730.8|2729.6|2728.8|2731.6|2730.8|2728.6|2727.8|669
1715127900000|2024-05-08 00:25:00|2728.6|2727.8|2723.6|2722.8|2728.6|2727.8|2723.1|2722.3|1146
1715128200000|2024-05-08 00:30:00|2724.1|2723.3|2724.6|2723.8|2724.6|2723.8|2721.1|2720.3|947
1715128500000|2024-05-08 00:35:00|2724.1|2723.3|2723.6|2722.8|2726.1|2725.3|2723.1|2722.3|622
1715128800000|2024-05-08 00:40:00|2723.1|2722.3|2722.3|2721.5|2723.6|2722.8|2720.1|2719.3|527
1715129100000|2024-05-08 00:45:00|2722.1|2721.3|2721.6|2720.8|2723.1|2722.3|2720.6|2719.8|506
1715129400000|2024-05-08 00:50:00|2720.8|2720|2725.1|2724.3|2725.1|2724.3|2720.1|2719.3|505
1715129700000|2024-05-08 00:55:00|2724.8|2724|2723.6|2722.8|2725.6|2724.8|2723.1|2722.3|483
1715130000000|2024-05-08 01:00:00|2723.1|2722.3|2721.6|2720.8|2724.6|2723.8|2721.6|2720.8|630
1715130300000|2024-05-08 01:05:00|2722.1|2721.3|2719.6|2718.8|2723.6|2722.8|2719.1|2718.3|512
1715130600000|2024-05-08 01:10:00|2720.1|2719.3|2721.1|2720.3|2721.3|2720.5|2718.6|2717.8|602
1715130900000|2024-05-08 01:15:00|2721.6|2720.8|2723.6|2722.8|2724.8|2724|2721.1|2720.3|333
1715131200000|2024-05-08 01:20:00|2723.3|2722.5|2720.6|2719.8|2724.1|2723.3|2720.3|2719.5|376
1715131500000|2024-05-08 01:25:00|2721.1|2720.3|2722.6|2721.8|2723.1|2722.3|2720.6|2719.8|423
1715131800000|2024-05-08 01:30:00|2722.8|2722|2723.6|2722.8|2724.1|2723.3|2722.1|2721.3|369
1715132100000|2024-05-08 01:35:00|2723.1|2722.3|2723.1|2722.3|2723.6|2722.8|2722.1|2721.3|318
1715132400000|2024-05-08 01:40:00|2722.8|2722|2722.6|2721.8|2724.1|2723.3|2721.6|2720.8|558
1715132700000|2024-05-08 01:45:00|2722.8|2722|2720.6|2719.8|2723.1|2722.3|2720.1|2719.3|418
1715133000000|2024-05-08 01:50:00|2721.1|2720.3|2719.1|2718.3|2721.1|2720.3|2719.1|2718.3|452
1715133300000|2024-05-08 01:55:00|2718.6|2717.8|2718.1|2717.3|2719.6|2718.8|2716.8|2716|835
1715133600000|2024-05-08 02:00:00|2718.6|2717.8|2719.6|2718.8|2721.3|2720.5|2718.3|2717.5|416
1715133900000|2024-05-08 02:05:00|2719.8|2719|2718.6|2717.8|2719.8|2719|2717.6|2716.8|399
1715134200000|2024-05-08 02:10:00|2718.1|2717.3|2717.1|2716.3|2718.6|2717.8|2716.6|2715.8|273
1715134500000|2024-05-08 02:15:00|2717.6|2716.8|2714.6|2713.8|2717.6|2716.8|2714.1|2713.3|769
1715134800000|2024-05-08 02:20:00|2714.8|2714|2711.6|2710.8|2715.1|2714.3|2711.6|2710.8|662
1715135100000|2024-05-08 02:25:00|2711.8|2711|2713.1|2712.3|2713.6|2712.8|2711.6|2710.8|405
1715135400000|2024-05-08 02:30:00|2712.8|2712|2710.6|2709.8|2713.6|2712.8|2710.6|2709.8|230
1715135700000|2024-05-08 02:35:00|2710.1|2709.3|2709.3|2708.5|2710.3|2709.5|2708.6|2707.8|288
1715136000000|2024-05-08 02:40:00|2709.6|2708.8|2708.6|2707.8|2710.1|2709.3|2707.3|2706.5|282
1715136300000|2024-05-08 02:45:00|2709.1|2708.3|2708.6|2707.8|2709.8|2709|2708.3|2707.5|131
1715136600000|2024-05-08 02:50:00|2708.8|2708|2707.6|2706.8|2709.1|2708.3|2707.6|2706.8|115
1715136900000|2024-05-08 02:55:00|2708.1|2707.3|2708.3|2707.5|2708.6|2707.8|2707.8|2707|173
1715137200000|2024-05-08 03:00:00|2708.6|2707.8|2708.6|2707.8|2709.1|2708.3|2707.8|2707|145
1715137500000|2024-05-08 03:05:00|2708.1|2707.3|2708.1|2707.3|2708.6|2707.8|2707.6|2706.8|194
1715137800000|2024-05-08 03:10:00|2707.6|2706.8|2708.1|2707.3|2708.1|2707.3|2707.6|2706.8|120
1715138100000|2024-05-08 03:15:00|2707.8|2707|2708.6|2707.8|2708.6|2707.8|2707.6|2706.8|127
1715138400000|2024-05-08 03:20:00|2708.1|2707.3|2708.1|2707.3|2709.6|2708.8|2708.1|2707.3|212
1715138700000|2024-05-08 03:25:00|2708.6|2707.8|2709.6|2708.8|2709.8|2709|2708.1|2707.3|281
1715139000000|2024-05-08 03:30:00|2710.1|2709.3|2713.8|2713|2714.6|2713.8|2710.1|2709.3|867
1715139300000|2024-05-08 03:35:00|2713.6|2712.8|2716.1|2715.3|2716.1|2715.3|2713.6|2712.8|485
1715139600000|2024-05-08 03:40:00|2715.6|2714.8|2718.3|2717.5|2718.6|2717.8|2715.6|2714.8|459
1715139900000|2024-05-08 03:45:00|2718.1|2717.3|2715.6|2714.8|2719.1|2718.3|2715.6|2714.8|437
1715140200000|2024-05-08 03:50:00|2715.8|2715|2715.6|2714.8|2716.6|2715.8|2715.1|2714.3|326
1715140500000|2024-05-08 03:55:00|2715.1|2714.3|2717.1|2716.3|2717.6|2716.8|2715.1|2714.3|203
1715140800000|2024-05-08 04:00:00|2716.8|2716|2716.1|2715.3|2716.8|2716|2713.6|2712.8|329
1715141100000|2024-05-08 04:05:00|2715.6|2714.8|2716.1|2715.3|2717.3|2716.5|2715.1|2714.3|217
1715141400000|2024-05-08 04:10:00|2715.6|2714.8|2715.6|2714.8|2717.6|2716.8|2715.1|2714.3|334
1715141700000|2024-05-08 04:15:00|2716.1|2715.3|2714.6|2713.8|2716.6|2715.8|2714.1|2713.3|318
1715142000000|2024-05-08 04:20:00|2714.3|2713.5|2714.1|2713.3|2715.1|2714.3|2714.1|2713.3|241
1715142300000|2024-05-08 04:25:00|2714.3|2713.5|2714.1|2713.3|2715.3|2714.5|2713.1|2712.3|241
1715142600000|2024-05-08 04:30:00|2714.6|2713.8|2709.6|2708.8|2715.1|2714.3|2709.1|2708.3|765
1715142900000|2024-05-08 04:35:00|2709.3|2708.5|2711.6|2710.8|2712.6|2711.8|2708.1|2707.3|471
1715143200000|2024-05-08 04:40:00|2712.1|2711.3|2712.1|2711.3|2712.8|2712|2710.6|2709.8|323
1715143500000|2024-05-08 04:45:00|2711.8|2711|2714.1|2713.3|2714.1|2713.3|2711.8|2711|308
1715143800000|2024-05-08 04:50:00|2713.6|2712.8|2715.8|2715|2716.1|2715.3|2712.6|2711.8|380
1715144100000|2024-05-08 04:55:00|2715.6|2714.8|2712.1|2711.3|2715.6|2714.8|2709.1|2708.3|1692
1715144400000|2024-05-08 05:00:00|2711.6|2710.8|2713.1|2712.3|2714.1|2713.3|2710.1|2709.3|831
1715144700000|2024-05-08 05:05:00|2712.6|2711.8|2713.6|2712.8|2716.1|2715.3|2711.3|2710.5|677
1715145000000|2024-05-08 05:10:00|2713.1|2712.3|2711.8|2711|2714.1|2713.3|2711.6|2710.8|513
1715145300000|2024-05-08 05:15:00|2711.6|2710.8|2712.1|2711.3|2712.3|2711.5|2709.8|2709|507
1715145600000|2024-05-08 05:20:00|2712.3|2711.5|2716.1|2715.3|2717.6|2716.8|2712.1|2711.3|589
1715145900000|2024-05-08 05:25:00|2716.3|2715.5|2715.1|2714.3|2717.6|2716.8|2714.6|2713.8|534
1715146200000|2024-05-08 05:30:00|2714.6|2713.8|2717.1|2716.3|2717.6|2716.8|2714.1|2713.3|514
1715146500000|2024-05-08 05:35:00|2716.8|2716|2715.3|2714.5|2717.1|2716.3|2715.1|2714.3|451
1715146800000|2024-05-08 05:40:00|2715.6|2714.8|2715.6|2714.8|2716.6|2715.8|2714.1|2713.3|486
1715147100000|2024-05-08 05:45:00|2715.8|2715|2712.6|2711.8|2716.1|2715.3|2711.6|2710.8|760
1715147400000|2024-05-08 05:50:00|2712.8|2712|2714.6|2713.8|2715.1|2714.3|2712.1|2711.3|650
1715147700000|2024-05-08 05:55:00|2714.1|2713.3|2708.1|2707.3|2714.1|2713.3|2707.1|2706.3|3247
1715148000000|2024-05-08 06:00:00|2708.6|2707.8|2706.8|2706|2708.6|2707.8|2705.6|2704.8|2904
1715148300000|2024-05-08 06:05:00|2707.1|2706.3|2709.4|2707.4|2709.4|2708.3|2706.6|2705.8|1038
1715148600000|2024-05-08 06:10:00|2709.5|2707.5|2708.8|2706.8|2709.9|2707.9|2708.5|2706.5|3
1715148900000|2024-05-08 06:15:00|2709|2707|2709.5|2707.5|2709.5|2707.5|2708.8|2706.8|498
1715149200000|2024-05-08 06:20:00|2709.4|2707.4|2709.4|2707.4|2709.6|2707.6|2708.7|2706.7|0
1715149500000|2024-05-08 06:25:00|2709.3|2707.3|2710|2708|2710|2708|2709.2|2707.2|0
1715149800000|2024-05-08 06:30:00|2710.3|2708.3|2710.3|2708.3|2710.3|2708.3|2709.7|2707.7|0
1715150100000|2024-05-08 06:35:00|2710.6|2708.6|2710.5|2708.5|2710.8|2708.8|2710.2|2708.2|0
1715150400000|2024-05-08 06:40:00|2710.3|2708.3|2710.7|2708.7|2710.7|2708.7|2710.3|2708.3|0
1715150700000|2024-05-08 06:45:00|2710.4|2708.4|2711.1|2709.1|2711.1|2709.1|2710.3|2708.3|0
1715151000000|2024-05-08 06:50:00|2710.9|2708.9|2710.7|2708.7|2711|2709|2710.3|2708.3|0
1715151300000|2024-05-08 06:55:00|2710.8|2708.8|2710.4|2708.4|2711.1|2709.1|2710.1|2708.1|0
1715151600000|2024-05-08 07:00:00|2710.3|2708.3|2711.4|2709.4|2711.6|2709.6|2710.3|2708.3|0
1715151900000|2024-05-08 07:05:00|2711.2|2709.2|2711.1|2709.1|2711.6|2709.6|2711|2709|0
1715152200000|2024-05-08 07:10:00|2711.2|2709.2|2711.7|2709.7|2711.7|2709.7|2711.1|2709.1|0
1715152500000|2024-05-08 07:15:00|2711.8|2709.8|2712.5|2710.5|2712.6|2710.6|2711.8|2709.8|0
1715152800000|2024-05-08 07:20:00|2712.4|2710.4|2712.5|2710.5|2712.6|2710.6|2712|2710|0
1715153100000|2024-05-08 07:25:00|2712.7|2710.7|2712.1|2710.1|2712.8|2710.8|2712|2710|0
1715153400000|2024-05-08 07:30:00|2712.3|2710.3|2714.3|2713.1|2714.8|2713.6|2712.3|2710.3|314
1715153700000|2024-05-08 07:35:00|2714|2712.8|2712.8|2711.6|2714|2712.8|2712.8|2711.6|68
1715154000000|2024-05-08 07:40:00|2713.3|2712.1|2713.3|2712.1|2713.3|2712.1|2712.8|2711.6|53
1715154300000|2024-05-08 07:45:00|2713|2711.8|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|152
1715154600000|2024-05-08 07:50:00|2713.3|2712.1|2712.3|2711.1|2713.3|2712.1|2712.3|2711.1|89
1715154900000|2024-05-08 07:55:00|2712.8|2711.6|2712|2710.8|2712.8|2711.6|2712|2710.8|191
1715155200000|2024-05-08 08:00:00|2712.3|2711.1|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|165
1715155500000|2024-05-08 08:05:00|2711.5|2710.3|2712.8|2711.6|2712.8|2711.6|2710.8|2709.6|103
1715155800000|2024-05-08 08:10:00|2713|2711.8|2712.8|2711.6|2713|2711.8|2712.3|2711.1|93
1715156100000|2024-05-08 08:15:00|2712.3|2711.1|2713.3|2712.1|2713.3|2712.1|2711.8|2710.6|110
1715156400000|2024-05-08 08:20:00|2713|2711.8|2714.8|2713.6|2714.8|2713.6|2713|2711.8|44
1715156700000|2024-05-08 08:25:00|2715|2713.8|2715.8|2714.6|2715.8|2714.6|2714.8|2713.6|149
1715157000000|2024-05-08 08:30:00|2716|2714.8|2715.8|2714.6|2716.3|2715.1|2715.8|2714.6|62
1715157300000|2024-05-08 08:35:00|2715.5|2714.3|2715.8|2714.6|2715.8|2714.6|2711.8|2710.6|250
1715157600000|2024-05-08 08:40:00|2716.3|2715.1|2713.3|2712.1|2716.3|2715.1|2712.8|2711.6|104
1715157900000|2024-05-08 08:45:00|2713.8|2712.6|2714.3|2713.1|2714.8|2713.6|2713.5|2712.3|73
1715158200000|2024-05-08 08:50:00|2714.8|2713.6|2715.3|2714.1|2715.3|2714.1|2714.3|2713.1|29
1715158500000|2024-05-08 08:55:00|2714.8|2713.6|2715.5|2714.3|2715.8|2714.6|2714.8|2713.6|65
1715158800000|2024-05-08 09:00:00|2715.3|2714.1|2715.3|2714.1|2715.8|2714.6|2714.5|2713.3|22
1715159100000|2024-05-08 09:05:00|2714.8|2713.6|2716.3|2715.1|2716.3|2715.1|2714.8|2713.6|34
1715159400000|2024-05-08 09:10:00|2715.8|2714.6|2716.3|2715.1|2716.3|2715.1|2715.3|2714.1|37
1715159700000|2024-05-08 09:15:00|2716.8|2715.6|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|95
1715160000000|2024-05-08 09:20:00|2716.5|2715.3|2716.8|2715.6|2717|2715.8|2715.8|2714.6|58
1715160300000|2024-05-08 09:25:00|2717|2715.8|2716.8|2715.6|2717.3|2716.1|2716.8|2715.6|54
1715160600000|2024-05-08 09:30:00|2717|2715.8|2715.3|2714.1|2717|2715.8|2715.3|2714.1|60
1715160900000|2024-05-08 09:35:00|2714.8|2713.6|2713.8|2712.6|2715.3|2714.1|2712.8|2711.6|234
1715161200000|2024-05-08 09:40:00|2714|2712.8|2713.8|2712.6|2714.8|2713.6|2713.8|2712.6|90
1715161500000|2024-05-08 09:45:00|2714.3|2713.1|2716.8|2715.6|2716.8|2715.6|2714.3|2713.1|63
1715161800000|2024-05-08 09:50:00|2717|2715.8|2717.8|2716.6|2717.8|2716.6|2716.8|2715.6|61
1715162100000|2024-05-08 09:55:00|2717.3|2716.1|2718.3|2717.1|2718.3|2717.1|2717.3|2716.1|97
1715162400000|2024-05-08 10:00:00|2717.8|2716.6|2717.3|2716.1|2717.8|2716.6|2716.8|2715.6|125
1715162700000|2024-05-08 10:05:00|2717.5|2716.3|2716.8|2715.6|2717.8|2716.6|2716.8|2715.6|49
1715163000000|2024-05-08 10:10:00|2715.8|2714.6|2715.8|2714.6|2716.3|2715.1|2715.3|2714.1|87
1715163300000|2024-05-08 10:15:00|2716.3|2715.1|2716.3|2715.1|2716.3|2715.1|2715.8|2714.6|136
1715163600000|2024-05-08 10:20:00|2715.8|2714.6|2715.3|2714.1|2716.3|2715.1|2714.8|2713.6|48
1715163900000|2024-05-08 10:25:00|2715.5|2714.3|2714.8|2713.6|2715.8|2714.6|2714.8|2713.6|33
1715164200000|2024-05-08 10:30:00|2714.3|2713.1|2714.3|2713.1|2714.8|2713.6|2714.3|2713.1|87
1715164500000|2024-05-08 10:35:00|2714.8|2713.6|2715.3|2714.1|2715.3|2714.1|2713.8|2712.6|59
1715164800000|2024-05-08 10:40:00|2715.5|2714.3|2715.3|2714.1|2715.8|2714.6|2715.3|2714.1|25
1715165100000|2024-05-08 10:45:00|2714.8|2713.6|2715.3|2714.1|2716|2714.8|2714.8|2713.6|39
1715165400000|2024-05-08 10:50:00|2715.8|2714.6|2715.8|2714.6|2715.8|2714.6|2715.8|2714.6|21
1715165700000|2024-05-08 10:55:00|2715.5|2714.3|2714.8|2713.6|2715.8|2714.6|2714.8|2713.6|84
1715166000000|2024-05-08 11:00:00|2715.3|2714.1|2714.8|2713.6|2715.8|2714.6|2714.3|2713.1|104
1715166300000|2024-05-08 11:05:00|2714.5|2713.3|2713.3|2712.1|2714.8|2713.6|2713.3|2712.1|33
1715166600000|2024-05-08 11:10:00|2713.5|2712.3|2712.8|2711.6|2713.8|2712.6|2712.3|2711.1|54
1715166900000|2024-05-08 11:15:00|2712.5|2711.3|2711.8|2710.6|2712.8|2711.6|2711.3|2710.1|39
1715167200000|2024-05-08 11:20:00|2712.3|2711.1|2712.8|2711.6|2713.8|2712.6|2712.3|2711.1|41
1715167500000|2024-05-08 11:25:00|2712.5|2711.3|2713.3|2712.1|2713.3|2712.1|2712.3|2711.1|20
1715167800000|2024-05-08 11:30:00|2712.8|2711.6|2713|2711.8|2713.3|2712.1|2712.8|2711.6|56
1715168100000|2024-05-08 11:35:00|2713.3|2712.1|2712.3|2711.1|2713.3|2712.1|2712.3|2711.1|16
1715168400000|2024-05-08 11:40:00|2712.8|2711.6|2713.8|2712.6|2713.8|2712.6|2712.3|2711.1|31
1715168700000|2024-05-08 11:45:00|2714.3|2713.1|2713.5|2712.3|2714.3|2713.1|2712.8|2711.6|92
1715169000000|2024-05-08 11:50:00|2713.8|2712.6|2713.3|2712.1|2713.8|2712.6|2712.8|2711.6|38
1715169300000|2024-05-08 11:55:00|2712.8|2711.6|2713.8|2712.6|2713.8|2712.6|2712.8|2711.6|25
1715169600000|2024-05-08 12:00:00|2713.5|2712.3|2714.3|2713.1|2714.8|2713.6|2713.3|2712.1|52
1715169900000|2024-05-08 12:05:00|2714.8|2713.6|2714.3|2713.1|2715.3|2714.1|2713.8|2712.6|40
1715170200000|2024-05-08 12:10:00|2714.5|2713.3|2711.8|2710.6|2714.8|2713.6|2711.8|2710.6|46
1715170500000|2024-05-08 12:15:00|2712|2710.8|2712.3|2711.1|2712.8|2711.6|2710.3|2709.1|180
1715170800000|2024-05-08 12:20:00|2711.8|2710.6|2711.3|2710.1|2712.3|2711.1|2710.8|2709.6|36
1715171100000|2024-05-08 12:25:00|2711.8|2710.6|2710.8|2709.6|2711.8|2710.6|2710.5|2709.3|51
1715171400000|2024-05-08 12:30:00|2710.5|2709.3|2710.8|2709.6|2711.3|2710.1|2710.3|2709.1|41
1715171700000|2024-05-08 12:35:00|2710.3|2709.1|2709.3|2708.1|2711.8|2710.6|2708.8|2707.6|249
1715172000000|2024-05-08 12:40:00|2709|2707.8|2710.3|2709.1|2710.8|2709.6|2709|2707.8|49
1715172300000|2024-05-08 12:45:00|2710.8|2709.6|2710.8|2709.6|2710.8|2709.6|2709.3|2708.1|90
1715172600000|2024-05-08 12:50:00|2710.3|2709.1|2710.5|2709.3|2711|2709.8|2710.3|2709.1|129
1715172900000|2024-05-08 12:55:00|2710.8|2709.6|2710.8|2709.6|2711.3|2710.1|2710.8|2709.6|20
1715173200000|2024-05-08 13:00:00|2710.3|2709.1|2711.3|2710.1|2711.3|2710.1|2710.3|2709.1|39
1715173500000|2024-05-08 13:05:00|2711.5|2710.3|2711.3|2710.1|2711.8|2710.6|2711.3|2710.1|27
1715173800000|2024-05-08 13:10:00|2711.5|2710.3|2712.3|2711.1|2712.3|2711.1|2711.3|2710.1|43
1715174100000|2024-05-08 13:15:00|2712.5|2711.3|2713.3|2712.1|2713.3|2712.1|2712.3|2711.1|24
1715174400000|2024-05-08 13:20:00|2713|2711.8|2712.3|2711.1|2713.3|2712.1|2712.3|2711.1|23
1715174700000|2024-05-08 13:25:00|2712.5|2711.3|2712.3|2711.1|2712.8|2711.6|2711.8|2710.6|44
1715175000000|2024-05-08 13:30:00|2712|2710.8|2713.3|2712.1|2714.8|2713.6|2712|2710.8|229
1715175300000|2024-05-08 13:35:00|2712.8|2711.6|2712.8|2711.6|2713.8|2712.6|2711.8|2710.6|125
1715175600000|2024-05-08 13:40:00|2713.3|2712.1|2713.8|2712.6|2714.3|2713.1|2712.3|2711.1|66
1715175900000|2024-05-08 13:45:00|2714.3|2713.1|2716.8|2715.6|2716.8|2715.6|2713.8|2712.6|132
1715176200000|2024-05-08 13:50:00|2717|2715.8|2717.3|2716.1|2717.8|2716.6|2716.3|2715.1|120
1715176500000|2024-05-08 13:55:00|2717|2715.8|2718|2716.8|2718|2716.8|2716.8|2715.6|180
1715176800000|2024-05-08 14:00:00|2717.8|2716.6|2718.3|2717.1|2718.8|2717.6|2717.3|2716.1|82
1715177100000|2024-05-08 14:05:00|2717.8|2716.6|2717.3|2716.1|2718.3|2717.1|2717.3|2716.1|168
1715177400000|2024-05-08 14:10:00|2717.5|2716.3|2717.3|2716.1|2718.8|2717.6|2716.8|2715.6|117
1715177700000|2024-05-08 14:15:00|2717.5|2716.3|2718.3|2717.1|2718.8|2717.6|2717.3|2716.1|99
1715178000000|2024-05-08 14:20:00|2718.5|2717.3|2719.3|2718.1|2719.8|2718.6|2718.3|2717.1|123
1715178300000|2024-05-08 14:25:00|2719.8|2718.6|2720.3|2719.1|2720.3|2719.1|2719.3|2718.1|63
1715178600000|2024-05-08 14:30:00|2720.5|2719.3|2720.3|2719.1|2720.8|2719.6|2719.8|2718.6|98
1715178900000|2024-05-08 14:35:00|2719.8|2718.6|2720.8|2719.6|2721.3|2720.1|2719.8|2718.6|121
1715179200000|2024-05-08 14:40:00|2720.3|2719.1|2721.3|2720.1|2721.3|2720.1|2720.3|2719.1|55
1715179500000|2024-05-08 14:45:00|2720.8|2719.6|2721.3|2720.1|2721.8|2720.6|2720.8|2719.6|73
1715179800000|2024-05-08 14:50:00|2720.8|2719.6|2720.8|2719.6|2721.3|2720.1|2720.5|2719.3|119
1715180100000|2024-05-08 14:55:00|2721.3|2720.1|2720.8|2719.6|2721.3|2720.1|2720.3|2719.1|64
1715180400000|2024-05-08 15:00:00|2721|2719.8|2720.3|2719.1|2721.8|2720.6|2720.3|2719.1|78
1715180700000|2024-05-08 15:05:00|2720|2718.8|2721.3|2720.1|2721.3|2720.1|2719.3|2718.1|77
1715181000000|2024-05-08 15:10:00|2720.8|2719.6|2720.3|2719.1|2721.3|2720.1|2719.8|2718.6|192
1715181300000|2024-05-08 15:15:00|2719.8|2718.6|2719.8|2718.6|2720.5|2719.3|2719.8|2718.6|144
1715181600000|2024-05-08 15:20:00|2720|2718.8|2719.8|2718.6|2720.3|2719.1|2719.3|2718.1|182
1715181900000|2024-05-08 15:25:00|2720.3|2719.1|2719.3|2718.1|2720.8|2719.6|2719.3|2718.1|138
1715182200000|2024-05-08 15:30:00|2719.8|2718.6|2720.8|2719.6|2721.3|2720.1|2719.3|2718.1|98
1715182500000|2024-05-08 15:35:00|2721|2719.8|2718.8|2717.6|2721.3|2720.1|2718.8|2717.6|86
1715182800000|2024-05-08 15:40:00|2719.3|2718.1|2719.3|2718.1|2720|2718.8|2719.3|2718.1|71
1715183100000|2024-05-08 15:45:00|2719.8|2718.6|2720.5|2719.3|2720.8|2719.6|2718.8|2717.6|87
1715183400000|2024-05-08 15:50:00|2720.8|2719.6|2720.3|2719.1|2720.8|2719.6|2719.8|2718.6|27
1715183700000|2024-05-08 15:55:00|2720|2718.8|2720.3|2719.1|2720.8|2719.6|2719.8|2718.6|39
1715184000000|2024-05-08 16:00:00|2719.8|2718.6|2720.3|2719.1|2720.8|2719.6|2719.8|2718.6|40
1715184300000|2024-05-08 16:05:00|2720.8|2719.6|2720.3|2719.1|2720.8|2719.6|2720.3|2719.1|41
1715184600000|2024-05-08 16:10:00|2719.8|2718.6|2720.3|2719.1|2720.8|2719.6|2719.3|2718.1|52
1715184900000|2024-05-08 16:15:00|2719.8|2718.6|2720.8|2719.6|2721|2719.8|2719.8|2718.6|15
1715185200000|2024-05-08 16:20:00|2721|2719.8|2720|2718.8|2721.3|2720.1|2719.8|2718.6|19
1715185500000|2024-05-08 16:25:00|2720.3|2719.1|2719.8|2718.6|2720.5|2719.3|2719.3|2718.1|12
1715185800000|2024-05-08 16:30:00|2720|2718.8|2720|2718.8|2720.5|2719.3|2719.8|2718.6|27
1715186100000|2024-05-08 16:35:00|2719.8|2718.6|2719.5|2718.3|2719.8|2718.6|2718.3|2717.1|62
1715186400000|2024-05-08 16:40:00|2719.8|2718.6|2720.3|2719.1|2720.8|2719.6|2719.8|2718.6|41
1715186700000|2024-05-08 16:45:00|2720.8|2719.6|2721.3|2720.1|2721.8|2720.6|2720.3|2719.1|25
1715187000000|2024-05-08 16:50:00|2721|2719.8|2720.3|2719.1|2721|2719.8|2720.3|2719.1|16
1715187300000|2024-05-08 16:55:00|2720.8|2719.6|2720.8|2719.6|2720.8|2719.6|2719.8|2718.6|31
1715187600000|2024-05-08 17:00:00|2720.5|2719.3|2721.3|2720.1|2721.8|2720.6|2719.3|2718.1|60
1715187900000|2024-05-08 17:05:00|2721.5|2720.3|2721.8|2720.6|2722.3|2721.1|2721.3|2720.1|23
1715188200000|2024-05-08 17:10:00|2721.3|2720.1|2721.3|2720.1|2721.5|2720.3|2720.3|2719.1|195
1715188500000|2024-05-08 17:15:00|2720.8|2719.6|2720.8|2719.6|2720.8|2719.6|2720.8|2719.6|46
1715188800000|2024-05-08 17:20:00|2721.3|2720.1|2720.3|2719.1|2721.3|2720.1|2719.8|2718.6|71
1715189100000|2024-05-08 17:25:00|2720.8|2719.6|2720.8|2719.6|2721.3|2720.1|2720.3|2719.1|93
1715189400000|2024-05-08 17:30:00|2720.3|2719.1|2720.8|2719.6|2721.8|2720.6|2720.3|2719.1|26
1715189700000|2024-05-08 17:35:00|2720.3|2719.1|2720.5|2719.3|2721|2719.8|2720.3|2719.1|19
1715190000000|2024-05-08 17:40:00|2720.3|2719.1|2721.5|2720.3|2721.5|2720.3|2720.3|2719.1|8
1715190300000|2024-05-08 17:45:00|2721.8|2720.6|2721.8|2720.6|2722|2720.8|2721.3|2720.1|25
1715190600000|2024-05-08 17:50:00|2722|2720.8|2721.8|2720.6|2722.3|2721.1|2721.8|2720.6|35
1715190900000|2024-05-08 17:55:00|2722|2720.8|2722.3|2721.1|2722.3|2721.1|2721.8|2720.6|13
1715191200000|2024-05-08 18:00:00|2722|2720.8|2722.8|2721.6|2722.8|2721.6|2722|2720.8|16
1715191500000|2024-05-08 18:05:00|2722.3|2721.1|2722.3|2721.1|2722.8|2721.6|2721.8|2720.6|26
1715191800000|2024-05-08 18:10:00|2722.8|2721.6|2722.8|2721.6|2723|2721.8|2722.3|2721.1|23
1715192100000|2024-05-08 18:15:00|2723.3|2722.1|2723.5|2722.3|2724.3|2723.1|2723.3|2722.1|40
1715192400000|2024-05-08 18:20:00|2723.8|2722.6|2722.8|2721.6|2723.8|2722.6|2722.3|2721.1|17
1715192700000|2024-05-08 18:25:00|2723|2721.8|2723.8|2722.6|2723.8|2722.6|2722.8|2721.6|11
1715193000000|2024-05-08 18:30:00|2724.3|2723.1|2724.3|2723.1|2724.8|2723.6|2723.8|2722.6|26
1715193300000|2024-05-08 18:35:00|2724|2722.8|2724.3|2723.1|2724.3|2723.1|2723.8|2722.6|22
1715193600000|2024-05-08 18:40:00|2724.5|2723.3|2724.3|2723.1|2724.8|2723.6|2723.8|2722.6|149
1715193900000|2024-05-08 18:45:00|2723.8|2722.6|2724.3|2723.1|2724.8|2723.6|2723.8|2722.6|39
1715194200000|2024-05-08 18:50:00|2724|2722.8|2724.3|2723.1|2724.3|2723.1|2723.8|2722.6|11
1715194500000|2024-05-08 18:55:00|2724|2722.8|2723.8|2722.6|2724.3|2723.1|2723.5|2722.3|14
1715194800000|2024-05-08 19:00:00|2723.5|2722.3|2724.3|2723.1|2724.8|2723.6|2722.3|2721.1|116
1715195100000|2024-05-08 19:05:00|2724.8|2723.6|2725.3|2724.1|2725.3|2724.1|2724.3|2723.1|101
1715195400000|2024-05-08 19:10:00|2725.5|2724.3|2725.8|2724.6|2726.3|2725.1|2725.3|2724.1|33
1715195700000|2024-05-08 19:15:00|2726|2724.8|2726.8|2725.6|2726.8|2725.6|2725.8|2724.6|32
1715196000000|2024-05-08 19:20:00|2726.5|2725.3|2727.8|2726.6|2727.8|2726.6|2726.5|2725.3|51
1715196300000|2024-05-08 19:25:00|2727.5|2726.3|2727.3|2726.1|2727.8|2726.6|2727.3|2726.1|87
1715196600000|2024-05-08 19:30:00|2727.8|2726.6|2726.8|2725.6|2727.8|2726.6|2726.8|2725.6|28
1715196900000|2024-05-08 19:35:00|2726.5|2725.3|2726.8|2725.6|2726.8|2725.6|2726.3|2725.1|26
1715197200000|2024-05-08 19:40:00|2726.5|2725.3|2727.3|2726.1|2727.3|2726.1|2726.3|2725.1|22
1715197500000|2024-05-08 19:45:00|2726.8|2725.6|2726.8|2725.6|2727.3|2726.1|2726.8|2725.6|12
1715197800000|2024-05-08 19:50:00|2726.5|2725.3|2725.8|2724.6|2726.8|2725.6|2725.3|2724.1|82
1715198100000|2024-05-08 19:55:00|2726.3|2725.1|2725.3|2724.1|2726.3|2725.1|2724.8|2723.6|145
1715198400000|2024-05-08 20:00:00|2725.8|2724.6|2725.3|2724.1|2726.3|2725.1|2725|2723.8|29
1715198700000|2024-05-08 20:05:00|2724.8|2723.6|2724.8|2723.6|2724.8|2723.6|2724.8|2723.6|3
1715199000000|2024-05-08 20:10:00|2725.3|2724.1|2724.8|2723.6|2725.8|2724.6|2724.5|2723.3|65
1715199300000|2024-05-08 20:15:00|2725.3|2724.1|2724.8|2723.6|2725.3|2724.1|2724.8|2723.6|12
1715199600000|2024-05-08 20:20:00|2724.5|2723.3|2724.8|2723.6|2725.3|2724.1|2724.5|2723.3|11
1715199900000|2024-05-08 20:25:00|2725|2723.8|2724.8|2723.6|2725.3|2724.1|2724.8|2723.6|1
1715200200000|2024-05-08 20:30:00|2725|2723.8|2724.8|2723.6|2725|2723.8|2724.8|2723.6|4
1715200500000|2024-05-08 20:35:00|||||||||3
1715200800000|2024-05-08 20:40:00|||||||||1
1715201100000|2024-05-08 20:45:00|2724.3|2723.1|2724.3|2723.1|2724.5|2723.3|2724.3|2723.1|10
1715201400000|2024-05-08 20:50:00|2723.8|2722.6|2725.8|2723.8|2725.9|2723.9|2723.8|2722.6|9
1715201700000|2024-05-08 20:55:00|2725.9|2723.9|2724.7|2722.7|2725.9|2723.9|2724.7|2722.7|0
1715202000000|2024-05-08 21:00:00|2724.8|2722.8|2724.7|2722.7|2724.8|2722.8|2724.6|2722.6|13
1715202300000|2024-05-08 21:05:00|2724.6|2722.6|2724.7|2722.7|2724.7|2722.7|2724.6|2722.6|0
1715202600000|2024-05-08 21:10:00|2724.6|2722.6|2724.7|2722.7|2724.7|2722.7|2724.6|2722.6|0
1715203500000|2024-05-08 21:25:00|2724.6|2722.6|2724.7|2722.7|2724.7|2722.7|2724.5|2722.5|0
1715203800000|2024-05-08 21:30:00|2724.5|2722.5|2724.2|2722.2|2724.5|2722.5|2724.2|2722.2|0
1715204100000|2024-05-08 21:35:00|2724.1|2722.1|2724.2|2722.2|2724.2|2722.2|2724.1|2722.1|0
1715204400000|2024-05-08 21:40:00|2724.3|2722.3|2724.3|2722.3|2724.3|2722.3|2724.3|2722.3|0
1715204700000|2024-05-08 21:45:00|2724.2|2722.2|2724.3|2722.3|2724.3|2722.3|2724.1|2722.1|0
1715205000000|2024-05-08 21:50:00|2724.4|2722.4|2724.3|2722.3|2724.4|2722.4|2724.3|2722.3|0
1715205300000|2024-05-08 21:55:00|2724.4|2722.4|2724.3|2722.3|2724.4|2722.4|2724.2|2722.2|0
1715205600000|2024-05-08 22:00:00|2724.5|2722.5|2724.9|2722.9|2725.6|2723.6|2724|2722|0
1715205900000|2024-05-08 22:05:00|2725|2723|2724.8|2722.8|2725|2723|2724.8|2722.8|0
1715206200000|2024-05-08 22:10:00|2724.9|2722.9|2725.5|2723.5|2725.5|2723.5|2724.9|2722.9|0
1715206500000|2024-05-08 22:15:00|2725.4|2723.4|2726.2|2724.2|2726.4|2724.4|2725.4|2723.4|0
1715206800000|2024-05-08 22:20:00|2726.3|2724.3|2725.9|2723.9|2726.3|2724.3|2725.4|2723.4|0
1715207100000|2024-05-08 22:25:00|2726|2724|2726.8|2724.8|2727.1|2725.1|2726|2724|0
1715207700000|2024-05-08 22:35:00|2725.9|2723.9|2726.5|2724.5|2726.6|2724.6|2725.9|2723.9|0
1715208000000|2024-05-08 22:40:00|2726.4|2724.4|2726.2|2724.2|2726.4|2724.4|2726.2|2724.2|0
1715208300000|2024-05-08 22:45:00|2725.7|2723.7|2725.9|2723.9|2726|2724|2725.7|2723.7|0
1715208600000|2024-05-08 22:50:00|2726.1|2724.1|2726.2|2724.2|2726.2|2724.2|2726.1|2724.1|0
1715208900000|2024-05-08 22:55:00|2726.1|2724.1|2726|2724|2726.1|2724.1|2725.8|2723.8|0
1715209200000|2024-05-08 23:00:00|2726.2|2724.2|2726.3|2724.3|2726.7|2724.7|2726|2724|0
1715209500000|2024-05-08 23:05:00|2725.8|2723.8|2726.2|2724.2|2726.3|2724.3|2725.4|2723.4|0
1715209800000|2024-05-08 23:10:00|2726|2724|2726.4|2724.4|2726.4|2724.4|2726|2724|0
1715210100000|2024-05-08 23:15:00|2726|2724|2726.6|2724.6|2726.7|2724.7|2726|2724|0
1715210400000|2024-05-08 23:20:00|2726.7|2724.7|2726.6|2724.6|2726.8|2724.8|2726.4|2724.4|0
1715210700000|2024-05-08 23:25:00|2726.7|2724.7|2726.1|2724.1|2726.7|2724.7|2725.9|2723.9|0
1715211000000|2024-05-08 23:30:00|2726.8|2724.8|2724.2|2722.2|2726.8|2724.8|2724.2|2722.2|0
1715211300000|2024-05-08 23:35:00|2724|2722|2724.6|2722.6|2724.8|2722.8|2723.9|2721.9|0
1715211600000|2024-05-08 23:40:00|2724.4|2722.4|2724.1|2722.1|2725.1|2723.1|2724|2722|0
1715211900000|2024-05-08 23:45:00|2724.2|2722.2|2724.3|2723.1|2725.3|2724.1|2720.8|2719.6|551
1715212200000|2024-05-08 23:50:00|2724.5|2723.3|2722.5|2721.3|2725|2723.8|2722.3|2721.1|277
1715212500000|2024-05-08 23:55:00|2722.8|2721.6|2720.8|2719.6|2723.8|2722.6|2720.8|2719.6|212
1715212800000|2024-05-09 00:00:00|2720.6|2719.8|2715.8|2715|2720.8|2720|2715.6|2714.8|1813
1715213100000|2024-05-09 00:05:00|2716.1|2715.3|2712.1|2711.3|2716.3|2715.5|2707.1|2706.3|1782
1715213400000|2024-05-09 00:10:00|2712.6|2711.8|2716.6|2715.8|2717.6|2716.8|2709.6|2708.8|1150
1715213700000|2024-05-09 00:15:00|2717.1|2716.3|2719.8|2719|2720.1|2719.3|2716.6|2715.8|744
1715214000000|2024-05-09 00:20:00|2720.1|2719.3|2719.6|2718.8|2721.8|2721|2717.6|2716.8|587
1715214300000|2024-05-09 00:25:00|2719.3|2718.5|2716.1|2715.3|2720.1|2719.3|2715.1|2714.3|316
1715214600000|2024-05-09 00:30:00|2716.6|2715.8|2719.6|2718.8|2720.3|2719.5|2715.1|2714.3|576
1715214900000|2024-05-09 00:35:00|2719.1|2718.3|2717.6|2716.8|2720.1|2719.3|2717.3|2716.5|258
1715215200000|2024-05-09 00:40:00|2718.1|2717.3|2716.6|2715.8|2719.6|2718.8|2716.1|2715.3|393
1715215500000|2024-05-09 00:45:00|2716.1|2715.3|2717.1|2716.3|2717.6|2716.8|2714.6|2713.8|464
1715215800000|2024-05-09 00:50:00|2717.3|2716.5|2718.1|2717.3|2719.6|2718.8|2717.1|2716.3|283
1715216100000|2024-05-09 00:55:00|2717.8|2717|2718.8|2718|2720.3|2719.5|2717.6|2716.8|216
1715216400000|2024-05-09 01:00:00|2718.6|2717.8|2721.3|2720.5|2721.6|2720.8|2718.1|2717.3|447
1715216700000|2024-05-09 01:05:00|2721.6|2720.8|2719.6|2718.8|2724.1|2723.3|2719.1|2718.3|619
1715217000000|2024-05-09 01:10:00|2720.1|2719.3|2718.1|2717.3|2720.1|2719.3|2717.1|2716.3|380
1715217300000|2024-05-09 01:15:00|2718.6|2717.8|2718.1|2717.3|2719.1|2718.3|2715.6|2714.8|369
1715217600000|2024-05-09 01:20:00|2718.6|2717.8|2718.1|2717.3|2720.1|2719.3|2718.1|2717.3|225
1715217900000|2024-05-09 01:25:00|2718.3|2717.5|2718.6|2717.8|2719.8|2719|2717.1|2716.3|251
1715218200000|2024-05-09 01:30:00|2718.1|2717.3|2719.6|2718.8|2721.1|2720.3|2718.1|2717.3|390
1715218500000|2024-05-09 01:35:00|2719.8|2719|2721.1|2720.3|2721.3|2720.5|2719.1|2718.3|205
1715218800000|2024-05-09 01:40:00|2720.8|2720|2723.1|2722.3|2723.6|2722.8|2720.6|2719.8|281
1715219100000|2024-05-09 01:45:00|2723.6|2722.8|2724.1|2723.3|2724.3|2723.5|2722.6|2721.8|335
1715219400000|2024-05-09 01:50:00|2724.6|2723.8|2725.1|2724.3|2725.6|2724.8|2723.6|2722.8|326
1715219700000|2024-05-09 01:55:00|2725.3|2724.5|2725.1|2724.3|2725.8|2725|2724.1|2723.3|358
1715220000000|2024-05-09 02:00:00|2724.8|2724|2724.1|2723.3|2725.6|2724.8|2723.6|2722.8|317
1715220300000|2024-05-09 02:05:00|2724.6|2723.8|2723.6|2722.8|2725.6|2724.8|2723.6|2722.8|339
1715220600000|2024-05-09 02:10:00|2723.1|2722.3|2724.1|2723.3|2724.3|2723.5|2722.6|2721.8|131
1715220900000|2024-05-09 02:15:00|2724.6|2723.8|2727.1|2726.3|2727.6|2726.8|2724.6|2723.8|485
1715221200000|2024-05-09 02:20:00|2727.3|2726.5|2726.1|2725.3|2728.6|2727.8|2725.6|2724.8|287
1715221500000|2024-05-09 02:25:00|2726.6|2725.8|2728.3|2727.5|2728.3|2727.5|2726.1|2725.3|406
1715221800000|2024-05-09 02:30:00|2728.1|2727.3|2729.8|2729|2729.8|2729|2728.1|2727.3|194
1715222100000|2024-05-09 02:35:00|2729.6|2728.8|2729.6|2728.8|2730.1|2729.3|2728.6|2727.8|70
1715222400000|2024-05-09 02:40:00|2729.1|2728.3|2729.1|2728.3|2729.6|2728.8|2728.6|2727.8|60
1715222700000|2024-05-09 02:45:00|2729.6|2728.8|2730.8|2730|2731.1|2730.3|2729.1|2728.3|227
1715223000000|2024-05-09 02:50:00|2731.1|2730.3|2730.1|2729.3|2731.1|2730.3|2730.1|2729.3|94
1715223300000|2024-05-09 02:55:00|2730.3|2729.5|2730.6|2729.8|2731.1|2730.3|2730.1|2729.3|53
1715223600000|2024-05-09 03:00:00|2731.1|2730.3|2730.6|2729.8|2731.1|2730.3|2730.6|2729.8|67
1715223900000|2024-05-09 03:05:00|2730.1|2729.3|2731.1|2730.3|2731.6|2730.8|2730.1|2729.3|131
1715224200000|2024-05-09 03:10:00|2731.3|2730.5|2731.1|2730.3|2731.6|2730.8|2731.1|2730.3|136
1715224500000|2024-05-09 03:15:00|2731.3|2730.5|2731.6|2730.8|2731.6|2730.8|2730.6|2729.8|122
1715224800000|2024-05-09 03:20:00|2732.1|2731.3|2731.1|2730.3|2732.1|2731.3|2730.8|2730|118
1715225100000|2024-05-09 03:25:00|2730.6|2729.8|2730.6|2729.8|2731.6|2730.8|2730.6|2729.8|172
1715225400000|2024-05-09 03:30:00|2731.1|2730.3|2730.1|2729.3|2731.6|2730.8|2729.1|2728.3|609
1715225700000|2024-05-09 03:35:00|2730.6|2729.8|2729.6|2728.8|2732.1|2731.3|2729.6|2728.8|401
1715226000000|2024-05-09 03:40:00|2729.8|2729|2728.6|2727.8|2730.1|2729.3|2727.1|2726.3|209
1715226300000|2024-05-09 03:45:00|2729.1|2728.3|2731.1|2730.3|2731.1|2730.3|2728.1|2727.3|236
1715226600000|2024-05-09 03:50:00|2730.8|2730|2728.6|2727.8|2730.8|2730|2728.6|2727.8|214
1715226900000|2024-05-09 03:55:00|2728.8|2728|2727.1|2726.3|2728.8|2728|2726.8|2726|144
1715227200000|2024-05-09 04:00:00|2727.6|2726.8|2728.1|2727.3|2728.1|2727.3|2727.1|2726.3|200
1715227500000|2024-05-09 04:05:00|2727.6|2726.8|2729.1|2728.3|2729.6|2728.8|2727.6|2726.8|207
1715227800000|2024-05-09 04:10:00|2728.6|2727.8|2728.6|2727.8|2729.1|2728.3|2727.6|2726.8|152
1715228100000|2024-05-09 04:15:00|2728.8|2728|2727.1|2726.3|2729.1|2728.3|2726.8|2726|262
1715228400000|2024-05-09 04:20:00|2727.6|2726.8|2727.1|2726.3|2727.6|2726.8|2726.1|2725.3|317
1715228700000|2024-05-09 04:25:00|2726.6|2725.8|2726.6|2725.8|2727.1|2726.3|2726.1|2725.3|187
1715229000000|2024-05-09 04:30:00|2726.8|2726|2725.8|2725|2727.6|2726.8|2725.6|2724.8|210
1715229300000|2024-05-09 04:35:00|2725.6|2724.8|2725.1|2724.3|2725.8|2725|2724.6|2723.8|146
1715229600000|2024-05-09 04:40:00|2724.6|2723.8|2725.3|2724.5|2725.3|2724.5|2724.1|2723.3|275
1715229900000|2024-05-09 04:45:00|2725.1|2724.3|2724.6|2723.8|2725.6|2724.8|2723.6|2722.8|234
1715230200000|2024-05-09 04:50:00|2724.8|2724|2723.1|2722.3|2725.1|2724.3|2723.1|2722.3|132
1715230500000|2024-05-09 04:55:00|2722.6|2721.8|2723.6|2722.8|2723.6|2722.8|2721.8|2721|285
1715230800000|2024-05-09 05:00:00|2723.8|2723|2723.6|2722.8|2724.6|2723.8|2723.1|2722.3|269
1715231100000|2024-05-09 05:05:00|2723.1|2722.3|2721.6|2720.8|2723.6|2722.8|2721.6|2720.8|175
1715231400000|2024-05-09 05:10:00|2721.8|2721|2722.8|2722|2723.8|2723|2721.6|2720.8|332
1715231700000|2024-05-09 05:15:00|2722.6|2721.8|2723.6|2722.8|2723.6|2722.8|2722.6|2721.8|288
1715232000000|2024-05-09 05:20:00|2723.1|2722.3|2721.6|2720.8|2723.1|2722.3|2721.1|2720.3|368
1715232300000|2024-05-09 05:25:00|2721.3|2720.5|2719.6|2718.8|2721.6|2720.8|2719.1|2718.3|492
1715232600000|2024-05-09 05:30:00|2719.3|2718.5|2718.1|2717.3|2720.1|2719.3|2717.6|2716.8|352
1715232900000|2024-05-09 05:35:00|2717.8|2717|2718.1|2717.3|2718.6|2717.8|2717.1|2716.3|487
1715233200000|2024-05-09 05:40:00|2718.6|2717.8|2719.1|2718.3|2719.6|2718.8|2718.1|2717.3|363
1715233500000|2024-05-09 05:45:00|2718.6|2717.8|2718.6|2717.8|2719.6|2718.8|2718.3|2717.5|322
1715233800000|2024-05-09 05:50:00|2719.1|2718.3|2717.1|2716.3|2719.1|2718.3|2717.1|2716.3|420
1715234100000|2024-05-09 05:55:00|2717.6|2716.8|2714.1|2713.3|2717.6|2716.8|2713.6|2712.8|1974
1715234400000|2024-05-09 06:00:00|2714.6|2713.8|2712.1|2711.3|2715.6|2714.8|2711.6|2710.8|2257
1715234700000|2024-05-09 06:05:00|2712.6|2711.8|2713.7|2711.7|2714.1|2713.3|2712.1|2711.3|824
1715235000000|2024-05-09 06:10:00|2714|2712|2712.8|2710.8|2714.1|2712.1|2712.8|2710.8|20
1715235300000|2024-05-09 06:15:00|2713|2711|2712.8|2710.8|2713.2|2711.2|2712.6|2710.6|739
1715235600000|2024-05-09 06:20:00|2713|2711|2713|2711|2713.5|2711.5|2712.8|2710.8|0
1715235900000|2024-05-09 06:25:00|2712.9|2710.9|2713.4|2711.4|2713.4|2711.4|2712.3|2710.3|0
1715236200000|2024-05-09 06:30:00|2713.5|2711.5|2713.2|2711.2|2713.6|2711.6|2713|2711|0
1715236500000|2024-05-09 06:35:00|2713.3|2711.3|2712.9|2710.9|2713.3|2711.3|2712.7|2710.7|0
1715236800000|2024-05-09 06:40:00|2713.1|2711.1|2713.5|2711.5|2713.5|2711.5|2713|2711|0
1715237100000|2024-05-09 06:45:00|2713.6|2711.6|2713.5|2711.5|2713.6|2711.6|2713.1|2711.1|0
1715237400000|2024-05-09 06:50:00|2713.3|2711.3|2714.1|2712.1|2714.1|2712.1|2713.3|2711.3|0
1715237700000|2024-05-09 06:55:00|2714.2|2712.2|2713.1|2711.1|2714.2|2712.2|2713.1|2711.1|0
1715238000000|2024-05-09 07:00:00|2713.3|2711.3|2714.1|2712.1|2714.1|2712.1|2712.9|2710.9|0
1715238300000|2024-05-09 07:05:00|2714|2712|2714.8|2712.8|2715|2713|2714|2712|0
1715238600000|2024-05-09 07:10:00|2715|2713|2714.5|2712.5|2715|2713|2714.4|2712.4|0
1715238900000|2024-05-09 07:15:00|2714.6|2712.6|2714.7|2712.7|2714.8|2712.8|2714|2712|0
1715239200000|2024-05-09 07:20:00|2714.6|2712.6|2714.3|2712.3|2714.8|2712.8|2714.3|2712.3|0
1715239500000|2024-05-09 07:25:00|2714.2|2712.2|2712.9|2710.9|2714.2|2712.2|2712.9|2710.9|0
1715239800000|2024-05-09 07:30:00|2711|2709.8|2711.8|2710.6|2711.8|2710.6|2710.8|2709.6|284
1715240100000|2024-05-09 07:35:00|2711.3|2710.1|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|92
1715240400000|2024-05-09 07:40:00|2712|2710.8|2712.3|2711.1|2712.8|2711.6|2711.5|2710.3|143
1715240700000|2024-05-09 07:45:00|2712.8|2711.6|2712.8|2711.6|2713.5|2712.3|2712.8|2711.6|74
1715241000000|2024-05-09 07:50:00|2712.3|2711.1|2711.8|2710.6|2712.8|2711.6|2711.8|2710.6|61
1715241300000|2024-05-09 07:55:00|2712|2710.8|2712.8|2711.6|2713.3|2712.1|2711.3|2710.1|114
1715241600000|2024-05-09 08:00:00|2713.3|2712.1|2711.8|2710.6|2713.8|2712.6|2711.3|2710.1|123
1715241900000|2024-05-09 08:05:00|2712.3|2711.1|2712.3|2711.1|2712.8|2711.6|2711.8|2710.6|50
1715242200000|2024-05-09 08:10:00|2712.8|2711.6|2712.8|2711.6|2713.8|2712.6|2712.3|2711.1|106
1715242500000|2024-05-09 08:15:00|2712.3|2711.1|2713.3|2712.1|2713.3|2712.1|2712.3|2711.1|82
1715242800000|2024-05-09 08:20:00|2713|2711.8|2713.3|2712.1|2713.8|2712.6|2712.3|2711.1|96
1715243100000|2024-05-09 08:25:00|2713.8|2712.6|2713.8|2712.6|2713.8|2712.6|2713.3|2712.1|39
1715243400000|2024-05-09 08:30:00|2713.3|2712.1|2711.8|2710.6|2713.5|2712.3|2711.8|2710.6|25
1715243700000|2024-05-09 08:35:00|2712.3|2711.1|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|165
1715244000000|2024-05-09 08:40:00|2712|2710.8|2711.8|2710.6|2712.8|2711.6|2711.8|2710.6|27
1715244300000|2024-05-09 08:45:00|2711.3|2710.1|2711.3|2710.1|2712|2710.8|2711.3|2710.1|47
1715244600000|2024-05-09 08:50:00|2710.8|2709.6|2709.8|2708.6|2710.8|2709.6|2709.8|2708.6|90
1715244900000|2024-05-09 08:55:00|2710.3|2709.1|2710.3|2709.1|2710.8|2709.6|2709.8|2708.6|62
1715245200000|2024-05-09 09:00:00|2710.5|2709.3|2710.3|2709.1|2710.8|2709.6|2710.3|2709.1|49
1715245500000|2024-05-09 09:05:00|2710|2708.8|2710.8|2709.6|2710.8|2709.6|2709.8|2708.6|32
1715245800000|2024-05-09 09:10:00|2710.3|2709.1|2710.3|2709.1|2710.8|2709.6|2710.3|2709.1|26
1715246100000|2024-05-09 09:15:00|2710.8|2709.6|2707.3|2706.1|2710.8|2709.6|2706.8|2705.6|123
1715246400000|2024-05-09 09:20:00|2707.5|2706.3|2708.3|2707.1|2709.3|2708.1|2707.3|2706.1|125
1715246700000|2024-05-09 09:25:00|2707.8|2706.6|2707.5|2706.3|2708.3|2707.1|2707.3|2706.1|155
1715247000000|2024-05-09 09:30:00|2707.3|2706.1|2707.8|2706.6|2708.5|2707.3|2707.3|2706.1|63
1715247300000|2024-05-09 09:35:00|2708|2706.8|2709.8|2708.6|2709.8|2708.6|2707.8|2706.6|116
1715247600000|2024-05-09 09:40:00|2709.3|2708.1|2709.8|2708.6|2710.3|2709.1|2709.3|2708.1|43
1715247900000|2024-05-09 09:45:00|2709.3|2708.1|2707.8|2706.6|2709.3|2708.1|2707.8|2706.6|153
1715248200000|2024-05-09 09:50:00|2708|2706.8|2708.8|2707.6|2708.8|2707.6|2708|2706.8|17
1715248500000|2024-05-09 09:55:00|2708.5|2707.3|2709.3|2708.1|2709.3|2708.1|2708.5|2707.3|46
1715248800000|2024-05-09 10:00:00|2709.8|2708.6|2709.8|2708.6|2710.3|2709.1|2709.3|2708.1|53
1715249100000|2024-05-09 10:05:00|2709.3|2708.1|2709.8|2708.6|2709.8|2708.6|2709.3|2708.1|37
1715249400000|2024-05-09 10:10:00|2710|2708.8|2710.3|2709.1|2710.8|2709.6|2709.8|2708.6|34
1715249700000|2024-05-09 10:15:00|2710.8|2709.6|2711.3|2710.1|2711.5|2710.3|2710.3|2709.1|27
1715250000000|2024-05-09 10:20:00|2711.5|2710.3|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|29
1715250300000|2024-05-09 10:25:00|2712.3|2711.1|2711.8|2710.6|2712.3|2711.1|2711.8|2710.6|36
1715250600000|2024-05-09 10:30:00|2711.3|2710.1|2711.3|2710.1|2711.3|2710.1|2710.8|2709.6|50
1715250900000|2024-05-09 10:35:00|2711|2709.8|2711.8|2710.6|2711.8|2710.6|2710.8|2709.6|45
1715251200000|2024-05-09 10:40:00|2712.3|2711.1|2711.3|2710.1|2712.3|2711.1|2711.3|2710.1|63
1715251500000|2024-05-09 10:45:00|2711.5|2710.3|2711.8|2710.6|2711.8|2710.6|2711.3|2710.1|62
1715251800000|2024-05-09 10:50:00|2712.3|2711.1|2711.3|2710.1|2712.3|2711.1|2711.3|2710.1|33
1715252100000|2024-05-09 10:55:00|2711.5|2710.3|2711.3|2710.1|2711.8|2710.6|2711.3|2710.1|40
1715252400000|2024-05-09 11:00:00|2711.8|2710.6|2710.8|2709.6|2712.8|2711.6|2710.5|2709.3|67
1715252700000|2024-05-09 11:05:00|2711.3|2710.1|2710.8|2709.6|2711.8|2710.6|2710.5|2709.3|84
1715253000000|2024-05-09 11:10:00|2710.3|2709.1|2711.3|2710.1|2711.8|2710.6|2710.3|2709.1|24
1715253300000|2024-05-09 11:15:00|2711.8|2710.6|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|23
1715253600000|2024-05-09 11:20:00|2711.3|2710.1|2710.8|2709.6|2711.3|2710.1|2710.8|2709.6|38
1715253900000|2024-05-09 11:25:00|2710.5|2709.3|2709.8|2708.6|2710.8|2709.6|2709.8|2708.6|38
1715254200000|2024-05-09 11:30:00|2709.5|2708.3|2710.3|2709.1|2710.3|2709.1|2709.3|2708.1|126
1715254500000|2024-05-09 11:35:00|2710.5|2709.3|2711.8|2710.6|2711.8|2710.6|2710.3|2709.1|41
1715254800000|2024-05-09 11:40:00|2712.3|2711.1|2710.8|2709.6|2712.3|2711.1|2710.5|2709.3|150
1715255100000|2024-05-09 11:45:00|2710.5|2709.3|2711.3|2710.1|2711.3|2710.1|2710.3|2709.1|85
1715255400000|2024-05-09 11:50:00|2711.8|2710.6|2710.8|2709.6|2711.8|2710.6|2710.3|2709.1|43
1715255700000|2024-05-09 11:55:00|2711|2709.8|2711.3|2710.1|2711.8|2710.6|2710.8|2709.6|48
1715256000000|2024-05-09 12:00:00|2710.8|2709.6|2710.8|2709.6|2711.3|2710.1|2710.8|2709.6|121
1715256300000|2024-05-09 12:05:00|2711.3|2710.1|2711.8|2710.6|2712|2710.8|2711.3|2710.1|51
1715256600000|2024-05-09 12:10:00|2712|2710.8|2711.3|2710.1|2712|2710.8|2711.3|2710.1|49
1715256900000|2024-05-09 12:15:00|2711.8|2710.6|2711.3|2710.1|2711.8|2710.6|2711.3|2710.1|34
1715257200000|2024-05-09 12:20:00|2711|2709.8|2712.5|2711.3|2712.8|2711.6|2710.8|2709.6|80
1715257500000|2024-05-09 12:25:00|2712.3|2711.1|2711.3|2710.1|2712.8|2711.6|2711.3|2710.1|49
1715257800000|2024-05-09 12:30:00|2711.5|2710.3|2714.3|2713.1|2715.3|2714.1|2711.5|2710.3|95
1715258100000|2024-05-09 12:35:00|2714|2712.8|2714.3|2713.1|2714.3|2713.1|2713.3|2712.1|25
1715258400000|2024-05-09 12:40:00|2713.8|2712.6|2713.8|2712.6|2714.3|2713.1|2713.8|2712.6|38
1715258700000|2024-05-09 12:45:00|2714|2712.8|2713.3|2712.1|2714.3|2713.1|2712.8|2711.6|78
1715259000000|2024-05-09 12:50:00|2713|2711.8|2712.8|2711.6|2713.3|2712.1|2712|2710.8|221
1715259300000|2024-05-09 12:55:00|2712.3|2711.1|2712.8|2711.6|2712.8|2711.6|2712.3|2711.1|87
1715259600000|2024-05-09 13:00:00|2712.5|2711.3|2711.8|2710.6|2712.8|2711.6|2711.8|2710.6|100
1715259900000|2024-05-09 13:05:00|2712|2710.8|2714.8|2713.6|2714.8|2713.6|2711.8|2710.6|80
1715260200000|2024-05-09 13:10:00|2715.3|2714.1|2715.8|2714.6|2715.8|2714.6|2715.3|2714.1|90
1715260500000|2024-05-09 13:15:00|2716.3|2715.1|2715.5|2714.3|2716.3|2715.1|2715.3|2714.1|125
1715260800000|2024-05-09 13:20:00|2715.8|2714.6|2717.3|2716.1|2717.3|2716.1|2715.8|2714.6|76
1715261100000|2024-05-09 13:25:00|2716.8|2715.6|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|124
1715261400000|2024-05-09 13:30:00|2717|2715.8|2719.3|2718.1|2719.8|2718.6|2717|2715.8|269
1715261700000|2024-05-09 13:35:00|2719.8|2718.6|2718.8|2717.6|2719.8|2718.6|2718.3|2717.1|148
1715262000000|2024-05-09 13:40:00|2718.3|2717.1|2718.8|2717.6|2719.3|2718.1|2717.3|2716.1|243
1715262300000|2024-05-09 13:45:00|2718.3|2717.1|2720.3|2719.1|2720.3|2719.1|2717.8|2716.6|120
1715262600000|2024-05-09 13:50:00|2720.8|2719.6|2721.8|2720.6|2722.3|2721.1|2720.8|2719.6|274
1715262900000|2024-05-09 13:55:00|2722|2720.8|2722.8|2721.6|2723.3|2722.1|2721.3|2720.1|98
1715263200000|2024-05-09 14:00:00|2723.3|2722.1|2723.8|2722.6|2724.3|2723.1|2722.8|2721.6|155
1715263500000|2024-05-09 14:05:00|2724.3|2723.1|2724.8|2723.6|2725|2723.8|2723.8|2722.6|143
1715263800000|2024-05-09 14:10:00|2725|2723.8|2724.3|2723.1|2725.8|2724.6|2723.8|2722.6|231
1715264100000|2024-05-09 14:15:00|2724.8|2723.6|2725.3|2724.1|2726.3|2725.1|2724.3|2723.1|261
1715264400000|2024-05-09 14:20:00|2725.8|2724.6|2726.8|2725.6|2727.3|2726.1|2725.3|2724.1|173
1715264700000|2024-05-09 14:25:00|2726.3|2725.1|2726.8|2725.6|2727.3|2726.1|2726.3|2725.1|295
1715265000000|2024-05-09 14:30:00|2726.5|2725.3|2727.3|2726.1|2727.8|2726.6|2726.3|2725.1|90
1715265300000|2024-05-09 14:35:00|2727.5|2726.3|2729.3|2728.1|2729.8|2728.6|2727.3|2726.1|306
1715265600000|2024-05-09 14:40:00|2728.8|2727.6|2728.3|2727.1|2729.3|2728.1|2727.8|2726.6|95
1715265900000|2024-05-09 14:45:00|2727.8|2726.6|2728.8|2727.6|2729.3|2728.1|2727.8|2726.6|83
1715266200000|2024-05-09 14:50:00|2728.3|2727.1|2729.3|2728.1|2729.3|2728.1|2728.3|2727.1|91
1715266500000|2024-05-09 14:55:00|2729|2727.8|2728.8|2727.6|2729.3|2728.1|2728.3|2727.1|96
1715266800000|2024-05-09 15:00:00|2729|2727.8|2728.8|2727.6|2729.8|2728.6|2728.8|2727.6|173
1715267100000|2024-05-09 15:05:00|2729.3|2728.1|2729.3|2728.1|2729.3|2728.1|2728.3|2727.1|199
1715267400000|2024-05-09 15:10:00|2728.8|2727.6|2729.3|2728.1|2729.3|2728.1|2728.3|2727.1|147
1715267700000|2024-05-09 15:15:00|2728.8|2727.6|2729.3|2728.1|2729.3|2728.1|2728.8|2727.6|86
1715268000000|2024-05-09 15:20:00|2728.8|2727.6|2727.8|2726.6|2729.3|2728.1|2727.8|2726.6|158
1715268300000|2024-05-09 15:25:00|2728.3|2727.1|2728.3|2727.1|2728.3|2727.1|2727.8|2726.6|53
1715268600000|2024-05-09 15:30:00|2728.8|2727.6|2728.8|2727.6|2728.8|2727.6|2728.3|2727.1|105
1715268900000|2024-05-09 15:35:00|2728.3|2727.1|2728.3|2727.1|2728.8|2727.6|2728.3|2727.1|83
1715269200000|2024-05-09 15:40:00|2728.5|2727.3|2729.3|2728.1|2729.3|2728.1|2727.8|2726.6|79
1715269500000|2024-05-09 15:45:00|2728.8|2727.6|2729.8|2728.6|2730|2728.8|2728.8|2727.6|100
1715269800000|2024-05-09 15:50:00|2729.3|2728.1|2729.3|2728.1|2729.8|2728.6|2728.8|2727.6|111
1715270100000|2024-05-09 15:55:00|2729|2727.8|2727.8|2726.6|2729.3|2728.1|2727.8|2726.6|153
1715270400000|2024-05-09 16:00:00|2728.3|2727.1|2729.3|2728.1|2729.3|2728.1|2727.8|2726.6|103
1715270700000|2024-05-09 16:05:00|2729.8|2728.6|2730.3|2729.1|2730.8|2729.6|2729.8|2728.6|130
1715271000000|2024-05-09 16:10:00|2730.5|2729.3|2729.3|2728.1|2730.5|2729.3|2728.8|2727.6|75
1715271300000|2024-05-09 16:15:00|2729.8|2728.6|2728.8|2727.6|2729.8|2728.6|2728.8|2727.6|55
1715271600000|2024-05-09 16:20:00|2729.3|2728.1|2729.8|2728.6|2729.8|2728.6|2728.3|2727.1|41
1715271900000|2024-05-09 16:25:00|2730.3|2729.1|2729.8|2728.6|2730.8|2729.6|2729.3|2728.1|33
1715272200000|2024-05-09 16:30:00|2729.3|2728.1|2729.3|2728.1|2730.3|2729.1|2728.8|2727.6|22
1715272500000|2024-05-09 16:35:00|2729.5|2728.3|2730.3|2729.1|2730.8|2729.6|2729.5|2728.3|33
1715272800000|2024-05-09 16:40:00|2730.5|2729.3|2730.8|2729.6|2730.8|2729.6|2730.3|2729.1|45
1715273100000|2024-05-09 16:45:00|2731.3|2730.1|2732.3|2731.1|2732.3|2731.1|2731.3|2730.1|88
1715273400000|2024-05-09 16:50:00|2732.8|2731.6|2733.8|2732.6|2733.8|2732.6|2732.3|2731.1|122
1715273700000|2024-05-09 16:55:00|2733.5|2732.3|2733.3|2732.1|2733.8|2732.6|2732.8|2731.6|51
1715274000000|2024-05-09 17:00:00|2732.8|2731.6|2734.3|2733.1|2734.3|2733.1|2732.5|2731.3|165
1715274300000|2024-05-09 17:05:00|2734|2732.8|2733.3|2732.1|2734.3|2733.1|2733.3|2732.1|54
1715274600000|2024-05-09 17:10:00|2733|2731.8|2733.8|2732.6|2734.3|2733.1|2733|2731.8|45
1715274900000|2024-05-09 17:15:00|2733.5|2732.3|2732.8|2731.6|2733.8|2732.6|2732.3|2731.1|50
1715275200000|2024-05-09 17:20:00|2732.5|2731.3|2731.8|2730.6|2732.8|2731.6|2730.8|2729.6|127
1715275500000|2024-05-09 17:25:00|2732|2730.8|2733.8|2732.6|2734|2732.8|2731.8|2730.6|32
1715275800000|2024-05-09 17:30:00|2733.5|2732.3|2733.3|2732.1|2733.8|2732.6|2732.8|2731.6|14
1715276100000|2024-05-09 17:35:00|2732.8|2731.6|2733.3|2732.1|2733.3|2732.1|2732.8|2731.6|20
1715276400000|2024-05-09 17:40:00|2732.8|2731.6|2733.8|2732.6|2733.8|2732.6|2732.8|2731.6|25
1715276700000|2024-05-09 17:45:00|2734|2732.8|2732.5|2731.3|2734.3|2733.1|2732.3|2731.1|23
1715277000000|2024-05-09 17:50:00|2732.8|2731.6|2731.3|2730.1|2732.8|2731.6|2731|2729.8|14
1715277300000|2024-05-09 17:55:00|2731.5|2730.3|2732.3|2731.1|2732.3|2731.1|2730.8|2729.6|64
1715277600000|2024-05-09 18:00:00|2731.8|2730.6|2731.8|2730.6|2732.3|2731.1|2731.5|2730.3|21
1715277900000|2024-05-09 18:05:00|2732.3|2731.1|2731.3|2730.1|2732.8|2731.6|2731.3|2730.1|40
1715278200000|2024-05-09 18:10:00|2731.5|2730.3|2731.3|2730.1|2731.8|2730.6|2730.8|2729.6|49
1715278500000|2024-05-09 18:15:00|2731|2729.8|2731.8|2730.6|2731.8|2730.6|2731|2729.8|23
1715278800000|2024-05-09 18:20:00|2731.5|2730.3|2731.5|2730.3|2731.8|2730.6|2730.8|2729.6|20
1715279100000|2024-05-09 18:25:00|2731.8|2730.6|2732.8|2731.6|2733|2731.8|2731.8|2730.6|20
1715279400000|2024-05-09 18:30:00|2733|2731.8|2732.8|2731.6|2733.8|2732.6|2732.5|2731.3|20
1715279700000|2024-05-09 18:35:00|2733.3|2732.1|2732.8|2731.6|2733.3|2732.1|2732.8|2731.6|13
1715280000000|2024-05-09 18:40:00|2733.3|2732.1|2733.3|2732.1|2733.3|2732.1|2732.8|2731.6|25
1715280300000|2024-05-09 18:45:00|2733.5|2732.3|2733.3|2732.1|2733.8|2732.6|2733.3|2732.1|25
1715280600000|2024-05-09 18:50:00|2733.8|2732.6|2733.3|2732.1|2733.8|2732.6|2733.3|2732.1|36
1715280900000|2024-05-09 18:55:00|2733.8|2732.6|2734.3|2733.1|2734.5|2733.3|2733.5|2732.3|14
1715281200000|2024-05-09 19:00:00|2734.5|2733.3|2734.8|2733.6|2734.8|2733.6|2734.3|2733.1|45
1715281500000|2024-05-09 19:05:00|2734.5|2733.3|2734.8|2733.6|2735|2733.8|2734.3|2733.1|31
1715281800000|2024-05-09 19:10:00|2734.3|2733.1|2733.8|2732.6|2734.3|2733.1|2733.8|2732.6|12
1715282100000|2024-05-09 19:15:00|2734.3|2733.1|2734.3|2733.1|2734.3|2733.1|2733.3|2732.1|55
1715282400000|2024-05-09 19:20:00|2734|2732.8|2733.8|2732.6|2734.3|2733.1|2733.3|2732.1|16
1715282700000|2024-05-09 19:25:00|2734.3|2733.1|2733.8|2732.6|2734.3|2733.1|2733.8|2732.6|28
1715283000000|2024-05-09 19:30:00|2734.3|2733.1|2733.8|2732.6|2734.3|2733.1|2733.3|2732.1|36
1715283300000|2024-05-09 19:35:00|2734.3|2733.1|2734.3|2733.1|2734.8|2733.6|2733.8|2732.6|43
1715283600000|2024-05-09 19:40:00|2733.8|2732.6|2733.3|2732.1|2734.3|2733.1|2733.3|2732.1|37
1715283900000|2024-05-09 19:45:00|2733.8|2732.6|2732.8|2731.6|2733.8|2732.6|2732.8|2731.6|41
1715284200000|2024-05-09 19:50:00|2733.3|2732.1|2734.3|2733.1|2734.8|2733.6|2732.8|2731.6|57
1715284500000|2024-05-09 19:55:00|2733.8|2732.6|2735.8|2734.6|2735.8|2734.6|2733.8|2732.6|102
1715284800000|2024-05-09 20:00:00|2735.3|2734.1|2736.3|2735.1|2736.5|2735.3|2735.3|2734.1|52
1715285100000|2024-05-09 20:05:00|2736|2734.8|2736.3|2735.1|2736.3|2735.1|2736|2734.8|13
1715285400000|2024-05-09 20:10:00|2736.5|2735.3|2736.3|2735.1|2736.5|2735.3|2736.3|2735.1|2
1715285700000|2024-05-09 20:15:00|2736.5|2735.3|2736.3|2735.1|2736.5|2735.3|2736.3|2735.1|3
1715286000000|2024-05-09 20:20:00|2736.8|2735.6|2736.8|2735.6|2737|2735.8|2736.8|2735.6|12
1715286600000|2024-05-09 20:30:00|2737.8|2736.6|2737.5|2736.3|2737.8|2736.6|2737.5|2736.3|52
1715286900000|2024-05-09 20:35:00|2737.8|2736.6|2737.8|2736.6|2737.8|2736.6|2737.3|2736.1|10
1715287200000|2024-05-09 20:40:00|2737.5|2736.3|2737.5|2736.3|2737.8|2736.6|2737.5|2736.3|2
1715287500000|2024-05-09 20:45:00|2737.3|2736.1|2737.5|2736.3|2737.8|2736.6|2737|2735.8|6
1715287800000|2024-05-09 20:50:00|2737.8|2736.6|2737|2735|2737.8|2736.6|2737|2735|14
1715288100000|2024-05-09 20:55:00|2736.9|2734.9|2736.9|2734.9|2737|2735|2736.4|2734.4|0
1715288400000|2024-05-09 21:00:00|2737.1|2735.1|2737.1|2735.1|2737.1|2735.1|2736.8|2734.8|5
1715288700000|2024-05-09 21:05:00|2736.9|2734.9|2736.9|2734.9|2737|2735|2736.8|2734.8|0
1715289300000|2024-05-09 21:15:00|2736.8|2734.8|2736.8|2734.8|2736.9|2734.9|2736.8|2734.8|0
1715289600000|2024-05-09 21:20:00|2736.9|2734.9|2736.9|2734.9|2736.9|2734.9|2736.9|2734.9|0
1715290200000|2024-05-09 21:30:00|2736.8|2734.8|2736.9|2734.9|2736.9|2734.9|2736.8|2734.8|0
1715291700000|2024-05-09 21:55:00|2736.8|2734.8|2737.1|2735.1|2737.3|2735.3|2736.8|2734.8|0
1715292000000|2024-05-09 22:00:00|2736.9|2734.9|2736.8|2734.8|2736.9|2734.9|2736.2|2734.2|0
1715292300000|2024-05-09 22:05:00|2736.9|2734.9|2736.9|2734.9|2736.9|2734.9|2736.6|2734.6|0
1715292600000|2024-05-09 22:10:00|2737|2735|2737.5|2735.5|2737.6|2735.6|2736.8|2734.8|0
1715292900000|2024-05-09 22:15:00|2737.1|2735.1|2737.2|2735.2|2737.2|2735.2|2737.1|2735.1|0
1715293200000|2024-05-09 22:20:00|2737.1|2735.1|2737.1|2735.1|2737.2|2735.2|2737.1|2735.1|0
1715293500000|2024-05-09 22:25:00|2737|2735|2737.3|2735.3|2737.3|2735.3|2737|2735|0
1715293800000|2024-05-09 22:30:00|2737.4|2735.4|2737.6|2735.6|2737.8|2735.8|2736.7|2734.7|0
1715294100000|2024-05-09 22:35:00|2737.7|2735.7|2737.6|2735.6|2737.9|2735.9|2737.5|2735.5|0
1715294400000|2024-05-09 22:40:00|2737.7|2735.7|2738|2736|2738|2736|2737.7|2735.7|0
1715294700000|2024-05-09 22:45:00|2738.2|2736.2|2738|2736|2738.2|2736.2|2738|2736|0
1715295000000|2024-05-09 22:50:00|2738.1|2736.1|2738.2|2736.2|2738.5|2736.5|2738.1|2736.1|0
1715295300000|2024-05-09 22:55:00|2738|2736|2738.1|2736.1|2738.1|2736.1|2737.9|2735.9|0
1715295600000|2024-05-09 23:00:00|2738.3|2736.3|2738.4|2736.4|2738.9|2736.9|2738|2736|0
1715295900000|2024-05-09 23:05:00|2738.5|2736.5|2738.8|2736.8|2738.8|2736.8|2738.5|2736.5|0
1715296200000|2024-05-09 23:10:00|2738.5|2736.5|2738.4|2736.4|2738.8|2736.8|2738.3|2736.3|0
1715296500000|2024-05-09 23:15:00|2738.3|2736.3|2737.5|2735.5|2738.4|2736.4|2737.5|2735.5|0
1715296800000|2024-05-09 23:20:00|2737.2|2735.2|2737.2|2735.2|2737.4|2735.4|2736.5|2734.5|0
1715297100000|2024-05-09 23:25:00|2737.3|2735.3|2737.3|2735.3|2737.3|2735.3|2736.9|2734.9|0
1715297400000|2024-05-09 23:30:00|2737.2|2735.2|2736.9|2734.9|2737.3|2735.3|2736.2|2734.2|0
1715297700000|2024-05-09 23:35:00|2736.8|2734.8|2737.2|2735.2|2737.4|2735.4|2736.1|2734.1|0
1715298000000|2024-05-09 23:40:00|2737.1|2735.1|2737.8|2735.8|2738.8|2736.8|2736.7|2734.7|0
1715298300000|2024-05-09 23:45:00|2738|2736|2740.8|2739.6|2741.3|2740.1|2734.3|2733.1|740
1715298600000|2024-05-09 23:50:00|2741|2739.8|2740.3|2739.1|2741.3|2740.1|2739.5|2738.3|314
1715298900000|2024-05-09 23:55:00|2740.8|2739.6|2737.5|2736.3|2741.8|2740.6|2736.8|2735.6|457
1715299200000|2024-05-10 00:00:00|2737.3|2736.5|2733.1|2732.3|2738.1|2737.3|2731.6|2730.8|2557
1715299500000|2024-05-10 00:05:00|2733.6|2732.8|2738.1|2737.3|2741.1|2740.3|2733.6|2732.8|1214
1715299800000|2024-05-10 00:10:00|2738.6|2737.8|2740.6|2739.8|2742.1|2741.3|2736.6|2735.8|763
1715300100000|2024-05-10 00:15:00|2740.1|2739.3|2750.6|2749.8|2750.8|2750|2740.1|2739.3|1625
1715300400000|2024-05-10 00:20:00|2750.8|2750|2746.1|2745.3|2752.6|2751.8|2745.6|2744.8|1123
1715300700000|2024-05-10 00:25:00|2746.6|2745.8|2747.6|2746.8|2749.1|2748.3|2744.6|2743.8|812
1715301000000|2024-05-10 00:30:00|2747.8|2747|2748.1|2747.3|2749.6|2748.8|2746.1|2745.3|883
1715301300000|2024-05-10 00:35:00|2748.6|2747.8|2752.6|2751.8|2753.6|2752.8|2748.6|2747.8|878
1715301600000|2024-05-10 00:40:00|2752.8|2752|2751.8|2751|2755.6|2754.8|2751.3|2750.5|812
1715301900000|2024-05-10 00:45:00|2751.6|2750.8|2749.6|2748.8|2753.8|2753|2749.6|2748.8|612
1715302200000|2024-05-10 00:50:00|2750.1|2749.3|2750.1|2749.3|2751.6|2750.8|2748.1|2747.3|490
1715302500000|2024-05-10 00:55:00|2750.3|2749.5|2748.1|2747.3|2751.1|2750.3|2747.6|2746.8|589
1715302800000|2024-05-10 01:00:00|2748.6|2747.8|2751.1|2750.3|2752.1|2751.3|2748.1|2747.3|515
1715303100000|2024-05-10 01:05:00|2751.3|2750.5|2750.1|2749.3|2752.1|2751.3|2748.6|2747.8|437
1715303400000|2024-05-10 01:10:00|2750.3|2749.5|2746.6|2745.8|2750.3|2749.5|2746.6|2745.8|360
1715303700000|2024-05-10 01:15:00|2747.1|2746.3|2745.1|2744.3|2748.3|2747.5|2744.6|2743.8|862
1715304000000|2024-05-10 01:20:00|2744.6|2743.8|2740.6|2739.8|2746.3|2745.5|2739.6|2738.8|577
1715304300000|2024-05-10 01:25:00|2740.1|2739.3|2736.6|2735.8|2740.6|2739.8|2735.6|2734.8|667
1715304600000|2024-05-10 01:30:00|2736.1|2735.3|2734.1|2733.3|2737.6|2736.8|2732.1|2731.3|1053
1715304900000|2024-05-10 01:35:00|2734.6|2733.8|2734.1|2733.3|2735.6|2734.8|2733.6|2732.8|595
1715305200000|2024-05-10 01:40:00|2733.6|2732.8|2738.6|2737.8|2738.6|2737.8|2731.6|2730.8|614
1715305500000|2024-05-10 01:45:00|2738.1|2737.3|2736.1|2735.3|2740.1|2739.3|2735.6|2734.8|533
1715305800000|2024-05-10 01:50:00|2735.6|2734.8|2737.6|2736.8|2739.1|2738.3|2734.6|2733.8|411
1715306100000|2024-05-10 01:55:00|2737.8|2737|2736.6|2735.8|2737.8|2737|2735.6|2734.8|266
1715306400000|2024-05-10 02:00:00|2736.8|2736|2736.1|2735.3|2738.1|2737.3|2735.1|2734.3|311
1715306700000|2024-05-10 02:05:00|2736.3|2735.5|2734.8|2734|2737.3|2736.5|2734.6|2733.8|294
1715307000000|2024-05-10 02:10:00|2735.1|2734.3|2732.3|2731.5|2735.8|2735|2731.8|2731|337
1715307300000|2024-05-10 02:15:00|2732.1|2731.3|2734.3|2733.5|2734.6|2733.8|2732.1|2731.3|350
1715307600000|2024-05-10 02:20:00|2734.1|2733.3|2732.6|2731.8|2734.3|2733.5|2732.1|2731.3|236
1715307900000|2024-05-10 02:25:00|2732.3|2731.5|2734.1|2733.3|2734.3|2733.5|2732.3|2731.5|412
1715308200000|2024-05-10 02:30:00|2733.6|2732.8|2728.6|2727.8|2734.6|2733.8|2724.6|2723.8|982
1715308500000|2024-05-10 02:35:00|2728.1|2727.3|2727.6|2726.8|2728.6|2727.8|2726.6|2725.8|330
1715308800000|2024-05-10 02:40:00|2727.1|2726.3|2728.8|2728|2729.1|2728.3|2726.6|2725.8|160
1715309100000|2024-05-10 02:45:00|2728.6|2727.8|2728.1|2727.3|2729.1|2728.3|2727.6|2726.8|161
1715309400000|2024-05-10 02:50:00|2727.8|2727|2728.1|2727.3|2729.1|2728.3|2727.6|2726.8|133
1715309700000|2024-05-10 02:55:00|2727.6|2726.8|2728.3|2727.5|2728.6|2727.8|2727.1|2726.3|96
1715310000000|2024-05-10 03:00:00|2728.1|2727.3|2728.1|2727.3|2728.6|2727.8|2728.1|2727.3|112
1715310300000|2024-05-10 03:05:00|2727.6|2726.8|2728.3|2727.5|2728.6|2727.8|2727.6|2726.8|170
1715310600000|2024-05-10 03:10:00|2728.6|2727.8|2729.1|2728.3|2729.1|2728.3|2728.1|2727.3|65
1715310900000|2024-05-10 03:15:00|2729.6|2728.8|2728.6|2727.8|2730.8|2730|2728.6|2727.8|280
1715311200000|2024-05-10 03:20:00|2729.1|2728.3|2729.3|2728.5|2729.8|2729|2728.1|2727.3|158
1715311500000|2024-05-10 03:25:00|2729.6|2728.8|2729.1|2728.3|2729.8|2729|2728.1|2727.3|204
1715311800000|2024-05-10 03:30:00|2729.6|2728.8|2728.1|2727.3|2731.1|2730.3|2727.6|2726.8|639
1715312100000|2024-05-10 03:35:00|2727.6|2726.8|2729.6|2728.8|2730.1|2729.3|2727.3|2726.5|394
1715312400000|2024-05-10 03:40:00|2729.3|2728.5|2728.3|2727.5|2729.3|2728.5|2727.1|2726.3|320
1715312700000|2024-05-10 03:45:00|2728.1|2727.3|2726.3|2725.5|2728.1|2727.3|2725.6|2724.8|274
1715313000000|2024-05-10 03:50:00|2726.6|2725.8|2723.6|2722.8|2727.6|2726.8|2722.6|2721.8|380
1715313300000|2024-05-10 03:55:00|2723.8|2723|2727.1|2726.3|2727.6|2726.8|2723.8|2723|492
1715313600000|2024-05-10 04:00:00|2727.6|2726.8|2725.1|2724.3|2727.6|2726.8|2725.1|2724.3|276
1715313900000|2024-05-10 04:05:00|2724.6|2723.8|2722.6|2721.8|2724.6|2723.8|2722.6|2721.8|327
1715314200000|2024-05-10 04:10:00|2723.1|2722.3|2722.1|2721.3|2724.1|2723.3|2721.6|2720.8|262
1715314500000|2024-05-10 04:15:00|2721.6|2720.8|2722.1|2721.3|2722.3|2721.5|2719.6|2718.8|464
1715314800000|2024-05-10 04:20:00|2721.6|2720.8|2721.6|2720.8|2722.8|2722|2721.1|2720.3|446
1715315100000|2024-05-10 04:25:00|2721.8|2721|2720.6|2719.8|2722.1|2721.3|2720.1|2719.3|199
1715315400000|2024-05-10 04:30:00|2720.8|2720|2723.1|2722.3|2723.3|2722.5|2720.8|2720|271
1715315700000|2024-05-10 04:35:00|2723.6|2722.8|2725.6|2724.8|2725.6|2724.8|2723.1|2722.3|353
1715316000000|2024-05-10 04:40:00|2725.8|2725|2726.1|2725.3|2727.1|2726.3|2725.3|2724.5|449
1715316300000|2024-05-10 04:45:00|2725.6|2724.8|2724.6|2723.8|2726.3|2725.5|2724.6|2723.8|253
1715316600000|2024-05-10 04:50:00|2725.1|2724.3|2724.6|2723.8|2725.6|2724.8|2724.1|2723.3|212
1715316900000|2024-05-10 04:55:00|2724.1|2723.3|2725.1|2724.3|2725.8|2725|2724.1|2723.3|234
1715317200000|2024-05-10 05:00:00|2724.6|2723.8|2725.1|2724.3|2725.6|2724.8|2723.8|2723|353
1715317500000|2024-05-10 05:05:00|2724.6|2723.8|2722.1|2721.3|2725.1|2724.3|2722.1|2721.3|311
1715317800000|2024-05-10 05:10:00|2722.6|2721.8|2722.3|2721.5|2722.6|2721.8|2721.6|2720.8|276
1715318100000|2024-05-10 05:15:00|2722.6|2721.8|2723.1|2722.3|2723.1|2722.3|2721.6|2720.8|262
1715318400000|2024-05-10 05:20:00|2723.6|2722.8|2720.3|2719.5|2723.6|2722.8|2720.1|2719.3|318
1715318700000|2024-05-10 05:25:00|2720.1|2719.3|2721.3|2720.5|2721.6|2720.8|2720.1|2719.3|374
1715319000000|2024-05-10 05:30:00|2721.1|2720.3|2722.1|2721.3|2723.6|2722.8|2721.1|2720.3|376
1715319300000|2024-05-10 05:35:00|2721.6|2720.8|2723.1|2722.3|2724.6|2723.8|2721.6|2720.8|466
1715319600000|2024-05-10 05:40:00|2723.3|2722.5|2724.1|2723.3|2724.8|2724|2722.1|2721.3|594
1715319900000|2024-05-10 05:45:00|2724.3|2723.5|2726.3|2725.5|2726.6|2725.8|2724.3|2723.5|552
1715320200000|2024-05-10 05:50:00|2726.1|2725.3|2725.6|2724.8|2726.6|2725.8|2725.1|2724.3|565
1715320500000|2024-05-10 05:55:00|2726.1|2725.3|2728.1|2727.3|2729.6|2728.8|2725.1|2724.3|2564
1715320800000|2024-05-10 06:00:00|2728.6|2727.8|2727.8|2727|2730.1|2729.3|2726.6|2725.8|2381
1715321100000|2024-05-10 06:05:00|2728.1|2727.3|2729.1|2727.1|2729.1|2728.3|2728.1|2727.1|364
1715321400000|2024-05-10 06:10:00|2728.9|2726.9|2728.7|2726.7|2729.3|2727.3|2728.3|2726.3|1
1715321700000|2024-05-10 06:15:00|2728.9|2726.9|2729.4|2727.4|2729.5|2727.5|2728.2|2726.2|373
1715322000000|2024-05-10 06:20:00|2729.3|2727.3|2729.2|2727.2|2729.3|2727.3|2728.7|2726.7|0
1715322300000|2024-05-10 06:25:00|2729.3|2727.3|2729.5|2727.5|2729.6|2727.6|2729.1|2727.1|0
1715322600000|2024-05-10 06:30:00|2729.6|2727.6|2729|2727|2729.6|2727.6|2728.8|2726.8|0
1715322900000|2024-05-10 06:35:00|2728.9|2726.9|2729.6|2727.6|2729.8|2727.8|2728.9|2726.9|0
1715323200000|2024-05-10 06:40:00|2729.5|2727.5|2729.4|2727.4|2729.6|2727.6|2728.9|2726.9|0
1715323500000|2024-05-10 06:45:00|2729.5|2727.5|2729.1|2727.1|2729.5|2727.5|2729.1|2727.1|0
1715323800000|2024-05-10 06:50:00|2728.9|2726.9|2729.8|2727.8|2730.1|2728.1|2728.6|2726.6|0
1715324100000|2024-05-10 06:55:00|2729.9|2727.9|2731.1|2729.1|2731.4|2729.4|2729.8|2727.8|0
1715324400000|2024-05-10 07:00:00|2731.4|2729.4|2733.8|2731.8|2734.3|2732.3|2731.2|2729.2|0
1715324700000|2024-05-10 07:05:00|2733.7|2731.7|2732.8|2730.8|2733.8|2731.8|2732.7|2730.7|0
1715325000000|2024-05-10 07:10:00|2732.9|2730.9|2732.6|2730.6|2733.2|2731.2|2732.5|2730.5|0
1715325300000|2024-05-10 07:15:00|2732.9|2730.9|2732.2|2730.2|2732.9|2730.9|2731.8|2729.8|0
1715325600000|2024-05-10 07:20:00|2732.3|2730.3|2732.8|2730.8|2733.4|2731.4|2732.2|2730.2|0
1715325900000|2024-05-10 07:25:00|2732.9|2730.9|2732.9|2730.9|2733.4|2731.4|2732.7|2730.7|0
1715326200000|2024-05-10 07:30:00|2733|2731|2733.3|2732.1|2735.5|2734.3|2733|2731|425
1715326500000|2024-05-10 07:35:00|2732.8|2731.6|2732.8|2731.6|2732.8|2731.6|2731.8|2730.6|166
1715326800000|2024-05-10 07:40:00|2733.3|2732.1|2733.3|2732.1|2734.3|2733.1|2733.3|2732.1|173
1715327100000|2024-05-10 07:45:00|2733.8|2732.6|2733.8|2732.6|2733.8|2732.6|2733.3|2732.1|212
1715327400000|2024-05-10 07:50:00|2733.3|2732.1|2731.8|2730.6|2733.8|2732.6|2731.3|2730.1|227
1715327700000|2024-05-10 07:55:00|2732|2730.8|2733.3|2732.1|2733.3|2732.1|2732|2730.8|52
1715328000000|2024-05-10 08:00:00|2733.8|2732.6|2733.3|2732.1|2734|2732.8|2732.8|2731.6|135
1715328300000|2024-05-10 08:05:00|2733|2731.8|2731.8|2730.6|2733.3|2732.1|2731.3|2730.1|47
1715328600000|2024-05-10 08:10:00|2732.3|2731.1|2733.3|2732.1|2733.8|2732.6|2732.3|2731.1|54
1715328900000|2024-05-10 08:15:00|2733.8|2732.6|2734.3|2733.1|2734.3|2733.1|2732.8|2731.6|47
1715329200000|2024-05-10 08:20:00|2734|2732.8|2734|2732.8|2734.8|2733.6|2733.8|2732.6|20
1715329500000|2024-05-10 08:25:00|2734.3|2733.1|2734.3|2733.1|2734.8|2733.6|2733.8|2732.6|12
1715329800000|2024-05-10 08:30:00|2734.8|2733.6|2734.3|2733.1|2734.8|2733.6|2733.8|2732.6|24
1715330100000|2024-05-10 08:35:00|2734.8|2733.6|2734.8|2733.6|2735.8|2734.6|2734.8|2733.6|69
1715330400000|2024-05-10 08:40:00|2735|2733.8|2735.3|2734.1|2736.3|2735.1|2734.8|2733.6|39
1715330700000|2024-05-10 08:45:00|2735.5|2734.3|2736.5|2735.3|2736.5|2735.3|2735.3|2734.1|76
1715331000000|2024-05-10 08:50:00|2736.3|2735.1|2735.8|2734.6|2736.8|2735.6|2735.8|2734.6|30
1715331300000|2024-05-10 08:55:00|2736|2734.8|2737.8|2736.6|2737.8|2736.6|2735.8|2734.6|150
1715331600000|2024-05-10 09:00:00|2738.3|2737.1|2738.8|2737.6|2739|2737.8|2738.3|2737.1|154
1715331900000|2024-05-10 09:05:00|2739.3|2738.1|2739.3|2738.1|2739.3|2738.1|2738.3|2737.1|78
1715332200000|2024-05-10 09:10:00|2739.5|2738.3|2739.8|2738.6|2739.8|2738.6|2739.3|2738.1|91
1715332500000|2024-05-10 09:15:00|2740|2738.8|2740.3|2739.1|2740.8|2739.6|2739.8|2738.6|112
1715332800000|2024-05-10 09:20:00|2740.5|2739.3|2739.8|2738.6|2741.3|2740.1|2739.8|2738.6|101
1715333100000|2024-05-10 09:25:00|2740|2738.8|2740.3|2739.1|2740.8|2739.6|2739.8|2738.6|48
1715333400000|2024-05-10 09:30:00|2739.8|2738.6|2740.8|2739.6|2740.8|2739.6|2739.8|2738.6|24
1715333700000|2024-05-10 09:35:00|2741.3|2740.1|2741.3|2740.1|2741.8|2740.6|2741.3|2740.1|71
1715334000000|2024-05-10 09:40:00|2741|2739.8|2740.8|2739.6|2741.3|2740.1|2740.8|2739.6|50
1715334300000|2024-05-10 09:45:00|2741.3|2740.1|2740.8|2739.6|2741.8|2740.6|2740.3|2739.1|99
1715334600000|2024-05-10 09:50:00|2740.5|2739.3|2741.3|2740.1|2741.8|2740.6|2740.3|2739.1|132
1715334900000|2024-05-10 09:55:00|2741.5|2740.3|2740.8|2739.6|2741.5|2740.3|2740.3|2739.1|64
1715335200000|2024-05-10 10:00:00|2740.3|2739.1|2740.8|2739.6|2741|2739.8|2740.3|2739.1|45
1715335500000|2024-05-10 10:05:00|2741.3|2740.1|2740.8|2739.6|2741.3|2740.1|2740.8|2739.6|15
1715335800000|2024-05-10 10:10:00|2740.5|2739.3|2740.8|2739.6|2740.8|2739.6|2739.8|2738.6|29
1715336100000|2024-05-10 10:15:00|2741.3|2740.1|2740.8|2739.6|2741.3|2740.1|2740.8|2739.6|19
1715336400000|2024-05-10 10:20:00|2740.3|2739.1|2740.8|2739.6|2740.8|2739.6|2740.3|2739.1|18
1715336700000|2024-05-10 10:25:00|2740.3|2739.1|2740.8|2739.6|2740.8|2739.6|2739.8|2738.6|42
1715337000000|2024-05-10 10:30:00|2741.3|2740.1|2741.8|2740.6|2741.8|2740.6|2741.3|2740.1|60
1715337300000|2024-05-10 10:35:00|2742|2740.8|2741.3|2740.1|2742|2740.8|2741.3|2740.1|81
1715337600000|2024-05-10 10:40:00|2741.8|2740.6|2741.8|2740.6|2742.3|2741.1|2741.3|2740.1|116
1715337900000|2024-05-10 10:45:00|2742|2740.8|2741.3|2740.1|2742.3|2741.1|2741.3|2740.1|33
1715338200000|2024-05-10 10:50:00|2741.8|2740.6|2740.8|2739.6|2741.8|2740.6|2740.8|2739.6|40
1715338500000|2024-05-10 10:55:00|2741.3|2740.1|2740.8|2739.6|2741.3|2740.1|2740.3|2739.1|45
1715338800000|2024-05-10 11:00:00|2740.3|2739.1|2741|2739.8|2741.3|2740.1|2740.3|2739.1|66
1715339100000|2024-05-10 11:05:00|2741.3|2740.1|2741.3|2740.1|2741.8|2740.6|2740.3|2739.1|116
1715339400000|2024-05-10 11:10:00|2740.8|2739.6|2740.3|2739.1|2741|2739.8|2739.8|2738.6|88
1715339700000|2024-05-10 11:15:00|2739.8|2738.6|2739.3|2738.1|2739.8|2738.6|2739.3|2738.1|34
1715340000000|2024-05-10 11:20:00|2738.8|2737.6|2738.3|2737.1|2738.8|2737.6|2738.3|2737.1|50
1715340300000|2024-05-10 11:25:00|2737.8|2736.6|2738.3|2737.1|2738.3|2737.1|2737.3|2736.1|62
1715340600000|2024-05-10 11:30:00|2738.8|2737.6|2738.3|2737.1|2739|2737.8|2738.3|2737.1|20
1715340900000|2024-05-10 11:35:00|2738|2736.8|2736.8|2735.6|2738|2736.8|2736.8|2735.6|31
1715341200000|2024-05-10 11:40:00|2737|2735.8|2736.8|2735.6|2737.3|2736.1|2736.8|2735.6|6
1715341500000|2024-05-10 11:45:00|2737.3|2736.1|2739.3|2738.1|2739.3|2738.1|2737.3|2736.1|84
1715341800000|2024-05-10 11:50:00|2738.8|2737.6|2739.3|2738.1|2739.3|2738.1|2738.8|2737.6|129
1715342100000|2024-05-10 11:55:00|2739.8|2738.6|2740.3|2739.1|2740.3|2739.1|2739.3|2738.1|61
1715342400000|2024-05-10 12:00:00|2739.8|2738.6|2739.8|2738.6|2739.8|2738.6|2738.8|2737.6|113
1715342700000|2024-05-10 12:05:00|2740.3|2739.1|2739.8|2738.6|2740.3|2739.1|2739.8|2738.6|82
1715343000000|2024-05-10 12:10:00|2740.3|2739.1|2740.8|2739.6|2741|2739.8|2739.8|2738.6|117
1715343300000|2024-05-10 12:15:00|2740.3|2739.1|2740.8|2739.6|2740.8|2739.6|2740.3|2739.1|72
1715343600000|2024-05-10 12:20:00|2740.3|2739.1|2741.3|2740.1|2741.5|2740.3|2740.3|2739.1|88
1715343900000|2024-05-10 12:25:00|2741.5|2740.3|2741.8|2740.6|2741.8|2740.6|2741.3|2740.1|135
1715344200000|2024-05-10 12:30:00|2742|2740.8|2741.8|2740.6|2742.3|2741.1|2741.3|2740.1|57
1715344500000|2024-05-10 12:35:00|2741.3|2740.1|2740.3|2739.1|2741.3|2740.1|2740.3|2739.1|79
1715344800000|2024-05-10 12:40:00|2740.8|2739.6|2741.3|2740.1|2741.3|2740.1|2740.3|2739.1|61
1715345100000|2024-05-10 12:45:00|2741|2739.8|2740.8|2739.6|2741|2739.8|2740.3|2739.1|32
1715345400000|2024-05-10 12:50:00|2740.3|2739.1|2740.3|2739.1|2740.3|2739.1|2739.8|2738.6|46
1715345700000|2024-05-10 12:55:00|2740|2738.8|2739.3|2738.1|2740.3|2739.1|2738.8|2737.6|40
1715346000000|2024-05-10 13:00:00|2738.8|2737.6|2738.3|2737.1|2738.8|2737.6|2738.3|2737.1|34
1715346300000|2024-05-10 13:05:00|2738.5|2737.3|2739.3|2738.1|2739.3|2738.1|2738.5|2737.3|33
1715346600000|2024-05-10 13:10:00|2739.8|2738.6|2738.8|2737.6|2740.3|2739.1|2738.3|2737.1|73
1715346900000|2024-05-10 13:15:00|2738.3|2737.1|2737.3|2736.1|2738.8|2737.6|2736.8|2735.6|41
1715347200000|2024-05-10 13:20:00|2737.8|2736.6|2737.8|2736.6|2737.8|2736.6|2737.3|2736.1|67
1715347500000|2024-05-10 13:25:00|2737.3|2736.1|2737.3|2736.1|2737.3|2736.1|2736.8|2735.6|54
1715347800000|2024-05-10 13:30:00|2736.8|2735.6|2736.3|2735.1|2737.3|2736.1|2735.8|2734.6|144
1715348100000|2024-05-10 13:35:00|2736.5|2735.3|2735.3|2734.1|2737.8|2736.6|2735.3|2734.1|306
1715348400000|2024-05-10 13:40:00|2735.8|2734.6|2732.8|2731.6|2736.3|2735.1|2732.3|2731.1|420
1715348700000|2024-05-10 13:45:00|2732.3|2731.1|2734.3|2733.1|2734.8|2733.6|2732.3|2731.1|136
1715349000000|2024-05-10 13:50:00|2733.8|2732.6|2732.8|2731.6|2734.3|2733.1|2732.3|2731.1|77
1715349300000|2024-05-10 13:55:00|2733|2731.8|2733|2731.8|2733.3|2732.1|2732.3|2731.1|98
1715349600000|2024-05-10 14:00:00|2732.8|2731.6|2730.3|2729.1|2732.8|2731.6|2729.3|2728.1|257
1715349900000|2024-05-10 14:05:00|2730.8|2729.6|2731.8|2730.6|2732.3|2731.1|2730.8|2729.6|58
1715350200000|2024-05-10 14:10:00|2731.3|2730.1|2731.3|2730.1|2732.3|2731.1|2730.8|2729.6|105
1715350500000|2024-05-10 14:15:00|2730.8|2729.6|2729.8|2728.6|2731.8|2730.6|2729.8|2728.6|117
1715350800000|2024-05-10 14:20:00|2730.3|2729.1|2729.3|2728.1|2730.3|2729.1|2727.3|2726.1|440
1715351100000|2024-05-10 14:25:00|2729.5|2728.3|2726.5|2725.3|2729.8|2728.6|2725.8|2724.6|179
1715351400000|2024-05-10 14:30:00|2726.8|2725.6|2725.3|2724.1|2726.8|2725.6|2724.5|2723.3|94
1715351700000|2024-05-10 14:35:00|2724.8|2723.6|2725.5|2724.3|2725.5|2724.3|2724.3|2723.1|112
1715352000000|2024-05-10 14:40:00|2725.3|2724.1|2727.8|2726.6|2727.8|2726.6|2725.3|2724.1|66
1715352300000|2024-05-10 14:45:00|2727.3|2726.1|2727.8|2726.6|2728|2726.8|2726.3|2725.1|52
1715352600000|2024-05-10 14:50:00|2728.3|2727.1|2726.3|2725.1|2728.8|2727.6|2725.8|2724.6|100
1715352900000|2024-05-10 14:55:00|2726|2724.8|2727.8|2726.6|2728|2726.8|2724.3|2723.1|230
1715353200000|2024-05-10 15:00:00|2727.3|2726.1|2726.8|2725.6|2728.3|2727.1|2726.3|2725.1|161
1715353500000|2024-05-10 15:05:00|2727.3|2726.1|2727.8|2726.6|2728.3|2727.1|2727.3|2726.1|83
1715353800000|2024-05-10 15:10:00|2727.3|2726.1|2728|2726.8|2728.8|2727.6|2727.3|2726.1|75
1715354100000|2024-05-10 15:15:00|2727.8|2726.6|2727.8|2726.6|2728.8|2727.6|2727.3|2726.1|107
1715354400000|2024-05-10 15:20:00|2728.3|2727.1|2729.3|2728.1|2729.8|2728.6|2727.8|2726.6|109
1715354700000|2024-05-10 15:25:00|2728.8|2727.6|2729.8|2728.6|2729.8|2728.6|2728.5|2727.3|101
1715355000000|2024-05-10 15:30:00|2729.5|2728.3|2729.3|2728.1|2729.8|2728.6|2728.8|2727.6|59
1715355300000|2024-05-10 15:35:00|2729|2727.8|2728|2726.8|2729|2727.8|2727.3|2726.1|105
1715355600000|2024-05-10 15:40:00|2727.8|2726.6|2725.8|2724.6|2728.3|2727.1|2725.8|2724.6|185
1715355900000|2024-05-10 15:45:00|2726|2724.8|2726.8|2725.6|2726.8|2725.6|2725.5|2724.3|131
1715356200000|2024-05-10 15:50:00|2726.5|2725.3|2725.8|2724.6|2726.8|2725.6|2725.3|2724.1|204
1715356500000|2024-05-10 15:55:00|2726|2724.8|2727.8|2726.6|2728.3|2727.1|2726|2724.8|47
1715356800000|2024-05-10 16:00:00|2728|2726.8|2727|2725.8|2728.3|2727.1|2726.8|2725.6|57
1715357100000|2024-05-10 16:05:00|2727.3|2726.1|2727.8|2726.6|2728.3|2727.1|2726.8|2725.6|85
1715357400000|2024-05-10 16:10:00|2727.5|2726.3|2727.8|2726.6|2727.8|2726.6|2726.8|2725.6|41
1715357700000|2024-05-10 16:15:00|2728|2726.8|2727.3|2726.1|2728.3|2727.1|2727.3|2726.1|39
1715358000000|2024-05-10 16:20:00|2726.8|2725.6|2727.8|2726.6|2727.8|2726.6|2726.8|2725.6|16
1715358300000|2024-05-10 16:25:00|2727.3|2726.1|2726.8|2725.6|2727.8|2726.6|2726.3|2725.1|24
1715358600000|2024-05-10 16:30:00|2727.3|2726.1|2726.8|2725.6|2727.8|2726.6|2726.8|2725.6|14
1715358900000|2024-05-10 16:35:00|2727.3|2726.1|2725.3|2724.1|2727.3|2726.1|2724.8|2723.6|53
1715359200000|2024-05-10 16:40:00|2725.5|2724.3|2725.8|2724.6|2726.3|2725.1|2725.3|2724.1|35
1715359500000|2024-05-10 16:45:00|2725.5|2724.3|2726.8|2725.6|2727.3|2726.1|2725.3|2724.1|27
1715359800000|2024-05-10 16:50:00|2726.3|2725.1|2726.8|2725.6|2727.3|2726.1|2726.3|2725.1|13
1715360100000|2024-05-10 16:55:00|2726.5|2725.3|2726.5|2725.3|2727.3|2726.1|2726.3|2725.1|17
1715360400000|2024-05-10 17:00:00|2726.3|2725.1|2724.8|2723.6|2726.3|2725.1|2724.8|2723.6|39
1715360700000|2024-05-10 17:05:00|2725|2723.8|2723.3|2722.1|2725|2723.8|2722.8|2721.6|54
1715361000000|2024-05-10 17:10:00|2723|2721.8|2724.3|2723.1|2724.8|2723.6|2723|2721.8|53
1715361300000|2024-05-10 17:15:00|2724.8|2723.6|2725.3|2724.1|2725.8|2724.6|2724.3|2723.1|54
1715361600000|2024-05-10 17:20:00|2725|2723.8|2724.5|2723.3|2725.3|2724.1|2724.3|2723.1|49
1715361900000|2024-05-10 17:25:00|2724.3|2723.1|2724.8|2723.6|2725.3|2724.1|2724.3|2723.1|12
1715362200000|2024-05-10 17:30:00|2724.3|2723.1|2724.8|2723.6|2725.3|2724.1|2724.3|2723.1|22
1715362500000|2024-05-10 17:35:00|2725|2723.8|2725.3|2724.1|2726.3|2725.1|2724.8|2723.6|15
1715362800000|2024-05-10 17:40:00|2725.8|2724.6|2725.3|2724.1|2725.8|2724.6|2725.3|2724.1|10
1715363100000|2024-05-10 17:45:00|2725|2723.8|2725.8|2724.6|2725.8|2724.6|2724.5|2723.3|28
1715363400000|2024-05-10 17:50:00|2726|2724.8|2726.8|2725.6|2726.8|2725.6|2726|2724.8|24
1715363700000|2024-05-10 17:55:00|2726.3|2725.1|2726.8|2725.6|2726.8|2725.6|2726.3|2725.1|12
1715364000000|2024-05-10 18:00:00|2726.3|2725.1|2726.3|2725.1|2726.5|2725.3|2725.8|2724.6|21
1715364300000|2024-05-10 18:05:00|2726|2724.8|2727|2725.8|2727.3|2726.1|2725.3|2724.1|35
1715364600000|2024-05-10 18:10:00|2727.3|2726.1|2726.8|2725.6|2727.3|2726.1|2726.8|2725.6|17
1715364900000|2024-05-10 18:15:00|2726.5|2725.3|2727.3|2726.1|2727.8|2726.6|2726.5|2725.3|15
1715365200000|2024-05-10 18:20:00|2727|2725.8|2726.8|2725.6|2727.3|2726.1|2726.8|2725.6|14
1715365500000|2024-05-10 18:25:00|2726.5|2725.3|2726.8|2725.6|2726.8|2725.6|2726.3|2725.1|10
1715365800000|2024-05-10 18:30:00|2726.3|2725.1|2726|2724.8|2726.5|2725.3|2725.8|2724.6|9
1715366100000|2024-05-10 18:35:00|2725.8|2724.6|2725.8|2724.6|2726.3|2725.1|2725.3|2724.1|8
1715366400000|2024-05-10 18:40:00|2725.5|2724.3|2726.3|2725.1|2726.3|2725.1|2725.3|2724.1|9
1715366700000|2024-05-10 18:45:00|2726|2724.8|2725.8|2724.6|2726.3|2725.1|2725.8|2724.6|15
1715367000000|2024-05-10 18:50:00|2726.3|2725.1|2725.8|2724.6|2727|2725.8|2725.8|2724.6|20
1715367300000|2024-05-10 18:55:00|2726.3|2725.1|2725.8|2724.6|2726.3|2725.1|2725.8|2724.6|31
1715367600000|2024-05-10 19:00:00|2725.5|2724.3|2725.8|2724.6|2725.8|2724.6|2724.8|2723.6|26
1715367900000|2024-05-10 19:05:00|2725.3|2724.1|2725.3|2724.1|2725.8|2724.6|2724.8|2723.6|19
1715368200000|2024-05-10 19:10:00|2725.5|2724.3|2725.3|2724.1|2725.8|2724.6|2725.3|2724.1|9
1715368500000|2024-05-10 19:15:00|2725.5|2724.3|2726.3|2725.1|2726.8|2725.6|2725.3|2724.1|25
1715368800000|2024-05-10 19:20:00|2726.5|2725.3|2726.3|2725.1|2726.8|2725.6|2725.8|2724.6|10
1715369100000|2024-05-10 19:25:00|2726.5|2725.3|2726.3|2725.1|2726.8|2725.6|2725.8|2724.6|25
1715369400000|2024-05-10 19:30:00|2726.8|2725.6|2727.8|2726.6|2728.3|2727.1|2725.8|2724.6|35
1715369700000|2024-05-10 19:35:00|2727.5|2726.3|2728.8|2727.6|2728.8|2727.6|2727.3|2726.1|12
1715370000000|2024-05-10 19:40:00|2728.3|2727.1|2727.3|2726.1|2728.3|2727.1|2727.3|2726.1|38
1715370300000|2024-05-10 19:45:00|2727.8|2726.6|2726.3|2725.1|2727.8|2726.6|2726.3|2725.1|33
1715370600000|2024-05-10 19:50:00|2726.5|2725.3|2727.3|2726.1|2727.8|2726.6|2725.8|2724.6|59
1715370900000|2024-05-10 19:55:00|2727.8|2726.6|2727.3|2726.1|2728.3|2727.1|2726.8|2725.6|49
1715371200000|2024-05-10 20:00:00|2727|2725.8|2727.3|2726.1|2727.3|2726.1|2726.3|2725.1|39
1715371500000|2024-05-10 20:05:00|2727.5|2726.3|2727.3|2726.1|2727.5|2726.3|2726.8|2725.6|9
1715371800000|2024-05-10 20:10:00|2727.8|2726.6|2727.8|2726.6|2727.8|2726.6|2727.8|2726.6|6
1715372400000|2024-05-10 20:20:00|2727.3|2726.1|2727.5|2726.3|2727.5|2726.3|2727.3|2726.1|13
1715372700000|2024-05-10 20:25:00|2727.3|2726.1|2727.3|2726.1|2727.5|2726.3|2727.3|2726.1|0
1715373000000|2024-05-10 20:30:00|2727|2725.8|2727|2725.8|2727.3|2726.1|2726.8|2725.6|7
1715373300000|2024-05-10 20:35:00|2727.3|2726.1|2727|2725.8|2727.3|2726.1|2726.8|2725.6|3
1715373600000|2024-05-10 20:40:00|2727.3|2726.1|2727.5|2726.3|2727.8|2726.6|2727|2725.8|6
1715373900000|2024-05-10 20:45:00|2727.8|2726.6|2727.8|2726.6|2728|2726.8|2727.5|2726.3|19
1715374200000|2024-05-10 20:50:00|2728|2726.8|2729.4|2727.4|2729.4|2727.4|2728|2726.8|15
1715374500000|2024-05-10 20:55:00|2729.3|2727.3|2729.3|2727.3|2730.2|2728.2|2728.7|2726.7|0
1715551200000|2024-05-12 22:00:00|2730|2728|2729.1|2727.1|2730.3|2728.3|2728.9|2726.9|0
1715551500000|2024-05-12 22:05:00|2728.7|2726.7|2725.9|2723.9|2728.7|2726.7|2725.9|2723.9|0
1715551800000|2024-05-12 22:10:00|2726.2|2724.2|2725.7|2723.7|2726.2|2724.2|2725.5|2723.5|0
1715552100000|2024-05-12 22:15:00|2726.1|2724.1|2726.8|2724.8|2727|2725|2725.9|2723.9|0
1715552400000|2024-05-12 22:20:00|2726.9|2724.9|2727.2|2725.2|2727.4|2725.4|2726.9|2724.9|0
1715552700000|2024-05-12 22:25:00|2727.3|2725.3|2727.7|2725.7|2727.7|2725.7|2726.9|2724.9|0
1715553000000|2024-05-12 22:30:00|2727.9|2725.9|2728|2726|2728|2726|2727.6|2725.6|0
1715553300000|2024-05-12 22:35:00|2727.9|2725.9|2727.6|2725.6|2727.9|2725.9|2727.6|2725.6|0
1715553900000|2024-05-12 22:45:00|2728.5|2726.5|2728.4|2726.4|2728.6|2726.6|2728.4|2726.4|0
1715554500000|2024-05-12 22:55:00|2728.6|2726.6|2728.4|2726.4|2728.6|2726.6|2728.3|2726.3|0
1715554800000|2024-05-12 23:00:00|2728.3|2726.3|2728.1|2726.1|2728.3|2726.3|2727.7|2725.7|0
1715555100000|2024-05-12 23:05:00|2728|2726|2728.3|2726.3|2728.4|2726.4|2727.8|2725.8|0
1715555400000|2024-05-12 23:10:00|2728.2|2726.2|2728.3|2726.3|2728.4|2726.4|2727.8|2725.8|0
1715555700000|2024-05-12 23:15:00|2728.2|2726.2|2728.5|2726.5|2728.5|2726.5|2728.2|2726.2|0
1715556000000|2024-05-12 23:20:00|2728.7|2726.7|2728.7|2726.7|2728.7|2726.7|2728.7|2726.7|0
1715556300000|2024-05-12 23:25:00|2728.3|2726.3|2728.3|2726.3|2728.5|2726.5|2728.2|2726.2|0
1715556600000|2024-05-12 23:30:00|2728.2|2726.2|2728.5|2726.5|2729.2|2727.2|2727.2|2725.2|0
1715556900000|2024-05-12 23:35:00|2728.4|2726.4|2729.3|2727.3|2729.4|2727.4|2728.4|2726.4|0
1715557200000|2024-05-12 23:40:00|2729.1|2727.1|2729.5|2727.5|2729.9|2727.9|2729|2727|0
1715557500000|2024-05-12 23:45:00|2729.6|2727.6|2725.5|2724.3|2729.6|2728.3|2724.8|2723.6|304
1715557800000|2024-05-12 23:50:00|2725.3|2724.1|2723|2721.8|2725.8|2724.6|2722.8|2721.6|169
1715558100000|2024-05-12 23:55:00|2722.8|2721.6|2724.5|2723.3|2724.8|2723.6|2721.8|2720.6|256
1715558400000|2024-05-13 00:00:00|2724.3|2723.5|2723.6|2722.8|2729.1|2728.3|2723.3|2722.5|1483
1715558700000|2024-05-13 00:05:00|2723.1|2722.3|2717.1|2716.3|2723.1|2722.3|2713.6|2712.8|1168
1715559000000|2024-05-13 00:10:00|2716.8|2716|2722.6|2721.8|2726.3|2725.5|2715.6|2714.8|980
1715559300000|2024-05-13 00:15:00|2722.1|2721.3|2721.8|2721|2724.6|2723.8|2719.3|2718.5|1000
1715559600000|2024-05-13 00:20:00|2721.6|2720.8|2720.6|2719.8|2723.1|2722.3|2720.6|2719.8|932
1715559900000|2024-05-13 00:25:00|2720.1|2719.3|2718.6|2717.8|2720.6|2719.8|2716.6|2715.8|945
1715560200000|2024-05-13 00:30:00|2719.1|2718.3|2719.1|2718.3|2721.6|2720.8|2716.8|2716|612
1715560500000|2024-05-13 00:35:00|2719.6|2718.8|2719.6|2718.8|2721.6|2720.8|2718.1|2717.3|559
1715560800000|2024-05-13 00:40:00|2719.1|2718.3|2721.1|2720.3|2721.8|2721|2718.1|2717.3|584
1715561100000|2024-05-13 00:45:00|2720.6|2719.8|2722.6|2721.8|2724.6|2723.8|2719.6|2718.8|488
1715561400000|2024-05-13 00:50:00|2722.1|2721.3|2722.6|2721.8|2725.1|2724.3|2721.6|2720.8|507
1715561700000|2024-05-13 00:55:00|2723.1|2722.3|2723.1|2722.3|2724.6|2723.8|2721.6|2720.8|547
1715562000000|2024-05-13 01:00:00|2722.6|2721.8|2720.1|2719.3|2723.3|2722.5|2719.6|2718.8|474
1715562300000|2024-05-13 01:05:00|2719.6|2718.8|2718.6|2717.8|2720.6|2719.8|2718.6|2717.8|412
1715562600000|2024-05-13 01:10:00|2719.1|2718.3|2719.3|2718.5|2719.6|2718.8|2714.1|2713.3|709
1715562900000|2024-05-13 01:15:00|2719.1|2718.3|2713.6|2712.8|2719.6|2718.8|2712.3|2711.5|816
1715563200000|2024-05-13 01:20:00|2714.1|2713.3|2715.6|2714.8|2717.6|2716.8|2713.6|2712.8|393
1715563500000|2024-05-13 01:25:00|2715.3|2714.5|2715.6|2714.8|2716.1|2715.3|2713.6|2712.8|356
1715563800000|2024-05-13 01:30:00|2715.3|2714.5|2717.6|2716.8|2718.1|2717.3|2714.1|2713.3|394
1715564100000|2024-05-13 01:35:00|2717.1|2716.3|2720.1|2719.3|2720.3|2719.5|2716.6|2715.8|421
1715564400000|2024-05-13 01:40:00|2719.6|2718.8|2717.6|2716.8|2721.1|2720.3|2717.3|2716.5|340
1715564700000|2024-05-13 01:45:00|2717.8|2717|2717.6|2716.8|2718.6|2717.8|2716.6|2715.8|233
1715565000000|2024-05-13 01:50:00|2717.8|2717|2720.1|2719.3|2721.1|2720.3|2717.3|2716.5|210
1715565300000|2024-05-13 01:55:00|2720.3|2719.5|2721.1|2720.3|2721.1|2720.3|2719.1|2718.3|167
1715565600000|2024-05-13 02:00:00|2721.6|2720.8|2722.6|2721.8|2722.6|2721.8|2720.3|2719.5|309
1715565900000|2024-05-13 02:05:00|2722.8|2722|2724.1|2723.3|2724.8|2724|2722.6|2721.8|417
1715566200000|2024-05-13 02:10:00|2724.3|2723.5|2725.6|2724.8|2725.6|2724.8|2724.1|2723.3|272
1715566500000|2024-05-13 02:15:00|2726.1|2725.3|2729.6|2728.8|2729.6|2728.8|2725.6|2724.8|647
1715566800000|2024-05-13 02:20:00|2729.1|2728.3|2729.1|2728.3|2730.1|2729.3|2728.6|2727.8|302
1715567100000|2024-05-13 02:25:00|2729.6|2728.8|2728.6|2727.8|2730.1|2729.3|2728.1|2727.3|311
1715567400000|2024-05-13 02:30:00|2728.8|2728|2729.6|2728.8|2730.1|2729.3|2728.8|2728|72
1715567700000|2024-05-13 02:35:00|2729.1|2728.3|2729.3|2728.5|2729.3|2728.5|2728.1|2727.3|118
1715568000000|2024-05-13 02:40:00|2729.6|2728.8|2729.1|2728.3|2729.6|2728.8|2728.1|2727.3|130
1715568300000|2024-05-13 02:45:00|2729.6|2728.8|2729.6|2728.8|2729.6|2728.8|2728.6|2727.8|116
1715568600000|2024-05-13 02:50:00|2729.3|2728.5|2727.6|2726.8|2729.3|2728.5|2727.1|2726.3|94
1715568900000|2024-05-13 02:55:00|2728.1|2727.3|2726.8|2726|2728.1|2727.3|2726.6|2725.8|68
1715569200000|2024-05-13 03:00:00|2727.1|2726.3|2726.6|2725.8|2727.6|2726.8|2726.6|2725.8|82
1715569500000|2024-05-13 03:05:00|2726.8|2726|2726.6|2725.8|2727.1|2726.3|2726.1|2725.3|56
1715569800000|2024-05-13 03:10:00|2726.3|2725.5|2727.1|2726.3|2727.1|2726.3|2726.1|2725.3|57
1715570100000|2024-05-13 03:15:00|2727.3|2726.5|2727.8|2727|2728.1|2727.3|2726.8|2726|121
1715570400000|2024-05-13 03:20:00|2727.6|2726.8|2728.1|2727.3|2728.8|2728|2727.6|2726.8|101
1715570700000|2024-05-13 03:25:00|2728.6|2727.8|2729.6|2728.8|2730.1|2729.3|2728.6|2727.8|120
1715571000000|2024-05-13 03:30:00|2730.1|2729.3|2728.1|2727.3|2730.1|2729.3|2727.3|2726.5|571
1715571300000|2024-05-13 03:35:00|2728.3|2727.5|2729.6|2728.8|2730.1|2729.3|2727.6|2726.8|356
1715571600000|2024-05-13 03:40:00|2729.3|2728.5|2727.6|2726.8|2729.3|2728.5|2725.8|2725|372
1715571900000|2024-05-13 03:45:00|2727.8|2727|2724.3|2723.5|2728.1|2727.3|2724.1|2723.3|236
1715572200000|2024-05-13 03:50:00|2724.6|2723.8|2725.1|2724.3|2725.6|2724.8|2723.8|2723|251
1715572500000|2024-05-13 03:55:00|2725.3|2724.5|2724.1|2723.3|2726.1|2725.3|2723.8|2723|208
1715572800000|2024-05-13 04:00:00|2723.6|2722.8|2723.8|2723|2726.1|2725.3|2723.6|2722.8|264
1715573100000|2024-05-13 04:05:00|2723.6|2722.8|2722.1|2721.3|2724.3|2723.5|2721.6|2720.8|287
1715573400000|2024-05-13 04:10:00|2721.8|2721|2719.6|2718.8|2722.1|2721.3|2719.6|2718.8|457
1715573700000|2024-05-13 04:15:00|2720.1|2719.3|2719.1|2718.3|2720.1|2719.3|2718.1|2717.3|442
1715574000000|2024-05-13 04:20:00|2719.3|2718.5|2718.6|2717.8|2719.6|2718.8|2717.6|2716.8|361
1715574300000|2024-05-13 04:25:00|2719.1|2718.3|2718.8|2718|2719.8|2719|2718.1|2717.3|515
1715574600000|2024-05-13 04:30:00|2718.6|2717.8|2719.1|2718.3|2719.8|2719|2717.6|2716.8|410
1715574900000|2024-05-13 04:35:00|2719.3|2718.5|2717.6|2716.8|2719.6|2718.8|2717.3|2716.5|221
1715575200000|2024-05-13 04:40:00|2718.1|2717.3|2718.6|2717.8|2719.1|2718.3|2717.6|2716.8|156
1715575500000|2024-05-13 04:45:00|2718.3|2717.5|2719.1|2718.3|2719.6|2718.8|2717.6|2716.8|200
1715575800000|2024-05-13 04:50:00|2719.3|2718.5|2719.6|2718.8|2720.1|2719.3|2719.1|2718.3|170
1715576100000|2024-05-13 04:55:00|2719.8|2719|2720.1|2719.3|2720.1|2719.3|2717.6|2716.8|286
1715576400000|2024-05-13 05:00:00|2719.6|2718.8|2721.1|2720.3|2721.1|2720.3|2718.3|2717.5|332
1715576700000|2024-05-13 05:05:00|2721.3|2720.5|2719.6|2718.8|2721.6|2720.8|2719.1|2718.3|210
1715577000000|2024-05-13 05:10:00|2720.1|2719.3|2719.6|2718.8|2720.1|2719.3|2718.6|2717.8|210
1715577300000|2024-05-13 05:15:00|2720.1|2719.3|2720.6|2719.8|2721.1|2720.3|2719.6|2718.8|314
1715577600000|2024-05-13 05:20:00|2720.3|2719.5|2721.6|2720.8|2722.1|2721.3|2720.3|2719.5|250
1715577900000|2024-05-13 05:25:00|2721.8|2721|2721.6|2720.8|2722.1|2721.3|2720.6|2719.8|352
1715578200000|2024-05-13 05:30:00|2721.8|2721|2723.1|2722.3|2723.6|2722.8|2721.1|2720.3|281
1715578500000|2024-05-13 05:35:00|2723.3|2722.5|2724.1|2723.3|2724.1|2723.3|2721.6|2720.8|335
1715578800000|2024-05-13 05:40:00|2723.8|2723|2724.6|2723.8|2725.1|2724.3|2723.1|2722.3|372
1715579100000|2024-05-13 05:45:00|2724.1|2723.3|2724.6|2723.8|2725.6|2724.8|2723.8|2723|318
1715579400000|2024-05-13 05:50:00|2725.1|2724.3|2723.1|2722.3|2725.1|2724.3|2723.1|2722.3|311
1715579700000|2024-05-13 05:55:00|2723.3|2722.5|2724.6|2723.8|2726.1|2725.3|2722.6|2721.8|2231
1715580000000|2024-05-13 06:00:00|2724|2723.2|2722|2721.2|2724|2723.2|2720|2719.2|2541
1715580300000|2024-05-13 06:05:00|2721.5|2720.7|2721.6|2719.6|2721.6|2720.7|2720.5|2719.1|451
1715580600000|2024-05-13 06:10:00|2721.5|2719.5|2720.8|2718.8|2721.8|2719.8|2720.7|2718.7|1
1715580900000|2024-05-13 06:15:00|2720.7|2718.7|2721|2719|2721.1|2719.1|2720.4|2718.4|392
1715581200000|2024-05-13 06:20:00|2720.9|2718.9|2720.3|2718.3|2720.9|2718.9|2719.6|2717.6|0
1715581500000|2024-05-13 06:25:00|2720.1|2718.1|2721|2719|2721.2|2719.2|2720|2718|0
1715581800000|2024-05-13 06:30:00|2721.1|2719.1|2721.2|2719.2|2721.2|2719.2|2720.8|2718.8|0
1715582100000|2024-05-13 06:35:00|2721.3|2719.3|2721.2|2719.2|2721.4|2719.4|2721.1|2719.1|0
1715582400000|2024-05-13 06:40:00|2721.4|2719.4|2721.2|2719.2|2721.4|2719.4|2721.2|2719.2|0
1715582700000|2024-05-13 06:45:00|2721|2719|2720.9|2718.9|2721.3|2719.3|2720.9|2718.9|0
1715583000000|2024-05-13 06:50:00|2721.2|2719.2|2720.8|2718.8|2721.3|2719.3|2720.8|2718.8|0
1715583300000|2024-05-13 06:55:00|2720.9|2718.9|2720.7|2718.7|2720.9|2718.9|2719.7|2717.7|0
1715583600000|2024-05-13 07:00:00|2720.9|2718.9|2720.5|2718.5|2721.3|2719.3|2720.4|2718.4|0
1715583900000|2024-05-13 07:05:00|2720.6|2718.6|2721.1|2719.1|2721.1|2719.1|2720.6|2718.6|0
1715584200000|2024-05-13 07:10:00|2720.9|2718.9|2720.5|2718.5|2721.1|2719.1|2720.5|2718.5|0
1715584500000|2024-05-13 07:15:00|2720.4|2718.4|2719.8|2717.8|2720.5|2718.5|2719.5|2717.5|0
1715584800000|2024-05-13 07:20:00|2719.7|2717.7|2719.3|2717.3|2719.9|2717.9|2719.2|2717.2|0
1715585100000|2024-05-13 07:25:00|2719.2|2717.2|2719.1|2717.1|2719.6|2717.6|2718.5|2716.5|0
1715585400000|2024-05-13 07:30:00|2719|2717|2720.2|2719|2720.7|2719.5|2719|2717|238
1715585700000|2024-05-13 07:35:00|2720.7|2719.5|2719.7|2718.5|2720.7|2719.5|2719.2|2718|126
1715586000000|2024-05-13 07:40:00|2720|2718.8|2720.2|2719|2720.2|2719|2719.5|2718.3|31
1715586300000|2024-05-13 07:45:00|2720|2718.8|2720.7|2719.5|2721.2|2720|2720|2718.8|30
1715586600000|2024-05-13 07:50:00|2720.2|2719|2721.7|2720.5|2721.7|2720.5|2720.2|2719|33
1715586900000|2024-05-13 07:55:00|2721.5|2720.3|2723.2|2722|2723.2|2722|2721.5|2720.3|126
1715587200000|2024-05-13 08:00:00|2723|2721.8|2722.5|2721.3|2723.7|2722.5|2722.2|2721|38
1715587500000|2024-05-13 08:05:00|2722.2|2721|2723.7|2722.5|2723.7|2722.5|2722.2|2721|44
1715587800000|2024-05-13 08:10:00|2724|2722.8|2723.2|2722|2724.2|2723|2723|2721.8|63
1715588100000|2024-05-13 08:15:00|2722.7|2721.5|2722.7|2721.5|2723.2|2722|2721.7|2720.5|153
1715588400000|2024-05-13 08:20:00|2723|2721.8|2722.7|2721.5|2723.2|2722|2722.2|2721|149
1715588700000|2024-05-13 08:25:00|2722.2|2721|2722.7|2721.5|2722.7|2721.5|2721.7|2720.5|62
1715589000000|2024-05-13 08:30:00|2722.5|2721.3|2722|2720.8|2722.7|2721.5|2721.7|2720.5|22
1715589300000|2024-05-13 08:35:00|2721.7|2720.5|2721.2|2720|2721.7|2720.5|2721.2|2720|45
1715589600000|2024-05-13 08:40:00|2721|2719.8|2719.2|2718|2721.5|2720.3|2719.2|2718|100
1715589900000|2024-05-13 08:45:00|2719.5|2718.3|2719.2|2718|2720.2|2719|2719.2|2718|69
1715590200000|2024-05-13 08:50:00|2719.5|2718.3|2718.7|2717.5|2719.7|2718.5|2718.7|2717.5|152
1715590500000|2024-05-13 08:55:00|2719|2717.8|2719|2717.8|2720.2|2719|2718.7|2717.5|26
1715590800000|2024-05-13 09:00:00|2718.7|2717.5|2719.7|2718.5|2720.2|2719|2718.7|2717.5|33
1715591100000|2024-05-13 09:05:00|2719.5|2718.3|2719.7|2718.5|2720|2718.8|2719.5|2718.3|32
1715591400000|2024-05-13 09:10:00|2720.2|2719|2719.5|2718.3|2720.2|2719|2719.2|2718|23
1715591700000|2024-05-13 09:15:00|2719.7|2718.5|2719.7|2718.5|2719.7|2718.5|2719.2|2718|30
1715592000000|2024-05-13 09:20:00|2719.5|2718.3|2719.7|2718.5|2720.7|2719.5|2719.5|2718.3|52
1715592300000|2024-05-13 09:25:00|2720|2718.8|2720.7|2719.5|2720.7|2719.5|2719.7|2718.5|23
1715592600000|2024-05-13 09:30:00|2720.5|2719.3|2720.7|2719.5|2720.7|2719.5|2720|2718.8|39
1715592900000|2024-05-13 09:35:00|2720.2|2719|2720.5|2719.3|2720.7|2719.5|2720.2|2719|48
1715593200000|2024-05-13 09:40:00|2720.2|2719|2719.2|2718|2720.2|2719|2719.2|2718|84
1715593500000|2024-05-13 09:45:00|2719.7|2718.5|2720.5|2719.3|2720.7|2719.5|2719.2|2718|61
1715593800000|2024-05-13 09:50:00|2720.2|2719|2719.2|2718|2720.2|2719|2719.2|2718|19
1715594100000|2024-05-13 09:55:00|2719.5|2718.3|2719.7|2718.5|2719.7|2718.5|2719.2|2718|13
1715594400000|2024-05-13 10:00:00|2719.2|2718|2718.5|2717.3|2719.7|2718.5|2718.2|2717|53
1715594700000|2024-05-13 10:05:00|2718.7|2717.5|2719.2|2718|2719.7|2718.5|2718.5|2717.3|19
1715595000000|2024-05-13 10:10:00|2719.7|2718.5|2719.7|2718.5|2719.7|2718.5|2719.5|2718.3|11
1715595300000|2024-05-13 10:15:00|2719.2|2718|2719.7|2718.5|2719.7|2718.5|2719.2|2718|49
1715595600000|2024-05-13 10:20:00|2719.2|2718|2718.7|2717.5|2719.7|2718.5|2718.7|2717.5|12
1715595900000|2024-05-13 10:25:00|2719|2717.8|2719.5|2718.3|2719.7|2718.5|2718.7|2717.5|32
1715596200000|2024-05-13 10:30:00|2719.2|2718|2719.7|2718.5|2720|2718.8|2718.7|2717.5|11
1715596500000|2024-05-13 10:35:00|2719.5|2718.3|2719.7|2718.5|2719.7|2718.5|2719.2|2718|15
1715596800000|2024-05-13 10:40:00|2720.2|2719|2719.2|2718|2720.2|2719|2719.2|2718|69
1715597100000|2024-05-13 10:45:00|||||||||44
1715597400000|2024-05-13 10:50:00|2719.7|2718.5|2719.7|2718.5|2720.2|2719|2719.7|2718.5|23
1715597700000|2024-05-13 10:55:00|2720.2|2719|2720.2|2719|2720.5|2719.3|2720.2|2719|47
1715598000000|2024-05-13 11:00:00|2719.7|2718.5|2720.2|2719|2720.2|2719|2719.7|2718.5|12
1715598300000|2024-05-13 11:05:00|2719.7|2718.5|2720.7|2719.5|2720.7|2719.5|2719.7|2718.5|37
1715598600000|2024-05-13 11:10:00|2721|2719.8|2721.7|2720.5|2721.7|2720.5|2721|2719.8|33
1715598900000|2024-05-13 11:15:00|2722|2720.8|2722.2|2721|2722.2|2721|2721.7|2720.5|40
1715599500000|2024-05-13 11:25:00|2722|2720.8|2721.7|2720.5|2722|2720.8|2721.7|2720.5|28
1715599800000|2024-05-13 11:30:00|2721.2|2720|2721.7|2720.5|2721.7|2720.5|2721.2|2720|8
1715600100000|2024-05-13 11:35:00|2721.2|2720|2721.5|2720.3|2721.7|2720.5|2721.2|2720|15
1715600400000|2024-05-13 11:40:00|2721.2|2720|2722.2|2721|2722.2|2721|2721.2|2720|16
1715600700000|2024-05-13 11:45:00|2722.7|2721.5|2722.7|2721.5|2723.2|2722|2722.7|2721.5|67
1715601000000|2024-05-13 11:50:00|2723.2|2722|2723.7|2722.5|2723.7|2722.5|2723.2|2722|45
1715601300000|2024-05-13 11:55:00|2724|2722.8|2723.7|2722.5|2724.2|2723|2723.7|2722.5|73
1715601600000|2024-05-13 12:00:00|2724|2722.8|2724.2|2723|2724.2|2723|2723.7|2722.5|72
1715601900000|2024-05-13 12:05:00|2724.7|2723.5|2724.2|2723|2724.7|2723.5|2724.2|2723|63
1715602200000|2024-05-13 12:10:00|2723.7|2722.5|2722.7|2721.5|2724.2|2723|2722.7|2721.5|93
1715602500000|2024-05-13 12:15:00|2722.2|2721|2721.2|2720|2722.2|2721|2721.2|2720|97
1715602800000|2024-05-13 12:20:00|2721|2719.8|2721.2|2720|2721.2|2720|2720.7|2719.5|35
1715603100000|2024-05-13 12:25:00|2721.7|2720.5|2721.7|2720.5|2721.7|2720.5|2721.2|2720|37
1715603400000|2024-05-13 12:30:00|2721.2|2720|2720.7|2719.5|2721.2|2720|2720.2|2719|55
1715603700000|2024-05-13 12:35:00|2721.2|2720|2722.2|2721|2722.2|2721|2721.2|2720|21
1715604000000|2024-05-13 12:40:00|2722.7|2721.5|2721.7|2720.5|2722.7|2721.5|2721.2|2720|49
1715604300000|2024-05-13 12:45:00|2722.2|2721|2722.7|2721.5|2722.7|2721.5|2722.2|2721|157
1715604600000|2024-05-13 12:50:00|||||||||25
1715604900000|2024-05-13 12:55:00|2723.2|2722|2721.2|2720|2723.2|2722|2721.2|2720|82
1715605200000|2024-05-13 13:00:00|2721.5|2720.3|2721.7|2720.5|2722.5|2721.3|2721|2719.8|97
1715605500000|2024-05-13 13:05:00|2722|2720.8|2722.2|2721|2722.2|2721|2721.7|2720.5|14
1715605800000|2024-05-13 13:10:00|2722.7|2721.5|2722.7|2721.5|2722.7|2721.5|2722.7|2721.5|20
1715606100000|2024-05-13 13:15:00|2723|2721.8|2722.7|2721.5|2723.5|2722.3|2722.2|2721|43
1715606400000|2024-05-13 13:20:00|2722.5|2721.3|2722.2|2721|2722.7|2721.5|2722.2|2721|28
1715606700000|2024-05-13 13:25:00|2721.7|2720.5|2721.7|2720.5|2722.7|2721.5|2721.7|2720.5|22
1715607000000|2024-05-13 13:30:00|2722.2|2721|2720.2|2719|2722.2|2721|2720.2|2719|127
1715607300000|2024-05-13 13:35:00|2719.7|2718.5|2718.7|2717.5|2720.7|2719.5|2718.7|2717.5|121
1715607600000|2024-05-13 13:40:00|2718.5|2717.3|2719.2|2718|2719.7|2718.5|2717.7|2716.5|176
1715607900000|2024-05-13 13:45:00|2718.7|2717.5|2720.7|2719.5|2720.7|2719.5|2718.7|2717.5|190
1715608200000|2024-05-13 13:50:00|2721.2|2720|2724|2722.8|2724.2|2723|2721.2|2720|108
1715608500000|2024-05-13 13:55:00|2724.2|2723|2725.2|2724|2725.7|2724.5|2723.2|2722|133
1715608800000|2024-05-13 14:00:00|2724.7|2723.5|2726.7|2725.5|2726.7|2725.5|2724.7|2723.5|144
1715609100000|2024-05-13 14:05:00|2726.2|2725|2726.5|2725.3|2726.7|2725.5|2725.7|2724.5|88
1715609400000|2024-05-13 14:10:00|2726.7|2725.5|2725.7|2724.5|2726.7|2725.5|2725.7|2724.5|89
1715609700000|2024-05-13 14:15:00|2726.2|2725|2725.7|2724.5|2726.7|2725.5|2725.5|2724.3|65
1715610000000|2024-05-13 14:20:00|2725.2|2724|2726.7|2725.5|2726.7|2725.5|2725.2|2724|108
1715610300000|2024-05-13 14:25:00|2726.2|2725|2727.7|2726.5|2728.2|2727|2726.2|2725|216
1715610600000|2024-05-13 14:30:00|2727.2|2726|2724.2|2723|2727.7|2726.5|2724.2|2723|115
1715610900000|2024-05-13 14:35:00|2724.7|2723.5|2724.2|2723|2725.2|2724|2723.7|2722.5|79
1715611200000|2024-05-13 14:40:00|2724|2722.8|2724.2|2723|2724.7|2723.5|2723.2|2722|87
1715611500000|2024-05-13 14:45:00|2723.7|2722.5|2723.7|2722.5|2724.7|2723.5|2723.2|2722|67
1715611800000|2024-05-13 14:50:00|2723.2|2722|2723.2|2722|2724.2|2723|2723.2|2722|101
1715612100000|2024-05-13 14:55:00|2722.7|2721.5|2722.7|2721.5|2723.2|2722|2722.2|2721|84
1715612400000|2024-05-13 15:00:00|2723.2|2722|2723.2|2722|2723.7|2722.5|2721.7|2720.5|106
1715612700000|2024-05-13 15:05:00|2723.7|2722.5|2724.2|2723|2724.7|2723.5|2723.2|2722|76
1715613000000|2024-05-13 15:10:00|2723.7|2722.5|2724.5|2723.3|2725.2|2724|2723.7|2722.5|65
1715613300000|2024-05-13 15:15:00|2724.7|2723.5|2725.2|2724|2725.7|2724.5|2724.2|2723|109
1715613600000|2024-05-13 15:20:00|2725|2723.8|2724.7|2723.5|2725.2|2724|2724|2722.8|50
1715613900000|2024-05-13 15:25:00|2724.2|2723|2724.2|2723|2725.2|2724|2723.7|2722.5|57
1715614200000|2024-05-13 15:30:00|2723.7|2722.5|2724.7|2723.5|2724.7|2723.5|2723.2|2722|32
1715614500000|2024-05-13 15:35:00|2724.2|2723|2724.7|2723.5|2724.7|2723.5|2723.7|2722.5|43
1715614800000|2024-05-13 15:40:00|2724.5|2723.3|2723.7|2722.5|2724.7|2723.5|2723.7|2722.5|27
1715615100000|2024-05-13 15:45:00|2724.2|2723|2723.7|2722.5|2724.2|2723|2723.2|2722|16
1715615400000|2024-05-13 15:50:00|2723.5|2722.3|2724.7|2723.5|2724.7|2723.5|2723.2|2722|32
1715615700000|2024-05-13 15:55:00|2724.2|2723|2725.2|2724|2725.2|2724|2724.2|2723|41
1715616000000|2024-05-13 16:00:00|2724.7|2723.5|2726.2|2725|2726.2|2725|2724.7|2723.5|34
1715616300000|2024-05-13 16:05:00|2726.7|2725.5|2727.2|2726|2727.2|2726|2726.7|2725.5|55
1715616600000|2024-05-13 16:10:00|2726.7|2725.5|2726.7|2725.5|2727.2|2726|2726.2|2725|73
1715616900000|2024-05-13 16:15:00|2726.2|2725|2727.2|2726|2727.2|2726|2726.2|2725|28
1715617200000|2024-05-13 16:20:00|2727.7|2726.5|2727|2725.8|2727.7|2726.5|2726.7|2725.5|53
1715617500000|2024-05-13 16:25:00|2726.7|2725.5|2725.2|2724|2726.7|2725.5|2724.7|2723.5|47
1715617800000|2024-05-13 16:30:00|2725.5|2724.3|2725.5|2724.3|2726.2|2725|2725.2|2724|23
1715618100000|2024-05-13 16:35:00|2725.2|2724|2725.2|2724|2725.7|2724.5|2724.7|2723.5|21
1715618400000|2024-05-13 16:40:00|2725|2723.8|2724.5|2723.3|2725.2|2724|2724.2|2723|55
1715618700000|2024-05-13 16:45:00|2724.7|2723.5|2724.7|2723.5|2724.7|2723.5|2724.2|2723|20
1715619000000|2024-05-13 16:50:00|2724.2|2723|2724.2|2723|2724.7|2723.5|2723.7|2722.5|28
1715619300000|2024-05-13 16:55:00|2724|2722.8|2723.7|2722.5|2724.2|2723|2723.7|2722.5|13
1715619600000|2024-05-13 17:00:00|2723.2|2722|2723.7|2722.5|2723.7|2722.5|2723.2|2722|93
1715619900000|2024-05-13 17:05:00|2723.5|2722.3|2721.2|2720|2723.7|2722.5|2720.5|2719.3|91
1715620200000|2024-05-13 17:10:00|2720.7|2719.5|2722|2720.8|2722.2|2721|2720|2718.8|98
1715620500000|2024-05-13 17:15:00|2721.7|2720.5|2723.7|2722.5|2724|2722.8|2721.7|2720.5|35
1715620800000|2024-05-13 17:20:00|2724.2|2723|2723.7|2722.5|2724.7|2723.5|2723.7|2722.5|12
1715621100000|2024-05-13 17:25:00|2723.5|2722.3|2723.5|2722.3|2723.7|2722.5|2723|2721.8|21
1715621400000|2024-05-13 17:30:00|2723.7|2722.5|2722.7|2721.5|2723.7|2722.5|2722.7|2721.5|14
1715621700000|2024-05-13 17:35:00|2722.2|2721|2722.2|2721|2723.2|2722|2722.2|2721|25
1715622000000|2024-05-13 17:40:00|2722.5|2721.3|2722.7|2721.5|2722.7|2721.5|2722.2|2721|28
1715622300000|2024-05-13 17:45:00|2723.2|2722|2722.5|2721.3|2723.2|2722|2722.2|2721|29
1715622600000|2024-05-13 17:50:00|2722.2|2721|2722.2|2721|2722.7|2721.5|2722|2720.8|5
1715622900000|2024-05-13 17:55:00|2722|2720.8|2723.2|2722|2723.2|2722|2722|2720.8|31
1715623200000|2024-05-13 18:00:00|2723|2721.8|2723|2721.8|2723.2|2722|2722.2|2721|24
1715623500000|2024-05-13 18:05:00|2722.7|2721.5|2723.2|2722|2723.2|2722|2722.7|2721.5|2
1715623800000|2024-05-13 18:10:00|2723.5|2722.3|2722.7|2721.5|2723.7|2722.5|2722.7|2721.5|24
1715624100000|2024-05-13 18:15:00|2723|2721.8|2723.7|2722.5|2723.7|2722.5|2722.7|2721.5|152
1715624400000|2024-05-13 18:20:00|2723.5|2722.3|2724.2|2723|2724.2|2723|2723.2|2722|29
1715624700000|2024-05-13 18:25:00|2724|2722.8|2723.7|2722.5|2724.2|2723|2723.7|2722.5|9
1715625000000|2024-05-13 18:30:00|2723.5|2722.3|2725.2|2724|2725.2|2724|2723.2|2722|56
1715625300000|2024-05-13 18:35:00|2725.5|2724.3|2725.7|2724.5|2725.7|2724.5|2725.2|2724|17
1715625600000|2024-05-13 18:40:00|2725.5|2724.3|2724.7|2723.5|2725.5|2724.3|2724.7|2723.5|21
1715625900000|2024-05-13 18:45:00|2725.2|2724|2725.7|2724.5|2725.7|2724.5|2724.7|2723.5|59
1715626200000|2024-05-13 18:50:00|2726|2724.8|2726.2|2725|2726.7|2725.5|2726|2724.8|53
1715626500000|2024-05-13 18:55:00|2726.7|2725.5|2727.2|2726|2727.5|2726.3|2726.2|2725|71
1715626800000|2024-05-13 19:00:00|2727.5|2726.3|2727.7|2726.5|2727.7|2726.5|2727.5|2726.3|22
1715627100000|2024-05-13 19:05:00|2727.2|2726|2727.2|2726|2727.2|2726|2726.7|2725.5|46
1715627400000|2024-05-13 19:10:00|2726.7|2725.5|2727.7|2726.5|2727.7|2726.5|2726.7|2725.5|52
1715627700000|2024-05-13 19:15:00|2728.2|2727|2728.2|2727|2728.2|2727|2728|2726.8|61
1715628000000|2024-05-13 19:20:00|2728|2726.8|2727.2|2726|2728.2|2727|2726.7|2725.5|48
1715628300000|2024-05-13 19:25:00|2726.7|2725.5|2726.7|2725.5|2726.7|2725.5|2725.7|2724.5|35
1715628600000|2024-05-13 19:30:00|2726.2|2725|2726.7|2725.5|2726.7|2725.5|2726.2|2725|43
1715628900000|2024-05-13 19:35:00|2726.2|2725|2725.2|2724|2726.2|2725|2725.2|2724|28
1715629200000|2024-05-13 19:40:00|2725.7|2724.5|2725.7|2724.5|2726.2|2725|2725.2|2724|39
1715629500000|2024-05-13 19:45:00|2725.2|2724|2723.7|2722.5|2725.2|2724|2723.2|2722|74
1715629800000|2024-05-13 19:50:00|2723.5|2722.3|2724.7|2723.5|2725.2|2724|2723.2|2722|40
1715630100000|2024-05-13 19:55:00|2725|2723.8|2725.5|2724.3|2725.7|2724.5|2724.2|2723|52
1715630400000|2024-05-13 20:00:00|2725.7|2724.5|2724.7|2723.5|2725.7|2724.5|2724.7|2723.5|11
1715630700000|2024-05-13 20:05:00|2724.2|2723|2724.2|2723|2724.5|2723.3|2724.2|2723|1
1715631000000|2024-05-13 20:10:00|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|4
1715631300000|2024-05-13 20:15:00|2724|2722.8|2724.2|2723|2724.2|2723|2724|2722.8|12
1715631600000|2024-05-13 20:20:00|2724|2722.8|2724.2|2723|2724.2|2723|2724|2722.8|2
1715631900000|2024-05-13 20:25:00|||||||||1
1715632500000|2024-05-13 20:35:00|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|7
1715632800000|2024-05-13 20:40:00|2724|2722.8|2723.7|2722.5|2724|2722.8|2723.7|2722.5|0
1715633100000|2024-05-13 20:45:00|2723.2|2722|2723.2|2722|2723.5|2722.3|2723.2|2722|4
1715633400000|2024-05-13 20:50:00|2723|2721.8|2724.1|2722.1|2724.2|2722.5|2723|2721.8|18
1715633700000|2024-05-13 20:55:00|2724.2|2722.2|2724.8|2722.8|2725.3|2723.3|2723.9|2721.9|0
1715634000000|2024-05-13 21:00:00|2724.7|2722.7|2724.8|2722.8|2724.8|2722.8|2724.7|2722.7|3
1715634300000|2024-05-13 21:05:00|2724.7|2722.7|2724.8|2722.8|2724.8|2722.8|2724.7|2722.7|0
1715634600000|2024-05-13 21:10:00|2724.9|2722.9|2724.8|2722.8|2724.9|2722.9|2724.8|2722.8|0
1715634900000|2024-05-13 21:15:00|2725|2723|2725|2723|2725|2723|2724.9|2722.9|0
1715635200000|2024-05-13 21:20:00|2724.9|2722.9|2724.9|2722.9|2724.9|2722.9|2724.8|2722.8|0
1715635800000|2024-05-13 21:30:00|2725|2723|2725|2723|2725|2723|2725|2723|0
1715636100000|2024-05-13 21:35:00|2724.9|2722.9|2725|2723|2725|2723|2724.9|2722.9|0
1715637300000|2024-05-13 21:55:00|2724.9|2722.9|2724.8|2722.8|2724.9|2722.9|2724.7|2722.7|0
1715637600000|2024-05-13 22:00:00|2724.5|2722.5|2725.8|2723.8|2726.1|2724.1|2724.5|2722.5|0
1715637900000|2024-05-13 22:05:00|2726.3|2724.3|2726.2|2724.2|2726.3|2724.3|2726|2724|0
1715638200000|2024-05-13 22:10:00|2726.3|2724.3|2726.3|2724.3|2726.3|2724.3|2726.2|2724.2|0
1715638500000|2024-05-13 22:15:00|2726.2|2724.2|2726.9|2724.9|2727|2725|2726.2|2724.2|0
1715638800000|2024-05-13 22:20:00|2726|2724|2726.4|2724.4|2726.6|2724.6|2725.9|2723.9|0
1715639100000|2024-05-13 22:25:00|2726.5|2724.5|2725.9|2723.9|2726.5|2724.5|2725.9|2723.9|0
1715639400000|2024-05-13 22:30:00|2726|2724|2725.8|2723.8|2726.1|2724.1|2725.6|2723.6|0
1715639700000|2024-05-13 22:35:00|2725.7|2723.7|2725.8|2723.8|2725.8|2723.8|2725.7|2723.7|0
1715640300000|2024-05-13 22:45:00|2726.1|2724.1|2726.1|2724.1|2726.1|2724.1|2726.1|2724.1|0
1715640600000|2024-05-13 22:50:00|2726|2724|2726.1|2724.1|2726.1|2724.1|2725.9|2723.9|0
1715640900000|2024-05-13 22:55:00|2726|2724|2726.2|2724.2|2726.2|2724.2|2725.9|2723.9|0
1715641200000|2024-05-13 23:00:00|2726.5|2724.5|2726.7|2724.7|2726.7|2724.7|2726.2|2724.2|0
1715641800000|2024-05-13 23:10:00|2726.6|2724.6|2726.7|2724.7|2726.8|2724.8|2726.4|2724.4|0
1715642100000|2024-05-13 23:15:00|2726.4|2724.4|2726.7|2724.7|2726.8|2724.8|2726.4|2724.4|0
1715642400000|2024-05-13 23:20:00|2726.6|2724.6|2726.7|2724.7|2726.8|2724.8|2726.4|2724.4|0
1715642700000|2024-05-13 23:25:00|2727|2725|2727.5|2725.5|2727.5|2725.5|2726.8|2724.8|0
1715643000000|2024-05-13 23:30:00|2727.4|2725.4|2727.9|2725.9|2728.4|2726.4|2726.5|2724.5|0
1715643300000|2024-05-13 23:35:00|2727.7|2725.7|2728.5|2726.5|2728.6|2726.6|2727.7|2725.7|0
1715643600000|2024-05-13 23:40:00|2728.6|2726.6|2729.8|2727.8|2730.1|2728.1|2728.2|2726.2|0
1715643900000|2024-05-13 23:45:00|2732|2730.8|2731|2729.8|2732.5|2731.3|2730.5|2729.3|466
1715644200000|2024-05-13 23:50:00|2731.2|2730|2730.2|2729|2731.7|2730.5|2729.7|2728.5|113
1715644500000|2024-05-13 23:55:00|2730|2728.8|2729.2|2728|2731.2|2730|2728.2|2727|220
1715644800000|2024-05-14 00:00:00|2729|2728.2|2731.8|2731|2735|2734.2|2729|2728.2|1587
1715645100000|2024-05-14 00:05:00|2731|2730.2|2735|2734.2|2735.5|2734.7|2730|2729.2|1008
1715645400000|2024-05-14 00:10:00|2734.5|2733.7|2737.8|2737|2738.5|2737.7|2734.5|2733.7|692
1715645700000|2024-05-14 00:15:00|2737.5|2736.7|2739.8|2739|2740|2739.2|2733.5|2732.7|802
1715646000000|2024-05-14 00:20:00|2740|2739.2|2741|2740.2|2744|2743.2|2739.8|2739|874
1715646300000|2024-05-14 00:25:00|2741.5|2740.7|2741.5|2740.7|2742|2741.2|2738.5|2737.7|524
1715646600000|2024-05-14 00:30:00|2742|2741.2|2740|2739.2|2742.8|2742|2739.5|2738.7|685
1715646900000|2024-05-14 00:35:00|2740.3|2739.5|2740|2739.2|2740.5|2739.7|2737.5|2736.7|391
1715647200000|2024-05-14 00:40:00|2739.8|2739|2736|2735.2|2741|2740.2|2735.3|2734.5|327
1715647500000|2024-05-14 00:45:00|2735.5|2734.7|2735|2734.2|2737.8|2737|2734.5|2733.7|289
1715647800000|2024-05-14 00:50:00|2735.3|2734.5|2733|2732.2|2736|2735.2|2733|2732.2|228
1715648100000|2024-05-14 00:55:00|2732.8|2732|2734|2733.2|2734|2733.2|2731.5|2730.7|386
1715648400000|2024-05-14 01:00:00|2734.5|2733.7|2733|2732.2|2734.5|2733.7|2732.5|2731.7|155
1715648700000|2024-05-14 01:05:00|2733.3|2732.5|2730.8|2730|2734.5|2733.7|2730.5|2729.7|217
1715649000000|2024-05-14 01:10:00|2730.5|2729.7|2728|2727.2|2730.5|2729.7|2727.5|2726.7|394
1715649300000|2024-05-14 01:15:00|2728.5|2727.7|2727.5|2726.7|2728.5|2727.7|2724.5|2723.7|383
1715649600000|2024-05-14 01:20:00|2727.3|2726.5|2725.5|2724.7|2727.5|2726.7|2724.3|2723.5|353
1715649900000|2024-05-14 01:25:00|2725.3|2724.5|2724|2723.2|2727|2726.2|2724|2723.2|318
1715650200000|2024-05-14 01:30:00|2724.5|2723.7|2725.5|2724.7|2726|2725.2|2723.5|2722.7|382
1715650500000|2024-05-14 01:35:00|2725|2724.2|2725|2724.2|2727.5|2726.7|2724.5|2723.7|343
1715650800000|2024-05-14 01:40:00|2724.8|2724|2723|2722.2|2724.8|2724|2722.5|2721.7|294
1715651100000|2024-05-14 01:45:00|2722.8|2722|2721.5|2720.7|2723|2722.2|2721.5|2720.7|266
1715651400000|2024-05-14 01:50:00|2721.8|2721|2724|2723.2|2724|2723.2|2721.5|2720.7|252
1715651700000|2024-05-14 01:55:00|2723.8|2723|2725.5|2724.7|2725.5|2724.7|2723.5|2722.7|202
1715652000000|2024-05-14 02:00:00|2726.5|2725.7|2725|2724.2|2727|2726.2|2725|2724.2|193
1715652300000|2024-05-14 02:05:00|2725.5|2724.7|2724.5|2723.7|2725.5|2724.7|2723.5|2722.7|213
1715652600000|2024-05-14 02:10:00|2724|2723.2|2724|2723.2|2724.5|2723.7|2723.3|2722.5|101
1715652900000|2024-05-14 02:15:00|2723.5|2722.7|2723|2722.2|2724|2723.2|2721.5|2720.7|311
1715653200000|2024-05-14 02:20:00|2722.8|2722|2721.5|2720.7|2723|2722.2|2721.5|2720.7|257
1715653500000|2024-05-14 02:25:00|2722|2721.2|2724|2723.2|2724.5|2723.7|2721.5|2720.7|383
1715653800000|2024-05-14 02:30:00|2724.5|2723.7|2724.8|2724|2725.5|2724.7|2724.5|2723.7|143
1715654100000|2024-05-14 02:35:00|2724.5|2723.7|2724.5|2723.7|2724.5|2723.7|2723.5|2722.7|69
1715654400000|2024-05-14 02:40:00|2725|2724.2|2725.5|2724.7|2725.5|2724.7|2724|2723.2|61
1715654700000|2024-05-14 02:45:00|2725|2724.2|2722.3|2721.5|2725|2724.2|2722.3|2721.5|89
1715655000000|2024-05-14 02:50:00|2722.5|2721.7|2722.3|2721.5|2722.8|2722|2722|2721.2|49
1715655300000|2024-05-14 02:55:00|2722|2721.2|2722|2721.2|2722.5|2721.7|2721.5|2720.7|46
1715655600000|2024-05-14 03:00:00|2721.5|2720.7|2721|2720.2|2722|2721.2|2721|2720.2|92
1715655900000|2024-05-14 03:05:00|2720.5|2719.7|2720|2719.2|2721|2720.2|2720|2719.2|101
1715656200000|2024-05-14 03:10:00|2719.5|2718.7|2719.5|2718.7|2719.5|2718.7|2719|2718.2|97
1715656500000|2024-05-14 03:15:00|2719.3|2718.5|2719.5|2718.7|2719.5|2718.7|2719|2718.2|94
1715656800000|2024-05-14 03:20:00|2719.3|2718.5|2719|2718.2|2719.5|2718.7|2718.5|2717.7|114
1715657100000|2024-05-14 03:25:00|2718.8|2718|2719|2718.2|2719.5|2718.7|2718.5|2717.7|183
1715657400000|2024-05-14 03:30:00|2718.5|2717.7|2714.5|2713.7|2718.5|2717.7|2714.3|2713.5|1073
1715657700000|2024-05-14 03:35:00|2714.3|2713.5|2716.5|2715.7|2717|2716.2|2712.5|2711.7|556
1715658000000|2024-05-14 03:40:00|2717|2716.2|2717|2716.2|2718.5|2717.7|2716|2715.2|345
1715658300000|2024-05-14 03:45:00|2716.8|2716|2719|2718.2|2719|2718.2|2716.8|2716|316
1715658600000|2024-05-14 03:50:00|2718.8|2718|2719|2718.2|2720.5|2719.7|2718.8|2718|322
1715658900000|2024-05-14 03:55:00|2719.5|2718.7|2721|2720.2|2721|2720.2|2718.5|2717.7|284
1715659200000|2024-05-14 04:00:00|2721.5|2720.7|2720.8|2720|2723|2722.2|2720.5|2719.7|511
1715659500000|2024-05-14 04:05:00|2721|2720.2|2722.5|2721.7|2722.8|2722|2720.5|2719.7|219
1715659800000|2024-05-14 04:10:00|2722|2721.2|2723.5|2722.7|2724|2723.2|2721.8|2721|194
1715660100000|2024-05-14 04:15:00|2724|2723.2|2724.5|2723.7|2724.8|2724|2723.5|2722.7|289
1715660400000|2024-05-14 04:20:00|2724|2723.2|2724.5|2723.7|2724.8|2724|2723.3|2722.5|511
1715660700000|2024-05-14 04:25:00|2725|2724.2|2726.5|2725.7|2726.5|2725.7|2724.5|2723.7|180
1715661000000|2024-05-14 04:30:00|2726|2725.2|2725.5|2724.7|2727|2726.2|2724.5|2723.7|351
1715661300000|2024-05-14 04:35:00|2725.3|2724.5|2724|2723.2|2725.5|2724.7|2723.5|2722.7|361
1715661600000|2024-05-14 04:40:00|2724.5|2723.7|2724.5|2723.7|2725|2724.2|2723.8|2723|309
1715661900000|2024-05-14 04:45:00|2724.3|2723.5|2722.5|2721.7|2724.8|2724|2722.5|2721.7|228
1715662200000|2024-05-14 04:50:00|2722.3|2721.5|2722.8|2722|2723.5|2722.7|2722.3|2721.5|297
1715662500000|2024-05-14 04:55:00|2722.5|2721.7|2723.8|2723|2724|2723.2|2722.3|2721.5|210
1715662800000|2024-05-14 05:00:00|2723.5|2722.7|2723.5|2722.7|2724|2723.2|2722.5|2721.7|233
1715663100000|2024-05-14 05:05:00|2724|2723.2|2723|2722.2|2724.5|2723.7|2722.5|2721.7|299
1715663400000|2024-05-14 05:10:00|2723.3|2722.5|2724.5|2723.7|2724.5|2723.7|2722.8|2722|313
1715663700000|2024-05-14 05:15:00|2724|2723.2|2725.3|2724.5|2725.8|2725|2724|2723.2|327
1715664000000|2024-05-14 05:20:00|2725|2724.2|2725.5|2724.7|2726|2725.2|2724|2723.2|276
1715664300000|2024-05-14 05:25:00|2725|2724.2|2725|2724.2|2725.5|2724.7|2724.5|2723.7|237
1715664600000|2024-05-14 05:30:00|2724.8|2724|2725.8|2725|2725.8|2725|2723.3|2722.5|397
1715664900000|2024-05-14 05:35:00|2726|2725.2|2727|2726.2|2727.3|2726.5|2725.5|2724.7|355
1715665200000|2024-05-14 05:40:00|2727.5|2726.7|2728.5|2727.7|2729|2728.2|2727|2726.2|433
1715665500000|2024-05-14 05:45:00|2728.8|2728|2730|2729.2|2730.5|2729.7|2728.5|2727.7|682
1715665800000|2024-05-14 05:50:00|2730.5|2729.7|2731.5|2730.7|2732|2731.2|2730.5|2729.7|579
1715666100000|2024-05-14 05:55:00|2731.3|2730.5|2728.5|2727.7|2731.5|2730.7|2728|2727.2|2240
1715666400000|2024-05-14 06:00:00|2728.3|2727.5|2730|2729.2|2731|2730.2|2727.5|2726.7|2534
1715666700000|2024-05-14 06:05:00|2729.8|2729|2728.9|2726.9|2730|2729.2|2728.9|2726.9|443
1715667000000|2024-05-14 06:10:00|2728.8|2726.8|2729.4|2727.4|2729.6|2727.6|2728.8|2726.8|2
1715667300000|2024-05-14 06:15:00|2729.3|2727.3|2729.3|2727.3|2729.6|2727.6|2728.9|2726.9|332
1715667600000|2024-05-14 06:20:00|2729.2|2727.2|2728.5|2726.5|2729.2|2727.2|2728.4|2726.4|0
1715667900000|2024-05-14 06:25:00|2728.3|2726.3|2728.1|2726.1|2728.5|2726.5|2728|2726|0
1715668200000|2024-05-14 06:30:00|2728|2726|2727.9|2725.9|2728|2726|2727.2|2725.2|0
1715668500000|2024-05-14 06:35:00|2728|2726|2727.7|2725.7|2728.1|2726.1|2727.6|2725.6|0
1715668800000|2024-05-14 06:40:00|2726.3|2724.3|2726.8|2724.8|2727.8|2725.8|2726|2724|0
1715669100000|2024-05-14 06:45:00|2726.9|2724.9|2726.7|2724.7|2727.3|2725.3|2726.5|2724.5|0
1715669400000|2024-05-14 06:50:00|2726.6|2724.6|2727.3|2725.3|2727.3|2725.3|2726.6|2724.6|0
1715669700000|2024-05-14 06:55:00|2727.2|2725.2|2727.7|2725.7|2728|2726|2726.9|2724.9|0
1715670000000|2024-05-14 07:00:00|2727.6|2725.6|2726.5|2724.5|2727.6|2725.6|2726.5|2724.5|0
1715670300000|2024-05-14 07:05:00|2726.4|2724.4|2726.4|2724.4|2726.9|2724.9|2726.2|2724.2|0
1715670600000|2024-05-14 07:10:00|2726.5|2724.5|2726.5|2724.5|2726.8|2724.8|2726.4|2724.4|0
1715670900000|2024-05-14 07:15:00|2726.4|2724.4|2726.8|2724.8|2726.9|2724.9|2726.4|2724.4|0
1715671200000|2024-05-14 07:20:00|2726.9|2724.9|2726.8|2724.8|2727.3|2725.3|2726.6|2724.6|0
1715671500000|2024-05-14 07:25:00|2726.9|2724.9|2726.9|2724.9|2727.4|2725.4|2726.9|2724.9|0
1715671800000|2024-05-14 07:30:00|2727|2725|2727.7|2726.5|2727.7|2726.5|2726|2724.8|361
1715672100000|2024-05-14 07:35:00|2727.2|2726|2728.7|2727.5|2728.7|2727.5|2727.2|2726|217
1715672400000|2024-05-14 07:40:00|2728.5|2727.3|2729.7|2728.5|2729.7|2728.5|2728.5|2727.3|198
1715672700000|2024-05-14 07:45:00|2730.2|2729|2730.2|2729|2731|2729.8|2730.2|2729|180
1715673000000|2024-05-14 07:50:00|2730.7|2729.5|2730.2|2729|2730.7|2729.5|2730.2|2729|93
1715673300000|2024-05-14 07:55:00|2730|2728.8|2730.2|2729|2730.2|2729|2729.7|2728.5|97
1715673600000|2024-05-14 08:00:00|2730.7|2729.5|2730.7|2729.5|2730.7|2729.5|2730.2|2729|87
1715673900000|2024-05-14 08:05:00|2730.2|2729|2729.7|2728.5|2730.2|2729|2729.5|2728.3|93
1715674200000|2024-05-14 08:10:00|2729.2|2728|2729.2|2728|2729.7|2728.5|2729.2|2728|79
1715674500000|2024-05-14 08:15:00|2729.7|2728.5|2729.7|2728.5|2730.2|2729|2729.2|2728|100
1715674800000|2024-05-14 08:20:00|2730.2|2729|2730.7|2729.5|2731.2|2730|2730.2|2729|68
1715675100000|2024-05-14 08:25:00|2730.2|2729|2730.2|2729|2730.2|2729|2730.2|2729|20
1715675400000|2024-05-14 08:30:00|2729.7|2728.5|2730.7|2729.5|2730.7|2729.5|2729.2|2728|105
1715675700000|2024-05-14 08:35:00|2730.2|2729|2730.2|2729|2730.2|2729|2730.2|2729|29
1715676000000|2024-05-14 08:40:00|2730.7|2729.5|2730.7|2729.5|2730.7|2729.5|2730.2|2729|60
1715676300000|2024-05-14 08:45:00|2730.5|2729.3|2730.2|2729|2730.7|2729.5|2730.2|2729|30
1715676600000|2024-05-14 08:50:00|2729.7|2728.5|2730.2|2729|2730.2|2729|2729.7|2728.5|44
1715676900000|2024-05-14 08:55:00|2730|2728.8|2729.7|2728.5|2730.2|2729|2729.7|2728.5|18
1715677200000|2024-05-14 09:00:00|2729.5|2728.3|2729.2|2728|2729.7|2728.5|2729.2|2728|19
1715677500000|2024-05-14 09:05:00|2729.7|2728.5|2729.7|2728.5|2729.7|2728.5|2729.2|2728|62
1715677800000|2024-05-14 09:10:00|2729.5|2728.3|2729.7|2728.5|2729.7|2728.5|2729.2|2728|20
1715678100000|2024-05-14 09:15:00|2729.2|2728|2729.7|2728.5|2729.7|2728.5|2729.2|2728|39
1715678400000|2024-05-14 09:20:00|2729.5|2728.3|2728.7|2727.5|2729.5|2728.3|2728.7|2727.5|24
1715678700000|2024-05-14 09:25:00|2728.2|2727|2727.7|2726.5|2728.2|2727|2727.7|2726.5|72
1715679000000|2024-05-14 09:30:00|2727.5|2726.3|2727.2|2726|2727.7|2726.5|2727.2|2726|19
1715679300000|2024-05-14 09:35:00|2726.7|2725.5|2727.7|2726.5|2727.7|2726.5|2726.7|2725.5|64
1715679600000|2024-05-14 09:40:00|2728|2726.8|2727.7|2726.5|2728|2726.8|2727.7|2726.5|18
1715679900000|2024-05-14 09:45:00|2728.2|2727|2728.2|2727|2728.5|2727.3|2728.2|2727|30
1715680200000|2024-05-14 09:50:00|2728.7|2727.5|2728.7|2727.5|2728.7|2727.5|2728.2|2727|19
1715680500000|2024-05-14 09:55:00|2729|2727.8|2729.2|2728|2729.2|2728|2728.2|2727|33
1715680800000|2024-05-14 10:00:00|2728.7|2727.5|2728.7|2727.5|2729.2|2728|2728.7|2727.5|32
1715681100000|2024-05-14 10:05:00|2729|2727.8|2728.7|2727.5|2729.2|2728|2728.5|2727.3|22
1715681400000|2024-05-14 10:10:00|2728.2|2727|2727.7|2726.5|2728.2|2727|2727.7|2726.5|81
1715681700000|2024-05-14 10:15:00|2728.2|2727|2728|2726.8|2728.2|2727|2727.7|2726.5|48
1715682000000|2024-05-14 10:20:00|2728.2|2727|2728.2|2727|2728.2|2727|2728|2726.8|5
1715682300000|2024-05-14 10:25:00|2727.7|2726.5|2727.2|2726|2727.7|2726.5|2727.2|2726|44
1715682600000|2024-05-14 10:30:00|2726.7|2725.5|2726.7|2725.5|2726.7|2725.5|2726.7|2725.5|27
1715682900000|2024-05-14 10:35:00|2727.2|2726|2727.7|2726.5|2728.2|2727|2726.7|2725.5|30
1715683200000|2024-05-14 10:40:00|2728.2|2727|2728.7|2727.5|2728.7|2727.5|2728.2|2727|16
1715683500000|2024-05-14 10:45:00|2729.7|2728.5|2729.2|2728|2729.7|2728.5|2728.7|2727.5|65
1715683800000|2024-05-14 10:50:00|2729.5|2728.3|2729.2|2728|2729.7|2728.5|2729.2|2728|21
1715684100000|2024-05-14 10:55:00|2729|2727.8|2729.2|2728|2729.2|2728|2729|2727.8|24
1715684400000|2024-05-14 11:00:00|2729.7|2728.5|2728.7|2727.5|2729.7|2728.5|2728.7|2727.5|82
1715684700000|2024-05-14 11:05:00|2728.5|2727.3|2728.7|2727.5|2728.7|2727.5|2728.2|2727|42
1715685000000|2024-05-14 11:10:00|2729|2727.8|2729.2|2728|2729.5|2728.3|2728.7|2727.5|23
1715685300000|2024-05-14 11:15:00|2728.7|2727.5|2728.7|2727.5|2728.7|2727.5|2728.7|2727.5|23
1715685600000|2024-05-14 11:20:00|2729.2|2728|2729.2|2728|2729.2|2728|2729|2727.8|18
1715685900000|2024-05-14 11:25:00|2729.7|2728.5|2729.7|2728.5|2729.7|2728.5|2729.7|2728.5|14
1715686200000|2024-05-14 11:30:00|2729.2|2728|2729.7|2728.5|2729.7|2728.5|2728.5|2727.3|94
1715686500000|2024-05-14 11:35:00|2729.5|2728.3|2729.2|2728|2729.7|2728.5|2729.2|2728|13
1715686800000|2024-05-14 11:40:00|2729.7|2728.5|2729.7|2728.5|2729.7|2728.5|2729.7|2728.5|17
1715687100000|2024-05-14 11:45:00|2730.2|2729|2730|2728.8|2730.2|2729|2729.7|2728.5|24
1715687400000|2024-05-14 11:50:00|2729.7|2728.5|2730.2|2729|2730.7|2729.5|2729.7|2728.5|70
1715687700000|2024-05-14 11:55:00|2730.7|2729.5|2730.7|2729.5|2730.7|2729.5|2730.7|2729.5|34
1715688000000|2024-05-14 12:00:00|2730.2|2729|2730.7|2729.5|2730.7|2729.5|2729.7|2728.5|59
1715688300000|2024-05-14 12:05:00|2731|2729.8|2730.7|2729.5|2731.2|2730|2730.7|2729.5|29
1715688600000|2024-05-14 12:10:00|2731.2|2730|2731.2|2730|2731.7|2730.5|2730.7|2729.5|41
1715688900000|2024-05-14 12:15:00|2731|2729.8|2731.2|2730|2731.2|2730|2730.7|2729.5|22
1715689200000|2024-05-14 12:20:00|2731.7|2730.5|2731.7|2730.5|2731.7|2730.5|2731.7|2730.5|22
1715689500000|2024-05-14 12:25:00|2732.2|2731|2732.7|2731.5|2733.2|2732|2731.7|2730.5|203
1715689800000|2024-05-14 12:30:00|2732.5|2731.3|2729.2|2728|2732.5|2731.3|2725.2|2724|350
1715690100000|2024-05-14 12:35:00|2729.5|2728.3|2732.2|2731|2733.5|2732.3|2728.7|2727.5|124
1715690400000|2024-05-14 12:40:00|2732.5|2731.3|2734.2|2733|2735.2|2734|2732.2|2731|241
1715690700000|2024-05-14 12:45:00|2734|2732.8|2734|2732.8|2734.7|2733.5|2732.7|2731.5|58
1715691000000|2024-05-14 12:50:00|2734.2|2733|2735.7|2734.5|2736.2|2735|2734|2732.8|50
1715691300000|2024-05-14 12:55:00|2735.2|2734|2736.2|2735|2737.2|2736|2734.7|2733.5|62
1715691600000|2024-05-14 13:00:00|2736.7|2735.5|2736.2|2735|2737.2|2736|2735.7|2734.5|58
1715691900000|2024-05-14 13:05:00|2736.7|2735.5|2736.2|2735|2737.7|2736.5|2736.2|2735|123
1715692200000|2024-05-14 13:10:00|2736.5|2735.3|2737.2|2736|2737.5|2736.3|2735.7|2734.5|67
1715692500000|2024-05-14 13:15:00|2736.7|2735.5|2735.7|2734.5|2736.7|2735.5|2735.2|2734|85
1715692800000|2024-05-14 13:20:00|2736|2734.8|2737.2|2736|2737.2|2736|2735.7|2734.5|164
1715693100000|2024-05-14 13:25:00|2737.7|2736.5|2737.2|2736|2737.7|2736.5|2737|2735.8|117
1715693400000|2024-05-14 13:30:00|2737.7|2736.5|2737.7|2736.5|2739.2|2738|2737.2|2736|165
1715693700000|2024-05-14 13:35:00|2737.2|2736|2738.7|2737.5|2739.2|2738|2736.7|2735.5|105
1715694000000|2024-05-14 13:40:00|2738.2|2737|2739.2|2738|2739.7|2738.5|2738.2|2737|87
1715694300000|2024-05-14 13:45:00|2739.7|2738.5|2738.5|2737.3|2740.2|2739|2738.2|2737|45
1715694600000|2024-05-14 13:50:00|2738.7|2737.5|2738|2736.8|2738.7|2737.5|2737.7|2736.5|47
1715694900000|2024-05-14 13:55:00|2737.7|2736.5|2738.2|2737|2738.7|2737.5|2737.2|2736|71
1715695200000|2024-05-14 14:00:00|2738|2736.8|2737.2|2736|2738.7|2737.5|2737.2|2736|90
1715695500000|2024-05-14 14:05:00|2737.5|2736.3|2737.2|2736|2737.7|2736.5|2736.2|2735|99
1715695800000|2024-05-14 14:10:00|2737.5|2736.3|2736.2|2735|2737.7|2736.5|2735.7|2734.5|106
1715696100000|2024-05-14 14:15:00|2736.7|2735.5|2735.2|2734|2736.7|2735.5|2734.2|2733|153
1715696400000|2024-05-14 14:20:00|2735.7|2734.5|2739.7|2738.5|2740|2738.8|2735.7|2734.5|318
1715696700000|2024-05-14 14:25:00|2740.2|2739|2740.2|2739|2740.7|2739.5|2739.7|2738.5|205
1715697000000|2024-05-14 14:30:00|2740.5|2739.3|2740.7|2739.5|2740.7|2739.5|2739.7|2738.5|98
1715697300000|2024-05-14 14:35:00|2740.5|2739.3|2737.2|2736|2740.7|2739.5|2736.2|2735|266
1715697600000|2024-05-14 14:40:00|2737.5|2736.3|2737.7|2736.5|2737.7|2736.5|2735.7|2734.5|124
1715697900000|2024-05-14 14:45:00|2737.2|2736|2736.2|2735|2737.7|2736.5|2736.2|2735|110
1715698200000|2024-05-14 14:50:00|2735.7|2734.5|2734.7|2733.5|2736.7|2735.5|2734.7|2733.5|115
1715698500000|2024-05-14 14:55:00|2734.5|2733.3|2736.2|2735|2736.7|2735.5|2734.2|2733|92
1715698800000|2024-05-14 15:00:00|2736.7|2735.5|2737.2|2736|2737.2|2736|2736.2|2735|83
1715699100000|2024-05-14 15:05:00|2737.5|2736.3|2736.7|2735.5|2737.7|2736.5|2736.2|2735|160
1715699400000|2024-05-14 15:10:00|2737.2|2736|2736.2|2735|2737.2|2736|2736.2|2735|58
1715699700000|2024-05-14 15:15:00|2736.7|2735.5|2736.2|2735|2737.7|2736.5|2736.2|2735|70
1715700000000|2024-05-14 15:20:00|2735.7|2734.5|2734.2|2733|2735.7|2734.5|2734.2|2733|194
1715700300000|2024-05-14 15:25:00|2734.7|2733.5|2734.7|2733.5|2735.2|2734|2734.2|2733|55
1715700600000|2024-05-14 15:30:00|2735|2733.8|2734.7|2733.5|2735.2|2734|2733.7|2732.5|99
1715700900000|2024-05-14 15:35:00|2734.2|2733|2734.2|2733|2735|2733.8|2733.7|2732.5|42
1715701200000|2024-05-14 15:40:00|2734.5|2733.3|2735|2733.8|2735|2733.8|2734.2|2733|24
1715701500000|2024-05-14 15:45:00|2735.2|2734|2736.2|2735|2736.2|2735|2734.2|2733|52
1715701800000|2024-05-14 15:50:00|2736.5|2735.3|2737.2|2736|2737.7|2736.5|2736.2|2735|13
1715702100000|2024-05-14 15:55:00|2737.5|2736.3|2737.7|2736.5|2738|2736.8|2737.2|2736|19
1715702400000|2024-05-14 16:00:00|2738.2|2737|2738.2|2737|2738.2|2737|2737.2|2736|32
1715702700000|2024-05-14 16:05:00|2737.7|2736.5|2739.7|2738.5|2739.7|2738.5|2737.7|2736.5|63
1715703000000|2024-05-14 16:10:00|2739.2|2738|2739.7|2738.5|2740.2|2739|2739.2|2738|30
1715703300000|2024-05-14 16:15:00|2739.2|2738|2739.2|2738|2739.7|2738.5|2739.2|2738|24
1715703600000|2024-05-14 16:20:00|2738.7|2737.5|2738.2|2737|2739.7|2738.5|2738.2|2737|30
1715703900000|2024-05-14 16:25:00|2738|2736.8|2738.7|2737.5|2738.7|2737.5|2738|2736.8|3
1715704200000|2024-05-14 16:30:00|2738.2|2737|2738.7|2737.5|2739.2|2738|2738.2|2737|20
1715704500000|2024-05-14 16:35:00|2739|2737.8|2738.5|2737.3|2739.2|2738|2738.2|2737|19
1715704800000|2024-05-14 16:40:00|2738.2|2737|2737.7|2736.5|2739.2|2738|2737.7|2736.5|21
1715705100000|2024-05-14 16:45:00|2738|2736.8|2738.2|2737|2738.7|2737.5|2737.7|2736.5|13
1715705400000|2024-05-14 16:50:00|2738.7|2737.5|2738.2|2737|2739.2|2738|2738.2|2737|21
1715705700000|2024-05-14 16:55:00|2738.7|2737.5|2739.2|2738|2739.2|2738|2738.2|2737|13
1715706000000|2024-05-14 17:00:00|2739.7|2738.5|2739|2737.8|2739.7|2738.5|2738.2|2737|50
1715706300000|2024-05-14 17:05:00|2739.2|2738|2738.2|2737|2739.2|2738|2738.2|2737|7
1715706600000|2024-05-14 17:10:00|2738.7|2737.5|2738.7|2737.5|2739.2|2738|2738.5|2737.3|68
1715706900000|2024-05-14 17:15:00|2739|2737.8|2739.7|2738.5|2739.7|2738.5|2738.2|2737|10
1715707200000|2024-05-14 17:20:00|2740.2|2739|2740.2|2739|2740.2|2739|2739.7|2738.5|42
1715707500000|2024-05-14 17:25:00|2740.5|2739.3|2740.7|2739.5|2740.7|2739.5|2740.2|2739|28
1715707800000|2024-05-14 17:30:00|2741.2|2740|2740.7|2739.5|2741.2|2740|2740.2|2739|26
1715708100000|2024-05-14 17:35:00|2741|2739.8|2740.7|2739.5|2741.2|2740|2740.7|2739.5|15
1715708400000|2024-05-14 17:40:00|2741|2739.8|2741.7|2740.5|2741.7|2740.5|2740.7|2739.5|24
1715708700000|2024-05-14 17:45:00|2741.2|2740|2740.2|2739|2741.2|2740|2740.2|2739|127
1715709000000|2024-05-14 17:50:00|2740.5|2739.3|2740.7|2739.5|2740.7|2739.5|2739.7|2738.5|6
1715709300000|2024-05-14 17:55:00|2740.5|2739.3|2740.5|2739.3|2740.7|2739.5|2740.2|2739|0
1715709600000|2024-05-14 18:00:00|2740.7|2739.5|2741.7|2740.5|2742.2|2741|2740.2|2739|78
1715709900000|2024-05-14 18:05:00|2742|2740.8|2742.2|2741|2742.7|2741.5|2742|2740.8|18
1715710200000|2024-05-14 18:10:00|2742.7|2741.5|2743.2|2742|2743.7|2742.5|2742.2|2741|145
1715710500000|2024-05-14 18:15:00|2743.7|2742.5|2743.2|2742|2743.7|2742.5|2743.2|2742|44
1715710800000|2024-05-14 18:20:00|2743.5|2742.3|2743.5|2742.3|2744.2|2743|2743.2|2742|3
1715711100000|2024-05-14 18:25:00|2743.7|2742.5|2743.2|2742|2743.7|2742.5|2743|2741.8|7
1715711400000|2024-05-14 18:30:00|2743|2741.8|2743.7|2742.5|2744.2|2743|2742.7|2741.5|11
1715711700000|2024-05-14 18:35:00|2743.2|2742|2744.5|2743.3|2744.7|2743.5|2743.2|2742|19
1715712000000|2024-05-14 18:40:00|2744.7|2743.5|2744.7|2743.5|2745.7|2744.5|2744.5|2743.3|83
1715712300000|2024-05-14 18:45:00|2745.2|2744|2744.7|2743.5|2745.2|2744|2744|2742.8|27
1715712600000|2024-05-14 18:50:00|2744.5|2743.3|2744.5|2743.3|2744.5|2743.3|2744.2|2743|9
1715712900000|2024-05-14 18:55:00|2744.7|2743.5|2745.7|2744.5|2745.7|2744.5|2744.7|2743.5|8
1715713200000|2024-05-14 19:00:00|2745.5|2744.3|2744.7|2743.5|2745.7|2744.5|2744.2|2743|20
1715713500000|2024-05-14 19:05:00|2744.5|2743.3|2744.7|2743.5|2744.7|2743.5|2744|2742.8|4
1715713800000|2024-05-14 19:10:00|2744.2|2743|2745.2|2744|2745.2|2744|2744.2|2743|16
1715714100000|2024-05-14 19:15:00|2745|2743.8|2745.7|2744.5|2745.7|2744.5|2744.7|2743.5|28
1715714400000|2024-05-14 19:20:00|2745.5|2744.3|2745.7|2744.5|2746.2|2745|2745.2|2744|19
1715714700000|2024-05-14 19:25:00|2745.5|2744.3|2745.5|2744.3|2745.7|2744.5|2744.7|2743.5|4
1715715000000|2024-05-14 19:30:00|2745.2|2744|2745.7|2744.5|2745.7|2744.5|2745.2|2744|7
1715715300000|2024-05-14 19:35:00|2746|2744.8|2746.2|2745|2746.2|2745|2745.7|2744.5|19
1715715600000|2024-05-14 19:40:00|2746.5|2745.3|2746.7|2745.5|2747.2|2746|2746.2|2745|28
1715715900000|2024-05-14 19:45:00|2747|2745.8|2746.7|2745.5|2747|2745.8|2746.2|2745|53
1715716200000|2024-05-14 19:50:00|2746.2|2745|2747.2|2746|2747.2|2746|2746.2|2745|54
1715716500000|2024-05-14 19:55:00|2747|2745.8|2746.7|2745.5|2747.7|2746.5|2746.2|2745|53
1715716800000|2024-05-14 20:00:00|2746.2|2745|2745.7|2744.5|2746.7|2745.5|2745.7|2744.5|32
1715717100000|2024-05-14 20:05:00|2746|2744.8|2745.2|2744|2746|2744.8|2745.2|2744|37
1715717400000|2024-05-14 20:10:00|2745.5|2744.3|2745.7|2744.5|2745.7|2744.5|2745.2|2744|5
1715717700000|2024-05-14 20:15:00|2746|2744.8|2746.2|2745|2746.2|2745|2746|2744.8|11
1715718000000|2024-05-14 20:20:00|2746|2744.8|2745.7|2744.5|2746.2|2745|2745.7|2744.5|5
1715718300000|2024-05-14 20:25:00|||||||||1
1715718600000|2024-05-14 20:30:00|||||||||1
1715718900000|2024-05-14 20:35:00|2745.5|2744.3|2745.7|2744.5|2745.7|2744.5|2745.5|2744.3|3
1715719200000|2024-05-14 20:40:00|||||||||1
1715719500000|2024-05-14 20:45:00|2745.5|2744.3|2745.7|2744.5|2745.7|2744.5|2745.5|2744.3|5
1715719800000|2024-05-14 20:50:00|2745.2|2744|2745.8|2743.8|2745.8|2744|2744.7|2743.5|17
1715720100000|2024-05-14 20:55:00|2745.9|2743.9|2747.9|2745.9|2747.9|2745.9|2745.8|2743.8|0
1715720400000|2024-05-14 21:00:00|2747.8|2745.8|2748|2746|2748|2746|2747.8|2745.8|3
1715720700000|2024-05-14 21:05:00|2747.9|2745.9|2747.9|2745.9|2748|2746|2747.9|2745.9|0
1715721000000|2024-05-14 21:10:00|2747.8|2745.8|2747.8|2745.8|2747.9|2745.9|2747.7|2745.7|0
1715721300000|2024-05-14 21:15:00|2747.7|2745.7|2747.5|2745.5|2747.7|2745.7|2747.4|2745.4|0
1715721600000|2024-05-14 21:20:00|2747.6|2745.6|2747.6|2745.6|2747.6|2745.6|2747.5|2745.5|0
1715721900000|2024-05-14 21:25:00|2747.5|2745.5|2747.5|2745.5|2747.6|2745.6|2747.5|2745.5|0
1715722500000|2024-05-14 21:35:00|2747.6|2745.6|2747.6|2745.6|2747.6|2745.6|2747.6|2745.6|0
1715722800000|2024-05-14 21:40:00|2747.7|2745.7|2747.7|2745.7|2747.7|2745.7|2747.7|2745.7|0
1715723100000|2024-05-14 21:45:00|2747.8|2745.8|2747.7|2745.7|2747.8|2745.8|2747.7|2745.7|0
1715723700000|2024-05-14 21:55:00|2747.8|2745.8|2747.6|2745.6|2747.9|2745.9|2747.6|2745.6|0
1715724000000|2024-05-14 22:00:00|2747.8|2745.8|2747.3|2745.3|2747.8|2745.8|2746.9|2744.9|0
1715724300000|2024-05-14 22:05:00|2747.4|2745.4|2747.3|2745.3|2747.9|2745.9|2747.1|2745.1|0
1715724600000|2024-05-14 22:10:00|2747.7|2745.7|2749|2747|2749|2747|2747.5|2745.5|0
1715724900000|2024-05-14 22:15:00|2749.4|2747.4|2749.4|2747.4|2749.4|2747.4|2748.9|2746.9|0
1715725200000|2024-05-14 22:20:00|2749.3|2747.3|2749.2|2747.2|2749.3|2747.3|2749|2747|0
1715725500000|2024-05-14 22:25:00|2749.4|2747.4|2749.6|2747.6|2749.6|2747.6|2749.3|2747.3|0
1715725800000|2024-05-14 22:30:00|2749.8|2747.8|2749.6|2747.6|2749.8|2747.8|2749.6|2747.6|0
1715726100000|2024-05-14 22:35:00|2749.8|2747.8|2750.1|2748.1|2750.1|2748.1|2749.7|2747.7|0
1715726400000|2024-05-14 22:40:00|2750.4|2748.4|2750.4|2748.4|2750.4|2748.4|2750.4|2748.4|0
1715727300000|2024-05-14 22:55:00|2750.5|2748.5|2750.7|2748.7|2751|2749|2750.5|2748.5|0
1715727600000|2024-05-14 23:00:00|2751.1|2749.1|2750.7|2748.7|2751.2|2749.2|2750.7|2748.7|0
1715727900000|2024-05-14 23:05:00|2750.6|2748.6|2750.3|2748.3|2750.6|2748.6|2750|2748|0
1715728200000|2024-05-14 23:10:00|2750.4|2748.4|2750.3|2748.3|2750.4|2748.4|2750.3|2748.3|0
1715728500000|2024-05-14 23:15:00|2750.4|2748.4|2750.9|2748.9|2750.9|2748.9|2750.4|2748.4|0
1715728800000|2024-05-14 23:20:00|2751|2749|2750.9|2748.9|2751.3|2749.3|2750.9|2748.9|0
1715729100000|2024-05-14 23:25:00|2750.8|2748.8|2751.1|2749.1|2751.4|2749.4|2750.4|2748.4|0
1715729400000|2024-05-14 23:30:00|2751.3|2749.3|2751.5|2749.5|2751.9|2749.9|2750.5|2748.5|0
1715729700000|2024-05-14 23:35:00|2751.6|2749.6|2751.2|2749.2|2752.1|2750.1|2751.1|2749.1|0
1715730000000|2024-05-14 23:40:00|2751.4|2749.4|2750.6|2748.6|2752.1|2750.1|2750.5|2748.5|0
1715730300000|2024-05-14 23:45:00|2750.7|2748.7|2746.5|2745.3|2750.7|2748.7|2745.5|2744.3|526
1715730600000|2024-05-14 23:50:00|2746.7|2745.5|2746.7|2745.5|2747.2|2746|2745.5|2744.3|183
1715730900000|2024-05-14 23:55:00|2747|2745.8|2746.7|2745.5|2748|2746.8|2746.7|2745.5|428
1715731200000|2024-05-15 00:00:00|2746.5|2745.7|2749.5|2748.7|2752.5|2751.7|2745.3|2744.5|1611
1715731500000|2024-05-15 00:05:00|2750|2749.2|2751|2750.2|2753.5|2752.7|2749.5|2748.7|927
1715731800000|2024-05-15 00:10:00|2751.3|2750.5|2755.3|2754.5|2755.5|2754.7|2750.5|2749.7|854
1715732100000|2024-05-15 00:15:00|2755|2754.2|2754.3|2753.5|2759.5|2758.7|2753.5|2752.7|1141
1715732400000|2024-05-15 00:20:00|2754|2753.2|2752.5|2751.7|2756.5|2755.7|2752.5|2751.7|609
1715732700000|2024-05-15 00:25:00|2752.8|2752|2752.5|2751.7|2755|2754.2|2751.5|2750.7|427
1715733000000|2024-05-15 00:30:00|2753|2752.2|2751|2750.2|2755|2754.2|2748.3|2747.5|801
1715733300000|2024-05-15 00:35:00|2751.3|2750.5|2747|2746.2|2751.5|2750.7|2746.5|2745.7|492
1715733600000|2024-05-15 00:40:00|2747.3|2746.5|2746.5|2745.7|2749|2748.2|2745.5|2744.7|345
1715733900000|2024-05-15 00:45:00|2746|2745.2|2748|2747.2|2749|2748.2|2745.8|2745|490
1715734200000|2024-05-15 00:50:00|2747.5|2746.7|2743.5|2742.7|2747.5|2746.7|2743|2742.2|418
1715734500000|2024-05-15 00:55:00|2743|2742.2|2740.5|2739.7|2744.5|2743.7|2740|2739.2|498
1715734800000|2024-05-15 01:00:00|2740.8|2740|2741.5|2740.7|2742|2741.2|2740|2739.2|355
1715735100000|2024-05-15 01:05:00|2741|2740.2|2739|2738.2|2741|2740.2|2737.5|2736.7|393
1715735400000|2024-05-15 01:10:00|2739.5|2738.7|2740|2739.2|2743.5|2742.7|2739|2738.2|381
1715735700000|2024-05-15 01:15:00|2740.3|2739.5|2739.5|2738.7|2740.5|2739.7|2738|2737.2|461
1715736000000|2024-05-15 01:20:00|2740|2739.2|2740.5|2739.7|2741|2740.2|2738.5|2737.7|278
1715736300000|2024-05-15 01:25:00|2740|2739.2|2742|2741.2|2742.5|2741.7|2740|2739.2|265
1715736600000|2024-05-15 01:30:00|2741.5|2740.7|2742|2741.2|2744|2743.2|2741.3|2740.5|316
1715736900000|2024-05-15 01:35:00|2742.5|2741.7|2741|2740.2|2743.3|2742.5|2739.5|2738.7|290
1715737200000|2024-05-15 01:40:00|2741.5|2740.7|2740|2739.2|2743|2742.2|2739.8|2739|195
1715737500000|2024-05-15 01:45:00|2740.3|2739.5|2741.5|2740.7|2743|2742.2|2740|2739.2|221
1715737800000|2024-05-15 01:50:00|2741.8|2741|2740|2739.2|2742|2741.2|2739|2738.2|204
1715738100000|2024-05-15 01:55:00|2740.5|2739.7|2738.5|2737.7|2741|2740.2|2738.3|2737.5|205
1715738400000|2024-05-15 02:00:00|2739|2738.2|2740|2739.2|2740|2739.2|2737.5|2736.7|412
1715738700000|2024-05-15 02:05:00|2740.3|2739.5|2740.5|2739.7|2742|2741.2|2739.5|2738.7|247
1715739000000|2024-05-15 02:10:00|2740|2739.2|2735.5|2734.7|2740|2739.2|2735.5|2734.7|386
1715739300000|2024-05-15 02:15:00|2735.8|2735|2736.5|2735.7|2737|2736.2|2735|2734.2|383
1715739600000|2024-05-15 02:20:00|2736|2735.2|2737|2736.2|2737.5|2736.7|2735.5|2734.7|221
1715739900000|2024-05-15 02:25:00|2737.5|2736.7|2737|2736.2|2738.5|2737.7|2736.5|2735.7|222
1715740200000|2024-05-15 02:30:00|2737.5|2736.7|2738|2737.2|2738|2737.2|2736.5|2735.7|171
1715740500000|2024-05-15 02:35:00|2737.8|2737|2740.3|2739.5|2740.3|2739.5|2737.5|2736.7|138
1715740800000|2024-05-15 02:40:00|2740.5|2739.7|2740.5|2739.7|2741|2740.2|2740|2739.2|117
1715741100000|2024-05-15 02:45:00|2740.8|2740|2740.3|2739.5|2741|2740.2|2740|2739.2|118
1715741400000|2024-05-15 02:50:00|2740|2739.2|2741|2740.2|2741|2740.2|2740|2739.2|81
1715741700000|2024-05-15 02:55:00|2740.5|2739.7|2740.5|2739.7|2741|2740.2|2740.5|2739.7|62
1715742000000|2024-05-15 03:00:00|2740.8|2740|2744|2743.2|2744|2743.2|2740.5|2739.7|252
1715742300000|2024-05-15 03:05:00|2743.8|2743|2743|2742.2|2744.5|2743.7|2742.5|2741.7|243
1715742600000|2024-05-15 03:10:00|2742.5|2741.7|2743|2742.2|2743|2742.2|2741.5|2740.7|90
1715742900000|2024-05-15 03:15:00|2742.5|2741.7|2742.5|2741.7|2743|2742.2|2742|2741.2|70
1715743200000|2024-05-15 03:20:00|2743|2742.2|2742.8|2742|2743|2742.2|2742|2741.2|117
1715743500000|2024-05-15 03:25:00|2742.5|2741.7|2743.3|2742.5|2743.5|2742.7|2742.5|2741.7|170
1715743800000|2024-05-15 03:30:00|2743|2742.2|2744|2743.2|2745.3|2744.5|2742.8|2742|834
1715744100000|2024-05-15 03:35:00|2743.8|2743|2742.5|2741.7|2745.5|2744.7|2742|2741.2|273
1715744400000|2024-05-15 03:40:00|2742.3|2741.5|2740.3|2739.5|2742.8|2742|2739.3|2738.5|274
1715744700000|2024-05-15 03:45:00|2740|2739.2|2740.8|2740|2741.5|2740.7|2739.5|2738.7|174
1715745000000|2024-05-15 03:50:00|2740.5|2739.7|2740|2739.2|2741|2740.2|2739|2738.2|273
1715745300000|2024-05-15 03:55:00|2740.5|2739.7|2739|2738.2|2741|2740.2|2738.8|2738|104
1715745600000|2024-05-15 04:00:00|2738.5|2737.7|2736.3|2735.5|2739|2738.2|2736.3|2735.5|305
1715745900000|2024-05-15 04:05:00|2736|2735.2|2735.5|2734.7|2736|2735.2|2734|2733.2|365
1715746200000|2024-05-15 04:10:00|2735|2734.2|2736|2735.2|2736|2735.2|2734.5|2733.7|299
1715746500000|2024-05-15 04:15:00|2735.5|2734.7|2735|2734.2|2735.5|2734.7|2734|2733.2|280
1715746800000|2024-05-15 04:20:00|2734.5|2733.7|2734.5|2733.7|2735|2734.2|2734|2733.2|217
1715747100000|2024-05-15 04:25:00|2734|2733.2|2734.5|2733.7|2735.5|2734.7|2733|2732.2|219
1715747400000|2024-05-15 04:30:00|2734.3|2733.5|2733.5|2732.7|2734.5|2733.7|2733.5|2732.7|183
1715747700000|2024-05-15 04:35:00|2733|2732.2|2734.5|2733.7|2735.5|2734.7|2733|2732.2|391
1715748000000|2024-05-15 04:40:00|2734.3|2733.5|2734.5|2733.7|2735.5|2734.7|2734|2733.2|154
1715748300000|2024-05-15 04:45:00|2734.3|2733.5|2734|2733.2|2734.5|2733.7|2732.5|2731.7|286
1715748600000|2024-05-15 04:50:00|2733.8|2733|2733|2732.2|2734|2733.2|2732.5|2731.7|195
1715748900000|2024-05-15 04:55:00|2732.5|2731.7|2733|2732.2|2734.3|2733.5|2732.5|2731.7|199
1715749200000|2024-05-15 05:00:00|2733.5|2732.7|2733|2732.2|2733.8|2733|2732|2731.2|360
1715749500000|2024-05-15 05:05:00|2732.8|2732|2733|2732.2|2734|2733.2|2732.5|2731.7|243
1715749800000|2024-05-15 05:10:00|2733.5|2732.7|2734|2733.2|2734|2733.2|2732.5|2731.7|188
1715750100000|2024-05-15 05:15:00|2733.5|2732.7|2732|2731.2|2733.5|2732.7|2732|2731.2|310
1715750400000|2024-05-15 05:20:00|2732.3|2731.5|2732|2731.2|2732.5|2731.7|2731.5|2730.7|334
1715750700000|2024-05-15 05:25:00|2732.5|2731.7|2732.5|2731.7|2732.8|2732|2731|2730.2|312
1715751000000|2024-05-15 05:30:00|2733|2732.2|2732.5|2731.7|2733.5|2732.7|2731.5|2730.7|271
1715751300000|2024-05-15 05:35:00|2732.3|2731.5|2732|2731.2|2733.5|2732.7|2731.5|2730.7|280
1715751600000|2024-05-15 05:40:00|2732.5|2731.7|2733.5|2732.7|2734|2733.2|2731.3|2730.5|298
1715751900000|2024-05-15 05:45:00|2734|2733.2|2734|2733.2|2734.5|2733.7|2733.5|2732.7|409
1715752200000|2024-05-15 05:50:00|2734.5|2733.7|2735|2734.2|2735.5|2734.7|2734|2733.2|481
1715752500000|2024-05-15 05:55:00|2734.5|2733.7|2734|2733.2|2736|2735.2|2732.5|2731.7|2272
1715752800000|2024-05-15 06:00:00|2733.5|2732.7|2731.3|2730.5|2733.5|2732.7|2729.5|2728.7|2679
1715753100000|2024-05-15 06:05:00|2731.5|2730.7|2733|2731|2733|2731.7|2730|2729.2|796
1715753400000|2024-05-15 06:10:00|2733.2|2731.2|2732.7|2730.7|2734|2732|2732.3|2730.3|2
1715753700000|2024-05-15 06:15:00|2732.8|2730.8|2732.6|2730.6|2733|2731|2732.1|2730.1|368
1715754000000|2024-05-15 06:20:00|2732.8|2730.8|2732.2|2730.2|2733.2|2731.2|2732.2|2730.2|0
1715754300000|2024-05-15 06:25:00|2732.5|2730.5|2732.7|2730.7|2732.9|2730.9|2732.5|2730.5|0
1715754600000|2024-05-15 06:30:00|2733.1|2731.1|2733.2|2731.2|2733.2|2731.2|2732.8|2730.8|0
1715754900000|2024-05-15 06:35:00|2733.4|2731.4|2733.3|2731.3|2733.9|2731.9|2733.1|2731.1|0
1715755200000|2024-05-15 06:40:00|2733.5|2731.5|2733.2|2731.2|2733.5|2731.5|2733.2|2731.2|0
1715755500000|2024-05-15 06:45:00|2733.4|2731.4|2733.6|2731.6|2733.6|2731.6|2733.2|2731.2|0
1715755800000|2024-05-15 06:50:00|2733.7|2731.7|2733.5|2731.5|2733.7|2731.7|2733.5|2731.5|0
1715756100000|2024-05-15 06:55:00|2733.3|2731.3|2733|2731|2733.5|2731.5|2733|2731|0
1715756400000|2024-05-15 07:00:00|2732.8|2730.8|2733.4|2731.4|2733.4|2731.4|2732.5|2730.5|0
1715756700000|2024-05-15 07:05:00|2733.5|2731.5|2733|2731|2733.8|2731.8|2732.9|2730.9|0
1715757000000|2024-05-15 07:10:00|2733.1|2731.1|2732.8|2730.8|2733.2|2731.2|2732.5|2730.5|0
1715757300000|2024-05-15 07:15:00|2732.9|2730.9|2732.6|2730.6|2733|2731|2732.3|2730.3|0
1715757600000|2024-05-15 07:20:00|2732.8|2730.8|2731.4|2729.4|2732.8|2730.8|2731.4|2729.4|0
1715757900000|2024-05-15 07:25:00|2731.3|2729.3|2731|2729|2731.4|2729.4|2730.7|2728.7|0
1715758200000|2024-05-15 07:30:00|2731.1|2729.1|2732.7|2731.5|2732.7|2731.5|2730.5|2729|593
1715758500000|2024-05-15 07:35:00|2732.5|2731.3|2732|2730.8|2732.7|2731.5|2731.2|2730|187
1715758800000|2024-05-15 07:40:00|2732.5|2731.3|2731.2|2730|2733.7|2732.5|2730.7|2729.5|284
1715759100000|2024-05-15 07:45:00|2730.7|2729.5|2730.7|2729.5|2731.2|2730|2730.2|2729|113
1715759400000|2024-05-15 07:50:00|2731.2|2730|2731.2|2730|2731.2|2730|2730.7|2729.5|110
1715759700000|2024-05-15 07:55:00|2731.7|2730.5|2731.7|2730.5|2732.2|2731|2731.7|2730.5|70
1715760000000|2024-05-15 08:00:00|2731.2|2730|2731.7|2730.5|2732.2|2731|2730.7|2729.5|70
1715760300000|2024-05-15 08:05:00|2732.2|2731|2731.7|2730.5|2732.2|2731|2731.7|2730.5|47
1715760600000|2024-05-15 08:10:00|2731.2|2730|2731.2|2730|2731.7|2730.5|2731.2|2730|58
1715760900000|2024-05-15 08:15:00|2731|2729.8|2729.7|2728.5|2731.2|2730|2729.7|2728.5|107
1715761200000|2024-05-15 08:20:00|2729.5|2728.3|2729.7|2728.5|2729.7|2728.5|2729.2|2728|77
1715761500000|2024-05-15 08:25:00|2729.2|2728|2729.7|2728.5|2730.2|2729|2729|2727.8|92
1715761800000|2024-05-15 08:30:00|2730.2|2729|2729.2|2728|2730.2|2729|2729.2|2728|57
1715762100000|2024-05-15 08:35:00|2729|2727.8|2728.7|2727.5|2729|2727.8|2727.7|2726.5|69
1715762400000|2024-05-15 08:40:00|2728.5|2727.3|2728|2726.8|2728.5|2727.3|2727.7|2726.5|43
1715762700000|2024-05-15 08:45:00|2727.7|2726.5|2726.5|2725.3|2727.7|2726.5|2726.2|2725|133
1715763000000|2024-05-15 08:50:00|2726.7|2725.5|2727.2|2726|2727.2|2726|2726.5|2725.3|30
1715763300000|2024-05-15 08:55:00|2727.7|2726.5|2728.2|2727|2728.2|2727|2727.7|2726.5|30
1715763600000|2024-05-15 09:00:00|2728|2726.8|2729.2|2728|2729.2|2728|2727.7|2726.5|30
1715763900000|2024-05-15 09:05:00|2729|2727.8|2728.2|2727|2729.2|2728|2728.2|2727|39
1715764200000|2024-05-15 09:10:00|2727.2|2726|2728.7|2727.5|2728.7|2727.5|2727.2|2726|92
1715764500000|2024-05-15 09:15:00|2729|2727.8|2728.7|2727.5|2729|2727.8|2728.2|2727|25
1715764800000|2024-05-15 09:20:00|||||||||5
1715765100000|2024-05-15 09:25:00|2728.5|2727.3|2729.2|2728|2729.5|2728.3|2728.5|2727.3|52
1715765400000|2024-05-15 09:30:00|2729|2727.8|2729.2|2728|2729.7|2728.5|2728.7|2727.5|14
1715765700000|2024-05-15 09:35:00|2729.7|2728.5|2729.7|2728.5|2729.7|2728.5|2729.2|2728|78
1715766000000|2024-05-15 09:40:00|2729.2|2728|2730.2|2729|2730.2|2729|2729.2|2728|52
1715766300000|2024-05-15 09:45:00|2730.7|2729.5|2730.2|2729|2731.2|2730|2730.2|2729|100
1715766600000|2024-05-15 09:50:00|2730.7|2729.5|2730.7|2729.5|2730.7|2729.5|2730.2|2729|33
1715766900000|2024-05-15 09:55:00|2730.5|2729.3|2730.7|2729.5|2730.7|2729.5|2730.2|2729|43
1715767200000|2024-05-15 10:00:00|2731.2|2730|2731.7|2730.5|2731.7|2730.5|2731.2|2730|95
1715767500000|2024-05-15 10:05:00|2731.2|2730|2731.7|2730.5|2731.7|2730.5|2731.2|2730|24
1715767800000|2024-05-15 10:10:00|2731.2|2730|2731.2|2730|2731.2|2730|2730.7|2729.5|32
1715768100000|2024-05-15 10:15:00|2730.7|2729.5|2731.2|2730|2731.2|2730|2730|2728.8|33
1715768400000|2024-05-15 10:20:00|2731.7|2730.5|2732.2|2731|2732.7|2731.5|2731.7|2730.5|167
1715768700000|2024-05-15 10:25:00|2732.5|2731.3|2731.2|2730|2732.5|2731.3|2731.2|2730|43
1715769000000|2024-05-15 10:30:00|2731.7|2730.5|2731.7|2730.5|2732.2|2731|2731.7|2730.5|105
1715769300000|2024-05-15 10:35:00|2732.2|2731|2732.2|2731|2732.2|2731|2731.2|2730|97
1715769600000|2024-05-15 10:40:00|2731.7|2730.5|2731.7|2730.5|2732.2|2731|2731.7|2730.5|47
1715769900000|2024-05-15 10:45:00|2731.2|2730|2730.7|2729.5|2731.2|2730|2730.7|2729.5|40
1715770200000|2024-05-15 10:50:00|2730.5|2729.3|2730.7|2729.5|2730.7|2729.5|2730.2|2729|51
1715770500000|2024-05-15 10:55:00|2730.5|2729.3|2730.7|2729.5|2731.2|2730|2730.2|2729|127
1715770800000|2024-05-15 11:00:00|2730.2|2729|2729.7|2728.5|2730.7|2729.5|2729.7|2728.5|34
1715771100000|2024-05-15 11:05:00|2729.5|2728.3|2730.2|2729|2730.7|2729.5|2729.5|2728.3|30
1715771400000|2024-05-15 11:10:00|2730.7|2729.5|2730.2|2729|2730.7|2729.5|2730.2|2729|23
1715771700000|2024-05-15 11:15:00|2730.7|2729.5|2729.7|2728.5|2730.7|2729.5|2729.7|2728.5|149
1715772000000|2024-05-15 11:20:00|||||||||25
1715772300000|2024-05-15 11:25:00|2730.2|2729|2730.2|2729|2730.2|2729|2729.7|2728.5|27
1715772600000|2024-05-15 11:30:00|2730.5|2729.3|2731.7|2730.5|2731.7|2730.5|2729.7|2728.5|46
1715772900000|2024-05-15 11:35:00|2731.2|2730|2731.2|2730|2731.2|2730|2731.2|2730|48
1715773200000|2024-05-15 11:40:00|2730.7|2729.5|2730.7|2729.5|2730.7|2729.5|2729.7|2728.5|51
1715773500000|2024-05-15 11:45:00|2731.2|2730|2731.2|2730|2731.7|2730.5|2730.7|2729.5|71
1715773800000|2024-05-15 11:50:00|2731|2729.8|2730.7|2729.5|2731.2|2730|2730.7|2729.5|37
1715774100000|2024-05-15 11:55:00|2731.2|2730|2730.7|2729.5|2731.2|2730|2730.7|2729.5|45
1715774400000|2024-05-15 12:00:00|2730.2|2729|2729.7|2728.5|2730.2|2729|2729.7|2728.5|70
1715774700000|2024-05-15 12:05:00|2729.5|2728.3|2728.2|2727|2729.5|2728.3|2727.2|2726|154
1715775000000|2024-05-15 12:10:00|2727.7|2726.5|2728.7|2727.5|2729.2|2728|2727.7|2726.5|81
1715775300000|2024-05-15 12:15:00|2728.5|2727.3|2729.2|2728|2729.2|2728|2728.2|2727|59
1715775600000|2024-05-15 12:20:00|2729|2727.8|2730.2|2729|2730.2|2729|2728.7|2727.5|44
1715775900000|2024-05-15 12:25:00|2730|2728.8|2728.5|2727.3|2730.2|2729|2728.5|2727.3|200
1715776200000|2024-05-15 12:30:00|2728.7|2727.5|2734.2|2733|2738.2|2737|2728.7|2727.5|634
1715776500000|2024-05-15 12:35:00|2734.7|2733.5|2738.2|2737|2739.2|2738|2734.2|2733|391
1715776800000|2024-05-15 12:40:00|2738|2736.8|2738.2|2737|2738.7|2737.5|2736.5|2735.3|279
1715777100000|2024-05-15 12:45:00|2737.7|2736.5|2740.7|2739.5|2741.2|2740|2737.7|2736.5|347
1715777400000|2024-05-15 12:50:00|2741.2|2740|2738.7|2737.5|2741.7|2740.5|2738.7|2737.5|252
1715777700000|2024-05-15 12:55:00|2738.5|2737.3|2736.5|2735.3|2738.5|2737.3|2735.2|2734|133
1715778000000|2024-05-15 13:00:00|2736.2|2735|2738.2|2737|2738.5|2737.3|2736.2|2735|203
1715778300000|2024-05-15 13:05:00|2738|2736.8|2738.2|2737|2738.7|2737.5|2736.7|2735.5|66
1715778600000|2024-05-15 13:10:00|2738.7|2737.5|2739.7|2738.5|2740.2|2739|2738.5|2737.3|78
1715778900000|2024-05-15 13:15:00|2739.2|2738|2738.7|2737.5|2739.2|2738|2738.2|2737|106
1715779200000|2024-05-15 13:20:00|2738.2|2737|2738.2|2737|2738.7|2737.5|2737.7|2736.5|34
1715779500000|2024-05-15 13:25:00|2738|2736.8|2738.2|2737|2738.2|2737|2737.2|2736|53
1715779800000|2024-05-15 13:30:00|2737.7|2736.5|2737.7|2736.5|2738.7|2737.5|2736.7|2735.5|238
1715780100000|2024-05-15 13:35:00|2738.2|2737|2738.2|2737|2739.2|2738|2735.7|2734.5|204
1715780400000|2024-05-15 13:40:00|2738.5|2737.3|2738.2|2737|2740.2|2739|2737.7|2736.5|156
1715780700000|2024-05-15 13:45:00|2737.7|2736.5|2736.2|2735|2738.2|2737|2736.2|2735|135
1715781000000|2024-05-15 13:50:00|2735.7|2734.5|2737.7|2736.5|2737.7|2736.5|2735.2|2734|193
1715781300000|2024-05-15 13:55:00|2738|2736.8|2738.7|2737.5|2739.2|2738|2737.7|2736.5|122
1715781600000|2024-05-15 14:00:00|2739.2|2738|2739.7|2738.5|2740.2|2739|2738.7|2737.5|102
1715781900000|2024-05-15 14:05:00|2740|2738.8|2739.2|2738|2741.2|2740|2739.2|2738|159
1715782200000|2024-05-15 14:10:00|2738.7|2737.5|2737.7|2736.5|2739.2|2738|2737.2|2736|175
1715782500000|2024-05-15 14:15:00|2737.2|2736|2737.7|2736.5|2738.2|2737|2736.7|2735.5|58
1715782800000|2024-05-15 14:20:00|2737.5|2736.3|2737.2|2736|2737.7|2736.5|2736.7|2735.5|78
1715783100000|2024-05-15 14:25:00|2737|2735.8|2736.2|2735|2737.2|2736|2735.7|2734.5|52
1715783400000|2024-05-15 14:30:00|2735.7|2734.5|2737.2|2736|2737.7|2736.5|2735.7|2734.5|72
1715783700000|2024-05-15 14:35:00|2736.7|2735.5|2737.7|2736.5|2738|2736.8|2736.7|2735.5|72
1715784000000|2024-05-15 14:40:00|2737.2|2736|2738|2736.8|2738.2|2737|2736.7|2735.5|209
1715784300000|2024-05-15 14:45:00|2737.7|2736.5|2736.7|2735.5|2738.2|2737|2736.7|2735.5|179
1715784600000|2024-05-15 14:50:00|2737|2735.8|2735.7|2734.5|2737.2|2736|2735.7|2734.5|183
1715784900000|2024-05-15 14:55:00|2735.5|2734.3|2735.7|2734.5|2736.2|2735|2734.2|2733|306
1715785200000|2024-05-15 15:00:00|2736|2734.8|2734.7|2733.5|2736.2|2735|2734.2|2733|176
1715785500000|2024-05-15 15:05:00|2734.2|2733|2736.7|2735.5|2736.7|2735.5|2734.2|2733|201
1715785800000|2024-05-15 15:10:00|2736.5|2735.3|2736.7|2735.5|2737.2|2736|2736.2|2735|71
1715786100000|2024-05-15 15:15:00|2737|2735.8|2738.7|2737.5|2739.2|2738|2737|2735.8|169
1715786400000|2024-05-15 15:20:00|2739|2737.8|2737.2|2736|2739.2|2738|2737.2|2736|80
1715786700000|2024-05-15 15:25:00|2736.7|2735.5|2737.5|2736.3|2737.7|2736.5|2735.7|2734.5|165
1715787000000|2024-05-15 15:30:00|2737.2|2736|2737.2|2736|2738.2|2737|2736.7|2735.5|100
1715787300000|2024-05-15 15:35:00|2736.7|2735.5|2737.2|2736|2737.7|2736.5|2736.7|2735.5|88
1715787600000|2024-05-15 15:40:00|2737.7|2736.5|2739.2|2738|2739.7|2738.5|2737.7|2736.5|187
1715787900000|2024-05-15 15:45:00|2739.5|2738.3|2738.7|2737.5|2739.7|2738.5|2738.7|2737.5|132
1715788200000|2024-05-15 15:50:00|2739.2|2738|2739.5|2738.3|2740.2|2739|2739.2|2738|98
1715788500000|2024-05-15 15:55:00|2739.7|2738.5|2739.7|2738.5|2740.2|2739|2739.5|2738.3|68
1715788800000|2024-05-15 16:00:00|2739.2|2738|2739.2|2738|2739.2|2738|2738.7|2737.5|59
1715789100000|2024-05-15 16:05:00|2738.7|2737.5|2738.7|2737.5|2739.2|2738|2737.7|2736.5|62
1715789400000|2024-05-15 16:10:00|2739|2737.8|2738.7|2737.5|2739.2|2738|2738.5|2737.3|35
1715789700000|2024-05-15 16:15:00|2738.5|2737.3|2739.2|2738|2739.2|2738|2738.2|2737|48
1715790000000|2024-05-15 16:20:00|2738.7|2737.5|2739.2|2738|2739.2|2738|2738.2|2737|32
1715790300000|2024-05-15 16:25:00|2739.7|2738.5|2739.7|2738.5|2740.2|2739|2739.2|2738|41
1715790600000|2024-05-15 16:30:00|2739.5|2738.3|2738.7|2737.5|2739.5|2738.3|2738.7|2737.5|73
1715790900000|2024-05-15 16:35:00|2739.2|2738|2738.5|2737.3|2739.2|2738|2738.2|2737|31
1715791200000|2024-05-15 16:40:00|2738.7|2737.5|2738.5|2737.3|2738.7|2737.5|2738.2|2737|29
1715791500000|2024-05-15 16:45:00|2738.7|2737.5|2739.2|2738|2739.2|2738|2738.2|2737|34
1715791800000|2024-05-15 16:50:00|2739|2737.8|2739.7|2738.5|2739.7|2738.5|2738.7|2737.5|52
1715792100000|2024-05-15 16:55:00|2740.2|2739|2740.2|2739|2740.7|2739.5|2739.7|2738.5|68
1715792400000|2024-05-15 17:00:00|2740|2738.8|2739.2|2738|2740.2|2739|2739|2737.8|71
1715792700000|2024-05-15 17:05:00|2738.7|2737.5|2738.7|2737.5|2739.2|2738|2738.7|2737.5|34
1715793000000|2024-05-15 17:10:00|2739.2|2738|2739.2|2738|2739.2|2738|2738.2|2737|117
1715793300000|2024-05-15 17:15:00|2738.7|2737.5|2739.7|2738.5|2739.7|2738.5|2738.7|2737.5|82
1715793600000|2024-05-15 17:20:00|2740.2|2739|2739.7|2738.5|2740.7|2739.5|2739.7|2738.5|63
1715793900000|2024-05-15 17:25:00|2739.2|2738|2740.2|2739|2740.7|2739.5|2739.2|2738|50
1715794200000|2024-05-15 17:30:00|2739.7|2738.5|2739.7|2738.5|2739.7|2738.5|2739.2|2738|52
1715794500000|2024-05-15 17:35:00|2740.2|2739|2738.7|2737.5|2740.2|2739|2738.7|2737.5|32
1715794800000|2024-05-15 17:40:00|2739|2737.8|2738.7|2737.5|2739.2|2738|2738.2|2737|40
1715795100000|2024-05-15 17:45:00|2738.2|2737|2737.2|2736|2738.7|2737.5|2737.2|2736|61
1715795400000|2024-05-15 17:50:00|2737.7|2736.5|2738.2|2737|2738.7|2737.5|2737.7|2736.5|74
1715795700000|2024-05-15 17:55:00|2738.7|2737.5|2737.7|2736.5|2738.7|2737.5|2737.2|2736|70
1715796000000|2024-05-15 18:00:00|2738.2|2737|2739.2|2738|2739.2|2738|2738.2|2737|72
1715796300000|2024-05-15 18:05:00|2739.7|2738.5|2739.7|2738.5|2739.7|2738.5|2739.2|2738|58
1715796600000|2024-05-15 18:10:00|2740|2738.8|2741.2|2740|2741.2|2740|2740|2738.8|77
1715796900000|2024-05-15 18:15:00|2740.7|2739.5|2740.2|2739|2740.7|2739.5|2739.2|2738|111
1715797200000|2024-05-15 18:20:00|2739.7|2738.5|2739.7|2738.5|2740.2|2739|2738.7|2737.5|67
1715797500000|2024-05-15 18:25:00|2739.2|2738|2739.2|2738|2739.7|2738.5|2738.7|2737.5|50
1715797800000|2024-05-15 18:30:00|2739.5|2738.3|2738.2|2737|2739.7|2738.5|2738.2|2737|37
1715798100000|2024-05-15 18:35:00|2738.7|2737.5|2739.2|2738|2739.5|2738.3|2738.2|2737|30
1715798400000|2024-05-15 18:40:00|2739.5|2738.3|2739.7|2738.5|2739.7|2738.5|2738.7|2737.5|33
1715798700000|2024-05-15 18:45:00|2740.2|2739|2739.2|2738|2740.2|2739|2739.2|2738|24
1715799000000|2024-05-15 18:50:00|2738.7|2737.5|2739.2|2738|2739.2|2738|2738.7|2737.5|33
1715799300000|2024-05-15 18:55:00|2739|2737.8|2738.7|2737.5|2739|2737.8|2738.7|2737.5|27
1715799600000|2024-05-15 19:00:00|2738.2|2737|2737.7|2736.5|2738.2|2737|2737.7|2736.5|42
1715799900000|2024-05-15 19:05:00|2738.2|2737|2738.2|2737|2738.7|2737.5|2737.2|2736|51
1715800200000|2024-05-15 19:10:00|2738.5|2737.3|2738.2|2737|2738.7|2737.5|2737.7|2736.5|19
1715800500000|2024-05-15 19:15:00|2737.7|2736.5|2738.7|2737.5|2739.2|2738|2737.7|2736.5|66
1715800800000|2024-05-15 19:20:00|2739.2|2738|2739.2|2738|2739.7|2738.5|2738.7|2737.5|51
1715801100000|2024-05-15 19:25:00|2739.7|2738.5|2739.7|2738.5|2740|2738.8|2739.5|2738.3|64
1715801400000|2024-05-15 19:30:00|2739.5|2738.3|2741.2|2740|2741.7|2740.5|2739.2|2738|123
1715801700000|2024-05-15 19:35:00|2741.7|2740.5|2742.2|2741|2742.7|2741.5|2741.7|2740.5|133
1715802000000|2024-05-15 19:40:00|2742.5|2741.3|2742.7|2741.5|2743.2|2742|2742.2|2741|96
1715802300000|2024-05-15 19:45:00|2743.2|2742|2743.7|2742.5|2743.7|2742.5|2742.7|2741.5|87
1715802600000|2024-05-15 19:50:00|2743.2|2742|2744.2|2743|2744.2|2743|2743.2|2742|139
1715802900000|2024-05-15 19:55:00|2744|2742.8|2745.2|2744|2745.7|2744.5|2744|2742.8|244
1715803200000|2024-05-15 20:00:00|2744.7|2743.5|2742|2740.8|2744.7|2743.5|2742|2740.8|52
1715803500000|2024-05-15 20:05:00|2742.2|2741|2743.2|2742|2743.2|2742|2742.2|2741|12
1715803800000|2024-05-15 20:10:00|2743|2741.8|2742.5|2741.3|2743.2|2742|2742.2|2741|9
1715804100000|2024-05-15 20:15:00|2742.2|2741|2742.2|2741|2742.5|2741.3|2742.2|2741|0
1715804400000|2024-05-15 20:20:00|2742.7|2741.5|2742.7|2741.5|2743|2741.8|2742.7|2741.5|17
1715804700000|2024-05-15 20:25:00|2743|2741.8|2743.2|2742|2743.2|2742|2743|2741.8|5
1715805000000|2024-05-15 20:30:00|2743.7|2742.5|2743.7|2742.5|2743.7|2742.5|2743.5|2742.3|4
1715805300000|2024-05-15 20:35:00|2743.5|2742.3|2743.5|2742.3|2743.7|2742.5|2743.2|2742|4
1715805600000|2024-05-15 20:40:00|2743.2|2742|2744.2|2743|2744.2|2743|2743.2|2742|7
1715805900000|2024-05-15 20:45:00|2744|2742.8|2743.5|2742.3|2744|2742.8|2743.5|2742.3|4
1715806200000|2024-05-15 20:50:00|2743.7|2742.5|2744.3|2742.3|2744.3|2742.8|2743.7|2742.2|13
1715806500000|2024-05-15 20:55:00|2744.2|2742.2|2744.9|2742.9|2745.1|2743.1|2744.2|2742.2|0
1715806800000|2024-05-15 21:00:00|2744.8|2742.8|2744.9|2742.9|2744.9|2742.9|2744.7|2742.7|6
1715807100000|2024-05-15 21:05:00|2745|2743|2745|2743|2745|2743|2744.8|2742.8|0
1715807400000|2024-05-15 21:10:00|2744.9|2742.9|2745.1|2743.1|2745.1|2743.1|2744.8|2742.8|0
1715807700000|2024-05-15 21:15:00|2745|2743|2745|2743|2745.1|2743.1|2744.8|2742.8|0
1715808000000|2024-05-15 21:20:00|2744.9|2742.9|2745|2743|2745.1|2743.1|2744.9|2742.9|0
1715808300000|2024-05-15 21:25:00|2745.1|2743.1|2745.2|2743.2|2745.2|2743.2|2745|2743|0
1715808600000|2024-05-15 21:30:00|2745.4|2743.4|2745.3|2743.3|2745.4|2743.4|2745.2|2743.2|0
1715808900000|2024-05-15 21:35:00|2745.4|2743.4|2745.3|2743.3|2745.4|2743.4|2745.3|2743.3|0
1715809200000|2024-05-15 21:40:00|2745.2|2743.2|2745.2|2743.2|2745.2|2743.2|2745.2|2743.2|0
1715809500000|2024-05-15 21:45:00|2745.3|2743.3|2745.2|2743.2|2745.3|2743.3|2745.2|2743.2|0
1715809800000|2024-05-15 21:50:00|2745.3|2743.3|2745.3|2743.3|2745.3|2743.3|2745.2|2743.2|0
1715810100000|2024-05-15 21:55:00|2745.2|2743.2|2745|2743|2745.3|2743.3|2744.9|2742.9|0
1715810400000|2024-05-15 22:00:00|2745.1|2743.1|2746.5|2744.5|2747.1|2745.1|2745|2743|0
1715810700000|2024-05-15 22:05:00|2746.6|2744.6|2746.7|2744.7|2746.8|2744.8|2746.4|2744.4|0
1715811000000|2024-05-15 22:10:00|2747|2745|2747|2745|2747|2745|2747|2745|0
1715811300000|2024-05-15 22:15:00|2747.2|2745.2|2747.2|2745.2|2747.3|2745.3|2747.2|2745.2|0
1715811600000|2024-05-15 22:20:00|2747.5|2745.5|2747|2745|2747.5|2745.5|2746.8|2744.8|0
1715811900000|2024-05-15 22:25:00|2747.1|2745.1|2746.8|2744.8|2747.4|2745.4|2746.2|2744.2|0
1715812200000|2024-05-15 22:30:00|2747|2745|2747.8|2745.8|2747.8|2745.8|2747|2745|0
1715812500000|2024-05-15 22:35:00|2747.4|2745.4|2747.4|2745.4|2747.4|2745.4|2747|2745|0
1715812800000|2024-05-15 22:40:00|2747.5|2745.5|2747.5|2745.5|2747.5|2745.5|2747.5|2745.5|0
1715813100000|2024-05-15 22:45:00|2747.7|2745.7|2747.7|2745.7|2747.8|2745.8|2747.7|2745.7|0
1715813400000|2024-05-15 22:50:00|2747.6|2745.6|2748.2|2746.2|2748.2|2746.2|2747.3|2745.3|0
1715813700000|2024-05-15 22:55:00|2748.3|2746.3|2748.1|2746.1|2748.6|2746.6|2748|2746|0
1715814000000|2024-05-15 23:00:00|2748.3|2746.3|2748.9|2746.9|2748.9|2746.9|2748.2|2746.2|0
1715814300000|2024-05-15 23:05:00|2749|2747|2749.4|2747.4|2749.5|2747.5|2749|2747|0
1715814600000|2024-05-15 23:10:00|2749.3|2747.3|2749.1|2747.1|2749.4|2747.4|2749.1|2747.1|0
1715814900000|2024-05-15 23:15:00|2749|2747|2748.9|2746.9|2749.2|2747.2|2748.9|2746.9|0
1715815200000|2024-05-15 23:20:00|2748.8|2746.8|2748|2746|2748.9|2746.9|2746.9|2744.9|0
1715815500000|2024-05-15 23:25:00|2748.1|2746.1|2748.8|2746.8|2749.5|2747.5|2748.1|2746.1|0
1715815800000|2024-05-15 23:30:00|2748.3|2746.3|2747.4|2745.4|2748.3|2746.3|2747.1|2745.1|0
1715816100000|2024-05-15 23:35:00|2747.3|2745.3|2747.6|2745.6|2747.7|2745.7|2746.6|2744.6|0
1715816400000|2024-05-15 23:40:00|2747.7|2745.7|2747.3|2745.3|2748.6|2746.6|2747.3|2745.3|0
1715816700000|2024-05-15 23:45:00|2747.2|2745.2|2746.7|2745.5|2750|2748.8|2745|2743.8|615
1715817000000|2024-05-15 23:50:00|2746|2744.8|2748.2|2747|2748.2|2747|2746|2744.8|169
1715817300000|2024-05-15 23:55:00|2748.5|2747.3|2747.7|2746.5|2749.2|2748|2747.2|2746|365
1715817600000|2024-05-16 00:00:00|2747.5|2746.7|2744.5|2743.7|2750|2749.2|2743.5|2742.7|1796
1715817900000|2024-05-16 00:05:00|2744|2743.2|2737|2736.2|2746.8|2746|2736.5|2735.7|1241
1715818200000|2024-05-16 00:10:00|2736.5|2735.7|2736|2735.2|2739|2738.2|2732.5|2731.7|1194
1715818500000|2024-05-16 00:15:00|2735.5|2734.7|2737.8|2737|2740.5|2739.7|2732.8|2732|1039
1715818800000|2024-05-16 00:20:00|2738|2737.2|2732.5|2731.7|2739.5|2738.7|2732.3|2731.5|1011
1715819100000|2024-05-16 00:25:00|2733|2732.2|2726.5|2725.7|2733|2732.2|2725.5|2724.7|2461
1715819400000|2024-05-16 00:30:00|2726|2725.2|2726.5|2725.7|2729.5|2728.7|2723.8|2723|1015
1715819700000|2024-05-16 00:35:00|2726.8|2726|2722|2721.2|2726.8|2726|2721.3|2720.5|945
1715820000000|2024-05-16 00:40:00|2722.5|2721.7|2727|2726.2|2727|2726.2|2722|2721.2|522
1715820300000|2024-05-16 00:45:00|2726.5|2725.7|2726.5|2725.7|2727.5|2726.7|2725.5|2724.7|815
1715820600000|2024-05-16 00:50:00|2726.8|2726|2722|2721.2|2726.8|2726|2722|2721.2|526
1715820900000|2024-05-16 00:55:00|2721.5|2720.7|2724|2723.2|2725|2724.2|2720.8|2720|365
1715821200000|2024-05-16 01:00:00|2723.5|2722.7|2726.8|2726|2727.3|2726.5|2722.5|2721.7|611
1715821500000|2024-05-16 01:05:00|2726.5|2725.7|2725|2724.2|2727|2726.2|2724|2723.2|427
1715821800000|2024-05-16 01:10:00|2725.3|2724.5|2722.5|2721.7|2727|2726.2|2722.5|2721.7|536
1715822100000|2024-05-16 01:15:00|2723|2722.2|2721|2720.2|2724.5|2723.7|2721|2720.2|320
1715822400000|2024-05-16 01:20:00|2721.5|2720.7|2726|2725.2|2726|2725.2|2721.3|2720.5|291
1715822700000|2024-05-16 01:25:00|2726.3|2725.5|2730|2729.2|2731.5|2730.7|2726|2725.2|432
1715823000000|2024-05-16 01:30:00|2730.5|2729.7|2725.5|2724.7|2730.8|2730|2725.5|2724.7|344
1715823300000|2024-05-16 01:35:00|2726|2725.2|2726|2725.2|2727|2726.2|2724|2723.2|427
1715823600000|2024-05-16 01:40:00|2726.3|2725.5|2728|2727.2|2729|2728.2|2725.8|2725|273
1715823900000|2024-05-16 01:45:00|2728.5|2727.7|2723.5|2722.7|2729|2728.2|2723.5|2722.7|278
1715824200000|2024-05-16 01:50:00|2723.8|2723|2721.5|2720.7|2724|2723.2|2720.5|2719.7|324
1715824500000|2024-05-16 01:55:00|2721|2720.2|2722.8|2722|2723|2722.2|2721|2720.2|263
1715824800000|2024-05-16 02:00:00|2723|2722.2|2720.5|2719.7|2724.5|2723.7|2720|2719.2|453
1715825100000|2024-05-16 02:05:00|2721|2720.2|2722.5|2721.7|2722.8|2722|2719.5|2718.7|370
1715825400000|2024-05-16 02:10:00|2722.8|2722|2720.5|2719.7|2723.3|2722.5|2720|2719.2|300
1715825700000|2024-05-16 02:15:00|2721|2720.2|2721.5|2720.7|2721.5|2720.7|2719|2718.2|278
1715826000000|2024-05-16 02:20:00|2721|2720.2|2724|2723.2|2724.5|2723.7|2721|2720.2|223
1715826300000|2024-05-16 02:25:00|2723.8|2723|2724|2723.2|2726.5|2725.7|2723.5|2722.7|353
1715826600000|2024-05-16 02:30:00|2723.5|2722.7|2721.5|2720.7|2725|2724.2|2721.5|2720.7|133
1715826900000|2024-05-16 02:35:00|2721|2720.2|2723|2722.2|2723.3|2722.5|2720.5|2719.7|130
1715827200000|2024-05-16 02:40:00|2723.5|2722.7|2722.3|2721.5|2723.5|2722.7|2721.5|2720.7|133
1715827500000|2024-05-16 02:45:00|2722|2721.2|2723|2722.2|2723|2722.2|2721.5|2720.7|115
1715827800000|2024-05-16 02:50:00|2723.5|2722.7|2724.5|2723.7|2725|2724.2|2723|2722.2|123
1715828100000|2024-05-16 02:55:00|2724.8|2724|2727|2726.2|2727.3|2726.5|2724.5|2723.7|125
1715828400000|2024-05-16 03:00:00|2726.8|2726|2726.5|2725.7|2727|2726.2|2725.8|2725|109
1715828700000|2024-05-16 03:05:00|2727|2726.2|2726.5|2725.7|2728|2727.2|2726.5|2725.7|125
1715829000000|2024-05-16 03:10:00|2726.8|2726|2727|2726.2|2727|2726.2|2725.5|2724.7|85
1715829300000|2024-05-16 03:15:00|2726.8|2726|2725.8|2725|2727|2726.2|2725.5|2724.7|74
1715829600000|2024-05-16 03:20:00|2726|2725.2|2725.8|2725|2727.3|2726.5|2725.8|2725|169
1715829900000|2024-05-16 03:25:00|2726|2725.2|2726.5|2725.7|2727|2726.2|2725.5|2724.7|147
1715830200000|2024-05-16 03:30:00|2727|2726.2|2730|2729.2|2731|2730.2|2727|2726.2|741
1715830500000|2024-05-16 03:35:00|2730.3|2729.5|2730.5|2729.7|2731|2730.2|2728|2727.2|306
1715830800000|2024-05-16 03:40:00|2730|2729.2|2727|2726.2|2730|2729.2|2726.3|2725.5|330
1715831100000|2024-05-16 03:45:00|2726.8|2726|2728|2727.2|2728|2727.2|2725.8|2725|292
1715831400000|2024-05-16 03:50:00|2728.5|2727.7|2728|2727.2|2730|2729.2|2727.5|2726.7|273
1715831700000|2024-05-16 03:55:00|2727.5|2726.7|2727.5|2726.7|2728.5|2727.7|2726.5|2725.7|286
1715832000000|2024-05-16 04:00:00|2727|2726.2|2727.5|2726.7|2727.8|2727|2726|2725.2|251
1715832300000|2024-05-16 04:05:00|2728|2727.2|2728.5|2727.7|2729.5|2728.7|2727|2726.2|276
1715832600000|2024-05-16 04:10:00|2729|2728.2|2727.5|2726.7|2729|2728.2|2726.5|2725.7|202
1715832900000|2024-05-16 04:15:00|2727.3|2726.5|2728.5|2727.7|2728.8|2728|2727|2726.2|145
1715833200000|2024-05-16 04:20:00|2728.8|2728|2728.5|2727.7|2728.8|2728|2727.5|2726.7|212
1715833500000|2024-05-16 04:25:00|2728.8|2728|2729.5|2728.7|2730|2729.2|2727.5|2726.7|205
1715833800000|2024-05-16 04:30:00|2729|2728.2|2730.5|2729.7|2730.5|2729.7|2729|2728.2|182
1715834100000|2024-05-16 04:35:00|2730.8|2730|2731|2730.2|2732|2731.2|2730.5|2729.7|349
1715834400000|2024-05-16 04:40:00|2730.5|2729.7|2730.5|2729.7|2730.8|2730|2729|2728.2|225
1715834700000|2024-05-16 04:45:00|2730.8|2730|2730.5|2729.7|2732|2731.2|2730.5|2729.7|220
1715835000000|2024-05-16 04:50:00|2730.8|2730|2728.5|2727.7|2731|2730.2|2727.3|2726.5|309
1715835300000|2024-05-16 04:55:00|2728.8|2728|2729|2728.2|2729.5|2728.7|2728.5|2727.7|140
1715835600000|2024-05-16 05:00:00|2729.3|2728.5|2729|2728.2|2729.5|2728.7|2728.3|2727.5|206
1715835900000|2024-05-16 05:05:00|2729.3|2728.5|2729|2728.2|2729.5|2728.7|2728|2727.2|273
1715836200000|2024-05-16 05:10:00|2729.5|2728.7|2727.3|2726.5|2729.5|2728.7|2726.8|2726|351
1715836500000|2024-05-16 05:15:00|2727.5|2726.7|2729|2728.2|2730.5|2729.7|2727.5|2726.7|299
1715836800000|2024-05-16 05:20:00|2729.3|2728.5|2729.5|2728.7|2730|2729.2|2729|2728.2|215
1715837100000|2024-05-16 05:25:00|2730|2729.2|2732.5|2731.7|2733|2732.2|2729.5|2728.7|314
1715837400000|2024-05-16 05:30:00|2733|2732.2|2735|2734.2|2735|2734.2|2732.5|2731.7|494
1715837700000|2024-05-16 05:35:00|2735.5|2734.7|2736|2735.2|2736|2735.2|2734.3|2733.5|303
1715838000000|2024-05-16 05:40:00|2735.8|2735|2736.5|2735.7|2736.5|2735.7|2734.5|2733.7|476
1715838300000|2024-05-16 05:45:00|2737|2736.2|2739|2738.2|2739|2738.2|2736|2735.2|698
1715838600000|2024-05-16 05:50:00|2739.3|2738.5|2741.5|2740.7|2742|2741.2|2739.3|2738.5|1082
1715838900000|2024-05-16 05:55:00|2741.3|2740.5|2738|2737.2|2742|2741.2|2738|2737.2|2229
1715839200000|2024-05-16 06:00:00|2737.5|2736.7|2736.3|2735.5|2738|2737.2|2735.8|2735|2110
1715839500000|2024-05-16 06:05:00|2736|2735.2|2737.5|2735.5|2738|2737.2|2735.5|2734.7|630
1715839800000|2024-05-16 06:10:00|2737.6|2735.6|2736.3|2734.3|2737.9|2735.9|2736.1|2734.1|50
1715840100000|2024-05-16 06:15:00|2736.4|2734.4|2736.7|2734.7|2736.9|2734.9|2736.3|2734.3|474
1715840400000|2024-05-16 06:20:00|2736.8|2734.8|2736.3|2734.3|2737.2|2735.2|2735.9|2733.9|0
1715840700000|2024-05-16 06:25:00|2736.4|2734.4|2736.2|2734.2|2737|2735|2735.9|2733.9|0
1715841000000|2024-05-16 06:30:00|2736.4|2734.4|2735|2733|2736.5|2734.5|2735|2733|0
1715841300000|2024-05-16 06:35:00|2735.1|2733.1|2736.2|2734.2|2736.2|2734.2|2734.9|2732.9|0
1715841600000|2024-05-16 06:40:00|2736.3|2734.3|2735.9|2733.9|2736.3|2734.3|2735.9|2733.9|0
1715841900000|2024-05-16 06:45:00|2735.8|2733.8|2735.1|2733.1|2736.2|2734.2|2735.1|2733.1|0
1715842200000|2024-05-16 06:50:00|2735.3|2733.3|2735.9|2733.9|2736|2734|2735.3|2733.3|0
1715842500000|2024-05-16 06:55:00|2736|2734|2736.7|2734.7|2737|2735|2735.8|2733.8|0
1715842800000|2024-05-16 07:00:00|2736.9|2734.9|2736.9|2734.9|2737.1|2735.1|2736.3|2734.3|0
1715843100000|2024-05-16 07:05:00|2736.8|2734.8|2736.4|2734.4|2736.9|2734.9|2736|2734|0
1715843400000|2024-05-16 07:10:00|2736.5|2734.5|2735.2|2733.2|2736.6|2734.6|2735|2733|0
1715843700000|2024-05-16 07:15:00|2735.5|2733.5|2735.9|2733.9|2736.1|2734.1|2735.3|2733.3|0
1715844000000|2024-05-16 07:20:00|2736|2734|2735.9|2733.9|2736.2|2734.2|2735.8|2733.8|0
1715844300000|2024-05-16 07:25:00|2736|2734|2736.1|2734.1|2736.6|2734.6|2735.8|2733.8|0
1715844600000|2024-05-16 07:30:00|2736.2|2734.2|2732.7|2731.5|2736.2|2734.2|2732.7|2731.5|307
1715844900000|2024-05-16 07:35:00|2733|2731.8|2732.2|2731|2733.7|2732.5|2731.7|2730.5|176
1715845200000|2024-05-16 07:40:00|2732|2730.8|2732.2|2731|2732.2|2731|2731.7|2730.5|163
1715845500000|2024-05-16 07:45:00|2731.7|2730.5|2732.2|2731|2732.2|2731|2731.7|2730.5|98
1715845800000|2024-05-16 07:50:00|2732.7|2731.5|2733.7|2732.5|2733.7|2732.5|2732.7|2731.5|39
1715846100000|2024-05-16 07:55:00|2733.2|2732|2733.2|2732|2733.7|2732.5|2732.7|2731.5|55
1715846400000|2024-05-16 08:00:00|2733|2731.8|2733.2|2732|2733.2|2732|2732.2|2731|44
1715846700000|2024-05-16 08:05:00|2733.5|2732.3|2734.2|2733|2734.7|2733.5|2733.2|2732|95
1715847000000|2024-05-16 08:10:00|2734|2732.8|2734.5|2733.3|2734.7|2733.5|2733.5|2732.3|312
1715847300000|2024-05-16 08:15:00|2734.2|2733|2735.2|2734|2735.7|2734.5|2734.2|2733|63
1715847600000|2024-05-16 08:20:00|2735.7|2734.5|2736.5|2735.3|2736.7|2735.5|2734.7|2733.5|110
1715847900000|2024-05-16 08:25:00|2736.7|2735.5|2737.2|2736|2737.2|2736|2736.2|2735|25
1715848200000|2024-05-16 08:30:00|2737|2735.8|2736.2|2735|2737.2|2736|2735.7|2734.5|47
1715848500000|2024-05-16 08:35:00|2736.5|2735.3|2737|2735.8|2737.2|2736|2735.7|2734.5|26
1715848800000|2024-05-16 08:40:00|2736.7|2735.5|2735.2|2734|2736.7|2735.5|2735.2|2734|14
1715849100000|2024-05-16 08:45:00|2735.7|2734.5|2734.7|2733.5|2736.2|2735|2734.7|2733.5|47
1715849400000|2024-05-16 08:50:00|2734.5|2733.3|2735.2|2734|2735.7|2734.5|2734.2|2733|55
1715849700000|2024-05-16 08:55:00|2735|2733.8|2735.2|2734|2735.7|2734.5|2735|2733.8|26
1715850000000|2024-05-16 09:00:00|2735.7|2734.5|2735.7|2734.5|2736.2|2735|2735.2|2734|35
1715850300000|2024-05-16 09:05:00|2736|2734.8|2735.2|2734|2736.2|2735|2735.2|2734|47
1715850600000|2024-05-16 09:10:00|2735.7|2734.5|2736.2|2735|2736.2|2735|2735.2|2734|41
1715850900000|2024-05-16 09:15:00|2736.5|2735.3|2737|2735.8|2737.2|2736|2736.2|2735|64
1715851200000|2024-05-16 09:20:00|2736.7|2735.5|2736.2|2735|2737.2|2736|2736.2|2735|14
1715851500000|2024-05-16 09:25:00|2736.5|2735.3|2736.2|2735|2736.7|2735.5|2736.2|2735|8
1715851800000|2024-05-16 09:30:00|2736.5|2735.3|2736.2|2735|2736.7|2735.5|2736.2|2735|19
1715852100000|2024-05-16 09:35:00|2736.5|2735.3|2736|2734.8|2736.5|2735.3|2735.7|2734.5|17
1715852400000|2024-05-16 09:40:00|2736.2|2735|2735.7|2734.5|2736.2|2735|2735.2|2734|11
1715852700000|2024-05-16 09:45:00|2735.2|2734|2736.2|2735|2736.5|2735.3|2735|2733.8|48
1715853000000|2024-05-16 09:50:00|2736.5|2735.3|2736.2|2735|2736.5|2735.3|2735.7|2734.5|27
1715853300000|2024-05-16 09:55:00|2736.7|2735.5|2735.7|2734.5|2736.7|2735.5|2735.7|2734.5|74
1715853600000|2024-05-16 10:00:00|2736.2|2735|2735.7|2734.5|2736.7|2735.5|2735.7|2734.5|44
1715853900000|2024-05-16 10:05:00|2736|2734.8|2735.2|2734|2736.2|2735|2735.2|2734|64
1715854200000|2024-05-16 10:10:00|2735|2733.8|2735.2|2734|2735.7|2734.5|2735|2733.8|82
1715854500000|2024-05-16 10:15:00|2735|2733.8|2735.7|2734.5|2736|2734.8|2734.7|2733.5|164
1715854800000|2024-05-16 10:20:00|2736|2734.8|2736.5|2735.3|2736.7|2735.5|2736|2734.8|23
1715855100000|2024-05-16 10:25:00|2736.2|2735|2736.7|2735.5|2736.7|2735.5|2735.7|2734.5|53
1715855400000|2024-05-16 10:30:00|2737|2735.8|2735.7|2734.5|2737.2|2736|2735.7|2734.5|34
1715855700000|2024-05-16 10:35:00|2735.2|2734|2735.7|2734.5|2735.7|2734.5|2735.2|2734|75
1715856000000|2024-05-16 10:40:00|2736|2734.8|2737.2|2736|2737.2|2736|2735.7|2734.5|17
1715856300000|2024-05-16 10:45:00|2737.5|2736.3|2737.2|2736|2737.5|2736.3|2737.2|2736|19
1715856600000|2024-05-16 10:50:00|2737.7|2736.5|2737.7|2736.5|2737.7|2736.5|2737.2|2736|54
1715856900000|2024-05-16 10:55:00|2737.2|2736|2736.7|2735.5|2737.5|2736.3|2736.2|2735|79
1715857200000|2024-05-16 11:00:00|2736.2|2735|2736.7|2735.5|2737.2|2736|2736.2|2735|91
1715857500000|2024-05-16 11:05:00|2737|2735.8|2736.2|2735|2737|2735.8|2736.2|2735|58
1715857800000|2024-05-16 11:10:00|2735.7|2734.5|2736.7|2735.5|2736.7|2735.5|2735.7|2734.5|36
1715858100000|2024-05-16 11:15:00|2736.5|2735.3|2736.7|2735.5|2736.7|2735.5|2736.2|2735|42
1715858400000|2024-05-16 11:20:00|2737|2735.8|2737.7|2736.5|2737.7|2736.5|2736.7|2735.5|55
1715858700000|2024-05-16 11:25:00|2738.2|2737|2739.2|2738|2739.7|2738.5|2738.2|2737|68
1715859000000|2024-05-16 11:30:00|2739.5|2738.3|2739.2|2738|2740.2|2739|2739.2|2738|48
1715859300000|2024-05-16 11:35:00|2739.7|2738.5|2739.7|2738.5|2739.7|2738.5|2739.7|2738.5|20
1715859600000|2024-05-16 11:40:00|2740|2738.8|2740.2|2739|2740.2|2739|2739.7|2738.5|57
1715859900000|2024-05-16 11:45:00|2740.7|2739.5|2741.7|2740.5|2741.7|2740.5|2740.7|2739.5|157
1715860200000|2024-05-16 11:50:00|2742|2740.8|2742|2740.8|2743.2|2742|2741.7|2740.5|260
1715860500000|2024-05-16 11:55:00|2741.7|2740.5|2741.2|2740|2742|2740.8|2741.2|2740|10
1715860800000|2024-05-16 12:00:00|2741|2739.8|2741.7|2740.5|2741.7|2740.5|2740.7|2739.5|27
1715861100000|2024-05-16 12:05:00|2742.2|2741|2741.7|2740.5|2742.2|2741|2741.2|2740|43
1715861400000|2024-05-16 12:10:00|2741.2|2740|2741.7|2740.5|2741.7|2740.5|2741.2|2740|24
1715861700000|2024-05-16 12:15:00|2741.5|2740.3|2740.7|2739.5|2741.5|2740.3|2740.2|2739|45
1715862000000|2024-05-16 12:20:00|2741|2739.8|2741.5|2740.3|2741.7|2740.5|2740.7|2739.5|13
1715862300000|2024-05-16 12:25:00|2741.7|2740.5|2741|2739.8|2741.7|2740.5|2740.7|2739.5|10
1715862600000|2024-05-16 12:30:00|2741.2|2740|2741.2|2740|2741.7|2740.5|2739.7|2738.5|73
1715862900000|2024-05-16 12:35:00|2740.7|2739.5|2742.7|2741.5|2743.2|2742|2740.7|2739.5|188
1715863200000|2024-05-16 12:40:00|2743|2741.8|2743.2|2742|2743.7|2742.5|2742.2|2741|41
1715863500000|2024-05-16 12:45:00|2743.5|2742.3|2744.7|2743.5|2744.7|2743.5|2743.2|2742|66
1715863800000|2024-05-16 12:50:00|2744.2|2743|2742.7|2741.5|2744.7|2743.5|2742.7|2741.5|69
1715864100000|2024-05-16 12:55:00|2743.2|2742|2744.2|2743|2744.7|2743.5|2743.2|2742|43
1715864400000|2024-05-16 13:00:00|2743.7|2742.5|2744.2|2743|2744.2|2743|2743.5|2742.3|25
1715864700000|2024-05-16 13:05:00|2743.7|2742.5|2743.7|2742.5|2744|2742.8|2743.2|2742|9
1715865000000|2024-05-16 13:10:00|2744|2742.8|2743.5|2742.3|2744.2|2743|2743.5|2742.3|56
1715865300000|2024-05-16 13:15:00|2743.7|2742.5|2743.7|2742.5|2744.2|2743|2743.2|2742|60
1715865600000|2024-05-16 13:20:00|2744|2742.8|2743.2|2742|2744.2|2743|2743.2|2742|59
1715865900000|2024-05-16 13:25:00|2743.5|2742.3|2744.2|2743|2744.2|2743|2743.2|2742|64
1715866200000|2024-05-16 13:30:00|2743.7|2742.5|2744.2|2743|2744.7|2743.5|2743.7|2742.5|132
1715866500000|2024-05-16 13:35:00|2744.5|2743.3|2744.2|2743|2745.2|2744|2743.7|2742.5|93
1715866800000|2024-05-16 13:40:00|2743.7|2742.5|2741.7|2740.5|2744|2742.8|2741.7|2740.5|118
1715867100000|2024-05-16 13:45:00|2742|2740.8|2742.7|2741.5|2743.7|2742.5|2742|2740.8|160
1715867400000|2024-05-16 13:50:00|2743.2|2742|2741.7|2740.5|2743.5|2742.3|2741.7|2740.5|118
1715867700000|2024-05-16 13:55:00|2741.5|2740.3|2741.7|2740.5|2741.7|2740.5|2740.7|2739.5|140
1715868000000|2024-05-16 14:00:00|2742.2|2741|2741.7|2740.5|2742.7|2741.5|2740.7|2739.5|126
1715868300000|2024-05-16 14:05:00|2742.2|2741|2742.2|2741|2742.2|2741|2739.7|2738.5|158
1715868600000|2024-05-16 14:10:00|2741.7|2740.5|2742.2|2741|2743.2|2742|2741.7|2740.5|109
1715868900000|2024-05-16 14:15:00|2742.5|2741.3|2741.2|2740|2742.7|2741.5|2740.7|2739.5|447
1715869200000|2024-05-16 14:20:00|2740.7|2739.5|2739.7|2738.5|2741.2|2740|2739.7|2738.5|209
1715869500000|2024-05-16 14:25:00|2739.2|2738|2737.2|2736|2739.7|2738.5|2737.2|2736|220
1715869800000|2024-05-16 14:30:00|2737.7|2736.5|2737.2|2736|2739|2737.8|2736.7|2735.5|123
1715870100000|2024-05-16 14:35:00|2736.7|2735.5|2736.7|2735.5|2738.2|2737|2736.7|2735.5|103
1715870400000|2024-05-16 14:40:00|2736.5|2735.3|2737.2|2736|2737.7|2736.5|2736.2|2735|70
1715870700000|2024-05-16 14:45:00|2736.7|2735.5|2737.2|2736|2738.2|2737|2736.7|2735.5|107
1715871000000|2024-05-16 14:50:00|2737.7|2736.5|2737|2735.8|2738.2|2737|2736.7|2735.5|127
1715871300000|2024-05-16 14:55:00|2737.2|2736|2737.7|2736.5|2738|2736.8|2736.7|2735.5|71
1715871600000|2024-05-16 15:00:00|2738.2|2737|2736.2|2735|2738.2|2737|2735.7|2734.5|150
1715871900000|2024-05-16 15:05:00|2735.7|2734.5|2734.7|2733.5|2735.7|2734.5|2734.7|2733.5|107
1715872200000|2024-05-16 15:10:00|2734.2|2733|2732.7|2731.5|2734.7|2733.5|2732.2|2731|216
1715872500000|2024-05-16 15:15:00|2732.5|2731.3|2732|2730.8|2733.5|2732.3|2731.5|2730.3|286
1715872800000|2024-05-16 15:20:00|2732.2|2731|2732.2|2731|2732.2|2731|2731.2|2730|81
1715873100000|2024-05-16 15:25:00|2731.7|2730.5|2733.7|2732.5|2733.7|2732.5|2731.7|2730.5|82
1715873400000|2024-05-16 15:30:00|2734.2|2733|2733.7|2732.5|2734.5|2733.3|2732.7|2731.5|101
1715873700000|2024-05-16 15:35:00|2733.2|2732|2733.5|2732.3|2734.2|2733|2732.2|2731|146
1715874000000|2024-05-16 15:40:00|2733.7|2732.5|2733.7|2732.5|2733.7|2732.5|2732.2|2731|56
1715874300000|2024-05-16 15:45:00|2733.2|2732|2732.2|2731|2733.2|2732|2732.2|2731|147
1715874600000|2024-05-16 15:50:00|2732.7|2731.5|2732.7|2731.5|2733.2|2732|2732.7|2731.5|106
1715874900000|2024-05-16 15:55:00|2732.5|2731.3|2732.2|2731|2733.2|2732|2732.2|2731|158
1715875200000|2024-05-16 16:00:00|2732|2730.8|2732.2|2731|2733.2|2732|2730.2|2729|106
1715875500000|2024-05-16 16:05:00|2732.7|2731.5|2733.7|2732.5|2734.2|2733|2732.2|2731|43
1715875800000|2024-05-16 16:10:00|2734|2732.8|2733.7|2732.5|2734.2|2733|2732.7|2731.5|63
1715876100000|2024-05-16 16:15:00|2733.5|2732.3|2732.7|2731.5|2733.7|2732.5|2732.7|2731.5|61
1715876400000|2024-05-16 16:20:00|2732.5|2731.3|2733.7|2732.5|2733.7|2732.5|2732.2|2731|72
1715876700000|2024-05-16 16:25:00|2733.2|2732|2732.2|2731|2733.7|2732.5|2732.2|2731|141
1715877000000|2024-05-16 16:30:00|2731.7|2730.5|2731|2729.8|2731.7|2730.5|2729.7|2728.5|207
1715877300000|2024-05-16 16:35:00|2730.7|2729.5|2731.2|2730|2731.2|2730|2730.2|2729|55
1715877600000|2024-05-16 16:40:00|2731.7|2730.5|2730.7|2729.5|2731.7|2730.5|2730.5|2729.3|45
1715877900000|2024-05-16 16:45:00|2731.2|2730|2731.2|2730|2731.7|2730.5|2730.7|2729.5|72
1715878200000|2024-05-16 16:50:00|2731.7|2730.5|2732.2|2731|2732.2|2731|2731.7|2730.5|87
1715878500000|2024-05-16 16:55:00|2731.7|2730.5|2731.7|2730.5|2731.7|2730.5|2731.2|2730|99
1715878800000|2024-05-16 17:00:00|2731.2|2730|2730.7|2729.5|2731.7|2730.5|2730.2|2729|91
1715879100000|2024-05-16 17:05:00|2731.2|2730|2732.2|2731|2732.2|2731|2731.2|2730|92
1715879400000|2024-05-16 17:10:00|2732.7|2731.5|2732.2|2731|2732.7|2731.5|2731.7|2730.5|98
1715879700000|2024-05-16 17:15:00|2732|2730.8|2731.7|2730.5|2732|2730.8|2731.2|2730|69
1715880000000|2024-05-16 17:20:00|2732.2|2731|2728|2726.8|2732.2|2731|2727.7|2726.5|259
1715880300000|2024-05-16 17:25:00|2727.7|2726.5|2728.2|2727|2730.7|2729.5|2727.7|2726.5|92
1715880600000|2024-05-16 17:30:00|2728.5|2727.3|2728.7|2727.5|2729.7|2728.5|2728.2|2727|112
1715880900000|2024-05-16 17:35:00|2728.5|2727.3|2728.2|2727|2728.7|2727.5|2727.5|2726.3|115
1715881200000|2024-05-16 17:40:00|2727.7|2726.5|2729.2|2728|2729.7|2728.5|2727.7|2726.5|183
1715881500000|2024-05-16 17:45:00|2728.7|2727.5|2727|2725.8|2729.2|2728|2726.7|2725.5|145
1715881800000|2024-05-16 17:50:00|2726.7|2725.5|2727.7|2726.5|2728.2|2727|2726.7|2725.5|120
1715882100000|2024-05-16 17:55:00|2727.2|2726|2726.7|2725.5|2727.7|2726.5|2726.7|2725.5|179
1715882400000|2024-05-16 18:00:00|2727.2|2726|2726.7|2725.5|2727.2|2726|2726.2|2725|146
1715882700000|2024-05-16 18:05:00|2727.2|2726|2725.2|2724|2727.2|2726|2725.2|2724|136
1715883000000|2024-05-16 18:10:00|2724.7|2723.5|2723.2|2722|2725.7|2724.5|2723.2|2722|221
1715883300000|2024-05-16 18:15:00|2722.7|2721.5|2724.7|2723.5|2725.2|2724|2722.2|2721|323
1715883600000|2024-05-16 18:20:00|2724.2|2723|2724.2|2723|2724.7|2723.5|2724.2|2723|71
1715883900000|2024-05-16 18:25:00|2724.7|2723.5|2723.7|2722.5|2724.7|2723.5|2722.2|2721|264
1715884200000|2024-05-16 18:30:00|2724.2|2723|2723.7|2722.5|2725.2|2724|2723.7|2722.5|92
1715884500000|2024-05-16 18:35:00|2723.2|2722|2722.7|2721.5|2723.7|2722.5|2722.7|2721.5|134
1715884800000|2024-05-16 18:40:00|2723|2721.8|2723.2|2722|2723.7|2722.5|2722.7|2721.5|127
1715885100000|2024-05-16 18:45:00|2723|2721.8|2722.7|2721.5|2723.2|2722|2722.7|2721.5|150
1715885400000|2024-05-16 18:50:00|2722.5|2721.3|2723.2|2722|2724.2|2723|2722.2|2721|231
1715885700000|2024-05-16 18:55:00|2722.7|2721.5|2723.2|2722|2723.2|2722|2722.2|2721|199
1715886000000|2024-05-16 19:00:00|2722.7|2721.5|2724.7|2723.5|2724.7|2723.5|2722.7|2721.5|151
1715886300000|2024-05-16 19:05:00|2725.2|2724|2725.7|2724.5|2726.2|2725|2725.2|2724|202
1715886600000|2024-05-16 19:10:00|2726.2|2725|2725.2|2724|2726.2|2725|2724.7|2723.5|132
1715886900000|2024-05-16 19:15:00|2724.7|2723.5|2724.5|2723.3|2725.7|2724.5|2723.7|2722.5|141
1715887200000|2024-05-16 19:20:00|2724.2|2723|2724|2722.8|2724.5|2723.3|2723.7|2722.5|95
1715887500000|2024-05-16 19:25:00|2724.2|2723|2724.2|2723|2724.2|2723|2723.7|2722.5|68
1715887800000|2024-05-16 19:30:00|2723.7|2722.5|2723.2|2722|2723.7|2722.5|2722.7|2721.5|197
1715888100000|2024-05-16 19:35:00|2722.7|2721.5|2721.2|2720|2723.2|2722|2720.7|2719.5|219
1715888400000|2024-05-16 19:40:00|2721.5|2720.3|2721.2|2720|2722.7|2721.5|2721.2|2720|132
1715888700000|2024-05-16 19:45:00|2721.7|2720.5|2720.7|2719.5|2721.7|2720.5|2720.7|2719.5|99
1715889000000|2024-05-16 19:50:00|2721.2|2720|2724.2|2723|2724.2|2723|2721|2719.8|175
1715889300000|2024-05-16 19:55:00|2723.7|2722.5|2722.2|2721|2724.2|2723|2721.2|2720|186
1715889600000|2024-05-16 20:00:00|2722|2720.8|2720.7|2719.5|2722.2|2721|2720.7|2719.5|42
1715889900000|2024-05-16 20:05:00|2721.2|2720|2721.2|2720|2721.2|2720|2720.7|2719.5|37
1715890200000|2024-05-16 20:10:00|2721|2719.8|2720.7|2719.5|2721.2|2720|2720.7|2719.5|2
1715890500000|2024-05-16 20:15:00|2721|2719.8|2721.2|2720|2721.2|2720|2720.7|2719.5|2
1715890800000|2024-05-16 20:20:00|2721|2719.8|2720.7|2719.5|2721|2719.8|2720.7|2719.5|7
1715891100000|2024-05-16 20:25:00|2720.5|2719.3|2720.2|2719|2720.5|2719.3|2720.2|2719|3
1715891400000|2024-05-16 20:30:00|||||||||2
1715891700000|2024-05-16 20:35:00|2720.5|2719.3|2720.2|2719|2720.5|2719.3|2720.2|2719|0
1715892000000|2024-05-16 20:40:00|2720.5|2719.3|2720.2|2719|2720.5|2719.3|2720.2|2719|0
1715892300000|2024-05-16 20:45:00|2720.5|2719.3|2720.5|2719.3|2720.7|2719.5|2720.2|2719|9
1715892600000|2024-05-16 20:50:00|2720.2|2719|2721.3|2719.3|2721.3|2719.3|2720.2|2719|17
1715892900000|2024-05-16 20:55:00|2721|2719|2720.3|2718.3|2721|2719|2720|2718|1
1715893200000|2024-05-16 21:00:00|2720.4|2718.4|2720.2|2718.2|2720.4|2718.4|2720|2718|2
1715893500000|2024-05-16 21:05:00|2720.3|2718.3|2720.3|2718.3|2720.3|2718.3|2720.3|2718.3|0
1715893800000|2024-05-16 21:10:00|2720.4|2718.4|2720.6|2718.6|2720.6|2718.6|2720.4|2718.4|0
1715894100000|2024-05-16 21:15:00|2720.8|2718.8|2720.7|2718.7|2720.8|2718.8|2720.6|2718.6|0
1715894400000|2024-05-16 21:20:00|2720.9|2718.9|2721.1|2719.1|2721.2|2719.2|2720.9|2718.9|0
1715894700000|2024-05-16 21:25:00|2721.2|2719.2|2721.3|2719.3|2721.3|2719.3|2721.1|2719.1|0
1715895000000|2024-05-16 21:30:00|2721.2|2719.2|2721.2|2719.2|2721.3|2719.3|2721.2|2719.2|0
1715895300000|2024-05-16 21:35:00|2721.3|2719.3|2721.4|2719.4|2721.4|2719.4|2721.2|2719.2|0
1715895600000|2024-05-16 21:40:00|2721.3|2719.3|2721.4|2719.4|2721.4|2719.4|2721.3|2719.3|0
1715895900000|2024-05-16 21:45:00|2721.5|2719.5|2721.6|2719.6|2721.6|2719.6|2721.4|2719.4|0
1715896200000|2024-05-16 21:50:00|2721.7|2719.7|2721.4|2719.4|2721.7|2719.7|2721.3|2719.3|0
1715896500000|2024-05-16 21:55:00|2721.3|2719.3|2721.3|2719.3|2721.4|2719.4|2721.2|2719.2|0
1715896800000|2024-05-16 22:00:00|2721.2|2719.2|2721|2719|2721.7|2719.7|2720.6|2718.6|0
1715897100000|2024-05-16 22:05:00|2721.6|2719.6|2721.5|2719.5|2722.4|2720.4|2721.5|2719.5|0
1715897400000|2024-05-16 22:10:00|2721.4|2719.4|2721.3|2719.3|2721.6|2719.6|2721.3|2719.3|0
1715897700000|2024-05-16 22:15:00|2721.5|2719.5|2721.2|2719.2|2721.5|2719.5|2721|2719|0
1715898000000|2024-05-16 22:20:00|2721.3|2719.3|2722.2|2720.2|2722.2|2720.2|2721.3|2719.3|0
1715898300000|2024-05-16 22:25:00|2722.3|2720.3|2722|2720|2722.5|2720.5|2721.9|2719.9|0
1715898600000|2024-05-16 22:30:00|2721.9|2719.9|2722.2|2720.2|2722.4|2720.4|2721.9|2719.9|0
1715898900000|2024-05-16 22:35:00|2722.3|2720.3|2722.9|2720.9|2722.9|2720.9|2722.2|2720.2|0
1715899200000|2024-05-16 22:40:00|2723|2721|2722.9|2720.9|2723|2721|2722.9|2720.9|0
1715899500000|2024-05-16 22:45:00|2723|2721|2723.1|2721.1|2723.4|2721.4|2722.7|2720.7|0
1715899800000|2024-05-16 22:50:00|2723|2721|2722.7|2720.7|2723.1|2721.1|2722.7|2720.7|0
1715900100000|2024-05-16 22:55:00|2723.1|2721.1|2722.8|2720.8|2723.1|2721.1|2722.8|2720.8|0
1715900400000|2024-05-16 23:00:00|2722.9|2720.9|2723.3|2721.3|2723.3|2721.3|2722.8|2720.8|0
1715900700000|2024-05-16 23:05:00|2723.1|2721.1|2722.5|2720.5|2723.1|2721.1|2722.5|2720.5|0
1715901000000|2024-05-16 23:10:00|2722.9|2720.9|2723.6|2721.6|2723.6|2721.6|2722.9|2720.9|0
1715901300000|2024-05-16 23:15:00|2723.5|2721.5|2724.2|2722.2|2724.2|2722.2|2723.5|2721.5|0
1715901600000|2024-05-16 23:20:00|2724.5|2722.5|2724.2|2722.2|2724.5|2722.5|2724.2|2722.2|0
1715901900000|2024-05-16 23:25:00|2724.3|2722.3|2724.2|2722.2|2724.3|2722.3|2724.2|2722.2|0
1715902200000|2024-05-16 23:30:00|2724.7|2722.7|2725.2|2723.2|2725.2|2723.2|2723.3|2721.3|0
1715902500000|2024-05-16 23:35:00|2725.1|2723.1|2725.1|2723.1|2726|2724|2724.9|2722.9|0
1715902800000|2024-05-16 23:40:00|2725.3|2723.3|2725.2|2723.2|2726.1|2724.1|2725|2723|0
1715903100000|2024-05-16 23:45:00|2725.3|2723.3|2725.7|2724.5|2728.2|2727|2725.2|2723.2|508
1715903400000|2024-05-16 23:50:00|2726|2724.8|2727.5|2726.3|2727.7|2726.5|2726|2724.8|91
1715903700000|2024-05-16 23:55:00|2727.2|2726|2726.7|2725.5|2728.2|2727|2725.2|2724|284
1715904000000|2024-05-17 00:00:00|2726.5|2725.7|2723|2722.2|2728.5|2727.7|2722.3|2721.5|1618
1715904300000|2024-05-17 00:05:00|2722.5|2721.7|2728.5|2727.7|2730.3|2729.5|2721.5|2720.7|587
1715904600000|2024-05-17 00:10:00|2728|2727.2|2728.5|2727.7|2729.5|2728.7|2725.5|2724.7|552
1715904900000|2024-05-17 00:15:00|2728.3|2727.5|2734|2733.2|2735|2734.2|2726.8|2726|902
1715905200000|2024-05-17 00:20:00|2733.5|2732.7|2737|2736.2|2737.8|2737|2733.5|2732.7|1104
1715905500000|2024-05-17 00:25:00|2736.8|2736|2731.5|2730.7|2736.8|2736|2729.5|2728.7|475
1715905800000|2024-05-17 00:30:00|2731|2730.2|2734.5|2733.7|2737|2736.2|2731|2730.2|597
1715906100000|2024-05-17 00:35:00|2734|2733.2|2732.8|2732|2735.8|2735|2732.5|2731.7|321
1715906400000|2024-05-17 00:40:00|2732.5|2731.7|2734|2733.2|2736|2735.2|2732.5|2731.7|399
1715906700000|2024-05-17 00:45:00|2734.3|2733.5|2734.5|2733.7|2736|2735.2|2733.3|2732.5|412
1715907000000|2024-05-17 00:50:00|2735|2734.2|2732|2731.2|2735|2734.2|2731.5|2730.7|293
1715907300000|2024-05-17 00:55:00|2731.8|2731|2734.5|2733.7|2735|2734.2|2731.5|2730.7|299
1715907600000|2024-05-17 01:00:00|2734.8|2734|2737.5|2736.7|2737.5|2736.7|2733.5|2732.7|344
1715907900000|2024-05-17 01:05:00|2737.8|2737|2738.8|2738|2739|2738.2|2736.3|2735.5|349
1715908200000|2024-05-17 01:10:00|2738.5|2737.7|2740|2739.2|2742|2741.2|2738.5|2737.7|717
1715908500000|2024-05-17 01:15:00|2739.5|2738.7|2740.8|2740|2741.5|2740.7|2738.5|2737.7|420
1715908800000|2024-05-17 01:20:00|2740.5|2739.7|2741|2740.2|2743.5|2742.7|2740.3|2739.5|500
1715909100000|2024-05-17 01:25:00|2741.3|2740.5|2744|2743.2|2744|2743.2|2740.5|2739.7|384
1715909400000|2024-05-17 01:30:00|2744.3|2743.5|2742.8|2742|2745|2744.2|2742.5|2741.7|323
1715909700000|2024-05-17 01:35:00|2743|2742.2|2742|2741.2|2743.8|2743|2742|2741.2|266
1715910000000|2024-05-17 01:40:00|2742.5|2741.7|2741|2740.2|2742.5|2741.7|2740|2739.2|261
1715910300000|2024-05-17 01:45:00|2741.3|2740.5|2743.5|2742.7|2744.8|2744|2741|2740.2|401
1715910600000|2024-05-17 01:50:00|2744|2743.2|2744.5|2743.7|2745.5|2744.7|2742.5|2741.7|532
1715910900000|2024-05-17 01:55:00|2744.8|2744|2745|2744.2|2746|2745.2|2744.5|2743.7|327
1715911200000|2024-05-17 02:00:00|2745.5|2744.7|2744|2743.2|2746.8|2746|2744|2743.2|309
1715911500000|2024-05-17 02:05:00|2744.3|2743.5|2742|2741.2|2745|2744.2|2742|2741.2|185
1715911800000|2024-05-17 02:10:00|2742.3|2741.5|2743|2742.2|2744.5|2743.7|2742|2741.2|193
1715912100000|2024-05-17 02:15:00|2743.5|2742.7|2744.5|2743.7|2746|2745.2|2743.5|2742.7|332
1715912400000|2024-05-17 02:20:00|2744|2743.2|2744|2743.2|2745|2744.2|2743.5|2742.7|146
1715912700000|2024-05-17 02:25:00|2743.5|2742.7|2744|2743.2|2744|2743.2|2743|2742.2|143
1715913000000|2024-05-17 02:30:00|2744.3|2743.5|2745|2744.2|2745.5|2744.7|2744|2743.2|165
1715913300000|2024-05-17 02:35:00|2744.5|2743.7|2744|2743.2|2745.5|2744.7|2743.5|2742.7|118
1715913600000|2024-05-17 02:40:00|2743.5|2742.7|2743|2742.2|2744|2743.2|2742.5|2741.7|55
1715913900000|2024-05-17 02:45:00|2743.3|2742.5|2743.5|2742.7|2743.5|2742.7|2742.5|2741.7|103
1715914200000|2024-05-17 02:50:00|2743|2742.2|2741.5|2740.7|2743.3|2742.5|2741|2740.2|91
1715914500000|2024-05-17 02:55:00|2741.8|2741|2741|2740.2|2741.8|2741|2740.5|2739.7|76
1715914800000|2024-05-17 03:00:00|2741.5|2740.7|2741.5|2740.7|2741.5|2740.7|2740.5|2739.7|152
1715915100000|2024-05-17 03:05:00|2741.3|2740.5|2741.5|2740.7|2742|2741.2|2741|2740.2|89
1715915400000|2024-05-17 03:10:00|2741.3|2740.5|2741|2740.2|2741.5|2740.7|2741|2740.2|30
1715915700000|2024-05-17 03:15:00|2741.5|2740.7|2741.8|2741|2742|2741.2|2741|2740.2|124
1715916000000|2024-05-17 03:20:00|2742|2741.2|2742|2741.2|2742|2741.2|2741|2740.2|106
1715916300000|2024-05-17 03:25:00|2741.8|2741|2742.5|2741.7|2743.3|2742.5|2741.8|2741|98
1715916600000|2024-05-17 03:30:00|2742.8|2742|2742.5|2741.7|2742.8|2742|2740.8|2740|446
1715916900000|2024-05-17 03:35:00|2742.3|2741.5|2745.5|2744.7|2746.5|2745.7|2742|2741.2|455
1715917200000|2024-05-17 03:40:00|2746|2745.2|2748.5|2747.7|2748.5|2747.7|2746|2745.2|522
1715917500000|2024-05-17 03:45:00|2748.8|2748|2749.5|2748.7|2750|2749.2|2748.8|2748|505
1715917800000|2024-05-17 03:50:00|2749.8|2749|2748.5|2747.7|2749.8|2749|2748|2747.2|264
1715918100000|2024-05-17 03:55:00|2748.8|2748|2747|2746.2|2749|2748.2|2746.3|2745.5|256
1715918400000|2024-05-17 04:00:00|2747.3|2746.5|2746|2745.2|2747.5|2746.7|2745.8|2745|169
1715918700000|2024-05-17 04:05:00|2745.8|2745|2745.5|2744.7|2746.5|2745.7|2744.3|2743.5|290
1715919000000|2024-05-17 04:10:00|2745.8|2745|2744.5|2743.7|2746.3|2745.5|2744|2743.2|303
1715919300000|2024-05-17 04:15:00|2744.8|2744|2744|2743.2|2745|2744.2|2744|2743.2|175
1715919600000|2024-05-17 04:20:00|2743.5|2742.7|2744.5|2743.7|2745|2744.2|2743|2742.2|247
1715919900000|2024-05-17 04:25:00|2744.3|2743.5|2744|2743.2|2744.5|2743.7|2743.8|2743|102
1715920200000|2024-05-17 04:30:00|2744.5|2743.7|2745|2744.2|2745.5|2744.7|2744|2743.2|232
1715920500000|2024-05-17 04:35:00|2745.3|2744.5|2745|2744.2|2745.5|2744.7|2744.5|2743.7|91
1715920800000|2024-05-17 04:40:00|2744.8|2744|2744|2743.2|2745.5|2744.7|2744|2743.2|206
1715921100000|2024-05-17 04:45:00|2744.5|2743.7|2745|2744.2|2746|2745.2|2744.5|2743.7|166
1715921400000|2024-05-17 04:50:00|2744.5|2743.7|2744|2743.2|2745|2744.2|2744|2743.2|138
1715921700000|2024-05-17 04:55:00|2744.5|2743.7|2743|2742.2|2745|2744.2|2742.5|2741.7|172
1715922000000|2024-05-17 05:00:00|2743.5|2742.7|2742.5|2741.7|2744|2743.2|2742|2741.2|345
1715922300000|2024-05-17 05:05:00|2742.8|2742|2742.8|2742|2742.8|2742|2742|2741.2|192
1715922600000|2024-05-17 05:10:00|2742.5|2741.7|2743.8|2743|2744|2743.2|2742.5|2741.7|212
1715922900000|2024-05-17 05:15:00|2744|2743.2|2742.5|2741.7|2744|2743.2|2742.3|2741.5|197
1715923200000|2024-05-17 05:20:00|2742.8|2742|2742|2741.2|2743|2742.2|2741.8|2741|251
1715923500000|2024-05-17 05:25:00|2741.8|2741|2741.3|2740.5|2742.5|2741.7|2740.5|2739.7|280
1715923800000|2024-05-17 05:30:00|2741.5|2740.7|2741|2740.2|2742|2741.2|2740|2739.2|361
1715924100000|2024-05-17 05:35:00|2741.3|2740.5|2741.5|2740.7|2742|2741.2|2741|2740.2|205
1715924400000|2024-05-17 05:40:00|2741.3|2740.5|2742|2741.2|2743|2742.2|2741.3|2740.5|277
1715924700000|2024-05-17 05:45:00|2741.5|2740.7|2740.3|2739.5|2742|2741.2|2739.5|2738.7|676
1715925000000|2024-05-17 05:50:00|2740.5|2739.7|2742.5|2741.7|2742.5|2741.7|2739.5|2738.7|732
1715925300000|2024-05-17 05:55:00|2743|2742.2|2745.5|2744.7|2747|2746.2|2743|2742.2|3996
1715925600000|2024-05-17 06:00:00|2745.3|2744.5|2745.5|2744.7|2746.5|2745.7|2743|2742.2|1899
1715925900000|2024-05-17 06:05:00|2745.8|2745|2745.6|2743.6|2746|2745.2|2744.5|2743.6|524
1715926200000|2024-05-17 06:10:00|2745.5|2743.5|2745.2|2743.2|2745.9|2743.9|2744.9|2742.9|1
1715926500000|2024-05-17 06:15:00|2745.3|2743.3|2744.8|2742.8|2745.3|2743.3|2744.8|2742.8|414
1715926800000|2024-05-17 06:20:00|2744.9|2742.9|2745.1|2743.1|2745.3|2743.3|2744.8|2742.8|0
1715927100000|2024-05-17 06:25:00|2745.3|2743.3|2745.8|2743.8|2745.8|2743.8|2744.9|2742.9|0
1715927400000|2024-05-17 06:30:00|2745.7|2743.7|2745.8|2743.8|2745.9|2743.9|2745.5|2743.5|0
1715927700000|2024-05-17 06:35:00|2745.6|2743.6|2745.2|2743.2|2745.8|2743.8|2744.9|2742.9|0
1715928000000|2024-05-17 06:40:00|2745|2743|2744.8|2742.8|2745|2743|2744.5|2742.5|0
1715928300000|2024-05-17 06:45:00|2744.7|2742.7|2744.4|2742.4|2744.8|2742.8|2744.1|2742.1|0
1715928600000|2024-05-17 06:50:00|2744.3|2742.3|2744.7|2742.7|2744.8|2742.8|2744.3|2742.3|0
1715928900000|2024-05-17 06:55:00|2744.8|2742.8|2744.2|2742.2|2744.8|2742.8|2744.2|2742.2|0
1715929200000|2024-05-17 07:00:00|2744.5|2742.5|2745.3|2743.3|2745.4|2743.4|2744.1|2742.1|0
1715929500000|2024-05-17 07:05:00|2745.5|2743.5|2745.1|2743.1|2745.5|2743.5|2744.9|2742.9|0
1715929800000|2024-05-17 07:10:00|2745|2743|2745.1|2743.1|2745.2|2743.2|2744.8|2742.8|0
1715930100000|2024-05-17 07:15:00|2745|2743|2745|2743|2745.5|2743.5|2744.7|2742.7|0
1715930400000|2024-05-17 07:20:00|2744.9|2742.9|2745.4|2743.4|2745.6|2743.6|2744.9|2742.9|0
1715930700000|2024-05-17 07:25:00|2745.3|2743.3|2745.4|2743.4|2745.7|2743.7|2745.3|2743.3|0
1715931000000|2024-05-17 07:30:00|2745.3|2743.3|2743.7|2742.5|2746.2|2745|2743.7|2742.5|185
1715931300000|2024-05-17 07:35:00|2744.2|2743|2745.2|2744|2745.2|2744|2743.7|2742.5|115
1715931600000|2024-05-17 07:40:00|2745|2743.8|2744.7|2743.5|2745.2|2744|2744.2|2743|56
1715931900000|2024-05-17 07:45:00|2744.2|2743|2745.2|2744|2746.2|2745|2744.2|2743|84
1715932200000|2024-05-17 07:50:00|2745.7|2744.5|2746.7|2745.5|2746.7|2745.5|2745.2|2744|103
1715932500000|2024-05-17 07:55:00|2746.5|2745.3|2745.7|2744.5|2746.7|2745.5|2745.2|2744|29
1715932800000|2024-05-17 08:00:00|2746.2|2745|2746.2|2745|2746.2|2745|2745.2|2744|63
1715933100000|2024-05-17 08:05:00|2746|2744.8|2744.2|2743|2746.2|2745|2743.2|2742|86
1715933400000|2024-05-17 08:10:00|2744.5|2743.3|2744.2|2743|2745.7|2744.5|2744.2|2743|106
1715933700000|2024-05-17 08:15:00|2744|2742.8|2745.2|2744|2745.2|2744|2743.7|2742.5|47
1715934000000|2024-05-17 08:20:00|2745|2743.8|2744.2|2743|2745.2|2744|2743.7|2742.5|56
1715934300000|2024-05-17 08:25:00|2744|2742.8|2743.7|2742.5|2744.7|2743.5|2743.2|2742|31
1715934600000|2024-05-17 08:30:00|2743.2|2742|2744.2|2743|2744.2|2743|2743.2|2742|54
1715934900000|2024-05-17 08:35:00|2744|2742.8|2744.5|2743.3|2744.7|2743.5|2743.2|2742|127
1715935200000|2024-05-17 08:40:00|2744.7|2743.5|2744.2|2743|2745|2743.8|2743.2|2742|53
1715935500000|2024-05-17 08:45:00|2744.7|2743.5|2744.7|2743.5|2745.2|2744|2744.7|2743.5|69
1715935800000|2024-05-17 08:50:00|2745|2743.8|2744.7|2743.5|2745.2|2744|2744.5|2743.3|20
1715936100000|2024-05-17 08:55:00|2745.2|2744|2744.7|2743.5|2745.2|2744|2744.5|2743.3|23
1715936400000|2024-05-17 09:00:00|2745.2|2744|2746.2|2745|2746.5|2745.3|2745.2|2744|51
1715936700000|2024-05-17 09:05:00|2745.7|2744.5|2746.7|2745.5|2746.7|2745.5|2745.7|2744.5|67
1715937000000|2024-05-17 09:10:00|2747|2745.8|2746.7|2745.5|2747.2|2746|2746.2|2745|19
1715937300000|2024-05-17 09:15:00|2746.2|2745|2745.7|2744.5|2746.2|2745|2745.7|2744.5|6
1715937600000|2024-05-17 09:20:00|2745.2|2744|2746.2|2745|2746.5|2745.3|2745.2|2744|66
1715937900000|2024-05-17 09:25:00|2746.7|2745.5|2747.5|2746.3|2747.5|2746.3|2746.2|2745|49
1715938200000|2024-05-17 09:30:00|2747.2|2746|2747.2|2746|2747.7|2746.5|2747.2|2746|45
1715938500000|2024-05-17 09:35:00|2747.7|2746.5|2747.7|2746.5|2747.7|2746.5|2747.7|2746.5|10
1715938800000|2024-05-17 09:40:00|2747.2|2746|2746.7|2745.5|2747.7|2746.5|2746.7|2745.5|11
1715939100000|2024-05-17 09:45:00|2747.2|2746|2748.2|2747|2748.2|2747|2747.2|2746|32
1715939400000|2024-05-17 09:50:00|2748|2746.8|2746.7|2745.5|2748.2|2747|2746.7|2745.5|13
1715939700000|2024-05-17 09:55:00|2747.2|2746|2747.2|2746|2747.5|2746.3|2747|2745.8|7
1715940000000|2024-05-17 10:00:00|2747.7|2746.5|2747.7|2746.5|2748.7|2747.5|2746.7|2745.5|102
1715940300000|2024-05-17 10:05:00|2747.2|2746|2747.7|2746.5|2747.7|2746.5|2747.2|2746|26
1715940600000|2024-05-17 10:10:00|2747.5|2746.3|2746.7|2745.5|2747.7|2746.5|2746.7|2745.5|8
1715940900000|2024-05-17 10:15:00|2747|2745.8|2748.2|2747|2748.2|2747|2747|2745.8|53
1715941200000|2024-05-17 10:20:00|2748|2746.8|2748.2|2747|2748.7|2747.5|2747.7|2746.5|17
1715941500000|2024-05-17 10:25:00|2748.5|2747.3|2748.2|2747|2748.7|2747.5|2748.2|2747|23
1715941800000|2024-05-17 10:30:00|2748.5|2747.3|2748.7|2747.5|2748.7|2747.5|2748.2|2747|21
1715942100000|2024-05-17 10:35:00|2749|2747.8|2748.7|2747.5|2749|2747.8|2748.5|2747.3|33
1715942400000|2024-05-17 10:40:00|2749.2|2748|2748.2|2747|2749.2|2748|2748.2|2747|31
1715942700000|2024-05-17 10:45:00|2748.7|2747.5|2748.2|2747|2748.7|2747.5|2748.2|2747|57
1715943000000|2024-05-17 10:50:00|2747.7|2746.5|2748.2|2747|2748.7|2747.5|2747.7|2746.5|48
1715943300000|2024-05-17 10:55:00|2748.5|2747.3|2748.7|2747.5|2749.2|2748|2748.2|2747|83
1715943600000|2024-05-17 11:00:00|2749.2|2748|2748.7|2747.5|2749.5|2748.3|2748.7|2747.5|90
1715943900000|2024-05-17 11:05:00|2748.2|2747|2748.7|2747.5|2749|2747.8|2748.2|2747|31
1715944200000|2024-05-17 11:10:00|2749|2747.8|2749.2|2748|2749.2|2748|2748|2746.8|135
1715944500000|2024-05-17 11:15:00|2749.7|2748.5|2750.2|2749|2750.7|2749.5|2749.7|2748.5|111
1715944800000|2024-05-17 11:20:00|2750.5|2749.3|2750.7|2749.5|2751.2|2750|2750.2|2749|72
1715945100000|2024-05-17 11:25:00|2751|2749.8|2751.2|2750|2751.2|2750|2751|2749.8|17
1715945400000|2024-05-17 11:30:00|2751.7|2750.5|2751.7|2750.5|2752|2750.8|2751.7|2750.5|63
1715945700000|2024-05-17 11:35:00|2751.2|2750|2750.2|2749|2751.2|2750|2750.2|2749|30
1715946000000|2024-05-17 11:40:00|2750.7|2749.5|2750.7|2749.5|2751.2|2750|2749.7|2748.5|33
1715946300000|2024-05-17 11:45:00|2751.2|2750|2751.2|2750|2751.2|2750|2751.2|2750|50
1715946600000|2024-05-17 11:50:00|2751|2749.8|2751.2|2750|2751.2|2750|2751|2749.8|22
1715946900000|2024-05-17 11:55:00|2751|2749.8|2751.2|2750|2751.7|2750.5|2750.7|2749.5|91
1715947200000|2024-05-17 12:00:00|2750.7|2749.5|2750.2|2749|2750.7|2749.5|2749.7|2748.5|63
1715947500000|2024-05-17 12:05:00|2749.7|2748.5|2749.7|2748.5|2750.2|2749|2749.2|2748|45
1715947800000|2024-05-17 12:10:00|2750.2|2749|2749.2|2748|2750.7|2749.5|2749.2|2748|74
1715948100000|2024-05-17 12:15:00|2749|2747.8|2749.7|2748.5|2749.7|2748.5|2749|2747.8|56
1715948400000|2024-05-17 12:20:00|2750.2|2749|2749.2|2748|2750.7|2749.5|2749.2|2748|34
1715948700000|2024-05-17 12:25:00|2749.5|2748.3|2750.2|2749|2750.2|2749|2749.2|2748|72
1715949000000|2024-05-17 12:30:00|2750.7|2749.5|2750.2|2749|2750.7|2749.5|2750.2|2749|32
1715949300000|2024-05-17 12:35:00|2750.7|2749.5|2750.7|2749.5|2751.2|2750|2750.2|2749|77
1715949600000|2024-05-17 12:40:00|2750.5|2749.3|2749.2|2748|2750.5|2749.3|2749.2|2748|15
1715949900000|2024-05-17 12:45:00|2749.5|2748.3|2750|2748.8|2750.2|2749|2749.2|2748|16
1715950200000|2024-05-17 12:50:00|2749.7|2748.5|2749.2|2748|2749.7|2748.5|2749.2|2748|8
1715950500000|2024-05-17 12:55:00|2749.7|2748.5|2750.2|2749|2750.2|2749|2749.5|2748.3|40
1715950800000|2024-05-17 13:00:00|2749.7|2748.5|2749.7|2748.5|2750|2748.8|2749.2|2748|33
1715951100000|2024-05-17 13:05:00|2750|2748.8|2750.2|2749|2750.7|2749.5|2749.7|2748.5|12
1715951400000|2024-05-17 13:10:00|2750.5|2749.3|2750.2|2749|2750.7|2749.5|2750.2|2749|34
1715951700000|2024-05-17 13:15:00|2750.7|2749.5|2749.7|2748.5|2750.7|2749.5|2749.7|2748.5|103
1715952000000|2024-05-17 13:20:00|2750.2|2749|2749.2|2748|2750.2|2749|2749.2|2748|46
1715952300000|2024-05-17 13:25:00|2749|2747.8|2748.2|2747|2749|2747.8|2747.7|2746.5|105
1715952600000|2024-05-17 13:30:00|2748.7|2747.5|2746.2|2745|2749.2|2748|2746.2|2745|208
1715952900000|2024-05-17 13:35:00|2746.7|2745.5|2745.7|2744.5|2747.2|2746|2745.7|2744.5|401
1715953200000|2024-05-17 13:40:00|2745.2|2744|2742.7|2741.5|2745.7|2744.5|2741.7|2740.5|413
1715953500000|2024-05-17 13:45:00|2742.2|2741|2743.2|2742|2744|2742.8|2742.2|2741|152
1715953800000|2024-05-17 13:50:00|2743.5|2742.3|2742.2|2741|2744.2|2743|2742.2|2741|187
1715954100000|2024-05-17 13:55:00|2741.7|2740.5|2740.2|2739|2742.7|2741.5|2740.2|2739|249
1715954400000|2024-05-17 14:00:00|2740.7|2739.5|2742.2|2741|2742.2|2741|2739.7|2738.5|365
1715954700000|2024-05-17 14:05:00|2741.7|2740.5|2740.7|2739.5|2742.2|2741|2740.2|2739|132
1715955000000|2024-05-17 14:10:00|2740.5|2739.3|2738.7|2737.5|2740.7|2739.5|2738.7|2737.5|151
1715955300000|2024-05-17 14:15:00|2739.2|2738|2739.7|2738.5|2740.2|2739|2738.7|2737.5|186
1715955600000|2024-05-17 14:20:00|2740.2|2739|2741.7|2740.5|2741.7|2740.5|2740.2|2739|137
1715955900000|2024-05-17 14:25:00|2741.2|2740|2743.2|2742|2743.2|2742|2741.2|2740|177
1715956200000|2024-05-17 14:30:00|2743|2741.8|2746.2|2745|2746.2|2745|2742.7|2741.5|273
1715956500000|2024-05-17 14:35:00|2746.7|2745.5|2747.7|2746.5|2747.7|2746.5|2746.7|2745.5|119
1715956800000|2024-05-17 14:40:00|2748.2|2747|2748.2|2747|2748.7|2747.5|2747.7|2746.5|86
1715957100000|2024-05-17 14:45:00|2748|2746.8|2747.7|2746.5|2748.2|2747|2746.7|2745.5|95
1715957400000|2024-05-17 14:50:00|2748.2|2747|2747.2|2746|2748.2|2747|2747.2|2746|29
1715957700000|2024-05-17 14:55:00|2746.7|2745.5|2744.7|2743.5|2746.7|2745.5|2744.7|2743.5|81
1715958000000|2024-05-17 15:00:00|2744.2|2743|2737.7|2736.5|2744.7|2743.5|2737.2|2736|358
1715958300000|2024-05-17 15:05:00|2738.2|2737|2740.2|2739|2740.7|2739.5|2737.2|2736|186
1715958600000|2024-05-17 15:10:00|2740|2738.8|2741.2|2740|2741.7|2740.5|2738.7|2737.5|167
1715958900000|2024-05-17 15:15:00|2740.7|2739.5|2740.2|2739|2741|2739.8|2739.7|2738.5|117
1715959200000|2024-05-17 15:20:00|2739.7|2738.5|2739.2|2738|2740.7|2739.5|2738.7|2737.5|135
1715959500000|2024-05-17 15:25:00|2739.7|2738.5|2739.2|2738|2740.2|2739|2738.2|2737|139
1715959800000|2024-05-17 15:30:00|2739.5|2738.3|2739|2737.8|2739.7|2738.5|2738.2|2737|125
1715960100000|2024-05-17 15:35:00|2739.2|2738|2739.2|2738|2740.2|2739|2739|2737.8|147
1715960400000|2024-05-17 15:40:00|2738.7|2737.5|2739.7|2738.5|2740.2|2739|2738.2|2737|95
1715960700000|2024-05-17 15:45:00|2740.2|2739|2739.7|2738.5|2740.7|2739.5|2739.7|2738.5|76
1715961000000|2024-05-17 15:50:00|2740.2|2739|2741.7|2740.5|2742.2|2741|2740.2|2739|80
1715961300000|2024-05-17 15:55:00|2742.2|2741|2742.2|2741|2742.7|2741.5|2741.7|2740.5|82
1715961600000|2024-05-17 16:00:00|2742.5|2741.3|2742|2740.8|2742.7|2741.5|2741.7|2740.5|42
1715961900000|2024-05-17 16:05:00|2741.7|2740.5|2741.2|2740|2741.7|2740.5|2740.7|2739.5|44
1715962200000|2024-05-17 16:10:00|2740.7|2739.5|2740.2|2739|2741.2|2740|2740.2|2739|48
1715962500000|2024-05-17 16:15:00|2740.7|2739.5|2741.2|2740|2741.7|2740.5|2740.7|2739.5|76
1715962800000|2024-05-17 16:20:00|2741|2739.8|2741.7|2740.5|2741.7|2740.5|2740.2|2739|78
1715963100000|2024-05-17 16:25:00|2742.2|2741|2742|2740.8|2743.2|2742|2741.7|2740.5|461
1715963400000|2024-05-17 16:30:00|2742.2|2741|2741.2|2740|2742.7|2741.5|2740.7|2739.5|770
1715963700000|2024-05-17 16:35:00|2740.5|2739.3|2742.2|2741|2742.7|2741.5|2740.5|2739.3|194
1715964000000|2024-05-17 16:40:00|2741.7|2740.5|2741.7|2740.5|2742|2740.8|2740.7|2739.5|38
1715964300000|2024-05-17 16:45:00|2741.5|2740.3|2742.2|2741|2742.2|2741|2740.7|2739.5|55
1715964600000|2024-05-17 16:50:00|2742|2740.8|2742.2|2741|2742.7|2741.5|2741.7|2740.5|52
1715964900000|2024-05-17 16:55:00|2742|2740.8|2742.5|2741.3|2742.7|2741.5|2742|2740.8|8
1715965200000|2024-05-17 17:00:00|2742.2|2741|2742.7|2741.5|2743|2741.8|2741.7|2740.5|24
1715965500000|2024-05-17 17:05:00|2743|2741.8|2743.7|2742.5|2743.7|2742.5|2742.7|2741.5|13
1715965800000|2024-05-17 17:10:00|2744.2|2743|2743.7|2742.5|2744.2|2743|2743.7|2742.5|21
1715966100000|2024-05-17 17:15:00|2743.5|2742.3|2743.7|2742.5|2744.7|2743.5|2743.5|2742.3|172
1715966400000|2024-05-17 17:20:00|2744.2|2743|2743|2741.8|2744.2|2743|2742.7|2741.5|45
1715966700000|2024-05-17 17:25:00|2742.7|2741.5|2742.7|2741.5|2743.2|2742|2742.2|2741|19
1715967000000|2024-05-17 17:30:00|2743.2|2742|2742.7|2741.5|2743.2|2742|2742.7|2741.5|13
1715967300000|2024-05-17 17:35:00|2743|2741.8|2744.2|2743|2744.2|2743|2742.7|2741.5|93
1715967600000|2024-05-17 17:40:00|2744|2742.8|2744.2|2743|2744.7|2743.5|2743.7|2742.5|12
1715967900000|2024-05-17 17:45:00|2743.7|2742.5|2743.7|2742.5|2743.7|2742.5|2743.2|2742|17
1715968200000|2024-05-17 17:50:00|2744|2742.8|2743.7|2742.5|2744.2|2743|2743.2|2742|10
1715968500000|2024-05-17 17:55:00|2744|2742.8|2743.7|2742.5|2744|2742.8|2743.2|2742|6
1715968800000|2024-05-17 18:00:00|2743.2|2742|2743|2741.8|2743.7|2742.5|2742.7|2741.5|53
1715969100000|2024-05-17 18:05:00|2742.7|2741.5|2743.7|2742.5|2744.2|2743|2742.7|2741.5|29
1715969400000|2024-05-17 18:10:00|2744.2|2743|2742.7|2741.5|2744.2|2743|2742.2|2741|144
1715969700000|2024-05-17 18:15:00|2742.2|2741|2742.2|2741|2743.2|2742|2741.7|2740.5|39
1715970000000|2024-05-17 18:20:00|2741.7|2740.5|2741.2|2740|2741.7|2740.5|2740.2|2739|54
1715970300000|2024-05-17 18:25:00|2741.5|2740.3|2741.7|2740.5|2742|2740.8|2741.2|2740|8
1715970600000|2024-05-17 18:30:00|2742.2|2741|2742.2|2741|2742.7|2741.5|2742.2|2741|37
1715970900000|2024-05-17 18:35:00|2742.7|2741.5|2742.7|2741.5|2742.7|2741.5|2742.2|2741|7
1715971200000|2024-05-17 18:40:00|2742.2|2741|2742.7|2741.5|2742.7|2741.5|2742.2|2741|4
1715971500000|2024-05-17 18:45:00|2743|2741.8|2743.2|2742|2743.2|2742|2742.2|2741|14
1715971800000|2024-05-17 18:50:00|2743.7|2742.5|2745.2|2744|2745.2|2744|2743.7|2742.5|32
1715972100000|2024-05-17 18:55:00|2745|2743.8|2745.7|2744.5|2745.7|2744.5|2744.7|2743.5|36
1715972400000|2024-05-17 19:00:00|2746.2|2745|2746.2|2745|2746.2|2745|2745.7|2744.5|46
1715972700000|2024-05-17 19:05:00|2745.7|2744.5|2745.2|2744|2746.2|2745|2745.2|2744|43
1715973000000|2024-05-17 19:10:00|2745.5|2744.3|2744.7|2743.5|2745.5|2744.3|2744.7|2743.5|4
1715973300000|2024-05-17 19:15:00|2745|2743.8|2745.2|2744|2745.7|2744.5|2744.7|2743.5|21
1715973600000|2024-05-17 19:20:00|2745.7|2744.5|2746.2|2745|2746.5|2745.3|2745.7|2744.5|14
1715973900000|2024-05-17 19:25:00|2745.7|2744.5|2745.7|2744.5|2746.2|2745|2745.2|2744|51
1715974500000|2024-05-17 19:35:00|2746.2|2745|2746.2|2745|2746.2|2745|2746.2|2745|8
1715974800000|2024-05-17 19:40:00|2745.7|2744.5|2745.7|2744.5|2745.7|2744.5|2745.7|2744.5|10
1715975100000|2024-05-17 19:45:00|2746.2|2745|2744.7|2743.5|2746.2|2745|2744.7|2743.5|21
1715975400000|2024-05-17 19:50:00|2745|2743.8|2744.7|2743.5|2745.7|2744.5|2744.7|2743.5|73
1715975700000|2024-05-17 19:55:00|2744.5|2743.3|2745|2743.8|2745.2|2744|2743|2741.8|250
1715976000000|2024-05-17 20:00:00|2744.7|2743.5|2744.5|2743.3|2745.2|2744|2744.2|2743|42
1715976300000|2024-05-17 20:05:00|2744.7|2743.5|2744.2|2743|2744.7|2743.5|2744.2|2743|4
1715976600000|2024-05-17 20:10:00|||||||||2
1715976900000|2024-05-17 20:15:00|2743.7|2742.5|2744.5|2743.3|2744.5|2743.3|2743.7|2742.5|27
1715977200000|2024-05-17 20:20:00|2744.2|2743|2744.2|2743|2744.5|2743.3|2744|2742.8|9
1715977500000|2024-05-17 20:25:00|2743.7|2742.5|2743.7|2742.5|2744|2742.8|2743.7|2742.5|4
1715977800000|2024-05-17 20:30:00|2744|2742.8|2743.7|2742.5|2744|2742.8|2743.7|2742.5|15
1715978100000|2024-05-17 20:35:00|2743.5|2742.3|2743.2|2742|2743.7|2742.5|2743.2|2742|1
1715978400000|2024-05-17 20:40:00|2743.5|2742.3|2743.2|2742|2743.5|2742.3|2743.2|2742|3
1715978700000|2024-05-17 20:45:00|2743|2741.8|2742.2|2741|2743.2|2742|2742.2|2741|21
1715979000000|2024-05-17 20:50:00|2742.5|2741.3|2744.3|2742.3|2744.3|2742.3|2742.2|2741|19
1715979300000|2024-05-17 20:55:00|2744.2|2742.2|2742.6|2740.6|2744.2|2742.2|2742.3|2740.3|0
1716156000000|2024-05-19 22:00:00|2742.7|2740.7|2743.8|2741.8|2743.9|2741.9|2742.7|2740.7|0
1716156300000|2024-05-19 22:05:00|2743.9|2741.9|2746.3|2744.3|2746.7|2744.7|2743.9|2741.9|0
1716156600000|2024-05-19 22:10:00|2746.4|2744.4|2747.9|2745.9|2747.9|2745.9|2746.4|2744.4|0
1716156900000|2024-05-19 22:15:00|2747.8|2745.8|2747.5|2745.5|2747.9|2745.9|2747.5|2745.5|0
1716157200000|2024-05-19 22:20:00|2747.7|2745.7|2747.4|2745.4|2747.7|2745.7|2747.4|2745.4|0
1716157500000|2024-05-19 22:25:00|2746.7|2744.7|2746.1|2744.1|2746.7|2744.7|2745.2|2743.2|0
1716157800000|2024-05-19 22:30:00|2746.2|2744.2|2746.5|2744.5|2746.5|2744.5|2746.2|2744.2|0
1716158100000|2024-05-19 22:35:00|2746.2|2744.2|2746.8|2744.8|2746.8|2744.8|2746.2|2744.2|0
1716158400000|2024-05-19 22:40:00|2746.7|2744.7|2746.9|2744.9|2746.9|2744.9|2746.7|2744.7|0
1716158700000|2024-05-19 22:45:00|2746.8|2744.8|2746.8|2744.8|2747.2|2745.2|2746.5|2744.5|0
1716159000000|2024-05-19 22:50:00|2747|2745|2747.1|2745.1|2747.1|2745.1|2747|2745|0
1716159300000|2024-05-19 22:55:00|2747.5|2745.5|2747|2745|2747.5|2745.5|2747|2745|0
1716159600000|2024-05-19 23:00:00|2747.1|2745.1|2747.5|2745.5|2747.5|2745.5|2746.9|2744.9|0
1716159900000|2024-05-19 23:05:00|2747.4|2745.4|2747.2|2745.2|2747.5|2745.5|2747.1|2745.1|0
1716160200000|2024-05-19 23:10:00|2747.3|2745.3|2747.3|2745.3|2747.4|2745.4|2747.1|2745.1|0
1716160500000|2024-05-19 23:15:00|2747.4|2745.4|2747.7|2745.7|2748.2|2746.2|2747.4|2745.4|0
1716160800000|2024-05-19 23:20:00|2747.6|2745.6|2747.5|2745.5|2747.6|2745.6|2747.3|2745.3|0
1716161100000|2024-05-19 23:25:00|2747.3|2745.3|2747.4|2745.4|2747.5|2745.5|2747|2745|0
1716161400000|2024-05-19 23:30:00|2747.2|2745.2|2748|2746|2748.8|2746.8|2747|2745|0
1716161700000|2024-05-19 23:35:00|2748.1|2746.1|2747.2|2745.2|2748.1|2746.1|2746.7|2744.7|0
1716162000000|2024-05-19 23:40:00|2747|2745|2746.4|2744.4|2747.1|2745.1|2746|2744|0
1716162300000|2024-05-19 23:45:00|2746.2|2744.2|2746.2|2745|2748.2|2747|2745.7|2744.2|593
1716162600000|2024-05-19 23:50:00|2746|2744.8|2743.5|2742.3|2746.2|2745|2742.7|2741.5|292
1716162900000|2024-05-19 23:55:00|2743.2|2742|2743.7|2742.5|2743.7|2742.5|2741.5|2740.3|298
1716163200000|2024-05-20 00:00:00|2743.5|2742.7|2756.8|2756|2756.8|2756|2743.5|2742.7|1935
1716163500000|2024-05-20 00:05:00|2756.5|2755.7|2756|2755.2|2758|2757.2|2750|2749.2|988
1716163800000|2024-05-20 00:10:00|2755|2754.2|2758|2757.2|2761.5|2760.7|2754.5|2753.7|926
1716164100000|2024-05-20 00:15:00|2758.3|2757.5|2761.8|2761|2762.5|2761.7|2757|2756.2|806
1716164400000|2024-05-20 00:20:00|2762|2761.2|2761|2760.2|2762.8|2762|2759|2758.2|595
1716164700000|2024-05-20 00:25:00|2761.3|2760.5|2767.8|2767|2768.8|2768|2761|2760.2|922
1716165000000|2024-05-20 00:30:00|2767.5|2766.7|2770|2769.2|2770.3|2769.5|2765.8|2765|830
1716165300000|2024-05-20 00:35:00|2769.8|2769|2770|2769.2|2771.5|2770.7|2767.5|2766.7|699
1716165600000|2024-05-20 00:40:00|2770.3|2769.5|2767|2766.2|2771.3|2770.5|2766|2765.2|456
1716165900000|2024-05-20 00:45:00|2767.5|2766.7|2772.5|2771.7|2774|2773.2|2767.3|2766.5|630
1716166200000|2024-05-20 00:50:00|2772|2771.2|2772|2771.2|2773|2772.2|2771|2770.2|434
1716166500000|2024-05-20 00:55:00|2772.3|2771.5|2774.5|2773.7|2775|2774.2|2772|2771.2|463
1716166800000|2024-05-20 01:00:00|2774.8|2774|2776.5|2775.7|2776.5|2775.7|2773.5|2772.7|646
1716167100000|2024-05-20 01:05:00|2776|2775.2|2778.3|2777.5|2778.5|2777.7|2776|2775.2|615
1716167400000|2024-05-20 01:10:00|2778.5|2777.7|2780.3|2779.5|2780.5|2779.7|2777|2776.2|444
1716167700000|2024-05-20 01:15:00|2780.5|2779.7|2781|2780.2|2781|2780.2|2777|2776.2|907
1716168000000|2024-05-20 01:20:00|2781.5|2780.7|2779.5|2778.7|2782.5|2781.7|2779|2778.2|819
1716168300000|2024-05-20 01:25:00|2780|2779.2|2780|2779.2|2781.5|2780.7|2779|2778.2|469
1716168600000|2024-05-20 01:30:00|2780.5|2779.7|2781.5|2780.7|2781.5|2780.7|2779.5|2778.7|410
1716168900000|2024-05-20 01:35:00|2781|2780.2|2781.5|2780.7|2783|2782.2|2779|2778.2|595
1716169200000|2024-05-20 01:40:00|2782|2781.2|2784|2783.2|2784.3|2783.5|2782|2781.2|449
1716169500000|2024-05-20 01:45:00|2784.5|2783.7|2784.3|2783.5|2785.5|2784.7|2783.5|2782.7|688
1716169800000|2024-05-20 01:50:00|2784|2783.2|2783|2782.2|2785.8|2785|2782.8|2782|482
1716170100000|2024-05-20 01:55:00|2783.3|2782.5|2782.8|2782|2783.5|2782.7|2780.5|2779.7|562
1716170400000|2024-05-20 02:00:00|2782.5|2781.7|2778.5|2777.7|2783|2782.2|2778.5|2777.7|271
1716170700000|2024-05-20 02:05:00|2779|2778.2|2776|2775.2|2779.5|2778.7|2775|2774.2|465
1716171000000|2024-05-20 02:10:00|2775.5|2774.7|2779.5|2778.7|2779.5|2778.7|2774.5|2773.7|244
1716171300000|2024-05-20 02:15:00|2779.8|2779|2779.5|2778.7|2780.5|2779.7|2778.5|2777.7|385
1716171600000|2024-05-20 02:20:00|2779|2778.2|2780|2779.2|2780.3|2779.5|2778|2777.2|256
1716171900000|2024-05-20 02:25:00|2779.8|2779|2779.5|2778.7|2780|2779.2|2778.5|2777.7|315
1716172200000|2024-05-20 02:30:00|2779.8|2779|2779|2778.2|2780|2779.2|2778.8|2778|167
1716172500000|2024-05-20 02:35:00|2778.8|2778|2777.5|2776.7|2779.5|2778.7|2777|2776.2|128
1716172800000|2024-05-20 02:40:00|2777|2776.2|2777|2776.2|2778.3|2777.5|2776.5|2775.7|149
1716173100000|2024-05-20 02:45:00|2776.5|2775.7|2777.5|2776.7|2778|2777.2|2776.5|2775.7|104
1716173400000|2024-05-20 02:50:00|2777.8|2777|2775.8|2775|2777.8|2777|2775.8|2775|113
1716173700000|2024-05-20 02:55:00|2776|2775.2|2776|2775.2|2776.5|2775.7|2775.5|2774.7|40
1716174000000|2024-05-20 03:00:00|2775.5|2774.7|2775.5|2774.7|2776|2775.2|2775.5|2774.7|119
1716174300000|2024-05-20 03:05:00|2775.3|2774.5|2774.5|2773.7|2776|2775.2|2774.5|2773.7|127
1716174600000|2024-05-20 03:10:00|2774.8|2774|2775|2774.2|2775.5|2774.7|2774|2773.2|157
1716174900000|2024-05-20 03:15:00|2774.5|2773.7|2775.5|2774.7|2776|2775.2|2774.5|2773.7|86
1716175200000|2024-05-20 03:20:00|2775|2774.2|2774.5|2773.7|2775|2774.2|2774.3|2773.5|95
1716175500000|2024-05-20 03:25:00|2774.8|2774|2774.5|2773.7|2775|2774.2|2773.8|2773|202
1716175800000|2024-05-20 03:30:00|2774.3|2773.5|2776|2775.2|2776|2775.2|2772|2771.2|864
1716176100000|2024-05-20 03:35:00|2775.8|2775|2773.5|2772.7|2776.5|2775.7|2771.5|2770.7|644
1716176400000|2024-05-20 03:40:00|2774|2773.2|2775.5|2774.7|2777.5|2776.7|2774|2773.2|455
1716176700000|2024-05-20 03:45:00|2775.3|2774.5|2773.5|2772.7|2775.5|2774.7|2771.3|2770.5|497
1716177000000|2024-05-20 03:50:00|2773.8|2773|2772|2771.2|2774|2773.2|2770.5|2769.7|440
1716177300000|2024-05-20 03:55:00|2772.3|2771.5|2772.5|2771.7|2775|2774.2|2772|2771.2|396
1716177600000|2024-05-20 04:00:00|2771.5|2770.7|2770.5|2769.7|2773|2772.2|2770|2769.2|344
1716177900000|2024-05-20 04:05:00|2771|2770.2|2772|2771.2|2773|2772.2|2771|2770.2|175
1716178200000|2024-05-20 04:10:00|2772.3|2771.5|2772|2771.2|2773.3|2772.5|2771.5|2770.7|193
1716178500000|2024-05-20 04:15:00|2771.5|2770.7|2770.5|2769.7|2771.5|2770.7|2769.5|2768.7|236
1716178800000|2024-05-20 04:20:00|2770.8|2770|2771.5|2770.7|2771.5|2770.7|2770.5|2769.7|147
1716179100000|2024-05-20 04:25:00|2772|2771.2|2773|2772.2|2773.5|2772.7|2772|2771.2|184
1716179400000|2024-05-20 04:30:00|2772.5|2771.7|2770|2769.2|2773|2772.2|2769.5|2768.7|203
1716179700000|2024-05-20 04:35:00|2769.5|2768.7|2769|2768.2|2771|2770.2|2769|2768.2|222
1716180000000|2024-05-20 04:40:00|2769.5|2768.7|2768|2767.2|2770|2769.2|2768|2767.2|259
1716180300000|2024-05-20 04:45:00|2768.5|2767.7|2768.5|2767.7|2769|2768.2|2767.5|2766.7|179
1716180600000|2024-05-20 04:50:00|2768.8|2768|2769|2768.2|2769.5|2768.7|2767.5|2766.7|270
1716180900000|2024-05-20 04:55:00|2768.5|2767.7|2769.5|2768.7|2769.5|2768.7|2768|2767.2|261
1716181200000|2024-05-20 05:00:00|2769|2768.2|2769.5|2768.7|2770.5|2769.7|2768.5|2767.7|299
1716181500000|2024-05-20 05:05:00|2769.3|2768.5|2768|2767.2|2769.5|2768.7|2767|2766.2|356
1716181800000|2024-05-20 05:10:00|2768.5|2767.7|2765.8|2765|2768.5|2767.7|2765.5|2764.7|341
1716182100000|2024-05-20 05:15:00|2766|2765.2|2765|2764.2|2766.5|2765.7|2764.5|2763.7|299
1716182400000|2024-05-20 05:20:00|2764.5|2763.7|2764.8|2764|2767|2766.2|2764.5|2763.7|277
1716182700000|2024-05-20 05:25:00|2764.5|2763.7|2765|2764.2|2765.5|2764.7|2764.5|2763.7|181
1716183000000|2024-05-20 05:30:00|2764.5|2763.7|2764.5|2763.7|2765|2764.2|2763.5|2762.7|298
1716183300000|2024-05-20 05:35:00|2765|2764.2|2765.5|2764.7|2766.5|2765.7|2763.8|2763|286
1716183600000|2024-05-20 05:40:00|2766|2765.2|2765.5|2764.7|2766.3|2765.5|2764.5|2763.7|246
1716183900000|2024-05-20 05:45:00|2766|2765.2|2767.3|2766.5|2767.5|2766.7|2765.5|2764.7|391
1716184200000|2024-05-20 05:50:00|2767|2766.2|2769.5|2768.7|2770|2769.2|2767|2766.2|761
1716184500000|2024-05-20 05:55:00|2769|2768.2|2770.5|2769.7|2770.5|2769.7|2768|2767.2|1682
1716184800000|2024-05-20 06:00:00|2770|2769.2|2769.5|2768.7|2770|2769.2|2768|2767.2|1391
1716185100000|2024-05-20 06:05:00|2769|2768.2|2770.7|2768.7|2770.7|2769.2|2769|2768.2|388
1716185400000|2024-05-20 06:10:00|2770.5|2768.5|2769.9|2767.9|2770.7|2768.7|2769.8|2767.8|0
1716185700000|2024-05-20 06:15:00|2770|2768|2770.1|2768.1|2770.3|2768.3|2770|2768|325
1716186000000|2024-05-20 06:20:00|2770.2|2768.2|2769.4|2767.4|2770.2|2768.2|2769.2|2767.2|0
1716186300000|2024-05-20 06:25:00|2769.5|2767.5|2769.4|2767.4|2769.6|2767.6|2769.2|2767.2|0
1716186600000|2024-05-20 06:30:00|2769.2|2767.2|2769.1|2767.1|2769.4|2767.4|2769.1|2767.1|0
1716186900000|2024-05-20 06:35:00|2769.3|2767.3|2769.2|2767.2|2769.3|2767.3|2769|2767|0
1716187200000|2024-05-20 06:40:00|2769.1|2767.1|2769.6|2767.6|2769.8|2767.8|2769.1|2767.1|0
1716187500000|2024-05-20 06:45:00|2769.4|2767.4|2770.1|2768.1|2770.3|2768.3|2769.3|2767.3|0
1716187800000|2024-05-20 06:50:00|2770|2768|2772.9|2770.9|2790.5|2788.5|2769.9|2767.9|0
1716188100000|2024-05-20 06:55:00|2772.8|2770.8|2772.1|2770.1|2773.4|2771.4|2771.3|2769.3|0
1716188400000|2024-05-20 07:00:00|2771.9|2769.9|2772.1|2770.1|2772.6|2770.6|2771.6|2769.6|0
1716188700000|2024-05-20 07:05:00|2771.9|2769.9|2771|2769|2771.9|2769.9|2770.6|2768.6|0
1716189000000|2024-05-20 07:10:00|2770.9|2768.9|2771.1|2769.1|2771.3|2769.3|2770.5|2768.5|0
1716189300000|2024-05-20 07:15:00|2771.2|2769.2|2771.2|2769.2|2771.6|2769.6|2770.8|2768.8|0
1716189600000|2024-05-20 07:20:00|2771.3|2769.3|2771.1|2769.1|2771.3|2769.3|2770.7|2768.7|0
1716189900000|2024-05-20 07:25:00|2771.2|2769.2|2770.9|2768.9|2771.2|2769.2|2770.1|2768.1|0
1716190200000|2024-05-20 07:30:00|2771.2|2769.2|2769.2|2768|2771.5|2770.3|2768.7|2767.5|391
1716190500000|2024-05-20 07:35:00|2768.7|2767.5|2771.2|2770|2771.5|2770.3|2768.7|2767.5|128
1716190800000|2024-05-20 07:40:00|2771.5|2770.3|2772.2|2771|2772.7|2771.5|2770.7|2769.5|119
1716191100000|2024-05-20 07:45:00|2772|2770.8|2772.7|2771.5|2773.7|2772.5|2771.7|2770.5|171
1716191400000|2024-05-20 07:50:00|2773.2|2772|2772.7|2771.5|2773.7|2772.5|2772.2|2771|53
1716191700000|2024-05-20 07:55:00|2773|2771.8|2773.2|2772|2773.2|2772|2772.2|2771|27
1716192000000|2024-05-20 08:00:00|2773.7|2772.5|2773.2|2772|2773.7|2772.5|2772.7|2771.5|50
1716192300000|2024-05-20 08:05:00|2772.7|2771.5|2773.7|2772.5|2773.7|2772.5|2772.2|2771|108
1716192600000|2024-05-20 08:10:00|2773.5|2772.3|2773.2|2772|2773.7|2772.5|2772.7|2771.5|33
1716192900000|2024-05-20 08:15:00|2773.5|2772.3|2772.7|2771.5|2774|2772.8|2772.7|2771.5|51
1716193200000|2024-05-20 08:20:00|2773|2771.8|2772.2|2771|2773|2771.8|2772.2|2771|24
1716193500000|2024-05-20 08:25:00|2772.7|2771.5|2772.7|2771.5|2773.2|2772|2772.2|2771|15
1716193800000|2024-05-20 08:30:00|2773.2|2772|2772.2|2771|2773.2|2772|2772.2|2771|52
1716194100000|2024-05-20 08:35:00|2771.7|2770.5|2771.7|2770.5|2772.7|2771.5|2771.7|2770.5|30
1716194400000|2024-05-20 08:40:00|2771.5|2770.3|2771.2|2770|2771.7|2770.5|2771.2|2770|29
1716194700000|2024-05-20 08:45:00|2771.5|2770.3|2772.7|2771.5|2772.7|2771.5|2770.7|2769.5|31
1716195000000|2024-05-20 08:50:00|2772.5|2771.3|2771.2|2770|2772.5|2771.3|2771.2|2770|18
1716195300000|2024-05-20 08:55:00|2771.7|2770.5|2772.2|2771|2772.2|2771|2771.7|2770.5|17
1716195600000|2024-05-20 09:00:00|2771.7|2770.5|2771.7|2770.5|2772.2|2771|2771.2|2770|29
1716195900000|2024-05-20 09:05:00|2771.5|2770.3|2771.2|2770|2772.2|2771|2771.2|2770|32
1716196200000|2024-05-20 09:10:00|2771.7|2770.5|2772.7|2771.5|2773|2771.8|2771.5|2770.3|73
1716196500000|2024-05-20 09:15:00|2772.2|2771|2770.7|2769.5|2772.2|2771|2770.2|2769|141
1716196800000|2024-05-20 09:20:00|2770.5|2769.3|2770.2|2769|2770.7|2769.5|2770.2|2769|72
1716197100000|2024-05-20 09:25:00|2770.7|2769.5|2770.2|2769|2770.7|2769.5|2769.7|2768.5|52
1716197400000|2024-05-20 09:30:00|2770.7|2769.5|2770|2768.8|2771.2|2770|2769.7|2768.5|112
1716197700000|2024-05-20 09:35:00|2769.7|2768.5|2769.7|2768.5|2770.2|2769|2769.2|2768|76
1716198000000|2024-05-20 09:40:00|2769.2|2768|2769.5|2768.3|2770|2768.8|2769.2|2768|14
1716198300000|2024-05-20 09:45:00|2769.7|2768.5|2769.2|2768|2769.7|2768.5|2769.2|2768|27
1716198600000|2024-05-20 09:50:00|2769.7|2768.5|2769.7|2768.5|2770|2768.8|2769.2|2768|15
1716198900000|2024-05-20 09:55:00|2770|2768.8|2769.7|2768.5|2770|2768.8|2769.7|2768.5|1
1716199200000|2024-05-20 10:00:00|2770.2|2769|2769.7|2768.5|2770.7|2769.5|2769.7|2768.5|9
1716199500000|2024-05-20 10:05:00|2770|2768.8|2769.7|2768.5|2770|2768.8|2769.2|2768|28
1716199800000|2024-05-20 10:10:00|2769.5|2768.3|2769.2|2768|2769.7|2768.5|2769.2|2768|23
1716200100000|2024-05-20 10:15:00|2769|2767.8|2768.7|2767.5|2769|2767.8|2768.5|2767.3|42
1716200400000|2024-05-20 10:20:00|||||||||45
1716200700000|2024-05-20 10:25:00|2768.2|2767|2768.7|2767.5|2769.2|2768|2768.2|2767|63
1716201000000|2024-05-20 10:30:00|2768.5|2767.3|2768.7|2767.5|2768.7|2767.5|2768.5|2767.3|39
1716201300000|2024-05-20 10:35:00|2769|2767.8|2768.7|2767.5|2769.2|2768|2768.2|2767|45
1716201600000|2024-05-20 10:40:00|2768.5|2767.3|2769.2|2768|2769.2|2768|2768.5|2767.3|10
1716201900000|2024-05-20 10:45:00|2769.5|2768.3|2769.5|2768.3|2769.7|2768.5|2769.2|2768|5
1716202200000|2024-05-20 10:50:00|2769.2|2768|2769.2|2768|2769.7|2768.5|2769.2|2768|22
1716202500000|2024-05-20 10:55:00|2768.7|2767.5|2769.2|2768|2769.2|2768|2768.7|2767.5|15
1716202800000|2024-05-20 11:00:00|2769.7|2768.5|2769.7|2768.5|2770.2|2769|2769.7|2768.5|21
1716203100000|2024-05-20 11:05:00|2769.2|2768|2769|2767.8|2769.2|2768|2768.7|2767.5|49
1716203400000|2024-05-20 11:10:00|2769.2|2768|2768.7|2767.5|2769.2|2768|2768.2|2767|10
1716203700000|2024-05-20 11:15:00|2769|2767.8|2769.2|2768|2769.2|2768|2768.7|2767.5|10
1716204000000|2024-05-20 11:20:00|2769|2767.8|2769.2|2768|2769.2|2768|2768.7|2767.5|14
1716204300000|2024-05-20 11:25:00|2769.7|2768.5|2769.7|2768.5|2770|2768.8|2769.2|2768|24
1716204600000|2024-05-20 11:30:00|2769.5|2768.3|2770.2|2769|2770.2|2769|2769.2|2768|27
1716204900000|2024-05-20 11:35:00|2770|2768.8|2769.7|2768.5|2770.2|2769|2769.2|2768|52
1716205200000|2024-05-20 11:40:00|2770.2|2769|2770.7|2769.5|2770.7|2769.5|2770.2|2769|87
1716205500000|2024-05-20 11:45:00|2771|2769.8|2771.7|2770.5|2771.7|2770.5|2770.7|2769.5|72
1716205800000|2024-05-20 11:50:00|2771.2|2770|2770.7|2769.5|2771.2|2770|2770.2|2769|85
1716206100000|2024-05-20 11:55:00|2770.5|2769.3|2771|2769.8|2771|2769.8|2770.2|2769|76
1716206400000|2024-05-20 12:00:00|2770.7|2769.5|2771.2|2770|2771.2|2770|2770.7|2769.5|48
1716206700000|2024-05-20 12:05:00|2771.7|2770.5|2772.7|2771.5|2772.7|2771.5|2771.7|2770.5|59
1716207000000|2024-05-20 12:10:00|2772.5|2771.3|2771.2|2770|2772.7|2771.5|2770.7|2769.5|91
1716207300000|2024-05-20 12:15:00|2771.7|2770.5|2772.7|2771.5|2772.7|2771.5|2771.5|2770.3|23
1716207600000|2024-05-20 12:20:00|2772.5|2771.3|2771.2|2770|2772.7|2771.5|2771.2|2770|73
1716207900000|2024-05-20 12:25:00|2771.7|2770.5|2771.7|2770.5|2772.2|2771|2771.2|2770|63
1716208200000|2024-05-20 12:30:00|2771.2|2770|2770.7|2769.5|2771.2|2770|2770.2|2769|29
1716208500000|2024-05-20 12:35:00|2770.2|2769|2771.2|2770|2771.7|2770.5|2769.2|2768|77
1716208800000|2024-05-20 12:40:00|2770.7|2769.5|2770.7|2769.5|2771.2|2770|2769.7|2768.5|74
1716209100000|2024-05-20 12:45:00|2770.5|2769.3|2771.7|2770.5|2771.7|2770.5|2770.5|2769.3|27
1716209400000|2024-05-20 12:50:00|2771.2|2770|2770.7|2769.5|2771.5|2770.3|2770.5|2769.3|37
1716209700000|2024-05-20 12:55:00|2770.5|2769.3|2770.7|2769.5|2771|2769.8|2770.2|2769|18
1716210000000|2024-05-20 13:00:00|2770.5|2769.3|2769.2|2768|2770.7|2769.5|2769.2|2768|32
1716210300000|2024-05-20 13:05:00|2769|2767.8|2769.2|2768|2769.7|2768.5|2768.7|2767.5|40
1716210600000|2024-05-20 13:10:00|2769.5|2768.3|2768.7|2767.5|2769.7|2768.5|2768.7|2767.5|40
1716210900000|2024-05-20 13:15:00|2769.2|2768|2769.2|2768|2769.2|2768|2768.7|2767.5|28
1716211200000|2024-05-20 13:20:00|2769|2767.8|2767.7|2766.5|2769.2|2768|2767.7|2766.5|92
1716211500000|2024-05-20 13:25:00|2768|2766.8|2767.2|2766|2768|2766.8|2766.7|2765.5|39
1716211800000|2024-05-20 13:30:00|2767|2765.8|2767.2|2766|2768.2|2767|2766.2|2765|165
1716212100000|2024-05-20 13:35:00|2766.7|2765.5|2766.7|2765.5|2767.2|2766|2764.7|2763.5|141
1716212400000|2024-05-20 13:40:00|2767.2|2766|2767.7|2766.5|2767.7|2766.5|2765.2|2764|42
1716212700000|2024-05-20 13:45:00|2767.2|2766|2768.5|2767.3|2768.5|2767.3|2767.2|2766|102
1716213000000|2024-05-20 13:50:00|2768.7|2767.5|2770.2|2769|2770.2|2769|2768.7|2767.5|168
1716213300000|2024-05-20 13:55:00|2769.7|2768.5|2771.7|2770.5|2771.7|2770.5|2769.7|2768.5|126
1716213600000|2024-05-20 14:00:00|2771.5|2770.3|2773.7|2772.5|2774.2|2773|2771.2|2770|167
1716213900000|2024-05-20 14:05:00|2773.2|2772|2773.7|2772.5|2774.2|2773|2773.2|2772|77
1716214200000|2024-05-20 14:10:00|2774|2772.8|2773.7|2772.5|2774.2|2773|2773.2|2772|102
1716214500000|2024-05-20 14:15:00|2773.2|2772|2773.7|2772.5|2774|2772.8|2772.7|2771.5|39
1716214800000|2024-05-20 14:20:00|2774|2772.8|2773.7|2772.5|2775.7|2774.5|2773.2|2772|168
1716215100000|2024-05-20 14:25:00|2773.2|2772|2773.7|2772.5|2773.7|2772.5|2772.7|2771.5|90
1716215400000|2024-05-20 14:30:00|2773.2|2772|2773.2|2772|2774.2|2773|2773|2771.8|69
1716215700000|2024-05-20 14:35:00|2773.5|2772.3|2772.2|2771|2774.2|2773|2772.2|2771|89
1716216000000|2024-05-20 14:40:00|2772.5|2771.3|2773.7|2772.5|2773.7|2772.5|2772.2|2771|40
1716216300000|2024-05-20 14:45:00|2773.5|2772.3|2773.7|2772.5|2774.2|2773|2772.7|2771.5|97
1716216600000|2024-05-20 14:50:00|2774.2|2773|2773.2|2772|2774.7|2773.5|2773.2|2772|88
1716216900000|2024-05-20 14:55:00|2772.7|2771.5|2773.2|2772|2773.2|2772|2771.7|2770.5|122
1716217200000|2024-05-20 15:00:00|2772.7|2771.5|2773.2|2772|2774.2|2773|2772.7|2771.5|151
1716217500000|2024-05-20 15:05:00|2773.5|2772.3|2772.2|2771|2773.7|2772.5|2771.2|2770|64
1716217800000|2024-05-20 15:10:00|2772.7|2771.5|2770.7|2769.5|2772.7|2771.5|2770.2|2769|262
1716218100000|2024-05-20 15:15:00|2770.2|2769|2771.2|2770|2771.2|2770|2769.7|2768.5|182
1716218400000|2024-05-20 15:20:00|2771|2769.8|2772.7|2771.5|2773.2|2772|2771|2769.8|91
1716218700000|2024-05-20 15:25:00|2773.2|2772|2773.7|2772.5|2774.2|2773|2773.2|2772|135
1716219000000|2024-05-20 15:30:00|2774.2|2773|2774.7|2773.5|2774.7|2773.5|2773.7|2772.5|86
1716219300000|2024-05-20 15:35:00|2774.2|2773|2774.7|2773.5|2774.7|2773.5|2773.7|2772.5|62
1716219600000|2024-05-20 15:40:00|2774.2|2773|2773.7|2772.5|2774.2|2773|2773.2|2772|26
1716219900000|2024-05-20 15:45:00|2774|2772.8|2773.2|2772|2774.2|2773|2773|2771.8|91
1716220200000|2024-05-20 15:50:00|2773.7|2772.5|2773.5|2772.3|2773.7|2772.5|2773.2|2772|34
1716220500000|2024-05-20 15:55:00|2773.2|2772|2774.2|2773|2774.2|2773|2773|2771.8|19
1716220800000|2024-05-20 16:00:00|2774.7|2773.5|2775.2|2774|2775.2|2774|2774.7|2773.5|57
1716221100000|2024-05-20 16:05:00|2774.7|2773.5|2774.2|2773|2774.7|2773.5|2774.2|2773|17
1716221400000|2024-05-20 16:10:00|2774|2772.8|2773.7|2772.5|2774.2|2773|2773.2|2772|73
1716221700000|2024-05-20 16:15:00|2774|2772.8|2773.7|2772.5|2774.2|2773|2773.2|2772|39
1716222000000|2024-05-20 16:20:00|2774.2|2773|2773.2|2772|2774.2|2773|2773.2|2772|12
1716222300000|2024-05-20 16:25:00|2773.7|2772.5|2774.2|2773|2774.2|2773|2773.7|2772.5|27
1716222600000|2024-05-20 16:30:00|2774.5|2773.3|2775.2|2774|2775.2|2774|2774.2|2773|10
1716222900000|2024-05-20 16:35:00|2774.7|2773.5|2776.7|2775.5|2776.7|2775.5|2774.7|2773.5|87
1716223200000|2024-05-20 16:40:00|2776.5|2775.3|2776.7|2775.5|2776.7|2775.5|2776.2|2775|37
1716223500000|2024-05-20 16:45:00|2776.2|2775|2776.2|2775|2776.7|2775.5|2776.2|2775|29
1716223800000|2024-05-20 16:50:00|2776.7|2775.5|2777.2|2776|2777.2|2776|2776.7|2775.5|69
1716224100000|2024-05-20 16:55:00|2777|2775.8|2777.7|2776.5|2778.2|2777|2776.7|2775.5|102
1716224400000|2024-05-20 17:00:00|2777.2|2776|2777.2|2776|2777.2|2776|2776.7|2775.5|56
1716224700000|2024-05-20 17:05:00|2777|2775.8|2777.7|2776.5|2777.7|2776.5|2776.7|2775.5|76
1716225000000|2024-05-20 17:10:00|2777.5|2776.3|2776.7|2775.5|2777.7|2776.5|2776.2|2775|77
1716225300000|2024-05-20 17:15:00|2776.2|2775|2775.7|2774.5|2776.2|2775|2775.7|2774.5|30
1716225600000|2024-05-20 17:20:00|2775.2|2774|2775.2|2774|2775.7|2774.5|2774.7|2773.5|54
1716225900000|2024-05-20 17:25:00|2775|2773.8|2772.7|2771.5|2775|2773.8|2771.7|2770.5|88
1716226200000|2024-05-20 17:30:00|2773|2771.8|2772.7|2771.5|2773.2|2772|2772.2|2771|28
1716226500000|2024-05-20 17:35:00|2772.5|2771.3|2773.5|2772.3|2773.7|2772.5|2772.2|2771|29
1716226800000|2024-05-20 17:40:00|2773.2|2772|2774.2|2773|2774.5|2773.3|2773.2|2772|24
1716227100000|2024-05-20 17:45:00|2774.5|2773.3|2774.7|2773.5|2775.2|2774|2774.5|2773.3|28
1716227400000|2024-05-20 17:50:00|2774.2|2773|2774|2772.8|2774.7|2773.5|2773.2|2772|30
1716227700000|2024-05-20 17:55:00|2773.7|2772.5|2773.7|2772.5|2774|2772.8|2772.7|2771.5|22
1716228000000|2024-05-20 18:00:00|2773.5|2772.3|2773.2|2772|2773.7|2772.5|2772.7|2771.5|16
1716228300000|2024-05-20 18:05:00|2772.7|2771.5|2770.2|2769|2773.2|2772|2768.5|2767.3|145
1716228600000|2024-05-20 18:10:00|2770|2768.8|2771.2|2770|2771.7|2770.5|2769.7|2768.5|37
1716228900000|2024-05-20 18:15:00|2771|2769.8|2771.2|2770|2771.7|2770.5|2770.2|2769|15
1716229200000|2024-05-20 18:20:00|2771.5|2770.3|2770.7|2769.5|2771.7|2770.5|2770.7|2769.5|16
1716229500000|2024-05-20 18:25:00|2771|2769.8|2772.7|2771.5|2773.2|2772|2770.7|2769.5|28
1716229800000|2024-05-20 18:30:00|2773|2771.8|2772.7|2771.5|2773.7|2772.5|2772.7|2771.5|52
1716230100000|2024-05-20 18:35:00|2773|2771.8|2773.7|2772.5|2774.2|2773|2773|2771.8|13
1716230400000|2024-05-20 18:40:00|2774|2772.8|2774.7|2773.5|2775|2773.8|2773.7|2772.5|25
1716230700000|2024-05-20 18:45:00|2774.5|2773.3|2774.7|2773.5|2774.7|2773.5|2773.7|2772.5|33
1716231000000|2024-05-20 18:50:00|2774.5|2773.3|2774.2|2773|2774.7|2773.5|2773.7|2772.5|54
1716231300000|2024-05-20 18:55:00|2774|2772.8|2773.7|2772.5|2774.7|2773.5|2773.7|2772.5|17
1716231600000|2024-05-20 19:00:00|2773.2|2772|2773.7|2772.5|2773.7|2772.5|2772.7|2771.5|39
1716231900000|2024-05-20 19:05:00|2773.5|2772.3|2772.7|2771.5|2773.5|2772.3|2772.2|2771|34
1716232200000|2024-05-20 19:10:00|2773.2|2772|2773.7|2772.5|2773.7|2772.5|2772.2|2771|36
1716232500000|2024-05-20 19:15:00|2773.2|2772|2772.7|2771.5|2773.2|2772|2772.2|2771|17
1716232800000|2024-05-20 19:20:00|2772.2|2771|2771.7|2770.5|2772.2|2771|2771.7|2770.5|24
1716233100000|2024-05-20 19:25:00|2771.5|2770.3|2772.2|2771|2772.7|2771.5|2771.2|2770|41
1716233400000|2024-05-20 19:30:00|2772|2770.8|2771|2769.8|2772.2|2771|2770.7|2769.5|58
1716233700000|2024-05-20 19:35:00|2771.2|2770|2771.7|2770.5|2771.7|2770.5|2770.7|2769.5|39
1716234000000|2024-05-20 19:40:00|2771.5|2770.3|2771.7|2770.5|2771.7|2770.5|2770.7|2769.5|22
1716234300000|2024-05-20 19:45:00|2771.2|2770|2771.7|2770.5|2771.7|2770.5|2770.7|2769.5|45
1716234600000|2024-05-20 19:50:00|2771.2|2770|2772.7|2771.5|2772.7|2771.5|2770.7|2769.5|50
1716234900000|2024-05-20 19:55:00|2772.5|2771.3|2773.7|2772.5|2773.7|2772.5|2772|2770.8|65
1716235200000|2024-05-20 20:00:00|2774.2|2773|2773.7|2772.5|2774.2|2773|2773.2|2772|15
1716235500000|2024-05-20 20:05:00|2773.5|2772.3|2773.7|2772.5|2773.7|2772.5|2773.2|2772|13
1716235800000|2024-05-20 20:10:00|2773.5|2772.3|2773.2|2772|2773.5|2772.3|2773.2|2772|4
1716236100000|2024-05-20 20:15:00|2773.7|2772.5|2773.7|2772.5|2773.7|2772.5|2773.2|2772|6
1716236400000|2024-05-20 20:20:00|2773.2|2772|2773.2|2772|2773.2|2772|2773.2|2772|10
1716236700000|2024-05-20 20:25:00|2773.5|2772.3|2773.5|2772.3|2773.5|2772.3|2773.5|2772.3|6
1716237000000|2024-05-20 20:30:00|2773.2|2772|2773.2|2772|2773.2|2772|2773.2|2772|3
1716237300000|2024-05-20 20:35:00|2773.5|2772.3|2773.5|2772.3|2773.5|2772.3|2773.5|2772.3|5
1716237600000|2024-05-20 20:40:00|2773.2|2772|2773.2|2772|2773.7|2772.5|2773.2|2772|9
1716237900000|2024-05-20 20:45:00|2772.7|2771.5|2772.5|2771.3|2772.7|2771.5|2772.2|2771|3
1716238200000|2024-05-20 20:50:00|2772.7|2771.5|2772.4|2770.4|2772.7|2771.5|2771.7|2770.4|29
1716238500000|2024-05-20 20:55:00|2772.3|2770.3|2771.2|2769.2|2772.4|2770.4|2770.9|2768.9|0
1716238800000|2024-05-20 21:00:00|2771.3|2769.3|2771.4|2769.4|2771.5|2769.5|2771.2|2769.2|1
1716239100000|2024-05-20 21:05:00|2771.3|2769.3|2771.4|2769.4|2771.4|2769.4|2771.3|2769.3|0
1716239400000|2024-05-20 21:10:00|2771.3|2769.3|2771.3|2769.3|2771.4|2769.4|2771.2|2769.2|0
1716239700000|2024-05-20 21:15:00|2771.2|2769.2|2771.3|2769.3|2771.4|2769.4|2771.2|2769.2|0
1716240000000|2024-05-20 21:20:00|2771.4|2769.4|2771.3|2769.3|2771.4|2769.4|2771.2|2769.2|0
1716240300000|2024-05-20 21:25:00|2771.2|2769.2|2771.3|2769.3|2771.3|2769.3|2771.2|2769.2|0
1716240600000|2024-05-20 21:30:00|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|0
1716242400000|2024-05-20 22:00:00|2771.2|2769.2|2772.2|2770.2|2772.5|2770.5|2771|2769|0
1716242700000|2024-05-20 22:05:00|2772.1|2770.1|2772.5|2770.5|2772.6|2770.6|2772.1|2770.1|0
1716243000000|2024-05-20 22:10:00|2772.3|2770.3|2772.1|2770.1|2772.5|2770.5|2771.9|2769.9|0
1716243300000|2024-05-20 22:15:00|2771.9|2769.9|2771.9|2769.9|2772.1|2770.1|2771.9|2769.9|0
1716243600000|2024-05-20 22:20:00|2772.1|2770.1|2771.8|2769.8|2772.1|2770.1|2771.8|2769.8|0
1716243900000|2024-05-20 22:25:00|2771.9|2769.9|2771.8|2769.8|2771.9|2769.9|2771.8|2769.8|0
1716244200000|2024-05-20 22:30:00|2771.9|2769.9|2771.7|2769.7|2772|2770|2771.7|2769.7|0
1716244500000|2024-05-20 22:35:00|2771.9|2769.9|2771.7|2769.7|2771.9|2769.9|2771.7|2769.7|0
1716244800000|2024-05-20 22:40:00|2771.5|2769.5|2771.5|2769.5|2771.6|2769.6|2771.5|2769.5|0
1716245100000|2024-05-20 22:45:00|2771.3|2769.3|2770.7|2768.7|2771.3|2769.3|2770.7|2768.7|0
1716245700000|2024-05-20 22:55:00|2771.2|2769.2|2771.3|2769.3|2771.7|2769.7|2771.1|2769.1|0
1716246000000|2024-05-20 23:00:00|2771.5|2769.5|2771.8|2769.8|2772.1|2770.1|2771.2|2769.2|0
1716246300000|2024-05-20 23:05:00|2772.1|2770.1|2772.7|2770.7|2772.7|2770.7|2772.1|2770.1|0
1716246600000|2024-05-20 23:10:00|2773|2771|2773.4|2771.4|2773.4|2771.4|2772.5|2770.5|0
1716246900000|2024-05-20 23:15:00|2773.5|2771.5|2773.5|2771.5|2773.8|2771.8|2773.4|2771.4|0
1716247200000|2024-05-20 23:20:00|2773.6|2771.6|2772.9|2770.9|2773.6|2771.6|2772.9|2770.9|0
1716247500000|2024-05-20 23:25:00|2772.7|2770.7|2773.4|2771.4|2773.4|2771.4|2772.7|2770.7|0
1716247800000|2024-05-20 23:30:00|2773.2|2771.2|2773.6|2771.6|2773.6|2771.6|2772.1|2770.1|0
1716248100000|2024-05-20 23:35:00|2773.5|2771.5|2773.1|2771.1|2773.7|2771.7|2773|2771|0
1716248400000|2024-05-20 23:40:00|2773.3|2771.3|2773.4|2771.4|2773.7|2771.7|2772.8|2770.8|0
1716248700000|2024-05-20 23:45:00|2773.2|2771.2|2776.7|2775.5|2777.7|2776.5|2773.2|2771.2|614
1716249000000|2024-05-20 23:50:00|2777|2775.8|2775.5|2774.3|2777.2|2776|2774.2|2773|208
1716249300000|2024-05-20 23:55:00|2775.7|2774.5|2778.7|2777.5|2778.7|2777.5|2775.7|2774.5|322
1716249600000|2024-05-21 00:00:00|2778.5|2777.7|2779|2778.2|2783.5|2782.7|2776.3|2775.5|1468
1716249900000|2024-05-21 00:05:00|2778.5|2777.7|2777.5|2776.7|2783|2782.2|2777.5|2776.7|727
1716250200000|2024-05-21 00:10:00|2778|2777.2|2779.5|2778.7|2781|2780.2|2776.8|2776|588
1716250500000|2024-05-21 00:15:00|2779.3|2778.5|2783.5|2782.7|2783.5|2782.7|2778.8|2778|589
1716250800000|2024-05-21 00:20:00|2783.8|2783|2785.5|2784.7|2786.5|2785.7|2783.5|2782.7|676
1716251100000|2024-05-21 00:25:00|2785.8|2785|2779.5|2778.7|2787|2786.2|2779|2778.2|661
1716251400000|2024-05-21 00:30:00|2779|2778.2|2782|2781.2|2782|2781.2|2777.5|2776.7|539
1716251700000|2024-05-21 00:35:00|2782.5|2781.7|2778|2777.2|2784.5|2783.7|2777.3|2776.5|430
1716252000000|2024-05-21 00:40:00|2778.5|2777.7|2778.3|2777.5|2781.5|2780.7|2778|2777.2|297
1716252300000|2024-05-21 00:45:00|2778|2777.2|2780|2779.2|2780|2779.2|2777.5|2776.7|326
1716252600000|2024-05-21 00:50:00|2780.5|2779.7|2776.5|2775.7|2780.5|2779.7|2776.5|2775.7|339
1716252900000|2024-05-21 00:55:00|2776.8|2776|2776.5|2775.7|2777|2776.2|2775|2774.2|285
1716253200000|2024-05-21 01:00:00|2776.3|2775.5|2773|2772.2|2776.3|2775.5|2772.5|2771.7|584
1716253500000|2024-05-21 01:05:00|2772.5|2771.7|2773.5|2772.7|2775|2774.2|2771|2770.2|389
1716253800000|2024-05-21 01:10:00|2773|2772.2|2773.5|2772.7|2774.5|2773.7|2771.8|2771|220
1716254100000|2024-05-21 01:15:00|2773|2772.2|2775.5|2774.7|2776|2775.2|2772.5|2771.7|307
1716254400000|2024-05-21 01:20:00|2776|2775.2|2777|2776.2|2777.5|2776.7|2775.5|2774.7|206
1716254700000|2024-05-21 01:25:00|2776.5|2775.7|2776.5|2775.7|2779|2778.2|2776|2775.2|336
1716255000000|2024-05-21 01:30:00|2776.3|2775.5|2776|2775.2|2777|2776.2|2773.5|2772.7|257
1716255300000|2024-05-21 01:35:00|2776.3|2775.5|2775|2774.2|2776.8|2776|2774|2773.2|166
1716255600000|2024-05-21 01:40:00|2774.5|2773.7|2774|2773.2|2776.8|2776|2773.5|2772.7|196
1716255900000|2024-05-21 01:45:00|2774.5|2773.7|2776.8|2776|2777|2776.2|2773.5|2772.7|181
1716256200000|2024-05-21 01:50:00|2776.5|2775.7|2775|2774.2|2777|2776.2|2773.5|2772.7|235
1716256500000|2024-05-21 01:55:00|2774.5|2773.7|2773.5|2772.7|2775.3|2774.5|2773|2772.2|179
1716256800000|2024-05-21 02:00:00|2773.8|2773|2772.5|2771.7|2774.5|2773.7|2772|2771.2|314
1716257100000|2024-05-21 02:05:00|2772.8|2772|2773|2772.2|2773.5|2772.7|2770.8|2770|244
1716257400000|2024-05-21 02:10:00|2772.8|2772|2772|2771.2|2773.5|2772.7|2771.5|2770.7|160
1716257700000|2024-05-21 02:15:00|2772.3|2771.5|2770.5|2769.7|2772.5|2771.7|2770|2769.2|387
1716258000000|2024-05-21 02:20:00|2770|2769.2|2772|2771.2|2773|2772.2|2769.5|2768.7|165
1716258300000|2024-05-21 02:25:00|2772.5|2771.7|2773.5|2772.7|2774|2773.2|2772.5|2771.7|121
1716258600000|2024-05-21 02:30:00|2773.8|2773|2773|2772.2|2774|2773.2|2773|2772.2|95
1716258900000|2024-05-21 02:35:00|2772.5|2771.7|2771|2770.2|2772.5|2771.7|2770.5|2769.7|99
1716259200000|2024-05-21 02:40:00|2771.3|2770.5|2771.5|2770.7|2772.3|2771.5|2771.3|2770.5|57
1716259500000|2024-05-21 02:45:00|2772|2771.2|2771.5|2770.7|2772.5|2771.7|2771|2770.2|64
1716259800000|2024-05-21 02:50:00|2771|2770.2|2771.5|2770.7|2772|2771.2|2771|2770.2|88
1716260100000|2024-05-21 02:55:00|2771.3|2770.5|2773|2772.2|2773|2772.2|2771.3|2770.5|33
1716260400000|2024-05-21 03:00:00|2772.8|2772|2773.5|2772.7|2774.5|2773.7|2772.5|2771.7|56
1716260700000|2024-05-21 03:05:00|2773.3|2772.5|2774|2773.2|2774|2773.2|2773|2772.2|74
1716261000000|2024-05-21 03:10:00|2774.3|2773.5|2774.5|2773.7|2774.8|2774|2774|2773.2|36
1716261300000|2024-05-21 03:15:00|2774.3|2773.5|2775.3|2774.5|2775.5|2774.7|2774|2773.2|59
1716261600000|2024-05-21 03:20:00|2775|2774.2|2775.3|2774.5|2775.5|2774.7|2775|2774.2|88
1716261900000|2024-05-21 03:25:00|2775|2774.2|2775|2774.2|2776|2775.2|2774.8|2774|93
1716262200000|2024-05-21 03:30:00|2774.5|2773.7|2775.5|2774.7|2776|2775.2|2774.5|2773.7|397
1716262500000|2024-05-21 03:35:00|2776|2775.2|2774|2773.2|2778.5|2777.7|2774|2773.2|483
1716262800000|2024-05-21 03:40:00|2773.5|2772.7|2773.5|2772.7|2774.5|2773.7|2772|2771.2|271
1716263100000|2024-05-21 03:45:00|2773|2772.2|2771|2770.2|2773|2772.2|2770.8|2770|157
1716263400000|2024-05-21 03:50:00|2770.5|2769.7|2771|2770.2|2772.5|2771.7|2770.5|2769.7|400
1716263700000|2024-05-21 03:55:00|2770.5|2769.7|2770|2769.2|2771.5|2770.7|2770|2769.2|186
1716264000000|2024-05-21 04:00:00|2769.8|2769|2769|2768.2|2770|2769.2|2768.5|2767.7|413
1716264300000|2024-05-21 04:05:00|2769.5|2768.7|2767|2766.2|2769.5|2768.7|2767|2766.2|413
1716264600000|2024-05-21 04:10:00|2766.5|2765.7|2767.5|2766.7|2767.5|2766.7|2766|2765.2|254
1716264900000|2024-05-21 04:15:00|2768|2767.2|2766.5|2765.7|2768|2767.2|2766.3|2765.5|158
1716265200000|2024-05-21 04:20:00|2767|2766.2|2767|2766.2|2768|2767.2|2766.5|2765.7|368
1716265500000|2024-05-21 04:25:00|2766.8|2766|2765.5|2764.7|2766.8|2766|2765.3|2764.5|338
1716265800000|2024-05-21 04:30:00|2765|2764.2|2766|2765.2|2766.5|2765.7|2765|2764.2|295
1716266100000|2024-05-21 04:35:00|2765.5|2764.7|2765.5|2764.7|2766.5|2765.7|2765|2764.2|223
1716266400000|2024-05-21 04:40:00|2765.3|2764.5|2766.5|2765.7|2767|2766.2|2765|2764.2|162
1716266700000|2024-05-21 04:45:00|2767|2766.2|2767|2766.2|2767|2766.2|2766|2765.2|177
1716267000000|2024-05-21 04:50:00|2766.5|2765.7|2766|2765.2|2767.3|2766.5|2766|2765.2|171
1716267300000|2024-05-21 04:55:00|2765.8|2765|2766.5|2765.7|2767|2766.2|2765.5|2764.7|143
1716267600000|2024-05-21 05:00:00|2766.3|2765.5|2765.5|2764.7|2766.5|2765.7|2764.8|2764|315
1716267900000|2024-05-21 05:05:00|2765.3|2764.5|2766.5|2765.7|2767|2766.2|2765|2764.2|177
1716268200000|2024-05-21 05:10:00|2766.8|2766|2766|2765.2|2766.8|2766|2765.3|2764.5|148
1716268500000|2024-05-21 05:15:00|2765.5|2764.7|2765.5|2764.7|2766|2765.2|2765|2764.2|295
1716268800000|2024-05-21 05:20:00|2765|2764.2|2766|2765.2|2766|2765.2|2764.5|2763.7|261
1716269100000|2024-05-21 05:25:00|2765.5|2764.7|2764.5|2763.7|2765.5|2764.7|2763.5|2762.7|398
1716269400000|2024-05-21 05:30:00|2765|2764.2|2762.5|2761.7|2765.5|2764.7|2762|2761.2|504
1716269700000|2024-05-21 05:35:00|2762.8|2762|2762.5|2761.7|2763|2762.2|2761.5|2760.7|436
1716270000000|2024-05-21 05:40:00|2762|2761.2|2761|2760.2|2763|2762.2|2761|2760.2|500
1716270300000|2024-05-21 05:45:00|2761.5|2760.7|2762|2761.2|2762.5|2761.7|2761|2760.2|384
1716270600000|2024-05-21 05:50:00|2761.5|2760.7|2761|2760.2|2763.5|2762.7|2760.5|2759.7|418
1716270900000|2024-05-21 05:55:00|2760.5|2759.7|2759.5|2758.7|2761.5|2760.7|2759.5|2758.7|1635
1716271200000|2024-05-21 06:00:00|2759.8|2759|2758.5|2757.7|2760.5|2759.7|2757|2756.2|1834
1716271500000|2024-05-21 06:05:00|2759|2758.2|2757.9|2755.9|2759.5|2758.7|2756.5|2755.6|432
1716271800000|2024-05-21 06:10:00|2758|2756|2759.2|2757.2|2759.2|2757.2|2758|2756|1
1716272100000|2024-05-21 06:15:00|2759.4|2757.4|2759.4|2757.4|2760|2758|2759.1|2757.1|521
1716272400000|2024-05-21 06:20:00|2759.5|2757.5|2759.2|2757.2|2759.5|2757.5|2758.7|2756.7|0
1716272700000|2024-05-21 06:25:00|2759.1|2757.1|2759.4|2757.4|2759.7|2757.7|2759.1|2757.1|0
1716273000000|2024-05-21 06:30:00|2759.5|2757.5|2759.6|2757.6|2759.8|2757.8|2759.2|2757.2|0
1716273300000|2024-05-21 06:35:00|2759.7|2757.7|2759.9|2757.9|2760.1|2758.1|2759.5|2757.5|0
1716273600000|2024-05-21 06:40:00|2760|2758|2759.2|2757.2|2760|2758|2759.2|2757.2|0
1716273900000|2024-05-21 06:45:00|2759.4|2757.4|2758.9|2756.9|2759.5|2757.5|2758.9|2756.9|0
1716274200000|2024-05-21 06:50:00|2759.1|2757.1|2759|2757|2759.1|2757.1|2758.6|2756.6|0
1716274500000|2024-05-21 06:55:00|2758.9|2756.9|2759.9|2757.9|2759.9|2757.9|2758.9|2756.9|0
1716274800000|2024-05-21 07:00:00|2759.8|2757.8|2760.8|2758.8|2760.9|2758.9|2759.7|2757.7|0
1716275100000|2024-05-21 07:05:00|2760.7|2758.7|2760.4|2758.4|2760.9|2758.9|2760.2|2758.2|0
1716275400000|2024-05-21 07:10:00|2760.5|2758.5|2760.5|2758.5|2760.6|2758.6|2759.4|2757.4|0
1716275700000|2024-05-21 07:15:00|2760.6|2758.6|2760.9|2758.9|2761.2|2759.2|2760.2|2758.2|0
1716276000000|2024-05-21 07:20:00|2761.1|2759.1|2761.6|2759.6|2761.6|2759.6|2760.8|2758.8|0
1716276300000|2024-05-21 07:25:00|2761.7|2759.7|2761.7|2759.7|2762.4|2760.4|2761.5|2759.5|0
1716276600000|2024-05-21 07:30:00|2761.8|2759.8|2761.7|2760.5|2763.7|2762.5|2760.7|2759.5|436
1716276900000|2024-05-21 07:35:00|2761.2|2760|2761.2|2760|2761.7|2760.5|2760.2|2759|186
1716277200000|2024-05-21 07:40:00|2761.7|2760.5|2762.2|2761|2762.5|2761.3|2761.2|2760|93
1716277500000|2024-05-21 07:45:00|2761.7|2760.5|2762.7|2761.5|2762.7|2761.5|2761|2759.8|162
1716277800000|2024-05-21 07:50:00|2763.2|2762|2762.2|2761|2763.2|2762|2762.2|2761|109
1716278100000|2024-05-21 07:55:00|2761.7|2760.5|2762.7|2761.5|2762.7|2761.5|2761.2|2760|71
1716278400000|2024-05-21 08:00:00|2762.2|2761|2762.7|2761.5|2763.2|2762|2762.2|2761|43
1716278700000|2024-05-21 08:05:00|2762.2|2761|2761.5|2760.3|2762.2|2761|2761|2759.8|58
1716279000000|2024-05-21 08:10:00|2761.7|2760.5|2761.2|2760|2762.5|2761.3|2760.7|2759.5|71
1716279300000|2024-05-21 08:15:00|2761|2759.8|2760.5|2759.3|2761.2|2760|2759.7|2758.5|46
1716279600000|2024-05-21 08:20:00|2760.7|2759.5|2761.7|2760.5|2761.7|2760.5|2760.2|2759|31
1716279900000|2024-05-21 08:25:00|2761.5|2760.3|2760.7|2759.5|2761.7|2760.5|2760.7|2759.5|28
1716280200000|2024-05-21 08:30:00|2761|2759.8|2761.2|2760|2761.7|2760.5|2761|2759.8|53
1716280500000|2024-05-21 08:35:00|2760.7|2759.5|2760.2|2759|2760.7|2759.5|2760.2|2759|11
1716280800000|2024-05-21 08:40:00|2760|2758.8|2759.7|2758.5|2760|2758.8|2759.7|2758.5|12
1716281100000|2024-05-21 08:45:00|2760|2758.8|2761.5|2760.3|2761.7|2760.5|2759.7|2758.5|35
1716281400000|2024-05-21 08:50:00|2761.7|2760.5|2761.7|2760.5|2762.2|2761|2761.2|2760|32
1716281700000|2024-05-21 08:55:00|2762|2760.8|2761.7|2760.5|2762.2|2761|2761.5|2760.3|8
1716282000000|2024-05-21 09:00:00|2761.5|2760.3|2761.7|2760.5|2762.2|2761|2761|2759.8|33
1716282300000|2024-05-21 09:05:00|2761.5|2760.3|2761.2|2760|2761.7|2760.5|2760.7|2759.5|30
1716282600000|2024-05-21 09:10:00|2761.5|2760.3|2761.2|2760|2762.2|2761|2760.2|2759|64
1716282900000|2024-05-21 09:15:00|2760.7|2759.5|2760.5|2759.3|2760.7|2759.5|2760.2|2759|30
1716283200000|2024-05-21 09:20:00|2760.2|2759|2760.2|2759|2760.5|2759.3|2759.7|2758.5|8
1716283500000|2024-05-21 09:25:00|2760.5|2759.3|2759.7|2758.5|2760.7|2759.5|2759.7|2758.5|18
1716283800000|2024-05-21 09:30:00|2759.5|2758.3|2759.2|2758|2759.7|2758.5|2758.7|2757.5|29
1716284100000|2024-05-21 09:35:00|2759|2757.8|2757.7|2756.5|2759.2|2758|2757.2|2756|83
1716284400000|2024-05-21 09:40:00|2758.2|2757|2757.7|2756.5|2758.2|2757|2757.2|2756|15
1716284700000|2024-05-21 09:45:00|2758|2756.8|2758.7|2757.5|2758.7|2757.5|2758|2756.8|18
1716285000000|2024-05-21 09:50:00|2758.2|2757|2757.7|2756.5|2758.2|2757|2757.2|2756|23
1716285300000|2024-05-21 09:55:00|2757.2|2756|2756.2|2755|2757.7|2756.5|2756.2|2755|23
1716285600000|2024-05-21 10:00:00|2756.5|2755.3|2757.2|2756|2757.2|2756|2756.2|2755|69
1716285900000|2024-05-21 10:05:00|2756.7|2755.5|2757.7|2756.5|2758.2|2757|2756.7|2755.5|37
1716286200000|2024-05-21 10:10:00|2758.2|2757|2758.2|2757|2758.2|2757|2757.7|2756.5|21
1716286500000|2024-05-21 10:15:00|2758|2756.8|2758.2|2757|2758.2|2757|2757.7|2756.5|6
1716286800000|2024-05-21 10:20:00|2758.7|2757.5|2759.2|2758|2759.7|2758.5|2758.7|2757.5|29
1716287100000|2024-05-21 10:25:00|2758.7|2757.5|2758.7|2757.5|2759.2|2758|2758.2|2757|42
1716287400000|2024-05-21 10:30:00|2758.5|2757.3|2759.7|2758.5|2759.7|2758.5|2758.5|2757.3|18
1716287700000|2024-05-21 10:35:00|2759.2|2758|2759.2|2758|2759.2|2758|2759.2|2758|11
1716288000000|2024-05-21 10:40:00|2759.7|2758.5|2759.7|2758.5|2760.2|2759|2759.7|2758.5|47
1716288300000|2024-05-21 10:45:00|2760.2|2759|2760.5|2759.3|2760.7|2759.5|2760.2|2759|29
1716288600000|2024-05-21 10:50:00|2760.7|2759.5|2760.7|2759.5|2760.7|2759.5|2760|2758.8|5
1716288900000|2024-05-21 10:55:00|2760.2|2759|2761.2|2760|2761.2|2760|2760.2|2759|31
1716289200000|2024-05-21 11:00:00|2760.7|2759.5|2760.7|2759.5|2761|2759.8|2759.7|2758.5|90
1716289500000|2024-05-21 11:05:00|2761.2|2760|2761.2|2760|2761.2|2760|2760.7|2759.5|31
1716289800000|2024-05-21 11:10:00|2761|2759.8|2761.2|2760|2761.2|2760|2760.7|2759.5|13
1716290100000|2024-05-21 11:15:00|2760.7|2759.5|2760.2|2759|2760.7|2759.5|2760.2|2759|13
1716290400000|2024-05-21 11:20:00|2760|2758.8|2760.2|2759|2760.2|2759|2759.7|2758.5|11
1716290700000|2024-05-21 11:25:00|2759.7|2758.5|2760.2|2759|2760.2|2759|2759.7|2758.5|13
1716291000000|2024-05-21 11:30:00|2760.7|2759.5|2760.7|2759.5|2761.2|2760|2760.2|2759|17
1716291300000|2024-05-21 11:35:00|2761|2759.8|2760.2|2759|2761.2|2760|2760.2|2759|8
1716291600000|2024-05-21 11:40:00|2760.5|2759.3|2760.7|2759.5|2761.2|2760|2760|2758.8|16
1716291900000|2024-05-21 11:45:00|2760.5|2759.3|2760.5|2759.3|2760.7|2759.5|2760.2|2759|26
1716292200000|2024-05-21 11:50:00|2760.7|2759.5|2760.2|2759|2760.7|2759.5|2759.7|2758.5|29
1716292500000|2024-05-21 11:55:00|2760.5|2759.3|2760.7|2759.5|2760.7|2759.5|2760.2|2759|17
1716292800000|2024-05-21 12:00:00|2761.2|2760|2760.7|2759.5|2761.2|2760|2760.7|2759.5|43
1716293100000|2024-05-21 12:05:00|2761.2|2760|2760.2|2759|2761.7|2760.5|2760.2|2759|49
1716293400000|2024-05-21 12:10:00|2760.7|2759.5|2761.2|2760|2761.7|2760.5|2760.2|2759|149
1716293700000|2024-05-21 12:15:00|2761.5|2760.3|2760.2|2759|2761.7|2760.5|2760.2|2759|18
1716294000000|2024-05-21 12:20:00|2760|2758.8|2760.2|2759|2760.7|2759.5|2759.7|2758.5|26
1716294300000|2024-05-21 12:25:00|2760|2758.8|2759.5|2758.3|2760|2758.8|2759.2|2758|31
1716294600000|2024-05-21 12:30:00|2759.2|2758|2757.7|2756.5|2759.7|2758.5|2757.2|2756|79
1716294900000|2024-05-21 12:35:00|2758.2|2757|2757.2|2756|2758.2|2757|2756.7|2755.5|65
1716295200000|2024-05-21 12:40:00|2757.7|2756.5|2757.7|2756.5|2758.2|2757|2757.2|2756|35
1716295500000|2024-05-21 12:45:00|2758|2756.8|2758.2|2757|2758.7|2757.5|2758|2756.8|37
1716295800000|2024-05-21 12:50:00|2758.5|2757.3|2757.7|2756.5|2758.7|2757.5|2757.7|2756.5|32
1716296100000|2024-05-21 12:55:00|2757.5|2756.3|2757.2|2756|2757.7|2756.5|2757.2|2756|67
1716296400000|2024-05-21 13:00:00|2756.2|2755|2757|2755.8|2757.2|2756|2751.7|2750.5|393
1716296700000|2024-05-21 13:05:00|2756.7|2755.5|2758.2|2757|2758.2|2757|2756.7|2755.5|39
1716297000000|2024-05-21 13:10:00|2758|2756.8|2758.2|2757|2758.2|2757|2757.2|2756|92
1716297300000|2024-05-21 13:15:00|2758.5|2757.3|2758.7|2757.5|2758.7|2757.5|2758.2|2757|101
1716297600000|2024-05-21 13:20:00|2759.2|2758|2759.2|2758|2759.7|2758.5|2759|2757.8|132
1716297900000|2024-05-21 13:25:00|2759.7|2758.5|2759.2|2758|2760.2|2759|2759.2|2758|47
1716298200000|2024-05-21 13:30:00|2758.7|2757.5|2758.7|2757.5|2759.7|2758.5|2757.7|2756.5|108
1716298500000|2024-05-21 13:35:00|2759.2|2758|2758.7|2757.5|2759.2|2758|2757.7|2756.5|146
1716298800000|2024-05-21 13:40:00|2759.2|2758|2759.2|2758|2761.2|2760|2758.7|2757.5|231
1716299100000|2024-05-21 13:45:00|2758.7|2757.5|2759.2|2758|2759.7|2758.5|2758.2|2757|37
1716299400000|2024-05-21 13:50:00|2759.5|2758.3|2756.2|2755|2759.5|2758.3|2755.7|2754.5|23
1716299700000|2024-05-21 13:55:00|2756.7|2755.5|2756.2|2755|2757|2755.8|2754.7|2753.5|301
1716300000000|2024-05-21 14:00:00|2756.5|2755.3|2760.7|2759.5|2760.7|2759.5|2756.2|2755|314
1716300300000|2024-05-21 14:05:00|2760.2|2759|2761.7|2760.5|2761.7|2760.5|2760.2|2759|180
1716300600000|2024-05-21 14:10:00|2761.5|2760.3|2761.2|2760|2761.7|2760.5|2760.2|2759|108
1716300900000|2024-05-21 14:15:00|2761|2759.8|2761|2759.8|2761.2|2760|2760.2|2759|65
1716301200000|2024-05-21 14:20:00|2761.2|2760|2761.7|2760.5|2762.2|2761|2761.2|2760|92
1716301500000|2024-05-21 14:25:00|2762.2|2761|2762.7|2761.5|2763.7|2762.5|2762.2|2761|139
1716301800000|2024-05-21 14:30:00|2762.5|2761.3|2763.2|2762|2763.2|2762|2762.2|2761|170
1716302100000|2024-05-21 14:35:00|2763.5|2762.3|2762.7|2761.5|2764.2|2763|2762.2|2761|166
1716302400000|2024-05-21 14:40:00|2763|2761.8|2761.7|2760.5|2763.2|2762|2761.2|2760|89
1716302700000|2024-05-21 14:45:00|2761.5|2760.3|2761.7|2760.5|2762.2|2761|2761.2|2760|43
1716303000000|2024-05-21 14:50:00|2761.5|2760.3|2760.7|2759.5|2761.7|2760.5|2760.2|2759|41
1716303300000|2024-05-21 14:55:00|2760.5|2759.3|2759.7|2758.5|2760.7|2759.5|2758.7|2757.5|81
1716303600000|2024-05-21 15:00:00|2760|2758.8|2760.2|2759|2761.2|2760|2759.7|2758.5|32
1716303900000|2024-05-21 15:05:00|2760|2758.8|2759.7|2758.5|2760.2|2759|2759.2|2758|64
1716304200000|2024-05-21 15:10:00|2759.2|2758|2758.7|2757.5|2759.7|2758.5|2758.5|2757.3|136
1716304500000|2024-05-21 15:15:00|2759.2|2758|2759.2|2758|2759.7|2758.5|2758.7|2757.5|186
1716304800000|2024-05-21 15:20:00|2758.7|2757.5|2758.7|2757.5|2759.7|2758.5|2757.7|2756.5|216
1716305100000|2024-05-21 15:25:00|2758.2|2757|2757.2|2756|2758.7|2757.5|2757.2|2756|201
1716305400000|2024-05-21 15:30:00|2757.5|2756.3|2755.7|2754.5|2757.7|2756.5|2755.7|2754.5|218
1716305700000|2024-05-21 15:35:00|2755.2|2754|2754.7|2753.5|2755.7|2754.5|2754.7|2753.5|249
1716306000000|2024-05-21 15:40:00|2754.5|2753.3|2755.7|2754.5|2755.7|2754.5|2754.2|2753|126
1716306300000|2024-05-21 15:45:00|2756.2|2755|2755.7|2754.5|2756.2|2755|2755.2|2754|61
1716306600000|2024-05-21 15:50:00|2755.2|2754|2754.7|2753.5|2755.7|2754.5|2754.2|2753|65
1716306900000|2024-05-21 15:55:00|2755|2753.8|2754.7|2753.5|2755.7|2754.5|2754.7|2753.5|38
1716307200000|2024-05-21 16:00:00|2754.5|2753.3|2753.7|2752.5|2755.2|2754|2753.7|2752.5|87
1716307500000|2024-05-21 16:05:00|2754.2|2753|2754.2|2753|2754.7|2753.5|2753.7|2752.5|31
1716307800000|2024-05-21 16:10:00|2754.5|2753.3|2754.7|2753.5|2755.2|2754|2754.5|2753.3|36
1716308100000|2024-05-21 16:15:00|2755|2753.8|2754.7|2753.5|2755.2|2754|2754.7|2753.5|26
1716308400000|2024-05-21 16:20:00|2755.2|2754|2754.7|2753.5|2755.2|2754|2754.7|2753.5|25
1716308700000|2024-05-21 16:25:00|2754.5|2753.3|2754.2|2753|2754.7|2753.5|2753.7|2752.5|50
1716309000000|2024-05-21 16:30:00|2753.7|2752.5|2753.7|2752.5|2753.7|2752.5|2753.7|2752.5|19
1716309300000|2024-05-21 16:35:00|2753.5|2752.3|2752.2|2751|2753.5|2752.3|2752.2|2751|49
1716309600000|2024-05-21 16:40:00|2752.7|2751.5|2751.7|2750.5|2752.7|2751.5|2751.7|2750.5|53
1716309900000|2024-05-21 16:45:00|2752|2750.8|2752.7|2751.5|2752.7|2751.5|2751.7|2750.5|18
1716310200000|2024-05-21 16:50:00|2753|2751.8|2752.7|2751.5|2753.2|2752|2752.2|2751|60
1716310500000|2024-05-21 16:55:00|2752.2|2751|2752.2|2751|2752.7|2751.5|2751.7|2750.5|22
1716310800000|2024-05-21 17:00:00|2751.7|2750.5|2751.7|2750.5|2752|2750.8|2751.7|2750.5|38
1716311100000|2024-05-21 17:05:00|2752.2|2751|2752.7|2751.5|2752.7|2751.5|2751.7|2750.5|42
1716311400000|2024-05-21 17:10:00|2752.2|2751|2752.2|2751|2752.2|2751|2749.7|2748.5|164
1716311700000|2024-05-21 17:15:00|2752|2750.8|2752.2|2751|2752.7|2751.5|2751.7|2750.5|41
1716312000000|2024-05-21 17:20:00|2752.7|2751.5|2753.2|2752|2753.7|2752.5|2752.2|2751|14
1716312300000|2024-05-21 17:25:00|2753.7|2752.5|2755.2|2754|2755.2|2754|2753.2|2752|29
1716312600000|2024-05-21 17:30:00|2755.5|2754.3|2755.2|2754|2755.7|2754.5|2755|2753.8|27
1716312900000|2024-05-21 17:35:00|2755.5|2754.3|2755.5|2754.3|2755.7|2754.5|2754.7|2753.5|19
1716313200000|2024-05-21 17:40:00|2755.7|2754.5|2755.2|2754|2755.7|2754.5|2754.7|2753.5|9
1716313500000|2024-05-21 17:45:00|2755.7|2754.5|2755.2|2754|2755.7|2754.5|2755.2|2754|15
1716313800000|2024-05-21 17:50:00|2755.5|2754.3|2756.2|2755|2756.7|2755.5|2755.5|2754.3|36
1716314100000|2024-05-21 17:55:00|2756.5|2755.3|2756.7|2755.5|2756.7|2755.5|2756.2|2755|14
1716314400000|2024-05-21 18:00:00|2757.2|2756|2756.2|2755|2757.2|2756|2755.7|2754.5|46
1716314700000|2024-05-21 18:05:00|2756|2754.8|2756.2|2755|2756.5|2755.3|2755.7|2754.5|8
1716315000000|2024-05-21 18:10:00|2756.7|2755.5|2756.7|2755.5|2756.7|2755.5|2756.2|2755|65
1716315300000|2024-05-21 18:15:00|2756.5|2755.3|2756.5|2755.3|2757|2755.8|2756.2|2755|36
1716315600000|2024-05-21 18:20:00|2756.7|2755.5|2756.7|2755.5|2756.7|2755.5|2756.2|2755|7
1716315900000|2024-05-21 18:25:00|2756.2|2755|2756.2|2755|2756.7|2755.5|2756.2|2755|4
1716316200000|2024-05-21 18:30:00|2756.7|2755.5|2756.2|2755|2757.2|2756|2756.2|2755|83
1716316500000|2024-05-21 18:35:00|2756|2754.8|2755.7|2754.5|2756.2|2755|2755.2|2754|23
1716316800000|2024-05-21 18:40:00|2755.5|2754.3|2755.7|2754.5|2755.7|2754.5|2755.2|2754|49
1716317100000|2024-05-21 18:45:00|2756|2754.8|2756.2|2755|2756.2|2755|2755.7|2754.5|30
1716317400000|2024-05-21 18:50:00|2756.7|2755.5|2757.2|2756|2757.2|2756|2756.7|2755.5|31
1716317700000|2024-05-21 18:55:00|2757|2755.8|2756.7|2755.5|2757.2|2756|2756.7|2755.5|32
1716318000000|2024-05-21 19:00:00|2757.2|2756|2755.7|2754.5|2757.2|2756|2755.7|2754.5|123
1716318300000|2024-05-21 19:05:00|2755.2|2754|2756.2|2755|2756.7|2755.5|2755.2|2754|196
1716318600000|2024-05-21 19:10:00|2756.7|2755.5|2758.2|2757|2758.2|2757|2756.5|2755.3|59
1716318900000|2024-05-21 19:15:00|2758|2756.8|2756.7|2755.5|2758.2|2757|2756.5|2755.3|25
1716319200000|2024-05-21 19:20:00|2756.5|2755.3|2755.7|2754.5|2756.7|2755.5|2754.7|2753.5|132
1716319500000|2024-05-21 19:25:00|2756|2754.8|2756.2|2755|2756.2|2755|2755.7|2754.5|5
1716319800000|2024-05-21 19:30:00|2756.5|2755.3|2756.7|2755.5|2756.7|2755.5|2756.2|2755|9
1716320100000|2024-05-21 19:35:00|2757.2|2756|2756.7|2755.5|2757.7|2756.5|2756.7|2755.5|20
1716320400000|2024-05-21 19:40:00|2757.2|2756|2756.2|2755|2757.2|2756|2756.2|2755|76
1716320700000|2024-05-21 19:45:00|2756.7|2755.5|2756.5|2755.3|2756.7|2755.5|2756.2|2755|37
1716321000000|2024-05-21 19:50:00|2756.7|2755.5|2758|2756.8|2758.2|2757|2756.7|2755.5|57
1716321300000|2024-05-21 19:55:00|2757.7|2756.5|2756.7|2755.5|2758.2|2757|2755.2|2754|197
1716321600000|2024-05-21 20:00:00|2756.5|2755.3|2756.7|2755.5|2757.2|2756|2756.2|2755|16
1716321900000|2024-05-21 20:05:00|2756.5|2755.3|2756.7|2755.5|2756.7|2755.5|2756.5|2755.3|9
1716322200000|2024-05-21 20:10:00|2756.5|2755.3|2756.2|2755|2756.5|2755.3|2756.2|2755|3
1716322500000|2024-05-21 20:15:00|2756.7|2755.5|2756.7|2755.5|2756.7|2755.5|2756.5|2755.3|3
1716322800000|2024-05-21 20:20:00|2756.5|2755.3|2756.2|2755|2756.7|2755.5|2755.7|2754.5|7
1716323100000|2024-05-21 20:25:00|2756|2754.8|2756.2|2755|2756.2|2755|2755.7|2754.5|2
1716323400000|2024-05-21 20:30:00|2756|2754.8|2755.7|2754.5|2756.2|2755|2755.7|2754.5|3
1716323700000|2024-05-21 20:35:00|2756.2|2755|2756|2754.8|2756.2|2755|2755.7|2754.5|6
1716324000000|2024-05-21 20:40:00|2756.2|2755|2756.7|2755.5|2756.7|2755.5|2756.2|2755|9
1716324300000|2024-05-21 20:45:00|2757|2755.8|2757.2|2756|2757.2|2756|2756.7|2755.5|3
1716324600000|2024-05-21 20:50:00|2757|2755.8|2756.9|2754.9|2757.2|2756|2756|2754.8|15
1716324900000|2024-05-21 20:55:00|2757.1|2755.1|2757.7|2755.7|2757.8|2755.8|2757|2755|0
1716325200000|2024-05-21 21:00:00|2757.6|2755.6|2757.7|2755.7|2757.8|2755.8|2757.6|2755.6|2
1716326100000|2024-05-21 21:15:00|2757.6|2755.6|2757.6|2755.6|2757.6|2755.6|2757.6|2755.6|0
1716326400000|2024-05-21 21:20:00|2757.7|2755.7|2757.7|2755.7|2757.7|2755.7|2757.7|2755.7|0
1716327600000|2024-05-21 21:40:00|2757.6|2755.6|2757.6|2755.6|2757.6|2755.6|2757.6|2755.6|0
1716327900000|2024-05-21 21:45:00|2757.7|2755.7|2757.7|2755.7|2757.7|2755.7|2757.7|2755.7|0
1716328500000|2024-05-21 21:55:00|2757.6|2755.6|2757.7|2755.7|2757.7|2755.7|2757.6|2755.6|0
1716328800000|2024-05-21 22:00:00|2757.4|2755.4|2759.5|2757.5|2759.9|2757.9|2757.3|2755.3|0
1716329100000|2024-05-21 22:05:00|2759.4|2757.4|2759.7|2757.7|2759.8|2757.8|2759.2|2757.2|0
1716329400000|2024-05-21 22:10:00|2759.8|2757.8|2759.9|2757.9|2759.9|2757.9|2759.5|2757.5|0
1716329700000|2024-05-21 22:15:00|2760.2|2758.2|2760.2|2758.2|2760.2|2758.2|2760.2|2758.2|0
1716330000000|2024-05-21 22:20:00|2760.3|2758.3|2760.2|2758.2|2760.4|2758.4|2760.2|2758.2|0
1716330300000|2024-05-21 22:25:00|2760.4|2758.4|2760.8|2758.8|2761|2759|2760.4|2758.4|0
1716330600000|2024-05-21 22:30:00|2760.7|2758.7|2761.1|2759.1|2761.1|2759.1|2760.6|2758.6|0
1716330900000|2024-05-21 22:35:00|2761|2759|2761.2|2759.2|2761.2|2759.2|2760.8|2758.8|0
1716331200000|2024-05-21 22:40:00|2761.1|2759.1|2761.6|2759.6|2761.8|2759.8|2760.5|2758.5|0
1716331500000|2024-05-21 22:45:00|2761.5|2759.5|2761.8|2759.8|2761.8|2759.8|2761.3|2759.3|0
1716331800000|2024-05-21 22:50:00|2761|2759|2761.3|2759.3|2761.8|2759.8|2760.6|2758.6|0
1716332100000|2024-05-21 22:55:00|2761.5|2759.5|2761.8|2759.8|2761.8|2759.8|2760.8|2758.8|0
1716332400000|2024-05-21 23:00:00|2761.9|2759.9|2761.9|2759.9|2762.1|2760.1|2761.2|2759.2|0
1716332700000|2024-05-21 23:05:00|2762|2760|2761.9|2759.9|2762|2760|2761.2|2759.2|0
1716333000000|2024-05-21 23:10:00|2761.8|2759.8|2761.2|2759.2|2761.8|2759.8|2761.2|2759.2|0
1716333300000|2024-05-21 23:15:00|2761.4|2759.4|2761.5|2759.5|2761.5|2759.5|2761.4|2759.4|0
1716333600000|2024-05-21 23:20:00|2761.8|2759.8|2761.5|2759.5|2762|2760|2761|2759|0
1716333900000|2024-05-21 23:25:00|2761.4|2759.4|2761.2|2759.2|2761.6|2759.6|2761|2759|0
1716334200000|2024-05-21 23:30:00|2761.3|2759.3|2760.7|2758.7|2761.8|2759.8|2760.7|2758.7|0
1716334500000|2024-05-21 23:35:00|2760.6|2758.6|2760.4|2758.4|2760.7|2758.7|2760.2|2758.2|0
1716334800000|2024-05-21 23:40:00|2760.5|2758.5|2759.1|2757.1|2760.8|2758.8|2759.1|2757.1|0
1716335100000|2024-05-21 23:45:00|2758.7|2757.5|2755.7|2754.5|2760.5|2759.3|2755.7|2754.5|523
1716335400000|2024-05-21 23:50:00|2755.2|2754|2755.7|2754.5|2756.2|2755|2754.2|2753|247
1716335700000|2024-05-21 23:55:00|2755.2|2754|2756.7|2755.5|2757|2755.8|2754.7|2753.5|215
1716336000000|2024-05-22 00:00:00|2756.5|2755.7|2748.5|2747.7|2757.5|2756.7|2748.5|2747.7|1759
1716336300000|2024-05-22 00:05:00|2748.8|2748|2749.5|2748.7|2753|2752.2|2748|2747.2|921
1716336600000|2024-05-22 00:10:00|2750|2749.2|2749|2748.2|2754|2753.2|2748.8|2748|471
1716336900000|2024-05-22 00:15:00|2749.5|2748.7|2750.5|2749.7|2750.8|2750|2746|2745.2|713
1716337200000|2024-05-22 00:20:00|2750.3|2749.5|2755.5|2754.7|2757.5|2756.7|2750.3|2749.5|437
1716337500000|2024-05-22 00:25:00|2756|2755.2|2756.5|2755.7|2759|2758.2|2755|2754.2|741
1716337800000|2024-05-22 00:30:00|2756.3|2755.5|2751.5|2750.7|2757.8|2757|2751.5|2750.7|785
1716338100000|2024-05-22 00:35:00|2752|2751.2|2748|2747.2|2752|2751.2|2747.5|2746.7|754
1716338400000|2024-05-22 00:40:00|2748.3|2747.5|2751.5|2750.7|2752|2751.2|2747.5|2746.7|584
1716338700000|2024-05-22 00:45:00|2751|2750.2|2750.5|2749.7|2751.5|2750.7|2747.5|2746.7|512
1716339000000|2024-05-22 00:50:00|2751|2750.2|2747.5|2746.7|2751|2750.2|2746.5|2745.7|580
1716339300000|2024-05-22 00:55:00|2747.8|2747|2749.5|2748.7|2750|2749.2|2747.5|2746.7|347
1716339600000|2024-05-22 01:00:00|2749|2748.2|2750|2749.2|2750|2749.2|2747.5|2746.7|387
1716339900000|2024-05-22 01:05:00|2750.5|2749.7|2751|2750.2|2751.5|2750.7|2749|2748.2|232
1716340200000|2024-05-22 01:10:00|2750.5|2749.7|2753.5|2752.7|2753.5|2752.7|2749.5|2748.7|283
1716340500000|2024-05-22 01:15:00|2753|2752.2|2749|2748.2|2753.5|2752.7|2749|2748.2|243
1716340800000|2024-05-22 01:20:00|2748.5|2747.7|2748.8|2748|2750|2749.2|2747.5|2746.7|267
1716341100000|2024-05-22 01:25:00|2749|2748.2|2747.3|2746.5|2749|2748.2|2746|2745.2|258
1716341400000|2024-05-22 01:30:00|2747|2746.2|2745.5|2744.7|2747|2746.2|2744.5|2743.7|470
1716341700000|2024-05-22 01:35:00|2745.3|2744.5|2745|2744.2|2747.5|2746.7|2744.8|2744|257
1716342000000|2024-05-22 01:40:00|2744.8|2744|2745.5|2744.7|2746|2745.2|2742.5|2741.7|434
1716342300000|2024-05-22 01:45:00|2745.3|2744.5|2747|2746.2|2747.3|2746.5|2744.8|2744|278
1716342600000|2024-05-22 01:50:00|2747.3|2746.5|2746.5|2745.7|2748|2747.2|2746|2745.2|185
1716342900000|2024-05-22 01:55:00|2746.3|2745.5|2744|2743.2|2746.3|2745.5|2743|2742.2|276
1716343200000|2024-05-22 02:00:00|2745|2744.2|2748.5|2747.7|2749|2748.2|2744.5|2743.7|276
1716343500000|2024-05-22 02:05:00|2748.3|2747.5|2746|2745.2|2748.5|2747.7|2746|2745.2|203
1716343800000|2024-05-22 02:10:00|2746.5|2745.7|2746|2745.2|2747|2746.2|2745|2744.2|220
1716344100000|2024-05-22 02:15:00|2746.3|2745.5|2748|2747.2|2748|2747.2|2745|2744.2|211
1716344400000|2024-05-22 02:20:00|2747.5|2746.7|2745.5|2744.7|2747.8|2747|2744.5|2743.7|109
1716344700000|2024-05-22 02:25:00|2746|2745.2|2745.5|2744.7|2747|2746.2|2744.8|2744|248
1716345000000|2024-05-22 02:30:00|2745.3|2744.5|2746.5|2745.7|2747|2746.2|2745|2744.2|141
1716345300000|2024-05-22 02:35:00|2747|2746.2|2746.5|2745.7|2747.5|2746.7|2746.5|2745.7|49
1716345600000|2024-05-22 02:40:00|2747|2746.2|2747|2746.2|2748|2747.2|2746.8|2746|70
1716345900000|2024-05-22 02:45:00|2747.5|2746.7|2747.5|2746.7|2748.5|2747.7|2747|2746.2|62
1716346200000|2024-05-22 02:50:00|2748|2747.2|2749|2748.2|2749.5|2748.7|2748|2747.2|73
1716346500000|2024-05-22 02:55:00|2748.8|2748|2748.5|2747.7|2749.5|2748.7|2748.5|2747.7|56
1716346800000|2024-05-22 03:00:00|2748|2747.2|2748|2747.2|2748.5|2747.7|2748|2747.2|44
1716347100000|2024-05-22 03:05:00|2748.3|2747.5|2748.5|2747.7|2748.5|2747.7|2748|2747.2|68
1716347400000|2024-05-22 03:10:00|2748.8|2748|2747.5|2746.7|2748.8|2748|2747.3|2746.5|131
1716347700000|2024-05-22 03:15:00|2747.3|2746.5|2746.5|2745.7|2747.5|2746.7|2746.5|2745.7|41
1716348000000|2024-05-22 03:20:00|2747|2746.2|2747|2746.2|2747.5|2746.7|2746.5|2745.7|98
1716348300000|2024-05-22 03:25:00|2746.8|2746|2746.5|2745.7|2747|2746.2|2746|2745.2|108
1716348600000|2024-05-22 03:30:00|2746|2745.2|2747|2746.2|2747.5|2746.7|2744.5|2743.7|394
1716348900000|2024-05-22 03:35:00|2746.8|2746|2743.5|2742.7|2746.8|2746|2743|2742.2|357
1716349200000|2024-05-22 03:40:00|2743.3|2742.5|2746|2745.2|2746.5|2745.7|2743|2742.2|328
1716349500000|2024-05-22 03:45:00|2745.5|2744.7|2747.5|2746.7|2747.5|2746.7|2745|2744.2|233
1716349800000|2024-05-22 03:50:00|2748|2747.2|2748|2747.2|2749|2748.2|2747.5|2746.7|221
1716350100000|2024-05-22 03:55:00|2748.3|2747.5|2749.5|2748.7|2751|2750.2|2748|2747.2|385
1716350400000|2024-05-22 04:00:00|2749.3|2748.5|2748|2747.2|2750|2749.2|2748|2747.2|200
1716350700000|2024-05-22 04:05:00|2747.5|2746.7|2746.3|2745.5|2748|2747.2|2746|2745.2|154
1716351000000|2024-05-22 04:10:00|2746|2745.2|2746.5|2745.7|2747|2746.2|2745.5|2744.7|142
1716351300000|2024-05-22 04:15:00|2746.8|2746|2748.5|2747.7|2748.5|2747.7|2746.8|2746|155
1716351600000|2024-05-22 04:20:00|2748|2747.2|2748.3|2747.5|2749|2748.2|2748|2747.2|127
1716351900000|2024-05-22 04:25:00|2748.5|2747.7|2746.5|2745.7|2749|2748.2|2746|2745.2|125
1716352200000|2024-05-22 04:30:00|2746.3|2745.5|2743|2742.2|2746.5|2745.7|2743|2742.2|397
1716352500000|2024-05-22 04:35:00|2743.5|2742.7|2744|2743.2|2745|2744.2|2743.5|2742.7|169
1716352800000|2024-05-22 04:40:00|2744.5|2743.7|2743|2742.2|2744.8|2744|2743|2742.2|181
1716353100000|2024-05-22 04:45:00|2742.8|2742|2742.5|2741.7|2743.5|2742.7|2742|2741.2|240
1716353400000|2024-05-22 04:50:00|2743|2742.2|2742|2741.2|2743|2742.2|2742|2741.2|196
1716353700000|2024-05-22 04:55:00|2741.5|2740.7|2740.5|2739.7|2741.5|2740.7|2740.5|2739.7|264
1716354000000|2024-05-22 05:00:00|2741|2740.2|2740.5|2739.7|2741.5|2740.7|2740.5|2739.7|274
1716354300000|2024-05-22 05:05:00|2740.3|2739.5|2740.5|2739.7|2742|2741.2|2739|2738.2|461
1716354600000|2024-05-22 05:10:00|2741|2740.2|2741.5|2740.7|2742|2741.2|2740.8|2740|242
1716354900000|2024-05-22 05:15:00|2742|2741.2|2741|2740.2|2742.5|2741.7|2740.5|2739.7|272
1716355200000|2024-05-22 05:20:00|2740.5|2739.7|2742.5|2741.7|2743.5|2742.7|2740.5|2739.7|290
1716355500000|2024-05-22 05:25:00|2742.3|2741.5|2741.5|2740.7|2742.5|2741.7|2741|2740.2|267
1716355800000|2024-05-22 05:30:00|2741.8|2741|2742.5|2741.7|2744|2743.2|2741.5|2740.7|267
1716356100000|2024-05-22 05:35:00|2742.8|2742|2743.5|2742.7|2744|2743.2|2742|2741.2|261
1716356400000|2024-05-22 05:40:00|2743|2742.2|2741.5|2740.7|2744|2743.2|2741.5|2740.7|390
1716356700000|2024-05-22 05:45:00|2741|2740.2|2742|2741.2|2743.5|2742.7|2741|2740.2|415
1716357000000|2024-05-22 05:50:00|2742.5|2741.7|2741|2740.2|2742.5|2741.7|2740|2739.2|481
1716357300000|2024-05-22 05:55:00|2741.3|2740.5|2738|2737.2|2742|2741.2|2738|2737.2|1506
1716357600000|2024-05-22 06:00:00|2737.5|2736.7|2736|2735.2|2737.5|2736.7|2734|2733.2|2830
1716357900000|2024-05-22 06:05:00|2735.5|2734.7|2735.9|2733.9|2736|2735.2|2734.5|2733.6|531
1716358200000|2024-05-22 06:10:00|2736|2734|2736.5|2734.5|2736.5|2734.5|2735.5|2733.5|0
1716358500000|2024-05-22 06:15:00|2736.6|2734.6|2736.6|2734.6|2736.8|2734.8|2736.1|2734.1|283
1716358800000|2024-05-22 06:20:00|2736.8|2734.8|2736.7|2734.7|2737.4|2735.4|2736.7|2734.7|0
1716359100000|2024-05-22 06:25:00|2736.6|2734.6|2736.5|2734.5|2736.9|2734.9|2736.2|2734.2|0
1716359400000|2024-05-22 06:30:00|2736.4|2734.4|2737.3|2735.3|2737.4|2735.4|2736.2|2734.2|0
1716359700000|2024-05-22 06:35:00|2737.2|2735.2|2737.4|2735.4|2737.5|2735.5|2737.1|2735.1|0
1716360000000|2024-05-22 06:40:00|2737.2|2735.2|2737.1|2735.1|2737.4|2735.4|2736.9|2734.9|0
1716360300000|2024-05-22 06:45:00|2737.2|2735.2|2737.8|2735.8|2738|2736|2737.2|2735.2|0
1716360600000|2024-05-22 06:50:00|2737.6|2735.6|2737.2|2735.2|2737.8|2735.8|2737.1|2735.1|0
1716360900000|2024-05-22 06:55:00|2737.1|2735.1|2736.8|2734.8|2737.1|2735.1|2736.7|2734.7|0
1716361200000|2024-05-22 07:00:00|2737|2735|2736.8|2734.8|2737.2|2735.2|2736.7|2734.7|0
1716361500000|2024-05-22 07:05:00|2736.6|2734.6|2735.6|2733.6|2736.6|2734.6|2735.3|2733.3|0
1716361800000|2024-05-22 07:10:00|2735.7|2733.7|2735.2|2733.2|2735.9|2733.9|2735.1|2733.1|0
1716362100000|2024-05-22 07:15:00|2735.3|2733.3|2735.5|2733.5|2735.7|2733.7|2735.1|2733.1|0
1716362400000|2024-05-22 07:20:00|2735.4|2733.4|2735.9|2733.9|2736.4|2734.4|2735.4|2733.4|0
1716362700000|2024-05-22 07:25:00|2735.6|2733.6|2736|2734|2736.1|2734.1|2735.4|2733.4|0
1716363000000|2024-05-22 07:30:00|2735.8|2733.8|2734.7|2733.5|2736.7|2735.5|2734.2|2733|303
1716363300000|2024-05-22 07:35:00|2735|2733.8|2734.5|2733.3|2735.2|2734|2734.2|2733|58
1716363600000|2024-05-22 07:40:00|2734.7|2733.5|2734|2732.8|2734.7|2733.5|2733.7|2732.5|181
1716363900000|2024-05-22 07:45:00|2733.7|2732.5|2732.7|2731.5|2733.7|2732.5|2732.2|2731|189
1716364200000|2024-05-22 07:50:00|2733.2|2732|2732.2|2731|2733.2|2732|2731.7|2730.5|131
1716364500000|2024-05-22 07:55:00|2732.7|2731.5|2732.2|2731|2733.2|2732|2732.2|2731|33
1716364800000|2024-05-22 08:00:00|2732.5|2731.3|2733.2|2732|2733.2|2732|2732.5|2731.3|52
1716365100000|2024-05-22 08:05:00|2733|2731.8|2732.2|2731|2733.7|2732.5|2732.2|2731|39
1716365400000|2024-05-22 08:10:00|2732|2730.8|2732.7|2731.5|2733|2731.8|2731.7|2730.5|50
1716365700000|2024-05-22 08:15:00|2732.2|2731|2732.7|2731.5|2732.7|2731.5|2732.2|2731|43
1716366000000|2024-05-22 08:20:00|2733.2|2732|2733.2|2732|2733.7|2732.5|2733.2|2732|31
1716366300000|2024-05-22 08:25:00|2733.5|2732.3|2733.7|2732.5|2734.2|2733|2732.7|2731.5|31
1716366600000|2024-05-22 08:30:00|2733.2|2732|2732.2|2731|2733.2|2732|2732.2|2731|40
1716366900000|2024-05-22 08:35:00|2732.5|2731.3|2731.7|2730.5|2732.7|2731.5|2731.7|2730.5|40
1716367200000|2024-05-22 08:40:00|2732|2730.8|2732.2|2731|2732.7|2731.5|2731.7|2730.5|41
1716367500000|2024-05-22 08:45:00|2732|2730.8|2732.2|2731|2732.7|2731.5|2731.7|2730.5|28
1716367800000|2024-05-22 08:50:00|2732.5|2731.3|2731.7|2730.5|2732.7|2731.5|2731.5|2730.3|88
1716368100000|2024-05-22 08:55:00|2731.2|2730|2731.7|2730.5|2731.7|2730.5|2731.2|2730|33
1716368400000|2024-05-22 09:00:00|2732.2|2731|2732|2730.8|2733.7|2732.5|2731.7|2730.5|99
1716368700000|2024-05-22 09:05:00|2731.7|2730.5|2731.7|2730.5|2732.7|2731.5|2731.2|2730|91
1716369000000|2024-05-22 09:10:00|2732|2730.8|2732.2|2731|2732.7|2731.5|2731.7|2730.5|49
1716369300000|2024-05-22 09:15:00|2731.7|2730.5|2731.2|2730|2732.2|2731|2731.2|2730|36
1716369600000|2024-05-22 09:20:00|2731|2729.8|2731|2729.8|2731.7|2730.5|2730.7|2729.5|51
1716369900000|2024-05-22 09:25:00|2731.2|2730|2730.7|2729.5|2731.5|2730.3|2730.7|2729.5|34
1716370200000|2024-05-22 09:30:00|2730.5|2729.3|2730.7|2729.5|2730.7|2729.5|2730.2|2729|30
1716370500000|2024-05-22 09:35:00|2730.2|2729|2730.2|2729|2730.5|2729.3|2730.2|2729|7
1716370800000|2024-05-22 09:40:00|2730.7|2729.5|2730.2|2729|2730.7|2729.5|2730.2|2729|39
1716371100000|2024-05-22 09:45:00|2729.7|2728.5|2729.7|2728.5|2730.2|2729|2729.2|2728|103
1716371400000|2024-05-22 09:50:00|2729.5|2728.3|2728.2|2727|2729.5|2728.3|2728.2|2727|131
1716371700000|2024-05-22 09:55:00|2728.7|2727.5|2728.7|2727.5|2729.2|2728|2728.2|2727|75
1716372000000|2024-05-22 10:00:00|2729|2727.8|2729|2727.8|2729.2|2728|2728.2|2727|76
1716372300000|2024-05-22 10:05:00|2729.2|2728|2728.7|2727.5|2729.2|2728|2728.5|2727.3|46
1716372600000|2024-05-22 10:10:00|2729|2727.8|2729.5|2728.3|2729.7|2728.5|2728.7|2727.5|51
1716372900000|2024-05-22 10:15:00|2729.2|2728|2728.5|2727.3|2730|2728.8|2728.2|2727|174
1716373200000|2024-05-22 10:20:00|2728.7|2727.5|2728.7|2727.5|2728.7|2727.5|2728.2|2727|21
1716373500000|2024-05-22 10:25:00|2729.2|2728|2728|2726.8|2729.2|2728|2727.7|2726.5|41
1716373800000|2024-05-22 10:30:00|2727.7|2726.5|2727.7|2726.5|2728.2|2727|2727.2|2726|34
1716374100000|2024-05-22 10:35:00|2728.2|2727|2727.7|2726.5|2728.2|2727|2727.2|2726|48
1716374400000|2024-05-22 10:40:00|2727.5|2726.3|2728.2|2727|2728.2|2727|2727.5|2726.3|23
1716374700000|2024-05-22 10:45:00|2728.7|2727.5|2728.7|2727.5|2728.7|2727.5|2728.7|2727.5|45
1716375000000|2024-05-22 10:50:00|2729.2|2728|2730.2|2729|2730.2|2729|2729.2|2728|74
1716375300000|2024-05-22 10:55:00|2729.7|2728.5|2728.2|2727|2729.7|2728.5|2728.2|2727|55
1716375600000|2024-05-22 11:00:00|2728.5|2727.3|2730.5|2729.3|2730.7|2729.5|2728.5|2727.3|42
1716375900000|2024-05-22 11:05:00|2730.2|2729|2731.2|2730|2731.2|2730|2730.2|2729|63
1716376200000|2024-05-22 11:10:00|2731|2729.8|2730.2|2729|2731.2|2730|2729.7|2728.5|40
1716376500000|2024-05-22 11:15:00|2730.7|2729.5|2731.7|2730.5|2731.7|2730.5|2730.2|2729|60
1716376800000|2024-05-22 11:20:00|2732|2730.8|2731.2|2730|2732.2|2731|2731.2|2730|6
1716377100000|2024-05-22 11:25:00|2731.5|2730.3|2730.7|2729.5|2731.7|2730.5|2730.7|2729.5|33
1716377400000|2024-05-22 11:30:00|2731.2|2730|2730.7|2729.5|2731.2|2730|2730.7|2729.5|16
1716377700000|2024-05-22 11:35:00|2731.2|2730|2731.2|2730|2731.2|2730|2730.2|2729|47
1716378000000|2024-05-22 11:40:00|2731|2729.8|2730.7|2729.5|2731.2|2730|2730.2|2729|38
1716378300000|2024-05-22 11:45:00|2731.2|2730|2731.2|2730|2731.7|2730.5|2731|2729.8|88
1716378600000|2024-05-22 11:50:00|2730.7|2729.5|2729.5|2728.3|2730.7|2729.5|2729.2|2728|66
1716378900000|2024-05-22 11:55:00|2729.2|2728|2729.7|2728.5|2729.7|2728.5|2729.2|2728|16
1716379200000|2024-05-22 12:00:00|2730|2728.8|2729.7|2728.5|2730.7|2729.5|2729.2|2728|172
1716379500000|2024-05-22 12:05:00|2730.2|2729|2729.7|2728.5|2730.2|2729|2729.5|2728.3|54
1716379800000|2024-05-22 12:10:00|2729.5|2728.3|2729.7|2728.5|2730.2|2729|2729.2|2728|49
1716380100000|2024-05-22 12:15:00|2729.2|2728|2729.7|2728.5|2729.7|2728.5|2728.7|2727.5|109
1716380400000|2024-05-22 12:20:00|2729.2|2728|2729.7|2728.5|2730.2|2729|2729.2|2728|19
1716380700000|2024-05-22 12:25:00|2730|2728.8|2729.7|2728.5|2730.2|2729|2729.7|2728.5|61
1716381000000|2024-05-22 12:30:00|2729.5|2728.3|2729.7|2728.5|2729.7|2728.5|2729.2|2728|34
1716381300000|2024-05-22 12:35:00|2729.5|2728.3|2731|2729.8|2731.2|2730|2729.5|2728.3|43
1716381600000|2024-05-22 12:40:00|2730.7|2729.5|2731.7|2730.5|2731.7|2730.5|2730.7|2729.5|37
1716381900000|2024-05-22 12:45:00|2732|2730.8|2731.7|2730.5|2732.7|2731.5|2731.7|2730.5|89
1716382200000|2024-05-22 12:50:00|2731.5|2730.3|2732.7|2731.5|2732.7|2731.5|2731.2|2730|27
1716382500000|2024-05-22 12:55:00|2733.2|2732|2733|2731.8|2733.2|2732|2732.7|2731.5|25
1716382800000|2024-05-22 13:00:00|2732.7|2731.5|2733|2731.8|2733.2|2732|2732.7|2731.5|13
1716383100000|2024-05-22 13:05:00|2733.2|2732|2732.5|2731.3|2733.2|2732|2732.2|2731|65
1716383400000|2024-05-22 13:10:00|2732.2|2731|2732.7|2731.5|2732.7|2731.5|2732.2|2731|19
1716383700000|2024-05-22 13:15:00|2732.2|2731|2732.2|2731|2733.2|2732|2732.2|2731|89
1716384000000|2024-05-22 13:20:00|2732.7|2731.5|2732.2|2731|2732.7|2731.5|2731.7|2730.5|38
1716384300000|2024-05-22 13:25:00|2732.7|2731.5|2731.7|2730.5|2732.7|2731.5|2731.7|2730.5|39
1716384600000|2024-05-22 13:30:00|2732.2|2731|2732.7|2731.5|2733.5|2732.3|2731.2|2730|167
1716384900000|2024-05-22 13:35:00|2733.2|2732|2734.7|2733.5|2734.7|2733.5|2732.5|2731.3|110
1716385200000|2024-05-22 13:40:00|2734.2|2733|2736.2|2735|2736.2|2735|2733.7|2732.5|333
1716385500000|2024-05-22 13:45:00|2736|2734.8|2735.7|2734.5|2736.2|2735|2734.2|2733|154
1716385800000|2024-05-22 13:50:00|2736|2734.8|2736.7|2735.5|2737.7|2736.5|2735.2|2734|118
1716386100000|2024-05-22 13:55:00|2737.2|2736|2735.7|2734.5|2737.2|2736|2735.7|2734.5|39
1716386400000|2024-05-22 14:00:00|2736.2|2735|2734.7|2733.5|2736.2|2735|2734.7|2733.5|75
1716386700000|2024-05-22 14:05:00|2734.5|2733.3|2734.2|2733|2735.2|2734|2733.7|2732.5|48
1716387000000|2024-05-22 14:10:00|2734.7|2733.5|2733.2|2732|2735.2|2734|2732.7|2731.5|86
1716387300000|2024-05-22 14:15:00|2733.5|2732.3|2733.2|2732|2734|2732.8|2732.7|2731.5|15
1716387600000|2024-05-22 14:20:00|2733.5|2732.3|2731.7|2730.5|2733.5|2732.3|2731.7|2730.5|102
1716387900000|2024-05-22 14:25:00|2732.2|2731|2732.2|2731|2732.7|2731.5|2731.7|2730.5|67
1716388200000|2024-05-22 14:30:00|2731.7|2730.5|2733.2|2732|2733.2|2732|2731.2|2730|65
1716388500000|2024-05-22 14:35:00|2733|2731.8|2732.7|2731.5|2733.2|2732|2732.2|2731|52
1716388800000|2024-05-22 14:40:00|2733.2|2732|2731.2|2730|2733.2|2732|2730.7|2729.5|51
1716389100000|2024-05-22 14:45:00|2731.5|2730.3|2733.2|2732|2733.2|2732|2731.5|2730.3|62
1716389400000|2024-05-22 14:50:00|2733|2731.8|2735.5|2734.3|2735.5|2734.3|2733|2731.8|73
1716389700000|2024-05-22 14:55:00|2735.7|2734.5|2737.2|2736|2737.7|2736.5|2735.7|2734.5|118
1716390000000|2024-05-22 15:00:00|2736.7|2735.5|2738.2|2737|2738.2|2737|2736.7|2735.5|77
1716390300000|2024-05-22 15:05:00|2738|2736.8|2737.2|2736|2738.7|2737.5|2736.7|2735.5|163
1716390600000|2024-05-22 15:10:00|2737.7|2736.5|2737.7|2736.5|2737.7|2736.5|2736.7|2735.5|61
1716390900000|2024-05-22 15:15:00|2738.2|2737|2736.7|2735.5|2738.2|2737|2736.2|2735|61
1716391200000|2024-05-22 15:20:00|2737|2735.8|2735.7|2734.5|2737.2|2736|2735.5|2734.3|46
1716391500000|2024-05-22 15:25:00|2736|2734.8|2735.2|2734|2736.2|2735|2734.7|2733.5|46
1716391800000|2024-05-22 15:30:00|2734.7|2733.5|2733.7|2732.5|2734.7|2733.5|2733.2|2732|117
1716392100000|2024-05-22 15:35:00|2733.2|2732|2734.2|2733|2734.2|2733|2732.7|2731.5|56
1716392400000|2024-05-22 15:40:00|2734.7|2733.5|2734.7|2733.5|2735.2|2734|2734.2|2733|55
1716392700000|2024-05-22 15:45:00|2734.2|2733|2734.2|2733|2734.7|2733.5|2733.7|2732.5|30
1716393000000|2024-05-22 15:50:00|2734|2732.8|2733.2|2732|2734.2|2733|2730.7|2729.5|119
1716393300000|2024-05-22 15:55:00|2732.7|2731.5|2734.2|2733|2734.7|2733.5|2732.7|2731.5|38
1716393600000|2024-05-22 16:00:00|2734.7|2733.5|2733.7|2732.5|2735.2|2734|2733.7|2732.5|83
1716393900000|2024-05-22 16:05:00|2733.2|2732|2734.2|2733|2734.7|2733.5|2733.2|2732|54
1716394200000|2024-05-22 16:10:00|2734.7|2733.5|2734.2|2733|2735.2|2734|2733.7|2732.5|10
1716394500000|2024-05-22 16:15:00|2734.7|2733.5|2734.2|2733|2735.2|2734|2734.2|2733|44
1716394800000|2024-05-22 16:20:00|2734.5|2733.3|2735.7|2734.5|2735.7|2734.5|2734.2|2733|35
1716395100000|2024-05-22 16:25:00|2735.2|2734|2736.7|2735.5|2736.7|2735.5|2735.2|2734|21
1716395400000|2024-05-22 16:30:00|2736.2|2735|2736.7|2735.5|2736.7|2735.5|2735.7|2734.5|77
1716395700000|2024-05-22 16:35:00|2736.5|2735.3|2737.2|2736|2737.2|2736|2736.2|2735|69
1716396000000|2024-05-22 16:40:00|2737.7|2736.5|2737.7|2736.5|2738.2|2737|2737.2|2736|37
1716396300000|2024-05-22 16:45:00|2738|2736.8|2736.7|2735.5|2738.2|2737|2736.2|2735|14
1716396600000|2024-05-22 16:50:00|2737|2735.8|2736.7|2735.5|2737|2735.8|2736|2734.8|4
1716396900000|2024-05-22 16:55:00|2737|2735.8|2736.2|2735|2737.2|2736|2736.2|2735|18
1716397200000|2024-05-22 17:00:00|2736.5|2735.3|2736|2734.8|2736.7|2735.5|2736|2734.8|40
1716397500000|2024-05-22 17:05:00|2735.7|2734.5|2736.2|2735|2736.7|2735.5|2735.7|2734.5|25
1716397800000|2024-05-22 17:10:00|2735.7|2734.5|2736.2|2735|2736.2|2735|2735.5|2734.3|8
1716398100000|2024-05-22 17:15:00|2736.5|2735.3|2735.7|2734.5|2736.7|2735.5|2735.7|2734.5|5
1716398400000|2024-05-22 17:20:00|2735.5|2734.3|2735.2|2734|2735.7|2734.5|2735.2|2734|23
1716398700000|2024-05-22 17:25:00|2735.7|2734.5|2735.7|2734.5|2735.7|2734.5|2735.2|2734|12
1716399000000|2024-05-22 17:30:00|2736.2|2735|2736.2|2735|2736.2|2735|2735.2|2734|31
1716399300000|2024-05-22 17:35:00|2735.7|2734.5|2734.2|2733|2735.7|2734.5|2731.7|2730.5|162
1716399600000|2024-05-22 17:40:00|2734|2732.8|2732.7|2731.5|2734.5|2733.3|2732.2|2731|71
1716399900000|2024-05-22 17:45:00|2732.5|2731.3|2733.7|2732.5|2734.2|2733|2732.2|2731|87
1716400200000|2024-05-22 17:50:00|2734|2732.8|2734.2|2733|2734.2|2733|2733.7|2732.5|62
1716400500000|2024-05-22 17:55:00|2733.7|2732.5|2734.7|2733.5|2734.7|2733.5|2733.2|2732|35
1716400800000|2024-05-22 18:00:00|2735|2733.8|2733.7|2732.5|2735.2|2734|2731.2|2730|122
1716401100000|2024-05-22 18:05:00|2733.5|2732.3|2734.7|2733.5|2735.5|2734.3|2733.5|2732.3|49
1716401400000|2024-05-22 18:10:00|2734.2|2733|2733.7|2732.5|2735|2733.8|2733.2|2732|50
1716401700000|2024-05-22 18:15:00|2734|2732.8|2733.2|2732|2734.7|2733.5|2732.5|2731.3|47
1716402000000|2024-05-22 18:20:00|2733|2731.8|2731.7|2730.5|2733|2731.8|2729.2|2728|66
1716402300000|2024-05-22 18:25:00|2731.5|2730.3|2728.7|2727.5|2732.5|2731.3|2728.7|2727.5|46
1716402600000|2024-05-22 18:30:00|2729|2727.8|2728.7|2727.5|2730.2|2729|2728.2|2727|127
1716402900000|2024-05-22 18:35:00|2728.2|2727|2728.2|2727|2729.7|2728.5|2727.7|2726.5|59
1716403200000|2024-05-22 18:40:00|2728.5|2727.3|2728.2|2727|2728.7|2727.5|2727|2725.8|86
1716403500000|2024-05-22 18:45:00|2728.7|2727.5|2731.2|2730|2731.7|2730.5|2728.2|2727|54
1716403800000|2024-05-22 18:50:00|2731|2729.8|2730.2|2729|2731.2|2730|2729.7|2728.5|16
1716404100000|2024-05-22 18:55:00|2730.5|2729.3|2731.7|2730.5|2732|2730.8|2730.5|2729.3|32
1716404400000|2024-05-22 19:00:00|2732.2|2731|2732|2730.8|2732.7|2731.5|2731.2|2730|31
1716404700000|2024-05-22 19:05:00|2731.7|2730.5|2732.2|2731|2732.2|2731|2731.7|2730.5|9
1716405000000|2024-05-22 19:10:00|2731.7|2730.5|2731.5|2730.3|2732.2|2731|2730.7|2729.5|13
1716405300000|2024-05-22 19:15:00|2731.2|2730|2729.2|2728|2732.2|2731|2728.2|2727|24
1716405600000|2024-05-22 19:20:00|2729.5|2728.3|2731.7|2730.5|2732|2730.8|2729.2|2728|33
1716405900000|2024-05-22 19:25:00|2732|2730.8|2730.2|2729|2732.2|2731|2729.7|2728.5|182
1716406200000|2024-05-22 19:30:00|2730|2728.8|2732.5|2731.3|2733.7|2732.5|2730|2728.8|94
1716406500000|2024-05-22 19:35:00|2732.7|2731.5|2731.7|2730.5|2733.5|2732.3|2731.5|2730.3|66
1716406800000|2024-05-22 19:40:00|2732.2|2731|2730.2|2729|2732.2|2731|2729.7|2728.5|27
1716407100000|2024-05-22 19:45:00|2730.5|2729.3|2730.2|2729|2731.2|2730|2729.7|2728.5|41
1716407400000|2024-05-22 19:50:00|2729.7|2728.5|2732.2|2731|2732.2|2731|2729.7|2728.5|48
1716407700000|2024-05-22 19:55:00|2732.7|2731.5|2733.7|2732.5|2733.7|2732.5|2731.7|2730.5|142
1716408000000|2024-05-22 20:00:00|2733.2|2732|2735.5|2734.3|2736.2|2735|2733.2|2732|47
1716408300000|2024-05-22 20:05:00|2735.7|2734.5|2734.5|2733.3|2735.7|2734.5|2734.2|2733|23
1716408600000|2024-05-22 20:10:00|2734.7|2733.5|2733.2|2732|2734.7|2733.5|2733|2731.8|33
1716408900000|2024-05-22 20:15:00|2733.5|2732.3|2733.7|2732.5|2734.2|2733|2732.5|2731.3|28
1716409200000|2024-05-22 20:20:00|2734|2732.8|2739.7|2738.5|2741.7|2740.5|2731.2|2730|405
1716409500000|2024-05-22 20:25:00|2739.2|2738|2737|2735.8|2740.2|2739|2735.7|2734.5|35
1716409800000|2024-05-22 20:30:00|2736.7|2735.5|2736.5|2735.3|2738.7|2737.5|2735.7|2734.5|52
1716410100000|2024-05-22 20:35:00|2736.7|2735.5|2738|2736.8|2738.5|2737.3|2735.7|2734.5|9
1716410400000|2024-05-22 20:40:00|2738.2|2737|2738.5|2737.3|2738.5|2737.3|2736.7|2735.5|40
1716410700000|2024-05-22 20:45:00|2738.2|2737|2737.7|2736.5|2739.2|2738|2737.7|2736.5|46
1716411000000|2024-05-22 20:50:00|2738|2736.8|2742.5|2740.5|2742.6|2740.6|2737.7|2736.5|28
1716411300000|2024-05-22 20:55:00|2742.7|2740.7|2741.2|2739.2|2742.7|2740.7|2741.2|2739.2|0
1716411600000|2024-05-22 21:00:00|2741.3|2739.3|2741.3|2739.3|2741.4|2739.4|2741.2|2739.2|1
1716411900000|2024-05-22 21:05:00|2741.2|2739.2|2741.3|2739.3|2741.4|2739.4|2741.2|2739.2|0
1716412200000|2024-05-22 21:10:00|2741.4|2739.4|2741.9|2739.9|2741.9|2739.9|2741.3|2739.3|0
1716412500000|2024-05-22 21:15:00|2741.8|2739.8|2741.8|2739.8|2741.9|2739.9|2741.6|2739.6|0
1716412800000|2024-05-22 21:20:00|2741.7|2739.7|2742.1|2740.1|2742.1|2740.1|2741.7|2739.7|0
1716413100000|2024-05-22 21:25:00|2742|2740|2742.2|2740.2|2742.3|2740.3|2742|2740|0
1716413400000|2024-05-22 21:30:00|2742.3|2740.3|2742.6|2740.6|2743|2741|2742.2|2740.2|0
1716413700000|2024-05-22 21:35:00|2742.8|2740.8|2742.8|2740.8|2743|2741|2742.5|2740.5|0
1716414000000|2024-05-22 21:40:00|2742.7|2740.7|2742.5|2740.5|2742.8|2740.8|2742.5|2740.5|0
1716414300000|2024-05-22 21:45:00|2742.6|2740.6|2742.6|2740.6|2742.7|2740.7|2742.5|2740.5|0
1716414600000|2024-05-22 21:50:00|2742.7|2740.7|2742.6|2740.6|2742.8|2740.8|2742.6|2740.6|0
1716414900000|2024-05-22 21:55:00|2742.7|2740.7|2742.6|2740.6|2742.7|2740.7|2742.5|2740.5|0
1716415200000|2024-05-22 22:00:00|2743.2|2741.2|2745.5|2743.5|2746.3|2744.3|2743|2741|0
1716415500000|2024-05-22 22:05:00|2745.6|2743.6|2746|2744|2746.8|2744.8|2745.6|2743.6|0
1716415800000|2024-05-22 22:10:00|2745.9|2743.9|2746.3|2744.3|2746.6|2744.6|2745.7|2743.7|0
1716416100000|2024-05-22 22:15:00|2746.7|2744.7|2745.9|2743.9|2746.8|2744.8|2745.8|2743.8|0
1716416400000|2024-05-22 22:20:00|2745.8|2743.8|2745.7|2743.7|2746.4|2744.4|2745.7|2743.7|0
1716416700000|2024-05-22 22:25:00|2745.9|2743.9|2746.4|2744.4|2746.4|2744.4|2745.7|2743.7|0
1716417000000|2024-05-22 22:30:00|2746.2|2744.2|2746|2744|2746.5|2744.5|2745.7|2743.7|0
1716417300000|2024-05-22 22:35:00|2745.7|2743.7|2746.7|2744.7|2747|2745|2745.7|2743.7|0
1716417600000|2024-05-22 22:40:00|2746.8|2744.8|2746.7|2744.7|2746.9|2744.9|2746.4|2744.4|0
1716417900000|2024-05-22 22:45:00|2746.8|2744.8|2746.9|2744.9|2747.1|2745.1|2746.6|2744.6|0
1716418200000|2024-05-22 22:50:00|2746.8|2744.8|2746.5|2744.5|2747|2745|2746.5|2744.5|0
1716418500000|2024-05-22 22:55:00|2746.8|2744.8|2746.6|2744.6|2746.8|2744.8|2746.6|2744.6|0
1716418800000|2024-05-22 23:00:00|2746.8|2744.8|2747.3|2745.3|2747.3|2745.3|2746.6|2744.6|0
1716419100000|2024-05-22 23:05:00|2747.2|2745.2|2748|2746|2748.5|2746.5|2747|2745|0
1716419400000|2024-05-22 23:10:00|2748.1|2746.1|2748.1|2746.1|2748.4|2746.4|2748|2746|0
1716419700000|2024-05-22 23:15:00|2748|2746|2747.6|2745.6|2748.2|2746.2|2747.6|2745.6|0
1716420000000|2024-05-22 23:20:00|2747.5|2745.5|2747.8|2745.8|2748.1|2746.1|2747.4|2745.4|0
1716420300000|2024-05-22 23:25:00|2747.6|2745.6|2747.3|2745.3|2747.6|2745.6|2747.1|2745.1|0
1716420600000|2024-05-22 23:30:00|2747.4|2745.4|2746.4|2744.4|2748.5|2746.5|2746.1|2744.1|0
1716420900000|2024-05-22 23:35:00|2746.2|2744.2|2745|2743|2746.4|2744.4|2744.6|2742.6|0
1716421200000|2024-05-22 23:40:00|2744.9|2742.9|2745.7|2743.7|2745.9|2743.9|2744.7|2742.7|0
1716421500000|2024-05-22 23:45:00|2745.5|2743.5|2743.7|2742.5|2745.5|2743.5|2741.7|2740.5|630
1716421800000|2024-05-22 23:50:00|2744|2742.8|2744.2|2743|2744.7|2743.5|2741.7|2740.5|236
1716422100000|2024-05-22 23:55:00|2744|2742.8|2745.7|2744.5|2746.2|2745|2743.7|2742.5|190
1716422400000|2024-05-23 00:00:00|2745.5|2744.7|2741.5|2740.7|2747|2746.2|2740.5|2739.7|1267
1716422700000|2024-05-23 00:05:00|2741|2740.2|2731.5|2730.7|2742.8|2742|2731.3|2730.5|1094
1716423000000|2024-05-23 00:10:00|2731.3|2730.5|2726|2725.2|2731.5|2730.7|2723.5|2722.7|1806
1716423300000|2024-05-23 00:15:00|2727|2726.2|2734|2733.2|2734.5|2733.7|2724.5|2723.7|934
1716423600000|2024-05-23 00:20:00|2733.5|2732.7|2737|2736.2|2738.8|2738|2732.5|2731.7|880
1716423900000|2024-05-23 00:25:00|2737.5|2736.7|2741.5|2740.7|2742.8|2742|2737.5|2736.7|677
1716424200000|2024-05-23 00:30:00|2741|2740.2|2745.5|2744.7|2746|2745.2|2741|2740.2|648
1716424500000|2024-05-23 00:35:00|2746|2745.2|2741|2740.2|2746|2745.2|2741|2740.2|497
1716424800000|2024-05-23 00:40:00|2741.5|2740.7|2736.5|2735.7|2741.5|2740.7|2736|2735.2|471
1716425100000|2024-05-23 00:45:00|2737|2736.2|2738.5|2737.7|2740.5|2739.7|2737|2736.2|406
1716425400000|2024-05-23 00:50:00|2739|2738.2|2741|2740.2|2742|2741.2|2737.5|2736.7|320
1716425700000|2024-05-23 00:55:00|2741.5|2740.7|2742|2741.2|2743.5|2742.7|2740|2739.2|276
1716426000000|2024-05-23 01:00:00|2742.3|2741.5|2740.3|2739.5|2743|2742.2|2739|2738.2|465
1716426300000|2024-05-23 01:05:00|2740.5|2739.7|2741|2740.2|2742.8|2742|2739.5|2738.7|498
1716426600000|2024-05-23 01:10:00|2741.3|2740.5|2743.5|2742.7|2744|2743.2|2741|2740.2|357
1716426900000|2024-05-23 01:15:00|2744|2743.2|2746|2745.2|2746|2745.2|2742|2741.2|369
1716427200000|2024-05-23 01:20:00|2745.5|2744.7|2745|2744.2|2747.8|2747|2745|2744.2|421
1716427500000|2024-05-23 01:25:00|2745.5|2744.7|2743.3|2742.5|2746.3|2745.5|2742.5|2741.7|396
1716427800000|2024-05-23 01:30:00|2743|2742.2|2744.5|2743.7|2744.8|2744|2742|2741.2|272
1716428100000|2024-05-23 01:35:00|2744.8|2744|2744|2743.2|2745.5|2744.7|2742.5|2741.7|193
1716428400000|2024-05-23 01:40:00|2744.5|2743.7|2743|2742.2|2745.5|2744.7|2742|2741.2|214
1716428700000|2024-05-23 01:45:00|2743.5|2742.7|2745|2744.2|2746.3|2745.5|2743|2742.2|242
1716429000000|2024-05-23 01:50:00|2744.5|2743.7|2744.5|2743.7|2746.5|2745.7|2743.8|2743|304
1716429300000|2024-05-23 01:55:00|2744|2743.2|2745|2744.2|2745.5|2744.7|2743.5|2742.7|264
1716429600000|2024-05-23 02:00:00|2744.5|2743.7|2747.5|2746.7|2748|2747.2|2744.5|2743.7|247
1716429900000|2024-05-23 02:05:00|2747.8|2747|2746.5|2745.7|2748|2747.2|2746.5|2745.7|210
1716430200000|2024-05-23 02:10:00|2747|2746.2|2748|2747.2|2748.5|2747.7|2746.8|2746|279
1716430500000|2024-05-23 02:15:00|2748.5|2747.7|2748|2747.2|2749|2748.2|2748|2747.2|306
1716430800000|2024-05-23 02:20:00|2748.3|2747.5|2747|2746.2|2748.5|2747.7|2746.5|2745.7|249
1716431100000|2024-05-23 02:25:00|2746.8|2746|2749|2748.2|2749|2748.2|2746.5|2745.7|265
1716431400000|2024-05-23 02:30:00|2749.5|2748.7|2749.5|2748.7|2750.5|2749.7|2749|2748.2|266
1716431700000|2024-05-23 02:35:00|2749.8|2749|2749|2748.2|2750|2749.2|2748|2747.2|146
1716432000000|2024-05-23 02:40:00|2748.5|2747.7|2749|2748.2|2749.5|2748.7|2748.5|2747.7|66
1716432300000|2024-05-23 02:45:00|2749.3|2748.5|2750|2749.2|2750|2749.2|2748.5|2747.7|100
1716432600000|2024-05-23 02:50:00|2750.5|2749.7|2750.5|2749.7|2751|2750.2|2750|2749.2|95
1716432900000|2024-05-23 02:55:00|2751|2750.2|2754|2753.2|2754|2753.2|2750.5|2749.7|452
1716433200000|2024-05-23 03:00:00|2754.3|2753.5|2754.5|2753.7|2755.5|2754.7|2754.3|2753.5|590
1716433500000|2024-05-23 03:05:00|2754.8|2754|2755.5|2754.7|2756.5|2755.7|2754.5|2753.7|558
1716433800000|2024-05-23 03:10:00|2756|2755.2|2756|2755.2|2756|2755.2|2755.5|2754.7|256
1716434100000|2024-05-23 03:15:00|2756.5|2755.7|2757|2756.2|2757|2756.2|2756.5|2755.7|141
1716434400000|2024-05-23 03:20:00|2757.5|2756.7|2756.5|2755.7|2757.5|2756.7|2756|2755.2|246
1716434700000|2024-05-23 03:25:00|2756.3|2755.5|2756|2755.2|2756.5|2755.7|2755.8|2755|316
1716435000000|2024-05-23 03:30:00|2756.5|2755.7|2755.5|2754.7|2757|2756.2|2755.5|2754.7|1023
1716435300000|2024-05-23 03:35:00|2756|2755.2|2755.5|2754.7|2757|2756.2|2755|2754.2|358
1716435600000|2024-05-23 03:40:00|2755.3|2754.5|2753.5|2752.7|2756.5|2755.7|2753|2752.2|367
1716435900000|2024-05-23 03:45:00|2753|2752.2|2753.8|2753|2755|2754.2|2753|2752.2|283
1716436200000|2024-05-23 03:50:00|2754|2753.2|2754.5|2753.7|2755|2754.2|2752|2751.2|419
1716436500000|2024-05-23 03:55:00|2754.8|2754|2758|2757.2|2758.5|2757.7|2754.5|2753.7|628
1716436800000|2024-05-23 04:00:00|2757.5|2756.7|2757.5|2756.7|2758.8|2758|2757|2756.2|614
1716437100000|2024-05-23 04:05:00|2758|2757.2|2757|2756.2|2758.5|2757.7|2756.5|2755.7|425
1716437400000|2024-05-23 04:10:00|2756|2755.2|2754.5|2753.7|2756.5|2755.7|2754|2753.2|504
1716437700000|2024-05-23 04:15:00|2754|2753.2|2755|2754.2|2755|2754.2|2753.5|2752.7|347
1716438000000|2024-05-23 04:20:00|2754.5|2753.7|2754|2753.2|2754.5|2753.7|2752.5|2751.7|384
1716438300000|2024-05-23 04:25:00|2753.8|2753|2753.5|2752.7|2754.5|2753.7|2753|2752.2|154
1716438600000|2024-05-23 04:30:00|2753.3|2752.5|2752.5|2751.7|2754|2753.2|2752.5|2751.7|221
1716438900000|2024-05-23 04:35:00|2753|2752.2|2754|2753.2|2754.5|2753.7|2753|2752.2|215
1716439200000|2024-05-23 04:40:00|2754.5|2753.7|2755.5|2754.7|2756|2755.2|2754.5|2753.7|309
1716439500000|2024-05-23 04:45:00|2755.8|2755|2756|2755.2|2756.5|2755.7|2755|2754.2|293
1716439800000|2024-05-23 04:50:00|2755.5|2754.7|2755|2754.2|2756|2755.2|2754.8|2754|263
1716440100000|2024-05-23 04:55:00|2755.3|2754.5|2755|2754.2|2755.3|2754.5|2754.5|2753.7|149
1716440400000|2024-05-23 05:00:00|2754.5|2753.7|2755.5|2754.7|2756|2755.2|2754.5|2753.7|289
1716440700000|2024-05-23 05:05:00|2755.8|2755|2755.5|2754.7|2755.8|2755|2754.5|2753.7|283
1716441000000|2024-05-23 05:10:00|2755.3|2754.5|2755.5|2754.7|2756|2755.2|2755|2754.2|274
1716441300000|2024-05-23 05:15:00|2755.8|2755|2754.5|2753.7|2756|2755.2|2754|2753.2|197
1716441600000|2024-05-23 05:20:00|2754.3|2753.5|2754.5|2753.7|2754.5|2753.7|2753.5|2752.7|245
1716441900000|2024-05-23 05:25:00|2754.3|2753.5|2753.5|2752.7|2754.5|2753.7|2753.5|2752.7|216
1716442200000|2024-05-23 05:30:00|2753.3|2752.5|2752|2751.2|2753.5|2752.7|2752|2751.2|307
1716442500000|2024-05-23 05:35:00|2752.3|2751.5|2752|2751.2|2752.3|2751.5|2751|2750.2|384
1716442800000|2024-05-23 05:40:00|2751.5|2750.7|2753|2752.2|2753.5|2752.7|2751.5|2750.7|360
1716443100000|2024-05-23 05:45:00|2753.3|2752.5|2755|2754.2|2755.5|2754.7|2753|2752.2|374
1716443400000|2024-05-23 05:50:00|2754.5|2753.7|2755|2754.2|2755.5|2754.7|2754.5|2753.7|344
1716443700000|2024-05-23 05:55:00|2754.8|2754|2756.5|2755.7|2757|2756.2|2754.8|2754|1411
1716444000000|2024-05-23 06:00:00|2756.8|2756|2756|2755.2|2756.8|2756|2754|2753.2|1555
1716444300000|2024-05-23 06:05:00|2756.5|2755.7|2757.7|2755.7|2757.8|2756.7|2755.5|2754.7|636
1716444600000|2024-05-23 06:10:00|2757.8|2755.8|2756.8|2754.8|2758|2756|2756.5|2754.5|1
1716444900000|2024-05-23 06:15:00|2756.7|2754.7|2756.6|2754.6|2757.2|2755.2|2756.5|2754.5|334
1716445200000|2024-05-23 06:20:00|2756.7|2754.7|2756.8|2754.8|2756.8|2754.8|2756|2754|0
1716445500000|2024-05-23 06:25:00|2756.5|2754.5|2755.8|2753.8|2756.5|2754.5|2755.4|2753.4|0
1716445800000|2024-05-23 06:30:00|2755.7|2753.7|2755.4|2753.4|2756.1|2754.1|2755.2|2753.2|0
1716446100000|2024-05-23 06:35:00|2755.3|2753.3|2755|2753|2755.4|2753.4|2754.7|2752.7|0
1716446400000|2024-05-23 06:40:00|2754.9|2752.9|2755.6|2753.6|2755.7|2753.7|2754.9|2752.9|0
1716446700000|2024-05-23 06:45:00|2755.5|2753.5|2755.6|2753.6|2755.6|2753.6|2755.3|2753.3|0
1716447000000|2024-05-23 06:50:00|2755.7|2753.7|2755.7|2753.7|2755.7|2753.7|2755.4|2753.4|0
1716447300000|2024-05-23 06:55:00|2755.4|2753.4|2755.2|2753.2|2755.6|2753.6|2754.4|2752.4|0
1716447600000|2024-05-23 07:00:00|2755|2753|2755|2753|2755.5|2753.5|2754.9|2752.9|0
1716447900000|2024-05-23 07:05:00|2755.2|2753.2|2755.4|2753.4|2755.5|2753.5|2754.9|2752.9|0
1716448200000|2024-05-23 07:10:00|2755.3|2753.3|2755.3|2753.3|2755.7|2753.7|2754.8|2752.8|0
1716448500000|2024-05-23 07:15:00|2755.4|2753.4|2755.3|2753.3|2755.7|2753.7|2755|2753|0
1716448800000|2024-05-23 07:20:00|2755.4|2753.4|2755.8|2753.8|2755.8|2753.8|2755.4|2753.4|0
1716449100000|2024-05-23 07:25:00|2756|2754|2755.7|2753.7|2756.2|2754.2|2755.4|2753.4|0
1716449400000|2024-05-23 07:30:00|2755.9|2753.9|2755.7|2754.5|2758.2|2757|2754|2752.8|385
1716449700000|2024-05-23 07:35:00|2755.5|2754.3|2757.7|2756.5|2758|2756.8|2755.2|2754|143
1716450000000|2024-05-23 07:40:00|2758.2|2757|2758.2|2757|2758.7|2757.5|2757.7|2756.5|93
1716450300000|2024-05-23 07:45:00|2758|2756.8|2758|2756.8|2758.2|2757|2757.2|2756|38
1716450600000|2024-05-23 07:50:00|2758.2|2757|2759.2|2758|2759.7|2758.5|2758.2|2757|122
1716450900000|2024-05-23 07:55:00|2758.7|2757.5|2758.7|2757.5|2760.2|2759|2758.7|2757.5|125
1716451200000|2024-05-23 08:00:00|2758.2|2757|2758.7|2757.5|2758.7|2757.5|2757.7|2756.5|58
1716451500000|2024-05-23 08:05:00|2758.5|2757.3|2758.7|2757.5|2759.2|2758|2758.5|2757.3|55
1716451800000|2024-05-23 08:10:00|2758.2|2757|2757.7|2756.5|2758.2|2757|2757.2|2756|34
1716452100000|2024-05-23 08:15:00|2758|2756.8|2759|2757.8|2759.2|2758|2757.7|2756.5|79
1716452400000|2024-05-23 08:20:00|2759.2|2758|2758.7|2757.5|2759.2|2758|2758.2|2757|72
1716452700000|2024-05-23 08:25:00|2758.2|2757|2757.7|2756.5|2758.5|2757.3|2757.7|2756.5|35
1716453000000|2024-05-23 08:30:00|2758.2|2757|2757.2|2756|2758.7|2757.5|2757.2|2756|54
1716453300000|2024-05-23 08:35:00|2756.7|2755.5|2754.7|2753.5|2757.2|2756|2754.7|2753.5|129
1716453600000|2024-05-23 08:40:00|2754.2|2753|2754.2|2753|2755.7|2754.5|2754.2|2753|40
1716453900000|2024-05-23 08:45:00|2754.7|2753.5|2754.2|2753|2755.2|2754|2754.2|2753|70
1716454200000|2024-05-23 08:50:00|2754|2752.8|2754.2|2753|2754.5|2753.3|2753.7|2752.5|45
1716454500000|2024-05-23 08:55:00|2754|2752.8|2754.2|2753|2754.7|2753.5|2753.7|2752.5|35
1716454800000|2024-05-23 09:00:00|2753.7|2752.5|2753.2|2752|2754.2|2753|2752.7|2751.5|65
1716455100000|2024-05-23 09:05:00|2753|2751.8|2753.2|2752|2753.2|2752|2752.2|2751|59
1716455400000|2024-05-23 09:10:00|2752.7|2751.5|2753.2|2752|2753.2|2752|2752.7|2751.5|27
1716455700000|2024-05-23 09:15:00|2753.7|2752.5|2754|2752.8|2754|2752.8|2752.7|2751.5|84
1716456000000|2024-05-23 09:20:00|2753.7|2752.5|2754.7|2753.5|2754.7|2753.5|2753.7|2752.5|34
1716456300000|2024-05-23 09:25:00|2754.2|2753|2754|2752.8|2755.2|2754|2753.7|2752.5|68
1716456600000|2024-05-23 09:30:00|2753.7|2752.5|2753.7|2752.5|2755.2|2754|2753.7|2752.5|138
1716456900000|2024-05-23 09:35:00|2753.2|2752|2753.7|2752.5|2754.2|2753|2753.2|2752|47
1716457200000|2024-05-23 09:40:00|2754|2752.8|2755.2|2754|2755.2|2754|2753.7|2752.5|12
1716457500000|2024-05-23 09:45:00|2755|2753.8|2754.2|2753|2755.2|2754|2753.7|2752.5|31
1716457800000|2024-05-23 09:50:00|2753.7|2752.5|2753.2|2752|2753.7|2752.5|2753.2|2752|24
1716458100000|2024-05-23 09:55:00|2753|2751.8|2753.7|2752.5|2754.2|2753|2753|2751.8|15
1716458400000|2024-05-23 10:00:00|2754.2|2753|2754.2|2753|2754.2|2753|2753.7|2752.5|9
1716458700000|2024-05-23 10:05:00|2754|2752.8|2753.2|2752|2754.2|2753|2753.2|2752|4
1716459000000|2024-05-23 10:10:00|2753.7|2752.5|2753.2|2752|2754.2|2753|2753.2|2752|9
1716459300000|2024-05-23 10:15:00|2753.5|2752.3|2754.2|2753|2754.2|2753|2753.2|2752|17
1716459600000|2024-05-23 10:20:00|2753.7|2752.5|2754.7|2753.5|2755.2|2754|2753.7|2752.5|11
1716459900000|2024-05-23 10:25:00|2754.5|2753.3|2755.2|2754|2755.2|2754|2754.2|2753|8
1716460200000|2024-05-23 10:30:00|2754.7|2753.5|2755.7|2754.5|2755.7|2754.5|2754.7|2753.5|36
1716460500000|2024-05-23 10:35:00|2756.2|2755|2755.7|2754.5|2756.2|2755|2755.5|2754.3|44
1716460800000|2024-05-23 10:40:00|2756|2754.8|2756.2|2755|2756.5|2755.3|2755.7|2754.5|63
1716461100000|2024-05-23 10:45:00|2756.5|2755.3|2755.7|2754.5|2756.7|2755.5|2755.2|2754|91
1716461400000|2024-05-23 10:50:00|2756.2|2755|2756.7|2755.5|2756.7|2755.5|2756.2|2755|64
1716461700000|2024-05-23 10:55:00|2756.5|2755.3|2757.2|2756|2757.2|2756|2756.5|2755.3|14
1716462000000|2024-05-23 11:00:00|2757.5|2756.3|2756.7|2755.5|2757.7|2756.5|2756.7|2755.5|69
1716462300000|2024-05-23 11:05:00|2756.2|2755|2756.7|2755.5|2756.7|2755.5|2756.2|2755|58
1716462600000|2024-05-23 11:10:00|2756.2|2755|2756.2|2755|2757.2|2756|2755.7|2754.5|86
1716462900000|2024-05-23 11:15:00|2756.7|2755.5|2756.7|2755.5|2756.7|2755.5|2756.2|2755|11
1716463200000|2024-05-23 11:20:00|2756.5|2755.3|2756.7|2755.5|2756.7|2755.5|2755.7|2754.5|38
1716463500000|2024-05-23 11:25:00|2756.5|2755.3|2756.2|2755|2756.7|2755.5|2756.2|2755|35
1716463800000|2024-05-23 11:30:00|2756.7|2755.5|2757.2|2756|2757.7|2756.5|2756.2|2755|97
1716464100000|2024-05-23 11:35:00|2757.5|2756.3|2758.5|2757.3|2758.5|2757.3|2757.2|2756|101
1716464400000|2024-05-23 11:40:00|2758.2|2757|2758.7|2757.5|2758.7|2757.5|2758|2756.8|47
1716464700000|2024-05-23 11:45:00|2758.2|2757|2757.7|2756.5|2758.2|2757|2757.7|2756.5|76
1716465000000|2024-05-23 11:50:00|2758|2756.8|2757.7|2756.5|2758.2|2757|2757.7|2756.5|9
1716465300000|2024-05-23 11:55:00|2758.2|2757|2758.2|2757|2758.7|2757.5|2758.2|2757|81
1716465600000|2024-05-23 12:00:00|2757.7|2756.5|2757.7|2756.5|2758.2|2757|2757.7|2756.5|16
1716465900000|2024-05-23 12:05:00|2757.2|2756|2756.2|2755|2757.2|2756|2756.2|2755|166
1716466200000|2024-05-23 12:10:00|2756.7|2755.5|2758.2|2757|2758.2|2757|2756.2|2755|198
1716466500000|2024-05-23 12:15:00|2757.7|2756.5|2758.7|2757.5|2759|2757.8|2756.7|2755.5|260
1716466800000|2024-05-23 12:20:00|2759.2|2758|2760.2|2759|2760.2|2759|2758.7|2757.5|236
1716467100000|2024-05-23 12:25:00|2759.7|2758.5|2760.5|2759.3|2760.5|2759.3|2759.5|2758.3|320
1716467400000|2024-05-23 12:30:00|2760|2758.8|2763.2|2762|2763.2|2762|2760|2758.8|370
1716467700000|2024-05-23 12:35:00|2762.7|2761.5|2761.2|2760|2763|2761.8|2761.2|2760|96
1716468000000|2024-05-23 12:40:00|2761.7|2760.5|2761.2|2760|2762.2|2761|2760.7|2759.5|121
1716468300000|2024-05-23 12:45:00|2760.7|2759.5|2761.2|2760|2761.7|2760.5|2760.7|2759.5|78
1716468600000|2024-05-23 12:50:00|2761|2759.8|2761.2|2760|2761.2|2760|2760.2|2759|80
1716468900000|2024-05-23 12:55:00|2760.7|2759.5|2760.7|2759.5|2761.2|2760|2760.2|2759|53
1716469200000|2024-05-23 13:00:00|2761|2759.8|2761.7|2760.5|2761.7|2760.5|2760.2|2759|195
1716469500000|2024-05-23 13:05:00|2761.2|2760|2761.7|2760.5|2762.2|2761|2761.2|2760|177
1716469800000|2024-05-23 13:10:00|2762.2|2761|2761.7|2760.5|2762.2|2761|2761.7|2760.5|170
1716470100000|2024-05-23 13:15:00|2761.2|2760|2757.7|2756.5|2761.7|2760.5|2757.7|2756.5|241
1716470400000|2024-05-23 13:20:00|2757.2|2756|2757.7|2756.5|2757.7|2756.5|2757.2|2756|134
1716470700000|2024-05-23 13:25:00|2757.2|2756|2756.7|2755.5|2757.2|2756|2756.2|2755|97
1716471000000|2024-05-23 13:30:00|2756.5|2755.3|2754.2|2753|2756.7|2755.5|2754.2|2753|289
1716471300000|2024-05-23 13:35:00|2754.7|2753.5|2753.7|2752.5|2755.2|2754|2753.2|2752|137
1716471600000|2024-05-23 13:40:00|2753.5|2752.3|2753|2751.8|2753.7|2752.5|2752.2|2751|199
1716471900000|2024-05-23 13:45:00|2752.5|2751.3|2751.2|2750|2754.2|2753|2749.7|2748.5|318
1716472200000|2024-05-23 13:50:00|2751.5|2750.3|2746.7|2745.5|2751.7|2750.5|2745.7|2744.5|316
1716472500000|2024-05-23 13:55:00|2746.2|2745|2745.2|2744|2746.7|2745.5|2744.2|2743|173
1716472800000|2024-05-23 14:00:00|2744.7|2743.5|2742.7|2741.5|2746.2|2745|2741.2|2740|375
1716473100000|2024-05-23 14:05:00|2743.2|2742|2744.7|2743.5|2745.2|2744|2742.7|2741.5|115
1716473400000|2024-05-23 14:10:00|2744.5|2743.3|2745.7|2744.5|2747.7|2746.5|2744.2|2743|470
1716473700000|2024-05-23 14:15:00|2745.2|2744|2743.7|2742.5|2746.5|2745.3|2743.7|2742.5|175
1716474000000|2024-05-23 14:20:00|2744.2|2743|2744.7|2743.5|2745.2|2744|2742.7|2741.5|168
1716474300000|2024-05-23 14:25:00|2744.5|2743.3|2744.2|2743|2744.7|2743.5|2743.7|2742.5|83
1716474600000|2024-05-23 14:30:00|2744.5|2743.3|2742.2|2741|2744.5|2743.3|2742.2|2741|145
1716474900000|2024-05-23 14:35:00|2742.5|2741.3|2744.2|2743|2744.2|2743|2742.2|2741|217
1716475200000|2024-05-23 14:40:00|2743.7|2742.5|2740.7|2739.5|2744|2742.8|2740.5|2739.3|357
1716475500000|2024-05-23 14:45:00|2740.5|2739.3|2738.2|2737|2740.7|2739.5|2738.2|2737|289
1716475800000|2024-05-23 14:50:00|2737.7|2736.5|2733.7|2732.5|2737.7|2736.5|2733.7|2732.5|180
1716476100000|2024-05-23 14:55:00|2734|2732.8|2732.2|2731|2734.2|2733|2731.2|2730|248
1716476400000|2024-05-23 15:00:00|2731.7|2730.5|2735.2|2734|2735.5|2734.3|2731.2|2730|231
1716476700000|2024-05-23 15:05:00|2735|2733.8|2738.2|2737|2738.7|2737.5|2734.7|2733.5|329
1716477000000|2024-05-23 15:10:00|2738.7|2737.5|2738.2|2737|2739.2|2738|2736.7|2735.5|169
1716477300000|2024-05-23 15:15:00|2737.7|2736.5|2737.7|2736.5|2738.2|2737|2737|2735.8|128
1716477600000|2024-05-23 15:20:00|2737.2|2736|2737.7|2736.5|2738.2|2737|2737.2|2736|104
1716477900000|2024-05-23 15:25:00|2738.2|2737|2738.2|2737|2738.7|2737.5|2737.7|2736.5|110
1716478200000|2024-05-23 15:30:00|2737.7|2736.5|2739.2|2738|2739.2|2738|2737.7|2736.5|52
1716478500000|2024-05-23 15:35:00|2738.7|2737.5|2740.2|2739|2740.2|2739|2738.2|2737|155
1716478800000|2024-05-23 15:40:00|2740.5|2739.3|2740.7|2739.5|2741.2|2740|2739.5|2738.3|129
1716479100000|2024-05-23 15:45:00|2740.5|2739.3|2740.7|2739.5|2741.2|2740|2739.7|2738.5|103
1716479400000|2024-05-23 15:50:00|2741|2739.8|2740.7|2739.5|2741.2|2740|2740.7|2739.5|128
1716479700000|2024-05-23 15:55:00|2740.5|2739.3|2740.2|2739|2741.7|2740.5|2739.7|2738.5|222
1716480000000|2024-05-23 16:00:00|2740|2738.8|2740.7|2739.5|2741.2|2740|2739.5|2738.3|209
1716480300000|2024-05-23 16:05:00|2740.5|2739.3|2739.7|2738.5|2740.7|2739.5|2738.5|2737.3|82
1716480600000|2024-05-23 16:10:00|2739.2|2738|2739.2|2738|2740.2|2739|2737.7|2736.5|113
1716480900000|2024-05-23 16:15:00|2738.7|2737.5|2739.2|2738|2739.7|2738.5|2738.7|2737.5|54
1716481200000|2024-05-23 16:20:00|2739.7|2738.5|2740.7|2739.5|2741.2|2740|2739.2|2738|80
1716481500000|2024-05-23 16:25:00|2741.2|2740|2741.7|2740.5|2741.7|2740.5|2740.7|2739.5|108
1716481800000|2024-05-23 16:30:00|2741.5|2740.3|2740.7|2739.5|2741.5|2740.3|2740.2|2739|87
1716482100000|2024-05-23 16:35:00|2741|2739.8|2742.2|2741|2742.2|2741|2740.7|2739.5|124
1716482400000|2024-05-23 16:40:00|2742|2740.8|2740.2|2739|2742.2|2741|2740.2|2739|86
1716482700000|2024-05-23 16:45:00|2740|2738.8|2739.2|2738|2740.2|2739|2737.7|2736.5|56
1716483000000|2024-05-23 16:50:00|2739|2737.8|2738.2|2737|2739.7|2738.5|2737.2|2736|41
1716483300000|2024-05-23 16:55:00|2738|2736.8|2737.2|2736|2738.7|2737.5|2736.7|2735.5|25
1716483600000|2024-05-23 17:00:00|2737.5|2736.3|2736.2|2735|2737.7|2736.5|2735.7|2734.5|41
1716483900000|2024-05-23 17:05:00|2736.5|2735.3|2736.7|2735.5|2738.2|2737|2736.2|2735|79
1716484200000|2024-05-23 17:10:00|2736.2|2735|2737.7|2736.5|2737.7|2736.5|2736.2|2735|23
1716484500000|2024-05-23 17:15:00|2738.2|2737|2735.2|2734|2738.2|2737|2735|2733.8|208
1716484800000|2024-05-23 17:20:00|2734.7|2733.5|2735.7|2734.5|2735.7|2734.5|2734.2|2733|66
1716485100000|2024-05-23 17:25:00|2735.2|2734|2736.2|2735|2736.2|2735|2734.5|2733.3|67
1716485400000|2024-05-23 17:30:00|2736|2734.8|2733.7|2732.5|2736|2734.8|2733.5|2732.3|68
1716485700000|2024-05-23 17:35:00|2733.5|2732.3|2730.2|2729|2733.7|2732.5|2729.7|2728.5|227
1716486000000|2024-05-23 17:40:00|2730|2728.8|2729.7|2728.5|2732.2|2731|2728.7|2727.5|83
1716486300000|2024-05-23 17:45:00|2729.5|2728.3|2730.2|2729|2731.2|2730|2729.2|2728|120
1716486600000|2024-05-23 17:50:00|2730.5|2729.3|2728.7|2727.5|2731.5|2730.3|2728.2|2727|75
1716486900000|2024-05-23 17:55:00|2728.2|2727|2726.7|2725.5|2729|2727.8|2726.2|2725|340
1716487200000|2024-05-23 18:00:00|2726.5|2725.3|2722.7|2721.5|2726.7|2725.5|2722.7|2721.5|135
1716487500000|2024-05-23 18:05:00|2723.2|2722|2723.7|2722.5|2723.7|2722.5|2720.2|2719|223
1716487800000|2024-05-23 18:10:00|2723.5|2722.3|2723.2|2722|2724.2|2723|2722.2|2721|63
1716488100000|2024-05-23 18:15:00|2723.5|2722.3|2720.2|2719|2724.7|2723.5|2720.2|2719|104
1716488400000|2024-05-23 18:20:00|2720.5|2719.3|2720.2|2719|2721.2|2720|2719.7|2718.5|86
1716488700000|2024-05-23 18:25:00|2720|2718.8|2720.7|2719.5|2721.7|2720.5|2719.7|2718.5|95
1716489000000|2024-05-23 18:30:00|2720.2|2719|2719.7|2718.5|2720.7|2719.5|2719.2|2718|88
1716489300000|2024-05-23 18:35:00|2719.2|2718|2722.2|2721|2722.2|2721|2718.7|2717.5|61
1716489600000|2024-05-23 18:40:00|2721.7|2720.5|2719.7|2718.5|2721.7|2720.5|2719.7|2718.5|64
1716489900000|2024-05-23 18:45:00|2720.2|2719|2720|2718.8|2720.7|2719.5|2718.2|2717|131
1716490200000|2024-05-23 18:50:00|2719.7|2718.5|2718.2|2717|2720.2|2719|2718.2|2717|75
1716490500000|2024-05-23 18:55:00|2718.7|2717.5|2718.2|2717|2719.2|2718|2718|2716.8|33
1716490800000|2024-05-23 19:00:00|2718.7|2717.5|2718.7|2717.5|2720.2|2719|2718.2|2717|90
1716491100000|2024-05-23 19:05:00|2719|2717.8|2719.7|2718.5|2720.2|2719|2717.7|2716.5|43
1716491400000|2024-05-23 19:10:00|2719.2|2718|2720.7|2719.5|2721.2|2720|2718.7|2717.5|149
1716491700000|2024-05-23 19:15:00|2720.5|2719.3|2722.2|2721|2722.2|2721|2720.2|2719|162
1716492000000|2024-05-23 19:20:00|2722.7|2721.5|2721.7|2720.5|2722.7|2721.5|2721.2|2720|149
1716492300000|2024-05-23 19:25:00|2722|2720.8|2722.2|2721|2722.2|2721|2721.2|2720|107
1716492600000|2024-05-23 19:30:00|2721.7|2720.5|2722.2|2721|2723.2|2722|2721.2|2720|102
1716492900000|2024-05-23 19:35:00|2722.5|2721.3|2721.7|2720.5|2722.5|2721.3|2721.2|2720|27
1716493200000|2024-05-23 19:40:00|2722.2|2721|2723.2|2722|2723.7|2722.5|2721.2|2720|75
1716493500000|2024-05-23 19:45:00|2722.7|2721.5|2722.2|2721|2723.2|2722|2721.2|2720|165
1716493800000|2024-05-23 19:50:00|2723.2|2722|2722.7|2721.5|2724.2|2723|2721.7|2720.5|240
1716494100000|2024-05-23 19:55:00|2722.2|2721|2721.7|2720.5|2722.2|2721|2720.2|2719|344
1716494400000|2024-05-23 20:00:00|2721.2|2720|2720.2|2719|2721.7|2720.5|2720.2|2719|22
1716494700000|2024-05-23 20:05:00|2720.5|2719.3|2721.7|2720.5|2722.2|2721|2720.5|2719.3|12
1716495000000|2024-05-23 20:10:00|2721.2|2720|2721.7|2720.5|2721.7|2720.5|2721.2|2720|5
1716495300000|2024-05-23 20:15:00|||||||||2
1716495600000|2024-05-23 20:20:00|||||||||1
1716495900000|2024-05-23 20:25:00|2721.2|2720|2721.2|2720|2721.2|2720|2721.2|2720|1
1716496200000|2024-05-23 20:30:00|2720.7|2719.5|2720.7|2719.5|2720.7|2719.5|2720.7|2719.5|1
1716496500000|2024-05-23 20:35:00|2721.2|2720|2720.7|2719.5|2721.2|2720|2720.7|2719.5|10
1716496800000|2024-05-23 20:40:00|2721.2|2720|2721.7|2720.5|2721.7|2720.5|2721.2|2720|11
1716497100000|2024-05-23 20:45:00|||||||||3
1716497400000|2024-05-23 20:50:00|2721.5|2720.3|2721|2719|2722|2720.8|2721|2719|29
1716497700000|2024-05-23 20:55:00|2721.1|2719.1|2721.9|2719.9|2722.5|2720.5|2721.1|2719.1|1
1716498000000|2024-05-23 21:00:00|2721.8|2719.8|2721.7|2719.7|2721.9|2719.9|2721.6|2719.6|1
1716498300000|2024-05-23 21:05:00|2721.6|2719.6|2721.4|2719.4|2721.6|2719.6|2721.4|2719.4|0
1716498600000|2024-05-23 21:10:00|2721.5|2719.5|2722|2720|2722|2720|2721.5|2719.5|0
1716498900000|2024-05-23 21:15:00|2721.9|2719.9|2721.9|2719.9|2722|2720|2721.9|2719.9|0
1716499500000|2024-05-23 21:25:00|2721.7|2719.7|2721.4|2719.4|2721.7|2719.7|2721.3|2719.3|0
1716499800000|2024-05-23 21:30:00|2721.3|2719.3|2721.5|2719.5|2721.5|2719.5|2721.3|2719.3|0
1716500100000|2024-05-23 21:35:00|2721.6|2719.6|2721.5|2719.5|2721.6|2719.6|2721.5|2719.5|0
1716500400000|2024-05-23 21:40:00|2721.6|2719.6|2721.5|2719.5|2721.6|2719.6|2721.5|2719.5|0
1716500700000|2024-05-23 21:45:00|2721.6|2719.6|2721.5|2719.5|2721.6|2719.6|2721.5|2719.5|0
1716501000000|2024-05-23 21:50:00|2721.4|2719.4|2721.4|2719.4|2721.5|2719.5|2721.4|2719.4|0
1716501300000|2024-05-23 21:55:00|2721.6|2719.6|2721.6|2719.6|2721.6|2719.6|2721.5|2719.5|0
1716501600000|2024-05-23 22:00:00|2721.9|2719.9|2720.9|2718.9|2722.4|2720.4|2720.8|2718.8|0
1716501900000|2024-05-23 22:05:00|2720.8|2718.8|2720.6|2718.6|2721|2719|2720.2|2718.2|0
1716502200000|2024-05-23 22:10:00|2720.7|2718.7|2720.5|2718.5|2720.7|2718.7|2720.3|2718.3|0
1716502500000|2024-05-23 22:15:00|2720.6|2718.6|2719.9|2717.9|2720.6|2718.6|2719.6|2717.6|0
1716502800000|2024-05-23 22:20:00|2720|2718|2720.3|2718.3|2720.6|2718.6|2719.9|2717.9|0
1716503100000|2024-05-23 22:25:00|2720.2|2718.2|2720.7|2718.7|2721|2719|2720.2|2718.2|0
1716503400000|2024-05-23 22:30:00|2720.8|2718.8|2720.8|2718.8|2720.8|2718.8|2720.8|2718.8|0
1716503700000|2024-05-23 22:35:00|2720.5|2718.5|2720.8|2718.8|2720.8|2718.8|2720.5|2718.5|0
1716504600000|2024-05-23 22:50:00|2721.5|2719.5|2722.3|2720.3|2722.4|2720.4|2721.5|2719.5|0
1716504900000|2024-05-23 22:55:00|2721.9|2719.9|2722.3|2720.3|2722.3|2720.3|2721.9|2719.9|0
1716505200000|2024-05-23 23:00:00|2722.4|2720.4|2720.9|2718.9|2722.6|2720.6|2720.6|2718.6|0
1716505500000|2024-05-23 23:05:00|2720.7|2718.7|2721.3|2719.3|2721.3|2719.3|2720.7|2718.7|0
1716505800000|2024-05-23 23:10:00|2721.4|2719.4|2721.2|2719.2|2721.4|2719.4|2721.2|2719.2|0
1716506100000|2024-05-23 23:15:00|2721.3|2719.3|2721.9|2719.9|2721.9|2719.9|2721.2|2719.2|0
1716506400000|2024-05-23 23:20:00|2722|2720|2722|2720|2722.1|2720.1|2721.9|2719.9|0
1716506700000|2024-05-23 23:25:00|2721.6|2719.6|2722.2|2720.2|2722.2|2720.2|2721.6|2719.6|0
1716507000000|2024-05-23 23:30:00|2722.1|2720.1|2720.8|2718.8|2722.1|2720.1|2719.3|2717.3|0
1716507300000|2024-05-23 23:35:00|2721|2719|2719.9|2717.9|2721.5|2719.5|2719.2|2717.2|0
1716507600000|2024-05-23 23:40:00|2719.7|2717.7|2716.8|2714.8|2719.7|2717.7|2716.6|2714.6|0
1716507900000|2024-05-23 23:45:00|2716.6|2714.6|2715.7|2714.5|2723|2721.8|2715.7|2714.5|1087
1716508200000|2024-05-23 23:50:00|2715.2|2714|2716|2714.8|2716.7|2715.5|2714.7|2713.5|368
1716508500000|2024-05-23 23:55:00|2715.7|2714.5|2716.7|2715.5|2717.2|2716|2715.2|2714|608
1716508800000|2024-05-24 00:00:00|2716.5|2715.7|2721|2720.2|2721|2720.2|2713.3|2712.5|2102
1716509100000|2024-05-24 00:05:00|2720.5|2719.7|2722.5|2721.7|2725|2724.2|2718.5|2717.7|1080
1716509400000|2024-05-24 00:10:00|2722|2721.2|2723.5|2722.7|2724.5|2723.7|2721|2720.2|789
1716509700000|2024-05-24 00:15:00|2723.8|2723|2725|2724.2|2726.8|2726|2721.5|2720.7|917
1716510000000|2024-05-24 00:20:00|2725.5|2724.7|2729.5|2728.7|2731|2730.2|2725|2724.2|787
1716510300000|2024-05-24 00:25:00|2729|2728.2|2736|2735.2|2736|2735.2|2728.5|2727.7|632
1716510600000|2024-05-24 00:30:00|2735.5|2734.7|2734|2733.2|2738.5|2737.7|2734|2733.2|912
1716510900000|2024-05-24 00:35:00|2734.5|2733.7|2734.8|2734|2738|2737.2|2733.5|2732.7|764
1716511200000|2024-05-24 00:40:00|2735|2734.2|2735.5|2734.7|2737.5|2736.7|2734.5|2733.7|441
1716511500000|2024-05-24 00:45:00|2735.3|2734.5|2739.5|2738.7|2739.8|2739|2734.3|2733.5|576
1716511800000|2024-05-24 00:50:00|2739|2738.2|2739.5|2738.7|2741.3|2740.5|2738.8|2738|486
1716512100000|2024-05-24 00:55:00|2739|2738.2|2739|2738.2|2742.5|2741.7|2739|2738.2|496
1716512400000|2024-05-24 01:00:00|2739.3|2738.5|2741.5|2740.7|2742.5|2741.7|2739|2738.2|464
1716512700000|2024-05-24 01:05:00|2741|2740.2|2742.5|2741.7|2743.3|2742.5|2740.5|2739.7|556
1716513000000|2024-05-24 01:10:00|2742.8|2742|2744|2743.2|2744.3|2743.5|2742|2741.2|233
1716513300000|2024-05-24 01:15:00|2744.3|2743.5|2746|2745.2|2746.5|2745.7|2743.5|2742.7|661
1716513600000|2024-05-24 01:20:00|2745.5|2744.7|2742.5|2741.7|2745.5|2744.7|2741.5|2740.7|387
1716513900000|2024-05-24 01:25:00|2742|2741.2|2739|2738.2|2743|2742.2|2738.8|2738|490
1716514200000|2024-05-24 01:30:00|2739.5|2738.7|2739.5|2738.7|2741.5|2740.7|2738|2737.2|381
1716514500000|2024-05-24 01:35:00|2739|2738.2|2737.8|2737|2740.5|2739.7|2737.5|2736.7|326
1716514800000|2024-05-24 01:40:00|2737.5|2736.7|2738.5|2737.7|2739|2738.2|2736.5|2735.7|281
1716515100000|2024-05-24 01:45:00|2738|2737.2|2738.8|2738|2738.8|2738|2736.5|2735.7|299
1716515400000|2024-05-24 01:50:00|2739|2738.2|2741|2740.2|2741.3|2740.5|2738.5|2737.7|224
1716515700000|2024-05-24 01:55:00|2741.3|2740.5|2738.5|2737.7|2741.3|2740.5|2738|2737.2|234
1716516000000|2024-05-24 02:00:00|2739|2738.2|2742|2741.2|2742.5|2741.7|2739|2738.2|277
1716516300000|2024-05-24 02:05:00|2741.5|2740.7|2742|2741.2|2743|2742.2|2741.5|2740.7|207
1716516600000|2024-05-24 02:10:00|2741.5|2740.7|2739.5|2738.7|2742|2741.2|2739|2738.2|274
1716516900000|2024-05-24 02:15:00|2740|2739.2|2740|2739.2|2741.8|2741|2739.5|2738.7|159
1716517200000|2024-05-24 02:20:00|2739.5|2738.7|2742.5|2741.7|2743|2742.2|2739.5|2738.7|204
1716517500000|2024-05-24 02:25:00|2743|2742.2|2744|2743.2|2744.5|2743.7|2741.5|2740.7|273
1716517800000|2024-05-24 02:30:00|2743.5|2742.7|2744.5|2743.7|2745|2744.2|2743.5|2742.7|289
1716518100000|2024-05-24 02:35:00|2744.3|2743.5|2745.5|2744.7|2745.5|2744.7|2744|2743.2|68
1716518400000|2024-05-24 02:40:00|2745|2744.2|2745|2744.2|2745.5|2744.7|2745|2744.2|70
1716518700000|2024-05-24 02:45:00|2745.5|2744.7|2746.5|2745.7|2746.5|2745.7|2745.3|2744.5|173
1716519000000|2024-05-24 02:50:00|2746.3|2745.5|2746|2745.2|2747|2746.2|2746|2745.2|168
1716519300000|2024-05-24 02:55:00|2746.3|2745.5|2746.5|2745.7|2747|2746.2|2746|2745.2|99
1716519600000|2024-05-24 03:00:00|2746|2745.2|2746.5|2745.7|2746.5|2745.7|2745.5|2744.7|117
1716519900000|2024-05-24 03:05:00|2747|2746.2|2746|2745.2|2747.5|2746.7|2746|2745.2|110
1716520200000|2024-05-24 03:10:00|2745.5|2744.7|2745|2744.2|2746.5|2745.7|2745|2744.2|108
1716520500000|2024-05-24 03:15:00|2745.3|2744.5|2746|2745.2|2746|2745.2|2745|2744.2|66
1716520800000|2024-05-24 03:20:00|2746.5|2745.7|2745|2744.2|2746.5|2745.7|2744.8|2744|48
1716521100000|2024-05-24 03:25:00|2744.8|2744|2745|2744.2|2745|2744.2|2744.5|2743.7|58
1716521400000|2024-05-24 03:30:00|2745.5|2744.7|2747.5|2746.7|2748.5|2747.7|2745|2744.2|601
1716521700000|2024-05-24 03:35:00|2747|2746.2|2747.5|2746.7|2748.5|2747.7|2746.5|2745.7|272
1716522000000|2024-05-24 03:40:00|2747|2746.2|2746.5|2745.7|2748.5|2747.7|2745.5|2744.7|440
1716522300000|2024-05-24 03:45:00|2746.3|2745.5|2745|2744.2|2746.8|2746|2744.5|2743.7|171
1716522600000|2024-05-24 03:50:00|2745.3|2744.5|2743.5|2742.7|2745.5|2744.7|2743.5|2742.7|235
1716522900000|2024-05-24 03:55:00|2743|2742.2|2743.5|2742.7|2744.5|2743.7|2743|2742.2|212
1716523200000|2024-05-24 04:00:00|2743.8|2743|2744.5|2743.7|2745.3|2744.5|2743|2742.2|224
1716523500000|2024-05-24 04:05:00|2744|2743.2|2745.5|2744.7|2745.5|2744.7|2743.5|2742.7|126
1716523800000|2024-05-24 04:10:00|2745.8|2745|2746.5|2745.7|2746.8|2746|2745.5|2744.7|122
1716524100000|2024-05-24 04:15:00|2746|2745.2|2746.5|2745.7|2747|2746.2|2746|2745.2|120
1716524400000|2024-05-24 04:20:00|2746|2745.2|2748|2747.2|2748|2747.2|2746|2745.2|158
1716524700000|2024-05-24 04:25:00|2747.8|2747|2748|2747.2|2748.5|2747.7|2747|2746.2|302
1716525000000|2024-05-24 04:30:00|2747.8|2747|2747.5|2746.7|2748.5|2747.7|2746.5|2745.7|204
1716525300000|2024-05-24 04:35:00|2747|2746.2|2748|2747.2|2748.3|2747.5|2747|2746.2|197
1716525600000|2024-05-24 04:40:00|2747.5|2746.7|2749|2748.2|2749|2748.2|2747.5|2746.7|162
1716525900000|2024-05-24 04:45:00|2749.3|2748.5|2748.5|2747.7|2749.5|2748.7|2748.5|2747.7|144
1716526200000|2024-05-24 04:50:00|2748.3|2747.5|2748|2747.2|2749.3|2748.5|2748|2747.2|213
1716526500000|2024-05-24 04:55:00|2748.3|2747.5|2748|2747.2|2748.8|2748|2747.5|2746.7|109
1716526800000|2024-05-24 05:00:00|2747.5|2746.7|2748|2747.2|2748.3|2747.5|2747|2746.2|178
1716527100000|2024-05-24 05:05:00|2747.5|2746.7|2748.5|2747.7|2749.5|2748.7|2747.5|2746.7|279
1716527400000|2024-05-24 05:10:00|2749|2748.2|2748|2747.2|2749|2748.2|2747.5|2746.7|180
1716527700000|2024-05-24 05:15:00|2748.5|2747.7|2747.5|2746.7|2748.5|2747.7|2747.3|2746.5|140
1716528000000|2024-05-24 05:20:00|2747|2746.2|2746.5|2745.7|2747.3|2746.5|2746|2745.2|330
1716528300000|2024-05-24 05:25:00|2747|2746.2|2745|2744.2|2747|2746.2|2745|2744.2|274
1716528600000|2024-05-24 05:30:00|2745.3|2744.5|2743.5|2742.7|2745.5|2744.7|2743.5|2742.7|521
1716528900000|2024-05-24 05:35:00|2743|2742.2|2744|2743.2|2744.5|2743.7|2743|2742.2|276
1716529200000|2024-05-24 05:40:00|2743.5|2742.7|2742|2741.2|2744.5|2743.7|2742|2741.2|360
1716529500000|2024-05-24 05:45:00|2742.5|2741.7|2743.5|2742.7|2744|2743.2|2742.5|2741.7|356
1716529800000|2024-05-24 05:50:00|2743|2742.2|2740.5|2739.7|2743|2742.2|2740|2739.2|652
1716530100000|2024-05-24 05:55:00|2740|2739.2|2741|2740.2|2742.5|2741.7|2739|2738.2|2161
1716530400000|2024-05-24 06:00:00|2741.5|2740.7|2739.5|2738.7|2742.5|2741.7|2739.5|2738.7|2107
1716530700000|2024-05-24 06:05:00|2739.8|2739|2742|2740|2742.3|2741.5|2739.8|2739|769
1716531000000|2024-05-24 06:10:00|2742.1|2740.1|2742.1|2740.1|2742.4|2740.4|2741|2739|1
1716531300000|2024-05-24 06:15:00|2742.3|2740.3|2741.9|2739.9|2742.5|2740.5|2741.2|2739.2|350
1716531600000|2024-05-24 06:20:00|2741.7|2739.7|2741.8|2739.8|2742.1|2740.1|2741.1|2739.1|0
1716531900000|2024-05-24 06:25:00|2742|2740|2742.3|2740.3|2742.5|2740.5|2741.8|2739.8|0
1716532200000|2024-05-24 06:30:00|2742.2|2740.2|2741.5|2739.5|2742.3|2740.3|2741.4|2739.4|0
1716532500000|2024-05-24 06:35:00|2741.4|2739.4|2742.1|2740.1|2742.1|2740.1|2741.4|2739.4|0
1716532800000|2024-05-24 06:40:00|2742.2|2740.2|2742.1|2740.1|2742.3|2740.3|2741.9|2739.9|0
1716533100000|2024-05-24 06:45:00|2742.2|2740.2|2741.6|2739.6|2742.2|2740.2|2741.4|2739.4|0
1716533400000|2024-05-24 06:50:00|2741.5|2739.5|2741.9|2739.9|2741.9|2739.9|2741.5|2739.5|0
1716533700000|2024-05-24 06:55:00|2741.8|2739.8|2741.7|2739.7|2741.9|2739.9|2741.4|2739.4|0
1716534000000|2024-05-24 07:00:00|2741.9|2739.9|2742.5|2740.5|2743|2741|2741.7|2739.7|0
1716534300000|2024-05-24 07:05:00|2742.2|2740.2|2741.6|2739.6|2742.2|2740.2|2741.1|2739.1|0
1716534600000|2024-05-24 07:10:00|2741.7|2739.7|2740.6|2738.6|2741.8|2739.8|2740.1|2738.1|0
1716534900000|2024-05-24 07:15:00|2740.8|2738.8|2740.9|2738.9|2741.1|2739.1|2740.3|2738.3|0
1716535200000|2024-05-24 07:20:00|2740.7|2738.7|2741.5|2739.5|2741.5|2739.5|2740.6|2738.6|0
1716535500000|2024-05-24 07:25:00|2741.4|2739.4|2741.6|2739.6|2742|2740|2741.2|2739.2|0
1716535800000|2024-05-24 07:30:00|2741.5|2739.5|2739.7|2738.5|2741.7|2740.5|2739.2|2738|341
1716536100000|2024-05-24 07:35:00|2740|2738.8|2740.7|2739.5|2740.7|2739.5|2739.7|2738.5|41
1716536400000|2024-05-24 07:40:00|2741|2739.8|2739.2|2738|2741|2739.8|2739.2|2738|262
1716536700000|2024-05-24 07:45:00|2739.5|2738.3|2741.2|2740|2741.7|2740.5|2739.5|2738.3|135
1716537000000|2024-05-24 07:50:00|2741.7|2740.5|2740.7|2739.5|2742|2740.8|2740.7|2739.5|58
1716537300000|2024-05-24 07:55:00|2741|2739.8|2740.5|2739.3|2741.2|2740|2740.2|2739|148
1716537600000|2024-05-24 08:00:00|2740.2|2739|2739.2|2738|2740.5|2739.3|2739.2|2738|256
1716537900000|2024-05-24 08:05:00|2739.5|2738.3|2741.2|2740|2741.2|2740|2739.5|2738.3|105
1716538200000|2024-05-24 08:10:00|2741.7|2740.5|2741.7|2740.5|2742.2|2741|2740.7|2739.5|154
1716538500000|2024-05-24 08:15:00|2742.2|2741|2741.2|2740|2742.5|2741.3|2741.2|2740|93
1716538800000|2024-05-24 08:20:00|2741.5|2740.3|2742.2|2741|2742.2|2741|2741.2|2740|23
1716539100000|2024-05-24 08:25:00|2742|2740.8|2742|2740.8|2742.2|2741|2741.2|2740|45
1716539400000|2024-05-24 08:30:00|2742.2|2741|2742.7|2741.5|2743.2|2742|2742.2|2741|41
1716539700000|2024-05-24 08:35:00|2742.2|2741|2742.7|2741.5|2742.7|2741.5|2742.2|2741|53
1716540000000|2024-05-24 08:40:00|2743|2741.8|2743.7|2742.5|2743.7|2742.5|2742.7|2741.5|43
1716540300000|2024-05-24 08:45:00|2743.5|2742.3|2744.7|2743.5|2744.7|2743.5|2743.2|2742|56
1716540600000|2024-05-24 08:50:00|2744.5|2743.3|2744.7|2743.5|2745.2|2744|2744.2|2743|62
1716540900000|2024-05-24 08:55:00|2745|2743.8|2744.7|2743.5|2745|2743.8|2744.7|2743.5|9
1716541200000|2024-05-24 09:00:00|2745.2|2744|2744.7|2743.5|2745.2|2744|2744.7|2743.5|42
1716541500000|2024-05-24 09:05:00|2745|2743.8|2745.2|2744|2745.2|2744|2745|2743.8|23
1716541800000|2024-05-24 09:10:00|2744.7|2743.5|2745.2|2744|2745.7|2744.5|2744.7|2743.5|46
1716542100000|2024-05-24 09:15:00|2745.5|2744.3|2745.2|2744|2745.7|2744.5|2745.2|2744|38
1716542400000|2024-05-24 09:20:00|2744.7|2743.5|2745.2|2744|2745.2|2744|2744.5|2743.3|54
1716542700000|2024-05-24 09:25:00|2744.7|2743.5|2745.2|2744|2745.2|2744|2744.7|2743.5|63
1716543000000|2024-05-24 09:30:00|2745.5|2744.3|2745.7|2744.5|2746.2|2745|2745.2|2744|47
1716543300000|2024-05-24 09:35:00|2745.2|2744|2744.7|2743.5|2745.2|2744|2744.7|2743.5|29
1716543600000|2024-05-24 09:40:00|2745.2|2744|2745.2|2744|2745.2|2744|2744.7|2743.5|24
1716543900000|2024-05-24 09:45:00|2744.7|2743.5|2745.2|2744|2745.5|2744.3|2744.7|2743.5|46
1716544200000|2024-05-24 09:50:00|2744.7|2743.5|2745.2|2744|2745.2|2744|2744.7|2743.5|9
1716544500000|2024-05-24 09:55:00|2745.7|2744.5|2746.2|2745|2746.2|2745|2745.2|2744|31
1716544800000|2024-05-24 10:00:00|2745.7|2744.5|2745.7|2744.5|2745.7|2744.5|2745.2|2744|72
1716545100000|2024-05-24 10:05:00|2746.2|2745|2746.2|2745|2746.7|2745.5|2745.7|2744.5|43
1716545400000|2024-05-24 10:10:00|2746.5|2745.3|2746.2|2745|2746.7|2745.5|2746.2|2745|37
1716545700000|2024-05-24 10:15:00|2746|2744.8|2745.7|2744.5|2746.2|2745|2745.7|2744.5|16
1716546000000|2024-05-24 10:20:00|2746|2744.8|2746.2|2745|2746.2|2745|2745.7|2744.5|11
1716546300000|2024-05-24 10:25:00|2746|2744.8|2745.7|2744.5|2746.2|2745|2745.7|2744.5|12
1716546600000|2024-05-24 10:30:00|2746.2|2745|2746.2|2745|2746.2|2745|2745.7|2744.5|20
1716546900000|2024-05-24 10:35:00|2746.5|2745.3|2746.2|2745|2746.7|2745.5|2746.2|2745|7
1716547200000|2024-05-24 10:40:00|2746.5|2745.3|2747.2|2746|2747.5|2746.3|2746.2|2745|16
1716547500000|2024-05-24 10:45:00|2746.7|2745.5|2746.7|2745.5|2747|2745.8|2746.7|2745.5|4
1716547800000|2024-05-24 10:50:00|2747.2|2746|2746.7|2745.5|2747.2|2746|2746.7|2745.5|2
1716548100000|2024-05-24 10:55:00|2747.2|2746|2746.7|2745.5|2747.2|2746|2746.7|2745.5|15
1716548400000|2024-05-24 11:00:00|2747.2|2746|2747.2|2746|2747.7|2746.5|2746.7|2745.5|121
1716548700000|2024-05-24 11:05:00|2746.7|2745.5|2747.7|2746.5|2747.7|2746.5|2746.7|2745.5|24
1716549000000|2024-05-24 11:10:00|2747.2|2746|2747.2|2746|2748.2|2747|2747.2|2746|194
1716549300000|2024-05-24 11:15:00|2747.7|2746.5|2746.7|2745.5|2747.7|2746.5|2746.7|2745.5|59
1716549600000|2024-05-24 11:20:00|2747.2|2746|2747|2745.8|2747.7|2746.5|2746.7|2745.5|74
1716549900000|2024-05-24 11:25:00|2747.2|2746|2747.2|2746|2747.2|2746|2746.7|2745.5|10
1716550200000|2024-05-24 11:30:00|2746.7|2745.5|2746.2|2745|2746.7|2745.5|2746.2|2745|52
1716550500000|2024-05-24 11:35:00|2745.7|2744.5|2745.7|2744.5|2745.7|2744.5|2745.5|2744.3|45
1716550800000|2024-05-24 11:40:00|2745.2|2744|2745.7|2744.5|2745.7|2744.5|2745.2|2744|64
1716551100000|2024-05-24 11:45:00|2746.2|2745|2746.2|2745|2746.7|2745.5|2746.2|2745|40
1716551400000|2024-05-24 11:50:00|2746.5|2745.3|2746.7|2745.5|2747|2745.8|2746.2|2745|16
1716551700000|2024-05-24 11:55:00|2747|2745.8|2746.7|2745.5|2747.2|2746|2746.2|2745|150
1716552000000|2024-05-24 12:00:00|2747.2|2746|2746.2|2745|2747.2|2746|2745.7|2744.5|53
1716552300000|2024-05-24 12:05:00|2745.7|2744.5|2746.7|2745.5|2747.2|2746|2745.7|2744.5|37
1716552600000|2024-05-24 12:10:00|2746.5|2745.3|2746.7|2745.5|2747.2|2746|2746.5|2745.3|88
1716552900000|2024-05-24 12:15:00|2747.2|2746|2746.7|2745.5|2747.2|2746|2746.2|2745|143
1716553200000|2024-05-24 12:20:00|2746.2|2745|2745.7|2744.5|2746.7|2745.5|2745.7|2744.5|128
1716553500000|2024-05-24 12:25:00|2745.5|2744.3|2744.7|2743.5|2745.5|2744.3|2744.7|2743.5|113
1716553800000|2024-05-24 12:30:00|2744.2|2743|2747.7|2746.5|2748.2|2747|2744.2|2743|69
1716554100000|2024-05-24 12:35:00|2748.2|2747|2748.2|2747|2748.7|2747.5|2747.7|2746.5|83
1716554400000|2024-05-24 12:40:00|2748.7|2747.5|2748.7|2747.5|2748.7|2747.5|2748.2|2747|93
1716554700000|2024-05-24 12:45:00|2748.5|2747.3|2747.7|2746.5|2748.5|2747.3|2746.2|2745|40
1716555000000|2024-05-24 12:50:00|2748|2746.8|2747.2|2746|2748.2|2747|2746.7|2745.5|42
1716555300000|2024-05-24 12:55:00|2747|2745.8|2747.2|2746|2747.7|2746.5|2746.7|2745.5|47
1716555600000|2024-05-24 13:00:00|2747.7|2746.5|2749.2|2748|2749.5|2748.3|2747.7|2746.5|80
1716555900000|2024-05-24 13:05:00|2748.7|2747.5|2748.7|2747.5|2749|2747.8|2748.2|2747|51
1716556200000|2024-05-24 13:10:00|2749|2747.8|2749.7|2748.5|2750|2748.8|2748.7|2747.5|49
1716556500000|2024-05-24 13:15:00|2749.5|2748.3|2750.2|2749|2750.2|2749|2749.2|2748|47
1716556800000|2024-05-24 13:20:00|2749.7|2748.5|2749.7|2748.5|2750.2|2749|2748.7|2747.5|111
1716557100000|2024-05-24 13:25:00|2749.5|2748.3|2750.7|2749.5|2751.2|2750|2748.7|2747.5|106
1716557400000|2024-05-24 13:30:00|2750.2|2749|2750.7|2749.5|2751.2|2750|2748.7|2747.5|184
1716557700000|2024-05-24 13:35:00|2751|2749.8|2752.2|2751|2753.2|2752|2750.7|2749.5|307
1716558000000|2024-05-24 13:40:00|2751.7|2750.5|2753.2|2752|2753.2|2752|2751.7|2750.5|92
1716558300000|2024-05-24 13:45:00|2752.7|2751.5|2750.7|2749.5|2753|2751.8|2750.2|2749|135
1716558600000|2024-05-24 13:50:00|2750.2|2749|2748.2|2747|2750.7|2749.5|2748.2|2747|135
1716558900000|2024-05-24 13:55:00|2748.5|2747.3|2749.5|2748.3|2749.7|2748.5|2748.2|2747|65
1716559200000|2024-05-24 14:00:00|2749.7|2748.5|2751.7|2750.5|2752.5|2751.3|2749.7|2748.5|259
1716559500000|2024-05-24 14:05:00|2751.2|2750|2750.2|2749|2752.2|2751|2750.2|2749|122
1716559800000|2024-05-24 14:10:00|2750.7|2749.5|2750.7|2749.5|2752.2|2751|2750.2|2749|69
1716560100000|2024-05-24 14:15:00|2751.2|2750|2752.2|2751|2753.2|2752|2750.7|2749.5|141
1716560400000|2024-05-24 14:20:00|2752.7|2751.5|2753|2751.8|2753.2|2752|2751.7|2750.5|147
1716560700000|2024-05-24 14:25:00|2753.2|2752|2753|2751.8|2753.7|2752.5|2752.2|2751|109
1716561000000|2024-05-24 14:30:00|2753.2|2752|2753.2|2752|2753.7|2752.5|2752.2|2751|105
1716561300000|2024-05-24 14:35:00|2752.7|2751.5|2752.2|2751|2753.2|2752|2751.7|2750.5|96
1716561600000|2024-05-24 14:40:00|2752.7|2751.5|2750.7|2749.5|2752.7|2751.5|2750.2|2749|74
1716561900000|2024-05-24 14:45:00|2750.5|2749.3|2752.7|2751.5|2753.2|2752|2750.5|2749.3|85
1716562200000|2024-05-24 14:50:00|2753|2751.8|2753|2751.8|2754|2752.8|2752.7|2751.5|146
1716562500000|2024-05-24 14:55:00|2752.7|2751.5|2751.7|2750.5|2753.2|2752|2751.7|2750.5|262
1716562800000|2024-05-24 15:00:00|2751.2|2750|2755.2|2754|2755.2|2754|2751.2|2750|116
1716563100000|2024-05-24 15:05:00|2754.7|2753.5|2754.7|2753.5|2755.2|2754|2754.2|2753|45
1716563400000|2024-05-24 15:10:00|2754.5|2753.3|2755.7|2754.5|2755.7|2754.5|2754.5|2753.3|93
1716563700000|2024-05-24 15:15:00|2755.2|2754|2753.7|2752.5|2755.2|2754|2753.7|2752.5|69
1716564000000|2024-05-24 15:20:00|2753.2|2752|2753.2|2752|2753.7|2752.5|2752.7|2751.5|54
1716564300000|2024-05-24 15:25:00|2753|2751.8|2751.2|2750|2753|2751.8|2751.2|2750|148
1716564600000|2024-05-24 15:30:00|2751.5|2750.3|2751.2|2750|2751.7|2750.5|2750.7|2749.5|119
1716564900000|2024-05-24 15:35:00|2750.7|2749.5|2748.2|2747|2751.2|2750|2748|2746.8|260
1716565200000|2024-05-24 15:40:00|2748|2746.8|2748.7|2747.5|2749.7|2748.5|2748|2746.8|81
1716565500000|2024-05-24 15:45:00|2748.2|2747|2748.2|2747|2748.2|2747|2746.7|2745.5|93
1716565800000|2024-05-24 15:50:00|2747.7|2746.5|2749.7|2748.5|2749.7|2748.5|2747.7|2746.5|43
1716566100000|2024-05-24 15:55:00|2749.2|2748|2748.5|2747.3|2749.2|2748|2748|2746.8|30
1716566400000|2024-05-24 16:00:00|2748.2|2747|2749.2|2748|2749.2|2748|2748.2|2747|31
1716566700000|2024-05-24 16:05:00|2749|2747.8|2749.7|2748.5|2749.7|2748.5|2749|2747.8|12
1716567000000|2024-05-24 16:10:00|2749.5|2748.3|2750.7|2749.5|2751.2|2750|2749.5|2748.3|29
1716567300000|2024-05-24 16:15:00|2751.2|2750|2753.7|2752.5|2754.2|2753|2750.7|2749.5|100
1716567600000|2024-05-24 16:20:00|2753.2|2752|2753.7|2752.5|2754.2|2753|2752.7|2751.5|27
1716567900000|2024-05-24 16:25:00|2753.5|2752.3|2753.2|2752|2754.7|2753.5|2753.2|2752|28
1716568200000|2024-05-24 16:30:00|2753.5|2752.3|2753.7|2752.5|2754.2|2753|2753.2|2752|23
1716568500000|2024-05-24 16:35:00|2753.5|2752.3|2752.7|2751.5|2753.7|2752.5|2752.7|2751.5|17
1716568800000|2024-05-24 16:40:00|2752.5|2751.3|2753.2|2752|2753.2|2752|2752.2|2751|16
1716569100000|2024-05-24 16:45:00|2753|2751.8|2753.7|2752.5|2753.7|2752.5|2752.7|2751.5|8
1716569400000|2024-05-24 16:50:00|2753.5|2752.3|2754.7|2753.5|2755.2|2754|2753.2|2752|35
1716569700000|2024-05-24 16:55:00|2754.2|2753|2753.7|2752.5|2754.2|2753|2753.2|2752|30
1716570000000|2024-05-24 17:00:00|2754.2|2753|2753.7|2752.5|2754.7|2753.5|2753.7|2752.5|38
1716570300000|2024-05-24 17:05:00|2754.2|2753|2752.7|2751.5|2754.2|2753|2752.7|2751.5|19
1716570600000|2024-05-24 17:10:00|2753|2751.8|2753.2|2752|2753.7|2752.5|2752.2|2751|29
1716570900000|2024-05-24 17:15:00|2753.7|2752.5|2752.2|2751|2753.7|2752.5|2751.7|2750.5|58
1716571200000|2024-05-24 17:20:00|2752.5|2751.3|2753.2|2752|2753.2|2752|2752.2|2751|38
1716571500000|2024-05-24 17:25:00|2753.5|2752.3|2752.7|2751.5|2753.7|2752.5|2752.2|2751|41
1716571800000|2024-05-24 17:30:00|2752.2|2751|2752.2|2751|2752.7|2751.5|2751.2|2750|46
1716572100000|2024-05-24 17:35:00|2752.7|2751.5|2752.2|2751|2752.7|2751.5|2752.2|2751|7
1716572400000|2024-05-24 17:40:00|2752|2750.8|2751.2|2750|2752|2750.8|2750.7|2749.5|13
1716572700000|2024-05-24 17:45:00|2750.7|2749.5|2751.7|2750.5|2751.7|2750.5|2750.7|2749.5|33
1716573000000|2024-05-24 17:50:00|2752.2|2751|2753.2|2752|2753.2|2752|2751.7|2750.5|16
1716573300000|2024-05-24 17:55:00|2752.7|2751.5|2753.7|2752.5|2753.7|2752.5|2752.7|2751.5|18
1716573600000|2024-05-24 18:00:00|2753.2|2752|2754.7|2753.5|2754.7|2753.5|2753|2751.8|20
1716573900000|2024-05-24 18:05:00|2754.2|2753|2755.2|2754|2755.7|2754.5|2754.2|2753|33
1716574200000|2024-05-24 18:10:00|2754.7|2753.5|2755.2|2754|2755.2|2754|2754.2|2753|29
1716574500000|2024-05-24 18:15:00|2755.7|2754.5|2755.7|2754.5|2755.7|2754.5|2755.2|2754|14
1716574800000|2024-05-24 18:20:00|2755.5|2754.3|2753.7|2752.5|2755.7|2754.5|2753.7|2752.5|25
1716575100000|2024-05-24 18:25:00|2754.2|2753|2753.7|2752.5|2754.2|2753|2753.7|2752.5|5
1716575400000|2024-05-24 18:30:00|2753.5|2752.3|2753.7|2752.5|2754.2|2753|2753.2|2752|31
1716575700000|2024-05-24 18:35:00|2754|2752.8|2754.2|2753|2754.2|2753|2753.2|2752|22
1716576000000|2024-05-24 18:40:00|2753.7|2752.5|2754.2|2753|2754.7|2753.5|2753.7|2752.5|54
1716576300000|2024-05-24 18:45:00|2754.7|2753.5|2754.2|2753|2754.7|2753.5|2754.2|2753|28
1716576600000|2024-05-24 18:50:00|2754.7|2753.5|2754.2|2753|2754.7|2753.5|2754.2|2753|23
1716576900000|2024-05-24 18:55:00|2753.7|2752.5|2753.7|2752.5|2754.2|2753|2753.2|2752|38
1716577200000|2024-05-24 19:00:00|2753.5|2752.3|2751.7|2750.5|2754.2|2753|2750.7|2749.5|115
1716577500000|2024-05-24 19:05:00|2751.5|2750.3|2752|2750.8|2752.7|2751.5|2751.2|2750|25
1716577800000|2024-05-24 19:10:00|2751.7|2750.5|2752.7|2751.5|2753.2|2752|2751.7|2750.5|30
1716578100000|2024-05-24 19:15:00|2752.5|2751.3|2753.2|2752|2753.2|2752|2752.5|2751.3|22
1716578400000|2024-05-24 19:20:00|2752.7|2751.5|2752.7|2751.5|2753.2|2752|2752.2|2751|12
1716578700000|2024-05-24 19:25:00|2753.2|2752|2752.2|2751|2753.2|2752|2752.2|2751|8
1716579000000|2024-05-24 19:30:00|2752|2750.8|2752.7|2751.5|2753.2|2752|2752|2750.8|26
1716579300000|2024-05-24 19:35:00|2753.2|2752|2753.7|2752.5|2753.7|2752.5|2752.7|2751.5|17
1716579600000|2024-05-24 19:40:00|2753.2|2752|2752.7|2751.5|2753.7|2752.5|2752.5|2751.3|17
1716579900000|2024-05-24 19:45:00|2753|2751.8|2752.2|2751|2753.2|2752|2752.2|2751|30
1716580200000|2024-05-24 19:50:00|2752.7|2751.5|2752.7|2751.5|2752.7|2751.5|2752.2|2751|79
1716580500000|2024-05-24 19:55:00|2752.5|2751.3|2753.7|2752.5|2753.7|2752.5|2752.5|2751.3|47
1716580800000|2024-05-24 20:00:00|2754|2752.8|2752.5|2751.3|2754.2|2753|2752.2|2751|32
1716581100000|2024-05-24 20:05:00|2752.7|2751.5|2752.2|2751|2752.7|2751.5|2752|2750.8|11
1716581400000|2024-05-24 20:10:00|2752|2750.8|2752.2|2751|2752.2|2751|2751.7|2750.5|5
1716581700000|2024-05-24 20:15:00|2752|2750.8|2752|2750.8|2752.2|2751|2752|2750.8|27
1716582000000|2024-05-24 20:20:00|2751.7|2750.5|2752.2|2751|2752.2|2751|2751.2|2750|59
1716582300000|2024-05-24 20:25:00|2752|2750.8|2751.2|2750|2752.2|2751|2751.2|2750|16
1716582600000|2024-05-24 20:30:00|2751.7|2750.5|2751.7|2750.5|2751.7|2750.5|2751.5|2750.3|6
1716582900000|2024-05-24 20:35:00|2751.5|2750.3|2751.2|2750|2751.7|2750.5|2751.2|2750|11
1716583200000|2024-05-24 20:40:00|2751.5|2750.3|2751.2|2750|2751.5|2750.3|2751.2|2750|3
1716583500000|2024-05-24 20:45:00|2751|2749.8|2750.7|2749.5|2751.2|2750|2750.7|2749.5|24
1716583800000|2024-05-24 20:50:00|2751.2|2750|2752.5|2750.5|2752.5|2750.5|2750.7|2749.5|20
1716584100000|2024-05-24 20:55:00|2752.4|2750.4|2752.9|2750.9|2753.4|2751.4|2752.4|2750.4|1
1716760800000|2024-05-26 22:00:00|2757.2|2755.2|2757|2755|2757.3|2755.3|2756.5|2754.5|0
1716761100000|2024-05-26 22:05:00|2757.1|2755.1|2757.4|2755.4|2757.7|2755.7|2756.2|2754.2|0
1716761400000|2024-05-26 22:10:00|2757.6|2755.6|2759.1|2757.1|2759.4|2757.4|2757.4|2755.4|0
1716761700000|2024-05-26 22:15:00|2759|2757|2759.1|2757.1|2759.4|2757.4|2758.8|2756.8|0
1716762000000|2024-05-26 22:20:00|2759.2|2757.2|2758.9|2756.9|2759.2|2757.2|2758.9|2756.9|0
1716762300000|2024-05-26 22:25:00|2758.4|2756.4|2758.8|2756.8|2758.8|2756.8|2758.4|2756.4|0
1716762600000|2024-05-26 22:30:00|2758.7|2756.7|2758.5|2756.5|2758.7|2756.7|2758.4|2756.4|0
1716762900000|2024-05-26 22:35:00|2758.4|2756.4|2757.7|2755.7|2758.4|2756.4|2757.7|2755.7|0
1716763200000|2024-05-26 22:40:00|2757.5|2755.5|2757.3|2755.3|2757.6|2755.6|2757.3|2755.3|0
1716763500000|2024-05-26 22:45:00|2757.2|2755.2|2756.4|2754.4|2757.2|2755.2|2756.4|2754.4|0
1716763800000|2024-05-26 22:50:00|2756.5|2754.5|2756.3|2754.3|2756.5|2754.5|2756.3|2754.3|0
1716764100000|2024-05-26 22:55:00|2756.4|2754.4|2756.7|2754.7|2756.7|2754.7|2756.4|2754.4|0
1716764400000|2024-05-26 23:00:00|2756.6|2754.6|2755.8|2753.8|2756.7|2754.7|2755.4|2753.4|0
1716764700000|2024-05-26 23:05:00|2755.7|2753.7|2755.2|2753.2|2755.8|2753.8|2755.2|2753.2|0
1716765000000|2024-05-26 23:10:00|2755|2753|2755.5|2753.5|2755.6|2753.6|2755|2753|0
1716765300000|2024-05-26 23:15:00|2755.4|2753.4|2755.6|2753.6|2755.6|2753.6|2755.4|2753.4|0
1716765600000|2024-05-26 23:20:00|2755.7|2753.7|2755.5|2753.5|2755.9|2753.9|2755.4|2753.4|0
1716765900000|2024-05-26 23:25:00|2755.6|2753.6|2755.5|2753.5|2755.8|2753.8|2755.3|2753.3|0
1716766200000|2024-05-26 23:30:00|2755.1|2753.1|2755.4|2753.4|2756.2|2754.2|2754.7|2752.7|0
1716766500000|2024-05-26 23:35:00|2755.3|2753.3|2754.9|2752.9|2755.6|2753.6|2754.4|2752.4|0
1716766800000|2024-05-26 23:40:00|2755|2753|2751.6|2749.6|2755|2753|2751.6|2749.6|0
1716767100000|2024-05-26 23:45:00|2751.8|2749.8|2749.7|2748.5|2751.8|2750.5|2749.7|2748.5|521
1716767400000|2024-05-26 23:50:00|2750|2748.8|2748.7|2747.5|2750.7|2749.5|2748.5|2747.3|106
1716767700000|2024-05-26 23:55:00|2749|2747.8|2749.7|2748.5|2749.7|2748.5|2747.2|2746|229
1716768000000|2024-05-27 00:00:00|2749.5|2748.7|2754|2753.2|2756.3|2755.5|2747.8|2747|1532
1716768300000|2024-05-27 00:05:00|2753.5|2752.7|2751.3|2750.5|2755|2754.2|2751|2750.2|475
1716768600000|2024-05-27 00:10:00|2751.5|2750.7|2749.5|2748.7|2753.5|2752.7|2747.5|2746.7|463
1716768900000|2024-05-27 00:15:00|2750|2749.2|2751|2750.2|2751.5|2750.7|2748|2747.2|344
1716769200000|2024-05-27 00:20:00|2751.3|2750.5|2752.3|2751.5|2754|2753.2|2750.8|2750|251
1716769500000|2024-05-27 00:25:00|2752|2751.2|2749.5|2748.7|2752|2751.2|2749|2748.2|253
1716769800000|2024-05-27 00:30:00|2749|2748.2|2750.8|2750|2751|2750.2|2748|2747.2|263
1716770100000|2024-05-27 00:35:00|2750.5|2749.7|2752.5|2751.7|2752.5|2751.7|2750|2749.2|303
1716770400000|2024-05-27 00:40:00|2752|2751.2|2752.5|2751.7|2752.8|2752|2750.5|2749.7|176
1716770700000|2024-05-27 00:45:00|2752.3|2751.5|2752.5|2751.7|2753.5|2752.7|2751.5|2750.7|163
1716771000000|2024-05-27 00:50:00|2752|2751.2|2752.5|2751.7|2753.5|2752.7|2751|2750.2|185
1716771300000|2024-05-27 00:55:00|2752.3|2751.5|2752.5|2751.7|2753|2752.2|2751.3|2750.5|260
1716771600000|2024-05-27 01:00:00|2753|2752.2|2748|2747.2|2754.5|2753.7|2748|2747.2|399
1716771900000|2024-05-27 01:05:00|2748.5|2747.7|2750.5|2749.7|2751|2750.2|2747.5|2746.7|339
1716772200000|2024-05-27 01:10:00|2750.8|2750|2751|2750.2|2751.5|2750.7|2750|2749.2|221
1716772500000|2024-05-27 01:15:00|2751.3|2750.5|2749|2748.2|2751.5|2750.7|2749|2748.2|214
1716772800000|2024-05-27 01:20:00|2748.5|2747.7|2749|2748.2|2750|2749.2|2748.5|2747.7|176
1716773100000|2024-05-27 01:25:00|2748.8|2748|2750.5|2749.7|2751|2750.2|2748|2747.2|403
1716773400000|2024-05-27 01:30:00|2751|2750.2|2750.5|2749.7|2751.5|2750.7|2749.5|2748.7|165
1716773700000|2024-05-27 01:35:00|2750|2749.2|2752|2751.2|2752.5|2751.7|2749.5|2748.7|160
1716774000000|2024-05-27 01:40:00|2752.3|2751.5|2751.8|2751|2752.5|2751.7|2751.5|2750.7|184
1716774300000|2024-05-27 01:45:00|2752|2751.2|2750.5|2749.7|2752|2751.2|2750.5|2749.7|218
1716774600000|2024-05-27 01:50:00|2750|2749.2|2750|2749.2|2750|2749.2|2749|2748.2|149
1716774900000|2024-05-27 01:55:00|2750.3|2749.5|2751.5|2750.7|2751.5|2750.7|2750.3|2749.5|190
1716775200000|2024-05-27 02:00:00|2751.8|2751|2751.3|2750.5|2752.3|2751.5|2750|2749.2|173
1716775500000|2024-05-27 02:05:00|2751|2750.2|2752|2751.2|2752|2751.2|2751|2750.2|110
1716775800000|2024-05-27 02:10:00|2752.3|2751.5|2751.5|2750.7|2752.5|2751.7|2751.5|2750.7|138
1716776100000|2024-05-27 02:15:00|2752|2751.2|2752.5|2751.7|2752.5|2751.7|2751|2750.2|136
1716776400000|2024-05-27 02:20:00|2752.3|2751.5|2752.5|2751.7|2753|2752.2|2752|2751.2|116
1716776700000|2024-05-27 02:25:00|2752|2751.2|2751.8|2751|2752.5|2751.7|2751.5|2750.7|144
1716777000000|2024-05-27 02:30:00|2751.5|2750.7|2749|2748.2|2751.5|2750.7|2749|2748.2|148
1716777300000|2024-05-27 02:35:00|2749.3|2748.5|2749.5|2748.7|2749.5|2748.7|2748.3|2747.5|136
1716777600000|2024-05-27 02:40:00|2749.3|2748.5|2749.5|2748.7|2750.3|2749.5|2749|2748.2|165
1716777900000|2024-05-27 02:45:00|2749.3|2748.5|2747.8|2747|2749.3|2748.5|2747.5|2746.7|135
1716778200000|2024-05-27 02:50:00|2748|2747.2|2748|2747.2|2748|2747.2|2747.5|2746.7|56
1716778500000|2024-05-27 02:55:00|2747.5|2746.7|2747.5|2746.7|2748|2747.2|2747|2746.2|121
1716778800000|2024-05-27 03:00:00|2747.3|2746.5|2746|2745.2|2747.5|2746.7|2745.8|2745|148
1716779100000|2024-05-27 03:05:00|2746.5|2745.7|2746.5|2745.7|2746.5|2745.7|2746|2745.2|140
1716779400000|2024-05-27 03:10:00|2747|2746.2|2748.5|2747.7|2748.5|2747.7|2747|2746.2|104
1716779700000|2024-05-27 03:15:00|2748|2747.2|2748.3|2747.5|2748.5|2747.7|2747.8|2747|50
1716780000000|2024-05-27 03:20:00|2748|2747.2|2749|2748.2|2749|2748.2|2748|2747.2|86
1716780300000|2024-05-27 03:25:00|2748.8|2748|2749|2748.2|2749|2748.2|2748.5|2747.7|28
1716780600000|2024-05-27 03:30:00|2748.5|2747.7|2751|2750.2|2751.5|2750.7|2748.5|2747.7|414
1716780900000|2024-05-27 03:35:00|2751.5|2750.7|2754.5|2753.7|2754.5|2753.7|2751.5|2750.7|254
1716781200000|2024-05-27 03:40:00|2754.8|2754|2754.5|2753.7|2755.3|2754.5|2754|2753.2|257
1716781500000|2024-05-27 03:45:00|2754.8|2754|2753.5|2752.7|2755|2754.2|2753|2752.2|191
1716781800000|2024-05-27 03:50:00|2753|2752.2|2753|2752.2|2753.5|2752.7|2752|2751.2|172
1716782100000|2024-05-27 03:55:00|2753.3|2752.5|2752|2751.2|2753.5|2752.7|2752|2751.2|131
1716782400000|2024-05-27 04:00:00|2752.5|2751.7|2751.5|2750.7|2753|2752.2|2751|2750.2|178
1716782700000|2024-05-27 04:05:00|2751.3|2750.5|2752|2751.2|2752.5|2751.7|2751|2750.2|157
1716783000000|2024-05-27 04:10:00|2751.5|2750.7|2750.5|2749.7|2751.5|2750.7|2750.5|2749.7|267
1716783300000|2024-05-27 04:15:00|2751|2750.2|2752.5|2751.7|2752.8|2752|2750.5|2749.7|202
1716783600000|2024-05-27 04:20:00|2753|2752.2|2752.3|2751.5|2753|2752.2|2751.5|2750.7|190
1716783900000|2024-05-27 04:25:00|2752|2751.2|2752.5|2751.7|2752.8|2752|2752|2751.2|71
1716784200000|2024-05-27 04:30:00|2753|2752.2|2754|2753.2|2754|2753.2|2752.5|2751.7|290
1716784500000|2024-05-27 04:35:00|2753.5|2752.7|2754|2753.2|2754|2753.2|2753.5|2752.7|97
1716784800000|2024-05-27 04:40:00|2754.5|2753.7|2755|2754.2|2755.3|2754.5|2754|2753.2|197
1716785100000|2024-05-27 04:45:00|2754.5|2753.7|2754.5|2753.7|2755.3|2754.5|2754.5|2753.7|172
1716785400000|2024-05-27 04:50:00|2754.8|2754|2755.5|2754.7|2755.8|2755|2754.5|2753.7|164
1716785700000|2024-05-27 04:55:00|2755.8|2755|2755.5|2754.7|2756|2755.2|2755|2754.2|302
1716786000000|2024-05-27 05:00:00|2755.8|2755|2757.5|2756.7|2758|2757.2|2755.8|2755|449
1716786300000|2024-05-27 05:05:00|2757.8|2757|2759.5|2758.7|2759.5|2758.7|2757.5|2756.7|412
1716786600000|2024-05-27 05:10:00|2759|2758.2|2761|2760.2|2761.5|2760.7|2759|2758.2|745
1716786900000|2024-05-27 05:15:00|2760.5|2759.7|2761.5|2760.7|2761.5|2760.7|2760.5|2759.7|406
1716787200000|2024-05-27 05:20:00|2761|2760.2|2760.5|2759.7|2761.5|2760.7|2760|2759.2|496
1716787500000|2024-05-27 05:25:00|2760.8|2760|2761|2760.2|2761.3|2760.5|2760.5|2759.7|233
1716787800000|2024-05-27 05:30:00|2760.5|2759.7|2759|2758.2|2761.5|2760.7|2759|2758.2|421
1716788100000|2024-05-27 05:35:00|2758.5|2757.7|2760|2759.2|2760|2759.2|2758.5|2757.7|235
1716788400000|2024-05-27 05:40:00|2760.3|2759.5|2761|2760.2|2761.8|2761|2760|2759.2|344
1716788700000|2024-05-27 05:45:00|2761.5|2760.7|2761|2760.2|2762|2761.2|2761|2760.2|368
1716789000000|2024-05-27 05:50:00|2761.3|2760.5|2762|2761.2|2762.5|2761.7|2761.3|2760.5|241
1716789300000|2024-05-27 05:55:00|2762.5|2761.7|2767.5|2766.7|2767.5|2766.7|2762.5|2761.7|2591
1716789600000|2024-05-27 06:00:00|2767|2766.2|2767.5|2766.7|2768.5|2767.7|2766|2765.2|2107
1716789900000|2024-05-27 06:05:00|2767|2766.2|2768.9|2766.9|2768.9|2767.7|2767|2766.2|495
1716790200000|2024-05-27 06:10:00|2768.8|2766.8|2769.4|2767.4|2770.2|2768.2|2768.7|2766.7|0
1716790500000|2024-05-27 06:15:00|2769.3|2767.3|2769.4|2767.4|2769.8|2767.8|2769|2767|355
1716790800000|2024-05-27 06:20:00|2769.3|2767.3|2769.4|2767.4|2769.9|2767.9|2769.2|2767.2|0
1716791100000|2024-05-27 06:25:00|2769.2|2767.2|2768.8|2766.8|2769.5|2767.5|2768.8|2766.8|0
1716791400000|2024-05-27 06:30:00|2768.9|2766.9|2769.2|2767.2|2769.3|2767.3|2768.9|2766.9|0
1716791700000|2024-05-27 06:35:00|2769.1|2767.1|2768.6|2766.6|2769.2|2767.2|2768.5|2766.5|0
1716792000000|2024-05-27 06:40:00|2768.7|2766.7|2768.6|2766.6|2768.7|2766.7|2768.3|2766.3|0
1716792300000|2024-05-27 06:45:00|2768.7|2766.7|2768.7|2766.7|2768.8|2766.8|2768.5|2766.5|0
1716792600000|2024-05-27 06:50:00|2768.6|2766.6|2768.7|2766.7|2768.8|2766.8|2768.6|2766.6|0
1716792900000|2024-05-27 06:55:00|2768.8|2766.8|2768.8|2766.8|2769.4|2767.4|2768.5|2766.5|0
1716793200000|2024-05-27 07:00:00|2769.1|2767.1|2768.3|2766.3|2769.1|2767.1|2767.9|2765.9|0
1716793500000|2024-05-27 07:05:00|2768.4|2766.4|2768.1|2766.1|2768.6|2766.6|2768.1|2766.1|0
1716793800000|2024-05-27 07:10:00|2768.3|2766.3|2768.2|2766.2|2768.4|2766.4|2767.9|2765.9|0
1716794100000|2024-05-27 07:15:00|2768.3|2766.3|2768.8|2766.8|2769|2767|2768.1|2766.1|0
1716794400000|2024-05-27 07:20:00|2769|2767|2769|2767|2769.1|2767.1|2768.7|2766.7|0
1716794700000|2024-05-27 07:25:00|2769.1|2767.1|2768.7|2766.7|2769.2|2767.2|2768.3|2766.3|0
1716795000000|2024-05-27 07:30:00|2769|2767.8|2767.7|2766.5|2769|2767.8|2766.7|2765.5|358
1716795300000|2024-05-27 07:35:00|2767.2|2766|2766.7|2765.5|2767.2|2766|2766.7|2765.5|61
1716795600000|2024-05-27 07:40:00|2766.2|2765|2767.2|2766|2767.5|2766.3|2766.2|2765|74
1716795900000|2024-05-27 07:45:00|2766.7|2765.5|2766.7|2765.5|2767.2|2766|2766.2|2765|64
1716796200000|2024-05-27 07:50:00|2766.2|2765|2767.2|2766|2767.2|2766|2766.2|2765|94
1716796500000|2024-05-27 07:55:00|2767|2765.8|2766.7|2765.5|2767.2|2766|2766.7|2765.5|3
1716796800000|2024-05-27 08:00:00|2767.2|2766|2767.7|2766.5|2768.2|2767|2766.7|2765.5|97
1716797100000|2024-05-27 08:05:00|2768.2|2767|2768.2|2767|2768.2|2767|2768.2|2767|26
1716797400000|2024-05-27 08:10:00|2767.7|2766.5|2767.2|2766|2768.2|2767|2766.7|2765.5|74
1716797700000|2024-05-27 08:15:00|2766.7|2765.5|2767.2|2766|2767.2|2766|2766.7|2765.5|15
1716798000000|2024-05-27 08:20:00|2767|2765.8|2767.2|2766|2767.7|2766.5|2766.7|2765.5|21
1716798300000|2024-05-27 08:25:00|2767.7|2766.5|2767.2|2766|2767.7|2766.5|2767.2|2766|10
1716798600000|2024-05-27 08:30:00|2767.5|2766.3|2767.7|2766.5|2767.7|2766.5|2767.2|2766|14
1716798900000|2024-05-27 08:35:00|||||||||5
1716799200000|2024-05-27 08:40:00|2768.2|2767|2767.7|2766.5|2768.2|2767|2767.7|2766.5|8
1716799500000|2024-05-27 08:45:00|2768|2766.8|2768.2|2767|2768.2|2767|2767.7|2766.5|2
1716799800000|2024-05-27 08:50:00|2768.7|2767.5|2767.7|2766.5|2768.7|2767.5|2767.7|2766.5|71
1716800100000|2024-05-27 08:55:00|2768|2766.8|2768.2|2767|2768.7|2767.5|2767.7|2766.5|35
1716800400000|2024-05-27 09:00:00|2767.7|2766.5|2768.2|2767|2768.2|2767|2767.7|2766.5|36
1716800700000|2024-05-27 09:05:00|||||||||24
1716801000000|2024-05-27 09:10:00|2767.7|2766.5|2767.2|2766|2767.7|2766.5|2767.2|2766|14
1716801300000|2024-05-27 09:15:00|2766.7|2765.5|2766.2|2765|2766.7|2765.5|2766.2|2765|42
1716801600000|2024-05-27 09:20:00|2766|2764.8|2766.7|2765.5|2766.7|2765.5|2766|2764.8|67
1716801900000|2024-05-27 09:25:00|2767.2|2766|2767|2765.8|2767.2|2766|2766.7|2765.5|11
1716802200000|2024-05-27 09:30:00|2766.7|2765.5|2767.5|2766.3|2767.7|2766.5|2766.7|2765.5|7
1716802500000|2024-05-27 09:35:00|2767.2|2766|2767.7|2766.5|2768.2|2767|2767.2|2766|4
1716802800000|2024-05-27 09:40:00|2768.2|2767|2767.5|2766.3|2768.2|2767|2767.5|2766.3|23
1716803100000|2024-05-27 09:45:00|2767.2|2766|2767.7|2766.5|2767.7|2766.5|2767.2|2766|33
1716803400000|2024-05-27 09:50:00|2768|2766.8|2767.7|2766.5|2768.2|2767|2767.7|2766.5|21
1716803700000|2024-05-27 09:55:00|2768.2|2767|2768.2|2767|2768.7|2767.5|2767.7|2766.5|35
1716804000000|2024-05-27 10:00:00|2768.5|2767.3|2768.2|2767|2768.7|2767.5|2768.2|2767|38
1716804300000|2024-05-27 10:05:00|2768.5|2767.3|2768.7|2767.5|2768.7|2767.5|2768.2|2767|15
1716804600000|2024-05-27 10:10:00|2768.5|2767.3|2768.2|2767|2768.7|2767.5|2768.2|2767|10
1716804900000|2024-05-27 10:15:00|2768.5|2767.3|2768.2|2767|2768.5|2767.3|2767.7|2766.5|8
1716805200000|2024-05-27 10:20:00|||||||||1
1716805500000|2024-05-27 10:25:00|2768.5|2767.3|2768.5|2767.3|2768.5|2767.3|2768.5|2767.3|19
1716805800000|2024-05-27 10:30:00|2768.7|2767.5|2769.2|2768|2769.2|2768|2768.2|2767|71
1716806100000|2024-05-27 10:35:00|||||||||1
1716806400000|2024-05-27 10:40:00|2769.7|2768.5|2769.2|2768|2769.7|2768.5|2768.7|2767.5|52
1716806700000|2024-05-27 10:45:00|||||||||1
1716807000000|2024-05-27 10:50:00|||||||||21
1716807300000|2024-05-27 10:55:00|2768.7|2767.5|2769.2|2768|2769.5|2768.3|2768.7|2767.5|41
1716807600000|2024-05-27 11:00:00|2769.7|2768.5|2769.5|2768.3|2769.7|2768.5|2769.2|2768|36
1716807900000|2024-05-27 11:05:00|2769.2|2768|2769|2767.8|2769.2|2768|2769|2767.8|6
1716808200000|2024-05-27 11:10:00|2769.2|2768|2769.7|2768.5|2769.7|2768.5|2769.2|2768|3
1716808500000|2024-05-27 11:15:00|2769.5|2768.3|2769.7|2768.5|2769.7|2768.5|2769.5|2768.3|31
1716808800000|2024-05-27 11:20:00|||||||||38
1716809100000|2024-05-27 11:25:00|2770|2768.8|2770.2|2769|2770.2|2769|2770|2768.8|12
1716809400000|2024-05-27 11:30:00|||||||||3
1716809700000|2024-05-27 11:35:00|||||||||5
1716810300000|2024-05-27 11:45:00|2770.7|2769.5|2770.2|2769|2770.7|2769.5|2770.2|2769|71
1716810600000|2024-05-27 11:50:00|2769.7|2768.5|2768.7|2767.5|2769.7|2768.5|2768.2|2767|142
1716810900000|2024-05-27 11:55:00|2768.5|2767.3|2768.7|2767.5|2768.7|2767.5|2768.5|2767.3|34
1716811200000|2024-05-27 12:00:00|2768.2|2767|2769.7|2768.5|2769.7|2768.5|2768.2|2767|64
1716811500000|2024-05-27 12:05:00|2769.5|2768.3|2769.2|2768|2769.5|2768.3|2768.7|2767.5|18
1716811800000|2024-05-27 12:10:00|2769|2767.8|2769.2|2768|2769.2|2768|2768.7|2767.5|48
1716812100000|2024-05-27 12:15:00|2769|2767.8|2769.2|2768|2769.2|2768|2769|2767.8|13
1716812400000|2024-05-27 12:20:00|2769.5|2768.3|2769.7|2768.5|2770|2768.8|2769.5|2768.3|40
1716813000000|2024-05-27 12:30:00|2769.5|2768.3|2767.2|2766|2769.5|2768.3|2767.2|2766|76
1716813300000|2024-05-27 12:35:00|2767.7|2766.5|2766.5|2765.3|2767.7|2766.5|2766.5|2765.3|44
1716813600000|2024-05-27 12:40:00|2766.2|2765|2766.2|2765|2766.7|2765.5|2766.2|2765|49
1716813900000|2024-05-27 12:45:00|2765.7|2764.5|2765.7|2764.5|2766.2|2765|2765.2|2764|60
1716814200000|2024-05-27 12:50:00|2766.2|2765|2766|2764.8|2766.2|2765|2765.2|2764|62
1716814500000|2024-05-27 12:55:00|2765.7|2764.5|2765.2|2764|2765.7|2764.5|2765.2|2764|48
1716814800000|2024-05-27 13:00:00|2765.7|2764.5|2766|2764.8|2766.2|2765|2765.7|2764.5|56
1716815100000|2024-05-27 13:05:00|2766.2|2765|2766.7|2765.5|2766.7|2765.5|2765.7|2764.5|11
1716815400000|2024-05-27 13:10:00|2767|2765.8|2767.2|2766|2767.7|2766.5|2767|2765.8|11
1716815700000|2024-05-27 13:15:00|2767.5|2766.3|2767.7|2766.5|2767.7|2766.5|2767.5|2766.3|12
1716816000000|2024-05-27 13:20:00|2768.2|2767|2768.2|2767|2768.2|2767|2768|2766.8|19
1716816300000|2024-05-27 13:25:00|2768.5|2767.3|2768.7|2767.5|2768.7|2767.5|2768.2|2767|26
1716816600000|2024-05-27 13:30:00|2768.2|2767|2769.7|2768.5|2770.2|2769|2768.2|2767|68
1716816900000|2024-05-27 13:35:00|2770.2|2769|2770.2|2769|2770.7|2769.5|2770.2|2769|133
1716817200000|2024-05-27 13:40:00|2769.7|2768.5|2768.7|2767.5|2769.7|2768.5|2768.7|2767.5|38
1716817500000|2024-05-27 13:45:00|2768.2|2767|2766.2|2765|2768.2|2767|2765.7|2764.5|204
1716817800000|2024-05-27 13:50:00|2766.5|2765.3|2765.7|2764.5|2766.5|2765.3|2765.2|2764|49
1716818100000|2024-05-27 13:55:00|2765.5|2764.3|2766.7|2765.5|2766.7|2765.5|2765.2|2764|39
1716818400000|2024-05-27 14:00:00|2767|2765.8|2766.7|2765.5|2767.7|2766.5|2766.7|2765.5|44
1716818700000|2024-05-27 14:05:00|2767|2765.8|2766|2764.8|2767.2|2766|2765.7|2764.5|68
1716819000000|2024-05-27 14:10:00|2766.2|2765|2766.7|2765.5|2766.7|2765.5|2765.7|2764.5|27
1716819300000|2024-05-27 14:15:00|2767.2|2766|2767.5|2766.3|2767.5|2766.3|2767.2|2766|15
1716819600000|2024-05-27 14:20:00|2767.2|2766|2767.7|2766.5|2767.7|2766.5|2766.7|2765.5|18
1716819900000|2024-05-27 14:25:00|2768|2766.8|2767.7|2766.5|2768|2766.8|2767.2|2766|29
1716820200000|2024-05-27 14:30:00|2768|2766.8|2768.7|2767.5|2768.7|2767.5|2768|2766.8|23
1716820500000|2024-05-27 14:35:00|2769|2767.8|2769.7|2768.5|2769.7|2768.5|2768.7|2767.5|27
1716820800000|2024-05-27 14:40:00|2770.2|2769|2770.2|2769|2770.2|2769|2769.7|2768.5|29
1716821100000|2024-05-27 14:45:00|||||||||10
1716821400000|2024-05-27 14:50:00|2770|2768.8|2769.7|2768.5|2770.2|2769|2769.2|2768|51
1716821700000|2024-05-27 14:55:00|2769.5|2768.3|2769.2|2768|2770.2|2769|2769.2|2768|24
1716822000000|2024-05-27 15:00:00|2769.7|2768.5|2769.7|2768.5|2770.2|2769|2769.7|2768.5|18
1716822300000|2024-05-27 15:05:00|2770|2768.8|2769.2|2768|2770.2|2769|2769.2|2768|15
1716822600000|2024-05-27 15:10:00|2768.7|2767.5|2769.2|2768|2769.2|2768|2768.7|2767.5|45
1716822900000|2024-05-27 15:15:00|||||||||18
1716823200000|2024-05-27 15:20:00|2768.7|2767.5|2769.2|2768|2769.2|2768|2768.7|2767.5|36
1716823500000|2024-05-27 15:25:00|2769.5|2768.3|2769.7|2768.5|2769.7|2768.5|2769.2|2768|17
1716823800000|2024-05-27 15:30:00|2769.5|2768.3|2770.7|2769.5|2770.7|2769.5|2769.5|2768.3|61
1716824100000|2024-05-27 15:35:00|2771|2769.8|2771.7|2770.5|2771.7|2770.5|2770.7|2769.5|54
1716824400000|2024-05-27 15:40:00|2771.2|2770|2770.7|2769.5|2771.2|2770|2770.7|2769.5|9
1716824700000|2024-05-27 15:45:00|2770.5|2769.3|2770.2|2769|2771|2769.8|2770.2|2769|48
1716825000000|2024-05-27 15:50:00|2770.5|2769.3|2769.7|2768.5|2770.5|2769.3|2769.7|2768.5|33
1716825300000|2024-05-27 15:55:00|2770|2768.8|2770.2|2769|2770.2|2769|2769.7|2768.5|22
1716825600000|2024-05-27 16:00:00|2770.7|2769.5|2770.7|2769.5|2771.2|2770|2770.7|2769.5|23
1716825900000|2024-05-27 16:05:00|2770.2|2769|2770.7|2769.5|2770.7|2769.5|2770.2|2769|5
1716826200000|2024-05-27 16:10:00|||||||||2
1716826500000|2024-05-27 16:15:00|2771.2|2770|2770.7|2769.5|2771.2|2770|2770.7|2769.5|6
1716826800000|2024-05-27 16:20:00|2770.5|2769.3|2770.2|2769|2770.7|2769.5|2770.2|2769|0
1716827100000|2024-05-27 16:25:00|2770.5|2769.3|2770.7|2769.5|2770.7|2769.5|2770.5|2769.3|2
1716827400000|2024-05-27 16:30:00|2770.5|2769.3|2770.2|2769|2770.5|2769.3|2770|2768.8|3
1716827700000|2024-05-27 16:35:00|2770|2768.8|2769.7|2768.5|2770.2|2769|2769.7|2768.5|2
1716828000000|2024-05-27 16:40:00|2770|2768.8|2770.2|2769|2770.2|2769|2770|2768.8|1
1716828300000|2024-05-27 16:45:00|2770.5|2769.3|2770.7|2769.5|2770.7|2769.5|2770.5|2769.3|11
1716828600000|2024-05-27 16:50:00|2770.5|2769.3|2770.2|2769|2770.7|2769.5|2770.2|2769|1
1716828900000|2024-05-27 16:55:00|2770.7|2769.5|2770.2|2769|2770.7|2769.5|2770.2|2769|10
1716829800000|2024-05-27 17:10:00|2769.7|2768.5|2769.7|2768.5|2769.7|2768.5|2769.5|2768.3|16
1716830400000|2024-05-27 17:20:00|||||||||1
1716831000000|2024-05-27 17:30:00|||||||||1
1716831600000|2024-05-27 17:40:00|2769.2|2768|2769.7|2768.5|2769.7|2768.5|2769.2|2768|6
1716831900000|2024-05-27 17:45:00|2770.2|2769|2769.7|2768.5|2770.2|2769|2769.7|2768.5|13
1716832200000|2024-05-27 17:50:00|2770.2|2769|2769.7|2768.5|2770.2|2769|2769.7|2768.5|3
1716832500000|2024-05-27 17:55:00|2770|2768.8|2770|2768.8|2770|2768.8|2770|2768.8|0
1716832800000|2024-05-27 18:00:00|2769.7|2768.5|2769.7|2768.5|2769.7|2768.5|2769.7|2768.5|0
1716833100000|2024-05-27 18:05:00|2770|2768.8|2769.7|2768.5|2770|2768.8|2769.7|2768.5|0
1716834900000|2024-05-27 18:35:00|||||||||1
1716835200000|2024-05-27 18:40:00|2770|2768.8|2770|2768.8|2770|2768.8|2770|2768.8|4
1716835500000|2024-05-27 18:45:00|2770.2|2769|2770|2768.8|2770.2|2769|2770|2768.8|3
1716836400000|2024-05-27 19:00:00|2770.2|2769|2770.2|2769|2770.2|2769|2770.2|2769|0
1716836700000|2024-05-27 19:05:00|||||||||1
1716837000000|2024-05-27 19:10:00|2770|2768.8|2770|2768.8|2770|2768.8|2770|2768.8|3
1716837300000|2024-05-27 19:15:00|||||||||1
1716837600000|2024-05-27 19:20:00|2770.2|2769|2770.2|2769|2770.2|2769|2770.2|2769|0
1716837900000|2024-05-27 19:25:00|2770|2768.8|2770|2768.8|2770.2|2769|2770|2768.8|1
1716839400000|2024-05-27 19:50:00|2769.7|2768.5|2769.7|2768.5|2769.7|2768.5|2769.7|2768.5|0
1716839700000|2024-05-27 19:55:00|||||||||2
1716840000000|2024-05-27 20:00:00|2770.2|2769|2770.2|2769|2770.2|2769|2770.2|2769|1
1716840600000|2024-05-27 20:10:00|2770|2768.8|2770.2|2769|2770.2|2769|2770|2768.8|1
1716841500000|2024-05-27 20:25:00|2770|2768.8|2770|2768.8|2770|2768.8|2770|2768.8|1
1716841800000|2024-05-27 20:30:00|2770.2|2769|2770.2|2769|2770.2|2769|2770.2|2769|2
1716842100000|2024-05-27 20:35:00|2770|2768.8|2770|2768.8|2770|2768.8|2770|2768.8|1
1716842700000|2024-05-27 20:45:00|||||||||2
1716843000000|2024-05-27 20:50:00|2769.7|2768.5|2769|2767|2770.5|2769.3|2768.9|2766.9|13
1716843300000|2024-05-27 20:55:00|2769.1|2767.1|2769.1|2767.1|2769.1|2767.1|2769.1|2767.1|0
1716843600000|2024-05-27 21:00:00|2769.2|2767.2|2769.2|2767.2|2769.2|2767.2|2769.2|2767.2|0
1716844200000|2024-05-27 21:10:00|2769.3|2767.3|2771.3|2769.3|2771.3|2769.3|2769.3|2767.3|0
1716847200000|2024-05-27 22:00:00|2771.8|2769.8|2771.3|2769.3|2773|2771|2771|2769|0
1716847500000|2024-05-27 22:05:00|2771.2|2769.2|2771.8|2769.8|2771.8|2769.8|2770.9|2768.9|0
1716847800000|2024-05-27 22:10:00|2771.6|2769.6|2771.5|2769.5|2771.9|2769.9|2771.3|2769.3|0
1716848100000|2024-05-27 22:15:00|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|2771.3|2769.3|0
1716848400000|2024-05-27 22:20:00|2771.3|2769.3|2771|2769|2771.3|2769.3|2771|2769|0
1716848700000|2024-05-27 22:25:00|2770.9|2768.9|2771|2769|2771|2769|2770.9|2768.9|0
1716849000000|2024-05-27 22:30:00|2770.9|2768.9|2771.2|2769.2|2771.2|2769.2|2770.9|2768.9|0
1716849300000|2024-05-27 22:35:00|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|2771.3|2769.3|0
1716849600000|2024-05-27 22:40:00|2771.7|2769.7|2772.3|2770.3|2772.3|2770.3|2771.3|2769.3|0
1716849900000|2024-05-27 22:45:00|2772.7|2770.7|2772.5|2770.5|2772.7|2770.7|2772.2|2770.2|0
1716850200000|2024-05-27 22:50:00|2772.1|2770.1|2772.3|2770.3|2772.5|2770.5|2772.1|2770.1|0
1716850500000|2024-05-27 22:55:00|2772.5|2770.5|2771.5|2769.5|2772.5|2770.5|2771.2|2769.2|0
1716850800000|2024-05-27 23:00:00|2771.4|2769.4|2770.6|2768.6|2771.4|2769.4|2770.6|2768.6|0
1716851100000|2024-05-27 23:05:00|2770.5|2768.5|2770.9|2768.9|2771.3|2769.3|2770.5|2768.5|0
1716851400000|2024-05-27 23:10:00|2770.8|2768.8|2770.9|2768.9|2771|2769|2770.4|2768.4|0
1716851700000|2024-05-27 23:15:00|2771|2769|2770.8|2768.8|2771.2|2769.2|2770.8|2768.8|0
1716852000000|2024-05-27 23:20:00|2770.7|2768.7|2770.6|2768.6|2771.1|2769.1|2770.5|2768.5|0
1716852300000|2024-05-27 23:25:00|2770.7|2768.7|2771.4|2769.4|2771.4|2769.4|2770.7|2768.7|0
1716852600000|2024-05-27 23:30:00|2771.2|2769.2|2771.3|2769.3|2771.6|2769.6|2770.7|2768.7|0
1716852900000|2024-05-27 23:35:00|2771.5|2769.5|2771.1|2769.1|2771.5|2769.5|2770.8|2768.8|0
1716853200000|2024-05-27 23:40:00|2770.9|2768.9|2770.4|2768.4|2771.1|2769.1|2769.9|2767.9|0
1716853500000|2024-05-27 23:45:00|2770.3|2768.3|2769.7|2768.5|2773|2771.8|2769.2|2768|378
1716853800000|2024-05-27 23:50:00|2769.5|2768.3|2768.2|2767|2769.7|2768.5|2768.2|2767|112
1716854100000|2024-05-27 23:55:00|2768|2766.8|2767.2|2766|2769|2767.8|2767.2|2766|107
1716854400000|2024-05-28 00:00:00|2767|2766.2|2771.5|2770.7|2773.5|2772.7|2764|2763.2|1364
1716854700000|2024-05-28 00:05:00|2772|2771.2|2769.5|2768.7|2773.5|2772.7|2769|2768.2|510
1716855000000|2024-05-28 00:10:00|2769.8|2769|2768|2767.2|2770.3|2769.5|2766|2765.2|374
1716855300000|2024-05-28 00:15:00|2768.5|2767.7|2766|2765.2|2769|2768.2|2765.5|2764.7|384
1716855600000|2024-05-28 00:20:00|2765.5|2764.7|2766|2765.2|2768.5|2767.7|2765.5|2764.7|400
1716855900000|2024-05-28 00:25:00|2766.5|2765.7|2764.5|2763.7|2766.5|2765.7|2764|2763.2|292
1716856200000|2024-05-28 00:30:00|2764.3|2763.5|2767|2766.2|2767.5|2766.7|2763.5|2762.7|272
1716856500000|2024-05-28 00:35:00|2767.5|2766.7|2769|2768.2|2770.5|2769.7|2767.5|2766.7|315
1716856800000|2024-05-28 00:40:00|2769.5|2768.7|2769|2768.2|2770|2769.2|2768.5|2767.7|259
1716857100000|2024-05-28 00:45:00|2768.5|2767.7|2766|2765.2|2768.5|2767.7|2766|2765.2|175
1716857400000|2024-05-28 00:50:00|2765.5|2764.7|2768.5|2767.7|2769|2768.2|2765.5|2764.7|288
1716857700000|2024-05-28 00:55:00|2769|2768.2|2770|2769.2|2771|2770.2|2768.5|2767.7|215
1716858000000|2024-05-28 01:00:00|2770.3|2769.5|2770.5|2769.7|2771.5|2770.7|2769.5|2768.7|192
1716858300000|2024-05-28 01:05:00|2770.3|2769.5|2768|2767.2|2770.5|2769.7|2767.5|2766.7|138
1716858600000|2024-05-28 01:10:00|2768.5|2767.7|2766|2765.2|2768.5|2767.7|2766|2765.2|138
1716858900000|2024-05-28 01:15:00|2766.5|2765.7|2766.3|2765.5|2767|2766.2|2765.5|2764.7|221
1716859200000|2024-05-28 01:20:00|2766.5|2765.7|2767.5|2766.7|2767.5|2766.7|2766|2765.2|195
1716859500000|2024-05-28 01:25:00|2767.3|2766.5|2766|2765.2|2767.3|2766.5|2765.5|2764.7|134
1716859800000|2024-05-28 01:30:00|2765.5|2764.7|2767|2766.2|2767|2766.2|2765|2764.2|255
1716860100000|2024-05-28 01:35:00|2766.8|2766|2765|2764.2|2767.5|2766.7|2764.3|2763.5|297
1716860400000|2024-05-28 01:40:00|2765.5|2764.7|2764.5|2763.7|2766|2765.2|2764|2763.2|250
1716860700000|2024-05-28 01:45:00|2764.3|2763.5|2765|2764.2|2766|2765.2|2764|2763.2|210
1716861000000|2024-05-28 01:50:00|2765.5|2764.7|2765|2764.2|2765.5|2764.7|2763.8|2763|358
1716861300000|2024-05-28 01:55:00|2764.8|2764|2765|2764.2|2765.5|2764.7|2764.3|2763.5|112
1716861600000|2024-05-28 02:00:00|2764.5|2763.7|2765.5|2764.7|2765.8|2765|2764.5|2763.7|146
1716861900000|2024-05-28 02:05:00|2765|2764.2|2765.5|2764.7|2765.5|2764.7|2764.5|2763.7|209
1716862200000|2024-05-28 02:10:00|2765.3|2764.5|2763.5|2762.7|2765.5|2764.7|2763|2762.2|177
1716862500000|2024-05-28 02:15:00|2764|2763.2|2762.5|2761.7|2764|2763.2|2762|2761.2|275
1716862800000|2024-05-28 02:20:00|2763|2762.2|2763|2762.2|2764|2763.2|2762.5|2761.7|191
1716863100000|2024-05-28 02:25:00|2762.8|2762|2763|2762.2|2763.5|2762.7|2762.5|2761.7|156
1716863400000|2024-05-28 02:30:00|2762.5|2761.7|2761|2760.2|2762.8|2762|2760|2759.2|165
1716863700000|2024-05-28 02:35:00|2761.5|2760.7|2762|2761.2|2762|2761.2|2760.5|2759.7|85
1716864000000|2024-05-28 02:40:00|2762.3|2761.5|2762|2761.2|2762.8|2762|2762|2761.2|58
1716864300000|2024-05-28 02:45:00|2762.5|2761.7|2763|2762.2|2763|2762.2|2762.3|2761.5|56
1716864600000|2024-05-28 02:50:00|2763.5|2762.7|2764|2763.2|2764|2763.2|2763.5|2762.7|34
1716864900000|2024-05-28 02:55:00|2764.3|2763.5|2765|2764.2|2765|2764.2|2764.3|2763.5|56
1716865200000|2024-05-28 03:00:00|2764.8|2764|2764|2763.2|2765|2764.2|2763.5|2762.7|115
1716865500000|2024-05-28 03:05:00|2763.8|2763|2763.5|2762.7|2764.3|2763.5|2763.5|2762.7|30
1716865800000|2024-05-28 03:10:00|2763.3|2762.5|2763.5|2762.7|2763.8|2763|2763.3|2762.5|45
1716866100000|2024-05-28 03:15:00|2763.3|2762.5|2763|2762.2|2763.3|2762.5|2762.8|2762|64
1716866400000|2024-05-28 03:20:00|2762.5|2761.7|2761.8|2761|2763|2762.2|2761.5|2760.7|95
1716866700000|2024-05-28 03:25:00|2761.5|2760.7|2761|2760.2|2762|2761.2|2760.8|2760|59
1716867000000|2024-05-28 03:30:00|2761.5|2760.7|2764.5|2763.7|2765|2764.2|2761.5|2760.7|447
1716867300000|2024-05-28 03:35:00|2764.8|2764|2767|2766.2|2767.3|2766.5|2764.5|2763.7|273
1716867600000|2024-05-28 03:40:00|2766.8|2766|2767|2766.2|2767|2766.2|2765|2764.2|122
1716867900000|2024-05-28 03:45:00|2766.8|2766|2767|2766.2|2768|2767.2|2766.5|2765.7|191
1716868200000|2024-05-28 03:50:00|2766.8|2766|2766.5|2765.7|2767.5|2766.7|2766|2765.2|114
1716868500000|2024-05-28 03:55:00|2766.8|2766|2767|2766.2|2767|2766.2|2766|2765.2|170
1716868800000|2024-05-28 04:00:00|2767.5|2766.7|2767|2766.2|2768|2767.2|2767|2766.2|170
1716869100000|2024-05-28 04:05:00|2767.3|2766.5|2767|2766.2|2767.3|2766.5|2766.5|2765.7|105
1716869400000|2024-05-28 04:10:00|2767.3|2766.5|2767|2766.2|2767.5|2766.7|2766.5|2765.7|102
1716869700000|2024-05-28 04:15:00|2766.5|2765.7|2767.5|2766.7|2767.5|2766.7|2766.5|2765.7|128
1716870000000|2024-05-28 04:20:00|2767.8|2767|2767.8|2767|2767.8|2767|2767|2766.2|163
1716870300000|2024-05-28 04:25:00|2768|2767.2|2767.5|2766.7|2768|2767.2|2767|2766.2|119
1716870600000|2024-05-28 04:30:00|2767.8|2767|2767|2766.2|2767.8|2767|2767|2766.2|77
1716870900000|2024-05-28 04:35:00|2767.5|2766.7|2767.5|2766.7|2767.5|2766.7|2767|2766.2|104
1716871200000|2024-05-28 04:40:00|2767|2766.2|2765.5|2764.7|2767.3|2766.5|2765.5|2764.7|144
1716871500000|2024-05-28 04:45:00|2765.3|2764.5|2767|2766.2|2767.3|2766.5|2765.3|2764.5|156
1716871800000|2024-05-28 04:50:00|2766.5|2765.7|2766.3|2765.5|2767|2766.2|2766|2765.2|167
1716872100000|2024-05-28 04:55:00|2766.5|2765.7|2765.8|2765|2767|2766.2|2765.5|2764.7|131
1716872400000|2024-05-28 05:00:00|2766|2765.2|2765.5|2764.7|2766|2765.2|2765.3|2764.5|165
1716872700000|2024-05-28 05:05:00|2765.3|2764.5|2767|2766.2|2767|2766.2|2765|2764.2|72
1716873000000|2024-05-28 05:10:00|2766.5|2765.7|2766.8|2766|2767|2766.2|2766|2765.2|185
1716873300000|2024-05-28 05:15:00|2766.5|2765.7|2767|2766.2|2767.5|2766.7|2766.5|2765.7|180
1716873600000|2024-05-28 05:20:00|2767.3|2766.5|2768|2767.2|2768|2767.2|2767.3|2766.5|151
1716873900000|2024-05-28 05:25:00|2767.8|2767|2768.5|2767.7|2768.5|2767.7|2767.5|2766.7|260
1716874200000|2024-05-28 05:30:00|2768.3|2767.5|2767|2766.2|2768.5|2767.7|2766.5|2765.7|484
1716874500000|2024-05-28 05:35:00|2766.8|2766|2767.5|2766.7|2768|2767.2|2766|2765.2|254
1716874800000|2024-05-28 05:40:00|2767.8|2767|2768.8|2768|2768.8|2768|2767.5|2766.7|330
1716875100000|2024-05-28 05:45:00|2769|2768.2|2769.5|2768.7|2770.3|2769.5|2769|2768.2|413
1716875400000|2024-05-28 05:50:00|2770|2769.2|2770.5|2769.7|2771|2770.2|2770|2769.2|383
1716875700000|2024-05-28 05:55:00|2770.3|2769.5|2769|2768.2|2771.5|2770.7|2769|2768.2|1394
1716876000000|2024-05-28 06:00:00|2769.5|2768.7|2770|2769.2|2770|2769.2|2767.5|2766.7|1439
1716876300000|2024-05-28 06:05:00|2769.8|2769|2770.6|2768.6|2770.8|2769.7|2769.5|2768.6|557
1716876600000|2024-05-28 06:10:00|2770.5|2768.5|2770.8|2768.8|2770.9|2768.9|2770.2|2768.2|2
1716876900000|2024-05-28 06:15:00|2770.9|2768.9|2770.8|2768.8|2771.2|2769.2|2770.8|2768.8|323
1716877200000|2024-05-28 06:20:00|2770.9|2768.9|2771.2|2769.2|2771.2|2769.2|2770.5|2768.5|0
1716877500000|2024-05-28 06:25:00|2771.3|2769.3|2771.1|2769.1|2771.5|2769.5|2770.7|2768.7|0
1716877800000|2024-05-28 06:30:00|2771.2|2769.2|2771.5|2769.5|2771.5|2769.5|2771.1|2769.1|0
1716878100000|2024-05-28 06:35:00|2771.7|2769.7|2772|2770|2772.1|2770.1|2771.5|2769.5|0
1716878400000|2024-05-28 06:40:00|2771.9|2769.9|2771.7|2769.7|2772.2|2770.2|2771.5|2769.5|0
1716878700000|2024-05-28 06:45:00|2771.9|2769.9|2772|2770|2772.2|2770.2|2771.7|2769.7|0
1716879000000|2024-05-28 06:50:00|2771.9|2769.9|2772.2|2770.2|2772.2|2770.2|2771.7|2769.7|0
1716879300000|2024-05-28 06:55:00|2772.3|2770.3|2772.2|2770.2|2772.7|2770.7|2772|2770|0
1716879600000|2024-05-28 07:00:00|2772.3|2770.3|2772.8|2770.8|2773.1|2771.1|2772.3|2770.3|0
1716879900000|2024-05-28 07:05:00|2772.5|2770.5|2772.6|2770.6|2772.8|2770.8|2772.2|2770.2|0
1716880200000|2024-05-28 07:10:00|2772.5|2770.5|2771.2|2769.2|2772.9|2770.9|2771.1|2769.1|0
1716880500000|2024-05-28 07:15:00|2771|2769|2771.2|2769.2|2771.3|2769.3|2770.8|2768.8|0
1716880800000|2024-05-28 07:20:00|2770.9|2768.9|2771.7|2769.7|2771.8|2769.8|2770.6|2768.6|0
1716881100000|2024-05-28 07:25:00|2771.8|2769.8|2772|2770|2772.3|2770.3|2771.6|2769.6|0
1716881400000|2024-05-28 07:30:00|2772.7|2771.5|2772.2|2771|2774.2|2773|2772.2|2771|364
1716881700000|2024-05-28 07:35:00|2772.5|2771.3|2773.2|2772|2773.2|2772|2772.2|2771|59
1716882000000|2024-05-28 07:40:00|2773.7|2772.5|2772.2|2771|2773.7|2772.5|2772.2|2771|82
1716882300000|2024-05-28 07:45:00|2772.7|2771.5|2772.2|2771|2773.2|2772|2771.7|2770.5|115
1716882600000|2024-05-28 07:50:00|2772.7|2771.5|2772|2770.8|2772.7|2771.5|2772|2770.8|67
1716882900000|2024-05-28 07:55:00|2772.2|2771|2772.2|2771|2772.2|2771|2772|2770.8|35
1716883200000|2024-05-28 08:00:00|2772.7|2771.5|2772.7|2771.5|2772.7|2771.5|2772.2|2771|37
1716883500000|2024-05-28 08:05:00|2772.2|2771|2771.7|2770.5|2772.5|2771.3|2771.2|2770|86
1716883800000|2024-05-28 08:10:00|2772.2|2771|2773.2|2772|2773.2|2772|2772|2770.8|68
1716884100000|2024-05-28 08:15:00|2772.7|2771.5|2772.7|2771.5|2773.7|2772.5|2772.2|2771|85
1716884400000|2024-05-28 08:20:00|2772.2|2771|2773.2|2772|2773.7|2772.5|2772.2|2771|62
1716884700000|2024-05-28 08:25:00|2772.7|2771.5|2772.7|2771.5|2773.2|2772|2772.2|2771|47
1716885000000|2024-05-28 08:30:00|2773|2771.8|2772.2|2771|2773|2771.8|2772.2|2771|74
1716885300000|2024-05-28 08:35:00|2772.5|2771.3|2772.2|2771|2772.7|2771.5|2771.7|2770.5|83
1716885600000|2024-05-28 08:40:00|2771.7|2770.5|2771.7|2770.5|2772.2|2771|2771.7|2770.5|26
1716885900000|2024-05-28 08:45:00|2772.2|2771|2772.2|2771|2772.7|2771.5|2771.7|2770.5|64
1716886200000|2024-05-28 08:50:00|2772.7|2771.5|2771.5|2770.3|2772.7|2771.5|2771.2|2770|30
1716886500000|2024-05-28 08:55:00|2771.2|2770|2771.7|2770.5|2772.2|2771|2771.2|2770|26
1716886800000|2024-05-28 09:00:00|2772|2770.8|2772.7|2771.5|2772.7|2771.5|2772|2770.8|50
1716887100000|2024-05-28 09:05:00|2773.2|2772|2772.7|2771.5|2773.2|2772|2772.2|2771|19
1716887400000|2024-05-28 09:10:00|2772.5|2771.3|2772.7|2771.5|2772.7|2771.5|2772.5|2771.3|22
1716887700000|2024-05-28 09:15:00|2773.2|2772|2773.7|2772.5|2773.7|2772.5|2773.2|2772|44
1716888000000|2024-05-28 09:20:00|2773.2|2772|2774.5|2773.3|2774.5|2773.3|2773.2|2772|56
1716888300000|2024-05-28 09:25:00|2774.2|2773|2773.7|2772.5|2774.7|2773.5|2773.7|2772.5|25
1716888600000|2024-05-28 09:30:00|2774|2772.8|2773.7|2772.5|2774.2|2773|2773.7|2772.5|32
1716888900000|2024-05-28 09:35:00|2774|2772.8|2774.7|2773.5|2774.7|2773.5|2773.7|2772.5|116
1716889200000|2024-05-28 09:40:00|||||||||36
1716889500000|2024-05-28 09:45:00|2775|2773.8|2775.2|2774|2775.2|2774|2775|2773.8|66
1716889800000|2024-05-28 09:50:00|2775.5|2774.3|2775.2|2774|2775.7|2774.5|2775.2|2774|48
1716890100000|2024-05-28 09:55:00|2775.7|2774.5|2775.2|2774|2775.7|2774.5|2775|2773.8|114
1716890400000|2024-05-28 10:00:00|2774.7|2773.5|2773.7|2772.5|2775.2|2774|2773.7|2772.5|30
1716890700000|2024-05-28 10:05:00|2773.5|2772.3|2774.2|2773|2774.2|2773|2773.2|2772|31
1716891000000|2024-05-28 10:10:00|2774.5|2773.3|2773.2|2772|2774.5|2773.3|2773.2|2772|32
1716891300000|2024-05-28 10:15:00|2773|2771.8|2772.2|2771|2773.2|2772|2772.2|2771|22
1716891600000|2024-05-28 10:20:00|2772.5|2771.3|2770.7|2769.5|2772.7|2771.5|2770.2|2769|70
1716891900000|2024-05-28 10:25:00|2770.5|2769.3|2769|2767.8|2770.7|2769.5|2768.7|2767.5|38
1716892200000|2024-05-28 10:30:00|2768.7|2767.5|2770.5|2769.3|2770.7|2769.5|2768.7|2767.5|37
1716892500000|2024-05-28 10:35:00|2770.2|2769|2770.7|2769.5|2770.7|2769.5|2770.2|2769|26
1716892800000|2024-05-28 10:40:00|2771|2769.8|2772.2|2771|2772.2|2771|2771|2769.8|61
1716893100000|2024-05-28 10:45:00|2771.7|2770.5|2770.2|2769|2771.7|2770.5|2770.2|2769|52
1716893400000|2024-05-28 10:50:00|2770.5|2769.3|2770.7|2769.5|2771|2769.8|2770.2|2769|15
1716893700000|2024-05-28 10:55:00|2771|2769.8|2771.7|2770.5|2771.7|2770.5|2770.2|2769|53
1716894000000|2024-05-28 11:00:00|2771.2|2770|2771.2|2770|2771.7|2770.5|2771.2|2770|34
1716894300000|2024-05-28 11:05:00|2771.7|2770.5|2771.7|2770.5|2771.7|2770.5|2771.2|2770|35
1716894600000|2024-05-28 11:10:00|2771.2|2770|2771.7|2770.5|2772|2770.8|2771.2|2770|26
1716894900000|2024-05-28 11:15:00|2772|2770.8|2771.2|2770|2772.2|2771|2771.2|2770|51
1716895200000|2024-05-28 11:20:00|2771.5|2770.3|2771.2|2770|2771.7|2770.5|2770.7|2769.5|49
1716895500000|2024-05-28 11:25:00|2771.5|2770.3|2771.2|2770|2771.7|2770.5|2771.2|2770|37
1716895800000|2024-05-28 11:30:00|2771.5|2770.3|2770.7|2769.5|2771.7|2770.5|2770.2|2769|41
1716896100000|2024-05-28 11:35:00|2771|2769.8|2771.2|2770|2771.2|2770|2770.7|2769.5|14
1716896400000|2024-05-28 11:40:00|2771.7|2770.5|2771.2|2770|2771.7|2770.5|2770.7|2769.5|21
1716896700000|2024-05-28 11:45:00|2771|2769.8|2771.5|2770.3|2771.7|2770.5|2770.7|2769.5|28
1716897000000|2024-05-28 11:50:00|2771.7|2770.5|2771.7|2770.5|2772.2|2771|2771.5|2770.3|19
1716897300000|2024-05-28 11:55:00|2771.2|2770|2771.7|2770.5|2772|2770.8|2771.2|2770|51
1716897600000|2024-05-28 12:00:00|2771.5|2770.3|2770.7|2769.5|2771.7|2770.5|2770.7|2769.5|6
1716897900000|2024-05-28 12:05:00|2771.2|2770|2771.7|2770.5|2771.7|2770.5|2770.7|2769.5|14
1716898200000|2024-05-28 12:10:00|2772|2770.8|2771.2|2770|2772|2770.8|2771.2|2770|29
1716898500000|2024-05-28 12:15:00|2771|2769.8|2770.7|2769.5|2771.2|2770|2770.2|2769|27
1716898800000|2024-05-28 12:20:00|2770.2|2769|2770.2|2769|2770.7|2769.5|2770.2|2769|42
1716899100000|2024-05-28 12:25:00|2770.7|2769.5|2770.7|2769.5|2771.2|2770|2770.2|2769|42
1716899400000|2024-05-28 12:30:00|2770.2|2769|2769.7|2768.5|2770.7|2769.5|2769.7|2768.5|42
1716899700000|2024-05-28 12:35:00|2770.2|2769|2771.2|2770|2771.2|2770|2770|2768.8|50
1716900000000|2024-05-28 12:40:00|2771|2769.8|2770.7|2769.5|2771|2769.8|2770.5|2769.3|198
1716900300000|2024-05-28 12:45:00|2770.5|2769.3|2770.2|2769|2770.7|2769.5|2769.7|2768.5|65
1716900600000|2024-05-28 12:50:00|2770.5|2769.3|2770.7|2769.5|2771.2|2770|2770.2|2769|39
1716900900000|2024-05-28 12:55:00|2770.2|2769|2770.7|2769.5|2770.7|2769.5|2770.2|2769|25
1716901200000|2024-05-28 13:00:00|2770.2|2769|2770.2|2769|2771.2|2770|2770|2768.8|68
1716901500000|2024-05-28 13:05:00|2770.7|2769.5|2770.7|2769.5|2770.7|2769.5|2770.2|2769|15
1716901800000|2024-05-28 13:10:00|2770.5|2769.3|2772.2|2771|2772.2|2771|2770.5|2769.3|68
1716902100000|2024-05-28 13:15:00|2772.7|2771.5|2771.7|2770.5|2772.7|2771.5|2771.2|2770|269
1716902400000|2024-05-28 13:20:00|2771.2|2770|2771.7|2770.5|2772.2|2771|2771.2|2770|45
1716902700000|2024-05-28 13:25:00|2771.2|2770|2772.2|2771|2772.2|2771|2771.2|2770|47
1716903000000|2024-05-28 13:30:00|2771.7|2770.5|2771.2|2770|2773|2771.8|2770.7|2769.5|141
1716903300000|2024-05-28 13:35:00|2770.7|2769.5|2768.7|2767.5|2771.2|2770|2767.2|2766|184
1716903600000|2024-05-28 13:40:00|2769.2|2768|2771.2|2770|2771.7|2770.5|2768.7|2767.5|239
1716903900000|2024-05-28 13:45:00|2771|2769.8|2769.7|2768.5|2771|2769.8|2768.7|2767.5|155
1716904200000|2024-05-28 13:50:00|2770|2768.8|2770.7|2769.5|2771.2|2770|2769.7|2768.5|77
1716904500000|2024-05-28 13:55:00|2770.2|2769|2770|2768.8|2770.2|2769|2768.7|2767.5|99
1716904800000|2024-05-28 14:00:00|2769.7|2768.5|2767.2|2766|2769.7|2768.5|2767.2|2766|195
1716905100000|2024-05-28 14:05:00|2767.7|2766.5|2766.7|2765.5|2767.7|2766.5|2766.2|2765|191
1716905400000|2024-05-28 14:10:00|2767.2|2766|2766.2|2765|2767.7|2766.5|2766.2|2765|128
1716905700000|2024-05-28 14:15:00|2765.7|2764.5|2767.2|2766|2767.7|2766.5|2765.2|2764|126
1716906000000|2024-05-28 14:20:00|2767|2765.8|2766.7|2765.5|2767.2|2766|2764.7|2763.5|135
1716906300000|2024-05-28 14:25:00|2767|2765.8|2766.7|2765.5|2767.2|2766|2766.2|2765|79
1716906600000|2024-05-28 14:30:00|2766.5|2765.3|2765.2|2764|2767.2|2766|2764.7|2763.5|84
1716906900000|2024-05-28 14:35:00|2765|2763.8|2763.7|2762.5|2765.2|2764|2763.7|2762.5|126
1716907200000|2024-05-28 14:40:00|2763.2|2762|2765.2|2764|2765.7|2764.5|2763.2|2762|156
1716907500000|2024-05-28 14:45:00|2765.5|2764.3|2766.7|2765.5|2767.2|2766|2764.7|2763.5|135
1716907800000|2024-05-28 14:50:00|2767.2|2766|2766.7|2765.5|2768.2|2767|2766.2|2765|127
1716908100000|2024-05-28 14:55:00|2766.5|2765.3|2766.7|2765.5|2767.2|2766|2766.2|2765|76
1716908400000|2024-05-28 15:00:00|2766.5|2765.3|2764.7|2763.5|2766.7|2765.5|2764.2|2763|262
1716908700000|2024-05-28 15:05:00|2765|2763.8|2766.2|2765|2766.7|2765.5|2765|2763.8|62
1716909000000|2024-05-28 15:10:00|2765.7|2764.5|2767.7|2766.5|2767.7|2766.5|2765.7|2764.5|61
1716909300000|2024-05-28 15:15:00|2767.2|2766|2769.2|2768|2769.2|2768|2767.2|2766|163
1716909600000|2024-05-28 15:20:00|2769.5|2768.3|2769.7|2768.5|2769.7|2768.5|2769.2|2768|111
1716909900000|2024-05-28 15:25:00|2770|2768.8|2770.2|2769|2770.7|2769.5|2769.7|2768.5|66
1716910200000|2024-05-28 15:30:00|2770.5|2769.3|2771.2|2770|2771.5|2770.3|2770.2|2769|105
1716910500000|2024-05-28 15:35:00|2770.7|2769.5|2770.7|2769.5|2771.2|2770|2769.7|2768.5|121
1716910800000|2024-05-28 15:40:00|2771|2769.8|2771.2|2770|2772.2|2771|2770.7|2769.5|85
1716911100000|2024-05-28 15:45:00|2771.5|2770.3|2771.2|2770|2771.7|2770.5|2771.2|2770|33
1716911400000|2024-05-28 15:50:00|2770.7|2769.5|2771.7|2770.5|2771.7|2770.5|2770.7|2769.5|23
1716911700000|2024-05-28 15:55:00|2771.5|2770.3|2772.2|2771|2772.2|2771|2771.2|2770|16
1716912000000|2024-05-28 16:00:00|2771.7|2770.5|2772.2|2771|2773.7|2772.5|2771.7|2770.5|82
1716912300000|2024-05-28 16:05:00|2772|2770.8|2771.7|2770.5|2772.2|2771|2771.2|2770|30
1716912600000|2024-05-28 16:10:00|2772.2|2771|2773.5|2772.3|2773.7|2772.5|2771.7|2770.5|34
1716912900000|2024-05-28 16:15:00|2773.7|2772.5|2772.2|2771|2773.7|2772.5|2771.7|2770.5|51
1716913200000|2024-05-28 16:20:00|2772|2770.8|2772.5|2771.3|2772.7|2771.5|2771.7|2770.5|4
1716913500000|2024-05-28 16:25:00|2772.2|2771|2771.7|2770.5|2772.5|2771.3|2771.2|2770|13
1716913800000|2024-05-28 16:30:00|2772.2|2771|2772.2|2771|2772.7|2771.5|2771.2|2770|125
1716914100000|2024-05-28 16:35:00|2771.7|2770.5|2773.2|2772|2773.2|2772|2771.7|2770.5|10
1716914400000|2024-05-28 16:40:00|2773.7|2772.5|2772.7|2771.5|2773.7|2772.5|2772.7|2771.5|17
1716914700000|2024-05-28 16:45:00|2773|2771.8|2772.2|2771|2773.2|2772|2771.7|2770.5|19
1716915000000|2024-05-28 16:50:00|2772.5|2771.3|2772.5|2771.3|2772.7|2771.5|2772.2|2771|8
1716915300000|2024-05-28 16:55:00|2772.2|2771|2771.2|2770|2772.2|2771|2770.7|2769.5|29
1716915600000|2024-05-28 17:00:00|2771.5|2770.3|2769.7|2768.5|2771.7|2770.5|2769.7|2768.5|12
1716915900000|2024-05-28 17:05:00|2770|2768.8|2771.7|2770.5|2771.7|2770.5|2769.7|2768.5|10
1716916200000|2024-05-28 17:10:00|2771.5|2770.3|2771.7|2770.5|2771.7|2770.5|2771.2|2770|9
1716916500000|2024-05-28 17:15:00|2771.5|2770.3|2772.2|2771|2772.2|2771|2771.2|2770|12
1716916800000|2024-05-28 17:20:00|2772|2770.8|2771.7|2770.5|2772.2|2771|2771.2|2770|6
1716917100000|2024-05-28 17:25:00|2771.5|2770.3|2771.2|2770|2771.7|2770.5|2771.2|2770|4
1716917400000|2024-05-28 17:30:00|2771|2769.8|2772.2|2771|2772.2|2771|2770.7|2769.5|19
1716917700000|2024-05-28 17:35:00|2771.7|2770.5|2772.2|2771|2772.5|2771.3|2771.7|2770.5|2
1716918000000|2024-05-28 17:40:00|2772|2770.8|2772.2|2771|2772.7|2771.5|2771.2|2770|58
1716918300000|2024-05-28 17:45:00|2771.7|2770.5|2770.7|2769.5|2771.7|2770.5|2770.2|2769|57
1716918600000|2024-05-28 17:50:00|2771.2|2770|2769.2|2768|2771.2|2770|2768.5|2767.3|95
1716918900000|2024-05-28 17:55:00|2769|2767.8|2769.7|2768.5|2770.2|2769|2768.7|2767.5|34
1716919200000|2024-05-28 18:00:00|2769.2|2768|2770.7|2769.5|2770.7|2769.5|2768.7|2767.5|11
1716919500000|2024-05-28 18:05:00|2770.5|2769.3|2770.7|2769.5|2771.7|2770.5|2770.2|2769|91
1716919800000|2024-05-28 18:10:00|2771|2769.8|2770.7|2769.5|2771.7|2770.5|2770.2|2769|63
1716920100000|2024-05-28 18:15:00|2770.5|2769.3|2770.2|2769|2770.7|2769.5|2769.2|2768|8
1716920400000|2024-05-28 18:20:00|2770|2768.8|2768.7|2767.5|2770|2768.8|2768.2|2767|37
1716920700000|2024-05-28 18:25:00|2769|2767.8|2767.7|2766.5|2769.2|2768|2767.2|2766|73
1716921000000|2024-05-28 18:30:00|2767.2|2766|2765.2|2764|2767.7|2766.5|2765.2|2764|213
1716921300000|2024-05-28 18:35:00|2764.7|2763.5|2764.2|2763|2765.2|2764|2763.2|2762|93
1716921600000|2024-05-28 18:40:00|2764.7|2763.5|2764.7|2763.5|2765.7|2764.5|2764.5|2763.3|60
1716921900000|2024-05-28 18:45:00|2765.2|2764|2765.2|2764|2765.7|2764.5|2764.2|2763|99
1716922200000|2024-05-28 18:50:00|2765|2763.8|2765.2|2764|2765.2|2764|2764.2|2763|8
1716922500000|2024-05-28 18:55:00|2765.5|2764.3|2768|2766.8|2768|2766.8|2765.2|2764|19
1716922800000|2024-05-28 19:00:00|2767.7|2766.5|2767.2|2766|2768.7|2767.5|2767|2765.8|68
1716923100000|2024-05-28 19:05:00|2767|2765.8|2768.2|2767|2768.2|2767|2766.7|2765.5|23
1716923400000|2024-05-28 19:10:00|2767.7|2766.5|2767.7|2766.5|2768.2|2767|2766.7|2765.5|5
1716923700000|2024-05-28 19:15:00|2767.5|2766.3|2767.7|2766.5|2768|2766.8|2766.2|2765|30
1716924000000|2024-05-28 19:20:00|2767.2|2766|2767.2|2766|2768.2|2767|2766.2|2765|105
1716924300000|2024-05-28 19:25:00|2767.5|2766.3|2766.7|2765.5|2769.2|2768|2766.2|2765|78
1716924600000|2024-05-28 19:30:00|2766.5|2765.3|2768.2|2767|2768.5|2767.3|2766.2|2765|21
1716924900000|2024-05-28 19:35:00|2767.7|2766.5|2767.7|2766.5|2768.5|2767.3|2767.2|2766|8
1716925200000|2024-05-28 19:40:00|2767.5|2766.3|2766.2|2765|2767.7|2766.5|2766.2|2765|10
1716925500000|2024-05-28 19:45:00|2766.7|2765.5|2767.2|2766|2767.7|2766.5|2766.2|2765|17
1716925800000|2024-05-28 19:50:00|2767.7|2766.5|2768.2|2767|2768.7|2767.5|2767.2|2766|78
1716926100000|2024-05-28 19:55:00|2768.7|2767.5|2771.2|2770|2771.5|2770.3|2768.2|2767|68
1716926400000|2024-05-28 20:00:00|2771.7|2770.5|2771.7|2770.5|2772.7|2771.5|2771.2|2770|67
1716926700000|2024-05-28 20:05:00|2771.5|2770.3|2770.7|2769.5|2771.7|2770.5|2770.7|2769.5|7
1716927000000|2024-05-28 20:10:00|2770.2|2769|2770.2|2769|2770.5|2769.3|2770|2768.8|25
1716927300000|2024-05-28 20:15:00|2770|2768.8|2770.2|2769|2770.2|2769|2770|2768.8|6
1716927600000|2024-05-28 20:20:00|2770|2768.8|2770.2|2769|2770.2|2769|2770|2768.8|1
1716927900000|2024-05-28 20:25:00|2770.5|2769.3|2770.5|2769.3|2770.5|2769.3|2770.5|2769.3|8
1716928200000|2024-05-28 20:30:00|2770.7|2769.5|2770.7|2769.5|2771.2|2770|2770.7|2769.5|8
1716928500000|2024-05-28 20:35:00|||||||||1
1716928800000|2024-05-28 20:40:00|2770.2|2769|2770.7|2769.5|2770.7|2769.5|2770.2|2769|9
1716929100000|2024-05-28 20:45:00|2770.5|2769.3|2770.7|2769.5|2770.7|2769.5|2770.5|2769.3|3
1716929400000|2024-05-28 20:50:00|2770.5|2769.3|2770.9|2768.9|2770.9|2769.5|2770.5|2768.9|12
1716929700000|2024-05-28 20:55:00|2771.1|2769.1|2770.6|2768.6|2771.4|2769.4|2770.4|2768.4|0
1716930000000|2024-05-28 21:00:00|2770.7|2768.7|2770.6|2768.6|2770.8|2768.8|2770.6|2768.6|2
1716930300000|2024-05-28 21:05:00|2770.5|2768.5|2770.3|2768.3|2770.5|2768.5|2770.3|2768.3|0
1716930600000|2024-05-28 21:10:00|2770.4|2768.4|2770.3|2768.3|2770.4|2768.4|2770.2|2768.2|0
1716930900000|2024-05-28 21:15:00|2770.4|2768.4|2770.7|2768.7|2770.7|2768.7|2770.3|2768.3|0
1716931500000|2024-05-28 21:25:00|2770.6|2768.6|2770.6|2768.6|2770.6|2768.6|2770.6|2768.6|0
1716931800000|2024-05-28 21:30:00|2770.7|2768.7|2770.7|2768.7|2770.7|2768.7|2770.7|2768.7|0
1716932700000|2024-05-28 21:45:00|2770.6|2768.6|2770.4|2768.4|2770.7|2768.7|2770.4|2768.4|0
1716933300000|2024-05-28 21:55:00|2770.3|2768.3|2770.4|2768.4|2770.4|2768.4|2770.3|2768.3|0
1716933600000|2024-05-28 22:00:00|2770.5|2768.5|2769.7|2767.7|2771.1|2769.1|2769|2767|0
1716933900000|2024-05-28 22:05:00|2769.8|2767.8|2769.7|2767.7|2769.8|2767.8|2769.4|2767.4|0
1716934200000|2024-05-28 22:10:00|2769.8|2767.8|2769.2|2767.2|2770.1|2768.1|2769.2|2767.2|0
1716934500000|2024-05-28 22:15:00|2768.9|2766.9|2768.9|2766.9|2769|2767|2768.9|2766.9|0
1716935100000|2024-05-28 22:25:00|2768.6|2766.6|2768.6|2766.6|2768.6|2766.6|2768.3|2766.3|0
1716936300000|2024-05-28 22:45:00|2768.9|2766.9|2768.9|2766.9|2768.9|2766.9|2768.9|2766.9|0
1716936900000|2024-05-28 22:55:00|2768.4|2766.4|2768.8|2766.8|2768.8|2766.8|2768.4|2766.4|0
1716937200000|2024-05-28 23:00:00|2768.7|2766.7|2768|2766|2768.7|2766.7|2767.9|2765.9|0
1716937500000|2024-05-28 23:05:00|2768.1|2766.1|2768.3|2766.3|2768.3|2766.3|2768.1|2766.1|0
1716937800000|2024-05-28 23:10:00|2768.1|2766.1|2768|2766|2768.3|2766.3|2768|2766|0
1716938100000|2024-05-28 23:15:00|2767.9|2765.9|2768|2766|2768.2|2766.2|2767.9|2765.9|0
1716938400000|2024-05-28 23:20:00|2767.9|2765.9|2768.3|2766.3|2768.3|2766.3|2767.9|2765.9|0
1716938700000|2024-05-28 23:25:00|2768.1|2766.1|2767.9|2765.9|2768.1|2766.1|2767.9|2765.9|0
1716939000000|2024-05-28 23:30:00|2767.6|2765.6|2768|2766|2768.3|2766.3|2767.2|2765.2|0
1716939300000|2024-05-28 23:35:00|2768.1|2766.1|2767.9|2765.9|2768.3|2766.3|2767.8|2765.8|0
1716939600000|2024-05-28 23:40:00|2768|2766|2768.6|2766.6|2768.6|2766.6|2767.9|2765.9|0
1716939900000|2024-05-28 23:45:00|2768.5|2766.5|2769.2|2768|2770.7|2769.5|2768.5|2766.5|324
1716940200000|2024-05-28 23:50:00|2769|2767.8|2769.2|2768|2769.7|2768.5|2768.2|2767|92
1716940500000|2024-05-28 23:55:00|2768.7|2767.5|2768.2|2767|2768.7|2767.5|2767.7|2766.5|117
1716940800000|2024-05-29 00:00:00|2768|2767.2|2770.5|2769.7|2772|2771.2|2767|2766.2|1243
1716941100000|2024-05-29 00:05:00|2770|2769.2|2770.5|2769.7|2772.8|2772|2770|2769.2|597
1716941400000|2024-05-29 00:10:00|2770.3|2769.5|2769.5|2768.7|2772|2771.2|2769.5|2768.7|486
1716941700000|2024-05-29 00:15:00|2769.8|2769|2771.5|2770.7|2773.3|2772.5|2769.8|2769|416
1716942000000|2024-05-29 00:20:00|2771.8|2771|2782.5|2781.7|2783.8|2783|2771.5|2770.7|1530
1716942300000|2024-05-29 00:25:00|2782.8|2782|2784.5|2783.7|2784.5|2783.7|2779.5|2778.7|833
1716942600000|2024-05-29 00:30:00|2785.5|2784.7|2778|2777.2|2785.5|2784.7|2777.5|2776.7|1019
1716942900000|2024-05-29 00:35:00|2777.8|2777|2773|2772.2|2777.8|2777|2772|2771.2|912
1716943200000|2024-05-29 00:40:00|2772.5|2771.7|2765.5|2764.7|2772.5|2771.7|2765.5|2764.7|1440
1716943500000|2024-05-29 00:45:00|2766|2765.2|2766|2765.2|2767|2766.2|2763.5|2762.7|662
1716943800000|2024-05-29 00:50:00|2765.5|2764.7|2765|2764.2|2768|2767.2|2764.8|2764|514
1716944100000|2024-05-29 00:55:00|2765.5|2764.7|2766|2765.2|2766.5|2765.7|2764.3|2763.5|358
1716944400000|2024-05-29 01:00:00|2765.5|2764.7|2765|2764.2|2766.5|2765.7|2763.3|2762.5|515
1716944700000|2024-05-29 01:05:00|2765.5|2764.7|2766|2765.2|2766.5|2765.7|2765|2764.2|343
1716945000000|2024-05-29 01:10:00|2766.8|2766|2764.5|2763.7|2767|2766.2|2764.5|2763.7|351
1716945300000|2024-05-29 01:15:00|2764|2763.2|2763.5|2762.7|2764.5|2763.7|2763|2762.2|310
1716945600000|2024-05-29 01:20:00|2763|2762.2|2764|2763.2|2764|2763.2|2761.5|2760.7|368
1716945900000|2024-05-29 01:25:00|2763.8|2763|2760|2759.2|2765|2764.2|2759.5|2758.7|534
1716946200000|2024-05-29 01:30:00|2759.5|2758.7|2758.5|2757.7|2760.5|2759.7|2758.5|2757.7|638
1716946500000|2024-05-29 01:35:00|2758|2757.2|2754.5|2753.7|2758|2757.2|2754|2753.2|884
1716946800000|2024-05-29 01:40:00|2755|2754.2|2755.5|2754.7|2756.5|2755.7|2754.5|2753.7|345
1716947100000|2024-05-29 01:45:00|2755|2754.2|2755|2754.2|2756.5|2755.7|2755|2754.2|469
1716947400000|2024-05-29 01:50:00|2755.5|2754.7|2755.5|2754.7|2757|2756.2|2755.5|2754.7|240
1716947700000|2024-05-29 01:55:00|2755.3|2754.5|2756.5|2755.7|2756.5|2755.7|2754.5|2753.7|345
1716948000000|2024-05-29 02:00:00|2756|2755.2|2756|2755.2|2757.5|2756.7|2755|2754.2|387
1716948300000|2024-05-29 02:05:00|2756.5|2755.7|2757.3|2756.5|2759|2758.2|2756|2755.2|322
1716948600000|2024-05-29 02:10:00|2757.5|2756.7|2759|2758.2|2759.8|2759|2756|2755.2|265
1716948900000|2024-05-29 02:15:00|2759.5|2758.7|2760.5|2759.7|2761|2760.2|2759|2758.2|337
1716949200000|2024-05-29 02:20:00|2760.8|2760|2762|2761.2|2762|2761.2|2760.5|2759.7|221
1716949500000|2024-05-29 02:25:00|2762.5|2761.7|2762|2761.2|2763|2762.2|2761.5|2760.7|287
1716949800000|2024-05-29 02:30:00|2761.5|2760.7|2760.5|2759.7|2761.8|2761|2760|2759.2|201
1716950100000|2024-05-29 02:35:00|2761|2760.2|2760.5|2759.7|2761|2760.2|2760.5|2759.7|72
1716950400000|2024-05-29 02:40:00|2761|2760.2|2759.5|2758.7|2761|2760.2|2759.5|2758.7|137
1716950700000|2024-05-29 02:45:00|2759.8|2759|2759|2758.2|2760|2759.2|2759|2758.2|136
1716951000000|2024-05-29 02:50:00|2758.5|2757.7|2758.5|2757.7|2759|2758.2|2758|2757.2|131
1716951300000|2024-05-29 02:55:00|2758.3|2757.5|2759.5|2758.7|2760|2759.2|2758.3|2757.5|106
1716951600000|2024-05-29 03:00:00|2759|2758.2|2758.5|2757.7|2759.5|2758.7|2758.3|2757.5|101
1716951900000|2024-05-29 03:05:00|2759|2758.2|2758.5|2757.7|2759.5|2758.7|2758.5|2757.7|50
1716952200000|2024-05-29 03:10:00|2759|2758.2|2759|2758.2|2759|2758.2|2759|2758.2|41
1716952500000|2024-05-29 03:15:00|2758.5|2757.7|2758.5|2757.7|2759|2758.2|2757.5|2756.7|128
1716952800000|2024-05-29 03:20:00|2758.3|2757.5|2758|2757.2|2758.5|2757.7|2758|2757.2|65
1716953100000|2024-05-29 03:25:00|2758.3|2757.5|2759|2758.2|2759|2758.2|2758|2757.2|122
1716953400000|2024-05-29 03:30:00|2758.5|2757.7|2761|2760.2|2761.5|2760.7|2758.5|2757.7|503
1716953700000|2024-05-29 03:35:00|2760.5|2759.7|2758|2757.2|2761|2760.2|2758|2757.2|297
1716954000000|2024-05-29 03:40:00|2758.5|2757.7|2756|2755.2|2758.5|2757.7|2756|2755.2|249
1716954300000|2024-05-29 03:45:00|2756.5|2755.7|2756.5|2755.7|2757.5|2756.7|2755.5|2754.7|325
1716954600000|2024-05-29 03:50:00|2757|2756.2|2755.5|2754.7|2757|2756.2|2755|2754.2|312
1716954900000|2024-05-29 03:55:00|2755|2754.2|2755|2754.2|2755|2754.2|2753.8|2753|315
1716955200000|2024-05-29 04:00:00|2754.5|2753.7|2755|2754.2|2755.5|2754.7|2754.5|2753.7|169
1716955500000|2024-05-29 04:05:00|2755.3|2754.5|2754|2753.2|2755.5|2754.7|2754|2753.2|144
1716955800000|2024-05-29 04:10:00|2754.5|2753.7|2754.5|2753.7|2755|2754.2|2754|2753.2|228
1716956100000|2024-05-29 04:15:00|2755|2754.2|2753.5|2752.7|2755|2754.2|2753.5|2752.7|243
1716956400000|2024-05-29 04:20:00|2753|2752.2|2752.5|2751.7|2753.5|2752.7|2752.5|2751.7|364
1716956700000|2024-05-29 04:25:00|2753|2752.2|2755|2754.2|2755|2754.2|2752.5|2751.7|245
1716957000000|2024-05-29 04:30:00|2754.5|2753.7|2754.8|2754|2755|2754.2|2754.5|2753.7|137
1716957300000|2024-05-29 04:35:00|2754.5|2753.7|2753|2752.2|2754.5|2753.7|2752.8|2752|228
1716957600000|2024-05-29 04:40:00|2753.5|2752.7|2752.5|2751.7|2753.5|2752.7|2752|2751.2|248
1716957900000|2024-05-29 04:45:00|2752.3|2751.5|2750.5|2749.7|2752.5|2751.7|2750.5|2749.7|308
1716958200000|2024-05-29 04:50:00|2750.3|2749.5|2749.5|2748.7|2750.3|2749.5|2749.5|2748.7|319
1716958500000|2024-05-29 04:55:00|2750|2749.2|2751|2750.2|2751|2750.2|2749.5|2748.7|321
1716958800000|2024-05-29 05:00:00|2750.5|2749.7|2750|2749.2|2751.5|2750.7|2750|2749.2|209
1716959100000|2024-05-29 05:05:00|2749.5|2748.7|2752.3|2751.5|2752.3|2751.5|2749.5|2748.7|304
1716959400000|2024-05-29 05:10:00|2752.5|2751.7|2751.5|2750.7|2752.5|2751.7|2751|2750.2|209
1716959700000|2024-05-29 05:15:00|2751|2750.2|2750.5|2749.7|2751|2750.2|2750.5|2749.7|197
1716960000000|2024-05-29 05:20:00|2750.3|2749.5|2749|2748.2|2750.5|2749.7|2749|2748.2|313
1716960300000|2024-05-29 05:25:00|2748.5|2747.7|2746.5|2745.7|2748.5|2747.7|2746.5|2745.7|649
1716960600000|2024-05-29 05:30:00|2747|2746.2|2745|2744.2|2747.5|2746.7|2745|2744.2|795
1716960900000|2024-05-29 05:35:00|2745.5|2744.7|2743|2742.2|2745.5|2744.7|2742.5|2741.7|702
1716961200000|2024-05-29 05:40:00|2742.8|2742|2742.5|2741.7|2743|2742.2|2742|2741.2|750
1716961500000|2024-05-29 05:45:00|2742|2741.2|2744|2743.2|2744|2743.2|2741|2740.2|583
1716961800000|2024-05-29 05:50:00|2743.5|2742.7|2742|2741.2|2743.5|2742.7|2741.8|2741|467
1716962100000|2024-05-29 05:55:00|2741.5|2740.7|2740|2739.2|2743|2742.2|2740|2739.2|1956
1716962400000|2024-05-29 06:00:00|2739.9|2739.1|2740.7|2739.9|2742.4|2741.6|2738.4|2737.6|2352
1716962700000|2024-05-29 06:05:00|2740.4|2739.6|2739.7|2737.7|2740.9|2740.1|2738.4|2737.6|422
1716963000000|2024-05-29 06:10:00|2739.8|2737.8|2739.8|2737.8|2741.1|2739.1|2739.6|2737.6|2
1716963300000|2024-05-29 06:15:00|2739.9|2737.9|2740|2738|2740.6|2738.6|2739.8|2737.8|291
1716963600000|2024-05-29 06:20:00|2739.9|2737.9|2740.5|2738.5|2740.6|2738.6|2739.9|2737.9|0
1716963900000|2024-05-29 06:25:00|2740.6|2738.6|2741.8|2739.8|2742.1|2740.1|2740.4|2738.4|0
1716964200000|2024-05-29 06:30:00|2741.7|2739.7|2742.8|2740.8|2742.8|2740.8|2741.7|2739.7|0
1716964500000|2024-05-29 06:35:00|2743.1|2741.1|2742.5|2740.5|2743.3|2741.3|2741.9|2739.9|0
1716964800000|2024-05-29 06:40:00|2742.7|2740.7|2742.5|2740.5|2742.8|2740.8|2742.3|2740.3|0
1716965100000|2024-05-29 06:45:00|2742.2|2740.2|2742.7|2740.7|2742.8|2740.8|2742.2|2740.2|0
1716965400000|2024-05-29 06:50:00|2742.8|2740.8|2742.3|2740.3|2743.1|2741.1|2742.3|2740.3|0
1716965700000|2024-05-29 06:55:00|2742.4|2740.4|2742.1|2740.1|2742.5|2740.5|2741.7|2739.7|0
1716966000000|2024-05-29 07:00:00|2742.2|2740.2|2742.9|2740.9|2743.6|2741.6|2742.1|2740.1|0
1716966300000|2024-05-29 07:05:00|2742.8|2740.8|2741.6|2739.6|2743|2741|2741.3|2739.3|0
1716966600000|2024-05-29 07:10:00|2741.7|2739.7|2742.7|2740.7|2742.7|2740.7|2741|2739|0
1716966900000|2024-05-29 07:15:00|2742.8|2740.8|2743.5|2741.5|2743.6|2741.6|2742.7|2740.7|0
1716967200000|2024-05-29 07:20:00|2743.4|2741.4|2743.1|2741.1|2743.8|2741.8|2742.9|2740.9|0
1716967500000|2024-05-29 07:25:00|2743.2|2741.2|2742.7|2740.7|2743.2|2741.2|2742.1|2740.1|0
1716967800000|2024-05-29 07:30:00|2742.6|2740.6|2738.6|2737.4|2743.4|2742.2|2738.6|2737.4|353
1716968100000|2024-05-29 07:35:00|2738.9|2737.7|2739.6|2738.4|2741.1|2739.9|2738.6|2737.4|126
1716968400000|2024-05-29 07:40:00|2740.1|2738.9|2741.6|2740.4|2742.1|2740.9|2740.1|2738.9|67
1716968700000|2024-05-29 07:45:00|2741.4|2740.2|2741.1|2739.9|2742.1|2740.9|2740.6|2739.4|81
1716969000000|2024-05-29 07:50:00|2740.6|2739.4|2740.6|2739.4|2741.1|2739.9|2739.6|2738.4|66
1716969300000|2024-05-29 07:55:00|2740.9|2739.7|2741.1|2739.9|2741.1|2739.9|2740.4|2739.2|64
1716969600000|2024-05-29 08:00:00|2741.4|2740.2|2742.6|2741.4|2742.6|2741.4|2741.1|2739.9|71
1716969900000|2024-05-29 08:05:00|2743.1|2741.9|2740.4|2739.2|2743.1|2741.9|2740.1|2738.9|121
1716970200000|2024-05-29 08:10:00|2740.6|2739.4|2739.1|2737.9|2740.6|2739.4|2738.6|2737.4|149
1716970500000|2024-05-29 08:15:00|2739.6|2738.4|2739.1|2737.9|2740.1|2738.9|2738.6|2737.4|90
1716970800000|2024-05-29 08:20:00|2739.4|2738.2|2740.4|2739.2|2741.1|2739.9|2739.1|2737.9|89
1716971100000|2024-05-29 08:25:00|2740.1|2738.9|2740.6|2739.4|2741.6|2740.4|2740.1|2738.9|67
1716971400000|2024-05-29 08:30:00|2740.4|2739.2|2739.1|2737.9|2740.6|2739.4|2738.6|2737.4|53
1716971700000|2024-05-29 08:35:00|2738.6|2737.4|2739.1|2737.9|2739.6|2738.4|2738.1|2736.9|62
1716972000000|2024-05-29 08:40:00|2739.4|2738.2|2738.4|2737.2|2739.6|2738.4|2738.1|2736.9|85
1716972300000|2024-05-29 08:45:00|2738.6|2737.4|2738.1|2736.9|2738.6|2737.4|2737.6|2736.4|50
1716972600000|2024-05-29 08:50:00|2738.6|2737.4|2739.6|2738.4|2739.6|2738.4|2738.4|2737.2|57
1716972900000|2024-05-29 08:55:00|2740.1|2738.9|2739.1|2737.9|2740.1|2738.9|2739.1|2737.9|76
1716973200000|2024-05-29 09:00:00|2739.6|2738.4|2738.1|2736.9|2739.6|2738.4|2738.1|2736.9|86
1716973500000|2024-05-29 09:05:00|2737.9|2736.7|2738.9|2737.7|2738.9|2737.7|2737.6|2736.4|65
1716973800000|2024-05-29 09:10:00|2738.6|2737.4|2738.1|2736.9|2738.9|2737.7|2737.6|2736.4|55
1716974100000|2024-05-29 09:15:00|2737.6|2736.4|2737.9|2736.7|2738.6|2737.4|2737.6|2736.4|106
1716974400000|2024-05-29 09:20:00|2737.6|2736.4|2736.4|2735.2|2737.6|2736.4|2736.1|2734.9|67
1716974700000|2024-05-29 09:25:00|2736.6|2735.4|2736.6|2735.4|2737.6|2736.4|2736.4|2735.2|43
1716975000000|2024-05-29 09:30:00|2736.1|2734.9|2736.1|2734.9|2737.1|2735.9|2735.9|2734.7|63
1716975300000|2024-05-29 09:35:00|2735.6|2734.4|2736.1|2734.9|2736.1|2734.9|2734.9|2733.7|53
1716975600000|2024-05-29 09:40:00|2736.6|2735.4|2736.6|2735.4|2737.1|2735.9|2736.6|2735.4|20
1716975900000|2024-05-29 09:45:00|2737.1|2735.9|2737.1|2735.9|2737.6|2736.4|2736.6|2735.4|9
1716976200000|2024-05-29 09:50:00|2737.4|2736.2|2737.6|2736.4|2738.4|2737.2|2737.1|2735.9|43
1716976500000|2024-05-29 09:55:00|2737.4|2736.2|2737.1|2735.9|2738.1|2736.9|2737.1|2735.9|85
1716976800000|2024-05-29 10:00:00|2736.6|2735.4|2736.6|2735.4|2736.6|2735.4|2736.6|2735.4|31
1716977100000|2024-05-29 10:05:00|2737.1|2735.9|2737.1|2735.9|2737.6|2736.4|2736.9|2735.7|22
1716977400000|2024-05-29 10:10:00|2737.6|2736.4|2738.1|2736.9|2738.6|2737.4|2737.6|2736.4|46
1716977700000|2024-05-29 10:15:00|2738.6|2737.4|2738.4|2737.2|2738.9|2737.7|2738.1|2736.9|23
1716978000000|2024-05-29 10:20:00|2738.1|2736.9|2738.1|2736.9|2738.6|2737.4|2737.6|2736.4|67
1716978300000|2024-05-29 10:25:00|2737.9|2736.7|2737.6|2736.4|2738.1|2736.9|2737.1|2735.9|31
1716978600000|2024-05-29 10:30:00|2737.1|2735.9|2737.6|2736.4|2737.9|2736.7|2737.1|2735.9|28
1716978900000|2024-05-29 10:35:00|2738.1|2736.9|2737.1|2735.9|2738.1|2736.9|2737.1|2735.9|42
1716979200000|2024-05-29 10:40:00|2736.6|2735.4|2737.1|2735.9|2737.1|2735.9|2736.6|2735.4|57
1716979500000|2024-05-29 10:45:00|2737.6|2736.4|2737.6|2736.4|2737.6|2736.4|2737.1|2735.9|35
1716979800000|2024-05-29 10:50:00|2738.1|2736.9|2737.6|2736.4|2738.6|2737.4|2737.6|2736.4|33
1716980100000|2024-05-29 10:55:00|2737.9|2736.7|2736.6|2735.4|2738.1|2736.9|2736.6|2735.4|26
1716980400000|2024-05-29 11:00:00|2737.1|2735.9|2735.6|2734.4|2737.1|2735.9|2735.6|2734.4|36
1716980700000|2024-05-29 11:05:00|2735.9|2734.7|2736.1|2734.9|2736.1|2734.9|2735.6|2734.4|20
1716981000000|2024-05-29 11:10:00|2736.6|2735.4|2735.1|2733.9|2736.6|2735.4|2734.6|2733.4|35
1716981300000|2024-05-29 11:15:00|2734.9|2733.7|2734.6|2733.4|2735.6|2734.4|2734.6|2733.4|101
1716981600000|2024-05-29 11:20:00|2734.1|2732.9|2735.1|2733.9|2735.1|2733.9|2734.1|2732.9|94
1716981900000|2024-05-29 11:25:00|2734.9|2733.7|2734.6|2733.4|2735.1|2733.9|2733.6|2732.4|43
1716982200000|2024-05-29 11:30:00|2734.9|2733.7|2735.1|2733.9|2735.6|2734.4|2734.6|2733.4|28
1716982500000|2024-05-29 11:35:00|2734.9|2733.7|2735.1|2733.9|2735.6|2734.4|2734.9|2733.7|25
1716982800000|2024-05-29 11:40:00|2734.9|2733.7|2735.6|2734.4|2735.6|2734.4|2734.6|2733.4|44
1716983100000|2024-05-29 11:45:00|2736.1|2734.9|2736.6|2735.4|2736.6|2735.4|2736.1|2734.9|86
1716983400000|2024-05-29 11:50:00|2736.9|2735.7|2737.1|2735.9|2737.6|2736.4|2736.9|2735.7|89
1716983700000|2024-05-29 11:55:00|2736.9|2735.7|2737.1|2735.9|2737.1|2735.9|2736.6|2735.4|55
1716984000000|2024-05-29 12:00:00|2736.6|2735.4|2735.6|2734.4|2737.6|2736.4|2735.6|2734.4|174
1716984300000|2024-05-29 12:05:00|2735.1|2733.9|2736.1|2734.9|2736.1|2734.9|2735.1|2733.9|99
1716984600000|2024-05-29 12:10:00|2735.6|2734.4|2736.1|2734.9|2736.1|2734.9|2735.6|2734.4|53
1716984900000|2024-05-29 12:15:00|2736.6|2735.4|2736.1|2734.9|2736.6|2735.4|2736.1|2734.9|61
1716985200000|2024-05-29 12:20:00|2735.9|2734.7|2735.1|2733.9|2736.1|2734.9|2734.6|2733.4|86
1716985500000|2024-05-29 12:25:00|2734.9|2733.7|2733.6|2732.4|2735.1|2733.9|2733.6|2732.4|88
1716985800000|2024-05-29 12:30:00|2734.1|2732.9|2732.1|2730.9|2734.1|2732.9|2732.1|2730.9|100
1716986100000|2024-05-29 12:35:00|2731.9|2730.7|2730.6|2729.4|2732.1|2730.9|2729.6|2728.4|195
1716986400000|2024-05-29 12:40:00|2731.1|2729.9|2731.4|2730.2|2731.6|2730.4|2730.9|2729.7|62
1716986700000|2024-05-29 12:45:00|2731.1|2729.9|2731.1|2729.9|2732.1|2730.9|2731.1|2729.9|18
1716987000000|2024-05-29 12:50:00|2731.4|2730.2|2731.1|2729.9|2731.6|2730.4|2731.1|2729.9|43
1716987300000|2024-05-29 12:55:00|2730.6|2729.4|2730.1|2728.9|2731.1|2729.9|2730.1|2728.9|111
1716987600000|2024-05-29 13:00:00|2729.6|2728.4|2728.4|2727.2|2729.6|2728.4|2727.6|2726.4|222
1716987900000|2024-05-29 13:05:00|2728.6|2727.4|2729.1|2727.9|2729.6|2728.4|2728.1|2726.9|65
1716988200000|2024-05-29 13:10:00|2729.4|2728.2|2730.1|2728.9|2730.9|2729.7|2729.1|2727.9|60
1716988500000|2024-05-29 13:15:00|2729.9|2728.7|2729.1|2727.9|2730.1|2728.9|2729.1|2727.9|29
1716988800000|2024-05-29 13:20:00|2729.6|2728.4|2729.6|2728.4|2730.1|2728.9|2729.4|2728.2|48
1716989100000|2024-05-29 13:25:00|2729.1|2727.9|2729.1|2727.9|2729.6|2728.4|2728.6|2727.4|60
1716989400000|2024-05-29 13:30:00|2729.6|2728.4|2728.1|2726.9|2730.4|2729.2|2727.6|2726.4|224
1716989700000|2024-05-29 13:35:00|2728.6|2727.4|2730.6|2729.4|2731.1|2729.9|2727.6|2726.4|148
1716990000000|2024-05-29 13:40:00|2730.1|2728.9|2729.6|2728.4|2730.6|2729.4|2728.6|2727.4|129
1716990300000|2024-05-29 13:45:00|2729.9|2728.7|2731.1|2729.9|2731.1|2729.9|2729.6|2728.4|94
1716990600000|2024-05-29 13:50:00|2731.6|2730.4|2732.1|2730.9|2733.1|2731.9|2731.4|2730.2|151
1716990900000|2024-05-29 13:55:00|2732.6|2731.4|2731.1|2729.9|2733.1|2731.9|2730.6|2729.4|73
1716991200000|2024-05-29 14:00:00|2731.4|2730.2|2731.1|2729.9|2732.6|2731.4|2730.1|2728.9|127
1716991500000|2024-05-29 14:05:00|2731.6|2730.4|2730.1|2728.9|2731.6|2730.4|2729.6|2728.4|113
1716991800000|2024-05-29 14:10:00|2730.6|2729.4|2730.1|2728.9|2731.4|2730.2|2729.6|2728.4|49
1716992100000|2024-05-29 14:15:00|2730.6|2729.4|2728.6|2727.4|2731.1|2729.9|2728.6|2727.4|143
1716992400000|2024-05-29 14:20:00|2728.4|2727.2|2727.9|2726.7|2730.1|2728.9|2725.1|2723.9|765
1716992700000|2024-05-29 14:25:00|2727.6|2726.4|2726.6|2725.4|2729.1|2727.9|2726.4|2725.2|225
1716993000000|2024-05-29 14:30:00|2726.9|2725.7|2726.1|2724.9|2727.6|2726.4|2725.6|2724.4|220
1716993300000|2024-05-29 14:35:00|2726.6|2725.4|2727.1|2725.9|2727.6|2726.4|2726.6|2725.4|100
1716993600000|2024-05-29 14:40:00|2726.9|2725.7|2724.6|2723.4|2727.1|2725.9|2724.4|2723.2|141
1716993900000|2024-05-29 14:45:00|2724.9|2723.7|2725.1|2723.9|2725.6|2724.4|2724.1|2722.9|76
1716994200000|2024-05-29 14:50:00|2724.9|2723.7|2724.1|2722.9|2725.1|2723.9|2723.6|2722.4|92
1716994500000|2024-05-29 14:55:00|2723.9|2722.7|2725.6|2724.4|2725.6|2724.4|2723.1|2721.9|103
1716994800000|2024-05-29 15:00:00|2725.4|2724.2|2724.1|2722.9|2725.4|2724.2|2723.1|2721.9|87
1716995100000|2024-05-29 15:05:00|2724.4|2723.2|2722.6|2721.4|2724.6|2723.4|2722.1|2720.9|167
1716995400000|2024-05-29 15:10:00|2722.4|2721.2|2721.1|2719.9|2722.6|2721.4|2721.1|2719.9|131
1716995700000|2024-05-29 15:15:00|2721.6|2720.4|2721.6|2720.4|2722.1|2720.9|2720.6|2719.4|137
1716996000000|2024-05-29 15:20:00|2722.1|2720.9|2722.4|2721.2|2722.6|2721.4|2721.1|2719.9|185
1716996300000|2024-05-29 15:25:00|2722.1|2720.9|2722.6|2721.4|2723.6|2722.4|2722.1|2720.9|190
1716996600000|2024-05-29 15:30:00|2722.1|2720.9|2723.1|2721.9|2723.1|2721.9|2722.1|2720.9|173
1716996900000|2024-05-29 15:35:00|2722.6|2721.4|2723.1|2721.9|2724.1|2722.9|2722.6|2721.4|98
1716997200000|2024-05-29 15:40:00|2722.9|2721.7|2722.6|2721.4|2723.1|2721.9|2722.1|2720.9|53
1716997500000|2024-05-29 15:45:00|2722.1|2720.9|2722.6|2721.4|2723.1|2721.9|2722.1|2720.9|77
1716997800000|2024-05-29 15:50:00|2722.9|2721.7|2723.6|2722.4|2723.6|2722.4|2722.6|2721.4|93
1716998100000|2024-05-29 15:55:00|2723.9|2722.7|2723.6|2722.4|2724.1|2722.9|2723.1|2721.9|171
1716998400000|2024-05-29 16:00:00|2723.1|2721.9|2722.1|2720.9|2723.4|2722.2|2722.1|2720.9|98
1716998700000|2024-05-29 16:05:00|2722.6|2721.4|2723.6|2722.4|2723.6|2722.4|2722.4|2721.2|167
1716999000000|2024-05-29 16:10:00|2723.4|2722.2|2723.6|2722.4|2723.6|2722.4|2723.1|2721.9|96
1716999300000|2024-05-29 16:15:00|2724.1|2722.9|2725.6|2724.4|2725.6|2724.4|2723.6|2722.4|88
1716999600000|2024-05-29 16:20:00|2726.1|2724.9|2726.6|2725.4|2726.6|2725.4|2725.6|2724.4|83
1716999900000|2024-05-29 16:25:00|2726.1|2724.9|2726.6|2725.4|2727.6|2726.4|2726.1|2724.9|93
1717000200000|2024-05-29 16:30:00|2727.1|2725.9|2726.6|2725.4|2727.1|2725.9|2725.9|2724.7|36
1717000500000|2024-05-29 16:35:00|2726.4|2725.2|2727.6|2726.4|2727.6|2726.4|2726.1|2724.9|48
1717000800000|2024-05-29 16:40:00|2727.4|2726.2|2726.6|2725.4|2727.6|2726.4|2726.1|2724.9|45
1717001100000|2024-05-29 16:45:00|2727.1|2725.9|2726.1|2724.9|2727.1|2725.9|2726.1|2724.9|19
1717001400000|2024-05-29 16:50:00|2726.6|2725.4|2726.6|2725.4|2727.6|2726.4|2726.1|2724.9|46
1717001700000|2024-05-29 16:55:00|2727.1|2725.9|2726.1|2724.9|2727.1|2725.9|2726.1|2724.9|38
1717002000000|2024-05-29 17:00:00|2725.9|2724.7|2725.4|2724.2|2726.6|2725.4|2724.4|2723.2|92
1717002300000|2024-05-29 17:05:00|2725.6|2724.4|2725.6|2724.4|2726.6|2725.4|2724.6|2723.4|45
1717002600000|2024-05-29 17:10:00|2725.4|2724.2|2724.1|2722.9|2726.1|2724.9|2724.1|2722.9|20
1717002900000|2024-05-29 17:15:00|2723.9|2722.7|2723.6|2722.4|2724.4|2723.2|2723.6|2722.4|21
1717003200000|2024-05-29 17:20:00|2723.4|2722.2|2724.6|2723.4|2725.1|2723.9|2723.1|2721.9|47
1717003500000|2024-05-29 17:25:00|2724.9|2723.7|2726.1|2724.9|2726.1|2724.9|2724.6|2723.4|56
1717003800000|2024-05-29 17:30:00|2725.6|2724.4|2724.6|2723.4|2726.1|2724.9|2724.6|2723.4|22
1717004100000|2024-05-29 17:35:00|2724.4|2723.2|2723.6|2722.4|2724.4|2723.2|2723.1|2721.9|87
1717004400000|2024-05-29 17:40:00|2723.9|2722.7|2723.1|2721.9|2724.1|2722.9|2723.1|2721.9|9
1717004700000|2024-05-29 17:45:00|2722.9|2721.7|2723.6|2722.4|2723.6|2722.4|2722.6|2721.4|37
1717005000000|2024-05-29 17:50:00|2723.4|2722.2|2725.6|2724.4|2726.1|2724.9|2723.4|2722.2|50
1717005300000|2024-05-29 17:55:00|2726.1|2724.9|2724.6|2723.4|2726.1|2724.9|2724.4|2723.2|25
1717005600000|2024-05-29 18:00:00|2724.4|2723.2|2723.6|2722.4|2724.6|2723.4|2723.4|2722.2|50
1717005900000|2024-05-29 18:05:00|2723.1|2721.9|2723.1|2721.9|2724.1|2722.9|2722.6|2721.4|39
1717006200000|2024-05-29 18:10:00|2723.6|2722.4|2723.1|2721.9|2723.6|2722.4|2722.6|2721.4|25
1717006500000|2024-05-29 18:15:00|2722.6|2721.4|2723.1|2721.9|2723.4|2722.2|2722.6|2721.4|48
1717006800000|2024-05-29 18:20:00|2723.6|2722.4|2723.6|2722.4|2723.6|2722.4|2722.9|2721.7|15
1717007100000|2024-05-29 18:25:00|2723.9|2722.7|2722.9|2721.7|2724.1|2722.9|2722.6|2721.4|36
1717007400000|2024-05-29 18:30:00|2723.1|2721.9|2723.1|2721.9|2723.6|2722.4|2722.6|2721.4|72
1717007700000|2024-05-29 18:35:00|2723.6|2722.4|2723.1|2721.9|2723.6|2722.4|2722.6|2721.4|22
1717008000000|2024-05-29 18:40:00|2722.9|2721.7|2724.1|2722.9|2725.1|2723.9|2722.9|2721.7|29
1717008300000|2024-05-29 18:45:00|2723.6|2722.4|2723.6|2722.4|2724.1|2722.9|2722.6|2721.4|101
1717008600000|2024-05-29 18:50:00|2723.4|2722.2|2723.6|2722.4|2723.9|2722.7|2723.1|2721.9|25
1717008900000|2024-05-29 18:55:00|2723.1|2721.9|2723.6|2722.4|2723.6|2722.4|2723.1|2721.9|17
1717009200000|2024-05-29 19:00:00|2723.4|2722.2|2723.6|2722.4|2724.6|2723.4|2723.1|2721.9|36
1717009500000|2024-05-29 19:05:00|2723.9|2722.7|2724.1|2722.9|2724.4|2723.2|2723.4|2722.2|43
1717009800000|2024-05-29 19:10:00|2723.9|2722.7|2724.6|2723.4|2725.1|2723.9|2723.1|2721.9|37
1717010100000|2024-05-29 19:15:00|2724.9|2723.7|2724.6|2723.4|2725.1|2723.9|2724.6|2723.4|31
1717010400000|2024-05-29 19:20:00|2724.9|2723.7|2726.1|2724.9|2726.1|2724.9|2724.6|2723.4|39
1717010700000|2024-05-29 19:25:00|2726.6|2725.4|2726.4|2725.2|2727.4|2726.2|2726.1|2724.9|38
1717011000000|2024-05-29 19:30:00|2726.1|2724.9|2726.1|2724.9|2726.6|2725.4|2725.1|2723.9|73
1717011300000|2024-05-29 19:35:00|2726.4|2725.2|2727.1|2725.9|2727.6|2726.4|2726.1|2724.9|56
1717011600000|2024-05-29 19:40:00|2727.4|2726.2|2725.6|2724.4|2727.4|2726.2|2725.1|2723.9|50
1717011900000|2024-05-29 19:45:00|2725.9|2724.7|2725.6|2724.4|2726.6|2725.4|2725.6|2724.4|67
1717012200000|2024-05-29 19:50:00|2725.9|2724.7|2725.1|2723.9|2726.1|2724.9|2724.6|2723.4|130
1717012500000|2024-05-29 19:55:00|2724.6|2723.4|2725.1|2723.9|2725.1|2723.9|2723.6|2722.4|227
1717012800000|2024-05-29 20:00:00|2725.4|2724.2|2724.6|2723.4|2726.1|2724.9|2724.6|2723.4|81
1717013100000|2024-05-29 20:05:00|2724.4|2723.2|2724.1|2722.9|2724.6|2723.4|2723.6|2722.4|23
1717013400000|2024-05-29 20:10:00|2723.9|2722.7|2724.1|2722.9|2724.1|2722.9|2722.9|2721.7|10
1717013700000|2024-05-29 20:15:00|2723.9|2722.7|2723.6|2722.4|2724.1|2722.9|2723.4|2722.2|14
1717014000000|2024-05-29 20:20:00|2723.4|2722.2|2723.1|2721.9|2723.4|2722.2|2723.1|2721.9|8
1717014300000|2024-05-29 20:25:00|2722.9|2721.7|2721.6|2720.4|2723.1|2721.9|2720.6|2719.4|45
1717014600000|2024-05-29 20:30:00|2721.4|2720.2|2721.1|2719.9|2721.6|2720.4|2720.6|2719.4|10
1717014900000|2024-05-29 20:35:00|2721.4|2720.2|2721.9|2720.7|2722.1|2720.9|2721.4|2720.2|5
1717015200000|2024-05-29 20:40:00|2721.6|2720.4|2721.6|2720.4|2722.1|2720.9|2721.6|2720.4|4
1717015500000|2024-05-29 20:45:00|2721.4|2720.2|2720.6|2719.4|2721.6|2720.4|2720.6|2719.4|9
1717015800000|2024-05-29 20:50:00|2720.1|2718.9|2720|2718|2720.6|2719.4|2719.9|2717.9|19
1717016100000|2024-05-29 20:55:00|2719.8|2717.8|2717.7|2715.7|2719.8|2717.8|2717.1|2715.1|0
1717016400000|2024-05-29 21:00:00|2717.4|2715.4|2717.3|2715.3|2717.6|2715.6|2717.2|2715.2|4
1717016700000|2024-05-29 21:05:00|2717.2|2715.2|2717.2|2715.2|2717.2|2715.2|2717.1|2715.1|0
1717017000000|2024-05-29 21:10:00|2717.3|2715.3|2717.6|2715.6|2717.6|2715.6|2717.2|2715.2|0
1717017300000|2024-05-29 21:15:00|2717.5|2715.5|2717.6|2715.6|2717.6|2715.6|2717.5|2715.5|0
1717017600000|2024-05-29 21:20:00|2717.5|2715.5|2717.6|2715.6|2717.6|2715.6|2717.4|2715.4|0
1717017900000|2024-05-29 21:25:00|2717.7|2715.7|2717.7|2715.7|2717.8|2715.8|2717.6|2715.6|0
1717018200000|2024-05-29 21:30:00|2717.8|2715.8|2717.7|2715.7|2717.8|2715.8|2717.7|2715.7|0
1717018500000|2024-05-29 21:35:00|2717.8|2715.8|2717.8|2715.8|2717.8|2715.8|2717.8|2715.8|0
1717018800000|2024-05-29 21:40:00|2717.7|2715.7|2717.5|2715.5|2717.7|2715.7|2717.5|2715.5|0
1717019400000|2024-05-29 21:50:00|2717.4|2715.4|2717.4|2715.4|2717.4|2715.4|2717.4|2715.4|0
1717019700000|2024-05-29 21:55:00|2717.5|2715.5|2717.4|2715.4|2717.8|2715.8|2717.4|2715.4|0
1717020000000|2024-05-29 22:00:00|2718.2|2716.2|2718.5|2716.5|2719.4|2717.4|2718.1|2716.1|0
1717020300000|2024-05-29 22:05:00|2718.3|2716.3|2718.5|2716.5|2718.5|2716.5|2718|2716|0
1717020600000|2024-05-29 22:10:00|2718.8|2716.8|2718.7|2716.7|2719.3|2717.3|2718.7|2716.7|0
1717020900000|2024-05-29 22:15:00|2718.8|2716.8|2718.8|2716.8|2718.8|2716.8|2718.1|2716.1|0
1717021200000|2024-05-29 22:20:00|2718.7|2716.7|2718|2716|2718.7|2716.7|2718|2716|0
1717021500000|2024-05-29 22:25:00|2718.9|2716.9|2718.7|2716.7|2718.9|2716.9|2718.4|2716.4|0
1717021800000|2024-05-29 22:30:00|2718.4|2716.4|2717.7|2715.7|2718.6|2716.6|2717.7|2715.7|0
1717022100000|2024-05-29 22:35:00|2717.6|2715.6|2716.1|2714.1|2717.6|2715.6|2715|2713|0
1717022400000|2024-05-29 22:40:00|2716|2714|2715.2|2713.2|2716|2714|2714.8|2712.8|0
1717022700000|2024-05-29 22:45:00|2714.9|2712.9|2715|2713|2715.2|2713.2|2714.9|2712.9|0
1717023000000|2024-05-29 22:50:00|2714.9|2712.9|2715|2713|2715.2|2713.2|2714.9|2712.9|0
1717023300000|2024-05-29 22:55:00|2715.1|2713.1|2715.6|2713.6|2715.8|2713.8|2715|2713|0
1717023600000|2024-05-29 23:00:00|2715.5|2713.5|2715.8|2713.8|2715.9|2713.9|2714.9|2712.9|0
1717023900000|2024-05-29 23:05:00|2715.9|2713.9|2715.7|2713.7|2716.1|2714.1|2715.4|2713.4|0
1717024200000|2024-05-29 23:10:00|2715.8|2713.8|2715.7|2713.7|2715.9|2713.9|2715.5|2713.5|0
1717024500000|2024-05-29 23:15:00|2715.8|2713.8|2715.1|2713.1|2715.9|2713.9|2715.1|2713.1|0
1717024800000|2024-05-29 23:20:00|2715|2713|2715.9|2713.9|2715.9|2713.9|2715|2713|0
1717025100000|2024-05-29 23:25:00|2716.1|2714.1|2715.4|2713.4|2716.1|2714.1|2715.2|2713.2|0
1717025400000|2024-05-29 23:30:00|2715.3|2713.3|2714.2|2712.2|2715.6|2713.6|2712.7|2710.7|0
1717025700000|2024-05-29 23:35:00|2714|2712|2714.4|2712.4|2714.8|2712.8|2713.4|2711.4|0
1717026000000|2024-05-29 23:40:00|2714.3|2712.3|2709.6|2707.6|2715.1|2713.1|2707.7|2705.7|0
1717026300000|2024-05-29 23:45:00|2709.8|2707.8|2711.6|2710.4|2715.9|2714.7|2709.8|2707.8|1003
1717026600000|2024-05-29 23:50:00|2711.1|2709.9|2712.6|2711.4|2713.1|2711.9|2711.1|2709.9|239
1717026900000|2024-05-29 23:55:00|2713.1|2711.9|2711.1|2709.9|2715.1|2713.9|2711.1|2709.9|387
1717027200000|2024-05-30 00:00:00|2710.9|2710.1|2703.9|2703.1|2714.9|2714.1|2701.4|2700.6|3340
1717027500000|2024-05-30 00:05:00|2704.9|2704.1|2699.4|2698.6|2708.9|2708.1|2698.9|2698.1|1659
1717027800000|2024-05-30 00:10:00|2698.9|2698.1|2704.2|2703.4|2704.2|2703.4|2697.2|2696.4|1804
1717028100000|2024-05-30 00:15:00|2703.9|2703.1|2698.9|2698.1|2704.2|2703.4|2696.4|2695.6|1824
1717028400000|2024-05-30 00:20:00|2698.4|2697.6|2703.9|2703.1|2704.9|2704.1|2697.4|2696.6|1279
1717028700000|2024-05-30 00:25:00|2703.4|2702.6|2709.4|2708.6|2709.9|2709.1|2702.9|2702.1|848
1717029000000|2024-05-30 00:30:00|2708.9|2708.1|2702.9|2702.1|2708.9|2708.1|2701.9|2701.1|1212
1717029300000|2024-05-30 00:35:00|2702.4|2701.6|2703.9|2703.1|2704.4|2703.6|2700.9|2700.1|850
1717029600000|2024-05-30 00:40:00|2703.4|2702.6|2699.4|2698.6|2703.9|2703.1|2699.4|2698.6|878
1717029900000|2024-05-30 00:45:00|2698.9|2698.1|2699.9|2699.1|2702.2|2701.4|2698.2|2697.4|592
1717030200000|2024-05-30 00:50:00|2699.4|2698.6|2697.4|2696.6|2699.4|2698.6|2696.9|2696.1|805
1717030500000|2024-05-30 00:55:00|2696.9|2696.1|2697.9|2697.1|2698.4|2697.6|2695.9|2695.1|597
1717030800000|2024-05-30 01:00:00|2698.2|2697.4|2702.4|2701.6|2704.4|2703.6|2697.4|2696.6|746
1717031100000|2024-05-30 01:05:00|2701.9|2701.1|2706.9|2706.1|2708.4|2707.6|2701.7|2700.9|935
1717031400000|2024-05-30 01:10:00|2706.4|2705.6|2708.4|2707.6|2708.9|2708.1|2703.9|2703.1|751
1717031700000|2024-05-30 01:15:00|2708.7|2707.9|2707.9|2707.1|2709.4|2708.6|2706.4|2705.6|570
1717032000000|2024-05-30 01:20:00|2708.4|2707.6|2710.4|2709.6|2711.9|2711.1|2708.4|2707.6|553
1717032300000|2024-05-30 01:25:00|2709.9|2709.1|2710.9|2710.1|2711.9|2711.1|2708.4|2707.6|566
1717032600000|2024-05-30 01:30:00|2710.4|2709.6|2715.4|2714.6|2715.7|2714.9|2709.4|2708.6|569
1717032900000|2024-05-30 01:35:00|2715.9|2715.1|2720.9|2720.1|2720.9|2720.1|2715.4|2714.6|1032
1717033200000|2024-05-30 01:40:00|2720.4|2719.6|2719.4|2718.6|2721.4|2720.6|2718.9|2718.1|1177
1717033500000|2024-05-30 01:45:00|2719.9|2719.1|2720.4|2719.6|2721.9|2721.1|2719.4|2718.6|947
1717033800000|2024-05-30 01:50:00|2720.9|2720.1|2718.4|2717.6|2722.4|2721.6|2718.4|2717.6|617
1717034100000|2024-05-30 01:55:00|2718.9|2718.1|2717.4|2716.6|2719.9|2719.1|2715.9|2715.1|527
1717034400000|2024-05-30 02:00:00|2717.9|2717.1|2719.9|2719.1|2722.7|2721.9|2717.9|2717.1|627
1717034700000|2024-05-30 02:05:00|2719.4|2718.6|2717.9|2717.1|2719.9|2719.1|2717.9|2717.1|525
1717035000000|2024-05-30 02:10:00|2717.4|2716.6|2717.9|2717.1|2718.9|2718.1|2716.9|2716.1|362
1717035300000|2024-05-30 02:15:00|2718.4|2717.6|2721.4|2720.6|2721.7|2720.9|2718.4|2717.6|333
1717035600000|2024-05-30 02:20:00|2721.9|2721.1|2721.4|2720.6|2722.7|2721.9|2720.9|2720.1|310
1717035900000|2024-05-30 02:25:00|2721.9|2721.1|2722.4|2721.6|2723.4|2722.6|2721.4|2720.6|384
1717036200000|2024-05-30 02:30:00|2721.9|2721.1|2724.9|2724.1|2724.9|2724.1|2721.9|2721.1|289
1717036500000|2024-05-30 02:35:00|2725.2|2724.4|2723.4|2722.6|2725.4|2724.6|2723.4|2722.6|326
1717036800000|2024-05-30 02:40:00|2723.9|2723.1|2721.4|2720.6|2724.4|2723.6|2721.4|2720.6|295
1717037100000|2024-05-30 02:45:00|2721.9|2721.1|2722.9|2722.1|2722.9|2722.1|2720.9|2720.1|289
1717037400000|2024-05-30 02:50:00|2723.4|2722.6|2725.4|2724.6|2725.7|2724.9|2723.4|2722.6|255
1717037700000|2024-05-30 02:55:00|2725.7|2724.9|2724.9|2724.1|2726.4|2725.6|2724.9|2724.1|224
1717038000000|2024-05-30 03:00:00|2725.4|2724.6|2724.9|2724.1|2725.4|2724.6|2723.9|2723.1|189
1717038300000|2024-05-30 03:05:00|2724.4|2723.6|2722.4|2721.6|2724.4|2723.6|2722.4|2721.6|231
1717038600000|2024-05-30 03:10:00|2722.7|2721.9|2723.4|2722.6|2723.4|2722.6|2721.9|2721.1|139
1717038900000|2024-05-30 03:15:00|2723.2|2722.4|2724.9|2724.1|2724.9|2724.1|2722.9|2722.1|162
1717039200000|2024-05-30 03:20:00|2724.7|2723.9|2724.9|2724.1|2725.4|2724.6|2724.4|2723.6|204
1717039500000|2024-05-30 03:25:00|2725.4|2724.6|2726.9|2726.1|2727.7|2726.9|2725.4|2724.6|371
1717039800000|2024-05-30 03:30:00|2726.7|2725.9|2729.9|2729.1|2730.4|2729.6|2725.9|2725.1|1648
1717040100000|2024-05-30 03:35:00|2729.4|2728.6|2728.9|2728.1|2730.4|2729.6|2727.9|2727.1|604
1717040400000|2024-05-30 03:40:00|2728.7|2727.9|2730.9|2730.1|2730.9|2730.1|2727.9|2727.1|343
1717040700000|2024-05-30 03:45:00|2730.4|2729.6|2730.9|2730.1|2731.4|2730.6|2728.9|2728.1|366
1717041000000|2024-05-30 03:50:00|2731.4|2730.6|2728.9|2728.1|2731.9|2731.1|2728.9|2728.1|331
1717041300000|2024-05-30 03:55:00|2729.4|2728.6|2728.4|2727.6|2729.9|2729.1|2728.4|2727.6|407
1717041600000|2024-05-30 04:00:00|2728.9|2728.1|2729.4|2728.6|2729.4|2728.6|2727.9|2727.1|259
1717041900000|2024-05-30 04:05:00|2729.7|2728.9|2730.9|2730.1|2731.4|2730.6|2729.4|2728.6|345
1717042200000|2024-05-30 04:10:00|2730.4|2729.6|2729.9|2729.1|2730.9|2730.1|2729.9|2729.1|208
1717042500000|2024-05-30 04:15:00|2730.2|2729.4|2731.2|2730.4|2731.7|2730.9|2728.9|2728.1|321
1717042800000|2024-05-30 04:20:00|2731.4|2730.6|2730.9|2730.1|2732.2|2731.4|2730.9|2730.1|254
1717043100000|2024-05-30 04:25:00|2731.4|2730.6|2729.4|2728.6|2731.9|2731.1|2729.2|2728.4|261
1717043400000|2024-05-30 04:30:00|2729.9|2729.1|2728.4|2727.6|2730.9|2730.1|2728.4|2727.6|412
1717043700000|2024-05-30 04:35:00|2728.9|2728.1|2726.4|2725.6|2728.9|2728.1|2725.9|2725.1|401
1717044000000|2024-05-30 04:40:00|2726.7|2725.9|2726.9|2726.1|2727.9|2727.1|2725.9|2725.1|397
1717044300000|2024-05-30 04:45:00|2727.2|2726.4|2729.4|2728.6|2729.4|2728.6|2726.4|2725.6|257
1717044600000|2024-05-30 04:50:00|2729.9|2729.1|2728.9|2728.1|2729.9|2729.1|2728.9|2728.1|292
1717044900000|2024-05-30 04:55:00|2729.4|2728.6|2729.9|2729.1|2730.4|2729.6|2728.9|2728.1|284
1717045200000|2024-05-30 05:00:00|2730.2|2729.4|2729.4|2728.6|2731.2|2730.4|2729.4|2728.6|444
1717045500000|2024-05-30 05:05:00|2729.7|2728.9|2729.4|2728.6|2730.9|2730.1|2729.4|2728.6|313
1717045800000|2024-05-30 05:10:00|2729.9|2729.1|2727.9|2727.1|2729.9|2729.1|2727.7|2726.9|410
1717046100000|2024-05-30 05:15:00|2727.7|2726.9|2727.9|2727.1|2728.4|2727.6|2726.7|2725.9|434
1717046400000|2024-05-30 05:20:00|2728.2|2727.4|2723.4|2722.6|2728.4|2727.6|2722.9|2722.1|630
1717046700000|2024-05-30 05:25:00|2723.7|2722.9|2723.9|2723.1|2724.4|2723.6|2722.4|2721.6|546
1717047000000|2024-05-30 05:30:00|2724.2|2723.4|2721.9|2721.1|2724.4|2723.6|2721.2|2720.4|686
1717047300000|2024-05-30 05:35:00|2722.4|2721.6|2718.9|2718.1|2722.4|2721.6|2718.4|2717.6|593
1717047600000|2024-05-30 05:40:00|2719.4|2718.6|2717.4|2716.6|2719.9|2719.1|2716.9|2716.1|754
1717047900000|2024-05-30 05:45:00|2716.9|2716.1|2716.9|2716.1|2717.9|2717.1|2715.9|2715.1|877
1717048200000|2024-05-30 05:50:00|2716.4|2715.6|2720.9|2720.1|2720.9|2720.1|2716.4|2715.6|919
1717048500000|2024-05-30 05:55:00|2721.2|2720.4|2726.9|2726.1|2726.9|2726.1|2720.9|2720.1|3890
1717048800000|2024-05-30 06:00:00|2726.4|2725.6|2723.7|2722.9|2729.4|2728.6|2722.9|2722.1|3636
1717049100000|2024-05-30 06:05:00|2723.9|2723.1|2724|2722|2725.4|2724.6|2723.4|2722|736
1717049400000|2024-05-30 06:10:00|2724.1|2722.1|2725.7|2723.7|2725.9|2723.9|2724|2722|1
1717049700000|2024-05-30 06:15:00|2725.5|2723.5|2726|2724|2726.2|2724.2|2725.4|2723.4|575
1717050000000|2024-05-30 06:20:00|2726.1|2724.1|2727|2725|2727.4|2725.4|2726.1|2724.1|0
1717050300000|2024-05-30 06:25:00|2726.8|2724.8|2726.8|2724.8|2727.3|2725.3|2726.5|2724.5|0
1717050600000|2024-05-30 06:30:00|2726.9|2724.9|2726.6|2724.6|2727|2725|2726.2|2724.2|0
1717050900000|2024-05-30 06:35:00|2726.7|2724.7|2726.2|2724.2|2727|2725|2726.1|2724.1|0
1717051200000|2024-05-30 06:40:00|2726.1|2724.1|2726|2724|2726.2|2724.2|2726|2724|0
1717051500000|2024-05-30 06:45:00|2726.1|2724.1|2726.2|2724.2|2726.2|2724.2|2725.8|2723.8|0
1717051800000|2024-05-30 06:50:00|2726.1|2724.1|2724.8|2722.8|2726.3|2724.3|2724.8|2722.8|0
1717052100000|2024-05-30 06:55:00|2724.7|2722.7|2724.1|2722.1|2725.2|2723.2|2724.1|2722.1|0
1717052400000|2024-05-30 07:00:00|2724|2722|2725.1|2723.1|2725.9|2723.9|2724|2722|0
1717052700000|2024-05-30 07:05:00|2725.2|2723.2|2725|2723|2725.3|2723.3|2723.8|2721.8|0
1717053000000|2024-05-30 07:10:00|2725.1|2723.1|2724.9|2722.9|2725.4|2723.4|2724.6|2722.6|0
1717053300000|2024-05-30 07:15:00|2725|2723|2724.5|2722.5|2725.6|2723.6|2724.3|2722.3|0
1717053600000|2024-05-30 07:20:00|2724.6|2722.6|2723.9|2721.9|2724.9|2722.9|2723.9|2721.9|0
1717053900000|2024-05-30 07:25:00|2724|2722|2724.6|2722.6|2725.3|2723.3|2723.6|2721.6|0
1717054200000|2024-05-30 07:30:00|2724.7|2722.7|2726.6|2725.4|2727.6|2726.4|2724.1|2722.5|480
1717054500000|2024-05-30 07:35:00|2726.9|2725.7|2727.1|2725.9|2727.6|2726.4|2726.1|2724.9|232
1717054800000|2024-05-30 07:40:00|2727.6|2726.4|2728.1|2726.9|2728.1|2726.9|2726.1|2724.9|174
1717055100000|2024-05-30 07:45:00|2727.9|2726.7|2727.1|2725.9|2728.1|2726.9|2726.6|2725.4|95
1717055400000|2024-05-30 07:50:00|2727.6|2726.4|2728.6|2727.4|2728.9|2727.7|2727.1|2725.9|96
1717055700000|2024-05-30 07:55:00|2728.4|2727.2|2728.6|2727.4|2729.6|2728.4|2728.1|2726.9|116
1717056000000|2024-05-30 08:00:00|2728.9|2727.7|2730.6|2729.4|2731.1|2729.9|2728.6|2727.4|186
1717056300000|2024-05-30 08:05:00|2730.9|2729.7|2730.4|2729.2|2730.9|2729.7|2729.6|2728.4|74
1717056600000|2024-05-30 08:10:00|2730.6|2729.4|2730.6|2729.4|2731.6|2730.4|2730.1|2728.9|111
1717056900000|2024-05-30 08:15:00|2730.4|2729.2|2731.1|2729.9|2731.6|2730.4|2729.6|2728.4|244
1717057200000|2024-05-30 08:20:00|2730.9|2729.7|2730.9|2729.7|2731.1|2729.9|2730.1|2728.9|67
1717057500000|2024-05-30 08:25:00|2731.1|2729.9|2730.6|2729.4|2731.1|2729.9|2730.1|2728.9|52
1717057800000|2024-05-30 08:30:00|2730.9|2729.7|2732.6|2731.4|2732.6|2731.4|2730.6|2729.4|147
1717058100000|2024-05-30 08:35:00|2732.9|2731.7|2732.6|2731.4|2733.1|2731.9|2732.1|2730.9|154
1717058400000|2024-05-30 08:40:00|2732.1|2730.9|2733.1|2731.9|2733.4|2732.2|2732.1|2730.9|63
1717058700000|2024-05-30 08:45:00|2733.4|2732.2|2733.1|2731.9|2733.6|2732.4|2733.1|2731.9|70
1717059000000|2024-05-30 08:50:00|2732.6|2731.4|2733.1|2731.9|2733.1|2731.9|2732.6|2731.4|66
1717059300000|2024-05-30 08:55:00|2732.6|2731.4|2733.1|2731.9|2733.1|2731.9|2732.6|2731.4|48
1717059600000|2024-05-30 09:00:00|2733.6|2732.4|2733.1|2731.9|2733.6|2732.4|2732.6|2731.4|88
1717059900000|2024-05-30 09:05:00|2732.6|2731.4|2733.1|2731.9|2733.6|2732.4|2732.6|2731.4|49
1717060200000|2024-05-30 09:10:00|2733.6|2732.4|2733.1|2731.9|2733.6|2732.4|2732.6|2731.4|66
1717060500000|2024-05-30 09:15:00|2732.6|2731.4|2733.1|2731.9|2733.6|2732.4|2732.6|2731.4|41
1717060800000|2024-05-30 09:20:00|2732.6|2731.4|2732.1|2730.9|2732.6|2731.4|2731.6|2730.4|75
1717061100000|2024-05-30 09:25:00|2731.6|2730.4|2731.1|2729.9|2732.1|2730.9|2730.6|2729.4|24
1717061400000|2024-05-30 09:30:00|2730.6|2729.4|2730.1|2728.9|2730.9|2729.7|2729.6|2728.4|58
1717061700000|2024-05-30 09:35:00|2729.9|2728.7|2729.6|2728.4|2730.1|2728.9|2729.1|2727.9|195
1717062000000|2024-05-30 09:40:00|2729.4|2728.2|2728.6|2727.4|2729.6|2728.4|2728.6|2727.4|70
1717062300000|2024-05-30 09:45:00|2728.1|2726.9|2727.6|2726.4|2728.1|2726.9|2727.6|2726.4|124
1717062600000|2024-05-30 09:50:00|2727.9|2726.7|2728.6|2727.4|2728.6|2727.4|2727.9|2726.7|23
1717062900000|2024-05-30 09:55:00|2728.9|2727.7|2728.6|2727.4|2729.6|2728.4|2728.6|2727.4|84
1717063200000|2024-05-30 10:00:00|2728.9|2727.7|2729.6|2728.4|2730.1|2728.9|2728.6|2727.4|50
1717063500000|2024-05-30 10:05:00|2729.4|2728.2|2729.1|2727.9|2729.6|2728.4|2729.1|2727.9|39
1717063800000|2024-05-30 10:10:00|2728.9|2727.7|2729.6|2728.4|2730.1|2728.9|2728.6|2727.4|102
1717064100000|2024-05-30 10:15:00|2730.1|2728.9|2730.6|2729.4|2731.1|2729.9|2730.1|2728.9|83
1717064400000|2024-05-30 10:20:00|2730.9|2729.7|2731.6|2730.4|2731.6|2730.4|2730.6|2729.4|13
1717064700000|2024-05-30 10:25:00|2731.4|2730.2|2730.6|2729.4|2731.4|2730.2|2730.6|2729.4|13
1717065000000|2024-05-30 10:30:00|2730.4|2729.2|2730.6|2729.4|2730.9|2729.7|2730.1|2728.9|23
1717065300000|2024-05-30 10:35:00|2730.9|2729.7|2731.1|2729.9|2732.1|2730.9|2730.9|2729.7|79
1717065600000|2024-05-30 10:40:00|2731.4|2730.2|2733.1|2731.9|2733.1|2731.9|2731.1|2729.9|25
1717065900000|2024-05-30 10:45:00|2733.6|2732.4|2733.6|2732.4|2733.9|2732.7|2733.1|2731.9|47
1717066200000|2024-05-30 10:50:00|2734.1|2732.9|2733.6|2732.4|2734.4|2733.2|2733.6|2732.4|74
1717066500000|2024-05-30 10:55:00|2733.9|2732.7|2733.1|2731.9|2734.1|2732.9|2733.1|2731.9|34
1717066800000|2024-05-30 11:00:00|2733.6|2732.4|2733.1|2731.9|2733.6|2732.4|2732.6|2731.4|37
1717067100000|2024-05-30 11:05:00|2733.6|2732.4|2733.1|2731.9|2733.6|2732.4|2732.6|2731.4|18
1717067400000|2024-05-30 11:10:00|2732.9|2731.7|2733.1|2731.9|2733.6|2732.4|2732.6|2731.4|136
1717067700000|2024-05-30 11:15:00|2733.4|2732.2|2733.6|2732.4|2733.6|2732.4|2733.1|2731.9|15
1717068000000|2024-05-30 11:20:00|2733.4|2732.2|2733.1|2731.9|2733.4|2732.2|2732.1|2730.9|23
1717068300000|2024-05-30 11:25:00|2733.4|2732.2|2733.6|2732.4|2734.1|2732.9|2733.1|2731.9|23
1717068600000|2024-05-30 11:30:00|2733.9|2732.7|2733.1|2731.9|2734.1|2732.9|2733.1|2731.9|31
1717068900000|2024-05-30 11:35:00|2732.6|2731.4|2733.1|2731.9|2733.1|2731.9|2732.6|2731.4|25
1717069200000|2024-05-30 11:40:00|2732.9|2731.7|2732.6|2731.4|2733.1|2731.9|2732.1|2730.9|27
1717069500000|2024-05-30 11:45:00|2733.1|2731.9|2732.6|2731.4|2733.1|2731.9|2732.1|2730.9|110
1717069800000|2024-05-30 11:50:00|2732.1|2730.9|2731.1|2729.9|2732.4|2731.2|2730.4|2729.2|114
1717070100000|2024-05-30 11:55:00|2730.6|2729.4|2730.6|2729.4|2731.1|2729.9|2730.1|2728.9|78
1717070400000|2024-05-30 12:00:00|2730.1|2728.9|2730.6|2729.4|2731.1|2729.9|2729.6|2728.4|82
1717070700000|2024-05-30 12:05:00|2730.4|2729.2|2730.6|2729.4|2731.1|2729.9|2730.1|2728.9|57
1717071000000|2024-05-30 12:10:00|2730.1|2728.9|2730.6|2729.4|2731.1|2729.9|2730.1|2728.9|85
1717071300000|2024-05-30 12:15:00|2731.1|2729.9|2732.6|2731.4|2733.1|2731.9|2730.1|2728.9|121
1717071600000|2024-05-30 12:20:00|2733.1|2731.9|2731.6|2730.4|2733.6|2732.4|2731.6|2730.4|110
1717071900000|2024-05-30 12:25:00|2731.9|2730.7|2732.6|2731.4|2732.6|2731.4|2731.4|2730.2|28
1717072200000|2024-05-30 12:30:00|2733.9|2732.7|2734.6|2733.4|2735.1|2733.9|2732.9|2731.7|127
1717072500000|2024-05-30 12:35:00|2734.4|2733.2|2735.6|2734.4|2736.1|2734.9|2734.1|2732.9|141
1717072800000|2024-05-30 12:40:00|2734.9|2733.7|2734.1|2732.9|2735.6|2734.4|2734.1|2732.9|145
1717073100000|2024-05-30 12:45:00|2734.4|2733.2|2733.6|2732.4|2734.6|2733.4|2733.6|2732.4|34
1717073400000|2024-05-30 12:50:00|2733.9|2732.7|2733.6|2732.4|2734.1|2732.9|2733.1|2731.9|55
1717073700000|2024-05-30 12:55:00|2733.4|2732.2|2734.1|2732.9|2734.4|2733.2|2732.9|2731.7|87
1717074000000|2024-05-30 13:00:00|2734.4|2733.2|2734.1|2732.9|2735.1|2733.9|2733.6|2732.4|55
1717074300000|2024-05-30 13:05:00|2734.6|2733.4|2734.6|2733.4|2735.1|2733.9|2734.1|2732.9|108
1717074600000|2024-05-30 13:10:00|2734.1|2732.9|2732.6|2731.4|2734.1|2732.9|2731.6|2730.4|132
1717074900000|2024-05-30 13:15:00|2733.1|2731.9|2734.1|2732.9|2734.4|2733.2|2732.6|2731.4|72
1717075200000|2024-05-30 13:20:00|2733.9|2732.7|2735.6|2734.4|2736.1|2734.9|2733.6|2732.4|31
1717075500000|2024-05-30 13:25:00|2735.4|2734.2|2735.6|2734.4|2735.6|2734.4|2735.1|2733.9|32
1717075800000|2024-05-30 13:30:00|2735.1|2733.9|2737.1|2735.9|2737.6|2736.4|2734.6|2733.4|253
1717076100000|2024-05-30 13:35:00|2737.6|2736.4|2738.1|2736.9|2739.1|2737.9|2737.1|2735.9|235
1717076400000|2024-05-30 13:40:00|2737.9|2736.7|2739.4|2738.2|2740.6|2739.4|2737.6|2736.4|244
1717076700000|2024-05-30 13:45:00|2739.6|2738.4|2739.6|2738.4|2741.1|2739.9|2739.6|2738.4|125
1717077000000|2024-05-30 13:50:00|2739.1|2737.9|2740.6|2739.4|2741.1|2739.9|2738.1|2736.9|124
1717077300000|2024-05-30 13:55:00|2740.9|2739.7|2740.6|2739.4|2741.1|2739.9|2739.1|2737.9|61
1717077600000|2024-05-30 14:00:00|2740.1|2738.9|2742.6|2741.4|2742.6|2741.4|2739.6|2738.4|198
1717077900000|2024-05-30 14:05:00|2742.4|2741.2|2742.1|2740.9|2743.6|2742.4|2741.6|2740.4|175
1717078200000|2024-05-30 14:10:00|2741.9|2740.7|2739.6|2738.4|2742.1|2740.9|2737.6|2736.4|243
1717078500000|2024-05-30 14:15:00|2739.4|2738.2|2740.6|2739.4|2741.6|2740.4|2739.1|2737.9|195
1717078800000|2024-05-30 14:20:00|2740.1|2738.9|2740.6|2739.4|2741.6|2740.4|2740.1|2738.9|65
1717079100000|2024-05-30 14:25:00|2740.9|2739.7|2739.1|2737.9|2740.9|2739.7|2739.1|2737.9|98
1717079400000|2024-05-30 14:30:00|2738.9|2737.7|2737.1|2735.9|2739.6|2738.4|2736.6|2735.4|116
1717079700000|2024-05-30 14:35:00|2736.9|2735.7|2735.9|2734.7|2738.6|2737.4|2735.6|2734.4|145
1717080000000|2024-05-30 14:40:00|2736.1|2734.9|2736.4|2735.2|2736.6|2735.4|2735.1|2733.9|204
1717080300000|2024-05-30 14:45:00|2736.6|2735.4|2736.1|2734.9|2737.4|2736.2|2735.6|2734.4|170
1717080600000|2024-05-30 14:50:00|2736.4|2735.2|2736.1|2734.9|2736.6|2735.4|2734.1|2732.9|254
1717080900000|2024-05-30 14:55:00|2735.6|2734.4|2737.1|2735.9|2737.1|2735.9|2735.6|2734.4|77
1717081200000|2024-05-30 15:00:00|2736.9|2735.7|2735.6|2734.4|2738.6|2737.4|2735.6|2734.4|128
1717081500000|2024-05-30 15:05:00|2735.9|2734.7|2737.1|2735.9|2737.1|2735.9|2734.9|2733.7|116
1717081800000|2024-05-30 15:10:00|2736.9|2735.7|2736.6|2735.4|2737.6|2736.4|2736.6|2735.4|56
1717082100000|2024-05-30 15:15:00|2737.1|2735.9|2739.1|2737.9|2739.1|2737.9|2736.6|2735.4|73
1717082400000|2024-05-30 15:20:00|2738.9|2737.7|2738.1|2736.9|2738.9|2737.7|2737.1|2735.9|68
1717082700000|2024-05-30 15:25:00|2738.4|2737.2|2739.4|2738.2|2739.6|2738.4|2738.1|2736.9|115
1717083000000|2024-05-30 15:30:00|2739.1|2737.9|2738.6|2737.4|2739.6|2738.4|2738.6|2737.4|300
1717083300000|2024-05-30 15:35:00|2739.1|2737.9|2738.1|2736.9|2739.6|2738.4|2737.1|2735.9|174
1717083600000|2024-05-30 15:40:00|2737.6|2736.4|2736.6|2735.4|2738.9|2737.7|2736.6|2735.4|53
1717083900000|2024-05-30 15:45:00|2736.9|2735.7|2736.1|2734.9|2737.1|2735.9|2736.1|2734.9|42
1717084200000|2024-05-30 15:50:00|2736.4|2735.2|2736.6|2735.4|2737.6|2736.4|2736.1|2734.9|147
1717084500000|2024-05-30 15:55:00|2736.4|2735.2|2736.1|2734.9|2737.1|2735.9|2735.6|2734.4|37
1717084800000|2024-05-30 16:00:00|2736.4|2735.2|2738.6|2737.4|2739.1|2737.9|2736.1|2734.9|71
1717085100000|2024-05-30 16:05:00|2739.1|2737.9|2738.6|2737.4|2739.6|2738.4|2738.1|2736.9|122
1717085400000|2024-05-30 16:10:00|2738.9|2737.7|2739.1|2737.9|2739.6|2738.4|2738.1|2736.9|55
1717085700000|2024-05-30 16:15:00|2739.4|2738.2|2739.1|2737.9|2739.9|2738.7|2739.1|2737.9|80
1717086000000|2024-05-30 16:20:00|2739.4|2738.2|2739.1|2737.9|2739.9|2738.7|2738.6|2737.4|41
1717086300000|2024-05-30 16:25:00|2738.6|2737.4|2738.6|2737.4|2739.1|2737.9|2738.6|2737.4|27
1717086600000|2024-05-30 16:30:00|2738.9|2737.7|2740.1|2738.9|2740.1|2738.9|2738.6|2737.4|20
1717086900000|2024-05-30 16:35:00|2739.9|2738.7|2740.6|2739.4|2741.1|2739.9|2739.1|2737.9|34
1717087200000|2024-05-30 16:40:00|2741.1|2739.9|2740.9|2739.7|2741.1|2739.9|2740.6|2739.4|17
1717087500000|2024-05-30 16:45:00|2741.1|2739.9|2740.6|2739.4|2741.9|2740.7|2740.4|2739.2|23
1717087800000|2024-05-30 16:50:00|2740.4|2739.2|2741.6|2740.4|2742.6|2741.4|2740.1|2738.9|16
1717088100000|2024-05-30 16:55:00|2741.9|2740.7|2742.1|2740.9|2742.1|2740.9|2741.6|2740.4|7
1717088400000|2024-05-30 17:00:00|2741.6|2740.4|2741.6|2740.4|2743.4|2742.2|2741.1|2739.9|109
1717088700000|2024-05-30 17:05:00|2741.9|2740.7|2742.6|2741.4|2743.4|2742.2|2741.6|2740.4|82
1717089000000|2024-05-30 17:10:00|2742.9|2741.7|2743.9|2742.7|2744.1|2742.9|2742.6|2741.4|95
1717089300000|2024-05-30 17:15:00|2743.6|2742.4|2742.1|2740.9|2743.6|2742.4|2742.1|2740.9|38
1717089600000|2024-05-30 17:20:00|2742.6|2741.4|2742.6|2741.4|2742.6|2741.4|2742.1|2740.9|30
1717089900000|2024-05-30 17:25:00|2742.4|2741.2|2742.6|2741.4|2742.6|2741.4|2742.1|2740.9|16
1717090200000|2024-05-30 17:30:00|2743.1|2741.9|2743.1|2741.9|2743.6|2742.4|2742.6|2741.4|41
1717090500000|2024-05-30 17:35:00|2742.6|2741.4|2743.1|2741.9|2743.6|2742.4|2742.6|2741.4|23
1717090800000|2024-05-30 17:40:00|2743.6|2742.4|2744.1|2742.9|2744.6|2743.4|2743.6|2742.4|23
1717091100000|2024-05-30 17:45:00|2743.6|2742.4|2742.6|2741.4|2743.6|2742.4|2742.6|2741.4|40
1717091400000|2024-05-30 17:50:00|2742.9|2741.7|2742.1|2740.9|2743.1|2741.9|2741.6|2740.4|25
1717091700000|2024-05-30 17:55:00|2741.6|2740.4|2742.6|2741.4|2742.6|2741.4|2741.6|2740.4|16
1717092000000|2024-05-30 18:00:00|2742.1|2740.9|2741.6|2740.4|2743.1|2741.9|2741.6|2740.4|73
1717092300000|2024-05-30 18:05:00|2741.9|2740.7|2741.6|2740.4|2742.6|2741.4|2741.6|2740.4|68
1717092600000|2024-05-30 18:10:00|2741.1|2739.9|2741.6|2740.4|2742.1|2740.9|2741.1|2739.9|89
1717092900000|2024-05-30 18:15:00|2741.1|2739.9|2741.1|2739.9|2741.6|2740.4|2739.1|2737.9|118
1717093200000|2024-05-30 18:20:00|2741.4|2740.2|2741.1|2739.9|2741.9|2740.7|2740.1|2738.9|30
1717093500000|2024-05-30 18:25:00|2740.6|2739.4|2741.6|2740.4|2741.6|2740.4|2740.1|2738.9|29
1717093800000|2024-05-30 18:30:00|2741.9|2740.7|2742.1|2740.9|2742.6|2741.4|2741.9|2740.7|25
1717094100000|2024-05-30 18:35:00|2741.6|2740.4|2740.1|2738.9|2741.6|2740.4|2740.1|2738.9|57
1717094400000|2024-05-30 18:40:00|2740.6|2739.4|2740.6|2739.4|2741.1|2739.9|2740.6|2739.4|55
1717094700000|2024-05-30 18:45:00|2741.1|2739.9|2740.6|2739.4|2741.6|2740.4|2740.6|2739.4|46
1717095000000|2024-05-30 18:50:00|2740.9|2739.7|2740.6|2739.4|2741.6|2740.4|2740.6|2739.4|46
1717095300000|2024-05-30 18:55:00|2740.9|2739.7|2740.6|2739.4|2741.1|2739.9|2740.1|2738.9|33
1717095600000|2024-05-30 19:00:00|2740.9|2739.7|2739.1|2737.9|2741.1|2739.9|2738.6|2737.4|42
1717095900000|2024-05-30 19:05:00|2739.4|2738.2|2739.1|2737.9|2740.1|2738.9|2738.6|2737.4|70
1717096200000|2024-05-30 19:10:00|2739.6|2738.4|2739.6|2738.4|2739.6|2738.4|2739.1|2737.9|15
1717096500000|2024-05-30 19:15:00|2740.1|2738.9|2739.6|2738.4|2740.1|2738.9|2739.4|2738.2|29
1717096800000|2024-05-30 19:20:00|2739.4|2738.2|2737.1|2735.9|2740.1|2738.9|2736.9|2735.7|318
1717097100000|2024-05-30 19:25:00|2736.9|2735.7|2737.6|2736.4|2738.1|2736.9|2736.6|2735.4|202
1717097400000|2024-05-30 19:30:00|2737.9|2736.7|2736.4|2735.2|2738.6|2737.4|2736.1|2734.9|142
1717097700000|2024-05-30 19:35:00|2736.1|2734.9|2735.1|2733.9|2736.6|2735.4|2734.6|2733.4|258
1717098000000|2024-05-30 19:40:00|2735.6|2734.4|2735.1|2733.9|2735.6|2734.4|2734.6|2733.4|92
1717098300000|2024-05-30 19:45:00|2734.9|2733.7|2732.1|2730.9|2736.1|2734.9|2731.4|2730.2|289
1717098600000|2024-05-30 19:50:00|2731.9|2730.7|2738.6|2737.4|2739.1|2737.9|2731.9|2730.7|229
1717098900000|2024-05-30 19:55:00|2739.1|2737.9|2739.6|2738.4|2741.1|2739.9|2738.6|2737.4|174
1717099200000|2024-05-30 20:00:00|2739.4|2738.2|2737.9|2736.7|2739.6|2738.4|2737.6|2736.4|29
1717099500000|2024-05-30 20:05:00|2738.1|2736.9|2736.1|2734.9|2739.1|2737.9|2735.6|2734.4|32
1717099800000|2024-05-30 20:10:00|2735.6|2734.4|2735.1|2733.9|2736.1|2734.9|2735.1|2733.9|15
1717100100000|2024-05-30 20:15:00|2735.4|2734.2|2734.9|2733.7|2735.6|2734.4|2734.6|2733.4|24
1717100400000|2024-05-30 20:20:00|2734.6|2733.4|2736.1|2734.9|2736.1|2734.9|2734.6|2733.4|6
1717100700000|2024-05-30 20:25:00|2735.9|2734.7|2736.4|2735.2|2736.6|2735.4|2735.6|2734.4|3
1717101000000|2024-05-30 20:30:00|2736.1|2734.9|2735.6|2734.4|2736.4|2735.2|2735.6|2734.4|1
1717101300000|2024-05-30 20:35:00|2735.9|2734.7|2735.6|2734.4|2735.9|2734.7|2735.1|2733.9|7
1717101600000|2024-05-30 20:40:00|2735.4|2734.2|2735.6|2734.4|2735.6|2734.4|2735.1|2733.9|0
1717101900000|2024-05-30 20:45:00|2735.4|2734.2|2734.6|2733.4|2735.6|2734.4|2734.6|2733.4|4
1717102200000|2024-05-30 20:50:00|2734.9|2733.7|2735.7|2733.7|2735.7|2734.4|2734.6|2733.4|5
1717102500000|2024-05-30 20:55:00|2735.3|2733.3|2733.4|2731.4|2735.6|2733.6|2733|2731|0
1717102800000|2024-05-30 21:00:00|2733.3|2731.3|2733.6|2731.6|2733.7|2731.7|2733.3|2731.3|2
1717103100000|2024-05-30 21:05:00|2733.1|2731.1|2732.5|2730.5|2733.4|2731.4|2732.5|2730.5|0
1717103400000|2024-05-30 21:10:00|2732.6|2730.6|2732.6|2730.6|2732.7|2730.7|2732.1|2730.1|0
1717103700000|2024-05-30 21:15:00|2732.8|2730.8|2733|2731|2733|2731|2732.8|2730.8|0
1717104000000|2024-05-30 21:20:00|2732.9|2730.9|2732.8|2730.8|2732.9|2730.9|2732.8|2730.8|0
1717104300000|2024-05-30 21:25:00|2732.9|2730.9|2732.8|2730.8|2732.9|2730.9|2732.8|2730.8|0
1717104600000|2024-05-30 21:30:00|2732.9|2730.9|2732.8|2730.8|2732.9|2730.9|2732.8|2730.8|0
1717105200000|2024-05-30 21:40:00|2732.9|2730.9|2733|2731|2733|2731|2732.9|2730.9|0
1717105500000|2024-05-30 21:45:00|2733.1|2731.1|2733|2731|2733.1|2731.1|2732.9|2730.9|0
1717105800000|2024-05-30 21:50:00|2732.9|2730.9|2732.5|2730.5|2732.9|2730.9|2732.2|2730.2|0
1717106100000|2024-05-30 21:55:00|2732.6|2730.6|2733.1|2731.1|2733.2|2731.2|2732.6|2730.6|0
1717106400000|2024-05-30 22:00:00|2733.6|2731.6|2732.5|2730.5|2734.2|2732.2|2731.2|2729.2|0
1717106700000|2024-05-30 22:05:00|2732.6|2730.6|2731.8|2729.8|2732.6|2730.6|2731.6|2729.6|0
1717107000000|2024-05-30 22:10:00|2731.7|2729.7|2731.7|2729.7|2731.9|2729.9|2731.3|2729.3|0
1717107300000|2024-05-30 22:15:00|2731.6|2729.6|2730.5|2728.5|2732.3|2730.3|2730.5|2728.5|0
1717107600000|2024-05-30 22:20:00|2730.6|2728.6|2729.8|2727.8|2730.6|2728.6|2727.6|2725.6|0
1717107900000|2024-05-30 22:25:00|2729.6|2727.6|2729.9|2727.9|2730|2728|2729.5|2727.5|0
1717108200000|2024-05-30 22:30:00|2730|2728|2730|2728|2730.2|2728.2|2729.9|2727.9|0
1717108500000|2024-05-30 22:35:00|2729.8|2727.8|2730.3|2728.3|2730.3|2728.3|2729.7|2727.7|0
1717108800000|2024-05-30 22:40:00|2730.1|2728.1|2732.3|2730.3|2732.4|2730.4|2730.1|2728.1|0
1717109100000|2024-05-30 22:45:00|2731.7|2729.7|2732.3|2730.3|2732.3|2730.3|2728.8|2726.8|0
1717109400000|2024-05-30 22:50:00|2732.2|2730.2|2731.7|2729.7|2735.7|2733.7|2728.5|2726.5|0
1717109700000|2024-05-30 22:55:00|2731.9|2729.9|2732|2730|2733.4|2731.4|2731.6|2729.6|0
1717110000000|2024-05-30 23:00:00|2731.7|2729.7|2730|2728|2731.9|2729.9|2729.6|2727.6|0
1717110300000|2024-05-30 23:05:00|2730.1|2728.1|2730.6|2728.6|2731|2729|2729.7|2727.7|0
1717110600000|2024-05-30 23:10:00|2730.5|2728.5|2731.1|2729.1|2731.1|2729.1|2730.5|2728.5|0
1717110900000|2024-05-30 23:15:00|2730.8|2728.8|2730|2728|2730.8|2728.8|2730|2728|0
1717111200000|2024-05-30 23:20:00|2729.9|2727.9|2730|2728|2730.1|2728.1|2729.5|2727.5|0
1717111500000|2024-05-30 23:25:00|2730.1|2728.1|2730.2|2728.2|2730.4|2728.4|2729.3|2727.3|0
1717111800000|2024-05-30 23:30:00|2730.3|2728.3|2732|2730|2732.7|2730.7|2730|2728|0
1717112100000|2024-05-30 23:35:00|2732.1|2730.1|2731.4|2729.4|2732.2|2730.2|2730.5|2728.5|0
1717112400000|2024-05-30 23:40:00|2731.3|2729.3|2731.3|2729.3|2732.7|2730.7|2730.7|2728.7|0
1717112700000|2024-05-30 23:45:00|2731.4|2729.4|2737.4|2736.2|2738.1|2736.9|2731.4|2729.4|654
1717113000000|2024-05-30 23:50:00|2737.1|2735.9|2737.6|2736.4|2737.6|2736.4|2736.4|2735.2|223
1717113300000|2024-05-30 23:55:00|2738.1|2736.9|2738.1|2736.9|2740.1|2738.9|2737.6|2736.4|347
1717113600000|2024-05-31 00:00:00|2737.9|2737.1|2748.4|2747.6|2750.9|2750.1|2737.2|2736.4|2684
1717113900000|2024-05-31 00:05:00|2747.9|2747.1|2747.4|2746.6|2752.9|2752.1|2747.4|2746.6|1438
1717114200000|2024-05-31 00:10:00|2746.9|2746.1|2744.4|2743.6|2750.9|2750.1|2743.9|2743.1|945
1717114500000|2024-05-31 00:15:00|2744.9|2744.1|2743.9|2743.1|2745.4|2744.6|2740.9|2740.1|1002
1717114800000|2024-05-31 00:20:00|2744.4|2743.6|2748.7|2747.9|2749.4|2748.6|2744.4|2743.6|650
1717115100000|2024-05-31 00:25:00|2748.4|2747.6|2749.2|2748.4|2752.4|2751.6|2748.4|2747.6|634
1717115400000|2024-05-31 00:30:00|2748.9|2748.1|2749.4|2748.6|2752.9|2752.1|2748.9|2748.1|505
1717115700000|2024-05-31 00:35:00|2748.9|2748.1|2749.4|2748.6|2752.4|2751.6|2747.2|2746.4|555
1717116000000|2024-05-31 00:40:00|2749.9|2749.1|2751.2|2750.4|2751.4|2750.6|2748.9|2748.1|279
1717116300000|2024-05-31 00:45:00|2750.9|2750.1|2746.9|2746.1|2751.4|2750.6|2745.9|2745.1|375
1717116600000|2024-05-31 00:50:00|2747.4|2746.6|2750.9|2750.1|2751.4|2750.6|2745.9|2745.1|428
1717116900000|2024-05-31 00:55:00|2750.7|2749.9|2753.4|2752.6|2754.9|2754.1|2750.4|2749.6|710
1717117200000|2024-05-31 01:00:00|2753.9|2753.1|2755.9|2755.1|2757.4|2756.6|2753.4|2752.6|704
1717117500000|2024-05-31 01:05:00|2755.4|2754.6|2754.9|2754.1|2755.4|2754.6|2753.9|2753.1|343
1717117800000|2024-05-31 01:10:00|2754.4|2753.6|2754.4|2753.6|2755.4|2754.6|2753.9|2753.1|388
1717118100000|2024-05-31 01:15:00|2753.9|2753.1|2752.4|2751.6|2755.4|2754.6|2751.4|2750.6|380
1717118400000|2024-05-31 01:20:00|2751.9|2751.1|2749.9|2749.1|2752.4|2751.6|2748.9|2748.1|247
1717118700000|2024-05-31 01:25:00|2749.4|2748.6|2746.9|2746.1|2750.4|2749.6|2746.4|2745.6|312
1717119000000|2024-05-31 01:30:00|2746.4|2745.6|2748.9|2748.1|2749.4|2748.6|2744.9|2744.1|897
1717119300000|2024-05-31 01:35:00|2749.4|2748.6|2747.9|2747.1|2749.9|2749.1|2747.9|2747.1|237
1717119600000|2024-05-31 01:40:00|2747.4|2746.6|2751.4|2750.6|2751.4|2750.6|2747.4|2746.6|340
1717119900000|2024-05-31 01:45:00|2751.9|2751.1|2750.9|2750.1|2752.9|2752.1|2750.9|2750.1|350
1717120200000|2024-05-31 01:50:00|2750.4|2749.6|2750.9|2750.1|2751.4|2750.6|2748.9|2748.1|322
1717120500000|2024-05-31 01:55:00|2750.4|2749.6|2747.4|2746.6|2750.4|2749.6|2747.4|2746.6|370
1717120800000|2024-05-31 02:00:00|2747.7|2746.9|2748.4|2747.6|2749.4|2748.6|2747.7|2746.9|233
1717121100000|2024-05-31 02:05:00|2748.7|2747.9|2746.4|2745.6|2748.9|2748.1|2745.9|2745.1|311
1717121400000|2024-05-31 02:10:00|2745.9|2745.1|2744.4|2743.6|2746.9|2746.1|2743.9|2743.1|288
1717121700000|2024-05-31 02:15:00|2743.9|2743.1|2745.4|2744.6|2746.7|2745.9|2743.9|2743.1|371
1717122000000|2024-05-31 02:20:00|2744.9|2744.1|2745.9|2745.1|2745.9|2745.1|2744.7|2743.9|182
1717122300000|2024-05-31 02:25:00|2745.4|2744.6|2743.9|2743.1|2746.4|2745.6|2743.4|2742.6|346
1717122600000|2024-05-31 02:30:00|2743.4|2742.6|2743.9|2743.1|2743.9|2743.1|2742.9|2742.1|199
1717122900000|2024-05-31 02:35:00|2743.7|2742.9|2744.9|2744.1|2744.9|2744.1|2743.4|2742.6|246
1717123200000|2024-05-31 02:40:00|2744.4|2743.6|2743.9|2743.1|2744.9|2744.1|2743.4|2742.6|268
1717123500000|2024-05-31 02:45:00|2743.4|2742.6|2744.4|2743.6|2744.9|2744.1|2742.7|2741.9|267
1717123800000|2024-05-31 02:50:00|2743.9|2743.1|2743.7|2742.9|2744.4|2743.6|2743.4|2742.6|169
1717124100000|2024-05-31 02:55:00|2743.9|2743.1|2744.4|2743.6|2744.4|2743.6|2743.4|2742.6|156
1717124400000|2024-05-31 03:00:00|2744.7|2743.9|2745.4|2744.6|2745.9|2745.1|2744.4|2743.6|155
1717124700000|2024-05-31 03:05:00|2745.9|2745.1|2746.4|2745.6|2746.4|2745.6|2745.4|2744.6|157
1717125000000|2024-05-31 03:10:00|2745.9|2745.1|2745.9|2745.1|2746.9|2746.1|2745.7|2744.9|178
1717125300000|2024-05-31 03:15:00|2745.7|2744.9|2748.4|2747.6|2748.4|2747.6|2745.4|2744.6|317
1717125600000|2024-05-31 03:20:00|2748.7|2747.9|2750.9|2750.1|2751.4|2750.6|2748.4|2747.6|454
1717125900000|2024-05-31 03:25:00|2751.4|2750.6|2752.9|2752.1|2752.9|2752.1|2750.9|2750.1|521
1717126200000|2024-05-31 03:30:00|2751.9|2751.1|2759.9|2759.1|2760.9|2760.1|2751.9|2751.1|2150
1717126500000|2024-05-31 03:35:00|2759.7|2758.9|2759.9|2759.1|2761.9|2761.1|2757.9|2757.1|1101
1717126800000|2024-05-31 03:40:00|2759.4|2758.6|2761.4|2760.6|2761.4|2760.6|2758.9|2758.1|777
1717127100000|2024-05-31 03:45:00|2760.9|2760.1|2761.4|2760.6|2761.9|2761.1|2759.9|2759.1|729
1717127400000|2024-05-31 03:50:00|2760.9|2760.1|2764.4|2763.6|2765.9|2765.1|2760.9|2760.1|1276
1717127700000|2024-05-31 03:55:00|2763.9|2763.1|2764.4|2763.6|2765.4|2764.6|2763.9|2763.1|683
1717128000000|2024-05-31 04:00:00|2764.9|2764.1|2764.9|2764.1|2765.9|2765.1|2764.4|2763.6|705
1717128300000|2024-05-31 04:05:00|2765.2|2764.4|2765.9|2765.1|2766.4|2765.6|2764.9|2764.1|771
1717128600000|2024-05-31 04:10:00|2766.4|2765.6|2766.4|2765.6|2766.4|2765.6|2765.4|2764.6|548
1717128900000|2024-05-31 04:15:00|2765.9|2765.1|2765.9|2765.1|2766.4|2765.6|2764.9|2764.1|564
1717129200000|2024-05-31 04:20:00|2765.4|2764.6|2767.4|2766.6|2767.9|2767.1|2765.4|2764.6|708
1717129500000|2024-05-31 04:25:00|2767.7|2766.9|2768.4|2767.6|2768.9|2768.1|2767.4|2766.6|589
1717129800000|2024-05-31 04:30:00|2767.9|2767.1|2769.4|2768.6|2769.9|2769.1|2767.4|2766.6|591
1717130100000|2024-05-31 04:35:00|2769.9|2769.1|2768.9|2768.1|2770.4|2769.6|2768.9|2768.1|929
1717130400000|2024-05-31 04:40:00|2769.4|2768.6|2767.9|2767.1|2769.9|2769.1|2767.9|2767.1|686
1717130700000|2024-05-31 04:45:00|2767.4|2766.6|2767.4|2766.6|2768.4|2767.6|2766.9|2766.1|642
1717131000000|2024-05-31 04:50:00|2767.9|2767.1|2769.4|2768.6|2769.4|2768.6|2767.4|2766.6|587
1717131300000|2024-05-31 04:55:00|2768.9|2768.1|2770.4|2769.6|2770.4|2769.6|2768.9|2768.1|452
1717131600000|2024-05-31 05:00:00|2769.9|2769.1|2772.4|2771.6|2772.4|2771.6|2769.9|2769.1|909
1717131900000|2024-05-31 05:05:00|2772.9|2772.1|2773.4|2772.6|2773.4|2772.6|2771.9|2771.1|988
1717132200000|2024-05-31 05:10:00|2772.9|2772.1|2773.4|2772.6|2773.7|2772.9|2772.4|2771.6|689
1717132500000|2024-05-31 05:15:00|2772.9|2772.1|2771.4|2770.6|2772.9|2772.1|2770.4|2769.6|891
1717132800000|2024-05-31 05:20:00|2770.9|2770.1|2772.4|2771.6|2772.4|2771.6|2770.9|2770.1|765
1717133100000|2024-05-31 05:25:00|2771.9|2771.1|2770.4|2769.6|2771.9|2771.1|2768.4|2767.6|1047
1717133400000|2024-05-31 05:30:00|2770.9|2770.1|2772.4|2771.6|2772.4|2771.6|2769.9|2769.1|950
1717133700000|2024-05-31 05:35:00|2772.9|2772.1|2771.9|2771.1|2773.9|2773.1|2770.9|2770.1|1008
1717134000000|2024-05-31 05:40:00|2771.4|2770.6|2774.4|2773.6|2774.4|2773.6|2771.4|2770.6|1308
1717134300000|2024-05-31 05:45:00|2774.2|2773.4|2775.4|2774.6|2775.9|2775.1|2774.2|2773.4|1342
1717134600000|2024-05-31 05:50:00|2775.9|2775.1|2774.4|2773.6|2775.9|2775.1|2773.9|2773.1|1726
1717134900000|2024-05-31 05:55:00|2773.9|2773.1|2774.2|2773.4|2777.4|2776.6|2773.9|2773.1|10365
1717135200000|2024-05-31 06:00:00|2773.9|2773.1|2768.9|2768.1|2773.9|2773.1|2768.4|2767.6|7196
1717135500000|2024-05-31 06:05:00|2769.4|2768.6|2775.4|2773.4|2775.7|2774.9|2769.4|2768.6|1657
1717135800000|2024-05-31 06:10:00|2775.1|2773.1|2773.4|2771.4|2775.4|2773.4|2773.4|2771.4|2
1717136100000|2024-05-31 06:15:00|2773.7|2771.7|2772.5|2770.5|2773.7|2771.7|2772.4|2770.4|586
1717136400000|2024-05-31 06:20:00|2772.6|2770.6|2772.5|2770.5|2772.7|2770.7|2771.3|2769.3|0
1717136700000|2024-05-31 06:25:00|2772.4|2770.4|2772.1|2770.1|2772.7|2770.7|2772.1|2770.1|0
1717137000000|2024-05-31 06:30:00|2772.2|2770.2|2772|2770|2772.6|2770.6|2771.9|2769.9|0
1717137300000|2024-05-31 06:35:00|2772.1|2770.1|2772.2|2770.2|2772.3|2770.3|2772|2770|0
1717137600000|2024-05-31 06:40:00|2772.1|2770.1|2772.1|2770.1|2772.2|2770.2|2771.9|2769.9|0
1717137900000|2024-05-31 06:45:00|2772|2770|2772.2|2770.2|2772.9|2770.9|2771.9|2769.9|0
1717138200000|2024-05-31 06:50:00|2772.3|2770.3|2772.6|2770.6|2772.8|2770.8|2772.3|2770.3|0
1717138500000|2024-05-31 06:55:00|2772.8|2770.8|2772.6|2770.6|2773.5|2771.5|2772.5|2770.5|0
1717138800000|2024-05-31 07:00:00|2772.7|2770.7|2772.1|2770.1|2772.9|2770.9|2772.1|2770.1|0
1717139100000|2024-05-31 07:05:00|2772.2|2770.2|2772.8|2770.8|2772.8|2770.8|2772.1|2770.1|0
1717139400000|2024-05-31 07:10:00|2772.6|2770.6|2772.8|2770.8|2772.9|2770.9|2772.2|2770.2|0
1717139700000|2024-05-31 07:15:00|2772.7|2770.7|2772.1|2770.1|2772.7|2770.7|2771.6|2769.6|0
1717140000000|2024-05-31 07:20:00|2772.2|2770.2|2771|2769|2772.2|2770.2|2771|2769|0
1717140300000|2024-05-31 07:25:00|2770.9|2768.9|2770.5|2768.5|2770.9|2768.9|2769.9|2767.9|0
1717140600000|2024-05-31 07:30:00|2770.2|2768.2|2769.6|2768.4|2770.6|2769.4|2769.1|2767.9|626
1717140900000|2024-05-31 07:35:00|2770.1|2768.9|2770.6|2769.4|2770.6|2769.4|2768.6|2767.4|441
1717141200000|2024-05-31 07:40:00|2770.1|2768.9|2770.1|2768.9|2770.6|2769.4|2769.6|2768.4|166
1717141500000|2024-05-31 07:45:00|2770.6|2769.4|2770.6|2769.4|2771.1|2769.9|2770.1|2768.9|182
1717141800000|2024-05-31 07:50:00|2770.1|2768.9|2769.1|2767.9|2770.1|2768.9|2769.1|2767.9|204
1717142100000|2024-05-31 07:55:00|2769.6|2768.4|2769.6|2768.4|2770.1|2768.9|2768.9|2767.7|135
1717142400000|2024-05-31 08:00:00|2770.1|2768.9|2771.6|2770.4|2772.1|2770.9|2769.6|2768.4|410
1717142700000|2024-05-31 08:05:00|2771.4|2770.2|2770.1|2768.9|2771.6|2770.4|2769.6|2768.4|135
1717143000000|2024-05-31 08:10:00|2769.6|2768.4|2771.6|2770.4|2772.1|2770.9|2769.6|2768.4|107
1717143300000|2024-05-31 08:15:00|2772.1|2770.9|2773.1|2771.9|2773.6|2772.4|2771.6|2770.4|271
1717143600000|2024-05-31 08:20:00|2772.6|2771.4|2772.1|2770.9|2772.6|2771.4|2771.6|2770.4|51
1717143900000|2024-05-31 08:25:00|2771.9|2770.7|2772.6|2771.4|2772.6|2771.4|2771.1|2769.9|78
1717144200000|2024-05-31 08:30:00|2773.1|2771.9|2773.6|2772.4|2773.6|2772.4|2772.6|2771.4|82
1717144500000|2024-05-31 08:35:00|2773.4|2772.2|2773.1|2771.9|2773.6|2772.4|2772.6|2771.4|63
1717144800000|2024-05-31 08:40:00|2773.4|2772.2|2773.6|2772.4|2773.6|2772.4|2773.1|2771.9|45
1717145100000|2024-05-31 08:45:00|2774.1|2772.9|2773.6|2772.4|2774.1|2772.9|2773.6|2772.4|60
1717145400000|2024-05-31 08:50:00|2773.1|2771.9|2774.1|2772.9|2774.1|2772.9|2772.6|2771.4|164
1717145700000|2024-05-31 08:55:00|2773.9|2772.7|2774.1|2772.9|2774.1|2772.9|2773.6|2772.4|203
1717146000000|2024-05-31 09:00:00|2773.6|2772.4|2770.6|2769.4|2773.6|2772.4|2770.1|2768.9|187
1717146300000|2024-05-31 09:05:00|2770.1|2768.9|2770.1|2768.9|2770.6|2769.4|2769.6|2768.4|115
1717146600000|2024-05-31 09:10:00|2770.6|2769.4|2771.1|2769.9|2772.1|2770.9|2770.4|2769.2|64
1717146900000|2024-05-31 09:15:00|2770.9|2769.7|2770.6|2769.4|2771.6|2770.4|2770.6|2769.4|58
1717147200000|2024-05-31 09:20:00|2770.4|2769.2|2770.1|2768.9|2770.6|2769.4|2769.6|2768.4|56
1717147500000|2024-05-31 09:25:00|2769.9|2768.7|2772.6|2771.4|2772.6|2771.4|2769.6|2768.4|59
1717147800000|2024-05-31 09:30:00|2773.1|2771.9|2772.1|2770.9|2773.6|2772.4|2772.1|2770.9|99
1717148100000|2024-05-31 09:35:00|2772.4|2771.2|2771.1|2769.9|2772.6|2771.4|2771.1|2769.9|30
1717148400000|2024-05-31 09:40:00|2770.9|2769.7|2770.6|2769.4|2771.1|2769.9|2770.1|2768.9|56
1717148700000|2024-05-31 09:45:00|2771.1|2769.9|2771.6|2770.4|2772.6|2771.4|2771.1|2769.9|53
1717149000000|2024-05-31 09:50:00|2772.1|2770.9|2771.6|2770.4|2772.6|2771.4|2771.6|2770.4|54
1717149300000|2024-05-31 09:55:00|2772.1|2770.9|2772.6|2771.4|2772.6|2771.4|2771.6|2770.4|47
1717149600000|2024-05-31 10:00:00|2773.1|2771.9|2773.1|2771.9|2773.4|2772.2|2772.6|2771.4|45
1717149900000|2024-05-31 10:05:00|2773.4|2772.2|2772.6|2771.4|2773.6|2772.4|2772.4|2771.2|22
1717150200000|2024-05-31 10:10:00|2772.1|2770.9|2771.1|2769.9|2772.6|2771.4|2770.6|2769.4|159
1717150500000|2024-05-31 10:15:00|2770.9|2769.7|2769.6|2768.4|2771.1|2769.9|2769.6|2768.4|51
1717150800000|2024-05-31 10:20:00|2769.9|2768.7|2770.1|2768.9|2770.1|2768.9|2769.6|2768.4|30
1717151100000|2024-05-31 10:25:00|2769.6|2768.4|2771.1|2769.9|2771.1|2769.9|2769.6|2768.4|41
1717151400000|2024-05-31 10:30:00|2770.9|2769.7|2771.1|2769.9|2771.1|2769.9|2770.1|2768.9|24
1717151700000|2024-05-31 10:35:00|2770.6|2769.4|2772.1|2770.9|2772.1|2770.9|2770.1|2768.9|88
1717152000000|2024-05-31 10:40:00|2771.9|2770.7|2773.1|2771.9|2773.6|2772.4|2771.6|2770.4|66
1717152300000|2024-05-31 10:45:00|2773.4|2772.2|2772.6|2771.4|2773.4|2772.2|2772.1|2770.9|90
1717152600000|2024-05-31 10:50:00|2772.1|2770.9|2771.6|2770.4|2772.6|2771.4|2770.6|2769.4|93
1717152900000|2024-05-31 10:55:00|2771.9|2770.7|2774.6|2773.4|2774.6|2773.4|2771.6|2770.4|145
1717153200000|2024-05-31 11:00:00|2775.1|2773.9|2773.9|2772.7|2775.1|2773.9|2773.1|2771.9|202
1717153500000|2024-05-31 11:05:00|2773.6|2772.4|2773.6|2772.4|2774.6|2773.4|2773.6|2772.4|13
1717153800000|2024-05-31 11:10:00|2773.9|2772.7|2774.6|2773.4|2774.6|2773.4|2773.6|2772.4|26
1717154100000|2024-05-31 11:15:00|2774.4|2773.2|2773.6|2772.4|2774.6|2773.4|2773.6|2772.4|27
1717154400000|2024-05-31 11:20:00|2773.1|2771.9|2773.6|2772.4|2774.1|2772.9|2773.1|2771.9|21
1717154700000|2024-05-31 11:25:00|2773.4|2772.2|2773.1|2771.9|2773.4|2772.2|2772.6|2771.4|96
1717155000000|2024-05-31 11:30:00|2772.6|2771.4|2773.6|2772.4|2773.6|2772.4|2772.6|2771.4|63
1717155300000|2024-05-31 11:35:00|2774.1|2772.9|2773.1|2771.9|2774.1|2772.9|2773.1|2771.9|24
1717155600000|2024-05-31 11:40:00|2773.4|2772.2|2772.1|2770.9|2773.6|2772.4|2772.1|2770.9|39
1717155900000|2024-05-31 11:45:00|2772.6|2771.4|2772.6|2771.4|2773.1|2771.9|2772.1|2770.9|36
1717156200000|2024-05-31 11:50:00|2773.1|2771.9|2773.6|2772.4|2773.6|2772.4|2772.6|2771.4|84
1717156500000|2024-05-31 11:55:00|2774.1|2772.9|2775.1|2773.9|2775.1|2773.9|2774.1|2772.9|160
1717156800000|2024-05-31 12:00:00|2774.6|2773.4|2775.1|2773.9|2775.6|2774.4|2774.6|2773.4|79
1717157100000|2024-05-31 12:05:00|2775.6|2774.4|2775.6|2774.4|2775.6|2774.4|2775.1|2773.9|30
1717157400000|2024-05-31 12:10:00|2775.4|2774.2|2775.6|2774.4|2776.1|2774.9|2775.1|2773.9|72
1717157700000|2024-05-31 12:15:00|2775.9|2774.7|2774.6|2773.4|2775.9|2774.7|2774.6|2773.4|27
1717158000000|2024-05-31 12:20:00|2775.1|2773.9|2775.6|2774.4|2776.1|2774.9|2775.1|2773.9|30
1717158300000|2024-05-31 12:25:00|2775.4|2774.2|2777.1|2775.9|2777.1|2775.9|2775.1|2773.9|100
1717158600000|2024-05-31 12:30:00|2777.6|2776.4|2780.9|2779.7|2781.6|2780.4|2777.1|2775.9|344
1717158900000|2024-05-31 12:35:00|2781.1|2779.9|2783.6|2782.4|2783.9|2782.7|2781.1|2779.9|215
1717159200000|2024-05-31 12:40:00|2783.4|2782.2|2783.1|2781.9|2784.1|2782.9|2782.6|2781.4|74
1717159500000|2024-05-31 12:45:00|2782.6|2781.4|2782.1|2780.9|2783.1|2781.9|2781.6|2780.4|74
1717159800000|2024-05-31 12:50:00|2782.4|2781.2|2782.1|2780.9|2782.9|2781.7|2781.1|2779.9|46
1717160100000|2024-05-31 12:55:00|2782.4|2781.2|2781.6|2780.4|2782.6|2781.4|2780.6|2779.4|162
1717160400000|2024-05-31 13:00:00|2781.9|2780.7|2781.6|2780.4|2782.1|2780.9|2781.1|2779.9|71
1717160700000|2024-05-31 13:05:00|2781.4|2780.2|2781.6|2780.4|2782.1|2780.9|2780.6|2779.4|63
1717161000000|2024-05-31 13:10:00|2781.1|2779.9|2781.1|2779.9|2781.4|2780.2|2780.6|2779.4|137
1717161300000|2024-05-31 13:15:00|2780.6|2779.4|2778.6|2777.4|2780.6|2779.4|2777.6|2776.4|109
1717161600000|2024-05-31 13:20:00|2778.1|2776.9|2779.6|2778.4|2779.6|2778.4|2778.1|2776.9|108
1717161900000|2024-05-31 13:25:00|2779.4|2778.2|2778.1|2776.9|2779.6|2778.4|2777.6|2776.4|108
1717162200000|2024-05-31 13:30:00|2777.6|2776.4|2773.6|2772.4|2778.1|2776.9|2773.1|2771.9|317
1717162500000|2024-05-31 13:35:00|2773.9|2772.7|2778.4|2777.2|2778.6|2777.4|2773.6|2772.4|156
1717162800000|2024-05-31 13:40:00|2778.6|2777.4|2778.6|2777.4|2779.1|2777.9|2777.6|2776.4|147
1717163100000|2024-05-31 13:45:00|2778.9|2777.7|2776.1|2774.9|2778.9|2777.7|2774.6|2773.4|225
1717163400000|2024-05-31 13:50:00|2775.9|2774.7|2775.1|2773.9|2776.4|2775.2|2774.6|2773.4|262
1717163700000|2024-05-31 13:55:00|2774.9|2773.7|2773.6|2772.4|2775.6|2774.4|2773.6|2772.4|101
1717164000000|2024-05-31 14:00:00|2774.1|2772.9|2774.1|2772.9|2774.6|2773.4|2771.6|2770.4|213
1717164300000|2024-05-31 14:05:00|2774.4|2773.2|2773.6|2772.4|2774.6|2773.4|2773.1|2771.9|44
1717164600000|2024-05-31 14:10:00|2773.9|2772.7|2770.6|2769.4|2774.1|2772.9|2770.1|2768.9|188
1717164900000|2024-05-31 14:15:00|2770.1|2768.9|2769.6|2768.4|2771.6|2770.4|2769.1|2767.9|127
1717165200000|2024-05-31 14:20:00|2769.4|2768.2|2764.6|2763.4|2770.6|2769.4|2764.6|2763.4|297
1717165500000|2024-05-31 14:25:00|2764.9|2763.7|2766.6|2765.4|2768.1|2766.9|2764.1|2762.9|284
1717165800000|2024-05-31 14:30:00|2766.4|2765.2|2765.6|2764.4|2767.1|2765.9|2763.1|2761.9|294
1717166100000|2024-05-31 14:35:00|2766.1|2764.9|2767.6|2766.4|2767.6|2766.4|2765.1|2763.9|169
1717166400000|2024-05-31 14:40:00|2767.4|2766.2|2766.4|2765.2|2767.6|2766.4|2765.6|2764.4|160
1717166700000|2024-05-31 14:45:00|2766.1|2764.9|2766.6|2765.4|2768.6|2767.4|2766.1|2764.9|163
1717167000000|2024-05-31 14:50:00|2767.1|2765.9|2768.6|2767.4|2768.9|2767.7|2765.6|2764.4|137
1717167300000|2024-05-31 14:55:00|2768.4|2767.2|2772.6|2771.4|2772.9|2771.7|2768.4|2767.2|220
1717167600000|2024-05-31 15:00:00|2772.9|2771.7|2769.1|2767.9|2773.6|2772.4|2768.1|2766.9|276
1717167900000|2024-05-31 15:05:00|2768.9|2767.7|2769.1|2767.9|2769.1|2767.9|2767.1|2765.9|210
1717168200000|2024-05-31 15:10:00|2769.6|2768.4|2771.1|2769.9|2771.1|2769.9|2768.6|2767.4|155
1717168500000|2024-05-31 15:15:00|2770.9|2769.7|2771.1|2769.9|2772.1|2770.9|2769.1|2767.9|115
1717168800000|2024-05-31 15:20:00|2770.6|2769.4|2771.1|2769.9|2772.1|2770.9|2768.6|2767.4|159
1717169100000|2024-05-31 15:25:00|2770.9|2769.7|2768.9|2767.7|2770.9|2769.7|2768.6|2767.4|147
1717169400000|2024-05-31 15:30:00|2768.6|2767.4|2769.6|2768.4|2769.6|2768.4|2765.1|2763.9|412
1717169700000|2024-05-31 15:35:00|2769.1|2767.9|2768.1|2766.9|2771.1|2769.9|2768.1|2766.9|255
1717170000000|2024-05-31 15:40:00|2768.4|2767.2|2767.6|2766.4|2768.6|2767.4|2767.1|2765.9|89
1717170300000|2024-05-31 15:45:00|2767.9|2766.7|2767.6|2766.4|2769.1|2767.9|2767.6|2766.4|112
1717170600000|2024-05-31 15:50:00|2767.9|2766.7|2766.6|2765.4|2768.6|2767.4|2766.6|2765.4|79
1717170900000|2024-05-31 15:55:00|2767.1|2765.9|2767.1|2765.9|2767.4|2766.2|2766.1|2764.9|74
1717171200000|2024-05-31 16:00:00|2766.9|2765.7|2765.1|2763.9|2767.1|2765.9|2764.6|2763.4|152
1717171500000|2024-05-31 16:05:00|2765.6|2764.4|2766.1|2764.9|2766.6|2765.4|2764.6|2763.4|151
1717171800000|2024-05-31 16:10:00|2765.9|2764.7|2766.1|2764.9|2767.1|2765.9|2765.6|2764.4|47
1717172100000|2024-05-31 16:15:00|2766.6|2765.4|2765.4|2764.2|2766.6|2765.4|2764.9|2763.7|129
1717172400000|2024-05-31 16:20:00|2765.1|2763.9|2764.6|2763.4|2766.1|2764.9|2764.1|2762.9|244
1717172700000|2024-05-31 16:25:00|2764.1|2762.9|2764.6|2763.4|2765.1|2763.9|2764.1|2762.9|87
1717173000000|2024-05-31 16:30:00|2764.9|2763.7|2765.1|2763.9|2766.6|2765.4|2764.6|2763.4|148
1717173300000|2024-05-31 16:35:00|2764.6|2763.4|2765.6|2764.4|2765.6|2764.4|2763.6|2762.4|70
1717173600000|2024-05-31 16:40:00|2765.4|2764.2|2766.1|2764.9|2766.6|2765.4|2765.1|2763.9|153
1717173900000|2024-05-31 16:45:00|2765.9|2764.7|2765.6|2764.4|2766.6|2765.4|2765.1|2763.9|78
1717174200000|2024-05-31 16:50:00|2765.4|2764.2|2766.6|2765.4|2767.1|2765.9|2765.1|2763.9|90
1717174500000|2024-05-31 16:55:00|2766.1|2764.9|2766.1|2764.9|2766.6|2765.4|2765.6|2764.4|48
1717174800000|2024-05-31 17:00:00|2765.6|2764.4|2765.6|2764.4|2766.6|2765.4|2765.1|2763.9|133
1717175100000|2024-05-31 17:05:00|2765.9|2764.7|2767.6|2766.4|2767.6|2766.4|2765.6|2764.4|112
1717175400000|2024-05-31 17:10:00|2767.9|2766.7|2767.9|2766.7|2768.6|2767.4|2767.6|2766.4|53
1717175700000|2024-05-31 17:15:00|2768.1|2766.9|2768.6|2767.4|2768.6|2767.4|2767.1|2765.9|129
1717176000000|2024-05-31 17:20:00|2768.9|2767.7|2769.1|2767.9|2769.6|2768.4|2768.1|2766.9|69
1717176300000|2024-05-31 17:25:00|2769.4|2768.2|2770.6|2769.4|2771.1|2769.9|2769.1|2767.9|182
1717176600000|2024-05-31 17:30:00|2770.9|2769.7|2771.1|2769.9|2771.6|2770.4|2770.6|2769.4|60
1717176900000|2024-05-31 17:35:00|2770.9|2769.7|2769.1|2767.9|2771.1|2769.9|2769.1|2767.9|77
1717177200000|2024-05-31 17:40:00|2769.4|2768.2|2769.6|2768.4|2770.1|2768.9|2768.6|2767.4|120
1717177500000|2024-05-31 17:45:00|2769.9|2768.7|2772.1|2770.9|2772.1|2770.9|2769.6|2768.4|59
1717177800000|2024-05-31 17:50:00|2771.9|2770.7|2770.1|2768.9|2772.1|2770.9|2769.6|2768.4|55
1717178100000|2024-05-31 17:55:00|2770.4|2769.2|2770.6|2769.4|2771.1|2769.9|2769.6|2768.4|41
1717178400000|2024-05-31 18:00:00|2770.9|2769.7|2770.6|2769.4|2771.1|2769.9|2770.1|2768.9|57
1717178700000|2024-05-31 18:05:00|2770.4|2769.2|2771.1|2769.9|2771.6|2770.4|2770.1|2768.9|121
1717179000000|2024-05-31 18:10:00|2770.6|2769.4|2772.6|2771.4|2774.1|2772.9|2770.6|2769.4|195
1717179300000|2024-05-31 18:15:00|2772.9|2771.7|2773.1|2771.9|2773.9|2772.7|2772.6|2771.4|78
1717179600000|2024-05-31 18:20:00|2773.6|2772.4|2772.6|2771.4|2773.6|2772.4|2772.1|2770.9|39
1717179900000|2024-05-31 18:25:00|2772.4|2771.2|2771.1|2769.9|2772.6|2771.4|2770.6|2769.4|49
1717180200000|2024-05-31 18:30:00|2771.4|2770.2|2770.1|2768.9|2771.6|2770.4|2769.9|2768.7|27
1717180500000|2024-05-31 18:35:00|2770.6|2769.4|2770.6|2769.4|2771.1|2769.9|2770.1|2768.9|54
1717180800000|2024-05-31 18:40:00|2770.1|2768.9|2772.4|2771.2|2772.6|2771.4|2770.1|2768.9|40
1717181100000|2024-05-31 18:45:00|2772.6|2771.4|2772.1|2770.9|2773.1|2771.9|2771.6|2770.4|35
1717181400000|2024-05-31 18:50:00|2771.9|2770.7|2771.1|2769.9|2772.1|2770.9|2770.4|2769.2|38
1717181700000|2024-05-31 18:55:00|2770.9|2769.7|2772.1|2770.9|2772.6|2771.4|2770.6|2769.4|87
1717182000000|2024-05-31 19:00:00|2771.6|2770.4|2772.1|2770.9|2772.6|2771.4|2771.1|2769.9|67
1717182300000|2024-05-31 19:05:00|2772.6|2771.4|2773.6|2772.4|2773.6|2772.4|2772.1|2770.9|61
1717182600000|2024-05-31 19:10:00|2773.4|2772.2|2774.9|2773.7|2775.4|2774.2|2773.1|2771.9|81
1717182900000|2024-05-31 19:15:00|2774.6|2773.4|2774.6|2773.4|2774.6|2773.4|2773.6|2772.4|50
1717183200000|2024-05-31 19:20:00|2774.9|2773.7|2776.6|2775.4|2776.6|2775.4|2774.6|2773.4|58
1717183500000|2024-05-31 19:25:00|2776.4|2775.2|2774.6|2773.4|2777.6|2776.4|2774.6|2773.4|103
1717183800000|2024-05-31 19:30:00|2774.4|2773.2|2772.1|2770.9|2775.1|2773.9|2771.6|2770.4|500
1717184100000|2024-05-31 19:35:00|2772.6|2771.4|2774.1|2772.9|2774.6|2773.4|2772.6|2771.4|178
1717184400000|2024-05-31 19:40:00|2774.4|2773.2|2778.1|2776.9|2778.4|2777.2|2774.1|2772.9|138
1717184700000|2024-05-31 19:45:00|2778.4|2777.2|2780.6|2779.4|2780.9|2779.7|2777.6|2776.4|113
1717185000000|2024-05-31 19:50:00|2782.1|2780.9|2782.6|2781.4|2783.6|2782.4|2779.9|2778.7|166
1717185300000|2024-05-31 19:55:00|2782.1|2780.9|2784.6|2783.4|2785.1|2783.9|2780.6|2779.4|896
1717185600000|2024-05-31 20:00:00|2785.1|2783.9|2788.4|2787.2|2788.6|2787.4|2784.1|2782.9|317
1717185900000|2024-05-31 20:05:00|2788.6|2787.4|2788.4|2787.2|2788.6|2787.4|2787.9|2786.7|62
1717186200000|2024-05-31 20:10:00|2788.1|2786.9|2790.6|2789.4|2790.6|2789.4|2788.1|2786.9|60
1717186500000|2024-05-31 20:15:00|2790.1|2788.9|2791.1|2789.9|2791.6|2790.4|2790.1|2788.9|87
1717186800000|2024-05-31 20:20:00|2791.4|2790.2|2791.4|2790.2|2792.1|2790.9|2791.1|2789.9|36
1717187100000|2024-05-31 20:25:00|2791.6|2790.4|2792.1|2790.9|2792.1|2790.9|2791.1|2789.9|20
1717187400000|2024-05-31 20:30:00|2791.6|2790.4|2793.1|2791.9|2793.4|2792.2|2791.6|2790.4|80
1717187700000|2024-05-31 20:35:00|2792.6|2791.4|2792.6|2791.4|2792.6|2791.4|2792.1|2790.9|6
1717188000000|2024-05-31 20:40:00|2792.9|2791.7|2793.4|2792.2|2793.4|2792.2|2792.6|2791.4|13
1717188300000|2024-05-31 20:45:00|2793.6|2792.4|2793.1|2791.9|2793.6|2792.4|2793.1|2791.9|7
1717188600000|2024-05-31 20:50:00|2793.4|2792.2|2794.3|2792.3|2794.6|2793.4|2793.1|2791.8|21
1717188900000|2024-05-31 20:55:00|2794.1|2792.1|2793.7|2791.7|2794.2|2792.2|2793.2|2791.2|0
1717365600000|2024-06-02 22:00:00|2801.6|2799.6|2793.3|2791.3|2801.6|2799.6|2793.3|2791.3|0
1717365900000|2024-06-02 22:05:00|2793.2|2791.2|2794.8|2792.8|2795.7|2793.7|2792.9|2790.9|0
1717366200000|2024-06-02 22:10:00|2794.9|2792.9|2796.7|2794.7|2796.7|2794.7|2794.5|2792.5|0
1717366500000|2024-06-02 22:15:00|2796.9|2794.9|2797.8|2795.8|2798.4|2796.4|2796.4|2794.4|0
1717366800000|2024-06-02 22:20:00|2798.2|2796.2|2798.3|2796.3|2798.3|2796.3|2797.5|2795.5|0
1717367100000|2024-06-02 22:25:00|2798.1|2796.1|2798.2|2796.2|2799.2|2797.2|2798.1|2796.1|0
1717367400000|2024-06-02 22:30:00|2798|2796|2797.1|2795.1|2798.3|2796.3|2797|2795|0
1717367700000|2024-06-02 22:35:00|2796.7|2794.7|2796.1|2794.1|2796.8|2794.8|2795.3|2793.3|0
1717368000000|2024-06-02 22:40:00|2795.9|2793.9|2795.8|2793.8|2796.1|2794.1|2795.8|2793.8|0
1717368300000|2024-06-02 22:45:00|2795.6|2793.6|2796|2794|2796.1|2794.1|2795|2793|0
1717368600000|2024-06-02 22:50:00|2796.1|2794.1|2795.6|2793.6|2796.2|2794.2|2795.5|2793.5|0
1717368900000|2024-06-02 22:55:00|2795.5|2793.5|2795.5|2793.5|2795.8|2793.8|2795.4|2793.4|0
1717369200000|2024-06-02 23:00:00|2795.4|2793.4|2797.2|2795.2|2797.2|2795.2|2794.8|2792.8|0
1717369500000|2024-06-02 23:05:00|2797.4|2795.4|2797.7|2795.7|2797.8|2795.8|2796.9|2794.9|0
1717369800000|2024-06-02 23:10:00|2797.9|2795.9|2797.7|2795.7|2798.1|2796.1|2797.5|2795.5|0
1717370100000|2024-06-02 23:15:00|2797.5|2795.5|2797.9|2795.9|2797.9|2795.9|2797.5|2795.5|0
1717370400000|2024-06-02 23:20:00|2798.4|2796.4|2799.6|2797.6|2799.9|2797.9|2797.9|2795.9|0
1717370700000|2024-06-02 23:25:00|2799.5|2797.5|2798.8|2796.8|2799.9|2797.9|2798.6|2796.6|0
1717371000000|2024-06-02 23:30:00|2798.1|2796.1|2799.8|2797.8|2799.9|2797.9|2797.9|2795.9|0
1717371300000|2024-06-02 23:35:00|2799.7|2797.7|2798.7|2796.7|2799.7|2797.7|2797.9|2795.9|0
1717371600000|2024-06-02 23:40:00|2798.8|2796.8|2797.5|2795.5|2798.9|2796.9|2797.1|2795.1|0
1717371900000|2024-06-02 23:45:00|2797.2|2795.2|2796.6|2795.4|2799.1|2797.9|2795.1|2793.9|642
1717372200000|2024-06-02 23:50:00|2795.9|2794.7|2796.1|2794.9|2796.6|2795.4|2794.6|2793.4|229
1717372500000|2024-06-02 23:55:00|2795.9|2794.7|2794.6|2793.4|2797.4|2796.2|2794.4|2793.2|245
1717365600000|2024-06-02 22:00:00|2801.6|2799.6|2793.3|2791.3|2801.6|2799.6|2793.3|2791.3|0
1717365900000|2024-06-02 22:05:00|2793.2|2791.2|2794.8|2792.8|2795.7|2793.7|2792.9|2790.9|0
1717366200000|2024-06-02 22:10:00|2794.9|2792.9|2796.7|2794.7|2796.7|2794.7|2794.5|2792.5|0
1717366500000|2024-06-02 22:15:00|2796.9|2794.9|2797.8|2795.8|2798.4|2796.4|2796.4|2794.4|0
1717366800000|2024-06-02 22:20:00|2798.2|2796.2|2798.3|2796.3|2798.3|2796.3|2797.5|2795.5|0
1717367100000|2024-06-02 22:25:00|2798.1|2796.1|2798.2|2796.2|2799.2|2797.2|2798.1|2796.1|0
1717367400000|2024-06-02 22:30:00|2798|2796|2797.1|2795.1|2798.3|2796.3|2797|2795|0
1717367700000|2024-06-02 22:35:00|2796.7|2794.7|2796.1|2794.1|2796.8|2794.8|2795.3|2793.3|0
1717368000000|2024-06-02 22:40:00|2795.9|2793.9|2795.8|2793.8|2796.1|2794.1|2795.8|2793.8|0
1717368300000|2024-06-02 22:45:00|2795.6|2793.6|2796|2794|2796.1|2794.1|2795|2793|0
1717368600000|2024-06-02 22:50:00|2796.1|2794.1|2795.6|2793.6|2796.2|2794.2|2795.5|2793.5|0
1717368900000|2024-06-02 22:55:00|2795.5|2793.5|2795.5|2793.5|2795.8|2793.8|2795.4|2793.4|0
1717369200000|2024-06-02 23:00:00|2795.4|2793.4|2797.2|2795.2|2797.2|2795.2|2794.8|2792.8|0
1717369500000|2024-06-02 23:05:00|2797.4|2795.4|2797.7|2795.7|2797.8|2795.8|2796.9|2794.9|0
1717369800000|2024-06-02 23:10:00|2797.9|2795.9|2797.7|2795.7|2798.1|2796.1|2797.5|2795.5|0
1717370100000|2024-06-02 23:15:00|2797.5|2795.5|2797.9|2795.9|2797.9|2795.9|2797.5|2795.5|0
1717370400000|2024-06-02 23:20:00|2798.4|2796.4|2799.6|2797.6|2799.9|2797.9|2797.9|2795.9|0
1717370700000|2024-06-02 23:25:00|2799.5|2797.5|2798.8|2796.8|2799.9|2797.9|2798.6|2796.6|0
1717371000000|2024-06-02 23:30:00|2798.1|2796.1|2799.8|2797.8|2799.9|2797.9|2797.9|2795.9|0
1717371300000|2024-06-02 23:35:00|2799.7|2797.7|2798.7|2796.7|2799.7|2797.7|2797.9|2795.9|0
1717371600000|2024-06-02 23:40:00|2798.8|2796.8|2797.5|2795.5|2798.9|2796.9|2797.1|2795.1|0
1717371900000|2024-06-02 23:45:00|2797.2|2795.2|2796.6|2795.4|2799.1|2797.9|2795.1|2793.9|642
1717372200000|2024-06-02 23:50:00|2795.9|2794.7|2796.1|2794.9|2796.6|2795.4|2794.6|2793.4|229
1717372500000|2024-06-02 23:55:00|2795.9|2794.7|2794.6|2793.4|2797.4|2796.2|2794.4|2793.2|245
1717372800000|2024-06-03 00:00:00|2794.4|2793.6|2798.4|2797.6|2803.4|2802.6|2792.9|2792.1|2776
1717373100000|2024-06-03 00:05:00|2798.7|2797.9|2802.4|2801.6|2805.9|2805.1|2796.7|2795.9|1319
1717373400000|2024-06-03 00:10:00|2801.9|2801.1|2798.9|2798.1|2805.4|2804.6|2797.9|2797.1|1298
1717373700000|2024-06-03 00:15:00|2798.4|2797.6|2800.4|2799.6|2802.7|2801.9|2797.9|2797.1|1064
1717374000000|2024-06-03 00:20:00|2800.9|2800.1|2805.4|2804.6|2806.9|2806.1|2800.4|2799.6|913
1717374300000|2024-06-03 00:25:00|2805.9|2805.1|2807.2|2806.4|2807.4|2806.6|2803.4|2802.6|725
1717374600000|2024-06-03 00:30:00|2806.9|2806.1|2809.4|2808.6|2811.2|2810.4|2806.9|2806.1|1416
1717374900000|2024-06-03 00:35:00|2809.9|2809.1|2807.2|2806.4|2809.9|2809.1|2805.4|2804.6|823
1717375200000|2024-06-03 00:40:00|2806.9|2806.1|2802.9|2802.1|2807.4|2806.6|2800.9|2800.1|585
1717375500000|2024-06-03 00:45:00|2802.7|2801.9|2803.4|2802.6|2805.9|2805.1|2802.7|2801.9|463
1717375800000|2024-06-03 00:50:00|2803.9|2803.1|2803.9|2803.1|2804.9|2804.1|2803.2|2802.4|406
1717376100000|2024-06-03 00:55:00|2803.7|2802.9|2805.4|2804.6|2806.4|2805.6|2803.7|2802.9|512
1717376400000|2024-06-03 01:00:00|2805.9|2805.1|2806.9|2806.1|2808.9|2808.1|2805.9|2805.1|539
1717376700000|2024-06-03 01:05:00|2806.7|2805.9|2805.4|2804.6|2807.9|2807.1|2804.9|2804.1|354
1717377000000|2024-06-03 01:10:00|2805.9|2805.1|2804.7|2803.9|2806.4|2805.6|2803.4|2802.6|372
1717377300000|2024-06-03 01:15:00|2804.9|2804.1|2802.9|2802.1|2805.4|2804.6|2802.9|2802.1|403
1717377600000|2024-06-03 01:20:00|2803.4|2802.6|2802.9|2802.1|2803.4|2802.6|2801.9|2801.1|374
1717377900000|2024-06-03 01:25:00|2803.4|2802.6|2802.9|2802.1|2804.4|2803.6|2802.4|2801.6|379
1717378200000|2024-06-03 01:30:00|2802.7|2801.9|2797.9|2797.1|2802.9|2802.1|2797.9|2797.1|632
1717378500000|2024-06-03 01:35:00|2798.4|2797.6|2796.9|2796.1|2799.9|2799.1|2796.4|2795.6|662
1717378800000|2024-06-03 01:40:00|2797.4|2796.6|2797.4|2796.6|2797.7|2796.9|2794.9|2794.1|708
1717379100000|2024-06-03 01:45:00|2797.9|2797.1|2797.4|2796.6|2799.4|2798.6|2795.4|2794.6|746
1717379400000|2024-06-03 01:50:00|2797.9|2797.1|2796.4|2795.6|2798.4|2797.6|2795.7|2794.9|497
1717379700000|2024-06-03 01:55:00|2796.9|2796.1|2796.4|2795.6|2797.9|2797.1|2795.9|2795.1|307
1717380000000|2024-06-03 02:00:00|2796.9|2796.1|2796.4|2795.6|2797.9|2797.1|2795.4|2794.6|314
1717380300000|2024-06-03 02:05:00|2796.9|2796.1|2796.9|2796.1|2797.9|2797.1|2795.9|2795.1|374
1717380600000|2024-06-03 02:10:00|2796.4|2795.6|2798.9|2798.1|2799.4|2798.6|2796.4|2795.6|243
1717380900000|2024-06-03 02:15:00|2798.4|2797.6|2797.4|2796.6|2798.9|2798.1|2796.4|2795.6|436
1717381200000|2024-06-03 02:20:00|2797.9|2797.1|2796.9|2796.1|2798.4|2797.6|2795.9|2795.1|381
1717381500000|2024-06-03 02:25:00|2796.4|2795.6|2795.9|2795.1|2796.9|2796.1|2795.4|2794.6|332
1717381800000|2024-06-03 02:30:00|2795.4|2794.6|2792.9|2792.1|2795.4|2794.6|2792.4|2791.6|363
1717382100000|2024-06-03 02:35:00|2792.4|2791.6|2790.4|2789.6|2792.4|2791.6|2789.7|2788.9|801
1717382400000|2024-06-03 02:40:00|2790.2|2789.4|2791.7|2790.9|2791.9|2791.1|2790.2|2789.4|187
1717382700000|2024-06-03 02:45:00|2791.4|2790.6|2792.4|2791.6|2793.2|2792.4|2791.4|2790.6|203
1717383000000|2024-06-03 02:50:00|2791.9|2791.1|2791.9|2791.1|2792.4|2791.6|2791.4|2790.6|109
1717383300000|2024-06-03 02:55:00|2792.4|2791.6|2792.4|2791.6|2792.4|2791.6|2791.4|2790.6|147
1717383600000|2024-06-03 03:00:00|2792.9|2792.1|2793.4|2792.6|2793.4|2792.6|2792.4|2791.6|145
1717383900000|2024-06-03 03:05:00|2793.7|2792.9|2795.4|2794.6|2795.7|2794.9|2792.9|2792.1|234
1717384200000|2024-06-03 03:10:00|2795.7|2794.9|2797.4|2796.6|2797.9|2797.1|2795.4|2794.6|178
1717384500000|2024-06-03 03:15:00|2797.9|2797.1|2795.4|2794.6|2797.9|2797.1|2795.4|2794.6|157
1717384800000|2024-06-03 03:20:00|2795.7|2794.9|2795.7|2794.9|2796.4|2795.6|2795.2|2794.4|59
1717385100000|2024-06-03 03:25:00|2795.9|2795.1|2794.9|2794.1|2796.4|2795.6|2793.9|2793.1|155
1717385400000|2024-06-03 03:30:00|2794.4|2793.6|2793.4|2792.6|2794.4|2793.6|2792.4|2791.6|802
1717385700000|2024-06-03 03:35:00|2793.7|2792.9|2796.4|2795.6|2796.4|2795.6|2793.7|2792.9|499
1717386000000|2024-06-03 03:40:00|2796.9|2796.1|2796.9|2796.1|2797.2|2796.4|2794.4|2793.6|409
1717386300000|2024-06-03 03:45:00|2797.4|2796.6|2797.4|2796.6|2797.9|2797.1|2796.9|2796.1|361
1717386600000|2024-06-03 03:50:00|2796.9|2796.1|2799.4|2798.6|2800.9|2800.1|2796.4|2795.6|614
1717386900000|2024-06-03 03:55:00|2799.7|2798.9|2801.4|2800.6|2801.9|2801.1|2799.4|2798.6|398
1717387200000|2024-06-03 04:00:00|2800.9|2800.1|2801.4|2800.6|2801.9|2801.1|2799.9|2799.1|338
1717387500000|2024-06-03 04:05:00|2800.9|2800.1|2801.4|2800.6|2801.4|2800.6|2800.4|2799.6|213
1717387800000|2024-06-03 04:10:00|2801.7|2800.9|2800.9|2800.1|2802.4|2801.6|2800.9|2800.1|351
1717388100000|2024-06-03 04:15:00|2801.4|2800.6|2799.7|2798.9|2801.4|2800.6|2799.4|2798.6|280
1717388400000|2024-06-03 04:20:00|2799.4|2798.6|2799.9|2799.1|2801.2|2800.4|2799.4|2798.6|320
1717388700000|2024-06-03 04:25:00|2799.7|2798.9|2799.4|2798.6|2800.7|2799.9|2798.9|2798.1|217
1717389000000|2024-06-03 04:30:00|2799.9|2799.1|2800.4|2799.6|2801.9|2801.1|2799.9|2799.1|292
1717389300000|2024-06-03 04:35:00|2799.9|2799.1|2799.9|2799.1|2800.9|2800.1|2798.9|2798.1|240
1717389600000|2024-06-03 04:40:00|2799.4|2798.6|2798.9|2798.1|2800.4|2799.6|2798.4|2797.6|400
1717389900000|2024-06-03 04:45:00|2799.4|2798.6|2798.9|2798.1|2799.9|2799.1|2798.4|2797.6|290
1717390200000|2024-06-03 04:50:00|2798.4|2797.6|2798.4|2797.6|2798.9|2798.1|2796.9|2796.1|315
1717390500000|2024-06-03 04:55:00|2798.2|2797.4|2796.9|2796.1|2798.9|2798.1|2796.9|2796.1|255
1717390800000|2024-06-03 05:00:00|2797.4|2796.6|2794.9|2794.1|2797.4|2796.6|2794.9|2794.1|461
1717391100000|2024-06-03 05:05:00|2794.4|2793.6|2796.4|2795.6|2796.7|2795.9|2794.4|2793.6|309
1717391400000|2024-06-03 05:10:00|2796.2|2795.4|2796.9|2796.1|2797.4|2796.6|2795.4|2794.6|325
1717391700000|2024-06-03 05:15:00|2797.4|2796.6|2797.9|2797.1|2798.4|2797.6|2796.9|2796.1|397
1717392000000|2024-06-03 05:20:00|2798.4|2797.6|2799.9|2799.1|2800.4|2799.6|2798.4|2797.6|571
1717392300000|2024-06-03 05:25:00|2799.7|2798.9|2798.4|2797.6|2799.9|2799.1|2798.4|2797.6|274
1717392600000|2024-06-03 05:30:00|2797.9|2797.1|2798.9|2798.1|2800.4|2799.6|2797.9|2797.1|413
1717392900000|2024-06-03 05:35:00|2799.4|2798.6|2798.4|2797.6|2799.9|2799.1|2797.9|2797.1|355
1717393200000|2024-06-03 05:40:00|2797.9|2797.1|2797.9|2797.1|2798.4|2797.6|2797.4|2796.6|397
1717393500000|2024-06-03 05:45:00|2797.4|2796.6|2795.9|2795.1|2798.4|2797.6|2794.9|2794.1|728
1717393800000|2024-06-03 05:50:00|2796.4|2795.6|2799.9|2799.1|2799.9|2799.1|2796.4|2795.6|661
1717394100000|2024-06-03 05:55:00|2800.4|2799.6|2799.9|2799.1|2800.9|2800.1|2798.7|2797.9|1746
1717394400000|2024-06-03 06:00:00|2799.4|2798.6|2799.9|2799.1|2800.9|2800.1|2798.4|2797.6|2021
1717394700000|2024-06-03 06:05:00|2800.4|2799.6|2801.2|2799.2|2801.4|2800.4|2800.4|2799.1|568
1717395000000|2024-06-03 06:10:00|2801.1|2799.1|2801.4|2799.4|2801.4|2799.4|2799.2|2797.2|1
1717395300000|2024-06-03 06:15:00|2801.3|2799.3|2800.7|2798.7|2801.4|2799.4|2800.7|2798.7|417
1717395600000|2024-06-03 06:20:00|2800.6|2798.6|2801.2|2799.2|2801.5|2799.5|2800.6|2798.6|0
1717395900000|2024-06-03 06:25:00|2801.1|2799.1|2800.5|2798.5|2801.2|2799.2|2800.5|2798.5|0
1717396200000|2024-06-03 06:30:00|2800.6|2798.6|2801.6|2799.6|2801.9|2799.9|2800.5|2798.5|0
1717396500000|2024-06-03 06:35:00|2801.7|2799.7|2803.1|2801.1|2803.6|2801.6|2801.6|2799.6|0
1717396800000|2024-06-03 06:40:00|2803.2|2801.2|2801.3|2799.3|2803.4|2801.4|2801.1|2799.1|0
1717397100000|2024-06-03 06:45:00|2801.4|2799.4|2802.4|2800.4|2803|2801|2801.4|2799.4|0
1717397400000|2024-06-03 06:50:00|2802.6|2800.6|2802.2|2800.2|2802.8|2800.8|2801.8|2799.8|0
1717397700000|2024-06-03 06:55:00|2801.8|2799.8|2801.7|2799.7|2801.9|2799.9|2801.2|2799.2|0
1717398000000|2024-06-03 07:00:00|2801.8|2799.8|2802|2800|2802.7|2800.7|2801.6|2799.6|0
1717398300000|2024-06-03 07:05:00|2801.8|2799.8|2802|2800|2802.4|2800.4|2801.5|2799.5|0
1717398600000|2024-06-03 07:10:00|2801.8|2799.8|2800.3|2798.3|2802.3|2800.3|2800.3|2798.3|0
1717398900000|2024-06-03 07:15:00|2800.2|2798.2|2799.3|2797.3|2800.5|2798.5|2799|2797|0
1717399200000|2024-06-03 07:20:00|2799.2|2797.2|2798.4|2796.4|2799.3|2797.3|2797.9|2795.9|0
1717399500000|2024-06-03 07:25:00|2798.2|2796.2|2798.2|2796.2|2798.7|2796.7|2797.8|2795.8|0
1717399800000|2024-06-03 07:30:00|2798.3|2796.3|2792.6|2791.4|2798.3|2796.3|2792.4|2791.2|411
1717400100000|2024-06-03 07:35:00|2792.4|2791.2|2792.6|2791.4|2792.9|2791.7|2791.6|2790.4|219
1717400400000|2024-06-03 07:40:00|2792.1|2790.9|2792.1|2790.9|2792.6|2791.4|2791.1|2789.9|99
1717400700000|2024-06-03 07:45:00|2792.4|2791.2|2792.1|2790.9|2793.6|2792.4|2791.6|2790.4|132
1717401000000|2024-06-03 07:50:00|2791.6|2790.4|2789.6|2788.4|2791.6|2790.4|2789.6|2788.4|130
1717401300000|2024-06-03 07:55:00|2789.1|2787.9|2788.6|2787.4|2789.6|2788.4|2788.1|2786.9|286
1717401600000|2024-06-03 08:00:00|2788.1|2786.9|2785.6|2784.4|2788.1|2786.9|2784.1|2782.9|532
1717401900000|2024-06-03 08:05:00|2786.1|2784.9|2785.6|2784.4|2786.1|2784.9|2784.6|2783.4|353
1717402200000|2024-06-03 08:10:00|2785.1|2783.9|2786.6|2785.4|2787.1|2785.9|2785.1|2783.9|186
1717402500000|2024-06-03 08:15:00|2786.4|2785.2|2786.4|2785.2|2786.6|2785.4|2785.6|2784.4|194
1717402800000|2024-06-03 08:20:00|2786.6|2785.4|2787.1|2785.9|2787.1|2785.9|2786.1|2784.9|95
1717403100000|2024-06-03 08:25:00|2786.9|2785.7|2788.1|2786.9|2788.6|2787.4|2786.6|2785.4|170
1717403400000|2024-06-03 08:30:00|2788.6|2787.4|2788.4|2787.2|2789.9|2788.7|2788.1|2786.9|301
1717403700000|2024-06-03 08:35:00|2788.6|2787.4|2787.1|2785.9|2788.6|2787.4|2786.6|2785.4|238
1717404000000|2024-06-03 08:40:00|2787.6|2786.4|2785.6|2784.4|2787.6|2786.4|2785.6|2784.4|112
1717404300000|2024-06-03 08:45:00|2785.1|2783.9|2786.6|2785.4|2786.6|2785.4|2785.1|2783.9|74
1717404600000|2024-06-03 08:50:00|2786.9|2785.7|2786.6|2785.4|2787.1|2785.9|2786.1|2784.9|102
1717404900000|2024-06-03 08:55:00|2787.1|2785.9|2785.6|2784.4|2787.1|2785.9|2785.6|2784.4|88
1717405200000|2024-06-03 09:00:00|2786.1|2784.9|2786.1|2784.9|2786.6|2785.4|2785.1|2783.9|34
1717405500000|2024-06-03 09:05:00|2786.6|2785.4|2786.4|2785.2|2787.1|2785.9|2786.1|2784.9|47
1717405800000|2024-06-03 09:10:00|2786.6|2785.4|2785.9|2784.7|2786.6|2785.4|2785.1|2783.9|59
1717406100000|2024-06-03 09:15:00|2786.1|2784.9|2785.1|2783.9|2786.1|2784.9|2785.1|2783.9|77
1717406400000|2024-06-03 09:20:00|2785.4|2784.2|2785.1|2783.9|2785.4|2784.2|2784.1|2782.9|68
1717406700000|2024-06-03 09:25:00|2784.6|2783.4|2785.1|2783.9|2785.1|2783.9|2784.6|2783.4|47
1717407000000|2024-06-03 09:30:00|2784.6|2783.4|2785.6|2784.4|2785.6|2784.4|2784.6|2783.4|31
1717407300000|2024-06-03 09:35:00|2785.1|2783.9|2784.6|2783.4|2785.6|2784.4|2784.1|2782.9|54
1717407600000|2024-06-03 09:40:00|2784.4|2783.2|2783.6|2782.4|2784.6|2783.4|2783.6|2782.4|57
1717407900000|2024-06-03 09:45:00|2783.9|2782.7|2783.6|2782.4|2784.1|2782.9|2783.1|2781.9|77
1717408200000|2024-06-03 09:50:00|2784.1|2782.9|2785.1|2783.9|2785.1|2783.9|2783.6|2782.4|105
1717408500000|2024-06-03 09:55:00|2784.6|2783.4|2785.1|2783.9|2785.4|2784.2|2784.1|2782.9|35
1717408800000|2024-06-03 10:00:00|2785.4|2784.2|2784.6|2783.4|2785.6|2784.4|2784.1|2782.9|70
1717409100000|2024-06-03 10:05:00|2784.9|2783.7|2784.6|2783.4|2785.1|2783.9|2784.1|2782.9|36
1717409400000|2024-06-03 10:10:00|2784.4|2783.2|2784.1|2782.9|2784.6|2783.4|2783.9|2782.7|55
1717409700000|2024-06-03 10:15:00|2784.4|2783.2|2783.6|2782.4|2784.6|2783.4|2783.1|2781.9|71
1717410000000|2024-06-03 10:20:00|2783.4|2782.2|2783.6|2782.4|2784.1|2782.9|2783.1|2781.9|65
1717410300000|2024-06-03 10:25:00|2783.4|2782.2|2784.1|2782.9|2784.6|2783.4|2783.1|2781.9|45
1717410600000|2024-06-03 10:30:00|2784.6|2783.4|2783.6|2782.4|2784.6|2783.4|2783.1|2781.9|29
1717410900000|2024-06-03 10:35:00|2784.1|2782.9|2784.6|2783.4|2784.6|2783.4|2783.4|2782.2|60
1717411200000|2024-06-03 10:40:00|2784.4|2783.2|2783.6|2782.4|2784.6|2783.4|2783.6|2782.4|26
1717411500000|2024-06-03 10:45:00|2783.9|2782.7|2783.6|2782.4|2784.1|2782.9|2783.6|2782.4|14
1717411800000|2024-06-03 10:50:00|2784.1|2782.9|2784.1|2782.9|2784.1|2782.9|2783.1|2781.9|14
1717412100000|2024-06-03 10:55:00|2784.6|2783.4|2783.1|2781.9|2784.6|2783.4|2782.9|2781.7|38
1717412400000|2024-06-03 11:00:00|2783.4|2782.2|2783.6|2782.4|2784.1|2782.9|2783.1|2781.9|29
1717412700000|2024-06-03 11:05:00|2783.4|2782.2|2784.1|2782.9|2784.1|2782.9|2783.1|2781.9|24
1717413000000|2024-06-03 11:10:00|2784.4|2783.2|2785.1|2783.9|2785.1|2783.9|2783.6|2782.4|19
1717413300000|2024-06-03 11:15:00|2784.6|2783.4|2784.6|2783.4|2785.1|2783.9|2784.6|2783.4|20
1717413600000|2024-06-03 11:20:00|2784.1|2782.9|2783.6|2782.4|2784.1|2782.9|2783.6|2782.4|66
1717413900000|2024-06-03 11:25:00|2783.4|2782.2|2782.6|2781.4|2783.4|2782.2|2782.6|2781.4|34
1717414200000|2024-06-03 11:30:00|2783.1|2781.9|2783.6|2782.4|2784.1|2782.9|2782.6|2781.4|26
1717414500000|2024-06-03 11:35:00|2783.4|2782.2|2784.6|2783.4|2784.6|2783.4|2783.4|2782.2|38
1717414800000|2024-06-03 11:40:00|2785.1|2783.9|2786.1|2784.9|2786.6|2785.4|2785.1|2783.9|53
1717415100000|2024-06-03 11:45:00|2786.4|2785.2|2787.1|2785.9|2787.1|2785.9|2786.1|2784.9|88
1717415400000|2024-06-03 11:50:00|2786.9|2785.7|2787.1|2785.9|2787.1|2785.9|2786.1|2784.9|35
1717415700000|2024-06-03 11:55:00|2786.9|2785.7|2787.1|2785.9|2787.6|2786.4|2786.1|2784.9|15
1717416000000|2024-06-03 12:00:00|2787.4|2786.2|2787.1|2785.9|2787.6|2786.4|2786.6|2785.4|68
1717416300000|2024-06-03 12:05:00|2786.6|2785.4|2787.1|2785.9|2787.1|2785.9|2786.6|2785.4|60
1717416600000|2024-06-03 12:10:00|2787.4|2786.2|2788.6|2787.4|2788.6|2787.4|2787.1|2785.9|45
1717416900000|2024-06-03 12:15:00|2788.9|2787.7|2787.1|2785.9|2789.4|2788.2|2787.1|2785.9|67
1717417200000|2024-06-03 12:20:00|2787.6|2786.4|2787.6|2786.4|2788.1|2786.9|2787.1|2785.9|67
1717417500000|2024-06-03 12:25:00|2787.4|2786.2|2788.1|2786.9|2788.1|2786.9|2786.9|2785.7|109
1717417800000|2024-06-03 12:30:00|2787.6|2786.4|2787.6|2786.4|2787.6|2786.4|2787.1|2785.9|117
1717418100000|2024-06-03 12:35:00|2787.4|2786.2|2788.6|2787.4|2788.6|2787.4|2787.1|2785.9|59
1717418400000|2024-06-03 12:40:00|2789.1|2787.9|2787.1|2785.9|2789.1|2787.9|2787.1|2785.9|57
1717418700000|2024-06-03 12:45:00|2787.6|2786.4|2787.1|2785.9|2787.6|2786.4|2787.1|2785.9|13
1717419000000|2024-06-03 12:50:00|2786.6|2785.4|2787.1|2785.9|2787.6|2786.4|2786.6|2785.4|73
1717419300000|2024-06-03 12:55:00|2787.6|2786.4|2787.6|2786.4|2788.1|2786.9|2787.4|2786.2|18
1717419600000|2024-06-03 13:00:00|2787.9|2786.7|2788.6|2787.4|2788.9|2787.7|2787.9|2786.7|33
1717419900000|2024-06-03 13:05:00|2788.4|2787.2|2789.6|2788.4|2789.6|2788.4|2788.1|2786.9|32
1717420200000|2024-06-03 13:10:00|2789.1|2787.9|2788.6|2787.4|2789.6|2788.4|2788.6|2787.4|36
1717420500000|2024-06-03 13:15:00|2788.4|2787.2|2788.6|2787.4|2788.6|2787.4|2788.1|2786.9|54
1717420800000|2024-06-03 13:20:00|2788.4|2787.2|2789.6|2788.4|2790.1|2788.9|2787.6|2786.4|120
1717421100000|2024-06-03 13:25:00|2789.9|2788.7|2790.6|2789.4|2790.6|2789.4|2789.6|2788.4|174
1717421400000|2024-06-03 13:30:00|2790.1|2788.9|2791.6|2790.4|2792.1|2790.9|2790.1|2788.9|462
1717421700000|2024-06-03 13:35:00|2791.4|2790.2|2792.6|2791.4|2792.6|2791.4|2791.1|2789.9|227
1717422000000|2024-06-03 13:40:00|2792.1|2790.9|2791.6|2790.4|2793.6|2792.4|2791.1|2789.9|177
1717422300000|2024-06-03 13:45:00|2792.1|2790.9|2792.1|2790.9|2793.6|2792.4|2791.6|2790.4|252
1717422600000|2024-06-03 13:50:00|2791.6|2790.4|2788.1|2786.9|2791.6|2790.4|2787.6|2786.4|400
1717422900000|2024-06-03 13:55:00|2787.9|2786.7|2786.9|2785.7|2788.1|2786.9|2785.6|2784.4|195
1717423200000|2024-06-03 14:00:00|2787.9|2786.7|2786.6|2785.4|2791.6|2790.4|2786.1|2784.9|326
1717423500000|2024-06-03 14:05:00|2787.1|2785.9|2782.1|2780.9|2787.6|2786.4|2782.1|2780.9|437
1717423800000|2024-06-03 14:10:00|2781.6|2780.4|2785.1|2783.9|2786.1|2784.9|2781.6|2780.4|281
1717424100000|2024-06-03 14:15:00|2785.6|2784.4|2785.1|2783.9|2785.9|2784.7|2783.1|2781.9|138
1717424400000|2024-06-03 14:20:00|2784.9|2783.7|2784.6|2783.4|2785.6|2784.4|2782.9|2781.7|97
1717424700000|2024-06-03 14:25:00|2785.1|2783.9|2784.9|2783.7|2786.4|2785.2|2784.4|2783.2|65
1717425000000|2024-06-03 14:30:00|2785.1|2783.9|2782.6|2781.4|2785.1|2783.9|2782.1|2780.9|151
1717425300000|2024-06-03 14:35:00|2782.9|2781.7|2781.6|2780.4|2783.1|2781.9|2780.1|2778.9|299
1717425600000|2024-06-03 14:40:00|2782.1|2780.9|2781.6|2780.4|2783.1|2781.9|2780.6|2779.4|180
1717425900000|2024-06-03 14:45:00|2782.1|2780.9|2779.1|2777.9|2782.1|2780.9|2778.6|2777.4|156
1717426200000|2024-06-03 14:50:00|2779.4|2778.2|2778.6|2777.4|2780.6|2779.4|2778.1|2776.9|143
1717426500000|2024-06-03 14:55:00|2779.1|2777.9|2779.1|2777.9|2779.1|2777.9|2777.1|2775.9|170
1717426800000|2024-06-03 15:00:00|2779.6|2778.4|2777.6|2776.4|2779.6|2778.4|2777.1|2775.9|108
1717427100000|2024-06-03 15:05:00|2777.1|2775.9|2779.6|2778.4|2780.1|2778.9|2776.6|2775.4|130
1717427400000|2024-06-03 15:10:00|2779.1|2777.9|2779.1|2777.9|2780.1|2778.9|2778.6|2777.4|70
1717427700000|2024-06-03 15:15:00|2778.9|2777.7|2781.1|2779.9|2781.1|2779.9|2778.9|2777.7|115
1717428000000|2024-06-03 15:20:00|2781.4|2780.2|2780.1|2778.9|2782.1|2780.9|2779.6|2778.4|321
1717428300000|2024-06-03 15:25:00|2779.9|2778.7|2781.1|2779.9|2781.1|2779.9|2779.6|2778.4|81
1717428600000|2024-06-03 15:30:00|2780.6|2779.4|2779.6|2778.4|2781.6|2780.4|2779.6|2778.4|158
1717428900000|2024-06-03 15:35:00|2779.9|2778.7|2780.4|2779.2|2783.1|2781.9|2779.9|2778.7|218
1717429200000|2024-06-03 15:40:00|2780.1|2778.9|2780.1|2778.9|2780.6|2779.4|2778.6|2777.4|116
1717429500000|2024-06-03 15:45:00|2780.4|2779.2|2778.1|2776.9|2780.4|2779.2|2777.6|2776.4|244
1717429800000|2024-06-03 15:50:00|2777.6|2776.4|2778.6|2777.4|2779.6|2778.4|2777.6|2776.4|75
1717430100000|2024-06-03 15:55:00|2778.1|2776.9|2777.1|2775.9|2778.1|2776.9|2776.6|2775.4|153
1717430400000|2024-06-03 16:00:00|2777.6|2776.4|2777.6|2776.4|2778.1|2776.9|2776.6|2775.4|134
1717430700000|2024-06-03 16:05:00|2777.4|2776.2|2776.6|2775.4|2777.6|2776.4|2776.1|2774.9|82
1717431000000|2024-06-03 16:10:00|2777.1|2775.9|2773.6|2772.4|2777.6|2776.4|2773.1|2771.9|203
1717431300000|2024-06-03 16:15:00|2773.9|2772.7|2775.1|2773.9|2776.6|2775.4|2773.9|2772.7|143
1717431600000|2024-06-03 16:20:00|2775.6|2774.4|2774.6|2773.4|2775.6|2774.4|2773.6|2772.4|117
1717431900000|2024-06-03 16:25:00|2774.1|2772.9|2774.6|2773.4|2775.6|2774.4|2774.1|2772.9|124
1717432200000|2024-06-03 16:30:00|2774.1|2772.9|2773.1|2771.9|2775.6|2774.4|2773.1|2771.9|92
1717432500000|2024-06-03 16:35:00|2773.4|2772.2|2775.1|2773.9|2775.1|2773.9|2772.6|2771.4|76
1717432800000|2024-06-03 16:40:00|2775.4|2774.2|2773.6|2772.4|2775.6|2774.4|2773.4|2772.2|36
1717433100000|2024-06-03 16:45:00|2773.4|2772.2|2774.1|2772.9|2774.6|2773.4|2773.1|2771.9|25
1717433400000|2024-06-03 16:50:00|2773.6|2772.4|2774.1|2772.9|2774.1|2772.9|2771.6|2770.4|223
1717433700000|2024-06-03 16:55:00|2773.6|2772.4|2772.6|2771.4|2774.1|2772.9|2772.6|2771.4|51
1717434000000|2024-06-03 17:00:00|2772.4|2771.2|2772.6|2771.4|2773.1|2771.9|2771.6|2770.4|64
1717434300000|2024-06-03 17:05:00|2772.4|2771.2|2770.6|2769.4|2773.6|2772.4|2770.4|2769.2|93
1717434600000|2024-06-03 17:10:00|2770.4|2769.2|2771.4|2770.2|2771.6|2770.4|2769.1|2767.9|223
1717434900000|2024-06-03 17:15:00|2771.6|2770.4|2773.6|2772.4|2774.1|2772.9|2771.1|2769.9|80
1717435200000|2024-06-03 17:20:00|2773.9|2772.7|2774.1|2772.9|2775.1|2773.9|2773.6|2772.4|59
1717435500000|2024-06-03 17:25:00|2773.9|2772.7|2775.1|2773.9|2775.6|2774.4|2773.6|2772.4|37
1717435800000|2024-06-03 17:30:00|2774.9|2773.7|2775.1|2773.9|2776.6|2775.4|2774.6|2773.4|38
1717436100000|2024-06-03 17:35:00|2774.6|2773.4|2776.1|2774.9|2776.6|2775.4|2774.1|2772.9|24
1717436400000|2024-06-03 17:40:00|2776.6|2775.4|2776.9|2775.7|2777.6|2776.4|2776.1|2774.9|39
1717436700000|2024-06-03 17:45:00|2777.1|2775.9|2776.6|2775.4|2777.6|2776.4|2776.1|2774.9|31
1717437000000|2024-06-03 17:50:00|2776.9|2775.7|2776.1|2774.9|2777.1|2775.9|2775.1|2773.9|15
1717437300000|2024-06-03 17:55:00|2776.4|2775.2|2776.1|2774.9|2776.6|2775.4|2775.1|2773.9|24
1717437600000|2024-06-03 18:00:00|2776.6|2775.4|2777.6|2776.4|2778.1|2776.9|2775.6|2774.4|115
1717437900000|2024-06-03 18:05:00|2777.4|2776.2|2777.6|2776.4|2778.6|2777.4|2776.9|2775.7|22
1717438200000|2024-06-03 18:10:00|2778.1|2776.9|2774.1|2772.9|2778.1|2776.9|2774.1|2772.9|38
1717438500000|2024-06-03 18:15:00|2774.4|2773.2|2776.1|2774.9|2776.4|2775.2|2774.1|2772.9|30
1717438800000|2024-06-03 18:20:00|2775.6|2774.4|2777.6|2776.4|2778.1|2776.9|2775.6|2774.4|21
1717439100000|2024-06-03 18:25:00|2777.4|2776.2|2776.6|2775.4|2778.1|2776.9|2776.1|2774.9|19
1717439400000|2024-06-03 18:30:00|2776.4|2775.2|2777.1|2775.9|2777.6|2776.4|2776.4|2775.2|9
1717439700000|2024-06-03 18:35:00|2777.4|2776.2|2777.9|2776.7|2777.9|2776.7|2776.6|2775.4|23
1717440000000|2024-06-03 18:40:00|2777.6|2776.4|2777.6|2776.4|2779.6|2778.4|2777.1|2775.9|33
1717440300000|2024-06-03 18:45:00|2777.9|2776.7|2778.6|2777.4|2778.6|2777.4|2777.6|2776.4|18
1717440600000|2024-06-03 18:50:00|2778.4|2777.2|2776.4|2775.2|2778.4|2777.2|2776.1|2774.9|52
1717440900000|2024-06-03 18:55:00|2776.6|2775.4|2778.1|2776.9|2778.1|2776.9|2776.1|2774.9|23
1717441200000|2024-06-03 19:00:00|2778.6|2777.4|2779.6|2778.4|2780.6|2779.4|2778.1|2776.9|60
1717441500000|2024-06-03 19:05:00|2779.9|2778.7|2779.4|2778.2|2780.1|2778.9|2778.6|2777.4|33
1717441800000|2024-06-03 19:10:00|2779.1|2777.9|2780.6|2779.4|2780.9|2779.7|2778.9|2777.7|47
1717442100000|2024-06-03 19:15:00|2780.4|2779.2|2781.1|2779.9|2781.1|2779.9|2780.1|2778.9|12
1717442400000|2024-06-03 19:20:00|2780.9|2779.7|2781.6|2780.4|2782.1|2780.9|2780.6|2779.4|57
1717442700000|2024-06-03 19:25:00|2781.4|2780.2|2781.9|2780.7|2782.6|2781.4|2781.4|2780.2|24
1717443000000|2024-06-03 19:30:00|2782.1|2780.9|2781.6|2780.4|2782.1|2780.9|2780.1|2778.9|29
1717443300000|2024-06-03 19:35:00|2781.4|2780.2|2779.6|2778.4|2781.6|2780.4|2779.1|2777.9|24
1717443600000|2024-06-03 19:40:00|2780.1|2778.9|2779.6|2778.4|2780.6|2779.4|2779.4|2778.2|19
1717443900000|2024-06-03 19:45:00|2779.4|2778.2|2780.6|2779.4|2781.1|2779.9|2779.4|2778.2|25
1717444200000|2024-06-03 19:50:00|2780.9|2779.7|2780.6|2779.4|2781.1|2779.9|2779.6|2778.4|97
1717444500000|2024-06-03 19:55:00|2781.1|2779.9|2781.1|2779.9|2781.6|2780.4|2779.6|2778.4|131
1717444800000|2024-06-03 20:00:00|2781.6|2780.4|2782.1|2780.9|2782.6|2781.4|2781.1|2779.9|51
1717445100000|2024-06-03 20:05:00|2781.9|2780.7|2782.9|2781.7|2783.1|2781.9|2781.6|2780.4|33
1717445400000|2024-06-03 20:10:00|2783.1|2781.9|2782.6|2781.4|2783.1|2781.9|2782.1|2780.9|12
1717445700000|2024-06-03 20:15:00|2783.1|2781.9|2783.1|2781.9|2783.6|2782.4|2782.6|2781.4|22
1717446000000|2024-06-03 20:20:00|2783.6|2782.4|2783.6|2782.4|2783.9|2782.7|2783.6|2782.4|3
1717446300000|2024-06-03 20:25:00|2783.1|2781.9|2783.6|2782.4|2783.6|2782.4|2783.1|2781.9|15
1717446600000|2024-06-03 20:30:00|2783.4|2782.2|2782.6|2781.4|2783.4|2782.2|2782.6|2781.4|24
1717446900000|2024-06-03 20:35:00|2782.4|2781.2|2782.4|2781.2|2782.9|2781.7|2782.1|2780.9|4
1717447200000|2024-06-03 20:40:00|2782.1|2780.9|2782.4|2781.2|2782.4|2781.2|2782.1|2780.9|3
1717447500000|2024-06-03 20:45:00|2782.1|2780.9|2783.1|2781.9|2783.1|2781.9|2782.1|2780.9|3
1717447800000|2024-06-03 20:50:00|2783.4|2782.2|2783.3|2781.3|2783.6|2782.4|2782.9|2781.3|15
1717448100000|2024-06-03 20:55:00|2783.1|2781.1|2783.2|2781.2|2783.5|2781.5|2782.3|2780.3|0
1717448400000|2024-06-03 21:00:00|2783.3|2781.3|2783.2|2781.2|2783.3|2781.3|2783|2781|3
1717448700000|2024-06-03 21:05:00|2783.1|2781.1|2783.1|2781.1|2783.2|2781.2|2782.9|2780.9|0
1717449000000|2024-06-03 21:10:00|2783|2781|2782.9|2780.9|2783|2781|2782.8|2780.8|0
1717449900000|2024-06-03 21:25:00|2782.8|2780.8|2782.8|2780.8|2782.8|2780.8|2782.6|2780.6|0
1717450200000|2024-06-03 21:30:00|2782.9|2780.9|2782.8|2780.8|2782.9|2780.9|2782.8|2780.8|0
1717450500000|2024-06-03 21:35:00|2783|2781|2783|2781|2783|2781|2783|2781|0
1717450800000|2024-06-03 21:40:00|2783.2|2781.2|2783.1|2781.1|2783.3|2781.3|2783.1|2781.1|0
1717451100000|2024-06-03 21:45:00|2782.9|2780.9|2782.9|2780.9|2783.1|2781.1|2782.9|2780.9|0
1717451400000|2024-06-03 21:50:00|2783.1|2781.1|2783.1|2781.1|2783.1|2781.1|2783|2781|0
1717451700000|2024-06-03 21:55:00|2783|2781|2783.1|2781.1|2783.1|2781.1|2783|2781|0
1717452000000|2024-06-03 22:00:00|2783|2781|2780.6|2778.6|2783.3|2781.3|2780.6|2778.6|0
1717452300000|2024-06-03 22:05:00|2780.3|2778.3|2781.9|2779.9|2781.9|2779.9|2780.3|2778.3|0
1717452600000|2024-06-03 22:10:00|2781.8|2779.8|2781.4|2779.4|2782.3|2780.3|2781.4|2779.4|0
1717452900000|2024-06-03 22:15:00|2781.3|2779.3|2781.9|2779.9|2782|2780|2781.3|2779.3|0
1717453200000|2024-06-03 22:20:00|2782|2780|2782.1|2780.1|2782.3|2780.3|2782|2780|0
1717453800000|2024-06-03 22:30:00|2782.2|2780.2|2782.9|2780.9|2783.2|2781.2|2782.1|2780.1|0
1717454100000|2024-06-03 22:35:00|2783|2781|2782.4|2780.4|2783|2781|2782.4|2780.4|0
1717454400000|2024-06-03 22:40:00|2782.3|2780.3|2781.5|2779.5|2782.3|2780.3|2781.4|2779.4|0
1717454700000|2024-06-03 22:45:00|2781.2|2779.2|2781.4|2779.4|2781.5|2779.5|2781.2|2779.2|0
1717455000000|2024-06-03 22:50:00|2781.3|2779.3|2781.6|2779.6|2781.9|2779.9|2781.3|2779.3|0
1717455300000|2024-06-03 22:55:00|2781.7|2779.7|2781.3|2779.3|2782.5|2780.5|2781.3|2779.3|0
1717455600000|2024-06-03 23:00:00|2780.8|2778.8|2781.2|2779.2|2781.2|2779.2|2780.4|2778.4|0
1717455900000|2024-06-03 23:05:00|2781.5|2779.5|2782|2780|2782|2780|2781.5|2779.5|0
1717456200000|2024-06-03 23:10:00|2782.4|2780.4|2782.5|2780.5|2782.5|2780.5|2781.6|2779.6|0
1717456500000|2024-06-03 23:15:00|2782.7|2780.7|2782.9|2780.9|2783.3|2781.3|2782.6|2780.6|0
1717456800000|2024-06-03 23:20:00|2783|2781|2783.1|2781.1|2783.3|2781.3|2782.6|2780.6|0
1717457100000|2024-06-03 23:25:00|2783|2781|2782.8|2780.8|2783|2781|2782.5|2780.5|0
1717457400000|2024-06-03 23:30:00|2783.1|2781.1|2781.6|2779.6|2783.2|2781.2|2781.4|2779.4|0
1717457700000|2024-06-03 23:35:00|2781.7|2779.7|2781.9|2779.9|2782.2|2780.2|2781.7|2779.7|0
1717458000000|2024-06-03 23:40:00|2781.6|2779.6|2782.1|2780.1|2782.4|2780.4|2781.4|2779.4|0
1717458300000|2024-06-03 23:45:00|2782.9|2781.7|2775.6|2774.4|2782.9|2781.7|2774.1|2772.9|941
1717458600000|2024-06-03 23:50:00|2776.6|2775.4|2778.1|2776.9|2778.6|2777.4|2775.6|2774.4|346
1717458900000|2024-06-03 23:55:00|2778.4|2777.2|2780.6|2779.4|2780.6|2779.4|2776.9|2775.7|374
1717459200000|2024-06-04 00:00:00|2780.4|2779.6|2794.9|2794.1|2795.7|2794.9|2780.4|2779.6|2727
1717459500000|2024-06-04 00:05:00|2793.9|2793.1|2794.9|2794.1|2798.4|2797.6|2790.9|2790.1|1085
1717459800000|2024-06-04 00:10:00|2795.4|2794.6|2796.9|2796.1|2796.9|2796.1|2793.4|2792.6|608
1717460100000|2024-06-04 00:15:00|2796.4|2795.6|2794.9|2794.1|2800.9|2800.1|2794.9|2794.1|624
1717460400000|2024-06-04 00:20:00|2794.4|2793.6|2795.4|2794.6|2795.9|2795.1|2792.4|2791.6|490
1717460700000|2024-06-04 00:25:00|2794.9|2794.1|2792.9|2792.1|2794.9|2794.1|2791.2|2790.4|491
1717461000000|2024-06-04 00:30:00|2793.2|2792.4|2796.9|2796.1|2797.4|2796.6|2791.9|2791.1|394
1717461300000|2024-06-04 00:35:00|2797.2|2796.4|2792.4|2791.6|2797.9|2797.1|2792.4|2791.6|401
1717461600000|2024-06-04 00:40:00|2791.9|2791.1|2792.4|2791.6|2792.9|2792.1|2789.9|2789.1|376
1717461900000|2024-06-04 00:45:00|2791.9|2791.1|2792.7|2791.9|2794.4|2793.6|2790.4|2789.6|496
1717462200000|2024-06-04 00:50:00|2792.4|2791.6|2793.9|2793.1|2793.9|2793.1|2790.2|2789.4|376
1717462500000|2024-06-04 00:55:00|2794.4|2793.6|2792.9|2792.1|2794.9|2794.1|2788.9|2788.1|400
1717462800000|2024-06-04 01:00:00|2793.4|2792.6|2789.7|2788.9|2793.4|2792.6|2788.9|2788.1|451
1717463100000|2024-06-04 01:05:00|2789.4|2788.6|2785.4|2784.6|2789.9|2789.1|2785.4|2784.6|484
1717463400000|2024-06-04 01:10:00|2784.9|2784.1|2785.4|2784.6|2786.9|2786.1|2783.4|2782.6|564
1717463700000|2024-06-04 01:15:00|2785.2|2784.4|2783.9|2783.1|2785.4|2784.6|2783.4|2782.6|378
1717464000000|2024-06-04 01:20:00|2783.4|2782.6|2781.1|2780.3|2783.6|2782.8|2781.1|2780.3|742
1717464300000|2024-06-04 01:25:00|2781.3|2780.5|2781.1|2780.3|2782.1|2781.3|2779.6|2778.8|476
1717464600000|2024-06-04 01:30:00|2781.6|2780.8|2778.6|2777.8|2781.6|2780.8|2778.1|2777.3|517
1717464900000|2024-06-04 01:35:00|2778.1|2777.3|2782.6|2781.8|2782.6|2781.8|2777.6|2776.8|444
1717465200000|2024-06-04 01:40:00|2782.8|2782|2786.6|2785.8|2787.1|2786.3|2782.6|2781.8|642
1717465500000|2024-06-04 01:45:00|2786.1|2785.3|2785.6|2784.8|2787.1|2786.3|2785.1|2784.3|345
1717465800000|2024-06-04 01:50:00|2786.1|2785.3|2786.6|2785.8|2786.6|2785.8|2783.1|2782.3|250
1717466100000|2024-06-04 01:55:00|2786.1|2785.3|2784.6|2783.8|2786.1|2785.3|2783.6|2782.8|221
1717466400000|2024-06-04 02:00:00|2785.1|2784.3|2783.6|2782.8|2785.1|2784.3|2781.1|2780.3|345
1717466700000|2024-06-04 02:05:00|2783.1|2782.3|2784.6|2783.8|2785.1|2784.3|2781.6|2780.8|317
1717467000000|2024-06-04 02:10:00|2784.1|2783.3|2785.1|2784.3|2785.6|2784.8|2783.1|2782.3|251
1717467300000|2024-06-04 02:15:00|2784.8|2784|2786.6|2785.8|2787.1|2786.3|2783.1|2782.3|276
1717467600000|2024-06-04 02:20:00|2786.1|2785.3|2787.6|2786.8|2788.1|2787.3|2785.3|2784.5|213
1717467900000|2024-06-04 02:25:00|2787.1|2786.3|2785.6|2784.8|2787.6|2786.8|2785.1|2784.3|338
1717468200000|2024-06-04 02:30:00|2785.1|2784.3|2786.6|2785.8|2787.6|2786.8|2785.1|2784.3|305
1717468500000|2024-06-04 02:35:00|2786.1|2785.3|2785.6|2784.8|2786.6|2785.8|2784.6|2783.8|102
1717468800000|2024-06-04 02:40:00|2785.1|2784.3|2786.6|2785.8|2786.6|2785.8|2785.1|2784.3|51
1717469100000|2024-06-04 02:45:00|2786.1|2785.3|2785.6|2784.8|2786.1|2785.3|2785.6|2784.8|61
1717469400000|2024-06-04 02:50:00|2786.1|2785.3|2785.3|2784.5|2786.1|2785.3|2785.1|2784.3|119
1717469700000|2024-06-04 02:55:00|2785.1|2784.3|2785.1|2784.3|2785.6|2784.8|2784.6|2783.8|63
1717470000000|2024-06-04 03:00:00|2785.6|2784.8|2785.1|2784.3|2785.6|2784.8|2784.6|2783.8|69
1717470300000|2024-06-04 03:05:00|2784.6|2783.8|2785.8|2785|2786.1|2785.3|2784.6|2783.8|54
1717470600000|2024-06-04 03:10:00|2786.1|2785.3|2786.3|2785.5|2786.6|2785.8|2785.6|2784.8|96
1717470900000|2024-06-04 03:15:00|2786.1|2785.3|2786.1|2785.3|2786.6|2785.8|2785.6|2784.8|77
1717471200000|2024-06-04 03:20:00|2786.6|2785.8|2786.1|2785.3|2787.1|2786.3|2786.1|2785.3|96
1717471500000|2024-06-04 03:25:00|2785.6|2784.8|2784.6|2783.8|2785.6|2784.8|2784.1|2783.3|136
1717471800000|2024-06-04 03:30:00|2785.1|2784.3|2789.6|2788.8|2789.6|2788.8|2785.1|2784.3|746
1717472100000|2024-06-04 03:35:00|2789.1|2788.3|2787.1|2786.3|2789.8|2789|2787.1|2786.3|320
1717472400000|2024-06-04 03:40:00|2787.6|2786.8|2788.1|2787.3|2788.1|2787.3|2785.6|2784.8|246
1717472700000|2024-06-04 03:45:00|2788.3|2787.5|2789.6|2788.8|2790.1|2789.3|2786.8|2786|292
1717473000000|2024-06-04 03:50:00|2789.1|2788.3|2792.1|2791.3|2792.1|2791.3|2788.6|2787.8|438
1717473300000|2024-06-04 03:55:00|2792.6|2791.8|2792.1|2791.3|2792.6|2791.8|2791.1|2790.3|301
1717473600000|2024-06-04 04:00:00|2791.6|2790.8|2793.6|2792.8|2794.1|2793.3|2791.6|2790.8|428
1717473900000|2024-06-04 04:05:00|2793.1|2792.3|2793.1|2792.3|2794.1|2793.3|2792.1|2791.3|388
1717474200000|2024-06-04 04:10:00|2792.6|2791.8|2793.6|2792.8|2793.6|2792.8|2792.6|2791.8|231
1717474500000|2024-06-04 04:15:00|2793.8|2793|2795.1|2794.3|2795.6|2794.8|2793.1|2792.3|516
1717474800000|2024-06-04 04:20:00|2794.6|2793.8|2792.6|2791.8|2795.1|2794.3|2792.6|2791.8|255
1717475100000|2024-06-04 04:25:00|2792.8|2792|2791.6|2790.8|2792.8|2792|2791.1|2790.3|251
1717475400000|2024-06-04 04:30:00|2792.1|2791.3|2793.6|2792.8|2794.1|2793.3|2792.1|2791.3|390
1717475700000|2024-06-04 04:35:00|2794.1|2793.3|2795.1|2794.3|2795.1|2794.3|2794.1|2793.3|203
1717476000000|2024-06-04 04:40:00|2794.6|2793.8|2794.6|2793.8|2795.1|2794.3|2794.6|2793.8|233
1717476300000|2024-06-04 04:45:00|2794.1|2793.3|2793.1|2792.3|2794.1|2793.3|2792.1|2791.3|252
1717476600000|2024-06-04 04:50:00|2792.6|2791.8|2791.6|2790.8|2793.1|2792.3|2791.6|2790.8|217
1717476900000|2024-06-04 04:55:00|2792.1|2791.3|2791.6|2790.8|2793.1|2792.3|2791.6|2790.8|223
1717477200000|2024-06-04 05:00:00|2792.1|2791.3|2792.6|2791.8|2792.6|2791.8|2791.1|2790.3|239
1717477500000|2024-06-04 05:05:00|2792.1|2791.3|2791.6|2790.8|2792.1|2791.3|2790.6|2789.8|386
1717477800000|2024-06-04 05:10:00|2792.1|2791.3|2792.1|2791.3|2792.6|2791.8|2791.1|2790.3|116
1717478100000|2024-06-04 05:15:00|2792.3|2791.5|2792.6|2791.8|2792.6|2791.8|2791.1|2790.3|135
1717478400000|2024-06-04 05:20:00|2792.8|2792|2789.8|2789|2793.1|2792.3|2789.6|2788.8|273
1717478700000|2024-06-04 05:25:00|2790.1|2789.3|2790.1|2789.3|2791.1|2790.3|2789.6|2788.8|204
1717479000000|2024-06-04 05:30:00|2790.3|2789.5|2788.1|2787.3|2790.6|2789.8|2787.6|2786.8|397
1717479300000|2024-06-04 05:35:00|2787.6|2786.8|2787.1|2786.3|2788.6|2787.8|2786.6|2785.8|521
1717479600000|2024-06-04 05:40:00|2786.6|2785.8|2789.1|2788.3|2789.1|2788.3|2786.1|2785.3|738
1717479900000|2024-06-04 05:45:00|2789.6|2788.8|2788.1|2787.3|2789.6|2788.8|2787.6|2786.8|763
1717480200000|2024-06-04 05:50:00|2788.6|2787.8|2788.1|2787.3|2788.6|2787.8|2785.6|2784.8|820
1717480500000|2024-06-04 05:55:00|2788.6|2787.8|2788.1|2787.3|2790.6|2789.8|2788.1|2787.3|2552
1717480800000|2024-06-04 06:00:00|2787.6|2786.8|2785.1|2784.3|2787.6|2786.8|2783.6|2782.8|2140
1717481100000|2024-06-04 06:05:00|2784.1|2783.3|2785.8|2783.8|2786.1|2784.8|2784.1|2783.3|597
1717481400000|2024-06-04 06:10:00|2785.9|2783.9|2784.5|2782.5|2786|2784|2784.4|2782.4|2
1717481700000|2024-06-04 06:15:00|2784.6|2782.6|2783.3|2781.3|2784.7|2782.7|2782.9|2780.9|390
1717482000000|2024-06-04 06:20:00|2783.4|2781.4|2784|2782|2784.3|2782.3|2783.4|2781.4|0
1717482300000|2024-06-04 06:25:00|2783.8|2781.8|2783.3|2781.3|2784|2782|2783.2|2781.2|0
1717482600000|2024-06-04 06:30:00|2783.2|2781.2|2782.1|2780.1|2783.4|2781.4|2782.1|2780.1|0
1717482900000|2024-06-04 06:35:00|2782.2|2780.2|2782.3|2780.3|2782.4|2780.4|2781.7|2779.7|0
1717483200000|2024-06-04 06:40:00|2782.2|2780.2|2781.4|2779.4|2782.3|2780.3|2781.3|2779.3|0
1717483500000|2024-06-04 06:45:00|2781.5|2779.5|2781.5|2779.5|2781.7|2779.7|2780.9|2778.9|0
1717483800000|2024-06-04 06:50:00|2781.6|2779.6|2781.7|2779.7|2782.1|2780.1|2781.4|2779.4|0
1717484100000|2024-06-04 06:55:00|2781.6|2779.6|2781.7|2779.7|2782|2780|2781.1|2779.1|0
1717484400000|2024-06-04 07:00:00|2781.8|2779.8|2780.9|2778.9|2782.1|2780.1|2780|2778|0
1717484700000|2024-06-04 07:05:00|2781|2779|2779.2|2777.2|2781|2779|2779|2777|0
1717485000000|2024-06-04 07:10:00|2779.1|2777.1|2778.5|2776.5|2779.5|2777.5|2777.9|2775.9|0
1717485300000|2024-06-04 07:15:00|2778.6|2776.6|2778|2776|2778.9|2776.9|2777.7|2775.7|0
1717485600000|2024-06-04 07:20:00|2777.9|2775.9|2777.7|2775.7|2777.9|2775.9|2776.8|2774.8|0
1717485900000|2024-06-04 07:25:00|2777.9|2775.9|2778.2|2776.2|2778.6|2776.6|2777.7|2775.7|0
1717486200000|2024-06-04 07:30:00|2776.5|2775.3|2776.3|2775.1|2776.8|2775.6|2775.8|2774.6|452
1717486500000|2024-06-04 07:35:00|2776.8|2775.6|2775.8|2774.6|2776.8|2775.6|2775.3|2774.1|183
1717486800000|2024-06-04 07:40:00|2776.3|2775.1|2775|2773.8|2777.3|2776.1|2774.8|2773.6|276
1717487100000|2024-06-04 07:45:00|2774.8|2773.6|2776.3|2775.1|2776.5|2775.3|2774.8|2773.6|219
1717487400000|2024-06-04 07:50:00|2776.5|2775.3|2775.3|2774.1|2777.8|2776.6|2774.8|2773.6|116
1717487700000|2024-06-04 07:55:00|2775|2773.8|2773.8|2772.6|2775.5|2774.3|2772.8|2771.6|132
1717488000000|2024-06-04 08:00:00|2773.3|2772.1|2770.8|2769.6|2773.8|2772.6|2769.8|2768.6|242
1717488300000|2024-06-04 08:05:00|2770.3|2769.1|2771.3|2770.1|2772.3|2771.1|2770.3|2769.1|101
1717488600000|2024-06-04 08:10:00|2771|2769.8|2770.3|2769.1|2771.3|2770.1|2769.5|2768.3|80
1717488900000|2024-06-04 08:15:00|2770|2768.8|2771.3|2770.1|2771.3|2770.1|2769.8|2768.6|94
1717489200000|2024-06-04 08:20:00|2771.5|2770.3|2770.8|2769.6|2772.3|2771.1|2770.8|2769.6|170
1717489500000|2024-06-04 08:25:00|2770.5|2769.3|2768.8|2767.6|2770.8|2769.6|2768.8|2767.6|170
1717489800000|2024-06-04 08:30:00|2769.3|2768.1|2765.3|2764.1|2769.8|2768.6|2765.3|2764.1|280
1717490100000|2024-06-04 08:35:00|2764.8|2763.6|2764.3|2763.1|2765.3|2764.1|2762.3|2761.1|550
1717490400000|2024-06-04 08:40:00|2764.8|2763.6|2765.3|2764.1|2765.8|2764.6|2764.3|2763.1|81
1717490700000|2024-06-04 08:45:00|2765.8|2764.6|2764.3|2763.1|2765.8|2764.6|2764.3|2763.1|28
1717491000000|2024-06-04 08:50:00|2764|2762.8|2763.8|2762.6|2764.8|2763.6|2762.8|2761.6|145
1717491300000|2024-06-04 08:55:00|2763.3|2762.1|2763.3|2762.1|2764.3|2763.1|2763.3|2762.1|25
1717491600000|2024-06-04 09:00:00|2763.8|2762.6|2761.8|2760.6|2764.8|2763.6|2761.5|2760.3|114
1717491900000|2024-06-04 09:05:00|2762|2760.8|2761.5|2760.3|2762.3|2761.1|2761.3|2760.1|115
1717492200000|2024-06-04 09:10:00|2761.8|2760.6|2763.3|2762.1|2763.8|2762.6|2761.8|2760.6|40
1717492500000|2024-06-04 09:15:00|2763|2761.8|2761.3|2760.1|2763|2761.8|2760.8|2759.6|66
1717492800000|2024-06-04 09:20:00|2761.5|2760.3|2760.3|2759.1|2762.3|2761.1|2758.8|2757.6|354
1717493100000|2024-06-04 09:25:00|2760|2758.8|2760.3|2759.1|2761.5|2760.3|2759.8|2758.6|205
1717493400000|2024-06-04 09:30:00|2760.8|2759.6|2758.8|2757.6|2760.8|2759.6|2758.8|2757.6|75
1717493700000|2024-06-04 09:35:00|2759|2757.8|2759.8|2758.6|2759.8|2758.6|2758.3|2757.1|75
1717494000000|2024-06-04 09:40:00|2759.5|2758.3|2759.8|2758.6|2761.3|2760.1|2759.3|2758.1|71
1717494300000|2024-06-04 09:45:00|2759.3|2758.1|2758.3|2757.1|2760|2758.8|2757.8|2756.6|116
1717494600000|2024-06-04 09:50:00|2758|2756.8|2757.3|2756.1|2758.3|2757.1|2757.3|2756.1|30
1717494900000|2024-06-04 09:55:00|2757.8|2756.6|2758.3|2757.1|2758.8|2757.6|2757.8|2756.6|61
1717495200000|2024-06-04 10:00:00|2758.5|2757.3|2757.8|2756.6|2758.8|2757.6|2757.8|2756.6|38
1717495500000|2024-06-04 10:05:00|2758|2756.8|2755.3|2754.1|2758.3|2757.1|2755.3|2754.1|201
1717495800000|2024-06-04 10:10:00|2754.8|2753.6|2754.8|2753.6|2755.8|2754.6|2754.3|2753.1|262
1717496100000|2024-06-04 10:15:00|2755.3|2754.1|2755.8|2754.6|2756.8|2755.6|2754.8|2753.6|87
1717496400000|2024-06-04 10:20:00|2755.3|2754.1|2755.3|2754.1|2755.8|2754.6|2754.8|2753.6|70
1717496700000|2024-06-04 10:25:00|2755|2753.8|2754.3|2753.1|2755.3|2754.1|2753.8|2752.6|56
1717497000000|2024-06-04 10:30:00|2754|2752.8|2755.5|2754.3|2755.8|2754.6|2753.8|2752.6|58
1717497300000|2024-06-04 10:35:00|2755.8|2754.6|2755.3|2754.1|2756.3|2755.1|2755.3|2754.1|47
1717497600000|2024-06-04 10:40:00|2755.5|2754.3|2754.8|2753.6|2755.8|2754.6|2754.3|2753.1|39
1717497900000|2024-06-04 10:45:00|2755|2753.8|2755|2753.8|2755.8|2754.6|2754.8|2753.6|42
1717498200000|2024-06-04 10:50:00|2755.3|2754.1|2755.8|2754.6|2756.3|2755.1|2754.8|2753.6|60
1717498500000|2024-06-04 10:55:00|2756.3|2755.1|2756.8|2755.6|2757.3|2756.1|2755.8|2754.6|90
1717498800000|2024-06-04 11:00:00|2756.3|2755.1|2758.3|2757.1|2758.8|2757.6|2756.3|2755.1|102
1717499100000|2024-06-04 11:05:00|2758.5|2757.3|2759.8|2758.6|2759.8|2758.6|2758.3|2757.1|28
1717499400000|2024-06-04 11:10:00|2760|2758.8|2759.8|2758.6|2760.3|2759.1|2759.8|2758.6|15
1717499700000|2024-06-04 11:15:00|2759.5|2758.3|2760.3|2759.1|2760.3|2759.1|2759|2757.8|83
1717500000000|2024-06-04 11:20:00|2759.8|2758.6|2760|2758.8|2760.3|2759.1|2759.8|2758.6|67
1717500300000|2024-06-04 11:25:00|2759.8|2758.6|2759.8|2758.6|2761|2759.8|2759.8|2758.6|38
1717500600000|2024-06-04 11:30:00|2759.3|2758.1|2761.3|2760.1|2761.8|2760.6|2759.3|2758.1|74
1717500900000|2024-06-04 11:35:00|2760.8|2759.6|2761.8|2760.6|2761.8|2760.6|2760.3|2759.1|154
1717501200000|2024-06-04 11:40:00|2762|2760.8|2762.3|2761.1|2762.3|2761.1|2760.3|2759.1|102
1717501500000|2024-06-04 11:45:00|2762|2760.8|2760.3|2759.1|2762.3|2761.1|2760.3|2759.1|28
1717501800000|2024-06-04 11:50:00|2760.5|2759.3|2760.8|2759.6|2761.3|2760.1|2759.8|2758.6|75
1717502100000|2024-06-04 11:55:00|2760.5|2759.3|2759.3|2758.1|2760.8|2759.6|2759.3|2758.1|73
1717502400000|2024-06-04 12:00:00|2759.5|2758.3|2757.3|2756.1|2759.8|2758.6|2756.8|2755.6|86
1717502700000|2024-06-04 12:05:00|2757.5|2756.3|2757.3|2756.1|2758.3|2757.1|2756.8|2755.6|32
1717503000000|2024-06-04 12:10:00|2757.5|2756.3|2756.8|2755.6|2757.8|2756.6|2755.8|2754.6|56
1717503300000|2024-06-04 12:15:00|2757|2755.8|2757.8|2756.6|2758.3|2757.1|2756.8|2755.6|59
1717503600000|2024-06-04 12:20:00|2758|2756.8|2758.3|2757.1|2759.3|2758.1|2757.8|2756.6|12
1717503900000|2024-06-04 12:25:00|2758.5|2757.3|2758.8|2757.6|2759.3|2758.1|2758.3|2757.1|32
1717504200000|2024-06-04 12:30:00|2759.3|2758.1|2758.8|2757.6|2759.3|2758.1|2758.3|2757.1|15
1717504500000|2024-06-04 12:35:00|2759|2757.8|2758.8|2757.6|2759.3|2758.1|2758.3|2757.1|20
1717504800000|2024-06-04 12:40:00|2758.5|2757.3|2759.8|2758.6|2759.8|2758.6|2758.3|2757.1|30
1717505100000|2024-06-04 12:45:00|2760|2758.8|2762.8|2761.6|2762.8|2761.6|2760|2758.8|140
1717505400000|2024-06-04 12:50:00|2763|2761.8|2762.8|2761.6|2763.8|2762.6|2762.3|2761.1|49
1717505700000|2024-06-04 12:55:00|2763|2761.8|2762.8|2761.6|2763|2761.8|2761.5|2760.3|12
1717506000000|2024-06-04 13:00:00|2763|2761.8|2762.3|2761.1|2763.3|2762.1|2762|2760.8|43
1717506300000|2024-06-04 13:05:00|2762|2760.8|2762.8|2761.6|2762.8|2761.6|2760|2758.8|236
1717506600000|2024-06-04 13:10:00|2763.3|2762.1|2763.3|2762.1|2764.3|2763.1|2763.3|2762.1|49
1717506900000|2024-06-04 13:15:00|2762.8|2761.6|2763.8|2762.6|2763.8|2762.6|2762.8|2761.6|70
1717507200000|2024-06-04 13:20:00|2764|2762.8|2762.8|2761.6|2764|2762.8|2762.3|2761.1|58
1717507500000|2024-06-04 13:25:00|2763|2761.8|2764.8|2763.6|2764.8|2763.6|2762.3|2761.1|379
1717507800000|2024-06-04 13:30:00|2765.3|2764.1|2762.3|2761.1|2766.3|2765.1|2761.5|2760.3|307
1717508100000|2024-06-04 13:35:00|2762|2760.8|2763.3|2762.1|2764.3|2763.1|2761.5|2760.3|106
1717508400000|2024-06-04 13:40:00|2762.8|2761.6|2763.3|2762.1|2763.8|2762.6|2761.3|2760.1|107
1717508700000|2024-06-04 13:45:00|2762.8|2761.6|2762.3|2761.1|2763.8|2762.6|2761.8|2760.6|115
1717509000000|2024-06-04 13:50:00|2762.8|2761.6|2762.3|2761.1|2762.8|2761.6|2761.3|2760.1|40
1717509300000|2024-06-04 13:55:00|2761.8|2760.6|2759.8|2758.6|2762.8|2761.6|2759.3|2758.1|103
1717509600000|2024-06-04 14:00:00|2760|2758.8|2759.8|2758.6|2764.8|2763.6|2759.8|2758.6|497
1717509900000|2024-06-04 14:05:00|2760.3|2759.1|2759.8|2758.6|2762|2760.8|2757.8|2756.6|231
1717510200000|2024-06-04 14:10:00|2759.3|2758.1|2760.3|2759.1|2761.3|2760.1|2759.3|2758.1|240
1717510500000|2024-06-04 14:15:00|2759.8|2758.6|2762.3|2761.1|2763.8|2762.6|2759.8|2758.6|95
1717510800000|2024-06-04 14:20:00|2762|2760.8|2761.8|2760.6|2763.8|2762.6|2761.3|2760.1|108
1717511100000|2024-06-04 14:25:00|2761.3|2760.1|2763.8|2762.6|2763.8|2762.6|2761.3|2760.1|200
1717511400000|2024-06-04 14:30:00|2763.3|2762.1|2761.3|2760.1|2764.3|2763.1|2760.8|2759.6|390
1717511700000|2024-06-04 14:35:00|2761.8|2760.6|2761.8|2760.6|2762.3|2761.1|2760.3|2759.1|150
1717512000000|2024-06-04 14:40:00|2762|2760.8|2761.8|2760.6|2763.8|2762.6|2760.8|2759.6|158
1717512300000|2024-06-04 14:45:00|2762.3|2761.1|2758|2756.8|2762.3|2761.1|2757.8|2756.6|174
1717512600000|2024-06-04 14:50:00|2757.8|2756.6|2757.8|2756.6|2758.8|2757.6|2757|2755.8|115
1717512900000|2024-06-04 14:55:00|2757.3|2756.1|2755|2753.8|2757.8|2756.6|2754.3|2753.1|266
1717513200000|2024-06-04 15:00:00|2755.3|2754.1|2752.8|2751.6|2756.3|2755.1|2752.8|2751.6|233
1717513500000|2024-06-04 15:05:00|2753.3|2752.1|2755.3|2754.1|2755.8|2754.6|2752.3|2751.1|268
1717513800000|2024-06-04 15:10:00|2755.5|2754.3|2753.8|2752.6|2756.5|2755.3|2753.3|2752.1|99
1717514100000|2024-06-04 15:15:00|2754.3|2753.1|2756.3|2755.1|2756.3|2755.1|2753.8|2752.6|104
1717514400000|2024-06-04 15:20:00|2756.8|2755.6|2755.8|2754.6|2757.8|2756.6|2755.8|2754.6|80
1717514700000|2024-06-04 15:25:00|2756.3|2755.1|2754|2752.8|2756.3|2755.1|2753.8|2752.6|88
1717515000000|2024-06-04 15:30:00|2753.8|2752.6|2751.8|2750.6|2754|2752.8|2751.3|2750.1|148
1717515300000|2024-06-04 15:35:00|2752|2750.8|2752.3|2751.1|2752.8|2751.6|2750.3|2749.1|241
1717515600000|2024-06-04 15:40:00|2752.8|2751.6|2753.3|2752.1|2753.8|2752.6|2752.8|2751.6|153
1717515900000|2024-06-04 15:45:00|2753.5|2752.3|2753.3|2752.1|2754.8|2753.6|2752.8|2751.6|93
1717516200000|2024-06-04 15:50:00|2753.8|2752.6|2754|2752.8|2754.5|2753.3|2753.3|2752.1|49
1717516500000|2024-06-04 15:55:00|2753.8|2752.6|2752.3|2751.1|2754.3|2753.1|2752.3|2751.1|16
1717516800000|2024-06-04 16:00:00|2752.5|2751.3|2752.8|2751.6|2753.3|2752.1|2750.8|2749.6|76
1717517100000|2024-06-04 16:05:00|2753|2751.8|2752.3|2751.1|2753.3|2752.1|2751.3|2750.1|76
1717517400000|2024-06-04 16:10:00|2752|2750.8|2752.3|2751.1|2752.8|2751.6|2751.8|2750.6|39
1717517700000|2024-06-04 16:15:00|2752.5|2751.3|2752.3|2751.1|2752.8|2751.6|2751.3|2750.1|39
1717518000000|2024-06-04 16:20:00|2752|2750.8|2752.8|2751.6|2753.3|2752.1|2751.3|2750.1|76
1717518300000|2024-06-04 16:25:00|2752.3|2751.1|2754.8|2753.6|2755.5|2754.3|2752.3|2751.1|188
1717518600000|2024-06-04 16:30:00|2754.5|2753.3|2753.3|2752.1|2754.8|2753.6|2752.3|2751.1|70
1717518900000|2024-06-04 16:35:00|2753.5|2752.3|2753.5|2752.3|2753.8|2752.6|2751.3|2750.1|52
1717519200000|2024-06-04 16:40:00|2753.3|2752.1|2755.3|2754.1|2755.3|2754.1|2753.3|2752.1|41
1717519500000|2024-06-04 16:45:00|2755|2753.8|2755.8|2754.6|2756.5|2755.3|2754.8|2753.6|65
1717519800000|2024-06-04 16:50:00|2755.3|2754.1|2754.8|2753.6|2755.5|2754.3|2752.8|2751.6|56
1717520100000|2024-06-04 16:55:00|2755|2753.8|2755.3|2754.1|2755.8|2754.6|2754.8|2753.6|13
1717520400000|2024-06-04 17:00:00|2755.5|2754.3|2755.3|2754.1|2755.8|2754.6|2754.3|2753.1|71
1717520700000|2024-06-04 17:05:00|2755.8|2754.6|2753.8|2752.6|2755.8|2754.6|2752.5|2751.3|31
1717521000000|2024-06-04 17:10:00|2754|2752.8|2755.3|2754.1|2755.8|2754.6|2753.8|2752.6|26
1717521300000|2024-06-04 17:15:00|2755|2753.8|2756|2754.8|2756.3|2755.1|2754.8|2753.6|21
1717521600000|2024-06-04 17:20:00|2756.3|2755.1|2755.8|2754.6|2757.3|2756.1|2755.8|2754.6|27
1717521900000|2024-06-04 17:25:00|2755.5|2754.3|2757.3|2756.1|2757.3|2756.1|2753.8|2752.6|43
1717522200000|2024-06-04 17:30:00|2757.5|2756.3|2755.3|2754.1|2757.8|2756.6|2754.3|2753.1|37
1717522500000|2024-06-04 17:35:00|2755|2753.8|2755|2753.8|2755.8|2754.6|2754.3|2753.1|20
1717522800000|2024-06-04 17:40:00|2755.3|2754.1|2753.8|2752.6|2755.3|2754.1|2753.8|2752.6|104
1717523100000|2024-06-04 17:45:00|2754.3|2753.1|2753.8|2752.6|2754.8|2753.6|2753.8|2752.6|53
1717523400000|2024-06-04 17:50:00|2754|2752.8|2754.8|2753.6|2754.8|2753.6|2753.5|2752.3|80
1717523700000|2024-06-04 17:55:00|2755.3|2754.1|2754.8|2753.6|2756|2754.8|2753.8|2752.6|27
1717524000000|2024-06-04 18:00:00|2754.5|2753.3|2755.8|2754.6|2755.8|2754.6|2754.3|2753.1|26
1717524300000|2024-06-04 18:05:00|2755.5|2754.3|2755.8|2754.6|2756.3|2755.1|2755|2753.8|38
1717524600000|2024-06-04 18:10:00|2755.5|2754.3|2757.3|2756.1|2757.3|2756.1|2755.3|2754.1|82
1717524900000|2024-06-04 18:15:00|2757.8|2756.6|2759.8|2758.6|2759.8|2758.6|2757.5|2756.3|71
1717525200000|2024-06-04 18:20:00|2760.3|2759.1|2763|2761.8|2763.3|2762.1|2760.3|2759.1|67
1717525500000|2024-06-04 18:25:00|2763.3|2762.1|2763.3|2762.1|2763.8|2762.6|2760.8|2759.6|58
1717525800000|2024-06-04 18:30:00|2763|2761.8|2761.8|2760.6|2763.3|2762.1|2761.5|2760.3|52
1717526100000|2024-06-04 18:35:00|2762|2760.8|2762.3|2761.1|2762.3|2761.1|2761.3|2760.1|18
1717526400000|2024-06-04 18:40:00|2762.8|2761.6|2763.5|2762.3|2763.8|2762.6|2761.8|2760.6|23
1717526700000|2024-06-04 18:45:00|2763.3|2762.1|2763.3|2762.1|2764|2762.8|2762.8|2761.6|22
1717527000000|2024-06-04 18:50:00|2763.5|2762.3|2762.8|2761.6|2763.8|2762.6|2762.3|2761.1|23
1717527300000|2024-06-04 18:55:00|2762.5|2761.3|2761.3|2760.1|2762.5|2761.3|2760.8|2759.6|37
1717527600000|2024-06-04 19:00:00|2761|2759.8|2755.8|2754.6|2761.3|2760.1|2754.8|2753.6|267
1717527900000|2024-06-04 19:05:00|2755.5|2754.3|2756.3|2755.1|2756.5|2755.3|2754.8|2753.6|64
1717528200000|2024-06-04 19:10:00|2756|2754.8|2756.3|2755.1|2757.8|2756.6|2755.8|2754.6|50
1717528500000|2024-06-04 19:15:00|2756|2754.8|2757.8|2756.6|2758.3|2757.1|2755.8|2754.6|55
1717528800000|2024-06-04 19:20:00|2757.3|2756.1|2758.3|2757.1|2758.3|2757.1|2757.3|2756.1|75
1717529100000|2024-06-04 19:25:00|2758|2756.8|2758.8|2757.6|2758.8|2757.6|2757.8|2756.6|54
1717529400000|2024-06-04 19:30:00|2758.5|2757.3|2757.8|2756.6|2758.8|2757.6|2756.8|2755.6|126
1717529700000|2024-06-04 19:35:00|2757.3|2756.1|2756.8|2755.6|2758.3|2757.1|2755.3|2754.1|80
1717530000000|2024-06-04 19:40:00|2757.3|2756.1|2760.5|2759.3|2760.8|2759.6|2757.3|2756.1|121
1717530300000|2024-06-04 19:45:00|2760.3|2759.1|2759.8|2758.6|2760.8|2759.6|2758.3|2757.1|103
1717530600000|2024-06-04 19:50:00|2760|2758.8|2759.8|2758.6|2761.3|2760.1|2759.3|2758.1|90
1717530900000|2024-06-04 19:55:00|2759.3|2758.1|2758|2756.8|2759.8|2758.6|2757.5|2756.3|226
1717531200000|2024-06-04 20:00:00|2758.3|2757.1|2757.8|2756.6|2758.3|2757.1|2757.3|2756.1|20
1717531500000|2024-06-04 20:05:00|2757.3|2756.1|2758.3|2757.1|2758.3|2757.1|2757.3|2756.1|4
1717531800000|2024-06-04 20:10:00|2758.8|2757.6|2758.3|2757.1|2758.8|2757.6|2758.3|2757.1|2
1717532100000|2024-06-04 20:15:00|2758.8|2757.6|2759.8|2758.6|2759.8|2758.6|2758.5|2757.3|59
1717532400000|2024-06-04 20:20:00|2759.5|2758.3|2759.8|2758.6|2759.8|2758.6|2759.5|2758.3|12
1717532700000|2024-06-04 20:25:00|2759.5|2758.3|2759.3|2758.1|2759.5|2758.3|2759|2757.8|13
1717533000000|2024-06-04 20:30:00|2759|2757.8|2759.3|2758.1|2759.3|2758.1|2759|2757.8|1
1717533300000|2024-06-04 20:35:00|2759|2757.8|2759.3|2758.1|2759.3|2758.1|2759|2757.8|4
1717533600000|2024-06-04 20:40:00|2759|2757.8|2759.5|2758.3|2759.8|2758.6|2759|2757.8|25
1717533900000|2024-06-04 20:45:00|2759.3|2758.1|2759.5|2758.3|2759.8|2758.6|2759.3|2758.1|4
1717534200000|2024-06-04 20:50:00|2759.8|2758.6|2760.5|2758.5|2760.5|2759.3|2759.8|2758.5|12
1717534500000|2024-06-04 20:55:00|2760.3|2758.3|2759.4|2757.4|2760.6|2758.6|2759.2|2757.2|1
1717534800000|2024-06-04 21:00:00|2759.3|2757.3|2759.5|2757.5|2759.6|2757.6|2759.3|2757.3|4
1717535100000|2024-06-04 21:05:00|2759.4|2757.4|2759.4|2757.4|2759.4|2757.4|2759.4|2757.4|0
1717535400000|2024-06-04 21:10:00|2759.3|2757.3|2759.3|2757.3|2759.4|2757.4|2759.2|2757.2|0
1717535700000|2024-06-04 21:15:00|2759.4|2757.4|2759.3|2757.3|2759.4|2757.4|2759.2|2757.2|0
1717536000000|2024-06-04 21:20:00|2759.2|2757.2|2759.1|2757.1|2759.3|2757.3|2759.1|2757.1|0
1717536300000|2024-06-04 21:25:00|2759.2|2757.2|2759.2|2757.2|2759.3|2757.3|2759.2|2757.2|0
1717536600000|2024-06-04 21:30:00|2759.3|2757.3|2759.1|2757.1|2759.3|2757.3|2759.1|2757.1|0
1717536900000|2024-06-04 21:35:00|2759.2|2757.2|2759.2|2757.2|2759.3|2757.3|2759.1|2757.1|0
1717537200000|2024-06-04 21:40:00|2759.3|2757.3|2759.2|2757.2|2759.3|2757.3|2759.2|2757.2|0
1717537500000|2024-06-04 21:45:00|2759.1|2757.1|2759.1|2757.1|2759.2|2757.2|2759.1|2757.1|0
1717537800000|2024-06-04 21:50:00|2759.2|2757.2|2759.2|2757.2|2759.3|2757.3|2759.2|2757.2|0
1717538100000|2024-06-04 21:55:00|2759.3|2757.3|2759.2|2757.2|2759.3|2757.3|2759.2|2757.2|0
1717538400000|2024-06-04 22:00:00|2759.5|2757.5|2759.3|2757.3|2760.1|2758.1|2759.3|2757.3|0
1717538700000|2024-06-04 22:05:00|2759.5|2757.5|2758.4|2756.4|2759.5|2757.5|2758.3|2756.3|0
1717539000000|2024-06-04 22:10:00|2758.8|2756.8|2759.3|2757.3|2759.3|2757.3|2758.8|2756.8|0
1717539300000|2024-06-04 22:15:00|2759.4|2757.4|2759.3|2757.3|2759.7|2757.7|2759.2|2757.2|0
1717539600000|2024-06-04 22:20:00|2759.4|2757.4|2759.9|2757.9|2759.9|2757.9|2759.4|2757.4|0
1717539900000|2024-06-04 22:25:00|2759.7|2757.7|2759.4|2757.4|2759.7|2757.7|2758.8|2756.8|0
1717540200000|2024-06-04 22:30:00|2759.2|2757.2|2759.9|2757.9|2759.9|2757.9|2759.2|2757.2|0
1717540500000|2024-06-04 22:35:00|2760|2758|2760.5|2758.5|2760.5|2758.5|2759.9|2757.9|0
1717540800000|2024-06-04 22:40:00|2760.3|2758.3|2760.2|2758.2|2760.3|2758.3|2759.9|2757.9|0
1717541100000|2024-06-04 22:45:00|2760.1|2758.1|2760.5|2758.5|2760.7|2758.7|2760|2758|0
1717541400000|2024-06-04 22:50:00|2760.7|2758.7|2760.2|2758.2|2760.7|2758.7|2760|2758|0
1717541700000|2024-06-04 22:55:00|2760.7|2758.7|2760.8|2758.8|2761.5|2759.5|2760.7|2758.7|0
1717542000000|2024-06-04 23:00:00|2760.9|2758.9|2760.7|2758.7|2761.1|2759.1|2760.1|2758.1|0
1717542300000|2024-06-04 23:05:00|2760.5|2758.5|2761.3|2759.3|2761.7|2759.7|2760.4|2758.4|0
1717542600000|2024-06-04 23:10:00|2761.4|2759.4|2761.8|2759.8|2762|2760|2761.3|2759.3|0
1717542900000|2024-06-04 23:15:00|2761.7|2759.7|2762.1|2760.1|2762.1|2760.1|2761.6|2759.6|0
1717543200000|2024-06-04 23:20:00|2762|2760|2762|2760|2762.2|2760.2|2761.8|2759.8|0
1717543500000|2024-06-04 23:25:00|2761.8|2759.8|2761.3|2759.3|2761.8|2759.8|2761.2|2759.2|0
1717543800000|2024-06-04 23:30:00|2761.2|2759.2|2762|2760|2762.3|2760.3|2760.5|2758.5|0
1717544100000|2024-06-04 23:35:00|2762.3|2760.3|2761.8|2759.8|2762.8|2760.8|2761.7|2759.7|0
1717544400000|2024-06-04 23:40:00|2762.2|2760.2|2761.1|2759.1|2762.3|2760.3|2760.8|2758.8|0
1717544700000|2024-06-04 23:45:00|2761.3|2759.3|2763|2761.8|2763.8|2762.6|2760|2758.8|577
1717545000000|2024-06-04 23:50:00|2763.3|2762.1|2763.3|2762.1|2763.5|2762.3|2760.8|2759.6|199
1717545300000|2024-06-04 23:55:00|2763.5|2762.3|2768|2766.8|2768|2766.8|2762.3|2761.1|349
1717545600000|2024-06-05 00:00:00|2767.8|2767|2756.6|2755.8|2770.6|2769.8|2756.1|2755.3|2188
1717545900000|2024-06-05 00:05:00|2756.1|2755.3|2748.6|2747.8|2756.1|2755.3|2745.1|2744.3|2900
1717546200000|2024-06-05 00:10:00|2748.1|2747.3|2753.1|2752.3|2753.6|2752.8|2747.6|2746.8|1438
1717546500000|2024-06-05 00:15:00|2752.6|2751.8|2755.1|2754.3|2757.6|2756.8|2751.1|2750.3|1093
1717546800000|2024-06-05 00:20:00|2754.6|2753.8|2752.1|2751.3|2757.6|2756.8|2749.1|2748.3|777
1717547100000|2024-06-05 00:25:00|2751.8|2751|2749.6|2748.8|2751.8|2751|2747.6|2746.8|764
1717547400000|2024-06-05 00:30:00|2749.1|2748.3|2746.6|2745.8|2749.6|2748.8|2746.6|2745.8|572
1717547700000|2024-06-05 00:35:00|2747.1|2746.3|2749.1|2748.3|2749.6|2748.8|2746.6|2745.8|727
1717548000000|2024-06-05 00:40:00|2749.6|2748.8|2745.6|2744.8|2751.1|2750.3|2745.6|2744.8|778
1717548300000|2024-06-05 00:45:00|2747.1|2746.3|2747.6|2746.8|2750.1|2749.3|2746.1|2745.3|879
1717548600000|2024-06-05 00:50:00|2747.1|2746.3|2745.6|2744.8|2748.1|2747.3|2745.6|2744.8|462
1717548900000|2024-06-05 00:55:00|2745.3|2744.5|2748.6|2747.8|2748.6|2747.8|2745.1|2744.3|464
1717549200000|2024-06-05 01:00:00|2749.1|2748.3|2753.1|2752.3|2753.1|2752.3|2748.1|2747.3|575
1717549500000|2024-06-05 01:05:00|2752.6|2751.8|2754.6|2753.8|2755.1|2754.3|2751.6|2750.8|501
1717549800000|2024-06-05 01:10:00|2754.1|2753.3|2755.1|2754.3|2755.3|2754.5|2752.6|2751.8|398
1717550100000|2024-06-05 01:15:00|2755.6|2754.8|2751.6|2750.8|2756.1|2755.3|2751.6|2750.8|435
1717550400000|2024-06-05 01:20:00|2751.3|2750.5|2749.6|2748.8|2752.6|2751.8|2749.6|2748.8|459
1717550700000|2024-06-05 01:25:00|2749.1|2748.3|2748.6|2747.8|2750.6|2749.8|2747.6|2746.8|546
1717551000000|2024-06-05 01:30:00|2748.1|2747.3|2743.6|2742.8|2748.8|2748|2743.6|2742.8|838
1717551300000|2024-06-05 01:35:00|2743.3|2742.5|2743.6|2742.8|2745.6|2744.8|2743.1|2742.3|398
1717551600000|2024-06-05 01:40:00|2743.1|2742.3|2748.1|2747.3|2748.6|2747.8|2743.1|2742.3|442
1717551900000|2024-06-05 01:45:00|2748.6|2747.8|2752.1|2751.3|2752.1|2751.3|2748.6|2747.8|480
1717552200000|2024-06-05 01:50:00|2751.6|2750.8|2749.6|2748.8|2752.1|2751.3|2748.6|2747.8|251
1717552500000|2024-06-05 01:55:00|2750.1|2749.3|2750.8|2750|2751.1|2750.3|2749.6|2748.8|237
1717552800000|2024-06-05 02:00:00|2751.1|2750.3|2753.1|2752.3|2754.6|2753.8|2750.6|2749.8|459
1717553100000|2024-06-05 02:05:00|2753.6|2752.8|2757.6|2756.8|2758.1|2757.3|2753.6|2752.8|423
1717553400000|2024-06-05 02:10:00|2757.8|2757|2756.6|2755.8|2758.6|2757.8|2755.8|2755|414
1717553700000|2024-06-05 02:15:00|2756.8|2756|2755.6|2754.8|2757.1|2756.3|2754.1|2753.3|423
1717554000000|2024-06-05 02:20:00|2755.8|2755|2754.1|2753.3|2756.6|2755.8|2754.1|2753.3|294
1717554300000|2024-06-05 02:25:00|2754.6|2753.8|2754.6|2753.8|2755.3|2754.5|2754.1|2753.3|332
1717554600000|2024-06-05 02:30:00|2754.8|2754|2754.1|2753.3|2755.1|2754.3|2753.6|2752.8|270
1717554900000|2024-06-05 02:35:00|2754.6|2753.8|2756.6|2755.8|2757.1|2756.3|2754.6|2753.8|124
1717555200000|2024-06-05 02:40:00|2756.8|2756|2756.1|2755.3|2757.1|2756.3|2756.1|2755.3|85
1717555500000|2024-06-05 02:45:00|2756.3|2755.5|2757.1|2756.3|2757.6|2756.8|2756.3|2755.5|132
1717555800000|2024-06-05 02:50:00|2756.8|2756|2755.1|2754.3|2756.8|2756|2754.6|2753.8|109
1717556100000|2024-06-05 02:55:00|2754.8|2754|2755.6|2754.8|2755.6|2754.8|2754.6|2753.8|100
1717556400000|2024-06-05 03:00:00|2755.3|2754.5|2754.1|2753.3|2756.1|2755.3|2753.8|2753|133
1717556700000|2024-06-05 03:05:00|2753.6|2752.8|2752.6|2751.8|2753.6|2752.8|2752.6|2751.8|94
1717557000000|2024-06-05 03:10:00|2752.1|2751.3|2751.6|2750.8|2752.1|2751.3|2751.1|2750.3|69
1717557300000|2024-06-05 03:15:00|2751.8|2751|2752.1|2751.3|2752.8|2752|2751.8|2751|97
1717557600000|2024-06-05 03:20:00|2752.6|2751.8|2753.1|2752.3|2753.1|2752.3|2752.1|2751.3|112
1717557900000|2024-06-05 03:25:00|2752.6|2751.8|2752.6|2751.8|2753.1|2752.3|2751.6|2750.8|105
1717558200000|2024-06-05 03:30:00|2753.1|2752.3|2755.6|2754.8|2755.8|2755|2752.6|2751.8|697
1717558500000|2024-06-05 03:35:00|2755.8|2755|2751.6|2750.8|2755.8|2755|2751.1|2750.3|393
1717558800000|2024-06-05 03:40:00|2751.1|2750.3|2749.1|2748.3|2751.6|2750.8|2749.1|2748.3|416
1717559100000|2024-06-05 03:45:00|2749.3|2748.5|2746.1|2745.3|2749.6|2748.8|2746.1|2745.3|409
1717559400000|2024-06-05 03:50:00|2745.6|2744.8|2746.6|2745.8|2748.1|2747.3|2745.6|2744.8|443
1717559700000|2024-06-05 03:55:00|2746.3|2745.5|2746.6|2745.8|2747.1|2746.3|2745.1|2744.3|370
1717560000000|2024-06-05 04:00:00|2746.3|2745.5|2747.1|2746.3|2748.6|2747.8|2746.3|2745.5|346
1717560300000|2024-06-05 04:05:00|2747.6|2746.8|2747.8|2747|2748.3|2747.5|2746.6|2745.8|282
1717560600000|2024-06-05 04:10:00|2747.6|2746.8|2747.6|2746.8|2748.1|2747.3|2746.1|2745.3|270
1717560900000|2024-06-05 04:15:00|2748.1|2747.3|2748.1|2747.3|2748.6|2747.8|2746.6|2745.8|251
1717561200000|2024-06-05 04:20:00|2748.6|2747.8|2747.6|2746.8|2749.1|2748.3|2747.6|2746.8|247
1717561500000|2024-06-05 04:25:00|2748.1|2747.3|2748.1|2747.3|2748.6|2747.8|2747.6|2746.8|140
1717561800000|2024-06-05 04:30:00|2748.6|2747.8|2750.1|2749.3|2750.6|2749.8|2748.1|2747.3|271
1717562100000|2024-06-05 04:35:00|2749.6|2748.8|2748.1|2747.3|2750.1|2749.3|2748.1|2747.3|221
1717562400000|2024-06-05 04:40:00|2748.6|2747.8|2747.6|2746.8|2748.6|2747.8|2747.1|2746.3|238
1717562700000|2024-06-05 04:45:00|2747.8|2747|2746.6|2745.8|2748.1|2747.3|2745.6|2744.8|461
1717563000000|2024-06-05 04:50:00|2746.1|2745.3|2746.3|2745.5|2747.6|2746.8|2745.6|2744.8|315
1717563300000|2024-06-05 04:55:00|2746.6|2745.8|2745.6|2744.8|2747.1|2746.3|2745.6|2744.8|306
1717563600000|2024-06-05 05:00:00|2746.1|2745.3|2746.8|2746|2747.1|2746.3|2744.8|2744|445
1717563900000|2024-06-05 05:05:00|2747.1|2746.3|2747.6|2746.8|2748.1|2747.3|2745.6|2744.8|392
1717564200000|2024-06-05 05:10:00|2748.1|2747.3|2749.6|2748.8|2749.6|2748.8|2747.6|2746.8|443
1717564500000|2024-06-05 05:15:00|2749.1|2748.3|2747.6|2746.8|2749.6|2748.8|2747.6|2746.8|309
1717564800000|2024-06-05 05:20:00|2747.1|2746.3|2744.6|2743.8|2747.8|2747|2744.6|2743.8|425
1717565100000|2024-06-05 05:25:00|2745.1|2744.3|2746.1|2745.3|2746.1|2745.3|2744.6|2743.8|295
1717565400000|2024-06-05 05:30:00|2745.8|2745|2744.6|2743.8|2747.1|2746.3|2744.1|2743.3|581
1717565700000|2024-06-05 05:35:00|2744.1|2743.3|2745.1|2744.3|2746.1|2745.3|2743.1|2742.3|928
1717566000000|2024-06-05 05:40:00|2744.6|2743.8|2746.6|2745.8|2747.1|2746.3|2743.6|2742.8|583
1717566300000|2024-06-05 05:45:00|2746.1|2745.3|2746.6|2745.8|2746.6|2745.8|2744.6|2743.8|843
1717566600000|2024-06-05 05:50:00|2746.8|2746|2744.6|2743.8|2747.1|2746.3|2743.1|2742.3|818
1717566900000|2024-06-05 05:55:00|2745.1|2744.3|2747.6|2746.8|2748.6|2747.8|2744.6|2743.8|2775
1717567200000|2024-06-05 06:00:00|2747.1|2746.3|2750.1|2749.3|2750.1|2749.3|2747.1|2746.3|2450
1717567500000|2024-06-05 06:05:00|2749.6|2748.8|2749.8|2747.8|2750.1|2749.3|2748.6|2747.8|685
1717567800000|2024-06-05 06:10:00|2749.6|2747.6|2751.3|2749.3|2751.4|2749.4|2749.6|2747.6|0
1717568100000|2024-06-05 06:15:00|2751.1|2749.1|2751.3|2749.3|2751.5|2749.5|2750.7|2748.7|548
1717568400000|2024-06-05 06:20:00|2751.4|2749.4|2751.2|2749.2|2751.7|2749.7|2750.8|2748.8|0
1717568700000|2024-06-05 06:25:00|2751|2749|2750.3|2748.3|2751.1|2749.1|2750.2|2748.2|0
1717569000000|2024-06-05 06:30:00|2750.4|2748.4|2751|2749|2751|2749|2750.4|2748.4|0
1717569300000|2024-06-05 06:35:00|2750.8|2748.8|2750.8|2748.8|2751|2749|2750.4|2748.4|0
1717569600000|2024-06-05 06:40:00|2750.9|2748.9|2750.7|2748.7|2751.3|2749.3|2750.7|2748.7|0
1717569900000|2024-06-05 06:45:00|2750.6|2748.6|2749.6|2747.6|2750.7|2748.7|2748.8|2746.8|0
1717570200000|2024-06-05 06:50:00|2749.7|2747.7|2749.6|2747.6|2750|2748|2749.4|2747.4|0
1717570500000|2024-06-05 06:55:00|2749.7|2747.7|2750.2|2748.2|2750.4|2748.4|2749.6|2747.6|0
1717570800000|2024-06-05 07:00:00|2750.1|2748.1|2749.9|2747.9|2750.9|2748.9|2749.8|2747.8|0
1717571100000|2024-06-05 07:05:00|2750|2748|2749|2747|2750|2748|2748.7|2746.7|0
1717571400000|2024-06-05 07:10:00|2749.2|2747.2|2748.8|2746.8|2749.2|2747.2|2748.4|2746.4|0
1717571700000|2024-06-05 07:15:00|2748.7|2746.7|2748.9|2746.9|2749.2|2747.2|2748.4|2746.4|0
1717572000000|2024-06-05 07:20:00|2748.7|2746.7|2749.6|2747.6|2749.6|2747.6|2748.7|2746.7|0
1717572300000|2024-06-05 07:25:00|2749.8|2747.8|2749.4|2747.4|2749.8|2747.8|2748.2|2746.2|0
1717572600000|2024-06-05 07:30:00|2748.5|2747.3|2749.8|2748.6|2750.3|2749.1|2747.8|2746.6|383
1717572900000|2024-06-05 07:35:00|2750|2748.8|2751.8|2750.6|2751.8|2750.6|2749.8|2748.6|136
1717573200000|2024-06-05 07:40:00|2751.3|2750.1|2751.8|2750.6|2752.3|2751.1|2750.8|2749.6|124
1717573500000|2024-06-05 07:45:00|2752.3|2751.1|2751.8|2750.6|2752.3|2751.1|2750.8|2749.6|130
1717573800000|2024-06-05 07:50:00|2751.3|2750.1|2751.8|2750.6|2751.8|2750.6|2751.3|2750.1|37
1717574100000|2024-06-05 07:55:00|2752.3|2751.1|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|160
1717574400000|2024-06-05 08:00:00|2751.5|2750.3|2751.8|2750.6|2752.3|2751.1|2751.5|2750.3|52
1717574700000|2024-06-05 08:05:00|2751.3|2750.1|2751.8|2750.6|2752.3|2751.1|2750.8|2749.6|94
1717575000000|2024-06-05 08:10:00|2751.5|2750.3|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|72
1717575300000|2024-06-05 08:15:00|2751.3|2750.1|2749.8|2748.6|2751.3|2750.1|2749.8|2748.6|56
1717575600000|2024-06-05 08:20:00|2749.3|2748.1|2749.3|2748.1|2749.8|2748.6|2748.8|2747.6|106
1717575900000|2024-06-05 08:25:00|2749.5|2748.3|2749.5|2748.3|2749.8|2748.6|2748.8|2747.6|35
1717576200000|2024-06-05 08:30:00|2749.3|2748.1|2750.8|2749.6|2750.8|2749.6|2749.3|2748.1|34
1717576500000|2024-06-05 08:35:00|2751.3|2750.1|2751.3|2750.1|2751.8|2750.6|2751|2749.8|73
1717576800000|2024-06-05 08:40:00|2751.5|2750.3|2751.8|2750.6|2751.8|2750.6|2751.3|2750.1|14
1717577100000|2024-06-05 08:45:00|2751.3|2750.1|2751.3|2750.1|2751.5|2750.3|2751.3|2750.1|12
1717577400000|2024-06-05 08:50:00|2751|2749.8|2751.8|2750.6|2751.8|2750.6|2751|2749.8|18
1717577700000|2024-06-05 08:55:00|2751.5|2750.3|2751.3|2750.1|2751.5|2750.3|2751.3|2750.1|15
1717578000000|2024-06-05 09:00:00|2750.8|2749.6|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|54
1717578300000|2024-06-05 09:05:00|2751.5|2750.3|2752.3|2751.1|2752.3|2751.1|2751.5|2750.3|48
1717578600000|2024-06-05 09:10:00|2752|2750.8|2750.8|2749.6|2752|2750.8|2750.3|2749.1|68
1717578900000|2024-06-05 09:15:00|2750.3|2749.1|2750.3|2749.1|2750.8|2749.6|2749.3|2748.1|27
1717579200000|2024-06-05 09:20:00|2750.8|2749.6|2750.3|2749.1|2750.8|2749.6|2749.8|2748.6|23
1717579500000|2024-06-05 09:25:00|2750.5|2749.3|2750.8|2749.6|2750.8|2749.6|2750.3|2749.1|9
1717579800000|2024-06-05 09:30:00|2750.3|2749.1|2750.3|2749.1|2750.8|2749.6|2750.3|2749.1|88
1717580100000|2024-06-05 09:35:00|2750.8|2749.6|2749.8|2748.6|2750.8|2749.6|2749.8|2748.6|73
1717580400000|2024-06-05 09:40:00|2749.3|2748.1|2749.3|2748.1|2749.3|2748.1|2748.8|2747.6|40
1717580700000|2024-06-05 09:45:00|2748.8|2747.6|2749.3|2748.1|2749.3|2748.1|2748.3|2747.1|38
1717581000000|2024-06-05 09:50:00|2749.8|2748.6|2749.8|2748.6|2749.8|2748.6|2749.3|2748.1|13
1717581300000|2024-06-05 09:55:00|2749.3|2748.1|2749.8|2748.6|2749.8|2748.6|2749.3|2748.1|78
1717581600000|2024-06-05 10:00:00|2750.3|2749.1|2750.3|2749.1|2750.8|2749.6|2749.8|2748.6|46
1717581900000|2024-06-05 10:05:00|2749.8|2748.6|2751.8|2750.6|2751.8|2750.6|2749.8|2748.6|32
1717582200000|2024-06-05 10:10:00|2751.5|2750.3|2752.3|2751.1|2752.8|2751.6|2751.3|2750.1|99
1717582500000|2024-06-05 10:15:00|2751.8|2750.6|2749.8|2748.6|2751.8|2750.6|2749.8|2748.6|179
1717582800000|2024-06-05 10:20:00|2750|2748.8|2750.3|2749.1|2750.8|2749.6|2749.8|2748.6|47
1717583100000|2024-06-05 10:25:00|2750.8|2749.6|2750.8|2749.6|2750.8|2749.6|2750.3|2749.1|26
1717583400000|2024-06-05 10:30:00|2751.3|2750.1|2751.3|2750.1|2751.3|2750.1|2750.8|2749.6|56
1717583700000|2024-06-05 10:35:00|2750.8|2749.6|2751.3|2750.1|2751.3|2750.1|2750.8|2749.6|40
1717584000000|2024-06-05 10:40:00|2751.8|2750.6|2750.8|2749.6|2751.8|2750.6|2750.8|2749.6|93
1717584300000|2024-06-05 10:45:00|2750.3|2749.1|2748.8|2747.6|2750.3|2749.1|2748.8|2747.6|180
1717584600000|2024-06-05 10:50:00|2749.3|2748.1|2748.8|2747.6|2749.8|2748.6|2748.8|2747.6|98
1717584900000|2024-06-05 10:55:00|2749|2747.8|2749.3|2748.1|2749.3|2748.1|2748.3|2747.1|43
1717585200000|2024-06-05 11:00:00|2748.8|2747.6|2746.3|2745.1|2749.3|2748.1|2746.3|2745.1|229
1717585500000|2024-06-05 11:05:00|2746.5|2745.3|2746.5|2745.3|2747.3|2746.1|2746.3|2745.1|102
1717585800000|2024-06-05 11:10:00|2746.3|2745.1|2747.3|2746.1|2747.3|2746.1|2745.8|2744.6|187
1717586100000|2024-06-05 11:15:00|2747|2745.8|2747.3|2746.1|2747.3|2746.1|2746.8|2745.6|48
1717586400000|2024-06-05 11:20:00|2746.8|2745.6|2746.3|2745.1|2746.8|2745.6|2746.3|2745.1|107
1717586700000|2024-06-05 11:25:00|2746.5|2745.3|2748.3|2747.1|2748.3|2747.1|2746.5|2745.3|79
1717587000000|2024-06-05 11:30:00|2748.8|2747.6|2750.3|2749.1|2750.8|2749.6|2748.8|2747.6|82
1717587300000|2024-06-05 11:35:00|2749.8|2748.6|2751.3|2750.1|2751.3|2750.1|2749.8|2748.6|51
1717587600000|2024-06-05 11:40:00|2751.8|2750.6|2751.3|2750.1|2752|2750.8|2750.8|2749.6|100
1717587900000|2024-06-05 11:45:00|2751|2749.8|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|58
1717588200000|2024-06-05 11:50:00|2751.5|2750.3|2752.8|2751.6|2752.8|2751.6|2751.3|2750.1|50
1717588500000|2024-06-05 11:55:00|2752.5|2751.3|2752.8|2751.6|2752.8|2751.6|2752.3|2751.1|60
1717588800000|2024-06-05 12:00:00|2753.3|2752.1|2752.8|2751.6|2753.3|2752.1|2752.8|2751.6|39
1717589100000|2024-06-05 12:05:00|2753|2751.8|2752.8|2751.6|2753.5|2752.3|2752.5|2751.3|12
1717589400000|2024-06-05 12:10:00|2752.5|2751.3|2751.8|2750.6|2752.5|2751.3|2751.3|2750.1|77
1717589700000|2024-06-05 12:15:00|2752|2750.8|2751.3|2750.1|2752|2750.8|2750.3|2749.1|66
1717590000000|2024-06-05 12:20:00|2751|2749.8|2752|2750.8|2752|2750.8|2750.8|2749.6|19
1717590300000|2024-06-05 12:25:00|2751.8|2750.6|2753.3|2752.1|2753.3|2752.1|2751.8|2750.6|50
1717590600000|2024-06-05 12:30:00|2753|2751.8|2752.8|2751.6|2753|2751.8|2751.3|2750.1|58
1717590900000|2024-06-05 12:35:00|2753.3|2752.1|2753.8|2752.6|2754|2752.8|2753.3|2752.1|19
1717591200000|2024-06-05 12:40:00|2754|2752.8|2755.3|2754.1|2755.8|2754.6|2754|2752.8|65
1717591500000|2024-06-05 12:45:00|2755.5|2754.3|2756.8|2755.6|2757.3|2756.1|2755.3|2754.1|94
1717591800000|2024-06-05 12:50:00|2757|2755.8|2756.8|2755.6|2757.3|2756.1|2756.8|2755.6|14
1717592100000|2024-06-05 12:55:00|2757.3|2756.1|2757.3|2756.1|2758.3|2757.1|2756.8|2755.6|40
1717592400000|2024-06-05 13:00:00|2757.5|2756.3|2758.8|2757.6|2759.3|2758.1|2757.3|2756.1|67
1717592700000|2024-06-05 13:05:00|2759.3|2758.1|2758.3|2757.1|2759.5|2758.3|2758|2756.8|50
1717593000000|2024-06-05 13:10:00|2757.8|2756.6|2757.8|2756.6|2757.8|2756.6|2756.8|2755.6|114
1717593300000|2024-06-05 13:15:00|2757.3|2756.1|2757.8|2756.6|2758.3|2757.1|2757.3|2756.1|49
1717593600000|2024-06-05 13:20:00|2757.3|2756.1|2757|2755.8|2757.3|2756.1|2756.8|2755.6|120
1717593900000|2024-06-05 13:25:00|2757.3|2756.1|2757.3|2756.1|2758|2756.8|2756.3|2755.1|150
1717594200000|2024-06-05 13:30:00|2757.8|2756.6|2754.3|2753.1|2757.8|2756.6|2754.3|2753.1|423
1717594500000|2024-06-05 13:35:00|2753.8|2752.6|2755|2753.8|2755.8|2754.6|2753.8|2752.6|184
1717594800000|2024-06-05 13:40:00|2754.8|2753.6|2756.3|2755.1|2756.3|2755.1|2754|2752.8|82
1717595100000|2024-06-05 13:45:00|2756|2754.8|2755.3|2754.1|2756.3|2755.1|2754.8|2753.6|85
1717595400000|2024-06-05 13:50:00|2755.8|2754.6|2754.8|2753.6|2756.3|2755.1|2753.8|2752.6|271
1717595700000|2024-06-05 13:55:00|2754.3|2753.1|2754|2752.8|2754.8|2753.6|2752.8|2751.6|81
1717596000000|2024-06-05 14:00:00|2754.5|2753.3|2755.3|2754.1|2755.8|2754.6|2752|2750.8|382
1717596300000|2024-06-05 14:05:00|2755.5|2754.3|2751.8|2750.6|2755.8|2754.6|2751.3|2750.1|146
1717596600000|2024-06-05 14:10:00|2751.3|2750.1|2756.8|2755.6|2757.3|2756.1|2751.3|2750.1|301
1717596900000|2024-06-05 14:15:00|2757.3|2756.1|2756.3|2755.1|2757.3|2756.1|2755.8|2754.6|116
1717597200000|2024-06-05 14:20:00|2756.5|2755.3|2758.8|2757.6|2759.3|2758.1|2756.3|2755.1|109
1717597500000|2024-06-05 14:25:00|2759|2757.8|2757.3|2756.1|2759.8|2758.6|2757.3|2756.1|202
1717597800000|2024-06-05 14:30:00|2757.8|2756.6|2758.3|2757.1|2759|2757.8|2757.3|2756.1|209
1717598100000|2024-06-05 14:35:00|2758|2756.8|2756.8|2755.6|2758.5|2757.3|2755.3|2754.1|227
1717598400000|2024-06-05 14:40:00|2757|2755.8|2756.3|2755.1|2757.8|2756.6|2756.3|2755.1|146
1717598700000|2024-06-05 14:45:00|2756.8|2755.6|2755.3|2754.1|2756.8|2755.6|2754.8|2753.6|219
1717599000000|2024-06-05 14:50:00|2755|2753.8|2754.8|2753.6|2755.3|2754.1|2754.3|2753.1|160
1717599300000|2024-06-05 14:55:00|2754.3|2753.1|2754.8|2753.6|2755.5|2754.3|2754.3|2753.1|187
1717599600000|2024-06-05 15:00:00|2755.3|2754.1|2758.3|2757.1|2758.5|2757.3|2754.8|2753.6|160
1717599900000|2024-06-05 15:05:00|2758.5|2757.3|2760.3|2759.1|2761.3|2760.1|2758.3|2757.1|408
1717600200000|2024-06-05 15:10:00|2760.5|2759.3|2762.8|2761.6|2763|2761.8|2760.5|2759.3|148
1717600500000|2024-06-05 15:15:00|2762.3|2761.1|2761.8|2760.6|2763.8|2762.6|2761.8|2760.6|160
1717600800000|2024-06-05 15:20:00|2761.3|2760.1|2761.3|2760.1|2762.3|2761.1|2760.8|2759.6|108
1717601100000|2024-06-05 15:25:00|2761|2759.8|2761.8|2760.6|2762.3|2761.1|2760.8|2759.6|98
1717601400000|2024-06-05 15:30:00|2762|2760.8|2760.8|2759.6|2762.3|2761.1|2760.5|2759.3|243
1717601700000|2024-06-05 15:35:00|2760.3|2759.1|2759.8|2758.6|2760.8|2759.6|2759.8|2758.6|202
1717602000000|2024-06-05 15:40:00|2760.3|2759.1|2759.8|2758.6|2760.3|2759.1|2759.3|2758.1|99
1717602300000|2024-06-05 15:45:00|2760|2758.8|2758.8|2757.6|2760.3|2759.1|2758.3|2757.1|87
1717602600000|2024-06-05 15:50:00|2758.5|2757.3|2759.8|2758.6|2759.8|2758.6|2757.8|2756.6|73
1717602900000|2024-06-05 15:55:00|2760.3|2759.1|2761.3|2760.1|2761.3|2760.1|2760.3|2759.1|133
1717603200000|2024-06-05 16:00:00|2760.8|2759.6|2761.3|2760.1|2761.8|2760.6|2760.8|2759.6|100
1717603500000|2024-06-05 16:05:00|2760.8|2759.6|2760.8|2759.6|2761.3|2760.1|2760.8|2759.6|65
1717603800000|2024-06-05 16:10:00|2761.3|2760.1|2760.3|2759.1|2761.8|2760.6|2760.3|2759.1|54
1717604100000|2024-06-05 16:15:00|2760.5|2759.3|2760.8|2759.6|2761.3|2760.1|2760.5|2759.3|79
1717604400000|2024-06-05 16:20:00|2761.3|2760.1|2761.8|2760.6|2762.3|2761.1|2760.8|2759.6|76
1717604700000|2024-06-05 16:25:00|2761.5|2760.3|2760.8|2759.6|2761.8|2760.6|2760.8|2759.6|22
1717605000000|2024-06-05 16:30:00|2761|2759.8|2761.8|2760.6|2762.3|2761.1|2761|2759.8|34
1717605300000|2024-06-05 16:35:00|2762|2760.8|2762.3|2761.1|2762.8|2761.6|2762|2760.8|13
1717605600000|2024-06-05 16:40:00|2762.8|2761.6|2763.3|2762.1|2763.3|2762.1|2762.8|2761.6|30
1717605900000|2024-06-05 16:45:00|2762.8|2761.6|2762.8|2761.6|2763.5|2762.3|2762.8|2761.6|32
1717606200000|2024-06-05 16:50:00|2763.3|2762.1|2762.8|2761.6|2763.3|2762.1|2762.8|2761.6|23
1717606500000|2024-06-05 16:55:00|2762.3|2761.1|2761.3|2760.1|2762.3|2761.1|2761.3|2760.1|31
1717606800000|2024-06-05 17:00:00|2761.8|2760.6|2762.8|2761.6|2762.8|2761.6|2761.3|2760.1|32
1717607100000|2024-06-05 17:05:00|2763.3|2762.1|2762.8|2761.6|2763.3|2762.1|2762.3|2761.1|42
1717607400000|2024-06-05 17:10:00|2762.5|2761.3|2761.3|2760.1|2762.8|2761.6|2761.3|2760.1|40
1717607700000|2024-06-05 17:15:00|2761.5|2760.3|2761.3|2760.1|2762.3|2761.1|2761|2759.8|208
1717608000000|2024-06-05 17:20:00|2761|2759.8|2760.3|2759.1|2761.3|2760.1|2760.3|2759.1|46
1717608300000|2024-06-05 17:25:00|2759.8|2758.6|2760.8|2759.6|2760.8|2759.6|2759.8|2758.6|43
1717608600000|2024-06-05 17:30:00|2761.3|2760.1|2760.8|2759.6|2761.3|2760.1|2760.3|2759.1|56
1717608900000|2024-06-05 17:35:00|2761|2759.8|2760.8|2759.6|2761.3|2760.1|2760.3|2759.1|19
1717609200000|2024-06-05 17:40:00|2761.3|2760.1|2761.8|2760.6|2762.3|2761.1|2759.8|2758.6|60
1717609500000|2024-06-05 17:45:00|2762.3|2761.1|2762.8|2761.6|2762.8|2761.6|2761.3|2760.1|92
1717609800000|2024-06-05 17:50:00|2762.3|2761.1|2762.3|2761.1|2762.8|2761.6|2761.8|2760.6|28
1717610100000|2024-06-05 17:55:00|2761.8|2760.6|2762.8|2761.6|2762.8|2761.6|2761.8|2760.6|20
1717610400000|2024-06-05 18:00:00|2762.3|2761.1|2763.3|2762.1|2763.5|2762.3|2762.3|2761.1|12
1717610700000|2024-06-05 18:05:00|2762.8|2761.6|2763.3|2762.1|2763.3|2762.1|2762.8|2761.6|124
1717611000000|2024-06-05 18:10:00|2763.8|2762.6|2763.8|2762.6|2763.8|2762.6|2763.3|2762.1|41
1717611300000|2024-06-05 18:15:00|2764.3|2763.1|2765.3|2764.1|2765.3|2764.1|2764.3|2763.1|85
1717611600000|2024-06-05 18:20:00|2764.8|2763.6|2764.3|2763.1|2765.3|2764.1|2764.3|2763.1|29
1717611900000|2024-06-05 18:25:00|2764.8|2763.6|2765.3|2764.1|2765.3|2764.1|2764.3|2763.1|17
1717612200000|2024-06-05 18:30:00|2765.8|2764.6|2766.3|2765.1|2766.8|2765.6|2765.8|2764.6|51
1717612500000|2024-06-05 18:35:00|2766.8|2765.6|2767.3|2766.1|2767.3|2766.1|2766.5|2765.3|66
1717612800000|2024-06-05 18:40:00|2767.5|2766.3|2768.3|2767.1|2768.8|2767.6|2767.5|2766.3|187
1717613100000|2024-06-05 18:45:00|2768.8|2767.6|2768.3|2767.1|2768.8|2767.6|2768.3|2767.1|85
1717613400000|2024-06-05 18:50:00|2768.5|2767.3|2769.3|2768.1|2769.3|2768.1|2768.5|2767.3|44
1717613700000|2024-06-05 18:55:00|2769|2767.8|2769.3|2768.1|2769.3|2768.1|2769|2767.8|77
1717614000000|2024-06-05 19:00:00|2768.8|2767.6|2768.8|2767.6|2770.3|2769.1|2768.5|2767.3|395
1717614300000|2024-06-05 19:05:00|2769.3|2768.1|2769.8|2768.6|2769.8|2768.6|2769|2767.8|70
1717614600000|2024-06-05 19:10:00|2769.3|2768.1|2768.8|2767.6|2769.8|2768.6|2768.8|2767.6|55
1717614900000|2024-06-05 19:15:00|2768.5|2767.3|2768.3|2767.1|2768.8|2767.6|2768.3|2767.1|41
1717615200000|2024-06-05 19:20:00|2768.8|2767.6|2768.8|2767.6|2769.3|2768.1|2768.3|2767.1|35
1717615500000|2024-06-05 19:25:00|2769.3|2768.1|2768.8|2767.6|2769.3|2768.1|2768.3|2767.1|84
1717615800000|2024-06-05 19:30:00|2768.5|2767.3|2768.8|2767.6|2768.8|2767.6|2768.3|2767.1|15
1717616100000|2024-06-05 19:35:00|2768.3|2767.1|2768.8|2767.6|2769.3|2768.1|2768.3|2767.1|34
1717616400000|2024-06-05 19:40:00|2768.3|2767.1|2767.8|2766.6|2768.3|2767.1|2767.8|2766.6|27
1717616700000|2024-06-05 19:45:00|2767.3|2766.1|2767.8|2766.6|2768.3|2767.1|2767.3|2766.1|72
1717617000000|2024-06-05 19:50:00|2767.3|2766.1|2769.8|2768.6|2769.8|2768.6|2767.3|2766.1|57
1717617300000|2024-06-05 19:55:00|2769.5|2768.3|2770|2768.8|2770.3|2769.1|2769.3|2768.1|162
1717617600000|2024-06-05 20:00:00|2769.8|2768.6|2768.5|2767.3|2770|2768.8|2768.3|2767.1|26
1717617900000|2024-06-05 20:05:00|2768.3|2767.1|2768.3|2767.1|2768.8|2767.6|2768.3|2767.1|13
1717618200000|2024-06-05 20:10:00|||||||||17
1717618500000|2024-06-05 20:15:00|2768.8|2767.6|2769.3|2768.1|2769.3|2768.1|2768.8|2767.6|17
1717618800000|2024-06-05 20:20:00|2769|2767.8|2769.3|2768.1|2769.8|2768.6|2769|2767.8|12
1717619100000|2024-06-05 20:25:00|2769.8|2768.6|2769.8|2768.6|2769.8|2768.6|2769.8|2768.6|2
1717619400000|2024-06-05 20:30:00|2769.5|2768.3|2770.3|2769.1|2770.3|2769.1|2769.5|2768.3|9
1717619700000|2024-06-05 20:35:00|||||||||6
1717620000000|2024-06-05 20:40:00|2769.8|2768.6|2770|2768.8|2770.3|2769.1|2769.8|2768.6|8
1717620300000|2024-06-05 20:45:00|2769.8|2768.6|2769.3|2768.1|2769.8|2768.6|2769.3|2768.1|12
1717620600000|2024-06-05 20:50:00|2769|2767.8|2770.5|2768.5|2770.5|2768.5|2768.8|2767.6|24
1717620900000|2024-06-05 20:55:00|2770.1|2768.1|2769.5|2767.5|2770.2|2768.2|2769.4|2767.4|0
1717621200000|2024-06-05 21:00:00|2769.6|2767.6|2769.1|2767.1|2769.6|2767.6|2769.1|2767.1|3
1717621500000|2024-06-05 21:05:00|2769|2767|2769.1|2767.1|2769.2|2767.2|2769|2767|0
1717621800000|2024-06-05 21:10:00|2769|2767|2768.9|2766.9|2769|2767|2768.9|2766.9|0
1717622100000|2024-06-05 21:15:00|2769|2767|2769.1|2767.1|2769.2|2767.2|2769|2767|0
1717622400000|2024-06-05 21:20:00|2769.2|2767.2|2769.2|2767.2|2769.2|2767.2|2769.1|2767.1|0
1717622700000|2024-06-05 21:25:00|2769.1|2767.1|2769.2|2767.2|2769.3|2767.3|2769.1|2767.1|0
1717623000000|2024-06-05 21:30:00|2769.3|2767.3|2769.2|2767.2|2769.4|2767.4|2769.2|2767.2|0
1717623600000|2024-06-05 21:40:00|2769.1|2767.1|2769.1|2767.1|2769.1|2767.1|2769.1|2767.1|0
1717623900000|2024-06-05 21:45:00|2769.2|2767.2|2769.2|2767.2|2769.2|2767.2|2769.1|2767.1|0
1717624200000|2024-06-05 21:50:00|2769.1|2767.1|2769.4|2767.4|2769.4|2767.4|2769.1|2767.1|0
1717624500000|2024-06-05 21:55:00|2769.3|2767.3|2769.7|2767.7|2769.8|2767.8|2769.2|2767.2|0
1717624800000|2024-06-05 22:00:00|2769.6|2767.6|2770.8|2768.8|2770.9|2768.9|2768.5|2766.5|0
1717625100000|2024-06-05 22:05:00|2770.9|2768.9|2772.3|2770.3|2772.3|2770.3|2770.8|2768.8|0
1717625400000|2024-06-05 22:10:00|2772.2|2770.2|2771.9|2769.9|2772.5|2770.5|2771.5|2769.5|0
1717625700000|2024-06-05 22:15:00|2771.8|2769.8|2772.6|2770.6|2772.9|2770.9|2771.8|2769.8|0
1717626000000|2024-06-05 22:20:00|2772.7|2770.7|2772.6|2770.6|2773.3|2771.3|2772.3|2770.3|0
1717626300000|2024-06-05 22:25:00|2772.7|2770.7|2772.8|2770.8|2773|2771|2772.3|2770.3|0
1717626600000|2024-06-05 22:30:00|2772.9|2770.9|2772.8|2770.8|2773|2771|2772.3|2770.3|0
1717626900000|2024-06-05 22:35:00|2772.9|2770.9|2774.8|2772.8|2775.2|2773.2|2772.9|2770.9|0
1717627200000|2024-06-05 22:40:00|2774.7|2772.7|2775.1|2773.1|2775.5|2773.5|2774.3|2772.3|0
1717627500000|2024-06-05 22:45:00|2774.7|2772.7|2776|2774|2776|2774|2774.7|2772.7|0
1717627800000|2024-06-05 22:50:00|2775.9|2773.9|2775.5|2773.5|2776|2774|2775.5|2773.5|0
1717628100000|2024-06-05 22:55:00|2775.4|2773.4|2775.2|2773.2|2775.6|2773.6|2775.2|2773.2|0
1717628400000|2024-06-05 23:00:00|2775.3|2773.3|2775.5|2773.5|2775.6|2773.6|2775|2773|0
1717628700000|2024-06-05 23:05:00|2775.6|2773.6|2774.5|2772.5|2775.6|2773.6|2774.5|2772.5|0
1717629000000|2024-06-05 23:10:00|2774.6|2772.6|2774.6|2772.6|2774.8|2772.8|2774.5|2772.5|0
1717629300000|2024-06-05 23:15:00|2774.4|2772.4|2774.4|2772.4|2774.7|2772.7|2774.3|2772.3|0
1717629600000|2024-06-05 23:20:00|2774.5|2772.5|2773.8|2771.8|2774.5|2772.5|2773.8|2771.8|0
1717629900000|2024-06-05 23:25:00|2773.6|2771.6|2773|2771|2774|2772|2772.7|2770.7|0
1717630200000|2024-06-05 23:30:00|2772.4|2770.4|2770.9|2768.9|2772.6|2770.6|2770.4|2768.4|0
1717630500000|2024-06-05 23:35:00|2771.1|2769.1|2771.2|2769.2|2771.5|2769.5|2770.9|2768.9|0
1717630800000|2024-06-05 23:40:00|2771.3|2769.3|2771.1|2769.1|2771.6|2769.6|2770.4|2768.4|0
1717631100000|2024-06-05 23:45:00|2770.9|2768.9|2769.3|2768.1|2771.1|2769.1|2766.3|2765.1|543
1717631400000|2024-06-05 23:50:00|2768.8|2767.6|2770.8|2769.6|2770.8|2769.6|2768.3|2767.1|246
1717631700000|2024-06-05 23:55:00|2771|2769.8|2770.3|2769.1|2772.3|2771.1|2770|2768.8|440
1717632000000|2024-06-06 00:00:00|2770.1|2769.3|2767.1|2766.3|2776.1|2775.3|2765.6|2764.8|2070
1717632300000|2024-06-06 00:05:00|2767.3|2766.5|2763.1|2762.3|2769.1|2768.3|2761.6|2760.8|1304
1717632600000|2024-06-06 00:10:00|2762.6|2761.8|2768.1|2767.3|2768.6|2767.8|2761.1|2760.3|1154
1717632900000|2024-06-06 00:15:00|2768.6|2767.8|2763.6|2762.8|2769.1|2768.3|2763.3|2762.5|500
1717633200000|2024-06-06 00:20:00|2764.1|2763.3|2763.6|2762.8|2766.1|2765.3|2763.1|2762.3|455
1717633500000|2024-06-06 00:25:00|2764.1|2763.3|2766.6|2765.8|2767.3|2766.5|2762.1|2761.3|389
1717633800000|2024-06-06 00:30:00|2766.8|2766|2766.6|2765.8|2771.6|2770.8|2766.3|2765.5|686
1717634100000|2024-06-06 00:35:00|2766.8|2766|2768.1|2767.3|2770.6|2769.8|2766.8|2766|434
1717634400000|2024-06-06 00:40:00|2768.3|2767.5|2769.1|2768.3|2769.6|2768.8|2767.1|2766.3|416
1717634700000|2024-06-06 00:45:00|2769.6|2768.8|2769.3|2768.5|2770.1|2769.3|2767.6|2766.8|269
1717635000000|2024-06-06 00:50:00|2769.1|2768.3|2767.6|2766.8|2769.6|2768.8|2767.1|2766.3|276
1717635300000|2024-06-06 00:55:00|2767.8|2767|2769.6|2768.8|2771.1|2770.3|2767.1|2766.3|393
1717635600000|2024-06-06 01:00:00|2769.1|2768.3|2768.1|2767.3|2769.1|2768.3|2765.6|2764.8|416
1717635900000|2024-06-06 01:05:00|2768.6|2767.8|2767.6|2766.8|2770.6|2769.8|2766.8|2766|476
1717636200000|2024-06-06 01:10:00|2767.1|2766.3|2764.6|2763.8|2767.6|2766.8|2764.6|2763.8|328
1717636500000|2024-06-06 01:15:00|2765.1|2764.3|2766.3|2765.5|2766.6|2765.8|2763.6|2762.8|245
1717636800000|2024-06-06 01:20:00|2766.6|2765.8|2766.1|2765.3|2766.6|2765.8|2764.1|2763.3|190
1717637100000|2024-06-06 01:25:00|2765.8|2765|2765.1|2764.3|2766.6|2765.8|2764.6|2763.8|212
1717637400000|2024-06-06 01:30:00|2765.6|2764.8|2765.6|2764.8|2766.3|2765.5|2763.6|2762.8|396
1717637700000|2024-06-06 01:35:00|2766.1|2765.3|2768.1|2767.3|2768.8|2768|2765.3|2764.5|174
1717638000000|2024-06-06 01:40:00|2767.6|2766.8|2769.6|2768.8|2770.6|2769.8|2767.6|2766.8|274
1717638300000|2024-06-06 01:45:00|2769.3|2768.5|2772.6|2771.8|2773.1|2772.3|2769.3|2768.5|356
1717638600000|2024-06-06 01:50:00|2773.1|2772.3|2773.6|2772.8|2774.1|2773.3|2771.6|2770.8|426
1717638900000|2024-06-06 01:55:00|2773.8|2773|2773.6|2772.8|2774.6|2773.8|2772.6|2771.8|307
1717639200000|2024-06-06 02:00:00|2773.1|2772.3|2772.1|2771.3|2773.1|2772.3|2771.6|2770.8|183
1717639500000|2024-06-06 02:05:00|2771.6|2770.8|2769.1|2768.3|2771.6|2770.8|2768.6|2767.8|215
1717639800000|2024-06-06 02:10:00|2768.6|2767.8|2770.6|2769.8|2771.1|2770.3|2768.6|2767.8|234
1717640100000|2024-06-06 02:15:00|2770.8|2770|2768.6|2767.8|2771.3|2770.5|2768.6|2767.8|162
1717640400000|2024-06-06 02:20:00|2768.1|2767.3|2767.6|2766.8|2768.6|2767.8|2767.6|2766.8|194
1717640700000|2024-06-06 02:25:00|2767.8|2767|2765.6|2764.8|2767.8|2767|2765.1|2764.3|515
1717641000000|2024-06-06 02:30:00|2765.3|2764.5|2758.6|2757.8|2765.6|2764.8|2757.8|2757|486
1717641300000|2024-06-06 02:35:00|2758.8|2758|2760.1|2759.3|2760.6|2759.8|2758.6|2757.8|330
1717641600000|2024-06-06 02:40:00|2760.3|2759.5|2759.8|2759|2761.6|2760.8|2759.6|2758.8|70
1717641900000|2024-06-06 02:45:00|2759.6|2758.8|2759.6|2758.8|2760.1|2759.3|2759.1|2758.3|79
1717642200000|2024-06-06 02:50:00|2760.1|2759.3|2761.1|2760.3|2761.3|2760.5|2759.6|2758.8|152
1717642500000|2024-06-06 02:55:00|2761.6|2760.8|2760.8|2760|2761.6|2760.8|2760.6|2759.8|91
1717642800000|2024-06-06 03:00:00|2761.1|2760.3|2762.1|2761.3|2762.1|2761.3|2760.8|2760|48
1717643100000|2024-06-06 03:05:00|2762.3|2761.5|2761.6|2760.8|2762.3|2761.5|2761.3|2760.5|75
1717643400000|2024-06-06 03:10:00|2761.3|2760.5|2762.1|2761.3|2762.1|2761.3|2761.3|2760.5|22
1717643700000|2024-06-06 03:15:00|2762.6|2761.8|2762.6|2761.8|2763.1|2762.3|2762.6|2761.8|62
1717644000000|2024-06-06 03:20:00|2762.1|2761.3|2761.6|2760.8|2762.1|2761.3|2761.6|2760.8|86
1717644300000|2024-06-06 03:25:00|2761.8|2761|2762.6|2761.8|2762.6|2761.8|2761.6|2760.8|122
1717644600000|2024-06-06 03:30:00|2762.1|2761.3|2765.1|2764.3|2766.1|2765.3|2761.6|2760.8|606
1717644900000|2024-06-06 03:35:00|2764.6|2763.8|2764.6|2763.8|2765.6|2764.8|2764.6|2763.8|213
1717645200000|2024-06-06 03:40:00|2764.1|2763.3|2763.1|2762.3|2764.1|2763.3|2762.6|2761.8|248
1717645500000|2024-06-06 03:45:00|2763.6|2762.8|2765.6|2764.8|2766.6|2765.8|2763.6|2762.8|210
1717645800000|2024-06-06 03:50:00|2765.1|2764.3|2763.1|2762.3|2765.1|2764.3|2763.1|2762.3|187
1717646100000|2024-06-06 03:55:00|2762.8|2762|2760.6|2759.8|2762.8|2762|2760.1|2759.3|298
1717646400000|2024-06-06 04:00:00|2761.1|2760.3|2760.1|2759.3|2761.1|2760.3|2759.6|2758.8|200
1717646700000|2024-06-06 04:05:00|2759.6|2758.8|2757.1|2756.3|2759.6|2758.8|2757.1|2756.3|624
1717647000000|2024-06-06 04:10:00|2757.6|2756.8|2756.3|2755.5|2757.6|2756.8|2755.1|2754.3|631
1717647300000|2024-06-06 04:15:00|2756.1|2755.3|2756.1|2755.3|2756.1|2755.3|2755.1|2754.3|196
1717647600000|2024-06-06 04:20:00|2756.3|2755.5|2755.6|2754.8|2756.6|2755.8|2755.1|2754.3|199
1717647900000|2024-06-06 04:25:00|2756.1|2755.3|2757.1|2756.3|2757.6|2756.8|2755.8|2755|135
1717648200000|2024-06-06 04:30:00|2757.6|2756.8|2757.1|2756.3|2758.6|2757.8|2757.1|2756.3|167
1717648500000|2024-06-06 04:35:00|2756.6|2755.8|2758.6|2757.8|2759.1|2758.3|2756.6|2755.8|228
1717648800000|2024-06-06 04:40:00|2758.8|2758|2756.1|2755.3|2760.1|2759.3|2755.8|2755|499
1717649100000|2024-06-06 04:45:00|2756.6|2755.8|2757.6|2756.8|2758.6|2757.8|2756.1|2755.3|323
1717649400000|2024-06-06 04:50:00|2757.8|2757|2758.1|2757.3|2759.1|2758.3|2757.6|2756.8|237
1717649700000|2024-06-06 04:55:00|2758.6|2757.8|2758.1|2757.3|2759.1|2758.3|2758.1|2757.3|120
1717650000000|2024-06-06 05:00:00|2757.8|2757|2758.8|2758|2759.1|2758.3|2757.6|2756.8|200
1717650300000|2024-06-06 05:05:00|2758.6|2757.8|2761.6|2760.8|2761.6|2760.8|2758.6|2757.8|382
1717650600000|2024-06-06 05:10:00|2761.1|2760.3|2762.8|2762|2763.1|2762.3|2760.6|2759.8|451
1717650900000|2024-06-06 05:15:00|2762.6|2761.8|2762.6|2761.8|2763.6|2762.8|2762.1|2761.3|309
1717651200000|2024-06-06 05:20:00|2762.8|2762|2760.6|2759.8|2763.1|2762.3|2760.1|2759.3|314
1717651500000|2024-06-06 05:25:00|2760.1|2759.3|2759.6|2758.8|2760.8|2760|2759.1|2758.3|201
1717651800000|2024-06-06 05:30:00|2760.1|2759.3|2760.6|2759.8|2761.6|2760.8|2758.6|2757.8|508
1717652100000|2024-06-06 05:35:00|2760.1|2759.3|2759.6|2758.8|2760.1|2759.3|2759.1|2758.3|342
1717652400000|2024-06-06 05:40:00|2760.1|2759.3|2760.1|2759.3|2760.6|2759.8|2759.6|2758.8|243
1717652700000|2024-06-06 05:45:00|2760.3|2759.5|2759.8|2759|2760.6|2759.8|2759.1|2758.3|301
1717653000000|2024-06-06 05:50:00|2759.6|2758.8|2758.1|2757.3|2760.6|2759.8|2757.6|2756.8|542
1717653300000|2024-06-06 05:55:00|2757.6|2756.8|2758.6|2757.8|2760.6|2759.8|2757.3|2756.5|1826
1717653600000|2024-06-06 06:00:00|2757.1|2756.3|2759.6|2758.8|2760.6|2759.8|2756.6|2755.8|2260
1717653900000|2024-06-06 06:05:00|2759.1|2758.3|2760.9|2758.9|2761.1|2760.3|2759.1|2758.3|552
1717654200000|2024-06-06 06:10:00|2761|2759|2760.2|2758.2|2761.4|2759.4|2760.2|2758.2|1
1717654500000|2024-06-06 06:15:00|2760.5|2758.5|2760.4|2758.4|2760.6|2758.6|2759.9|2757.9|552
1717654800000|2024-06-06 06:20:00|2760.6|2758.6|2761.2|2759.2|2761.6|2759.6|2760.4|2758.4|0
1717655100000|2024-06-06 06:25:00|2761.6|2759.6|2761|2759|2761.6|2759.6|2760.7|2758.7|0
1717655400000|2024-06-06 06:30:00|2761.4|2759.4|2761.1|2759.1|2761.4|2759.4|2760.7|2758.7|0
1717655700000|2024-06-06 06:35:00|2761|2759|2760.8|2758.8|2761.5|2759.5|2760.8|2758.8|0
1717656000000|2024-06-06 06:40:00|2760.9|2758.9|2761.1|2759.1|2761.3|2759.3|2760.9|2758.9|0
1717656300000|2024-06-06 06:45:00|2761.2|2759.2|2761.8|2759.8|2762.1|2760.1|2761.2|2759.2|0
1717656600000|2024-06-06 06:50:00|2762|2760|2762.5|2760.5|2762.6|2760.6|2761.8|2759.8|0
1717656900000|2024-06-06 06:55:00|2762.3|2760.3|2762.5|2760.5|2762.7|2760.7|2761.9|2759.9|0
1717657200000|2024-06-06 07:00:00|2762.6|2760.6|2762.2|2760.2|2762.8|2760.8|2762.2|2760.2|0
1717657500000|2024-06-06 07:05:00|2762.1|2760.1|2761.8|2759.8|2762.6|2760.6|2761.7|2759.7|0
1717657800000|2024-06-06 07:10:00|2762|2760|2761.9|2759.9|2762.4|2760.4|2761.8|2759.8|0
1717658100000|2024-06-06 07:15:00|2762|2760|2762.7|2760.7|2762.9|2760.9|2761.9|2759.9|0
1717658400000|2024-06-06 07:20:00|2762.4|2760.4|2762.4|2760.4|2762.9|2760.9|2761.9|2759.9|0
1717658700000|2024-06-06 07:25:00|2762.6|2760.6|2762.4|2760.4|2762.8|2760.8|2762.1|2760.1|0
1717659000000|2024-06-06 07:30:00|2762.6|2760.6|2761.3|2760.1|2764|2762.8|2761.3|2760.1|224
1717659300000|2024-06-06 07:35:00|2761.8|2760.6|2761.8|2760.6|2761.8|2760.6|2761.3|2760.1|107
1717659600000|2024-06-06 07:40:00|2761.5|2760.3|2761.8|2760.6|2762.3|2761.1|2761.3|2760.1|61
1717659900000|2024-06-06 07:45:00|2762|2760.8|2763.3|2762.1|2763.5|2762.3|2762|2760.8|56
1717660200000|2024-06-06 07:50:00|2763.5|2762.3|2763.8|2762.6|2764.3|2763.1|2763.5|2762.3|34
1717660500000|2024-06-06 07:55:00|2764|2762.8|2765.3|2764.1|2765.3|2764.1|2764|2762.8|61
1717660800000|2024-06-06 08:00:00|2765|2763.8|2763.8|2762.6|2765.3|2764.1|2763.8|2762.6|123
1717661100000|2024-06-06 08:05:00|2764.3|2763.1|2763.8|2762.6|2765.3|2764.1|2763.8|2762.6|56
1717661400000|2024-06-06 08:10:00|2763.5|2762.3|2763.8|2762.6|2764.3|2763.1|2763.3|2762.1|44
1717661700000|2024-06-06 08:15:00|2764.3|2763.1|2765.3|2764.1|2765.3|2764.1|2764.3|2763.1|60
1717662000000|2024-06-06 08:20:00|2765|2763.8|2764.8|2763.6|2765|2763.8|2764.3|2763.1|44
1717662300000|2024-06-06 08:25:00|2765.3|2764.1|2764.8|2763.6|2765.3|2764.1|2764.8|2763.6|39
1717662600000|2024-06-06 08:30:00|2764.3|2763.1|2764.3|2763.1|2764.8|2763.6|2763.8|2762.6|25
1717662900000|2024-06-06 08:35:00|2764.8|2763.6|2763.8|2762.6|2764.8|2763.6|2763.8|2762.6|21
1717663200000|2024-06-06 08:40:00|2763.5|2762.3|2762.5|2761.3|2763.5|2762.3|2762.3|2761.1|27
1717663500000|2024-06-06 08:45:00|2762.3|2761.1|2761.3|2760.1|2762.3|2761.1|2760.8|2759.6|74
1717663800000|2024-06-06 08:50:00|2761|2759.8|2760.8|2759.6|2761.3|2760.1|2760.3|2759.1|31
1717664100000|2024-06-06 08:55:00|2760.3|2759.1|2760.3|2759.1|2760.3|2759.1|2759.8|2758.6|21
1717664400000|2024-06-06 09:00:00|2760|2758.8|2761|2759.8|2761.3|2760.1|2759.8|2758.6|45
1717664700000|2024-06-06 09:05:00|2761.3|2760.1|2760.8|2759.6|2761.8|2760.6|2760.8|2759.6|17
1717665000000|2024-06-06 09:10:00|2760.5|2759.3|2759.8|2758.6|2760.8|2759.6|2759.8|2758.6|97
1717665300000|2024-06-06 09:15:00|2760|2758.8|2759.3|2758.1|2760.3|2759.1|2759.3|2758.1|52
1717665600000|2024-06-06 09:20:00|2759.8|2758.6|2759.8|2758.6|2760.8|2759.6|2759.3|2758.1|155
1717665900000|2024-06-06 09:25:00|2759.5|2758.3|2759.8|2758.6|2759.8|2758.6|2759.3|2758.1|60
1717666200000|2024-06-06 09:30:00|2759.5|2758.3|2759.8|2758.6|2760.3|2759.1|2759.3|2758.1|27
1717666500000|2024-06-06 09:35:00|2760.3|2759.1|2759.3|2758.1|2760.3|2759.1|2759.3|2758.1|14
1717666800000|2024-06-06 09:40:00|2759|2757.8|2759.3|2758.1|2759.8|2758.6|2759|2757.8|15
1717667100000|2024-06-06 09:45:00|2759|2757.8|2758.8|2757.6|2759.3|2758.1|2758.8|2757.6|16
1717667400000|2024-06-06 09:50:00|2758.5|2757.3|2758.3|2757.1|2758.8|2757.6|2757.3|2756.1|61
1717667700000|2024-06-06 09:55:00|2758.5|2757.3|2759.8|2758.6|2759.8|2758.6|2758.5|2757.3|43
1717668000000|2024-06-06 10:00:00|2760|2758.8|2759.8|2758.6|2760.3|2759.1|2759.8|2758.6|56
1717668300000|2024-06-06 10:05:00|2760.3|2759.1|2760.8|2759.6|2760.8|2759.6|2760.3|2759.1|33
1717668600000|2024-06-06 10:10:00|2761.3|2760.1|2761.3|2760.1|2761.3|2760.1|2761.3|2760.1|75
1717668900000|2024-06-06 10:15:00|2760.8|2759.6|2760.8|2759.6|2761.3|2760.1|2760.8|2759.6|41
1717669200000|2024-06-06 10:20:00|||||||||9
1717669500000|2024-06-06 10:25:00|2761.3|2760.1|2762|2760.8|2762.3|2761.1|2761.3|2760.1|85
1717669800000|2024-06-06 10:30:00|2762.3|2761.1|2762.3|2761.1|2762.8|2761.6|2761.8|2760.6|14
1717670100000|2024-06-06 10:35:00|2762.8|2761.6|2762.8|2761.6|2762.8|2761.6|2762.5|2761.3|1
1717670400000|2024-06-06 10:40:00|2762.5|2761.3|2762|2760.8|2762.5|2761.3|2762|2760.8|10
1717670700000|2024-06-06 10:45:00|2761.8|2760.6|2761.8|2760.6|2762.8|2761.6|2761.8|2760.6|64
1717671000000|2024-06-06 10:50:00|2762.3|2761.1|2762.3|2761.1|2762.3|2761.1|2761.3|2760.1|42
1717671300000|2024-06-06 10:55:00|2762.5|2761.3|2762.8|2761.6|2762.8|2761.6|2762.3|2761.1|17
1717671600000|2024-06-06 11:00:00|2763.3|2762.1|2763.8|2762.6|2763.8|2762.6|2762.8|2761.6|21
1717671900000|2024-06-06 11:05:00|2763.5|2762.3|2763.8|2762.6|2763.8|2762.6|2763.3|2762.1|5
1717672200000|2024-06-06 11:10:00|2764.3|2763.1|2763.8|2762.6|2764.8|2763.6|2763.8|2762.6|63
1717672500000|2024-06-06 11:15:00|2763.5|2762.3|2763.8|2762.6|2763.8|2762.6|2763.3|2762.1|37
1717672800000|2024-06-06 11:20:00|2764.3|2763.1|2764.3|2763.1|2764.8|2763.6|2764.3|2763.1|12
1717673100000|2024-06-06 11:25:00|2764.5|2763.3|2764.3|2763.1|2764.8|2763.6|2764.3|2763.1|16
1717673400000|2024-06-06 11:30:00|2764.5|2763.3|2763.8|2762.6|2764.5|2763.3|2763.8|2762.6|21
1717673700000|2024-06-06 11:35:00|2764|2762.8|2764.8|2763.6|2764.8|2763.6|2764|2762.8|21
1717674000000|2024-06-06 11:40:00|2764.3|2763.1|2764.8|2763.6|2764.8|2763.6|2764.3|2763.1|25
1717674300000|2024-06-06 11:45:00|2765.3|2764.1|2765.8|2764.6|2766.3|2765.1|2765.3|2764.1|148
1717674600000|2024-06-06 11:50:00|2766|2764.8|2765.8|2764.6|2766.5|2765.3|2765.8|2764.6|46
1717674900000|2024-06-06 11:55:00|2766.3|2765.1|2766.3|2765.1|2766.3|2765.1|2766.3|2765.1|15
1717675200000|2024-06-06 12:00:00|2765.8|2764.6|2766.3|2765.1|2766.3|2765.1|2765.3|2764.1|92
1717675500000|2024-06-06 12:05:00|2766|2764.8|2766.3|2765.1|2766.8|2765.6|2765.8|2764.6|122
1717675800000|2024-06-06 12:10:00|2765.8|2764.6|2765.5|2764.3|2765.8|2764.6|2765.3|2764.1|50
1717676100000|2024-06-06 12:15:00|2765.8|2764.6|2765.3|2764.1|2765.8|2764.6|2763.3|2762.1|94
1717676400000|2024-06-06 12:20:00|2764.8|2763.6|2763.8|2762.6|2765|2763.8|2763.8|2762.6|56
1717676700000|2024-06-06 12:25:00|2764|2762.8|2763.3|2762.1|2764|2762.8|2763|2761.8|25
1717677000000|2024-06-06 12:30:00|2763|2761.8|2762.8|2761.6|2763.8|2762.6|2761.8|2760.6|43
1717677300000|2024-06-06 12:35:00|2762.5|2761.3|2761.5|2760.3|2762.5|2761.3|2761.3|2760.1|42
1717677600000|2024-06-06 12:40:00|2761.8|2760.6|2762.8|2761.6|2762.8|2761.6|2760.8|2759.6|19
1717677900000|2024-06-06 12:45:00|2762.3|2761.1|2762.8|2761.6|2762.8|2761.6|2761.8|2760.6|16
1717678200000|2024-06-06 12:50:00|2762.5|2761.3|2764.8|2763.6|2765|2763.8|2762.5|2761.3|29
1717678500000|2024-06-06 12:55:00|2764.5|2763.3|2766.3|2765.1|2766.3|2765.1|2764.5|2763.3|31
1717678800000|2024-06-06 13:00:00|2766|2764.8|2765.3|2764.1|2766|2764.8|2764.8|2763.6|102
1717679100000|2024-06-06 13:05:00|2764.8|2763.6|2764.3|2763.1|2764.8|2763.6|2764.3|2763.1|59
1717679400000|2024-06-06 13:10:00|2764.8|2763.6|2766.3|2765.1|2766.8|2765.6|2764.8|2763.6|128
1717679700000|2024-06-06 13:15:00|2766|2764.8|2765.8|2764.6|2766.3|2765.1|2765.3|2764.1|93
1717680000000|2024-06-06 13:20:00|2765.3|2764.1|2766.8|2765.6|2766.8|2765.6|2765.3|2764.1|39
1717680300000|2024-06-06 13:25:00|2766.3|2765.1|2766.3|2765.1|2767.3|2766.1|2766.3|2765.1|110
1717680600000|2024-06-06 13:30:00|2766|2764.8|2763.3|2762.1|2766.3|2765.1|2762.8|2761.6|230
1717680900000|2024-06-06 13:35:00|2762.8|2761.6|2760.3|2759.1|2763.8|2762.6|2759.8|2758.6|292
1717681200000|2024-06-06 13:40:00|2760|2758.8|2760.3|2759.1|2760.8|2759.6|2759.5|2758.3|116
1717681500000|2024-06-06 13:45:00|2760.5|2759.3|2759.8|2758.6|2760.8|2759.6|2757.8|2756.6|198
1717681800000|2024-06-06 13:50:00|2760.3|2759.1|2760.3|2759.1|2760.8|2759.6|2759.5|2758.3|150
1717682100000|2024-06-06 13:55:00|2760.8|2759.6|2759.8|2758.6|2761.8|2760.6|2759.8|2758.6|162
1717682400000|2024-06-06 14:00:00|2759.3|2758.1|2761.8|2760.6|2762.8|2761.6|2759.3|2758.1|273
1717682700000|2024-06-06 14:05:00|2761.5|2760.3|2761.8|2760.6|2762.8|2761.6|2760.8|2759.6|236
1717683000000|2024-06-06 14:10:00|2762.3|2761.1|2760.3|2759.1|2762.3|2761.1|2759.8|2758.6|209
1717683300000|2024-06-06 14:15:00|2760.5|2759.3|2760.8|2759.6|2761.3|2760.1|2758.8|2757.6|104
1717683600000|2024-06-06 14:20:00|2760.5|2759.3|2761.8|2760.6|2762.3|2761.1|2759.8|2758.6|130
1717683900000|2024-06-06 14:25:00|2761.5|2760.3|2761.8|2760.6|2761.8|2760.6|2760.8|2759.6|114
1717684200000|2024-06-06 14:30:00|2761.3|2760.1|2760.8|2759.6|2761.8|2760.6|2760.8|2759.6|192
1717684500000|2024-06-06 14:35:00|2761.3|2760.1|2762.3|2761.1|2762.8|2761.6|2760.8|2759.6|88
1717684800000|2024-06-06 14:40:00|2762|2760.8|2760.8|2759.6|2762.3|2761.1|2760.3|2759.1|27
1717685100000|2024-06-06 14:45:00|2761.3|2760.1|2760.8|2759.6|2761.3|2760.1|2760.3|2759.1|51
1717685400000|2024-06-06 14:50:00|2760.5|2759.3|2759.3|2758.1|2760.5|2759.3|2758.8|2757.6|94
1717685700000|2024-06-06 14:55:00|2759.8|2758.6|2758.3|2757.1|2759.8|2758.6|2758.3|2757.1|61
1717686000000|2024-06-06 15:00:00|2758.8|2757.6|2759.3|2758.1|2760.3|2759.1|2757.5|2756.3|73
1717686300000|2024-06-06 15:05:00|2758.8|2757.6|2759.8|2758.6|2760.3|2759.1|2758.8|2757.6|73
1717686600000|2024-06-06 15:10:00|2759.5|2758.3|2761.3|2760.1|2761.8|2760.6|2759.3|2758.1|83
1717686900000|2024-06-06 15:15:00|2761.8|2760.6|2761.8|2760.6|2762.3|2761.1|2761.3|2760.1|60
1717687200000|2024-06-06 15:20:00|2762.3|2761.1|2761.3|2760.1|2762.3|2761.1|2760.8|2759.6|107
1717687500000|2024-06-06 15:25:00|2761.5|2760.3|2761.8|2760.6|2762.3|2761.1|2761.3|2760.1|143
1717687800000|2024-06-06 15:30:00|2761.3|2760.1|2761.3|2760.1|2761.8|2760.6|2761.3|2760.1|101
1717688100000|2024-06-06 15:35:00|2760.8|2759.6|2762.3|2761.1|2762.8|2761.6|2760.3|2759.1|120
1717688400000|2024-06-06 15:40:00|2762.8|2761.6|2761.5|2760.3|2763.3|2762.1|2761.3|2760.1|119
1717688700000|2024-06-06 15:45:00|2761.8|2760.6|2761.3|2760.1|2762.3|2761.1|2761.3|2760.1|81
1717689000000|2024-06-06 15:50:00|2761.8|2760.6|2762.3|2761.1|2762.3|2761.1|2761.3|2760.1|68
1717689300000|2024-06-06 15:55:00|2761.8|2760.6|2761.8|2760.6|2762.3|2761.1|2761.3|2760.1|35
1717689600000|2024-06-06 16:00:00|2762|2760.8|2762.8|2761.6|2763.3|2762.1|2761.8|2760.6|67
1717689900000|2024-06-06 16:05:00|2763.3|2762.1|2761.8|2760.6|2763.3|2762.1|2761.3|2760.1|42
1717690200000|2024-06-06 16:10:00|2762.3|2761.1|2760.3|2759.1|2762.3|2761.1|2760.3|2759.1|29
1717690500000|2024-06-06 16:15:00|2759.8|2758.6|2758.8|2757.6|2759.8|2758.6|2757.3|2756.1|192
1717690800000|2024-06-06 16:20:00|2758.5|2757.3|2758.3|2757.1|2758.8|2757.6|2757.5|2756.3|80
1717691100000|2024-06-06 16:25:00|2757.8|2756.6|2756.8|2755.6|2758.3|2757.1|2756.3|2755.1|55
1717691400000|2024-06-06 16:30:00|2756.3|2755.1|2756.3|2755.1|2756.8|2755.6|2755|2753.8|94
1717691700000|2024-06-06 16:35:00|2756|2754.8|2754.3|2753.1|2756.3|2755.1|2754.3|2753.1|20
1717692000000|2024-06-06 16:40:00|2753.8|2752.6|2754.3|2753.1|2754.3|2753.1|2752.8|2751.6|96
1717692300000|2024-06-06 16:45:00|2754.5|2753.3|2755|2753.8|2755.8|2754.6|2754.5|2753.3|9
1717692600000|2024-06-06 16:50:00|2755.3|2754.1|2755.8|2754.6|2756.3|2755.1|2754.8|2753.6|15
1717692900000|2024-06-06 16:55:00|2755.5|2754.3|2756.3|2755.1|2756.3|2755.1|2754.8|2753.6|56
1717693200000|2024-06-06 17:00:00|2756|2754.8|2758.3|2757.1|2758.3|2757.1|2755.8|2754.6|159
1717693500000|2024-06-06 17:05:00|2758|2756.8|2757.5|2756.3|2758.3|2757.1|2757|2755.8|22
1717693800000|2024-06-06 17:10:00|2757.3|2756.1|2758.5|2757.3|2758.8|2757.6|2757.3|2756.1|13
1717694100000|2024-06-06 17:15:00|2758.8|2757.6|2759.8|2758.6|2760.3|2759.1|2758.3|2757.1|41
1717694400000|2024-06-06 17:20:00|2759.3|2758.1|2760.8|2759.6|2760.8|2759.6|2759.3|2758.1|38
1717694700000|2024-06-06 17:25:00|2760.3|2759.1|2759.8|2758.6|2761|2759.8|2759.8|2758.6|27
1717695000000|2024-06-06 17:30:00|2760.3|2759.1|2759.3|2758.1|2760.3|2759.1|2759.3|2758.1|11
1717695300000|2024-06-06 17:35:00|2759.8|2758.6|2760.3|2759.1|2760.8|2759.6|2759.3|2758.1|21
1717695600000|2024-06-06 17:40:00|2760|2758.8|2760.8|2759.6|2760.8|2759.6|2759.3|2758.1|11
1717695900000|2024-06-06 17:45:00|2760.5|2759.3|2759.3|2758.1|2760.8|2759.6|2759.3|2758.1|39
1717696200000|2024-06-06 17:50:00|2759.5|2758.3|2760.8|2759.6|2760.8|2759.6|2759.3|2758.1|24
1717696500000|2024-06-06 17:55:00|2760.3|2759.1|2760|2758.8|2760.8|2759.6|2759.5|2758.3|39
1717696800000|2024-06-06 18:00:00|2759.8|2758.6|2758.5|2757.3|2760.3|2759.1|2758.5|2757.3|23
1717697100000|2024-06-06 18:05:00|2758.3|2757.1|2754.8|2753.6|2758.3|2757.1|2754.8|2753.6|98
1717697400000|2024-06-06 18:10:00|2754.5|2753.3|2755.8|2754.6|2756.3|2755.1|2753.8|2752.6|190
1717697700000|2024-06-06 18:15:00|2755.3|2754.1|2756.3|2755.1|2756.8|2755.6|2754.3|2753.1|24
1717698000000|2024-06-06 18:20:00|2756|2754.8|2756.8|2755.6|2757.3|2756.1|2755.8|2754.6|17
1717698300000|2024-06-06 18:25:00|2756.5|2755.3|2756.8|2755.6|2757.3|2756.1|2756.3|2755.1|33
1717698600000|2024-06-06 18:30:00|2756.3|2755.1|2756.8|2755.6|2756.8|2755.6|2755.3|2754.1|31
1717698900000|2024-06-06 18:35:00|2756.5|2755.3|2756.8|2755.6|2757|2755.8|2755.8|2754.6|6
1717699200000|2024-06-06 18:40:00|2757|2755.8|2757.3|2756.1|2757.8|2756.6|2756.8|2755.6|11
1717699500000|2024-06-06 18:45:00|2757.8|2756.6|2757.8|2756.6|2758.3|2757.1|2756.8|2755.6|12
1717699800000|2024-06-06 18:50:00|2758.3|2757.1|2757.8|2756.6|2758.8|2757.6|2757.8|2756.6|64
1717700100000|2024-06-06 18:55:00|2757.3|2756.1|2756.8|2755.6|2757.3|2756.1|2756.3|2755.1|230
1717700400000|2024-06-06 19:00:00|2756.3|2755.1|2756.8|2755.6|2756.8|2755.6|2755.8|2754.6|20
1717700700000|2024-06-06 19:05:00|2756.5|2755.3|2757.5|2756.3|2757.8|2756.6|2756.5|2755.3|38
1717701000000|2024-06-06 19:10:00|2757.3|2756.1|2756.3|2755.1|2757.8|2756.6|2756.3|2755.1|16
1717701300000|2024-06-06 19:15:00|2756.8|2755.6|2757.8|2756.6|2757.8|2756.6|2756.3|2755.1|37
1717701600000|2024-06-06 19:20:00|2757.3|2756.1|2757.8|2756.6|2758.3|2757.1|2757.3|2756.1|29
1717701900000|2024-06-06 19:25:00|2757.5|2756.3|2757.3|2756.1|2757.8|2756.6|2756.3|2755.1|60
1717702200000|2024-06-06 19:30:00|2757.5|2756.3|2756.3|2755.1|2757.5|2756.3|2756.3|2755.1|24
1717702500000|2024-06-06 19:35:00|2756|2754.8|2755.8|2754.6|2756.5|2755.3|2755.8|2754.6|17
1717702800000|2024-06-06 19:40:00|2755.3|2754.1|2754.8|2753.6|2755.3|2754.1|2753.8|2752.6|62
1717703100000|2024-06-06 19:45:00|2754.5|2753.3|2755.8|2754.6|2756.3|2755.1|2754.3|2753.1|76
1717703400000|2024-06-06 19:50:00|2756.3|2755.1|2756.8|2755.6|2756.8|2755.6|2755.5|2754.3|37
1717703700000|2024-06-06 19:55:00|2756.5|2755.3|2757.8|2756.6|2758.3|2757.1|2756|2754.8|96
1717704000000|2024-06-06 20:00:00|2757.3|2756.1|2755.8|2754.6|2757.5|2756.3|2755.8|2754.6|22
1717704300000|2024-06-06 20:05:00|2755.5|2754.3|2755.3|2754.1|2755.8|2754.6|2755.3|2754.1|11
1717704600000|2024-06-06 20:10:00|2755.5|2754.3|2755.8|2754.6|2755.8|2754.6|2755.5|2754.3|2
1717704900000|2024-06-06 20:15:00|2755.5|2754.3|2756.8|2755.6|2756.8|2755.6|2755.3|2754.1|12
1717705200000|2024-06-06 20:20:00|2756.5|2755.3|2756.5|2755.3|2756.8|2755.6|2756.3|2755.1|7
1717705500000|2024-06-06 20:25:00|2756.3|2755.1|2756.8|2755.6|2756.8|2755.6|2756.3|2755.1|28
1717705800000|2024-06-06 20:30:00|2757.3|2756.1|2757.3|2756.1|2757.3|2756.1|2756.8|2755.6|1
1717706100000|2024-06-06 20:35:00|2757.5|2756.3|2757.5|2756.3|2757.5|2756.3|2757.5|2756.3|2
1717706400000|2024-06-06 20:40:00|2757.3|2756.1|2757.8|2756.6|2757.8|2756.6|2757.3|2756.1|2
1717706700000|2024-06-06 20:45:00|2757.3|2756.1|2757.8|2756.6|2757.8|2756.6|2757.3|2756.1|4
1717707000000|2024-06-06 20:50:00|2757.5|2756.3|2758.4|2756.4|2758.5|2757.3|2757.5|2756.3|23
1717707300000|2024-06-06 20:55:00|2758.5|2756.5|2759.2|2757.2|2759.3|2757.3|2758.2|2756.2|0
1717707600000|2024-06-06 21:00:00|2759.3|2757.3|2759|2757|2759.3|2757.3|2759|2757|2
1717707900000|2024-06-06 21:05:00|2759.1|2757.1|2759|2757|2759.1|2757.1|2759|2757|0
1717708200000|2024-06-06 21:10:00|2758.9|2756.9|2758.9|2756.9|2759|2757|2758.9|2756.9|0
1717708500000|2024-06-06 21:15:00|2759|2757|2758.8|2756.8|2759|2757|2758.8|2756.8|0
1717708800000|2024-06-06 21:20:00|2758.7|2756.7|2758.8|2756.8|2758.9|2756.9|2758.7|2756.7|0
1717709100000|2024-06-06 21:25:00|2758.9|2756.9|2758.9|2756.9|2758.9|2756.9|2758.9|2756.9|0
1717709400000|2024-06-06 21:30:00|2758.8|2756.8|2758.8|2756.8|2758.9|2756.9|2758.8|2756.8|0
1717709700000|2024-06-06 21:35:00|2758.9|2756.9|2758.9|2756.9|2758.9|2756.9|2758.8|2756.8|0
1717710600000|2024-06-06 21:50:00|2759|2757|2758.9|2756.9|2759|2757|2758.9|2756.9|0
1717710900000|2024-06-06 21:55:00|2759|2757|2759|2757|2759|2757|2759|2757|0
1717711200000|2024-06-06 22:00:00|2758.9|2756.9|2758.8|2756.8|2759.2|2757.2|2757.6|2755.6|0
1717711500000|2024-06-06 22:05:00|2758.9|2756.9|2759|2757|2760.2|2758.2|2757.9|2755.9|0
1717711800000|2024-06-06 22:10:00|2759.1|2757.1|2761.5|2759.5|2761.9|2759.9|2759|2757|0
1717712100000|2024-06-06 22:15:00|2761.3|2759.3|2761.4|2759.4|2761.5|2759.5|2761.3|2759.3|0
1717712400000|2024-06-06 22:20:00|2761.1|2759.1|2760.4|2758.4|2761.1|2759.1|2760.3|2758.3|0
1717712700000|2024-06-06 22:25:00|2760.2|2758.2|2760.1|2758.1|2760.2|2758.2|2760|2758|0
1717713000000|2024-06-06 22:30:00|2760.3|2758.3|2760.1|2758.1|2760.3|2758.3|2760.1|2758.1|0
1717713300000|2024-06-06 22:35:00|2760.3|2758.3|2761.6|2759.6|2761.6|2759.6|2760.3|2758.3|0
1717713900000|2024-06-06 22:45:00|2760.5|2758.5|2760.2|2758.2|2761.2|2759.2|2760.1|2758.1|0
1717714200000|2024-06-06 22:50:00|2760.3|2758.3|2761.5|2759.5|2761.5|2759.5|2760.2|2758.2|0
1717714500000|2024-06-06 22:55:00|2761.3|2759.3|2761.2|2759.2|2761.3|2759.3|2761.2|2759.2|0
1717714800000|2024-06-06 23:00:00|2761.3|2759.3|2759.4|2757.4|2761.3|2759.3|2759|2757|0
1717715100000|2024-06-06 23:05:00|2759.5|2757.5|2758.5|2756.5|2759.5|2757.5|2758.5|2756.5|0
1717715400000|2024-06-06 23:10:00|2758.4|2756.4|2758.9|2756.9|2758.9|2756.9|2758.4|2756.4|0
1717715700000|2024-06-06 23:15:00|2759|2757|2759.2|2757.2|2759.2|2757.2|2759|2757|0
1717716000000|2024-06-06 23:20:00|2759|2757|2759|2757|2759.3|2757.3|2759|2757|0
1717716300000|2024-06-06 23:25:00|2759.2|2757.2|2759.2|2757.2|2759.3|2757.3|2759.2|2757.2|0
1717716600000|2024-06-06 23:30:00|2759.3|2757.3|2758|2756|2759.3|2757.3|2758|2756|0
1717716900000|2024-06-06 23:35:00|2757.8|2755.8|2758.2|2756.2|2758.2|2756.2|2757.7|2755.7|0
1717717200000|2024-06-06 23:40:00|2758.1|2756.1|2757.1|2755.1|2758.2|2756.2|2757|2755|0
1717717500000|2024-06-06 23:45:00|2757.2|2755.2|2755.3|2754.1|2758.8|2757.6|2755|2753.8|347
1717717800000|2024-06-06 23:50:00|2755.5|2754.3|2755|2753.8|2756.8|2755.6|2754.8|2753.6|101
1717718100000|2024-06-06 23:55:00|2755.3|2754.1|2755.8|2754.6|2756.8|2755.6|2754.8|2753.6|148
1717718400000|2024-06-07 00:00:00|2755.6|2754.8|2755.6|2754.8|2757.6|2756.8|2750.6|2749.8|1657
1717718700000|2024-06-07 00:05:00|2756.1|2755.3|2758.6|2757.8|2760.3|2759.5|2754.8|2754|714
1717719000000|2024-06-07 00:10:00|2758.1|2757.3|2757.6|2756.8|2758.6|2757.8|2754.6|2753.8|480
1717719300000|2024-06-07 00:15:00|2757.1|2756.3|2759.6|2758.8|2760.1|2759.3|2754.1|2753.3|691
1717719600000|2024-06-07 00:20:00|2759.1|2758.3|2758.6|2757.8|2760.1|2759.3|2756.1|2755.3|482
1717719900000|2024-06-07 00:25:00|2758.1|2757.3|2759.6|2758.8|2760.6|2759.8|2757.1|2756.3|325
1717720200000|2024-06-07 00:30:00|2759.3|2758.5|2756.6|2755.8|2760.1|2759.3|2756.1|2755.3|421
1717720500000|2024-06-07 00:35:00|2756.1|2755.3|2758.6|2757.8|2758.6|2757.8|2754.3|2753.5|338
1717720800000|2024-06-07 00:40:00|2759.1|2758.3|2760.6|2759.8|2760.6|2759.8|2758.6|2757.8|352
1717721100000|2024-06-07 00:45:00|2760.1|2759.3|2760.6|2759.8|2761.1|2760.3|2756.1|2755.3|291
1717721400000|2024-06-07 00:50:00|2760.1|2759.3|2757.6|2756.8|2760.1|2759.3|2756.1|2755.3|246
1717721700000|2024-06-07 00:55:00|2758.1|2757.3|2757.1|2756.3|2758.6|2757.8|2756.6|2755.8|257
1717722000000|2024-06-07 01:00:00|2756.8|2756|2756.1|2755.3|2757.3|2756.5|2755.1|2754.3|286
1717722300000|2024-06-07 01:05:00|2755.6|2754.8|2755.6|2754.8|2757.1|2756.3|2754.6|2753.8|229
1717722600000|2024-06-07 01:10:00|2755.3|2754.5|2756.1|2755.3|2758.1|2757.3|2755.1|2754.3|259
1717722900000|2024-06-07 01:15:00|2756.6|2755.8|2759.6|2758.8|2760.1|2759.3|2756.6|2755.8|259
1717723200000|2024-06-07 01:20:00|2759.1|2758.3|2760.1|2759.3|2760.6|2759.8|2758.1|2757.3|214
1717723500000|2024-06-07 01:25:00|2759.6|2758.8|2761.6|2760.8|2761.6|2760.8|2759.1|2758.3|378
1717723800000|2024-06-07 01:30:00|2761.1|2760.3|2758.6|2757.8|2761.3|2760.5|2758.3|2757.5|380
1717724100000|2024-06-07 01:35:00|2758.1|2757.3|2753.8|2753|2758.1|2757.3|2753.6|2752.8|298
1717724400000|2024-06-07 01:40:00|2754.1|2753.3|2753.6|2752.8|2754.6|2753.8|2752.6|2751.8|419
1717724700000|2024-06-07 01:45:00|2753.1|2752.3|2752.1|2751.3|2754.6|2753.8|2752.1|2751.3|311
1717725000000|2024-06-07 01:50:00|2751.6|2750.8|2751.8|2751|2752.6|2751.8|2750.3|2749.5|295
1717725300000|2024-06-07 01:55:00|2751.6|2750.8|2749.3|2748.5|2752.3|2751.5|2749.1|2748.3|409
1717725600000|2024-06-07 02:00:00|2749.6|2748.8|2750.8|2750|2751.1|2750.3|2748.1|2747.3|291
1717725900000|2024-06-07 02:05:00|2751.1|2750.3|2752.8|2752|2753.6|2752.8|2750.3|2749.5|219
1717726200000|2024-06-07 02:10:00|2752.6|2751.8|2754.1|2753.3|2754.6|2753.8|2752.1|2751.3|245
1717726500000|2024-06-07 02:15:00|2754.3|2753.5|2755.6|2754.8|2756.1|2755.3|2753.8|2753|181
1717726800000|2024-06-07 02:20:00|2756.1|2755.3|2756.1|2755.3|2756.6|2755.8|2755.1|2754.3|187
1717727100000|2024-06-07 02:25:00|2756.6|2755.8|2757.1|2756.3|2757.1|2756.3|2756.1|2755.3|289
1717727400000|2024-06-07 02:30:00|2757.6|2756.8|2758.6|2757.8|2759.1|2758.3|2757.6|2756.8|206
1717727700000|2024-06-07 02:35:00|2758.1|2757.3|2759.1|2758.3|2759.6|2758.8|2757.6|2756.8|270
1717728000000|2024-06-07 02:40:00|2759.6|2758.8|2759.6|2758.8|2760.1|2759.3|2758.8|2758|99
1717728300000|2024-06-07 02:45:00|2760.1|2759.3|2760.6|2759.8|2761.1|2760.3|2760.1|2759.3|179
1717728600000|2024-06-07 02:50:00|2760.8|2760|2759.1|2758.3|2761.1|2760.3|2758.6|2757.8|86
1717728900000|2024-06-07 02:55:00|2758.6|2757.8|2758.1|2757.3|2759.1|2758.3|2757.6|2756.8|98
1717729200000|2024-06-07 03:00:00|2758.3|2757.5|2757.1|2756.3|2758.6|2757.8|2757.1|2756.3|96
1717729500000|2024-06-07 03:05:00|2757.6|2756.8|2758.1|2757.3|2758.1|2757.3|2757.6|2756.8|64
1717729800000|2024-06-07 03:10:00|2757.6|2756.8|2756.6|2755.8|2757.6|2756.8|2756.6|2755.8|75
1717730100000|2024-06-07 03:15:00|2757.1|2756.3|2758.8|2758|2758.8|2758|2757.1|2756.3|85
1717730400000|2024-06-07 03:20:00|2758.6|2757.8|2758.1|2757.3|2758.8|2758|2758.1|2757.3|29
1717730700000|2024-06-07 03:25:00|2758.6|2757.8|2757.3|2756.5|2758.6|2757.8|2757.3|2756.5|86
1717731000000|2024-06-07 03:30:00|2757.6|2756.8|2754.6|2753.8|2757.6|2756.8|2753.3|2752.5|660
1717731300000|2024-06-07 03:35:00|2755.1|2754.3|2755.6|2754.8|2757.1|2756.3|2754.6|2753.8|313
1717731600000|2024-06-07 03:40:00|2755.1|2754.3|2755.6|2754.8|2755.6|2754.8|2753.1|2752.3|260
1717731900000|2024-06-07 03:45:00|2755.3|2754.5|2755.6|2754.8|2756.6|2755.8|2755.1|2754.3|203
1717732200000|2024-06-07 03:50:00|2755.1|2754.3|2753.6|2752.8|2755.1|2754.3|2752.6|2751.8|159
1717732500000|2024-06-07 03:55:00|2753.3|2752.5|2753.1|2752.3|2753.6|2752.8|2753.1|2752.3|111
1717732800000|2024-06-07 04:00:00|2753.6|2752.8|2753.1|2752.3|2755.1|2754.3|2753.1|2752.3|235
1717733100000|2024-06-07 04:05:00|2753.3|2752.5|2754.1|2753.3|2754.6|2753.8|2752.6|2751.8|188
1717733400000|2024-06-07 04:10:00|2754.6|2753.8|2753.1|2752.3|2755.1|2754.3|2752.8|2752|199
1717733700000|2024-06-07 04:15:00|2752.8|2752|2753.1|2752.3|2753.6|2752.8|2752.6|2751.8|185
1717734000000|2024-06-07 04:20:00|2752.8|2752|2753.1|2752.3|2753.6|2752.8|2752.6|2751.8|201
1717734300000|2024-06-07 04:25:00|2752.6|2751.8|2752.6|2751.8|2753.6|2752.8|2752.1|2751.3|134
1717734600000|2024-06-07 04:30:00|2753.1|2752.3|2752.1|2751.3|2753.1|2752.3|2752.1|2751.3|157
1717734900000|2024-06-07 04:35:00|2751.8|2751|2751.6|2750.8|2751.8|2751|2750.8|2750|168
1717735200000|2024-06-07 04:40:00|2752.1|2751.3|2751.6|2750.8|2752.1|2751.3|2750.6|2749.8|166
1717735500000|2024-06-07 04:45:00|2751.1|2750.3|2751.6|2750.8|2752.3|2751.5|2751.1|2750.3|179
1717735800000|2024-06-07 04:50:00|2752.1|2751.3|2751.1|2750.3|2752.1|2751.3|2751.1|2750.3|107
1717736100000|2024-06-07 04:55:00|2751.6|2750.8|2751.1|2750.3|2752.6|2751.8|2751.1|2750.3|136
1717736400000|2024-06-07 05:00:00|2750.6|2749.8|2752.3|2751.5|2752.3|2751.5|2750.6|2749.8|182
1717736700000|2024-06-07 05:05:00|2752.1|2751.3|2752.6|2751.8|2752.6|2751.8|2751.1|2750.3|166
1717737000000|2024-06-07 05:10:00|2752.3|2751.5|2751.1|2750.3|2752.6|2751.8|2751.1|2750.3|148
1717737300000|2024-06-07 05:15:00|2751.3|2750.5|2751.1|2750.3|2751.6|2750.8|2750.6|2749.8|196
1717737600000|2024-06-07 05:20:00|2750.6|2749.8|2752.6|2751.8|2752.6|2751.8|2750.6|2749.8|176
1717737900000|2024-06-07 05:25:00|2752.1|2751.3|2750.6|2749.8|2752.1|2751.3|2750.6|2749.8|159
1717738200000|2024-06-07 05:30:00|2751.1|2750.3|2752.6|2751.8|2753.1|2752.3|2750.8|2750|258
1717738500000|2024-06-07 05:35:00|2753.1|2752.3|2754.3|2753.5|2754.3|2753.5|2752.6|2751.8|450
1717738800000|2024-06-07 05:40:00|2754.1|2753.3|2753.1|2752.3|2754.8|2754|2753.1|2752.3|370
1717739100000|2024-06-07 05:45:00|2752.6|2751.8|2752.6|2751.8|2753.1|2752.3|2752.6|2751.8|369
1717739400000|2024-06-07 05:50:00|2752.8|2752|2750.6|2749.8|2753.1|2752.3|2750.6|2749.8|536
1717739700000|2024-06-07 05:55:00|2750.8|2750|2755.1|2754.3|2755.1|2754.3|2750.6|2749.8|1341
1717740000000|2024-06-07 06:00:00|2753.1|2752.3|2755.1|2754.3|2755.1|2754.3|2753.1|2752.3|1681
1717740300000|2024-06-07 06:05:00|2755.6|2754.8|2754.5|2752.5|2755.6|2754.8|2753.6|2752.5|351
1717740600000|2024-06-07 06:10:00|2754.4|2752.4|2754|2752|2754.4|2752.4|2753.7|2751.7|0
1717740900000|2024-06-07 06:15:00|2754.1|2752.1|2753.1|2751.1|2754.2|2752.2|2753|2751|353
1717741200000|2024-06-07 06:20:00|2753|2751|2752.5|2750.5|2753.1|2751.1|2752.5|2750.5|0
1717741500000|2024-06-07 06:25:00|2752.8|2750.8|2753.2|2751.2|2753.4|2751.4|2752.5|2750.5|0
1717741800000|2024-06-07 06:30:00|2753.1|2751.1|2753.2|2751.2|2753.2|2751.2|2752.9|2750.9|0
1717742100000|2024-06-07 06:35:00|2753.3|2751.3|2753.5|2751.5|2754|2752|2753.3|2751.3|0
1717742400000|2024-06-07 06:40:00|2753.3|2751.3|2753.6|2751.6|2753.6|2751.6|2753.3|2751.3|0
1717742700000|2024-06-07 06:45:00|2753.4|2751.4|2754|2752|2754|2752|2753.3|2751.3|0
1717743000000|2024-06-07 06:50:00|2754.1|2752.1|2754.4|2752.4|2754.5|2752.5|2754|2752|0
1717743300000|2024-06-07 06:55:00|2754.2|2752.2|2753.4|2751.4|2754.4|2752.4|2753.3|2751.3|0
1717743600000|2024-06-07 07:00:00|2753.5|2751.5|2753.4|2751.4|2753.9|2751.9|2753.3|2751.3|0
1717743900000|2024-06-07 07:05:00|2753.5|2751.5|2752.6|2750.6|2753.5|2751.5|2752.6|2750.6|0
1717744200000|2024-06-07 07:10:00|2752.7|2750.7|2752.9|2750.9|2753.3|2751.3|2752.6|2750.6|0
1717744500000|2024-06-07 07:15:00|2752.8|2750.8|2753|2751|2753.3|2751.3|2752.5|2750.5|0
1717744800000|2024-06-07 07:20:00|2752.7|2750.7|2752.9|2750.9|2753.1|2751.1|2752.4|2750.4|0
1717745100000|2024-06-07 07:25:00|2752.6|2750.6|2752.8|2750.8|2752.9|2750.9|2752.3|2750.3|0
1717745400000|2024-06-07 07:30:00|2752.6|2750.6|2751.3|2750.1|2752.6|2750.6|2750|2748.8|342
1717745700000|2024-06-07 07:35:00|2750.8|2749.6|2750.8|2749.6|2751.8|2750.6|2750.8|2749.6|173
1717746000000|2024-06-07 07:40:00|2751.3|2750.1|2752.8|2751.6|2752.8|2751.6|2751.3|2750.1|95
1717746300000|2024-06-07 07:45:00|2752.3|2751.1|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|79
1717746600000|2024-06-07 07:50:00|2752.3|2751.1|2752.8|2751.6|2752.8|2751.6|2752.3|2751.1|113
1717746900000|2024-06-07 07:55:00|2752.3|2751.1|2753.3|2752.1|2753.3|2752.1|2752.3|2751.1|54
1717747200000|2024-06-07 08:00:00|2752.8|2751.6|2753.8|2752.6|2753.8|2752.6|2752.8|2751.6|49
1717747500000|2024-06-07 08:05:00|2754.3|2753.1|2753.8|2752.6|2754.3|2753.1|2753.3|2752.1|73
1717747800000|2024-06-07 08:10:00|2753.3|2752.1|2754.3|2753.1|2754.3|2753.1|2753.3|2752.1|43
1717748100000|2024-06-07 08:15:00|2753.8|2752.6|2752.8|2751.6|2754.3|2753.1|2752.3|2751.1|94
1717748400000|2024-06-07 08:20:00|2752.3|2751.1|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|42
1717748700000|2024-06-07 08:25:00|2751.3|2750.1|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|20
1717749000000|2024-06-07 08:30:00|2751.3|2750.1|2751.8|2750.6|2751.8|2750.6|2751.3|2750.1|44
1717749300000|2024-06-07 08:35:00|2751.3|2750.1|2751.3|2750.1|2751.8|2750.6|2751.3|2750.1|22
1717749600000|2024-06-07 08:40:00|2750.8|2749.6|2750.8|2749.6|2751.3|2750.1|2749.8|2748.6|118
1717749900000|2024-06-07 08:45:00|2750.5|2749.3|2750.3|2749.1|2750.8|2749.6|2750.3|2749.1|48
1717750200000|2024-06-07 08:50:00|2749.8|2748.6|2748.8|2747.6|2749.8|2748.6|2748.3|2747.1|60
1717750500000|2024-06-07 08:55:00|2749.3|2748.1|2749.3|2748.1|2749.8|2748.6|2748.8|2747.6|59
1717750800000|2024-06-07 09:00:00|2749.5|2748.3|2749.8|2748.6|2749.8|2748.6|2749.3|2748.1|27
1717751100000|2024-06-07 09:05:00|2749.3|2748.1|2748.3|2747.1|2749.8|2748.6|2748.3|2747.1|102
1717751400000|2024-06-07 09:10:00|2748.8|2747.6|2749.3|2748.1|2749.3|2748.1|2748.3|2747.1|65
1717751700000|2024-06-07 09:15:00|2748.8|2747.6|2748.3|2747.1|2749|2747.8|2748.3|2747.1|20
1717752000000|2024-06-07 09:20:00|2748.8|2747.6|2748.8|2747.6|2749.3|2748.1|2748.3|2747.1|39
1717752300000|2024-06-07 09:25:00|2749|2747.8|2749.8|2748.6|2749.8|2748.6|2748.8|2747.6|40
1717752600000|2024-06-07 09:30:00|2750.3|2749.1|2749.8|2748.6|2750.3|2749.1|2749.8|2748.6|56
1717752900000|2024-06-07 09:35:00|2750|2748.8|2750.3|2749.1|2750.3|2749.1|2749.8|2748.6|18
1717753200000|2024-06-07 09:40:00|2749.8|2748.6|2749.8|2748.6|2750.3|2749.1|2749.3|2748.1|17
1717753500000|2024-06-07 09:45:00|2750|2748.8|2750.8|2749.6|2751.3|2750.1|2749.8|2748.6|24
1717753800000|2024-06-07 09:50:00|2750.3|2749.1|2750.8|2749.6|2751.3|2750.1|2750.3|2749.1|12
1717754100000|2024-06-07 09:55:00|2751|2749.8|2751.8|2750.6|2751.8|2750.6|2750.8|2749.6|42
1717754400000|2024-06-07 10:00:00|2751.5|2750.3|2752.3|2751.1|2752.3|2751.1|2751.3|2750.1|14
1717754700000|2024-06-07 10:05:00|2751.8|2750.6|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|68
1717755000000|2024-06-07 10:10:00|2750.8|2749.6|2751.3|2750.1|2751.3|2750.1|2750.3|2749.1|77
1717755300000|2024-06-07 10:15:00|2751.8|2750.6|2751|2749.8|2751.8|2750.6|2751|2749.8|38
1717755600000|2024-06-07 10:20:00|2750.8|2749.6|2751.3|2750.1|2751.3|2750.1|2750.8|2749.6|7
1717755900000|2024-06-07 10:25:00|2750.8|2749.6|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|36
1717756200000|2024-06-07 10:30:00|2751|2749.8|2751.3|2750.1|2751.8|2750.6|2751|2749.8|35
1717756500000|2024-06-07 10:35:00|2751|2749.8|2750.5|2749.3|2751.3|2750.1|2750.3|2749.1|56
1717756800000|2024-06-07 10:40:00|2750.8|2749.6|2749.8|2748.6|2750.8|2749.6|2749.8|2748.6|29
1717757100000|2024-06-07 10:45:00|2749.3|2748.1|2749.3|2748.1|2749.3|2748.1|2748.8|2747.6|52
1717757400000|2024-06-07 10:50:00|2749|2747.8|2750.3|2749.1|2750.5|2749.3|2748.8|2747.6|22
1717757700000|2024-06-07 10:55:00|2750.5|2749.3|2749.8|2748.6|2750.8|2749.6|2749.3|2748.1|42
1717758000000|2024-06-07 11:00:00|2749.3|2748.1|2749.3|2748.1|2749.8|2748.6|2749.3|2748.1|21
1717758300000|2024-06-07 11:05:00|2749.5|2748.3|2749.8|2748.6|2750|2748.8|2749.3|2748.1|98
1717758600000|2024-06-07 11:10:00|2749.3|2748.1|2749.8|2748.6|2749.8|2748.6|2749.3|2748.1|70
1717758900000|2024-06-07 11:15:00|2750|2748.8|2750.8|2749.6|2750.8|2749.6|2750|2748.8|114
1717759200000|2024-06-07 11:20:00|2750.3|2749.1|2750.5|2749.3|2750.8|2749.6|2750.3|2749.1|32
1717759500000|2024-06-07 11:25:00|2750.3|2749.1|2750.8|2749.6|2750.8|2749.6|2749.5|2748.3|51
1717759800000|2024-06-07 11:30:00|2750.5|2749.3|2751.8|2750.6|2751.8|2750.6|2750.3|2749.1|23
1717760100000|2024-06-07 11:35:00|2751.3|2750.1|2752.3|2751.1|2752.8|2751.6|2751.3|2750.1|32
1717760400000|2024-06-07 11:40:00|2752.8|2751.6|2754.3|2753.1|2754.3|2753.1|2752.8|2751.6|40
1717760700000|2024-06-07 11:45:00|2754|2752.8|2754.3|2753.1|2754.3|2753.1|2752.8|2751.6|38
1717761000000|2024-06-07 11:50:00|2754.8|2753.6|2755.3|2754.1|2755.3|2754.1|2754.3|2753.1|36
1717761300000|2024-06-07 11:55:00|2755.5|2754.3|2755.3|2754.1|2755.8|2754.6|2755.3|2754.1|42
1717761600000|2024-06-07 12:00:00|2755.5|2754.3|2755.3|2754.1|2756.5|2755.3|2755.3|2754.1|82
1717761900000|2024-06-07 12:05:00|2754.8|2753.6|2755.3|2754.1|2755.5|2754.3|2754.8|2753.6|46
1717762200000|2024-06-07 12:10:00|2755.5|2754.3|2755.8|2754.6|2756.3|2755.1|2755.3|2754.1|16
1717762500000|2024-06-07 12:15:00|2756.3|2755.1|2755.8|2754.6|2756.5|2755.3|2755.3|2754.1|97
1717762800000|2024-06-07 12:20:00|2756.3|2755.1|2755.8|2754.6|2756.3|2755.1|2755.8|2754.6|39
1717763100000|2024-06-07 12:25:00|2756|2754.8|2754.5|2753.3|2756.5|2755.3|2754.5|2753.3|86
1717763400000|2024-06-07 12:30:00|2754.8|2753.6|2753.8|2752.6|2755.8|2754.6|2748.3|2747.1|470
1717763700000|2024-06-07 12:35:00|2754|2752.8|2756.8|2755.6|2757.3|2756.1|2753.8|2752.6|356
1717764000000|2024-06-07 12:40:00|2757.3|2756.1|2752.8|2751.6|2757.3|2756.1|2751.8|2750.6|186
1717764300000|2024-06-07 12:45:00|2752.3|2751.1|2754.5|2753.3|2754.8|2753.6|2749.8|2748.6|274
1717764600000|2024-06-07 12:50:00|2754.8|2753.6|2755.3|2754.1|2756.8|2755.6|2754|2752.8|88
1717764900000|2024-06-07 12:55:00|2754.8|2753.6|2755.8|2754.6|2757.3|2756.1|2754.3|2753.1|202
1717765200000|2024-06-07 13:00:00|2756|2754.8|2758.8|2757.6|2759.3|2758.1|2755.3|2754.1|151
1717765500000|2024-06-07 13:05:00|2759|2757.8|2758.8|2757.6|2760.3|2759.1|2758|2756.8|231
1717765800000|2024-06-07 13:10:00|2758.5|2757.3|2757.8|2756.6|2758.8|2757.6|2756.8|2755.6|77
1717766100000|2024-06-07 13:15:00|2757.5|2756.3|2759.8|2758.6|2760.8|2759.6|2757.5|2756.3|67
1717766400000|2024-06-07 13:20:00|2760|2758.8|2758.8|2757.6|2760.5|2759.3|2757.8|2756.6|86
1717766700000|2024-06-07 13:25:00|2759.3|2758.1|2758.3|2757.1|2759.8|2758.6|2758.3|2757.1|87
1717767000000|2024-06-07 13:30:00|2757.8|2756.6|2756.3|2755.1|2758.3|2757.1|2756.3|2755.1|148
1717767300000|2024-06-07 13:35:00|2756.8|2755.6|2757.8|2756.6|2758.3|2757.1|2755.8|2754.6|84
1717767600000|2024-06-07 13:40:00|2758|2756.8|2763.3|2762.1|2763.3|2762.1|2757.8|2756.6|352
1717767900000|2024-06-07 13:45:00|2763.5|2762.3|2764.3|2763.1|2764.8|2763.6|2762.8|2761.6|106
1717768200000|2024-06-07 13:50:00|2764.5|2763.3|2765.3|2764.1|2766|2764.8|2764.5|2763.3|162
1717768500000|2024-06-07 13:55:00|2765|2763.8|2764.8|2763.6|2765.3|2764.1|2763.3|2762.1|99
1717768800000|2024-06-07 14:00:00|2765.3|2764.1|2767.3|2766.1|2767.3|2766.1|2764.8|2763.6|178
1717769100000|2024-06-07 14:05:00|2767.8|2766.6|2767.8|2766.6|2767.8|2766.6|2766.3|2765.1|149
1717769400000|2024-06-07 14:10:00|2767.3|2766.1|2767.8|2766.6|2767.8|2766.6|2765.8|2764.6|149
1717769700000|2024-06-07 14:15:00|2767.3|2766.1|2768.3|2767.1|2768.8|2767.6|2766.8|2765.6|339
1717770000000|2024-06-07 14:20:00|2767.8|2766.6|2768.3|2767.1|2768.8|2767.6|2767.3|2766.1|169
1717770300000|2024-06-07 14:25:00|2768.8|2767.6|2769.8|2768.6|2770.3|2769.1|2768.3|2767.1|238
1717770600000|2024-06-07 14:30:00|2769.3|2768.1|2768.8|2767.6|2769.8|2768.6|2768.3|2767.1|77
1717770900000|2024-06-07 14:35:00|2768.3|2767.1|2770.3|2769.1|2770.3|2769.1|2767.8|2766.6|97
1717771200000|2024-06-07 14:40:00|2770.8|2769.6|2772|2770.8|2772|2770.8|2770.3|2769.1|128
1717771500000|2024-06-07 14:45:00|2771.8|2770.6|2770.8|2769.6|2772.3|2771.1|2770.8|2769.6|96
1717771800000|2024-06-07 14:50:00|2771|2769.8|2768.8|2767.6|2771.3|2770.1|2768.3|2767.1|133
1717772100000|2024-06-07 14:55:00|2768.5|2767.3|2767.3|2766.1|2768.8|2767.6|2765.3|2764.1|125
1717772400000|2024-06-07 15:00:00|2766.8|2765.6|2764.3|2763.1|2766.8|2765.6|2763.8|2762.6|119
1717772700000|2024-06-07 15:05:00|2764.8|2763.6|2762.8|2761.6|2764.8|2763.6|2762|2760.8|74
1717773000000|2024-06-07 15:10:00|2763|2761.8|2764.8|2763.6|2764.8|2763.6|2761.8|2760.6|109
1717773300000|2024-06-07 15:15:00|2764.3|2763.1|2764|2762.8|2765.3|2764.1|2763.8|2762.6|63
1717773600000|2024-06-07 15:20:00|2763.8|2762.6|2763.8|2762.6|2764.3|2763.1|2762.3|2761.1|82
1717773900000|2024-06-07 15:25:00|2764|2762.8|2762.8|2761.6|2764.8|2763.6|2762.3|2761.1|165
1717774200000|2024-06-07 15:30:00|2762.3|2761.1|2762.8|2761.6|2763.3|2762.1|2761|2759.8|408
1717774500000|2024-06-07 15:35:00|2763|2761.8|2761.8|2760.6|2763.3|2762.1|2761.5|2760.3|114
1717774800000|2024-06-07 15:40:00|2762|2760.8|2761.3|2760.1|2763.3|2762.1|2761.3|2760.1|76
1717775100000|2024-06-07 15:45:00|2761.5|2760.3|2761.8|2760.6|2762.3|2761.1|2760.8|2759.6|57
1717775400000|2024-06-07 15:50:00|2762|2760.8|2762.3|2761.1|2762.3|2761.1|2761.3|2760.1|33
1717775700000|2024-06-07 15:55:00|2761.8|2760.6|2762.3|2761.1|2763.3|2762.1|2761.8|2760.6|40
1717776000000|2024-06-07 16:00:00|2762|2760.8|2762.3|2761.1|2762.3|2761.1|2760.8|2759.6|42
1717776300000|2024-06-07 16:05:00|2762|2760.8|2762.3|2761.1|2763.3|2762.1|2761.3|2760.1|67
1717776600000|2024-06-07 16:10:00|2762|2760.8|2763.3|2762.1|2764.5|2763.3|2762|2760.8|78
1717776900000|2024-06-07 16:15:00|2763.5|2762.3|2763.8|2762.6|2764.3|2763.1|2763.3|2762.1|62
1717777200000|2024-06-07 16:20:00|2763.3|2762.1|2763.8|2762.6|2764.3|2763.1|2763.3|2762.1|43
1717777500000|2024-06-07 16:25:00|2763.5|2762.3|2763.8|2762.6|2763.8|2762.6|2763.3|2762.1|6
1717777800000|2024-06-07 16:30:00|2764.3|2763.1|2762.8|2761.6|2764.8|2763.6|2762.3|2761.1|47
1717778100000|2024-06-07 16:35:00|2763.3|2762.1|2762.5|2761.3|2763.3|2762.1|2761.8|2760.6|10
1717778400000|2024-06-07 16:40:00|2762.8|2761.6|2762.8|2761.6|2763|2761.8|2761.8|2760.6|17
1717778700000|2024-06-07 16:45:00|2762.5|2761.3|2760.8|2759.6|2762.5|2761.3|2759.8|2758.6|45
1717779000000|2024-06-07 16:50:00|2761|2759.8|2761.5|2760.3|2762.3|2761.1|2760.3|2759.1|281
1717779300000|2024-06-07 16:55:00|2761.8|2760.6|2763.3|2762.1|2763.8|2762.6|2761.5|2760.3|42
1717779600000|2024-06-07 17:00:00|2763|2761.8|2762.3|2761.1|2763.3|2762.1|2761.3|2760.1|38
1717779900000|2024-06-07 17:05:00|2762|2760.8|2761.8|2760.6|2762.8|2761.6|2761.8|2760.6|37
1717780200000|2024-06-07 17:10:00|2762|2760.8|2762.3|2761.1|2762.8|2761.6|2761.3|2760.1|18
1717780500000|2024-06-07 17:15:00|2762|2760.8|2763.3|2762.1|2763.3|2762.1|2761.8|2760.6|9
1717780800000|2024-06-07 17:20:00|2763|2761.8|2763.3|2762.1|2763.8|2762.6|2762.5|2761.3|33
1717781100000|2024-06-07 17:25:00|2763.5|2762.3|2762.3|2761.1|2763.8|2762.6|2761.8|2760.6|15
1717781400000|2024-06-07 17:30:00|2762|2760.8|2762.8|2761.6|2762.8|2761.6|2761.8|2760.6|34
1717781700000|2024-06-07 17:35:00|2762.5|2761.3|2762.3|2761.1|2763.3|2762.1|2761.8|2760.6|32
1717782000000|2024-06-07 17:40:00|2762.5|2761.3|2762.3|2761.1|2762.8|2761.6|2761.3|2760.1|16
1717782300000|2024-06-07 17:45:00|2762|2760.8|2761.5|2760.3|2762|2760.8|2761.3|2760.1|13
1717782600000|2024-06-07 17:50:00|2761.8|2760.6|2761.8|2760.6|2762.3|2761.1|2761.5|2760.3|24
1717782900000|2024-06-07 17:55:00|2762|2760.8|2760.8|2759.6|2762.3|2761.1|2760.8|2759.6|27
1717783200000|2024-06-07 18:00:00|2760.3|2759.1|2757.8|2756.6|2760.5|2759.3|2757.3|2756.1|229
1717783500000|2024-06-07 18:05:00|2758.3|2757.1|2756.3|2755.1|2758.3|2757.1|2754.8|2753.6|90
1717783800000|2024-06-07 18:10:00|2756.8|2755.6|2754.3|2753.1|2757.3|2756.1|2753.8|2752.6|173
1717784100000|2024-06-07 18:15:00|2754|2752.8|2755|2753.8|2756|2754.8|2753.8|2752.6|158
1717784400000|2024-06-07 18:20:00|2754.8|2753.6|2755.8|2754.6|2757.3|2756.1|2754.8|2753.6|52
1717784700000|2024-06-07 18:25:00|2756.3|2755.1|2756.8|2755.6|2757.8|2756.6|2755.8|2754.6|20
1717785000000|2024-06-07 18:30:00|2756.5|2755.3|2757|2755.8|2758|2756.8|2756.5|2755.3|28
1717785300000|2024-06-07 18:35:00|2756.8|2755.6|2758.3|2757.1|2759|2757.8|2756.8|2755.6|11
1717785600000|2024-06-07 18:40:00|2758.5|2757.3|2759|2757.8|2759.3|2758.1|2758.3|2757.1|32
1717785900000|2024-06-07 18:45:00|2758.8|2757.6|2758.3|2757.1|2759|2757.8|2758.3|2757.1|25
1717786200000|2024-06-07 18:50:00|2758.8|2757.6|2758.8|2757.6|2758.8|2757.6|2757.3|2756.1|44
1717786500000|2024-06-07 18:55:00|2758.5|2757.3|2757.8|2756.6|2758.8|2757.6|2757.8|2756.6|14
1717786800000|2024-06-07 19:00:00|2757.3|2756.1|2758.3|2757.1|2759|2757.8|2756|2754.8|78
1717787100000|2024-06-07 19:05:00|2758.5|2757.3|2756.3|2755.1|2758.5|2757.3|2756|2754.8|23
1717787400000|2024-06-07 19:10:00|2756.8|2755.6|2755.8|2754.6|2757.3|2756.1|2754.3|2753.1|69
1717787700000|2024-06-07 19:15:00|2756.3|2755.1|2755.8|2754.6|2757.3|2756.1|2755.3|2754.1|70
1717788000000|2024-06-07 19:20:00|2755.5|2754.3|2756.3|2755.1|2757|2755.8|2754.3|2753.1|46
1717788300000|2024-06-07 19:25:00|2756|2754.8|2758.3|2757.1|2758.8|2757.6|2756|2754.8|60
1717788600000|2024-06-07 19:30:00|2757.8|2756.6|2758.8|2757.6|2759.8|2758.6|2757.8|2756.6|60
1717788900000|2024-06-07 19:35:00|2759|2757.8|2757.8|2756.6|2759.3|2758.1|2757.3|2756.1|42
1717789200000|2024-06-07 19:40:00|2758|2756.8|2757.3|2756.1|2758.3|2757.1|2757.3|2756.1|35
1717789500000|2024-06-07 19:45:00|2757|2755.8|2756.3|2755.1|2757.3|2756.1|2756.3|2755.1|26
1717789800000|2024-06-07 19:50:00|2755.8|2754.6|2756.8|2755.6|2757.3|2756.1|2755.3|2754.1|97
1717790100000|2024-06-07 19:55:00|2757.3|2756.1|2759.3|2758.1|2759.3|2758.1|2756.8|2755.6|136
1717790400000|2024-06-07 20:00:00|2758.8|2757.6|2758.3|2757.1|2760|2758.8|2758.3|2757.1|93
1717790700000|2024-06-07 20:05:00|2758|2756.8|2757.8|2756.6|2758.8|2757.6|2757.8|2756.6|9
1717791000000|2024-06-07 20:10:00|2758|2756.8|2757.5|2756.3|2758|2756.8|2757.3|2756.1|10
1717791300000|2024-06-07 20:15:00|2757.3|2756.1|2757.5|2756.3|2757.8|2756.6|2757.3|2756.1|4
1717791600000|2024-06-07 20:20:00|2757.3|2756.1|2757.3|2756.1|2757.5|2756.3|2757.3|2756.1|6
1717791900000|2024-06-07 20:25:00|2757|2755.8|2757.3|2756.1|2757.3|2756.1|2757|2755.8|8
1717792200000|2024-06-07 20:30:00|2757|2755.8|2757|2755.8|2757|2755.8|2756.8|2755.6|5
1717792500000|2024-06-07 20:35:00|2757.3|2756.1|2757.3|2756.1|2757.3|2756.1|2757|2755.8|3
1717792800000|2024-06-07 20:40:00|2757|2755.8|2757|2755.8|2757.3|2756.1|2756.8|2755.6|4
1717793100000|2024-06-07 20:45:00|2756.8|2755.6|2756.8|2755.6|2757.3|2756.1|2756.8|2755.6|7
1717793400000|2024-06-07 20:50:00|2756.5|2755.3|2758.6|2756.6|2758.6|2756.6|2756.5|2755.3|21
1717793700000|2024-06-07 20:55:00|2758.4|2756.4|2758.6|2756.6|2759.4|2757.4|2758|2756|0
1717970400000|2024-06-09 22:00:00|2757.5|2755.5|2759.7|2757.7|2761|2759|2757.5|2755.5|0
1717970700000|2024-06-09 22:05:00|2759.8|2757.8|2760|2758|2760.2|2758.2|2758.9|2756.9|0
1717971000000|2024-06-09 22:10:00|2760.1|2758.1|2760.2|2758.2|2761|2759|2760|2758|0
1717971300000|2024-06-09 22:15:00|2760.3|2758.3|2760|2758|2760.5|2758.5|2760|2758|0
1717971600000|2024-06-09 22:20:00|2759.9|2757.9|2759.9|2757.9|2760|2758|2759.2|2757.2|0
1717971900000|2024-06-09 22:25:00|2760|2758|2759.7|2757.7|2760.2|2758.2|2759.7|2757.7|0
1717972200000|2024-06-09 22:30:00|2759.8|2757.8|2759.5|2757.5|2759.8|2757.8|2759.2|2757.2|0
1717972500000|2024-06-09 22:35:00|2759.4|2757.4|2759.2|2757.2|2759.5|2757.5|2759.2|2757.2|0
1717972800000|2024-06-09 22:40:00|2759.6|2757.6|2758.9|2756.9|2759.6|2757.6|2758.8|2756.8|0
1717973100000|2024-06-09 22:45:00|2758.8|2756.8|2758.2|2756.2|2759|2757|2758.2|2756.2|0
1717973400000|2024-06-09 22:50:00|2757.9|2755.9|2757.6|2755.6|2758.3|2756.3|2757.4|2755.4|0
1717973700000|2024-06-09 22:55:00|2757.7|2755.7|2758|2756|2758.1|2756.1|2757.7|2755.7|0
1717974000000|2024-06-09 23:00:00|2757.9|2755.9|2756.6|2754.6|2758|2756|2756.2|2754.2|0
1717974300000|2024-06-09 23:05:00|2756.8|2754.8|2757.1|2755.1|2757.4|2755.4|2756.6|2754.6|0
1717974600000|2024-06-09 23:10:00|2756.9|2754.9|2756.5|2754.5|2756.9|2754.9|2756.1|2754.1|0
1717974900000|2024-06-09 23:15:00|2756.7|2754.7|2756.7|2754.7|2757.7|2755.7|2756.7|2754.7|0
1717975200000|2024-06-09 23:20:00|2756.5|2754.5|2756.3|2754.3|2756.5|2754.5|2755.3|2753.3|0
1717975500000|2024-06-09 23:25:00|2756.4|2754.4|2756.7|2754.7|2756.7|2754.7|2755.4|2753.4|0
1717975800000|2024-06-09 23:30:00|2756.3|2754.3|2757.5|2755.5|2757.5|2755.5|2756.2|2754.2|0
1717976100000|2024-06-09 23:35:00|2757.3|2755.3|2757.8|2755.8|2757.9|2755.9|2757.2|2755.2|0
1717976400000|2024-06-09 23:40:00|2757.7|2755.7|2758.7|2756.7|2758.9|2756.9|2757.2|2755.2|0
1717976700000|2024-06-09 23:45:00|2758.5|2756.5|2758.5|2757.3|2759|2757.8|2756.5|2755.3|221
1717977000000|2024-06-09 23:50:00|2759|2757.8|2758|2756.8|2759.3|2758.1|2757|2755.8|91
1717977300000|2024-06-09 23:55:00|2758.3|2757.1|2759.8|2758.6|2760.5|2759.3|2758.3|2757.1|263
1717977600000|2024-06-10 00:00:00|2759.6|2758.8|2772.1|2771.3|2772.8|2772|2759.6|2758.8|1885
1717977900000|2024-06-10 00:05:00|2771.8|2771|2766.1|2765.3|2773.6|2772.8|2766.1|2765.3|982
1717978200000|2024-06-10 00:10:00|2765.6|2764.8|2765.1|2764.3|2767.6|2766.8|2762.6|2761.8|693
1717978500000|2024-06-10 00:15:00|2765.6|2764.8|2767.1|2766.3|2768.1|2767.3|2764.6|2763.8|542
1717978800000|2024-06-10 00:20:00|2766.6|2765.8|2771.1|2770.3|2771.6|2770.8|2766.1|2765.3|493
1717979100000|2024-06-10 00:25:00|2770.6|2769.8|2768.6|2767.8|2772.1|2771.3|2767.6|2766.8|553
1717979400000|2024-06-10 00:30:00|2768.3|2767.5|2772.3|2771.5|2773.1|2772.3|2768.1|2767.3|749
1717979700000|2024-06-10 00:35:00|2772.1|2771.3|2772.1|2771.3|2774.1|2773.3|2771.1|2770.3|365
1717980000000|2024-06-10 00:40:00|2772.3|2771.5|2775.3|2774.5|2776.6|2775.8|2772.3|2771.5|356
1717980300000|2024-06-10 00:45:00|2775.6|2774.8|2775.6|2774.8|2776.6|2775.8|2773.6|2772.8|548
1717980600000|2024-06-10 00:50:00|2775.1|2774.3|2776.1|2775.3|2777.6|2776.8|2774.1|2773.3|384
1717980900000|2024-06-10 00:55:00|2776.3|2775.5|2771.6|2770.8|2776.6|2775.8|2771.6|2770.8|556
1717981200000|2024-06-10 01:00:00|2771.1|2770.3|2772.1|2771.3|2773.6|2772.8|2770.1|2769.3|364
1717981500000|2024-06-10 01:05:00|2771.6|2770.8|2770.1|2769.3|2772.6|2771.8|2769.6|2768.8|250
1717981800000|2024-06-10 01:10:00|2770.6|2769.8|2772.6|2771.8|2773.6|2772.8|2770.3|2769.5|198
1717982100000|2024-06-10 01:15:00|2772.3|2771.5|2773.3|2772.5|2774.6|2773.8|2772.1|2771.3|183
1717982400000|2024-06-10 01:20:00|2773.1|2772.3|2773.1|2772.3|2773.6|2772.8|2771.1|2770.3|234
1717982700000|2024-06-10 01:25:00|2773.3|2772.5|2776.6|2775.8|2777.1|2776.3|2773.1|2772.3|312
1717983000000|2024-06-10 01:30:00|2776.8|2776|2776.1|2775.3|2777.6|2776.8|2776.1|2775.3|327
1717983300000|2024-06-10 01:35:00|2775.6|2774.8|2774.8|2774|2776.6|2775.8|2774.1|2773.3|293
1717983600000|2024-06-10 01:40:00|2774.6|2773.8|2777.6|2776.8|2777.6|2776.8|2774.6|2773.8|385
1717983900000|2024-06-10 01:45:00|2777.1|2776.3|2777.1|2776.3|2778.6|2777.8|2776.6|2775.8|410
1717984200000|2024-06-10 01:50:00|2777.6|2776.8|2775.1|2774.3|2777.6|2776.8|2774.1|2773.3|340
1717984500000|2024-06-10 01:55:00|2774.8|2774|2776.1|2775.3|2776.1|2775.3|2774.6|2773.8|249
1717984800000|2024-06-10 02:00:00|2775.6|2774.8|2776.1|2775.3|2776.3|2775.5|2774.6|2773.8|255
1717985100000|2024-06-10 02:05:00|2776.3|2775.5|2776.6|2775.8|2777.8|2777|2776.3|2775.5|311
1717985400000|2024-06-10 02:10:00|2776.8|2776|2776.1|2775.3|2777.1|2776.3|2774.6|2773.8|332
1717985700000|2024-06-10 02:15:00|2776.6|2775.8|2777.1|2776.3|2777.6|2776.8|2775.6|2774.8|180
1717986000000|2024-06-10 02:20:00|2777.3|2776.5|2776.1|2775.3|2777.6|2776.8|2776.1|2775.3|150
1717986300000|2024-06-10 02:25:00|2775.6|2774.8|2775.6|2774.8|2776.6|2775.8|2775.1|2774.3|277
1717986600000|2024-06-10 02:30:00|2775.1|2774.3|2777.3|2776.5|2777.3|2776.5|2775.1|2774.3|95
1717986900000|2024-06-10 02:35:00|2777.6|2776.8|2778.6|2777.8|2779.1|2778.3|2777.3|2776.5|169
1717987200000|2024-06-10 02:40:00|2779.1|2778.3|2778.8|2778|2779.1|2778.3|2778.6|2777.8|81
1717987500000|2024-06-10 02:45:00|2779.1|2778.3|2780.1|2779.3|2780.6|2779.8|2779.1|2778.3|196
1717987800000|2024-06-10 02:50:00|2779.6|2778.8|2780.1|2779.3|2780.6|2779.8|2779.6|2778.8|270
1717988100000|2024-06-10 02:55:00|2780.6|2779.8|2781.6|2780.8|2781.6|2780.8|2780.6|2779.8|250
1717988400000|2024-06-10 03:00:00|2782.1|2781.3|2781.1|2780.3|2782.1|2781.3|2781.1|2780.3|240
1717988700000|2024-06-10 03:05:00|2781.6|2780.8|2781.6|2780.8|2781.8|2781|2781.1|2780.3|72
1717989000000|2024-06-10 03:10:00|2782.1|2781.3|2783.1|2782.3|2783.1|2782.3|2782.1|2781.3|181
1717989300000|2024-06-10 03:15:00|2783.6|2782.8|2783.6|2782.8|2783.6|2782.8|2783.1|2782.3|183
1717989600000|2024-06-10 03:20:00|2783.3|2782.5|2783.3|2782.5|2783.8|2783|2783.1|2782.3|151
1717989900000|2024-06-10 03:25:00|2783.1|2782.3|2784.1|2783.3|2784.1|2783.3|2783.1|2782.3|301
1717990200000|2024-06-10 03:30:00|2783.3|2782.5|2782.6|2781.8|2785.1|2784.3|2782.6|2781.8|1292
1717990500000|2024-06-10 03:35:00|2783.1|2782.3|2780.6|2779.8|2783.6|2782.8|2780.6|2779.8|342
1717990800000|2024-06-10 03:40:00|2780.8|2780|2777.1|2776.3|2780.8|2780|2777.1|2776.3|456
1717991100000|2024-06-10 03:45:00|2776.6|2775.8|2778.1|2777.3|2778.3|2777.5|2776.6|2775.8|339
1717991400000|2024-06-10 03:50:00|2778.6|2777.8|2777.1|2776.3|2779.3|2778.5|2776.6|2775.8|362
1717991700000|2024-06-10 03:55:00|2776.8|2776|2777.8|2777|2778.3|2777.5|2776.8|2776|149
1717992000000|2024-06-10 04:00:00|2778.1|2777.3|2777.1|2776.3|2778.1|2777.3|2777.1|2776.3|227
1717992300000|2024-06-10 04:05:00|2776.6|2775.8|2774.6|2773.8|2776.6|2775.8|2774.6|2773.8|312
1717992600000|2024-06-10 04:10:00|2774.1|2773.3|2775.6|2774.8|2775.6|2774.8|2773.6|2772.8|251
1717992900000|2024-06-10 04:15:00|2775.1|2774.3|2774.8|2774|2775.1|2774.3|2773.6|2772.8|244
1717993200000|2024-06-10 04:20:00|2774.6|2773.8|2776.1|2775.3|2776.1|2775.3|2774.1|2773.3|236
1717993500000|2024-06-10 04:25:00|2775.6|2774.8|2776.1|2775.3|2777.1|2776.3|2775.1|2774.3|193
1717993800000|2024-06-10 04:30:00|2775.6|2774.8|2776.1|2775.3|2776.6|2775.8|2775.1|2774.3|179
1717994100000|2024-06-10 04:35:00|2776.3|2775.5|2776.1|2775.3|2776.6|2775.8|2775.6|2774.8|142
1717994400000|2024-06-10 04:40:00|2776.6|2775.8|2778.1|2777.3|2778.1|2777.3|2776.6|2775.8|128
1717994700000|2024-06-10 04:45:00|2778.6|2777.8|2780.3|2779.5|2780.6|2779.8|2778.1|2777.3|328
1717995000000|2024-06-10 04:50:00|2780.6|2779.8|2784.1|2783.3|2784.1|2783.3|2780.6|2779.8|605
1717995300000|2024-06-10 04:55:00|2784.6|2783.8|2784.6|2783.8|2784.6|2783.8|2783.1|2782.3|527
1717995600000|2024-06-10 05:00:00|2785.1|2784.3|2785.6|2784.8|2786.1|2785.3|2784.6|2783.8|511
1717995900000|2024-06-10 05:05:00|2785.1|2784.3|2785.6|2784.8|2786.6|2785.8|2785.1|2784.3|485
1717996200000|2024-06-10 05:10:00|2786.1|2785.3|2783.6|2782.8|2786.1|2785.3|2783.3|2782.5|345
1717996500000|2024-06-10 05:15:00|2783.1|2782.3|2783.6|2782.8|2784.3|2783.5|2783.1|2782.3|304
1717996800000|2024-06-10 05:20:00|2784.1|2783.3|2781.6|2780.8|2784.3|2783.5|2781.3|2780.5|311
1717997100000|2024-06-10 05:25:00|2781.1|2780.3|2781.1|2780.3|2781.1|2780.3|2780.6|2779.8|183
1717997400000|2024-06-10 05:30:00|2780.6|2779.8|2781.1|2780.3|2781.8|2781|2780.6|2779.8|153
1717997700000|2024-06-10 05:35:00|2781.6|2780.8|2780.6|2779.8|2781.6|2780.8|2780.1|2779.3|341
1717998000000|2024-06-10 05:40:00|2780.1|2779.3|2781.1|2780.3|2781.1|2780.3|2780.1|2779.3|296
1717998300000|2024-06-10 05:45:00|2781.6|2780.8|2781.6|2780.8|2781.6|2780.8|2780.6|2779.8|233
1717998600000|2024-06-10 05:50:00|2782.1|2781.3|2784.1|2783.3|2784.1|2783.3|2781.6|2780.8|527
1717998900000|2024-06-10 05:55:00|2783.6|2782.8|2783.6|2782.8|2784.6|2783.8|2783.1|2782.3|1280
1717999200000|2024-06-10 06:00:00|2783.1|2782.3|2781.6|2780.8|2784.1|2783.3|2781.6|2780.8|1982
1717999500000|2024-06-10 06:05:00|2782.1|2781.3|2782.4|2780.4|2783.1|2782.3|2781.1|2780.3|618
1717999800000|2024-06-10 06:10:00|2782.5|2780.5|2781.7|2779.7|2782.7|2780.7|2781.7|2779.7|0
1718000100000|2024-06-10 06:15:00|2782|2780|2781.6|2779.6|2782.2|2780.2|2781.4|2779.4|183
1718000400000|2024-06-10 06:20:00|2781.4|2779.4|2781.3|2779.3|2781.6|2779.6|2781.3|2779.3|0
1718000700000|2024-06-10 06:25:00|2781.4|2779.4|2780.4|2778.4|2781.4|2779.4|2780.3|2778.3|0
1718001000000|2024-06-10 06:30:00|2780.3|2778.3|2781|2779|2781|2779|2780.2|2778.2|0
1718001300000|2024-06-10 06:35:00|2780.9|2778.9|2780.6|2778.6|2781.3|2779.3|2780.5|2778.5|0
1718001600000|2024-06-10 06:40:00|2780.7|2778.7|2780.7|2778.7|2781|2779|2780.5|2778.5|0
1718001900000|2024-06-10 06:45:00|2780.8|2778.8|2780.4|2778.4|2781.1|2779.1|2780.1|2778.1|0
1718002200000|2024-06-10 06:50:00|2780.5|2778.5|2780.4|2778.4|2780.5|2778.5|2779.9|2777.9|0
1718002500000|2024-06-10 06:55:00|2780.5|2778.5|2778.8|2776.8|2780.7|2778.7|2778.2|2776.2|0
1718002800000|2024-06-10 07:00:00|2779|2777|2778.3|2776.3|2780.1|2778.1|2776.6|2774.6|0
1718003100000|2024-06-10 07:05:00|2778.2|2776.2|2778.3|2776.3|2779.1|2777.1|2778.1|2776.1|0
1718003400000|2024-06-10 07:10:00|2778.1|2776.1|2777.7|2775.7|2778.6|2776.6|2777.1|2775.1|0
1718003700000|2024-06-10 07:15:00|2777.5|2775.5|2776.8|2774.8|2777.9|2775.9|2776.1|2774.1|0
1718004000000|2024-06-10 07:20:00|2776.7|2774.7|2776.7|2774.7|2777.3|2775.3|2776.5|2774.5|0
1718004300000|2024-06-10 07:25:00|2776.8|2774.8|2776.4|2774.4|2776.8|2774.8|2776|2774|0
1718004600000|2024-06-10 07:30:00|2776.2|2774.2|2774.8|2773.6|2776.4|2774.6|2774.8|2773.6|274
1718004900000|2024-06-10 07:35:00|2775.3|2774.1|2775.8|2774.6|2776.8|2775.6|2774.8|2773.6|172
1718005200000|2024-06-10 07:40:00|2775.3|2774.1|2774.8|2773.6|2775.8|2774.6|2774.5|2773.3|68
1718005500000|2024-06-10 07:45:00|2774.5|2773.3|2775.3|2774.1|2776.8|2775.6|2774.3|2773.1|77
1718005800000|2024-06-10 07:50:00|2775|2773.8|2776.5|2775.3|2776.8|2775.6|2774.8|2773.6|35
1718006100000|2024-06-10 07:55:00|2776.8|2775.6|2776.3|2775.1|2776.8|2775.6|2776|2774.8|37
1718006400000|2024-06-10 08:00:00|2776.8|2775.6|2776.3|2775.1|2777.3|2776.1|2775.8|2774.6|43
1718006700000|2024-06-10 08:05:00|2776|2774.8|2774.3|2773.1|2776.3|2775.1|2773.8|2772.6|19
1718007000000|2024-06-10 08:10:00|2774.5|2773.3|2773.8|2772.6|2774.8|2773.6|2773.8|2772.6|72
1718007300000|2024-06-10 08:15:00|2773.5|2772.3|2772.8|2771.6|2773.8|2772.6|2772.3|2771.1|133
1718007600000|2024-06-10 08:20:00|2773.3|2772.1|2773|2771.8|2773.8|2772.6|2772.8|2771.6|79
1718007900000|2024-06-10 08:25:00|2772.8|2771.6|2772.3|2771.1|2773.8|2772.6|2772.3|2771.1|96
1718008200000|2024-06-10 08:30:00|2772.8|2771.6|2774.3|2773.1|2774.3|2773.1|2772.8|2771.6|104
1718008500000|2024-06-10 08:35:00|2773.8|2772.6|2772.8|2771.6|2773.8|2772.6|2772.3|2771.1|94
1718008800000|2024-06-10 08:40:00|2772.5|2771.3|2772.3|2771.1|2772.8|2771.6|2772.3|2771.1|34
1718009100000|2024-06-10 08:45:00|2771.8|2770.6|2771.8|2770.6|2772.3|2771.1|2771.3|2770.1|22
1718009400000|2024-06-10 08:50:00|2771.5|2770.3|2770.3|2769.1|2771.8|2770.6|2770.3|2769.1|80
1718009700000|2024-06-10 08:55:00|2770.5|2769.3|2770.3|2769.1|2770.8|2769.6|2770|2768.8|53
1718010000000|2024-06-10 09:00:00|2770.8|2769.6|2770.3|2769.1|2771.8|2770.6|2770|2768.8|88
1718010300000|2024-06-10 09:05:00|2769.8|2768.6|2770.8|2769.6|2770.8|2769.6|2769.3|2768.1|65
1718010600000|2024-06-10 09:10:00|2770.3|2769.1|2769.8|2768.6|2770.8|2769.6|2769.8|2768.6|21
1718010900000|2024-06-10 09:15:00|2770|2768.8|2769.3|2768.1|2770.3|2769.1|2769.3|2768.1|27
1718011200000|2024-06-10 09:20:00|2769|2767.8|2768.8|2767.6|2769.3|2768.1|2768.3|2767.1|51
1718011500000|2024-06-10 09:25:00|2768.3|2767.1|2768.8|2767.6|2769.8|2768.6|2768.3|2767.1|85
1718011800000|2024-06-10 09:30:00|2768.5|2767.3|2769.8|2768.6|2769.8|2768.6|2768.5|2767.3|50
1718012100000|2024-06-10 09:35:00|2769.5|2768.3|2769.8|2768.6|2769.8|2768.6|2768.8|2767.6|12
1718012400000|2024-06-10 09:40:00|2770.3|2769.1|2769.8|2768.6|2770.5|2769.3|2769.8|2768.6|54
1718012700000|2024-06-10 09:45:00|2769.5|2768.3|2769.3|2768.1|2769.8|2768.6|2769.3|2768.1|36
1718013000000|2024-06-10 09:50:00|2769.8|2768.6|2770.3|2769.1|2770.8|2769.6|2769.8|2768.6|36
1718013300000|2024-06-10 09:55:00|2770.5|2769.3|2770.8|2769.6|2770.8|2769.6|2770.3|2769.1|24
1718013600000|2024-06-10 10:00:00|2771.3|2770.1|2770.3|2769.1|2771.3|2770.1|2769.8|2768.6|17
1718013900000|2024-06-10 10:05:00|2770|2768.8|2770|2768.8|2770.8|2769.6|2769.8|2768.6|13
1718014200000|2024-06-10 10:10:00|2769.8|2768.6|2769.3|2768.1|2770|2768.8|2769.3|2768.1|35
1718014500000|2024-06-10 10:15:00|2769.8|2768.6|2770.8|2769.6|2770.8|2769.6|2769.5|2768.3|42
1718014800000|2024-06-10 10:20:00|2771|2769.8|2770.3|2769.1|2771.3|2770.1|2770.3|2769.1|33
1718015100000|2024-06-10 10:25:00|2770|2768.8|2771|2769.8|2771.3|2770.1|2769.8|2768.6|61
1718015400000|2024-06-10 10:30:00|2771.3|2770.1|2773.3|2772.1|2773.3|2772.1|2771|2769.8|49
1718015700000|2024-06-10 10:35:00|2772.8|2771.6|2773.3|2772.1|2773.8|2772.6|2772.8|2771.6|32
1718016000000|2024-06-10 10:40:00|2773|2771.8|2772.3|2771.1|2773.3|2772.1|2772.3|2771.1|25
1718016300000|2024-06-10 10:45:00|2772.5|2771.3|2773.3|2772.1|2773.3|2772.1|2772.5|2771.3|5
1718016600000|2024-06-10 10:50:00|2773.5|2772.3|2772.3|2771.1|2773.8|2772.6|2772.3|2771.1|37
1718016900000|2024-06-10 10:55:00|2772.8|2771.6|2771.8|2770.6|2772.8|2771.6|2771.8|2770.6|34
1718017200000|2024-06-10 11:00:00|2771.5|2770.3|2772.3|2771.1|2772.3|2771.1|2771.3|2770.1|18
1718017500000|2024-06-10 11:05:00|2772|2770.8|2772.8|2771.6|2773.3|2772.1|2772|2770.8|20
1718017800000|2024-06-10 11:10:00|2773|2771.8|2773.8|2772.6|2773.8|2772.6|2772.8|2771.6|42
1718018100000|2024-06-10 11:15:00|2774.3|2773.1|2775.3|2774.1|2775.3|2774.1|2774.3|2773.1|74
1718018400000|2024-06-10 11:20:00|2775|2773.8|2774.8|2773.6|2775|2773.8|2774.3|2773.1|30
1718018700000|2024-06-10 11:25:00|2774.3|2773.1|2775.8|2774.6|2775.8|2774.6|2774.3|2773.1|89
1718019000000|2024-06-10 11:30:00|2776|2774.8|2776.8|2775.6|2777.3|2776.1|2775.8|2774.6|87
1718019300000|2024-06-10 11:35:00|2776.5|2775.3|2776.8|2775.6|2776.8|2775.6|2776.3|2775.1|16
1718019600000|2024-06-10 11:40:00|2776.5|2775.3|2775.8|2774.6|2776.5|2775.3|2775.8|2774.6|49
1718019900000|2024-06-10 11:45:00|2775.5|2774.3|2777.3|2776.1|2777.3|2776.1|2775.3|2774.1|100
1718020200000|2024-06-10 11:50:00|2776.8|2775.6|2776.3|2775.1|2777.5|2776.3|2776.3|2775.1|14
1718020500000|2024-06-10 11:55:00|2776.5|2775.3|2776|2774.8|2776.8|2775.6|2775.8|2774.6|24
1718020800000|2024-06-10 12:00:00|2776.3|2775.1|2776.8|2775.6|2776.8|2775.6|2776|2774.8|6
1718021100000|2024-06-10 12:05:00|2777|2775.8|2777.8|2776.6|2778|2776.8|2776.5|2775.3|25
1718021400000|2024-06-10 12:10:00|2778|2776.8|2777.3|2776.1|2778|2776.8|2777|2775.8|7
1718021700000|2024-06-10 12:15:00|2776.8|2775.6|2776.8|2775.6|2777.3|2776.1|2776.3|2775.1|35
1718022000000|2024-06-10 12:20:00|2777|2775.8|2777.3|2776.1|2777.8|2776.6|2776.3|2775.1|78
1718022300000|2024-06-10 12:25:00|2777|2775.8|2778.3|2777.1|2778.3|2777.1|2776.8|2775.6|73
1718022600000|2024-06-10 12:30:00|2778.5|2777.3|2779.3|2778.1|2779.8|2778.6|2778.3|2777.1|143
1718022900000|2024-06-10 12:35:00|2778.8|2777.6|2778.8|2777.6|2779.3|2778.1|2778.8|2777.6|49
1718023200000|2024-06-10 12:40:00|2778.3|2777.1|2778.8|2777.6|2779.3|2778.1|2778.3|2777.1|22
1718023500000|2024-06-10 12:45:00|2778.3|2777.1|2777.3|2776.1|2778.8|2777.6|2777.3|2776.1|28
1718023800000|2024-06-10 12:50:00|2776.8|2775.6|2775.8|2774.6|2777.3|2776.1|2775.8|2774.6|63
1718024100000|2024-06-10 12:55:00|2775.3|2774.1|2774.8|2773.6|2775.5|2774.3|2774.3|2773.1|29
1718024400000|2024-06-10 13:00:00|2775|2773.8|2774.8|2773.6|2775.3|2774.1|2773.8|2772.6|111
1718024700000|2024-06-10 13:05:00|2774.5|2773.3|2773.8|2772.6|2774.5|2773.3|2773.3|2772.1|98
1718025000000|2024-06-10 13:10:00|2773.5|2772.3|2772.3|2771.1|2773.8|2772.6|2772.3|2771.1|27
1718025300000|2024-06-10 13:15:00|2772.5|2771.3|2771.8|2770.6|2773.3|2772.1|2771.8|2770.6|67
1718025600000|2024-06-10 13:20:00|2772.3|2771.1|2772.8|2771.6|2772.8|2771.6|2771.8|2770.6|27
1718025900000|2024-06-10 13:25:00|2773.3|2772.1|2774.3|2773.1|2774.3|2773.1|2773.3|2772.1|71
1718026200000|2024-06-10 13:30:00|2774.5|2773.3|2774.8|2773.6|2775.3|2774.1|2773.8|2772.6|237
1718026500000|2024-06-10 13:35:00|2774.5|2773.3|2774|2772.8|2774.8|2773.6|2773.8|2772.6|149
1718026800000|2024-06-10 13:40:00|2774.3|2773.1|2776.3|2775.1|2776.8|2775.6|2773.3|2772.1|123
1718027100000|2024-06-10 13:45:00|2776.5|2775.3|2776.8|2775.6|2776.8|2775.6|2774.3|2773.1|124
1718027400000|2024-06-10 13:50:00|2777.3|2776.1|2777.3|2776.1|2777.8|2776.6|2776.3|2775.1|129
1718027700000|2024-06-10 13:55:00|2777.8|2776.6|2779.3|2778.1|2779.3|2778.1|2777.8|2776.6|175
1718028000000|2024-06-10 14:00:00|2778.8|2777.6|2778.8|2777.6|2779.8|2778.6|2778.3|2777.1|112
1718028300000|2024-06-10 14:05:00|2779|2777.8|2779.8|2778.6|2779.8|2778.6|2778.8|2777.6|47
1718028600000|2024-06-10 14:10:00|2780.3|2779.1|2779.8|2778.6|2780.3|2779.1|2778.8|2777.6|72
1718028900000|2024-06-10 14:15:00|2780.3|2779.1|2779.8|2778.6|2780.8|2779.6|2779.8|2778.6|131
1718029200000|2024-06-10 14:20:00|2780|2778.8|2780.3|2779.1|2781.3|2780.1|2780|2778.8|138
1718029500000|2024-06-10 14:25:00|2780.5|2779.3|2781.3|2780.1|2781.8|2780.6|2780.5|2779.3|102
1718029800000|2024-06-10 14:30:00|2781.8|2780.6|2781.3|2780.1|2782.8|2781.6|2781.3|2780.1|297
1718030100000|2024-06-10 14:35:00|2781.5|2780.3|2781.8|2780.6|2782.3|2781.1|2781.3|2780.1|69
1718030400000|2024-06-10 14:40:00|2782.3|2781.1|2780.8|2779.6|2782.3|2781.1|2780.3|2779.1|94
1718030700000|2024-06-10 14:45:00|2780.5|2779.3|2781.3|2780.1|2782.3|2781.1|2780.5|2779.3|59
1718031000000|2024-06-10 14:50:00|2781.5|2780.3|2782.3|2781.1|2782.8|2781.6|2781.3|2780.1|98
1718031300000|2024-06-10 14:55:00|2782|2780.8|2780.8|2779.6|2782|2780.8|2780.8|2779.6|98
1718031600000|2024-06-10 15:00:00|2781.3|2780.1|2781.8|2780.6|2782.3|2781.1|2780.8|2779.6|76
1718031900000|2024-06-10 15:05:00|2782.3|2781.1|2784.3|2783.1|2784.3|2783.1|2781.8|2780.6|85
1718032200000|2024-06-10 15:10:00|2784|2782.8|2783.8|2782.6|2784.3|2783.1|2783.3|2782.1|80
1718032500000|2024-06-10 15:15:00|2784.3|2783.1|2785.3|2784.1|2785.3|2784.1|2784.3|2783.1|81
1718032800000|2024-06-10 15:20:00|2785.8|2784.6|2787.3|2786.1|2788.3|2787.1|2785.3|2784.1|139
1718033100000|2024-06-10 15:25:00|2787.8|2786.6|2788.8|2787.6|2788.8|2787.6|2787.3|2786.1|107
1718033400000|2024-06-10 15:30:00|2789|2787.8|2789.3|2788.1|2789.8|2788.6|2788.3|2787.1|165
1718033700000|2024-06-10 15:35:00|2789.5|2788.3|2788.8|2787.6|2789.8|2788.6|2788.8|2787.6|76
1718034000000|2024-06-10 15:40:00|2789|2787.8|2789.8|2788.6|2789.8|2788.6|2788.8|2787.6|65
1718034300000|2024-06-10 15:45:00|2790|2788.8|2789.8|2788.6|2790|2788.8|2789.3|2788.1|31
1718034600000|2024-06-10 15:50:00|2790|2788.8|2790.8|2789.6|2790.8|2789.6|2789.8|2788.6|71
1718034900000|2024-06-10 15:55:00|2791|2789.8|2790.3|2789.1|2791.5|2790.3|2789.8|2788.6|91
1718035200000|2024-06-10 16:00:00|2790.5|2789.3|2790.8|2789.6|2791.3|2790.1|2790.3|2789.1|49
1718035500000|2024-06-10 16:05:00|2790.3|2789.1|2790.8|2789.6|2791|2789.8|2790.3|2789.1|30
1718035800000|2024-06-10 16:10:00|2791|2789.8|2790.8|2789.6|2791.3|2790.1|2790.3|2789.1|31
1718036100000|2024-06-10 16:15:00|2791|2789.8|2789.8|2788.6|2791.3|2790.1|2789.8|2788.6|56
1718036400000|2024-06-10 16:20:00|2790|2788.8|2790.3|2789.1|2790.8|2789.6|2789.8|2788.6|46
1718036700000|2024-06-10 16:25:00|2790|2788.8|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|11
1718037000000|2024-06-10 16:30:00|2789.3|2788.1|2789.8|2788.6|2789.8|2788.6|2788.8|2787.6|16
1718037300000|2024-06-10 16:35:00|2789.3|2788.1|2789.3|2788.1|2789.8|2788.6|2788.8|2787.6|19
1718037600000|2024-06-10 16:40:00|2789.5|2788.3|2790.3|2789.1|2790.3|2789.1|2789.5|2788.3|41
1718037900000|2024-06-10 16:45:00|2789.8|2788.6|2789.3|2788.1|2789.8|2788.6|2788.8|2787.6|10
1718038200000|2024-06-10 16:50:00|2789.5|2788.3|2789.8|2788.6|2790.3|2789.1|2789.5|2788.3|29
1718038500000|2024-06-10 16:55:00|2790|2788.8|2788.8|2787.6|2790|2788.8|2788.8|2787.6|33
1718038800000|2024-06-10 17:00:00|2788.3|2787.1|2789.3|2788.1|2789.3|2788.1|2787.3|2786.1|81
1718039100000|2024-06-10 17:05:00|2788.8|2787.6|2788.3|2787.1|2789.3|2788.1|2788.3|2787.1|45
1718039400000|2024-06-10 17:10:00|2788.8|2787.6|2788.8|2787.6|2788.8|2787.6|2787.8|2786.6|56
1718039700000|2024-06-10 17:15:00|2788.3|2787.1|2788.3|2787.1|2788.8|2787.6|2787.8|2786.6|138
1718040000000|2024-06-10 17:20:00|2788.5|2787.3|2788|2786.8|2788.8|2787.6|2787.8|2786.6|33
1718040300000|2024-06-10 17:25:00|2787.8|2786.6|2786.8|2785.6|2788.3|2787.1|2786.8|2785.6|13
1718040600000|2024-06-10 17:30:00|2786.5|2785.3|2786.8|2785.6|2787.3|2786.1|2786.3|2785.1|25
1718040900000|2024-06-10 17:35:00|2787|2785.8|2786.3|2785.1|2787.3|2786.1|2786.3|2785.1|2
1718041200000|2024-06-10 17:40:00|2786.5|2785.3|2787.8|2786.6|2787.8|2786.6|2786.3|2785.1|27
1718041500000|2024-06-10 17:45:00|2788|2786.8|2790.3|2789.1|2790.8|2789.6|2788|2786.8|75
1718041800000|2024-06-10 17:50:00|2790.5|2789.3|2790|2788.8|2790.8|2789.6|2789.5|2788.3|55
1718042100000|2024-06-10 17:55:00|2789.8|2788.6|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|25
1718042400000|2024-06-10 18:00:00|2789.3|2788.1|2789|2787.8|2789.8|2788.6|2788.3|2787.1|14
1718042700000|2024-06-10 18:05:00|2789.3|2788.1|2788.8|2787.6|2790.3|2789.1|2788.8|2787.6|20
1718043000000|2024-06-10 18:10:00|2788.5|2787.3|2789.3|2788.1|2789.3|2788.1|2788.5|2787.3|50
1718043300000|2024-06-10 18:15:00|2788.8|2787.6|2788.8|2787.6|2789.8|2788.6|2788.3|2787.1|50
1718043600000|2024-06-10 18:20:00|2788.3|2787.1|2788.5|2787.3|2789.3|2788.1|2787.8|2786.6|25
1718043900000|2024-06-10 18:25:00|2788.3|2787.1|2787.8|2786.6|2788.8|2787.6|2786.8|2785.6|50
1718044200000|2024-06-10 18:30:00|2787.3|2786.1|2787.8|2786.6|2787.8|2786.6|2787.3|2786.1|30
1718044500000|2024-06-10 18:35:00|2788.3|2787.1|2789.5|2788.3|2790.5|2789.3|2788.3|2787.1|85
1718044800000|2024-06-10 18:40:00|2789.8|2788.6|2790.3|2789.1|2790.8|2789.6|2789.3|2788.1|14
1718045100000|2024-06-10 18:45:00|2790.5|2789.3|2790.8|2789.6|2790.8|2789.6|2790.3|2789.1|16
1718045400000|2024-06-10 18:50:00|2791|2789.8|2791.3|2790.1|2791.3|2790.1|2790.8|2789.6|5
1718045700000|2024-06-10 18:55:00|2791|2789.8|2791.3|2790.1|2791.5|2790.3|2790.8|2789.6|39
1718046000000|2024-06-10 19:00:00|2791|2789.8|2792|2790.8|2792.3|2791.1|2791|2789.8|26
1718046300000|2024-06-10 19:05:00|2792.3|2791.1|2791.8|2790.6|2792.5|2791.3|2791.8|2790.6|25
1718046600000|2024-06-10 19:10:00|2791.3|2790.1|2792.8|2791.6|2792.8|2791.6|2791.3|2790.1|32
1718046900000|2024-06-10 19:15:00|2793|2791.8|2792.8|2791.6|2793.3|2792.1|2792|2790.8|166
1718047200000|2024-06-10 19:20:00|2792.5|2791.3|2792.3|2791.1|2793.3|2792.1|2792.3|2791.1|32
1718047500000|2024-06-10 19:25:00|2792|2790.8|2791.8|2790.6|2792.3|2791.1|2791.8|2790.6|48
1718047800000|2024-06-10 19:30:00|2791.3|2790.1|2790.3|2789.1|2791.3|2790.1|2790.3|2789.1|55
1718048100000|2024-06-10 19:35:00|2789.8|2788.6|2789.8|2788.6|2790.8|2789.6|2789.8|2788.6|64
1718048400000|2024-06-10 19:40:00|2790|2788.8|2789.3|2788.1|2790.5|2789.3|2789.3|2788.1|45
1718048700000|2024-06-10 19:45:00|2788.8|2787.6|2788.8|2787.6|2789.8|2788.6|2788.8|2787.6|69
1718049000000|2024-06-10 19:50:00|2789.3|2788.1|2789.3|2788.1|2789.8|2788.6|2788.8|2787.6|71
1718049300000|2024-06-10 19:55:00|2789|2787.8|2789.8|2788.6|2789.8|2788.6|2788.3|2787.1|127
1718049600000|2024-06-10 20:00:00|2789.3|2788.1|2788.8|2787.6|2789.3|2788.1|2788.3|2787.1|32
1718049900000|2024-06-10 20:05:00|2789|2787.8|2789.3|2788.1|2789.3|2788.1|2788.8|2787.6|15
1718050200000|2024-06-10 20:10:00|2789|2787.8|2788.8|2787.6|2789|2787.8|2788.8|2787.6|9
1718050500000|2024-06-10 20:15:00|2789|2787.8|2789|2787.8|2789.3|2788.1|2788.8|2787.6|34
1718050800000|2024-06-10 20:20:00|2789.3|2788.1|2788.8|2787.6|2789.3|2788.1|2788.8|2787.6|14
1718051100000|2024-06-10 20:25:00|2789|2787.8|2789.8|2788.6|2789.8|2788.6|2789|2787.8|9
1718051400000|2024-06-10 20:30:00|2789.5|2788.3|2790.3|2789.1|2790.3|2789.1|2789.5|2788.3|4
1718051700000|2024-06-10 20:35:00|2790.8|2789.6|2790.8|2789.6|2790.8|2789.6|2790.3|2789.1|5
1718052000000|2024-06-10 20:40:00|2791|2789.8|2790.8|2789.6|2791.3|2790.1|2790.8|2789.6|1
1718052300000|2024-06-10 20:45:00|2790.5|2789.3|2790.8|2789.6|2790.8|2789.6|2790.5|2789.3|1
1718052600000|2024-06-10 20:50:00|2790.5|2789.3|2790.8|2788.8|2790.8|2789.6|2789.3|2788.1|23
1718052900000|2024-06-10 20:55:00|2790.7|2788.7|2791|2789|2791.9|2789.9|2790.6|2788.6|1
1718053200000|2024-06-10 21:00:00|2791.1|2789.1|2790.9|2788.9|2791.1|2789.1|2790.9|2788.9|6
1718053500000|2024-06-10 21:05:00|2791|2789|2791.4|2789.4|2791.4|2789.4|2791|2789|0
1718053800000|2024-06-10 21:10:00|2791.5|2789.5|2791.5|2789.5|2791.5|2789.5|2791.4|2789.4|0
1718054100000|2024-06-10 21:15:00|2791.4|2789.4|2791.4|2789.4|2791.4|2789.4|2791.4|2789.4|0
1718054400000|2024-06-10 21:20:00|2791.3|2789.3|2791.3|2789.3|2791.5|2789.5|2791.3|2789.3|0
1718056200000|2024-06-10 21:50:00|2791.2|2789.2|2791.3|2789.3|2791.3|2789.3|2791.2|2789.2|0
1718056800000|2024-06-10 22:00:00|2791.2|2789.2|2790.3|2788.3|2791.4|2789.4|2789.6|2787.6|0
1718057100000|2024-06-10 22:05:00|2790.4|2788.4|2790.1|2788.1|2790.4|2788.4|2789.9|2787.9|0
1718057400000|2024-06-10 22:10:00|2790.2|2788.2|2789.9|2787.9|2790.2|2788.2|2789.7|2787.7|0
1718057700000|2024-06-10 22:15:00|2789.4|2787.4|2789.4|2787.4|2789.4|2787.4|2789.4|2787.4|0
1718058000000|2024-06-10 22:20:00|2789.3|2787.3|2789.1|2787.1|2789.3|2787.3|2789.1|2787.1|0
1718058300000|2024-06-10 22:25:00|2789.4|2787.4|2789.6|2787.6|2789.8|2787.8|2789.4|2787.4|0
1718058600000|2024-06-10 22:30:00|2789.5|2787.5|2789.7|2787.7|2789.7|2787.7|2789.4|2787.4|0
1718058900000|2024-06-10 22:35:00|2789.6|2787.6|2790|2788|2790.2|2788.2|2789.6|2787.6|0
1718059200000|2024-06-10 22:40:00|2789.9|2787.9|2790.1|2788.1|2790.1|2788.1|2789.8|2787.8|0
1718059500000|2024-06-10 22:45:00|2790|2788|2789.7|2787.7|2790|2788|2789.7|2787.7|0
1718059800000|2024-06-10 22:50:00|2789.6|2787.6|2790.6|2788.6|2790.6|2788.6|2789.3|2787.3|0
1718060100000|2024-06-10 22:55:00|2790.5|2788.5|2791.1|2789.1|2791.1|2789.1|2790.3|2788.3|0
1718060400000|2024-06-10 23:00:00|2791.6|2789.6|2790.5|2788.5|2791.6|2789.6|2790.2|2788.2|0
1718060700000|2024-06-10 23:05:00|2790.6|2788.6|2790.4|2788.4|2790.6|2788.6|2790.3|2788.3|0
1718061000000|2024-06-10 23:10:00|2790.3|2788.3|2790.2|2788.2|2790.5|2788.5|2790.1|2788.1|0
1718061300000|2024-06-10 23:15:00|2790.4|2788.4|2790.3|2788.3|2790.4|2788.4|2790.2|2788.2|0
1718061600000|2024-06-10 23:20:00|2790.4|2788.4|2789.9|2787.9|2790.4|2788.4|2789.7|2787.7|0
1718061900000|2024-06-10 23:25:00|2790|2788|2790.1|2788.1|2790.4|2788.4|2789.9|2787.9|0
1718062200000|2024-06-10 23:30:00|2790|2788|2789.6|2787.6|2790.8|2788.8|2789.6|2787.6|0
1718062500000|2024-06-10 23:35:00|2789.8|2787.8|2789.4|2787.4|2789.9|2787.9|2788.9|2786.9|0
1718062800000|2024-06-10 23:40:00|2789.2|2787.2|2789.3|2787.3|2791|2789|2788.6|2786.6|0
1718063100000|2024-06-10 23:45:00|2789.5|2787.5|2790.3|2789.1|2790.8|2789.6|2789|2787.5|265
1718063400000|2024-06-10 23:50:00|2790|2788.8|2788.5|2787.3|2790.3|2789.1|2788.3|2787.1|111
1718063700000|2024-06-10 23:55:00|2788.3|2787.1|2788.3|2787.1|2789.3|2788.1|2787.3|2786.1|176
1718064000000|2024-06-11 00:00:00|2788.1|2787.3|2789.6|2788.8|2793.1|2792.3|2787.1|2786.3|1033
1718064300000|2024-06-11 00:05:00|2789.1|2788.3|2791.1|2790.3|2793.1|2792.3|2787.6|2786.8|700
1718064600000|2024-06-11 00:10:00|2792.1|2791.3|2793.6|2792.8|2795.1|2794.3|2791.6|2790.8|510
1718064900000|2024-06-11 00:15:00|2794.1|2793.3|2796.1|2795.3|2797.8|2797|2792.1|2791.3|669
1718065200000|2024-06-11 00:20:00|2796.6|2795.8|2798.6|2797.8|2798.6|2797.8|2794.1|2793.3|744
1718065500000|2024-06-11 00:25:00|2799.1|2798.3|2799.1|2798.3|2800.3|2799.5|2798.1|2797.3|622
1718065800000|2024-06-11 00:30:00|2799.6|2798.8|2800.1|2799.3|2801.1|2800.3|2799.1|2798.3|445
1718066100000|2024-06-11 00:35:00|2799.6|2798.8|2802.3|2801.5|2803.3|2802.5|2799.1|2798.3|894
1718066400000|2024-06-11 00:40:00|2802.1|2801.3|2802.1|2801.3|2803.1|2802.3|2800.6|2799.8|413
1718066700000|2024-06-11 00:45:00|2802.6|2801.8|2802.1|2801.3|2803.3|2802.5|2801.1|2800.3|407
1718067000000|2024-06-11 00:50:00|2802.6|2801.8|2803.1|2802.3|2803.1|2802.3|2801.6|2800.8|314
1718067300000|2024-06-11 00:55:00|2802.6|2801.8|2800.1|2799.3|2803.1|2802.3|2799.6|2798.8|303
1718067600000|2024-06-11 01:00:00|2799.6|2798.8|2799.1|2798.3|2799.6|2798.8|2797.1|2796.3|448
1718067900000|2024-06-11 01:05:00|2799.6|2798.8|2798.1|2797.3|2800.6|2799.8|2798.1|2797.3|533
1718068200000|2024-06-11 01:10:00|2797.6|2796.8|2795.3|2794.5|2798.1|2797.3|2795.1|2794.3|361
1718068500000|2024-06-11 01:15:00|2795.1|2794.3|2793.6|2792.8|2796.1|2795.3|2793.6|2792.8|327
1718068800000|2024-06-11 01:20:00|2794.1|2793.3|2794.1|2793.3|2795.6|2794.8|2793.6|2792.8|281
1718069100000|2024-06-11 01:25:00|2793.6|2792.8|2791.6|2790.8|2794.1|2793.3|2790.6|2789.8|330
1718069400000|2024-06-11 01:30:00|2792.1|2791.3|2791.6|2790.8|2792.1|2791.3|2790.1|2789.3|366
1718069700000|2024-06-11 01:35:00|2791.3|2790.5|2793.6|2792.8|2794.6|2793.8|2790.6|2789.8|289
1718070000000|2024-06-11 01:40:00|2794.1|2793.3|2793.6|2792.8|2794.6|2793.8|2791.6|2790.8|247
1718070300000|2024-06-11 01:45:00|2793.1|2792.3|2792.6|2791.8|2793.6|2792.8|2792.6|2791.8|321
1718070600000|2024-06-11 01:50:00|2791.6|2790.8|2790.6|2789.8|2792.1|2791.3|2789.1|2788.3|455
1718070900000|2024-06-11 01:55:00|2790.8|2790|2791.6|2790.8|2791.6|2790.8|2789.6|2788.8|220
1718071200000|2024-06-11 02:00:00|2791.3|2790.5|2791.1|2790.3|2792.1|2791.3|2790.6|2789.8|193
1718071500000|2024-06-11 02:05:00|2791.3|2790.5|2790.6|2789.8|2791.3|2790.5|2789.6|2788.8|201
1718071800000|2024-06-11 02:10:00|2790.3|2789.5|2788.7|2787.9|2790.6|2789.8|2788.2|2787.4|399
1718072100000|2024-06-11 02:15:00|2789.2|2788.4|2789.2|2788.4|2790.2|2789.4|2787.9|2787.1|316
1718072400000|2024-06-11 02:20:00|2788.7|2787.9|2789.7|2788.9|2790.7|2789.9|2788.2|2787.4|269
1718072700000|2024-06-11 02:25:00|2790.2|2789.4|2789.2|2788.4|2790.4|2789.6|2789.2|2788.4|298
1718073000000|2024-06-11 02:30:00|2788.2|2787.4|2789.2|2788.4|2789.7|2788.9|2787.7|2786.9|503
1718073300000|2024-06-11 02:35:00|2789.4|2788.6|2788.7|2787.9|2789.7|2788.9|2788.2|2787.4|203
1718073600000|2024-06-11 02:40:00|2789.2|2788.4|2787.7|2786.9|2789.2|2788.4|2787.7|2786.9|176
1718073900000|2024-06-11 02:45:00|2787.2|2786.4|2788.7|2787.9|2788.7|2787.9|2787.2|2786.4|291
1718074200000|2024-06-11 02:50:00|2788.2|2787.4|2788.2|2787.4|2789.2|2788.4|2787.7|2786.9|162
1718074500000|2024-06-11 02:55:00|2788.7|2787.9|2790.2|2789.4|2790.2|2789.4|2788.7|2787.9|149
1718074800000|2024-06-11 03:00:00|2789.7|2788.9|2790.9|2790.1|2791.7|2790.9|2789.7|2788.9|205
1718075100000|2024-06-11 03:05:00|2790.7|2789.9|2790.7|2789.9|2791.2|2790.4|2790.2|2789.4|203
1718075400000|2024-06-11 03:10:00|2790.2|2789.4|2788.7|2787.9|2790.7|2789.9|2788.7|2787.9|334
1718075700000|2024-06-11 03:15:00|2788.4|2787.6|2788.2|2787.4|2788.7|2787.9|2788.2|2787.4|201
1718076000000|2024-06-11 03:20:00|2787.9|2787.1|2788.7|2787.9|2788.7|2787.9|2787.9|2787.1|122
1718076300000|2024-06-11 03:25:00|2788.2|2787.4|2787.2|2786.4|2788.2|2787.4|2787.2|2786.4|210
1718076600000|2024-06-11 03:30:00|2786.7|2785.9|2785.2|2784.4|2787.2|2786.4|2784.7|2783.9|529
1718076900000|2024-06-11 03:35:00|2785.7|2784.9|2783.7|2782.9|2786.7|2785.9|2783.7|2782.9|358
1718077200000|2024-06-11 03:40:00|2784.2|2783.4|2784.7|2783.9|2785.2|2784.4|2783.7|2782.9|357
1718077500000|2024-06-11 03:45:00|2784.9|2784.1|2784.7|2783.9|2785.7|2784.9|2784.2|2783.4|328
1718077800000|2024-06-11 03:50:00|2784.9|2784.1|2788.7|2787.9|2789.2|2788.4|2784.9|2784.1|554
1718078100000|2024-06-11 03:55:00|2788.9|2788.1|2787.9|2787.1|2789.2|2788.4|2787.2|2786.4|434
1718078400000|2024-06-11 04:00:00|2787.7|2786.9|2785.7|2784.9|2788.2|2787.4|2785.2|2784.4|282
1718078700000|2024-06-11 04:05:00|2784.9|2784.1|2785.7|2784.9|2785.7|2784.9|2784.9|2784.1|196
1718079000000|2024-06-11 04:10:00|2786.2|2785.4|2787.7|2786.9|2788.2|2787.4|2785.7|2784.9|308
1718079300000|2024-06-11 04:15:00|2787.2|2786.4|2787.9|2787.1|2788.2|2787.4|2786.7|2785.9|248
1718079600000|2024-06-11 04:20:00|2787.7|2786.9|2788.2|2787.4|2789.2|2788.4|2787.7|2786.9|238
1718079900000|2024-06-11 04:25:00|2788.7|2787.9|2787.2|2786.4|2788.7|2787.9|2787.2|2786.4|275
1718080200000|2024-06-11 04:30:00|2786.7|2785.9|2785.2|2784.4|2787.2|2786.4|2784.7|2783.9|285
1718080500000|2024-06-11 04:35:00|2784.7|2783.9|2784.7|2783.9|2785.7|2784.9|2784.7|2783.9|242
1718080800000|2024-06-11 04:40:00|2784.2|2783.4|2785.2|2784.4|2785.2|2784.4|2784.2|2783.4|186
1718081100000|2024-06-11 04:45:00|2784.9|2784.1|2784.7|2783.9|2785.2|2784.4|2784.2|2783.4|163
1718081400000|2024-06-11 04:50:00|2784.4|2783.6|2784.7|2783.9|2784.7|2783.9|2783.7|2782.9|228
1718081700000|2024-06-11 04:55:00|2785.2|2784.4|2784.7|2783.9|2785.2|2784.4|2784.4|2783.6|162
1718082000000|2024-06-11 05:00:00|2784.9|2784.1|2785.2|2784.4|2785.2|2784.4|2783.7|2782.9|210
1718082300000|2024-06-11 05:05:00|2784.7|2783.9|2784.2|2783.4|2785.7|2784.9|2784.2|2783.4|231
1718082600000|2024-06-11 05:10:00|2784.4|2783.6|2785.7|2784.9|2786.2|2785.4|2784.2|2783.4|314
1718082900000|2024-06-11 05:15:00|2785.2|2784.4|2783.2|2782.4|2785.7|2784.9|2783.2|2782.4|550
1718083200000|2024-06-11 05:20:00|2782.7|2781.9|2782.2|2781.4|2783.7|2782.9|2782.2|2781.4|335
1718083500000|2024-06-11 05:25:00|2782.4|2781.6|2782.2|2781.4|2782.7|2781.9|2781.2|2780.4|266
1718083800000|2024-06-11 05:30:00|2781.7|2780.9|2781.7|2780.9|2782.7|2781.9|2781.2|2780.4|327
1718084100000|2024-06-11 05:35:00|2782.2|2781.4|2782.2|2781.4|2782.7|2781.9|2781.7|2780.9|286
1718084400000|2024-06-11 05:40:00|2781.7|2780.9|2780.7|2779.9|2781.7|2780.9|2780.2|2779.4|292
1718084700000|2024-06-11 05:45:00|2780.2|2779.4|2778.7|2777.9|2780.7|2779.9|2777.7|2776.9|706
1718085000000|2024-06-11 05:50:00|2778.4|2777.6|2775.9|2775.1|2778.7|2777.9|2775.7|2774.9|643
1718085300000|2024-06-11 05:55:00|2775.7|2774.9|2777.2|2776.4|2778.2|2777.4|2774.2|2773.4|2108
1718085600000|2024-06-11 06:00:00|2776.9|2776.1|2778.2|2777.4|2781.2|2780.4|2776.9|2776.1|1916
1718085900000|2024-06-11 06:05:00|2778.7|2777.9|2781.2|2779.2|2781.2|2779.4|2778.2|2777.4|554
1718086200000|2024-06-11 06:10:00|2781.7|2779.7|2781.7|2779.7|2782.7|2780.7|2781.4|2779.4|1
1718086500000|2024-06-11 06:15:00|2781.5|2779.5|2781.7|2779.7|2781.8|2779.8|2780.9|2778.9|617
1718086800000|2024-06-11 06:20:00|2781.3|2779.3|2782.4|2780.4|2782.8|2780.8|2781.2|2779.2|0
1718087100000|2024-06-11 06:25:00|2782.5|2780.5|2782.3|2780.3|2782.5|2780.5|2782|2780|0
1718087400000|2024-06-11 06:30:00|2782.2|2780.2|2782.1|2780.1|2782.3|2780.3|2782|2780|0
1718087700000|2024-06-11 06:35:00|2782|2780|2781.8|2779.8|2782.1|2780.1|2781.8|2779.8|0
1718088000000|2024-06-11 06:40:00|2781.7|2779.7|2781|2779|2781.8|2779.8|2780.8|2778.8|0
1718088300000|2024-06-11 06:45:00|2781.1|2779.1|2781.5|2779.5|2781.5|2779.5|2781.1|2779.1|0
1718088600000|2024-06-11 06:50:00|2781.6|2779.6|2781.3|2779.3|2781.6|2779.6|2781.3|2779.3|0
1718088900000|2024-06-11 06:55:00|2781.2|2779.2|2781|2779|2781.3|2779.3|2780.8|2778.8|0
1718089200000|2024-06-11 07:00:00|2781.3|2779.3|2781.3|2779.3|2781.9|2779.9|2781|2779|0
1718089500000|2024-06-11 07:05:00|2781.4|2779.4|2782|2780|2782.1|2780.1|2781.2|2779.2|0
1718089800000|2024-06-11 07:10:00|2781.8|2779.8|2780.5|2778.5|2781.8|2779.8|2780.5|2778.5|0
1718090100000|2024-06-11 07:15:00|2780.6|2778.6|2780.9|2778.9|2781|2779|2780.1|2778.1|0
1718090400000|2024-06-11 07:20:00|2780.8|2778.8|2781.2|2779.2|2781.2|2779.2|2780.6|2778.6|0
1718090700000|2024-06-11 07:25:00|2781|2779|2780.6|2778.6|2781.2|2779.2|2780.6|2778.6|0
1718091000000|2024-06-11 07:30:00|2780.4|2778.4|2781.6|2780.4|2782.4|2781.2|2780.4|2778.4|182
1718091300000|2024-06-11 07:35:00|2781.4|2780.2|2782.1|2780.9|2782.9|2781.7|2781.4|2780.2|96
1718091600000|2024-06-11 07:40:00|2782.4|2781.2|2781.9|2780.7|2782.4|2781.2|2781.4|2780.2|69
1718091900000|2024-06-11 07:45:00|2781.4|2780.2|2781.9|2780.7|2781.9|2780.7|2780.9|2779.7|62
1718092200000|2024-06-11 07:50:00|2782.4|2781.2|2781.4|2780.2|2783.1|2781.9|2781.4|2780.2|91
1718092500000|2024-06-11 07:55:00|2781.6|2780.4|2780.1|2778.9|2781.9|2780.7|2779.9|2778.7|25
1718092800000|2024-06-11 08:00:00|2780.4|2779.2|2780.4|2779.2|2780.4|2779.2|2779.4|2778.2|18
1718093100000|2024-06-11 08:05:00|2780.6|2779.4|2781.4|2780.2|2781.6|2780.4|2780.4|2779.2|73
1718093400000|2024-06-11 08:10:00|2781.9|2780.7|2782.9|2781.7|2782.9|2781.7|2781.4|2780.2|49
1718093700000|2024-06-11 08:15:00|2782.4|2781.2|2781.9|2780.7|2783.1|2781.9|2781.9|2780.7|18
1718094000000|2024-06-11 08:20:00|2782.1|2780.9|2781.4|2780.2|2782.4|2781.2|2780.9|2779.7|89
1718094300000|2024-06-11 08:25:00|2780.9|2779.7|2781.6|2780.4|2781.9|2780.7|2780.4|2779.2|57
1718094600000|2024-06-11 08:30:00|2781.4|2780.2|2780.4|2779.2|2781.9|2780.7|2780.4|2779.2|62
1718094900000|2024-06-11 08:35:00|2779.9|2778.7|2778.9|2777.7|2780.4|2779.2|2778.9|2777.7|38
1718095200000|2024-06-11 08:40:00|2779.1|2777.9|2779.9|2778.7|2779.9|2778.7|2778.4|2777.2|36
1718095500000|2024-06-11 08:45:00|2779.6|2778.4|2777.9|2776.7|2779.9|2778.7|2777.4|2776.2|119
1718095800000|2024-06-11 08:50:00|2777.6|2776.4|2777.4|2776.2|2778.4|2777.2|2776.6|2775.4|206
1718096100000|2024-06-11 08:55:00|2777.6|2776.4|2775.9|2774.7|2777.9|2776.7|2775.9|2774.7|45
1718096400000|2024-06-11 09:00:00|2775.6|2774.4|2776.4|2775.2|2776.4|2775.2|2773.9|2772.7|37
1718096700000|2024-06-11 09:05:00|2776.6|2775.4|2776.4|2775.2|2777.9|2776.7|2775.9|2774.7|52
1718097000000|2024-06-11 09:10:00|2775.9|2774.7|2776.4|2775.2|2777.1|2775.9|2775.9|2774.7|29
1718097300000|2024-06-11 09:15:00|2776.1|2774.9|2777.4|2776.2|2777.4|2776.2|2775.1|2773.9|131
1718097600000|2024-06-11 09:20:00|2777.1|2775.9|2777.6|2776.4|2777.9|2776.7|2776.9|2775.7|61
1718097900000|2024-06-11 09:25:00|2777.9|2776.7|2775.9|2774.7|2777.9|2776.7|2775.4|2774.2|24
1718098200000|2024-06-11 09:30:00|2776.1|2774.9|2776.4|2775.2|2777.1|2775.9|2775.4|2774.2|233
1718098500000|2024-06-11 09:35:00|2776.6|2775.4|2775.9|2774.7|2776.9|2775.7|2775.4|2774.2|107
1718098800000|2024-06-11 09:40:00|2775.6|2774.4|2775.1|2773.9|2776.1|2774.9|2774.4|2773.2|67
1718099100000|2024-06-11 09:45:00|2775.4|2774.2|2774.6|2773.4|2775.4|2774.2|2773.6|2772.4|52
1718099400000|2024-06-11 09:50:00|2774.4|2773.2|2773.9|2772.7|2775.9|2774.7|2773.1|2771.9|55
1718099700000|2024-06-11 09:55:00|2774.1|2772.9|2772.9|2771.7|2774.4|2773.2|2772.6|2771.4|33
1718100000000|2024-06-11 10:00:00|2772.6|2771.4|2772.9|2771.7|2772.9|2771.7|2771.1|2769.9|94
1718100300000|2024-06-11 10:05:00|2773.1|2771.9|2771.9|2770.7|2773.1|2771.9|2771.9|2770.7|30
1718100600000|2024-06-11 10:10:00|2771.6|2770.4|2771.4|2770.2|2771.9|2770.7|2770.9|2769.7|88
1718100900000|2024-06-11 10:15:00|2771.1|2769.9|2771.9|2770.7|2772.4|2771.2|2770.9|2769.7|26
1718101200000|2024-06-11 10:20:00|2771.4|2770.2|2771.6|2770.4|2772.4|2771.2|2771.4|2770.2|29
1718101500000|2024-06-11 10:25:00|2771.9|2770.7|2771.9|2770.7|2772.4|2771.2|2770.9|2769.7|64
1718101800000|2024-06-11 10:30:00|2771.6|2770.4|2772.9|2771.7|2772.9|2771.7|2771.4|2770.2|36
1718102100000|2024-06-11 10:35:00|2772.6|2771.4|2771.6|2770.4|2772.9|2771.7|2771.4|2770.2|50
1718102400000|2024-06-11 10:40:00|2771.9|2770.7|2771.4|2770.2|2772.4|2771.2|2771.1|2769.9|36
1718102700000|2024-06-11 10:45:00|2771.1|2769.9|2770.4|2769.2|2771.9|2770.7|2770.4|2769.2|24
1718103000000|2024-06-11 10:50:00|2770.6|2769.4|2770.9|2769.7|2771.4|2770.2|2769.9|2768.7|86
1718103300000|2024-06-11 10:55:00|2770.6|2769.4|2770.9|2769.7|2770.9|2769.7|2770.1|2768.9|41
1718103600000|2024-06-11 11:00:00|2769.9|2768.7|2768.9|2767.7|2770.4|2769.2|2768.9|2767.7|65
1718103900000|2024-06-11 11:05:00|2768.4|2767.2|2767.4|2766.2|2768.9|2767.7|2766.9|2765.7|48
1718104200000|2024-06-11 11:10:00|2767.6|2766.4|2767.4|2766.2|2768.4|2767.2|2767.4|2766.2|13
1718104500000|2024-06-11 11:15:00|2766.9|2765.7|2767.4|2766.2|2767.4|2766.2|2766.6|2765.4|41
1718104800000|2024-06-11 11:20:00|2766.9|2765.7|2767.1|2765.9|2767.9|2766.7|2766.9|2765.7|28
1718105100000|2024-06-11 11:25:00|2767.4|2766.2|2767.9|2766.7|2767.9|2766.7|2767.1|2765.9|4
1718105400000|2024-06-11 11:30:00|2767.4|2766.2|2767.1|2765.9|2767.9|2766.7|2766.9|2765.7|47
1718105700000|2024-06-11 11:35:00|2767.4|2766.2|2765.6|2764.4|2767.9|2766.7|2765.6|2764.4|23
1718106000000|2024-06-11 11:40:00|2765.4|2764.2|2765.4|2764.2|2766.4|2765.2|2764.4|2763.2|73
1718106300000|2024-06-11 11:45:00|2765.9|2764.7|2765.9|2764.7|2765.9|2764.7|2764.9|2763.7|34
1718106600000|2024-06-11 11:50:00|2765.4|2764.2|2766.9|2765.7|2766.9|2765.7|2765.4|2764.2|23
1718106900000|2024-06-11 11:55:00|2766.6|2765.4|2767.4|2766.2|2767.4|2766.2|2766.4|2765.2|6
1718107200000|2024-06-11 12:00:00|2767.1|2765.9|2767.9|2766.7|2768.1|2766.9|2766.9|2765.7|14
1718107500000|2024-06-11 12:05:00|2767.6|2766.4|2767.4|2766.2|2768.4|2767.2|2767.1|2765.9|15
1718107800000|2024-06-11 12:10:00|2766.9|2765.7|2768.4|2767.2|2768.4|2767.2|2766.9|2765.7|19
1718108100000|2024-06-11 12:15:00|2767.9|2766.7|2766.9|2765.7|2767.9|2766.7|2766.4|2765.2|48
1718108400000|2024-06-11 12:20:00|2766.6|2765.4|2765.9|2764.7|2766.9|2765.7|2765.6|2764.4|30
1718108700000|2024-06-11 12:25:00|2765.4|2764.2|2764.6|2763.4|2765.6|2764.4|2763.4|2762.2|159
1718109000000|2024-06-11 12:30:00|2764.9|2763.7|2763.9|2762.7|2765.4|2764.2|2763.9|2762.7|50
1718109300000|2024-06-11 12:35:00|2763.6|2762.4|2763.9|2762.7|2764.4|2763.2|2763.4|2762.2|27
1718109600000|2024-06-11 12:40:00|2764.4|2763.2|2765.4|2764.2|2765.4|2764.2|2764.4|2763.2|69
1718109900000|2024-06-11 12:45:00|2765.9|2764.7|2764.4|2763.2|2765.9|2764.7|2764.1|2762.9|14
1718110200000|2024-06-11 12:50:00|2764.1|2762.9|2762.4|2761.2|2764.4|2763.2|2761.9|2760.7|46
1718110500000|2024-06-11 12:55:00|2762.6|2761.4|2761.9|2760.7|2762.9|2761.7|2760.4|2759.2|289
1718110800000|2024-06-11 13:00:00|2762.1|2760.9|2763.4|2762.2|2763.4|2762.2|2761.9|2760.7|33
1718111100000|2024-06-11 13:05:00|2763.6|2762.4|2764.4|2763.2|2764.4|2763.2|2762.9|2761.7|37
1718111400000|2024-06-11 13:10:00|2764.1|2762.9|2763.9|2762.7|2764.4|2763.2|2763.4|2762.2|16
1718111700000|2024-06-11 13:15:00|2764.4|2763.2|2764.4|2763.2|2764.9|2763.7|2764.4|2763.2|6
1718112000000|2024-06-11 13:20:00|2764.1|2762.9|2763.4|2762.2|2764.1|2762.9|2763.1|2761.9|17
1718112300000|2024-06-11 13:25:00|2763.1|2761.9|2763.9|2762.7|2763.9|2762.7|2762.4|2761.2|10
1718112600000|2024-06-11 13:30:00|2763.4|2762.2|2761.9|2760.7|2763.6|2762.4|2760.4|2759.2|70
1718112900000|2024-06-11 13:35:00|2761.6|2760.4|2760.9|2759.7|2761.9|2760.7|2759.4|2758.2|136
1718113200000|2024-06-11 13:40:00|2760.4|2759.2|2758.9|2757.7|2760.4|2759.2|2758.4|2757.2|101
1718113500000|2024-06-11 13:45:00|2758.6|2757.4|2753.9|2752.7|2758.6|2757.4|2753.6|2752.4|162
1718113800000|2024-06-11 13:50:00|2754.1|2752.9|2756.9|2755.7|2757.4|2756.2|2753.9|2752.7|84
1718114100000|2024-06-11 13:55:00|2756.6|2755.4|2758.9|2757.7|2758.9|2757.7|2756.4|2755.2|69
1718114400000|2024-06-11 14:00:00|2758.4|2757.2|2757.9|2756.7|2759.4|2758.2|2756.6|2755.4|91
1718114700000|2024-06-11 14:05:00|2757.6|2756.4|2759.4|2758.2|2759.4|2758.2|2757.6|2756.4|50
1718115000000|2024-06-11 14:10:00|2759.9|2758.7|2759.9|2758.7|2760.9|2759.7|2759.4|2758.2|114
1718115300000|2024-06-11 14:15:00|2759.6|2758.4|2759.9|2758.7|2760.9|2759.7|2758.9|2757.7|141
1718115600000|2024-06-11 14:20:00|2759.6|2758.4|2760.9|2759.7|2760.9|2759.7|2759.1|2757.9|81
1718115900000|2024-06-11 14:25:00|2761.1|2759.9|2760.4|2759.2|2761.4|2760.2|2759.4|2758.2|109
1718116200000|2024-06-11 14:30:00|2760.1|2758.9|2761.9|2760.7|2761.9|2760.7|2758.9|2757.7|78
1718116500000|2024-06-11 14:35:00|2762.1|2760.9|2762.4|2761.2|2762.4|2761.2|2761.1|2759.9|91
1718116800000|2024-06-11 14:40:00|2762.9|2761.7|2765.4|2764.2|2765.9|2764.7|2762.9|2761.7|145
1718117100000|2024-06-11 14:45:00|2765.9|2764.7|2764.4|2763.2|2765.9|2764.7|2763.4|2762.2|94
1718117400000|2024-06-11 14:50:00|2764.6|2763.4|2764.4|2763.2|2765.4|2764.2|2764.4|2763.2|15
1718117700000|2024-06-11 14:55:00|2764.6|2763.4|2764.1|2762.9|2764.9|2763.7|2763.9|2762.7|46
1718118000000|2024-06-11 15:00:00|2763.9|2762.7|2763.4|2762.2|2764.9|2763.7|2763.4|2762.2|99
1718118300000|2024-06-11 15:05:00|2762.9|2761.7|2763.9|2762.7|2763.9|2762.7|2762.4|2761.2|97
1718118600000|2024-06-11 15:10:00|2764.1|2762.9|2761.9|2760.7|2764.4|2763.2|2761.9|2760.7|76
1718118900000|2024-06-11 15:15:00|2762.1|2760.9|2763.4|2762.2|2763.4|2762.2|2760.9|2759.7|115
1718119200000|2024-06-11 15:20:00|2762.9|2761.7|2761.9|2760.7|2762.9|2761.7|2761.6|2760.4|43
1718119500000|2024-06-11 15:25:00|2761.6|2760.4|2760.4|2759.2|2761.9|2760.7|2760.4|2759.2|72
1718119800000|2024-06-11 15:30:00|2760.9|2759.7|2760.4|2759.2|2761.6|2760.4|2759.9|2758.7|141
1718120100000|2024-06-11 15:35:00|2760.9|2759.7|2758.6|2757.4|2761.4|2760.2|2758.4|2757.2|160
1718120400000|2024-06-11 15:40:00|2758.4|2757.2|2756.9|2755.7|2758.9|2757.7|2756.4|2755.2|171
1718120700000|2024-06-11 15:45:00|2757.4|2756.2|2757.9|2756.7|2758.4|2757.2|2755.9|2754.7|81
1718121000000|2024-06-11 15:50:00|2757.4|2756.2|2758.1|2756.9|2758.9|2757.7|2756.4|2755.2|92
1718121300000|2024-06-11 15:55:00|2757.9|2756.7|2757.4|2756.2|2758.4|2757.2|2757.4|2756.2|16
1718121600000|2024-06-11 16:00:00|2757.6|2756.4|2756.9|2755.7|2757.9|2756.7|2756.4|2755.2|74
1718121900000|2024-06-11 16:05:00|2757.1|2755.9|2757.4|2756.2|2757.6|2756.4|2756.9|2755.7|42
1718122200000|2024-06-11 16:10:00|2757.6|2756.4|2757.9|2756.7|2758.4|2757.2|2757.1|2755.9|16
1718122500000|2024-06-11 16:15:00|2757.4|2756.2|2756.4|2755.2|2757.9|2756.7|2756.4|2755.2|29
1718122800000|2024-06-11 16:20:00|2756.6|2755.4|2756.1|2754.9|2756.9|2755.7|2755.4|2754.2|33
1718123100000|2024-06-11 16:25:00|2755.9|2754.7|2757.4|2756.2|2757.9|2756.7|2755.9|2754.7|8
1718123400000|2024-06-11 16:30:00|2757.1|2755.9|2757.4|2756.2|2757.4|2756.2|2756.9|2755.7|23
1718123700000|2024-06-11 16:35:00|2757.9|2756.7|2757.4|2756.2|2757.9|2756.7|2756.9|2755.7|23
1718124000000|2024-06-11 16:40:00|2757.6|2756.4|2758.4|2757.2|2758.4|2757.2|2757.4|2756.2|18
1718124300000|2024-06-11 16:45:00|2758.9|2757.7|2757.4|2756.2|2758.9|2757.7|2757.4|2756.2|26
1718124600000|2024-06-11 16:50:00|2757.6|2756.4|2757.9|2756.7|2757.9|2756.7|2756.9|2755.7|11
1718124900000|2024-06-11 16:55:00|2758.1|2756.9|2757.9|2756.7|2758.4|2757.2|2757.6|2756.4|2
1718125200000|2024-06-11 17:00:00|2757.6|2756.4|2756.9|2755.7|2758.1|2756.9|2755.9|2754.7|161
1718125500000|2024-06-11 17:05:00|2757.1|2755.9|2756.9|2755.7|2757.9|2756.7|2756.1|2754.9|24
1718125800000|2024-06-11 17:10:00|2757.1|2755.9|2757.9|2756.7|2758.9|2757.7|2757.1|2755.9|32
1718126100000|2024-06-11 17:15:00|2757.4|2756.2|2757.4|2756.2|2757.6|2756.4|2756.9|2755.7|14
1718126400000|2024-06-11 17:20:00|2757.1|2755.9|2755.9|2754.7|2757.4|2756.2|2755.4|2754.2|27
1718126700000|2024-06-11 17:25:00|2756.1|2754.9|2755.9|2754.7|2756.9|2755.7|2755.9|2754.7|32
1718127000000|2024-06-11 17:30:00|2756.1|2754.9|2756.9|2755.7|2757.4|2756.2|2756.1|2754.9|0
1718127300000|2024-06-11 17:35:00|2757.1|2755.9|2758.4|2757.2|2758.4|2757.2|2756.9|2755.7|25
1718127600000|2024-06-11 17:40:00|2758.6|2757.4|2758.6|2757.4|2758.9|2757.7|2757.9|2756.7|11
1718127900000|2024-06-11 17:45:00|2758.9|2757.7|2758.4|2757.2|2758.9|2757.7|2758.4|2757.2|13
1718128200000|2024-06-11 17:50:00|2758.6|2757.4|2760.4|2759.2|2760.9|2759.7|2758.4|2757.2|37
1718128500000|2024-06-11 17:55:00|2760.1|2758.9|2759.9|2758.7|2760.4|2759.2|2759.4|2758.2|7
1718128800000|2024-06-11 18:00:00|2759.6|2758.4|2760.4|2759.2|2760.9|2759.7|2759.4|2758.2|9
1718129100000|2024-06-11 18:05:00|2760.6|2759.4|2759.4|2758.2|2761.1|2759.9|2758.9|2757.7|43
1718129400000|2024-06-11 18:10:00|2758.9|2757.7|2760.9|2759.7|2760.9|2759.7|2758.4|2757.2|14
1718129700000|2024-06-11 18:15:00|2760.6|2759.4|2762.6|2761.4|2762.9|2761.7|2760.6|2759.4|157
1718130000000|2024-06-11 18:20:00|2762.9|2761.7|2762.9|2761.7|2763.9|2762.7|2762.9|2761.7|24
1718130300000|2024-06-11 18:25:00|2763.4|2762.2|2764.1|2762.9|2764.4|2763.2|2762.4|2761.2|38
1718130600000|2024-06-11 18:30:00|2764.4|2763.2|2764.4|2763.2|2765.4|2764.2|2763.9|2762.7|37
1718130900000|2024-06-11 18:35:00|2764.1|2762.9|2762.9|2761.7|2764.4|2763.2|2762.9|2761.7|23
1718131200000|2024-06-11 18:40:00|2763.1|2761.9|2762.4|2761.2|2763.9|2762.7|2762.1|2760.9|24
1718131500000|2024-06-11 18:45:00|2761.9|2760.7|2762.4|2761.2|2763.4|2762.2|2761.9|2760.7|41
1718131800000|2024-06-11 18:50:00|2762.9|2761.7|2761.4|2760.2|2762.9|2761.7|2761.1|2759.9|24
1718132100000|2024-06-11 18:55:00|2761.6|2760.4|2761.6|2760.4|2761.9|2760.7|2760.9|2759.7|21
1718132400000|2024-06-11 19:00:00|2761.9|2760.7|2762.9|2761.7|2763.4|2762.2|2761.4|2760.2|43
1718132700000|2024-06-11 19:05:00|2762.4|2761.2|2761.4|2760.2|2762.9|2761.7|2760.4|2759.2|56
1718133000000|2024-06-11 19:10:00|2760.9|2759.7|2759.4|2758.2|2761.4|2760.2|2758.9|2757.7|113
1718133300000|2024-06-11 19:15:00|2759.1|2757.9|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|26
1718133600000|2024-06-11 19:20:00|2758.6|2757.4|2758.9|2757.7|2759.4|2758.2|2757.4|2756.2|76
1718133900000|2024-06-11 19:25:00|2759.1|2757.9|2757.9|2756.7|2759.1|2757.9|2757.9|2756.7|24
1718134200000|2024-06-11 19:30:00|2757.6|2756.4|2758.9|2757.7|2758.9|2757.7|2757.4|2756.2|69
1718134500000|2024-06-11 19:35:00|2758.4|2757.2|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|37
1718134800000|2024-06-11 19:40:00|2758.6|2757.4|2757.4|2756.2|2758.6|2757.4|2756.4|2755.2|51
1718135100000|2024-06-11 19:45:00|2756.9|2755.7|2754.4|2753.2|2757.4|2756.2|2754.4|2753.2|49
1718135400000|2024-06-11 19:50:00|2753.9|2752.7|2757.9|2756.7|2757.9|2756.7|2753.6|2752.4|115
1718135700000|2024-06-11 19:55:00|2757.6|2756.4|2759.9|2758.7|2760.9|2759.7|2756.6|2755.4|297
1718136000000|2024-06-11 20:00:00|2759.6|2758.4|2761.9|2760.7|2761.9|2760.7|2759.6|2758.4|90
1718136300000|2024-06-11 20:05:00|2762.1|2760.9|2763.4|2762.2|2763.4|2762.2|2762.1|2760.9|47
1718136600000|2024-06-11 20:10:00|2763.9|2762.7|2763.4|2762.2|2763.9|2762.7|2763.4|2762.2|30
1718137200000|2024-06-11 20:20:00|2763.9|2762.7|2763.4|2762.2|2763.9|2762.7|2763.4|2762.2|7
1718137500000|2024-06-11 20:25:00|2763.6|2762.4|2762.4|2761.2|2763.6|2762.4|2762.4|2761.2|13
1718137800000|2024-06-11 20:30:00|2762.1|2760.9|2761.9|2760.7|2762.4|2761.2|2761.9|2760.7|11
1718138100000|2024-06-11 20:35:00|||||||||3
1718138400000|2024-06-11 20:40:00|2762.1|2760.9|2761.9|2760.7|2762.1|2760.9|2761.9|2760.7|2
1718138700000|2024-06-11 20:45:00|2761.6|2760.4|2761.9|2760.7|2761.9|2760.7|2761.4|2760.2|4
1718139000000|2024-06-11 20:50:00|2761.6|2760.4|2762.5|2760.5|2762.5|2760.7|2760.4|2759.2|15
1718139300000|2024-06-11 20:55:00|2762.6|2760.6|2763|2761|2763.2|2761.2|2762.4|2760.4|0
1718139600000|2024-06-11 21:00:00|2762.9|2760.9|2763.1|2761.1|2763.3|2761.3|2762.9|2760.9|1
1718139900000|2024-06-11 21:05:00|2763|2761|2763.2|2761.2|2763.2|2761.2|2762.9|2760.9|0
1718140200000|2024-06-11 21:10:00|2763.1|2761.1|2763.2|2761.2|2763.2|2761.2|2763.1|2761.1|0
1718140500000|2024-06-11 21:15:00|2763.1|2761.1|2763|2761|2763.1|2761.1|2763|2761|0
1718140800000|2024-06-11 21:20:00|2763.1|2761.1|2762.8|2760.8|2763.1|2761.1|2762.8|2760.8|0
1718141100000|2024-06-11 21:25:00|2762.9|2760.9|2763.1|2761.1|2763.1|2761.1|2762.8|2760.8|0
1718141400000|2024-06-11 21:30:00|2763.2|2761.2|2763.1|2761.1|2763.2|2761.2|2763.1|2761.1|0
1718142600000|2024-06-11 21:50:00|2763|2761|2763.1|2761.1|2763.1|2761.1|2763|2761|0
1718142900000|2024-06-11 21:55:00|2763.2|2761.2|2763.2|2761.2|2763.2|2761.2|2763.1|2761.1|0
1718143200000|2024-06-11 22:00:00|2763.1|2761.1|2760.3|2758.3|2764.2|2762.2|2760.1|2758.1|0
1718143500000|2024-06-11 22:05:00|2760.4|2758.4|2761.2|2759.2|2761.4|2759.4|2760.3|2758.3|0
1718143800000|2024-06-11 22:10:00|2761.3|2759.3|2762.1|2760.1|2762.1|2760.1|2761.3|2759.3|0
1718144100000|2024-06-11 22:15:00|2762|2760|2762.6|2760.6|2762.6|2760.6|2761.8|2759.8|0
1718144400000|2024-06-11 22:20:00|2762.5|2760.5|2763.5|2761.5|2763.5|2761.5|2762.5|2760.5|0
1718144700000|2024-06-11 22:25:00|2763.6|2761.6|2763.5|2761.5|2763.7|2761.7|2763.5|2761.5|0
1718145000000|2024-06-11 22:30:00|2763.6|2761.6|2763.7|2761.7|2764.1|2762.1|2763.5|2761.5|0
1718145300000|2024-06-11 22:35:00|2763.6|2761.6|2764.2|2762.2|2764.2|2762.2|2763.6|2761.6|0
1718145600000|2024-06-11 22:40:00|2764|2762|2764.2|2762.2|2764.2|2762.2|2763.5|2761.5|0
1718145900000|2024-06-11 22:45:00|2764.3|2762.3|2764.3|2762.3|2764.6|2762.6|2763.9|2761.9|0
1718146200000|2024-06-11 22:50:00|2764.5|2762.5|2763.8|2761.8|2764.5|2762.5|2763.8|2761.8|0
1718146500000|2024-06-11 22:55:00|2764.3|2762.3|2764.9|2762.9|2765.2|2763.2|2764.3|2762.3|0
1718146800000|2024-06-11 23:00:00|2765|2763|2764.8|2762.8|2765|2763|2763.2|2761.2|0
1718147100000|2024-06-11 23:05:00|2764.7|2762.7|2764.5|2762.5|2765.1|2763.1|2764.5|2762.5|0
1718147400000|2024-06-11 23:10:00|2764.6|2762.6|2764.1|2762.1|2764.8|2762.8|2763.9|2761.9|0
1718147700000|2024-06-11 23:15:00|2764.2|2762.2|2764.1|2762.1|2764.2|2762.2|2764.1|2762.1|0
1718148000000|2024-06-11 23:20:00|2764|2762|2763.2|2761.2|2764|2762|2762.8|2760.8|0
1718148300000|2024-06-11 23:25:00|2763.3|2761.3|2763.5|2761.5|2764|2762|2763.3|2761.3|0
1718148600000|2024-06-11 23:30:00|2763.6|2761.6|2763.7|2761.7|2764.6|2762.6|2763.5|2761.5|0
1718148900000|2024-06-11 23:35:00|2763.6|2761.6|2763.2|2761.2|2763.7|2761.7|2763|2761|0
1718149200000|2024-06-11 23:40:00|2763.1|2761.1|2763.1|2761.1|2763.2|2761.2|2761.9|2759.9|0
1718149500000|2024-06-11 23:45:00|2762.9|2760.9|2757.9|2756.7|2763.3|2761.3|2757.4|2756.2|488
1718149800000|2024-06-11 23:50:00|2757.4|2756.2|2757.9|2756.7|2757.9|2756.7|2755.9|2754.7|328
1718150100000|2024-06-11 23:55:00|2758.1|2756.9|2755.9|2754.7|2758.1|2756.9|2755.9|2754.7|431
1718150400000|2024-06-12 00:00:00|2755.7|2754.9|2753.7|2752.9|2758.7|2757.9|2752.2|2751.4|1181
1718150700000|2024-06-12 00:05:00|2754.2|2753.4|2753.2|2752.4|2756.7|2755.9|2752.2|2751.4|522
1718151000000|2024-06-12 00:10:00|2753.7|2752.9|2759.7|2758.9|2760.2|2759.4|2752.9|2752.1|400
1718151300000|2024-06-12 00:15:00|2759.9|2759.1|2761.7|2760.9|2762.7|2761.9|2758.2|2757.4|303
1718151600000|2024-06-12 00:20:00|2761.2|2760.4|2758.4|2757.6|2762.2|2761.4|2756.2|2755.4|262
1718151900000|2024-06-12 00:25:00|2758.7|2757.9|2756.7|2755.9|2759.7|2758.9|2756.2|2755.4|183
1718152200000|2024-06-12 00:30:00|2756.2|2755.4|2755.2|2754.4|2756.7|2755.9|2754.2|2753.4|175
1718152500000|2024-06-12 00:35:00|2755.7|2754.9|2757.2|2756.4|2758.2|2757.4|2755.7|2754.9|207
1718152800000|2024-06-12 00:40:00|2757.9|2757.1|2759.7|2758.9|2760.2|2759.4|2757.7|2756.9|160
1718153100000|2024-06-12 00:45:00|2760.2|2759.4|2758.2|2757.4|2760.7|2759.9|2756.7|2755.9|185
1718153400000|2024-06-12 00:50:00|2758.4|2757.6|2758.7|2757.9|2759.7|2758.9|2756.7|2755.9|146
1718153700000|2024-06-12 00:55:00|2758.2|2757.4|2761.7|2760.9|2761.7|2760.9|2758.2|2757.4|126
1718154000000|2024-06-12 01:00:00|2761.2|2760.4|2760.2|2759.4|2761.2|2760.4|2759.7|2758.9|143
1718154300000|2024-06-12 01:05:00|2760.4|2759.6|2758.2|2757.4|2761.2|2760.4|2758.2|2757.4|139
1718154600000|2024-06-12 01:10:00|2758.7|2757.9|2757.2|2756.4|2759.7|2758.9|2755.2|2754.4|761
1718154900000|2024-06-12 01:15:00|2756.7|2755.9|2756.7|2755.9|2757.7|2756.9|2755.2|2754.4|230
1718155200000|2024-06-12 01:20:00|2756.2|2755.4|2754.7|2753.9|2756.7|2755.9|2754.7|2753.9|118
1718155500000|2024-06-12 01:25:00|2754.2|2753.4|2754.2|2753.4|2755.7|2754.9|2753.9|2753.1|191
1718155800000|2024-06-12 01:30:00|2753.9|2753.1|2753.7|2752.9|2755.2|2754.4|2752.9|2752.1|274
1718156100000|2024-06-12 01:35:00|2753.2|2752.4|2753.2|2752.4|2754.7|2753.9|2752.7|2751.9|250
1718156400000|2024-06-12 01:40:00|2753.7|2752.9|2753.7|2752.9|2754.4|2753.6|2753.4|2752.6|90
1718156700000|2024-06-12 01:45:00|2753.9|2753.1|2754.7|2753.9|2755.2|2754.4|2752.7|2751.9|167
1718157000000|2024-06-12 01:50:00|2755.2|2754.4|2755.2|2754.4|2756.2|2755.4|2754.4|2753.6|90
1718157300000|2024-06-12 01:55:00|2755.4|2754.6|2753.2|2752.4|2755.4|2754.6|2753.2|2752.4|109
1718157600000|2024-06-12 02:00:00|2752.7|2751.9|2755.7|2754.9|2755.7|2754.9|2752.7|2751.9|152
1718157900000|2024-06-12 02:05:00|2755.4|2754.6|2754.2|2753.4|2755.7|2754.9|2754.2|2753.4|93
1718158200000|2024-06-12 02:10:00|2754.7|2753.9|2754.7|2753.9|2755.2|2754.4|2753.7|2752.9|75
1718158500000|2024-06-12 02:15:00|2754.4|2753.6|2753.9|2753.1|2754.7|2753.9|2753.7|2752.9|86
1718158800000|2024-06-12 02:20:00|2753.7|2752.9|2754.4|2753.6|2754.9|2754.1|2753.7|2752.9|107
1718159100000|2024-06-12 02:25:00|2754.7|2753.9|2753.9|2753.1|2754.7|2753.9|2752.7|2751.9|108
1718159400000|2024-06-12 02:30:00|2753.7|2752.9|2755.7|2754.9|2756.2|2755.4|2753.7|2752.9|102
1718159700000|2024-06-12 02:35:00|2756.2|2755.4|2754.7|2753.9|2756.2|2755.4|2754.7|2753.9|56
1718160000000|2024-06-12 02:40:00|2754.2|2753.4|2753.7|2752.9|2754.4|2753.6|2753.2|2752.4|44
1718160300000|2024-06-12 02:45:00|2754.2|2753.4|2753.7|2752.9|2754.7|2753.9|2753.4|2752.6|55
1718160600000|2024-06-12 02:50:00|2753.9|2753.1|2753.7|2752.9|2754.7|2753.9|2753.7|2752.9|39
1718160900000|2024-06-12 02:55:00|2753.4|2752.6|2753.7|2752.9|2753.7|2752.9|2753.2|2752.4|108
1718161200000|2024-06-12 03:00:00|2753.4|2752.6|2754.2|2753.4|2754.7|2753.9|2753.4|2752.6|147
1718161500000|2024-06-12 03:05:00|2753.9|2753.1|2753.7|2752.9|2754.7|2753.9|2753.7|2752.9|103
1718161800000|2024-06-12 03:10:00|2753.4|2752.6|2753.2|2752.4|2753.7|2752.9|2753.2|2752.4|90
1718162100000|2024-06-12 03:15:00|2753.7|2752.9|2753.7|2752.9|2753.7|2752.9|2753.2|2752.4|63
1718162400000|2024-06-12 03:20:00|2754.2|2753.4|2753.7|2752.9|2754.2|2753.4|2753.7|2752.9|58
1718162700000|2024-06-12 03:25:00|2754.2|2753.4|2755.7|2754.9|2755.7|2754.9|2753.9|2753.1|116
1718163000000|2024-06-12 03:30:00|2756.2|2755.4|2758.7|2757.9|2758.7|2757.9|2756.2|2755.4|441
1718163300000|2024-06-12 03:35:00|2759.2|2758.4|2757.2|2756.4|2759.2|2758.4|2756.7|2755.9|258
1718163600000|2024-06-12 03:40:00|2757.4|2756.6|2758.7|2757.9|2758.7|2757.9|2757.2|2756.4|340
1718163900000|2024-06-12 03:45:00|2758.2|2757.4|2759.2|2758.4|2759.2|2758.4|2757.7|2756.9|174
1718164200000|2024-06-12 03:50:00|2758.7|2757.9|2759.7|2758.9|2760.2|2759.4|2758.2|2757.4|149
1718164500000|2024-06-12 03:55:00|2759.2|2758.4|2757.7|2756.9|2759.2|2758.4|2757.2|2756.4|193
1718164800000|2024-06-12 04:00:00|2757.2|2756.4|2758.2|2757.4|2758.2|2757.4|2757.2|2756.4|118
1718165100000|2024-06-12 04:05:00|2758.7|2757.9|2758.2|2757.4|2758.7|2757.9|2758.2|2757.4|108
1718165400000|2024-06-12 04:10:00|2757.7|2756.9|2756.7|2755.9|2757.7|2756.9|2756.7|2755.9|249
1718165700000|2024-06-12 04:15:00|2757.2|2756.4|2757.2|2756.4|2757.7|2756.9|2756.7|2755.9|156
1718166000000|2024-06-12 04:20:00|2757.7|2756.9|2757.2|2756.4|2758.2|2757.4|2757.2|2756.4|228
1718166300000|2024-06-12 04:25:00|2757.7|2756.9|2757.7|2756.9|2758.2|2757.4|2757.2|2756.4|117
1718166600000|2024-06-12 04:30:00|2757.2|2756.4|2756.7|2755.9|2758.2|2757.4|2756.7|2755.9|209
1718166900000|2024-06-12 04:35:00|2756.9|2756.1|2755.7|2754.9|2757.2|2756.4|2755.7|2754.9|146
1718167200000|2024-06-12 04:40:00|2756.2|2755.4|2756.7|2755.9|2756.7|2755.9|2755.9|2755.1|149
1718167500000|2024-06-12 04:45:00|2757.2|2756.4|2756.7|2755.9|2757.2|2756.4|2756.2|2755.4|202
1718167800000|2024-06-12 04:50:00|2756.2|2755.4|2756.2|2755.4|2756.7|2755.9|2755.7|2754.9|234
1718168100000|2024-06-12 04:55:00|2756.7|2755.9|2757.2|2756.4|2757.2|2756.4|2756.2|2755.4|148
1718168400000|2024-06-12 05:00:00|2756.7|2755.9|2756.7|2755.9|2756.7|2755.9|2756.2|2755.4|230
1718168700000|2024-06-12 05:05:00|2757.2|2756.4|2756.7|2755.9|2757.2|2756.4|2756.2|2755.4|172
1718169000000|2024-06-12 05:10:00|||||||||117
1718169300000|2024-06-12 05:15:00|2756.9|2756.1|2757.2|2756.4|2757.2|2756.4|2756.7|2755.9|201
1718169600000|2024-06-12 05:20:00|2757.7|2756.9|2758.2|2757.4|2758.7|2757.9|2757.7|2756.9|214
1718169900000|2024-06-12 05:25:00|2757.7|2756.9|2758.2|2757.4|2758.7|2757.9|2757.2|2756.4|213
1718170200000|2024-06-12 05:30:00|2758.7|2757.9|2759.7|2758.9|2759.7|2758.9|2758.7|2757.9|294
1718170500000|2024-06-12 05:35:00|2759.2|2758.4|2758.7|2757.9|2759.2|2758.4|2758.2|2757.4|317
1718170800000|2024-06-12 05:40:00|2758.2|2757.4|2757.7|2756.9|2758.7|2757.9|2757.7|2756.9|307
1718171100000|2024-06-12 05:45:00|2757.2|2756.4|2757.7|2756.9|2758.2|2757.4|2757.2|2756.4|262
1718171400000|2024-06-12 05:50:00|2757.2|2756.4|2758.7|2757.9|2759.2|2758.4|2757.2|2756.4|427
1718171700000|2024-06-12 05:55:00|2759.2|2758.4|2755.2|2754.4|2759.2|2758.4|2754.2|2753.4|2914
1718172000000|2024-06-12 06:00:00|2755.7|2754.9|2757.2|2756.4|2758.2|2757.4|2755.7|2754.9|1844
1718172300000|2024-06-12 06:05:00|2757.4|2756.6|2758.3|2756.3|2758.5|2756.9|2756.7|2755.9|339
1718172600000|2024-06-12 06:10:00|2758.1|2756.1|2759|2757|2759|2757|2757.8|2755.8|0
1718172900000|2024-06-12 06:15:00|2758.9|2756.9|2759.6|2757.6|2759.7|2757.7|2758.8|2756.8|323
1718173200000|2024-06-12 06:20:00|2759.7|2757.7|2759.5|2757.5|2759.8|2757.8|2759.3|2757.3|0
1718173500000|2024-06-12 06:25:00|2759.3|2757.3|2759.3|2757.3|2759.5|2757.5|2759.1|2757.1|0
1718173800000|2024-06-12 06:30:00|2759.1|2757.1|2758.8|2756.8|2759.3|2757.3|2758.6|2756.6|0
1718174100000|2024-06-12 06:35:00|2758.7|2756.7|2758.5|2756.5|2758.8|2756.8|2758.5|2756.5|0
1718174400000|2024-06-12 06:40:00|2758.6|2756.6|2758.5|2756.5|2758.8|2756.8|2757.9|2755.9|0
1718174700000|2024-06-12 06:45:00|2758.4|2756.4|2758.7|2756.7|2759|2757|2758.3|2756.3|0
1718175000000|2024-06-12 06:50:00|2758.8|2756.8|2758.6|2756.6|2759|2757|2758.2|2756.2|0
1718175300000|2024-06-12 06:55:00|2758.7|2756.7|2757.8|2755.8|2758.9|2756.9|2757.7|2755.7|0
1718175600000|2024-06-12 07:00:00|2757.7|2755.7|2757.7|2755.7|2758.6|2756.6|2757.5|2755.5|0
1718175900000|2024-06-12 07:05:00|2757.8|2755.8|2758.2|2756.2|2758.3|2756.3|2757.5|2755.5|0
1718176200000|2024-06-12 07:10:00|2758.1|2756.1|2758.7|2756.7|2758.9|2756.9|2758|2756|0
1718176500000|2024-06-12 07:15:00|2758.9|2756.9|2758.6|2756.6|2759.1|2757.1|2758|2756|0
1718176800000|2024-06-12 07:20:00|2758.7|2756.7|2758.3|2756.3|2759|2757|2758.3|2756.3|0
1718177100000|2024-06-12 07:25:00|2758|2756|2759.5|2757.5|2759.6|2757.6|2758|2756|0
1718177400000|2024-06-12 07:30:00|2759.6|2757.6|2760.9|2759.7|2761.1|2759.9|2759.5|2757.5|230
1718177700000|2024-06-12 07:35:00|2760.4|2759.2|2760.9|2759.7|2761.4|2760.2|2759.9|2758.7|181
1718178000000|2024-06-12 07:40:00|2760.6|2759.4|2760.9|2759.7|2761.4|2760.2|2760.4|2759.2|63
1718178300000|2024-06-12 07:45:00|2760.4|2759.2|2760.4|2759.2|2760.4|2759.2|2759.9|2758.7|71
1718178600000|2024-06-12 07:50:00|2760.9|2759.7|2760.9|2759.7|2761.4|2760.2|2760.4|2759.2|31
1718178900000|2024-06-12 07:55:00|2760.4|2759.2|2761.4|2760.2|2761.9|2760.7|2760.4|2759.2|96
1718179200000|2024-06-12 08:00:00|2761.9|2760.7|2761.4|2760.2|2762.4|2761.2|2761.4|2760.2|67
1718179500000|2024-06-12 08:05:00|2760.9|2759.7|2760.9|2759.7|2761.6|2760.4|2760.9|2759.7|23
1718179800000|2024-06-12 08:10:00|2761.4|2760.2|2761.4|2760.2|2761.9|2760.7|2760.9|2759.7|39
1718180100000|2024-06-12 08:15:00|2761.9|2760.7|2760.4|2759.2|2761.9|2760.7|2760.4|2759.2|44
1718180400000|2024-06-12 08:20:00|2760.1|2758.9|2760.4|2759.2|2760.4|2759.2|2759.9|2758.7|45
1718180700000|2024-06-12 08:25:00|2759.9|2758.7|2759.4|2758.2|2760.4|2759.2|2759.4|2758.2|39
1718181000000|2024-06-12 08:30:00|2758.9|2757.7|2759.9|2758.7|2760.9|2759.7|2758.9|2757.7|33
1718181300000|2024-06-12 08:35:00|2760.4|2759.2|2759.9|2758.7|2760.4|2759.2|2759.9|2758.7|15
1718181600000|2024-06-12 08:40:00|2760.1|2758.9|2759.9|2758.7|2760.4|2759.2|2759.9|2758.7|22
1718181900000|2024-06-12 08:45:00|2760.1|2758.9|2760.4|2759.2|2760.9|2759.7|2759.9|2758.7|10
1718182200000|2024-06-12 08:50:00|2760.6|2759.4|2760.4|2759.2|2760.9|2759.7|2760.4|2759.2|12
1718182500000|2024-06-12 08:55:00|2760.6|2759.4|2760.1|2758.9|2760.6|2759.4|2759.4|2758.2|7
1718182800000|2024-06-12 09:00:00|2759.9|2758.7|2760.4|2759.2|2760.4|2759.2|2759.9|2758.7|11
1718183100000|2024-06-12 09:05:00|2760.6|2759.4|2759.9|2758.7|2760.6|2759.4|2759.4|2758.2|60
1718183400000|2024-06-12 09:10:00|2760.4|2759.2|2760.4|2759.2|2760.9|2759.7|2759.9|2758.7|13
1718183700000|2024-06-12 09:15:00|2760.9|2759.7|2760.6|2759.4|2760.9|2759.7|2760.4|2759.2|21
1718184000000|2024-06-12 09:20:00|2760.4|2759.2|2759.9|2758.7|2760.6|2759.4|2759.9|2758.7|24
1718184300000|2024-06-12 09:25:00|2760.4|2759.2|2760.6|2759.4|2760.9|2759.7|2760.4|2759.2|18
1718184600000|2024-06-12 09:30:00|2760.9|2759.7|2759.4|2758.2|2760.9|2759.7|2759.4|2758.2|22
1718184900000|2024-06-12 09:35:00|2758.9|2757.7|2760.9|2759.7|2760.9|2759.7|2758.9|2757.7|34
1718185200000|2024-06-12 09:40:00|2761.4|2760.2|2761.4|2760.2|2761.4|2760.2|2760.9|2759.7|13
1718185500000|2024-06-12 09:45:00|2761.1|2759.9|2762.4|2761.2|2762.4|2761.2|2760.9|2759.7|39
1718185800000|2024-06-12 09:50:00|2762.6|2761.4|2762.4|2761.2|2762.9|2761.7|2762.1|2760.9|16
1718186100000|2024-06-12 09:55:00|2762.6|2761.4|2761.4|2760.2|2762.9|2761.7|2761.4|2760.2|48
1718186400000|2024-06-12 10:00:00|2760.9|2759.7|2760.4|2759.2|2761.9|2760.7|2760.4|2759.2|56
1718186700000|2024-06-12 10:05:00|2760.6|2759.4|2761.4|2760.2|2761.9|2760.7|2760.4|2759.2|35
1718187000000|2024-06-12 10:10:00|2761.6|2760.4|2762.4|2761.2|2762.6|2761.4|2761.6|2760.4|16
1718187300000|2024-06-12 10:15:00|2762.6|2761.4|2762.4|2761.2|2762.9|2761.7|2762.4|2761.2|43
1718187600000|2024-06-12 10:20:00|2761.9|2760.7|2761.4|2760.2|2761.9|2760.7|2760.9|2759.7|10
1718187900000|2024-06-12 10:25:00|2760.9|2759.7|2761.4|2760.2|2761.9|2760.7|2760.9|2759.7|10
1718188200000|2024-06-12 10:30:00|2761.9|2760.7|2761.9|2760.7|2762.1|2760.9|2761.4|2760.2|18
1718188500000|2024-06-12 10:35:00|2762.1|2760.9|2761.9|2760.7|2762.4|2761.2|2761.9|2760.7|16
1718188800000|2024-06-12 10:40:00|2762.1|2760.9|2761.9|2760.7|2762.4|2761.2|2761.9|2760.7|9
1718189100000|2024-06-12 10:45:00|2761.4|2760.2|2761.6|2760.4|2762.4|2761.2|2761.4|2760.2|34
1718189400000|2024-06-12 10:50:00|2761.9|2760.7|2762.4|2761.2|2762.4|2761.2|2761.9|2760.7|10
1718189700000|2024-06-12 10:55:00|2762.1|2760.9|2761.9|2760.7|2762.4|2761.2|2761.4|2760.2|23
1718190000000|2024-06-12 11:00:00|2762.1|2760.9|2762.9|2761.7|2762.9|2761.7|2761.9|2760.7|33
1718190300000|2024-06-12 11:05:00|2762.6|2761.4|2762.4|2761.2|2762.9|2761.7|2762.4|2761.2|25
1718190600000|2024-06-12 11:10:00|2762.9|2761.7|2762.4|2761.2|2762.9|2761.7|2762.4|2761.2|15
1718190900000|2024-06-12 11:15:00|2761.9|2760.7|2761.9|2760.7|2762.4|2761.2|2761.9|2760.7|5
1718191200000|2024-06-12 11:20:00|2761.6|2760.4|2762.4|2761.2|2762.9|2761.7|2761.4|2760.2|17
1718191500000|2024-06-12 11:25:00|2762.9|2761.7|2762.9|2761.7|2762.9|2761.7|2762.6|2761.4|16
1718191800000|2024-06-12 11:30:00|2762.4|2761.2|2762.4|2761.2|2762.9|2761.7|2761.9|2760.7|8
1718192100000|2024-06-12 11:35:00|2762.9|2761.7|2762.9|2761.7|2762.9|2761.7|2762.6|2761.4|12
1718192400000|2024-06-12 11:40:00|2762.6|2761.4|2762.9|2761.7|2763.4|2762.2|2762.6|2761.4|32
1718192700000|2024-06-12 11:45:00|2762.4|2761.2|2762.4|2761.2|2762.4|2761.2|2762.1|2760.9|39
1718193000000|2024-06-12 11:50:00|2761.9|2760.7|2761.9|2760.7|2761.9|2760.7|2761.1|2759.9|12
1718193300000|2024-06-12 11:55:00|||||||||27
1718193600000|2024-06-12 12:00:00|2761.4|2760.2|2761.4|2760.2|2761.6|2760.4|2761.4|2760.2|59
1718193900000|2024-06-12 12:05:00|2760.9|2759.7|2760.9|2759.7|2761.1|2759.9|2759.9|2758.7|181
1718194200000|2024-06-12 12:10:00|2760.4|2759.2|2760.4|2759.2|2760.4|2759.2|2759.9|2758.7|30
1718194500000|2024-06-12 12:15:00|||||||||16
1718194800000|2024-06-12 12:20:00|2759.9|2758.7|2759.9|2758.7|2760.4|2759.2|2759.4|2758.2|113
1718195100000|2024-06-12 12:25:00|2760.4|2759.2|2760.9|2759.7|2763.1|2761.9|2760.4|2759.2|138
1718195400000|2024-06-12 12:30:00|2761.1|2759.9|2768.4|2767.2|2772.1|2770.9|2761.1|2759.9|456
1718195700000|2024-06-12 12:35:00|2768.9|2767.7|2768.1|2766.9|2770.1|2768.9|2766.6|2765.4|179
1718196000000|2024-06-12 12:40:00|2767.9|2766.7|2767.1|2765.9|2768.4|2767.2|2766.1|2764.9|113
1718196300000|2024-06-12 12:45:00|2767.4|2766.2|2767.9|2766.7|2768.4|2767.2|2765.9|2764.7|217
1718196600000|2024-06-12 12:50:00|2768.4|2767.2|2767.6|2766.4|2768.9|2767.7|2767.4|2766.2|73
1718196900000|2024-06-12 12:55:00|2767.4|2766.2|2767.9|2766.7|2767.9|2766.7|2765.9|2764.7|28
1718197200000|2024-06-12 13:00:00|2767.4|2766.2|2767.9|2766.7|2768.4|2767.2|2766.4|2765.2|52
1718197500000|2024-06-12 13:05:00|2768.1|2766.9|2768.4|2767.2|2769.4|2768.2|2767.9|2766.7|38
1718197800000|2024-06-12 13:10:00|2768.1|2766.9|2768.4|2767.2|2769.9|2768.7|2767.9|2766.7|45
1718198100000|2024-06-12 13:15:00|2768.6|2767.4|2769.9|2768.7|2770.4|2769.2|2768.6|2767.4|217
1718198400000|2024-06-12 13:20:00|2769.4|2768.2|2770.4|2769.2|2770.9|2769.7|2769.4|2768.2|62
1718198700000|2024-06-12 13:25:00|2770.1|2768.9|2769.9|2768.7|2770.4|2769.2|2769.4|2768.2|91
1718199000000|2024-06-12 13:30:00|2770.4|2769.2|2767.9|2766.7|2770.4|2769.2|2767.9|2766.7|191
1718199300000|2024-06-12 13:35:00|2768.4|2767.2|2770.9|2769.7|2770.9|2769.7|2768.4|2767.2|61
1718199600000|2024-06-12 13:40:00|2770.4|2769.2|2772.9|2771.7|2772.9|2771.7|2770.4|2769.2|178
1718199900000|2024-06-12 13:45:00|2772.4|2771.2|2772.9|2771.7|2773.4|2772.2|2771.4|2770.2|127
1718200200000|2024-06-12 13:50:00|2773.4|2772.2|2772.9|2771.7|2773.9|2772.7|2772.4|2771.2|154
1718200500000|2024-06-12 13:55:00|2773.1|2771.9|2771.9|2770.7|2774.1|2772.9|2771.6|2770.4|45
1718200800000|2024-06-12 14:00:00|2772.4|2771.2|2774.9|2773.7|2774.9|2773.7|2771.9|2770.7|52
1718201100000|2024-06-12 14:05:00|2775.1|2773.9|2774.9|2773.7|2775.1|2773.9|2773.9|2772.7|109
1718201400000|2024-06-12 14:10:00|2774.6|2773.4|2775.9|2774.7|2775.9|2774.7|2774.4|2773.2|96
1718201700000|2024-06-12 14:15:00|2775.4|2774.2|2774.9|2773.7|2775.9|2774.7|2774.4|2773.2|129
1718202000000|2024-06-12 14:20:00|2775.4|2774.2|2775.4|2774.2|2775.4|2774.2|2774.4|2773.2|63
1718202300000|2024-06-12 14:25:00|2775.9|2774.7|2776.4|2775.2|2776.9|2775.7|2775.9|2774.7|100
1718202600000|2024-06-12 14:30:00|2775.9|2774.7|2775.4|2774.2|2775.9|2774.7|2774.9|2773.7|111
1718202900000|2024-06-12 14:35:00|2775.6|2774.4|2773.9|2772.7|2775.9|2774.7|2773.9|2772.7|117
1718203200000|2024-06-12 14:40:00|2774.4|2773.2|2770.1|2768.9|2774.4|2773.2|2769.4|2768.2|209
1718203500000|2024-06-12 14:45:00|2769.9|2768.7|2770.4|2769.2|2771.4|2770.2|2769.9|2768.7|95
1718203800000|2024-06-12 14:50:00|2770.1|2768.9|2770.9|2769.7|2770.9|2769.7|2768.4|2767.2|114
1718204100000|2024-06-12 14:55:00|2771.4|2770.2|2770.4|2769.2|2772.4|2771.2|2769.9|2768.7|95
1718204400000|2024-06-12 15:00:00|2770.1|2768.9|2767.9|2766.7|2770.4|2769.2|2767.9|2766.7|167
1718204700000|2024-06-12 15:05:00|2768.1|2766.9|2765.9|2764.7|2768.4|2767.2|2765.9|2764.7|235
1718205000000|2024-06-12 15:10:00|2765.4|2764.2|2766.9|2765.7|2767.4|2766.2|2765.4|2764.2|125
1718205300000|2024-06-12 15:15:00|2766.6|2765.4|2767.4|2766.2|2767.9|2766.7|2765.9|2764.7|111
1718205600000|2024-06-12 15:20:00|2766.9|2765.7|2766.4|2765.2|2767.9|2766.7|2765.9|2764.7|191
1718205900000|2024-06-12 15:25:00|2765.9|2764.7|2769.4|2768.2|2769.4|2768.2|2765.6|2764.4|95
1718206200000|2024-06-12 15:30:00|2769.9|2768.7|2769.9|2768.7|2770.1|2768.9|2768.4|2767.2|124
1718206500000|2024-06-12 15:35:00|2769.6|2768.4|2767.4|2766.2|2769.6|2768.4|2767.1|2765.9|66
1718206800000|2024-06-12 15:40:00|2767.6|2766.4|2767.4|2766.2|2768.4|2767.2|2767.4|2766.2|46
1718207100000|2024-06-12 15:45:00|2767.1|2765.9|2766.4|2765.2|2767.4|2766.2|2766.4|2765.2|45
1718207400000|2024-06-12 15:50:00|2765.9|2764.7|2766.4|2765.2|2766.4|2765.2|2765.4|2764.2|73
1718207700000|2024-06-12 15:55:00|2766.6|2765.4|2766.9|2765.7|2767.9|2766.7|2766.6|2765.4|85
1718208000000|2024-06-12 16:00:00|2767.1|2765.9|2766.9|2765.7|2767.4|2766.2|2766.4|2765.2|96
1718208300000|2024-06-12 16:05:00|2767.1|2765.9|2766.9|2765.7|2767.4|2766.2|2766.1|2764.9|45
1718208600000|2024-06-12 16:10:00|2767.4|2766.2|2766.9|2765.7|2767.4|2766.2|2766.4|2765.2|69
1718208900000|2024-06-12 16:15:00|2767.1|2765.9|2766.9|2765.7|2767.4|2766.2|2766.9|2765.7|60
1718209200000|2024-06-12 16:20:00|||||||||22
1718209500000|2024-06-12 16:25:00|||||||||13
1718209800000|2024-06-12 16:30:00|2767.4|2766.2|2766.4|2765.2|2767.6|2766.4|2765.9|2764.7|69
1718210100000|2024-06-12 16:35:00|2766.6|2765.4|2767.4|2766.2|2767.9|2766.7|2766.4|2765.2|25
1718210400000|2024-06-12 16:40:00|2767.9|2766.7|2769.9|2768.7|2769.9|2768.7|2767.4|2766.2|69
1718210700000|2024-06-12 16:45:00|2770.4|2769.2|2769.4|2768.2|2770.4|2769.2|2769.1|2767.9|20
1718211000000|2024-06-12 16:50:00|2769.1|2767.9|2766.9|2765.7|2769.4|2768.2|2766.9|2765.7|30
1718211300000|2024-06-12 16:55:00|2767.4|2766.2|2768.9|2767.7|2768.9|2767.7|2767.1|2765.9|32
1718211600000|2024-06-12 17:00:00|2768.6|2767.4|2768.9|2767.7|2770.4|2769.2|2768.4|2767.2|48
1718211900000|2024-06-12 17:05:00|2768.4|2767.2|2769.9|2768.7|2769.9|2768.7|2767.9|2766.7|116
1718212200000|2024-06-12 17:10:00|2769.4|2768.2|2768.4|2767.2|2769.6|2768.4|2767.9|2766.7|58
1718212500000|2024-06-12 17:15:00|2768.1|2766.9|2769.4|2768.2|2769.4|2768.2|2767.9|2766.7|29
1718212800000|2024-06-12 17:20:00|2769.1|2767.9|2768.9|2767.7|2769.1|2767.9|2768.9|2767.7|16
1718213100000|2024-06-12 17:25:00|2769.4|2768.2|2769.4|2768.2|2770.4|2769.2|2769.4|2768.2|79
1718213400000|2024-06-12 17:30:00|2769.9|2768.7|2769.1|2767.9|2769.9|2768.7|2767.4|2766.2|57
1718213700000|2024-06-12 17:35:00|2769.4|2768.2|2769.4|2768.2|2769.9|2768.7|2768.9|2767.7|13
1718214000000|2024-06-12 17:40:00|2769.1|2767.9|2767.9|2766.7|2769.4|2768.2|2767.9|2766.7|14
1718214300000|2024-06-12 17:45:00|2767.6|2766.4|2767.4|2766.2|2767.9|2766.7|2766.9|2765.7|12
1718214600000|2024-06-12 17:50:00|2767.1|2765.9|2766.9|2765.7|2767.4|2766.2|2766.4|2765.2|16
1718214900000|2024-06-12 17:55:00|2767.1|2765.9|2765.6|2764.4|2767.4|2766.2|2765.4|2764.2|42
1718215200000|2024-06-12 18:00:00|2763.9|2762.7|2767.9|2766.7|2769.1|2767.9|2763.9|2762.7|101
1718215500000|2024-06-12 18:05:00|2767.6|2766.4|2770.9|2769.7|2770.9|2769.7|2766.4|2765.2|108
1718215800000|2024-06-12 18:10:00|2771.4|2770.2|2770.4|2769.2|2772.4|2771.2|2768.9|2767.7|53
1718216100000|2024-06-12 18:15:00|2770.1|2768.9|2768.9|2767.7|2771.9|2770.7|2768.9|2767.7|114
1718216400000|2024-06-12 18:20:00|2768.6|2767.4|2767.4|2766.2|2768.9|2767.7|2767.1|2765.9|88
1718216700000|2024-06-12 18:25:00|2767.9|2766.7|2767.9|2766.7|2768.4|2767.2|2767.4|2766.2|71
1718217000000|2024-06-12 18:30:00|2768.1|2766.9|2769.9|2768.7|2770.4|2769.2|2766.4|2765.2|111
1718217300000|2024-06-12 18:35:00|2770.1|2768.9|2771.1|2769.9|2771.1|2769.9|2767.9|2766.7|64
1718217600000|2024-06-12 18:40:00|2770.9|2769.7|2769.6|2768.4|2770.9|2769.7|2767.9|2766.7|135
1718217900000|2024-06-12 18:45:00|2769.9|2768.7|2768.9|2767.7|2769.9|2768.7|2768.4|2767.2|133
1718218200000|2024-06-12 18:50:00|2768.4|2767.2|2769.4|2768.2|2769.9|2768.7|2767.4|2766.2|42
1718218500000|2024-06-12 18:55:00|2769.1|2767.9|2771.9|2770.7|2772.4|2771.2|2769.1|2767.9|41
1718218800000|2024-06-12 19:00:00|2772.1|2770.9|2771.1|2769.9|2772.9|2771.7|2770.6|2769.4|31
1718219100000|2024-06-12 19:05:00|2770.9|2769.7|2772.4|2771.2|2772.9|2771.7|2770.4|2769.2|29
1718219400000|2024-06-12 19:10:00|2771.9|2770.7|2772.9|2771.7|2773.4|2772.2|2771.4|2770.2|86
1718219700000|2024-06-12 19:15:00|2772.6|2771.4|2773.4|2772.2|2773.4|2772.2|2771.9|2770.7|45
1718220000000|2024-06-12 19:20:00|2773.1|2771.9|2770.4|2769.2|2774.1|2772.9|2770.4|2769.2|46
1718220300000|2024-06-12 19:25:00|2770.1|2768.9|2768.4|2767.2|2771.1|2769.9|2767.4|2766.2|114
1718220600000|2024-06-12 19:30:00|2767.9|2766.7|2766.9|2765.7|2769.4|2768.2|2766.6|2765.4|94
1718220900000|2024-06-12 19:35:00|2766.4|2765.2|2765.6|2764.4|2768.9|2767.7|2765.4|2764.2|135
1718221200000|2024-06-12 19:40:00|2765.4|2764.2|2765.4|2764.2|2766.4|2765.2|2764.9|2763.7|59
1718221500000|2024-06-12 19:45:00|2765.6|2764.4|2768.1|2766.9|2769.4|2768.2|2764.6|2763.4|68
1718221800000|2024-06-12 19:50:00|2767.9|2766.7|2768.9|2767.7|2771.1|2769.9|2766.9|2765.7|207
1718222100000|2024-06-12 19:55:00|2769.1|2767.9|2767.1|2765.9|2770.9|2769.7|2766.4|2765.2|443
1718222400000|2024-06-12 20:00:00|2767.4|2766.2|2766.6|2765.4|2767.4|2766.2|2765.9|2764.7|79
1718222700000|2024-06-12 20:05:00|2766.9|2765.7|2767.4|2766.2|2767.4|2766.2|2766.9|2765.7|22
1718223000000|2024-06-12 20:10:00|2767.1|2765.9|2766.9|2765.7|2767.4|2766.2|2766.9|2765.7|1
1718223300000|2024-06-12 20:15:00|2767.6|2766.4|2766.6|2765.4|2767.9|2766.7|2765.9|2764.7|62
1718223600000|2024-06-12 20:20:00|2766.4|2765.2|2767.1|2765.9|2767.4|2766.2|2766.4|2765.2|17
1718223900000|2024-06-12 20:25:00|2766.9|2765.7|2766.4|2765.2|2767.4|2766.2|2766.4|2765.2|22
1718224200000|2024-06-12 20:30:00|2766.1|2764.9|2766.9|2765.7|2766.9|2765.7|2766.1|2764.9|7
1718224500000|2024-06-12 20:35:00|2767.1|2765.9|2766.4|2765.2|2767.4|2766.2|2765.9|2764.7|24
1718224800000|2024-06-12 20:40:00|2766.1|2764.9|2766.4|2765.2|2766.4|2765.2|2765.9|2764.7|2
1718225100000|2024-06-12 20:45:00|2766.1|2764.9|2765.9|2764.7|2766.6|2765.4|2765.9|2764.7|11
1718225400000|2024-06-12 20:50:00|2765.4|2764.2|2767.5|2765.5|2767.5|2765.5|2765.1|2763.9|12
1718225700000|2024-06-12 20:55:00|2767.3|2765.3|2768.4|2766.4|2768.8|2766.8|2767.1|2765.1|1
1718226000000|2024-06-12 21:00:00|2768.6|2766.6|2768.1|2766.1|2768.6|2766.6|2768.1|2766.1|1
1718226300000|2024-06-12 21:05:00|2768.2|2766.2|2767.5|2765.5|2768.2|2766.2|2767.4|2765.4|0
1718226600000|2024-06-12 21:10:00|2767.4|2765.4|2767.3|2765.3|2767.5|2765.5|2767.3|2765.3|0
1718226900000|2024-06-12 21:15:00|2767.2|2765.2|2767.2|2765.2|2767.4|2765.4|2767.2|2765.2|0
1718227200000|2024-06-12 21:20:00|2767.1|2765.1|2767.2|2765.2|2767.2|2765.2|2766.9|2764.9|0
1718227800000|2024-06-12 21:30:00|2767.3|2765.3|2767.2|2765.2|2767.4|2765.4|2767.2|2765.2|0
1718228100000|2024-06-12 21:35:00|2767.3|2765.3|2767.3|2765.3|2767.3|2765.3|2767|2765|0
1718228400000|2024-06-12 21:40:00|2767.2|2765.2|2767.4|2765.4|2767.4|2765.4|2767.1|2765.1|0
1718228700000|2024-06-12 21:45:00|2767.3|2765.3|2767.7|2765.7|2767.7|2765.7|2767.3|2765.3|0
1718229000000|2024-06-12 21:50:00|2767.6|2765.6|2767.5|2765.5|2767.6|2765.6|2767.4|2765.4|0
1718229300000|2024-06-12 21:55:00|2767.6|2765.6|2767.6|2765.6|2767.6|2765.6|2767.6|2765.6|0
1718229600000|2024-06-12 22:00:00|2767.9|2765.9|2764.9|2762.9|2767.9|2765.9|2764.6|2762.6|0
1718229900000|2024-06-12 22:05:00|2765.1|2763.1|2765.6|2763.6|2765.8|2763.8|2765.1|2763.1|0
1718230200000|2024-06-12 22:10:00|2765.7|2763.7|2767.1|2765.1|2767.4|2765.4|2765.5|2763.5|0
1718230500000|2024-06-12 22:15:00|2767.2|2765.2|2765.5|2763.5|2767.2|2765.2|2765.5|2763.5|0
1718230800000|2024-06-12 22:20:00|2765.7|2763.7|2766.7|2764.7|2766.7|2764.7|2765.7|2763.7|0
1718231100000|2024-06-12 22:25:00|2766.8|2764.8|2766.9|2764.9|2767.2|2765.2|2766.8|2764.8|0
1718231400000|2024-06-12 22:30:00|2767|2765|2767.1|2765.1|2767.2|2765.2|2767|2765|0
1718231700000|2024-06-12 22:35:00|2767|2765|2767|2765|2767.1|2765.1|2767|2765|0
1718232000000|2024-06-12 22:40:00|2767.2|2765.2|2767.3|2765.3|2767.3|2765.3|2767.1|2765.1|0
1718232300000|2024-06-12 22:45:00|2767.2|2765.2|2767.5|2765.5|2767.7|2765.7|2767.2|2765.2|0
1718232600000|2024-06-12 22:50:00|2767.4|2765.4|2768.4|2766.4|2768.4|2766.4|2767.2|2765.2|0
1718232900000|2024-06-12 22:55:00|2768.3|2766.3|2768.7|2766.7|2769.1|2767.1|2768.1|2766.1|0
1718233200000|2024-06-12 23:00:00|2768.8|2766.8|2768.7|2766.7|2769.1|2767.1|2768.1|2766.1|0
1718233500000|2024-06-12 23:05:00|2768.6|2766.6|2768.6|2766.6|2768.7|2766.7|2767.9|2765.9|0
1718233800000|2024-06-12 23:10:00|2768.7|2766.7|2769|2767|2769.4|2767.4|2768.6|2766.6|0
1718234100000|2024-06-12 23:15:00|2768.9|2766.9|2768.8|2766.8|2769|2767|2768.7|2766.7|0
1718234400000|2024-06-12 23:20:00|2768.6|2766.6|2768|2766|2768.8|2766.8|2767.7|2765.7|0
1718234700000|2024-06-12 23:25:00|2768.2|2766.2|2767.6|2765.6|2768.2|2766.2|2767.4|2765.4|0
1718235000000|2024-06-12 23:30:00|2767.5|2765.5|2766.7|2764.7|2767.5|2765.5|2764.5|2762.5|0
1718235300000|2024-06-12 23:35:00|2766.6|2764.6|2766.7|2764.7|2766.7|2764.7|2766.1|2764.1|0
1718235600000|2024-06-12 23:40:00|2766.6|2764.6|2768|2766|2768.1|2766.1|2766.6|2764.6|0
1718235900000|2024-06-12 23:45:00|2767.9|2765.9|2768.4|2767.2|2769.1|2767.9|2766.9|2765.7|308
1718236200000|2024-06-12 23:50:00|2768.6|2767.4|2772.4|2771.2|2772.4|2771.2|2767.9|2766.7|210
1718236500000|2024-06-12 23:55:00|2772.6|2771.4|2770.9|2769.7|2772.9|2771.7|2770.4|2769.2|227
1718236800000|2024-06-13 00:00:00|2770.7|2769.9|2759.2|2758.4|2771.7|2770.9|2759.2|2758.4|1878
1718237100000|2024-06-13 00:05:00|2758.7|2757.9|2754.7|2753.9|2760.2|2759.4|2753.2|2752.4|1202
1718237400000|2024-06-13 00:10:00|2754.2|2753.4|2755.7|2754.9|2757.2|2756.4|2753.7|2752.9|693
1718237700000|2024-06-13 00:15:00|2754.9|2754.1|2753.2|2752.4|2755.2|2754.4|2750.7|2749.9|646
1718238000000|2024-06-13 00:20:00|2752.7|2751.9|2755.7|2754.9|2759.7|2758.9|2752.7|2751.9|871
1718238300000|2024-06-13 00:25:00|2755.9|2755.1|2752.2|2751.4|2756.7|2755.9|2752.2|2751.4|483
1718238600000|2024-06-13 00:30:00|2752.7|2751.9|2754.4|2753.6|2754.4|2753.6|2748.7|2747.9|763
1718238900000|2024-06-13 00:35:00|2754.2|2753.4|2749.2|2748.4|2755.2|2754.4|2748.4|2747.6|421
1718239200000|2024-06-13 00:40:00|2748.7|2747.9|2744.2|2743.4|2749.2|2748.4|2744.2|2743.4|608
1718239500000|2024-06-13 00:45:00|2743.9|2743.1|2740.7|2739.9|2743.9|2743.1|2739.7|2738.9|830
1718239800000|2024-06-13 00:50:00|2740.2|2739.4|2746.2|2745.4|2746.2|2745.4|2740.2|2739.4|699
1718240100000|2024-06-13 00:55:00|2745.9|2745.1|2748.4|2747.6|2749.7|2748.9|2744.7|2743.9|471
1718240400000|2024-06-13 01:00:00|2748.2|2747.4|2748.7|2747.9|2749.7|2748.9|2747.7|2746.9|364
1718240700000|2024-06-13 01:05:00|2748.9|2748.1|2748.7|2747.9|2751.7|2750.9|2748.2|2747.4|481
1718241000000|2024-06-13 01:10:00|2748.4|2747.6|2747.4|2746.6|2748.7|2747.9|2746.2|2745.4|343
1718241300000|2024-06-13 01:15:00|2747.2|2746.4|2748.2|2747.4|2749.2|2748.4|2746.7|2745.9|241
1718241600000|2024-06-13 01:20:00|2747.9|2747.1|2742.7|2741.9|2748.4|2747.6|2742.7|2741.9|692
1718241900000|2024-06-13 01:25:00|2742.4|2741.6|2741.7|2740.9|2742.7|2741.9|2740.2|2739.4|630
1718242200000|2024-06-13 01:30:00|2742.2|2741.4|2743.2|2742.4|2744.2|2743.4|2742.2|2741.4|327
1718242500000|2024-06-13 01:35:00|2743.4|2742.6|2741.7|2740.9|2743.7|2742.9|2741.7|2740.9|383
1718242800000|2024-06-13 01:40:00|2742.2|2741.4|2742.9|2742.1|2744.2|2743.4|2740.7|2739.9|575
1718243100000|2024-06-13 01:45:00|2742.7|2741.9|2743.2|2742.4|2743.7|2742.9|2742.2|2741.4|357
1718243400000|2024-06-13 01:50:00|2742.7|2741.9|2741.7|2740.9|2743.2|2742.4|2741.2|2740.4|297
1718243700000|2024-06-13 01:55:00|2741.9|2741.1|2742.2|2741.4|2742.9|2742.1|2741.7|2740.9|265
1718244000000|2024-06-13 02:00:00|2743.2|2742.4|2744.2|2743.4|2744.2|2743.4|2742.7|2741.9|223
1718244300000|2024-06-13 02:05:00|2743.9|2743.1|2745.2|2744.4|2745.7|2744.9|2743.9|2743.1|184
1718244600000|2024-06-13 02:10:00|2744.7|2743.9|2744.7|2743.9|2746.2|2745.4|2744.2|2743.4|224
1718244900000|2024-06-13 02:15:00|2745.2|2744.4|2742.7|2741.9|2745.2|2744.4|2742.2|2741.4|231
1718245200000|2024-06-13 02:20:00|2742.4|2741.6|2740.2|2739.4|2742.7|2741.9|2740.2|2739.4|319
1718245500000|2024-06-13 02:25:00|2739.9|2739.1|2738.2|2737.4|2740.2|2739.4|2738.2|2737.4|440
1718245800000|2024-06-13 02:30:00|2737.7|2736.9|2735.2|2734.4|2738.7|2737.9|2734.9|2734.1|614
1718246100000|2024-06-13 02:35:00|2734.9|2734.1|2734.9|2734.1|2735.2|2734.4|2732.2|2731.4|553
1718246400000|2024-06-13 02:40:00|2735.2|2734.4|2735.7|2734.9|2736.2|2735.4|2734.7|2733.9|136
1718246700000|2024-06-13 02:45:00|2735.4|2734.6|2734.2|2733.4|2735.7|2734.9|2734.2|2733.4|96
1718247000000|2024-06-13 02:50:00|2734.7|2733.9|2735.2|2734.4|2735.2|2734.4|2734.4|2733.6|102
1718247300000|2024-06-13 02:55:00|2734.9|2734.1|2735.2|2734.4|2735.7|2734.9|2734.7|2733.9|99
1718247600000|2024-06-13 03:00:00|2735.7|2734.9|2735.7|2734.9|2736.2|2735.4|2735.2|2734.4|151
1718247900000|2024-06-13 03:05:00|2735.2|2734.4|2734.7|2733.9|2735.7|2734.9|2734.2|2733.4|251
1718248200000|2024-06-13 03:10:00|2734.9|2734.1|2734.2|2733.4|2735.2|2734.4|2733.9|2733.1|133
1718248500000|2024-06-13 03:15:00|2733.9|2733.1|2733.7|2732.9|2734.7|2733.9|2733.2|2732.4|161
1718248800000|2024-06-13 03:20:00|2733.2|2732.4|2733.7|2732.9|2734.2|2733.4|2733.2|2732.4|173
1718249100000|2024-06-13 03:25:00|2733.4|2732.6|2733.2|2732.4|2733.4|2732.6|2731.7|2730.9|430
1718249400000|2024-06-13 03:30:00|2733.7|2732.9|2734.7|2733.9|2737.2|2736.4|2733.2|2732.4|1111
1718249700000|2024-06-13 03:35:00|2735.2|2734.4|2736.2|2735.4|2736.2|2735.4|2734.7|2733.9|404
1718250000000|2024-06-13 03:40:00|2735.7|2734.9|2736.7|2735.9|2738.2|2737.4|2733.9|2733.1|531
1718250300000|2024-06-13 03:45:00|2736.2|2735.4|2739.7|2738.9|2739.7|2738.9|2736.2|2735.4|257
1718250600000|2024-06-13 03:50:00|2740.2|2739.4|2741.2|2740.4|2741.2|2740.4|2739.2|2738.4|301
1718250900000|2024-06-13 03:55:00|2741.4|2740.6|2741.2|2740.4|2741.7|2740.9|2740.7|2739.9|201
1718251200000|2024-06-13 04:00:00|2740.7|2739.9|2740.2|2739.4|2740.7|2739.9|2739.2|2738.4|334
1718251500000|2024-06-13 04:05:00|2740.4|2739.6|2740.2|2739.4|2740.7|2739.9|2739.7|2738.9|196
1718251800000|2024-06-13 04:10:00|2740.7|2739.9|2740.2|2739.4|2740.7|2739.9|2739.7|2738.9|161
1718252100000|2024-06-13 04:15:00|2739.7|2738.9|2739.9|2739.1|2741.2|2740.4|2739.4|2738.6|284
1718252400000|2024-06-13 04:20:00|2739.7|2738.9|2737.2|2736.4|2739.7|2738.9|2736.7|2735.9|357
1718252700000|2024-06-13 04:25:00|2736.9|2736.1|2737.2|2736.4|2737.2|2736.4|2736.2|2735.4|261
1718253000000|2024-06-13 04:30:00|2737.7|2736.9|2738.2|2737.4|2738.7|2737.9|2737.7|2736.9|225
1718253300000|2024-06-13 04:35:00|2738.7|2737.9|2738.2|2737.4|2738.7|2737.9|2737.7|2736.9|210
1718253600000|2024-06-13 04:40:00|2737.9|2737.1|2738.7|2737.9|2738.7|2737.9|2737.9|2737.1|178
1718253900000|2024-06-13 04:45:00|2738.2|2737.4|2740.2|2739.4|2740.2|2739.4|2738.2|2737.4|258
1718254200000|2024-06-13 04:50:00|2739.7|2738.9|2741.7|2740.9|2741.7|2740.9|2739.7|2738.9|168
1718254500000|2024-06-13 04:55:00|2741.2|2740.4|2741.2|2740.4|2741.7|2740.9|2741.2|2740.4|143
1718254800000|2024-06-13 05:00:00|2740.7|2739.9|2740.2|2739.4|2740.7|2739.9|2739.7|2738.9|293
1718255100000|2024-06-13 05:05:00|2740.4|2739.6|2740.2|2739.4|2740.7|2739.9|2739.7|2738.9|356
1718255400000|2024-06-13 05:10:00|2739.7|2738.9|2740.2|2739.4|2740.7|2739.9|2739.7|2738.9|284
1718255700000|2024-06-13 05:15:00|2740.7|2739.9|2740.2|2739.4|2740.7|2739.9|2739.2|2738.4|372
1718256000000|2024-06-13 05:20:00|2739.7|2738.9|2739.7|2738.9|2739.7|2738.9|2738.7|2737.9|397
1718256300000|2024-06-13 05:25:00|2739.2|2738.4|2738.7|2737.9|2740.2|2739.4|2738.7|2737.9|307
1718256600000|2024-06-13 05:30:00|2739.2|2738.4|2738.2|2737.4|2739.2|2738.4|2738.2|2737.4|356
1718256900000|2024-06-13 05:35:00|2737.7|2736.9|2737.7|2736.9|2738.7|2737.9|2737.7|2736.9|374
1718257200000|2024-06-13 05:40:00|2737.2|2736.4|2736.7|2735.9|2737.7|2736.9|2736.7|2735.9|475
1718257500000|2024-06-13 05:45:00|2736.2|2735.4|2734.2|2733.4|2736.2|2735.4|2733.7|2732.9|611
1718257800000|2024-06-13 05:50:00|2733.9|2733.1|2732.2|2731.4|2733.9|2733.1|2731.2|2730.4|1351
1718258100000|2024-06-13 05:55:00|2732.7|2731.9|2729.2|2728.4|2733.2|2732.4|2729.2|2728.4|3349
1718258400000|2024-06-13 06:00:00|2729.7|2728.9|2728.7|2727.9|2729.7|2728.9|2727.7|2726.9|2642
1718258700000|2024-06-13 06:05:00|2728.2|2727.4|2729.7|2727.7|2729.8|2728.4|2727.7|2726.9|754
1718259000000|2024-06-13 06:10:00|2729.5|2727.5|2729.5|2727.5|2730.2|2728.2|2729.3|2727.3|7
1718259300000|2024-06-13 06:15:00|2729.7|2727.7|2730.3|2728.3|2730.3|2728.3|2729.4|2727.4|449
1718259600000|2024-06-13 06:20:00|2730.4|2728.4|2731.4|2729.4|2732.1|2730.1|2730.4|2728.4|0
1718259900000|2024-06-13 06:25:00|2731.5|2729.5|2731.1|2729.1|2731.5|2729.5|2730.5|2728.5|0
1718260200000|2024-06-13 06:30:00|2731.2|2729.2|2731.7|2729.7|2731.9|2729.9|2731.1|2729.1|0
1718260500000|2024-06-13 06:35:00|2731.9|2729.9|2732.2|2730.2|2732.7|2730.7|2731.8|2729.8|0
1718260800000|2024-06-13 06:40:00|2732.1|2730.1|2733.2|2731.2|2733.2|2731.2|2732.1|2730.1|0
1718261100000|2024-06-13 06:45:00|2733.3|2731.3|2733.3|2731.3|2733.5|2731.5|2733|2731|0
1718261400000|2024-06-13 06:50:00|2733.4|2731.4|2733.1|2731.1|2733.4|2731.4|2732.7|2730.7|0
1718261700000|2024-06-13 06:55:00|2733|2731|2732.6|2730.6|2733|2731|2732.1|2730.1|0
1718262000000|2024-06-13 07:00:00|2732.5|2730.5|2732.4|2730.4|2732.7|2730.7|2732.1|2730.1|0
1718262300000|2024-06-13 07:05:00|2732.7|2730.7|2733.4|2731.4|2733.5|2731.5|2732.2|2730.2|0
1718262600000|2024-06-13 07:10:00|2733.2|2731.2|2733.9|2731.9|2733.9|2731.9|2733|2731|0
1718262900000|2024-06-13 07:15:00|2734.1|2732.1|2734.4|2732.4|2734.6|2732.6|2733.8|2731.8|0
1718263200000|2024-06-13 07:20:00|2734.2|2732.2|2734.4|2732.4|2735|2733|2734.2|2732.2|0
1718263500000|2024-06-13 07:25:00|2734.7|2732.7|2733.9|2731.9|2734.7|2732.7|2733.9|2731.9|0
1718263800000|2024-06-13 07:30:00|2733.7|2731.7|2735.4|2734.2|2735.4|2734.2|2733.7|2731.7|242
1718264100000|2024-06-13 07:35:00|2735.9|2734.7|2734.9|2733.7|2735.9|2734.7|2733.9|2732.7|112
1718264400000|2024-06-13 07:40:00|2735.4|2734.2|2735.4|2734.2|2736.4|2735.2|2734.9|2733.7|96
1718264700000|2024-06-13 07:45:00|2735.9|2734.7|2736.9|2735.7|2736.9|2735.7|2735.9|2734.7|75
1718265000000|2024-06-13 07:50:00|2736.6|2735.4|2735.9|2734.7|2736.9|2735.7|2735.9|2734.7|78
1718265300000|2024-06-13 07:55:00|2736.1|2734.9|2735.9|2734.7|2736.4|2735.2|2735.4|2734.2|96
1718265600000|2024-06-13 08:00:00|2735.4|2734.2|2736.9|2735.7|2736.9|2735.7|2734.9|2733.7|119
1718265900000|2024-06-13 08:05:00|2737.4|2736.2|2737.6|2736.4|2738.1|2736.9|2737.1|2735.9|148
1718266200000|2024-06-13 08:10:00|2737.9|2736.7|2736.4|2735.2|2737.9|2736.7|2735.4|2734.2|58
1718266500000|2024-06-13 08:15:00|2736.1|2734.9|2735.9|2734.7|2736.4|2735.2|2734.9|2733.7|160
1718266800000|2024-06-13 08:20:00|2735.6|2734.4|2734.9|2733.7|2735.9|2734.7|2734.9|2733.7|115
1718267100000|2024-06-13 08:25:00|2734.4|2733.2|2734.9|2733.7|2735.4|2734.2|2733.9|2732.7|137
1718267400000|2024-06-13 08:30:00|2734.4|2733.2|2733.9|2732.7|2735.4|2734.2|2733.9|2732.7|134
1718267700000|2024-06-13 08:35:00|2734.1|2732.9|2734.9|2733.7|2735.4|2734.2|2733.9|2732.7|68
1718268000000|2024-06-13 08:40:00|2734.4|2733.2|2732.9|2731.7|2734.4|2733.2|2732.9|2731.7|156
1718268300000|2024-06-13 08:45:00|2733.4|2732.2|2733.4|2732.2|2733.4|2732.2|2733.1|2731.9|96
1718268600000|2024-06-13 08:50:00|2732.9|2731.7|2732.4|2731.2|2733.1|2731.9|2732.4|2731.2|23
1718268900000|2024-06-13 08:55:00|2732.9|2731.7|2734.4|2733.2|2734.9|2733.7|2732.4|2731.2|98
1718269200000|2024-06-13 09:00:00|2734.6|2733.4|2734.4|2733.2|2734.9|2733.7|2733.9|2732.7|91
1718269500000|2024-06-13 09:05:00|2734.9|2733.7|2734.9|2733.7|2735.4|2734.2|2734.4|2733.2|77
1718269800000|2024-06-13 09:10:00|2734.6|2733.4|2734.9|2733.7|2734.9|2733.7|2734.4|2733.2|62
1718270100000|2024-06-13 09:15:00|2735.4|2734.2|2733.9|2732.7|2735.4|2734.2|2733.4|2732.2|59
1718270400000|2024-06-13 09:20:00|2733.4|2732.2|2732.9|2731.7|2733.9|2732.7|2732.9|2731.7|30
1718270700000|2024-06-13 09:25:00|2732.4|2731.2|2731.4|2730.2|2732.9|2731.7|2731.4|2730.2|46
1718271000000|2024-06-13 09:30:00|2730.9|2729.7|2730.9|2729.7|2731.4|2730.2|2730.4|2729.2|56
1718271300000|2024-06-13 09:35:00|2730.6|2729.4|2730.4|2729.2|2730.9|2729.7|2729.9|2728.7|24
1718271600000|2024-06-13 09:40:00|2729.9|2728.7|2729.9|2728.7|2730.4|2729.2|2729.4|2728.2|40
1718271900000|2024-06-13 09:45:00|2729.6|2728.4|2729.4|2728.2|2730.4|2729.2|2729.4|2728.2|27
1718272200000|2024-06-13 09:50:00|2729.1|2727.9|2729.4|2728.2|2729.9|2728.7|2728.9|2727.7|40
1718272500000|2024-06-13 09:55:00|2729.6|2728.4|2729.9|2728.7|2730.4|2729.2|2729.6|2728.4|26
1718272800000|2024-06-13 10:00:00|2730.1|2728.9|2729.4|2728.2|2730.1|2728.9|2728.9|2727.7|24
1718273100000|2024-06-13 10:05:00|2729.1|2727.9|2728.4|2727.2|2729.4|2728.2|2728.4|2727.2|46
1718273400000|2024-06-13 10:10:00|2728.1|2726.9|2727.4|2726.2|2728.1|2726.9|2727.4|2726.2|21
1718273700000|2024-06-13 10:15:00|2726.9|2725.7|2726.4|2725.2|2727.4|2726.2|2725.9|2724.7|102
1718274000000|2024-06-13 10:20:00|2726.6|2725.4|2727.4|2726.2|2727.4|2726.2|2726.4|2725.2|48
1718274300000|2024-06-13 10:25:00|2727.6|2726.4|2728.9|2727.7|2728.9|2727.7|2727.4|2726.2|23
1718274600000|2024-06-13 10:30:00|2728.4|2727.2|2728.4|2727.2|2728.9|2727.7|2728.4|2727.2|40
1718274900000|2024-06-13 10:35:00|2728.9|2727.7|2727.6|2726.4|2728.9|2727.7|2727.4|2726.2|120
1718275200000|2024-06-13 10:40:00|2727.9|2726.7|2727.9|2726.7|2727.9|2726.7|2727.4|2726.2|26
1718275500000|2024-06-13 10:45:00|2728.1|2726.9|2727.9|2726.7|2728.4|2727.2|2727.4|2726.2|28
1718275800000|2024-06-13 10:50:00|2727.6|2726.4|2727.9|2726.7|2728.4|2727.2|2726.9|2725.7|27
1718276100000|2024-06-13 10:55:00|2728.1|2726.9|2728.9|2727.7|2728.9|2727.7|2727.9|2726.7|8
1718276400000|2024-06-13 11:00:00|2729.4|2728.2|2729.6|2728.4|2729.9|2728.7|2728.9|2727.7|39
1718276700000|2024-06-13 11:05:00|2729.4|2728.2|2729.9|2728.7|2729.9|2728.7|2729.4|2728.2|23
1718277000000|2024-06-13 11:10:00|2729.6|2728.4|2730.9|2729.7|2730.9|2729.7|2729.6|2728.4|14
1718277300000|2024-06-13 11:15:00|2731.1|2729.9|2730.9|2729.7|2731.6|2730.4|2730.9|2729.7|38
1718277600000|2024-06-13 11:20:00|2731.1|2729.9|2730.4|2729.2|2731.1|2729.9|2730.1|2728.9|9
1718277900000|2024-06-13 11:25:00|2730.9|2729.7|2730.4|2729.2|2730.9|2729.7|2730.1|2728.9|18
1718278200000|2024-06-13 11:30:00|2730.1|2728.9|2730.4|2729.2|2730.9|2729.7|2729.9|2728.7|28
1718278500000|2024-06-13 11:35:00|2730.1|2728.9|2730.9|2729.7|2731.4|2730.2|2730.1|2728.9|47
1718278800000|2024-06-13 11:40:00|2730.4|2729.2|2730.9|2729.7|2730.9|2729.7|2730.4|2729.2|19
1718279100000|2024-06-13 11:45:00|2730.6|2729.4|2731.4|2730.2|2731.4|2730.2|2730.6|2729.4|30
1718279400000|2024-06-13 11:50:00|2730.9|2729.7|2730.9|2729.7|2730.9|2729.7|2730.9|2729.7|4
1718279700000|2024-06-13 11:55:00|2730.6|2729.4|2730.4|2729.2|2730.9|2729.7|2729.9|2728.7|93
1718280000000|2024-06-13 12:00:00|2730.6|2729.4|2731.9|2730.7|2732.4|2731.2|2730.6|2729.4|98
1718280300000|2024-06-13 12:05:00|2731.4|2730.2|2732.4|2731.2|2732.9|2731.7|2731.4|2730.2|64
1718280600000|2024-06-13 12:10:00|2732.9|2731.7|2733.4|2732.2|2733.9|2732.7|2732.4|2731.2|91
1718280900000|2024-06-13 12:15:00|2733.6|2732.4|2731.9|2730.7|2733.6|2732.4|2731.9|2730.7|80
1718281200000|2024-06-13 12:20:00|2731.4|2730.2|2731.9|2730.7|2731.9|2730.7|2731.4|2730.2|34
1718281500000|2024-06-13 12:25:00|2732.4|2731.2|2732.1|2730.9|2732.9|2731.7|2731.9|2730.7|37
1718281800000|2024-06-13 12:30:00|2731.6|2730.4|2732.9|2731.7|2734.4|2733.2|2730.6|2729.4|312
1718282100000|2024-06-13 12:35:00|2732.6|2731.4|2731.4|2730.2|2732.9|2731.7|2731.1|2729.9|54
1718282400000|2024-06-13 12:40:00|2731.6|2730.4|2731.4|2730.2|2732.9|2731.7|2730.9|2729.7|83
1718282700000|2024-06-13 12:45:00|2731.9|2730.7|2731.4|2730.2|2731.9|2730.7|2730.9|2729.7|55
1718283000000|2024-06-13 12:50:00|2731.1|2729.9|2734.1|2732.9|2734.4|2733.2|2730.6|2729.4|50
1718283300000|2024-06-13 12:55:00|2733.9|2732.7|2732.9|2731.7|2734.4|2733.2|2732.9|2731.7|28
1718283600000|2024-06-13 13:00:00|2732.4|2731.2|2730.4|2729.2|2732.9|2731.7|2730.1|2728.9|82
1718283900000|2024-06-13 13:05:00|2730.6|2729.4|2729.6|2728.4|2730.9|2729.7|2729.4|2728.2|50
1718284200000|2024-06-13 13:10:00|2729.9|2728.7|2730.4|2729.2|2731.1|2729.9|2729.9|2728.7|34
1718284500000|2024-06-13 13:15:00|2730.1|2728.9|2730.4|2729.2|2730.9|2729.7|2729.9|2728.7|17
1718284800000|2024-06-13 13:20:00|2730.9|2729.7|2731.9|2730.7|2732.4|2731.2|2730.4|2729.2|53
1718285100000|2024-06-13 13:25:00|2732.1|2730.9|2732.4|2731.2|2732.9|2731.7|2731.9|2730.7|45
1718285400000|2024-06-13 13:30:00|2731.9|2730.7|2731.9|2730.7|2732.4|2731.2|2730.9|2729.7|99
1718285700000|2024-06-13 13:35:00|2731.6|2730.4|2726.9|2725.7|2732.4|2731.2|2726.9|2725.7|330
1718286000000|2024-06-13 13:40:00|2727.4|2726.2|2723.9|2722.7|2727.4|2726.2|2723.9|2722.7|944
1718286300000|2024-06-13 13:45:00|2723.6|2722.4|2721.9|2720.7|2723.6|2722.4|2721.9|2720.7|292
1718286600000|2024-06-13 13:50:00|2722.4|2721.2|2719.6|2718.4|2722.4|2721.2|2718.4|2717.2|352
1718286900000|2024-06-13 13:55:00|2719.9|2718.7|2717.9|2716.7|2720.1|2718.9|2716.9|2715.7|297
1718287200000|2024-06-13 14:00:00|2718.4|2717.2|2720.4|2719.2|2720.9|2719.7|2718.1|2716.9|266
1718287500000|2024-06-13 14:05:00|2720.9|2719.7|2718.9|2717.7|2720.9|2719.7|2717.9|2716.7|330
1718287800000|2024-06-13 14:10:00|2718.4|2717.2|2716.6|2715.4|2718.9|2717.7|2716.4|2715.2|163
1718288100000|2024-06-13 14:15:00|2716.9|2715.7|2718.9|2717.7|2719.9|2718.7|2716.4|2715.2|253
1718288400000|2024-06-13 14:20:00|2719.4|2718.2|2716.9|2715.7|2719.4|2718.2|2716.4|2715.2|132
1718288700000|2024-06-13 14:25:00|2717.4|2716.2|2717.9|2716.7|2717.9|2716.7|2715.4|2714.2|116
1718289000000|2024-06-13 14:30:00|2717.4|2716.2|2714.9|2713.7|2718.4|2717.2|2714.4|2713.2|201
1718289300000|2024-06-13 14:35:00|2715.1|2713.9|2719.4|2718.2|2719.4|2718.2|2714.4|2713.2|252
1718289600000|2024-06-13 14:40:00|2718.9|2717.7|2716.9|2715.7|2718.9|2717.7|2715.4|2714.2|327
1718289900000|2024-06-13 14:45:00|2717.4|2716.2|2714.9|2713.7|2717.4|2716.2|2713.9|2712.7|231
1718290200000|2024-06-13 14:50:00|2715.1|2713.9|2714.9|2713.7|2715.1|2713.9|2713.9|2712.7|114
1718290500000|2024-06-13 14:55:00|2715.1|2713.9|2714.9|2713.7|2716.4|2715.2|2714.9|2713.7|59
1718290800000|2024-06-13 15:00:00|2714.4|2713.2|2712.9|2711.7|2714.9|2713.7|2712.9|2711.7|150
1718291100000|2024-06-13 15:05:00|2712.4|2711.2|2712.9|2711.7|2714.9|2713.7|2712.4|2711.2|175
1718291400000|2024-06-13 15:10:00|2713.4|2712.2|2711.9|2710.7|2714.4|2713.2|2711.9|2710.7|101
1718291700000|2024-06-13 15:15:00|2711.4|2710.2|2712.9|2711.7|2712.9|2711.7|2710.9|2709.7|100
1718292000000|2024-06-13 15:20:00|2713.1|2711.9|2716.4|2715.2|2716.4|2715.2|2712.9|2711.7|148
1718292300000|2024-06-13 15:25:00|2716.9|2715.7|2713.9|2712.7|2716.9|2715.7|2712.1|2710.9|269
1718292600000|2024-06-13 15:30:00|2714.1|2712.9|2715.1|2713.9|2715.6|2714.4|2714.1|2712.9|109
1718292900000|2024-06-13 15:35:00|2714.9|2713.7|2715.9|2714.7|2715.9|2714.7|2714.9|2713.7|149
1718293200000|2024-06-13 15:40:00|2716.4|2715.2|2716.9|2715.7|2716.9|2715.7|2715.9|2714.7|96
1718293500000|2024-06-13 15:45:00|2716.4|2715.2|2716.9|2715.7|2716.9|2715.7|2715.4|2714.2|41
1718293800000|2024-06-13 15:50:00|2716.4|2715.2|2717.4|2716.2|2717.4|2716.2|2716.4|2715.2|65
1718294100000|2024-06-13 15:55:00|2717.1|2715.9|2715.4|2714.2|2717.4|2716.2|2715.4|2714.2|133
1718294400000|2024-06-13 16:00:00|2714.9|2713.7|2712.9|2711.7|2715.4|2714.2|2712.4|2711.2|149
1718294700000|2024-06-13 16:05:00|2712.4|2711.2|2710.9|2709.7|2713.4|2712.2|2710.9|2709.7|166
1718295000000|2024-06-13 16:10:00|2711.4|2710.2|2710.9|2709.7|2711.9|2710.7|2710.4|2709.2|145
1718295300000|2024-06-13 16:15:00|2710.4|2709.2|2708.9|2707.7|2710.9|2709.7|2708.9|2707.7|114
1718295600000|2024-06-13 16:20:00|2709.1|2707.9|2707.4|2706.2|2709.9|2708.7|2707.4|2706.2|172
1718295900000|2024-06-13 16:25:00|2707.1|2705.9|2705.4|2704.2|2707.4|2706.2|2705.4|2704.2|130
1718296200000|2024-06-13 16:30:00|2705.9|2704.7|2708.4|2707.2|2708.6|2707.4|2705.9|2704.7|153
1718296500000|2024-06-13 16:35:00|2708.1|2706.9|2708.9|2707.7|2709.4|2708.2|2707.9|2706.7|114
1718296800000|2024-06-13 16:40:00|2708.6|2707.4|2710.4|2709.2|2710.4|2709.2|2708.4|2707.2|50
1718297100000|2024-06-13 16:45:00|2710.9|2709.7|2710.4|2709.2|2711.4|2710.2|2708.9|2707.7|124
1718297400000|2024-06-13 16:50:00|2710.9|2709.7|2712.4|2711.2|2712.4|2711.2|2710.4|2709.2|69
1718297700000|2024-06-13 16:55:00|2711.9|2710.7|2712.4|2711.2|2712.9|2711.7|2711.6|2710.4|85
1718298000000|2024-06-13 17:00:00|2712.9|2711.7|2714.4|2713.2|2714.4|2713.2|2712.9|2711.7|137
1718298300000|2024-06-13 17:05:00|2714.9|2713.7|2714.9|2713.7|2715.9|2714.7|2714.4|2713.2|132
1718298600000|2024-06-13 17:10:00|2715.1|2713.9|2715.9|2714.7|2715.9|2714.7|2714.9|2713.7|61
1718298900000|2024-06-13 17:15:00|2715.4|2714.2|2714.4|2713.2|2715.4|2714.2|2714.4|2713.2|39
1718299200000|2024-06-13 17:20:00|2714.9|2713.7|2715.4|2714.2|2715.4|2714.2|2713.9|2712.7|50
1718299500000|2024-06-13 17:25:00|2715.9|2714.7|2714.4|2713.2|2716.1|2714.9|2714.4|2713.2|70
1718299800000|2024-06-13 17:30:00|2714.1|2712.9|2713.9|2712.7|2714.6|2713.4|2713.6|2712.4|143
1718300100000|2024-06-13 17:35:00|2714.1|2712.9|2714.6|2713.4|2714.6|2713.4|2713.4|2712.2|51
1718300400000|2024-06-13 17:40:00|2714.9|2713.7|2714.9|2713.7|2715.4|2714.2|2714.4|2713.2|120
1718300700000|2024-06-13 17:45:00|2715.4|2714.2|2715.9|2714.7|2715.9|2714.7|2714.4|2713.2|16
1718301000000|2024-06-13 17:50:00|2716.4|2715.2|2715.9|2714.7|2716.4|2715.2|2715.4|2714.2|33
1718301300000|2024-06-13 17:55:00|2716.4|2715.2|2715.9|2714.7|2716.4|2715.2|2715.4|2714.2|20
1718301600000|2024-06-13 18:00:00|2715.4|2714.2|2714.4|2713.2|2715.9|2714.7|2714.1|2712.9|15
1718301900000|2024-06-13 18:05:00|2714.6|2713.4|2716.9|2715.7|2716.9|2715.7|2714.6|2713.4|18
1718302200000|2024-06-13 18:10:00|2716.6|2715.4|2716.4|2715.2|2716.9|2715.7|2715.9|2714.7|8
1718302500000|2024-06-13 18:15:00|2716.1|2714.9|2715.9|2714.7|2716.4|2715.2|2715.4|2714.2|45
1718302800000|2024-06-13 18:20:00|2716.4|2715.2|2716.4|2715.2|2716.9|2715.7|2715.9|2714.7|30
1718303100000|2024-06-13 18:25:00|2716.1|2714.9|2716.9|2715.7|2716.9|2715.7|2715.9|2714.7|48
1718303400000|2024-06-13 18:30:00|2717.1|2715.9|2716.4|2715.2|2717.4|2716.2|2716.4|2715.2|23
1718303700000|2024-06-13 18:35:00|2716.6|2715.4|2715.4|2714.2|2716.9|2715.7|2715.4|2714.2|14
1718304000000|2024-06-13 18:40:00|2715.6|2714.4|2716.9|2715.7|2716.9|2715.7|2715.4|2714.2|14
1718304300000|2024-06-13 18:45:00|2716.6|2715.4|2716.4|2715.2|2716.9|2715.7|2715.9|2714.7|18
1718304600000|2024-06-13 18:50:00|2716.1|2714.9|2716.4|2715.2|2716.9|2715.7|2715.9|2714.7|9
1718304900000|2024-06-13 18:55:00|2716.1|2714.9|2717.4|2716.2|2717.4|2716.2|2716.1|2714.9|8
1718305200000|2024-06-13 19:00:00|2716.9|2715.7|2720.9|2719.7|2721.4|2720.2|2716.9|2715.7|210
1718305500000|2024-06-13 19:05:00|2721.1|2719.9|2720.9|2719.7|2721.4|2720.2|2720.4|2719.2|14
1718305800000|2024-06-13 19:10:00|2720.4|2719.2|2719.9|2718.7|2720.9|2719.7|2719.9|2718.7|25
1718306100000|2024-06-13 19:15:00|2720.1|2718.9|2720.9|2719.7|2720.9|2719.7|2719.4|2718.2|18
1718306400000|2024-06-13 19:20:00|2721.4|2720.2|2721.4|2720.2|2721.9|2720.7|2720.9|2719.7|70
1718306700000|2024-06-13 19:25:00|2721.6|2720.4|2720.9|2719.7|2721.9|2720.7|2720.9|2719.7|18
1718307000000|2024-06-13 19:30:00|2720.6|2719.4|2720.6|2719.4|2720.9|2719.7|2719.9|2718.7|20
1718307300000|2024-06-13 19:35:00|2720.4|2719.2|2720.9|2719.7|2720.9|2719.7|2719.9|2718.7|18
1718307600000|2024-06-13 19:40:00|2721.4|2720.2|2720.9|2719.7|2721.4|2720.2|2720.9|2719.7|14
1718307900000|2024-06-13 19:45:00|2721.4|2720.2|2721.4|2720.2|2721.9|2720.7|2721.4|2720.2|29
1718308200000|2024-06-13 19:50:00|2721.1|2719.9|2722.4|2721.2|2722.9|2721.7|2720.9|2719.7|48
1718308500000|2024-06-13 19:55:00|2722.6|2721.4|2721.1|2719.9|2722.9|2721.7|2721.1|2719.9|134
1718308800000|2024-06-13 20:00:00|2720.9|2719.7|2721.9|2720.7|2722.4|2721.2|2720.9|2719.7|46
1718309100000|2024-06-13 20:05:00|2722.6|2721.4|2720.6|2719.4|2722.9|2721.7|2720.4|2719.2|18
1718309400000|2024-06-13 20:10:00|2720.4|2719.2|2721.1|2719.9|2721.1|2719.9|2720.4|2719.2|2
1718309700000|2024-06-13 20:15:00|2720.9|2719.7|2721.6|2720.4|2721.6|2720.4|2720.9|2719.7|20
1718310000000|2024-06-13 20:20:00|2721.4|2720.2|2721.9|2720.7|2721.9|2720.7|2721.4|2720.2|8
1718310300000|2024-06-13 20:25:00|2722.1|2720.9|2722.4|2721.2|2722.4|2721.2|2722.1|2720.9|1
1718310600000|2024-06-13 20:30:00|2722.6|2721.4|2722.4|2721.2|2722.9|2721.7|2722.4|2721.2|8
1718310900000|2024-06-13 20:35:00|2722.6|2721.4|2722.6|2721.4|2722.6|2721.4|2722.6|2721.4|4
1718311200000|2024-06-13 20:40:00|2722.4|2721.2|2722.4|2721.2|2722.4|2721.2|2722.4|2721.2|1
1718311500000|2024-06-13 20:45:00|2722.9|2721.7|2723.1|2721.9|2723.1|2721.9|2722.9|2721.7|5
1718311800000|2024-06-13 20:50:00|2722.9|2721.7|2723.9|2721.9|2724|2722|2722.9|2721.7|10
1718312100000|2024-06-13 20:55:00|2724.2|2722.2|2722.9|2720.9|2724.3|2722.3|2722.6|2720.6|0
1718312400000|2024-06-13 21:00:00|2723|2721|2723|2721|2723|2721|2722.9|2720.9|3
1718312700000|2024-06-13 21:05:00|2722.9|2720.9|2723.1|2721.1|2723.1|2721.1|2722.9|2720.9|0
1718313000000|2024-06-13 21:10:00|2722.9|2720.9|2722.9|2720.9|2723.1|2721.1|2722.8|2720.8|0
1718313300000|2024-06-13 21:15:00|2722.8|2720.8|2722.9|2720.9|2722.9|2720.9|2722.8|2720.8|0
1718313600000|2024-06-13 21:20:00|2722.8|2720.8|2722.9|2720.9|2722.9|2720.9|2722.8|2720.8|0
1718313900000|2024-06-13 21:25:00|2723|2721|2722.9|2720.9|2723|2721|2722.9|2720.9|0
1718315100000|2024-06-13 21:45:00|2722.8|2720.8|2722.8|2720.8|2722.8|2720.8|2722.8|2720.8|0
1718315400000|2024-06-13 21:50:00|2722.9|2720.9|2722.8|2720.8|2722.9|2720.9|2722.8|2720.8|0
1718315700000|2024-06-13 21:55:00|2722.9|2720.9|2722.8|2720.8|2722.9|2720.9|2722.8|2720.8|0
1718316000000|2024-06-13 22:00:00|2723|2721|2722.4|2720.4|2723|2721|2721.5|2719.5|0
1718316300000|2024-06-13 22:05:00|2722.3|2720.3|2723.1|2721.1|2723.1|2721.1|2722.2|2720.2|0
1718316600000|2024-06-13 22:10:00|2723.2|2721.2|2722.9|2720.9|2723.5|2721.5|2722.9|2720.9|0
1718316900000|2024-06-13 22:15:00|2723|2721|2723.4|2721.4|2723.5|2721.5|2722.9|2720.9|0
1718317200000|2024-06-13 22:20:00|2723.5|2721.5|2723.8|2721.8|2723.8|2721.8|2723.2|2721.2|0
1718317500000|2024-06-13 22:25:00|2723.6|2721.6|2723.7|2721.7|2723.9|2721.9|2723.5|2721.5|0
1718317800000|2024-06-13 22:30:00|2723.6|2721.6|2723.5|2721.5|2723.6|2721.6|2722.9|2720.9|0
1718318100000|2024-06-13 22:35:00|2723.6|2721.6|2723|2721|2723.8|2721.8|2723|2721|0
1718318400000|2024-06-13 22:40:00|2722.9|2720.9|2722.9|2720.9|2723|2721|2722.7|2720.7|0
1718318700000|2024-06-13 22:45:00|2723|2721|2722.9|2720.9|2723.1|2721.1|2722.6|2720.6|0
1718319000000|2024-06-13 22:50:00|2722.6|2720.6|2723|2721|2723|2721|2722.6|2720.6|0
1718319300000|2024-06-13 22:55:00|2722.9|2720.9|2722.9|2720.9|2723|2721|2722.8|2720.8|0
1718319600000|2024-06-13 23:00:00|2723|2721|2722.5|2720.5|2723.5|2721.5|2722.1|2720.1|0
1718319900000|2024-06-13 23:05:00|2722.6|2720.6|2723.2|2721.2|2723.2|2721.2|2722.6|2720.6|0
1718320200000|2024-06-13 23:10:00|2723.1|2721.1|2722.8|2720.8|2723.1|2721.1|2722.5|2720.5|0
1718320500000|2024-06-13 23:15:00|2723|2721|2722.7|2720.7|2723|2721|2722.3|2720.3|0
1718320800000|2024-06-13 23:20:00|2722.6|2720.6|2723.1|2721.1|2723.5|2721.5|2722.6|2720.6|0
1718321100000|2024-06-13 23:25:00|2723.2|2721.2|2722.9|2720.9|2723.5|2721.5|2722.7|2720.7|0
1718321400000|2024-06-13 23:30:00|2723|2721|2722.4|2720.4|2723.6|2721.6|2721.9|2719.9|0
1718321700000|2024-06-13 23:35:00|2722.3|2720.3|2722.1|2720.1|2722.6|2720.6|2721.9|2719.9|0
1718322000000|2024-06-13 23:40:00|2722|2720|2722.2|2720.2|2722.6|2720.6|2722|2720|0
1718322300000|2024-06-13 23:45:00|2722.4|2720.4|2723.9|2722.7|2725.9|2724.7|2719.4|2718.2|589
1718322600000|2024-06-13 23:50:00|2723.6|2722.4|2722.9|2721.7|2724.4|2723.2|2720.4|2719.2|283
1718322900000|2024-06-13 23:55:00|2722.6|2721.4|2723.9|2722.7|2724.4|2723.2|2719.9|2718.7|593
1718323200000|2024-06-14 00:00:00|2723.7|2722.9|2726.2|2725.4|2727.2|2726.4|2711.4|2710.6|4115
1718323500000|2024-06-14 00:05:00|2726.7|2725.9|2730.2|2729.4|2731.7|2730.9|2725.7|2724.9|1233
1718323800000|2024-06-14 00:10:00|2729.9|2729.1|2728.9|2728.1|2731.2|2730.4|2727.2|2726.4|795
1718324100000|2024-06-14 00:15:00|2728.7|2727.9|2725.9|2725.1|2729.2|2728.4|2725.2|2724.4|1023
1718324400000|2024-06-14 00:20:00|2726.2|2725.4|2726.9|2726.1|2728.9|2728.1|2724.7|2723.9|474
1718324700000|2024-06-14 00:25:00|2727.2|2726.4|2729.2|2728.4|2729.7|2728.9|2726.7|2725.9|340
1718325000000|2024-06-14 00:30:00|2728.7|2727.9|2726.7|2725.9|2729.2|2728.4|2723.9|2723.1|677
1718325300000|2024-06-14 00:35:00|2727.2|2726.4|2730.2|2729.4|2731.2|2730.4|2727.2|2726.4|521
1718325600000|2024-06-14 00:40:00|2730.7|2729.9|2728.7|2727.9|2730.7|2729.9|2725.7|2724.9|262
1718325900000|2024-06-14 00:45:00|2729.2|2728.4|2726.2|2725.4|2729.7|2728.9|2726.2|2725.4|274
1718326200000|2024-06-14 00:50:00|2727.2|2726.4|2728.7|2727.9|2729.9|2729.1|2726.7|2725.9|245
1718326500000|2024-06-14 00:55:00|2728.2|2727.4|2728.2|2727.4|2730.7|2729.9|2726.7|2725.9|274
1718326800000|2024-06-14 01:00:00|2728.7|2727.9|2730.4|2729.6|2731.2|2730.4|2726.7|2725.9|343
1718327100000|2024-06-14 01:05:00|2730.2|2729.4|2729.2|2728.4|2731.2|2730.4|2728.7|2727.9|278
1718327400000|2024-06-14 01:10:00|2729.4|2728.6|2732.4|2731.6|2732.7|2731.9|2729.2|2728.4|202
1718327700000|2024-06-14 01:15:00|2732.7|2731.9|2732.2|2731.4|2733.7|2732.9|2731.2|2730.4|325
1718328000000|2024-06-14 01:20:00|2732.7|2731.9|2733.2|2732.4|2733.7|2732.9|2731.7|2730.9|192
1718328300000|2024-06-14 01:25:00|2733.4|2732.6|2734.7|2733.9|2735.2|2734.4|2732.2|2731.4|262
1718328600000|2024-06-14 01:30:00|2735.2|2734.4|2734.7|2733.9|2736.2|2735.4|2734.7|2733.9|325
1718328900000|2024-06-14 01:35:00|2735.2|2734.4|2736.7|2735.9|2738.2|2737.4|2734.7|2733.9|480
1718329200000|2024-06-14 01:40:00|2736.2|2735.4|2736.2|2735.4|2737.7|2736.9|2735.7|2734.9|239
1718329500000|2024-06-14 01:45:00|2736.7|2735.9|2738.7|2737.9|2738.7|2737.9|2735.7|2734.9|246
1718329800000|2024-06-14 01:50:00|2739.2|2738.4|2740.2|2739.4|2740.7|2739.9|2739.2|2738.4|520
1718330100000|2024-06-14 01:55:00|2739.7|2738.9|2739.2|2738.4|2740.2|2739.4|2737.7|2736.9|343
1718330400000|2024-06-14 02:00:00|2739.7|2738.9|2738.7|2737.9|2740.2|2739.4|2738.2|2737.4|179
1718330700000|2024-06-14 02:05:00|2738.2|2737.4|2739.7|2738.9|2739.7|2738.9|2738.2|2737.4|158
1718331000000|2024-06-14 02:10:00|2739.2|2738.4|2740.7|2739.9|2741.2|2740.4|2739.2|2738.4|211
1718331300000|2024-06-14 02:15:00|2740.2|2739.4|2739.2|2738.4|2741.2|2740.4|2739.2|2738.4|311
1718331600000|2024-06-14 02:20:00|2739.4|2738.6|2738.7|2737.9|2739.7|2738.9|2738.7|2737.9|212
1718331900000|2024-06-14 02:25:00|2738.2|2737.4|2738.2|2737.4|2738.7|2737.9|2737.2|2736.4|236
1718332200000|2024-06-14 02:30:00|2738.7|2737.9|2742.7|2741.9|2742.7|2741.9|2738.4|2737.6|219
1718332500000|2024-06-14 02:35:00|2742.9|2742.1|2743.9|2743.1|2744.2|2743.4|2742.7|2741.9|182
1718332800000|2024-06-14 02:40:00|2744.2|2743.4|2743.2|2742.4|2744.4|2743.6|2743.2|2742.4|129
1718333100000|2024-06-14 02:45:00|2743.7|2742.9|2746.2|2745.4|2746.4|2745.6|2743.7|2742.9|340
1718333400000|2024-06-14 02:50:00|2746.4|2745.6|2746.9|2746.1|2747.2|2746.4|2746.4|2745.6|259
1718333700000|2024-06-14 02:55:00|2747.2|2746.4|2747.4|2746.6|2747.7|2746.9|2747.2|2746.4|154
1718334000000|2024-06-14 03:00:00|2747.7|2746.9|2748.9|2748.1|2748.9|2748.1|2747.2|2746.4|251
1718334300000|2024-06-14 03:05:00|2748.7|2747.9|2746.2|2745.4|2749.4|2748.6|2746.2|2745.4|278
1718334600000|2024-06-14 03:10:00|2745.7|2744.9|2747.4|2746.6|2747.9|2747.1|2744.2|2743.4|254
1718334900000|2024-06-14 03:15:00|2747.2|2746.4|2746.2|2745.4|2748.2|2747.4|2745.7|2744.9|229
1718335200000|2024-06-14 03:20:00|2746.4|2745.6|2754.7|2753.9|2757.4|2756.6|2746.4|2745.6|687
1718335500000|2024-06-14 03:25:00|2754.4|2753.6|2754.2|2753.4|2760.7|2759.9|2754.2|2753.4|1553
1718335800000|2024-06-14 03:30:00|2753.7|2752.9|2745.7|2744.9|2753.7|2752.9|2743.9|2743.1|2258
1718336100000|2024-06-14 03:35:00|2746.2|2745.4|2751.7|2750.9|2751.7|2750.9|2743.4|2742.6|829
1718336400000|2024-06-14 03:40:00|2752.2|2751.4|2755.2|2754.4|2755.2|2754.4|2750.2|2749.4|641
1718336700000|2024-06-14 03:45:00|2754.7|2753.9|2752.7|2751.9|2754.7|2753.9|2752.2|2751.4|538
1718337000000|2024-06-14 03:50:00|2752.4|2751.6|2750.7|2749.9|2752.7|2751.9|2750.2|2749.4|293
1718337300000|2024-06-14 03:55:00|2750.9|2750.1|2752.2|2751.4|2754.2|2753.4|2750.7|2749.9|397
1718337600000|2024-06-14 04:00:00|2752.7|2751.9|2753.2|2752.4|2754.7|2753.9|2752.4|2751.6|323
1718337900000|2024-06-14 04:05:00|2752.7|2751.9|2749.2|2748.4|2752.7|2751.9|2749.2|2748.4|323
1718338200000|2024-06-14 04:10:00|2748.9|2748.1|2746.7|2745.9|2749.2|2748.4|2746.7|2745.9|399
1718338500000|2024-06-14 04:15:00|2747.2|2746.4|2747.7|2746.9|2748.9|2748.1|2746.7|2745.9|248
1718338800000|2024-06-14 04:20:00|2747.2|2746.4|2745.7|2744.9|2747.2|2746.4|2745.2|2744.4|257
1718339100000|2024-06-14 04:25:00|2745.2|2744.4|2745.2|2744.4|2747.2|2746.4|2744.7|2743.9|200
1718339400000|2024-06-14 04:30:00|2744.7|2743.9|2743.7|2742.9|2745.2|2744.4|2743.2|2742.4|310
1718339700000|2024-06-14 04:35:00|2743.9|2743.1|2745.2|2744.4|2745.7|2744.9|2742.7|2741.9|406
1718340000000|2024-06-14 04:40:00|2745.7|2744.9|2743.4|2742.6|2745.9|2745.1|2743.2|2742.4|374
1718340300000|2024-06-14 04:45:00|2743.2|2742.4|2743.7|2742.9|2744.7|2743.9|2742.7|2741.9|274
1718340600000|2024-06-14 04:50:00|2743.2|2742.4|2743.2|2742.4|2743.7|2742.9|2742.2|2741.4|256
1718340900000|2024-06-14 04:55:00|2743.7|2742.9|2743.7|2742.9|2744.2|2743.4|2743.2|2742.4|160
1718341200000|2024-06-14 05:00:00|2744.2|2743.4|2746.2|2745.4|2746.4|2745.6|2744.2|2743.4|581
1718341500000|2024-06-14 05:05:00|2746.4|2745.6|2745.7|2744.9|2746.4|2745.6|2744.7|2743.9|374
1718341800000|2024-06-14 05:10:00|2746.2|2745.4|2747.9|2747.1|2748.2|2747.4|2746.2|2745.4|508
1718342100000|2024-06-14 05:15:00|2748.2|2747.4|2747.2|2746.4|2748.2|2747.4|2747.2|2746.4|279
1718342400000|2024-06-14 05:20:00|2746.7|2745.9|2746.2|2745.4|2747.2|2746.4|2745.7|2744.9|346
1718342700000|2024-06-14 05:25:00|2746.7|2745.9|2747.2|2746.4|2747.7|2746.9|2746.7|2745.9|274
1718343000000|2024-06-14 05:30:00|2747.7|2746.9|2746.7|2745.9|2749.2|2748.4|2746.7|2745.9|327
1718343300000|2024-06-14 05:35:00|2746.9|2746.1|2747.7|2746.9|2747.7|2746.9|2746.7|2745.9|254
1718343600000|2024-06-14 05:40:00|2748.2|2747.4|2748.2|2747.4|2748.7|2747.9|2747.7|2746.9|257
1718343900000|2024-06-14 05:45:00|2748.7|2747.9|2745.7|2744.9|2748.7|2747.9|2745.2|2744.4|355
1718344200000|2024-06-14 05:50:00|2745.2|2744.4|2746.7|2745.9|2748.2|2747.4|2744.7|2743.9|660
1718344500000|2024-06-14 05:55:00|2746.2|2745.4|2748.2|2747.4|2749.7|2748.9|2746.2|2745.4|2416
1718344800000|2024-06-14 06:00:00|2747.7|2746.9|2748.2|2747.4|2749.2|2748.4|2747.2|2746.4|2278
1718345100000|2024-06-14 06:05:00|2748.4|2747.6|2749.1|2747.1|2750.2|2749.4|2748.2|2747.1|613
1718345400000|2024-06-14 06:10:00|2749.4|2747.4|2749.6|2747.6|2750.2|2748.2|2748.9|2746.9|15
1718345700000|2024-06-14 06:15:00|2749.5|2747.5|2749.4|2747.4|2749.6|2747.6|2749.1|2747.1|457
1718346000000|2024-06-14 06:20:00|2749.3|2747.3|2750|2748|2750|2748|2749.3|2747.3|0
1718346300000|2024-06-14 06:25:00|2749.9|2747.9|2749.6|2747.6|2750|2748|2749.3|2747.3|0
1718346600000|2024-06-14 06:30:00|2749.7|2747.7|2749.3|2747.3|2749.7|2747.7|2749.3|2747.3|0
1718346900000|2024-06-14 06:35:00|2749.4|2747.4|2743.3|2741.3|2749.4|2747.4|2742.5|2740.5|0
1718347200000|2024-06-14 06:40:00|2743.2|2741.2|2745.8|2743.8|2746.7|2744.7|2743.1|2741.1|0
1718347500000|2024-06-14 06:45:00|2746|2744|2746.6|2744.6|2747|2745|2746|2744|0
1718347800000|2024-06-14 06:50:00|2746.5|2744.5|2746.4|2744.4|2746.5|2744.5|2745.7|2743.7|0
1718348100000|2024-06-14 06:55:00|2746.2|2744.2|2745.6|2743.6|2746.4|2744.4|2745.6|2743.6|0
1718348400000|2024-06-14 07:00:00|2745.9|2743.9|2745.2|2743.2|2746.3|2744.3|2744.6|2742.6|0
1718348700000|2024-06-14 07:05:00|2745.3|2743.3|2744.4|2742.4|2745.5|2743.5|2744.4|2742.4|0
1718349000000|2024-06-14 07:10:00|2744.1|2742.1|2742.4|2740.4|2744.7|2742.7|2742.2|2740.2|0
1718349300000|2024-06-14 07:15:00|2742.3|2740.3|2741.1|2739.1|2742.7|2740.7|2740.3|2738.3|0
1718349600000|2024-06-14 07:20:00|2741.2|2739.2|2742.9|2740.9|2743.8|2741.8|2741.1|2739.1|0
1718349900000|2024-06-14 07:25:00|2742.8|2740.8|2744.9|2742.9|2745.6|2743.6|2742.8|2740.8|0
1718350200000|2024-06-14 07:30:00|2746.1|2744.9|2744.9|2743.7|2747.4|2746.2|2744.4|2743.2|656
1718350500000|2024-06-14 07:35:00|2745.1|2743.9|2743.9|2742.7|2745.4|2744.2|2743.6|2742.4|234
1718350800000|2024-06-14 07:40:00|2743.6|2742.4|2743.4|2742.2|2744.9|2743.7|2743.4|2742.2|127
1718351100000|2024-06-14 07:45:00|2743.1|2741.9|2741.4|2740.2|2743.4|2742.2|2740.9|2739.7|164
1718351400000|2024-06-14 07:50:00|2740.9|2739.7|2739.4|2738.2|2741.4|2740.2|2739.4|2738.2|257
1718351700000|2024-06-14 07:55:00|2739.6|2738.4|2737.9|2736.7|2740.4|2739.2|2737.4|2736.2|213
1718352000000|2024-06-14 08:00:00|2737.6|2736.4|2734.4|2733.2|2739.1|2737.9|2734.4|2733.2|240
1718352300000|2024-06-14 08:05:00|2734.9|2733.7|2731.6|2730.4|2734.9|2733.7|2731.1|2729.9|195
1718352600000|2024-06-14 08:10:00|2731.9|2730.7|2734.6|2733.4|2734.9|2733.7|2730.9|2729.7|232
1718352900000|2024-06-14 08:15:00|2734.4|2733.2|2735.4|2734.2|2735.9|2734.7|2734.4|2733.2|37
1718353200000|2024-06-14 08:20:00|2735.1|2733.9|2735.4|2734.2|2735.4|2734.2|2733.9|2732.7|160
1718353500000|2024-06-14 08:25:00|2735.1|2733.9|2736.9|2735.7|2736.9|2735.7|2734.9|2733.7|159
1718353800000|2024-06-14 08:30:00|2736.4|2735.2|2736.4|2735.2|2737.9|2736.7|2735.9|2734.7|85
1718354100000|2024-06-14 08:35:00|2736.9|2735.7|2736.9|2735.7|2737.6|2736.4|2736.4|2735.2|33
1718354400000|2024-06-14 08:40:00|2737.4|2736.2|2735.4|2734.2|2737.9|2736.7|2735.4|2734.2|72
1718354700000|2024-06-14 08:45:00|2735.1|2733.9|2735.4|2734.2|2735.9|2734.7|2733.9|2732.7|108
1718355000000|2024-06-14 08:50:00|2735.9|2734.7|2736.4|2735.2|2736.9|2735.7|2735.4|2734.2|31
1718355300000|2024-06-14 08:55:00|2736.6|2735.4|2734.9|2733.7|2737.4|2736.2|2734.6|2733.4|86
1718355600000|2024-06-14 09:00:00|2734.4|2733.2|2734.6|2733.4|2735.4|2734.2|2733.9|2732.7|56
1718355900000|2024-06-14 09:05:00|2734.9|2733.7|2734.4|2733.2|2734.9|2733.7|2732.4|2731.2|54
1718356200000|2024-06-14 09:10:00|2733.9|2732.7|2733.1|2731.9|2734.4|2733.2|2732.9|2731.7|72
1718356500000|2024-06-14 09:15:00|2733.4|2732.2|2732.9|2731.7|2733.4|2732.2|2731.9|2730.7|34
1718356800000|2024-06-14 09:20:00|2732.4|2731.2|2732.4|2731.2|2732.9|2731.7|2731.9|2730.7|48
1718357100000|2024-06-14 09:25:00|2732.9|2731.7|2731.1|2729.9|2733.4|2732.2|2730.9|2729.7|115
1718357400000|2024-06-14 09:30:00|2731.4|2730.2|2726.9|2725.7|2731.4|2730.2|2726.9|2725.7|311
1718357700000|2024-06-14 09:35:00|2727.1|2725.9|2722.6|2721.4|2727.6|2726.4|2722.1|2720.9|275
1718358000000|2024-06-14 09:40:00|2722.9|2721.7|2720.9|2719.7|2722.9|2721.7|2720.4|2719.2|191
1718358300000|2024-06-14 09:45:00|2721.1|2719.9|2723.4|2722.2|2723.9|2722.7|2721.1|2719.9|45
1718358600000|2024-06-14 09:50:00|2722.9|2721.7|2721.9|2720.7|2723.9|2722.7|2721.9|2720.7|94
1718358900000|2024-06-14 09:55:00|2722.4|2721.2|2720.4|2719.2|2722.4|2721.2|2720.4|2719.2|55
1718359200000|2024-06-14 10:00:00|2719.9|2718.7|2717.6|2716.4|2720.1|2718.9|2716.1|2714.9|366
1718359500000|2024-06-14 10:05:00|2717.4|2716.2|2719.4|2718.2|2719.4|2718.2|2717.4|2716.2|108
1718359800000|2024-06-14 10:10:00|2719.9|2718.7|2717.4|2716.2|2719.9|2718.7|2716.9|2715.7|168
1718360100000|2024-06-14 10:15:00|2717.6|2716.4|2717.4|2716.2|2718.4|2717.2|2716.4|2715.2|81
1718360400000|2024-06-14 10:20:00|2717.1|2715.9|2718.4|2717.2|2718.9|2717.7|2716.4|2715.2|70
1718360700000|2024-06-14 10:25:00|2718.1|2716.9|2719.4|2718.2|2719.4|2718.2|2717.4|2716.2|61
1718361000000|2024-06-14 10:30:00|2719.1|2717.9|2720.1|2718.9|2720.4|2719.2|2718.9|2717.7|46
1718361300000|2024-06-14 10:35:00|2719.9|2718.7|2719.9|2718.7|2721.4|2720.2|2719.9|2718.7|64
1718361600000|2024-06-14 10:40:00|2720.1|2718.9|2720.9|2719.7|2720.9|2719.7|2719.4|2718.2|49
1718361900000|2024-06-14 10:45:00|2721.1|2719.9|2720.4|2719.2|2721.4|2720.2|2719.9|2718.7|43
1718362200000|2024-06-14 10:50:00|2720.1|2718.9|2719.9|2718.7|2720.4|2719.2|2719.4|2718.2|103
1718362500000|2024-06-14 10:55:00|2720.1|2718.9|2719.6|2718.4|2720.4|2719.2|2717.9|2716.7|148
1718362800000|2024-06-14 11:00:00|2719.9|2718.7|2719.9|2718.7|2720.4|2719.2|2718.9|2717.7|191
1718363100000|2024-06-14 11:05:00|2719.6|2718.4|2718.4|2717.2|2719.9|2718.7|2717.4|2716.2|62
1718363400000|2024-06-14 11:10:00|2718.6|2717.4|2720.4|2719.2|2720.9|2719.7|2718.4|2717.2|41
1718363700000|2024-06-14 11:15:00|2720.6|2719.4|2720.4|2719.2|2720.9|2719.7|2719.4|2718.2|31
1718364000000|2024-06-14 11:20:00|2720.6|2719.4|2724.4|2723.2|2724.9|2723.7|2720.6|2719.4|70
1718364300000|2024-06-14 11:25:00|2724.9|2723.7|2725.4|2724.2|2725.4|2724.2|2724.9|2723.7|34
1718364600000|2024-06-14 11:30:00|2725.6|2724.4|2727.4|2726.2|2727.6|2726.4|2724.9|2723.7|105
1718364900000|2024-06-14 11:35:00|2727.6|2726.4|2727.4|2726.2|2728.9|2727.7|2727.4|2726.2|71
1718365200000|2024-06-14 11:40:00|2727.1|2725.9|2725.9|2724.7|2727.4|2726.2|2725.4|2724.2|53
1718365500000|2024-06-14 11:45:00|2725.6|2724.4|2726.6|2725.4|2727.4|2726.2|2724.9|2723.7|238
1718365800000|2024-06-14 11:50:00|2726.9|2725.7|2725.4|2724.2|2726.9|2725.7|2723.9|2722.7|146
1718366100000|2024-06-14 11:55:00|2725.1|2723.9|2721.6|2720.4|2725.9|2724.7|2721.1|2719.9|100
1718366400000|2024-06-14 12:00:00|2721.9|2720.7|2721.1|2719.9|2722.6|2721.4|2721.1|2719.9|67
1718366700000|2024-06-14 12:05:00|2720.9|2719.7|2721.4|2720.2|2722.4|2721.2|2720.1|2718.9|81
1718367000000|2024-06-14 12:10:00|2720.9|2719.7|2721.4|2720.2|2722.4|2721.2|2720.9|2719.7|55
1718367300000|2024-06-14 12:15:00|2721.6|2720.4|2722.9|2721.7|2722.9|2721.7|2721.4|2720.2|44
1718367600000|2024-06-14 12:20:00|2723.4|2722.2|2724.4|2723.2|2724.4|2723.2|2722.4|2721.2|37
1718367900000|2024-06-14 12:25:00|2724.6|2723.4|2724.9|2723.7|2725.6|2724.4|2724.4|2723.2|33
1718368200000|2024-06-14 12:30:00|2725.1|2723.9|2726.4|2725.2|2726.4|2725.2|2724.4|2723.2|64
1718368500000|2024-06-14 12:35:00|2726.6|2725.4|2727.9|2726.7|2728.4|2727.2|2726.4|2725.2|51
1718368800000|2024-06-14 12:40:00|2727.6|2726.4|2726.9|2725.7|2728.1|2726.9|2726.1|2724.9|25
1718369100000|2024-06-14 12:45:00|2726.6|2725.4|2724.9|2723.7|2727.6|2726.4|2724.9|2723.7|28
1718369400000|2024-06-14 12:50:00|2725.4|2724.2|2726.4|2725.2|2726.4|2725.2|2724.9|2723.7|83
1718369700000|2024-06-14 12:55:00|2726.6|2725.4|2727.4|2726.2|2727.9|2726.7|2726.4|2725.2|48
1718370000000|2024-06-14 13:00:00|2727.1|2725.9|2729.1|2727.9|2729.4|2728.2|2727.1|2725.9|67
1718370300000|2024-06-14 13:05:00|2728.9|2727.7|2729.4|2728.2|2729.4|2728.2|2727.9|2726.7|93
1718370600000|2024-06-14 13:10:00|2728.9|2727.7|2729.4|2728.2|2730.4|2729.2|2728.9|2727.7|62
1718370900000|2024-06-14 13:15:00|2729.9|2728.7|2728.4|2727.2|2729.9|2728.7|2728.4|2727.2|138
1718371200000|2024-06-14 13:20:00|2728.6|2727.4|2727.9|2726.7|2728.9|2727.7|2727.9|2726.7|77
1718371500000|2024-06-14 13:25:00|2728.1|2726.9|2728.4|2727.2|2728.6|2727.4|2727.6|2726.4|73
1718371800000|2024-06-14 13:30:00|2728.9|2727.7|2729.9|2728.7|2731.9|2730.7|2728.6|2727.4|302
1718372100000|2024-06-14 13:35:00|2729.6|2728.4|2734.4|2733.2|2734.4|2733.2|2728.4|2727.2|291
1718372400000|2024-06-14 13:40:00|2734.6|2733.4|2731.9|2730.7|2735.9|2734.7|2731.4|2730.2|234
1718372700000|2024-06-14 13:45:00|2732.4|2731.2|2728.4|2727.2|2732.9|2731.7|2728.4|2727.2|128
1718373000000|2024-06-14 13:50:00|2728.1|2726.9|2726.4|2725.2|2728.4|2727.2|2725.9|2724.7|157
1718373300000|2024-06-14 13:55:00|2726.9|2725.7|2727.4|2726.2|2727.9|2726.7|2725.9|2724.7|135
1718373600000|2024-06-14 14:00:00|2726.9|2725.7|2723.4|2722.2|2726.9|2725.7|2722.9|2721.7|142
1718373900000|2024-06-14 14:05:00|2723.9|2722.7|2720.9|2719.7|2723.9|2722.7|2720.4|2719.2|137
1718374200000|2024-06-14 14:10:00|2721.1|2719.9|2720.4|2719.2|2721.9|2720.7|2719.9|2718.7|95
1718374500000|2024-06-14 14:15:00|2720.6|2719.4|2724.9|2723.7|2724.9|2723.7|2720.4|2719.2|66
1718374800000|2024-06-14 14:20:00|2724.6|2723.4|2725.4|2724.2|2726.4|2725.2|2723.9|2722.7|83
1718375100000|2024-06-14 14:25:00|2725.1|2723.9|2725.4|2724.2|2725.6|2724.4|2722.9|2721.7|119
1718375400000|2024-06-14 14:30:00|2724.9|2723.7|2722.4|2721.2|2725.4|2724.2|2721.4|2720.2|266
1718375700000|2024-06-14 14:35:00|2722.9|2721.7|2721.9|2720.7|2722.9|2721.7|2721.1|2719.9|75
1718376000000|2024-06-14 14:40:00|2721.6|2720.4|2723.9|2722.7|2724.1|2722.9|2721.4|2720.2|52
1718376300000|2024-06-14 14:45:00|2723.4|2722.2|2726.4|2725.2|2726.9|2725.7|2723.4|2722.2|67
1718376600000|2024-06-14 14:50:00|2726.6|2725.4|2728.9|2727.7|2729.4|2728.2|2726.6|2725.4|51
1718376900000|2024-06-14 14:55:00|2729.1|2727.9|2728.9|2727.7|2729.9|2728.7|2728.4|2727.2|26
1718377200000|2024-06-14 15:00:00|2728.4|2727.2|2729.4|2728.2|2730.9|2729.7|2728.4|2727.2|64
1718377500000|2024-06-14 15:05:00|2729.6|2728.4|2727.9|2726.7|2729.9|2728.7|2727.4|2726.2|96
1718377800000|2024-06-14 15:10:00|2728.1|2726.9|2728.9|2727.7|2729.4|2728.2|2727.9|2726.7|75
1718378100000|2024-06-14 15:15:00|2729.1|2727.9|2730.9|2729.7|2731.4|2730.2|2728.9|2727.7|81
1718378400000|2024-06-14 15:20:00|2731.4|2730.2|2731.4|2730.2|2732.4|2731.2|2730.4|2729.2|122
1718378700000|2024-06-14 15:25:00|2730.9|2729.7|2731.4|2730.2|2731.9|2730.7|2730.6|2729.4|80
1718379000000|2024-06-14 15:30:00|2731.1|2729.9|2729.9|2728.7|2732.4|2731.2|2729.4|2728.2|75
1718379300000|2024-06-14 15:35:00|2730.4|2729.2|2728.9|2727.7|2730.4|2729.2|2728.6|2727.4|113
1718379600000|2024-06-14 15:40:00|2728.4|2727.2|2725.9|2724.7|2728.4|2727.2|2725.9|2724.7|109
1718379900000|2024-06-14 15:45:00|2726.1|2724.9|2723.9|2722.7|2726.4|2725.2|2723.6|2722.4|128
1718380200000|2024-06-14 15:50:00|2723.6|2722.4|2725.9|2724.7|2726.4|2725.2|2722.9|2721.7|119
1718380500000|2024-06-14 15:55:00|2726.1|2724.9|2727.9|2726.7|2727.9|2726.7|2725.9|2724.7|85
1718380800000|2024-06-14 16:00:00|2727.6|2726.4|2726.4|2725.2|2727.9|2726.7|2725.4|2724.2|67
1718381100000|2024-06-14 16:05:00|2726.6|2725.4|2727.4|2726.2|2727.4|2726.2|2726.1|2724.9|96
1718381400000|2024-06-14 16:10:00|2727.9|2726.7|2728.4|2727.2|2728.9|2727.7|2727.6|2726.4|80
1718381700000|2024-06-14 16:15:00|2727.9|2726.7|2725.4|2724.2|2728.1|2726.9|2725.4|2724.2|294
1718382000000|2024-06-14 16:20:00|2724.9|2723.7|2725.9|2724.7|2726.4|2725.2|2724.9|2723.7|242
1718382300000|2024-06-14 16:25:00|2725.6|2724.4|2724.4|2723.2|2725.9|2724.7|2723.9|2722.7|76
1718382600000|2024-06-14 16:30:00|2724.1|2722.9|2724.4|2723.2|2724.4|2723.2|2722.9|2721.7|124
1718382900000|2024-06-14 16:35:00|2724.6|2723.4|2726.4|2725.2|2726.4|2725.2|2724.4|2723.2|67
1718383200000|2024-06-14 16:40:00|2726.1|2724.9|2726.6|2725.4|2726.6|2725.4|2725.4|2724.2|44
1718383500000|2024-06-14 16:45:00|2726.4|2725.2|2725.4|2724.2|2726.9|2725.7|2724.9|2723.7|93
1718383800000|2024-06-14 16:50:00|2725.9|2724.7|2725.4|2724.2|2726.4|2725.2|2724.9|2723.7|51
1718384100000|2024-06-14 16:55:00|2725.6|2724.4|2725.4|2724.2|2725.9|2724.7|2724.9|2723.7|26
1718384400000|2024-06-14 17:00:00|2725.9|2724.7|2725.9|2724.7|2726.4|2725.2|2725.4|2724.2|118
1718384700000|2024-06-14 17:05:00|2726.4|2725.2|2726.9|2725.7|2727.4|2726.2|2726.1|2724.9|119
1718385000000|2024-06-14 17:10:00|2727.4|2726.2|2727.9|2726.7|2727.9|2726.7|2726.9|2725.7|42
1718385300000|2024-06-14 17:15:00|2727.6|2726.4|2726.9|2725.7|2728.9|2727.7|2726.9|2725.7|64
1718385600000|2024-06-14 17:20:00|2727.4|2726.2|2725.9|2724.7|2727.4|2726.2|2725.9|2724.7|127
1718385900000|2024-06-14 17:25:00|2726.4|2725.2|2726.4|2725.2|2726.9|2725.7|2726.4|2725.2|54
1718386200000|2024-06-14 17:30:00|2726.9|2725.7|2727.4|2726.2|2727.6|2726.4|2726.4|2725.2|97
1718386500000|2024-06-14 17:35:00|2727.6|2726.4|2727.4|2726.2|2727.9|2726.7|2726.4|2725.2|69
1718386800000|2024-06-14 17:40:00|2727.1|2725.9|2725.9|2724.7|2727.1|2725.9|2725.4|2724.2|130
1718387100000|2024-06-14 17:45:00|2725.4|2724.2|2726.4|2725.2|2727.4|2726.2|2725.4|2724.2|131
1718387400000|2024-06-14 17:50:00|2726.1|2724.9|2726.4|2725.2|2726.4|2725.2|2725.4|2724.2|55
1718387700000|2024-06-14 17:55:00|2725.9|2724.7|2725.9|2724.7|2725.9|2724.7|2724.4|2723.2|119
1718388000000|2024-06-14 18:00:00|2725.6|2724.4|2725.4|2724.2|2725.9|2724.7|2724.4|2723.2|92
1718388300000|2024-06-14 18:05:00|2725.6|2724.4|2725.4|2724.2|2726.9|2725.7|2724.9|2723.7|52
1718388600000|2024-06-14 18:10:00|2725.1|2723.9|2724.4|2723.2|2725.4|2724.2|2724.4|2723.2|40
1718388900000|2024-06-14 18:15:00|2723.9|2722.7|2724.9|2723.7|2724.9|2723.7|2723.4|2722.2|160
1718389200000|2024-06-14 18:20:00|2725.1|2723.9|2725.9|2724.7|2726.4|2725.2|2724.9|2723.7|13
1718389500000|2024-06-14 18:25:00|2726.1|2724.9|2724.9|2723.7|2726.4|2725.2|2724.9|2723.7|93
1718389800000|2024-06-14 18:30:00|2725.1|2723.9|2724.9|2723.7|2725.1|2723.9|2724.4|2723.2|36
1718390100000|2024-06-14 18:35:00|2725.1|2723.9|2724.4|2723.2|2725.1|2723.9|2724.4|2723.2|73
1718390400000|2024-06-14 18:40:00|2723.9|2722.7|2725.4|2724.2|2725.4|2724.2|2723.9|2722.7|123
1718390700000|2024-06-14 18:45:00|2725.9|2724.7|2726.4|2725.2|2726.9|2725.7|2725.4|2724.2|136
1718391000000|2024-06-14 18:50:00|2726.6|2725.4|2727.9|2726.7|2727.9|2726.7|2726.4|2725.2|68
1718391300000|2024-06-14 18:55:00|2727.4|2726.2|2726.4|2725.2|2727.4|2726.2|2725.9|2724.7|31
1718391600000|2024-06-14 19:00:00|2726.9|2725.7|2728.4|2727.2|2728.4|2727.2|2726.9|2725.7|120
1718391900000|2024-06-14 19:05:00|2727.9|2726.7|2727.9|2726.7|2728.9|2727.7|2727.4|2726.2|59
1718392200000|2024-06-14 19:10:00|2727.4|2726.2|2727.9|2726.7|2727.9|2726.7|2727.4|2726.2|55
1718392500000|2024-06-14 19:15:00|2727.4|2726.2|2727.9|2726.7|2728.4|2727.2|2727.4|2726.2|77
1718392800000|2024-06-14 19:20:00|2728.4|2727.2|2728.4|2727.2|2728.4|2727.2|2727.9|2726.7|70
1718393100000|2024-06-14 19:25:00|2728.9|2727.7|2728.9|2727.7|2728.9|2727.7|2728.4|2727.2|51
1718393400000|2024-06-14 19:30:00|2728.4|2727.2|2726.9|2725.7|2728.9|2727.7|2726.4|2725.2|153
1718393700000|2024-06-14 19:35:00|2727.4|2726.2|2727.9|2726.7|2728.4|2727.2|2727.4|2726.2|115
1718394000000|2024-06-14 19:40:00|2727.6|2726.4|2726.4|2725.2|2727.9|2726.7|2726.4|2725.2|47
1718394300000|2024-06-14 19:45:00|2726.1|2724.9|2726.9|2725.7|2727.4|2726.2|2726.1|2724.9|66
1718394600000|2024-06-14 19:50:00|2727.4|2726.2|2728.9|2727.7|2728.9|2727.7|2727.4|2726.2|105
1718394900000|2024-06-14 19:55:00|2728.4|2727.2|2731.4|2730.2|2731.6|2730.4|2728.4|2727.2|112
1718395200000|2024-06-14 20:00:00|2731.1|2729.9|2730.9|2729.7|2731.9|2730.7|2730.9|2729.7|73
1718395500000|2024-06-14 20:05:00|2731.4|2730.2|2731.4|2730.2|2731.9|2730.7|2731.4|2730.2|17
1718395800000|2024-06-14 20:10:00|2731.1|2729.9|2730.9|2729.7|2731.4|2730.2|2730.9|2729.7|12
1718396100000|2024-06-14 20:15:00|2730.6|2729.4|2730.1|2728.9|2730.9|2729.7|2729.9|2728.7|6
1718396400000|2024-06-14 20:20:00|2729.9|2728.7|2729.9|2728.7|2730.4|2729.2|2729.9|2728.7|2
1718396700000|2024-06-14 20:25:00|2729.4|2728.2|2729.9|2728.7|2729.9|2728.7|2729.4|2728.2|3
1718397000000|2024-06-14 20:30:00|2729.6|2728.4|2730.1|2728.9|2730.4|2729.2|2729.6|2728.4|18
1718397300000|2024-06-14 20:35:00|2729.9|2728.7|2729.4|2728.2|2730.1|2728.9|2729.4|2728.2|5
1718397600000|2024-06-14 20:40:00|2729.1|2727.9|2729.4|2728.2|2729.4|2728.2|2729.1|2727.9|1
1718397900000|2024-06-14 20:45:00|2729.1|2727.9|2728.4|2727.2|2729.4|2728.2|2728.4|2727.2|12
1718398200000|2024-06-14 20:50:00|2727.9|2726.7|2730|2728|2730.2|2728.2|2727.4|2726.2|33
1718398500000|2024-06-14 20:55:00|2729.9|2727.9|2730.3|2728.3|2730.5|2728.5|2729.7|2727.7|0
1718575200000|2024-06-16 22:00:00|2731.9|2729.9|2731.5|2729.5|2732.2|2730.2|2731.5|2729.5|0
1718575500000|2024-06-16 22:05:00|2731.6|2729.6|2733.1|2731.1|2733.3|2731.3|2731.5|2729.5|0
1718575800000|2024-06-16 22:10:00|2733.2|2731.2|2733.7|2731.7|2733.7|2731.7|2733.1|2731.1|0
1718576100000|2024-06-16 22:15:00|2733.8|2731.8|2734.3|2732.3|2734.3|2732.3|2733.8|2731.8|0
1718576400000|2024-06-16 22:20:00|2734.2|2732.2|2734.5|2732.5|2734.5|2732.5|2734.2|2732.2|0
1718576700000|2024-06-16 22:25:00|2734.4|2732.4|2734.9|2732.9|2735.6|2733.6|2734.3|2732.3|0
1718577000000|2024-06-16 22:30:00|2735|2733|2735.5|2733.5|2735.6|2733.6|2735|2733|0
1718577300000|2024-06-16 22:35:00|2735.3|2733.3|2735.2|2733.2|2735.5|2733.5|2735.2|2733.2|0
1718577600000|2024-06-16 22:40:00|2735.3|2733.3|2735.2|2733.2|2735.4|2733.4|2735.2|2733.2|0
1718577900000|2024-06-16 22:45:00|2735.4|2733.4|2735.4|2733.4|2735.4|2733.4|2735.2|2733.2|0
1718578200000|2024-06-16 22:50:00|2735.2|2733.2|2735.1|2733.1|2735.3|2733.3|2735.1|2733.1|0
1718578500000|2024-06-16 22:55:00|2735.2|2733.2|2734.9|2732.9|2735.4|2733.4|2734.6|2732.6|0
1718578800000|2024-06-16 23:00:00|2735.7|2733.7|2734.1|2732.1|2735.7|2733.7|2733.9|2731.9|0
1718579100000|2024-06-16 23:05:00|2733.9|2731.9|2733.6|2731.6|2733.9|2731.9|2733.6|2731.6|0
1718579400000|2024-06-16 23:10:00|2733.4|2731.4|2733.1|2731.1|2733.6|2731.6|2733|2731|0
1718579700000|2024-06-16 23:15:00|2733|2731|2732.9|2730.9|2733.1|2731.1|2732.8|2730.8|0
1718580000000|2024-06-16 23:20:00|2732.8|2730.8|2733.2|2731.2|2733.4|2731.4|2732.6|2730.6|0
1718580300000|2024-06-16 23:25:00|2733.1|2731.1|2732.6|2730.6|2733.2|2731.2|2732.5|2730.5|0
1718580600000|2024-06-16 23:30:00|2732.7|2730.7|2731.3|2729.3|2732.8|2730.8|2731.3|2729.3|0
1718580900000|2024-06-16 23:35:00|2731.2|2729.2|2730.4|2728.4|2731.4|2729.4|2730.4|2728.4|0
1718581200000|2024-06-16 23:40:00|2730.3|2728.3|2728.6|2726.6|2730.5|2728.5|2728.4|2726.4|0
1718581500000|2024-06-16 23:45:00|2728.8|2726.8|2724.6|2723.4|2728.8|2727.4|2723.6|2722.4|522
1718581800000|2024-06-16 23:50:00|2724.1|2722.9|2725.8|2724.6|2726.1|2724.9|2724.1|2722.9|298
1718582100000|2024-06-16 23:55:00|2725.6|2724.4|2726.1|2724.9|2726.1|2724.9|2724.1|2722.9|417
1718582400000|2024-06-17 00:00:00|2725.9|2725.1|2714.9|2714.1|2726.4|2725.6|2713.4|2712.6|3248
1718582700000|2024-06-17 00:05:00|2715.4|2714.6|2715.9|2715.1|2722.9|2722.1|2713.9|2713.1|1832
1718583000000|2024-06-17 00:10:00|2715.4|2714.6|2706.9|2706.1|2715.4|2714.6|2706.4|2705.6|2213
1718583300000|2024-06-17 00:15:00|2707.1|2706.3|2704.9|2704.1|2708.9|2708.1|2702.1|2701.3|1582
1718583600000|2024-06-17 00:20:00|2705.1|2704.3|2701.9|2701.1|2708.4|2707.6|2701.9|2701.1|1299
1718583900000|2024-06-17 00:25:00|2701.4|2700.6|2705.6|2704.8|2706.4|2705.6|2700.9|2700.1|922
1718584200000|2024-06-17 00:30:00|2705.4|2704.6|2704.4|2703.6|2705.9|2705.1|2699.9|2699.1|1022
1718584500000|2024-06-17 00:35:00|2704.9|2704.1|2701.4|2700.6|2705.9|2705.1|2701.4|2700.6|806
1718584800000|2024-06-17 00:40:00|2701.9|2701.1|2702.9|2702.1|2704.4|2703.6|2701.4|2700.6|513
1718585100000|2024-06-17 00:45:00|2702.4|2701.6|2701.4|2700.6|2702.9|2702.1|2700.9|2700.1|504
1718585400000|2024-06-17 00:50:00|2701.9|2701.1|2701.4|2700.6|2703.9|2703.1|2700.4|2699.6|573
1718585700000|2024-06-17 00:55:00|2700.9|2700.1|2699.9|2699.1|2701.9|2701.1|2699.4|2698.6|478
1718586000000|2024-06-17 01:00:00|2699.4|2698.6|2693.4|2692.6|2699.9|2699.1|2692.4|2691.6|1363
1718586300000|2024-06-17 01:05:00|2693.9|2693.1|2695.4|2694.6|2695.9|2695.1|2692.9|2692.1|662
1718586600000|2024-06-17 01:10:00|2695.9|2695.1|2693.9|2693.1|2696.4|2695.6|2693.9|2693.1|660
1718586900000|2024-06-17 01:15:00|2693.4|2692.6|2693.4|2692.6|2693.9|2693.1|2692.4|2691.6|688
1718587200000|2024-06-17 01:20:00|2694.4|2693.6|2693.9|2693.1|2694.4|2693.6|2693.4|2692.6|370
1718587500000|2024-06-17 01:25:00|2694.4|2693.6|2693.4|2692.6|2694.4|2693.6|2692.9|2692.1|465
1718587800000|2024-06-17 01:30:00|2693.1|2692.3|2693.4|2692.6|2695.4|2694.6|2692.4|2691.6|457
1718588100000|2024-06-17 01:35:00|2693.9|2693.1|2696.4|2695.6|2697.4|2696.6|2693.9|2693.1|416
1718588400000|2024-06-17 01:40:00|2696.9|2696.1|2697.9|2697.1|2699.4|2698.6|2696.9|2696.1|410
1718588700000|2024-06-17 01:45:00|2698.4|2697.6|2699.9|2699.1|2699.9|2699.1|2697.9|2697.1|318
1718589000000|2024-06-17 01:50:00|2699.6|2698.8|2699.4|2698.6|2700.9|2700.1|2698.9|2698.1|509
1718589300000|2024-06-17 01:55:00|2699.9|2699.1|2702.4|2701.6|2702.4|2701.6|2698.9|2698.1|280
1718589600000|2024-06-17 02:00:00|2702.9|2702.1|2705.9|2705.1|2705.9|2705.1|2702.4|2701.6|543
1718589900000|2024-06-17 02:05:00|2705.6|2704.8|2704.9|2704.1|2705.9|2705.1|2704.4|2703.6|305
1718590200000|2024-06-17 02:10:00|2705.1|2704.3|2705.4|2704.6|2705.4|2704.6|2703.6|2702.8|234
1718590500000|2024-06-17 02:15:00|2705.9|2705.1|2705.4|2704.6|2705.9|2705.1|2704.9|2704.1|192
1718590800000|2024-06-17 02:20:00|2705.6|2704.8|2704.9|2704.1|2705.6|2704.8|2704.4|2703.6|176
1718591100000|2024-06-17 02:25:00|2704.6|2703.8|2704.9|2704.1|2705.1|2704.3|2704.1|2703.3|127
1718591400000|2024-06-17 02:30:00|2704.6|2703.8|2701.9|2701.1|2704.6|2703.8|2701.9|2701.1|180
1718591700000|2024-06-17 02:35:00|2702.4|2701.6|2701.9|2701.1|2702.4|2701.6|2701.4|2700.6|134
1718592000000|2024-06-17 02:40:00|2701.4|2700.6|2702.9|2702.1|2702.9|2702.1|2701.1|2700.3|201
1718592300000|2024-06-17 02:45:00|2703.4|2702.6|2703.4|2702.6|2703.9|2703.1|2703.1|2702.3|101
1718592600000|2024-06-17 02:50:00|2703.9|2703.1|2702.9|2702.1|2703.9|2703.1|2701.4|2700.6|167
1718592900000|2024-06-17 02:55:00|2702.6|2701.8|2701.9|2701.1|2702.6|2701.8|2701.4|2700.6|47
1718593200000|2024-06-17 03:00:00|2701.6|2700.8|2701.4|2700.6|2701.9|2701.1|2700.6|2699.8|115
1718593500000|2024-06-17 03:05:00|2701.9|2701.1|2700.9|2700.1|2702.4|2701.6|2700.9|2700.1|115
1718593800000|2024-06-17 03:10:00|2700.6|2699.8|2700.4|2699.6|2700.9|2700.1|2699.9|2699.1|73
1718594100000|2024-06-17 03:15:00|2700.9|2700.1|2700.9|2700.1|2700.9|2700.1|2700.9|2700.1|81
1718594400000|2024-06-17 03:20:00|2700.4|2699.6|2700.9|2700.1|2701.9|2701.1|2700.4|2699.6|146
1718594700000|2024-06-17 03:25:00|2701.1|2700.3|2700.4|2699.6|2701.4|2700.6|2700.1|2699.3|164
1718595000000|2024-06-17 03:30:00|2700.6|2699.8|2703.4|2702.6|2703.6|2702.8|2700.4|2699.6|659
1718595300000|2024-06-17 03:35:00|2702.9|2702.1|2699.4|2698.6|2703.4|2702.6|2699.4|2698.6|516
1718595600000|2024-06-17 03:40:00|2699.9|2699.1|2697.4|2696.6|2700.9|2700.1|2697.1|2696.3|476
1718595900000|2024-06-17 03:45:00|2697.9|2697.1|2697.4|2696.6|2699.4|2698.6|2696.9|2696.1|417
1718596200000|2024-06-17 03:50:00|2696.9|2696.1|2695.9|2695.1|2697.4|2696.6|2695.4|2694.6|369
1718596500000|2024-06-17 03:55:00|2695.6|2694.8|2695.4|2694.6|2695.9|2695.1|2694.6|2693.8|353
1718596800000|2024-06-17 04:00:00|2694.9|2694.1|2693.9|2693.1|2695.4|2694.6|2693.6|2692.8|207
1718597100000|2024-06-17 04:05:00|2694.4|2693.6|2693.9|2693.1|2694.9|2694.1|2693.4|2692.6|389
1718597400000|2024-06-17 04:10:00|2693.4|2692.6|2692.9|2692.1|2693.9|2693.1|2692.4|2691.6|240
1718597700000|2024-06-17 04:15:00|2693.4|2692.6|2693.4|2692.6|2693.9|2693.1|2692.4|2691.6|433
1718598000000|2024-06-17 04:20:00|2692.9|2692.1|2692.9|2692.1|2693.9|2693.1|2692.4|2691.6|353
1718598300000|2024-06-17 04:25:00|2692.6|2691.8|2694.4|2693.6|2694.9|2694.1|2692.4|2691.6|243
1718598600000|2024-06-17 04:30:00|2693.9|2693.1|2692.9|2692.1|2694.4|2693.6|2692.4|2691.6|331
1718598900000|2024-06-17 04:35:00|2692.4|2691.6|2691.9|2691.1|2692.4|2691.6|2690.9|2690.1|471
1718599200000|2024-06-17 04:40:00|2692.4|2691.6|2692.9|2692.1|2693.4|2692.6|2692.4|2691.6|273
1718599500000|2024-06-17 04:45:00|2693.4|2692.6|2693.9|2693.1|2694.4|2693.6|2693.4|2692.6|190
1718599800000|2024-06-17 04:50:00|2694.1|2693.3|2692.4|2691.6|2694.4|2693.6|2692.4|2691.6|256
1718600100000|2024-06-17 04:55:00|2692.9|2692.1|2692.9|2692.1|2692.9|2692.1|2692.4|2691.6|154
1718600400000|2024-06-17 05:00:00|2693.4|2692.6|2692.9|2692.1|2694.4|2693.6|2692.4|2691.6|476
1718600700000|2024-06-17 05:05:00|2693.1|2692.3|2696.4|2695.6|2696.4|2695.6|2692.9|2692.1|420
1718601000000|2024-06-17 05:10:00|2696.6|2695.8|2698.4|2697.6|2698.9|2698.1|2696.6|2695.8|449
1718601300000|2024-06-17 05:15:00|2697.9|2697.1|2697.9|2697.1|2699.4|2698.6|2697.9|2697.1|511
1718601600000|2024-06-17 05:20:00|2698.1|2697.3|2698.4|2697.6|2700.1|2699.3|2697.4|2696.6|517
1718601900000|2024-06-17 05:25:00|2698.6|2697.8|2698.4|2697.6|2699.1|2698.3|2697.4|2696.6|619
1718602200000|2024-06-17 05:30:00|2698.9|2698.1|2699.9|2699.1|2700.6|2699.8|2698.6|2697.8|504
1718602500000|2024-06-17 05:35:00|2699.4|2698.6|2700.4|2699.6|2701.4|2700.6|2699.4|2698.6|638
1718602800000|2024-06-17 05:40:00|2699.9|2699.1|2700.9|2700.1|2701.4|2700.6|2699.9|2699.1|333
1718603100000|2024-06-17 05:45:00|2701.1|2700.3|2699.9|2699.1|2701.4|2700.6|2699.9|2699.1|979
1718603400000|2024-06-17 05:50:00|2699.6|2698.8|2699.1|2698.3|2700.9|2700.1|2698.9|2698.1|792
1718603700000|2024-06-17 05:55:00|2699.4|2698.6|2696.9|2696.1|2699.9|2699.1|2696.4|2695.6|2329
1718604000000|2024-06-17 06:00:00|2696.4|2695.6|2696.9|2696.1|2697.4|2696.6|2695.4|2694.6|2019
1718604300000|2024-06-17 06:05:00|2696.6|2695.8|2693.4|2691.4|2696.9|2696.1|2692.4|2691.4|787
1718604600000|2024-06-17 06:10:00|2693.5|2691.5|2695.7|2693.7|2696|2694|2693.3|2691.3|1
1718604900000|2024-06-17 06:15:00|2695.8|2693.8|2696.3|2694.3|2696.9|2694.9|2695.6|2693.6|363
1718605200000|2024-06-17 06:20:00|2696.4|2694.4|2698.8|2696.8|2698.8|2696.8|2696.1|2694.1|0
1718605500000|2024-06-17 06:25:00|2698.7|2696.7|2699.5|2697.5|2699.5|2697.5|2698.6|2696.6|0
1718605800000|2024-06-17 06:30:00|2699.6|2697.6|2700.3|2698.3|2700.7|2698.7|2699.3|2697.3|0
1718606100000|2024-06-17 06:35:00|2700.4|2698.4|2701.7|2699.7|2701.8|2699.8|2699.9|2697.9|0
1718606400000|2024-06-17 06:40:00|2701.6|2699.6|2700.1|2698.1|2701.7|2699.7|2699.9|2697.9|0
1718606700000|2024-06-17 06:45:00|2700|2698|2700.9|2698.9|2701|2699|2700|2698|0
1718607000000|2024-06-17 06:50:00|2700.7|2698.7|2699.9|2697.9|2700.9|2698.9|2699.8|2697.8|0
1718607300000|2024-06-17 06:55:00|2699.8|2697.8|2699.9|2697.9|2700.5|2698.5|2699.5|2697.5|0
1718607600000|2024-06-17 07:00:00|2699.8|2697.8|2700.5|2698.5|2700.6|2698.6|2699.2|2697.2|0
1718607900000|2024-06-17 07:05:00|2700.7|2698.7|2701.4|2699.4|2701.9|2699.9|2700.5|2698.5|0
1718608200000|2024-06-17 07:10:00|2701.3|2699.3|2702.2|2700.2|2702.3|2700.3|2701.1|2699.1|0
1718608500000|2024-06-17 07:15:00|2702.4|2700.4|2703.5|2701.5|2703.5|2701.5|2702|2700|0
1718608800000|2024-06-17 07:20:00|2703.7|2701.7|2703.2|2701.2|2704.1|2702.1|2703.2|2701.2|0
1718609100000|2024-06-17 07:25:00|2703.1|2701.1|2702.8|2700.8|2703.5|2701.5|2702.3|2700.3|0
1718609400000|2024-06-17 07:30:00|2703|2701|2703.8|2702.6|2704.1|2702.9|2699.8|2698.6|557
1718609700000|2024-06-17 07:35:00|2703.6|2702.4|2701.1|2699.9|2704.1|2702.9|2700.6|2699.4|160
1718610000000|2024-06-17 07:40:00|2700.8|2699.6|2701.1|2699.9|2702.1|2700.9|2700.6|2699.4|54
1718610300000|2024-06-17 07:45:00|2700.6|2699.4|2702.1|2700.9|2703.1|2701.9|2700.6|2699.4|118
1718610600000|2024-06-17 07:50:00|2701.8|2700.6|2702.6|2701.4|2703.6|2702.4|2700.6|2699.4|199
1718610900000|2024-06-17 07:55:00|2702.8|2701.6|2704.1|2702.9|2704.3|2703.1|2702.6|2701.4|72
1718611200000|2024-06-17 08:00:00|2703.6|2702.4|2704.8|2703.6|2705.1|2703.9|2703.6|2702.4|95
1718611500000|2024-06-17 08:05:00|2705.1|2703.9|2705.8|2704.6|2706.1|2704.9|2704.1|2702.9|131
1718611800000|2024-06-17 08:10:00|2706.1|2704.9|2704.6|2703.4|2706.8|2705.6|2704.6|2703.4|109
1718612100000|2024-06-17 08:15:00|2704.8|2703.6|2705.6|2704.4|2706.1|2704.9|2704.1|2702.9|76
1718612400000|2024-06-17 08:20:00|2705.3|2704.1|2704.6|2703.4|2705.6|2704.4|2704.1|2702.9|64
1718612700000|2024-06-17 08:25:00|2704.8|2703.6|2704.1|2702.9|2704.8|2703.6|2703.6|2702.4|126
1718613000000|2024-06-17 08:30:00|2703.6|2702.4|2701.6|2700.4|2703.8|2702.6|2701.6|2700.4|122
1718613300000|2024-06-17 08:35:00|2701.8|2700.6|2700.6|2699.4|2702.1|2700.9|2699.8|2698.6|144
1718613600000|2024-06-17 08:40:00|2700.1|2698.9|2698.1|2696.9|2700.1|2698.9|2698.1|2696.9|176
1718613900000|2024-06-17 08:45:00|2697.8|2696.6|2698.6|2697.4|2698.6|2697.4|2697.1|2695.9|69
1718614200000|2024-06-17 08:50:00|2698.8|2697.6|2699.6|2698.4|2700.1|2698.9|2698.6|2697.4|101
1718614500000|2024-06-17 08:55:00|2699.3|2698.1|2700.6|2699.4|2700.8|2699.6|2699.1|2697.9|103
1718614800000|2024-06-17 09:00:00|2700.8|2699.6|2701.6|2700.4|2701.6|2700.4|2700.1|2698.9|47
1718615100000|2024-06-17 09:05:00|2701.8|2700.6|2701.1|2699.9|2702.3|2701.1|2700.6|2699.4|98
1718615400000|2024-06-17 09:10:00|2701.6|2700.4|2700.6|2699.4|2702.1|2700.9|2700.6|2699.4|30
1718615700000|2024-06-17 09:15:00|2700.8|2699.6|2701.1|2699.9|2701.3|2700.1|2700.1|2698.9|62
1718616000000|2024-06-17 09:20:00|2701.3|2700.1|2701.6|2700.4|2702.1|2700.9|2700.8|2699.6|23
1718616300000|2024-06-17 09:25:00|2701.8|2700.6|2702.1|2700.9|2702.6|2701.4|2701.1|2699.9|39
1718616600000|2024-06-17 09:30:00|2702.6|2701.4|2702.3|2701.1|2703.1|2701.9|2702.1|2700.9|14
1718616900000|2024-06-17 09:35:00|2702.1|2700.9|2701.3|2700.1|2702.3|2701.1|2701.1|2699.9|12
1718617200000|2024-06-17 09:40:00|2701.6|2700.4|2701.6|2700.4|2702.6|2701.4|2701.6|2700.4|23
1718617500000|2024-06-17 09:45:00|2701.3|2700.1|2702.1|2700.9|2702.6|2701.4|2701.3|2700.1|31
1718617800000|2024-06-17 09:50:00|2702.3|2701.1|2702.1|2700.9|2702.6|2701.4|2702.1|2700.9|26
1718618100000|2024-06-17 09:55:00|2702.3|2701.1|2701.6|2700.4|2702.6|2701.4|2701.6|2700.4|28
1718618400000|2024-06-17 10:00:00|2702.1|2700.9|2700.6|2699.4|2702.1|2700.9|2700.6|2699.4|20
1718618700000|2024-06-17 10:05:00|2700.3|2699.1|2699.1|2697.9|2700.6|2699.4|2699.1|2697.9|36
1718619000000|2024-06-17 10:10:00|2698.8|2697.6|2699.6|2698.4|2699.6|2698.4|2698.6|2697.4|78
1718619300000|2024-06-17 10:15:00|2699.3|2698.1|2697.1|2695.9|2699.6|2698.4|2697.1|2695.9|164
1718619600000|2024-06-17 10:20:00|2696.6|2695.4|2698.1|2696.9|2698.6|2697.4|2696.6|2695.4|74
1718619900000|2024-06-17 10:25:00|2698.6|2697.4|2698.3|2697.1|2698.6|2697.4|2697.8|2696.6|69
1718620200000|2024-06-17 10:30:00|2698.6|2697.4|2699.6|2698.4|2699.8|2698.6|2698.6|2697.4|31
1718620500000|2024-06-17 10:35:00|2699.8|2698.6|2699.6|2698.4|2700.6|2699.4|2699.6|2698.4|34
1718620800000|2024-06-17 10:40:00|2699.8|2698.6|2700.6|2699.4|2700.6|2699.4|2699.8|2698.6|39
1718621100000|2024-06-17 10:45:00|2700.3|2699.1|2700.1|2698.9|2700.8|2699.6|2700.1|2698.9|15
1718621400000|2024-06-17 10:50:00|2699.6|2698.4|2699.6|2698.4|2699.6|2698.4|2699.3|2698.1|40
1718621700000|2024-06-17 10:55:00|2699.8|2698.6|2700.6|2699.4|2700.6|2699.4|2699.6|2698.4|33
1718622000000|2024-06-17 11:00:00|2701.1|2699.9|2701.6|2700.4|2702.3|2701.1|2701.1|2699.9|64
1718622300000|2024-06-17 11:05:00|2701.8|2700.6|2701.6|2700.4|2702.1|2700.9|2701.1|2699.9|30
1718622600000|2024-06-17 11:10:00|2701.1|2699.9|2700.6|2699.4|2701.1|2699.9|2700.6|2699.4|14
1718622900000|2024-06-17 11:15:00|2700.8|2699.6|2701.1|2699.9|2701.1|2699.9|2700.6|2699.4|25
1718623200000|2024-06-17 11:20:00|2701.3|2700.1|2701.6|2700.4|2702.1|2700.9|2701.3|2700.1|37
1718623500000|2024-06-17 11:25:00|2702.1|2700.9|2702.1|2700.9|2702.6|2701.4|2701.6|2700.4|15
1718623800000|2024-06-17 11:30:00|2701.8|2700.6|2702.1|2700.9|2702.1|2700.9|2701.3|2700.1|4
1718624100000|2024-06-17 11:35:00|2701.8|2700.6|2704.1|2702.9|2704.1|2702.9|2701.6|2700.4|31
1718624400000|2024-06-17 11:40:00|2704.3|2703.1|2704.1|2702.9|2704.6|2703.4|2704.1|2702.9|18
1718624700000|2024-06-17 11:45:00|2704.6|2703.4|2703.8|2702.6|2704.6|2703.4|2703.6|2702.4|8
1718625000000|2024-06-17 11:50:00|2704.1|2702.9|2704.1|2702.9|2704.3|2703.1|2703.6|2702.4|10
1718625300000|2024-06-17 11:55:00|2703.8|2702.6|2704.6|2703.4|2704.8|2703.6|2703.6|2702.4|29
1718625600000|2024-06-17 12:00:00|2705.1|2703.9|2703.8|2702.6|2705.1|2703.9|2703.6|2702.4|31
1718625900000|2024-06-17 12:05:00|2703.6|2702.4|2704.1|2702.9|2704.8|2703.6|2703.6|2702.4|89
1718626200000|2024-06-17 12:10:00|2704.6|2703.4|2702.6|2701.4|2704.6|2703.4|2702.6|2701.4|121
1718626500000|2024-06-17 12:15:00|2703.1|2701.9|2702.3|2701.1|2703.1|2701.9|2702.1|2700.9|167
1718626800000|2024-06-17 12:20:00|2702.6|2701.4|2701.6|2700.4|2702.6|2701.4|2701.3|2700.1|127
1718627100000|2024-06-17 12:25:00|2702.1|2700.9|2701.1|2699.9|2702.6|2701.4|2701.1|2699.9|140
1718627400000|2024-06-17 12:30:00|2700.6|2699.4|2702.1|2700.9|2702.6|2701.4|2700.6|2699.4|80
1718627700000|2024-06-17 12:35:00|2701.8|2700.6|2700.6|2699.4|2701.8|2700.6|2700.3|2699.1|47
1718628000000|2024-06-17 12:40:00|2700.3|2699.1|2700.6|2699.4|2700.8|2699.6|2700.1|2698.9|83
1718628300000|2024-06-17 12:45:00|2700.8|2699.6|2700.1|2698.9|2701.1|2699.9|2700.1|2698.9|44
1718628600000|2024-06-17 12:50:00|2699.6|2698.4|2700.6|2699.4|2700.6|2699.4|2699.6|2698.4|50
1718628900000|2024-06-17 12:55:00|2700.8|2699.6|2702.1|2700.9|2702.1|2700.9|2700.6|2699.4|65
1718629200000|2024-06-17 13:00:00|2701.6|2700.4|2701.8|2700.6|2703.1|2701.9|2701.6|2700.4|55
1718629500000|2024-06-17 13:05:00|2701.6|2700.4|2702.6|2701.4|2702.8|2701.6|2701.6|2700.4|87
1718629800000|2024-06-17 13:10:00|2703.1|2701.9|2703.6|2702.4|2704.1|2702.9|2703.1|2701.9|109
1718630100000|2024-06-17 13:15:00|2703.8|2702.6|2703.1|2701.9|2704.1|2702.9|2702.3|2701.1|84
1718630400000|2024-06-17 13:20:00|2702.6|2701.4|2702.1|2700.9|2702.6|2701.4|2702.1|2700.9|27
1718630700000|2024-06-17 13:25:00|2701.8|2700.6|2703.1|2701.9|2703.1|2701.9|2701.8|2700.6|65
1718631000000|2024-06-17 13:30:00|2702.6|2701.4|2702.1|2700.9|2702.6|2701.4|2699.6|2698.4|182
1718631300000|2024-06-17 13:35:00|2702.6|2701.4|2702.6|2701.4|2704.6|2703.4|2702.6|2701.4|93
1718631600000|2024-06-17 13:40:00|2702.3|2701.1|2703.6|2702.4|2704.1|2702.9|2701.6|2700.4|59
1718631900000|2024-06-17 13:45:00|2703.8|2702.6|2703.1|2701.9|2705.6|2704.4|2702.6|2701.4|97
1718632200000|2024-06-17 13:50:00|2703.3|2702.1|2704.1|2702.9|2705.6|2704.4|2703.3|2702.1|104
1718632500000|2024-06-17 13:55:00|2703.6|2702.4|2701.6|2700.4|2704.1|2702.9|2701.6|2700.4|144
1718632800000|2024-06-17 14:00:00|2702.1|2700.9|2700.1|2698.9|2702.1|2700.9|2698.8|2697.6|145
1718633100000|2024-06-17 14:05:00|2699.6|2698.4|2700.6|2699.4|2700.6|2699.4|2699.1|2697.9|104
1718633400000|2024-06-17 14:10:00|2700.1|2698.9|2702.1|2700.9|2702.1|2700.9|2700.1|2698.9|122
1718633700000|2024-06-17 14:15:00|2701.6|2700.4|2703.6|2702.4|2704.1|2702.9|2701.6|2700.4|84
1718634000000|2024-06-17 14:20:00|2703.8|2702.6|2704.1|2702.9|2704.6|2703.4|2703.1|2701.9|77
1718634300000|2024-06-17 14:25:00|2703.8|2702.6|2704.1|2702.9|2705.1|2703.9|2703.6|2702.4|102
1718634600000|2024-06-17 14:30:00|2704.6|2703.4|2705.6|2704.4|2705.6|2704.4|2703.8|2702.6|44
1718634900000|2024-06-17 14:35:00|2705.8|2704.6|2705.6|2704.4|2706.6|2705.4|2705.6|2704.4|108
1718635200000|2024-06-17 14:40:00|2705.1|2703.9|2704.6|2703.4|2705.1|2703.9|2704.1|2702.9|167
1718635500000|2024-06-17 14:45:00|2704.8|2703.6|2705.1|2703.9|2705.6|2704.4|2704.6|2703.4|93
1718635800000|2024-06-17 14:50:00|2705.6|2704.4|2705.1|2703.9|2705.6|2704.4|2704.6|2703.4|62
1718636100000|2024-06-17 14:55:00|2705.6|2704.4|2705.6|2704.4|2707.1|2705.9|2705.1|2703.9|71
1718636400000|2024-06-17 15:00:00|2706.1|2704.9|2705.1|2703.9|2706.1|2704.9|2704.6|2703.4|170
1718636700000|2024-06-17 15:05:00|2705.3|2704.1|2707.1|2705.9|2707.1|2705.9|2705.1|2703.9|112
1718637000000|2024-06-17 15:10:00|2707.6|2706.4|2707.6|2706.4|2707.6|2706.4|2707.1|2705.9|113
1718637300000|2024-06-17 15:15:00|2708.1|2706.9|2707.6|2706.4|2708.1|2706.9|2707.6|2706.4|152
1718637600000|2024-06-17 15:20:00|2707.3|2706.1|2708.6|2707.4|2708.6|2707.4|2707.1|2705.9|162
1718637900000|2024-06-17 15:25:00|2708.3|2707.1|2707.1|2705.9|2708.3|2707.1|2707.1|2705.9|144
1718638200000|2024-06-17 15:30:00|2707.3|2706.1|2707.1|2705.9|2707.6|2706.4|2706.6|2705.4|122
1718638500000|2024-06-17 15:35:00|2707.3|2706.1|2707.1|2705.9|2707.6|2706.4|2706.6|2705.4|25
1718638800000|2024-06-17 15:40:00|2707.6|2706.4|2706.1|2704.9|2707.6|2706.4|2705.6|2704.4|38
1718639100000|2024-06-17 15:45:00|2705.8|2704.6|2705.6|2704.4|2706.6|2705.4|2705.6|2704.4|34
1718639400000|2024-06-17 15:50:00|2706.1|2704.9|2705.1|2703.9|2706.1|2704.9|2705.1|2703.9|47
1718639700000|2024-06-17 15:55:00|2704.6|2703.4|2707.6|2706.4|2707.6|2706.4|2704.1|2702.9|77
1718640000000|2024-06-17 16:00:00|2707.1|2705.9|2708.6|2707.4|2708.6|2707.4|2707.1|2705.9|38
1718640300000|2024-06-17 16:05:00|2709.1|2707.9|2708.1|2706.9|2709.1|2707.9|2708.1|2706.9|54
1718640600000|2024-06-17 16:10:00|2707.8|2706.6|2708.1|2706.9|2708.1|2706.9|2707.6|2706.4|120
1718640900000|2024-06-17 16:15:00|2707.6|2706.4|2708.6|2707.4|2708.6|2707.4|2707.6|2706.4|75
1718641200000|2024-06-17 16:20:00|2708.1|2706.9|2709.6|2708.4|2709.6|2708.4|2707.6|2706.4|52
1718641500000|2024-06-17 16:25:00|2709.3|2708.1|2710.1|2708.9|2710.1|2708.9|2709.1|2707.9|28
1718641800000|2024-06-17 16:30:00|2710.3|2709.1|2710.6|2709.4|2710.6|2709.4|2710.1|2708.9|50
1718642100000|2024-06-17 16:35:00|2710.8|2709.6|2711.1|2709.9|2711.1|2709.9|2710.6|2709.4|27
1718642400000|2024-06-17 16:40:00|2710.8|2709.6|2711.1|2709.9|2711.1|2709.9|2710.6|2709.4|21
1718642700000|2024-06-17 16:45:00|2711.3|2710.1|2711.6|2710.4|2711.6|2710.4|2711.1|2709.9|52
1718643000000|2024-06-17 16:50:00|2711.1|2709.9|2711.6|2710.4|2712.1|2710.9|2711.1|2709.9|33
1718643300000|2024-06-17 16:55:00|2711.3|2710.1|2710.6|2709.4|2711.6|2710.4|2710.6|2709.4|18
1718643600000|2024-06-17 17:00:00|2710.8|2709.6|2712.3|2711.1|2712.3|2711.1|2710.8|2709.6|50
1718643900000|2024-06-17 17:05:00|2712.1|2710.9|2711.3|2710.1|2712.3|2711.1|2711.1|2709.9|72
1718644200000|2024-06-17 17:10:00|2711.6|2710.4|2711.6|2710.4|2712.1|2710.9|2711.1|2709.9|29
1718644500000|2024-06-17 17:15:00|2712.1|2710.9|2713.6|2712.4|2713.6|2712.4|2712.1|2710.9|44
1718644800000|2024-06-17 17:20:00|2713.3|2712.1|2713.1|2711.9|2713.6|2712.4|2712.6|2711.4|43
1718645100000|2024-06-17 17:25:00|2713.6|2712.4|2713.6|2712.4|2713.6|2712.4|2713.1|2711.9|55
1718645400000|2024-06-17 17:30:00|2714.1|2712.9|2715.1|2713.9|2715.1|2713.9|2713.8|2712.6|60
1718645700000|2024-06-17 17:35:00|2714.8|2713.6|2715.6|2714.4|2716.1|2714.9|2714.8|2713.6|61
1718646000000|2024-06-17 17:40:00|2716.1|2714.9|2715.1|2713.9|2716.1|2714.9|2715.1|2713.9|56
1718646300000|2024-06-17 17:45:00|2715.6|2714.4|2715.6|2714.4|2716.1|2714.9|2715.6|2714.4|26
1718646600000|2024-06-17 17:50:00|2715.8|2714.6|2716.6|2715.4|2716.6|2715.4|2715.6|2714.4|41
1718646900000|2024-06-17 17:55:00|2716.3|2715.1|2716.1|2714.9|2716.6|2715.4|2715.6|2714.4|14
1718647200000|2024-06-17 18:00:00|2716.6|2715.4|2717.1|2715.9|2717.1|2715.9|2716.1|2714.9|32
1718647500000|2024-06-17 18:05:00|2717.6|2716.4|2718.6|2717.4|2718.6|2717.4|2717.1|2715.9|52
1718647800000|2024-06-17 18:10:00|2718.1|2716.9|2716.6|2715.4|2718.1|2716.9|2716.6|2715.4|36
1718648100000|2024-06-17 18:15:00|2716.3|2715.1|2716.6|2715.4|2717.6|2716.4|2716.1|2714.9|30
1718648400000|2024-06-17 18:20:00|2716.1|2714.9|2716.6|2715.4|2717.1|2715.9|2716.1|2714.9|18
1718648700000|2024-06-17 18:25:00|2716.1|2714.9|2717.1|2715.9|2717.6|2716.4|2716.1|2714.9|41
1718649000000|2024-06-17 18:30:00|2717.6|2716.4|2717.6|2716.4|2718.1|2716.9|2717.6|2716.4|24
1718649300000|2024-06-17 18:35:00|2718.1|2716.9|2718.6|2717.4|2718.8|2717.6|2718.1|2716.9|62
1718649600000|2024-06-17 18:40:00|2718.8|2717.6|2717.6|2716.4|2719.1|2717.9|2717.6|2716.4|62
1718649900000|2024-06-17 18:45:00|2717.8|2716.6|2718.1|2716.9|2718.1|2716.9|2717.1|2715.9|40
1718650200000|2024-06-17 18:50:00|2717.6|2716.4|2717.6|2716.4|2718.1|2716.9|2717.6|2716.4|40
1718650500000|2024-06-17 18:55:00|2717.3|2716.1|2718.1|2716.9|2718.1|2716.9|2717.1|2715.9|53
1718650800000|2024-06-17 19:00:00|2717.8|2716.6|2718.6|2717.4|2719.1|2717.9|2717.6|2716.4|64
1718651100000|2024-06-17 19:05:00|2718.1|2716.9|2718.6|2717.4|2719.1|2717.9|2718.1|2716.9|39
1718651400000|2024-06-17 19:10:00|2719.1|2717.9|2719.6|2718.4|2720.1|2718.9|2718.6|2717.4|92
1718651700000|2024-06-17 19:15:00|2719.1|2717.9|2719.6|2718.4|2720.1|2718.9|2718.6|2717.4|62
1718652000000|2024-06-17 19:20:00|2720.1|2718.9|2719.6|2718.4|2720.1|2718.9|2719.6|2718.4|113
1718652300000|2024-06-17 19:25:00|2720.1|2718.9|2720.6|2719.4|2720.6|2719.4|2719.6|2718.4|59
1718652600000|2024-06-17 19:30:00|2720.1|2718.9|2719.6|2718.4|2720.6|2719.4|2719.1|2717.9|28
1718652900000|2024-06-17 19:35:00|2719.1|2717.9|2719.1|2717.9|2719.6|2718.4|2718.8|2717.6|24
1718653200000|2024-06-17 19:40:00|2719.6|2718.4|2719.6|2718.4|2720.6|2719.4|2719.6|2718.4|61
1718653500000|2024-06-17 19:45:00|2719.1|2717.9|2718.6|2717.4|2719.1|2717.9|2718.1|2716.9|76
1718653800000|2024-06-17 19:50:00|2718.3|2717.1|2717.1|2715.9|2718.6|2717.4|2716.1|2714.9|209
1718654100000|2024-06-17 19:55:00|2716.6|2715.4|2718.1|2716.9|2718.1|2716.9|2716.1|2714.9|147
1718654400000|2024-06-17 20:00:00|2717.6|2716.4|2716.6|2715.4|2717.6|2716.4|2716.1|2714.9|26
1718654700000|2024-06-17 20:05:00|2716.8|2715.6|2716.6|2715.4|2717.1|2715.9|2716.6|2715.4|11
1718655000000|2024-06-17 20:10:00|2716.8|2715.6|2717.6|2716.4|2717.6|2716.4|2716.6|2715.4|34
1718655300000|2024-06-17 20:15:00|2717.8|2716.6|2718.3|2717.1|2718.3|2717.1|2717.6|2716.4|10
1718655600000|2024-06-17 20:20:00|2718.1|2716.9|2718.8|2717.6|2719.1|2717.9|2718.1|2716.9|26
1718655900000|2024-06-17 20:25:00|2719.1|2717.9|2718.6|2717.4|2719.1|2717.9|2718.6|2717.4|2
1718656200000|2024-06-17 20:30:00|||||||||3
1718656500000|2024-06-17 20:35:00|2718.3|2717.1|2718.6|2717.4|2718.6|2717.4|2718.3|2717.1|5
1718656800000|2024-06-17 20:40:00|||||||||9
1718657100000|2024-06-17 20:45:00|2718.1|2716.9|2718.3|2717.1|2718.6|2717.4|2718.1|2716.9|6
1718657400000|2024-06-17 20:50:00|2718.1|2716.9|2718.8|2716.8|2718.8|2716.9|2717.6|2716.4|10
1718657700000|2024-06-17 20:55:00|2718.7|2716.7|2719.9|2717.9|2720.2|2718.2|2718.6|2716.6|0
1718658000000|2024-06-17 21:00:00|||||||||2
1718658600000|2024-06-17 21:10:00|2720|2718|2719.9|2717.9|2720|2718|2719.8|2717.8|0
1718658900000|2024-06-17 21:15:00|2720|2718|2719.9|2717.9|2720|2718|2719.9|2717.9|0
1718659200000|2024-06-17 21:20:00|2720|2718|2720|2718|2720|2718|2719.9|2717.9|0
1718659500000|2024-06-17 21:25:00|2719.9|2717.9|2719.9|2717.9|2720|2718|2719.9|2717.9|0
1718659800000|2024-06-17 21:30:00|2720|2718|2720|2718|2720|2718|2720|2718|0
1718660100000|2024-06-17 21:35:00|2719.9|2717.9|2719.9|2717.9|2720|2718|2719.9|2717.9|0
1718661300000|2024-06-17 21:55:00|2720|2718|2720|2718|2720|2718|2720|2718|0
1718661600000|2024-06-17 22:00:00|2720.2|2718.2|2719.3|2717.3|2720.3|2718.3|2718.5|2716.5|0
1718661900000|2024-06-17 22:05:00|2719.4|2717.4|2719.6|2717.6|2719.6|2717.6|2719.2|2717.2|0
1718662200000|2024-06-17 22:10:00|2719.9|2717.9|2720.1|2718.1|2720.1|2718.1|2719.8|2717.8|0
1718662500000|2024-06-17 22:15:00|2720|2718|2720.3|2718.3|2720.3|2718.3|2720|2718|0
1718662800000|2024-06-17 22:20:00|2720.4|2718.4|2720.6|2718.6|2720.6|2718.6|2720.4|2718.4|0
1718663100000|2024-06-17 22:25:00|2720.7|2718.7|2720.9|2718.9|2721.2|2719.2|2720.7|2718.7|0
1718663400000|2024-06-17 22:30:00|2720.8|2718.8|2721.1|2719.1|2721.3|2719.3|2720.6|2718.6|0
1718663700000|2024-06-17 22:35:00|2720.9|2718.9|2721.1|2719.1|2721.1|2719.1|2720.9|2718.9|0
1718664000000|2024-06-17 22:40:00|2721.2|2719.2|2721.7|2719.7|2721.8|2719.8|2721.2|2719.2|0
1718664300000|2024-06-17 22:45:00|2721.8|2719.8|2721.5|2719.5|2721.8|2719.8|2721.4|2719.4|0
1718664600000|2024-06-17 22:50:00|2721.6|2719.6|2721.1|2719.1|2721.6|2719.6|2721.1|2719.1|0
1718664900000|2024-06-17 22:55:00|2721.2|2719.2|2721.1|2719.1|2721.2|2719.2|2721.1|2719.1|0
1718665200000|2024-06-17 23:00:00|2721.2|2719.2|2721.3|2719.3|2722.1|2720.1|2721.1|2719.1|0
1718665500000|2024-06-17 23:05:00|2721.2|2719.2|2720.6|2718.6|2721.7|2719.7|2720.6|2718.6|0
1718665800000|2024-06-17 23:10:00|2720.7|2718.7|2720.5|2718.5|2721.1|2719.1|2720.5|2718.5|0
1718666100000|2024-06-17 23:15:00|2720.6|2718.6|2720.7|2718.7|2721.1|2719.1|2720.6|2718.6|0
1718666400000|2024-06-17 23:20:00|2720.6|2718.6|2720.6|2718.6|2721.4|2719.4|2720.4|2718.4|0
1718666700000|2024-06-17 23:25:00|2720.8|2718.8|2721.1|2719.1|2721.8|2719.8|2720.7|2718.7|0
1718667000000|2024-06-17 23:30:00|2721|2719|2719.8|2717.8|2721.1|2719.1|2719.4|2717.4|0
1718667300000|2024-06-17 23:35:00|2719.9|2717.9|2719.2|2717.2|2720|2718|2718.8|2716.8|0
1718667600000|2024-06-17 23:40:00|2719.1|2717.1|2720.1|2718.1|2720.6|2718.6|2719|2717|0
1718667900000|2024-06-17 23:45:00|2720|2718|2721.6|2720.4|2721.6|2720.4|2716.6|2715.4|682
1718668200000|2024-06-17 23:50:00|2721.9|2720.7|2723.4|2722.2|2723.4|2722.2|2721.4|2720.2|235
1718668500000|2024-06-17 23:55:00|2723.9|2722.7|2721.9|2720.7|2724.9|2723.7|2721.9|2720.7|488
1718668800000|2024-06-18 00:00:00|2721.7|2720.9|2719.2|2718.4|2723.2|2722.4|2718.2|2717.4|2205
1718669100000|2024-06-18 00:05:00|2718.7|2717.9|2717.4|2716.6|2721.7|2720.9|2716.7|2715.9|781
1718669400000|2024-06-18 00:10:00|2717.2|2716.4|2720.2|2719.4|2720.7|2719.9|2715.2|2714.4|631
1718669700000|2024-06-18 00:15:00|2720.7|2719.9|2718.7|2717.9|2721.7|2720.9|2717.7|2716.9|539
1718670000000|2024-06-18 00:20:00|2719.2|2718.4|2718.7|2717.9|2720.7|2719.9|2717.7|2716.9|506
1718670300000|2024-06-18 00:25:00|2719.2|2718.4|2718.7|2717.9|2720.4|2719.6|2718.2|2717.4|318
1718670600000|2024-06-18 00:30:00|2718.9|2718.1|2717.7|2716.9|2719.9|2719.1|2717.2|2716.4|469
1718670900000|2024-06-18 00:35:00|2717.4|2716.6|2714.2|2713.4|2717.7|2716.9|2711.7|2710.9|385
1718671200000|2024-06-18 00:40:00|2714.7|2713.9|2711.7|2710.9|2715.7|2714.9|2711.4|2710.6|456
1718671500000|2024-06-18 00:45:00|2712.2|2711.4|2710.2|2709.4|2713.7|2712.9|2710.2|2709.4|362
1718671800000|2024-06-18 00:50:00|2710.4|2709.6|2711.2|2710.4|2712.4|2711.6|2709.7|2708.9|376
1718672100000|2024-06-18 00:55:00|2710.7|2709.9|2708.2|2707.4|2710.7|2709.9|2707.7|2706.9|370
1718672400000|2024-06-18 01:00:00|2708.4|2707.6|2710.7|2709.9|2711.4|2710.6|2707.7|2706.9|446
1718672700000|2024-06-18 01:05:00|2711.2|2710.4|2711.7|2710.9|2712.2|2711.4|2710.2|2709.4|487
1718673000000|2024-06-18 01:10:00|2711.9|2711.1|2710.2|2709.4|2712.7|2711.9|2708.9|2708.1|290
1718673300000|2024-06-18 01:15:00|2710.4|2709.6|2712.2|2711.4|2712.7|2711.9|2710.2|2709.4|176
1718673600000|2024-06-18 01:20:00|2712.7|2711.9|2713.7|2712.9|2713.7|2712.9|2712.2|2711.4|212
1718673900000|2024-06-18 01:25:00|2713.9|2713.1|2715.2|2714.4|2715.2|2714.4|2713.7|2712.9|225
1718674200000|2024-06-18 01:30:00|2714.7|2713.9|2711.7|2710.9|2714.7|2713.9|2710.4|2709.6|351
1718674500000|2024-06-18 01:35:00|2711.9|2711.1|2712.2|2711.4|2713.4|2712.6|2710.9|2710.1|207
1718674800000|2024-06-18 01:40:00|2711.7|2710.9|2712.7|2711.9|2712.7|2711.9|2710.2|2709.4|268
1718675100000|2024-06-18 01:45:00|2712.4|2711.6|2715.2|2714.4|2715.2|2714.4|2712.2|2711.4|232
1718675400000|2024-06-18 01:50:00|2715.7|2714.9|2714.7|2713.9|2716.2|2715.4|2714.7|2713.9|306
1718675700000|2024-06-18 01:55:00|2714.4|2713.6|2716.2|2715.4|2716.2|2715.4|2713.7|2712.9|162
1718676000000|2024-06-18 02:00:00|2715.7|2714.9|2715.2|2714.4|2717.2|2716.4|2714.7|2713.9|295
1718676300000|2024-06-18 02:05:00|2715.4|2714.6|2716.2|2715.4|2716.7|2715.9|2715.4|2714.6|177
1718676600000|2024-06-18 02:10:00|2716.4|2715.6|2717.9|2717.1|2718.4|2717.6|2716.2|2715.4|278
1718676900000|2024-06-18 02:15:00|2717.7|2716.9|2718.7|2717.9|2718.7|2717.9|2717.7|2716.9|263
1718677200000|2024-06-18 02:20:00|2718.2|2717.4|2718.9|2718.1|2719.7|2718.9|2718.2|2717.4|464
1718677500000|2024-06-18 02:25:00|2719.2|2718.4|2719.7|2718.9|2720.4|2719.6|2718.7|2717.9|226
1718677800000|2024-06-18 02:30:00|2719.9|2719.1|2720.2|2719.4|2720.7|2719.9|2719.2|2718.4|190
1718678100000|2024-06-18 02:35:00|2719.7|2718.9|2718.7|2717.9|2720.2|2719.4|2718.7|2717.9|104
1718678400000|2024-06-18 02:40:00|2718.2|2717.4|2717.7|2716.9|2718.9|2718.1|2717.7|2716.9|88
1718678700000|2024-06-18 02:45:00|2718.2|2717.4|2717.7|2716.9|2718.2|2717.4|2717.7|2716.9|104
1718679000000|2024-06-18 02:50:00|2718.2|2717.4|2718.7|2717.9|2719.7|2718.9|2718.2|2717.4|134
1718679300000|2024-06-18 02:55:00|2719.2|2718.4|2718.7|2717.9|2719.2|2718.4|2718.7|2717.9|77
1718679600000|2024-06-18 03:00:00|2718.2|2717.4|2718.2|2717.4|2718.7|2717.9|2717.7|2716.9|63
1718679900000|2024-06-18 03:05:00|2717.7|2716.9|2717.2|2716.4|2717.7|2716.9|2717.2|2716.4|78
1718680200000|2024-06-18 03:10:00|2717.4|2716.6|2718.2|2717.4|2718.4|2717.6|2717.2|2716.4|97
1718680500000|2024-06-18 03:15:00|2717.7|2716.9|2716.7|2715.9|2717.9|2717.1|2716.2|2715.4|122
1718680800000|2024-06-18 03:20:00|2717.2|2716.4|2716.7|2715.9|2717.7|2716.9|2716.7|2715.9|124
1718681100000|2024-06-18 03:25:00|2716.4|2715.6|2716.2|2715.4|2716.7|2715.9|2715.7|2714.9|166
1718681400000|2024-06-18 03:30:00|2715.7|2714.9|2713.2|2712.4|2715.7|2714.9|2713.2|2712.4|809
1718681700000|2024-06-18 03:35:00|2713.4|2712.6|2715.2|2714.4|2715.2|2714.4|2713.2|2712.4|334
1718682000000|2024-06-18 03:40:00|2715.7|2714.9|2713.7|2712.9|2715.7|2714.9|2713.4|2712.6|208
1718682300000|2024-06-18 03:45:00|2714.2|2713.4|2715.2|2714.4|2715.7|2714.9|2713.7|2712.9|164
1718682600000|2024-06-18 03:50:00|2715.7|2714.9|2715.7|2714.9|2716.7|2715.9|2715.4|2714.6|203
1718682900000|2024-06-18 03:55:00|2716.2|2715.4|2715.7|2714.9|2716.2|2715.4|2715.7|2714.9|105
1718683200000|2024-06-18 04:00:00|2716.2|2715.4|2714.9|2714.1|2716.2|2715.4|2714.7|2713.9|158
1718683500000|2024-06-18 04:05:00|2715.2|2714.4|2715.2|2714.4|2715.7|2714.9|2714.7|2713.9|149
1718683800000|2024-06-18 04:10:00|2714.7|2713.9|2715.9|2715.1|2715.9|2715.1|2714.7|2713.9|187
1718684100000|2024-06-18 04:15:00|2716.2|2715.4|2716.2|2715.4|2716.7|2715.9|2715.2|2714.4|292
1718684400000|2024-06-18 04:20:00|2715.9|2715.1|2715.2|2714.4|2716.2|2715.4|2714.2|2713.4|230
1718684700000|2024-06-18 04:25:00|2714.9|2714.1|2713.4|2712.6|2715.2|2714.4|2713.2|2712.4|151
1718685000000|2024-06-18 04:30:00|2713.7|2712.9|2712.2|2711.4|2714.2|2713.4|2712.2|2711.4|228
1718685300000|2024-06-18 04:35:00|2711.7|2710.9|2712.7|2711.9|2712.7|2711.9|2711.2|2710.4|200
1718685600000|2024-06-18 04:40:00|2712.2|2711.4|2712.2|2711.4|2713.2|2712.4|2712.2|2711.4|220
1718685900000|2024-06-18 04:45:00|2712.4|2711.6|2711.7|2710.9|2712.7|2711.9|2711.2|2710.4|189
1718686200000|2024-06-18 04:50:00|2711.2|2710.4|2711.2|2710.4|2711.4|2710.6|2710.7|2709.9|184
1718686500000|2024-06-18 04:55:00|2711.4|2710.6|2711.2|2710.4|2711.7|2710.9|2710.7|2709.9|142
1718686800000|2024-06-18 05:00:00|2711.4|2710.6|2711.2|2710.4|2712.2|2711.4|2710.4|2709.6|319
1718687100000|2024-06-18 05:05:00|2710.9|2710.1|2711.4|2710.6|2711.7|2710.9|2710.7|2709.9|236
1718687400000|2024-06-18 05:10:00|2711.2|2710.4|2710.7|2709.9|2711.7|2710.9|2709.7|2708.9|357
1718687700000|2024-06-18 05:15:00|2710.4|2709.6|2710.7|2709.9|2710.7|2709.9|2710.2|2709.4|192
1718688000000|2024-06-18 05:20:00|2710.2|2709.4|2710.7|2709.9|2711.2|2710.4|2710.2|2709.4|160
1718688300000|2024-06-18 05:25:00|2710.4|2709.6|2710.2|2709.4|2710.7|2709.9|2709.7|2708.9|139
1718688600000|2024-06-18 05:30:00|2710.4|2709.6|2711.2|2710.4|2711.7|2710.9|2710.2|2709.4|328
1718688900000|2024-06-18 05:35:00|2711.7|2710.9|2711.4|2710.6|2712.4|2711.6|2711.2|2710.4|367
1718689200000|2024-06-18 05:40:00|2711.2|2710.4|2712.2|2711.4|2712.4|2711.6|2711.2|2710.4|168
1718689500000|2024-06-18 05:45:00|2711.7|2710.9|2711.7|2710.9|2712.2|2711.4|2711.2|2710.4|336
1718689800000|2024-06-18 05:50:00|2711.2|2710.4|2713.2|2712.4|2713.7|2712.9|2711.2|2710.4|439
1718690100000|2024-06-18 05:55:00|2712.7|2711.9|2713.2|2712.4|2713.7|2712.9|2710.7|2709.9|2397
1718690400000|2024-06-18 06:00:00|2713.1|2712.3|2717.6|2716.8|2717.6|2716.8|2713.1|2712.3|2081
1718690700000|2024-06-18 06:05:00|2717.4|2716.6|2717.1|2715.1|2717.6|2716.8|2716.1|2715.1|612
1718691000000|2024-06-18 06:10:00|2716.9|2714.9|2715.1|2713.1|2718.3|2716.3|2715.1|2713.1|2
1718691300000|2024-06-18 06:15:00|2715.2|2713.2|2715.4|2713.4|2715.8|2713.8|2714.8|2712.8|500
1718691600000|2024-06-18 06:20:00|2715.6|2713.6|2716|2714|2716.2|2714.2|2715.4|2713.4|0
1718691900000|2024-06-18 06:25:00|2715.9|2713.9|2715.3|2713.3|2716.4|2714.4|2715.2|2713.2|0
1718692200000|2024-06-18 06:30:00|2715.5|2713.5|2715.8|2713.8|2715.8|2713.8|2715.3|2713.3|0
1718692500000|2024-06-18 06:35:00|2715.9|2713.9|2715.8|2713.8|2716.2|2714.2|2715.8|2713.8|0
1718692800000|2024-06-18 06:40:00|2715.7|2713.7|2716|2714|2716|2714|2715.3|2713.3|0
1718693100000|2024-06-18 06:45:00|2716.2|2714.2|2716.2|2714.2|2716.4|2714.4|2716|2714|0
1718693400000|2024-06-18 06:50:00|2716.1|2714.1|2715.8|2713.8|2716.1|2714.1|2715.5|2713.5|0
1718693700000|2024-06-18 06:55:00|2715.6|2713.6|2716|2714|2716.1|2714.1|2715.5|2713.5|0
1718694000000|2024-06-18 07:00:00|2716.1|2714.1|2716|2714|2717.1|2715.1|2715.9|2713.9|0
1718694300000|2024-06-18 07:05:00|2716.1|2714.1|2716.1|2714.1|2716.2|2714.2|2715.3|2713.3|0
1718694600000|2024-06-18 07:10:00|2716.2|2714.2|2716.4|2714.4|2716.4|2714.4|2715.8|2713.8|0
1718694900000|2024-06-18 07:15:00|2716.7|2714.7|2716.1|2714.1|2716.9|2714.9|2715.1|2713.1|0
1718695200000|2024-06-18 07:20:00|2716|2714|2716.5|2714.5|2717.3|2715.3|2716|2714|0
1718695500000|2024-06-18 07:25:00|2716.6|2714.6|2716.8|2714.8|2717.1|2715.1|2716.3|2714.3|0
1718695800000|2024-06-18 07:30:00|2717.3|2716.1|2717.3|2716.1|2717.6|2716.4|2716.1|2714.9|214
1718696100000|2024-06-18 07:35:00|2717.1|2715.9|2717.8|2716.6|2718.3|2717.1|2716.3|2715.1|182
1718696400000|2024-06-18 07:40:00|2717.3|2716.1|2717.6|2716.4|2717.8|2716.6|2716.8|2715.6|84
1718696700000|2024-06-18 07:45:00|2717.8|2716.6|2717.3|2716.1|2718.3|2717.1|2717.3|2716.1|50
1718697000000|2024-06-18 07:50:00|2717.6|2716.4|2715.8|2714.6|2717.8|2716.6|2715.8|2714.6|54
1718697300000|2024-06-18 07:55:00|2715.6|2714.4|2714.8|2713.6|2716.3|2715.1|2714.8|2713.6|34
1718697600000|2024-06-18 08:00:00|2715.1|2713.9|2714.8|2713.6|2715.8|2714.6|2714.3|2713.1|30
1718697900000|2024-06-18 08:05:00|2714.6|2713.4|2715.8|2714.6|2715.8|2714.6|2714.3|2713.1|123
1718698200000|2024-06-18 08:10:00|2715.3|2714.1|2714.8|2713.6|2715.3|2714.1|2714.8|2713.6|32
1718698500000|2024-06-18 08:15:00|2714.3|2713.1|2715.1|2713.9|2715.6|2714.4|2713.8|2712.6|69
1718698800000|2024-06-18 08:20:00|2714.8|2713.6|2712.3|2711.1|2715.3|2714.1|2712.3|2711.1|68
1718699100000|2024-06-18 08:25:00|2712.8|2711.6|2713.3|2712.1|2713.8|2712.6|2712.8|2711.6|177
1718699400000|2024-06-18 08:30:00|2713.6|2712.4|2713.3|2712.1|2714.3|2713.1|2713.3|2712.1|38
1718699700000|2024-06-18 08:35:00|2712.8|2711.6|2713.3|2712.1|2713.8|2712.6|2712.6|2711.4|21
1718700000000|2024-06-18 08:40:00|2713.8|2712.6|2714.8|2713.6|2715.3|2714.1|2713.3|2712.1|43
1718700300000|2024-06-18 08:45:00|2715.1|2713.9|2715.8|2714.6|2715.8|2714.6|2714.8|2713.6|33
1718700600000|2024-06-18 08:50:00|2716.1|2714.9|2716.3|2715.1|2717.1|2715.9|2715.8|2714.6|87
1718700900000|2024-06-18 08:55:00|2716.6|2715.4|2715.3|2714.1|2716.8|2715.6|2715.3|2714.1|44
1718701200000|2024-06-18 09:00:00|2715.6|2714.4|2715.6|2714.4|2716.3|2715.1|2715.3|2714.1|51
1718701500000|2024-06-18 09:05:00|2715.8|2714.6|2715.8|2714.6|2716.3|2715.1|2715.3|2714.1|30
1718701800000|2024-06-18 09:10:00|2716.1|2714.9|2716.3|2715.1|2716.8|2715.6|2715.3|2714.1|35
1718702100000|2024-06-18 09:15:00|2716.8|2715.6|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|23
1718702400000|2024-06-18 09:20:00|2715.8|2714.6|2717.3|2716.1|2717.8|2716.6|2715.8|2714.6|19
1718702700000|2024-06-18 09:25:00|2717.6|2716.4|2716.3|2715.1|2717.8|2716.6|2716.3|2715.1|4
1718703000000|2024-06-18 09:30:00|2716.6|2715.4|2716.3|2715.1|2717.1|2715.9|2715.8|2714.6|22
1718703300000|2024-06-18 09:35:00|2716.1|2714.9|2716.8|2715.6|2716.8|2715.6|2715.8|2714.6|6
1718703600000|2024-06-18 09:40:00|2716.3|2715.1|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|13
1718703900000|2024-06-18 09:45:00|2717.3|2716.1|2716.8|2715.6|2717.3|2716.1|2716.6|2715.4|17
1718704200000|2024-06-18 09:50:00|2717.1|2715.9|2716.8|2715.6|2717.3|2716.1|2716.6|2715.4|37
1718704500000|2024-06-18 09:55:00|2717.1|2715.9|2715.8|2714.6|2717.3|2716.1|2715.8|2714.6|12
1718704800000|2024-06-18 10:00:00|2715.3|2714.1|2715.3|2714.1|2716.3|2715.1|2715.3|2714.1|42
1718705100000|2024-06-18 10:05:00|2714.8|2713.6|2714.8|2713.6|2715.3|2714.1|2714.8|2713.6|35
1718705400000|2024-06-18 10:10:00|2714.6|2713.4|2715.3|2714.1|2715.3|2714.1|2714.3|2713.1|56
1718705700000|2024-06-18 10:15:00|2715.8|2714.6|2715.8|2714.6|2716.3|2715.1|2715.8|2714.6|38
1718706000000|2024-06-18 10:20:00|2715.3|2714.1|2715.3|2714.1|2715.8|2714.6|2714.8|2713.6|19
1718706300000|2024-06-18 10:25:00|2715.8|2714.6|2715.8|2714.6|2715.8|2714.6|2715.3|2714.1|32
1718706600000|2024-06-18 10:30:00|2716.1|2714.9|2716.3|2715.1|2717.3|2716.1|2716.1|2714.9|31
1718706900000|2024-06-18 10:35:00|2716.8|2715.6|2715.8|2714.6|2717.3|2716.1|2715.3|2714.1|68
1718707200000|2024-06-18 10:40:00|2716.3|2715.1|2716.3|2715.1|2716.8|2715.6|2716.1|2714.9|82
1718707500000|2024-06-18 10:45:00|2715.8|2714.6|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|74
1718707800000|2024-06-18 10:50:00|2716.1|2714.9|2716.8|2715.6|2717.3|2716.1|2715.8|2714.6|72
1718708100000|2024-06-18 10:55:00|2716.3|2715.1|2716.6|2715.4|2716.8|2715.6|2716.3|2715.1|58
1718708400000|2024-06-18 11:00:00|2716.3|2715.1|2715.3|2714.1|2716.8|2715.6|2715.3|2714.1|68
1718708700000|2024-06-18 11:05:00|2715.8|2714.6|2715.3|2714.1|2715.8|2714.6|2715.3|2714.1|33
1718709000000|2024-06-18 11:10:00|2715.1|2713.9|2716.3|2715.1|2716.3|2715.1|2714.8|2713.6|100
1718709300000|2024-06-18 11:15:00|2716.1|2714.9|2716.3|2715.1|2716.3|2715.1|2715.8|2714.6|58
1718709600000|2024-06-18 11:20:00|2715.8|2714.6|2715.8|2714.6|2716.3|2715.1|2715.3|2714.1|20
1718709900000|2024-06-18 11:25:00|2715.6|2714.4|2714.1|2712.9|2715.8|2714.6|2713.8|2712.6|60
1718710200000|2024-06-18 11:30:00|2714.3|2713.1|2713.8|2712.6|2714.3|2713.1|2713.8|2712.6|14
1718710500000|2024-06-18 11:35:00|2713.6|2712.4|2713.3|2712.1|2713.8|2712.6|2713.1|2711.9|60
1718710800000|2024-06-18 11:40:00|2713.8|2712.6|2713.3|2712.1|2713.8|2712.6|2712.8|2711.6|62
1718711100000|2024-06-18 11:45:00|2713.6|2712.4|2713.8|2712.6|2713.8|2712.6|2713.3|2712.1|65
1718711400000|2024-06-18 11:50:00|2713.6|2712.4|2713.8|2712.6|2713.8|2712.6|2713.3|2712.1|25
1718711700000|2024-06-18 11:55:00|2713.3|2712.1|2713.8|2712.6|2714.1|2712.9|2713.3|2712.1|37
1718712000000|2024-06-18 12:00:00|2714.3|2713.1|2714.8|2713.6|2714.8|2713.6|2713.8|2712.6|10
1718712300000|2024-06-18 12:05:00|2715.3|2714.1|2715.3|2714.1|2715.6|2714.4|2715.3|2714.1|14
1718712600000|2024-06-18 12:10:00|2715.8|2714.6|2715.3|2714.1|2715.8|2714.6|2715.3|2714.1|21
1718712900000|2024-06-18 12:15:00|2715.6|2714.4|2715.3|2714.1|2716.3|2715.1|2715.3|2714.1|38
1718713200000|2024-06-18 12:20:00|2715.8|2714.6|2716.8|2715.6|2716.8|2715.6|2715.8|2714.6|65
1718713500000|2024-06-18 12:25:00|2716.6|2715.4|2716.6|2715.4|2716.8|2715.6|2716.3|2715.1|41
1718713800000|2024-06-18 12:30:00|2716.8|2715.6|2713.3|2712.1|2717.8|2716.6|2712.8|2711.6|126
1718714100000|2024-06-18 12:35:00|2712.8|2711.6|2712.8|2711.6|2713.8|2712.6|2711.8|2710.6|61
1718714400000|2024-06-18 12:40:00|2713.3|2712.1|2711.3|2710.1|2713.3|2712.1|2710.6|2709.4|56
1718714700000|2024-06-18 12:45:00|2710.8|2709.6|2713.3|2712.1|2713.3|2712.1|2710.8|2709.6|71
1718715000000|2024-06-18 12:50:00|2712.8|2711.6|2713.3|2712.1|2713.3|2712.1|2712.3|2711.1|44
1718715300000|2024-06-18 12:55:00|2713.1|2711.9|2712.8|2711.6|2713.3|2712.1|2712.8|2711.6|45
1718715600000|2024-06-18 13:00:00|2712.3|2711.1|2710.8|2709.6|2712.8|2711.6|2710.8|2709.6|68
1718715900000|2024-06-18 13:05:00|2710.3|2709.1|2709.8|2708.6|2710.3|2709.1|2709.3|2708.1|109
1718716200000|2024-06-18 13:10:00|2710.3|2709.1|2711.3|2710.1|2711.3|2710.1|2709.3|2708.1|27
1718716500000|2024-06-18 13:15:00|2711.6|2710.4|2711.8|2710.6|2711.8|2710.6|2711.3|2710.1|41
1718716800000|2024-06-18 13:20:00|2712.3|2711.1|2712.8|2711.6|2712.8|2711.6|2711.8|2710.6|36
1718717100000|2024-06-18 13:25:00|2712.6|2711.4|2712.8|2711.6|2713.1|2711.9|2712.3|2711.1|59
1718717400000|2024-06-18 13:30:00|2712.3|2711.1|2712.8|2711.6|2712.8|2711.6|2710.8|2709.6|105
1718717700000|2024-06-18 13:35:00|2713.3|2712.1|2716.8|2715.6|2716.8|2715.6|2712.8|2711.6|100
1718718000000|2024-06-18 13:40:00|2717.3|2716.1|2716.8|2715.6|2719.1|2717.9|2716.3|2715.1|87
1718718300000|2024-06-18 13:45:00|2716.6|2715.4|2714.8|2713.6|2716.8|2715.6|2714.6|2713.4|202
1718718600000|2024-06-18 13:50:00|2715.3|2714.1|2714.8|2713.6|2715.8|2714.6|2714.3|2713.1|224
1718718900000|2024-06-18 13:55:00|2714.3|2713.1|2713.3|2712.1|2716.1|2714.9|2712.8|2711.6|307
1718719200000|2024-06-18 14:00:00|2713.1|2711.9|2712.3|2711.1|2714.3|2713.1|2711.8|2710.6|280
1718719500000|2024-06-18 14:05:00|2711.8|2710.6|2711.3|2710.1|2712.8|2711.6|2711.3|2710.1|216
1718719800000|2024-06-18 14:10:00|2711.6|2710.4|2709.8|2708.6|2711.6|2710.4|2709.3|2708.1|196
1718720100000|2024-06-18 14:15:00|2710.3|2709.1|2715.3|2714.1|2715.8|2714.6|2709.8|2708.6|228
1718720400000|2024-06-18 14:20:00|2715.6|2714.4|2717.8|2716.6|2718.8|2717.6|2715.6|2714.4|233
1718720700000|2024-06-18 14:25:00|2717.3|2716.1|2719.3|2718.1|2720.3|2719.1|2717.3|2716.1|206
1718721000000|2024-06-18 14:30:00|2718.8|2717.6|2720.6|2719.4|2721.3|2720.1|2718.8|2717.6|62
1718721300000|2024-06-18 14:35:00|2720.3|2719.1|2720.3|2719.1|2721.3|2720.1|2719.3|2718.1|55
1718721600000|2024-06-18 14:40:00|2720.6|2719.4|2718.3|2717.1|2720.8|2719.6|2717.8|2716.6|45
1718721900000|2024-06-18 14:45:00|2718.1|2716.9|2718.8|2717.6|2719.8|2718.6|2717.8|2716.6|75
1718722200000|2024-06-18 14:50:00|2718.6|2717.4|2716.8|2715.6|2719.3|2718.1|2716.8|2715.6|77
1718722500000|2024-06-18 14:55:00|2717.1|2715.9|2717.8|2716.6|2717.8|2716.6|2716.8|2715.6|45
1718722800000|2024-06-18 15:00:00|2717.3|2716.1|2716.3|2715.1|2718.3|2717.1|2716.3|2715.1|57
1718723100000|2024-06-18 15:05:00|2716.1|2714.9|2716.3|2715.1|2716.8|2715.6|2715.3|2714.1|53
1718723400000|2024-06-18 15:10:00|2716.1|2714.9|2716.3|2715.1|2717.3|2716.1|2715.8|2714.6|81
1718723700000|2024-06-18 15:15:00|2716.6|2715.4|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|41
1718724000000|2024-06-18 15:20:00|2716.6|2715.4|2715.8|2714.6|2716.8|2715.6|2715.8|2714.6|76
1718724300000|2024-06-18 15:25:00|2715.3|2714.1|2715.8|2714.6|2715.8|2714.6|2713.8|2712.6|131
1718724600000|2024-06-18 15:30:00|2716.1|2714.9|2715.3|2714.1|2716.3|2715.1|2714.8|2713.6|58
1718724900000|2024-06-18 15:35:00|2715.6|2714.4|2716.8|2715.6|2717.3|2716.1|2715.3|2714.1|27
1718725200000|2024-06-18 15:40:00|2717.1|2715.9|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|83
1718725500000|2024-06-18 15:45:00|2717.1|2715.9|2716.8|2715.6|2717.8|2716.6|2716.3|2715.1|67
1718725800000|2024-06-18 15:50:00|2717.3|2716.1|2717.3|2716.1|2717.8|2716.6|2717.3|2716.1|43
1718726100000|2024-06-18 15:55:00|2717.1|2715.9|2717.8|2716.6|2718.3|2717.1|2716.8|2715.6|57
1718726400000|2024-06-18 16:00:00|2718.3|2717.1|2718.3|2717.1|2718.3|2717.1|2717.8|2716.6|49
1718726700000|2024-06-18 16:05:00|2718.8|2717.6|2719.3|2718.1|2719.8|2718.6|2718.3|2717.1|66
1718727000000|2024-06-18 16:10:00|2718.8|2717.6|2718.3|2717.1|2718.8|2717.6|2717.3|2716.1|59
1718727300000|2024-06-18 16:15:00|2718.1|2716.9|2717.8|2716.6|2718.8|2717.6|2717.8|2716.6|29
1718727600000|2024-06-18 16:20:00|2718.3|2717.1|2717.8|2716.6|2718.3|2717.1|2717.1|2715.9|32
1718727900000|2024-06-18 16:25:00|2718.1|2716.9|2717.8|2716.6|2718.3|2717.1|2716.8|2715.6|94
1718728200000|2024-06-18 16:30:00|2717.3|2716.1|2717.8|2716.6|2717.8|2716.6|2716.8|2715.6|84
1718728500000|2024-06-18 16:35:00|2717.6|2716.4|2717.8|2716.6|2718.1|2716.9|2717.3|2716.1|24
1718728800000|2024-06-18 16:40:00|2718.3|2717.1|2717.8|2716.6|2718.6|2717.4|2717.8|2716.6|14
1718729100000|2024-06-18 16:45:00|2718.3|2717.1|2717.3|2716.1|2718.3|2717.1|2717.3|2716.1|23
1718729400000|2024-06-18 16:50:00|2717.8|2716.6|2718.3|2717.1|2718.8|2717.6|2717.3|2716.1|8
1718729700000|2024-06-18 16:55:00|2717.8|2716.6|2717.3|2716.1|2718.3|2717.1|2717.3|2716.1|49
1718730000000|2024-06-18 17:00:00|2717.1|2715.9|2717.8|2716.6|2718.3|2717.1|2716.8|2715.6|126
1718730300000|2024-06-18 17:05:00|2718.1|2716.9|2717.8|2716.6|2718.3|2717.1|2716.3|2715.1|136
1718730600000|2024-06-18 17:10:00|2717.3|2716.1|2716.8|2715.6|2717.8|2716.6|2715.8|2714.6|32
1718730900000|2024-06-18 17:15:00|2717.1|2715.9|2717.3|2716.1|2717.3|2716.1|2716.3|2715.1|44
1718731200000|2024-06-18 17:20:00|2717.8|2716.6|2717.3|2716.1|2718.3|2717.1|2716.8|2715.6|45
1718731500000|2024-06-18 17:25:00|2716.8|2715.6|2717.6|2716.4|2717.6|2716.4|2716.8|2715.6|13
1718731800000|2024-06-18 17:30:00|2717.8|2716.6|2717.3|2716.1|2717.8|2716.6|2716.8|2715.6|6
1718732100000|2024-06-18 17:35:00|2717.6|2716.4|2717.8|2716.6|2718.6|2717.4|2717.3|2716.1|58
1718732400000|2024-06-18 17:40:00|2718.1|2716.9|2718.3|2717.1|2718.6|2717.4|2717.8|2716.6|9
1718732700000|2024-06-18 17:45:00|2718.8|2717.6|2719.3|2718.1|2719.3|2718.1|2718.3|2717.1|15
1718733000000|2024-06-18 17:50:00|2719.6|2718.4|2719.3|2718.1|2719.8|2718.6|2719.3|2718.1|6
1718733300000|2024-06-18 17:55:00|2719.1|2717.9|2718.3|2717.1|2719.1|2717.9|2718.3|2717.1|12
1718733600000|2024-06-18 18:00:00|2717.8|2716.6|2716.6|2715.4|2717.8|2716.6|2714.8|2713.6|56
1718733900000|2024-06-18 18:05:00|2716.8|2715.6|2717.8|2716.6|2717.8|2716.6|2716.3|2715.1|5
1718734200000|2024-06-18 18:10:00|2718.1|2716.9|2717.3|2716.1|2718.3|2717.1|2716.8|2715.6|7
1718734500000|2024-06-18 18:15:00|2717.1|2715.9|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|15
1718734800000|2024-06-18 18:20:00|2717.1|2715.9|2717.3|2716.1|2717.8|2716.6|2716.8|2715.6|6
1718735100000|2024-06-18 18:25:00|2717.1|2715.9|2718.3|2717.1|2718.8|2717.6|2717.1|2715.9|11
1718735400000|2024-06-18 18:30:00|2718.8|2717.6|2718.8|2717.6|2718.8|2717.6|2718.3|2717.1|10
1718735700000|2024-06-18 18:35:00|2718.6|2717.4|2718.6|2717.4|2718.8|2717.6|2718.3|2717.1|19
1718736000000|2024-06-18 18:40:00|2718.3|2717.1|2718.3|2717.1|2718.8|2717.6|2718.1|2716.9|4
1718736300000|2024-06-18 18:45:00|2718.1|2716.9|2718.3|2717.1|2718.8|2717.6|2717.8|2716.6|59
1718736600000|2024-06-18 18:50:00|2718.8|2717.6|2717.3|2716.1|2718.8|2717.6|2717.3|2716.1|83
1718736900000|2024-06-18 18:55:00|2717.1|2715.9|2717.3|2716.1|2717.6|2716.4|2716.8|2715.6|10
1718737200000|2024-06-18 19:00:00|2717.1|2715.9|2716.3|2715.1|2717.3|2716.1|2715.3|2714.1|16
1718737500000|2024-06-18 19:05:00|2716.1|2714.9|2715.8|2714.6|2716.3|2715.1|2715.3|2714.1|20
1718737800000|2024-06-18 19:10:00|2716.1|2714.9|2715.8|2714.6|2716.3|2715.1|2715.3|2714.1|10
1718738100000|2024-06-18 19:15:00|2716.1|2714.9|2716.1|2714.9|2716.3|2715.1|2715.8|2714.6|6
1718738400000|2024-06-18 19:20:00|2715.8|2714.6|2716.1|2714.9|2716.3|2715.1|2715.8|2714.6|48
1718738700000|2024-06-18 19:25:00|2715.8|2714.6|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|63
1718739000000|2024-06-18 19:30:00|2716.6|2715.4|2718.8|2717.6|2718.8|2717.6|2716.3|2715.1|25
1718739300000|2024-06-18 19:35:00|2719.3|2718.1|2719.3|2718.1|2719.6|2718.4|2718.8|2717.6|39
1718739600000|2024-06-18 19:40:00|2719.6|2718.4|2719.8|2718.6|2720.8|2719.6|2719.3|2718.1|70
1718739900000|2024-06-18 19:45:00|2720.1|2718.9|2720.3|2719.1|2720.3|2719.1|2719.8|2718.6|32
1718740200000|2024-06-18 19:50:00|2720.8|2719.6|2720.8|2719.6|2721.3|2720.1|2719.8|2718.6|97
1718740500000|2024-06-18 19:55:00|2720.3|2719.1|2721.8|2720.6|2721.8|2720.6|2719.8|2718.6|86
1718740800000|2024-06-18 20:00:00|2721.6|2720.4|2720.8|2719.6|2721.8|2720.6|2720.3|2719.1|13
1718741100000|2024-06-18 20:05:00|2720.6|2719.4|2721.3|2720.1|2721.3|2720.1|2720.3|2719.1|3
1718741400000|2024-06-18 20:10:00|2721.1|2719.9|2720.8|2719.6|2721.1|2719.9|2720.8|2719.6|3
1718742000000|2024-06-18 20:20:00|2720.6|2719.4|2721.1|2719.9|2721.3|2720.1|2720.6|2719.4|27
1718742300000|2024-06-18 20:25:00|2720.8|2719.6|2720.8|2719.6|2720.8|2719.6|2720.8|2719.6|1
1718742600000|2024-06-18 20:30:00|2721.1|2719.9|2720.8|2719.6|2721.1|2719.9|2720.8|2719.6|2
1718742900000|2024-06-18 20:35:00|||||||||1
1718743200000|2024-06-18 20:40:00|2720.6|2719.4|2720.6|2719.4|2720.6|2719.4|2720.6|2719.4|3
1718743500000|2024-06-18 20:45:00|2720.3|2719.1|2720.3|2719.1|2720.3|2719.1|2720.1|2718.9|3
1718743800000|2024-06-18 20:50:00|2719.8|2718.6|2720.9|2718.9|2720.9|2719.1|2719.8|2718.6|11
1718744100000|2024-06-18 20:55:00|2721|2719|2720|2718|2721|2719|2720|2718|0
1718744400000|2024-06-18 21:00:00|||||||||4
1718744700000|2024-06-18 21:05:00|2720.1|2718.1|2720|2718|2720.1|2718.1|2720|2718|0
1718745000000|2024-06-18 21:10:00|2720.1|2718.1|2720|2718|2720.1|2718.1|2720|2718|0
1718745600000|2024-06-18 21:20:00|2719.9|2717.9|2719.9|2717.9|2719.9|2717.9|2719.8|2717.8|0
1718745900000|2024-06-18 21:25:00|2719.8|2717.8|2719.8|2717.8|2719.9|2717.9|2719.8|2717.8|0
1718746200000|2024-06-18 21:30:00|2719.9|2717.9|2719.8|2717.8|2719.9|2717.9|2719.8|2717.8|0
1718746500000|2024-06-18 21:35:00|2719.9|2717.9|2719.8|2717.8|2719.9|2717.9|2719.8|2717.8|0
1718746800000|2024-06-18 21:40:00|2719.9|2717.9|2720|2718|2720|2718|2719.9|2717.9|0
1718747400000|2024-06-18 21:50:00|2719.9|2717.9|2719.9|2717.9|2719.9|2717.9|2719.8|2717.8|0
1718747700000|2024-06-18 21:55:00|2719.8|2717.8|2720.4|2718.4|2720.4|2718.4|2719.8|2717.8|0
1718748000000|2024-06-18 22:00:00|2720.5|2718.5|2721.7|2719.7|2721.9|2719.9|2720.4|2718.4|0
1718748300000|2024-06-18 22:05:00|2721.8|2719.8|2721.7|2719.7|2721.8|2719.8|2721.7|2719.7|0
1718748600000|2024-06-18 22:10:00|2721.8|2719.8|2722|2720|2722.1|2720.1|2721.8|2719.8|0
1718748900000|2024-06-18 22:15:00|2721.9|2719.9|2721.7|2719.7|2722|2720|2721.7|2719.7|0
1718749200000|2024-06-18 22:20:00|2721.9|2719.9|2721.9|2719.9|2722.1|2720.1|2721.7|2719.7|0
1718749500000|2024-06-18 22:25:00|2722|2720|2722.2|2720.2|2722.4|2720.4|2722|2720|0
1718749800000|2024-06-18 22:30:00|2722.3|2720.3|2723.1|2721.1|2723.1|2721.1|2722.2|2720.2|0
1718750100000|2024-06-18 22:35:00|2723.3|2721.3|2724.7|2722.7|2724.8|2722.8|2723.3|2721.3|0
1718750400000|2024-06-18 22:40:00|2724.5|2722.5|2724.1|2722.1|2724.6|2722.6|2724.1|2722.1|0
1718750700000|2024-06-18 22:45:00|2724.2|2722.2|2724.1|2722.1|2724.2|2722.2|2724.1|2722.1|0
1718751000000|2024-06-18 22:50:00|2724.3|2722.3|2724.1|2722.1|2724.4|2722.4|2724|2722|0
1718751300000|2024-06-18 22:55:00|2724.2|2722.2|2724.3|2722.3|2724.3|2722.3|2724.1|2722.1|0
1718751600000|2024-06-18 23:00:00|2724.1|2722.1|2723|2721|2724.3|2722.3|2722.5|2720.5|0
1718752200000|2024-06-18 23:10:00|2723.1|2721.1|2723.3|2721.3|2723.4|2721.4|2723.1|2721.1|0
1718752500000|2024-06-18 23:15:00|2723.2|2721.2|2723.5|2721.5|2723.6|2721.6|2723.2|2721.2|0
1718752800000|2024-06-18 23:20:00|2723.6|2721.6|2723.2|2721.2|2723.7|2721.7|2722.9|2720.9|0
1718753100000|2024-06-18 23:25:00|2722.9|2720.9|2723|2721|2723.1|2721.1|2722.9|2720.9|0
1718753400000|2024-06-18 23:30:00|2723.2|2721.2|2722.1|2720.1|2723.2|2721.2|2721.8|2719.8|0
1718753700000|2024-06-18 23:35:00|2722.3|2720.3|2722.3|2720.3|2723|2721|2722|2720|0
1718754000000|2024-06-18 23:40:00|2722.4|2720.4|2723.4|2721.4|2723.6|2721.6|2722.4|2720.4|0
1718754300000|2024-06-18 23:45:00|2723.2|2721.2|2724.9|2723.7|2725.9|2724.7|2723.2|2721.2|355
1718754600000|2024-06-18 23:50:00|2725.1|2723.9|2724.6|2723.4|2725.4|2724.2|2724.4|2723.2|79
1718754900000|2024-06-18 23:55:00|2724.9|2723.7|2724.4|2723.2|2725.1|2723.9|2723.9|2722.7|69
1718755200000|2024-06-19 00:00:00|2724.2|2723.4|2727.7|2726.9|2733.7|2732.9|2723.2|2722.4|2179
1718755500000|2024-06-19 00:05:00|2728.2|2727.4|2727.7|2726.9|2729.2|2728.4|2724.2|2723.4|638
1718755800000|2024-06-19 00:10:00|2727.9|2727.1|2728.2|2727.4|2728.7|2727.9|2725.2|2724.4|367
1718756100000|2024-06-19 00:15:00|2728.4|2727.6|2731.7|2730.9|2732.2|2731.4|2727.7|2726.9|519
1718756400000|2024-06-19 00:20:00|2732.2|2731.4|2730.7|2729.9|2732.7|2731.9|2729.7|2728.9|515
1718756700000|2024-06-19 00:25:00|2731.2|2730.4|2732.7|2731.9|2732.7|2731.9|2729.7|2728.9|383
1718757000000|2024-06-19 00:30:00|2732.2|2731.4|2732.7|2731.9|2734.7|2733.9|2731.7|2730.9|465
1718757300000|2024-06-19 00:35:00|2733.2|2732.4|2730.2|2729.4|2734.7|2733.9|2729.7|2728.9|359
1718757600000|2024-06-19 00:40:00|2730.4|2729.6|2730.7|2729.9|2732.2|2731.4|2729.7|2728.9|210
1718757900000|2024-06-19 00:45:00|2730.2|2729.4|2731.7|2730.9|2732.4|2731.6|2730.2|2729.4|257
1718758200000|2024-06-19 00:50:00|2732.2|2731.4|2730.9|2730.1|2733.2|2732.4|2729.7|2728.9|202
1718758500000|2024-06-19 00:55:00|2730.7|2729.9|2731.7|2730.9|2732.2|2731.4|2730.2|2729.4|165
1718758800000|2024-06-19 01:00:00|2731.4|2730.6|2733.2|2732.4|2735.2|2734.4|2731.4|2730.6|549
1718759100000|2024-06-19 01:05:00|2733.4|2732.6|2734.7|2733.9|2735.2|2734.4|2733.2|2732.4|282
1718759400000|2024-06-19 01:10:00|2734.4|2733.6|2730.2|2729.4|2734.4|2733.6|2730.2|2729.4|289
1718759700000|2024-06-19 01:15:00|2729.7|2728.9|2731.7|2730.9|2732.2|2731.4|2729.2|2728.4|180
1718760000000|2024-06-19 01:20:00|2732.2|2731.4|2731.2|2730.4|2734.2|2733.4|2731.2|2730.4|289
1718760300000|2024-06-19 01:25:00|2731.7|2730.9|2731.7|2730.9|2732.7|2731.9|2731.4|2730.6|118
1718760600000|2024-06-19 01:30:00|2732.2|2731.4|2733.7|2732.9|2733.9|2733.1|2731.7|2730.9|275
1718760900000|2024-06-19 01:35:00|2734.2|2733.4|2733.7|2732.9|2734.7|2733.9|2732.2|2731.4|249
1718761200000|2024-06-19 01:40:00|2733.9|2733.1|2735.2|2734.4|2735.2|2734.4|2733.2|2732.4|355
1718761500000|2024-06-19 01:45:00|2734.7|2733.9|2736.2|2735.4|2736.2|2735.4|2733.7|2732.9|256
1718761800000|2024-06-19 01:50:00|2735.7|2734.9|2734.7|2733.9|2735.9|2735.1|2733.9|2733.1|205
1718762100000|2024-06-19 01:55:00|2734.4|2733.6|2735.2|2734.4|2735.7|2734.9|2734.2|2733.4|135
1718762400000|2024-06-19 02:00:00|2734.9|2734.1|2734.7|2733.9|2735.7|2734.9|2734.2|2733.4|214
1718762700000|2024-06-19 02:05:00|2734.4|2733.6|2734.2|2733.4|2734.7|2733.9|2734.2|2733.4|102
1718763000000|2024-06-19 02:10:00|2733.9|2733.1|2732.7|2731.9|2734.4|2733.6|2732.7|2731.9|170
1718763300000|2024-06-19 02:15:00|2733.2|2732.4|2734.2|2733.4|2734.7|2733.9|2733.2|2732.4|275
1718763600000|2024-06-19 02:20:00|2734.4|2733.6|2733.7|2732.9|2734.7|2733.9|2733.7|2732.9|60
1718763900000|2024-06-19 02:25:00|2733.9|2733.1|2735.7|2734.9|2735.7|2734.9|2733.9|2733.1|179
1718764200000|2024-06-19 02:30:00|2735.4|2734.6|2734.2|2733.4|2735.4|2734.6|2733.7|2732.9|195
1718764500000|2024-06-19 02:35:00|2733.9|2733.1|2732.7|2731.9|2734.2|2733.4|2732.7|2731.9|86
1718764800000|2024-06-19 02:40:00|2732.9|2732.1|2733.2|2732.4|2733.7|2732.9|2732.9|2732.1|47
1718765100000|2024-06-19 02:45:00|2732.7|2731.9|2733.2|2732.4|2733.2|2732.4|2732.4|2731.6|82
1718765400000|2024-06-19 02:50:00|2732.7|2731.9|2732.7|2731.9|2733.2|2732.4|2732.2|2731.4|97
1718765700000|2024-06-19 02:55:00|2732.2|2731.4|2732.7|2731.9|2732.7|2731.9|2732.2|2731.4|24
1718766000000|2024-06-19 03:00:00|2732.2|2731.4|2731.7|2730.9|2732.2|2731.4|2731.7|2730.9|46
1718766300000|2024-06-19 03:05:00|2731.2|2730.4|2730.4|2729.6|2731.7|2730.9|2730.4|2729.6|253
1718766600000|2024-06-19 03:10:00|2730.7|2729.9|2730.2|2729.4|2730.7|2729.9|2730.2|2729.4|49
1718766900000|2024-06-19 03:15:00|2729.7|2728.9|2729.2|2728.4|2729.7|2728.9|2729.2|2728.4|117
1718767200000|2024-06-19 03:20:00|2728.7|2727.9|2729.2|2728.4|2729.2|2728.4|2728.7|2727.9|161
1718767500000|2024-06-19 03:25:00|2729.4|2728.6|2729.7|2728.9|2729.7|2728.9|2729.2|2728.4|150
1718767800000|2024-06-19 03:30:00|2730.2|2729.4|2730.2|2729.4|2730.9|2730.1|2729.2|2728.4|667
1718768100000|2024-06-19 03:35:00|2729.9|2729.1|2727.7|2726.9|2730.2|2729.4|2727.2|2726.4|381
1718768400000|2024-06-19 03:40:00|2727.9|2727.1|2727.2|2726.4|2729.2|2728.4|2726.7|2725.9|183
1718768700000|2024-06-19 03:45:00|2727.7|2726.9|2728.2|2727.4|2728.7|2727.9|2727.2|2726.4|104
1718769000000|2024-06-19 03:50:00|2728.7|2727.9|2727.7|2726.9|2729.2|2728.4|2727.7|2726.9|225
1718769300000|2024-06-19 03:55:00|2728.2|2727.4|2728.7|2727.9|2728.7|2727.9|2727.7|2726.9|124
1718769600000|2024-06-19 04:00:00|2728.9|2728.1|2729.7|2728.9|2729.7|2728.9|2728.7|2727.9|244
1718769900000|2024-06-19 04:05:00|2729.4|2728.6|2729.7|2728.9|2729.7|2728.9|2729.2|2728.4|211
1718770200000|2024-06-19 04:10:00|2729.2|2728.4|2728.4|2727.6|2729.2|2728.4|2728.2|2727.4|258
1718770500000|2024-06-19 04:15:00|2728.7|2727.9|2726.7|2725.9|2729.2|2728.4|2726.7|2725.9|280
1718770800000|2024-06-19 04:20:00|2726.4|2725.6|2726.2|2725.4|2727.2|2726.4|2726.2|2725.4|141
1718771100000|2024-06-19 04:25:00|2726.7|2725.9|2726.7|2725.9|2726.7|2725.9|2726.2|2725.4|135
1718771400000|2024-06-19 04:30:00|2726.9|2726.1|2723.7|2722.9|2727.2|2726.4|2721.2|2720.4|529
1718771700000|2024-06-19 04:35:00|2723.2|2722.4|2724.7|2723.9|2725.2|2724.4|2723.2|2722.4|171
1718772000000|2024-06-19 04:40:00|2724.2|2723.4|2723.2|2722.4|2724.7|2723.9|2722.7|2721.9|210
1718772300000|2024-06-19 04:45:00|2722.7|2721.9|2721.7|2720.9|2723.2|2722.4|2721.7|2720.9|210
1718772600000|2024-06-19 04:50:00|2722.2|2721.4|2721.2|2720.4|2722.9|2722.1|2720.9|2720.1|246
1718772900000|2024-06-19 04:55:00|2720.7|2719.9|2721.7|2720.9|2721.7|2720.9|2720.2|2719.4|213
1718773200000|2024-06-19 05:00:00|2722.2|2721.4|2722.7|2721.9|2723.2|2722.4|2722.2|2721.4|242
1718773500000|2024-06-19 05:05:00|2722.9|2722.1|2723.2|2722.4|2723.2|2722.4|2722.2|2721.4|73
1718773800000|2024-06-19 05:10:00|2723.4|2722.6|2723.7|2722.9|2724.2|2723.4|2723.2|2722.4|209
1718774100000|2024-06-19 05:15:00|2723.9|2723.1|2723.2|2722.4|2723.9|2723.1|2722.7|2721.9|202
1718774400000|2024-06-19 05:20:00|2723.7|2722.9|2724.4|2723.6|2724.7|2723.9|2723.7|2722.9|235
1718774700000|2024-06-19 05:25:00|2724.7|2723.9|2724.2|2723.4|2725.2|2724.4|2723.7|2722.9|238
1718775000000|2024-06-19 05:30:00|2724.7|2723.9|2723.7|2722.9|2725.2|2724.4|2723.2|2722.4|406
1718775300000|2024-06-19 05:35:00|2724.2|2723.4|2722.7|2721.9|2724.2|2723.4|2722.4|2721.6|458
1718775600000|2024-06-19 05:40:00|2723.2|2722.4|2725.2|2724.4|2725.2|2724.4|2723.2|2722.4|440
1718775900000|2024-06-19 05:45:00|2724.7|2723.9|2723.7|2722.9|2725.2|2724.4|2723.7|2722.9|371
1718776200000|2024-06-19 05:50:00|2724.2|2723.4|2727.2|2726.4|2727.2|2726.4|2724.2|2723.4|723
1718776500000|2024-06-19 05:55:00|2726.7|2725.9|2730.2|2729.4|2730.2|2729.4|2726.4|2725.6|2637
1718776800000|2024-06-19 06:00:00|2729.7|2728.9|2730.2|2729.4|2730.7|2729.9|2728.7|2727.9|2126
1718777100000|2024-06-19 06:05:00|2729.9|2729.1|2730.6|2728.6|2730.8|2729.9|2729.9|2728.6|524
1718777400000|2024-06-19 06:10:00|2730.8|2728.8|2729.9|2727.9|2731.1|2729.1|2729.4|2727.4|1
1718777700000|2024-06-19 06:15:00|2730|2728|2730.4|2728.4|2730.6|2728.6|2729.9|2727.9|339
1718778000000|2024-06-19 06:20:00|2730.3|2728.3|2729.6|2727.6|2730.3|2728.3|2729.6|2727.6|0
1718778300000|2024-06-19 06:25:00|2729.7|2727.7|2729.8|2727.8|2730|2728|2729.6|2727.6|0
1718778600000|2024-06-19 06:30:00|2729.9|2727.9|2730.2|2728.2|2730.3|2728.3|2729.7|2727.7|0
1718778900000|2024-06-19 06:35:00|2730.3|2728.3|2729.9|2727.9|2730.3|2728.3|2729.7|2727.7|0
1718779200000|2024-06-19 06:40:00|2730|2728|2729.9|2727.9|2730.2|2728.2|2729.9|2727.9|0
1718779500000|2024-06-19 06:45:00|2729.4|2727.4|2729.5|2727.5|2729.7|2727.7|2729.4|2727.4|0
1718779800000|2024-06-19 06:50:00|2729.4|2727.4|2729.5|2727.5|2729.5|2727.5|2729.4|2727.4|0
1718780100000|2024-06-19 06:55:00|2729.4|2727.4|2729.5|2727.5|2729.7|2727.7|2729.4|2727.4|0
1718780400000|2024-06-19 07:00:00|2729.4|2727.4|2728.8|2726.8|2729.7|2727.7|2728.7|2726.7|0
1718780700000|2024-06-19 07:05:00|2728.9|2726.9|2730.6|2728.6|2730.6|2728.6|2728.8|2726.8|0
1718781000000|2024-06-19 07:10:00|2730.7|2728.7|2729.4|2727.4|2730.8|2728.8|2729.4|2727.4|0
1718781300000|2024-06-19 07:15:00|2729.2|2727.2|2728.6|2726.6|2729.2|2727.2|2728.1|2726.1|0
1718781600000|2024-06-19 07:20:00|2728.3|2726.3|2728.2|2726.2|2728.4|2726.4|2727.5|2725.5|0
1718781900000|2024-06-19 07:25:00|2728.1|2726.1|2728.5|2726.5|2728.6|2726.6|2727.8|2725.8|0
1718782200000|2024-06-19 07:30:00|2728.6|2726.6|2728.4|2727.2|2729.4|2728.2|2728.1|2726.6|252
1718782500000|2024-06-19 07:35:00|2728.9|2727.7|2727.9|2726.7|2728.9|2727.7|2727.9|2726.7|108
1718782800000|2024-06-19 07:40:00|2728.1|2726.9|2727.9|2726.7|2728.4|2727.2|2726.9|2725.7|87
1718783100000|2024-06-19 07:45:00|2728.4|2727.2|2728.4|2727.2|2728.9|2727.7|2727.9|2726.7|57
1718783400000|2024-06-19 07:50:00|2728.9|2727.7|2727.4|2726.2|2728.9|2727.7|2727.4|2726.2|30
1718783700000|2024-06-19 07:55:00|2727.9|2726.7|2727.9|2726.7|2728.9|2727.7|2727.4|2726.2|93
1718784000000|2024-06-19 08:00:00|2728.1|2726.9|2728.9|2727.7|2729.1|2727.9|2727.9|2726.7|97
1718784300000|2024-06-19 08:05:00|2728.4|2727.2|2728.4|2727.2|2728.4|2727.2|2727.9|2726.7|30
1718784600000|2024-06-19 08:10:00|2728.1|2726.9|2727.4|2726.2|2728.1|2726.9|2726.9|2725.7|48
1718784900000|2024-06-19 08:15:00|2727.1|2725.9|2727.1|2725.9|2727.1|2725.9|2726.4|2725.2|57
1718785200000|2024-06-19 08:20:00|2727.4|2726.2|2726.9|2725.7|2727.4|2726.2|2726.4|2725.2|24
1718785500000|2024-06-19 08:25:00|2727.4|2726.2|2726.4|2725.2|2727.4|2726.2|2726.4|2725.2|29
1718785800000|2024-06-19 08:30:00|2725.9|2724.7|2725.4|2724.2|2726.4|2725.2|2724.9|2723.7|57
1718786100000|2024-06-19 08:35:00|2725.1|2723.9|2725.4|2724.2|2725.4|2724.2|2724.4|2723.2|45
1718786400000|2024-06-19 08:40:00|2725.1|2723.9|2724.9|2723.7|2725.4|2724.2|2724.9|2723.7|5
1718786700000|2024-06-19 08:45:00|2725.4|2724.2|2723.9|2722.7|2725.4|2724.2|2723.4|2722.2|51
1718787000000|2024-06-19 08:50:00|2724.4|2723.2|2724.4|2723.2|2724.6|2723.4|2723.9|2722.7|79
1718787300000|2024-06-19 08:55:00|2724.6|2723.4|2724.4|2723.2|2725.4|2724.2|2724.4|2723.2|17
1718787600000|2024-06-19 09:00:00|2724.9|2723.7|2725.9|2724.7|2725.9|2724.7|2724.9|2723.7|26
1718787900000|2024-06-19 09:05:00|2726.4|2725.2|2725.9|2724.7|2726.6|2725.4|2725.9|2724.7|40
1718788200000|2024-06-19 09:10:00|2725.4|2724.2|2725.4|2724.2|2725.6|2724.4|2724.9|2723.7|117
1718788500000|2024-06-19 09:15:00|2725.1|2723.9|2725.1|2723.9|2725.4|2724.2|2724.9|2723.7|16
1718788800000|2024-06-19 09:20:00|2725.4|2724.2|2724.4|2723.2|2725.4|2724.2|2724.4|2723.2|39
1718789100000|2024-06-19 09:25:00|2724.9|2723.7|2724.4|2723.2|2724.9|2723.7|2724.1|2722.9|54
1718789400000|2024-06-19 09:30:00|2724.9|2723.7|2724.9|2723.7|2724.9|2723.7|2724.1|2722.9|30
1718789700000|2024-06-19 09:35:00|2724.6|2723.4|2724.4|2723.2|2724.9|2723.7|2724.4|2723.2|22
1718790000000|2024-06-19 09:40:00|2724.6|2723.4|2724.9|2723.7|2724.9|2723.7|2724.4|2723.2|31
1718790300000|2024-06-19 09:45:00|2725.4|2724.2|2725.4|2724.2|2725.9|2724.7|2724.9|2723.7|82
1718790600000|2024-06-19 09:50:00|2725.6|2724.4|2724.9|2723.7|2726.4|2725.2|2724.9|2723.7|98
1718790900000|2024-06-19 09:55:00|2724.4|2723.2|2724.4|2723.2|2724.4|2723.2|2724.1|2722.9|63
1718791200000|2024-06-19 10:00:00|2724.9|2723.7|2724.9|2723.7|2724.9|2723.7|2724.4|2723.2|81
1718791500000|2024-06-19 10:05:00|2724.4|2723.2|2723.9|2722.7|2724.9|2723.7|2723.9|2722.7|127
1718791800000|2024-06-19 10:10:00|2723.4|2722.2|2723.9|2722.7|2724.1|2722.9|2723.4|2722.2|68
1718792100000|2024-06-19 10:15:00|2724.4|2723.2|2724.9|2723.7|2724.9|2723.7|2724.1|2722.9|106
1718792400000|2024-06-19 10:20:00|2724.6|2723.4|2724.4|2723.2|2724.9|2723.7|2724.1|2722.9|23
1718792700000|2024-06-19 10:25:00|2724.6|2723.4|2724.6|2723.4|2724.9|2723.7|2724.4|2723.2|21
1718793000000|2024-06-19 10:30:00|2724.9|2723.7|2725.1|2723.9|2725.4|2724.2|2724.4|2723.2|6
1718793300000|2024-06-19 10:35:00|2725.4|2724.2|2725.4|2724.2|2725.4|2724.2|2724.9|2723.7|12
1718793600000|2024-06-19 10:40:00|2724.9|2723.7|2724.9|2723.7|2725.4|2724.2|2724.9|2723.7|56
1718793900000|2024-06-19 10:45:00|2725.1|2723.9|2725.9|2724.7|2725.9|2724.7|2725.1|2723.9|61
1718794200000|2024-06-19 10:50:00|2726.4|2725.2|2726.9|2725.7|2726.9|2725.7|2726.4|2725.2|25
1718794500000|2024-06-19 10:55:00|2726.6|2725.4|2726.4|2725.2|2726.6|2725.4|2725.9|2724.7|44
1718794800000|2024-06-19 11:00:00|2726.9|2725.7|2726.9|2725.7|2727.4|2726.2|2726.9|2725.7|12
1718795100000|2024-06-19 11:05:00|2726.6|2725.4|2726.9|2725.7|2726.9|2725.7|2726.4|2725.2|17
1718795400000|2024-06-19 11:10:00|2726.4|2725.2|2726.9|2725.7|2726.9|2725.7|2726.4|2725.2|36
1718795700000|2024-06-19 11:15:00|2726.6|2725.4|2725.9|2724.7|2726.6|2725.4|2725.6|2724.4|6
1718796000000|2024-06-19 11:20:00|2726.4|2725.2|2725.9|2724.7|2726.9|2725.7|2725.9|2724.7|134
1718796300000|2024-06-19 11:25:00|2725.4|2724.2|2726.4|2725.2|2726.4|2725.2|2725.4|2724.2|245
1718796600000|2024-06-19 11:30:00|2726.6|2725.4|2726.4|2725.2|2726.9|2725.7|2726.4|2725.2|23
1718796900000|2024-06-19 11:35:00|2726.9|2725.7|2727.9|2726.7|2727.9|2726.7|2726.9|2725.7|21
1718797200000|2024-06-19 11:40:00|2727.4|2726.2|2726.9|2725.7|2727.6|2726.4|2726.9|2725.7|35
1718797500000|2024-06-19 11:45:00|2727.4|2726.2|2726.9|2725.7|2727.4|2726.2|2726.9|2725.7|32
1718797800000|2024-06-19 11:50:00|2727.4|2726.2|2727.4|2726.2|2727.9|2726.7|2727.4|2726.2|24
1718798100000|2024-06-19 11:55:00|2726.9|2725.7|2726.9|2725.7|2727.4|2726.2|2726.9|2725.7|27
1718798400000|2024-06-19 12:00:00|2727.1|2725.9|2726.4|2725.2|2727.4|2726.2|2726.4|2725.2|29
1718798700000|2024-06-19 12:05:00|2725.9|2724.7|2726.4|2725.2|2726.4|2725.2|2725.9|2724.7|16
1718799000000|2024-06-19 12:10:00|2725.9|2724.7|2726.9|2725.7|2726.9|2725.7|2725.9|2724.7|19
1718799300000|2024-06-19 12:15:00|2726.4|2725.2|2725.4|2724.2|2726.4|2725.2|2725.4|2724.2|58
1718799600000|2024-06-19 12:20:00|2725.1|2723.9|2725.9|2724.7|2725.9|2724.7|2724.9|2723.7|124
1718799900000|2024-06-19 12:25:00|2726.4|2725.2|2726.4|2725.2|2726.4|2725.2|2725.9|2724.7|57
1718800200000|2024-06-19 12:30:00|2725.9|2724.7|2726.4|2725.2|2726.4|2725.2|2725.9|2724.7|27
1718800500000|2024-06-19 12:35:00|2725.9|2724.7|2726.9|2725.7|2726.9|2725.7|2725.9|2724.7|14
1718800800000|2024-06-19 12:40:00|2727.1|2725.9|2726.9|2725.7|2727.4|2726.2|2726.9|2725.7|14
1718801100000|2024-06-19 12:45:00|2727.4|2726.2|2726.4|2725.2|2727.4|2726.2|2726.4|2725.2|16
1718801400000|2024-06-19 12:50:00|2726.6|2725.4|2727.6|2726.4|2727.6|2726.4|2726.4|2725.2|47
1718801700000|2024-06-19 12:55:00|2727.9|2726.7|2727.4|2726.2|2727.9|2726.7|2727.4|2726.2|22
1718802000000|2024-06-19 13:00:00|2727.9|2726.7|2726.9|2725.7|2728.4|2727.2|2726.9|2725.7|84
1718802300000|2024-06-19 13:05:00|2726.6|2725.4|2727.4|2726.2|2727.4|2726.2|2726.6|2725.4|7
1718802600000|2024-06-19 13:10:00|2727.9|2726.7|2727.9|2726.7|2728.1|2726.9|2727.6|2726.4|23
1718802900000|2024-06-19 13:15:00|2727.4|2726.2|2726.9|2725.7|2727.4|2726.2|2726.9|2725.7|34
1718803200000|2024-06-19 13:20:00|2726.4|2725.2|2726.1|2724.9|2726.4|2725.2|2725.9|2724.7|37
1718803500000|2024-06-19 13:25:00|2725.9|2724.7|2726.9|2725.7|2726.9|2725.7|2725.9|2724.7|40
1718803800000|2024-06-19 13:30:00|2726.4|2725.2|2724.9|2723.7|2726.4|2725.2|2724.4|2723.2|81
1718804100000|2024-06-19 13:35:00|2724.4|2723.2|2722.9|2721.7|2724.9|2723.7|2722.9|2721.7|59
1718804400000|2024-06-19 13:40:00|2722.6|2721.4|2722.4|2721.2|2722.9|2721.7|2721.4|2720.2|71
1718804700000|2024-06-19 13:45:00|2721.9|2720.7|2721.4|2720.2|2721.9|2720.7|2720.9|2719.7|38
1718805000000|2024-06-19 13:50:00|2720.9|2719.7|2720.4|2719.2|2721.4|2720.2|2719.9|2718.7|72
1718805300000|2024-06-19 13:55:00|2720.6|2719.4|2719.4|2718.2|2720.9|2719.7|2719.4|2718.2|75
1718805600000|2024-06-19 14:00:00|2718.9|2717.7|2719.9|2718.7|2719.9|2718.7|2718.4|2717.2|79
1718805900000|2024-06-19 14:05:00|2719.6|2718.4|2719.9|2718.7|2719.9|2718.7|2719.1|2717.9|65
1718806200000|2024-06-19 14:10:00|2719.6|2718.4|2717.4|2716.2|2719.6|2718.4|2716.9|2715.7|274
1718806500000|2024-06-19 14:15:00|2717.1|2715.9|2715.9|2714.7|2717.4|2716.2|2715.9|2714.7|252
1718806800000|2024-06-19 14:20:00|2716.1|2714.9|2715.9|2714.7|2716.9|2715.7|2715.9|2714.7|94
1718807100000|2024-06-19 14:25:00|2715.6|2714.4|2716.4|2715.2|2716.9|2715.7|2715.4|2714.2|77
1718807400000|2024-06-19 14:30:00|2715.9|2714.7|2715.9|2714.7|2716.4|2715.2|2715.1|2713.9|64
1718807700000|2024-06-19 14:35:00|2715.4|2714.2|2716.9|2715.7|2716.9|2715.7|2715.4|2714.2|31
1718808000000|2024-06-19 14:40:00|2716.4|2715.2|2716.9|2715.7|2716.9|2715.7|2716.4|2715.2|40
1718808300000|2024-06-19 14:45:00|2717.4|2716.2|2716.9|2715.7|2717.4|2716.2|2716.4|2715.2|73
1718808600000|2024-06-19 14:50:00|2716.4|2715.2|2716.9|2715.7|2717.4|2716.2|2716.4|2715.2|25
1718808900000|2024-06-19 14:55:00|2716.4|2715.2|2716.9|2715.7|2716.9|2715.7|2716.4|2715.2|38
1718809200000|2024-06-19 15:00:00|2716.4|2715.2|2715.9|2714.7|2716.4|2715.2|2715.9|2714.7|59
1718809500000|2024-06-19 15:05:00|2715.6|2714.4|2715.9|2714.7|2715.9|2714.7|2715.4|2714.2|39
1718809800000|2024-06-19 15:10:00|2716.1|2714.9|2716.1|2714.9|2716.4|2715.2|2715.9|2714.7|75
1718810100000|2024-06-19 15:15:00|2715.9|2714.7|2715.4|2714.2|2715.9|2714.7|2715.4|2714.2|83
1718810400000|2024-06-19 15:20:00|2714.9|2713.7|2713.9|2712.7|2714.9|2713.7|2713.9|2712.7|96
1718810700000|2024-06-19 15:25:00|2713.6|2712.4|2714.4|2713.2|2715.4|2714.2|2713.4|2712.2|175
1718811000000|2024-06-19 15:30:00|2714.6|2713.4|2714.4|2713.2|2714.9|2713.7|2713.9|2712.7|104
1718811300000|2024-06-19 15:35:00|2714.6|2713.4|2714.9|2713.7|2715.4|2714.2|2714.4|2713.2|36
1718811600000|2024-06-19 15:40:00|2714.4|2713.2|2714.4|2713.2|2714.9|2713.7|2714.4|2713.2|13
1718811900000|2024-06-19 15:45:00|2714.9|2713.7|2715.4|2714.2|2715.9|2714.7|2714.6|2713.4|8
1718812200000|2024-06-19 15:50:00|2715.6|2714.4|2715.9|2714.7|2715.9|2714.7|2715.4|2714.2|81
1718812500000|2024-06-19 15:55:00|2715.6|2714.4|2715.4|2714.2|2715.9|2714.7|2715.4|2714.2|28
1718812800000|2024-06-19 16:00:00|2714.9|2713.7|2715.4|2714.2|2715.4|2714.2|2714.9|2713.7|6
1718813100000|2024-06-19 16:05:00|2714.9|2713.7|2714.6|2713.4|2714.9|2713.7|2714.4|2713.2|17
1718813400000|2024-06-19 16:10:00|2714.4|2713.2|2714.9|2713.7|2714.9|2713.7|2714.4|2713.2|5
1718813700000|2024-06-19 16:15:00|2714.6|2713.4|2713.9|2712.7|2714.6|2713.4|2713.9|2712.7|9
1718814000000|2024-06-19 16:20:00|2714.4|2713.2|2713.9|2712.7|2714.4|2713.2|2713.9|2712.7|30
1718814300000|2024-06-19 16:25:00|||||||||6
1718814600000|2024-06-19 16:30:00|2713.6|2712.4|2713.4|2712.2|2713.9|2712.7|2713.4|2712.2|4
1718814900000|2024-06-19 16:35:00|2713.1|2711.9|2713.1|2711.9|2713.1|2711.9|2713.1|2711.9|7
1718815200000|2024-06-19 16:40:00|2713.4|2712.2|2713.4|2712.2|2713.4|2712.2|2713.4|2712.2|3
1718815500000|2024-06-19 16:45:00|||||||||4
1718815800000|2024-06-19 16:50:00|2713.1|2711.9|2714.4|2713.2|2714.4|2713.2|2713.1|2711.9|16
1718816100000|2024-06-19 16:55:00|2713.9|2712.7|2713.9|2712.7|2714.4|2713.2|2713.9|2712.7|17
1718816700000|2024-06-19 17:05:00|2714.1|2712.9|2714.1|2712.9|2714.1|2712.9|2713.9|2712.7|11
1718817000000|2024-06-19 17:10:00|2714.4|2713.2|2714.4|2713.2|2714.4|2713.2|2714.4|2713.2|0
1718817300000|2024-06-19 17:15:00|2714.9|2713.7|2714.4|2713.2|2714.9|2713.7|2714.4|2713.2|16
1718817600000|2024-06-19 17:20:00|||||||||1
1718817900000|2024-06-19 17:25:00|2714.6|2713.4|2714.4|2713.2|2714.6|2713.4|2714.4|2713.2|0
1718818200000|2024-06-19 17:30:00|2714.1|2712.9|2714.4|2713.2|2714.4|2713.2|2714.1|2712.9|2
1718818500000|2024-06-19 17:35:00|2714.1|2712.9|2714.1|2712.9|2714.4|2713.2|2714.1|2712.9|3
1718819100000|2024-06-19 17:45:00|2714.4|2713.2|2714.1|2712.9|2714.4|2713.2|2713.9|2712.7|11
1718819400000|2024-06-19 17:50:00|||||||||1
1718819700000|2024-06-19 17:55:00|2713.9|2712.7|2713.9|2712.7|2713.9|2712.7|2713.9|2712.7|0
1718821200000|2024-06-19 18:20:00|||||||||1
1718821800000|2024-06-19 18:30:00|||||||||1
1718822100000|2024-06-19 18:35:00|2714.1|2712.9|2714.4|2713.2|2714.4|2713.2|2714.1|2712.9|3
1718822400000|2024-06-19 18:40:00|2713.9|2712.7|2713.9|2712.7|2713.9|2712.7|2713.9|2712.7|2
1718822700000|2024-06-19 18:45:00|||||||||1
1718823000000|2024-06-19 18:50:00|2714.4|2713.2|2714.4|2713.2|2714.4|2713.2|2714.4|2713.2|20
1718823300000|2024-06-19 18:55:00|2714.6|2713.4|2714.6|2713.4|2714.6|2713.4|2714.6|2713.4|3
1718823600000|2024-06-19 19:00:00|2715.4|2714.2|2715.4|2714.2|2715.6|2714.4|2715.4|2714.2|19
1718823900000|2024-06-19 19:05:00|||||||||2
1718824200000|2024-06-19 19:10:00|2714.9|2713.7|2714.6|2713.4|2714.9|2713.7|2714.4|2713.2|16
1718824500000|2024-06-19 19:15:00|2714.4|2713.2|2714.9|2713.7|2714.9|2713.7|2714.4|2713.2|3
1718824800000|2024-06-19 19:20:00|2714.6|2713.4|2714.4|2713.2|2714.6|2713.4|2714.4|2713.2|6
1718825100000|2024-06-19 19:25:00|2714.6|2713.4|2714.9|2713.7|2714.9|2713.7|2714.6|2713.4|3
1718826300000|2024-06-19 19:45:00|2715.1|2713.9|2715.4|2714.2|2715.4|2714.2|2715.1|2713.9|1
1718826600000|2024-06-19 19:50:00|2715.6|2714.4|2715.6|2714.4|2715.9|2714.7|2715.6|2714.4|0
1718827200000|2024-06-19 20:00:00|2715.4|2714.2|2715.6|2714.4|2715.6|2714.4|2715.4|2714.2|0
1718827500000|2024-06-19 20:05:00|2716.1|2714.9|2716.1|2714.9|2716.1|2714.9|2716.1|2714.9|10
1718827800000|2024-06-19 20:10:00|2715.9|2714.7|2716.4|2715.2|2716.9|2715.7|2715.9|2714.7|20
1718828100000|2024-06-19 20:15:00|||||||||1
1718828400000|2024-06-19 20:20:00|2716.6|2715.4|2716.6|2715.4|2716.9|2715.7|2716.6|2715.4|4
1718828700000|2024-06-19 20:25:00|||||||||1
1718829000000|2024-06-19 20:30:00|2716.9|2715.7|2716.6|2715.4|2716.9|2715.7|2716.6|2715.4|0
1718829300000|2024-06-19 20:35:00|2716.9|2715.7|2717.1|2715.9|2717.4|2716.2|2716.6|2715.4|9
1718829600000|2024-06-19 20:40:00|2717.4|2716.2|2717.1|2715.9|2717.4|2716.2|2717.1|2715.9|2
1718829900000|2024-06-19 20:45:00|2716.9|2715.7|2717.9|2716.7|2718.1|2716.9|2716.9|2715.7|30
1718830200000|2024-06-19 20:50:00|2718.1|2716.9|2716.8|2714.8|2718.9|2717.7|2716.8|2714.8|4
1718830500000|2024-06-19 20:55:00|2716.3|2714.3|2716.3|2714.3|2716.3|2714.3|2716.3|2714.3|0
1718830800000|2024-06-19 21:00:00|||||||||8
1718832000000|2024-06-19 21:20:00|2716.4|2714.4|2716.4|2714.4|2716.4|2714.4|2716.4|2714.4|0
1718832300000|2024-06-19 21:25:00|2717.7|2715.7|2716.4|2714.4|2717.7|2715.7|2716.4|2714.4|0
1718834400000|2024-06-19 22:00:00|2714.3|2712.3|2718.2|2716.2|2718.2|2716.2|2714.1|2712.1|0
1718834700000|2024-06-19 22:05:00|2718.1|2716.1|2716|2714|2718.1|2716.1|2715.9|2713.9|0
1718835000000|2024-06-19 22:10:00|2716.1|2714.1|2716.1|2714.1|2716.1|2714.1|2715.6|2713.6|0
1718835300000|2024-06-19 22:15:00|2716.2|2714.2|2717.4|2715.4|2717.6|2715.6|2716.1|2714.1|0
1718835600000|2024-06-19 22:20:00|2717.6|2715.6|2717.6|2715.6|2717.8|2715.8|2717.1|2715.1|0
1718835900000|2024-06-19 22:25:00|2717.8|2715.8|2717.5|2715.5|2717.8|2715.8|2717.5|2715.5|0
1718836200000|2024-06-19 22:30:00|2717.4|2715.4|2717.2|2715.2|2717.4|2715.4|2716.9|2714.9|0
1718836500000|2024-06-19 22:35:00|2717.1|2715.1|2717.2|2715.2|2717.2|2715.2|2717.1|2715.1|0
1718836800000|2024-06-19 22:40:00|2717.4|2715.4|2717.5|2715.5|2717.5|2715.5|2717.3|2715.3|0
1718837100000|2024-06-19 22:45:00|2717.3|2715.3|2717.5|2715.5|2717.5|2715.5|2717.3|2715.3|0
1718837400000|2024-06-19 22:50:00|2717.3|2715.3|2717.3|2715.3|2717.3|2715.3|2717.3|2715.3|0
1718837700000|2024-06-19 22:55:00|2717.4|2715.4|2717.3|2715.3|2717.5|2715.5|2717.3|2715.3|0
1718838000000|2024-06-19 23:00:00|2716.8|2714.8|2717|2715|2717.1|2715.1|2716.8|2714.8|0
1718838300000|2024-06-19 23:05:00|2716.9|2714.9|2716.5|2714.5|2717|2715|2716.5|2714.5|0
1718838600000|2024-06-19 23:10:00|2716.6|2714.6|2716.5|2714.5|2716.8|2714.8|2716.5|2714.5|0
1718838900000|2024-06-19 23:15:00|2716.4|2714.4|2716.1|2714.1|2716.4|2714.4|2716.1|2714.1|0
1718839200000|2024-06-19 23:20:00|2716.2|2714.2|2716.6|2714.6|2716.8|2714.8|2716.2|2714.2|0
1718839500000|2024-06-19 23:25:00|2716.5|2714.5|2716.8|2714.8|2716.8|2714.8|2716.5|2714.5|0
1718839800000|2024-06-19 23:30:00|2716.9|2714.9|2716.9|2714.9|2716.9|2714.9|2715.9|2713.9|0
1718840100000|2024-06-19 23:35:00|2716.8|2714.8|2716.7|2714.7|2716.9|2714.9|2716.4|2714.4|0
1718840400000|2024-06-19 23:40:00|2716.5|2714.5|2716.6|2714.6|2716.6|2714.6|2716.1|2714.1|0
1718840700000|2024-06-19 23:45:00|2716.5|2714.5|2718|2716.8|2719|2717.8|2715.5|2714.3|384
1718841000000|2024-06-19 23:50:00|2718.5|2717.3|2719|2717.8|2719|2717.8|2717.5|2716.3|114
1718841300000|2024-06-19 23:55:00|2718.7|2717.5|2720.7|2719.5|2720.7|2719.5|2718|2716.8|245
1718841600000|2024-06-20 00:00:00|2720.5|2719.7|2725.8|2725|2725.8|2725|2718.8|2718|1221
1718841900000|2024-06-20 00:05:00|2725.3|2724.5|2725.3|2724.5|2728|2727.2|2724.5|2723.7|487
1718842200000|2024-06-20 00:10:00|2725.5|2724.7|2722.8|2722|2725.5|2724.7|2720.8|2720|577
1718842500000|2024-06-20 00:15:00|2722.3|2721.5|2723|2722.2|2724|2723.2|2721|2720.2|344
1718842800000|2024-06-20 00:20:00|2723.3|2722.5|2718.8|2718|2723.3|2722.5|2718.8|2718|328
1718843100000|2024-06-20 00:25:00|2718.3|2717.5|2718.3|2717.5|2720|2719.2|2717.3|2716.5|281
1718843400000|2024-06-20 00:30:00|2718.5|2717.7|2718.8|2718|2719.3|2718.5|2715.8|2715|287
1718843700000|2024-06-20 00:35:00|2719.3|2718.5|2717.3|2716.5|2719.8|2719|2716.8|2716|283
1718844000000|2024-06-20 00:40:00|2716.8|2716|2714.8|2714|2716.8|2716|2714.3|2713.5|304
1718844300000|2024-06-20 00:45:00|2714.5|2713.7|2714.8|2714|2714.8|2714|2710.8|2710|550
1718844600000|2024-06-20 00:50:00|2714.3|2713.5|2712.8|2712|2714.8|2714|2711.8|2711|226
1718844900000|2024-06-20 00:55:00|2712.5|2711.7|2713.8|2713|2714.3|2713.5|2711.3|2710.5|301
1718845200000|2024-06-20 01:00:00|2714.3|2713.5|2710.3|2709.5|2715.8|2715|2710.3|2709.5|457
1718845500000|2024-06-20 01:05:00|2710.8|2710|2709.3|2708.5|2711.3|2710.5|2709.3|2708.5|288
1718845800000|2024-06-20 01:10:00|2708.8|2708|2707.8|2707|2708.8|2708|2707|2706.2|415
1718846100000|2024-06-20 01:15:00|2707.3|2706.5|2708.8|2708|2708.8|2708|2706.5|2705.7|378
1718846400000|2024-06-20 01:20:00|2708.3|2707.5|2706.8|2706|2708.8|2708|2706.8|2706|250
1718846700000|2024-06-20 01:25:00|2706.5|2705.7|2705.8|2705|2706.8|2706|2704.8|2704|239
1718847000000|2024-06-20 01:30:00|2705.3|2704.5|2705.3|2704.5|2706.8|2706|2704.8|2704|201
1718847300000|2024-06-20 01:35:00|2705|2704.2|2706.8|2706|2707.8|2707|2704.3|2703.5|320
1718847600000|2024-06-20 01:40:00|2707|2706.2|2704.8|2704|2707|2706.2|2704.3|2703.5|289
1718847900000|2024-06-20 01:45:00|2705.3|2704.5|2705.3|2704.5|2705.8|2705|2704.3|2703.5|307
1718848200000|2024-06-20 01:50:00|2705.5|2704.7|2706.8|2706|2706.8|2706|2703.8|2703|268
1718848500000|2024-06-20 01:55:00|2707|2706.2|2707.3|2706.5|2707.5|2706.7|2705.8|2705|251
1718848800000|2024-06-20 02:00:00|2706.8|2706|2707.3|2706.5|2707.3|2706.5|2706.3|2705.5|316
1718849100000|2024-06-20 02:05:00|2707.8|2707|2707.3|2706.5|2708.3|2707.5|2706.8|2706|211
1718849400000|2024-06-20 02:10:00|2707|2706.2|2706.3|2705.5|2707.3|2706.5|2705.8|2705|141
1718849700000|2024-06-20 02:15:00|2706.8|2706|2707.8|2707|2707.8|2707|2705.8|2705|253
1718850000000|2024-06-20 02:20:00|2707.3|2706.5|2708.8|2708|2708.8|2708|2707.3|2706.5|163
1718850300000|2024-06-20 02:25:00|2709|2708.2|2709.8|2709|2710.3|2709.5|2709|2708.2|287
1718850600000|2024-06-20 02:30:00|2709.3|2708.5|2708.3|2707.5|2709.3|2708.5|2707.3|2706.5|189
1718850900000|2024-06-20 02:35:00|2708.8|2708|2708.5|2707.7|2708.8|2708|2708.3|2707.5|119
1718851200000|2024-06-20 02:40:00|2708.3|2707.5|2708.3|2707.5|2709.3|2708.5|2708.3|2707.5|91
1718851500000|2024-06-20 02:45:00|2707.8|2707|2710.3|2709.5|2710.3|2709.5|2707.8|2707|102
1718851800000|2024-06-20 02:50:00|2710.5|2709.7|2710.3|2709.5|2711.3|2710.5|2709.5|2708.7|258
1718852100000|2024-06-20 02:55:00|2709.8|2709|2710.8|2710|2710.8|2710|2709.8|2709|119
1718852400000|2024-06-20 03:00:00|2711.3|2710.5|2711.3|2710.5|2711.3|2710.5|2710.8|2710|22
1718852700000|2024-06-20 03:05:00|2711.8|2711|2712.3|2711.5|2712.3|2711.5|2711.8|2711|80
1718853000000|2024-06-20 03:10:00|2712.5|2711.7|2711.8|2711|2712.5|2711.7|2711.8|2711|139
1718853300000|2024-06-20 03:15:00|2711.5|2710.7|2712.3|2711.5|2712.3|2711.5|2711.3|2710.5|108
1718853600000|2024-06-20 03:20:00|2712.8|2712|2712.3|2711.5|2712.8|2712|2712.3|2711.5|30
1718853900000|2024-06-20 03:25:00|2712|2711.2|2711.8|2711|2712.3|2711.5|2711.3|2710.5|157
1718854200000|2024-06-20 03:30:00|2712.3|2711.5|2714.3|2713.5|2715.8|2715|2712|2711.2|563
1718854500000|2024-06-20 03:35:00|2714|2713.2|2711.8|2711|2714.8|2714|2711.3|2710.5|208
1718854800000|2024-06-20 03:40:00|2711.3|2710.5|2711.8|2711|2713.3|2712.5|2711.3|2710.5|204
1718855100000|2024-06-20 03:45:00|2712.3|2711.5|2711.3|2710.5|2712.8|2712|2711.3|2710.5|219
1718855400000|2024-06-20 03:50:00|2711.8|2711|2712.8|2712|2712.8|2712|2710.8|2710|185
1718855700000|2024-06-20 03:55:00|2712.3|2711.5|2714.3|2713.5|2715.8|2715|2712.3|2711.5|563
1718856000000|2024-06-20 04:00:00|2714|2713.2|2712.8|2712|2714.3|2713.5|2712.8|2712|200
1718856300000|2024-06-20 04:05:00|2712.3|2711.5|2713.3|2712.5|2713.3|2712.5|2711.5|2710.7|217
1718856600000|2024-06-20 04:10:00|2713.5|2712.7|2714.3|2713.5|2714.3|2713.5|2713.3|2712.5|228
1718856900000|2024-06-20 04:15:00|2714.5|2713.7|2715.8|2715|2716.3|2715.5|2714.5|2713.7|384
1718857200000|2024-06-20 04:20:00|2716.3|2715.5|2717.3|2716.5|2717.3|2716.5|2715.8|2715|175
1718857500000|2024-06-20 04:25:00|2717.8|2717|2719.3|2718.5|2720|2719.2|2717.8|2717|619
1718857800000|2024-06-20 04:30:00|2720.3|2719.5|2720.8|2720|2720.8|2720|2720.3|2719.5|372
1718858100000|2024-06-20 04:35:00|2720.3|2719.5|2722.8|2722|2722.8|2722|2718.8|2718|584
1718858400000|2024-06-20 04:40:00|2722.3|2721.5|2722.3|2721.5|2722.8|2722|2721.8|2721|274
1718858700000|2024-06-20 04:45:00|2721.8|2721|2722.3|2721.5|2723.3|2722.5|2721.8|2721|270
1718859000000|2024-06-20 04:50:00|2721.8|2721|2723.3|2722.5|2723.5|2722.7|2721.8|2721|234
1718859300000|2024-06-20 04:55:00|2723.5|2722.7|2723.8|2723|2724.5|2723.7|2723.3|2722.5|243
1718859600000|2024-06-20 05:00:00|2724.3|2723.5|2725.8|2725|2725.8|2725|2724.3|2723.5|328
1718859900000|2024-06-20 05:05:00|2725.3|2724.5|2725.3|2724.5|2726.3|2725.5|2724.8|2724|259
1718860200000|2024-06-20 05:10:00|2724.8|2724|2724.3|2723.5|2724.8|2724|2724.3|2723.5|126
1718860500000|2024-06-20 05:15:00|2724.5|2723.7|2724.3|2723.5|2725|2724.2|2724.3|2723.5|255
1718860800000|2024-06-20 05:20:00|2724.5|2723.7|2723.8|2723|2724.5|2723.7|2722.8|2722|292
1718861100000|2024-06-20 05:25:00|2724|2723.2|2723.3|2722.5|2724.3|2723.5|2722.8|2722|194
1718861400000|2024-06-20 05:30:00|2723.5|2722.7|2723.8|2723|2724.3|2723.5|2723.3|2722.5|213
1718861700000|2024-06-20 05:35:00|2723.5|2722.7|2723.8|2723|2724.3|2723.5|2723.5|2722.7|198
1718862000000|2024-06-20 05:40:00|2724|2723.2|2724.8|2724|2724.8|2724|2724|2723.2|269
1718862300000|2024-06-20 05:45:00|2724.3|2723.5|2725.8|2725|2725.8|2725|2724.3|2723.5|315
1718862600000|2024-06-20 05:50:00|2725.3|2724.5|2725.3|2724.5|2725.8|2725|2724.8|2724|372
1718862900000|2024-06-20 05:55:00|2725|2724.2|2727|2726.2|2727|2726.2|2724.8|2724|1692
1718863200000|2024-06-20 06:00:00|2727.3|2726.5|2725.5|2724.7|2727.3|2726.5|2724.8|2724|1670
1718863500000|2024-06-20 06:05:00|2725.8|2725|2727.4|2725.4|2727.4|2726|2725.3|2724.5|490
1718863800000|2024-06-20 06:10:00|2727.3|2725.3|2727.7|2725.7|2728|2726|2726.9|2724.9|3
1718864100000|2024-06-20 06:15:00|2727.9|2725.9|2728.1|2726.1|2728.1|2726.1|2727.4|2725.4|367
1718864400000|2024-06-20 06:20:00|2728|2726|2728.4|2726.4|2728.4|2726.4|2727.6|2725.6|0
1718864700000|2024-06-20 06:25:00|2728.6|2726.6|2728.5|2726.5|2728.7|2726.7|2728.2|2726.2|0
1718865000000|2024-06-20 06:30:00|2728.2|2726.2|2727.8|2725.8|2728.3|2726.3|2727.6|2725.6|0
1718865300000|2024-06-20 06:35:00|2727.6|2725.6|2727.3|2725.3|2727.8|2725.8|2727.1|2725.1|0
1718865600000|2024-06-20 06:40:00|2727.5|2725.5|2726.9|2724.9|2727.6|2725.6|2726.8|2724.8|0
1718865900000|2024-06-20 06:45:00|2727|2725|2726.8|2724.8|2727.1|2725.1|2726.8|2724.8|0
1718866200000|2024-06-20 06:50:00|2726.9|2724.9|2727.1|2725.1|2727.1|2725.1|2726.6|2724.6|0
1718866500000|2024-06-20 06:55:00|2726.8|2724.8|2726.3|2724.3|2727.1|2725.1|2726.1|2724.1|0
1718866800000|2024-06-20 07:00:00|2726.1|2724.1|2726.3|2724.3|2726.5|2724.5|2725.7|2723.7|0
1718867100000|2024-06-20 07:05:00|2726.6|2724.6|2727.2|2725.2|2727.5|2725.5|2726.6|2724.6|0
1718867400000|2024-06-20 07:10:00|2727.3|2725.3|2727.5|2725.5|2727.7|2725.7|2727.2|2725.2|0
1718867700000|2024-06-20 07:15:00|2727.4|2725.4|2728.9|2726.9|2729.1|2727.1|2727.2|2725.2|0
1718868000000|2024-06-20 07:20:00|2728.6|2726.6|2728.4|2726.4|2728.9|2726.9|2728|2726|0
1718868300000|2024-06-20 07:25:00|2728.2|2726.2|2728.9|2726.9|2728.9|2726.9|2728.1|2726.1|0
1718868600000|2024-06-20 07:30:00|2726.7|2725.5|2728.5|2727.3|2729.5|2728.3|2726.5|2725.3|305
1718868900000|2024-06-20 07:35:00|2728.7|2727.5|2728.5|2727.3|2729.5|2728.3|2728|2726.8|219
1718869200000|2024-06-20 07:40:00|2728.7|2727.5|2729|2727.8|2730|2728.8|2728.5|2727.3|151
1718869500000|2024-06-20 07:45:00|2728.5|2727.3|2727.5|2726.3|2728.5|2727.3|2727.5|2726.3|191
1718869800000|2024-06-20 07:50:00|2728|2726.8|2727|2725.8|2728|2726.8|2727|2725.8|56
1718870100000|2024-06-20 07:55:00|2727.2|2726|2727.5|2726.3|2728|2726.8|2727.2|2726|78
1718870400000|2024-06-20 08:00:00|2727.7|2726.5|2728|2726.8|2728.5|2727.3|2727.5|2726.3|68
1718870700000|2024-06-20 08:05:00|2728.2|2727|2728|2726.8|2728.5|2727.3|2728|2726.8|71
1718871000000|2024-06-20 08:10:00|2727.7|2726.5|2728.7|2727.5|2729|2727.8|2727.5|2726.3|52
1718871300000|2024-06-20 08:15:00|2729|2727.8|2729.5|2728.3|2729.5|2728.3|2728.5|2727.3|46
1718871600000|2024-06-20 08:20:00|2729.7|2728.5|2729|2727.8|2730|2728.8|2729|2727.8|43
1718871900000|2024-06-20 08:25:00|2728.7|2727.5|2728|2726.8|2728.7|2727.5|2727.5|2726.3|36
1718872200000|2024-06-20 08:30:00|2727.7|2726.5|2728|2726.8|2728.2|2727|2727.5|2726.3|35
1718872500000|2024-06-20 08:35:00|2727.7|2726.5|2727|2725.8|2727.7|2726.5|2727|2725.8|73
1718872800000|2024-06-20 08:40:00|2726.5|2725.3|2727.5|2726.3|2728|2726.8|2726.5|2725.3|25
1718873100000|2024-06-20 08:45:00|2727.7|2726.5|2728.5|2727.3|2728.5|2727.3|2727.5|2726.3|25
1718873400000|2024-06-20 08:50:00|2729|2727.8|2730|2728.8|2730.5|2729.3|2728.7|2727.5|97
1718873700000|2024-06-20 08:55:00|2729.5|2728.3|2729.5|2728.3|2729.5|2728.3|2729|2727.8|38
1718874000000|2024-06-20 09:00:00|2729.7|2728.5|2730.5|2729.3|2730.5|2729.3|2729.5|2728.3|46
1718874300000|2024-06-20 09:05:00|2730|2728.8|2730.5|2729.3|2730.7|2729.5|2730|2728.8|10
1718874600000|2024-06-20 09:10:00|2730.7|2729.5|2730|2728.8|2731|2729.8|2730|2728.8|30
1718874900000|2024-06-20 09:15:00|2729.7|2728.5|2730|2728.8|2730|2728.8|2729.5|2728.3|54
1718875200000|2024-06-20 09:20:00|2729.7|2728.5|2730.5|2729.3|2730.5|2729.3|2729.5|2728.3|23
1718875500000|2024-06-20 09:25:00|2730|2728.8|2730.5|2729.3|2730.5|2729.3|2730|2728.8|4
1718875800000|2024-06-20 09:30:00|2730.7|2729.5|2730|2728.8|2731|2729.8|2730|2728.8|21
1718876100000|2024-06-20 09:35:00|2730.5|2729.3|2730|2728.8|2730.5|2729.3|2729.5|2728.3|20
1718876400000|2024-06-20 09:40:00|2730.2|2729|2730.5|2729.3|2730.5|2729.3|2730.2|2729|17
1718876700000|2024-06-20 09:45:00|2730.7|2729.5|2731.5|2730.3|2732|2730.8|2730.5|2729.3|39
1718877000000|2024-06-20 09:50:00|2731.7|2730.5|2731|2729.8|2732|2730.8|2730.5|2729.3|21
1718877300000|2024-06-20 09:55:00|2731.2|2730|2731|2729.8|2731.2|2730|2730.5|2729.3|44
1718877600000|2024-06-20 10:00:00|2731.5|2730.3|2732|2730.8|2732|2730.8|2731.5|2730.3|25
1718877900000|2024-06-20 10:05:00|2731.5|2730.3|2731.5|2730.3|2731.5|2730.3|2731|2729.8|69
1718878200000|2024-06-20 10:10:00|2731.2|2730|2731|2729.8|2731.5|2730.3|2731|2729.8|13
1718878500000|2024-06-20 10:15:00|2731.5|2730.3|2731.5|2730.3|2731.5|2730.3|2731|2729.8|17
1718878800000|2024-06-20 10:20:00|2731|2729.8|2731|2729.8|2731.5|2730.3|2731|2729.8|12
1718879100000|2024-06-20 10:25:00|2731.2|2730|2731.5|2730.3|2732|2730.8|2731.2|2730|22
1718879400000|2024-06-20 10:30:00|2731.7|2730.5|2731|2729.8|2732|2730.8|2730.5|2729.3|25
1718879700000|2024-06-20 10:35:00|2730.5|2729.3|2730.5|2729.3|2730.5|2729.3|2730|2728.8|25
1718880000000|2024-06-20 10:40:00|2730.2|2729|2730.5|2729.3|2730.5|2729.3|2729.5|2728.3|8
1718880300000|2024-06-20 10:45:00|2730.7|2729.5|2730|2728.8|2730.7|2729.5|2730|2728.8|34
1718880600000|2024-06-20 10:50:00|2730.5|2729.3|2730|2728.8|2731|2729.8|2730|2728.8|19
1718880900000|2024-06-20 10:55:00|2729.7|2728.5|2729.7|2728.5|2730|2728.8|2729.5|2728.3|5
1718881200000|2024-06-20 11:00:00|2729.5|2728.3|2731|2729.8|2731|2729.8|2729.5|2728.3|17
1718881500000|2024-06-20 11:05:00|2730.5|2729.3|2730|2728.8|2731.5|2730.3|2730|2728.8|13
1718881800000|2024-06-20 11:10:00|2729.7|2728.5|2731|2729.8|2731|2729.8|2729.5|2728.3|27
1718882100000|2024-06-20 11:15:00|2731.5|2730.3|2731|2729.8|2731.5|2730.3|2731|2729.8|30
1718882400000|2024-06-20 11:20:00|2730.5|2729.3|2730|2728.8|2730.5|2729.3|2730|2728.8|5
1718882700000|2024-06-20 11:25:00|2729.7|2728.5|2730.5|2729.3|2730.5|2729.3|2729.7|2728.5|6
1718883000000|2024-06-20 11:30:00|2730|2728.8|2730|2728.8|2730|2728.8|2729.5|2728.3|4
1718883300000|2024-06-20 11:35:00|2729.7|2728.5|2730|2728.8|2730|2728.8|2729.5|2728.3|35
1718883600000|2024-06-20 11:40:00|2729.7|2728.5|2730|2728.8|2730|2728.8|2729.5|2728.3|13
1718883900000|2024-06-20 11:45:00|2729.5|2728.3|2729.5|2728.3|2729.7|2728.5|2728.5|2727.3|44
1718884200000|2024-06-20 11:50:00|2729.2|2728|2728|2726.8|2729.2|2728|2727.5|2726.3|42
1718884500000|2024-06-20 11:55:00|2728.2|2727|2727.5|2726.3|2728.5|2727.3|2727.5|2726.3|29
1718884800000|2024-06-20 12:00:00|2728|2726.8|2729|2727.8|2729|2727.8|2728|2726.8|35
1718885100000|2024-06-20 12:05:00|2728.5|2727.3|2727|2725.8|2728.5|2727.3|2727|2725.8|55
1718885400000|2024-06-20 12:10:00|2726.7|2725.5|2725.5|2724.3|2727.5|2726.3|2725.5|2724.3|71
1718885700000|2024-06-20 12:15:00|2726|2724.8|2728|2726.8|2728|2726.8|2726|2724.8|28
1718886000000|2024-06-20 12:20:00|2727.5|2726.3|2728.7|2727.5|2728.7|2727.5|2727.5|2726.3|114
1718886300000|2024-06-20 12:25:00|2729|2727.8|2728.7|2727.5|2729|2727.8|2728|2726.8|38
1718886600000|2024-06-20 12:30:00|2729|2727.8|2728.2|2727|2729|2727.8|2728|2726.8|46
1718886900000|2024-06-20 12:35:00|2728.5|2727.3|2727.5|2726.3|2729|2727.8|2727.5|2726.3|34
1718887200000|2024-06-20 12:40:00|2727|2725.8|2727|2725.8|2727.5|2726.3|2726.5|2725.3|29
1718887500000|2024-06-20 12:45:00|2726.5|2725.3|2726|2724.8|2726.5|2725.3|2725.5|2724.3|85
1718887800000|2024-06-20 12:50:00|2726.2|2725|2726.5|2725.3|2726.5|2725.3|2726.2|2725|163
1718888100000|2024-06-20 12:55:00|2726.2|2725|2725|2723.8|2726.2|2725|2724.5|2723.3|58
1718888400000|2024-06-20 13:00:00|2724.5|2723.3|2725.5|2724.3|2725.5|2724.3|2724|2722.8|137
1718888700000|2024-06-20 13:05:00|2725|2723.8|2725.5|2724.3|2725.5|2724.3|2725|2723.8|47
1718889000000|2024-06-20 13:10:00|2725.2|2724|2725.5|2724.3|2725.5|2724.3|2725|2723.8|33
1718889300000|2024-06-20 13:15:00|2725.7|2724.5|2726.5|2725.3|2726.5|2725.3|2725.7|2724.5|48
1718889600000|2024-06-20 13:20:00|2726.2|2725|2727.5|2726.3|2728|2726.8|2726.2|2725|56
1718889900000|2024-06-20 13:25:00|2727|2725.8|2726.5|2725.3|2727|2725.8|2726.5|2725.3|42
1718890200000|2024-06-20 13:30:00|2726|2724.8|2727|2725.8|2727.5|2726.3|2724.7|2723.5|190
1718890500000|2024-06-20 13:35:00|2726.5|2725.3|2728.5|2727.3|2728.7|2727.5|2726.5|2725.3|96
1718890800000|2024-06-20 13:40:00|2729|2727.8|2733|2731.8|2733.2|2732|2729|2727.8|172
1718891100000|2024-06-20 13:45:00|2732.7|2731.5|2733.2|2732|2734|2732.8|2732.5|2731.3|122
1718891400000|2024-06-20 13:50:00|2733|2731.8|2731.5|2730.3|2734|2732.8|2731.5|2730.3|145
1718891700000|2024-06-20 13:55:00|2732|2730.8|2731.5|2730.3|2733|2731.8|2731|2729.8|168
1718892000000|2024-06-20 14:00:00|2732|2730.8|2732.5|2731.3|2733|2731.8|2731.5|2730.3|106
1718892300000|2024-06-20 14:05:00|2732.2|2731|2731|2729.8|2734|2732.8|2731|2729.8|105
1718892600000|2024-06-20 14:10:00|2731.5|2730.3|2728|2726.8|2731.5|2730.3|2727|2725.8|226
1718892900000|2024-06-20 14:15:00|2727.7|2726.5|2727.5|2726.3|2728.7|2727.5|2727|2725.8|103
1718893200000|2024-06-20 14:20:00|2727.2|2726|2728.5|2727.3|2729.5|2728.3|2727|2725.8|92
1718893500000|2024-06-20 14:25:00|2728|2726.8|2729.5|2728.3|2730.5|2729.3|2728|2726.8|59
1718893800000|2024-06-20 14:30:00|2730|2728.8|2730.5|2729.3|2731.2|2730|2729.5|2728.3|53
1718894100000|2024-06-20 14:35:00|2730.2|2729|2730|2728.8|2731|2729.8|2729.5|2728.3|67
1718894400000|2024-06-20 14:40:00|2729.7|2728.5|2729|2727.8|2729.7|2728.5|2727.5|2726.3|62
1718894700000|2024-06-20 14:45:00|2729.5|2728.3|2727.5|2726.3|2729.5|2728.3|2727.5|2726.3|35
1718895000000|2024-06-20 14:50:00|2727.7|2726.5|2729.5|2728.3|2729.5|2728.3|2727.5|2726.3|36
1718895300000|2024-06-20 14:55:00|2729.2|2728|2731|2729.8|2731|2729.8|2728.7|2727.5|91
1718895600000|2024-06-20 15:00:00|2731.5|2730.3|2731.2|2730|2732|2730.8|2731|2729.8|182
1718895900000|2024-06-20 15:05:00|2731|2729.8|2732|2730.8|2732.5|2731.3|2731|2729.8|53
1718896200000|2024-06-20 15:10:00|2731.5|2730.3|2731|2729.8|2731.5|2730.3|2730.5|2729.3|58
1718896500000|2024-06-20 15:15:00|2730.5|2729.3|2727.7|2726.5|2730.5|2729.3|2727.7|2726.5|66
1718896800000|2024-06-20 15:20:00|2728|2726.8|2728|2726.8|2728.5|2727.3|2727.5|2726.3|81
1718897100000|2024-06-20 15:25:00|2727.5|2726.3|2729|2727.8|2729.5|2728.3|2727.5|2726.3|55
1718897400000|2024-06-20 15:30:00|2729.5|2728.3|2730.7|2729.5|2731|2729.8|2729|2727.8|79
1718897700000|2024-06-20 15:35:00|2730.5|2729.3|2730.5|2729.3|2731|2729.8|2730|2728.8|25
1718898000000|2024-06-20 15:40:00|2731|2729.8|2731.5|2730.3|2732|2730.8|2731|2729.8|42
1718898300000|2024-06-20 15:45:00|2731.2|2730|2729.5|2728.3|2731.5|2730.3|2729.5|2728.3|74
1718898600000|2024-06-20 15:50:00|2730|2728.8|2731|2729.8|2731.5|2730.3|2729.7|2728.5|25
1718898900000|2024-06-20 15:55:00|2730.7|2729.5|2729|2727.8|2731|2729.8|2729|2727.8|21
1718899200000|2024-06-20 16:00:00|2728.7|2727.5|2729|2727.8|2729.5|2728.3|2728|2726.8|24
1718899500000|2024-06-20 16:05:00|2729.2|2728|2728.5|2727.3|2730|2728.8|2728.5|2727.3|33
1718899800000|2024-06-20 16:10:00|2728.2|2727|2729.5|2728.3|2729.5|2728.3|2728|2726.8|29
1718900100000|2024-06-20 16:15:00|2730|2728.8|2729.5|2728.3|2730|2728.8|2729|2727.8|35
1718900400000|2024-06-20 16:20:00|2729.2|2728|2726.5|2725.3|2730|2728.8|2726.5|2725.3|156
1718900700000|2024-06-20 16:25:00|2726.7|2725.5|2725.7|2724.5|2728.5|2727.3|2725.5|2724.3|99
1718901000000|2024-06-20 16:30:00|2725.5|2724.3|2724|2722.8|2726|2724.8|2723|2721.8|161
1718901300000|2024-06-20 16:35:00|2724.2|2723|2726|2724.8|2726|2724.8|2723.5|2722.3|103
1718901600000|2024-06-20 16:40:00|2726.5|2725.3|2727.5|2726.3|2728|2726.8|2726|2724.8|50
1718901900000|2024-06-20 16:45:00|2727.7|2726.5|2728|2726.8|2728.2|2727|2727.5|2726.3|3
1718902200000|2024-06-20 16:50:00|2728.2|2727|2728.5|2727.3|2729.5|2728.3|2728|2726.8|19
1718902500000|2024-06-20 16:55:00|2728.2|2727|2728.5|2727.3|2729|2727.8|2727.5|2726.3|28
1718902800000|2024-06-20 17:00:00|2728|2726.8|2725.2|2724|2728|2726.8|2725.2|2724|34
1718903100000|2024-06-20 17:05:00|2725|2723.8|2724|2722.8|2725.5|2724.3|2723|2721.8|48
1718903400000|2024-06-20 17:10:00|2724.5|2723.3|2727|2725.8|2727.5|2726.3|2724.5|2723.3|20
1718903700000|2024-06-20 17:15:00|2726.5|2725.3|2726.5|2725.3|2727.5|2726.3|2726.5|2725.3|32
1718904000000|2024-06-20 17:20:00|2726|2724.8|2725|2723.8|2726.5|2725.3|2725|2723.8|11
1718904300000|2024-06-20 17:25:00|2724.7|2723.5|2725|2723.8|2725|2723.8|2724|2722.8|34
1718904600000|2024-06-20 17:30:00|2725.5|2724.3|2724.5|2723.3|2726|2724.8|2723.5|2722.3|139
1718904900000|2024-06-20 17:35:00|2724.7|2723.5|2725|2723.8|2725.5|2724.3|2723.7|2722.5|107
1718905200000|2024-06-20 17:40:00|2725.2|2724|2727.5|2726.3|2727.5|2726.3|2724.7|2723.5|48
1718905500000|2024-06-20 17:45:00|2727.2|2726|2727|2725.8|2727.5|2726.3|2726.5|2725.3|130
1718905800000|2024-06-20 17:50:00|2727.2|2726|2728.5|2727.3|2729|2727.8|2727|2725.8|64
1718906100000|2024-06-20 17:55:00|2728.7|2727.5|2730|2728.8|2730|2728.8|2728.5|2727.3|39
1718906400000|2024-06-20 18:00:00|2730.2|2729|2733|2731.8|2733|2731.8|2730|2728.8|73
1718906700000|2024-06-20 18:05:00|2732.7|2731.5|2733|2731.8|2733.5|2732.3|2732.5|2731.3|76
1718907000000|2024-06-20 18:10:00|2732.7|2731.5|2733|2731.8|2733.5|2732.3|2732|2730.8|25
1718907300000|2024-06-20 18:15:00|2733.2|2732|2733.5|2732.3|2734|2732.8|2733|2731.8|33
1718907600000|2024-06-20 18:20:00|2733.2|2732|2733|2731.8|2733.5|2732.3|2731.7|2730.5|18
1718907900000|2024-06-20 18:25:00|2732.7|2731.5|2733|2731.8|2733.5|2732.3|2731.5|2730.3|49
1718908200000|2024-06-20 18:30:00|2732.5|2731.3|2732|2730.8|2733.2|2732|2732|2730.8|27
1718908500000|2024-06-20 18:35:00|2731.5|2730.3|2731|2729.8|2731.5|2730.3|2730|2728.8|36
1718908800000|2024-06-20 18:40:00|2731.2|2730|2730.5|2729.3|2732|2730.8|2730.5|2729.3|23
1718909100000|2024-06-20 18:45:00|2730.7|2729.5|2731|2729.8|2731.2|2730|2730|2728.8|10
1718909400000|2024-06-20 18:50:00|2730.7|2729.5|2730.5|2729.3|2731|2729.8|2730|2728.8|14
1718909700000|2024-06-20 18:55:00|2730.7|2729.5|2730|2728.8|2731.5|2730.3|2730|2728.8|15
1718910000000|2024-06-20 19:00:00|2730.2|2729|2728.5|2727.3|2730.5|2729.3|2728|2726.8|49
1718910300000|2024-06-20 19:05:00|2728.7|2727.5|2729.5|2728.3|2729.7|2728.5|2727.5|2726.3|16
1718910600000|2024-06-20 19:10:00|2729|2727.8|2729.5|2728.3|2729.5|2728.3|2728.5|2727.3|13
1718910900000|2024-06-20 19:15:00|2730|2728.8|2729.5|2728.3|2730|2728.8|2729.2|2728|15
1718911200000|2024-06-20 19:20:00|2729|2727.8|2728|2726.8|2729.5|2728.3|2727|2725.8|17
1718911500000|2024-06-20 19:25:00|2728.2|2727|2731|2729.8|2731.2|2730|2728|2726.8|59
1718911800000|2024-06-20 19:30:00|2731.2|2730|2732.5|2731.3|2733|2731.8|2730.5|2729.3|97
1718912100000|2024-06-20 19:35:00|2732.7|2731.5|2732|2730.8|2732.7|2731.5|2730.5|2729.3|125
1718912400000|2024-06-20 19:40:00|2732.5|2731.3|2733.5|2732.3|2734|2732.8|2732|2730.8|134
1718912700000|2024-06-20 19:45:00|2733.7|2732.5|2734|2732.8|2734.5|2733.3|2733.5|2732.3|143
1718913000000|2024-06-20 19:50:00|2733.5|2732.3|2735.5|2734.3|2735.5|2734.3|2733|2731.8|128
1718913300000|2024-06-20 19:55:00|2735.2|2734|2734|2732.8|2735.2|2734|2732.7|2731.5|106
1718913600000|2024-06-20 20:00:00|2733.5|2732.3|2733.5|2732.3|2733.5|2732.3|2732|2730.8|33
1718913900000|2024-06-20 20:05:00|2733.7|2732.5|2734.2|2733|2734.5|2733.3|2733.5|2732.3|30
1718914200000|2024-06-20 20:10:00|2734.5|2733.3|2734|2732.8|2734.5|2733.3|2734|2732.8|61
1718914500000|2024-06-20 20:15:00|2734.2|2733|2734.5|2733.3|2734.7|2733.5|2734.2|2733|4
1718914800000|2024-06-20 20:20:00|||||||||1
1718915400000|2024-06-20 20:30:00|||||||||1
1718915700000|2024-06-20 20:35:00|2734.2|2733|2734.5|2733.3|2734.5|2733.3|2734.2|2733|3
1718916000000|2024-06-20 20:40:00|2735|2733.8|2734.5|2733.3|2735|2733.8|2734.5|2733.3|4
1718916300000|2024-06-20 20:45:00|2734.7|2733.5|2735.5|2734.3|2735.5|2734.3|2734.7|2733.5|8
1718916600000|2024-06-20 20:50:00|2736|2734.8|2736.4|2734.4|2736.7|2735|2735.7|2734.4|12
1718916900000|2024-06-20 20:55:00|2736.3|2734.3|2736.3|2734.3|2736.5|2734.5|2735.9|2733.9|0
1718917200000|2024-06-20 21:00:00|2736.2|2734.2|2736.2|2734.2|2736.2|2734.2|2735.9|2733.9|3
1718917500000|2024-06-20 21:05:00|2736.1|2734.1|2735.9|2733.9|2736.2|2734.2|2735.9|2733.9|0
1718917800000|2024-06-20 21:10:00|2736|2734|2736|2734|2736|2734|2735.9|2733.9|0
1718918100000|2024-06-20 21:15:00|2735.9|2733.9|2736.1|2734.1|2736.1|2734.1|2735.9|2733.9|0
1718918400000|2024-06-20 21:20:00|2736|2734|2736.3|2734.3|2736.3|2734.3|2736|2734|0
1718918700000|2024-06-20 21:25:00|2736.2|2734.2|2736.4|2734.4|2736.4|2734.4|2736.2|2734.2|0
1718919000000|2024-06-20 21:30:00|2736.3|2734.3|2736.4|2734.4|2736.5|2734.5|2736.3|2734.3|0
1718919300000|2024-06-20 21:35:00|2736.3|2734.3|2736.2|2734.2|2736.4|2734.4|2736.2|2734.2|0
1718919600000|2024-06-20 21:40:00|2736.4|2734.4|2736.3|2734.3|2736.4|2734.4|2736.3|2734.3|0
1718920200000|2024-06-20 21:50:00|2736.4|2734.4|2736.3|2734.3|2736.4|2734.4|2736.3|2734.3|0
1718920500000|2024-06-20 21:55:00|2736.4|2734.4|2736.3|2734.3|2736.4|2734.4|2736.3|2734.3|0
1718920800000|2024-06-20 22:00:00|2736.8|2734.8|2738.1|2736.1|2738.2|2736.2|2736.3|2734.3|0
1718921100000|2024-06-20 22:05:00|2738.2|2736.2|2738.4|2736.4|2738.4|2736.4|2738|2736|0
1718921400000|2024-06-20 22:10:00|2738.6|2736.6|2738.7|2736.7|2738.7|2736.7|2738.3|2736.3|0
1718921700000|2024-06-20 22:15:00|2738.6|2736.6|2738.5|2736.5|2738.7|2736.7|2738.4|2736.4|0
1718922000000|2024-06-20 22:20:00|2738.7|2736.7|2738.4|2736.4|2738.7|2736.7|2738.4|2736.4|0
1718922300000|2024-06-20 22:25:00|2738.5|2736.5|2738.4|2736.4|2738.5|2736.5|2738.4|2736.4|0
1718922600000|2024-06-20 22:30:00|2738.5|2736.5|2738.7|2736.7|2739|2737|2738.5|2736.5|0
1718922900000|2024-06-20 22:35:00|2738.6|2736.6|2738.6|2736.6|2738.7|2736.7|2738.6|2736.6|0
1718923500000|2024-06-20 22:45:00|2738.4|2736.4|2738.4|2736.4|2738.4|2736.4|2738.4|2736.4|0
1718923800000|2024-06-20 22:50:00|2738.1|2736.1|2738.1|2736.1|2738.1|2736.1|2738.1|2736.1|0
1718924100000|2024-06-20 22:55:00|2738.2|2736.2|2738.2|2736.2|2738.2|2736.2|2738.1|2736.1|0
1718924400000|2024-06-20 23:00:00|2738.7|2736.7|2737.8|2735.8|2738.7|2736.7|2737.7|2735.7|0
1718924700000|2024-06-20 23:05:00|2737.7|2735.7|2737.6|2735.6|2737.9|2735.9|2737.6|2735.6|0
1718925000000|2024-06-20 23:10:00|2737.7|2735.7|2738|2736|2738|2736|2737.6|2735.6|0
1718925600000|2024-06-20 23:20:00|2737.8|2735.8|2737.3|2735.3|2737.8|2735.8|2737.3|2735.3|0
1718925900000|2024-06-20 23:25:00|2737|2735|2737.4|2735.4|2737.5|2735.5|2737|2735|0
1718926200000|2024-06-20 23:30:00|2737.6|2735.6|2737.7|2735.7|2737.9|2735.9|2736.9|2734.9|0
1718926500000|2024-06-20 23:35:00|2737.6|2735.6|2737.5|2735.5|2738.6|2736.6|2737.5|2735.5|0
1718926800000|2024-06-20 23:40:00|2737.6|2735.6|2736|2734|2737.9|2735.9|2735.9|2733.9|0
1718927100000|2024-06-20 23:45:00|2736.2|2734.2|2733.7|2732.5|2736.2|2734.2|2731.2|2730|434
1718927400000|2024-06-20 23:50:00|2733.9|2732.7|2735.4|2734.2|2736.2|2735|2733.9|2732.7|132
1718927700000|2024-06-20 23:55:00|2735.7|2734.5|2735.2|2734|2737.2|2736|2735.2|2734|242
1718928000000|2024-06-21 00:00:00|2735|2734.2|2739|2738.2|2743|2742.2|2734|2733.2|1585
1718928300000|2024-06-21 00:05:00|2738.7|2737.9|2742.2|2741.4|2742.5|2741.7|2737.5|2736.7|936
1718928600000|2024-06-21 00:10:00|2742.5|2741.7|2745.5|2744.7|2749.5|2748.7|2742.5|2741.7|1748
1718928900000|2024-06-21 00:15:00|2745.7|2744.9|2746|2745.2|2747.5|2746.7|2742.7|2741.9|856
1718929200000|2024-06-21 00:20:00|2746.2|2745.4|2749.5|2748.7|2750|2749.2|2746|2745.2|669
1718929500000|2024-06-21 00:25:00|2750|2749.2|2747.5|2746.7|2750.5|2749.7|2746|2745.2|498
1718929800000|2024-06-21 00:30:00|2747|2746.2|2747.5|2746.7|2749|2748.2|2744|2743.2|570
1718930100000|2024-06-21 00:35:00|2747.7|2746.9|2747|2746.2|2748.5|2747.7|2745.5|2744.7|466
1718930400000|2024-06-21 00:40:00|2746.5|2745.7|2739.5|2738.7|2746.5|2745.7|2739|2738.2|510
1718930700000|2024-06-21 00:45:00|2740|2739.2|2739.5|2738.7|2742|2741.2|2739|2738.2|400
1718931000000|2024-06-21 00:50:00|2739.2|2738.4|2736.5|2735.7|2739.5|2738.7|2734.5|2733.7|440
1718931300000|2024-06-21 00:55:00|2736.2|2735.4|2737.5|2736.7|2739|2738.2|2735|2734.2|494
1718931600000|2024-06-21 01:00:00|2738|2737.2|2735.5|2734.7|2739.7|2738.9|2735|2734.2|373
1718931900000|2024-06-21 01:05:00|2735.2|2734.4|2735.5|2734.7|2737|2736.2|2734|2733.2|355
1718932200000|2024-06-21 01:10:00|2736|2735.2|2735|2734.2|2736.5|2735.7|2734|2733.2|303
1718932500000|2024-06-21 01:15:00|2735.2|2734.4|2735.5|2734.7|2738.5|2737.7|2734.5|2733.7|319
1718932800000|2024-06-21 01:20:00|2736|2735.2|2736.5|2735.7|2737|2736.2|2735.5|2734.7|216
1718933100000|2024-06-21 01:25:00|2736.7|2735.9|2737|2736.2|2737.5|2736.7|2735.5|2734.7|212
1718933400000|2024-06-21 01:30:00|2736.7|2735.9|2737|2736.2|2737.5|2736.7|2736|2735.2|201
1718933700000|2024-06-21 01:35:00|2737.2|2736.4|2736.5|2735.7|2737.5|2736.7|2736|2735.2|236
1718934000000|2024-06-21 01:40:00|2737|2736.2|2739|2738.2|2739|2738.2|2736.5|2735.7|245
1718934300000|2024-06-21 01:45:00|2739.2|2738.4|2736.5|2735.7|2739.5|2738.7|2736.5|2735.7|283
1718934600000|2024-06-21 01:50:00|2736|2735.2|2737|2736.2|2737|2736.2|2734.5|2733.7|327
1718934900000|2024-06-21 01:55:00|2736.5|2735.7|2736|2735.2|2737|2736.2|2735.5|2734.7|156
1718935200000|2024-06-21 02:00:00|2736.2|2735.4|2736.5|2735.7|2737|2736.2|2735.2|2734.4|323
1718935500000|2024-06-21 02:05:00|2737|2736.2|2736|2735.2|2737.2|2736.4|2735|2734.2|167
1718935800000|2024-06-21 02:10:00|2736.5|2735.7|2739|2738.2|2739.5|2738.7|2736.5|2735.7|132
1718936100000|2024-06-21 02:15:00|2738.5|2737.7|2737.5|2736.7|2738.7|2737.9|2736.7|2735.9|180
1718936400000|2024-06-21 02:20:00|2737.7|2736.9|2735.5|2734.7|2738|2737.2|2735.5|2734.7|110
1718936700000|2024-06-21 02:25:00|2735.2|2734.4|2735|2734.2|2736|2735.2|2735|2734.2|209
1718937000000|2024-06-21 02:30:00|2735.5|2734.7|2735|2734.2|2736.5|2735.7|2735|2734.2|154
1718937300000|2024-06-21 02:35:00|2734.7|2733.9|2735|2734.2|2735|2734.2|2734.2|2733.4|80
1718937600000|2024-06-21 02:40:00|2735.5|2734.7|2735.5|2734.7|2735.5|2734.7|2734.7|2733.9|127
1718937900000|2024-06-21 02:45:00|2735.2|2734.4|2734.5|2733.7|2735.2|2734.4|2734.5|2733.7|89
1718938200000|2024-06-21 02:50:00|2734|2733.2|2733.5|2732.7|2734.5|2733.7|2733.5|2732.7|95
1718938500000|2024-06-21 02:55:00|2733.2|2732.4|2734.5|2733.7|2734.5|2733.7|2733.2|2732.4|160
1718938800000|2024-06-21 03:00:00|2734.2|2733.4|2734|2733.2|2734.5|2733.7|2734|2733.2|84
1718939100000|2024-06-21 03:05:00|2734.5|2733.7|2733.5|2732.7|2734.5|2733.7|2733.5|2732.7|99
1718939400000|2024-06-21 03:10:00|2734|2733.2|2733.7|2732.9|2734|2733.2|2733.2|2732.4|146
1718939700000|2024-06-21 03:15:00|2733.5|2732.7|2733|2732.2|2733.5|2732.7|2732.5|2731.7|137
1718940000000|2024-06-21 03:20:00|2732.7|2731.9|2732.2|2731.4|2732.7|2731.9|2732|2731.2|63
1718940300000|2024-06-21 03:25:00|2732|2731.2|2732.5|2731.7|2732.5|2731.7|2732|2731.2|129
1718940600000|2024-06-21 03:30:00|2732|2731.2|2732|2731.2|2732.5|2731.7|2730.2|2729.4|716
1718940900000|2024-06-21 03:35:00|2731.7|2730.9|2729.5|2728.7|2732|2731.2|2729.5|2728.7|369
1718941200000|2024-06-21 03:40:00|2729.7|2728.9|2730|2729.2|2730.5|2729.7|2729|2728.2|248
1718941500000|2024-06-21 03:45:00|2730.2|2729.4|2731.5|2730.7|2732|2731.2|2730|2729.2|264
1718941800000|2024-06-21 03:50:00|2731.7|2730.9|2732.5|2731.7|2733|2732.2|2731.5|2730.7|276
1718942100000|2024-06-21 03:55:00|2733|2732.2|2733.7|2732.9|2734|2733.2|2731.7|2730.9|194
1718942400000|2024-06-21 04:00:00|2733.5|2732.7|2733.5|2732.7|2734.5|2733.7|2733.5|2732.7|329
1718942700000|2024-06-21 04:05:00|2733.2|2732.4|2733.5|2732.7|2733.7|2732.9|2733|2732.2|192
1718943000000|2024-06-21 04:10:00|2734|2733.2|2734.5|2733.7|2735|2734.2|2734|2733.2|162
1718943300000|2024-06-21 04:15:00|2734.7|2733.9|2735.5|2734.7|2736|2735.2|2734.5|2733.7|234
1718943600000|2024-06-21 04:20:00|2735.7|2734.9|2735|2734.2|2736|2735.2|2734.7|2733.9|143
1718943900000|2024-06-21 04:25:00|2734.5|2733.7|2735|2734.2|2735.5|2734.7|2734.5|2733.7|137
1718944200000|2024-06-21 04:30:00|2735.5|2734.7|2735|2734.2|2735.5|2734.7|2735|2734.2|286
1718944500000|2024-06-21 04:35:00|2735.5|2734.7|2734|2733.2|2735.5|2734.7|2734|2733.2|257
1718944800000|2024-06-21 04:40:00|2734.5|2733.7|2734|2733.2|2734.5|2733.7|2734|2733.2|166
1718945100000|2024-06-21 04:45:00|2733.5|2732.7|2733|2732.2|2733.5|2732.7|2732.2|2731.4|221
1718945400000|2024-06-21 04:50:00|2733.5|2732.7|2733.5|2732.7|2734|2733.2|2733|2732.2|198
1718945700000|2024-06-21 04:55:00|2733.7|2732.9|2733.5|2732.7|2734|2733.2|2733.5|2732.7|189
1718946000000|2024-06-21 05:00:00|2733.7|2732.9|2734|2733.2|2734.5|2733.7|2733.5|2732.7|301
1718946300000|2024-06-21 05:05:00|2733.7|2732.9|2733.7|2732.9|2734|2733.2|2733|2732.2|155
1718946600000|2024-06-21 05:10:00|2733.5|2732.7|2733|2732.2|2734.5|2733.7|2732.7|2731.9|260
1718946900000|2024-06-21 05:15:00|2733.5|2732.7|2733|2732.2|2734.5|2733.7|2732.5|2731.7|275
1718947200000|2024-06-21 05:20:00|2732.7|2731.9|2733.5|2732.7|2734|2733.2|2732.7|2731.9|194
1718947500000|2024-06-21 05:25:00|2733|2732.2|2732.5|2731.7|2733.5|2732.7|2732.2|2731.4|124
1718947800000|2024-06-21 05:30:00|2733|2732.2|2731.5|2730.7|2733|2732.2|2731|2730.2|348
1718948100000|2024-06-21 05:35:00|2731|2730.2|2730.5|2729.7|2731.5|2730.7|2730.2|2729.4|365
1718948400000|2024-06-21 05:40:00|2730.7|2729.9|2731|2730.2|2732|2731.2|2730.5|2729.7|373
1718948700000|2024-06-21 05:45:00|2730.5|2729.7|2729.5|2728.7|2730.5|2729.7|2728|2727.2|685
1718949000000|2024-06-21 05:50:00|2729|2728.2|2728|2727.2|2729|2728.2|2727.5|2726.7|980
1718949300000|2024-06-21 05:55:00|2728.5|2727.7|2725.5|2724.7|2730.5|2729.7|2725.5|2724.7|4574
1718949600000|2024-06-21 06:00:00|2724.5|2723.7|2728.5|2727.7|2729|2728.2|2723.5|2722.7|4668
1718949900000|2024-06-21 06:05:00|2728.2|2727.4|2730.1|2728.1|2730.1|2729.2|2728|2727.2|649
1718950200000|2024-06-21 06:10:00|2730|2728|2729.9|2727.9|2730.4|2728.4|2729.3|2727.3|0
1718950500000|2024-06-21 06:15:00|2729.6|2727.6|2729.3|2727.3|2729.6|2727.6|2729.3|2727.3|715
1718950800000|2024-06-21 06:20:00|2729.5|2727.5|2729.5|2727.5|2729.7|2727.7|2729.3|2727.3|0
1718951100000|2024-06-21 06:25:00|2729.6|2727.6|2729.6|2727.6|2729.6|2727.6|2729.3|2727.3|0
1718951400000|2024-06-21 06:30:00|2729.5|2727.5|2729.6|2727.6|2729.8|2727.8|2729.3|2727.3|0
1718952000000|2024-06-21 06:40:00|2729.3|2727.3|2729.3|2727.3|2729.6|2727.6|2729|2727|0
1718952300000|2024-06-21 06:45:00|2729.4|2727.4|2728.7|2726.7|2729.4|2727.4|2728.7|2726.7|0
1718952600000|2024-06-21 06:50:00|2728.5|2726.5|2728.3|2726.3|2728.6|2726.6|2728.1|2726.1|0
1718952900000|2024-06-21 06:55:00|2728.2|2726.2|2728.2|2726.2|2728.7|2726.7|2728.2|2726.2|0
1718953200000|2024-06-21 07:00:00|2728.1|2726.1|2727.8|2725.8|2728.4|2726.4|2727.2|2725.2|0
1718953500000|2024-06-21 07:05:00|2727.9|2725.9|2726.8|2724.8|2727.9|2725.9|2726.7|2724.7|0
1718953800000|2024-06-21 07:10:00|2726.9|2724.9|2727.5|2725.5|2727.6|2725.6|2726.7|2724.7|0
1718954100000|2024-06-21 07:15:00|2727.2|2725.2|2726.4|2724.4|2727.2|2725.2|2725.9|2723.9|0
1718954400000|2024-06-21 07:20:00|2726.1|2724.1|2725.3|2723.3|2726.3|2724.3|2725|2723|0
1718954700000|2024-06-21 07:25:00|2725.4|2723.4|2726.2|2724.2|2726.9|2724.9|2725.3|2723.3|0
1718955000000|2024-06-21 07:30:00|2726.1|2724.1|2725.7|2724.5|2727.4|2726.2|2725.1|2723.1|537
1718955300000|2024-06-21 07:35:00|2726.2|2725|2725.2|2724|2726.2|2725|2723.2|2722|213
1718955600000|2024-06-21 07:40:00|2725.4|2724.2|2727.2|2726|2727.7|2726.5|2725.2|2724|150
1718955900000|2024-06-21 07:45:00|2727.4|2726.2|2726.9|2725.7|2727.7|2726.5|2726.7|2725.5|88
1718956200000|2024-06-21 07:50:00|2726.7|2725.5|2725.7|2724.5|2726.7|2725.5|2725.7|2724.5|87
1718956500000|2024-06-21 07:55:00|2726.2|2725|2726.2|2725|2727.2|2726|2725.9|2724.7|73
1718956800000|2024-06-21 08:00:00|2725.7|2724.5|2726.9|2725.7|2726.9|2725.7|2725.2|2724|97
1718957100000|2024-06-21 08:05:00|2727.2|2726|2726.2|2725|2727.2|2726|2726.2|2725|70
1718957400000|2024-06-21 08:10:00|2726.4|2725.2|2725.7|2724.5|2726.7|2725.5|2725.7|2724.5|37
1718957700000|2024-06-21 08:15:00|2725.2|2724|2724.2|2723|2725.2|2724|2723.7|2722.5|65
1718958000000|2024-06-21 08:20:00|2724.4|2723.2|2723.7|2722.5|2724.7|2723.5|2723.7|2722.5|153
1718958300000|2024-06-21 08:25:00|2723.9|2722.7|2724.2|2723|2724.2|2723|2723.2|2722|47
1718958600000|2024-06-21 08:30:00|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|2722.2|2721|62
1718958900000|2024-06-21 08:35:00|2723.4|2722.2|2722.7|2721.5|2723.4|2722.2|2722.2|2721|27
1718959200000|2024-06-21 08:40:00|2722.4|2721.2|2724.7|2723.5|2724.7|2723.5|2722.2|2721|22
1718959500000|2024-06-21 08:45:00|2724.4|2723.2|2723.7|2722.5|2724.7|2723.5|2723.7|2722.5|19
1718959800000|2024-06-21 08:50:00|2723.9|2722.7|2723.2|2722|2724.2|2723|2722.7|2721.5|20
1718960100000|2024-06-21 08:55:00|2723.4|2722.2|2723.2|2722|2723.7|2722.5|2723.2|2722|21
1718960400000|2024-06-21 09:00:00|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|2723.2|2722|25
1718960700000|2024-06-21 09:05:00|2723.2|2722|2723.7|2722.5|2723.7|2722.5|2722.7|2721.5|54
1718961000000|2024-06-21 09:10:00|2723.2|2722|2720.7|2719.5|2723.4|2722.2|2720.7|2719.5|47
1718961300000|2024-06-21 09:15:00|2721.2|2720|2721.7|2720.5|2722.2|2721|2720.7|2719.5|84
1718961600000|2024-06-21 09:20:00|2721.2|2720|2722.7|2721.5|2722.7|2721.5|2721.2|2720|60
1718961900000|2024-06-21 09:25:00|2723.2|2722|2723.7|2722.5|2723.7|2722.5|2723.2|2722|49
1718962200000|2024-06-21 09:30:00|2723.2|2722|2724.2|2723|2724.2|2723|2722.7|2721.5|65
1718962500000|2024-06-21 09:35:00|2724.7|2723.5|2724.2|2723|2724.7|2723.5|2723.7|2722.5|16
1718962800000|2024-06-21 09:40:00|2723.9|2722.7|2722.7|2721.5|2724.2|2723|2722.7|2721.5|13
1718963100000|2024-06-21 09:45:00|2722.2|2721|2722.2|2721|2722.7|2721.5|2721.7|2720.5|55
1718963400000|2024-06-21 09:50:00|2721.7|2720.5|2721.7|2720.5|2722.7|2721.5|2721.2|2720|27
1718963700000|2024-06-21 09:55:00|2721.2|2720|2721.2|2720|2721.7|2720.5|2721.2|2720|5
1718964000000|2024-06-21 10:00:00|2721.7|2720.5|2721.7|2720.5|2722.2|2721|2721.4|2720.2|40
1718964300000|2024-06-21 10:05:00|2721.4|2720.2|2721.7|2720.5|2722.2|2721|2721.2|2720|48
1718964600000|2024-06-21 10:10:00|2722.2|2721|2721.7|2720.5|2722.2|2721|2721.2|2720|17
1718964900000|2024-06-21 10:15:00|2722.2|2721|2722.2|2721|2723.2|2722|2721.7|2720.5|36
1718965200000|2024-06-21 10:20:00|2721.9|2720.7|2721.9|2720.7|2722.2|2721|2721.4|2720.2|36
1718965500000|2024-06-21 10:25:00|2721.7|2720.5|2720.9|2719.7|2721.7|2720.5|2720.7|2719.5|62
1718965800000|2024-06-21 10:30:00|2721.2|2720|2721.2|2720|2721.2|2720|2719.7|2718.5|60
1718966100000|2024-06-21 10:35:00|2721.4|2720.2|2722.2|2721|2722.2|2721|2721.2|2720|43
1718966400000|2024-06-21 10:40:00|2721.9|2720.7|2722.7|2721.5|2722.7|2721.5|2721.7|2720.5|21
1718966700000|2024-06-21 10:45:00|2723.2|2722|2722.7|2721.5|2723.2|2722|2722.2|2721|37
1718967000000|2024-06-21 10:50:00|2722.9|2721.7|2722.7|2721.5|2723.2|2722|2722.2|2721|7
1718967300000|2024-06-21 10:55:00|2723.2|2722|2723.7|2722.5|2723.7|2722.5|2722.7|2721.5|44
1718967600000|2024-06-21 11:00:00|2724.2|2723|2726.2|2725|2726.2|2725|2724.2|2723|254
1718967900000|2024-06-21 11:05:00|2726.4|2725.2|2725.7|2724.5|2726.9|2725.7|2725.7|2724.5|77
1718968200000|2024-06-21 11:10:00|2725.4|2724.2|2724.7|2723.5|2725.7|2724.5|2724.7|2723.5|61
1718968500000|2024-06-21 11:15:00|||||||||3
1718968800000|2024-06-21 11:20:00|2724.2|2723|2725.2|2724|2726.2|2725|2724.2|2723|114
1718969100000|2024-06-21 11:25:00|2725.7|2724.5|2726.2|2725|2726.2|2725|2725.4|2724.2|36
1718969400000|2024-06-21 11:30:00|2725.9|2724.7|2725.2|2724|2725.9|2724.7|2725.2|2724|23
1718969700000|2024-06-21 11:35:00|2724.7|2723.5|2724.7|2723.5|2724.7|2723.5|2724.7|2723.5|3
1718970000000|2024-06-21 11:40:00|2724.4|2723.2|2723.9|2722.7|2724.7|2723.5|2722.7|2721.5|130
1718970300000|2024-06-21 11:45:00|2723.7|2722.5|2723.7|2722.5|2724.2|2723|2722.7|2721.5|100
1718970600000|2024-06-21 11:50:00|2723.2|2722|2722.2|2721|2723.2|2722|2722.2|2721|57
1718970900000|2024-06-21 11:55:00|2722.7|2721.5|2722.2|2721|2723.2|2722|2722.2|2721|38
1718971200000|2024-06-21 12:00:00|2721.9|2720.7|2722.4|2721.2|2723.2|2722|2721.7|2720.5|31
1718971500000|2024-06-21 12:05:00|2722.2|2721|2722.2|2721|2722.7|2721.5|2721.7|2720.5|30
1718971800000|2024-06-21 12:10:00|2721.9|2720.7|2721.2|2720|2722.2|2721|2721.2|2720|28
1718972100000|2024-06-21 12:15:00|2720.9|2719.7|2721.7|2720.5|2722.2|2721|2720.7|2719.5|116
1718972400000|2024-06-21 12:20:00|2721.2|2720|2720.9|2719.7|2721.7|2720.5|2720.7|2719.5|40
1718972700000|2024-06-21 12:25:00|2721.2|2720|2721.7|2720.5|2721.9|2720.7|2721.2|2720|17
1718973000000|2024-06-21 12:30:00|2721.2|2720|2722.7|2721.5|2723.2|2722|2721.2|2720|67
1718973300000|2024-06-21 12:35:00|2722.2|2721|2722.2|2721|2722.2|2721|2721.7|2720.5|43
1718973600000|2024-06-21 12:40:00|2721.7|2720.5|2721.7|2720.5|2721.9|2720.7|2721.2|2720|37
1718973900000|2024-06-21 12:45:00|2721.9|2720.7|2722.7|2721.5|2722.7|2721.5|2721.7|2720.5|63
1718974200000|2024-06-21 12:50:00|2722.2|2721|2722.7|2721.5|2722.7|2721.5|2722.2|2721|45
1718974500000|2024-06-21 12:55:00|2722.2|2721|2722.2|2721|2722.2|2721|2721.7|2720.5|76
1718974800000|2024-06-21 13:00:00|2721.7|2720.5|2721.7|2720.5|2722.2|2721|2721.2|2720|89
1718975100000|2024-06-21 13:05:00|2722.2|2721|2720.7|2719.5|2722.2|2721|2720.7|2719.5|46
1718975400000|2024-06-21 13:10:00|2721.2|2720|2722.7|2721.5|2722.7|2721.5|2721.2|2720|114
1718975700000|2024-06-21 13:15:00|2723.2|2722|2723.2|2722|2723.2|2722|2722.7|2721.5|122
1718976000000|2024-06-21 13:20:00|2722.7|2721.5|2722.7|2721.5|2723.2|2722|2722.7|2721.5|111
1718976300000|2024-06-21 13:25:00|2722.2|2721|2720.2|2719|2722.7|2721.5|2719.7|2718.5|134
1718976600000|2024-06-21 13:30:00|2719.7|2718.5|2720.7|2719.5|2720.7|2719.5|2718.7|2717.5|246
1718976900000|2024-06-21 13:35:00|2720.2|2719|2719.4|2718.2|2721.2|2720|2719.4|2718.2|165
1718977200000|2024-06-21 13:40:00|2719.2|2718|2717.7|2716.5|2719.2|2718|2716.2|2715|160
1718977500000|2024-06-21 13:45:00|2717.4|2716.2|2719.2|2718|2719.2|2718|2716.7|2715.5|241
1718977800000|2024-06-21 13:50:00|2719.4|2718.2|2719.2|2718|2720.4|2719.2|2717.7|2716.5|175
1718978100000|2024-06-21 13:55:00|2718.7|2717.5|2720.7|2719.5|2720.7|2719.5|2718.7|2717.5|125
1718978400000|2024-06-21 14:00:00|2720.9|2719.7|2721.7|2720.5|2722.4|2721.2|2720.7|2719.5|167
1718978700000|2024-06-21 14:05:00|2721.4|2720.2|2722.7|2721.5|2723.2|2722|2720.7|2719.5|112
1718979000000|2024-06-21 14:10:00|2722.9|2721.7|2723.2|2722|2724.2|2723|2722.2|2721|118
1718979300000|2024-06-21 14:15:00|2722.7|2721.5|2723.2|2722|2723.4|2722.2|2721.7|2720.5|186
1718979600000|2024-06-21 14:20:00|2722.9|2721.7|2723.7|2722.5|2723.7|2722.5|2722.2|2721|159
1718979900000|2024-06-21 14:25:00|2724.2|2723|2723.7|2722.5|2724.2|2723|2722.7|2721.5|313
1718980200000|2024-06-21 14:30:00|2723.2|2722|2723.9|2722.7|2724.2|2723|2721.7|2720.5|79
1718980500000|2024-06-21 14:35:00|2724.2|2723|2723.7|2722.5|2725.2|2724|2723.7|2722.5|161
1718980800000|2024-06-21 14:40:00|2723.4|2722.2|2724.7|2723.5|2724.9|2723.7|2723.2|2722|43
1718981100000|2024-06-21 14:45:00|2724.9|2723.7|2726.7|2725.5|2726.7|2725.5|2724.7|2723.5|50
1718981400000|2024-06-21 14:50:00|2727.2|2726|2727.7|2726.5|2727.7|2726.5|2726.7|2725.5|125
1718981700000|2024-06-21 14:55:00|2727.9|2726.7|2728.7|2727.5|2729.2|2728|2727.7|2726.5|78
1718982000000|2024-06-21 15:00:00|2728.9|2727.7|2729.2|2728|2730.4|2729.2|2728.4|2727.2|110
1718982300000|2024-06-21 15:05:00|2728.7|2727.5|2728.2|2727|2729.2|2728|2728.2|2727|59
1718982600000|2024-06-21 15:10:00|2728.7|2727.5|2727.7|2726.5|2728.7|2727.5|2727.7|2726.5|57
1718982900000|2024-06-21 15:15:00|2727.2|2726|2728.7|2727.5|2728.7|2727.5|2727.2|2726|96
1718983200000|2024-06-21 15:20:00|2728.2|2727|2726.7|2725.5|2728.7|2727.5|2726.7|2725.5|71
1718983500000|2024-06-21 15:25:00|2726.2|2725|2726.2|2725|2727.7|2726.5|2726.2|2725|127
1718983800000|2024-06-21 15:30:00|2725.7|2724.5|2723.2|2722|2726.2|2725|2723.2|2722|137
1718984100000|2024-06-21 15:35:00|2723.7|2722.5|2725.7|2724.5|2726.2|2725|2723.7|2722.5|174
1718984400000|2024-06-21 15:40:00|2725.2|2724|2725.7|2724.5|2726.2|2725|2725.2|2724|91
1718984700000|2024-06-21 15:45:00|2725.2|2724|2726.2|2725|2726.2|2725|2724.2|2723|177
1718985000000|2024-06-21 15:50:00|2726.7|2725.5|2728.2|2727|2728.2|2727|2726.7|2725.5|119
1718985300000|2024-06-21 15:55:00|2727.9|2726.7|2729.2|2728|2729.2|2728|2727.7|2726.5|66
1718985600000|2024-06-21 16:00:00|2729.7|2728.5|2728.7|2727.5|2729.7|2728.5|2728.2|2727|56
1718985900000|2024-06-21 16:05:00|2728.2|2727|2726.7|2725.5|2728.2|2727|2726.7|2725.5|65
1718986200000|2024-06-21 16:10:00|2726.9|2725.7|2725.9|2724.7|2727.2|2726|2725.9|2724.7|63
1718986500000|2024-06-21 16:15:00|2726.2|2725|2727.2|2726|2727.7|2726.5|2725.7|2724.5|55
1718986800000|2024-06-21 16:20:00|2726.7|2725.5|2726.7|2725.5|2727.2|2726|2726.7|2725.5|28
1718987100000|2024-06-21 16:25:00|2726.2|2725|2726.7|2725.5|2726.7|2725.5|2726.2|2725|29
1718987400000|2024-06-21 16:30:00|2726.2|2725|2727.2|2726|2727.7|2726.5|2726.2|2725|23
1718987700000|2024-06-21 16:35:00|2727.4|2726.2|2727.2|2726|2727.7|2726.5|2726.7|2725.5|17
1718988000000|2024-06-21 16:40:00|2727.4|2726.2|2727.2|2726|2727.7|2726.5|2727.2|2726|26
1718988300000|2024-06-21 16:45:00|2726.7|2725.5|2725.7|2724.5|2727.2|2726|2725.7|2724.5|83
1718988600000|2024-06-21 16:50:00|2725.4|2724.2|2727.7|2726.5|2727.7|2726.5|2724.2|2723|126
1718988900000|2024-06-21 16:55:00|2727.4|2726.2|2726.2|2725|2727.4|2726.2|2726.2|2725|64
1718989200000|2024-06-21 17:00:00|2725.9|2724.7|2726.7|2725.5|2726.7|2725.5|2725.2|2724|69
1718989500000|2024-06-21 17:05:00|2726.2|2725|2726.9|2725.7|2727.2|2726|2726.2|2725|25
1718989800000|2024-06-21 17:10:00|2727.2|2726|2727.2|2726|2727.7|2726.5|2726.7|2725.5|35
1718990100000|2024-06-21 17:15:00|2727.4|2726.2|2726.7|2725.5|2727.7|2726.5|2726.7|2725.5|80
1718990400000|2024-06-21 17:20:00|2726.2|2725|2725.9|2724.7|2726.9|2725.7|2725.7|2724.5|151
1718990700000|2024-06-21 17:25:00|2725.7|2724.5|2727.2|2726|2727.7|2726.5|2725.7|2724.5|74
1718991000000|2024-06-21 17:30:00|2727.7|2726.5|2727.7|2726.5|2728.2|2727|2727.2|2726|48
1718991300000|2024-06-21 17:35:00|2727.4|2726.2|2727.2|2726|2727.4|2726.2|2726.2|2725|25
1718991600000|2024-06-21 17:40:00|2727.4|2726.2|2726.7|2725.5|2727.4|2726.2|2726.2|2725|20
1718991900000|2024-06-21 17:45:00|2726.9|2725.7|2728.2|2727|2728.2|2727|2726.7|2725.5|41
1718992200000|2024-06-21 17:50:00|2728.7|2727.5|2729.2|2728|2729.7|2728.5|2728.7|2727.5|25
1718992500000|2024-06-21 17:55:00|2728.7|2727.5|2727.2|2726|2728.7|2727.5|2727.2|2726|62
1718992800000|2024-06-21 18:00:00|2726.7|2725.5|2725.7|2724.5|2726.7|2725.5|2725.2|2724|64
1718993100000|2024-06-21 18:05:00|2725.9|2724.7|2727.2|2726|2727.2|2726|2725.7|2724.5|44
1718993400000|2024-06-21 18:10:00|2727.4|2726.2|2728.2|2727|2728.7|2727.5|2727.2|2726|80
1718993700000|2024-06-21 18:15:00|2728.7|2727.5|2728.7|2727.5|2728.9|2727.7|2728.7|2727.5|35
1718994000000|2024-06-21 18:20:00|2729.2|2728|2728.2|2727|2729.2|2728|2727.7|2726.5|35
1718994300000|2024-06-21 18:25:00|2728.7|2727.5|2729.2|2728|2729.7|2728.5|2728.7|2727.5|84
1718994600000|2024-06-21 18:30:00|2728.9|2727.7|2728.7|2727.5|2729.2|2728|2728.2|2727|59
1718994900000|2024-06-21 18:35:00|2729.2|2728|2727.7|2726.5|2729.2|2728|2727.2|2726|66
1718995200000|2024-06-21 18:40:00|2728.2|2727|2728.2|2727|2728.2|2727|2727.2|2726|36
1718995500000|2024-06-21 18:45:00|2728.7|2727.5|2728.7|2727.5|2729.2|2728|2728.2|2727|39
1718995800000|2024-06-21 18:50:00|2728.2|2727|2728.2|2727|2728.7|2727.5|2727.7|2726.5|35
1718996100000|2024-06-21 18:55:00|2727.9|2726.7|2728.7|2727.5|2728.7|2727.5|2727.7|2726.5|40
1718996400000|2024-06-21 19:00:00|2728.2|2727|2729.7|2728.5|2729.9|2728.7|2728.2|2727|79
1718996700000|2024-06-21 19:05:00|2730.2|2729|2729.7|2728.5|2730.4|2729.2|2729.7|2728.5|21
1718997000000|2024-06-21 19:10:00|2729.9|2728.7|2729.7|2728.5|2730.2|2729|2729.2|2728|56
1718997300000|2024-06-21 19:15:00|2729.2|2728|2729.7|2728.5|2729.7|2728.5|2729.2|2728|25
1718997600000|2024-06-21 19:20:00|2729.2|2728|2729.7|2728.5|2729.7|2728.5|2728.7|2727.5|24
1718997900000|2024-06-21 19:25:00|2729.2|2728|2728.7|2727.5|2729.7|2728.5|2728.7|2727.5|41
1718998200000|2024-06-21 19:30:00|2728.2|2727|2728.7|2727.5|2728.7|2727.5|2728.2|2727|31
1718998500000|2024-06-21 19:35:00|2728.9|2727.7|2728.4|2727.2|2729.2|2728|2728.2|2727|42
1718998800000|2024-06-21 19:40:00|2728.2|2727|2728.2|2727|2728.7|2727.5|2728.2|2727|24
1718999100000|2024-06-21 19:45:00|2727.7|2726.5|2727.7|2726.5|2728.2|2727|2727.2|2726|48
1718999400000|2024-06-21 19:50:00|2727.2|2726|2728.2|2727|2729.7|2728.5|2727.2|2726|144
1718999700000|2024-06-21 19:55:00|2728.4|2727.2|2726.7|2725.5|2728.7|2727.5|2726.7|2725.5|47
1719000000000|2024-06-21 20:00:00|2727.2|2726|2726.9|2725.7|2728.2|2727|2726.9|2725.7|102
1719000300000|2024-06-21 20:05:00|2727.2|2726|2727.2|2726|2727.7|2726.5|2727.2|2726|12
1719000600000|2024-06-21 20:10:00|2727.4|2726.2|2727.7|2726.5|2727.7|2726.5|2727.2|2726|10
1719000900000|2024-06-21 20:15:00|2727.2|2726|2727.7|2726.5|2727.7|2726.5|2727.2|2726|12
1719001200000|2024-06-21 20:20:00|2727.2|2726|2727.2|2726|2727.4|2726.2|2727.2|2726|2
1719001500000|2024-06-21 20:25:00|2726.9|2725.7|2727.7|2726.5|2727.7|2726.5|2726.7|2725.5|15
1719002100000|2024-06-21 20:35:00|2727.4|2726.2|2727.4|2726.2|2728.2|2727|2727.2|2726|43
1719002400000|2024-06-21 20:40:00|2727.7|2726.5|2727.7|2726.5|2727.9|2726.7|2727.7|2726.5|8
1719002700000|2024-06-21 20:45:00|2727.4|2726.2|2727.2|2726|2727.4|2726.2|2727.2|2726|27
1719003000000|2024-06-21 20:50:00|2727.4|2726.2|2728.6|2726.6|2728.6|2726.6|2727.2|2726|12
1719003300000|2024-06-21 20:55:00|2728.5|2726.5|2729.1|2727.1|2729.5|2727.5|2728.3|2726.3|0
1719180000000|2024-06-23 22:00:00|2729.5|2727.5|2729.6|2727.6|2729.9|2727.9|2729.4|2727.4|0
1719180300000|2024-06-23 22:05:00|2729.7|2727.7|2728.9|2726.9|2729.7|2727.7|2728.7|2726.7|0
1719180600000|2024-06-23 22:10:00|2729|2727|2729.4|2727.4|2729.5|2727.5|2728.9|2726.9|0
1719180900000|2024-06-23 22:15:00|2729.3|2727.3|2729.5|2727.5|2729.5|2727.5|2729.1|2727.1|0
1719181200000|2024-06-23 22:20:00|2729.4|2727.4|2729.4|2727.4|2729.7|2727.7|2729.4|2727.4|0
1719181500000|2024-06-23 22:25:00|2729.3|2727.3|2729|2727|2729.3|2727.3|2729|2727|0
1719181800000|2024-06-23 22:30:00|2729.1|2727.1|2729.4|2727.4|2729.7|2727.7|2729.1|2727.1|0
1719182100000|2024-06-23 22:35:00|2729.1|2727.1|2728.2|2726.2|2729.1|2727.1|2728.1|2726.1|0
1719182400000|2024-06-23 22:40:00|2728.3|2726.3|2727.4|2725.4|2728.3|2726.3|2727.4|2725.4|0
1719182700000|2024-06-23 22:45:00|2727.5|2725.5|2728|2726|2728.5|2726.5|2727.5|2725.5|0
1719183000000|2024-06-23 22:50:00|2728.2|2726.2|2728|2726|2728.2|2726.2|2727.7|2725.7|0
1719183300000|2024-06-23 22:55:00|2727.9|2725.9|2727.9|2725.9|2727.9|2725.9|2727.7|2725.7|0
1719183600000|2024-06-23 23:00:00|2727.8|2725.8|2727.6|2725.6|2727.8|2725.8|2727|2725|0
1719183900000|2024-06-23 23:05:00|2727.5|2725.5|2727.6|2725.6|2727.6|2725.6|2727.3|2725.3|0
1719184200000|2024-06-23 23:10:00|2727.7|2725.7|2727.9|2725.9|2727.9|2725.9|2727.7|2725.7|0
1719184500000|2024-06-23 23:15:00|2727.8|2725.8|2728|2726|2728.1|2726.1|2727.8|2725.8|0
1719184800000|2024-06-23 23:20:00|2727.8|2725.8|2727.9|2725.9|2728|2726|2727.6|2725.6|0
1719185100000|2024-06-23 23:25:00|2727.7|2725.7|2727.4|2725.4|2727.9|2725.9|2727.3|2725.3|0
1719185400000|2024-06-23 23:30:00|2727.6|2725.6|2726.9|2724.9|2727.6|2725.6|2726.1|2724.1|0
1719185700000|2024-06-23 23:35:00|2726.8|2724.8|2727.2|2725.2|2727.3|2725.3|2726.6|2724.6|0
1719186000000|2024-06-23 23:40:00|2727.1|2725.1|2727.6|2725.6|2728|2726|2726.9|2724.9|0
1719186300000|2024-06-23 23:45:00|2727.5|2725.5|2725.7|2724.5|2727.5|2725.7|2724.9|2723.7|776
1719186600000|2024-06-23 23:50:00|2725.4|2724.2|2727.2|2726|2727.2|2726|2725.2|2724|153
1719186900000|2024-06-23 23:55:00|2726.7|2725.5|2728.2|2727|2728.7|2727.5|2726.2|2725|373
1719187200000|2024-06-24 00:00:00|2728|2727.2|2728.5|2727.7|2731.5|2730.7|2726|2725.2|2036
1719187500000|2024-06-24 00:05:00|2729|2728.2|2733|2732.2|2733|2732.2|2726.2|2725.4|647
1719187800000|2024-06-24 00:10:00|2733.5|2732.7|2732.5|2731.7|2737.5|2736.7|2731.5|2730.7|1325
1719188100000|2024-06-24 00:15:00|2732.7|2731.9|2735.5|2734.7|2737.7|2736.9|2732.5|2731.7|693
1719188400000|2024-06-24 00:20:00|2735|2734.2|2735|2734.2|2736.5|2735.7|2733.5|2732.7|390
1719188700000|2024-06-24 00:25:00|2735.5|2734.7|2738.5|2737.7|2739|2738.2|2735.5|2734.7|515
1719189000000|2024-06-24 00:30:00|2739|2738.2|2741.5|2740.7|2742.5|2741.7|2739|2738.2|951
1719189300000|2024-06-24 00:35:00|2741|2740.2|2743.5|2742.7|2746.5|2745.7|2740.5|2739.7|1309
1719189600000|2024-06-24 00:40:00|2743|2742.2|2744.5|2743.7|2744.5|2743.7|2742|2741.2|434
1719189900000|2024-06-24 00:45:00|2744.2|2743.4|2745.5|2744.7|2746|2745.2|2743.5|2742.7|532
1719190200000|2024-06-24 00:50:00|2745|2744.2|2745.7|2744.9|2747|2746.2|2743.5|2742.7|441
1719190500000|2024-06-24 00:55:00|2745.5|2744.7|2744.7|2743.9|2746|2745.2|2743.5|2742.7|308
1719190800000|2024-06-24 01:00:00|2744.5|2743.7|2742|2741.2|2745|2744.2|2741.5|2740.7|470
1719191100000|2024-06-24 01:05:00|2742.5|2741.7|2737.5|2736.7|2742.5|2741.7|2737.5|2736.7|451
1719191400000|2024-06-24 01:10:00|2737|2736.2|2730|2729.2|2737.5|2736.7|2729.2|2728.4|1018
1719191700000|2024-06-24 01:15:00|2730.5|2729.7|2729.5|2728.7|2730.5|2729.7|2726.5|2725.7|1017
1719192000000|2024-06-24 01:20:00|2729|2728.2|2730.5|2729.7|2731.5|2730.7|2727.5|2726.7|309
1719192300000|2024-06-24 01:25:00|2731|2730.2|2734.4|2733.6|2734.4|2733.6|2731|2730.2|243
1719192600000|2024-06-24 01:30:00|2734.6|2733.8|2732.1|2731.3|2735.9|2735.1|2732.1|2731.3|337
1719192900000|2024-06-24 01:35:00|2731.9|2731.1|2731.9|2731.1|2732.6|2731.8|2730.4|2729.6|277
1719193200000|2024-06-24 01:40:00|2731.4|2730.6|2733.9|2733.1|2733.9|2733.1|2731.4|2730.6|285
1719193500000|2024-06-24 01:45:00|2733.6|2732.8|2736.9|2736.1|2736.9|2736.1|2733.6|2732.8|280
1719193800000|2024-06-24 01:50:00|2736.6|2735.8|2735.4|2734.6|2736.9|2736.1|2734.6|2733.8|222
1719194100000|2024-06-24 01:55:00|2735.9|2735.1|2737.4|2736.6|2737.4|2736.6|2735.1|2734.3|215
1719194400000|2024-06-24 02:00:00|2737.6|2736.8|2738.9|2738.1|2739.4|2738.6|2736.9|2736.1|295
1719194700000|2024-06-24 02:05:00|2739.1|2738.3|2736.9|2736.1|2740.4|2739.6|2736.9|2736.1|306
1719195000000|2024-06-24 02:10:00|2736.4|2735.6|2735.1|2734.3|2736.9|2736.1|2733.4|2732.6|250
1719195300000|2024-06-24 02:15:00|2734.9|2734.1|2733.9|2733.1|2735.4|2734.6|2733.9|2733.1|202
1719195600000|2024-06-24 02:20:00|2733.4|2732.6|2733.9|2733.1|2734.6|2733.8|2732.6|2731.8|266
1719195900000|2024-06-24 02:25:00|2734.1|2733.3|2735.4|2734.6|2735.4|2734.6|2733.9|2733.1|260
1719196200000|2024-06-24 02:30:00|2735.9|2735.1|2738.9|2738.1|2738.9|2738.1|2735.9|2735.1|278
1719196500000|2024-06-24 02:35:00|2738.6|2737.8|2737.6|2736.8|2738.9|2738.1|2737.4|2736.6|138
1719196800000|2024-06-24 02:40:00|2737.4|2736.6|2737.9|2737.1|2738.4|2737.6|2737.4|2736.6|67
1719197100000|2024-06-24 02:45:00|2738.1|2737.3|2737.1|2736.3|2738.1|2737.3|2736.9|2736.1|167
1719197400000|2024-06-24 02:50:00|2737.4|2736.6|2739.4|2738.6|2739.4|2738.6|2737.4|2736.6|169
1719197700000|2024-06-24 02:55:00|2739.1|2738.3|2738.4|2737.6|2739.4|2738.6|2738.4|2737.6|218
1719198000000|2024-06-24 03:00:00|2738.6|2737.8|2739.9|2739.1|2740.4|2739.6|2738.4|2737.6|306
1719198300000|2024-06-24 03:05:00|2739.4|2738.6|2739.4|2738.6|2739.9|2739.1|2738.9|2738.1|204
1719198600000|2024-06-24 03:10:00|2739.9|2739.1|2739.4|2738.6|2739.9|2739.1|2739.4|2738.6|170
1719198900000|2024-06-24 03:15:00|2739.9|2739.1|2740.9|2740.1|2740.9|2740.1|2739.9|2739.1|212
1719199200000|2024-06-24 03:20:00|2740.4|2739.6|2740.4|2739.6|2740.9|2740.1|2740.4|2739.6|215
1719199500000|2024-06-24 03:25:00|2740.1|2739.3|2740.9|2740.1|2740.9|2740.1|2739.9|2739.1|274
1719199800000|2024-06-24 03:30:00|2741.4|2740.6|2740.9|2740.1|2743.4|2742.6|2740.4|2739.6|1188
1719200100000|2024-06-24 03:35:00|2740.4|2739.6|2741.9|2741.1|2742.9|2742.1|2739.9|2739.1|510
1719200400000|2024-06-24 03:40:00|2742.4|2741.6|2744.9|2744.1|2744.9|2744.1|2741.9|2741.1|465
1719200700000|2024-06-24 03:45:00|2744.4|2743.6|2742.9|2742.1|2744.9|2744.1|2742.9|2742.1|325
1719201000000|2024-06-24 03:50:00|2743.1|2742.3|2741.9|2741.1|2743.6|2742.8|2741.4|2740.6|312
1719201300000|2024-06-24 03:55:00|2741.4|2740.6|2742.9|2742.1|2743.1|2742.3|2741.4|2740.6|264
1719201600000|2024-06-24 04:00:00|2743.4|2742.6|2744.4|2743.6|2744.4|2743.6|2743.4|2742.6|268
1719201900000|2024-06-24 04:05:00|2744.9|2744.1|2745.9|2745.1|2746.1|2745.3|2744.4|2743.6|420
1719202200000|2024-06-24 04:10:00|2745.4|2744.6|2749.4|2748.6|2749.4|2748.6|2745.4|2744.6|760
1719202500000|2024-06-24 04:15:00|2749.9|2749.1|2748.9|2748.1|2750.4|2749.6|2748.9|2748.1|525
1719202800000|2024-06-24 04:20:00|2748.4|2747.6|2748.9|2748.1|2750.4|2749.6|2748.4|2747.6|511
1719203100000|2024-06-24 04:25:00|2748.4|2747.6|2750.1|2749.3|2750.4|2749.6|2748.4|2747.6|488
1719203400000|2024-06-24 04:30:00|2750.4|2749.6|2750.4|2749.6|2750.9|2750.1|2749.9|2749.1|210
1719203700000|2024-06-24 04:35:00|2750.6|2749.8|2750.9|2750.1|2751.4|2750.6|2749.4|2748.6|581
1719204000000|2024-06-24 04:40:00|2750.4|2749.6|2750.4|2749.6|2751.9|2751.1|2750.1|2749.3|448
1719204300000|2024-06-24 04:45:00|2750.6|2749.8|2751.4|2750.6|2752.1|2751.3|2750.6|2749.8|292
1719204600000|2024-06-24 04:50:00|2751.9|2751.1|2752.9|2752.1|2752.9|2752.1|2751.9|2751.1|325
1719204900000|2024-06-24 04:55:00|2752.4|2751.6|2751.4|2750.6|2752.9|2752.1|2750.9|2750.1|358
1719205200000|2024-06-24 05:00:00|2751.9|2751.1|2751.9|2751.1|2752.4|2751.6|2751.4|2750.6|428
1719205500000|2024-06-24 05:05:00|2752.4|2751.6|2752.9|2752.1|2752.9|2752.1|2751.6|2750.8|352
1719205800000|2024-06-24 05:10:00|2752.4|2751.6|2751.9|2751.1|2752.9|2752.1|2751.9|2751.1|357
1719206100000|2024-06-24 05:15:00|2751.4|2750.6|2750.9|2750.1|2751.4|2750.6|2750.4|2749.6|389
1719206400000|2024-06-24 05:20:00|2750.4|2749.6|2750.4|2749.6|2750.4|2749.6|2749.9|2749.1|350
1719206700000|2024-06-24 05:25:00|2750.6|2749.8|2748.9|2748.1|2750.9|2750.1|2748.9|2748.1|458
1719207000000|2024-06-24 05:30:00|2748.4|2747.6|2749.9|2749.1|2750.4|2749.6|2747.9|2747.1|610
1719207300000|2024-06-24 05:35:00|2750.4|2749.6|2751.4|2750.6|2751.9|2751.1|2749.9|2749.1|414
1719207600000|2024-06-24 05:40:00|2750.9|2750.1|2751.4|2750.6|2751.4|2750.6|2750.4|2749.6|353
1719207900000|2024-06-24 05:45:00|2751.9|2751.1|2749.9|2749.1|2751.9|2751.1|2749.9|2749.1|535
1719208200000|2024-06-24 05:50:00|2749.4|2748.6|2748.9|2748.1|2749.9|2749.1|2747.9|2747.1|849
1719208500000|2024-06-24 05:55:00|2749.4|2748.6|2743.4|2742.6|2749.4|2748.6|2743.4|2742.6|3099
1719208800000|2024-06-24 06:00:00|2742.4|2741.6|2743.4|2742.6|2744.4|2743.6|2741.9|2741.1|2381
1719209100000|2024-06-24 06:05:00|2743.1|2742.3|2743|2741|2743.4|2742.6|2741.9|2741|512
1719209400000|2024-06-24 06:10:00|2742.7|2740.7|2742.2|2740.2|2743.1|2741.1|2741.9|2739.9|33
1719209700000|2024-06-24 06:15:00|2742.4|2740.4|2742.5|2740.5|2742.5|2740.5|2742|2740|316
1719210000000|2024-06-24 06:20:00|2742.4|2740.4|2742.7|2740.7|2742.8|2740.8|2742.2|2740.2|0
1719210300000|2024-06-24 06:25:00|2742.8|2740.8|2742.4|2740.4|2743|2741|2742.4|2740.4|0
1719210600000|2024-06-24 06:30:00|2742.6|2740.6|2742.4|2740.4|2743|2741|2742.3|2740.3|0
1719210900000|2024-06-24 06:35:00|2742.5|2740.5|2742.5|2740.5|2742.6|2740.6|2742.3|2740.3|0
1719211200000|2024-06-24 06:40:00|2742.6|2740.6|2741.9|2739.9|2742.6|2740.6|2741.9|2739.9|0
1719211500000|2024-06-24 06:45:00|2742|2740|2741.5|2739.5|2742|2740|2741.2|2739.2|0
1719211800000|2024-06-24 06:50:00|2741.7|2739.7|2741.2|2739.2|2741.7|2739.7|2741|2739|0
1719212100000|2024-06-24 06:55:00|2741.1|2739.1|2741.5|2739.5|2741.8|2739.8|2740.9|2738.9|0
1719212400000|2024-06-24 07:00:00|2741.4|2739.4|2742.2|2740.2|2742.2|2740.2|2741.4|2739.4|0
1719212700000|2024-06-24 07:05:00|2742.1|2740.1|2742|2740|2742.2|2740.2|2741.6|2739.6|0
1719213000000|2024-06-24 07:10:00|2741.9|2739.9|2741.7|2739.7|2742.1|2740.1|2741.1|2739.1|0
1719213300000|2024-06-24 07:15:00|2741.9|2739.9|2741.9|2739.9|2741.9|2739.9|2740.7|2738.7|0
1719213600000|2024-06-24 07:20:00|2741.8|2739.8|2741.2|2739.2|2742.3|2740.3|2741.2|2739.2|0
1719213900000|2024-06-24 07:25:00|2741.3|2739.3|2741.4|2739.4|2741.7|2739.7|2740.9|2738.9|0
1719214200000|2024-06-24 07:30:00|2741.1|2739.1|2742.1|2740.9|2742.3|2741.1|2737.8|2736.6|455
1719214500000|2024-06-24 07:35:00|2742.3|2741.1|2742.1|2740.9|2742.6|2741.4|2741.6|2740.4|162
1719214800000|2024-06-24 07:40:00|2741.8|2740.6|2743.6|2742.4|2744.1|2742.9|2741.8|2740.6|115
1719215100000|2024-06-24 07:45:00|2743.3|2742.1|2743.6|2742.4|2743.6|2742.4|2742.6|2741.4|100
1719215400000|2024-06-24 07:50:00|2744.1|2742.9|2744.1|2742.9|2744.6|2743.4|2743.6|2742.4|125
1719215700000|2024-06-24 07:55:00|2744.3|2743.1|2744.6|2743.4|2745.1|2743.9|2744.1|2742.9|96
1719216000000|2024-06-24 08:00:00|2745.1|2743.9|2744.1|2742.9|2745.6|2744.4|2744.1|2742.9|80
1719216300000|2024-06-24 08:05:00|2744.6|2743.4|2746.1|2744.9|2746.6|2745.4|2744.3|2743.1|145
1719216600000|2024-06-24 08:10:00|2746.6|2745.4|2746.6|2745.4|2747.1|2745.9|2745.6|2744.4|107
1719216900000|2024-06-24 08:15:00|2746.8|2745.6|2746.1|2744.9|2747.6|2746.4|2746.1|2744.9|116
1719217200000|2024-06-24 08:20:00|2746.3|2745.1|2746.6|2745.4|2747.1|2745.9|2746.1|2744.9|61
1719217500000|2024-06-24 08:25:00|2746.8|2745.6|2746.6|2745.4|2747.1|2745.9|2746.1|2744.9|57
1719217800000|2024-06-24 08:30:00|2746.1|2744.9|2745.6|2744.4|2746.1|2744.9|2745.6|2744.4|60
1719218100000|2024-06-24 08:35:00|2745.3|2744.1|2745.6|2744.4|2746.1|2744.9|2745.3|2744.1|40
1719218400000|2024-06-24 08:40:00|2746.1|2744.9|2746.1|2744.9|2746.6|2745.4|2745.6|2744.4|63
1719218700000|2024-06-24 08:45:00|2745.6|2744.4|2746.6|2745.4|2747.6|2746.4|2745.6|2744.4|45
1719219000000|2024-06-24 08:50:00|2747.1|2745.9|2746.1|2744.9|2747.1|2745.9|2745.8|2744.6|30
1719219300000|2024-06-24 08:55:00|2745.8|2744.6|2746.1|2744.9|2746.6|2745.4|2745.8|2744.6|52
1719219600000|2024-06-24 09:00:00|2746.6|2745.4|2747.1|2745.9|2747.1|2745.9|2746.3|2745.1|59
1719219900000|2024-06-24 09:05:00|2746.8|2745.6|2747.1|2745.9|2747.6|2746.4|2746.6|2745.4|33
1719220200000|2024-06-24 09:10:00|2747.6|2746.4|2747.6|2746.4|2747.6|2746.4|2747.1|2745.9|92
1719220500000|2024-06-24 09:15:00|2747.1|2745.9|2747.1|2745.9|2747.6|2746.4|2746.1|2744.9|72
1719220800000|2024-06-24 09:20:00|2747.3|2746.1|2746.8|2745.6|2747.3|2746.1|2746.3|2745.1|46
1719221100000|2024-06-24 09:25:00|2746.6|2745.4|2747.6|2746.4|2747.6|2746.4|2746.6|2745.4|26
1719221400000|2024-06-24 09:30:00|2747.3|2746.1|2746.6|2745.4|2747.3|2746.1|2746.1|2744.9|53
1719221700000|2024-06-24 09:35:00|2747.1|2745.9|2746.1|2744.9|2747.1|2745.9|2746.1|2744.9|40
1719222000000|2024-06-24 09:40:00|2745.6|2744.4|2746.1|2744.9|2746.6|2745.4|2745.6|2744.4|24
1719222300000|2024-06-24 09:45:00|2745.8|2744.6|2746.8|2745.6|2747.1|2745.9|2745.6|2744.4|33
1719222600000|2024-06-24 09:50:00|2747.1|2745.9|2746.6|2745.4|2747.1|2745.9|2746.6|2745.4|55
1719222900000|2024-06-24 09:55:00|2747.1|2745.9|2748.1|2746.9|2748.1|2746.9|2747.1|2745.9|85
1719223200000|2024-06-24 10:00:00|2747.8|2746.6|2748.1|2746.9|2748.1|2746.9|2747.6|2746.4|12
1719223500000|2024-06-24 10:05:00|2747.6|2746.4|2745.6|2744.4|2747.6|2746.4|2742.6|2741.4|451
1719223800000|2024-06-24 10:10:00|2745.3|2744.1|2745.1|2743.9|2746.1|2744.9|2744.1|2742.9|73
1719224100000|2024-06-24 10:15:00|2745.6|2744.4|2746.6|2745.4|2746.6|2745.4|2745.3|2744.1|10
1719224400000|2024-06-24 10:20:00|2746.3|2745.1|2745.6|2744.4|2746.6|2745.4|2745.1|2743.9|72
1719224700000|2024-06-24 10:25:00|2745.8|2744.6|2746.6|2745.4|2746.6|2745.4|2744.8|2743.6|48
1719225000000|2024-06-24 10:30:00|2746.3|2745.1|2746.1|2744.9|2746.3|2745.1|2745.6|2744.4|33
1719225300000|2024-06-24 10:35:00|2745.8|2744.6|2746.6|2745.4|2747.8|2746.6|2745.6|2744.4|53
1719225600000|2024-06-24 10:40:00|2746.8|2745.6|2748.1|2746.9|2748.6|2747.4|2746.6|2745.4|12
1719225900000|2024-06-24 10:45:00|2748.3|2747.1|2748.1|2746.9|2748.6|2747.4|2748.1|2746.9|3
1719226200000|2024-06-24 10:50:00|2747.6|2746.4|2748.6|2747.4|2748.6|2747.4|2747.6|2746.4|16
1719226500000|2024-06-24 10:55:00|2748.3|2747.1|2748.6|2747.4|2749.1|2747.9|2748.1|2746.9|18
1719226800000|2024-06-24 11:00:00|2748.8|2747.6|2749.6|2748.4|2749.6|2748.4|2748.6|2747.4|21
1719227100000|2024-06-24 11:05:00|2749.1|2747.9|2749.1|2747.9|2749.1|2747.9|2749.1|2747.9|6
1719227400000|2024-06-24 11:10:00|2749.3|2748.1|2749.6|2748.4|2749.6|2748.4|2749.1|2747.9|24
1719227700000|2024-06-24 11:15:00|2749.1|2747.9|2749.1|2747.9|2749.6|2748.4|2749.1|2747.9|15
1719228000000|2024-06-24 11:20:00|2749.3|2748.1|2749.1|2747.9|2749.6|2748.4|2748.8|2747.6|44
1719228300000|2024-06-24 11:25:00|2749.3|2748.1|2749.1|2747.9|2749.3|2748.1|2748.6|2747.4|14
1719228600000|2024-06-24 11:30:00|2748.6|2747.4|2749.1|2747.9|2749.1|2747.9|2748.6|2747.4|20
1719228900000|2024-06-24 11:35:00|2748.8|2747.6|2749.1|2747.9|2749.1|2747.9|2748.6|2747.4|10
1719229200000|2024-06-24 11:40:00|2749.6|2748.4|2749.6|2748.4|2750.1|2748.9|2749.6|2748.4|31
1719229500000|2024-06-24 11:45:00|2749.1|2747.9|2750.6|2749.4|2750.6|2749.4|2748.6|2747.4|375
1719229800000|2024-06-24 11:50:00|2750.3|2749.1|2749.1|2747.9|2750.3|2749.1|2748.6|2747.4|51
1719230100000|2024-06-24 11:55:00|2749.6|2748.4|2750.6|2749.4|2750.6|2749.4|2749.1|2747.9|53
1719230400000|2024-06-24 12:00:00|2750.8|2749.6|2749.6|2748.4|2751.1|2749.9|2749.6|2748.4|93
1719230700000|2024-06-24 12:05:00|2749.1|2747.9|2750.1|2748.9|2750.1|2748.9|2749.1|2747.9|32
1719231000000|2024-06-24 12:10:00|2750.6|2749.4|2750.1|2748.9|2750.6|2749.4|2750.1|2748.9|8
1719231300000|2024-06-24 12:15:00|2750.6|2749.4|2751.1|2749.9|2751.1|2749.9|2750.6|2749.4|96
1719231600000|2024-06-24 12:20:00|2751.6|2750.4|2752.6|2751.4|2752.6|2751.4|2751.6|2750.4|40
1719231900000|2024-06-24 12:25:00|2752.3|2751.1|2752.1|2750.9|2752.6|2751.4|2752.1|2750.9|55
1719232200000|2024-06-24 12:30:00|2752.3|2751.1|2752.6|2751.4|2752.6|2751.4|2752.1|2750.9|12
1719232500000|2024-06-24 12:35:00|2752.3|2751.1|2751.1|2749.9|2752.6|2751.4|2751.1|2749.9|17
1719232800000|2024-06-24 12:40:00|2751.6|2750.4|2751.1|2749.9|2751.6|2750.4|2751.1|2749.9|25
1719233100000|2024-06-24 12:45:00|2751.3|2750.1|2750.6|2749.4|2752.1|2750.9|2750.6|2749.4|29
1719233400000|2024-06-24 12:50:00|2750.1|2748.9|2750.6|2749.4|2750.6|2749.4|2749.6|2748.4|27
1719233700000|2024-06-24 12:55:00|2751.1|2749.9|2750.6|2749.4|2751.6|2750.4|2750.6|2749.4|24
1719234000000|2024-06-24 13:00:00|2751.1|2749.9|2751.1|2749.9|2751.6|2750.4|2750.6|2749.4|17
1719234300000|2024-06-24 13:05:00|2751.6|2750.4|2751.6|2750.4|2752.1|2750.9|2751.1|2749.9|22
1719234600000|2024-06-24 13:10:00|2751.1|2749.9|2751.1|2749.9|2751.6|2750.4|2750.6|2749.4|23
1719234900000|2024-06-24 13:15:00|2750.8|2749.6|2751.6|2750.4|2751.6|2750.4|2750.6|2749.4|4
1719235200000|2024-06-24 13:20:00|2751.8|2750.6|2751.6|2750.4|2752.1|2750.9|2751.6|2750.4|56
1719235500000|2024-06-24 13:25:00|2751.1|2749.9|2750.6|2749.4|2751.1|2749.9|2750.3|2749.1|27
1719235800000|2024-06-24 13:30:00|2750.8|2749.6|2752.6|2751.4|2752.6|2751.4|2750.6|2749.4|106
1719236100000|2024-06-24 13:35:00|2752.1|2750.9|2757.1|2755.9|2757.1|2755.9|2752.1|2750.9|187
1719236400000|2024-06-24 13:40:00|2756.8|2755.6|2753.1|2751.9|2757.1|2755.9|2753.1|2751.9|108
1719236700000|2024-06-24 13:45:00|2752.6|2751.4|2752.1|2750.9|2752.8|2751.6|2751.1|2749.9|124
1719237000000|2024-06-24 13:50:00|2752.6|2751.4|2755.6|2754.4|2756.1|2754.9|2752.1|2750.9|200
1719237300000|2024-06-24 13:55:00|2755.1|2753.9|2757.1|2755.9|2757.6|2756.4|2755.1|2753.9|114
1719237600000|2024-06-24 14:00:00|2757.6|2756.4|2758.6|2757.4|2759.1|2757.9|2757.1|2755.9|150
1719237900000|2024-06-24 14:05:00|2758.1|2756.9|2760.6|2759.4|2760.6|2759.4|2757.6|2756.4|163
1719238200000|2024-06-24 14:10:00|2760.3|2759.1|2760.1|2758.9|2760.3|2759.1|2759.1|2757.9|114
1719238500000|2024-06-24 14:15:00|2759.6|2758.4|2760.1|2758.9|2760.6|2759.4|2758.1|2756.9|110
1719238800000|2024-06-24 14:20:00|2760.6|2759.4|2761.1|2759.9|2761.6|2760.4|2759.6|2758.4|23
1719239100000|2024-06-24 14:25:00|2760.8|2759.6|2757.6|2756.4|2761.1|2759.9|2757.6|2756.4|116
1719239400000|2024-06-24 14:30:00|2757.3|2756.1|2759.6|2758.4|2760.1|2758.9|2757.3|2756.1|79
1719239700000|2024-06-24 14:35:00|2759.8|2758.6|2761.6|2760.4|2761.6|2760.4|2759.6|2758.4|63
1719240000000|2024-06-24 14:40:00|2761.1|2759.9|2759.1|2757.9|2761.6|2760.4|2759.1|2757.9|95
1719240300000|2024-06-24 14:45:00|2759.6|2758.4|2758.1|2756.9|2760.1|2758.9|2758.1|2756.9|130
1719240600000|2024-06-24 14:50:00|2757.8|2756.6|2758.6|2757.4|2759.3|2758.1|2757.6|2756.4|169
1719240900000|2024-06-24 14:55:00|2758.8|2757.6|2761.1|2759.9|2761.8|2760.6|2758.6|2757.4|53
1719241200000|2024-06-24 15:00:00|2761.3|2760.1|2761.1|2759.9|2762.1|2760.9|2760.6|2759.4|65
1719241500000|2024-06-24 15:05:00|2761.6|2760.4|2760.8|2759.6|2761.6|2760.4|2760.1|2758.9|52
1719241800000|2024-06-24 15:10:00|2761.1|2759.9|2761.1|2759.9|2762.1|2760.9|2760.6|2759.4|57
1719242100000|2024-06-24 15:15:00|2761.3|2760.1|2762.6|2761.4|2762.6|2761.4|2760.6|2759.4|31
1719242400000|2024-06-24 15:20:00|2762.1|2760.9|2761.1|2759.9|2762.1|2760.9|2761.1|2759.9|23
1719242700000|2024-06-24 15:25:00|2761.6|2760.4|2762.6|2761.4|2762.6|2761.4|2761.1|2759.9|39
1719243000000|2024-06-24 15:30:00|2762.1|2760.9|2762.1|2760.9|2762.6|2761.4|2761.6|2760.4|142
1719243300000|2024-06-24 15:35:00|2761.6|2760.4|2762.3|2761.1|2762.6|2761.4|2761.1|2759.9|157
1719243600000|2024-06-24 15:40:00|2762.6|2761.4|2761.6|2760.4|2762.6|2761.4|2761.6|2760.4|78
1719243900000|2024-06-24 15:45:00|2762.1|2760.9|2761.6|2760.4|2762.1|2760.9|2761.1|2759.9|13
1719244200000|2024-06-24 15:50:00|2761.3|2760.1|2762.1|2760.9|2762.1|2760.9|2761.1|2759.9|8
1719244500000|2024-06-24 15:55:00|2761.8|2760.6|2762.1|2760.9|2762.1|2760.9|2761.1|2759.9|34
1719244800000|2024-06-24 16:00:00|2761.8|2760.6|2761.1|2759.9|2762.1|2760.9|2761.1|2759.9|34
1719245100000|2024-06-24 16:05:00|2760.6|2759.4|2761.1|2759.9|2761.3|2760.1|2760.1|2758.9|38
1719245400000|2024-06-24 16:10:00|2760.6|2759.4|2761.1|2759.9|2761.1|2759.9|2760.6|2759.4|25
1719245700000|2024-06-24 16:15:00|2761.6|2760.4|2761.6|2760.4|2762.1|2760.9|2761.1|2759.9|26
1719246000000|2024-06-24 16:20:00|2761.1|2759.9|2761.1|2759.9|2761.6|2760.4|2761.1|2759.9|36
1719246300000|2024-06-24 16:25:00|2761.6|2760.4|2761.1|2759.9|2761.6|2760.4|2760.6|2759.4|44
1719246600000|2024-06-24 16:30:00|2761.6|2760.4|2761.1|2759.9|2761.6|2760.4|2760.6|2759.4|46
1719246900000|2024-06-24 16:35:00|2761.6|2760.4|2761.1|2759.9|2761.6|2760.4|2761.1|2759.9|21
1719247200000|2024-06-24 16:40:00|2761.3|2760.1|2760.6|2759.4|2761.6|2760.4|2760.1|2758.9|66
1719247500000|2024-06-24 16:45:00|2760.1|2758.9|2760.6|2759.4|2761.1|2759.9|2760.1|2758.9|50
1719247800000|2024-06-24 16:50:00|2760.3|2759.1|2760.1|2758.9|2760.6|2759.4|2760.1|2758.9|25
1719248100000|2024-06-24 16:55:00|2760.3|2759.1|2759.3|2758.1|2760.6|2759.4|2758.6|2757.4|72
1719248400000|2024-06-24 17:00:00|2759.1|2757.9|2759.6|2758.4|2760.1|2758.9|2759.1|2757.9|48
1719248700000|2024-06-24 17:05:00|2759.1|2757.9|2756.6|2755.4|2759.6|2758.4|2756.1|2754.9|97
1719249000000|2024-06-24 17:10:00|2756.1|2754.9|2756.6|2755.4|2757.1|2755.9|2755.6|2754.4|51
1719249300000|2024-06-24 17:15:00|2756.3|2755.1|2756.6|2755.4|2757.1|2755.9|2756.1|2754.9|52
1719249600000|2024-06-24 17:20:00|2756.3|2755.1|2755.6|2754.4|2756.6|2755.4|2755.1|2753.9|49
1719249900000|2024-06-24 17:25:00|2755.1|2753.9|2756.1|2754.9|2756.8|2755.6|2755.1|2753.9|28
1719250200000|2024-06-24 17:30:00|2755.8|2754.6|2754.1|2752.9|2755.8|2754.6|2754.1|2752.9|32
1719250500000|2024-06-24 17:35:00|2754.6|2753.4|2755.1|2753.9|2755.1|2753.9|2753.6|2752.4|134
1719250800000|2024-06-24 17:40:00|2754.8|2753.6|2754.3|2753.1|2755.1|2753.9|2754.1|2752.9|15
1719251100000|2024-06-24 17:45:00|2754.1|2752.9|2754.1|2752.9|2755.1|2753.9|2753.6|2752.4|65
1719251400000|2024-06-24 17:50:00|2753.8|2752.6|2753.8|2752.6|2754.1|2752.9|2752.8|2751.6|56
1719251700000|2024-06-24 17:55:00|2754.1|2752.9|2754.1|2752.9|2755.1|2753.9|2754.1|2752.9|15
1719252000000|2024-06-24 18:00:00|2753.8|2752.6|2752.6|2751.4|2754.1|2752.9|2752.1|2750.9|31
1719252300000|2024-06-24 18:05:00|2752.8|2751.6|2752.6|2751.4|2753.6|2752.4|2752.1|2750.9|10
1719252600000|2024-06-24 18:10:00|2752.3|2751.1|2752.1|2750.9|2752.8|2751.6|2752.1|2750.9|14
1719252900000|2024-06-24 18:15:00|2752.3|2751.1|2752.6|2751.4|2753.1|2751.9|2752.1|2750.9|29
1719253200000|2024-06-24 18:20:00|2752.8|2751.6|2752.6|2751.4|2753.1|2751.9|2752.6|2751.4|13
1719253500000|2024-06-24 18:25:00|2752.3|2751.1|2752.6|2751.4|2752.6|2751.4|2752.1|2750.9|15
1719253800000|2024-06-24 18:30:00|2752.3|2751.1|2752.1|2750.9|2752.6|2751.4|2752.1|2750.9|9
1719254100000|2024-06-24 18:35:00|2752.6|2751.4|2754.1|2752.9|2754.1|2752.9|2752.6|2751.4|47
1719254400000|2024-06-24 18:40:00|2753.8|2752.6|2754.1|2752.9|2754.3|2753.1|2753.6|2752.4|8
1719254700000|2024-06-24 18:45:00|2754.3|2753.1|2755.6|2754.4|2756.1|2754.9|2754.1|2752.9|34
1719255000000|2024-06-24 18:50:00|2756.1|2754.9|2755.6|2754.4|2756.6|2755.4|2755.1|2753.9|24
1719255300000|2024-06-24 18:55:00|2755.1|2753.9|2756.1|2754.9|2756.3|2755.1|2755.1|2753.9|25
1719255600000|2024-06-24 19:00:00|2756.6|2755.4|2755.6|2754.4|2757.6|2756.4|2755.6|2754.4|42
1719255900000|2024-06-24 19:05:00|2756.1|2754.9|2756.1|2754.9|2756.6|2755.4|2755.6|2754.4|42
1719256200000|2024-06-24 19:10:00|2755.6|2754.4|2755.1|2753.9|2756.1|2754.9|2754.6|2753.4|31
1719256500000|2024-06-24 19:15:00|2754.6|2753.4|2753.1|2751.9|2754.6|2753.4|2752.6|2751.4|64
1719256800000|2024-06-24 19:20:00|2752.6|2751.4|2753.1|2751.9|2753.6|2752.4|2752.6|2751.4|75
1719257100000|2024-06-24 19:25:00|2753.6|2752.4|2754.1|2752.9|2754.6|2753.4|2753.1|2751.9|77
1719257400000|2024-06-24 19:30:00|2753.6|2752.4|2753.1|2751.9|2754.1|2752.9|2752.6|2751.4|113
1719257700000|2024-06-24 19:35:00|2752.6|2751.4|2752.1|2750.9|2753.1|2751.9|2751.6|2750.4|141
1719258000000|2024-06-24 19:40:00|2751.8|2750.6|2751.6|2750.4|2752.1|2750.9|2751.1|2749.9|104
1719258300000|2024-06-24 19:45:00|2751.1|2749.9|2750.6|2749.4|2751.1|2749.9|2750.1|2748.9|134
1719258600000|2024-06-24 19:50:00|2751.1|2749.9|2750.8|2749.6|2751.3|2750.1|2749.1|2747.9|168
1719258900000|2024-06-24 19:55:00|2751.1|2749.9|2750.1|2748.9|2751.3|2750.1|2749.6|2748.4|408
1719259200000|2024-06-24 20:00:00|2749.8|2748.6|2748.6|2747.4|2750.1|2748.9|2747.8|2746.6|47
1719259500000|2024-06-24 20:05:00|2748.3|2747.1|2749.1|2747.9|2749.3|2748.1|2748.1|2746.9|28
1719259800000|2024-06-24 20:10:00|2749.3|2748.1|2749.6|2748.4|2749.6|2748.4|2749.1|2747.9|13
1719260100000|2024-06-24 20:15:00|2749.3|2748.1|2749.6|2748.4|2749.6|2748.4|2749.1|2747.9|7
1719260400000|2024-06-24 20:20:00|2749.1|2747.9|2749.1|2747.9|2749.1|2747.9|2749.1|2747.9|3
1719260700000|2024-06-24 20:25:00|2748.8|2747.6|2748.6|2747.4|2748.8|2747.6|2748.1|2746.9|4
1719261000000|2024-06-24 20:30:00|2748.8|2747.6|2749.1|2747.9|2749.1|2747.9|2748.6|2747.4|1
1719261300000|2024-06-24 20:35:00|2749.3|2748.1|2749.1|2747.9|2749.3|2748.1|2749.1|2747.9|1
1719261600000|2024-06-24 20:40:00|2749.3|2748.1|2749.3|2748.1|2749.3|2748.1|2749.3|2748.1|8
1719261900000|2024-06-24 20:45:00|2749.1|2747.9|2749.1|2747.9|2749.3|2748.1|2749.1|2747.9|7
1719262200000|2024-06-24 20:50:00|2749.6|2748.4|2750.4|2748.4|2750.7|2748.7|2749.3|2748.1|35
1719262500000|2024-06-24 20:55:00|2750.6|2748.6|2750.9|2748.9|2751|2749|2750.2|2748.2|0
1719262800000|2024-06-24 21:00:00|2750.8|2748.8|2750.9|2748.9|2750.9|2748.9|2750.8|2748.8|3
1719263100000|2024-06-24 21:05:00|2751|2749|2751.1|2749.1|2751.1|2749.1|2750.9|2748.9|0
1719263400000|2024-06-24 21:10:00|2751.2|2749.2|2751.2|2749.2|2751.3|2749.3|2751|2749|0
1719263700000|2024-06-24 21:15:00|2751.3|2749.3|2751.2|2749.2|2751.3|2749.3|2751.2|2749.2|0
1719264000000|2024-06-24 21:20:00|2751.3|2749.3|2751.1|2749.1|2751.4|2749.4|2751.1|2749.1|0
1719265200000|2024-06-24 21:40:00|2751.2|2749.2|2751.1|2749.1|2751.2|2749.2|2751.1|2749.1|0
1719265500000|2024-06-24 21:45:00|2751.2|2749.2|2751.2|2749.2|2751.2|2749.2|2751.1|2749.1|0
1719265800000|2024-06-24 21:50:00|2751.1|2749.1|2751.2|2749.2|2751.2|2749.2|2751.1|2749.1|0
1719266100000|2024-06-24 21:55:00|2751.1|2749.1|2751.1|2749.1|2751.1|2749.1|2751.1|2749.1|0
1719266400000|2024-06-24 22:00:00|2751|2749|2751.6|2749.6|2751.9|2749.9|2749.9|2747.9|0
1719266700000|2024-06-24 22:05:00|2751.7|2749.7|2751.1|2749.1|2751.7|2749.7|2750.8|2748.8|0
1719267000000|2024-06-24 22:10:00|2751.2|2749.2|2751|2749|2751.2|2749.2|2750.8|2748.8|0
1719267300000|2024-06-24 22:15:00|2750.9|2748.9|2751.3|2749.3|2751.4|2749.4|2750.9|2748.9|0
1719267600000|2024-06-24 22:20:00|2751.6|2749.6|2751.6|2749.6|2751.6|2749.6|2751.6|2749.6|0
1719267900000|2024-06-24 22:25:00|2751.4|2749.4|2751.4|2749.4|2751.4|2749.4|2751.4|2749.4|0
1719268200000|2024-06-24 22:30:00|2751.5|2749.5|2751.9|2749.9|2751.9|2749.9|2751.5|2749.5|0
1719268500000|2024-06-24 22:35:00|2751.8|2749.8|2751.6|2749.6|2751.9|2749.9|2751.6|2749.6|0
1719268800000|2024-06-24 22:40:00|2751.8|2749.8|2751.7|2749.7|2751.8|2749.8|2751.6|2749.6|0
1719269100000|2024-06-24 22:45:00|2751.6|2749.6|2751.7|2749.7|2751.7|2749.7|2751.4|2749.4|0
1719270000000|2024-06-24 23:00:00|2751.8|2749.8|2751.3|2749.3|2752.3|2750.3|2751.3|2749.3|0
1719270300000|2024-06-24 23:05:00|2751|2749|2751.7|2749.7|2751.7|2749.7|2751|2749|0
1719270600000|2024-06-24 23:10:00|2751.8|2749.8|2752.1|2750.1|2752.4|2750.4|2751.7|2749.7|0
1719270900000|2024-06-24 23:15:00|2751.8|2749.8|2751.5|2749.5|2752|2750|2751.5|2749.5|0
1719271200000|2024-06-24 23:20:00|2751.4|2749.4|2751.1|2749.1|2751.6|2749.6|2750.9|2748.9|0
1719271500000|2024-06-24 23:25:00|2751.3|2749.3|2750.5|2748.5|2751.3|2749.3|2750.5|2748.5|0
1719271800000|2024-06-24 23:30:00|2750.6|2748.6|2752.9|2750.9|2752.9|2750.9|2750.4|2748.4|0
1719272100000|2024-06-24 23:35:00|2753.2|2751.2|2752.1|2750.1|2753.2|2751.2|2752.1|2750.1|0
1719272400000|2024-06-24 23:40:00|2752.3|2750.3|2752.4|2750.4|2752.9|2750.9|2752|2750|0
1719272700000|2024-06-24 23:45:00|2752.5|2750.5|2755.1|2753.9|2756.1|2754.9|2752.3|2750.3|575
1719273000000|2024-06-24 23:50:00|2754.6|2753.4|2755.6|2754.4|2757.8|2756.6|2754.6|2753.4|331
1719273300000|2024-06-24 23:55:00|2756.1|2754.9|2755.8|2754.6|2756.1|2754.9|2754.1|2752.9|470
1719273600000|2024-06-25 00:00:00|2755.6|2754.8|2761.1|2760.3|2761.9|2761.1|2755.6|2754.8|2479
1719273900000|2024-06-25 00:05:00|2761.4|2760.6|2762.9|2762.1|2768.4|2767.6|2761.4|2760.6|1197
1719274200000|2024-06-25 00:10:00|2763.4|2762.6|2768.4|2767.6|2768.4|2767.6|2763.4|2762.6|1147
1719274500000|2024-06-25 00:15:00|2768.9|2768.1|2765.9|2765.1|2770.9|2770.1|2765.1|2764.3|886
1719274800000|2024-06-25 00:20:00|2766.4|2765.6|2761.4|2760.6|2767.9|2767.1|2760.9|2760.1|607
1719275100000|2024-06-25 00:25:00|2761.1|2760.3|2766.4|2765.6|2766.4|2765.6|2760.9|2760.1|541
1719275400000|2024-06-25 00:30:00|2765.9|2765.1|2765.4|2764.6|2767.9|2767.1|2762.9|2762.1|505
1719275700000|2024-06-25 00:35:00|2764.9|2764.1|2766.4|2765.6|2768.4|2767.6|2764.9|2764.1|522
1719276000000|2024-06-25 00:40:00|2766.9|2766.1|2767.9|2767.1|2769.4|2768.6|2766.4|2765.6|526
1719276300000|2024-06-25 00:45:00|2767.4|2766.6|2769.6|2768.8|2772.4|2771.6|2767.1|2766.3|767
1719276600000|2024-06-25 00:50:00|2769.9|2769.1|2768.9|2768.1|2771.4|2770.6|2767.4|2766.6|629
1719276900000|2024-06-25 00:55:00|2769.1|2768.3|2765.9|2765.1|2769.4|2768.6|2764.1|2763.3|468
1719277200000|2024-06-25 01:00:00|2766.4|2765.6|2761.9|2761.1|2766.4|2765.6|2761.4|2760.6|608
1719277500000|2024-06-25 01:05:00|2761.4|2760.6|2764.4|2763.6|2764.9|2764.1|2760.4|2759.6|448
1719277800000|2024-06-25 01:10:00|2763.9|2763.1|2765.9|2765.1|2767.4|2766.6|2763.9|2763.1|635
1719278100000|2024-06-25 01:15:00|2766.4|2765.6|2767.8|2767|2768.8|2768|2766.1|2765.3|592
1719278400000|2024-06-25 01:20:00|2768|2767.2|2771.8|2771|2772.8|2772|2767.8|2767|1045
1719278700000|2024-06-25 01:25:00|2772.3|2771.5|2775.8|2775|2777.8|2777|2772.3|2771.5|1207
1719279000000|2024-06-25 01:30:00|2776.3|2775.5|2777.8|2777|2779.3|2778.5|2776|2775.2|891
1719279300000|2024-06-25 01:35:00|2777.3|2776.5|2779.3|2778.5|2779.3|2778.5|2776.3|2775.5|775
1719279600000|2024-06-25 01:40:00|2779.8|2779|2778.3|2777.5|2779.8|2779|2777.3|2776.5|532
1719279900000|2024-06-25 01:45:00|2778|2777.2|2780.3|2779.5|2780.8|2780|2777.8|2777|995
1719280200000|2024-06-25 01:50:00|2780.8|2780|2780.8|2780|2780.8|2780|2778.3|2777.5|746
1719280500000|2024-06-25 01:55:00|2780.3|2779.5|2781.8|2781|2782.3|2781.5|2780.3|2779.5|590
1719280800000|2024-06-25 02:00:00|2782.3|2781.5|2782.3|2781.5|2782.8|2782|2781.3|2780.5|821
1719281100000|2024-06-25 02:05:00|2782.5|2781.7|2783.3|2782.5|2783.3|2782.5|2781.3|2780.5|337
1719281400000|2024-06-25 02:10:00|2783.8|2783|2782.8|2782|2784.3|2783.5|2782.3|2781.5|620
1719281700000|2024-06-25 02:15:00|2782.5|2781.7|2784.3|2783.5|2784.3|2783.5|2782.3|2781.5|440
1719282000000|2024-06-25 02:20:00|2784|2783.2|2783|2782.2|2784|2783.2|2782.3|2781.5|393
1719282300000|2024-06-25 02:25:00|2783.3|2782.5|2782.8|2782|2784.3|2783.5|2782|2781.2|409
1719282600000|2024-06-25 02:30:00|2783|2782.2|2783.3|2782.5|2784|2783.2|2782.8|2782|333
1719282900000|2024-06-25 02:35:00|2783.8|2783|2783.3|2782.5|2784.5|2783.7|2783.3|2782.5|187
1719283200000|2024-06-25 02:40:00|2783.8|2783|2783.8|2783|2784.3|2783.5|2783.3|2782.5|195
1719283500000|2024-06-25 02:45:00|2784.3|2783.5|2784.3|2783.5|2784.8|2784|2783.8|2783|206
1719283800000|2024-06-25 02:50:00|2784.5|2783.7|2783.8|2783|2784.8|2784|2783.8|2783|109
1719284100000|2024-06-25 02:55:00|2784.3|2783.5|2784.8|2784|2784.8|2784|2784.3|2783.5|170
1719284400000|2024-06-25 03:00:00|2785|2784.2|2785.8|2785|2786|2785.2|2785|2784.2|245
1719284700000|2024-06-25 03:05:00|2786|2785.2|2787|2786.2|2787|2786.2|2785.3|2784.5|304
1719285000000|2024-06-25 03:10:00|2787.3|2786.5|2787.3|2786.5|2787.8|2787|2785.8|2785|251
1719285300000|2024-06-25 03:15:00|2786.8|2786|2786.8|2786|2787.3|2786.5|2786.3|2785.5|234
1719285600000|2024-06-25 03:20:00|2787|2786.2|2789.3|2788.5|2789.3|2788.5|2785.8|2785|780
1719285900000|2024-06-25 03:25:00|2788.8|2788|2789|2788.2|2789.8|2789|2788.3|2787.5|492
1719286200000|2024-06-25 03:30:00|2788.8|2788|2782.3|2781.5|2789.3|2788.5|2781.3|2780.5|1212
1719286500000|2024-06-25 03:35:00|2782.5|2781.7|2779.8|2779|2784.3|2783.5|2779.8|2779|534
1719286800000|2024-06-25 03:40:00|2780.3|2779.5|2780.8|2780|2780.8|2780|2779.3|2778.5|523
1719287100000|2024-06-25 03:45:00|2781.3|2780.5|2782.3|2781.5|2782.8|2782|2780.8|2780|495
1719287400000|2024-06-25 03:50:00|2782.8|2782|2782.8|2782|2783.3|2782.5|2781.3|2780.5|476
1719287700000|2024-06-25 03:55:00|2783.3|2782.5|2782.8|2782|2783.8|2783|2782.3|2781.5|305
1719288000000|2024-06-25 04:00:00|2782.3|2781.5|2779.3|2778.5|2782.8|2782|2779.3|2778.5|323
1719288300000|2024-06-25 04:05:00|2778.8|2778|2780.3|2779.5|2780.8|2780|2778.8|2778|329
1719288600000|2024-06-25 04:10:00|2780.8|2780|2780.8|2780|2781.3|2780.5|2780.3|2779.5|459
1719288900000|2024-06-25 04:15:00|2781|2780.2|2779.5|2778.7|2781.3|2780.5|2779|2778.2|324
1719289200000|2024-06-25 04:20:00|2779.3|2778.5|2779.3|2778.5|2780.3|2779.5|2779|2778.2|346
1719289500000|2024-06-25 04:25:00|2779.8|2779|2777.8|2777|2779.8|2779|2777.5|2776.7|328
1719289800000|2024-06-25 04:30:00|2778.3|2777.5|2779.3|2778.5|2779.3|2778.5|2778.3|2777.5|397
1719290100000|2024-06-25 04:35:00|2779.5|2778.7|2777.8|2777|2779.8|2779|2777.8|2777|299
1719290400000|2024-06-25 04:40:00|2777.3|2776.5|2778.3|2777.5|2778.8|2778|2777.3|2776.5|388
1719290700000|2024-06-25 04:45:00|2778|2777.2|2779.8|2779|2779.8|2779|2777.3|2776.5|532
1719291000000|2024-06-25 04:50:00|2780.3|2779.5|2780.5|2779.7|2782.3|2781.5|2780.3|2779.5|430
1719291300000|2024-06-25 04:55:00|2780.8|2780|2782.3|2781.5|2782.3|2781.5|2780.3|2779.5|317
1719291600000|2024-06-25 05:00:00|2782.5|2781.7|2781.8|2781|2782.8|2782|2781.8|2781|375
1719291900000|2024-06-25 05:05:00|2782.3|2781.5|2781.3|2780.5|2782.8|2782|2781.3|2780.5|408
1719292200000|2024-06-25 05:10:00|2781.8|2781|2781.3|2780.5|2782.3|2781.5|2781.3|2780.5|404
1719292500000|2024-06-25 05:15:00|2780.8|2780|2782.8|2782|2783.8|2783|2780.5|2779.7|837
1719292800000|2024-06-25 05:20:00|2782.5|2781.7|2781.3|2780.5|2782.5|2781.7|2780.8|2780|378
1719293100000|2024-06-25 05:25:00|2782.3|2781.5|2784.3|2783.5|2784.3|2783.5|2782.3|2781.5|474
1719293400000|2024-06-25 05:30:00|2784.8|2784|2786.3|2785.5|2786.3|2785.5|2784.3|2783.5|601
1719293700000|2024-06-25 05:35:00|2786.8|2786|2788.3|2787.5|2788.8|2788|2785.8|2785|837
1719294000000|2024-06-25 05:40:00|2788.8|2788|2790.3|2789.5|2790.3|2789.5|2788.3|2787.5|769
1719294300000|2024-06-25 05:45:00|2790.8|2790|2790.3|2789.5|2791.3|2790.5|2789.8|2789|823
1719294600000|2024-06-25 05:50:00|2789.8|2789|2791.3|2790.5|2791.8|2791|2789.8|2789|910
1719294900000|2024-06-25 05:55:00|2790.8|2790|2790.3|2789.5|2792.3|2791.5|2789.3|2788.5|3038
1719295200000|2024-06-25 06:00:00|2789.3|2788.5|2792.3|2791.5|2792.3|2791.5|2789|2788.2|2865
1719295500000|2024-06-25 06:05:00|2792.8|2792|2791.5|2789.5|2792.8|2792|2790.3|2789.2|871
1719295800000|2024-06-25 06:10:00|2791.2|2789.2|2790.8|2788.8|2791.9|2789.9|2790.7|2788.7|1
1719296100000|2024-06-25 06:15:00|2790.7|2788.7|2790.4|2788.4|2791|2789|2790.1|2788.1|537
1719296400000|2024-06-25 06:20:00|2790.2|2788.2|2788.8|2786.8|2790.4|2788.4|2788.5|2786.5|0
1719296700000|2024-06-25 06:25:00|2788.9|2786.9|2789.9|2787.9|2789.9|2787.9|2788.8|2786.8|0
1719297000000|2024-06-25 06:30:00|2789.8|2787.8|2791.2|2789.2|2791.5|2789.5|2789.8|2787.8|0
1719297300000|2024-06-25 06:35:00|2791.3|2789.3|2791|2789|2791.3|2789.3|2790.8|2788.8|0
1719297600000|2024-06-25 06:40:00|2790.8|2788.8|2791.2|2789.2|2791.4|2789.4|2790.6|2788.6|0
1719297900000|2024-06-25 06:45:00|2791.3|2789.3|2791.3|2789.3|2791.5|2789.5|2791.1|2789.1|0
1719298200000|2024-06-25 06:50:00|2791.4|2789.4|2791.4|2789.4|2791.5|2789.5|2791.2|2789.2|0
1719298500000|2024-06-25 06:55:00|2791.5|2789.5|2791.5|2789.5|2792|2790|2791.1|2789.1|0
1719298800000|2024-06-25 07:00:00|2791.6|2789.6|2791|2789|2791.7|2789.7|2790.4|2788.4|0
1719299100000|2024-06-25 07:05:00|2790.9|2788.9|2790.5|2788.5|2791.3|2789.3|2790.2|2788.2|0
1719299400000|2024-06-25 07:10:00|2790.8|2788.8|2788.8|2786.8|2790.8|2788.8|2788.7|2786.7|0
1719299700000|2024-06-25 07:15:00|2788.6|2786.6|2788.9|2786.9|2789.4|2787.4|2788.4|2786.4|0
1719300000000|2024-06-25 07:20:00|2788.8|2786.8|2790|2788|2790.3|2788.3|2788.6|2786.6|0
1719300300000|2024-06-25 07:25:00|2789.9|2787.9|2789.3|2787.3|2790.2|2788.2|2789|2787|0
1719300600000|2024-06-25 07:30:00|2788.9|2786.9|2786|2784.8|2789.1|2787.1|2785|2783.8|335
1719300900000|2024-06-25 07:35:00|2786.5|2785.3|2785|2783.8|2787.5|2786.3|2785|2783.8|143
1719301200000|2024-06-25 07:40:00|2785.5|2784.3|2784.2|2783|2786|2784.8|2784|2782.8|115
1719301500000|2024-06-25 07:45:00|2784.5|2783.3|2784.5|2783.3|2784.7|2783.5|2783.5|2782.3|84
1719301800000|2024-06-25 07:50:00|2785|2783.8|2785.5|2784.3|2786|2784.8|2784.5|2783.3|115
1719302100000|2024-06-25 07:55:00|2786|2784.8|2784|2782.8|2786|2784.8|2784|2782.8|104
1719302400000|2024-06-25 08:00:00|2783.5|2782.3|2785|2783.8|2785|2783.8|2783.5|2782.3|178
1719302700000|2024-06-25 08:05:00|2785.2|2784|2784.5|2783.3|2786|2784.8|2784.5|2783.3|32
1719303000000|2024-06-25 08:10:00|2785|2783.8|2784.5|2783.3|2785.2|2784|2784|2782.8|69
1719303300000|2024-06-25 08:15:00|2785|2783.8|2785|2783.8|2785.5|2784.3|2784.5|2783.3|85
1719303600000|2024-06-25 08:20:00|2785.5|2784.3|2786.5|2785.3|2786.7|2785.5|2785.5|2784.3|56
1719303900000|2024-06-25 08:25:00|2786.7|2785.5|2786|2784.8|2787|2785.8|2786|2784.8|24
1719304200000|2024-06-25 08:30:00|2786.5|2785.3|2788|2786.8|2788|2786.8|2786.5|2785.3|108
1719304500000|2024-06-25 08:35:00|2787.5|2786.3|2787|2785.8|2787.7|2786.5|2786.5|2785.3|32
1719304800000|2024-06-25 08:40:00|2786.7|2785.5|2785.5|2784.3|2787.5|2786.3|2785.5|2784.3|23
1719305100000|2024-06-25 08:45:00|2785.7|2784.5|2785.5|2784.3|2786|2784.8|2785.5|2784.3|18
1719305400000|2024-06-25 08:50:00|2785|2783.8|2785.5|2784.3|2785.7|2784.5|2785|2783.8|106
1719305700000|2024-06-25 08:55:00|2785.7|2784.5|2786|2784.8|2786.5|2785.3|2785.5|2784.3|57
1719306000000|2024-06-25 09:00:00|2786.5|2785.3|2785.5|2784.3|2786.5|2785.3|2785|2783.8|68
1719306300000|2024-06-25 09:05:00|2785|2783.8|2786|2784.8|2786.5|2785.3|2785|2783.8|60
1719306600000|2024-06-25 09:10:00|2785.5|2784.3|2785.5|2784.3|2785.5|2784.3|2784.5|2783.3|57
1719306900000|2024-06-25 09:15:00|2785.7|2784.5|2785.2|2784|2786|2784.8|2785|2783.8|32
1719307200000|2024-06-25 09:20:00|2785|2783.8|2786|2784.8|2786|2784.8|2785|2783.8|7
1719307500000|2024-06-25 09:25:00|2786.2|2785|2786.5|2785.3|2787|2785.8|2786.2|2785|31
1719307800000|2024-06-25 09:30:00|2787|2785.8|2787|2785.8|2787.5|2786.3|2786.5|2785.3|31
1719308100000|2024-06-25 09:35:00|2786.7|2785.5|2786.5|2785.3|2786.7|2785.5|2786|2784.8|18
1719308400000|2024-06-25 09:40:00|2786.2|2785|2786.5|2785.3|2786.5|2785.3|2786|2784.8|7
1719308700000|2024-06-25 09:45:00|2786.7|2785.5|2786|2784.8|2787.5|2786.3|2786|2784.8|39
1719309000000|2024-06-25 09:50:00|2786.5|2785.3|2785.5|2784.3|2786.5|2785.3|2785|2783.8|109
1719309300000|2024-06-25 09:55:00|2785.7|2784.5|2785.5|2784.3|2786|2784.8|2785.2|2784|42
1719309600000|2024-06-25 10:00:00|2785.2|2784|2784.5|2783.3|2785.5|2784.3|2784.5|2783.3|43
1719309900000|2024-06-25 10:05:00|2784.7|2783.5|2783.5|2782.3|2785|2783.8|2783.5|2782.3|32
1719310200000|2024-06-25 10:10:00|2783.7|2782.5|2784|2782.8|2784|2782.8|2783.5|2782.3|18
1719310500000|2024-06-25 10:15:00|2784.5|2783.3|2785.5|2784.3|2786|2784.8|2784.5|2783.3|38
1719310800000|2024-06-25 10:20:00|2785.7|2784.5|2785.5|2784.3|2786.2|2785|2785.5|2784.3|58
1719311100000|2024-06-25 10:25:00|2785|2783.8|2785.5|2784.3|2785.5|2784.3|2785|2783.8|15
1719311400000|2024-06-25 10:30:00|2786|2784.8|2785|2783.8|2786|2784.8|2784.5|2783.3|37
1719311700000|2024-06-25 10:35:00|2784.5|2783.3|2784.5|2783.3|2784.5|2783.3|2784.5|2783.3|13
1719312000000|2024-06-25 10:40:00|2784.7|2783.5|2784.5|2783.3|2785|2783.8|2784.5|2783.3|14
1719312300000|2024-06-25 10:45:00|2784|2782.8|2784.5|2783.3|2784.5|2783.3|2784|2782.8|9
1719312600000|2024-06-25 10:50:00|2784.7|2783.5|2785|2783.8|2785.5|2784.3|2784.5|2783.3|19
1719312900000|2024-06-25 10:55:00|2785.2|2784|2786.2|2785|2786.5|2785.3|2785|2783.8|37
1719313200000|2024-06-25 11:00:00|2786.5|2785.3|2786.5|2785.3|2787|2785.8|2786|2784.8|132
1719313500000|2024-06-25 11:05:00|2786.2|2785|2786|2784.8|2786.5|2785.3|2785.5|2784.3|11
1719313800000|2024-06-25 11:10:00|2786.5|2785.3|2786.7|2785.5|2786.7|2785.5|2786.2|2785|6
1719314100000|2024-06-25 11:15:00|2787|2785.8|2787|2785.8|2787.5|2786.3|2786|2784.8|19
1719314400000|2024-06-25 11:20:00|2787.2|2786|2785.5|2784.3|2787.5|2786.3|2785.5|2784.3|10
1719314700000|2024-06-25 11:25:00|2785|2783.8|2786.5|2785.3|2786.5|2785.3|2785|2783.8|22
1719315000000|2024-06-25 11:30:00|2786|2784.8|2785|2783.8|2786|2784.8|2784.2|2783|165
1719315300000|2024-06-25 11:35:00|2785.5|2784.3|2785|2783.8|2785.5|2784.3|2785|2783.8|9
1719315600000|2024-06-25 11:40:00|2784.7|2783.5|2783.5|2782.3|2785|2783.8|2783|2781.8|42
1719315900000|2024-06-25 11:45:00|2783.7|2782.5|2784|2782.8|2784.5|2783.3|2783.5|2782.3|54
1719316200000|2024-06-25 11:50:00|2784.2|2783|2785.5|2784.3|2785.5|2784.3|2784.2|2783|112
1719316500000|2024-06-25 11:55:00|2785.7|2784.5|2786|2784.8|2786|2784.8|2785.5|2784.3|47
1719316800000|2024-06-25 12:00:00|2785.5|2784.3|2785.5|2784.3|2786|2784.8|2785.5|2784.3|65
1719317100000|2024-06-25 12:05:00|2785.7|2784.5|2786.5|2785.3|2786.5|2785.3|2785.5|2784.3|44
1719317400000|2024-06-25 12:10:00|2786.2|2785|2786.5|2785.3|2786.5|2785.3|2786|2784.8|34
1719317700000|2024-06-25 12:15:00|||||||||19
1719318000000|2024-06-25 12:20:00|2787|2785.8|2787|2785.8|2787|2785.8|2787|2785.8|29
1719318300000|2024-06-25 12:25:00|2786.5|2785.3|2786|2784.8|2786.5|2785.3|2786|2784.8|45
1719318600000|2024-06-25 12:30:00|2785.7|2784.5|2786.5|2785.3|2786.5|2785.3|2785.5|2784.3|79
1719318900000|2024-06-25 12:35:00|2787|2785.8|2787|2785.8|2787|2785.8|2786.5|2785.3|85
1719319200000|2024-06-25 12:40:00|2786.5|2785.3|2786|2784.8|2786.5|2785.3|2786|2784.8|24
1719319500000|2024-06-25 12:45:00|2786.5|2785.3|2785.5|2784.3|2786.5|2785.3|2785.5|2784.3|43
1719319800000|2024-06-25 12:50:00|2785.7|2784.5|2785.5|2784.3|2786|2784.8|2785.5|2784.3|39
1719320100000|2024-06-25 12:55:00|2786|2784.8|2786.5|2785.3|2786.5|2785.3|2785.5|2784.3|18
1719320400000|2024-06-25 13:00:00|2786|2784.8|2786.5|2785.3|2786.5|2785.3|2786|2784.8|28
1719320700000|2024-06-25 13:05:00|2787|2785.8|2787|2785.8|2787.2|2786|2787|2785.8|37
1719321000000|2024-06-25 13:10:00|2787.5|2786.3|2787|2785.8|2787.5|2786.3|2787|2785.8|48
1719321300000|2024-06-25 13:15:00|2787.5|2786.3|2786|2784.8|2787.5|2786.3|2786|2784.8|112
1719321600000|2024-06-25 13:20:00|2786.5|2785.3|2786.5|2785.3|2786.5|2785.3|2786|2784.8|42
1719321900000|2024-06-25 13:25:00|2786|2784.8|2786|2784.8|2786.5|2785.3|2785.5|2784.3|65
1719322200000|2024-06-25 13:30:00|2785.5|2784.3|2781.7|2780.5|2785.5|2784.3|2781.5|2780.3|269
1719322500000|2024-06-25 13:35:00|2782|2780.8|2782|2780.8|2782.7|2781.5|2780.5|2779.3|263
1719322800000|2024-06-25 13:40:00|2781.5|2780.3|2781.5|2780.3|2783|2781.8|2781|2779.8|148
1719323100000|2024-06-25 13:45:00|2781.2|2780|2781|2779.8|2782.5|2781.3|2780.5|2779.3|118
1719323400000|2024-06-25 13:50:00|2781.5|2780.3|2779|2777.8|2782|2780.8|2779|2777.8|158
1719323700000|2024-06-25 13:55:00|2779.5|2778.3|2778.5|2777.3|2780|2778.8|2778.5|2777.3|83
1719324000000|2024-06-25 14:00:00|2779|2777.8|2781.5|2780.3|2782|2780.8|2779|2777.8|134
1719324300000|2024-06-25 14:05:00|2781.7|2780.5|2781.5|2780.3|2782.5|2781.3|2781.5|2780.3|58
1719324600000|2024-06-25 14:10:00|2781|2779.8|2783|2781.8|2784|2782.8|2781|2779.8|97
1719324900000|2024-06-25 14:15:00|2783.5|2782.3|2782.2|2781|2783.5|2782.3|2781.5|2780.3|83
1719325200000|2024-06-25 14:20:00|2782|2780.8|2782.5|2781.3|2783|2781.8|2781.5|2780.3|75
1719325500000|2024-06-25 14:25:00|2782.2|2781|2782|2780.8|2782.5|2781.3|2781.5|2780.3|137
1719325800000|2024-06-25 14:30:00|2781.7|2780.5|2782|2780.8|2783.5|2782.3|2781.5|2780.3|190
1719326100000|2024-06-25 14:35:00|2782.5|2781.3|2783.5|2782.3|2783.5|2782.3|2781.5|2780.3|142
1719326400000|2024-06-25 14:40:00|2784|2782.8|2785.5|2784.3|2785.5|2784.3|2784|2782.8|202
1719326700000|2024-06-25 14:45:00|2785|2783.8|2783.5|2782.3|2785|2783.8|2783|2781.8|169
1719327000000|2024-06-25 14:50:00|2784|2782.8|2783.5|2782.3|2784|2782.8|2782.5|2781.3|76
1719327300000|2024-06-25 14:55:00|2784|2782.8|2782.5|2781.3|2784|2782.8|2782|2780.8|107
1719327600000|2024-06-25 15:00:00|2783|2781.8|2785.5|2784.3|2785.5|2784.3|2783|2781.8|262
1719327900000|2024-06-25 15:05:00|2785|2783.8|2785.5|2784.3|2785.5|2784.3|2784.5|2783.3|195
1719328200000|2024-06-25 15:10:00|2785|2783.8|2787.5|2786.3|2787.5|2786.3|2785|2783.8|135
1719328500000|2024-06-25 15:15:00|2787|2785.8|2787|2785.8|2788|2786.8|2786.5|2785.3|170
1719328800000|2024-06-25 15:20:00|2787.5|2786.3|2786.5|2785.3|2788|2786.8|2786|2784.8|162
1719329100000|2024-06-25 15:25:00|2787|2785.8|2787.5|2786.3|2788|2786.8|2787|2785.8|232
1719329400000|2024-06-25 15:30:00|2787.7|2786.5|2788|2786.8|2789|2787.8|2787.5|2786.3|294
1719329700000|2024-06-25 15:35:00|2788.2|2787|2787.5|2786.3|2788.5|2787.3|2787.5|2786.3|91
1719330000000|2024-06-25 15:40:00|2787|2785.8|2786.5|2785.3|2787.5|2786.3|2786.5|2785.3|193
1719330300000|2024-06-25 15:45:00|2787|2785.8|2788|2786.8|2788.5|2787.3|2786.5|2785.3|208
1719330600000|2024-06-25 15:50:00|2787.5|2786.3|2788.5|2787.3|2789|2787.8|2787.5|2786.3|237
1719330900000|2024-06-25 15:55:00|2789|2787.8|2788.5|2787.3|2789|2787.8|2787.5|2786.3|70
1719331200000|2024-06-25 16:00:00|2788|2786.8|2787.5|2786.3|2788.5|2787.3|2787.5|2786.3|91
1719331500000|2024-06-25 16:05:00|2787|2785.8|2787.5|2786.3|2787.5|2786.3|2787|2785.8|53
1719331800000|2024-06-25 16:10:00|2788|2786.8|2786.5|2785.3|2788|2786.8|2786|2784.8|187
1719332100000|2024-06-25 16:15:00|2787|2785.8|2788|2786.8|2788|2786.8|2786.5|2785.3|78
1719332400000|2024-06-25 16:20:00|2787.7|2786.5|2786.5|2785.3|2787.7|2786.5|2786|2784.8|101
1719332700000|2024-06-25 16:25:00|2787|2785.8|2787|2785.8|2787.5|2786.3|2786.5|2785.3|133
1719333000000|2024-06-25 16:30:00|2786.7|2785.5|2786.5|2785.3|2787.5|2786.3|2786.5|2785.3|110
1719333300000|2024-06-25 16:35:00|2786.7|2785.5|2787.5|2786.3|2787.7|2786.5|2786.5|2785.3|25
1719333600000|2024-06-25 16:40:00|2787.2|2786|2787|2785.8|2787.5|2786.3|2786.5|2785.3|53
1719333900000|2024-06-25 16:45:00|2786.5|2785.3|2787.5|2786.3|2787.5|2786.3|2786|2784.8|50
1719334200000|2024-06-25 16:50:00|2787|2785.8|2787|2785.8|2787.5|2786.3|2786.5|2785.3|13
1719334500000|2024-06-25 16:55:00|2786.5|2785.3|2787|2785.8|2787|2785.8|2786.5|2785.3|18
1719334800000|2024-06-25 17:00:00|2786.7|2785.5|2785.5|2784.3|2787|2785.8|2785|2783.8|63
1719335100000|2024-06-25 17:05:00|2785.2|2784|2785.5|2784.3|2786.2|2785|2784.5|2783.3|36
1719335400000|2024-06-25 17:10:00|2785.7|2784.5|2787.5|2786.3|2788|2786.8|2785.5|2784.3|79
1719335700000|2024-06-25 17:15:00|2787.7|2786.5|2787.5|2786.3|2787.7|2786.5|2787|2785.8|13
1719336000000|2024-06-25 17:20:00|2787.7|2786.5|2788|2786.8|2788|2786.8|2787.5|2786.3|10
1719336300000|2024-06-25 17:25:00|2788.5|2787.3|2789.5|2788.3|2789.5|2788.3|2788.5|2787.3|128
1719336600000|2024-06-25 17:30:00|2789.2|2788|2789|2787.8|2789.5|2788.3|2788.5|2787.3|51
1719336900000|2024-06-25 17:35:00|2789.5|2788.3|2788.5|2787.3|2789.5|2788.3|2788.5|2787.3|105
1719337200000|2024-06-25 17:40:00|2788.7|2787.5|2790|2788.8|2790|2788.8|2788.5|2787.3|92
1719337500000|2024-06-25 17:45:00|2790.5|2789.3|2791|2789.8|2791|2789.8|2790|2788.8|60
1719337800000|2024-06-25 17:50:00|2790.5|2789.3|2790.5|2789.3|2791.5|2790.3|2790|2788.8|73
1719338100000|2024-06-25 17:55:00|2790.7|2789.5|2790.7|2789.5|2791|2789.8|2790.5|2789.3|28
1719338400000|2024-06-25 18:00:00|2790.5|2789.3|2790.5|2789.3|2791|2789.8|2790|2788.8|9
1719338700000|2024-06-25 18:05:00|2790.2|2789|2790.5|2789.3|2791|2789.8|2790|2788.8|29
1719339000000|2024-06-25 18:10:00|2790.7|2789.5|2791|2789.8|2791.5|2790.3|2790.5|2789.3|44
1719339300000|2024-06-25 18:15:00|2791.2|2790|2791.2|2790|2791.5|2790.3|2791|2789.8|37
1719339600000|2024-06-25 18:20:00|2791|2789.8|2791.5|2790.3|2791.5|2790.3|2790.5|2789.3|28
1719339900000|2024-06-25 18:25:00|2792|2790.8|2792.5|2791.3|2792.5|2791.3|2791.5|2790.3|33
1719340200000|2024-06-25 18:30:00|2792.2|2791|2791|2789.8|2792.5|2791.3|2791|2789.8|25
1719340500000|2024-06-25 18:35:00|2791.5|2790.3|2791|2789.8|2791.5|2790.3|2790.5|2789.3|48
1719340800000|2024-06-25 18:40:00|2790.7|2789.5|2792|2790.8|2792|2790.8|2790.5|2789.3|7
1719341100000|2024-06-25 18:45:00|2791.5|2790.3|2791|2789.8|2791.5|2790.3|2789.7|2788.5|61
1719341400000|2024-06-25 18:50:00|2790.5|2789.3|2791|2789.8|2791.5|2790.3|2790.5|2789.3|23
1719341700000|2024-06-25 18:55:00|2791.2|2790|2791.5|2790.3|2792|2790.8|2791|2789.8|20
1719342000000|2024-06-25 19:00:00|2791|2789.8|2791|2789.8|2791.2|2790|2790|2788.8|25
1719342300000|2024-06-25 19:05:00|2791.2|2790|2792|2790.8|2792|2790.8|2791|2789.8|78
1719342600000|2024-06-25 19:10:00|2791.7|2790.5|2792|2790.8|2792|2790.8|2791.5|2790.3|30
1719342900000|2024-06-25 19:15:00|2792.5|2791.3|2792.5|2791.3|2793|2791.8|2792.5|2791.3|72
1719343200000|2024-06-25 19:20:00|2792.7|2791.5|2793.5|2792.3|2793.5|2792.3|2792.5|2791.3|64
1719343500000|2024-06-25 19:25:00|2793|2791.8|2793.5|2792.3|2793.5|2792.3|2793|2791.8|37
1719343800000|2024-06-25 19:30:00|2793.2|2792|2793.5|2792.3|2793.5|2792.3|2793|2791.8|133
1719344100000|2024-06-25 19:35:00|2793.7|2792.5|2793|2791.8|2793.7|2792.5|2793|2791.8|51
1719344400000|2024-06-25 19:40:00|2793.5|2792.3|2792|2790.8|2793.5|2792.3|2792|2790.8|31
1719344700000|2024-06-25 19:45:00|2792.5|2791.3|2792|2790.8|2793|2791.8|2792|2790.8|51
1719345000000|2024-06-25 19:50:00|2791.5|2790.3|2790.5|2789.3|2792.5|2791.3|2790|2788.8|141
1719345300000|2024-06-25 19:55:00|2790|2788.8|2788.5|2787.3|2790.5|2789.3|2787.7|2786.5|482
1719345600000|2024-06-25 20:00:00|2788.2|2787|2789.7|2788.5|2790|2788.8|2788|2786.8|83
1719345900000|2024-06-25 20:05:00|2789.5|2788.3|2791|2789.8|2791|2789.8|2789.5|2788.3|19
1719346200000|2024-06-25 20:10:00|2790.7|2789.5|2790.5|2789.3|2791|2789.8|2790.5|2789.3|4
1719346500000|2024-06-25 20:15:00|2790.2|2789|2790.5|2789.3|2790.5|2789.3|2790|2788.8|12
1719346800000|2024-06-25 20:20:00|2790|2788.8|2790|2788.8|2790.5|2789.3|2790|2788.8|7
1719347100000|2024-06-25 20:25:00|2790.2|2789|2790.5|2789.3|2790.5|2789.3|2790|2788.8|3
1719347400000|2024-06-25 20:30:00|2790|2788.8|2790|2788.8|2790|2788.8|2790|2788.8|2
1719347700000|2024-06-25 20:35:00|2790.5|2789.3|2790.5|2789.3|2790.5|2789.3|2790.5|2789.3|3
1719348000000|2024-06-25 20:40:00|||||||||1
1719348300000|2024-06-25 20:45:00|2790|2788.8|2790|2788.8|2790|2788.8|2790|2788.8|4
1719348600000|2024-06-25 20:50:00|2789.5|2788.3|2790.4|2788.4|2790.4|2789|2789.5|2788.3|21
1719348900000|2024-06-25 20:55:00|2790.3|2788.3|2790.5|2788.5|2790.7|2788.7|2790.1|2788.1|0
1719349200000|2024-06-25 21:00:00|2790.4|2788.4|2790.6|2788.6|2790.6|2788.6|2790.4|2788.4|8
1719349500000|2024-06-25 21:05:00|2790.5|2788.5|2790.7|2788.7|2790.7|2788.7|2790.4|2788.4|0
1719349800000|2024-06-25 21:10:00|2790.6|2788.6|2790.7|2788.7|2790.8|2788.8|2790.6|2788.6|0
1719350100000|2024-06-25 21:15:00|2790.6|2788.6|2790.7|2788.7|2790.7|2788.7|2790.6|2788.6|0
1719350400000|2024-06-25 21:20:00|2790.6|2788.6|2790.6|2788.6|2790.7|2788.7|2790.6|2788.6|0
1719350700000|2024-06-25 21:25:00|2790.4|2788.4|2790.5|2788.5|2790.5|2788.5|2790.4|2788.4|0
1719351000000|2024-06-25 21:30:00|2790.4|2788.4|2790.5|2788.5|2790.6|2788.6|2790.4|2788.4|0
1719351300000|2024-06-25 21:35:00|2790.6|2788.6|2790.6|2788.6|2790.6|2788.6|2790.5|2788.5|0
1719351600000|2024-06-25 21:40:00|2790.7|2788.7|2790.7|2788.7|2790.7|2788.7|2790.7|2788.7|0
1719351900000|2024-06-25 21:45:00|2790.6|2788.6|2790.7|2788.7|2790.7|2788.7|2790.6|2788.6|0
1719352500000|2024-06-25 21:55:00|2790.8|2788.8|2790.6|2788.6|2790.8|2788.8|2790.6|2788.6|0
1719352800000|2024-06-25 22:00:00|2790.2|2788.2|2790.6|2788.6|2790.7|2788.7|2790|2788|0
1719353100000|2024-06-25 22:05:00|2790.5|2788.5|2790.6|2788.6|2790.6|2788.6|2790.3|2788.3|0
1719353400000|2024-06-25 22:10:00|2790.7|2788.7|2790.6|2788.6|2790.7|2788.7|2790.5|2788.5|0
1719353700000|2024-06-25 22:15:00|2790.9|2788.9|2790.7|2788.7|2791.2|2789.2|2790.5|2788.5|0
1719354000000|2024-06-25 22:20:00|2790.8|2788.8|2790.7|2788.7|2790.8|2788.8|2790.7|2788.7|0
1719354300000|2024-06-25 22:25:00|2790.8|2788.8|2790.9|2788.9|2791|2789|2790.8|2788.8|0
1719354600000|2024-06-25 22:30:00|2790.8|2788.8|2790.4|2788.4|2790.8|2788.8|2790.4|2788.4|0
1719354900000|2024-06-25 22:35:00|2790.3|2788.3|2790.5|2788.5|2790.6|2788.6|2790.3|2788.3|0
1719355200000|2024-06-25 22:40:00|2790.6|2788.6|2790.8|2788.8|2790.8|2788.8|2790.6|2788.6|0
1719355500000|2024-06-25 22:45:00|2790.7|2788.7|2790.6|2788.6|2790.7|2788.7|2790.6|2788.6|0
1719355800000|2024-06-25 22:50:00|2790.7|2788.7|2790.9|2788.9|2791.1|2789.1|2790.6|2788.6|0
1719356100000|2024-06-25 22:55:00|2791|2789|2791.1|2789.1|2791.4|2789.4|2791|2789|0
1719356400000|2024-06-25 23:00:00|2791|2789|2790.5|2788.5|2791|2789|2790.3|2788.3|0
1719356700000|2024-06-25 23:05:00|2790.2|2788.2|2790|2788|2790.2|2788.2|2789.9|2787.9|0
1719357000000|2024-06-25 23:10:00|2790.1|2788.1|2789.8|2787.8|2790.2|2788.2|2789.8|2787.8|0
1719357300000|2024-06-25 23:15:00|2790|2788|2790|2788|2790.1|2788.1|2789.7|2787.7|0
1719357600000|2024-06-25 23:20:00|2789.8|2787.8|2790|2788|2790.2|2788.2|2789.4|2787.4|0
1719357900000|2024-06-25 23:25:00|2789.9|2787.9|2789.8|2787.8|2790.1|2788.1|2789.7|2787.7|0
1719358200000|2024-06-25 23:30:00|2790|2788|2789.8|2787.8|2790.6|2788.6|2789.7|2787.7|0
1719358500000|2024-06-25 23:35:00|2789.9|2787.9|2790.4|2788.4|2790.7|2788.7|2789.8|2787.8|0
1719358800000|2024-06-25 23:40:00|2790.3|2788.3|2791|2789|2791.2|2789.2|2790.3|2788.3|0
1719359100000|2024-06-25 23:45:00|2791.3|2789.3|2793.5|2792.3|2795|2793.8|2791.2|2789.3|729
1719359400000|2024-06-25 23:50:00|2794|2792.8|2794.5|2793.3|2795.5|2794.3|2792.5|2791.3|328
1719359700000|2024-06-25 23:55:00|2794.2|2793|2796|2794.8|2796.2|2795|2793|2791.8|321
1719360000000|2024-06-26 00:00:00|2795.8|2795|2788.3|2787.5|2797.8|2797|2788.3|2787.5|1804
1719360300000|2024-06-26 00:05:00|2788.5|2787.7|2789.3|2788.5|2791.3|2790.5|2787.3|2786.5|853
1719360600000|2024-06-26 00:10:00|2788.8|2788|2785.8|2785|2789.8|2789|2784.8|2784|855
1719360900000|2024-06-26 00:15:00|2786|2785.2|2789.8|2789|2789.8|2789|2784.3|2783.5|732
1719361200000|2024-06-26 00:20:00|2790|2789.2|2793.8|2793|2795.3|2794.5|2789.5|2788.7|588
1719361500000|2024-06-26 00:25:00|2794|2793.2|2792.3|2791.5|2795.8|2795|2792|2791.2|487
1719361800000|2024-06-26 00:30:00|2791.8|2791|2791.8|2791|2792.5|2791.7|2789.3|2788.5|508
1719362100000|2024-06-26 00:35:00|2792|2791.2|2790.3|2789.5|2792.3|2791.5|2788.8|2788|413
1719362400000|2024-06-26 00:40:00|2790.5|2789.7|2788.8|2788|2791.8|2791|2788.5|2787.7|338
1719362700000|2024-06-26 00:45:00|2788.3|2787.5|2791.3|2790.5|2792.8|2792|2787.3|2786.5|385
1719363000000|2024-06-26 00:50:00|2791.8|2791|2793.8|2793|2793.8|2793|2790.8|2790|304
1719363300000|2024-06-26 00:55:00|2794.3|2793.5|2795.3|2794.5|2795.8|2795|2793.8|2793|469
1719363600000|2024-06-26 01:00:00|2794.8|2794|2792.8|2792|2794.8|2794|2791.8|2791|483
1719363900000|2024-06-26 01:05:00|2792.5|2791.7|2795|2794.2|2795.3|2794.5|2792.3|2791.5|611
1719364200000|2024-06-26 01:10:00|2794.8|2794|2795.8|2795|2796.3|2795.5|2794.3|2793.5|495
1719364500000|2024-06-26 01:15:00|2795.3|2794.5|2798.8|2798|2799.8|2799|2794.5|2793.7|886
1719364800000|2024-06-26 01:20:00|2798.3|2797.5|2798.8|2798|2799.3|2798.5|2797.8|2797|480
1719365100000|2024-06-26 01:25:00|2799|2798.2|2799.8|2799|2801.3|2800.5|2799|2798.2|840
1719365400000|2024-06-26 01:30:00|2799.5|2798.7|2801.8|2801|2801.8|2801|2799.5|2798.7|548
1719365700000|2024-06-26 01:35:00|2801.3|2800.5|2802.3|2801.5|2802.8|2802|2800.5|2799.7|521
1719366000000|2024-06-26 01:40:00|2802.8|2802|2806.3|2805.5|2806.3|2805.5|2802.3|2801.5|967
1719366300000|2024-06-26 01:45:00|2806|2805.2|2809.3|2808.5|2809.3|2808.5|2806|2805.2|612
1719366600000|2024-06-26 01:50:00|2808.8|2808|2808.8|2808|2809.8|2809|2808.3|2807.5|785
1719366900000|2024-06-26 01:55:00|2809.3|2808.5|2808.8|2808|2810.8|2810|2808.3|2807.5|620
1719367200000|2024-06-26 02:00:00|2809.3|2808.5|2808.3|2807.5|2809.3|2808.5|2807.8|2807|391
1719367500000|2024-06-26 02:05:00|2808.8|2808|2808.8|2808|2809.8|2809|2808.5|2807.7|411
1719367800000|2024-06-26 02:10:00|2809|2808.2|2808.3|2807.5|2809|2808.2|2806.3|2805.5|478
1719368100000|2024-06-26 02:15:00|2807.8|2807|2807.8|2807|2808.8|2808|2807.3|2806.5|445
1719368400000|2024-06-26 02:20:00|2808|2807.2|2808.3|2807.5|2808.8|2808|2807.3|2806.5|436
1719368700000|2024-06-26 02:25:00|2808|2807.2|2809.3|2808.5|2809.3|2808.5|2807.3|2806.5|381
1719369000000|2024-06-26 02:30:00|2809.8|2809|2809.3|2808.5|2810|2809.2|2808.3|2807.5|227
1719369300000|2024-06-26 02:35:00|2808.8|2808|2807.3|2806.5|2809.3|2808.5|2807.3|2806.5|159
1719369600000|2024-06-26 02:40:00|2807.8|2807|2808.3|2807.5|2808.8|2808|2807.3|2806.5|164
1719369900000|2024-06-26 02:45:00|2807.8|2807|2807.3|2806.5|2807.8|2807|2807.3|2806.5|162
1719370200000|2024-06-26 02:50:00|2807.5|2806.7|2808|2807.2|2808.8|2808|2807.5|2806.7|123
1719370500000|2024-06-26 02:55:00|2807.8|2807|2808.3|2807.5|2808.3|2807.5|2807.3|2806.5|131
1719370800000|2024-06-26 03:00:00|2807.8|2807|2808.8|2808|2809.3|2808.5|2807.8|2807|194
1719371100000|2024-06-26 03:05:00|2809.3|2808.5|2808.8|2808|2809.3|2808.5|2808.3|2807.5|201
1719371400000|2024-06-26 03:10:00|2808.3|2807.5|2808.3|2807.5|2808.8|2808|2807.8|2807|192
1719371700000|2024-06-26 03:15:00|2807.8|2807|2807.8|2807|2808.3|2807.5|2807.5|2806.7|169
1719372000000|2024-06-26 03:20:00|2808|2807.2|2808.5|2807.7|2808.8|2808|2807.8|2807|61
1719372300000|2024-06-26 03:25:00|2808.3|2807.5|2806.3|2805.5|2808.3|2807.5|2806.3|2805.5|193
1719372600000|2024-06-26 03:30:00|2805.8|2805|2802.8|2802|2806.8|2806|2802.3|2801.5|1055
1719372900000|2024-06-26 03:35:00|2802.3|2801.5|2802.8|2802|2803.8|2803|2800.8|2800|738
1719373200000|2024-06-26 03:40:00|2802.5|2801.7|2806.3|2805.5|2806.8|2806|2802.3|2801.5|537
1719373500000|2024-06-26 03:45:00|2806.8|2806|2810.3|2809.5|2810.3|2809.5|2806.3|2805.5|756
1719373800000|2024-06-26 03:50:00|2809.8|2809|2806.8|2806|2809.8|2809|2806.3|2805.5|630
1719374100000|2024-06-26 03:55:00|2806.3|2805.5|2803.8|2803|2806.8|2806|2803.8|2803|364
1719374400000|2024-06-26 04:00:00|2804|2803.2|2803.3|2802.5|2804.8|2804|2802.3|2801.5|621
1719374700000|2024-06-26 04:05:00|2802.8|2802|2801.3|2800.5|2802.8|2802|2801.3|2800.5|323
1719375000000|2024-06-26 04:10:00|2800.8|2800|2801.8|2801|2802.3|2801.5|2800.8|2800|356
1719375300000|2024-06-26 04:15:00|2802.3|2801.5|2800.3|2799.5|2802.3|2801.5|2800.3|2799.5|419
1719375600000|2024-06-26 04:20:00|2800.8|2800|2800.8|2800|2801.3|2800.5|2800.3|2799.5|422
1719375900000|2024-06-26 04:25:00|2801|2800.2|2802.8|2802|2803.3|2802.5|2800.8|2800|489
1719376200000|2024-06-26 04:30:00|2803.3|2802.5|2802.3|2801.5|2803.3|2802.5|2801.3|2800.5|404
1719376500000|2024-06-26 04:35:00|2801.8|2801|2799.8|2799|2802.3|2801.5|2799.8|2799|531
1719376800000|2024-06-26 04:40:00|2800.3|2799.5|2801.8|2801|2801.8|2801|2800.3|2799.5|513
1719377100000|2024-06-26 04:45:00|2801.3|2800.5|2801.3|2800.5|2801.8|2801|2800.8|2800|338
1719377400000|2024-06-26 04:50:00|2801.8|2801|2802.3|2801.5|2802.8|2802|2801.3|2800.5|353
1719377700000|2024-06-26 04:55:00|2802.5|2801.7|2800.3|2799.5|2802.5|2801.7|2800.3|2799.5|372
1719378000000|2024-06-26 05:00:00|2800.8|2800|2802.3|2801.5|2802.3|2801.5|2800.3|2799.5|342
1719378300000|2024-06-26 05:05:00|2803|2802.2|2804.3|2803.5|2804.5|2803.7|2802.3|2801.5|503
1719378600000|2024-06-26 05:10:00|2804.8|2804|2804.3|2803.5|2805.3|2804.5|2803.3|2802.5|450
1719378900000|2024-06-26 05:15:00|2804|2803.2|2804.3|2803.5|2804.8|2804|2803.8|2803|266
1719379200000|2024-06-26 05:20:00|2803.8|2803|2804.3|2803.5|2805.3|2804.5|2803.8|2803|393
1719379500000|2024-06-26 05:25:00|2804.8|2804|2803.8|2803|2805.3|2804.5|2803.3|2802.5|289
1719379800000|2024-06-26 05:30:00|2803.3|2802.5|2803.3|2802.5|2804.3|2803.5|2802.8|2802|455
1719380100000|2024-06-26 05:35:00|2802.8|2802|2801.8|2801|2802.8|2802|2801.8|2801|541
1719380400000|2024-06-26 05:40:00|2802.3|2801.5|2803.8|2803|2804.3|2803.5|2801.8|2801|991
1719380700000|2024-06-26 05:45:00|2804|2803.2|2804.3|2803.5|2805.3|2804.5|2803.8|2803|1076
1719381000000|2024-06-26 05:50:00|2803.8|2803|2802.8|2802|2804.3|2803.5|2801.8|2801|890
1719381300000|2024-06-26 05:55:00|2803.3|2802.5|2801.8|2801|2807.3|2806.5|2801.8|2801|5921
1719381600000|2024-06-26 06:00:00|2798.7|2797.9|2799.7|2798.9|2801.7|2800.9|2798.2|2797.4|4040
1719381900000|2024-06-26 06:05:00|2799.2|2798.4|2799.3|2797.3|2799.7|2798.9|2798.7|2797.3|711
1719382200000|2024-06-26 06:10:00|2799.6|2797.6|2798.1|2796.1|2800.3|2798.3|2797.8|2795.8|32
1719382500000|2024-06-26 06:15:00|2798|2796|2798.4|2796.4|2798.5|2796.5|2797.8|2795.8|633
1719382800000|2024-06-26 06:20:00|2798.1|2796.1|2798.4|2796.4|2798.4|2796.4|2797.6|2795.6|0
1719383100000|2024-06-26 06:25:00|2798.5|2796.5|2798.5|2796.5|2799.3|2797.3|2798.4|2796.4|0
1719383400000|2024-06-26 06:30:00|2798.6|2796.6|2798.2|2796.2|2798.7|2796.7|2798.2|2796.2|0
1719383700000|2024-06-26 06:35:00|2798.1|2796.1|2798|2796|2798.2|2796.2|2797.9|2795.9|0
1719384000000|2024-06-26 06:40:00|2798.2|2796.2|2798.3|2796.3|2798.5|2796.5|2798|2796|0
1719384300000|2024-06-26 06:45:00|2798.4|2796.4|2798.4|2796.4|2798.4|2796.4|2798.2|2796.2|0
1719384600000|2024-06-26 06:50:00|2798.5|2796.5|2798.4|2796.4|2798.7|2796.7|2798.4|2796.4|0
1719384900000|2024-06-26 06:55:00|2798.3|2796.3|2797.8|2795.8|2798.4|2796.4|2797.5|2795.5|0
1719385200000|2024-06-26 07:00:00|2797.7|2795.7|2798|2796|2798.6|2796.6|2797.5|2795.5|0
1719385500000|2024-06-26 07:05:00|2797.9|2795.9|2797.6|2795.6|2798.1|2796.1|2796.9|2794.9|0
1719385800000|2024-06-26 07:10:00|2797.7|2795.7|2798|2796|2798.2|2796.2|2797.4|2795.4|0
1719386100000|2024-06-26 07:15:00|2798.1|2796.1|2798.6|2796.6|2798.9|2796.9|2797.8|2795.8|0
1719386400000|2024-06-26 07:20:00|2798.5|2796.5|2800.6|2798.6|2800.6|2798.6|2798.3|2796.3|0
1719386700000|2024-06-26 07:25:00|2800.4|2798.4|2799.3|2797.3|2800.6|2798.6|2799|2797|0
1719387000000|2024-06-26 07:30:00|2799.2|2797.2|2798.9|2797.7|2799.9|2798.7|2798.9|2797.2|208
1719387300000|2024-06-26 07:35:00|2799.2|2798|2800.4|2799.2|2800.7|2799.5|2798.9|2797.7|198
1719387600000|2024-06-26 07:40:00|2800.9|2799.7|2800.4|2799.2|2801.4|2800.2|2799.9|2798.7|276
1719387900000|2024-06-26 07:45:00|2800.7|2799.5|2800.9|2799.7|2801.4|2800.2|2800.4|2799.2|113
1719388200000|2024-06-26 07:50:00|2801.4|2800.2|2800.4|2799.2|2801.4|2800.2|2800.4|2799.2|61
1719388500000|2024-06-26 07:55:00|2800.2|2799|2800.4|2799.2|2801.2|2800|2799.9|2798.7|72
1719388800000|2024-06-26 08:00:00|2800.9|2799.7|2799.9|2798.7|2800.9|2799.7|2799.9|2798.7|51
1719389100000|2024-06-26 08:05:00|2800.4|2799.2|2800.4|2799.2|2800.4|2799.2|2800.4|2799.2|16
1719389400000|2024-06-26 08:10:00|2799.9|2798.7|2798.9|2797.7|2799.9|2798.7|2798.4|2797.2|86
1719389700000|2024-06-26 08:15:00|2799.2|2798|2798.4|2797.2|2799.4|2798.2|2798.4|2797.2|86
1719390000000|2024-06-26 08:20:00|2798.7|2797.5|2798.4|2797.2|2798.9|2797.7|2797.9|2796.7|29
1719390300000|2024-06-26 08:25:00|2798.7|2797.5|2799.4|2798.2|2799.4|2798.2|2798.4|2797.2|43
1719390600000|2024-06-26 08:30:00|2798.9|2797.7|2798.9|2797.7|2798.9|2797.7|2798.4|2797.2|26
1719390900000|2024-06-26 08:35:00|2798.4|2797.2|2798.4|2797.2|2798.9|2797.7|2797.9|2796.7|33
1719391200000|2024-06-26 08:40:00|2798.9|2797.7|2799.4|2798.2|2799.4|2798.2|2798.4|2797.2|49
1719391500000|2024-06-26 08:45:00|2798.9|2797.7|2799.2|2798|2799.4|2798.2|2798.9|2797.7|51
1719391800000|2024-06-26 08:50:00|2799.4|2798.2|2799.4|2798.2|2799.4|2798.2|2798.4|2797.2|67
1719392100000|2024-06-26 08:55:00|2799.2|2798|2798.9|2797.7|2799.2|2798|2798.9|2797.7|34
1719392400000|2024-06-26 09:00:00|2798.4|2797.2|2799.4|2798.2|2799.4|2798.2|2798.4|2797.2|48
1719392700000|2024-06-26 09:05:00|2799.9|2798.7|2799.9|2798.7|2800.4|2799.2|2799.9|2798.7|37
1719393000000|2024-06-26 09:10:00|2799.4|2798.2|2799.9|2798.7|2799.9|2798.7|2799.4|2798.2|9
1719393300000|2024-06-26 09:15:00|2800.2|2799|2800.4|2799.2|2800.4|2799.2|2799.9|2798.7|12
1719393600000|2024-06-26 09:20:00|2800.7|2799.5|2800.9|2799.7|2800.9|2799.7|2800.4|2799.2|12
1719393900000|2024-06-26 09:25:00|2800.4|2799.2|2800.9|2799.7|2800.9|2799.7|2800.4|2799.2|15
1719394200000|2024-06-26 09:30:00|2801.4|2800.2|2801.4|2800.2|2801.4|2800.2|2800.4|2799.2|67
1719394500000|2024-06-26 09:35:00|2801.9|2800.7|2800.9|2799.7|2802.4|2801.2|2799.9|2798.7|182
1719394800000|2024-06-26 09:40:00|2800.4|2799.2|2800.9|2799.7|2800.9|2799.7|2800.2|2799|39
1719395100000|2024-06-26 09:45:00|2800.7|2799.5|2800.4|2799.2|2800.9|2799.7|2799.9|2798.7|29
1719395400000|2024-06-26 09:50:00|2799.9|2798.7|2800.2|2799|2800.4|2799.2|2799.9|2798.7|58
1719395700000|2024-06-26 09:55:00|2800.4|2799.2|2800.4|2799.2|2800.9|2799.7|2799.9|2798.7|183
1719396000000|2024-06-26 10:00:00|2800.2|2799|2800.4|2799.2|2800.4|2799.2|2799.9|2798.7|120
1719396300000|2024-06-26 10:05:00|2800.9|2799.7|2800.9|2799.7|2801.4|2800.2|2800.9|2799.7|18
1719396600000|2024-06-26 10:10:00|2801.2|2800|2801.4|2800.2|2801.9|2800.7|2800.9|2799.7|60
1719396900000|2024-06-26 10:15:00|2800.9|2799.7|2800.9|2799.7|2800.9|2799.7|2799.9|2798.7|56
1719397200000|2024-06-26 10:20:00|2800.7|2799.5|2799.9|2798.7|2800.7|2799.5|2799.4|2798.2|66
1719397500000|2024-06-26 10:25:00|2799.4|2798.2|2800.4|2799.2|2800.4|2799.2|2799.4|2798.2|69
1719397800000|2024-06-26 10:30:00|2800.2|2799|2800.4|2799.2|2800.4|2799.2|2799.2|2798|61
1719398100000|2024-06-26 10:35:00|2799.9|2798.7|2799.4|2798.2|2800.4|2799.2|2799.4|2798.2|72
1719398400000|2024-06-26 10:40:00|2799.2|2798|2799.4|2798.2|2799.9|2798.7|2798.9|2797.7|22
1719398700000|2024-06-26 10:45:00|2799.2|2798|2799.4|2798.2|2799.4|2798.2|2798.9|2797.7|15
1719399000000|2024-06-26 10:50:00|2798.9|2797.7|2798.4|2797.2|2799.4|2798.2|2798.4|2797.2|144
1719399300000|2024-06-26 10:55:00|2798.7|2797.5|2798.9|2797.7|2799.4|2798.2|2798.4|2797.2|49
1719399600000|2024-06-26 11:00:00|2798.4|2797.2|2797.9|2796.7|2798.4|2797.2|2797.9|2796.7|59
1719399900000|2024-06-26 11:05:00|2797.4|2796.2|2795.9|2794.7|2797.7|2796.5|2795.7|2794.5|124
1719400200000|2024-06-26 11:10:00|2795.4|2794.2|2796.4|2795.2|2796.4|2795.2|2794.9|2793.7|259
1719400500000|2024-06-26 11:15:00|2795.9|2794.7|2796.2|2795|2796.9|2795.7|2795.9|2794.7|60
1719400800000|2024-06-26 11:20:00|2796.4|2795.2|2794.9|2793.7|2796.4|2795.2|2794.9|2793.7|35
1719401100000|2024-06-26 11:25:00|2795.2|2794|2793.9|2792.7|2795.4|2794.2|2793.4|2792.2|69
1719401400000|2024-06-26 11:30:00|2794.4|2793.2|2793.9|2792.7|2794.4|2793.2|2793.9|2792.7|4
1719401700000|2024-06-26 11:35:00|2794.2|2793|2793.4|2792.2|2794.4|2793.2|2793.4|2792.2|22
1719402000000|2024-06-26 11:40:00|2793.7|2792.5|2793.9|2792.7|2793.9|2792.7|2793.4|2792.2|66
1719402300000|2024-06-26 11:45:00|2793.4|2792.2|2794.9|2793.7|2795.2|2794|2793.4|2792.2|150
1719402600000|2024-06-26 11:50:00|2794.4|2793.2|2794.9|2793.7|2794.9|2793.7|2794.4|2793.2|107
1719402900000|2024-06-26 11:55:00|2795.4|2794.2|2795.9|2794.7|2795.9|2794.7|2795.4|2794.2|80
1719403200000|2024-06-26 12:00:00|2795.4|2794.2|2795.9|2794.7|2795.9|2794.7|2794.9|2793.7|89
1719403500000|2024-06-26 12:05:00|2795.4|2794.2|2794.9|2793.7|2795.9|2794.7|2794.9|2793.7|50
1719403800000|2024-06-26 12:10:00|2794.4|2793.2|2792.9|2791.7|2794.4|2793.2|2792.9|2791.7|122
1719404100000|2024-06-26 12:15:00|2792.7|2791.5|2792.9|2791.7|2793.9|2792.7|2792.7|2791.5|83
1719404400000|2024-06-26 12:20:00|2793.4|2792.2|2793.4|2792.2|2793.9|2792.7|2793.4|2792.2|30
1719404700000|2024-06-26 12:25:00|2793.2|2792|2792.4|2791.2|2793.4|2792.2|2792.4|2791.2|33
1719405000000|2024-06-26 12:30:00|2792.2|2791|2791.9|2790.7|2792.4|2791.2|2791.4|2790.2|62
1719405300000|2024-06-26 12:35:00|2792.2|2791|2791.4|2790.2|2792.4|2791.2|2790.9|2789.7|148
1719405600000|2024-06-26 12:40:00|2790.9|2789.7|2791.9|2790.7|2791.9|2790.7|2790.4|2789.2|79
1719405900000|2024-06-26 12:45:00|2791.7|2790.5|2789.9|2788.7|2791.9|2790.7|2789.9|2788.7|127
1719406200000|2024-06-26 12:50:00|2789.4|2788.2|2788.9|2787.7|2789.9|2788.7|2788.4|2787.2|117
1719406500000|2024-06-26 12:55:00|2788.7|2787.5|2788.4|2787.2|2788.9|2787.7|2787.9|2786.7|92
1719406800000|2024-06-26 13:00:00|2787.9|2786.7|2787.4|2786.2|2788.4|2787.2|2786.4|2785.2|105
1719407100000|2024-06-26 13:05:00|2786.9|2785.7|2785.9|2784.7|2786.9|2785.7|2784.4|2783.2|171
1719407400000|2024-06-26 13:10:00|2786.4|2785.2|2786.9|2785.7|2787.4|2786.2|2785.4|2784.2|67
1719407700000|2024-06-26 13:15:00|2786.4|2785.2|2786.9|2785.7|2787.2|2786|2786.4|2785.2|16
1719408000000|2024-06-26 13:20:00|2786.7|2785.5|2786.9|2785.7|2787.4|2786.2|2786.4|2785.2|59
1719408300000|2024-06-26 13:25:00|2787.4|2786.2|2788.9|2787.7|2788.9|2787.7|2786.9|2785.7|69
1719408600000|2024-06-26 13:30:00|2788.4|2787.2|2789.9|2788.7|2789.9|2788.7|2786.2|2785|374
1719408900000|2024-06-26 13:35:00|2789.7|2788.5|2790.4|2789.2|2792.4|2791.2|2789.4|2788.2|288
1719409200000|2024-06-26 13:40:00|2790.9|2789.7|2790.4|2789.2|2791.9|2790.7|2790.4|2789.2|290
1719409500000|2024-06-26 13:45:00|2790.9|2789.7|2789.4|2788.2|2791.9|2790.7|2788.4|2787.2|512
1719409800000|2024-06-26 13:50:00|2789.7|2788.5|2789.4|2788.2|2790.9|2789.7|2788.4|2787.2|235
1719410100000|2024-06-26 13:55:00|2789.2|2788|2789.9|2788.7|2791.4|2790.2|2788.9|2787.7|164
1719410400000|2024-06-26 14:00:00|2789.4|2788.2|2791.4|2790.2|2791.4|2790.2|2787.9|2786.7|230
1719410700000|2024-06-26 14:05:00|2791.9|2790.7|2791.9|2790.7|2791.9|2790.7|2790.9|2789.7|180
1719411000000|2024-06-26 14:10:00|2792.4|2791.2|2793.9|2792.7|2794.4|2793.2|2792.2|2791|118
1719411300000|2024-06-26 14:15:00|2794.2|2793|2794.4|2793.2|2794.4|2793.2|2792.9|2791.7|174
1719411600000|2024-06-26 14:20:00|2794.7|2793.5|2796.4|2795.2|2797.9|2796.7|2794.4|2793.2|178
1719411900000|2024-06-26 14:25:00|2796.9|2795.7|2793.9|2792.7|2796.9|2795.7|2792.9|2791.7|225
1719412200000|2024-06-26 14:30:00|2794.4|2793.2|2794.4|2793.2|2794.9|2793.7|2793.9|2792.7|123
1719412500000|2024-06-26 14:35:00|2794.9|2793.7|2794.9|2793.7|2795.9|2794.7|2794.4|2793.2|102
1719412800000|2024-06-26 14:40:00|2795.2|2794|2794.9|2793.7|2795.4|2794.2|2793.9|2792.7|103
1719413100000|2024-06-26 14:45:00|2795.4|2794.2|2795.4|2794.2|2796.9|2795.7|2794.9|2793.7|121
1719413400000|2024-06-26 14:50:00|2795.7|2794.5|2796.9|2795.7|2796.9|2795.7|2795.4|2794.2|74
1719413700000|2024-06-26 14:55:00|2796.4|2795.2|2794.9|2793.7|2797.4|2796.2|2794.4|2793.2|84
1719414000000|2024-06-26 15:00:00|2794.7|2793.5|2794.9|2793.7|2795.9|2794.7|2793.9|2792.7|155
1719414300000|2024-06-26 15:05:00|2795.4|2794.2|2791.9|2790.7|2795.4|2794.2|2791.9|2790.7|162
1719414600000|2024-06-26 15:10:00|2791.4|2790.2|2791.4|2790.2|2791.9|2790.7|2788.4|2787.2|242
1719414900000|2024-06-26 15:15:00|2791.7|2790.5|2792.9|2791.7|2792.9|2791.7|2791.4|2790.2|81
1719415200000|2024-06-26 15:20:00|2793.4|2792.2|2794.9|2793.7|2794.9|2793.7|2792.9|2791.7|112
1719415500000|2024-06-26 15:25:00|2794.4|2793.2|2793.4|2792.2|2795.4|2794.2|2793.4|2792.2|102
1719415800000|2024-06-26 15:30:00|2793.2|2792|2794.4|2793.2|2794.9|2793.7|2792.9|2791.7|146
1719416100000|2024-06-26 15:35:00|2793.9|2792.7|2795.4|2794.2|2795.4|2794.2|2793.4|2792.2|149
1719416400000|2024-06-26 15:40:00|2794.9|2793.7|2795.4|2794.2|2795.4|2794.2|2792.9|2791.7|118
1719416700000|2024-06-26 15:45:00|2795.2|2794|2795.9|2794.7|2796.4|2795.2|2794.4|2793.2|65
1719417000000|2024-06-26 15:50:00|2796.2|2795|2797.9|2796.7|2797.9|2796.7|2795.4|2794.2|266
1719417300000|2024-06-26 15:55:00|2797.4|2796.2|2798.4|2797.2|2798.4|2797.2|2796.4|2795.2|46
1719417600000|2024-06-26 16:00:00|2797.9|2796.7|2798.4|2797.2|2798.4|2797.2|2797.4|2796.2|37
1719417900000|2024-06-26 16:05:00|2798.7|2797.5|2799.9|2798.7|2799.9|2798.7|2798.4|2797.2|49
1719418200000|2024-06-26 16:10:00|2800.2|2799|2800.7|2799.5|2800.9|2799.7|2799.4|2798.2|73
1719418500000|2024-06-26 16:15:00|2800.4|2799.2|2799.9|2798.7|2800.9|2799.7|2799.4|2798.2|32
1719418800000|2024-06-26 16:20:00|2799.7|2798.5|2799.4|2798.2|2799.9|2798.7|2798.9|2797.7|31
1719419100000|2024-06-26 16:25:00|2799.9|2798.7|2799.9|2798.7|2801.9|2800.7|2799.4|2798.2|59
1719419400000|2024-06-26 16:30:00|2799.7|2798.5|2800.4|2799.2|2800.4|2799.2|2799.4|2798.2|64
1719419700000|2024-06-26 16:35:00|2799.9|2798.7|2798.4|2797.2|2800.4|2799.2|2797.9|2796.7|32
1719420000000|2024-06-26 16:40:00|2798.9|2797.7|2797.4|2796.2|2799.4|2798.2|2797.4|2796.2|49
1719420300000|2024-06-26 16:45:00|2797.7|2796.5|2795.9|2794.7|2798.2|2797|2795.7|2794.5|33
1719420600000|2024-06-26 16:50:00|2796.2|2795|2797.2|2796|2797.4|2796.2|2796.2|2795|18
1719420900000|2024-06-26 16:55:00|2797.4|2796.2|2796.4|2795.2|2797.9|2796.7|2796.4|2795.2|26
1719421200000|2024-06-26 17:00:00|2796.2|2795|2796.9|2795.7|2796.9|2795.7|2793.9|2792.7|152
1719421500000|2024-06-26 17:05:00|2796.7|2795.5|2796.4|2795.2|2797.4|2796.2|2794.4|2793.2|141
1719421800000|2024-06-26 17:10:00|2796.9|2795.7|2797.9|2796.7|2798.4|2797.2|2796.9|2795.7|45
1719422100000|2024-06-26 17:15:00|2797.4|2796.2|2795.4|2794.2|2797.9|2796.7|2795.4|2794.2|45
1719422400000|2024-06-26 17:20:00|2795.7|2794.5|2793.4|2792.2|2795.9|2794.7|2793.4|2792.2|132
1719422700000|2024-06-26 17:25:00|2793.9|2792.7|2793.9|2792.7|2793.9|2792.7|2792.9|2791.7|142
1719423000000|2024-06-26 17:30:00|2793.4|2792.2|2793.9|2792.7|2793.9|2792.7|2793.4|2792.2|97
1719423300000|2024-06-26 17:35:00|2793.4|2792.2|2792.9|2791.7|2793.4|2792.2|2792.9|2791.7|168
1719423600000|2024-06-26 17:40:00|2792.4|2791.2|2791.9|2790.7|2792.4|2791.2|2791.4|2790.2|82
1719423900000|2024-06-26 17:45:00|2791.4|2790.2|2791.4|2790.2|2791.9|2790.7|2791.4|2790.2|84
1719424200000|2024-06-26 17:50:00|||||||||61
1719424500000|2024-06-26 17:55:00|2791.9|2790.7|2791.9|2790.7|2791.9|2790.7|2791.9|2790.7|44
1719424800000|2024-06-26 18:00:00|2791.4|2790.2|2790.4|2789.2|2791.4|2790.2|2790.4|2789.2|113
1719425100000|2024-06-26 18:05:00|2790.9|2789.7|2792.4|2791.2|2792.4|2791.2|2790.4|2789.2|39
1719425400000|2024-06-26 18:10:00|2791.9|2790.7|2792.9|2791.7|2792.9|2791.7|2791.9|2790.7|42
1719425700000|2024-06-26 18:15:00|2793.2|2792|2793.4|2792.2|2793.4|2792.2|2792.9|2791.7|34
1719426000000|2024-06-26 18:20:00|2792.9|2791.7|2794.4|2793.2|2794.4|2793.2|2792.9|2791.7|23
1719426300000|2024-06-26 18:25:00|2794.2|2793|2793.9|2792.7|2794.4|2793.2|2793.4|2792.2|25
1719426600000|2024-06-26 18:30:00|2794.2|2793|2794.9|2793.7|2794.9|2793.7|2793.9|2792.7|25
1719426900000|2024-06-26 18:35:00|2795.2|2794|2793.9|2792.7|2795.2|2794|2793.4|2792.2|42
1719427200000|2024-06-26 18:40:00|2793.4|2792.2|2794.4|2793.2|2794.9|2793.7|2793.4|2792.2|40
1719427500000|2024-06-26 18:45:00|2794.7|2793.5|2795.4|2794.2|2795.4|2794.2|2793.9|2792.7|34
1719427800000|2024-06-26 18:50:00|2794.9|2793.7|2794.4|2793.2|2794.9|2793.7|2793.9|2792.7|55
1719428100000|2024-06-26 18:55:00|2794.2|2793|2792.9|2791.7|2794.2|2793|2792.9|2791.7|19
1719428400000|2024-06-26 19:00:00|2793.2|2792|2793.9|2792.7|2793.9|2792.7|2791.9|2790.7|50
1719428700000|2024-06-26 19:05:00|2793.7|2792.5|2792.9|2791.7|2794.4|2793.2|2792.9|2791.7|66
1719429000000|2024-06-26 19:10:00|2793.2|2792|2792.9|2791.7|2793.2|2792|2791.4|2790.2|69
1719429300000|2024-06-26 19:15:00|2793.4|2792.2|2793.4|2792.2|2793.9|2792.7|2792.9|2791.7|52
1719429600000|2024-06-26 19:20:00|2793.9|2792.7|2794.9|2793.7|2795.4|2794.2|2793.9|2792.7|36
1719429900000|2024-06-26 19:25:00|2794.4|2793.2|2795.4|2794.2|2795.7|2794.5|2794.4|2793.2|104
1719430200000|2024-06-26 19:30:00|2794.9|2793.7|2795.4|2794.2|2795.4|2794.2|2793.4|2792.2|189
1719430500000|2024-06-26 19:35:00|2795.2|2794|2796.9|2795.7|2796.9|2795.7|2794.9|2793.7|214
1719430800000|2024-06-26 19:40:00|2796.4|2795.2|2796.9|2795.7|2796.9|2795.7|2795.9|2794.7|61
1719431100000|2024-06-26 19:45:00|2796.4|2795.2|2796.4|2795.2|2796.4|2795.2|2795.4|2794.2|60
1719431400000|2024-06-26 19:50:00|2796.9|2795.7|2798.9|2797.7|2799.2|2798|2796.9|2795.7|215
1719431700000|2024-06-26 19:55:00|2799.2|2798|2794.9|2793.7|2799.9|2798.7|2794.4|2793.2|254
1719432000000|2024-06-26 20:00:00|2794.7|2793.5|2794.4|2793.2|2794.9|2793.7|2793.2|2792|84
1719432300000|2024-06-26 20:05:00|2794.7|2793.5|2794.4|2793.2|2795.4|2794.2|2793.9|2792.7|14
1719432600000|2024-06-26 20:10:00|2794.2|2793|2794.4|2793.2|2794.9|2793.7|2793.9|2792.7|13
1719432900000|2024-06-26 20:15:00|2793.9|2792.7|2795.9|2794.7|2795.9|2794.7|2793.9|2792.7|37
1719433200000|2024-06-26 20:20:00|2796.2|2795|2796.4|2795.2|2796.4|2795.2|2795.9|2794.7|10
1719433500000|2024-06-26 20:25:00|2796.7|2795.5|2796.2|2795|2796.9|2795.7|2796.2|2795|8
1719433800000|2024-06-26 20:30:00|2796.4|2795.2|2796.2|2795|2796.4|2795.2|2795.9|2794.7|1
1719434100000|2024-06-26 20:35:00|2796.4|2795.2|2796.9|2795.7|2796.9|2795.7|2796.4|2795.2|8
1719434400000|2024-06-26 20:40:00|2797.2|2796|2797.4|2796.2|2797.4|2796.2|2797.2|2796|7
1719434700000|2024-06-26 20:45:00|2797.7|2796.5|2796.9|2795.7|2797.9|2796.7|2796.9|2795.7|11
1719435000000|2024-06-26 20:50:00|2796.4|2795.2|2796.6|2794.6|2796.7|2795.5|2795.9|2794.5|14
1719435300000|2024-06-26 20:55:00|2796.8|2794.8|2797.8|2795.8|2797.9|2795.9|2796.6|2794.6|0
1719435600000|2024-06-26 21:00:00|2797.7|2795.7|2797.6|2795.6|2797.7|2795.7|2797.5|2795.5|2
1719435900000|2024-06-26 21:05:00|2797.7|2795.7|2797.5|2795.5|2797.8|2795.8|2797.5|2795.5|0
1719436200000|2024-06-26 21:10:00|2797.7|2795.7|2797.3|2795.3|2797.7|2795.7|2797.2|2795.2|0
1719436800000|2024-06-26 21:20:00|2797.2|2795.2|2797.5|2795.5|2797.5|2795.5|2797.2|2795.2|0
1719437100000|2024-06-26 21:25:00|2797.4|2795.4|2797.4|2795.4|2797.5|2795.5|2797.2|2795.2|0
1719437400000|2024-06-26 21:30:00|2797.5|2795.5|2797.4|2795.4|2797.7|2795.7|2797.4|2795.4|0
1719438000000|2024-06-26 21:40:00|2797.3|2795.3|2797.4|2795.4|2797.4|2795.4|2797.2|2795.2|0
1719438300000|2024-06-26 21:45:00|2797.3|2795.3|2797.3|2795.3|2797.4|2795.4|2797.3|2795.3|0
1719438600000|2024-06-26 21:50:00|2797.4|2795.4|2797.3|2795.3|2797.5|2795.5|2797.3|2795.3|0
1719438900000|2024-06-26 21:55:00|2797.4|2795.4|2797.4|2795.4|2797.4|2795.4|2797.4|2795.4|0
1719439200000|2024-06-26 22:00:00|2797.3|2795.3|2797.8|2795.8|2800.5|2798.5|2797.2|2795.2|0
1719439500000|2024-06-26 22:05:00|2797.9|2795.9|2797.8|2795.8|2798|2796|2797.8|2795.8|0
1719439800000|2024-06-26 22:10:00|2797.9|2795.9|2797.7|2795.7|2798.1|2796.1|2797.7|2795.7|0
1719440400000|2024-06-26 22:20:00|2797.9|2795.9|2797.4|2795.4|2798|2796|2797.3|2795.3|0
1719440700000|2024-06-26 22:25:00|2797.2|2795.2|2797.6|2795.6|2798|2796|2797.1|2795.1|0
1719441000000|2024-06-26 22:30:00|2797.5|2795.5|2797.8|2795.8|2797.9|2795.9|2797.5|2795.5|0
1719441300000|2024-06-26 22:35:00|2797.7|2795.7|2797.1|2795.1|2797.7|2795.7|2796.8|2794.8|0
1719441600000|2024-06-26 22:40:00|2797|2795|2796.6|2794.6|2797.4|2795.4|2796.4|2794.4|0
1719441900000|2024-06-26 22:45:00|2796.4|2794.4|2796.9|2794.9|2796.9|2794.9|2796.2|2794.2|0
1719442200000|2024-06-26 22:50:00|2796.5|2794.5|2796.7|2794.7|2796.8|2794.8|2796.2|2794.2|0
1719442500000|2024-06-26 22:55:00|2796.8|2794.8|2796.7|2794.7|2796.8|2794.8|2796.6|2794.6|0
1719442800000|2024-06-26 23:00:00|2796.9|2794.9|2796.7|2794.7|2797|2795|2796.6|2794.6|0
1719443100000|2024-06-26 23:05:00|2796.6|2794.6|2796.1|2794.1|2796.7|2794.7|2795.8|2793.8|0
1719443400000|2024-06-26 23:10:00|2796.2|2794.2|2795.6|2793.6|2796.2|2794.2|2795.6|2793.6|0
1719443700000|2024-06-26 23:15:00|2795.7|2793.7|2795|2793|2795.7|2793.7|2794.6|2792.6|0
1719444000000|2024-06-26 23:20:00|2794.8|2792.8|2794.3|2792.3|2795|2793|2794|2792|0
1719444300000|2024-06-26 23:25:00|2794.5|2792.5|2794.5|2792.5|2795|2793|2794.5|2792.5|0
1719444600000|2024-06-26 23:30:00|2794.2|2792.2|2793.3|2791.3|2794.5|2792.5|2792.7|2790.7|0
1719444900000|2024-06-26 23:35:00|2793.2|2791.2|2793.3|2791.3|2793.7|2791.7|2792.9|2790.9|0
1719445200000|2024-06-26 23:40:00|2793.2|2791.2|2792.7|2790.7|2793.5|2791.5|2792.4|2790.4|0
1719445500000|2024-06-26 23:45:00|2792.8|2790.8|2788.9|2787.7|2792.8|2791|2788.9|2787.7|550
1719445800000|2024-06-26 23:50:00|2789.2|2788|2788.4|2787.2|2789.4|2788.2|2787.4|2786.2|221
1719446100000|2024-06-26 23:55:00|2787.9|2786.7|2791.4|2790.2|2791.9|2790.7|2787.4|2786.2|371
1719446400000|2024-06-27 00:00:00|2791.2|2790.4|2794.7|2793.9|2797.7|2796.9|2791.2|2790.4|2986
1719446700000|2024-06-27 00:05:00|2795.2|2794.4|2796.5|2795.7|2796.7|2795.9|2792.2|2791.4|993
1719447000000|2024-06-27 00:10:00|2796.7|2795.9|2796.7|2795.9|2798.2|2797.4|2795.2|2794.4|598
1719447300000|2024-06-27 00:15:00|2796.2|2795.4|2797.2|2796.4|2800.2|2799.4|2795.2|2794.4|651
1719447600000|2024-06-27 00:20:00|2797|2796.2|2794.7|2793.9|2798.2|2797.4|2794.2|2793.4|818
1719447900000|2024-06-27 00:25:00|2794.2|2793.4|2796.2|2795.4|2799.2|2798.4|2792.7|2791.9|816
1719448200000|2024-06-27 00:30:00|2795.5|2794.7|2791.2|2790.4|2796.7|2795.9|2790.7|2789.9|786
1719448500000|2024-06-27 00:35:00|2790.7|2789.9|2793.7|2792.9|2796.5|2795.7|2790.2|2789.4|517
1719448800000|2024-06-27 00:40:00|2794.2|2793.4|2791.5|2790.7|2794.7|2793.9|2791.2|2790.4|594
1719449100000|2024-06-27 00:45:00|2791.7|2790.9|2791.2|2790.4|2792.2|2791.4|2787.7|2786.9|987
1719449400000|2024-06-27 00:50:00|2791.7|2790.9|2790.2|2789.4|2791.7|2790.9|2788.7|2787.9|400
1719449700000|2024-06-27 00:55:00|2790|2789.2|2787.7|2786.9|2790.2|2789.4|2787.7|2786.9|455
1719450000000|2024-06-27 01:00:00|2787.5|2786.7|2787.2|2786.4|2790.2|2789.4|2786.7|2785.9|885
1719450300000|2024-06-27 01:05:00|2787.7|2786.9|2786.2|2785.4|2788.7|2787.9|2786.2|2785.4|507
1719450600000|2024-06-27 01:10:00|2785.7|2784.9|2785.2|2784.4|2787.2|2786.4|2784.7|2783.9|590
1719450900000|2024-06-27 01:15:00|2785|2784.2|2788|2787.2|2788.2|2787.4|2784.2|2783.4|607
1719451200000|2024-06-27 01:20:00|2788.2|2787.4|2789.2|2788.4|2789.7|2788.9|2788.2|2787.4|420
1719451500000|2024-06-27 01:25:00|2789.7|2788.9|2790.7|2789.9|2792.2|2791.4|2788.7|2787.9|636
1719451800000|2024-06-27 01:30:00|2791.2|2790.4|2793.7|2792.9|2794.2|2793.4|2791|2790.2|479
1719452100000|2024-06-27 01:35:00|2793.2|2792.4|2792.7|2791.9|2794.7|2793.9|2792.2|2791.4|390
1719452400000|2024-06-27 01:40:00|2792.5|2791.7|2792.7|2791.9|2793.7|2792.9|2792.2|2791.4|251
1719452700000|2024-06-27 01:45:00|2792.2|2791.4|2792.2|2791.4|2793.2|2792.4|2791.5|2790.7|210
1719453000000|2024-06-27 01:50:00|2791.7|2790.9|2789.2|2788.4|2791.7|2790.9|2789.2|2788.4|286
1719453300000|2024-06-27 01:55:00|2789.5|2788.7|2789.2|2788.4|2789.7|2788.9|2788.7|2787.9|161
1719453600000|2024-06-27 02:00:00|2789.7|2788.9|2790.7|2789.9|2790.7|2789.9|2788.7|2787.9|347
1719453900000|2024-06-27 02:05:00|2791.2|2790.4|2791.2|2790.4|2791.7|2790.9|2790.2|2789.4|284
1719454200000|2024-06-27 02:10:00|2791.7|2790.9|2791.7|2790.9|2793.7|2792.9|2791.7|2790.9|266
1719454500000|2024-06-27 02:15:00|2791.5|2790.7|2791|2790.2|2793|2792.2|2790.2|2789.4|300
1719454800000|2024-06-27 02:20:00|2790.7|2789.9|2791.2|2790.4|2791.5|2790.7|2789.5|2788.7|233
1719455100000|2024-06-27 02:25:00|2791.7|2790.9|2793.7|2792.9|2794.2|2793.4|2791.2|2790.4|331
1719455400000|2024-06-27 02:30:00|2793.5|2792.7|2794.5|2793.7|2794.7|2793.9|2792.2|2791.4|164
1719455700000|2024-06-27 02:35:00|2794.2|2793.4|2794.2|2793.4|2795|2794.2|2793.7|2792.9|77
1719456000000|2024-06-27 02:40:00|2793.7|2792.9|2794.2|2793.4|2795.2|2794.4|2793.7|2792.9|132
1719456300000|2024-06-27 02:45:00|2794.7|2793.9|2794.7|2793.9|2795.7|2794.9|2794.2|2793.4|130
1719456600000|2024-06-27 02:50:00|2795.2|2794.4|2793.2|2792.4|2795.2|2794.4|2793.2|2792.4|96
1719456900000|2024-06-27 02:55:00|2793.7|2792.9|2794|2793.2|2794.7|2793.9|2793.7|2792.9|77
1719457200000|2024-06-27 03:00:00|2794.2|2793.4|2795.2|2794.4|2795.5|2794.7|2794|2793.2|44
1719457500000|2024-06-27 03:05:00|2795.7|2794.9|2795.2|2794.4|2795.7|2794.9|2795|2794.2|110
1719457800000|2024-06-27 03:10:00|2794.7|2793.9|2793.7|2792.9|2795.2|2794.4|2793.2|2792.4|229
1719458100000|2024-06-27 03:15:00|2793.2|2792.4|2792.2|2791.4|2793.2|2792.4|2792.2|2791.4|130
1719458400000|2024-06-27 03:20:00|2792.7|2791.9|2791.7|2790.9|2792.7|2791.9|2791.5|2790.7|113
1719458700000|2024-06-27 03:25:00|2792.2|2791.4|2792.2|2791.4|2792.2|2791.4|2792.2|2791.4|89
1719459000000|2024-06-27 03:30:00|2791.7|2790.9|2792.2|2791.4|2794.2|2793.4|2791.7|2790.9|925
1719459300000|2024-06-27 03:35:00|2792|2791.2|2790|2789.2|2792|2791.2|2788.7|2787.9|605
1719459600000|2024-06-27 03:40:00|2789.7|2788.9|2791.7|2790.9|2792.2|2791.4|2789.7|2788.9|239
1719459900000|2024-06-27 03:45:00|2792.2|2791.4|2791.7|2790.9|2792.7|2791.9|2790.2|2789.4|326
1719460200000|2024-06-27 03:50:00|2792.2|2791.4|2792.2|2791.4|2792.7|2791.9|2791.7|2790.9|162
1719460500000|2024-06-27 03:55:00|2791.7|2790.9|2790.7|2789.9|2792.2|2791.4|2790.2|2789.4|225
1719460800000|2024-06-27 04:00:00|2791.2|2790.4|2791.7|2790.9|2793|2792.2|2790.7|2789.9|297
1719461100000|2024-06-27 04:05:00|2791.5|2790.7|2791.2|2790.4|2791.7|2790.9|2790.7|2789.9|296
1719461400000|2024-06-27 04:10:00|2790.7|2789.9|2790.7|2789.9|2791.2|2790.4|2789.7|2788.9|476
1719461700000|2024-06-27 04:15:00|2791.2|2790.4|2790.7|2789.9|2792|2791.2|2790.5|2789.7|380
1719462000000|2024-06-27 04:20:00|2790.5|2789.7|2790.7|2789.9|2791|2790.2|2790|2789.2|366
1719462300000|2024-06-27 04:25:00|2791.2|2790.4|2790.7|2789.9|2791.7|2790.9|2790.7|2789.9|254
1719462600000|2024-06-27 04:30:00|2791.2|2790.4|2790.2|2789.4|2791.2|2790.4|2789.7|2788.9|359
1719462900000|2024-06-27 04:35:00|2790|2789.2|2789.2|2788.4|2790.2|2789.4|2788.7|2787.9|304
1719463200000|2024-06-27 04:40:00|2789|2788.2|2790.2|2789.4|2790.5|2789.7|2788.2|2787.4|330
1719463500000|2024-06-27 04:45:00|2790.5|2789.7|2791.2|2790.4|2791.5|2790.7|2789.7|2788.9|334
1719463800000|2024-06-27 04:50:00|2790.7|2789.9|2791.2|2790.4|2792|2791.2|2790.7|2789.9|215
1719464100000|2024-06-27 04:55:00|2791.5|2790.7|2791.5|2790.7|2791.7|2790.9|2790.5|2789.7|189
1719464400000|2024-06-27 05:00:00|2791.7|2790.9|2794.2|2793.4|2794.2|2793.4|2791.2|2790.4|495
1719464700000|2024-06-27 05:05:00|2794|2793.2|2793.2|2792.4|2794.5|2793.7|2793.2|2792.4|485
1719465000000|2024-06-27 05:10:00|2793.5|2792.7|2792.2|2791.4|2794|2793.2|2792.2|2791.4|387
1719465300000|2024-06-27 05:15:00|2792.5|2791.7|2792.7|2791.9|2793.2|2792.4|2792.2|2791.4|259
1719465600000|2024-06-27 05:20:00|2792.2|2791.4|2792.5|2791.7|2792.7|2791.9|2791.7|2790.9|386
1719465900000|2024-06-27 05:25:00|2792.2|2791.4|2792.7|2791.9|2793.2|2792.4|2791.7|2790.9|289
1719466200000|2024-06-27 05:30:00|2792.2|2791.4|2795.7|2794.9|2795.7|2794.9|2792.2|2791.4|457
1719466500000|2024-06-27 05:35:00|2796.2|2795.4|2796.2|2795.4|2796.2|2795.4|2795.2|2794.4|400
1719466800000|2024-06-27 05:40:00|2796.5|2795.7|2797.7|2796.9|2797.7|2796.9|2796.2|2795.4|644
1719467100000|2024-06-27 05:45:00|2797.5|2796.7|2797|2796.2|2798.2|2797.4|2796.7|2795.9|670
1719467400000|2024-06-27 05:50:00|2796.7|2795.9|2794.7|2793.9|2796.7|2795.9|2794|2793.2|884
1719467700000|2024-06-27 05:55:00|2794.2|2793.4|2793.7|2792.9|2794.2|2793.4|2790.2|2789.4|5027
1719468000000|2024-06-27 06:00:00|2793.2|2792.4|2793.2|2792.4|2793.7|2792.9|2791.2|2790.4|4190
1719468300000|2024-06-27 06:05:00|2792.7|2791.9|2793|2791|2793.3|2792.4|2791.2|2790.4|893
1719468600000|2024-06-27 06:10:00|2792.8|2790.8|2796.1|2794.1|2796.4|2794.4|2791.8|2789.8|1
1719468900000|2024-06-27 06:15:00|2795.9|2793.9|2795.9|2793.9|2796.4|2794.4|2795.6|2793.6|682
1719469200000|2024-06-27 06:20:00|2796|2794|2796.1|2794.1|2796.7|2794.7|2796|2794|0
1719469500000|2024-06-27 06:25:00|2796.2|2794.2|2796.5|2794.5|2796.7|2794.7|2795.8|2793.8|0
1719469800000|2024-06-27 06:30:00|2796.6|2794.6|2796.4|2794.4|2796.7|2794.7|2796.4|2794.4|0
1719470100000|2024-06-27 06:35:00|2796.1|2794.1|2796|2794|2796.4|2794.4|2795.6|2793.6|0
1719470400000|2024-06-27 06:40:00|2795.9|2793.9|2795.8|2793.8|2795.9|2793.9|2795.6|2793.6|0
1719470700000|2024-06-27 06:45:00|2795.9|2793.9|2796.1|2794.1|2796.1|2794.1|2795.6|2793.6|0
1719471000000|2024-06-27 06:50:00|2796|2794|2796|2794|2796.1|2794.1|2795.9|2793.9|0
1719471300000|2024-06-27 06:55:00|2795.8|2793.8|2795.3|2793.3|2796.1|2794.1|2795.3|2793.3|0
1719471600000|2024-06-27 07:00:00|2795.4|2793.4|2796|2794|2796.4|2794.4|2795.4|2793.4|0
1719471900000|2024-06-27 07:05:00|2796.1|2794.1|2796.7|2794.7|2796.7|2794.7|2795.5|2793.5|0
1719472200000|2024-06-27 07:10:00|2796.6|2794.6|2796.4|2794.4|2796.7|2794.7|2795.9|2793.9|0
1719472500000|2024-06-27 07:15:00|2796.7|2794.7|2797.7|2795.7|2797.9|2795.9|2796.6|2794.6|0
1719472800000|2024-06-27 07:20:00|2797.9|2795.9|2797.5|2795.5|2798|2796|2797.4|2795.4|0
1719473100000|2024-06-27 07:25:00|2797.3|2795.3|2797.9|2795.9|2798|2796|2797.2|2795.2|0
1719473400000|2024-06-27 07:30:00|2797.7|2795.7|2795.4|2794.2|2798.4|2797.2|2794.9|2793.7|325
1719473700000|2024-06-27 07:35:00|2795.7|2794.5|2795.4|2794.2|2795.9|2794.7|2794.9|2793.7|97
1719474000000|2024-06-27 07:40:00|2795.7|2794.5|2794.9|2793.7|2795.9|2794.7|2794.4|2793.2|102
1719474300000|2024-06-27 07:45:00|2795.2|2794|2794.4|2793.2|2795.2|2794|2794.4|2793.2|58
1719474600000|2024-06-27 07:50:00|2794.7|2793.5|2795.2|2794|2795.9|2794.7|2794.7|2793.5|80
1719474900000|2024-06-27 07:55:00|2795.4|2794.2|2794.9|2793.7|2795.9|2794.7|2794.9|2793.7|109
1719475200000|2024-06-27 08:00:00|2794.4|2793.2|2795.7|2794.5|2796.4|2795.2|2794.4|2793.2|83
1719475500000|2024-06-27 08:05:00|2795.9|2794.7|2794.9|2793.7|2796.4|2795.2|2794.4|2793.2|80
1719475800000|2024-06-27 08:10:00|2794.4|2793.2|2795.4|2794.2|2795.7|2794.5|2793.9|2792.7|59
1719476100000|2024-06-27 08:15:00|2794.9|2793.7|2794.4|2793.2|2795.4|2794.2|2793.9|2792.7|36
1719476400000|2024-06-27 08:20:00|2794.2|2793|2793.4|2792.2|2795.4|2794.2|2793.4|2792.2|64
1719476700000|2024-06-27 08:25:00|2793.7|2792.5|2793.7|2792.5|2793.9|2792.7|2792.4|2791.2|77
1719477000000|2024-06-27 08:30:00|2793.4|2792.2|2793.4|2792.2|2794.4|2793.2|2793.4|2792.2|50
1719477300000|2024-06-27 08:35:00|2793.9|2792.7|2793.9|2792.7|2794.4|2793.2|2793.4|2792.2|37
1719477600000|2024-06-27 08:40:00|2793.7|2792.5|2793.9|2792.7|2794.4|2793.2|2792.9|2791.7|41
1719477900000|2024-06-27 08:45:00|2793.4|2792.2|2794.4|2793.2|2794.9|2793.7|2793.4|2792.2|31
1719478200000|2024-06-27 08:50:00|2794.7|2793.5|2794.4|2793.2|2794.9|2793.7|2793.4|2792.2|22
1719478500000|2024-06-27 08:55:00|2794.7|2793.5|2794.9|2793.7|2795.4|2794.2|2794.4|2793.2|36
1719478800000|2024-06-27 09:00:00|2794.7|2793.5|2795.4|2794.2|2795.4|2794.2|2794.4|2793.2|59
1719479100000|2024-06-27 09:05:00|2795.2|2794|2794.9|2793.7|2795.4|2794.2|2794.4|2793.2|41
1719479400000|2024-06-27 09:10:00|2794.4|2793.2|2795.9|2794.7|2796.4|2795.2|2794.4|2793.2|32
1719479700000|2024-06-27 09:15:00|2796.4|2795.2|2797.9|2796.7|2797.9|2796.7|2796.4|2795.2|73
1719480000000|2024-06-27 09:20:00|2797.7|2796.5|2796.4|2795.2|2797.9|2796.7|2796.4|2795.2|62
1719480300000|2024-06-27 09:25:00|2796.7|2795.5|2797.4|2796.2|2797.4|2796.2|2796.4|2795.2|40
1719480600000|2024-06-27 09:30:00|2797.2|2796|2797.4|2796.2|2797.4|2796.2|2796.9|2795.7|38
1719480900000|2024-06-27 09:35:00|2797.9|2796.7|2797.9|2796.7|2798.4|2797.2|2797.7|2796.5|29
1719481200000|2024-06-27 09:40:00|2797.4|2796.2|2796.4|2795.2|2797.4|2796.2|2796.4|2795.2|46
1719481500000|2024-06-27 09:45:00|2796.2|2795|2796.4|2795.2|2796.9|2795.7|2795.7|2794.5|122
1719481800000|2024-06-27 09:50:00|2795.9|2794.7|2796.2|2795|2796.4|2795.2|2795.9|2794.7|21
1719482100000|2024-06-27 09:55:00|2796.4|2795.2|2795.4|2794.2|2796.4|2795.2|2795.4|2794.2|82
1719482400000|2024-06-27 10:00:00|2795.9|2794.7|2795.4|2794.2|2795.9|2794.7|2795.4|2794.2|61
1719482700000|2024-06-27 10:05:00|2795.7|2794.5|2795.4|2794.2|2796.4|2795.2|2795.4|2794.2|40
1719483000000|2024-06-27 10:10:00|2795.2|2794|2794.4|2793.2|2795.4|2794.2|2794.4|2793.2|32
1719483300000|2024-06-27 10:15:00|2794.9|2793.7|2794.9|2793.7|2795.4|2794.2|2794.4|2793.2|79
1719483600000|2024-06-27 10:20:00|2794.7|2793.5|2794.9|2793.7|2795.2|2794|2794.4|2793.2|22
1719483900000|2024-06-27 10:25:00|2794.7|2793.5|2795.4|2794.2|2795.4|2794.2|2794.4|2793.2|64
1719484200000|2024-06-27 10:30:00|2795.9|2794.7|2795.9|2794.7|2796.4|2795.2|2795.9|2794.7|38
1719484500000|2024-06-27 10:35:00|2795.7|2794.5|2795.7|2794.5|2795.9|2794.7|2795.4|2794.2|5
1719484800000|2024-06-27 10:40:00|2795.4|2794.2|2795.4|2794.2|2795.9|2794.7|2795.4|2794.2|19
1719485100000|2024-06-27 10:45:00|2795.9|2794.7|2796.4|2795.2|2796.4|2795.2|2795.4|2794.2|79
1719485400000|2024-06-27 10:50:00|2795.9|2794.7|2796.9|2795.7|2796.9|2795.7|2795.9|2794.7|120
1719485700000|2024-06-27 10:55:00|2797.4|2796.2|2796.4|2795.2|2797.4|2796.2|2796.4|2795.2|71
1719486000000|2024-06-27 11:00:00|2796.7|2795.5|2795.9|2794.7|2796.9|2795.7|2794.9|2793.7|90
1719486300000|2024-06-27 11:05:00|2795.4|2794.2|2794.9|2793.7|2795.7|2794.5|2794.9|2793.7|55
1719486600000|2024-06-27 11:10:00|2795.2|2794|2794.4|2793.2|2795.2|2794|2793.9|2792.7|27
1719486900000|2024-06-27 11:15:00|2794.7|2793.5|2793.9|2792.7|2794.9|2793.7|2793.9|2792.7|23
1719487200000|2024-06-27 11:20:00|2793.7|2792.5|2794.4|2793.2|2794.4|2793.2|2793.4|2792.2|20
1719487500000|2024-06-27 11:25:00|2794.7|2793.5|2794.9|2793.7|2794.9|2793.7|2794.4|2793.2|12
1719487800000|2024-06-27 11:30:00|2795.2|2794|2795.9|2794.7|2795.9|2794.7|2795.2|2794|31
1719488100000|2024-06-27 11:35:00|2796.2|2795|2795.4|2794.2|2796.9|2795.7|2795.4|2794.2|36
1719488400000|2024-06-27 11:40:00|2795.9|2794.7|2797.9|2796.7|2798.4|2797.2|2795.4|2794.2|353
1719488700000|2024-06-27 11:45:00|2798.4|2797.2|2798.4|2797.2|2799.4|2798.2|2797.9|2796.7|325
1719489000000|2024-06-27 11:50:00|2798.2|2797|2796.9|2795.7|2798.4|2797.2|2796.7|2795.5|29
1719489300000|2024-06-27 11:55:00|2796.7|2795.5|2796.7|2795.5|2796.9|2795.7|2796.4|2795.2|33
1719489600000|2024-06-27 12:00:00|2796.9|2795.7|2796.4|2795.2|2797.4|2796.2|2796.2|2795|12
1719489900000|2024-06-27 12:05:00|2796.2|2795|2796.7|2795.5|2796.9|2795.7|2795.9|2794.7|25
1719490200000|2024-06-27 12:10:00|2796.4|2795.2|2796.7|2795.5|2797.4|2796.2|2796.2|2795|28
1719490500000|2024-06-27 12:15:00|2796.4|2795.2|2796.9|2795.7|2796.9|2795.7|2796.4|2795.2|28
1719490800000|2024-06-27 12:20:00|2796.7|2795.5|2797.4|2796.2|2797.4|2796.2|2796.7|2795.5|26
1719491100000|2024-06-27 12:25:00|2797.2|2796|2797.7|2796.5|2797.9|2796.7|2796.9|2795.7|36
1719491400000|2024-06-27 12:30:00|2798.7|2797.5|2798.4|2797.2|2799.2|2798|2796.4|2795.2|70
1719491700000|2024-06-27 12:35:00|2798.7|2797.5|2798.9|2797.7|2799.4|2798.2|2797.9|2796.7|34
1719492000000|2024-06-27 12:40:00|2798.7|2797.5|2798.4|2797.2|2798.9|2797.7|2798.4|2797.2|64
1719492300000|2024-06-27 12:45:00|2798.7|2797.5|2797.9|2796.7|2798.7|2797.5|2796.9|2795.7|100
1719492600000|2024-06-27 12:50:00|2798.4|2797.2|2798.4|2797.2|2798.9|2797.7|2797.9|2796.7|134
1719492900000|2024-06-27 12:55:00|2798.9|2797.7|2800.2|2799|2800.9|2799.7|2798.4|2797.2|80
1719493200000|2024-06-27 13:00:00|2799.9|2798.7|2800.4|2799.2|2801.4|2800.2|2799.9|2798.7|109
1719493500000|2024-06-27 13:05:00|2800.2|2799|2800.4|2799.2|2800.9|2799.7|2799.9|2798.7|47
1719493800000|2024-06-27 13:10:00|2800.9|2799.7|2799.4|2798.2|2800.9|2799.7|2798.9|2797.7|80
1719494100000|2024-06-27 13:15:00|2799.9|2798.7|2799.4|2798.2|2800.4|2799.2|2799.2|2798|130
1719494400000|2024-06-27 13:20:00|2799.7|2798.5|2799.9|2798.7|2800.9|2799.7|2799.4|2798.2|67
1719494700000|2024-06-27 13:25:00|2800.2|2799|2799.9|2798.7|2800.4|2799.2|2799.9|2798.7|50
1719495000000|2024-06-27 13:30:00|2799.7|2798.5|2800.9|2799.7|2801.4|2800.2|2798.4|2797.2|278
1719495300000|2024-06-27 13:35:00|2801.4|2800.2|2805.4|2804.2|2805.4|2804.2|2801.4|2800.2|384
1719495600000|2024-06-27 13:40:00|2804.9|2803.7|2807.4|2806.2|2807.4|2806.2|2804.9|2803.7|324
1719495900000|2024-06-27 13:45:00|2807.9|2806.7|2807.4|2806.2|2809.2|2808|2806.9|2805.7|217
1719496200000|2024-06-27 13:50:00|2807.2|2806|2806.4|2805.2|2807.4|2806.2|2803.9|2802.7|330
1719496500000|2024-06-27 13:55:00|2806.9|2805.7|2809.4|2808.2|2809.4|2808.2|2806.4|2805.2|253
1719496800000|2024-06-27 14:00:00|2809.9|2808.7|2810.9|2809.7|2812.4|2811.2|2809.4|2808.2|336
1719497100000|2024-06-27 14:05:00|2811.4|2810.2|2811.4|2810.2|2812.4|2811.2|2809.4|2808.2|347
1719497400000|2024-06-27 14:10:00|2811.9|2810.7|2813.4|2812.2|2813.4|2812.2|2811.4|2810.2|256
1719497700000|2024-06-27 14:15:00|2812.9|2811.7|2811.9|2810.7|2813.4|2812.2|2811.4|2810.2|331
1719498000000|2024-06-27 14:20:00|2811.4|2810.2|2811.9|2810.7|2812.9|2811.7|2810.9|2809.7|306
1719498300000|2024-06-27 14:25:00|2812.4|2811.2|2813.9|2812.7|2813.9|2812.7|2812.4|2811.2|342
1719498600000|2024-06-27 14:30:00|2813.4|2812.2|2813.4|2812.2|2813.9|2812.7|2812.4|2811.2|376
1719498900000|2024-06-27 14:35:00|2812.9|2811.7|2814.4|2813.2|2814.4|2813.2|2810.9|2809.7|400
1719499200000|2024-06-27 14:40:00|2814.9|2813.7|2814.4|2813.2|2815.2|2814|2812.9|2811.7|371
1719499500000|2024-06-27 14:45:00|2813.9|2812.7|2812.4|2811.2|2814.4|2813.2|2811.9|2810.7|258
1719499800000|2024-06-27 14:50:00|2811.9|2810.7|2810.9|2809.7|2812.4|2811.2|2809.9|2808.7|367
1719500100000|2024-06-27 14:55:00|2811.2|2810|2810.9|2809.7|2811.4|2810.2|2810.4|2809.2|276
1719500400000|2024-06-27 15:00:00|2811.2|2810|2808.4|2807.2|2811.2|2810|2808.4|2807.2|301
1719500700000|2024-06-27 15:05:00|2808.2|2807|2808.4|2807.2|2808.4|2807.2|2806.9|2805.7|309
1719501000000|2024-06-27 15:10:00|2808.7|2807.5|2808.9|2807.7|2809.9|2808.7|2807.4|2806.2|337
1719501300000|2024-06-27 15:15:00|2809.2|2808|2810.9|2809.7|2810.9|2809.7|2808.9|2807.7|232
1719501600000|2024-06-27 15:20:00|2810.4|2809.2|2808.9|2807.7|2810.4|2809.2|2808.4|2807.2|300
1719501900000|2024-06-27 15:25:00|2809.4|2808.2|2807.9|2806.7|2809.9|2808.7|2807.4|2806.2|273
1719502200000|2024-06-27 15:30:00|2807.7|2806.5|2807.4|2806.2|2808.2|2807|2806.4|2805.2|225
1719502500000|2024-06-27 15:35:00|2807.9|2806.7|2807.9|2806.7|2807.9|2806.7|2806.2|2805|153
1719502800000|2024-06-27 15:40:00|2807.4|2806.2|2806.4|2805.2|2807.9|2806.7|2805.9|2804.7|149
1719503100000|2024-06-27 15:45:00|2806.9|2805.7|2807.4|2806.2|2807.9|2806.7|2805.9|2804.7|162
1719503400000|2024-06-27 15:50:00|2806.9|2805.7|2806.4|2805.2|2807.4|2806.2|2806.4|2805.2|119
1719503700000|2024-06-27 15:55:00|2805.9|2804.7|2807.9|2806.7|2808.4|2807.2|2805.9|2804.7|112
1719504000000|2024-06-27 16:00:00|2807.4|2806.2|2807.9|2806.7|2807.9|2806.7|2806.9|2805.7|136
1719504300000|2024-06-27 16:05:00|2808.2|2807|2808.4|2807.2|2809.2|2808|2807.9|2806.7|84
1719504600000|2024-06-27 16:10:00|2808.7|2807.5|2809.9|2808.7|2809.9|2808.7|2808.4|2807.2|74
1719504900000|2024-06-27 16:15:00|2809.4|2808.2|2808.9|2807.7|2810.2|2809|2808.9|2807.7|44
1719505200000|2024-06-27 16:20:00|2809.4|2808.2|2810.2|2809|2810.2|2809|2808.9|2807.7|38
1719505500000|2024-06-27 16:25:00|2809.9|2808.7|2810.4|2809.2|2810.9|2809.7|2809.4|2808.2|64
1719505800000|2024-06-27 16:30:00|2810.9|2809.7|2810.9|2809.7|2811.4|2810.2|2810.4|2809.2|90
1719506100000|2024-06-27 16:35:00|2811.4|2810.2|2810.9|2809.7|2811.7|2810.5|2810.4|2809.2|63
1719506400000|2024-06-27 16:40:00|2810.4|2809.2|2811.4|2810.2|2811.4|2810.2|2810.4|2809.2|63
1719506700000|2024-06-27 16:45:00|2811.7|2810.5|2810.9|2809.7|2811.9|2810.7|2810.9|2809.7|81
1719507000000|2024-06-27 16:50:00|2811.4|2810.2|2811.4|2810.2|2811.9|2810.7|2810.9|2809.7|57
1719507300000|2024-06-27 16:55:00|2811.9|2810.7|2810.4|2809.2|2811.9|2810.7|2810.4|2809.2|121
1719507600000|2024-06-27 17:00:00|2810.7|2809.5|2810.9|2809.7|2811.4|2810.2|2809.9|2808.7|107
1719507900000|2024-06-27 17:05:00|2810.4|2809.2|2810.9|2809.7|2811.4|2810.2|2810.4|2809.2|65
1719508200000|2024-06-27 17:10:00|2810.7|2809.5|2809.9|2808.7|2810.9|2809.7|2809.9|2808.7|71
1719508500000|2024-06-27 17:15:00|2809.4|2808.2|2808.7|2807.5|2809.9|2808.7|2808.7|2807.5|70
1719508800000|2024-06-27 17:20:00|2808.9|2807.7|2811.2|2810|2811.2|2810|2808.9|2807.7|76
1719509100000|2024-06-27 17:25:00|2811.4|2810.2|2811.4|2810.2|2811.9|2810.7|2810.7|2809.5|49
1719509400000|2024-06-27 17:30:00|2810.9|2809.7|2810.9|2809.7|2811.4|2810.2|2810.4|2809.2|105
1719509700000|2024-06-27 17:35:00|2811.4|2810.2|2811.4|2810.2|2811.7|2810.5|2810.9|2809.7|67
1719510000000|2024-06-27 17:40:00|2811.7|2810.5|2811.9|2810.7|2811.9|2810.7|2811.4|2810.2|28
1719510300000|2024-06-27 17:45:00|2811.4|2810.2|2811.9|2810.7|2811.9|2810.7|2811.4|2810.2|34
1719510600000|2024-06-27 17:50:00|2812.2|2811|2811.9|2810.7|2812.2|2811|2810.9|2809.7|118
1719510900000|2024-06-27 17:55:00|2811.4|2810.2|2810.9|2809.7|2811.4|2810.2|2810.9|2809.7|52
1719511200000|2024-06-27 18:00:00|2810.4|2809.2|2808.7|2807.5|2810.9|2809.7|2806.7|2805.5|201
1719511500000|2024-06-27 18:05:00|2808.4|2807.2|2809.4|2808.2|2809.9|2808.7|2807.9|2806.7|73
1719511800000|2024-06-27 18:10:00|2809.7|2808.5|2808.9|2807.7|2809.9|2808.7|2808.4|2807.2|62
1719512100000|2024-06-27 18:15:00|2808.4|2807.2|2808.4|2807.2|2808.9|2807.7|2807.4|2806.2|67
1719512400000|2024-06-27 18:20:00|2808.7|2807.5|2808.9|2807.7|2808.9|2807.7|2807.9|2806.7|72
1719512700000|2024-06-27 18:25:00|2808.7|2807.5|2808.4|2807.2|2809.4|2808.2|2807.9|2806.7|59
1719513000000|2024-06-27 18:30:00|2808.2|2807|2809.9|2808.7|2809.9|2808.7|2807.9|2806.7|116
1719513300000|2024-06-27 18:35:00|2809.4|2808.2|2809.4|2808.2|2809.9|2808.7|2808.9|2807.7|92
1719513600000|2024-06-27 18:40:00|2809.7|2808.5|2810.2|2809|2810.2|2809|2809.2|2808|57
1719513900000|2024-06-27 18:45:00|2809.9|2808.7|2811.4|2810.2|2811.7|2810.5|2809.9|2808.7|79
1719514200000|2024-06-27 18:50:00|2811.7|2810.5|2811.4|2810.2|2812.4|2811.2|2811.4|2810.2|101
1719514500000|2024-06-27 18:55:00|2811.9|2810.7|2810.9|2809.7|2811.9|2810.7|2809.9|2808.7|128
1719514800000|2024-06-27 19:00:00|2811.4|2810.2|2811.4|2810.2|2811.4|2810.2|2810.4|2809.2|115
1719515100000|2024-06-27 19:05:00|2810.9|2809.7|2811.4|2810.2|2811.4|2810.2|2810.4|2809.2|43
1719515400000|2024-06-27 19:10:00|2811.7|2810.5|2811.9|2810.7|2812.4|2811.2|2811.7|2810.5|143
1719515700000|2024-06-27 19:15:00|2812.4|2811.2|2811.4|2810.2|2812.4|2811.2|2811.2|2810|96
1719516000000|2024-06-27 19:20:00|2811.9|2810.7|2812.4|2811.2|2812.4|2811.2|2811.9|2810.7|19
1719516300000|2024-06-27 19:25:00|2812.9|2811.7|2811.9|2810.7|2812.9|2811.7|2811.9|2810.7|85
1719516600000|2024-06-27 19:30:00|2811.4|2810.2|2811.2|2810|2811.9|2810.7|2810.9|2809.7|76
1719516900000|2024-06-27 19:35:00|2811.4|2810.2|2812.4|2811.2|2812.4|2811.2|2810.9|2809.7|43
1719517200000|2024-06-27 19:40:00|2812.9|2811.7|2811.9|2810.7|2812.9|2811.7|2811.4|2810.2|123
1719517500000|2024-06-27 19:45:00|2812.4|2811.2|2811.9|2810.7|2812.4|2811.2|2810.9|2809.7|68
1719517800000|2024-06-27 19:50:00|2811.7|2810.5|2810.2|2809|2811.9|2810.7|2809.9|2808.7|157
1719518100000|2024-06-27 19:55:00|2809.9|2808.7|2811.9|2810.7|2812.9|2811.7|2809.9|2808.7|245
1719518400000|2024-06-27 20:00:00|2811.4|2810.2|2811.9|2810.7|2812.2|2811|2811.4|2810.2|13
1719518700000|2024-06-27 20:05:00|2811.4|2810.2|2812.7|2811.5|2812.9|2811.7|2811.4|2810.2|16
1719519000000|2024-06-27 20:10:00|2812.4|2811.2|2812.4|2811.2|2812.7|2811.5|2812.4|2811.2|5
1719519300000|2024-06-27 20:15:00|2812.7|2811.5|2812.4|2811.2|2812.7|2811.5|2812.4|2811.2|0
1719519600000|2024-06-27 20:20:00|2812.2|2811|2812.4|2811.2|2812.4|2811.2|2811.9|2810.7|9
1719519900000|2024-06-27 20:25:00|2811.9|2810.7|2811.9|2810.7|2811.9|2810.7|2811.9|2810.7|4
1719520200000|2024-06-27 20:30:00|||||||||3
1719520500000|2024-06-27 20:35:00|2812.2|2811|2812.2|2811|2812.2|2811|2812.2|2811|3
1719520800000|2024-06-27 20:40:00|2811.9|2810.7|2812.2|2811|2812.2|2811|2811.9|2810.7|4
1719521100000|2024-06-27 20:45:00|2812.4|2811.2|2811.9|2810.7|2812.4|2811.2|2811.9|2810.7|6
1719521400000|2024-06-27 20:50:00|2811.7|2810.5|2812.8|2810.8|2812.8|2810.8|2811.7|2810.5|14
1719521700000|2024-06-27 20:55:00|2812.7|2810.7|2811.8|2809.8|2812.7|2810.7|2811.8|2809.8|0
1719522000000|2024-06-27 21:00:00|2811.7|2809.7|2811.8|2809.8|2811.8|2809.8|2811.7|2809.7|2
1719522300000|2024-06-27 21:05:00|2811.7|2809.7|2812.1|2810.1|2813.1|2811.1|2811.7|2809.7|0
1719522600000|2024-06-27 21:10:00|2812|2810|2811.7|2809.7|2812|2810|2811.7|2809.7|0
1719522900000|2024-06-27 21:15:00|2811.6|2809.6|2812.5|2810.5|2812.9|2810.9|2811.6|2809.6|0
1719523200000|2024-06-27 21:20:00|2812.4|2810.4|2812.4|2810.4|2812.4|2810.4|2812.1|2810.1|0
1719523500000|2024-06-27 21:25:00|2812.3|2810.3|2812.1|2810.1|2812.3|2810.3|2812.1|2810.1|0
1719523800000|2024-06-27 21:30:00|2812.2|2810.2|2812|2810|2812.2|2810.2|2811.9|2809.9|0
1719524100000|2024-06-27 21:35:00|2811.9|2809.9|2811.9|2809.9|2811.9|2809.9|2811.9|2809.9|0
1719524700000|2024-06-27 21:45:00|2811.8|2809.8|2811.8|2809.8|2811.8|2809.8|2811.8|2809.8|0
1719525000000|2024-06-27 21:50:00|2811.9|2809.9|2811.9|2809.9|2811.9|2809.9|2811.8|2809.8|0
1719525300000|2024-06-27 21:55:00|2812|2810|2812|2810|2812|2810|2812|2810|0
1719525600000|2024-06-27 22:00:00|2811.5|2809.5|2810.5|2808.5|2812.8|2810.8|2810.5|2808.5|0
1719525900000|2024-06-27 22:05:00|2810.2|2808.2|2810.3|2808.3|2810.3|2808.3|2809.9|2807.9|0
1719526200000|2024-06-27 22:10:00|2810.4|2808.4|2810.7|2808.7|2810.8|2808.8|2810.4|2808.4|0
1719526500000|2024-06-27 22:15:00|2810.6|2808.6|2809.9|2807.9|2810.7|2808.7|2809.9|2807.9|0
1719526800000|2024-06-27 22:20:00|2810|2808|2810|2808|2810|2808|2809.9|2807.9|0
1719527100000|2024-06-27 22:25:00|2809.9|2807.9|2810.8|2808.8|2810.8|2808.8|2809.9|2807.9|0
1719527400000|2024-06-27 22:30:00|2811|2809|2810.8|2808.8|2811.1|2809.1|2810.8|2808.8|0
1719527700000|2024-06-27 22:35:00|2811|2809|2811|2809|2811.1|2809.1|2811|2809|0
1719528000000|2024-06-27 22:40:00|2811.1|2809.1|2811.1|2809.1|2811.1|2809.1|2811.1|2809.1|0
1719528300000|2024-06-27 22:45:00|2811.2|2809.2|2811.1|2809.1|2811.2|2809.2|2811.1|2809.1|0
1719528600000|2024-06-27 22:50:00|2811|2809|2810.9|2808.9|2811|2809|2810.9|2808.9|0
1719528900000|2024-06-27 22:55:00|2811|2809|2810.8|2808.8|2811.1|2809.1|2810.8|2808.8|0
1719529200000|2024-06-27 23:00:00|2810.7|2808.7|2810.6|2808.6|2811.2|2809.2|2809.8|2807.8|0
1719529500000|2024-06-27 23:05:00|2810.8|2808.8|2811.2|2809.2|2811.2|2809.2|2810.8|2808.8|0
1719530100000|2024-06-27 23:15:00|2811.3|2809.3|2811.9|2809.9|2812|2810|2811.3|2809.3|0
1719530400000|2024-06-27 23:20:00|2812|2810|2812.6|2810.6|2813|2811|2812|2810|0
1719530700000|2024-06-27 23:25:00|2812.2|2810.2|2812.7|2810.7|2813.1|2811.1|2812.2|2810.2|0
1719531000000|2024-06-27 23:30:00|2812.9|2810.9|2812.9|2810.9|2813|2811|2811.6|2809.6|0
1719531300000|2024-06-27 23:35:00|2813.2|2811.2|2812.5|2810.5|2813.2|2811.2|2812.1|2810.1|0
1719531600000|2024-06-27 23:40:00|2812.6|2810.6|2812.3|2810.3|2812.6|2810.6|2811.6|2809.6|0
1719531900000|2024-06-27 23:45:00|2812.4|2810.4|2810.4|2809.2|2812.4|2810.4|2806.4|2805.2|456
1719532200000|2024-06-27 23:50:00|2810.9|2809.7|2808.9|2807.7|2810.9|2809.7|2808.9|2807.7|238
1719532500000|2024-06-27 23:55:00|2808.4|2807.2|2808.7|2807.5|2810.4|2809.2|2807.9|2806.7|223
1719532800000|2024-06-28 00:00:00|2808.5|2807.7|2813.2|2812.4|2815.2|2814.4|2808.5|2807.7|3029
1719533100000|2024-06-28 00:05:00|2813.7|2812.9|2813.7|2812.9|2819.2|2818.4|2812.2|2811.4|1382
1719533400000|2024-06-28 00:10:00|2814.2|2813.4|2813.5|2812.7|2815.2|2814.4|2811.7|2810.9|764
1719533700000|2024-06-28 00:15:00|2813.2|2812.4|2817.7|2816.9|2818.2|2817.4|2811.7|2810.9|1456
1719534000000|2024-06-28 00:20:00|2817.2|2816.4|2819|2818.2|2819|2818.2|2814.5|2813.7|507
1719534300000|2024-06-28 00:25:00|2818.7|2817.9|2815.2|2814.4|2819.7|2818.9|2815.2|2814.4|542
1719534600000|2024-06-28 00:30:00|2815|2814.2|2811.7|2810.9|2815.2|2814.4|2811.2|2810.4|760
1719534900000|2024-06-28 00:35:00|2812.2|2811.4|2812.2|2811.4|2813.7|2812.9|2810.7|2809.9|628
1719535200000|2024-06-28 00:40:00|2812|2811.2|2814.7|2813.9|2815|2814.2|2811.2|2810.4|405
1719535500000|2024-06-28 00:45:00|2814.2|2813.4|2816.2|2815.4|2816.2|2815.4|2814.2|2813.4|405
1719535800000|2024-06-28 00:50:00|2816.7|2815.9|2821.5|2820.7|2822.2|2821.4|2816.7|2815.9|805
1719536100000|2024-06-28 00:55:00|2821.7|2820.9|2822.2|2821.4|2824.7|2823.9|2820.7|2819.9|1127
1719536400000|2024-06-28 01:00:00|2822|2821.2|2820.7|2819.9|2822|2821.2|2820.2|2819.4|444
1719536700000|2024-06-28 01:05:00|2820.2|2819.4|2820.2|2819.4|2820.7|2819.9|2817.7|2816.9|463
1719537000000|2024-06-28 01:10:00|2820.7|2819.9|2823.2|2822.4|2823.2|2822.4|2819.7|2818.9|317
1719537300000|2024-06-28 01:15:00|2823.7|2822.9|2821.7|2820.9|2824.7|2823.9|2821.7|2820.9|650
1719537600000|2024-06-28 01:20:00|2822.2|2821.4|2822.7|2821.9|2823.2|2822.4|2821.7|2820.9|480
1719537900000|2024-06-28 01:25:00|2822.2|2821.4|2821.2|2820.4|2822.7|2821.9|2819.5|2818.7|370
1719538200000|2024-06-28 01:30:00|2821|2820.2|2818.2|2817.4|2821.2|2820.4|2817.7|2816.9|620
1719538500000|2024-06-28 01:35:00|2818|2817.2|2820.2|2819.4|2820.2|2819.4|2817.2|2816.4|294
1719538800000|2024-06-28 01:40:00|2819.7|2818.9|2818.7|2817.9|2820.2|2819.4|2816.7|2815.9|545
1719539100000|2024-06-28 01:45:00|2819.2|2818.4|2818.2|2817.4|2819.7|2818.9|2816.7|2815.9|267
1719539400000|2024-06-28 01:50:00|2818.5|2817.7|2821.2|2820.4|2822.2|2821.4|2818.2|2817.4|349
1719539700000|2024-06-28 01:55:00|2821|2820.2|2819.7|2818.9|2821.5|2820.7|2819.2|2818.4|319
1719540000000|2024-06-28 02:00:00|2819.2|2818.4|2820.2|2819.4|2820.5|2819.7|2818.7|2817.9|370
1719540300000|2024-06-28 02:05:00|2820.5|2819.7|2819.7|2818.9|2820.5|2819.7|2817.7|2816.9|310
1719540600000|2024-06-28 02:10:00|2819.2|2818.4|2817.2|2816.4|2819.2|2818.4|2816.7|2815.9|378
1719540900000|2024-06-28 02:15:00|2817.5|2816.7|2818.2|2817.4|2819.2|2818.4|2817.2|2816.4|242
1719541200000|2024-06-28 02:20:00|2817.7|2816.9|2819.2|2818.4|2819.7|2818.9|2817.2|2816.4|267
1719541500000|2024-06-28 02:25:00|2819.5|2818.7|2818.2|2817.4|2821.2|2820.4|2817.7|2816.9|653
1719541800000|2024-06-28 02:30:00|2817.7|2816.9|2816.2|2815.4|2818.5|2817.7|2816.2|2815.4|175
1719542100000|2024-06-28 02:35:00|2816.7|2815.9|2814|2813.2|2816.7|2815.9|2813.2|2812.4|249
1719542400000|2024-06-28 02:40:00|2814.2|2813.4|2814.5|2813.7|2814.7|2813.9|2813.7|2812.9|128
1719542700000|2024-06-28 02:45:00|2814.7|2813.9|2814.2|2813.4|2814.7|2813.9|2813.7|2812.9|135
1719543000000|2024-06-28 02:50:00|2814.5|2813.7|2814.2|2813.4|2814.5|2813.7|2813.7|2812.9|46
1719543300000|2024-06-28 02:55:00|2813.7|2812.9|2814.7|2813.9|2814.7|2813.9|2813.7|2812.9|113
1719543600000|2024-06-28 03:00:00|2814.2|2813.4|2812.7|2811.9|2814.2|2813.4|2812.7|2811.9|133
1719543900000|2024-06-28 03:05:00|2813.2|2812.4|2813|2812.2|2813.2|2812.4|2812.7|2811.9|98
1719544200000|2024-06-28 03:10:00|2812.7|2811.9|2812.2|2811.4|2813.2|2812.4|2812.2|2811.4|130
1719544500000|2024-06-28 03:15:00|2811.7|2810.9|2812.5|2811.7|2812.7|2811.9|2811.7|2810.9|203
1719544800000|2024-06-28 03:20:00|2812.2|2811.4|2812.7|2811.9|2813.2|2812.4|2812.2|2811.4|153
1719545100000|2024-06-28 03:25:00|2813.2|2812.4|2814.2|2813.4|2814.2|2813.4|2812.7|2811.9|230
1719545400000|2024-06-28 03:30:00|2813.7|2812.9|2816.7|2815.9|2817.7|2816.9|2813.7|2812.9|710
1719545700000|2024-06-28 03:35:00|2817|2816.2|2817.7|2816.9|2818.2|2817.4|2817|2816.2|259
1719546000000|2024-06-28 03:40:00|2817.2|2816.4|2816.2|2815.4|2817.2|2816.4|2815.2|2814.4|444
1719546300000|2024-06-28 03:45:00|2815.7|2814.9|2816.7|2815.9|2816.7|2815.9|2814.2|2813.4|308
1719546600000|2024-06-28 03:50:00|2816.5|2815.7|2816.7|2815.9|2817.2|2816.4|2816.2|2815.4|182
1719546900000|2024-06-28 03:55:00|2817|2816.2|2817.2|2816.4|2817.7|2816.9|2817|2816.2|225
1719547200000|2024-06-28 04:00:00|2817.7|2816.9|2816.7|2815.9|2818.2|2817.4|2816.7|2815.9|288
1719547500000|2024-06-28 04:05:00|2816.2|2815.4|2815.2|2814.4|2816.7|2815.9|2814.7|2813.9|294
1719547800000|2024-06-28 04:10:00|2815.7|2814.9|2815.7|2814.9|2816.7|2815.9|2815.7|2814.9|448
1719548100000|2024-06-28 04:15:00|2815.2|2814.4|2816.7|2815.9|2817|2816.2|2815.2|2814.4|249
1719548400000|2024-06-28 04:20:00|2816.5|2815.7|2817.7|2816.9|2817.7|2816.9|2816.2|2815.4|371
1719548700000|2024-06-28 04:25:00|2817.2|2816.4|2817.2|2816.4|2817.7|2816.9|2816.2|2815.4|255
1719549000000|2024-06-28 04:30:00|2816.7|2815.9|2816.2|2815.4|2817.2|2816.4|2816.2|2815.4|254
1719549300000|2024-06-28 04:35:00|2816|2815.2|2815.2|2814.4|2816.2|2815.4|2814.5|2813.7|457
1719549600000|2024-06-28 04:40:00|2815|2814.2|2814.2|2813.4|2815.7|2814.9|2814|2813.2|335
1719549900000|2024-06-28 04:45:00|2814|2813.2|2811.7|2810.9|2814.2|2813.4|2811.7|2810.9|477
1719550200000|2024-06-28 04:50:00|2811.2|2810.4|2810.7|2809.9|2811.7|2810.9|2809.2|2808.4|598
1719550500000|2024-06-28 04:55:00|2810.5|2809.7|2809.2|2808.4|2811.2|2810.4|2809.2|2808.4|398
1719550800000|2024-06-28 05:00:00|2809.7|2808.9|2807.7|2806.9|2809.7|2808.9|2806.2|2805.4|755
1719551100000|2024-06-28 05:05:00|2807.2|2806.4|2805.7|2804.9|2807.7|2806.9|2805.2|2804.4|492
1719551400000|2024-06-28 05:10:00|2806.2|2805.4|2806.7|2805.9|2807.2|2806.4|2805.7|2804.9|469
1719551700000|2024-06-28 05:15:00|2807.2|2806.4|2807.7|2806.9|2808.2|2807.4|2806.7|2805.9|446
1719552000000|2024-06-28 05:20:00|2807.5|2806.7|2806.2|2805.4|2807.5|2806.7|2806.2|2805.4|309
1719552300000|2024-06-28 05:25:00|2806.5|2805.7|2805.7|2804.9|2806.5|2805.7|2805.7|2804.9|285
1719552600000|2024-06-28 05:30:00|2805.2|2804.4|2806.2|2805.4|2807.2|2806.4|2805.2|2804.4|342
1719552900000|2024-06-28 05:35:00|2806.7|2805.9|2806.2|2805.4|2806.7|2805.9|2805.2|2804.4|601
1719553200000|2024-06-28 05:40:00|2806.7|2805.9|2807.7|2806.9|2808.2|2807.4|2806.2|2805.4|456
1719553500000|2024-06-28 05:45:00|2807.2|2806.4|2807|2806.2|2807.5|2806.7|2806.7|2805.9|392
1719553800000|2024-06-28 05:50:00|2806.7|2805.9|2807.7|2806.9|2808.2|2807.4|2806.7|2805.9|882
1719554100000|2024-06-28 05:55:00|2808.2|2807.4|2812.7|2811.9|2813|2812.2|2808.2|2807.4|6268
1719554400000|2024-06-28 06:00:00|2812.2|2811.4|2816.2|2815.4|2816.7|2815.9|2809.2|2808.4|4998
1719554700000|2024-06-28 06:05:00|2816.5|2815.7|2816.1|2814.1|2818.2|2817.4|2816.1|2814.1|1694
1719555000000|2024-06-28 06:10:00|2815.9|2813.9|2816.4|2814.4|2817|2815|2815.8|2813.8|1
1719555300000|2024-06-28 06:15:00|2816.5|2814.5|2815.9|2813.9|2816.6|2814.6|2815.9|2813.9|315
1719555600000|2024-06-28 06:20:00|2816|2814|2815.7|2813.7|2816.4|2814.4|2815.6|2813.6|0
1719555900000|2024-06-28 06:25:00|2815.6|2813.6|2816|2814|2816.2|2814.2|2815.6|2813.6|0
1719556200000|2024-06-28 06:30:00|2815.9|2813.9|2816.3|2814.3|2816.3|2814.3|2815.9|2813.9|0
1719556500000|2024-06-28 06:35:00|2816.2|2814.2|2816.4|2814.4|2816.4|2814.4|2816.1|2814.1|0
1719556800000|2024-06-28 06:40:00|2816.3|2814.3|2816|2814|2816.3|2814.3|2815.7|2813.7|0
1719557100000|2024-06-28 06:45:00|2815.8|2813.8|2816|2814|2816.4|2814.4|2815.8|2813.8|0
1719557400000|2024-06-28 06:50:00|2815.9|2813.9|2816|2814|2816.4|2814.4|2815.9|2813.9|0
1719557700000|2024-06-28 06:55:00|2815.8|2813.8|2816|2814|2816.2|2814.2|2815.8|2813.8|0
1719558000000|2024-06-28 07:00:00|2816.1|2814.1|2816.3|2814.3|2816.6|2814.6|2815.8|2813.8|0
1719558300000|2024-06-28 07:05:00|2816.2|2814.2|2817.2|2815.2|2817.3|2815.3|2816|2814|0
1719558600000|2024-06-28 07:10:00|2817.3|2815.3|2816.4|2814.4|2817.5|2815.5|2816.1|2814.1|0
1719558900000|2024-06-28 07:15:00|2816.2|2814.2|2815.4|2813.4|2816.5|2814.5|2815.1|2813.1|0
1719559200000|2024-06-28 07:20:00|2815.3|2813.3|2815.4|2813.4|2815.7|2813.7|2815.1|2813.1|0
1719559500000|2024-06-28 07:25:00|2815.6|2813.6|2815.7|2813.7|2815.7|2813.7|2815.2|2813.2|0
1719559800000|2024-06-28 07:30:00|2815.6|2813.6|2814.9|2813.7|2816.7|2815.5|2814.9|2813.6|254
1719560100000|2024-06-28 07:35:00|2815.2|2814|2814.4|2813.2|2815.4|2814.2|2813.9|2812.7|146
1719560400000|2024-06-28 07:40:00|2814.9|2813.7|2815.9|2814.7|2816.4|2815.2|2814.9|2813.7|181
1719560700000|2024-06-28 07:45:00|2815.4|2814.2|2815.4|2814.2|2816.4|2815.2|2815.4|2814.2|85
1719561000000|2024-06-28 07:50:00|2815.7|2814.5|2815.9|2814.7|2816.4|2815.2|2814.9|2813.7|93
1719561300000|2024-06-28 07:55:00|2816.4|2815.2|2815.9|2814.7|2817.2|2816|2815.9|2814.7|130
1719561600000|2024-06-28 08:00:00|2815.4|2814.2|2814.9|2813.7|2815.9|2814.7|2814.9|2813.7|90
1719561900000|2024-06-28 08:05:00|2814.4|2813.2|2813.7|2812.5|2814.4|2813.2|2813.4|2812.2|139
1719562200000|2024-06-28 08:10:00|2813.4|2812.2|2814.9|2813.7|2815.4|2814.2|2813.4|2812.2|97
1719562500000|2024-06-28 08:15:00|2814.7|2813.5|2816.2|2815|2816.9|2815.7|2814.4|2813.2|131
1719562800000|2024-06-28 08:20:00|2816.4|2815.2|2816.4|2815.2|2816.4|2815.2|2815.9|2814.7|57
1719563100000|2024-06-28 08:25:00|2816.7|2815.5|2818.4|2817.2|2818.4|2817.2|2816.4|2815.2|102
1719563400000|2024-06-28 08:30:00|2817.9|2816.7|2817.9|2816.7|2818.9|2817.7|2817.9|2816.7|71
1719563700000|2024-06-28 08:35:00|2818.2|2817|2818.4|2817.2|2818.9|2817.7|2817.4|2816.2|93
1719564000000|2024-06-28 08:40:00|2818.9|2817.7|2819.4|2818.2|2820.4|2819.2|2818.9|2817.7|96
1719564300000|2024-06-28 08:45:00|2819.7|2818.5|2820.2|2819|2820.2|2819|2818.4|2817.2|62
1719564600000|2024-06-28 08:50:00|2820.4|2819.2|2820.4|2819.2|2820.7|2819.5|2819.9|2818.7|110
1719564900000|2024-06-28 08:55:00|2819.9|2818.7|2820.4|2819.2|2820.9|2819.7|2819.9|2818.7|99
1719565200000|2024-06-28 09:00:00|2820.7|2819.5|2820.9|2819.7|2821.4|2820.2|2820.4|2819.2|139
1719565500000|2024-06-28 09:05:00|2820.4|2819.2|2820.2|2819|2820.9|2819.7|2819.9|2818.7|194
1719565800000|2024-06-28 09:10:00|2819.9|2818.7|2820.4|2819.2|2820.7|2819.5|2818.9|2817.7|73
1719566100000|2024-06-28 09:15:00|2820.7|2819.5|2821.4|2820.2|2821.9|2820.7|2820.4|2819.2|77
1719566400000|2024-06-28 09:20:00|2821.9|2820.7|2820.9|2819.7|2822.4|2821.2|2820.9|2819.7|127
1719566700000|2024-06-28 09:25:00|2821.2|2820|2821.4|2820.2|2822.4|2821.2|2820.9|2819.7|100
1719567000000|2024-06-28 09:30:00|2821.7|2820.5|2820.9|2819.7|2822.4|2821.2|2820.9|2819.7|79
1719567300000|2024-06-28 09:35:00|2820.4|2819.2|2821.9|2820.7|2822.9|2821.7|2820.4|2819.2|123
1719567600000|2024-06-28 09:40:00|2822.2|2821|2822.7|2821.5|2822.9|2821.7|2821.9|2820.7|81
1719567900000|2024-06-28 09:45:00|2822.9|2821.7|2822.4|2821.2|2823.4|2822.2|2822.4|2821.2|64
1719568200000|2024-06-28 09:50:00|2822.7|2821.5|2822.4|2821.2|2822.9|2821.7|2822.4|2821.2|78
1719568500000|2024-06-28 09:55:00|2822.7|2821.5|2822.4|2821.2|2822.9|2821.7|2822.4|2821.2|38
1719568800000|2024-06-28 10:00:00|2822.9|2821.7|2822.9|2821.7|2822.9|2821.7|2822.4|2821.2|73
1719569100000|2024-06-28 10:05:00|2823.2|2822|2823.4|2822.2|2823.4|2822.2|2822.9|2821.7|21
1719569400000|2024-06-28 10:10:00|2822.9|2821.7|2821.9|2820.7|2822.9|2821.7|2821.4|2820.2|89
1719569700000|2024-06-28 10:15:00|2822.2|2821|2821.4|2820.2|2822.2|2821|2821.2|2820|38
1719570000000|2024-06-28 10:20:00|2821.7|2820.5|2821.9|2820.7|2822.2|2821|2821.4|2820.2|19
1719570300000|2024-06-28 10:25:00|2821.4|2820.2|2821.9|2820.7|2821.9|2820.7|2821.4|2820.2|44
1719570600000|2024-06-28 10:30:00|2822.2|2821|2820.9|2819.7|2822.2|2821|2820.9|2819.7|51
1719570900000|2024-06-28 10:35:00|2821.2|2820|2820.9|2819.7|2821.4|2820.2|2820.9|2819.7|44
1719571200000|2024-06-28 10:40:00|2821.4|2820.2|2822.2|2821|2822.4|2821.2|2820.9|2819.7|150
1719571500000|2024-06-28 10:45:00|2822.4|2821.2|2822.4|2821.2|2822.4|2821.2|2821.9|2820.7|40
1719571800000|2024-06-28 10:50:00|2822.9|2821.7|2822.9|2821.7|2823.4|2822.2|2822.9|2821.7|34
1719572100000|2024-06-28 10:55:00|2823.2|2822|2822.9|2821.7|2823.4|2822.2|2822.9|2821.7|99
1719572400000|2024-06-28 11:00:00|2822.4|2821.2|2822.9|2821.7|2822.9|2821.7|2821.9|2820.7|76
1719572700000|2024-06-28 11:05:00|2822.7|2821.5|2822.4|2821.2|2822.7|2821.5|2821.4|2820.2|48
1719573000000|2024-06-28 11:10:00|2822.9|2821.7|2822.9|2821.7|2823.4|2822.2|2822.9|2821.7|111
1719573300000|2024-06-28 11:15:00|2822.4|2821.2|2822.9|2821.7|2822.9|2821.7|2821.9|2820.7|81
1719573600000|2024-06-28 11:20:00|2822.4|2821.2|2821.9|2820.7|2822.7|2821.5|2821.4|2820.2|66
1719573900000|2024-06-28 11:25:00|2822.2|2821|2821.9|2820.7|2822.2|2821|2820.9|2819.7|28
1719574200000|2024-06-28 11:30:00|2821.4|2820.2|2821.4|2820.2|2821.9|2820.7|2821.4|2820.2|41
1719574500000|2024-06-28 11:35:00|2820.9|2819.7|2820.9|2819.7|2821.2|2820|2819.9|2818.7|46
1719574800000|2024-06-28 11:40:00|2820.7|2819.5|2820.9|2819.7|2821.4|2820.2|2820.4|2819.2|33
1719575100000|2024-06-28 11:45:00|2821.2|2820|2821.9|2820.7|2822.2|2821|2821.2|2820|44
1719575400000|2024-06-28 11:50:00|2822.2|2821|2821.9|2820.7|2822.4|2821.2|2821.4|2820.2|24
1719575700000|2024-06-28 11:55:00|2821.7|2820.5|2822.9|2821.7|2822.9|2821.7|2821.4|2820.2|153
1719576000000|2024-06-28 12:00:00|2823.4|2822.2|2824.7|2823.5|2824.9|2823.7|2822.9|2821.7|155
1719576300000|2024-06-28 12:05:00|2824.4|2823.2|2823.9|2822.7|2824.7|2823.5|2823.9|2822.7|85
1719576600000|2024-06-28 12:10:00|2824.4|2823.2|2823.4|2822.2|2824.4|2823.2|2822.9|2821.7|85
1719576900000|2024-06-28 12:15:00|2822.9|2821.7|2823.4|2822.2|2823.4|2822.2|2822.9|2821.7|48
1719577200000|2024-06-28 12:20:00|2823.9|2822.7|2821.9|2820.7|2823.9|2822.7|2821.9|2820.7|66
1719577500000|2024-06-28 12:25:00|2822.4|2821.2|2823.2|2822|2823.4|2822.2|2821.9|2820.7|78
1719577800000|2024-06-28 12:30:00|2822.7|2821.5|2822.9|2821.7|2825.2|2824|2822.4|2821.2|151
1719578100000|2024-06-28 12:35:00|2823.4|2822.2|2822.9|2821.7|2823.9|2822.7|2821.4|2820.2|117
1719578400000|2024-06-28 12:40:00|2822.7|2821.5|2821.9|2820.7|2822.7|2821.5|2820.4|2819.2|221
1719578700000|2024-06-28 12:45:00|2822.2|2821|2820.9|2819.7|2822.9|2821.7|2820.9|2819.7|68
1719579000000|2024-06-28 12:50:00|2820.4|2819.2|2820.4|2819.2|2820.9|2819.7|2819.9|2818.7|116
1719579300000|2024-06-28 12:55:00|2820.7|2819.5|2821.2|2820|2821.9|2820.7|2820.4|2819.2|257
1719579600000|2024-06-28 13:00:00|2820.9|2819.7|2821.9|2820.7|2822.4|2821.2|2819.9|2818.7|262
1719579900000|2024-06-28 13:05:00|2822.2|2821|2823.2|2822|2823.4|2822.2|2821.9|2820.7|100
1719580200000|2024-06-28 13:10:00|2822.9|2821.7|2824.9|2823.7|2824.9|2823.7|2822.9|2821.7|191
1719580500000|2024-06-28 13:15:00|2825.4|2824.2|2823.9|2822.7|2825.4|2824.2|2823.4|2822.2|228
1719580800000|2024-06-28 13:20:00|2823.4|2822.2|2823.4|2822.2|2823.9|2822.7|2822.4|2821.2|174
1719581100000|2024-06-28 13:25:00|2823.2|2822|2823.4|2822.2|2823.4|2822.2|2821.4|2820.2|165
1719581400000|2024-06-28 13:30:00|2823.9|2822.7|2824.2|2823|2824.4|2823.2|2821.9|2820.7|408
1719581700000|2024-06-28 13:35:00|2824.4|2823.2|2828.9|2827.7|2829.4|2828.2|2824.4|2823.2|761
1719582000000|2024-06-28 13:40:00|2828.7|2827.5|2828.4|2827.2|2829.9|2828.7|2828.4|2827.2|201
1719582300000|2024-06-28 13:45:00|2828.9|2827.7|2826.4|2825.2|2828.9|2827.7|2824.9|2823.7|337
1719582600000|2024-06-28 13:50:00|2826.7|2825.5|2828.4|2827.2|2828.4|2827.2|2825.9|2824.7|218
1719582900000|2024-06-28 13:55:00|2828.2|2827|2829.4|2828.2|2829.9|2828.7|2827.9|2826.7|155
1719583200000|2024-06-28 14:00:00|2829.9|2828.7|2831.4|2830.2|2831.9|2830.7|2828.9|2827.7|332
1719583500000|2024-06-28 14:05:00|2831.7|2830.5|2835.9|2834.7|2835.9|2834.7|2831.7|2830.5|283
1719583800000|2024-06-28 14:10:00|2836.7|2835.5|2838.9|2837.7|2839.2|2838|2836.4|2835.2|284
1719584100000|2024-06-28 14:15:00|2839.2|2838|2837.4|2836.2|2839.7|2838.5|2837.2|2836|291
1719584400000|2024-06-28 14:20:00|2836.9|2835.7|2839.9|2838.7|2841.4|2840.2|2836.9|2835.7|427
1719584700000|2024-06-28 14:25:00|2840.4|2839.2|2838.9|2837.7|2841.9|2840.7|2838.4|2837.2|246
1719585000000|2024-06-28 14:30:00|2839.4|2838.2|2841.9|2840.7|2841.9|2840.7|2839.4|2838.2|281
1719585300000|2024-06-28 14:35:00|2841.7|2840.5|2838.9|2837.7|2841.7|2840.5|2838.4|2837.2|355
1719585600000|2024-06-28 14:40:00|2838.7|2837.5|2839.4|2838.2|2839.9|2838.7|2836.9|2835.7|106
1719585900000|2024-06-28 14:45:00|2839.7|2838.5|2840.4|2839.2|2841.4|2840.2|2839.4|2838.2|210
1719586200000|2024-06-28 14:50:00|2840.9|2839.7|2841.4|2840.2|2842.4|2841.2|2839.4|2838.2|306
1719586500000|2024-06-28 14:55:00|2841.9|2840.7|2842.4|2841.2|2842.9|2841.7|2840.4|2839.2|484
1719586800000|2024-06-28 15:00:00|2841.9|2840.7|2839.2|2838|2841.9|2840.7|2838.9|2837.7|467
1719587100000|2024-06-28 15:05:00|2838.9|2837.7|2838.9|2837.7|2840.9|2839.7|2838.4|2837.2|243
1719587400000|2024-06-28 15:10:00|2838.7|2837.5|2839.9|2838.7|2840.4|2839.2|2838.7|2837.5|256
1719587700000|2024-06-28 15:15:00|2839.4|2838.2|2841.9|2840.7|2841.9|2840.7|2839.4|2838.2|269
1719588000000|2024-06-28 15:20:00|2841.4|2840.2|2842.4|2841.2|2843.4|2842.2|2841.4|2840.2|259
1719588300000|2024-06-28 15:25:00|2842.9|2841.7|2842.7|2841.5|2843.4|2842.2|2841.9|2840.7|442
1719588600000|2024-06-28 15:30:00|2842.4|2841.2|2843.9|2842.7|2844.4|2843.2|2841.4|2840.2|319
1719588900000|2024-06-28 15:35:00|2843.4|2842.2|2846.4|2845.2|2846.4|2845.2|2843.4|2842.2|282
1719589200000|2024-06-28 15:40:00|2846.2|2845|2845.4|2844.2|2846.4|2845.2|2843.9|2842.7|90
1719589500000|2024-06-28 15:45:00|2845.7|2844.5|2842.9|2841.7|2846.4|2845.2|2842.9|2841.7|118
1719589800000|2024-06-28 15:50:00|2843.2|2842|2842.9|2841.7|2844.2|2843|2842.4|2841.2|98
1719590100000|2024-06-28 15:55:00|2842.4|2841.2|2842.9|2841.7|2844.2|2843|2842.4|2841.2|142
1719590400000|2024-06-28 16:00:00|2843.4|2842.2|2841.9|2840.7|2844.4|2843.2|2841.9|2840.7|61
1719590700000|2024-06-28 16:05:00|2842.2|2841|2839.4|2838.2|2842.2|2841|2838.9|2837.7|89
1719591000000|2024-06-28 16:10:00|2839.2|2838|2837.4|2836.2|2839.4|2838.2|2836.9|2835.7|173
1719591300000|2024-06-28 16:15:00|2837.7|2836.5|2835.4|2834.2|2837.7|2836.5|2833.9|2832.7|132
1719591600000|2024-06-28 16:20:00|2835.7|2834.5|2834.9|2833.7|2836.7|2835.5|2834.9|2833.7|122
1719591900000|2024-06-28 16:25:00|2835.4|2834.2|2835.9|2834.7|2836.4|2835.2|2834.9|2833.7|88
1719592200000|2024-06-28 16:30:00|2836.2|2835|2834.4|2833.2|2836.7|2835.5|2833.4|2832.2|176
1719592500000|2024-06-28 16:35:00|2834.2|2833|2831.4|2830.2|2834.4|2833.2|2831.2|2830|70
1719592800000|2024-06-28 16:40:00|2830.9|2829.7|2831.9|2830.7|2831.9|2830.7|2829.9|2828.7|78
1719593100000|2024-06-28 16:45:00|2831.4|2830.2|2830.4|2829.2|2832.4|2831.2|2830.4|2829.2|97
1719593400000|2024-06-28 16:50:00|2830.9|2829.7|2829.4|2828.2|2830.9|2829.7|2828.9|2827.7|116
1719593700000|2024-06-28 16:55:00|2829.2|2828|2829.9|2828.7|2830.4|2829.2|2828.9|2827.7|67
1719594000000|2024-06-28 17:00:00|2829.4|2828.2|2829.4|2828.2|2829.9|2828.7|2827.9|2826.7|204
1719594300000|2024-06-28 17:05:00|2829.7|2828.5|2832.4|2831.2|2832.4|2831.2|2829.4|2828.2|54
1719594600000|2024-06-28 17:10:00|2831.9|2830.7|2831.9|2830.7|2832.4|2831.2|2830.9|2829.7|31
1719594900000|2024-06-28 17:15:00|2831.7|2830.5|2833.4|2832.2|2833.4|2832.2|2830.9|2829.7|108
1719595200000|2024-06-28 17:20:00|2833.2|2832|2833.9|2832.7|2834.4|2833.2|2833.2|2832|49
1719595500000|2024-06-28 17:25:00|2834.4|2833.2|2831.9|2830.7|2834.4|2833.2|2831.9|2830.7|37
1719595800000|2024-06-28 17:30:00|2831.7|2830.5|2830.9|2829.7|2832.7|2831.5|2830.7|2829.5|60
1719596100000|2024-06-28 17:35:00|2831.2|2830|2831.9|2830.7|2832.4|2831.2|2830.9|2829.7|46
1719596400000|2024-06-28 17:40:00|2832.4|2831.2|2830.9|2829.7|2832.4|2831.2|2830.4|2829.2|53
1719596700000|2024-06-28 17:45:00|2830.7|2829.5|2829.9|2828.7|2830.9|2829.7|2829.4|2828.2|36
1719597000000|2024-06-28 17:50:00|2830.4|2829.2|2829.9|2828.7|2830.4|2829.2|2829.4|2828.2|47
1719597300000|2024-06-28 17:55:00|2829.7|2828.5|2830.2|2829|2830.4|2829.2|2828.9|2827.7|41
1719597600000|2024-06-28 18:00:00|2829.9|2828.7|2831.4|2830.2|2831.4|2830.2|2829.4|2828.2|77
1719597900000|2024-06-28 18:05:00|2831.2|2830|2830.9|2829.7|2831.4|2830.2|2830.4|2829.2|15
1719598200000|2024-06-28 18:10:00|2831.2|2830|2831.9|2830.7|2831.9|2830.7|2830.9|2829.7|23
1719598500000|2024-06-28 18:15:00|2832.4|2831.2|2831.4|2830.2|2832.9|2831.7|2831.4|2830.2|48
1719598800000|2024-06-28 18:20:00|2830.9|2829.7|2829.2|2828|2830.9|2829.7|2827.4|2826.2|108
1719599100000|2024-06-28 18:25:00|2828.9|2827.7|2828.2|2827|2829.9|2828.7|2827.9|2826.7|28
1719599400000|2024-06-28 18:30:00|2828.4|2827.2|2827.9|2826.7|2828.4|2827.2|2826.9|2825.7|38
1719599700000|2024-06-28 18:35:00|2827.7|2826.5|2828.4|2827.2|2828.9|2827.7|2827.7|2826.5|34
1719600000000|2024-06-28 18:40:00|2828.7|2827.5|2828.4|2827.2|2829.4|2828.2|2827.9|2826.7|46
1719600300000|2024-06-28 18:45:00|2827.9|2826.7|2827.4|2826.2|2828.4|2827.2|2827.2|2826|62
1719600600000|2024-06-28 18:50:00|2827.7|2826.5|2827.9|2826.7|2828.7|2827.5|2827.4|2826.2|34
1719600900000|2024-06-28 18:55:00|2828.2|2827|2828.4|2827.2|2828.9|2827.7|2827.9|2826.7|45
1719601200000|2024-06-28 19:00:00|2827.9|2826.7|2827.4|2826.2|2827.9|2826.7|2826.9|2825.7|90
1719601500000|2024-06-28 19:05:00|2826.9|2825.7|2827.2|2826|2827.4|2826.2|2825.9|2824.7|34
1719601800000|2024-06-28 19:10:00|2826.9|2825.7|2825.9|2824.7|2827.2|2826|2825.9|2824.7|46
1719602100000|2024-06-28 19:15:00|2826.2|2825|2826.4|2825.2|2826.9|2825.7|2825.9|2824.7|68
1719602400000|2024-06-28 19:20:00|2826.2|2825|2825.4|2824.2|2826.4|2825.2|2825.4|2824.2|69
1719602700000|2024-06-28 19:25:00|2825.7|2824.5|2825.4|2824.2|2826.4|2825.2|2824.9|2823.7|47
1719603000000|2024-06-28 19:30:00|2825.7|2824.5|2824.4|2823.2|2826.4|2825.2|2822.4|2821.2|99
1719603300000|2024-06-28 19:35:00|2824.9|2823.7|2826.4|2825.2|2826.4|2825.2|2824.4|2823.2|53
1719603600000|2024-06-28 19:40:00|2825.9|2824.7|2828.4|2827.2|2828.9|2827.7|2825.9|2824.7|177
1719603900000|2024-06-28 19:45:00|2828.9|2827.7|2830.4|2829.2|2830.4|2829.2|2828.4|2827.2|191
1719604200000|2024-06-28 19:50:00|2830.9|2829.7|2829.7|2828.5|2831.9|2830.7|2828.9|2827.7|138
1719604500000|2024-06-28 19:55:00|2829.9|2828.7|2833.4|2832.2|2834.4|2833.2|2829.4|2828.2|485
1719604800000|2024-06-28 20:00:00|2833.9|2832.7|2831.7|2830.5|2833.9|2832.7|2831.4|2830.2|56
1719605100000|2024-06-28 20:05:00|2831.9|2830.7|2832.2|2831|2832.4|2831.2|2830.9|2829.7|42
1719605400000|2024-06-28 20:10:00|2832.4|2831.2|2832.4|2831.2|2832.4|2831.2|2831.9|2830.7|11
1719605700000|2024-06-28 20:15:00|2832.7|2831.5|2832.9|2831.7|2832.9|2831.7|2832.4|2831.2|3
1719606000000|2024-06-28 20:20:00|2833.4|2832.2|2833.4|2832.2|2833.4|2832.2|2832.9|2831.7|16
1719606300000|2024-06-28 20:25:00|2833.2|2832|2833.4|2832.2|2833.4|2832.2|2833.2|2832|3
1719606600000|2024-06-28 20:30:00|2833.2|2832|2833.4|2832.2|2833.4|2832.2|2833.2|2832|5
1719606900000|2024-06-28 20:35:00|||||||||2
1719607200000|2024-06-28 20:40:00|2833.2|2832|2833.7|2832.5|2833.7|2832.5|2833.2|2832|30
1719607500000|2024-06-28 20:45:00|2833.9|2832.7|2835.2|2834|2835.4|2834.2|2833.7|2832.5|53
1719607800000|2024-06-28 20:50:00|2834.9|2833.7|2834.3|2832.3|2835.4|2834.2|2834.3|2832.3|19
1719608100000|2024-06-28 20:55:00|2834.5|2832.5|2835.1|2833.1|2835.2|2833.2|2834.2|2832.2|0
1719784800000|2024-06-30 22:00:00|2836.5|2834.5|2837.4|2835.4|2837.4|2835.4|2836.5|2834.5|0
1719785100000|2024-06-30 22:05:00|2837.3|2835.3|2836.2|2834.2|2837.8|2835.8|2836.1|2834.1|0
1719785400000|2024-06-30 22:10:00|2836.3|2834.3|2836.1|2834.1|2836.4|2834.4|2835.9|2833.9|0
1719785700000|2024-06-30 22:15:00|2836|2834|2836.3|2834.3|2836.4|2834.4|2836|2834|0
1719786000000|2024-06-30 22:20:00|2836.2|2834.2|2836.7|2834.7|2836.8|2834.8|2836.2|2834.2|0
1719786300000|2024-06-30 22:25:00|2836.8|2834.8|2839.8|2837.8|2839.9|2837.9|2836.7|2834.7|0
1719786600000|2024-06-30 22:30:00|2839.7|2837.7|2840.3|2838.3|2840.3|2838.3|2839.6|2837.6|0
1719786900000|2024-06-30 22:35:00|2840.5|2838.5|2841.3|2839.3|2841.3|2839.3|2839.9|2837.9|0
1719787200000|2024-06-30 22:40:00|2841.2|2839.2|2840.9|2838.9|2841.2|2839.2|2840.3|2838.3|0
1719787500000|2024-06-30 22:45:00|2841.9|2839.9|2842.4|2840.4|2842.7|2840.7|2841.9|2839.9|0
1719787800000|2024-06-30 22:50:00|2842.6|2840.6|2843.2|2841.2|2844.3|2842.3|2842.6|2840.6|0
1719788100000|2024-06-30 22:55:00|2843.1|2841.1|2841.6|2839.6|2843.1|2841.1|2841.6|2839.6|0
1719788400000|2024-06-30 23:00:00|2841.4|2839.4|2839.7|2837.7|2841.5|2839.5|2838.9|2836.9|0
1719788700000|2024-06-30 23:05:00|2839.8|2837.8|2840.2|2838.2|2840.3|2838.3|2839.6|2837.6|0
1719789000000|2024-06-30 23:10:00|2840.1|2838.1|2839.8|2837.8|2840.1|2838.1|2839.2|2837.2|0
1719789300000|2024-06-30 23:15:00|2839.9|2837.9|2839.4|2837.4|2840.7|2838.7|2839.3|2837.3|0
1719789600000|2024-06-30 23:20:00|2839.5|2837.5|2840.8|2838.8|2841.2|2839.2|2839.5|2837.5|0
1719789900000|2024-06-30 23:25:00|2840.9|2838.9|2842|2840|2842.3|2840.3|2840.9|2838.9|0
1719790200000|2024-06-30 23:30:00|2842.1|2840.1|2840.5|2838.5|2842.1|2840.1|2840.1|2838.1|0
1719790500000|2024-06-30 23:35:00|2840.6|2838.6|2841|2839|2841.3|2839.3|2840.1|2838.1|0
1719790800000|2024-06-30 23:40:00|2840.9|2838.9|2841.4|2839.4|2841.9|2839.9|2840.2|2838.2|0
1719791100000|2024-06-30 23:45:00|2841.3|2839.3|2839.4|2838.2|2841.9|2839.9|2837.9|2836.7|758
1719791400000|2024-06-30 23:50:00|2838.9|2837.7|2837.9|2836.7|2838.9|2837.7|2836.4|2835.2|284
1719791700000|2024-06-30 23:55:00|2837.7|2836.5|2835.9|2834.7|2837.7|2836.5|2834.9|2833.7|267
1719792000000|2024-07-01 00:00:00|2835.7|2834.9|2839.2|2838.4|2840.2|2839.4|2832.7|2831.9|2762
1719792300000|2024-07-01 00:05:00|2838.7|2837.9|2838.7|2837.9|2841.7|2840.9|2836.2|2835.4|1381
1719792600000|2024-07-01 00:10:00|2839.7|2838.9|2836.2|2835.4|2840.2|2839.4|2834.7|2833.9|871
1719792900000|2024-07-01 00:15:00|2836.7|2835.9|2837.7|2836.9|2842|2841.2|2836.7|2835.9|1200
1719793200000|2024-07-01 00:20:00|2838|2837.2|2836.2|2835.4|2839.7|2838.9|2836.2|2835.4|727
1719793500000|2024-07-01 00:25:00|2836.5|2835.7|2836|2835.2|2838.2|2837.4|2834.7|2833.9|587
1719793800000|2024-07-01 00:30:00|2835.7|2834.9|2833.7|2832.9|2836.7|2835.9|2832.5|2831.7|953
1719794100000|2024-07-01 00:35:00|2834.2|2833.4|2828.2|2827.4|2834.2|2833.4|2827.7|2826.9|1098
1719794400000|2024-07-01 00:40:00|2827.7|2826.9|2824.2|2823.4|2830|2829.2|2823.5|2822.7|639
1719794700000|2024-07-01 00:45:00|2824.7|2823.9|2827.7|2826.9|2828.2|2827.4|2824.2|2823.4|498
1719795000000|2024-07-01 00:50:00|2828.2|2827.4|2827.7|2826.9|2829.7|2828.9|2827.2|2826.4|348
1719795300000|2024-07-01 00:55:00|2828.2|2827.4|2826.7|2825.9|2828.5|2827.7|2825.7|2824.9|652
1719795600000|2024-07-01 01:00:00|2827|2826.2|2824.7|2823.9|2827.2|2826.4|2823.7|2822.9|894
1719795900000|2024-07-01 01:05:00|2824.5|2823.7|2825.2|2824.4|2826.2|2825.4|2822.2|2821.4|979
1719796200000|2024-07-01 01:10:00|2825.5|2824.7|2825.3|2824.5|2827|2826.2|2824.2|2823.4|735
1719796500000|2024-07-01 01:15:00|2825.8|2825|2825.3|2824.5|2826.3|2825.5|2824.3|2823.5|550
1719796800000|2024-07-01 01:20:00|2825.8|2825|2826.5|2825.7|2826.8|2826|2824.8|2824|384
1719797100000|2024-07-01 01:25:00|2826.8|2826|2826.3|2825.5|2827.8|2827|2826|2825.2|406
1719797400000|2024-07-01 01:30:00|2826|2825.2|2827.3|2826.5|2827.8|2827|2825.8|2825|537
1719797700000|2024-07-01 01:35:00|2826.8|2826|2826.3|2825.5|2828.3|2827.5|2825.5|2824.7|394
1719798000000|2024-07-01 01:40:00|2825.8|2825|2826.3|2825.5|2826.3|2825.5|2824.3|2823.5|445
1719798300000|2024-07-01 01:45:00|2826.8|2826|2823.8|2823|2826.8|2826|2823.3|2822.5|560
1719798600000|2024-07-01 01:50:00|2824.3|2823.5|2825.3|2824.5|2825.5|2824.7|2822.8|2822|373
1719798900000|2024-07-01 01:55:00|2824.8|2824|2826.8|2826|2827|2826.2|2824.8|2824|306
1719799200000|2024-07-01 02:00:00|2826.3|2825.5|2826.3|2825.5|2826.8|2826|2825.3|2824.5|393
1719799500000|2024-07-01 02:05:00|2826.8|2826|2826.3|2825.5|2827.3|2826.5|2825.3|2824.5|404
1719799800000|2024-07-01 02:10:00|2826.5|2825.7|2825.3|2824.5|2827|2826.2|2823.8|2823|338
1719800100000|2024-07-01 02:15:00|2825.5|2824.7|2823.3|2822.5|2825.8|2825|2822.8|2822|334
1719800400000|2024-07-01 02:20:00|2822.8|2822|2824.3|2823.5|2824.3|2823.5|2822.3|2821.5|316
1719800700000|2024-07-01 02:25:00|2824.8|2824|2825.8|2825|2826|2825.2|2823.8|2823|346
1719801000000|2024-07-01 02:30:00|2825.5|2824.7|2825.8|2825|2826.8|2826|2825.5|2824.7|219
1719801300000|2024-07-01 02:35:00|2825.3|2824.5|2823.8|2823|2825.3|2824.5|2823.3|2822.5|182
1719801600000|2024-07-01 02:40:00|2823.5|2822.7|2823.8|2823|2824.3|2823.5|2823.3|2822.5|117
1719801900000|2024-07-01 02:45:00|2823.3|2822.5|2823.3|2822.5|2823.8|2823|2822|2821.2|128
1719802200000|2024-07-01 02:50:00|2822.8|2822|2824|2823.2|2824|2823.2|2822.5|2821.7|200
1719802500000|2024-07-01 02:55:00|2823.8|2823|2823.8|2823|2823.8|2823|2822.8|2822|117
1719802800000|2024-07-01 03:00:00|2824|2823.2|2824.3|2823.5|2824.3|2823.5|2823.8|2823|79
1719803100000|2024-07-01 03:05:00|2824.5|2823.7|2824.8|2824|2825|2824.2|2823.8|2823|138
1719803400000|2024-07-01 03:10:00|2825.3|2824.5|2825.3|2824.5|2825.5|2824.7|2824.8|2824|166
1719803700000|2024-07-01 03:15:00|2824.8|2824|2824.5|2823.7|2825.3|2824.5|2824.3|2823.5|121
1719804000000|2024-07-01 03:20:00|2824.8|2824|2824.8|2824|2825.3|2824.5|2824.3|2823.5|126
1719804300000|2024-07-01 03:25:00|2825|2824.2|2824.3|2823.5|2825.3|2824.5|2823.8|2823|153
1719804600000|2024-07-01 03:30:00|2824.8|2824|2824.3|2823.5|2827.3|2826.5|2824|2823.2|658
1719804900000|2024-07-01 03:35:00|2824|2823.2|2823.3|2822.5|2824.8|2824|2822.8|2822|555
1719805200000|2024-07-01 03:40:00|2823.5|2822.7|2823.3|2822.5|2824.3|2823.5|2822.3|2821.5|341
1719805500000|2024-07-01 03:45:00|2823.8|2823|2822.8|2822|2825.3|2824.5|2822.8|2822|456
1719805800000|2024-07-01 03:50:00|2822.5|2821.7|2821.3|2820.5|2822.8|2822|2820.5|2819.7|644
1719806100000|2024-07-01 03:55:00|2820.8|2820|2821.3|2820.5|2821.3|2820.5|2819.8|2819|475
1719806400000|2024-07-01 04:00:00|2821.8|2821|2820.5|2819.7|2821.8|2821|2819.3|2818.5|396
1719806700000|2024-07-01 04:05:00|2820.8|2820|2820.8|2820|2821.3|2820.5|2819.5|2818.7|186
1719807000000|2024-07-01 04:10:00|2820.5|2819.7|2821.8|2821|2821.8|2821|2819.3|2818.5|253
1719807300000|2024-07-01 04:15:00|2821.3|2820.5|2822.3|2821.5|2822.8|2822|2820.8|2820|307
1719807600000|2024-07-01 04:20:00|2822.8|2822|2823.3|2822.5|2823.3|2822.5|2822.3|2821.5|295
1719807900000|2024-07-01 04:25:00|2823.8|2823|2823.3|2822.5|2824.8|2824|2823|2822.2|383
1719808200000|2024-07-01 04:30:00|2822.8|2822|2821.8|2821|2823.3|2822.5|2821.8|2821|384
1719808500000|2024-07-01 04:35:00|2822.3|2821.5|2822.3|2821.5|2822.8|2822|2821.3|2820.5|282
1719808800000|2024-07-01 04:40:00|2821.8|2821|2823.8|2823|2823.8|2823|2821.8|2821|398
1719809100000|2024-07-01 04:45:00|2824|2823.2|2823.3|2822.5|2824|2823.2|2822.8|2822|259
1719809400000|2024-07-01 04:50:00|2823|2822.2|2822.8|2822|2823.3|2822.5|2822.3|2821.5|267
1719809700000|2024-07-01 04:55:00|2822.3|2821.5|2823.3|2822.5|2823.3|2822.5|2822.3|2821.5|253
1719810000000|2024-07-01 05:00:00|2822.8|2822|2822.3|2821.5|2823.3|2822.5|2821.8|2821|590
1719810300000|2024-07-01 05:05:00|2822|2821.2|2822.3|2821.5|2822.3|2821.5|2821.8|2821|370
1719810600000|2024-07-01 05:10:00|2821.8|2821|2821.3|2820.5|2822.3|2821.5|2820.8|2820|309
1719810900000|2024-07-01 05:15:00|2821|2820.2|2820.3|2819.5|2821.3|2820.5|2819.3|2818.5|390
1719811200000|2024-07-01 05:20:00|2819.8|2819|2820.3|2819.5|2820.8|2820|2819.3|2818.5|344
1719811500000|2024-07-01 05:25:00|2820|2819.2|2820.5|2819.7|2820.8|2820|2819.3|2818.5|536
1719811800000|2024-07-01 05:30:00|2820.8|2820|2820.8|2820|2821.3|2820.5|2819.8|2819|608
1719812100000|2024-07-01 05:35:00|2820.3|2819.5|2822.3|2821.5|2822.3|2821.5|2819.5|2818.7|621
1719812400000|2024-07-01 05:40:00|2822.8|2822|2823.3|2822.5|2824.3|2823.5|2822.5|2821.7|495
1719812700000|2024-07-01 05:45:00|2822.8|2822|2822.8|2822|2823.3|2822.5|2822|2821.2|478
1719813000000|2024-07-01 05:50:00|2823.3|2822.5|2823.8|2823|2824.8|2824|2823.3|2822.5|653
1719813300000|2024-07-01 05:55:00|2824.3|2823.5|2823.3|2822.5|2824.3|2823.5|2822.3|2821.5|3618
1719813600000|2024-07-01 06:00:00|2824.8|2824|2828.3|2827.5|2828.8|2828|2824.8|2824|3231
1719813900000|2024-07-01 06:05:00|2827.8|2827|2827.2|2825.2|2828.3|2827.5|2826.8|2825.2|471
1719814200000|2024-07-01 06:10:00|2827.4|2825.4|2828.1|2826.1|2828.7|2826.7|2827.1|2825.1|0
1719814500000|2024-07-01 06:15:00|2828.3|2826.3|2828.6|2826.6|2828.7|2826.7|2827.7|2825.7|500
1719814800000|2024-07-01 06:20:00|2828.7|2826.7|2828.7|2826.7|2828.8|2826.8|2828.4|2826.4|0
1719815100000|2024-07-01 06:25:00|2828.6|2826.6|2828.2|2826.2|2828.7|2826.7|2827.8|2825.8|0
1719815400000|2024-07-01 06:30:00|2828|2826|2828.2|2826.2|2828.2|2826.2|2827.9|2825.9|0
1719815700000|2024-07-01 06:35:00|2828|2826|2828.3|2826.3|2828.3|2826.3|2828|2826|0
1719816000000|2024-07-01 06:40:00|2828.2|2826.2|2827.8|2825.8|2828.3|2826.3|2827.3|2825.3|0
1719816300000|2024-07-01 06:45:00|2827.9|2825.9|2828|2826|2828.1|2826.1|2827.8|2825.8|0
1719816600000|2024-07-01 06:50:00|2827.9|2825.9|2828.8|2826.8|2829.1|2827.1|2827.9|2825.9|0
1719816900000|2024-07-01 06:55:00|2828.7|2826.7|2827.9|2825.9|2828.8|2826.8|2827.9|2825.9|0
1719817200000|2024-07-01 07:00:00|2828|2826|2828.7|2826.7|2829.5|2827.5|2828|2826|0
1719817500000|2024-07-01 07:05:00|2828.6|2826.6|2828.9|2826.9|2829.2|2827.2|2827.8|2825.8|0
1719817800000|2024-07-01 07:10:00|2829.1|2827.1|2829.6|2827.6|2829.9|2827.9|2828.9|2826.9|0
1719818100000|2024-07-01 07:15:00|2829.7|2827.7|2829.1|2827.1|2830.1|2828.1|2828.8|2826.8|0
1719818400000|2024-07-01 07:20:00|2829|2827|2829.4|2827.4|2830.1|2828.1|2828.8|2826.8|0
1719818700000|2024-07-01 07:25:00|2829.5|2827.5|2828.7|2826.7|2829.5|2827.5|2828.4|2826.4|0
1719819000000|2024-07-01 07:30:00|2828.5|2826.5|2827.5|2826.3|2829.5|2828.3|2827.5|2826.3|563
1719819300000|2024-07-01 07:35:00|2827|2825.8|2826|2824.8|2827|2825.8|2826|2824.8|203
1719819600000|2024-07-01 07:40:00|2825.5|2824.3|2827|2825.8|2827|2825.8|2825.5|2824.3|256
1719819900000|2024-07-01 07:45:00|2826.7|2825.5|2826.5|2825.3|2828|2826.8|2826.5|2825.3|133
1719820200000|2024-07-01 07:50:00|2826.2|2825|2826|2824.8|2826.5|2825.3|2825|2823.8|177
1719820500000|2024-07-01 07:55:00|2825.5|2824.3|2825|2823.8|2825.5|2824.3|2823.5|2822.3|176
1719820800000|2024-07-01 08:00:00|2825.5|2824.3|2825|2823.8|2827.5|2826.3|2825|2823.8|201
1719821100000|2024-07-01 08:05:00|2825.5|2824.3|2826|2824.8|2827|2825.8|2825|2823.8|206
1719821400000|2024-07-01 08:10:00|2825.7|2824.5|2825|2823.8|2826|2824.8|2823.5|2822.3|169
1719821700000|2024-07-01 08:15:00|2825.2|2824|2826.5|2825.3|2826.5|2825.3|2825|2823.8|68
1719822000000|2024-07-01 08:20:00|2827|2825.8|2825.5|2824.3|2827|2825.8|2825.5|2824.3|102
1719822300000|2024-07-01 08:25:00|2825.7|2824.5|2825.7|2824.5|2826.5|2825.3|2825|2823.8|65
1719822600000|2024-07-01 08:30:00|2826|2824.8|2826.2|2825|2827.5|2826.3|2825.7|2824.5|66
1719822900000|2024-07-01 08:35:00|2826|2824.8|2824.5|2823.3|2826.5|2825.3|2824|2822.8|87
1719823200000|2024-07-01 08:40:00|2824.2|2823|2825.2|2824|2825.5|2824.3|2823.5|2822.3|95
1719823500000|2024-07-01 08:45:00|2825|2823.8|2826|2824.8|2826.5|2825.3|2825|2823.8|118
1719823800000|2024-07-01 08:50:00|2825.7|2824.5|2825.5|2824.3|2826.5|2825.3|2825.5|2824.3|97
1719824100000|2024-07-01 08:55:00|2825.2|2824|2825.5|2824.3|2826|2824.8|2825.2|2824|57
1719824400000|2024-07-01 09:00:00|2825.2|2824|2825.5|2824.3|2825.5|2824.3|2824.5|2823.3|63
1719824700000|2024-07-01 09:05:00|2825.2|2824|2824.2|2823|2826|2824.8|2824|2822.8|53
1719825000000|2024-07-01 09:10:00|2824.5|2823.3|2824|2822.8|2824.5|2823.3|2824|2822.8|33
1719825300000|2024-07-01 09:15:00|2824.2|2823|2825.5|2824.3|2826|2824.8|2824|2822.8|177
1719825600000|2024-07-01 09:20:00|2825.2|2824|2825|2823.8|2825.7|2824.5|2825|2823.8|51
1719825900000|2024-07-01 09:25:00|2825.2|2824|2825.5|2824.3|2826|2824.8|2825|2823.8|58
1719826200000|2024-07-01 09:30:00|2825.2|2824|2825.7|2824.5|2826|2824.8|2825|2823.8|83
1719826500000|2024-07-01 09:35:00|2825.5|2824.3|2826.5|2825.3|2826.5|2825.3|2825.5|2824.3|13
1719826800000|2024-07-01 09:40:00|2826.2|2825|2825.5|2824.3|2826.5|2825.3|2825|2823.8|41
1719827100000|2024-07-01 09:45:00|2825.2|2824|2824.2|2823|2825.5|2824.3|2823.5|2822.3|71
1719827400000|2024-07-01 09:50:00|2824|2822.8|2826|2824.8|2826|2824.8|2824|2822.8|29
1719827700000|2024-07-01 09:55:00|2826.2|2825|2827|2825.8|2827.5|2826.3|2826.2|2825|120
1719828000000|2024-07-01 10:00:00|2826.7|2825.5|2827|2825.8|2827.5|2826.3|2826.5|2825.3|36
1719828300000|2024-07-01 10:05:00|2826.7|2825.5|2828|2826.8|2828|2826.8|2826.7|2825.5|45
1719828600000|2024-07-01 10:10:00|2827.5|2826.3|2828.5|2827.3|2829|2827.8|2827.5|2826.3|34
1719828900000|2024-07-01 10:15:00|2828.7|2827.5|2828|2826.8|2829.5|2828.3|2828|2826.8|68
1719829200000|2024-07-01 10:20:00|2827.7|2826.5|2828.5|2827.3|2829|2827.8|2827.5|2826.3|53
1719829500000|2024-07-01 10:25:00|2828|2826.8|2828.5|2827.3|2828.5|2827.3|2828|2826.8|23
1719829800000|2024-07-01 10:30:00|2828.2|2827|2827.5|2826.3|2828.5|2827.3|2827.5|2826.3|23
1719830100000|2024-07-01 10:35:00|2828|2826.8|2827.7|2826.5|2828|2826.8|2827.5|2826.3|23
1719830400000|2024-07-01 10:40:00|2827.5|2826.3|2828.5|2827.3|2828.5|2827.3|2827.5|2826.3|77
1719830700000|2024-07-01 10:45:00|2828.2|2827|2829.7|2828.5|2829.7|2828.5|2828|2826.8|55
1719831000000|2024-07-01 10:50:00|2829.5|2828.3|2830|2828.8|2830|2828.8|2829.5|2828.3|52
1719831300000|2024-07-01 10:55:00|2829.5|2828.3|2830.5|2829.3|2830.5|2829.3|2829.5|2828.3|44
1719831600000|2024-07-01 11:00:00|2830|2828.8|2830.5|2829.3|2831.2|2830|2830|2828.8|147
1719831900000|2024-07-01 11:05:00|2830.2|2829|2831|2829.8|2831.5|2830.3|2830|2828.8|44
1719832200000|2024-07-01 11:10:00|2830.5|2829.3|2831|2829.8|2831|2829.8|2830.5|2829.3|25
1719832500000|2024-07-01 11:15:00|2831.2|2830|2832|2830.8|2832|2830.8|2831|2829.8|49
1719832800000|2024-07-01 11:20:00|2832.5|2831.3|2832|2830.8|2832.5|2831.3|2831.7|2830.5|60
1719833100000|2024-07-01 11:25:00|2832.2|2831|2832|2830.8|2832.5|2831.3|2832|2830.8|26
1719833400000|2024-07-01 11:30:00|2832.5|2831.3|2832.5|2831.3|2832.5|2831.3|2832|2830.8|67
1719833700000|2024-07-01 11:35:00|2832.7|2831.5|2833|2831.8|2833.7|2832.5|2832.7|2831.5|22
1719834000000|2024-07-01 11:40:00|2832.5|2831.3|2833|2831.8|2833|2831.8|2832.5|2831.3|29
1719834300000|2024-07-01 11:45:00|2833.5|2832.3|2833.5|2832.3|2833.5|2832.3|2833.2|2832|43
1719834600000|2024-07-01 11:50:00|2833.7|2832.5|2833.5|2832.3|2834|2832.8|2833.5|2832.3|30
1719834900000|2024-07-01 11:55:00|2834|2832.8|2834|2832.8|2834|2832.8|2833|2831.8|58
1719835200000|2024-07-01 12:00:00|2834.5|2833.3|2834.5|2833.3|2834.5|2833.3|2834|2832.8|37
1719835500000|2024-07-01 12:05:00|2834.7|2833.5|2834.5|2833.3|2835|2833.8|2834.5|2833.3|51
1719835800000|2024-07-01 12:10:00|2834|2832.8|2834|2832.8|2834|2832.8|2833.5|2832.3|44
1719836100000|2024-07-01 12:15:00|2834.5|2833.3|2834.5|2833.3|2835|2833.8|2834|2832.8|94
1719836400000|2024-07-01 12:20:00|2835|2833.8|2834.5|2833.3|2835|2833.8|2834|2832.8|37
1719836700000|2024-07-01 12:25:00|2834|2832.8|2833|2831.8|2834|2832.8|2833|2831.8|31
1719837000000|2024-07-01 12:30:00|2832.5|2831.3|2833|2831.8|2833.5|2832.3|2832.5|2831.3|59
1719837300000|2024-07-01 12:35:00|2832.7|2831.5|2832|2830.8|2833.5|2832.3|2832|2830.8|31
1719837600000|2024-07-01 12:40:00|2832.5|2831.3|2832.5|2831.3|2832.5|2831.3|2832|2830.8|23
1719837900000|2024-07-01 12:45:00|2833|2831.8|2833.5|2832.3|2833.5|2832.3|2832.5|2831.3|28
1719838200000|2024-07-01 12:50:00|2833.7|2832.5|2834|2832.8|2834|2832.8|2833.5|2832.3|27
1719838500000|2024-07-01 12:55:00|2834.2|2833|2834|2832.8|2834.5|2833.3|2833.7|2832.5|6
1719838800000|2024-07-01 13:00:00|2833.5|2832.3|2834|2832.8|2834|2832.8|2833.5|2832.3|104
1719839100000|2024-07-01 13:05:00|2834.2|2833|2834.5|2833.3|2834.5|2833.3|2833.5|2832.3|96
1719839400000|2024-07-01 13:10:00|2834|2832.8|2835|2833.8|2835|2833.8|2834|2832.8|176
1719839700000|2024-07-01 13:15:00|2834.5|2833.3|2835.5|2834.3|2835.7|2834.5|2834|2832.8|57
1719840000000|2024-07-01 13:20:00|2835.7|2834.5|2837|2835.8|2837|2835.8|2835.7|2834.5|116
1719840300000|2024-07-01 13:25:00|2836.7|2835.5|2838|2836.8|2838|2836.8|2836|2834.8|144
1719840600000|2024-07-01 13:30:00|2837.5|2836.3|2841|2839.8|2841|2839.8|2837|2835.8|390
1719840900000|2024-07-01 13:35:00|2840.5|2839.3|2841|2839.8|2842|2840.8|2840|2838.8|229
1719841200000|2024-07-01 13:40:00|2841.2|2840|2840.5|2839.3|2842|2840.8|2840|2838.8|267
1719841500000|2024-07-01 13:45:00|2840|2838.8|2840.2|2839|2841|2839.8|2839|2837.8|381
1719841800000|2024-07-01 13:50:00|2840.5|2839.3|2839|2837.8|2841.5|2840.3|2839|2837.8|175
1719842100000|2024-07-01 13:55:00|2838.5|2837.3|2840|2838.8|2840.7|2839.5|2838.5|2837.3|172
1719842400000|2024-07-01 14:00:00|2840.2|2839|2840|2838.8|2841|2839.8|2838.2|2837|234
1719842700000|2024-07-01 14:05:00|2840.2|2839|2839.5|2838.3|2842|2840.8|2839.5|2838.3|106
1719843000000|2024-07-01 14:10:00|2839|2837.8|2830|2828.8|2839|2837.8|2829.5|2828.3|307
1719843300000|2024-07-01 14:15:00|2830.2|2829|2832|2830.8|2832.5|2831.3|2828.5|2827.3|388
1719843600000|2024-07-01 14:20:00|2832.5|2831.3|2831.5|2830.3|2832.5|2831.3|2828.5|2827.3|207
1719843900000|2024-07-01 14:25:00|2831.7|2830.5|2830|2828.8|2832|2830.8|2830|2828.8|170
1719844200000|2024-07-01 14:30:00|2830.2|2829|2828.5|2827.3|2830.5|2829.3|2828.2|2827|309
1719844500000|2024-07-01 14:35:00|2828|2826.8|2828|2826.8|2830|2828.8|2827.5|2826.3|154
1719844800000|2024-07-01 14:40:00|2827.5|2826.3|2827.5|2826.3|2828|2826.8|2824.5|2823.3|240
1719845100000|2024-07-01 14:45:00|2828|2826.8|2825.5|2824.3|2828|2826.8|2825|2823.8|98
1719845400000|2024-07-01 14:50:00|2826|2824.8|2826|2824.8|2827.5|2826.3|2825.5|2824.3|75
1719845700000|2024-07-01 14:55:00|2826.2|2825|2829|2827.8|2829.5|2828.3|2826|2824.8|311
1719846000000|2024-07-01 15:00:00|2828.5|2827.3|2829.5|2828.3|2829.5|2828.3|2827.5|2826.3|197
1719846300000|2024-07-01 15:05:00|2829|2827.8|2828|2826.8|2829.5|2828.3|2826.5|2825.3|210
1719846600000|2024-07-01 15:10:00|2827.5|2826.3|2828.5|2827.3|2828.5|2827.3|2827|2825.8|80
1719846900000|2024-07-01 15:15:00|2828|2826.8|2826.5|2825.3|2828|2826.8|2826.5|2825.3|93
1719847200000|2024-07-01 15:20:00|2826|2824.8|2825.7|2824.5|2827.5|2826.3|2825.5|2824.3|190
1719847500000|2024-07-01 15:25:00|2825.5|2824.3|2827|2825.8|2828.5|2827.3|2825.5|2824.3|268
1719847800000|2024-07-01 15:30:00|2826.7|2825.5|2827.2|2826|2827.5|2826.3|2826.5|2825.3|194
1719848100000|2024-07-01 15:35:00|2827|2825.8|2826.5|2825.3|2827.5|2826.3|2825.7|2824.5|134
1719848400000|2024-07-01 15:40:00|2826|2824.8|2826|2824.8|2827.5|2826.3|2826|2824.8|106
1719848700000|2024-07-01 15:45:00|2826.5|2825.3|2827|2825.8|2827|2825.8|2826|2824.8|76
1719849000000|2024-07-01 15:50:00|2827.5|2826.3|2828.5|2827.3|2828.5|2827.3|2827.2|2826|65
1719849300000|2024-07-01 15:55:00|2828|2826.8|2828.7|2827.5|2829|2827.8|2827.5|2826.3|91
1719849600000|2024-07-01 16:00:00|2828.5|2827.3|2826|2824.8|2828.5|2827.3|2825.5|2824.3|164
1719849900000|2024-07-01 16:05:00|2826.2|2825|2829|2827.8|2829|2827.8|2826|2824.8|52
1719850200000|2024-07-01 16:10:00|2828.7|2827.5|2828.5|2827.3|2829|2827.8|2827.5|2826.3|32
1719850500000|2024-07-01 16:15:00|2828.2|2827|2829|2827.8|2829|2827.8|2828|2826.8|49
1719850800000|2024-07-01 16:20:00|2828.7|2827.5|2828.5|2827.3|2829.5|2828.3|2828.5|2827.3|34
1719851100000|2024-07-01 16:25:00|2829|2827.8|2829|2827.8|2829|2827.8|2828|2826.8|127
1719851400000|2024-07-01 16:30:00|2828.5|2827.3|2828.5|2827.3|2829.5|2828.3|2828|2826.8|99
1719851700000|2024-07-01 16:35:00|2828.2|2827|2828.5|2827.3|2829|2827.8|2828|2826.8|41
1719852000000|2024-07-01 16:40:00|2828.7|2827.5|2829.5|2828.3|2829.5|2828.3|2828.7|2827.5|26
1719852300000|2024-07-01 16:45:00|2829|2827.8|2829|2827.8|2829.5|2828.3|2828|2826.8|27
1719852600000|2024-07-01 16:50:00|2828.7|2827.5|2829|2827.8|2829|2827.8|2828.5|2827.3|25
1719852900000|2024-07-01 16:55:00|2829.5|2828.3|2830|2828.8|2830|2828.8|2829.2|2828|26
1719853200000|2024-07-01 17:00:00|2829.5|2828.3|2829.2|2828|2830.5|2829.3|2828.5|2827.3|50
1719853500000|2024-07-01 17:05:00|2829|2827.8|2829|2827.8|2830.5|2829.3|2829|2827.8|40
1719853800000|2024-07-01 17:10:00|2829.2|2828|2829|2827.8|2830|2828.8|2829|2827.8|20
1719854100000|2024-07-01 17:15:00|2829.5|2828.3|2830|2828.8|2830.5|2829.3|2829.5|2828.3|68
1719854400000|2024-07-01 17:20:00|2829.5|2828.3|2827.5|2826.3|2829.7|2828.5|2826.5|2825.3|69
1719854700000|2024-07-01 17:25:00|2828|2826.8|2828|2826.8|2829|2827.8|2827.7|2826.5|68
1719855000000|2024-07-01 17:30:00|2827.7|2826.5|2827|2825.8|2828|2826.8|2826.7|2825.5|10
1719855300000|2024-07-01 17:35:00|2826.7|2825.5|2827|2825.8|2828|2826.8|2826.7|2825.5|28
1719855600000|2024-07-01 17:40:00|2827.5|2826.3|2827.5|2826.3|2828|2826.8|2826.7|2825.5|36
1719855900000|2024-07-01 17:45:00|2827.7|2826.5|2827|2825.8|2828|2826.8|2827|2825.8|35
1719856200000|2024-07-01 17:50:00|2826.7|2825.5|2828|2826.8|2828|2826.8|2826.5|2825.3|39
1719856500000|2024-07-01 17:55:00|2827.5|2826.3|2826|2824.8|2827.5|2826.3|2825.5|2824.3|91
1719856800000|2024-07-01 18:00:00|2825.5|2824.3|2825.2|2824|2825.7|2824.5|2824.5|2823.3|77
1719857100000|2024-07-01 18:05:00|2825.5|2824.3|2826.5|2825.3|2826.7|2825.5|2825.2|2824|18
1719857400000|2024-07-01 18:10:00|2826.2|2825|2827.5|2826.3|2828|2826.8|2826|2824.8|34
1719857700000|2024-07-01 18:15:00|2827.7|2826.5|2828|2826.8|2828|2826.8|2827.5|2826.3|23
1719858000000|2024-07-01 18:20:00|2827.7|2826.5|2825.5|2824.3|2828|2826.8|2825.5|2824.3|36
1719858300000|2024-07-01 18:25:00|2825.2|2824|2824|2822.8|2825.2|2824|2823.5|2822.3|71
1719858600000|2024-07-01 18:30:00|2823.7|2822.5|2823|2821.8|2824|2822.8|2822|2820.8|144
1719858900000|2024-07-01 18:35:00|2822.7|2821.5|2823.5|2822.3|2823.5|2822.3|2822.2|2821|41
1719859200000|2024-07-01 18:40:00|2823|2821.8|2825|2823.8|2825|2823.8|2823|2821.8|45
1719859500000|2024-07-01 18:45:00|2824.7|2823.5|2823.5|2822.3|2824.7|2823.5|2823|2821.8|40
1719859800000|2024-07-01 18:50:00|2823.7|2822.5|2824|2822.8|2824|2822.8|2823|2821.8|60
1719860100000|2024-07-01 18:55:00|2823.5|2822.3|2823.5|2822.3|2823.5|2822.3|2823|2821.8|51
1719860400000|2024-07-01 19:00:00|2823.2|2822|2824|2822.8|2824|2822.8|2823|2821.8|90
1719860700000|2024-07-01 19:05:00|2824.2|2823|2824.5|2823.3|2825.5|2824.3|2824.2|2823|31
1719861000000|2024-07-01 19:10:00|2824.7|2823.5|2824.5|2823.3|2825|2823.8|2824.5|2823.3|26
1719861300000|2024-07-01 19:15:00|2824.7|2823.5|2824.5|2823.3|2824.7|2823.5|2824.5|2823.3|12
1719861600000|2024-07-01 19:20:00|2824.7|2823.5|2824|2822.8|2825|2823.8|2823.7|2822.5|35
1719861900000|2024-07-01 19:25:00|2823.5|2822.3|2822.5|2821.3|2823.5|2822.3|2820.5|2819.3|137
1719862200000|2024-07-01 19:30:00|2822.7|2821.5|2825|2823.8|2825|2823.8|2822.5|2821.3|47
1719862500000|2024-07-01 19:35:00|2824.7|2823.5|2823|2821.8|2825|2823.8|2823|2821.8|35
1719862800000|2024-07-01 19:40:00|2823.2|2822|2825|2823.8|2826|2824.8|2823|2821.8|156
1719863100000|2024-07-01 19:45:00|2825.2|2824|2824.5|2823.3|2825.2|2824|2824|2822.8|30
1719863400000|2024-07-01 19:50:00|2824|2822.8|2822.5|2821.3|2824|2822.8|2822.5|2821.3|395
1719863700000|2024-07-01 19:55:00|2822|2820.8|2825.2|2824|2825.5|2824.3|2821.5|2820.3|803
1719864000000|2024-07-01 20:00:00|2825.5|2824.3|2823|2821.8|2825.5|2824.3|2823|2821.8|39
1719864300000|2024-07-01 20:05:00|2823.2|2822|2823.5|2822.3|2823.5|2822.3|2823.2|2822|5
1719864600000|2024-07-01 20:10:00|2824|2822.8|2823|2821.8|2824|2822.8|2823|2821.8|17
1719864900000|2024-07-01 20:15:00|2823.2|2822|2823|2821.8|2823.5|2822.3|2823|2821.8|3
1719865200000|2024-07-01 20:20:00|||||||||3
1719865500000|2024-07-01 20:25:00|2822.7|2821.5|2823|2821.8|2823|2821.8|2822.5|2821.3|4
1719865800000|2024-07-01 20:30:00|2823.5|2822.3|2823.5|2822.3|2823.5|2822.3|2823.5|2822.3|5
1719866100000|2024-07-01 20:35:00|2823|2821.8|2823.2|2822|2823.2|2822|2823|2821.8|8
1719866400000|2024-07-01 20:40:00|2823.5|2822.3|2823.5|2822.3|2823.7|2822.5|2823.2|2822|8
1719866700000|2024-07-01 20:45:00|2823.2|2822|2823.5|2822.3|2823.5|2822.3|2823.2|2822|3
1719867000000|2024-07-01 20:50:00|2823.2|2822|2823.8|2821.8|2823.9|2822|2823|2821.8|17
1719867300000|2024-07-01 20:55:00|2823.9|2821.9|2823.6|2821.6|2824.4|2822.4|2822.9|2820.9|0
1719867600000|2024-07-01 21:00:00|2823.7|2821.7|2823.6|2821.6|2823.7|2821.7|2823.5|2821.5|7
1719867900000|2024-07-01 21:05:00|2823.5|2821.5|2823.5|2821.5|2823.5|2821.5|2823.5|2821.5|0
1719868200000|2024-07-01 21:10:00|2823.4|2821.4|2823.4|2821.4|2823.5|2821.5|2823.4|2821.4|0
1719868500000|2024-07-01 21:15:00|2823.5|2821.5|2823.5|2821.5|2823.6|2821.6|2823.5|2821.5|0
1719868800000|2024-07-01 21:20:00|2823.6|2821.6|2823.5|2821.5|2823.7|2821.7|2823.5|2821.5|0
1719869100000|2024-07-01 21:25:00|2823.6|2821.6|2823.5|2821.5|2823.6|2821.6|2823.5|2821.5|0
1719869400000|2024-07-01 21:30:00|2823.6|2821.6|2823.6|2821.6|2823.6|2821.6|2823.6|2821.6|0
1719869700000|2024-07-01 21:35:00|2823.5|2821.5|2823.5|2821.5|2823.5|2821.5|2823.5|2821.5|0
1719870300000|2024-07-01 21:45:00|2823.6|2821.6|2823.6|2821.6|2823.6|2821.6|2823.6|2821.6|0
1719870600000|2024-07-01 21:50:00|2823.7|2821.7|2823.8|2821.8|2823.9|2821.9|2823.7|2821.7|0
1719870900000|2024-07-01 21:55:00|2823.7|2821.7|2823.8|2821.8|2823.9|2821.9|2823.7|2821.7|0
1719871200000|2024-07-01 22:00:00|2824.1|2822.1|2824.5|2822.5|2824.6|2822.6|2823.5|2821.5|0
1719871500000|2024-07-01 22:05:00|2824.4|2822.4|2824.5|2822.5|2824.5|2822.5|2824.1|2822.1|0
1719871800000|2024-07-01 22:10:00|2824.6|2822.6|2824.5|2822.5|2824.6|2822.6|2824.5|2822.5|0
1719872100000|2024-07-01 22:15:00|2824.6|2822.6|2824.4|2822.4|2824.6|2822.6|2824.4|2822.4|0
1719872700000|2024-07-01 22:25:00|2824.5|2822.5|2824.4|2822.4|2824.5|2822.5|2824.4|2822.4|0
1719873600000|2024-07-01 22:40:00|2824.3|2822.3|2824.4|2822.4|2824.4|2822.4|2824.3|2822.3|0
1719874200000|2024-07-01 22:50:00|2824|2822|2823.6|2821.6|2824|2822|2823.4|2821.4|0
1719874500000|2024-07-01 22:55:00|2823.5|2821.5|2823.6|2821.6|2823.6|2821.6|2823.5|2821.5|0
1719874800000|2024-07-01 23:00:00|2823.7|2821.7|2823.1|2821.1|2823.7|2821.7|2823.1|2821.1|0
1719875100000|2024-07-01 23:05:00|2823|2821|2822.8|2820.8|2823|2821|2822.6|2820.6|0
1719875400000|2024-07-01 23:10:00|2822.7|2820.7|2821.5|2819.5|2822.7|2820.7|2821.3|2819.3|0
1719875700000|2024-07-01 23:15:00|2821.4|2819.4|2823|2821|2823|2821|2821.1|2819.1|0
1719876000000|2024-07-01 23:20:00|2823.1|2821.1|2823.3|2821.3|2823.6|2821.6|2823.1|2821.1|0
1719876300000|2024-07-01 23:25:00|2823.2|2821.2|2823.1|2821.1|2823.4|2821.4|2822.9|2820.9|0
1719876600000|2024-07-01 23:30:00|2822.9|2820.9|2822.3|2820.3|2822.9|2820.9|2821.9|2819.9|0
1719876900000|2024-07-01 23:35:00|2822.4|2820.4|2822.1|2820.1|2822.8|2820.8|2821.8|2819.8|0
1719877200000|2024-07-01 23:40:00|2821.9|2819.9|2822.5|2820.5|2822.9|2820.9|2821.4|2819.4|0
1719877500000|2024-07-01 23:45:00|2822.2|2820.2|2821.5|2820.3|2823.2|2822|2820.5|2819.3|424
1719877800000|2024-07-01 23:50:00|2821|2819.8|2821|2819.8|2822.5|2821.3|2820.5|2819.3|162
1719878100000|2024-07-01 23:55:00|2821.2|2820|2827|2825.8|2827|2825.8|2821|2819.8|451
1719878400000|2024-07-02 00:00:00|2826.8|2826|2829.8|2829|2833.3|2832.5|2826.8|2826|2440
1719878700000|2024-07-02 00:05:00|2829.3|2828.5|2825.8|2825|2830.3|2829.5|2823.8|2823|960
1719879000000|2024-07-02 00:10:00|2825.3|2824.5|2827.3|2826.5|2828|2827.2|2823.8|2823|719
1719879300000|2024-07-02 00:15:00|2827.5|2826.7|2830.5|2829.7|2833.8|2833|2826.3|2825.5|848
1719879600000|2024-07-02 00:20:00|2830.8|2830|2835.3|2834.5|2835.3|2834.5|2830.8|2830|581
1719879900000|2024-07-02 00:25:00|2835|2834.2|2833.8|2833|2835.8|2835|2833.3|2832.5|442
1719880200000|2024-07-02 00:30:00|2834.3|2833.5|2836.3|2835.5|2838|2837.2|2834.3|2833.5|1033
1719880500000|2024-07-02 00:35:00|2836.8|2836|2837.3|2836.5|2839.3|2838.5|2836.5|2835.7|627
1719880800000|2024-07-02 00:40:00|2837.8|2837|2837.5|2836.7|2838.8|2838|2836.8|2836|454
1719881100000|2024-07-02 00:45:00|2837.8|2837|2836.5|2835.7|2838.5|2837.7|2836|2835.2|366
1719881400000|2024-07-02 00:50:00|2836.8|2836|2840.8|2840|2840.8|2840|2836.8|2836|552
1719881700000|2024-07-02 00:55:00|2840.3|2839.5|2840.3|2839.5|2840.8|2840|2837.8|2837|969
1719882000000|2024-07-02 01:00:00|2840.8|2840|2843.8|2843|2843.8|2843|2840.8|2840|787
1719882300000|2024-07-02 01:05:00|2844.3|2843.5|2845.5|2844.7|2845.8|2845|2844.3|2843.5|740
1719882600000|2024-07-02 01:10:00|2845.8|2845|2849.3|2848.5|2849.8|2849|2845.8|2845|1203
1719882900000|2024-07-02 01:15:00|2848.8|2848|2847.8|2847|2850.3|2849.5|2847.8|2847|768
1719883200000|2024-07-02 01:20:00|2848|2847.2|2849.8|2849|2849.8|2849|2847.8|2847|393
1719883500000|2024-07-02 01:25:00|2850.3|2849.5|2854.8|2854|2855.3|2854.5|2849.8|2849|1017
1719883800000|2024-07-02 01:30:00|2854.3|2853.5|2856.3|2855.5|2856.5|2855.7|2853.8|2853|865
1719884100000|2024-07-02 01:35:00|2856.8|2856|2857.8|2857|2857.8|2857|2855.3|2854.5|690
1719884400000|2024-07-02 01:40:00|2857.5|2856.7|2856.3|2855.5|2859.3|2858.5|2855.8|2855|768
1719884700000|2024-07-02 01:45:00|2855.8|2855|2855.8|2855|2857.3|2856.5|2855.3|2854.5|667
1719885000000|2024-07-02 01:50:00|2855.5|2854.7|2852.3|2851.5|2855.8|2855|2851.8|2851|432
1719885300000|2024-07-02 01:55:00|2851.8|2851|2853.3|2852.5|2853.8|2853|2851.3|2850.5|687
1719885600000|2024-07-02 02:00:00|2852.8|2852|2854.3|2853.5|2855.8|2855|2852.8|2852|497
1719885900000|2024-07-02 02:05:00|2853.8|2853|2850.8|2850|2853.8|2853|2850.8|2850|355
1719886200000|2024-07-02 02:10:00|2851|2850.2|2850.3|2849.5|2852|2851.2|2849.8|2849|272
1719886500000|2024-07-02 02:15:00|2849.8|2849|2851.8|2851|2852.3|2851.5|2848.8|2848|416
1719886800000|2024-07-02 02:20:00|2852|2851.2|2847.8|2847|2852|2851.2|2847.8|2847|468
1719887100000|2024-07-02 02:25:00|2848.3|2847.5|2848.3|2847.5|2848.8|2848|2846.8|2846|537
1719887400000|2024-07-02 02:30:00|2847.8|2847|2846.8|2846|2847.8|2847|2846.3|2845.5|269
1719887700000|2024-07-02 02:35:00|2846.5|2845.7|2845.8|2845|2847|2846.2|2844.8|2844|352
1719888000000|2024-07-02 02:40:00|2846.3|2845.5|2845.3|2844.5|2846.8|2846|2844.8|2844|189
1719888300000|2024-07-02 02:45:00|2845.8|2845|2844.3|2843.5|2846.3|2845.5|2844|2843.2|77
1719888600000|2024-07-02 02:50:00|2844|2843.2|2844.3|2843.5|2844.8|2844|2843.8|2843|181
1719888900000|2024-07-02 02:55:00|2844.8|2844|2844.8|2844|2844.8|2844|2843.8|2843|55
1719889200000|2024-07-02 03:00:00|2845|2844.2|2845.3|2844.5|2845.5|2844.7|2844.8|2844|189
1719889500000|2024-07-02 03:05:00|2845|2844.2|2844|2843.2|2845.3|2844.5|2843.8|2843|132
1719889800000|2024-07-02 03:10:00|2843.8|2843|2843.8|2843|2844.3|2843.5|2843|2842.2|125
1719890100000|2024-07-02 03:15:00|2844.3|2843.5|2843.3|2842.5|2844.3|2843.5|2842.8|2842|78
1719890400000|2024-07-02 03:20:00|2843|2842.2|2840.8|2840|2843|2842.2|2840.8|2840|433
1719890700000|2024-07-02 03:25:00|2840.5|2839.7|2840.3|2839.5|2840.8|2840|2840.3|2839.5|391
1719891000000|2024-07-02 03:30:00|2840|2839.2|2839.3|2838.5|2840.3|2839.5|2834.8|2834|1577
1719891300000|2024-07-02 03:35:00|2839.8|2839|2841.3|2840.5|2841.3|2840.5|2837.8|2837|442
1719891600000|2024-07-02 03:40:00|2840.8|2840|2842.3|2841.5|2842.8|2842|2840.8|2840|356
1719891900000|2024-07-02 03:45:00|2841.8|2841|2839.3|2838.5|2841.8|2841|2838.3|2837.5|459
1719892200000|2024-07-02 03:50:00|2839.8|2839|2844.8|2844|2844.8|2844|2839.8|2839|405
1719892500000|2024-07-02 03:55:00|2845.3|2844.5|2845.5|2844.7|2845.8|2845|2843.8|2843|386
1719892800000|2024-07-02 04:00:00|2845.8|2845|2847.3|2846.5|2847.8|2847|2845.3|2844.5|388
1719893100000|2024-07-02 04:05:00|2846.8|2846|2850.3|2849.5|2850.3|2849.5|2846.8|2846|479
1719893400000|2024-07-02 04:10:00|2850.8|2850|2852|2851.2|2852|2851.2|2849.8|2849|592
1719893700000|2024-07-02 04:15:00|2851.8|2851|2853.3|2852.5|2853.3|2852.5|2851.8|2851|411
1719894000000|2024-07-02 04:20:00|2852.8|2852|2852.3|2851.5|2852.8|2852|2851.3|2850.5|375
1719894300000|2024-07-02 04:25:00|2852.8|2852|2855.3|2854.5|2855.8|2855|2852.3|2851.5|642
1719894600000|2024-07-02 04:30:00|2855.8|2855|2857.3|2856.5|2858.8|2858|2855.8|2855|1352
1719894900000|2024-07-02 04:35:00|2857.5|2856.7|2858.8|2858|2859.8|2859|2857.3|2856.5|494
1719895200000|2024-07-02 04:40:00|2859.3|2858.5|2861.8|2861|2862.3|2861.5|2858.3|2857.5|679
1719895500000|2024-07-02 04:45:00|2862.3|2861.5|2861.8|2861|2862.8|2862|2861.3|2860.5|746
1719895800000|2024-07-02 04:50:00|2861.3|2860.5|2862.3|2861.5|2863.5|2862.7|2861|2860.2|447
1719896100000|2024-07-02 04:55:00|2861.8|2861|2859.3|2858.5|2862.3|2861.5|2858.3|2857.5|555
1719896400000|2024-07-02 05:00:00|2859.5|2858.7|2860.3|2859.5|2860.8|2860|2858.3|2857.5|565
1719896700000|2024-07-02 05:05:00|2859.8|2859|2859.8|2859|2860.3|2859.5|2858.8|2858|388
1719897000000|2024-07-02 05:10:00|2860.3|2859.5|2858.3|2857.5|2860.3|2859.5|2858.3|2857.5|411
1719897300000|2024-07-02 05:15:00|2858.8|2858|2856.8|2856|2858.8|2858|2856|2855.2|529
1719897600000|2024-07-02 05:20:00|2857.3|2856.5|2857.8|2857|2858.5|2857.7|2856.8|2856|324
1719897900000|2024-07-02 05:25:00|2858|2857.2|2859|2858.2|2859|2858.2|2857.3|2856.5|369
1719898200000|2024-07-02 05:30:00|2858.8|2858|2860.8|2860|2860.8|2860|2858.8|2858|587
1719898500000|2024-07-02 05:35:00|2861.3|2860.5|2860.3|2859.5|2861.3|2860.5|2859.8|2859|470
1719898800000|2024-07-02 05:40:00|2860.8|2860|2862.3|2861.5|2862.8|2862|2860.8|2860|616
1719899100000|2024-07-02 05:45:00|2862.8|2862|2861.3|2860.5|2862.8|2862|2860.3|2859.5|588
1719899400000|2024-07-02 05:50:00|2861|2860.2|2859.3|2858.5|2862.8|2862|2859.3|2858.5|908
1719899700000|2024-07-02 05:55:00|2858.8|2858|2854.8|2854|2859.5|2858.7|2854.8|2854|4543
1719900000000|2024-07-02 06:00:00|2855.8|2855|2861.3|2860.5|2865.3|2864.5|2855.8|2855|5523
1719900300000|2024-07-02 06:05:00|2860.8|2860|2863.2|2861.2|2863.2|2862.2|2859.8|2859|1545
1719900600000|2024-07-02 06:10:00|2863.1|2861.1|2862.1|2860.1|2863.2|2861.2|2861.4|2859.4|0
1719900900000|2024-07-02 06:15:00|2862|2860|2861.4|2859.4|2862|2860|2861|2859|1224
1719901200000|2024-07-02 06:20:00|2861.5|2859.5|2861.8|2859.8|2861.9|2859.9|2861.5|2859.5|0
1719901500000|2024-07-02 06:25:00|2861.9|2859.9|2861.9|2859.9|2862|2860|2861.6|2859.6|0
1719901800000|2024-07-02 06:30:00|2862|2860|2860.2|2858.2|2862|2860|2860.2|2858.2|0
1719902100000|2024-07-02 06:35:00|2860.3|2858.3|2860.2|2858.2|2860.4|2858.4|2859.8|2857.8|0
1719902400000|2024-07-02 06:40:00|2860.1|2858.1|2860.1|2858.1|2860.3|2858.3|2859.8|2857.8|0
1719902700000|2024-07-02 06:45:00|2860.2|2858.2|2860.3|2858.3|2860.7|2858.7|2860|2858|0
1719903000000|2024-07-02 06:50:00|2860.1|2858.1|2859.6|2857.6|2860.2|2858.2|2859.5|2857.5|0
1719903300000|2024-07-02 06:55:00|2859.2|2857.2|2859.7|2857.7|2859.9|2857.9|2859|2857|0
1719903600000|2024-07-02 07:00:00|2859.6|2857.6|2858.4|2856.4|2859.8|2857.8|2857.2|2855.2|0
1719903900000|2024-07-02 07:05:00|2858.5|2856.5|2857.5|2855.5|2858.7|2856.7|2857.2|2855.2|0
1719904200000|2024-07-02 07:10:00|2857.6|2855.6|2857.9|2855.9|2858.3|2856.3|2856.6|2854.6|0
1719904500000|2024-07-02 07:15:00|2858.2|2856.2|2858.5|2856.5|2858.7|2856.7|2857.5|2855.5|0
1719904800000|2024-07-02 07:20:00|2858.4|2856.4|2858.5|2856.5|2858.6|2856.6|2858.1|2856.1|0
1719905100000|2024-07-02 07:25:00|2857.8|2855.8|2857.4|2855.4|2859|2857|2856.9|2854.9|0
1719905400000|2024-07-02 07:30:00|2856.9|2854.9|2852.5|2851.3|2857.4|2855.4|2850.5|2849.3|637
1719905700000|2024-07-02 07:35:00|2853|2851.8|2851.5|2850.3|2853|2851.8|2851|2849.8|181
1719906000000|2024-07-02 07:40:00|2851|2849.8|2849.5|2848.3|2851.5|2850.3|2849.5|2848.3|183
1719906300000|2024-07-02 07:45:00|2849.7|2848.5|2850|2848.8|2850.5|2849.3|2849.5|2848.3|201
1719906600000|2024-07-02 07:50:00|2849.7|2848.5|2851.5|2850.3|2852|2850.8|2849.7|2848.5|176
1719906900000|2024-07-02 07:55:00|2851|2849.8|2852.5|2851.3|2853|2851.8|2851|2849.8|121
1719907200000|2024-07-02 08:00:00|2852.2|2851|2849.5|2848.3|2852.5|2851.3|2849.5|2848.3|192
1719907500000|2024-07-02 08:05:00|2849.7|2848.5|2851|2849.8|2852|2850.8|2849.2|2848|154
1719907800000|2024-07-02 08:10:00|2850.5|2849.3|2851.5|2850.3|2851.7|2850.5|2850.5|2849.3|140
1719908100000|2024-07-02 08:15:00|2851|2849.8|2851|2849.8|2852|2850.8|2850.5|2849.3|147
1719908400000|2024-07-02 08:20:00|2851.5|2850.3|2850|2848.8|2851.7|2850.5|2850|2848.8|65
1719908700000|2024-07-02 08:25:00|2849.5|2848.3|2847.7|2846.5|2850|2848.8|2847.7|2846.5|92
1719909000000|2024-07-02 08:30:00|2847.5|2846.3|2849|2847.8|2849|2847.8|2847.5|2846.3|64
1719909300000|2024-07-02 08:35:00|2848.7|2847.5|2848|2846.8|2849|2847.8|2847.5|2846.3|64
1719909600000|2024-07-02 08:40:00|2847.5|2846.3|2848|2846.8|2848.5|2847.3|2847.5|2846.3|40
1719909900000|2024-07-02 08:45:00|2848.2|2847|2846.7|2845.5|2849|2847.8|2846.7|2845.5|166
1719910200000|2024-07-02 08:50:00|2846.5|2845.3|2848|2846.8|2849|2847.8|2846|2844.8|90
1719910500000|2024-07-02 08:55:00|2847.5|2846.3|2847.5|2846.3|2848|2846.8|2847|2845.8|112
1719910800000|2024-07-02 09:00:00|2848|2846.8|2848|2846.8|2848.5|2847.3|2847|2845.8|84
1719911100000|2024-07-02 09:05:00|2847.7|2846.5|2848|2846.8|2848|2846.8|2847|2845.8|27
1719911400000|2024-07-02 09:10:00|2847.7|2846.5|2846.5|2845.3|2848|2846.8|2846.2|2845|35
1719911700000|2024-07-02 09:15:00|2847|2845.8|2847|2845.8|2847.5|2846.3|2846.5|2845.3|52
1719912000000|2024-07-02 09:20:00|2846.7|2845.5|2845|2843.8|2847|2845.8|2844.7|2843.5|71
1719912300000|2024-07-02 09:25:00|2844.7|2843.5|2846.2|2845|2846.2|2845|2844.5|2843.3|31
1719912600000|2024-07-02 09:30:00|2846|2844.8|2844.2|2843|2846|2844.8|2844.2|2843|47
1719912900000|2024-07-02 09:35:00|2844|2842.8|2844.5|2843.3|2845.5|2844.3|2843.5|2842.3|153
1719913200000|2024-07-02 09:40:00|2844.7|2843.5|2844.5|2843.3|2845|2843.8|2844.2|2843|20
1719913500000|2024-07-02 09:45:00|2844.7|2843.5|2845.5|2844.3|2845.5|2844.3|2844.7|2843.5|94
1719913800000|2024-07-02 09:50:00|2845|2843.8|2846.5|2845.3|2846.5|2845.3|2845|2843.8|23
1719914100000|2024-07-02 09:55:00|2846|2844.8|2846.2|2845|2847|2845.8|2846|2844.8|35
1719914400000|2024-07-02 10:00:00|2846.5|2845.3|2846.5|2845.3|2847.5|2846.3|2846.5|2845.3|23
1719914700000|2024-07-02 10:05:00|2846.7|2845.5|2846.5|2845.3|2847|2845.8|2846|2844.8|22
1719915000000|2024-07-02 10:10:00|2846.2|2845|2846.7|2845.5|2847|2845.8|2846.2|2845|25
1719915300000|2024-07-02 10:15:00|2846.5|2845.3|2846.5|2845.3|2847|2845.8|2846|2844.8|19
1719915600000|2024-07-02 10:20:00|2846.2|2845|2847|2845.8|2847|2845.8|2846.2|2845|30
1719915900000|2024-07-02 10:25:00|2847.2|2846|2847.5|2846.3|2848|2846.8|2847|2845.8|61
1719916200000|2024-07-02 10:30:00|2847|2845.8|2846.5|2845.3|2847.5|2846.3|2846|2844.8|44
1719916500000|2024-07-02 10:35:00|2847|2845.8|2846.5|2845.3|2847|2845.8|2846|2844.8|58
1719916800000|2024-07-02 10:40:00|2846.2|2845|2847.5|2846.3|2847.5|2846.3|2846.2|2845|26
1719917100000|2024-07-02 10:45:00|2847.2|2846|2846.5|2845.3|2847.5|2846.3|2846.2|2845|9
1719917400000|2024-07-02 10:50:00|2846.2|2845|2847|2845.8|2847|2845.8|2846.2|2845|48
1719917700000|2024-07-02 10:55:00|2846.7|2845.5|2846.5|2845.3|2847.5|2846.3|2846.5|2845.3|109
1719918000000|2024-07-02 11:00:00|2847|2845.8|2846|2844.8|2847|2845.8|2846|2844.8|81
1719918300000|2024-07-02 11:05:00|2846.5|2845.3|2845|2843.8|2846.5|2845.3|2845|2843.8|25
1719918600000|2024-07-02 11:10:00|2844.7|2843.5|2844|2842.8|2844.7|2843.5|2843.5|2842.3|25
1719918900000|2024-07-02 11:15:00|2843.5|2842.3|2844.5|2843.3|2844.5|2843.3|2843.5|2842.3|35
1719919200000|2024-07-02 11:20:00|2844|2842.8|2844.5|2843.3|2844.7|2843.5|2843.5|2842.3|20
1719919500000|2024-07-02 11:25:00|2845|2843.8|2845|2843.8|2845|2843.8|2845|2843.8|13
1719919800000|2024-07-02 11:30:00|2844.7|2843.5|2845|2843.8|2845.2|2844|2844.5|2843.3|27
1719920100000|2024-07-02 11:35:00|2845.5|2844.3|2845|2843.8|2845.5|2844.3|2845|2843.8|18
1719920400000|2024-07-02 11:40:00|2845.2|2844|2844|2842.8|2845.5|2844.3|2844|2842.8|115
1719920700000|2024-07-02 11:45:00|2844.5|2843.3|2843.5|2842.3|2844.5|2843.3|2843|2841.8|53
1719921000000|2024-07-02 11:50:00|2843.2|2842|2842|2840.8|2843.2|2842|2842|2840.8|70
1719921300000|2024-07-02 11:55:00|2842.2|2841|2844.5|2843.3|2844.5|2843.3|2842|2840.8|34
1719921600000|2024-07-02 12:00:00|2844.2|2843|2844|2842.8|2844.5|2843.3|2844|2842.8|24
1719921900000|2024-07-02 12:05:00|2844.5|2843.3|2845.5|2844.3|2845.5|2844.3|2844.5|2843.3|43
1719922200000|2024-07-02 12:10:00|2846|2844.8|2846.2|2845|2846.5|2845.3|2846|2844.8|16
1719922500000|2024-07-02 12:15:00|2846|2844.8|2846.5|2845.3|2846.7|2845.5|2846|2844.8|18
1719922800000|2024-07-02 12:20:00|2847|2845.8|2847|2845.8|2847|2845.8|2846.5|2845.3|18
1719923100000|2024-07-02 12:25:00|2846.7|2845.5|2846.7|2845.5|2847|2845.8|2846.5|2845.3|13
1719923400000|2024-07-02 12:30:00|2847|2845.8|2847|2845.8|2847.7|2846.5|2846.7|2845.5|35
1719923700000|2024-07-02 12:35:00|2846.7|2845.5|2846.5|2845.3|2847|2845.8|2846|2844.8|23
1719924000000|2024-07-02 12:40:00|2846.2|2845|2845|2843.8|2846.2|2845|2844.5|2843.3|12
1719924300000|2024-07-02 12:45:00|2844.7|2843.5|2845|2843.8|2845.5|2844.3|2844|2842.8|29
1719924600000|2024-07-02 12:50:00|2844.5|2843.3|2845|2843.8|2845|2843.8|2844|2842.8|26
1719924900000|2024-07-02 12:55:00|2844.5|2843.3|2844|2842.8|2845.5|2844.3|2844|2842.8|268
1719925200000|2024-07-02 13:00:00|2844.5|2843.3|2847|2845.8|2847|2845.8|2844.5|2843.3|217
1719925500000|2024-07-02 13:05:00|2847.2|2846|2847.5|2846.3|2848|2846.8|2846.5|2845.3|44
1719925800000|2024-07-02 13:10:00|2847|2845.8|2847|2845.8|2847.2|2846|2846.5|2845.3|19
1719926100000|2024-07-02 13:15:00|2846.7|2845.5|2846.2|2845|2847|2845.8|2845.7|2844.5|39
1719926400000|2024-07-02 13:20:00|2846.5|2845.3|2846.5|2845.3|2847|2845.8|2846|2844.8|38
1719926700000|2024-07-02 13:25:00|2847|2845.8|2848|2846.8|2848.5|2847.3|2847|2845.8|136
1719927000000|2024-07-02 13:30:00|2848.2|2847|2848.5|2847.3|2848.5|2847.3|2845.5|2844.3|241
1719927300000|2024-07-02 13:35:00|2848|2846.8|2848|2846.8|2849|2847.8|2846.5|2845.3|414
1719927600000|2024-07-02 13:40:00|2848.5|2847.3|2847.5|2846.3|2849.5|2848.3|2847|2845.8|171
1719927900000|2024-07-02 13:45:00|2847.7|2846.5|2847.5|2846.3|2849|2847.8|2847.5|2846.3|101
1719928200000|2024-07-02 13:50:00|2847|2845.8|2848.5|2847.3|2848.5|2847.3|2846.5|2845.3|183
1719928500000|2024-07-02 13:55:00|2848.7|2847.5|2847.5|2846.3|2849|2847.8|2846.5|2845.3|128
1719928800000|2024-07-02 14:00:00|2846.2|2845|2850|2848.8|2850.5|2849.3|2846.2|2845|179
1719929100000|2024-07-02 14:05:00|2850.2|2849|2851|2849.8|2852|2850.8|2849|2847.8|157
1719929400000|2024-07-02 14:10:00|2850.5|2849.3|2848|2846.8|2850.5|2849.3|2847|2845.8|147
1719929700000|2024-07-02 14:15:00|2847.7|2846.5|2851.5|2850.3|2851.5|2850.3|2847|2845.8|97
1719930000000|2024-07-02 14:20:00|2852|2850.8|2850.5|2849.3|2852.5|2851.3|2849.5|2848.3|93
1719930300000|2024-07-02 14:25:00|2850.2|2849|2852.2|2851|2852.5|2851.3|2850.2|2849|110
1719930600000|2024-07-02 14:30:00|2852|2850.8|2852.5|2851.3|2853|2851.8|2851.5|2850.3|78
1719930900000|2024-07-02 14:35:00|2852.7|2851.5|2854|2852.8|2854.5|2853.3|2852|2850.8|159
1719931200000|2024-07-02 14:40:00|2853.7|2852.5|2850.5|2849.3|2854|2852.8|2850.2|2849|121
1719931500000|2024-07-02 14:45:00|2850.2|2849|2851|2849.8|2852|2850.8|2850|2848.8|51
1719931800000|2024-07-02 14:50:00|2851.2|2850|2852|2850.8|2852.5|2851.3|2850.5|2849.3|103
1719932100000|2024-07-02 14:55:00|2852.5|2851.3|2852.5|2851.3|2853|2851.8|2851.5|2850.3|127
1719932400000|2024-07-02 15:00:00|2852|2850.8|2854|2852.8|2855|2853.8|2851.5|2850.3|187
1719932700000|2024-07-02 15:05:00|2854.2|2853|2855|2853.8|2855|2853.8|2854|2852.8|45
1719933000000|2024-07-02 15:10:00|2854.5|2853.3|2855.5|2854.3|2855.5|2854.3|2853.5|2852.3|265
1719933300000|2024-07-02 15:15:00|2856|2854.8|2856|2854.8|2856.5|2855.3|2855.5|2854.3|133
1719933600000|2024-07-02 15:20:00|2856.5|2855.3|2856.5|2855.3|2856.5|2855.3|2855.5|2854.3|102
1719933900000|2024-07-02 15:25:00|2856|2854.8|2857|2855.8|2857|2855.8|2856|2854.8|107
1719934200000|2024-07-02 15:30:00|2857.2|2856|2859.5|2858.3|2859.5|2858.3|2857.2|2856|372
1719934500000|2024-07-02 15:35:00|2859|2857.8|2858.5|2857.3|2860|2858.8|2858.5|2857.3|159
1719934800000|2024-07-02 15:40:00|2858.7|2857.5|2857.2|2856|2859|2857.8|2857.2|2856|75
1719935100000|2024-07-02 15:45:00|2857.5|2856.3|2857.5|2856.3|2858|2856.8|2856.7|2855.5|59
1719935400000|2024-07-02 15:50:00|2857|2855.8|2857|2855.8|2857.5|2856.3|2856.7|2855.5|98
1719935700000|2024-07-02 15:55:00|2856.5|2855.3|2856|2854.8|2857|2855.8|2855.5|2854.3|78
1719936000000|2024-07-02 16:00:00|2855.7|2854.5|2855.5|2854.3|2856|2854.8|2855|2853.8|45
1719936300000|2024-07-02 16:05:00|2855.2|2854|2854.5|2853.3|2855.5|2854.3|2854.5|2853.3|79
1719936600000|2024-07-02 16:10:00|2854.7|2853.5|2854.2|2853|2854.7|2853.5|2853.7|2852.5|54
1719936900000|2024-07-02 16:15:00|2854|2852.8|2854.5|2853.3|2855|2853.8|2854|2852.8|41
1719937200000|2024-07-02 16:20:00|2854.2|2853|2854.5|2853.3|2855|2853.8|2854|2852.8|49
1719937500000|2024-07-02 16:25:00|2854.7|2853.5|2855.7|2854.5|2856|2854.8|2854.5|2853.3|47
1719937800000|2024-07-02 16:30:00|2855.5|2854.3|2855|2853.8|2855.7|2854.5|2855|2853.8|20
1719938100000|2024-07-02 16:35:00|2854.5|2853.3|2854|2852.8|2855|2853.8|2854|2852.8|25
1719938400000|2024-07-02 16:40:00|2853.5|2852.3|2855.5|2854.3|2855.5|2854.3|2853.5|2852.3|72
1719938700000|2024-07-02 16:45:00|2855.7|2854.5|2855.5|2854.3|2856|2854.8|2855|2853.8|53
1719939000000|2024-07-02 16:50:00|2856|2854.8|2856.5|2855.3|2856.5|2855.3|2855.2|2854|10
1719939300000|2024-07-02 16:55:00|2856.2|2855|2856.2|2855|2856.5|2855.3|2856|2854.8|18
1719939600000|2024-07-02 17:00:00|2856|2854.8|2856.5|2855.3|2857|2855.8|2856|2854.8|17
1719939900000|2024-07-02 17:05:00|2856.7|2855.5|2859|2857.8|2859|2857.8|2856.5|2855.3|40
1719940200000|2024-07-02 17:10:00|2858.7|2857.5|2858.5|2857.3|2859.5|2858.3|2858.5|2857.3|48
1719940500000|2024-07-02 17:15:00|2859|2857.8|2860|2858.8|2860.5|2859.3|2858.5|2857.3|118
1719940800000|2024-07-02 17:20:00|2860.5|2859.3|2860.5|2859.3|2860.5|2859.3|2860.2|2859|27
1719941100000|2024-07-02 17:25:00|2860.2|2859|2860.5|2859.3|2861|2859.8|2859.7|2858.5|40
1719941400000|2024-07-02 17:30:00|2861|2859.8|2860|2858.8|2861|2859.8|2859.5|2858.3|65
1719941700000|2024-07-02 17:35:00|2859.7|2858.5|2860|2858.8|2860|2858.8|2859|2857.8|13
1719942000000|2024-07-02 17:40:00|2860.5|2859.3|2861|2859.8|2861|2859.8|2860|2858.8|51
1719942300000|2024-07-02 17:45:00|2860.5|2859.3|2861.5|2860.3|2861.5|2860.3|2860.5|2859.3|103
1719942600000|2024-07-02 17:50:00|2862|2860.8|2861.5|2860.3|2862.5|2861.3|2861|2859.8|157
1719942900000|2024-07-02 17:55:00|2862|2860.8|2861.5|2860.3|2862.5|2861.3|2861.5|2860.3|23
1719943200000|2024-07-02 18:00:00|2861.7|2860.5|2861.5|2860.3|2862|2860.8|2861|2859.8|31
1719943500000|2024-07-02 18:05:00|2862|2860.8|2862|2860.8|2862|2860.8|2862|2860.8|6
1719943800000|2024-07-02 18:10:00|2862.2|2861|2862.5|2861.3|2862.5|2861.3|2862|2860.8|43
1719944100000|2024-07-02 18:15:00|2862|2860.8|2861.5|2860.3|2862|2860.8|2861|2859.8|45
1719944400000|2024-07-02 18:20:00|2861.7|2860.5|2862.5|2861.3|2862.5|2861.3|2861.5|2860.3|19
1719944700000|2024-07-02 18:25:00|2862.2|2861|2861|2859.8|2862.2|2861|2861|2859.8|34
1719945000000|2024-07-02 18:30:00|2860.5|2859.3|2860|2858.8|2860.5|2859.3|2859.7|2858.5|21
1719945300000|2024-07-02 18:35:00|2860.2|2859|2861.5|2860.3|2861.5|2860.3|2860|2858.8|14
1719945600000|2024-07-02 18:40:00|2861|2859.8|2861.5|2860.3|2861.5|2860.3|2861|2859.8|19
1719945900000|2024-07-02 18:45:00|2862|2860.8|2863|2861.8|2863|2861.8|2861.5|2860.3|31
1719946200000|2024-07-02 18:50:00|2862.7|2861.5|2863|2861.8|2863.2|2862|2862.5|2861.3|29
1719946500000|2024-07-02 18:55:00|2863.5|2862.3|2863.5|2862.3|2864|2862.8|2863|2861.8|16
1719946800000|2024-07-02 19:00:00|2863.2|2862|2863|2861.8|2864|2862.8|2862.5|2861.3|34
1719947100000|2024-07-02 19:05:00|2862.7|2861.5|2862.5|2861.3|2863|2861.8|2862.5|2861.3|16
1719947400000|2024-07-02 19:10:00|2862.2|2861|2862.5|2861.3|2863|2861.8|2862|2860.8|11
1719947700000|2024-07-02 19:15:00|2862.2|2861|2862.5|2861.3|2862.5|2861.3|2862|2860.8|15
1719948000000|2024-07-02 19:20:00|2862|2860.8|2863.7|2862.5|2864|2862.8|2862|2860.8|20
1719948300000|2024-07-02 19:25:00|2863.5|2862.3|2863.7|2862.5|2864|2862.8|2863.5|2862.3|10
1719948600000|2024-07-02 19:30:00|2863.5|2862.3|2864|2862.8|2864|2862.8|2863|2861.8|26
1719948900000|2024-07-02 19:35:00|2863.7|2862.5|2864|2862.8|2864|2862.8|2863.5|2862.3|59
1719949200000|2024-07-02 19:40:00|2863.5|2862.3|2861.5|2860.3|2863.5|2862.3|2861.5|2860.3|119
1719949500000|2024-07-02 19:45:00|2861|2859.8|2859.5|2858.3|2861|2859.8|2859.5|2858.3|278
1719949800000|2024-07-02 19:50:00|2860|2858.8|2859.5|2858.3|2862|2860.8|2859.5|2858.3|257
1719950100000|2024-07-02 19:55:00|2859.2|2858|2862.5|2861.3|2863.5|2862.3|2859|2857.8|375
1719950400000|2024-07-02 20:00:00|2863|2861.8|2862|2860.8|2863|2861.8|2860.7|2859.5|44
1719950700000|2024-07-02 20:05:00|2862.2|2861|2861.5|2860.3|2862.5|2861.3|2861|2859.8|40
1719951000000|2024-07-02 20:10:00|2861.2|2860|2862.2|2861|2862.2|2861|2861|2859.8|14
1719951300000|2024-07-02 20:15:00|2862.5|2861.3|2862.5|2861.3|2862.5|2861.3|2862|2860.8|3
1719951600000|2024-07-02 20:20:00|2862.7|2861.5|2863|2861.8|2863|2861.8|2862.5|2861.3|2
1719951900000|2024-07-02 20:25:00|||||||||1
1719952200000|2024-07-02 20:30:00|2863.2|2862|2863|2861.8|2863.2|2862|2863|2861.8|0
1719952500000|2024-07-02 20:35:00|||||||||4
1719952800000|2024-07-02 20:40:00|2862.7|2861.5|2863|2861.8|2863|2861.8|2862.5|2861.3|6
1719953100000|2024-07-02 20:45:00|2862.5|2861.3|2861.5|2860.3|2862.5|2861.3|2861|2859.8|22
1719953400000|2024-07-02 20:50:00|2862|2860.8|2862.6|2860.6|2862.6|2861.3|2862|2860.6|14
1719953700000|2024-07-02 20:55:00|2862.5|2860.5|2862.1|2860.1|2862.7|2860.7|2861.5|2859.5|1
1719954000000|2024-07-02 21:00:00|2862|2860|2861.8|2859.8|2862|2860|2861.8|2859.8|8
1719954600000|2024-07-02 21:10:00|2861.9|2859.9|2862|2860|2862|2860|2861.9|2859.9|0
1719954900000|2024-07-02 21:15:00|2862.1|2860.1|2862|2860|2862.1|2860.1|2862|2860|0
1719955200000|2024-07-02 21:20:00|2861.9|2859.9|2862|2860|2862.1|2860.1|2861.9|2859.9|0
1719955500000|2024-07-02 21:25:00|2862.1|2860.1|2861.9|2859.9|2862.1|2860.1|2861.9|2859.9|0
1719955800000|2024-07-02 21:30:00|2862|2860|2861.9|2859.9|2862|2860|2861.9|2859.9|0
1719957600000|2024-07-02 22:00:00|2861.7|2859.7|2861.3|2859.3|2862.2|2860.2|2861.3|2859.3|0
1719957900000|2024-07-02 22:05:00|2861.4|2859.4|2861.7|2859.7|2861.8|2859.8|2861.3|2859.3|0
1719958200000|2024-07-02 22:10:00|2861.8|2859.8|2861.8|2859.8|2861.9|2859.9|2861.7|2859.7|0
1719958500000|2024-07-02 22:15:00|2861.7|2859.7|2861.8|2859.8|2861.8|2859.8|2861.7|2859.7|0
1719958800000|2024-07-02 22:20:00|2861.9|2859.9|2862.4|2860.4|2862.4|2860.4|2861.8|2859.8|0
1719959100000|2024-07-02 22:25:00|2862.5|2860.5|2862.5|2860.5|2862.7|2860.7|2862.3|2860.3|0
1719959400000|2024-07-02 22:30:00|2862.6|2860.6|2862.8|2860.8|2862.9|2860.9|2862.5|2860.5|0
1719959700000|2024-07-02 22:35:00|2862.9|2860.9|2862.9|2860.9|2862.9|2860.9|2862.8|2860.8|0
1719960000000|2024-07-02 22:40:00|2862.8|2860.8|2862.7|2860.7|2862.9|2860.9|2862.7|2860.7|0
1719960300000|2024-07-02 22:45:00|2862.8|2860.8|2862.7|2860.7|2862.8|2860.8|2862.6|2860.6|0
1719960900000|2024-07-02 22:55:00|2862.6|2860.6|2862.7|2860.7|2862.7|2860.7|2862.6|2860.6|0
1719961200000|2024-07-02 23:00:00|2861.8|2859.8|2862|2860|2862.3|2860.3|2861.7|2859.7|0
1719961500000|2024-07-02 23:05:00|2862.1|2860.1|2862.3|2860.3|2862.3|2860.3|2861.9|2859.9|0
1719961800000|2024-07-02 23:10:00|2862.2|2860.2|2861.6|2859.6|2862.3|2860.3|2861.6|2859.6|0
1719962100000|2024-07-02 23:15:00|2862.3|2860.3|2862.2|2860.2|2862.5|2860.5|2862.2|2860.2|0
1719962400000|2024-07-02 23:20:00|2862.3|2860.3|2861.9|2859.9|2862.3|2860.3|2861.8|2859.8|0
1719962700000|2024-07-02 23:25:00|2862|2860|2861.8|2859.8|2862|2860|2861.8|2859.8|0
1719963000000|2024-07-02 23:30:00|2861.5|2859.5|2861.5|2859.5|2861.8|2859.8|2860.5|2858.5|0
1719963300000|2024-07-02 23:35:00|2861.4|2859.4|2861.3|2859.3|2861.5|2859.5|2861|2859|0
1719963600000|2024-07-02 23:40:00|2861.1|2859.1|2860.4|2858.4|2861.5|2859.5|2860.3|2858.3|0
1719963900000|2024-07-02 23:45:00|2861|2859.8|2857.5|2856.3|2861|2859.8|2856.5|2855.3|508
1719964200000|2024-07-02 23:50:00|2858|2856.8|2859.2|2858|2859.2|2858|2857.5|2856.3|155
1719964500000|2024-07-02 23:55:00|2859|2857.8|2860.5|2859.3|2860.5|2859.3|2857.2|2856|314
1719964800000|2024-07-03 00:00:00|2861|2859.8|2864.3|2863.5|2865|2864.2|2857.8|2857|2129
1719965100000|2024-07-03 00:05:00|2863.8|2863|2862.8|2862|2864|2863.2|2858.8|2858|748
1719965400000|2024-07-03 00:10:00|2863|2862.2|2864.3|2863.5|2865.8|2865|2860.8|2860|875
1719965700000|2024-07-03 00:15:00|2863.8|2863|2860.3|2859.5|2865.8|2865|2859.8|2859|647
1719966000000|2024-07-03 00:20:00|2861|2860.2|2859.3|2858.5|2861.5|2860.7|2857.8|2857|496
1719966300000|2024-07-03 00:25:00|2859.8|2859|2859.3|2858.5|2860.8|2860|2857.3|2856.5|428
1719966600000|2024-07-03 00:30:00|2858.8|2858|2858.3|2857.5|2861.3|2860.5|2857.8|2857|539
1719966900000|2024-07-03 00:35:00|2857.8|2857|2860.8|2860|2860.8|2860|2856.3|2855.5|528
1719967200000|2024-07-03 00:40:00|2860.3|2859.5|2860.8|2860|2862.8|2862|2859.8|2859|514
1719967500000|2024-07-03 00:45:00|2861|2860.2|2858.8|2858|2862.8|2862|2858.8|2858|437
1719967800000|2024-07-03 00:50:00|2858.5|2857.7|2857.8|2857|2860.3|2859.5|2856.3|2855.5|430
1719968100000|2024-07-03 00:55:00|2857.3|2856.5|2857.3|2856.5|2857.8|2857|2855.3|2854.5|328
1719968400000|2024-07-03 01:00:00|2857.8|2857|2854.8|2854|2857.8|2857|2854.3|2853.5|621
1719968700000|2024-07-03 01:05:00|2855.3|2854.5|2855.3|2854.5|2856.3|2855.5|2851.8|2851|706
1719969000000|2024-07-03 01:10:00|2855|2854.2|2857.3|2856.5|2857.3|2856.5|2854.3|2853.5|360
1719969300000|2024-07-03 01:15:00|2857.8|2857|2858.8|2858|2859.8|2859|2857.8|2857|384
1719969600000|2024-07-03 01:20:00|2858.3|2857.5|2860.3|2859.5|2860.8|2860|2858.3|2857.5|393
1719969900000|2024-07-03 01:25:00|2860.5|2859.7|2861.3|2860.5|2862.3|2861.5|2859.3|2858.5|564
1719970200000|2024-07-03 01:30:00|2860.8|2860|2858.8|2858|2861.8|2861|2858.8|2858|263
1719970500000|2024-07-03 01:35:00|2858.3|2857.5|2860.8|2860|2860.8|2860|2858.3|2857.5|277
1719970800000|2024-07-03 01:40:00|2860.3|2859.5|2861.8|2861|2863.3|2862.5|2860.3|2859.5|357
1719971100000|2024-07-03 01:45:00|2861.3|2860.5|2859.8|2859|2861.8|2861|2858.8|2858|313
1719971400000|2024-07-03 01:50:00|2860|2859.2|2860.3|2859.5|2860.3|2859.5|2858.5|2857.7|238
1719971700000|2024-07-03 01:55:00|2859.8|2859|2859.8|2859|2860.5|2859.7|2859.3|2858.5|204
1719972000000|2024-07-03 02:00:00|2860.3|2859.5|2859.3|2858.5|2860.3|2859.5|2858.3|2857.5|264
1719972300000|2024-07-03 02:05:00|2859.8|2859|2861.8|2861|2861.8|2861|2859.8|2859|324
1719972600000|2024-07-03 02:10:00|2861.3|2860.5|2861.8|2861|2862.3|2861.5|2860.8|2860|220
1719972900000|2024-07-03 02:15:00|2861.5|2860.7|2863.3|2862.5|2863.3|2862.5|2860.8|2860|227
1719973200000|2024-07-03 02:20:00|2862.8|2862|2864.8|2864|2864.8|2864|2862.8|2862|209
1719973500000|2024-07-03 02:25:00|2864.5|2863.7|2864.8|2864|2866.3|2865.5|2864.3|2863.5|342
1719973800000|2024-07-03 02:30:00|2865.3|2864.5|2864.3|2863.5|2866.3|2865.5|2863.8|2863|256
1719974100000|2024-07-03 02:35:00|2863.8|2863|2861.3|2860.5|2864.3|2863.5|2861|2860.2|155
1719974400000|2024-07-03 02:40:00|2861|2860.2|2858.8|2858|2861.3|2860.5|2858.8|2858|166
1719974700000|2024-07-03 02:45:00|2858.3|2857.5|2860.8|2860|2860.8|2860|2857.8|2857|187
1719975000000|2024-07-03 02:50:00|2861.3|2860.5|2862.3|2861.5|2862.8|2862|2861.3|2860.5|199
1719975300000|2024-07-03 02:55:00|2862.8|2862|2864.3|2863.5|2864.5|2863.7|2862.8|2862|168
1719975600000|2024-07-03 03:00:00|2864.8|2864|2864|2863.2|2865|2864.2|2863.8|2863|127
1719975900000|2024-07-03 03:05:00|2864.3|2863.5|2863.8|2863|2864.5|2863.7|2863.3|2862.5|111
1719976200000|2024-07-03 03:10:00|2864.3|2863.5|2863.8|2863|2864.3|2863.5|2863.3|2862.5|121
1719976500000|2024-07-03 03:15:00|2863.5|2862.7|2862.8|2862|2864.8|2864|2862.8|2862|162
1719976800000|2024-07-03 03:20:00|2862.3|2861.5|2862.3|2861.5|2863.3|2862.5|2861.8|2861|163
1719977100000|2024-07-03 03:25:00|2862.8|2862|2864.3|2863.5|2864.3|2863.5|2862.3|2861.5|183
1719977400000|2024-07-03 03:30:00|2864.5|2863.7|2867.3|2866.5|2867.3|2866.5|2862.8|2862|860
1719977700000|2024-07-03 03:35:00|2867.8|2867|2865.3|2864.5|2867.8|2867|2864.3|2863.5|347
1719978000000|2024-07-03 03:40:00|2865.8|2865|2866.8|2866|2867.3|2866.5|2865.3|2864.5|429
1719978300000|2024-07-03 03:45:00|2867.3|2866.5|2868.3|2867.5|2869.3|2868.5|2866.8|2866|366
1719978600000|2024-07-03 03:50:00|2867.8|2867|2867.8|2867|2868.3|2867.5|2867.5|2866.7|217
1719978900000|2024-07-03 03:55:00|2867.3|2866.5|2865.8|2865|2867.3|2866.5|2865.8|2865|279
1719979200000|2024-07-03 04:00:00|2866.3|2865.5|2864.3|2863.5|2866.3|2865.5|2864|2863.2|279
1719979500000|2024-07-03 04:05:00|2864|2863.2|2864.3|2863.5|2865.3|2864.5|2863.8|2863|311
1719979800000|2024-07-03 04:10:00|2864.8|2864|2865.3|2864.5|2865.8|2865|2864.8|2864|209
1719980100000|2024-07-03 04:15:00|2865|2864.2|2865.8|2865|2866.8|2866|2865|2864.2|237
1719980400000|2024-07-03 04:20:00|2866|2865.2|2865.8|2865|2866|2865.2|2863.8|2863|345
1719980700000|2024-07-03 04:25:00|2865.3|2864.5|2865.8|2865|2865.8|2865|2864.3|2863.5|213
1719981000000|2024-07-03 04:30:00|2866.3|2865.5|2866.3|2865.5|2866.3|2865.5|2865.8|2865|176
1719981300000|2024-07-03 04:35:00|2866.8|2866|2867.3|2866.5|2867.3|2866.5|2866.8|2866|212
1719981600000|2024-07-03 04:40:00|2867.8|2867|2868.8|2868|2869.8|2869|2867.3|2866.5|390
1719981900000|2024-07-03 04:45:00|2869.3|2868.5|2868.8|2868|2869.8|2869|2868.3|2867.5|374
1719982200000|2024-07-03 04:50:00|2869.3|2868.5|2869.3|2868.5|2869.8|2869|2868.8|2868|254
1719982500000|2024-07-03 04:55:00|2869|2868.2|2869.8|2869|2870.3|2869.5|2868.8|2868|266
1719982800000|2024-07-03 05:00:00|2870.3|2869.5|2870.3|2869.5|2870.8|2870|2870.3|2869.5|254
1719983100000|2024-07-03 05:05:00|2869.8|2869|2870.8|2870|2870.8|2870|2869.3|2868.5|314
1719983400000|2024-07-03 05:10:00|2870.5|2869.7|2870.8|2870|2871.8|2871|2870.3|2869.5|410
1719983700000|2024-07-03 05:15:00|2871.3|2870.5|2870.3|2869.5|2871.8|2871|2870.3|2869.5|335
1719984000000|2024-07-03 05:20:00|2870.5|2869.7|2872.3|2871.5|2872.3|2871.5|2870.5|2869.7|474
1719984300000|2024-07-03 05:25:00|2871.8|2871|2873.3|2872.5|2873.8|2873|2871.3|2870.5|872
1719984600000|2024-07-03 05:30:00|2873.8|2873|2875.3|2874.5|2875.3|2874.5|2873.8|2873|746
1719984900000|2024-07-03 05:35:00|2875.8|2875|2876.3|2875.5|2878.3|2877.5|2875.3|2874.5|1320
1719985200000|2024-07-03 05:40:00|2876.8|2876|2875.3|2874.5|2877.8|2877|2875.3|2874.5|729
1719985500000|2024-07-03 05:45:00|2874.8|2874|2874.3|2873.5|2874.8|2874|2872.8|2872|556
1719985800000|2024-07-03 05:50:00|2873.8|2873|2872.3|2871.5|2874.3|2873.5|2872.3|2871.5|594
1719986100000|2024-07-03 05:55:00|2872.5|2871.7|2875.3|2874.5|2875.3|2874.5|2871.8|2871|1796
1719986400000|2024-07-03 06:00:00|2875.8|2875|2876.3|2875.5|2876.8|2876|2874.3|2873.5|2922
1719986700000|2024-07-03 06:05:00|2875.3|2874.5|2874.7|2872.7|2875.8|2875|2873.3|2872.5|814
1719987000000|2024-07-03 06:10:00|2874.6|2872.6|2874.4|2872.4|2875.1|2873.1|2873.9|2871.9|2
1719987300000|2024-07-03 06:15:00|2874.3|2872.3|2874|2872|2874.4|2872.4|2873.6|2871.6|804
1719987600000|2024-07-03 06:20:00|2873.9|2871.9|2874.3|2872.3|2874.9|2872.9|2873.9|2871.9|0
1719987900000|2024-07-03 06:25:00|2874.1|2872.1|2874.7|2872.7|2874.8|2872.8|2874.1|2872.1|0
1719988200000|2024-07-03 06:30:00|2874.6|2872.6|2874.7|2872.7|2874.9|2872.9|2874.5|2872.5|0
1719988500000|2024-07-03 06:35:00|2874.5|2872.5|2874.9|2872.9|2875.2|2873.2|2874.4|2872.4|0
1719988800000|2024-07-03 06:40:00|2875|2873|2874.4|2872.4|2875|2873|2873.9|2871.9|0
1719989100000|2024-07-03 06:45:00|2874.1|2872.1|2874|2872|2874.4|2872.4|2873.4|2871.4|0
1719989400000|2024-07-03 06:50:00|2874.2|2872.2|2875.2|2873.2|2875.2|2873.2|2874.2|2872.2|0
1719989700000|2024-07-03 06:55:00|2875.1|2873.1|2874.8|2872.8|2875.1|2873.1|2874.4|2872.4|0
1719990000000|2024-07-03 07:00:00|2875|2873|2875.3|2873.3|2875.5|2873.5|2874.1|2872.1|0
1719990300000|2024-07-03 07:05:00|2875.5|2873.5|2874.9|2872.9|2875.5|2873.5|2874.9|2872.9|0
1719990600000|2024-07-03 07:10:00|2875.2|2873.2|2875.5|2873.5|2875.7|2873.7|2875|2873|0
1719990900000|2024-07-03 07:15:00|2875.9|2873.9|2876.3|2874.3|2876.3|2874.3|2875.5|2873.5|0
1719991200000|2024-07-03 07:20:00|2876.5|2874.5|2876.1|2874.1|2876.6|2874.6|2876|2874|0
1719991500000|2024-07-03 07:25:00|2876.2|2874.2|2876.1|2874.1|2876.6|2874.6|2875.3|2873.3|0
1719991800000|2024-07-03 07:30:00|2876.2|2875|2874.5|2873.3|2876.2|2875|2873.2|2872|347
1719992100000|2024-07-03 07:35:00|2875|2873.8|2876|2874.8|2877|2875.8|2875|2873.8|84
1719992400000|2024-07-03 07:40:00|2875.5|2874.3|2875|2873.8|2876|2874.8|2875|2873.8|81
1719992700000|2024-07-03 07:45:00|2874.5|2873.3|2873|2871.8|2875|2873.8|2873|2871.8|186
1719993000000|2024-07-03 07:50:00|2873.2|2872|2871.5|2870.3|2875|2873.8|2871.5|2870.3|380
1719993300000|2024-07-03 07:55:00|2871.2|2870|2869|2867.8|2871.5|2870.3|2869|2867.8|385
1719993600000|2024-07-03 08:00:00|2869.2|2868|2868.2|2867|2869.5|2868.3|2868|2866.8|194
1719993900000|2024-07-03 08:05:00|2868.5|2867.3|2869|2867.8|2869.5|2868.3|2867.5|2866.3|201
1719994200000|2024-07-03 08:10:00|2869.5|2868.3|2869.5|2868.3|2870.5|2869.3|2869.2|2868|118
1719994500000|2024-07-03 08:15:00|2869|2867.8|2869.2|2868|2869.5|2868.3|2869|2867.8|128
1719994800000|2024-07-03 08:20:00|2869.5|2868.3|2868.5|2867.3|2869.5|2868.3|2868.5|2867.3|221
1719995100000|2024-07-03 08:25:00|2868.2|2867|2867|2865.8|2868.5|2867.3|2866.5|2865.3|216
1719995400000|2024-07-03 08:30:00|2867.5|2866.3|2870|2868.8|2870|2868.8|2867.5|2866.3|82
1719995700000|2024-07-03 08:35:00|2870.2|2869|2870.5|2869.3|2871.5|2870.3|2870|2868.8|72
1719996000000|2024-07-03 08:40:00|2870.2|2869|2870.5|2869.3|2871.2|2870|2869.7|2868.5|79
1719996300000|2024-07-03 08:45:00|2871|2869.8|2871|2869.8|2871.5|2870.3|2870.5|2869.3|40
1719996600000|2024-07-03 08:50:00|2871.5|2870.3|2871.5|2870.3|2871.5|2870.3|2870.5|2869.3|54
1719996900000|2024-07-03 08:55:00|2871|2869.8|2871.5|2870.3|2872|2870.8|2871|2869.8|108
1719997200000|2024-07-03 09:00:00|2871.2|2870|2872.5|2871.3|2872.5|2871.3|2871|2869.8|134
1719997500000|2024-07-03 09:05:00|2872.7|2871.5|2873.2|2872|2873.5|2872.3|2872.5|2871.3|42
1719997800000|2024-07-03 09:10:00|2873.5|2872.3|2873.2|2872|2873.7|2872.5|2872.5|2871.3|27
1719998100000|2024-07-03 09:15:00|2873.5|2872.3|2874.7|2873.5|2874.7|2873.5|2873.5|2872.3|76
1719998400000|2024-07-03 09:20:00|2874.5|2873.3|2874|2872.8|2874.7|2873.5|2874|2872.8|17
1719998700000|2024-07-03 09:25:00|2874.2|2873|2875|2873.8|2875|2873.8|2874|2872.8|49
1719999000000|2024-07-03 09:30:00|2875.2|2874|2875.2|2874|2875.5|2874.3|2874.5|2873.3|51
1719999300000|2024-07-03 09:35:00|2875.5|2874.3|2875.5|2874.3|2876|2874.8|2875.2|2874|40
1719999600000|2024-07-03 09:40:00|2876|2874.8|2876|2874.8|2876.2|2875|2875.5|2874.3|34
1719999900000|2024-07-03 09:45:00|2875.7|2874.5|2875.5|2874.3|2876|2874.8|2875|2873.8|113
1720000200000|2024-07-03 09:50:00|2875.7|2874.5|2875|2873.8|2876|2874.8|2874.5|2873.3|45
1720000500000|2024-07-03 09:55:00|2875.5|2874.3|2875|2873.8|2875.5|2874.3|2874.5|2873.3|86
1720000800000|2024-07-03 10:00:00|2875.2|2874|2875.5|2874.3|2876|2874.8|2875|2873.8|30
1720001100000|2024-07-03 10:05:00|2875.2|2874|2875.5|2874.3|2875.5|2874.3|2875|2873.8|14
1720001400000|2024-07-03 10:10:00|2876|2874.8|2876.5|2875.3|2876.5|2875.3|2875.5|2874.3|110
1720001700000|2024-07-03 10:15:00|2877|2875.8|2876.5|2875.3|2877|2875.8|2876|2874.8|50
1720002000000|2024-07-03 10:20:00|2876|2874.8|2876|2874.8|2876.5|2875.3|2876|2874.8|19
1720002300000|2024-07-03 10:25:00|2875.5|2874.3|2876|2874.8|2876.2|2875|2875.5|2874.3|34
1720002600000|2024-07-03 10:30:00|2875.7|2874.5|2876|2874.8|2876|2874.8|2875.5|2874.3|40
1720002900000|2024-07-03 10:35:00|2876.2|2875|2875.5|2874.3|2876.5|2875.3|2875.5|2874.3|27
1720003200000|2024-07-03 10:40:00|2875.7|2874.5|2876|2874.8|2876|2874.8|2875.5|2874.3|22
1720003500000|2024-07-03 10:45:00|2876.5|2875.3|2876.5|2875.3|2876.5|2875.3|2876|2874.8|53
1720003800000|2024-07-03 10:50:00|2876.7|2875.5|2876.5|2875.3|2877|2875.8|2876.5|2875.3|56
1720004100000|2024-07-03 10:55:00|2877|2875.8|2876|2874.8|2877|2875.8|2876|2874.8|59
1720004400000|2024-07-03 11:00:00|2876.2|2875|2876.5|2875.3|2876.5|2875.3|2875.5|2874.3|21
1720004700000|2024-07-03 11:05:00|2876.2|2875|2876.5|2875.3|2877|2875.8|2876|2874.8|58
1720005000000|2024-07-03 11:10:00|2876|2874.8|2876.5|2875.3|2876.5|2875.3|2876|2874.8|55
1720005300000|2024-07-03 11:15:00|2876|2874.8|2877|2875.8|2877|2875.8|2876|2874.8|55
1720005600000|2024-07-03 11:20:00|2877.2|2876|2877|2875.8|2877.2|2876|2877|2875.8|53
1720005900000|2024-07-03 11:25:00|2876.5|2875.3|2876.5|2875.3|2877|2875.8|2876|2874.8|37
1720006200000|2024-07-03 11:30:00|2876|2874.8|2877.2|2876|2877.5|2876.3|2876|2874.8|91
1720006500000|2024-07-03 11:35:00|2877|2875.8|2877.7|2876.5|2878|2876.8|2877|2875.8|115
1720006800000|2024-07-03 11:40:00|2877.5|2876.3|2878.5|2877.3|2878.7|2877.5|2877.5|2876.3|78
1720007100000|2024-07-03 11:45:00|2878.7|2877.5|2878.5|2877.3|2878.7|2877.5|2877.5|2876.3|62
1720007400000|2024-07-03 11:50:00|2878.7|2877.5|2877.5|2876.3|2878.7|2877.5|2877.5|2876.3|51
1720007700000|2024-07-03 11:55:00|2877.7|2876.5|2878|2876.8|2878|2876.8|2877.7|2876.5|4
1720008000000|2024-07-03 12:00:00|2877.5|2876.3|2877|2875.8|2878|2876.8|2877|2875.8|50
1720008300000|2024-07-03 12:05:00|2877.5|2876.3|2876.5|2875.3|2877.5|2876.3|2876.5|2875.3|67
1720008600000|2024-07-03 12:10:00|2876.7|2875.5|2876.5|2875.3|2877|2875.8|2876|2874.8|102
1720008900000|2024-07-03 12:15:00|2876.7|2875.5|2876.2|2875|2877.5|2876.3|2876|2874.8|114
1720009200000|2024-07-03 12:20:00|2876|2874.8|2877|2875.8|2877.5|2876.3|2876|2874.8|75
1720009500000|2024-07-03 12:25:00|2876.5|2875.3|2877.5|2876.3|2877.5|2876.3|2876|2874.8|94
1720009800000|2024-07-03 12:30:00|2877.7|2876.5|2876.5|2875.3|2877.7|2876.5|2875|2873.8|108
1720010100000|2024-07-03 12:35:00|2876.2|2875|2877|2875.8|2877|2875.8|2876|2874.8|139
1720010400000|2024-07-03 12:40:00|2876.5|2875.3|2876.5|2875.3|2877.5|2876.3|2876|2874.8|62
1720010700000|2024-07-03 12:45:00|2876|2874.8|2878|2876.8|2879|2877.8|2876|2874.8|232
1720011000000|2024-07-03 12:50:00|2878.5|2877.3|2878|2876.8|2878.5|2877.3|2878|2876.8|105
1720011300000|2024-07-03 12:55:00|2878.2|2877|2878.5|2877.3|2878.5|2877.3|2878|2876.8|93
1720011600000|2024-07-03 13:00:00|2878|2876.8|2878.5|2877.3|2878.5|2877.3|2877.5|2876.3|117
1720011900000|2024-07-03 13:05:00|2878.2|2877|2877.5|2876.3|2878.2|2877|2877|2875.8|74
1720012200000|2024-07-03 13:10:00|2877.2|2876|2876|2874.8|2877.5|2876.3|2875.5|2874.3|88
1720012500000|2024-07-03 13:15:00|2875.7|2874.5|2875.5|2874.3|2876.5|2875.3|2875|2873.8|89
1720012800000|2024-07-03 13:20:00|2876|2874.8|2876|2874.8|2877|2875.8|2875.5|2874.3|114
1720013100000|2024-07-03 13:25:00|2876.2|2875|2876.5|2875.3|2876.5|2875.3|2876|2874.8|110
1720013400000|2024-07-03 13:30:00|2876.7|2875.5|2880|2878.8|2881|2879.8|2876.5|2875.3|282
1720013700000|2024-07-03 13:35:00|2879.7|2878.5|2880.5|2879.3|2881.5|2880.3|2879.5|2878.3|261
1720014000000|2024-07-03 13:40:00|2881|2879.8|2880|2878.8|2881|2879.8|2879.5|2878.3|133
1720014300000|2024-07-03 13:45:00|2879.5|2878.3|2882.5|2881.3|2882.5|2881.3|2879.5|2878.3|172
1720014600000|2024-07-03 13:50:00|2882.2|2881|2880.5|2879.3|2883|2881.8|2880|2878.8|184
1720014900000|2024-07-03 13:55:00|2881|2879.8|2882.5|2881.3|2883|2881.8|2880.5|2879.3|107
1720015200000|2024-07-03 14:00:00|2883|2881.8|2882|2880.8|2883|2881.8|2878.5|2877.3|316
1720015500000|2024-07-03 14:05:00|2881.5|2880.3|2882|2880.8|2882.5|2881.3|2880.5|2879.3|221
1720015800000|2024-07-03 14:10:00|2882.5|2881.3|2877.5|2876.3|2882.5|2881.3|2875|2873.8|383
1720016100000|2024-07-03 14:15:00|2877.7|2876.5|2876.5|2875.3|2879|2877.8|2875|2873.8|237
1720016400000|2024-07-03 14:20:00|2876.7|2875.5|2878.7|2877.5|2880|2878.8|2876.7|2875.5|145
1720016700000|2024-07-03 14:25:00|2878.5|2877.3|2879.5|2878.3|2880|2878.8|2877|2875.8|228
1720017000000|2024-07-03 14:30:00|2879.7|2878.5|2876.5|2875.3|2880.2|2879|2876.5|2875.3|145
1720017300000|2024-07-03 14:35:00|2876|2874.8|2877|2875.8|2878|2876.8|2875.5|2874.3|141
1720017600000|2024-07-03 14:40:00|2876.7|2875.5|2878.5|2877.3|2878.5|2877.3|2876|2874.8|180
1720017900000|2024-07-03 14:45:00|2878.2|2877|2880|2878.8|2881|2879.8|2878|2876.8|175
1720018200000|2024-07-03 14:50:00|2880.5|2879.3|2879.5|2878.3|2880.5|2879.3|2878.5|2877.3|137
1720018500000|2024-07-03 14:55:00|2879.2|2878|2880.5|2879.3|2880.5|2879.3|2879|2877.8|121
1720018800000|2024-07-03 15:00:00|2880|2878.8|2879.2|2878|2880.5|2879.3|2878.5|2877.3|150
1720019100000|2024-07-03 15:05:00|2879|2877.8|2880|2878.8|2880|2878.8|2878|2876.8|187
1720019400000|2024-07-03 15:10:00|2880.5|2879.3|2880|2878.8|2880.5|2879.3|2878|2876.8|214
1720019700000|2024-07-03 15:15:00|2879.5|2878.3|2880.5|2879.3|2880.5|2879.3|2879.5|2878.3|120
1720020000000|2024-07-03 15:20:00|2880.2|2879|2881|2879.8|2882|2880.8|2880|2878.8|179
1720020300000|2024-07-03 15:25:00|2880.7|2879.5|2879.5|2878.3|2881.5|2880.3|2879.5|2878.3|221
1720020600000|2024-07-03 15:30:00|2879|2877.8|2881|2879.8|2881|2879.8|2879|2877.8|215
1720020900000|2024-07-03 15:35:00|2880.5|2879.3|2881.5|2880.3|2881.5|2880.3|2880|2878.8|129
1720021200000|2024-07-03 15:40:00|2881|2879.8|2881.5|2880.3|2882|2880.8|2880.7|2879.5|125
1720021500000|2024-07-03 15:45:00|2881.7|2880.5|2882.5|2881.3|2882.7|2881.5|2881|2879.8|114
1720021800000|2024-07-03 15:50:00|2882.7|2881.5|2882|2880.8|2883|2881.8|2881.5|2880.3|204
1720022100000|2024-07-03 15:55:00|2882.2|2881|2882.5|2881.3|2883|2881.8|2882|2880.8|121
1720022400000|2024-07-03 16:00:00|2882.2|2881|2882.5|2881.3|2883|2881.8|2882|2880.8|152
1720022700000|2024-07-03 16:05:00|2882.7|2881.5|2883|2881.8|2883|2881.8|2882.5|2881.3|131
1720023000000|2024-07-03 16:10:00|2883.5|2882.3|2885|2883.8|2885.2|2884|2883.5|2882.3|240
1720023300000|2024-07-03 16:15:00|2884.5|2883.3|2885|2883.8|2885|2883.8|2884|2882.8|165
1720023600000|2024-07-03 16:20:00|2884.5|2883.3|2886|2884.8|2886|2884.8|2884.5|2883.3|79
1720023900000|2024-07-03 16:25:00|2886.5|2885.3|2887|2885.8|2887.5|2886.3|2886|2884.8|168
1720024200000|2024-07-03 16:30:00|2886.5|2885.3|2885|2883.8|2886.5|2885.3|2883.7|2882.5|141
1720024500000|2024-07-03 16:35:00|2885.5|2884.3|2886|2884.8|2886.5|2885.3|2885|2883.8|189
1720024800000|2024-07-03 16:40:00|2885.5|2884.3|2885|2883.8|2886.5|2885.3|2884.5|2883.3|177
1720025100000|2024-07-03 16:45:00|2884.5|2883.3|2885.5|2884.3|2886|2884.8|2884.5|2883.3|109
1720025400000|2024-07-03 16:50:00|2885.7|2884.5|2887|2885.8|2887.2|2886|2885.7|2884.5|125
1720025700000|2024-07-03 16:55:00|2887.5|2886.3|2888.5|2887.3|2889|2887.8|2887|2885.8|196
1720026000000|2024-07-03 17:00:00|2888.2|2887|2887|2885.8|2888.2|2887|2886.5|2885.3|66
1720026300000|2024-07-03 17:05:00|2887.2|2886|2886.7|2885.5|2887.5|2886.3|2886.5|2885.3|21
1720026600000|2024-07-03 17:10:00|2887|2885.8|2887|2885.8|2887.2|2886|2886.5|2885.3|17
1720026900000|2024-07-03 17:15:00|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|2886.2|2885|9
1720027200000|2024-07-03 17:20:00|2887|2885.8|2887|2885.8|2887|2885.8|2887|2885.8|13
1720027500000|2024-07-03 17:25:00|2887.5|2886.3|2887.5|2886.3|2887.5|2886.3|2887|2885.8|30
1720027800000|2024-07-03 17:30:00|2887.2|2886|2887|2885.8|2887.2|2886|2886.5|2885.3|29
1720028100000|2024-07-03 17:35:00|||||||||2
1720028400000|2024-07-03 17:40:00|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|2886|2884.8|34
1720028700000|2024-07-03 17:45:00|2886.2|2885|2886.2|2885|2886.2|2885|2886|2884.8|10
1720029000000|2024-07-03 17:50:00|2886|2884.8|2886.2|2885|2886.5|2885.3|2886|2884.8|30
1720029300000|2024-07-03 17:55:00|2886|2884.8|2886.5|2885.3|2886.5|2885.3|2885.5|2884.3|24
1720029600000|2024-07-03 18:00:00|2886|2884.8|2886|2884.8|2886|2884.8|2885.7|2884.5|9
1720029900000|2024-07-03 18:05:00|2885.5|2884.3|2886|2884.8|2886.7|2885.5|2885.5|2884.3|41
1720030200000|2024-07-03 18:10:00|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|5
1720030500000|2024-07-03 18:15:00|2887|2885.8|2887|2885.8|2887|2885.8|2887|2885.8|8
1720030800000|2024-07-03 18:20:00|2887.2|2886|2887|2885.8|2887.5|2886.3|2887|2885.8|16
1720031100000|2024-07-03 18:25:00|2886.7|2885.5|2887|2885.8|2887|2885.8|2886.5|2885.3|6
1720031400000|2024-07-03 18:30:00|||||||||5
1720031700000|2024-07-03 18:35:00|2887.2|2886|2888|2886.8|2888|2886.8|2887.2|2886|8
1720032000000|2024-07-03 18:40:00|2887.7|2886.5|2887.7|2886.5|2887.7|2886.5|2887.7|2886.5|6
1720032300000|2024-07-03 18:45:00|2888|2886.8|2887.7|2886.5|2888|2886.8|2887.7|2886.5|4
1720032600000|2024-07-03 18:50:00|2888|2886.8|2887.5|2886.3|2888|2886.8|2887.5|2886.3|6
1720032900000|2024-07-03 18:55:00|2888|2886.8|2888|2886.8|2888|2886.8|2888|2886.8|4
1720033200000|2024-07-03 19:00:00|2887.7|2886.5|2887.7|2886.5|2887.7|2886.5|2887.5|2886.3|6
1720033500000|2024-07-03 19:05:00|2888|2886.8|2887.5|2886.3|2888|2886.8|2887.5|2886.3|3
1720033800000|2024-07-03 19:10:00|2887|2885.8|2887|2885.8|2887|2885.8|2887|2885.8|8
1720034100000|2024-07-03 19:15:00|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|12
1720034400000|2024-07-03 19:20:00|2886.2|2885|2886.2|2885|2886.2|2885|2886.2|2885|5
1720034700000|2024-07-03 19:25:00|2886|2884.8|2886.5|2885.3|2886.5|2885.3|2886|2884.8|6
1720035000000|2024-07-03 19:30:00|2886.7|2885.5|2886.7|2885.5|2886.7|2885.5|2886.5|2885.3|5
1720035300000|2024-07-03 19:35:00|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|4
1720035600000|2024-07-03 19:40:00|2886.7|2885.5|2886.7|2885.5|2887|2885.8|2886.7|2885.5|4
1720035900000|2024-07-03 19:45:00|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|2
1720036200000|2024-07-03 19:50:00|||||||||3
1720036500000|2024-07-03 19:55:00|2886.2|2885|2886|2884.8|2886.2|2885|2886|2884.8|6
1720036800000|2024-07-03 20:00:00|||||||||2
1720037100000|2024-07-03 20:05:00|2886.2|2885|2886.7|2885.5|2887|2885.8|2886.2|2885|5
1720037400000|2024-07-03 20:10:00|2887|2885.8|2887|2885.8|2887|2885.8|2887|2885.8|0
1720037700000|2024-07-03 20:15:00|2886.7|2885.5|2886.7|2885.5|2887|2885.8|2886.5|2885.3|8
1720038000000|2024-07-03 20:20:00|2887|2885.8|2886.7|2885.5|2887|2885.8|2886.7|2885.5|2
1720038300000|2024-07-03 20:25:00|2887|2885.8|2887|2885.8|2887|2885.8|2887|2885.8|1
1720038600000|2024-07-03 20:30:00|2887.2|2886|2887.5|2886.3|2887.5|2886.3|2887.2|2886|4
1720038900000|2024-07-03 20:35:00|||||||||2
1720039200000|2024-07-03 20:40:00|2887.7|2886.5|2887.5|2886.3|2887.7|2886.5|2887.5|2886.3|2
1720039500000|2024-07-03 20:45:00|2887|2885.8|2886|2884.8|2887|2885.8|2886|2884.8|5
1720039800000|2024-07-03 20:50:00|2885.5|2884.3|2885.7|2883.7|2885.7|2884.5|2884.7|2883.5|24
1720040100000|2024-07-03 20:55:00|2885.6|2883.6|2887.4|2885.4|2888|2886|2885.4|2883.4|1
1720040400000|2024-07-03 21:00:00|||||||||8
1720044000000|2024-07-03 22:00:00|2887.1|2885.1|2888.4|2886.4|2890.9|2888.9|2886.4|2884.4|0
1720044300000|2024-07-03 22:05:00|2888|2886|2887.9|2885.9|2888|2886|2887.4|2885.4|0
1720044600000|2024-07-03 22:10:00|2888|2886|2887.5|2885.5|2888.1|2886.1|2887.4|2885.4|0
1720044900000|2024-07-03 22:15:00|2887.4|2885.4|2887.6|2885.6|2887.6|2885.6|2887.4|2885.4|0
1720045200000|2024-07-03 22:20:00|2887.5|2885.5|2887.5|2885.5|2887.6|2885.6|2887.3|2885.3|0
1720045500000|2024-07-03 22:25:00|2887.3|2885.3|2888|2886|2888|2886|2887.3|2885.3|0
1720047000000|2024-07-03 22:50:00|2888.2|2886.2|2887.3|2885.3|2888.3|2886.3|2887.3|2885.3|0
1720047300000|2024-07-03 22:55:00|2887.4|2885.4|2887.8|2885.8|2887.8|2885.8|2887.4|2885.4|0
1720047600000|2024-07-03 23:00:00|2887.9|2885.9|2888|2886|2888|2886|2887.7|2885.7|0
1720047900000|2024-07-03 23:05:00|2887.9|2885.9|2888|2886|2888|2886|2887.6|2885.6|0
1720048200000|2024-07-03 23:10:00|2888.2|2886.2|2888.6|2886.6|2888.6|2886.6|2888.2|2886.2|0
1720048500000|2024-07-03 23:15:00|2888.7|2886.7|2888.9|2886.9|2889.2|2887.2|2888.5|2886.5|0
1720048800000|2024-07-03 23:20:00|2888.8|2886.8|2888.9|2886.9|2889.1|2887.1|2888.8|2886.8|0
1720049100000|2024-07-03 23:25:00|2888.8|2886.8|2888.6|2886.6|2889|2887|2888.5|2886.5|0
1720049400000|2024-07-03 23:30:00|2888.9|2886.9|2888.4|2886.4|2889.1|2887.1|2888.3|2886.3|0
1720049700000|2024-07-03 23:35:00|2888.3|2886.3|2888.2|2886.2|2888.3|2886.3|2887.8|2885.8|0
1720050000000|2024-07-03 23:40:00|2888.3|2886.3|2888.3|2886.3|2888.8|2886.8|2888|2886|0
1720050300000|2024-07-03 23:45:00|2886.2|2885|2887.5|2886.3|2888.7|2887.5|2886.2|2885|386
1720050600000|2024-07-03 23:50:00|2888|2886.8|2887.7|2886.5|2888.5|2887.3|2887.5|2886.3|177
1720050900000|2024-07-03 23:55:00|2888|2886.8|2886.5|2885.3|2888|2886.8|2885|2883.8|259
1720051200000|2024-07-04 00:00:00|2886.3|2885.5|2885.3|2884.5|2886.8|2886|2881.8|2881|1997
1720051500000|2024-07-04 00:05:00|2885|2884.2|2890.8|2890|2891.3|2890.5|2883.8|2883|1123
1720051800000|2024-07-04 00:10:00|2891|2890.2|2891.5|2890.7|2893.3|2892.5|2888.8|2888|1079
1720052100000|2024-07-04 00:15:00|2891.8|2891|2889.8|2889|2892.8|2892|2888.3|2887.5|676
1720052400000|2024-07-04 00:20:00|2890|2889.2|2891.3|2890.5|2892.8|2892|2889.8|2889|485
1720052700000|2024-07-04 00:25:00|2891|2890.2|2887.3|2886.5|2891.8|2891|2886.3|2885.5|363
1720053000000|2024-07-04 00:30:00|2887.8|2887|2885.8|2885|2888.3|2887.5|2885.8|2885|457
1720053300000|2024-07-04 00:35:00|2886.3|2885.5|2888.3|2887.5|2888.5|2887.7|2883.8|2883|531
1720053600000|2024-07-04 00:40:00|2888|2887.2|2889.3|2888.5|2890.3|2889.5|2888|2887.2|410
1720053900000|2024-07-04 00:45:00|2889.8|2889|2888.8|2888|2890.8|2890|2888.8|2888|242
1720054200000|2024-07-04 00:50:00|2888.3|2887.5|2886.3|2885.5|2888.8|2888|2886.3|2885.5|494
1720054500000|2024-07-04 00:55:00|2886.8|2886|2890.3|2889.5|2890.8|2890|2886.8|2886|389
1720054800000|2024-07-04 01:00:00|2890.8|2890|2889.3|2888.5|2891.8|2891|2888.8|2888|560
1720055100000|2024-07-04 01:05:00|2889.8|2889|2889.3|2888.5|2889.8|2889|2888|2887.2|337
1720055400000|2024-07-04 01:10:00|2888.8|2888|2890.8|2890|2890.8|2890|2888|2887.2|350
1720055700000|2024-07-04 01:15:00|2890.3|2889.5|2891.3|2890.5|2892.8|2892|2890.3|2889.5|364
1720056000000|2024-07-04 01:20:00|2890.8|2890|2887.8|2887|2890.8|2890|2887|2886.2|319
1720056300000|2024-07-04 01:25:00|2887.3|2886.5|2888.3|2887.5|2888.8|2888|2886.3|2885.5|251
1720056600000|2024-07-04 01:30:00|2888.8|2888|2887.8|2887|2889.3|2888.5|2887.3|2886.5|470
1720056900000|2024-07-04 01:35:00|2887.3|2886.5|2888.3|2887.5|2888.3|2887.5|2886.8|2886|229
1720057200000|2024-07-04 01:40:00|2888|2887.2|2889.3|2888.5|2889.8|2889|2887.8|2887|309
1720057500000|2024-07-04 01:45:00|2889.8|2889|2888.8|2888|2890.3|2889.5|2888.3|2887.5|238
1720057800000|2024-07-04 01:50:00|2888.3|2887.5|2884.8|2884|2888.8|2888|2884.8|2884|451
1720058100000|2024-07-04 01:55:00|2884.5|2883.7|2883.3|2882.5|2885.8|2885|2883.3|2882.5|379
1720058400000|2024-07-04 02:00:00|2883|2882.2|2883.8|2883|2884.8|2884|2881.3|2880.5|398
1720058700000|2024-07-04 02:05:00|2884.3|2883.5|2884.8|2884|2884.8|2884|2882.3|2881.5|224
1720059000000|2024-07-04 02:10:00|2884.5|2883.7|2884.3|2883.5|2884.8|2884|2883.3|2882.5|158
1720059300000|2024-07-04 02:15:00|2884.5|2883.7|2884.8|2884|2885.3|2884.5|2883.8|2883|213
1720059600000|2024-07-04 02:20:00|2884.5|2883.7|2884.5|2883.7|2885.3|2884.5|2884.3|2883.5|143
1720059900000|2024-07-04 02:25:00|2884.8|2884|2885.3|2884.5|2885.8|2885|2884.3|2883.5|184
1720060200000|2024-07-04 02:30:00|2885|2884.2|2885.8|2885|2886.3|2885.5|2884.8|2884|144
1720060500000|2024-07-04 02:35:00|2885.3|2884.5|2883.8|2883|2885.3|2884.5|2883.8|2883|69
1720060800000|2024-07-04 02:40:00|2884.3|2883.5|2883.8|2883|2884.3|2883.5|2883.3|2882.5|95
1720061100000|2024-07-04 02:45:00|2884.3|2883.5|2885.3|2884.5|2885.8|2885|2884.3|2883.5|86
1720061400000|2024-07-04 02:50:00|2885|2884.2|2884.8|2884|2885.3|2884.5|2884.8|2884|53
1720061700000|2024-07-04 02:55:00|2885.3|2884.5|2885.3|2884.5|2885.8|2885|2884.8|2884|78
1720062000000|2024-07-04 03:00:00|2884.8|2884|2885.3|2884.5|2885.5|2884.7|2884.8|2884|84
1720062300000|2024-07-04 03:05:00|2884.8|2884|2885.3|2884.5|2885.3|2884.5|2884.8|2884|75
1720062600000|2024-07-04 03:10:00|2885|2884.2|2884.8|2884|2885.3|2884.5|2884.3|2883.5|62
1720062900000|2024-07-04 03:15:00|2884.5|2883.7|2884.8|2884|2884.8|2884|2884.3|2883.5|87
1720063200000|2024-07-04 03:20:00|2884.5|2883.7|2884.3|2883.5|2884.8|2884|2884.3|2883.5|139
1720063500000|2024-07-04 03:25:00|2884.8|2884|2886.8|2886|2886.8|2886|2884.8|2884|317
1720063800000|2024-07-04 03:30:00|2887|2886.2|2888.8|2888|2889.8|2889|2886.8|2886|688
1720064100000|2024-07-04 03:35:00|2889.3|2888.5|2889.8|2889|2890.8|2890|2888.8|2888|299
1720064400000|2024-07-04 03:40:00|2890.3|2889.5|2892.8|2892|2892.8|2892|2890.3|2889.5|349
1720064700000|2024-07-04 03:45:00|2893.3|2892.5|2894.3|2893.5|2894.3|2893.5|2892.3|2891.5|398
1720065000000|2024-07-04 03:50:00|2893.8|2893|2893.8|2893|2893.8|2893|2892.3|2891.5|182
1720065300000|2024-07-04 03:55:00|2893.3|2892.5|2894.3|2893.5|2894.3|2893.5|2893.3|2892.5|177
1720065600000|2024-07-04 04:00:00|2893.8|2893|2894.3|2893.5|2894.8|2894|2893.8|2893|203
1720065900000|2024-07-04 04:05:00|2893.8|2893|2893.3|2892.5|2894.3|2893.5|2892.3|2891.5|303
1720066200000|2024-07-04 04:10:00|2893.8|2893|2895.3|2894.5|2895.3|2894.5|2893.8|2893|332
1720066500000|2024-07-04 04:15:00|2895.8|2895|2898.8|2898|2898.8|2898|2895.8|2895|835
1720066800000|2024-07-04 04:20:00|2898.6|2897.8|2900.3|2899.5|2900.3|2899.5|2898.3|2897.5|359
1720067100000|2024-07-04 04:25:00|2899.8|2899|2900.8|2900|2900.8|2900|2899.3|2898.5|526
1720067400000|2024-07-04 04:30:00|2900.3|2899.5|2899.3|2898.5|2900.8|2900|2899.3|2898.5|285
1720067700000|2024-07-04 04:35:00|2899.8|2899|2896.8|2896|2899.8|2899|2896.8|2896|333
1720068000000|2024-07-04 04:40:00|2897.3|2896.5|2898.3|2897.5|2898.6|2897.8|2897.3|2896.5|355
1720068300000|2024-07-04 04:45:00|2898.6|2897.8|2898.3|2897.5|2898.8|2898|2897.3|2896.5|206
1720068600000|2024-07-04 04:50:00|2898.6|2897.8|2899.3|2898.5|2899.3|2898.5|2898.6|2897.8|224
1720068900000|2024-07-04 04:55:00|2899.6|2898.8|2900.3|2899.5|2900.8|2900|2899.6|2898.8|356
1720069200000|2024-07-04 05:00:00|2899.8|2899|2900.8|2900|2901.3|2900.5|2899.3|2898.5|367
1720069500000|2024-07-04 05:05:00|2901.1|2900.3|2901.3|2900.5|2901.8|2901|2900.8|2900|329
1720069800000|2024-07-04 05:10:00|2901.1|2900.3|2901.3|2900.5|2901.8|2901|2900.8|2900|246
1720070100000|2024-07-04 05:15:00|2900.8|2900|2900.8|2900|2901.3|2900.5|2900.6|2899.8|301
1720070400000|2024-07-04 05:20:00|2900.6|2899.8|2898.8|2898|2900.8|2900|2898.8|2898|287
1720070700000|2024-07-04 05:25:00|2898.6|2897.8|2899.3|2898.5|2899.8|2899|2897.8|2897|384
1720071000000|2024-07-04 05:30:00|2899.6|2898.8|2900.3|2899.5|2900.3|2899.5|2898.6|2897.8|580
1720071300000|2024-07-04 05:35:00|2899.8|2899|2901.8|2901|2902.3|2901.5|2899.8|2899|541
1720071600000|2024-07-04 05:40:00|2902.3|2901.5|2902.3|2901.5|2902.8|2902|2901.8|2901|457
1720071900000|2024-07-04 05:45:00|2902.8|2902|2902.8|2902|2903.3|2902.5|2901.6|2900.8|516
1720072200000|2024-07-04 05:50:00|2902.6|2901.8|2901.3|2900.5|2903.8|2903|2901.3|2900.5|590
1720072500000|2024-07-04 05:55:00|2901.8|2901|2901.3|2900.5|2902.8|2902|2900.8|2900|1775
1720072800000|2024-07-04 06:00:00|2900.8|2900|2900.8|2900|2900.8|2900|2898.8|2898|2231
1720073100000|2024-07-04 06:05:00|2900.3|2899.5|2898.9|2896.9|2901.3|2900.5|2897.3|2896.5|812
1720073400000|2024-07-04 06:10:00|2898.8|2896.8|2898.9|2896.9|2902.1|2900.1|2898.8|2896.8|0
1720073700000|2024-07-04 06:15:00|2898.5|2896.5|2898.7|2896.7|2899.3|2897.3|2898.1|2896.1|1333
1720074000000|2024-07-04 06:20:00|2898.5|2896.5|2898.4|2896.4|2899.2|2897.2|2898.3|2896.3|0
1720074300000|2024-07-04 06:25:00|2898.3|2896.3|2897.9|2895.9|2898.3|2896.3|2897.8|2895.8|0
1720074600000|2024-07-04 06:30:00|2898|2896|2898.5|2896.5|2898.7|2896.7|2898|2896|0
1720074900000|2024-07-04 06:35:00|2898.6|2896.6|2898.4|2896.4|2898.8|2896.8|2898.4|2896.4|0
1720075200000|2024-07-04 06:40:00|2898.5|2896.5|2899.4|2897.4|2899.4|2897.4|2898.5|2896.5|0
1720075500000|2024-07-04 06:45:00|2899.2|2897.2|2899.2|2897.2|2899.4|2897.4|2899.2|2897.2|0
1720075800000|2024-07-04 06:50:00|2898.9|2896.9|2898.7|2896.7|2899.3|2897.3|2898.6|2896.6|0
1720076100000|2024-07-04 06:55:00|2898.9|2896.9|2899.1|2897.1|2899.7|2897.7|2898.7|2896.7|0
1720076400000|2024-07-04 07:00:00|2899.2|2897.2|2899.8|2897.8|2899.8|2897.8|2898.9|2896.9|0
1720076700000|2024-07-04 07:05:00|2899.7|2897.7|2899.7|2897.7|2900|2898|2899.2|2897.2|0
1720077000000|2024-07-04 07:10:00|2899.6|2897.6|2899.6|2897.6|2900|2898|2899.3|2897.3|0
1720077300000|2024-07-04 07:15:00|2899.7|2897.7|2899.7|2897.7|2900|2898|2899.6|2897.6|0
1720077600000|2024-07-04 07:20:00|2899.8|2897.8|2900.8|2898.8|2901.2|2899.2|2899.8|2897.8|0
1720077900000|2024-07-04 07:25:00|2900.7|2898.7|2899.2|2897.2|2900.8|2898.8|2899.2|2897.2|0
1720078200000|2024-07-04 07:30:00|2896|2894.8|2898|2896.8|2898.5|2897.3|2895.5|2894.3|515
1720078500000|2024-07-04 07:35:00|2897.5|2896.3|2898|2896.8|2898|2896.8|2897.5|2896.3|170
1720078800000|2024-07-04 07:40:00|2898.5|2897.3|2897|2895.8|2898.5|2897.3|2897|2895.8|124
1720079100000|2024-07-04 07:45:00|2897.5|2896.3|2897|2895.8|2897.5|2896.3|2896|2894.8|67
1720079400000|2024-07-04 07:50:00|2897.3|2896.1|2897|2895.8|2898|2896.8|2896.8|2895.6|89
1720079700000|2024-07-04 07:55:00|2896.8|2895.6|2897.5|2896.3|2898|2896.8|2896.5|2895.3|76
1720080000000|2024-07-04 08:00:00|2898|2896.8|2898.3|2897.1|2898.5|2897.3|2897.5|2896.3|31
1720080300000|2024-07-04 08:05:00|2898|2896.8|2898|2896.8|2898|2896.8|2897|2895.8|36
1720080600000|2024-07-04 08:10:00|2897.5|2896.3|2896.5|2895.3|2897.5|2896.3|2896.5|2895.3|68
1720080900000|2024-07-04 08:15:00|2896.8|2895.6|2897|2895.8|2897|2895.8|2896|2894.8|43
1720081200000|2024-07-04 08:20:00|2897.5|2896.3|2898.5|2897.3|2898.5|2897.3|2897.5|2896.3|84
1720081500000|2024-07-04 08:25:00|2899|2897.8|2899.3|2898.1|2899.5|2898.3|2898.5|2897.3|58
1720081800000|2024-07-04 08:30:00|2899.5|2898.3|2900|2898.8|2900.5|2899.3|2899|2897.8|31
1720082100000|2024-07-04 08:35:00|2900.5|2899.3|2899.5|2898.3|2900.5|2899.3|2899.5|2898.3|71
1720082400000|2024-07-04 08:40:00|2900|2898.8|2899.5|2898.3|2900|2898.8|2899|2897.8|26
1720082700000|2024-07-04 08:45:00|2900|2898.8|2899|2897.8|2900|2898.8|2899|2897.8|41
1720083000000|2024-07-04 08:50:00|2899.3|2898.1|2899.5|2898.3|2900|2898.8|2899|2897.8|45
1720083300000|2024-07-04 08:55:00|2899|2897.8|2898.5|2897.3|2899|2897.8|2898.5|2897.3|52
1720083600000|2024-07-04 09:00:00|2899|2897.8|2898.5|2897.3|2899.5|2898.3|2898.5|2897.3|30
1720083900000|2024-07-04 09:05:00|2898.8|2897.6|2899|2897.8|2899.3|2898.1|2898.5|2897.3|19
1720084200000|2024-07-04 09:10:00|2898.5|2897.3|2899|2897.8|2899.5|2898.3|2898.5|2897.3|46
1720084500000|2024-07-04 09:15:00|2899.5|2898.3|2899|2897.8|2899.5|2898.3|2898.5|2897.3|57
1720084800000|2024-07-04 09:20:00|2899.5|2898.3|2899|2897.8|2899.5|2898.3|2899|2897.8|54
1720085100000|2024-07-04 09:25:00|2898.8|2897.6|2899|2897.8|2899|2897.8|2898.5|2897.3|21
1720085400000|2024-07-04 09:30:00|2898.8|2897.6|2900|2898.8|2900|2898.8|2898.5|2897.3|52
1720085700000|2024-07-04 09:35:00|2899.5|2898.3|2900.3|2899.1|2900.5|2899.3|2899.5|2898.3|67
1720086000000|2024-07-04 09:40:00|2900.5|2899.3|2900|2898.8|2900.5|2899.3|2900|2898.8|64
1720086300000|2024-07-04 09:45:00|2900.5|2899.3|2900.5|2899.3|2900.8|2899.6|2900|2898.8|73
1720086600000|2024-07-04 09:50:00|2900.3|2899.1|2899.5|2898.3|2900.5|2899.3|2899.5|2898.3|32
1720086900000|2024-07-04 09:55:00|2899.3|2898.1|2899.5|2898.3|2900|2898.8|2899.3|2898.1|38
1720087200000|2024-07-04 10:00:00|2899.3|2898.1|2898.8|2897.6|2899.5|2898.3|2898.5|2897.3|37
1720087500000|2024-07-04 10:05:00|2899|2897.8|2899.3|2898.1|2899.5|2898.3|2899|2897.8|83
1720087800000|2024-07-04 10:10:00|2899|2897.8|2899.5|2898.3|2900|2898.8|2899|2897.8|24
1720088100000|2024-07-04 10:15:00|2899.8|2898.6|2899|2897.8|2900|2898.8|2899|2897.8|29
1720088400000|2024-07-04 10:20:00|2899.5|2898.3|2899.8|2898.6|2899.8|2898.6|2899|2897.8|27
1720088700000|2024-07-04 10:25:00|2899.5|2898.3|2898.5|2897.3|2899.8|2898.6|2898.5|2897.3|13
1720089000000|2024-07-04 10:30:00|2898.8|2897.6|2898.5|2897.3|2899.5|2898.3|2898.5|2897.3|50
1720089300000|2024-07-04 10:35:00|2898.3|2897.1|2898.5|2897.3|2898.5|2897.3|2898.3|2897.1|17
1720089600000|2024-07-04 10:40:00|2899|2897.8|2898.5|2897.3|2899|2897.8|2898.5|2897.3|39
1720089900000|2024-07-04 10:45:00|2898.8|2897.6|2898.5|2897.3|2899|2897.8|2898.5|2897.3|27
1720090200000|2024-07-04 10:50:00|2898.8|2897.6|2899.5|2898.3|2899.5|2898.3|2898.5|2897.3|26
1720090500000|2024-07-04 10:55:00|2899.3|2898.1|2899.5|2898.3|2900|2898.8|2899|2897.8|79
1720090800000|2024-07-04 11:00:00|2899.3|2898.1|2899|2897.8|2899.3|2898.1|2898.5|2897.3|84
1720091100000|2024-07-04 11:05:00|2898.8|2897.6|2900|2898.8|2900|2898.8|2898|2896.8|134
1720091400000|2024-07-04 11:10:00|2899.8|2898.6|2899.8|2898.6|2900.5|2899.3|2899.5|2898.3|92
1720091700000|2024-07-04 11:15:00|2899.5|2898.3|2900.5|2899.3|2900.5|2899.3|2899.5|2898.3|37
1720092000000|2024-07-04 11:20:00|2900.8|2899.6|2901|2899.8|2901.3|2900.1|2900.5|2899.3|36
1720092300000|2024-07-04 11:25:00|2900.8|2899.6|2901|2899.8|2901.3|2900.1|2900.8|2899.6|28
1720092600000|2024-07-04 11:30:00|2901.3|2900.1|2901|2899.8|2901.5|2900.3|2901|2899.8|30
1720092900000|2024-07-04 11:35:00|2901.3|2900.1|2900.5|2899.3|2901.3|2900.1|2900.5|2899.3|32
1720093200000|2024-07-04 11:40:00|2901|2899.8|2901|2899.8|2901|2899.8|2900.5|2899.3|33
1720093500000|2024-07-04 11:45:00|2901.3|2900.1|2901.5|2900.3|2901.8|2900.6|2901|2899.8|154
1720093800000|2024-07-04 11:50:00|2901|2899.8|2902|2900.8|2902|2900.8|2901|2899.8|124
1720094100000|2024-07-04 11:55:00|2901.8|2900.6|2901.5|2900.3|2902|2900.8|2901.5|2900.3|75
1720094400000|2024-07-04 12:00:00|2901.8|2900.6|2902|2900.8|2902.5|2901.3|2901.5|2900.3|175
1720094700000|2024-07-04 12:05:00|2901.8|2900.6|2901.5|2900.3|2902|2900.8|2901|2899.8|99
1720095000000|2024-07-04 12:10:00|2901|2899.8|2901.5|2900.3|2901.5|2900.3|2901|2899.8|64
1720095300000|2024-07-04 12:15:00|2901.3|2900.1|2901.5|2900.3|2901.5|2900.3|2901|2899.8|25
1720095600000|2024-07-04 12:20:00|2901.8|2900.6|2902|2900.8|2902|2900.8|2901.8|2900.6|52
1720095900000|2024-07-04 12:25:00|2902.3|2901.1|2902|2900.8|2902.5|2901.3|2902|2900.8|61
1720096200000|2024-07-04 12:30:00|2902.3|2901.1|2903|2901.8|2903|2901.8|2902.3|2901.1|40
1720096500000|2024-07-04 12:35:00|||||||||45
1720096800000|2024-07-04 12:40:00|2902.5|2901.3|2903|2901.8|2903|2901.8|2902.5|2901.3|63
1720097100000|2024-07-04 12:45:00|2902.5|2901.3|2903.5|2902.3|2903.5|2902.3|2902.5|2901.3|73
1720097400000|2024-07-04 12:50:00|2904|2902.8|2904|2902.8|2904|2902.8|2903.8|2902.6|75
1720097700000|2024-07-04 12:55:00|2904.3|2903.1|2904|2902.8|2904.3|2903.1|2903.5|2902.3|71
1720098000000|2024-07-04 13:00:00|2903.5|2902.3|2903|2901.8|2903.5|2902.3|2903|2901.8|65
1720098300000|2024-07-04 13:05:00|2902.8|2901.6|2902.5|2901.3|2903|2901.8|2902.5|2901.3|69
1720098600000|2024-07-04 13:10:00|2902|2900.8|2902|2900.8|2902|2900.8|2901.5|2900.3|122
1720098900000|2024-07-04 13:15:00|2902.5|2901.3|2902.5|2901.3|2902.5|2901.3|2902.5|2901.3|59
1720099200000|2024-07-04 13:20:00|2902.3|2901.1|2902|2900.8|2902.3|2901.1|2901.5|2900.3|76
1720099500000|2024-07-04 13:25:00|2902.3|2901.1|2902.5|2901.3|2903|2901.8|2902|2900.8|64
1720099800000|2024-07-04 13:30:00|2902|2900.8|2902.5|2901.3|2902.5|2901.3|2902|2900.8|91
1720100100000|2024-07-04 13:35:00|2902|2900.8|2903|2901.8|2903|2901.8|2902|2900.8|91
1720100400000|2024-07-04 13:40:00|2902.8|2901.6|2902.5|2901.3|2903|2901.8|2902.5|2901.3|56
1720100700000|2024-07-04 13:45:00|2902.3|2901.1|2901|2899.8|2902.3|2901.1|2901|2899.8|124
1720101000000|2024-07-04 13:50:00|2900.5|2899.3|2900.5|2899.3|2901|2899.8|2900|2898.8|120
1720101300000|2024-07-04 13:55:00|2900|2898.8|2900.5|2899.3|2901|2899.8|2900|2898.8|97
1720101600000|2024-07-04 14:00:00|2900.3|2899.1|2900.3|2899.1|2901.5|2900.3|2900|2898.8|67
1720101900000|2024-07-04 14:05:00|2900.5|2899.3|2900|2898.8|2900.5|2899.3|2899.5|2898.3|97
1720102200000|2024-07-04 14:10:00|2899.8|2898.6|2899.5|2898.3|2900.3|2899.1|2899.5|2898.3|62
1720102500000|2024-07-04 14:15:00|2899|2897.8|2899|2897.8|2899.5|2898.3|2898.5|2897.3|55
1720102800000|2024-07-04 14:20:00|2898.8|2897.6|2898.5|2897.3|2898.8|2897.6|2898.5|2897.3|30
1720103100000|2024-07-04 14:25:00|2899|2897.8|2897.5|2896.3|2899|2897.8|2897.3|2896.1|50
1720103400000|2024-07-04 14:30:00|2897|2895.8|2898|2896.8|2898|2896.8|2897|2895.8|34
1720103700000|2024-07-04 14:35:00|2897.8|2896.6|2897.5|2896.3|2898|2896.8|2897.5|2896.3|16
1720104000000|2024-07-04 14:40:00|2898|2896.8|2898|2896.8|2898|2896.8|2897|2895.8|33
1720104300000|2024-07-04 14:45:00|2898.3|2897.1|2899.5|2898.3|2899.5|2898.3|2898|2896.8|52
1720104600000|2024-07-04 14:50:00|2900|2898.8|2900.5|2899.3|2900.5|2899.3|2899.5|2898.3|27
1720104900000|2024-07-04 14:55:00|2900|2898.8|2899.5|2898.3|2900.3|2899.1|2899.5|2898.3|38
1720105200000|2024-07-04 15:00:00|2899.8|2898.6|2900.5|2899.3|2900.5|2899.3|2899.5|2898.3|45
1720105500000|2024-07-04 15:05:00|2900.8|2899.6|2901.5|2900.3|2901.5|2900.3|2900.5|2899.3|32
1720105800000|2024-07-04 15:10:00|2901.8|2900.6|2901.5|2900.3|2902|2900.8|2901.5|2900.3|33
1720106100000|2024-07-04 15:15:00|2901.3|2900.1|2901|2899.8|2901.5|2900.3|2900.5|2899.3|29
1720106400000|2024-07-04 15:20:00|2900.5|2899.3|2900.5|2899.3|2901|2899.8|2900|2898.8|88
1720106700000|2024-07-04 15:25:00|2900.8|2899.6|2901.3|2900.1|2901.3|2900.1|2900.5|2899.3|51
1720107000000|2024-07-04 15:30:00|2901|2899.8|2900.5|2899.3|2901|2899.8|2900.5|2899.3|50
1720107300000|2024-07-04 15:35:00|2900.8|2899.6|2901.8|2900.6|2901.8|2900.6|2900.5|2899.3|31
1720107600000|2024-07-04 15:40:00|2901.5|2900.3|2900.5|2899.3|2901.5|2900.3|2900.5|2899.3|18
1720107900000|2024-07-04 15:45:00|2900.8|2899.6|2900.5|2899.3|2901|2899.8|2900.5|2899.3|13
1720108200000|2024-07-04 15:50:00|2900|2898.8|2900.5|2899.3|2900.5|2899.3|2900|2898.8|41
1720108500000|2024-07-04 15:55:00|2900.3|2899.1|2900|2898.8|2900.3|2899.1|2900|2898.8|1
1720108800000|2024-07-04 16:00:00|2899.5|2898.3|2899|2897.8|2899.5|2898.3|2899|2897.8|16
1720109100000|2024-07-04 16:05:00|2898.5|2897.3|2899|2897.8|2899|2897.8|2898.5|2897.3|16
1720109700000|2024-07-04 16:15:00|2899.3|2898.1|2899.5|2898.3|2899.5|2898.3|2899|2897.8|28
1720110000000|2024-07-04 16:20:00|2899|2897.8|2899.5|2898.3|2899.5|2898.3|2899|2897.8|6
1720110600000|2024-07-04 16:30:00|2900|2898.8|2900|2898.8|2900|2898.8|2900|2898.8|2
1720110900000|2024-07-04 16:35:00|||||||||11
1720111200000|2024-07-04 16:40:00|2899.8|2898.6|2899.5|2898.3|2899.8|2898.6|2899.5|2898.3|6
1720111500000|2024-07-04 16:45:00|2899|2897.8|2899|2897.8|2899.3|2898.1|2899|2897.8|6
1720111800000|2024-07-04 16:50:00|2899.3|2898.1|2899.5|2898.3|2899.5|2898.3|2899|2897.8|8
1720112100000|2024-07-04 16:55:00|2899.3|2898.1|2899.5|2898.3|2899.5|2898.3|2899.3|2898.1|6
1720112400000|2024-07-04 17:00:00|2899|2897.8|2899.5|2898.3|2899.5|2898.3|2899|2897.8|4
1720112700000|2024-07-04 17:05:00|2899|2897.8|2899.3|2898.1|2899.3|2898.1|2899|2897.8|7
1720113600000|2024-07-04 17:20:00|2899|2897.8|2899|2897.8|2899|2897.8|2899|2897.8|1
1720113900000|2024-07-04 17:25:00|2899.3|2898.1|2899|2897.8|2899.3|2898.1|2899|2897.8|0
1720114200000|2024-07-04 17:30:00|2899.3|2898.1|2899.5|2898.3|2899.5|2898.3|2899|2897.8|1
1720114800000|2024-07-04 17:40:00|2899|2897.8|2899|2897.8|2899|2897.8|2899|2897.8|3
1720115100000|2024-07-04 17:45:00|2899.3|2898.1|2899.3|2898.1|2899.3|2898.1|2899.3|2898.1|2
1720115400000|2024-07-04 17:50:00|2899.5|2898.3|2899.5|2898.3|2899.5|2898.3|2899.5|2898.3|0
1720116000000|2024-07-04 18:00:00|||||||||1
1720116300000|2024-07-04 18:05:00|2900|2898.8|2900|2898.8|2900|2898.8|2900|2898.8|1
1720116600000|2024-07-04 18:10:00|2899.8|2898.6|2899.8|2898.6|2899.8|2898.6|2899.8|2898.6|2
1720116900000|2024-07-04 18:15:00|2900|2898.8|2900|2898.8|2900|2898.8|2900|2898.8|0
1720117800000|2024-07-04 18:30:00|2899.8|2898.6|2900|2898.8|2900|2898.8|2899.8|2898.6|2
1720118400000|2024-07-04 18:40:00|||||||||1
1720119300000|2024-07-04 18:55:00|||||||||1
1720120200000|2024-07-04 19:10:00|2899.5|2898.3|2899.8|2898.6|2899.8|2898.6|2899.5|2898.3|4
1720120500000|2024-07-04 19:15:00|2899.5|2898.3|2899.5|2898.3|2899.5|2898.3|2899.5|2898.3|1
1720121100000|2024-07-04 19:25:00|||||||||1
1720121400000|2024-07-04 19:30:00|2899.3|2898.1|2899.3|2898.1|2899.3|2898.1|2899.3|2898.1|2
1720121700000|2024-07-04 19:35:00|2899.5|2898.3|2899.5|2898.3|2899.5|2898.3|2899.5|2898.3|0
1720122600000|2024-07-04 19:50:00|2899.8|2898.6|2899.5|2898.3|2899.8|2898.6|2899.5|2898.3|5
1720122900000|2024-07-04 19:55:00|2900|2898.8|2900|2898.8|2900|2898.8|2899.8|2898.6|4
1720124400000|2024-07-04 20:20:00|2899.8|2898.6|2899.8|2898.6|2900|2898.8|2899.8|2898.6|1
1720125000000|2024-07-04 20:30:00|2900|2898.8|2900|2898.8|2900|2898.8|2900|2898.8|0
1720125900000|2024-07-04 20:45:00|2899.8|2898.6|2899.8|2898.6|2899.8|2898.6|2899.8|2898.6|5
1720126200000|2024-07-04 20:50:00|2899.5|2898.3|2900.4|2898.4|2900.4|2898.6|2899.5|2898.3|7
1720126800000|2024-07-04 21:00:00|||||||||1
1720130400000|2024-07-04 22:00:00|2899.2|2897.2|2901.5|2899.5|2902.1|2900.1|2898.7|2896.7|0
1720130700000|2024-07-04 22:05:00|2901.7|2899.7|2901.4|2899.4|2901.7|2899.7|2901.2|2899.2|0
1720131000000|2024-07-04 22:10:00|2901.5|2899.5|2901.6|2899.6|2901.6|2899.6|2901.3|2899.3|0
1720133700000|2024-07-04 22:55:00|2902.9|2900.9|2900.4|2898.4|2902.9|2900.9|2900.4|2898.4|0
1720134000000|2024-07-04 23:00:00|2902.4|2900.4|2902.2|2900.2|2903|2901|2902.1|2900.1|0
1720134300000|2024-07-04 23:05:00|2902.3|2900.3|2902.2|2900.2|2902.3|2900.3|2902.2|2900.2|0
1720134600000|2024-07-04 23:10:00|2902.1|2900.1|2901.5|2899.5|2902.1|2900.1|2901.5|2899.5|0
1720135800000|2024-07-04 23:30:00|2902.1|2900.1|2901.6|2899.6|2902.1|2900.1|2901.4|2899.4|0
1720136100000|2024-07-04 23:35:00|2901.7|2899.7|2901.7|2899.7|2902.1|2900.1|2901.7|2899.7|0
1720136400000|2024-07-04 23:40:00|2901.5|2899.5|2901.3|2899.3|2901.7|2899.7|2901.1|2899.1|0
1720136700000|2024-07-04 23:45:00|2897.5|2896.3|2901.8|2900.6|2902.3|2901.1|2897.5|2896.3|339
1720137000000|2024-07-04 23:50:00|2902|2900.8|2902|2900.8|2902.8|2901.6|2900.8|2899.6|83
1720137300000|2024-07-04 23:55:00|2902.3|2901.1|2900.8|2899.6|2903|2901.8|2900.5|2899.3|288
1720137600000|2024-07-05 00:00:00|2900.6|2899.8|2905.8|2905|2909.8|2909|2900.6|2899.8|1548
1720137900000|2024-07-05 00:05:00|2905.3|2904.5|2902.3|2901.5|2906.3|2905.5|2900.3|2899.5|845
1720138200000|2024-07-05 00:10:00|2901.8|2901|2900.3|2899.5|2902.3|2901.5|2898.8|2898|742
1720138500000|2024-07-05 00:15:00|2900.8|2900|2898.3|2897.5|2903.1|2902.3|2897.8|2897|460
1720138800000|2024-07-05 00:20:00|2897.8|2897|2897.8|2897|2898.3|2897.5|2896.3|2895.5|464
1720139100000|2024-07-05 00:25:00|2897.3|2896.5|2895.3|2894.5|2898.3|2897.5|2894.8|2894|624
1720139400000|2024-07-05 00:30:00|2895.8|2895|2888.8|2888|2897.6|2896.8|2888.8|2888|990
1720139700000|2024-07-05 00:35:00|2889.3|2888.5|2892.3|2891.5|2893.3|2892.5|2889.1|2888.3|649
1720140000000|2024-07-05 00:40:00|2892.8|2892|2896.8|2896|2896.8|2896|2892.8|2892|315
1720140300000|2024-07-05 00:45:00|2897.3|2896.5|2893.8|2893|2897.3|2896.5|2892.8|2892|468
1720140600000|2024-07-05 00:50:00|2894.3|2893.5|2893.3|2892.5|2896.8|2896|2891.8|2891|460
1720140900000|2024-07-05 00:55:00|2893.8|2893|2893.3|2892.5|2893.8|2893|2890.8|2890|293
1720141200000|2024-07-05 01:00:00|2893.8|2893|2893.3|2892.5|2894.8|2894|2892.3|2891.5|399
1720141500000|2024-07-05 01:05:00|2893.8|2893|2891.1|2890.3|2893.8|2893|2891.1|2890.3|317
1720141800000|2024-07-05 01:10:00|2891.3|2890.5|2891.3|2890.5|2891.8|2891|2890.3|2889.5|387
1720142100000|2024-07-05 01:15:00|2891.1|2890.3|2889.8|2889|2891.8|2891|2889.1|2888.3|418
1720142400000|2024-07-05 01:20:00|2890.3|2889.5|2891.8|2891|2892.6|2891.8|2890.3|2889.5|274
1720142700000|2024-07-05 01:25:00|2892.3|2891.5|2896.6|2895.8|2896.6|2895.8|2892.3|2891.5|326
1720143000000|2024-07-05 01:30:00|2896.8|2896|2895.8|2895|2897.3|2896.5|2894.3|2893.5|243
1720143300000|2024-07-05 01:35:00|2896.3|2895.5|2897.8|2897|2898.3|2897.5|2896.3|2895.5|214
1720143600000|2024-07-05 01:40:00|2898.3|2897.5|2898.3|2897.5|2899.3|2898.5|2897.8|2897|278
1720143900000|2024-07-05 01:45:00|2898.8|2898|2897.3|2896.5|2898.8|2898|2896.8|2896|368
1720144200000|2024-07-05 01:50:00|2897.8|2897|2896.3|2895.5|2898.3|2897.5|2895.3|2894.5|236
1720144500000|2024-07-05 01:55:00|2895.8|2895|2896.8|2896|2897.1|2896.3|2895.3|2894.5|310
1720144800000|2024-07-05 02:00:00|2896.3|2895.5|2893.3|2892.5|2896.3|2895.5|2892.6|2891.8|462
1720145100000|2024-07-05 02:05:00|2893.8|2893|2897.3|2896.5|2898.3|2897.5|2893.6|2892.8|225
1720145400000|2024-07-05 02:10:00|2897.8|2897|2898.3|2897.5|2898.8|2898|2897.6|2896.8|207
1720145700000|2024-07-05 02:15:00|2898.6|2897.8|2896.6|2895.8|2899.3|2898.5|2896.1|2895.3|366
1720146000000|2024-07-05 02:20:00|2896.3|2895.5|2896.3|2895.5|2897.8|2897|2895.8|2895|270
1720146300000|2024-07-05 02:25:00|2896.8|2896|2897.3|2896.5|2898.3|2897.5|2895.8|2895|416
1720146600000|2024-07-05 02:30:00|2896.8|2896|2896.3|2895.5|2896.8|2896|2895.3|2894.5|260
1720146900000|2024-07-05 02:35:00|2896.1|2895.3|2896.3|2895.5|2897.3|2896.5|2895.6|2894.8|207
1720147200000|2024-07-05 02:40:00|2896.6|2895.8|2895.3|2894.5|2896.8|2896|2895.3|2894.5|126
1720147500000|2024-07-05 02:45:00|2895.1|2894.3|2895.6|2894.8|2896.3|2895.5|2894.8|2894|151
1720147800000|2024-07-05 02:50:00|2895.8|2895|2894.8|2894|2895.8|2895|2894.6|2893.8|147
1720148100000|2024-07-05 02:55:00|2894.6|2893.8|2894.3|2893.5|2894.8|2894|2893.8|2893|158
1720148400000|2024-07-05 03:00:00|2894.1|2893.3|2893.1|2892.3|2895.3|2894.5|2892.8|2892|225
1720148700000|2024-07-05 03:05:00|2893.3|2892.5|2892.3|2891.5|2893.3|2892.5|2892.3|2891.5|151
1720149000000|2024-07-05 03:10:00|2891.8|2891|2892.3|2891.5|2892.6|2891.8|2890.8|2890|222
1720149300000|2024-07-05 03:15:00|2892.8|2892|2892.8|2892|2893.8|2893|2892.3|2891.5|174
1720149600000|2024-07-05 03:20:00|2892.6|2891.8|2890.3|2889.5|2892.6|2891.8|2889.8|2889|351
1720149900000|2024-07-05 03:25:00|2890.1|2889.3|2887.8|2887|2890.3|2889.5|2887.3|2886.5|710
1720150200000|2024-07-05 03:30:00|2888.3|2887.5|2887.3|2886.5|2890.3|2889.5|2886.8|2886|970
1720150500000|2024-07-05 03:35:00|2887.6|2886.8|2882.8|2882|2887.8|2887|2882.3|2881.5|1073
1720150800000|2024-07-05 03:40:00|2883.3|2882.5|2881.3|2880.5|2885.3|2884.5|2880.8|2880|819
1720151100000|2024-07-05 03:45:00|2881.6|2880.8|2885.3|2884.5|2886.8|2886|2881.6|2880.8|511
1720151400000|2024-07-05 03:50:00|2885.8|2885|2884.3|2883.5|2886.3|2885.5|2882.3|2881.5|497
1720151700000|2024-07-05 03:55:00|2884.8|2884|2882.8|2882|2885.3|2884.5|2882.6|2881.8|291
1720152000000|2024-07-05 04:00:00|2883.3|2882.5|2884.3|2883.5|2884.8|2884|2883.3|2882.5|283
1720152300000|2024-07-05 04:05:00|2884.8|2884|2883.3|2882.5|2885.1|2884.3|2882.8|2882|265
1720152600000|2024-07-05 04:10:00|2883.8|2883|2886.3|2885.5|2886.8|2886|2883.8|2883|275
1720152900000|2024-07-05 04:15:00|2886.6|2885.8|2888.3|2887.5|2888.3|2887.5|2886.6|2885.8|268
1720153200000|2024-07-05 04:20:00|2888.6|2887.8|2889.3|2888.5|2889.8|2889|2887.8|2887|341
1720153500000|2024-07-05 04:25:00|2889.1|2888.3|2890.3|2889.5|2890.3|2889.5|2888.8|2888|173
1720153800000|2024-07-05 04:30:00|2889.8|2889|2888.1|2887.3|2890.3|2889.5|2887.8|2887|362
1720154100000|2024-07-05 04:35:00|2888.3|2887.5|2885.8|2885|2888.3|2887.5|2885.3|2884.5|345
1720154400000|2024-07-05 04:40:00|2885.3|2884.5|2886.6|2885.8|2886.8|2886|2884.8|2884|319
1720154700000|2024-07-05 04:45:00|2886.3|2885.5|2886.8|2886|2887.8|2887|2886.3|2885.5|234
1720155000000|2024-07-05 04:50:00|2887.1|2886.3|2888.1|2887.3|2889.3|2888.5|2887.1|2886.3|340
1720155300000|2024-07-05 04:55:00|2887.8|2887|2886.8|2886|2888.3|2887.5|2886.3|2885.5|143
1720155600000|2024-07-05 05:00:00|2887.3|2886.5|2886.3|2885.5|2887.8|2887|2886.1|2885.3|333
1720155900000|2024-07-05 05:05:00|2885.8|2885|2885.3|2884.5|2886.8|2886|2885.3|2884.5|424
1720156200000|2024-07-05 05:10:00|2885.8|2885|2884.8|2884|2886.3|2885.5|2884.6|2883.8|296
1720156500000|2024-07-05 05:15:00|2885.1|2884.3|2885.3|2884.5|2886.8|2886|2885.1|2884.3|279
1720156800000|2024-07-05 05:20:00|2884.8|2884|2884.3|2883.5|2885.8|2885|2883.8|2883|332
1720157100000|2024-07-05 05:25:00|2884.8|2884|2884.3|2883.5|2885.1|2884.3|2883.8|2883|385
1720157400000|2024-07-05 05:30:00|2884.8|2884|2883.3|2882.5|2885.8|2885|2883.3|2882.5|342
1720157700000|2024-07-05 05:35:00|2883.8|2883|2883.8|2883|2884.3|2883.5|2883.8|2883|261
1720158000000|2024-07-05 05:40:00|2883.3|2882.5|2883.3|2882.5|2883.8|2883|2881.3|2880.5|685
1720158300000|2024-07-05 05:45:00|2882.8|2882|2882.3|2881.5|2883.8|2883|2881.8|2881|363
1720158600000|2024-07-05 05:50:00|2882.8|2882|2884.3|2883.5|2884.8|2884|2882.3|2881.5|608
1720158900000|2024-07-05 05:55:00|2883.8|2883|2884.3|2883.5|2887.3|2886.5|2883.8|2883|2655
1720159200000|2024-07-05 06:00:00|2883.8|2883|2885.8|2885|2885.8|2885|2883.3|2882.5|2132
1720159500000|2024-07-05 06:05:00|2886.1|2885.3|2885.1|2883.1|2886.1|2885.3|2883.8|2883|633
1720159800000|2024-07-05 06:10:00|2885|2883|2884.3|2882.3|2885|2883|2883.9|2881.9|4
1720160100000|2024-07-05 06:15:00|2884.2|2882.2|2884.7|2882.7|2885.2|2883.2|2884.2|2882.2|641
1720160400000|2024-07-05 06:20:00|2884.8|2882.8|2884.9|2882.9|2885|2883|2884.6|2882.6|0
1720160700000|2024-07-05 06:25:00|2885|2883|2885.1|2883.1|2885.3|2883.3|2884.9|2882.9|0
1720161000000|2024-07-05 06:30:00|2885|2883|2885.3|2883.3|2885.4|2883.4|2884.3|2882.3|0
1720161300000|2024-07-05 06:35:00|2885.4|2883.4|2885.2|2883.2|2885.4|2883.4|2885.2|2883.2|0
1720161600000|2024-07-05 06:40:00|2885.1|2883.1|2884.9|2882.9|2885.2|2883.2|2884.9|2882.9|0
1720161900000|2024-07-05 06:45:00|2884.8|2882.8|2885.4|2883.4|2885.4|2883.4|2884.8|2882.8|0
1720162200000|2024-07-05 06:50:00|2885.3|2883.3|2885.1|2883.1|2885.3|2883.3|2884.8|2882.8|0
1720162500000|2024-07-05 06:55:00|2885.2|2883.2|2884.6|2882.6|2885.2|2883.2|2884.6|2882.6|0
1720162800000|2024-07-05 07:00:00|2884.7|2882.7|2884.7|2882.7|2885.3|2883.3|2884.5|2882.5|0
1720163100000|2024-07-05 07:05:00|2884.5|2882.5|2884.5|2882.5|2884.7|2882.7|2883.5|2881.5|0
1720163400000|2024-07-05 07:10:00|2884.7|2882.7|2885|2883|2885.3|2883.3|2884.6|2882.6|0
1720163700000|2024-07-05 07:15:00|2885.1|2883.1|2884.7|2882.7|2885.3|2883.3|2884.3|2882.3|0
1720164000000|2024-07-05 07:20:00|2884.8|2882.8|2883.5|2881.5|2884.8|2882.8|2883.1|2881.1|0
1720164300000|2024-07-05 07:25:00|2883.6|2881.6|2883.6|2881.6|2884.3|2882.3|2883.3|2881.3|0
1720164600000|2024-07-05 07:30:00|2884.8|2883.6|2884.5|2883.3|2885.5|2884.3|2883|2881.8|555
1720164900000|2024-07-05 07:35:00|2884.3|2883.1|2884.5|2883.3|2885|2883.8|2883.3|2882.1|153
1720165200000|2024-07-05 07:40:00|2885|2883.8|2885.5|2884.3|2885.5|2884.3|2883.5|2882.3|153
1720165500000|2024-07-05 07:45:00|2886|2884.8|2884.5|2883.3|2886|2884.8|2884.5|2883.3|111
1720165800000|2024-07-05 07:50:00|2885|2883.8|2885|2883.8|2885.5|2884.3|2884.3|2883.1|100
1720166100000|2024-07-05 07:55:00|2885.3|2884.1|2883|2881.8|2885.5|2884.3|2883|2881.8|215
1720166400000|2024-07-05 08:00:00|2882.5|2881.3|2881.5|2880.3|2883|2881.8|2881.5|2880.3|182
1720166700000|2024-07-05 08:05:00|2882|2880.8|2882|2880.8|2882|2880.8|2881|2879.8|58
1720167000000|2024-07-05 08:10:00|2881.5|2880.3|2881.5|2880.3|2882.3|2881.1|2880.5|2879.3|72
1720167300000|2024-07-05 08:15:00|2881.8|2880.6|2883|2881.8|2883.5|2882.3|2881.5|2880.3|38
1720167600000|2024-07-05 08:20:00|2882.5|2881.3|2883|2881.8|2883.3|2882.1|2882.3|2881.1|18
1720167900000|2024-07-05 08:25:00|2882.5|2881.3|2883|2881.8|2883|2881.8|2882|2880.8|17
1720168200000|2024-07-05 08:30:00|2882.5|2881.3|2882.5|2881.3|2882.5|2881.3|2882|2880.8|20
1720168500000|2024-07-05 08:35:00|2882|2880.8|2883|2881.8|2883|2881.8|2882|2880.8|150
1720168800000|2024-07-05 08:40:00|2882.8|2881.6|2883.8|2882.6|2883.8|2882.6|2882.5|2881.3|42
1720169100000|2024-07-05 08:45:00|2883.5|2882.3|2883.3|2882.1|2884|2882.8|2883|2881.8|27
1720169400000|2024-07-05 08:50:00|2883.5|2882.3|2883|2881.8|2883.5|2882.3|2883|2881.8|34
1720169700000|2024-07-05 08:55:00|2883.3|2882.1|2884.5|2883.3|2884.5|2883.3|2883.3|2882.1|26
1720170000000|2024-07-05 09:00:00|2884.8|2883.6|2885|2883.8|2885.5|2884.3|2884.5|2883.3|70
1720170300000|2024-07-05 09:05:00|2885.5|2884.3|2885.5|2884.3|2886|2884.8|2885|2883.8|132
1720170600000|2024-07-05 09:10:00|2886|2884.8|2886|2884.8|2886|2884.8|2885.5|2884.3|87
1720170900000|2024-07-05 09:15:00|2885.5|2884.3|2886|2884.8|2886|2884.8|2885|2883.8|37
1720171200000|2024-07-05 09:20:00|2885.8|2884.6|2886|2884.8|2886.5|2885.3|2885.5|2884.3|27
1720171500000|2024-07-05 09:25:00|2885.8|2884.6|2886.5|2885.3|2886.5|2885.3|2885.5|2884.3|12
1720171800000|2024-07-05 09:30:00|2886.8|2885.6|2887|2885.8|2887|2885.8|2886.5|2885.3|43
1720172100000|2024-07-05 09:35:00|2887.3|2886.1|2886.5|2885.3|2887.3|2886.1|2886.5|2885.3|30
1720172400000|2024-07-05 09:40:00|2887|2885.8|2886.5|2885.3|2887.5|2886.3|2886.5|2885.3|65
1720172700000|2024-07-05 09:45:00|2886.3|2885.1|2887|2885.8|2887|2885.8|2886|2884.8|68
1720173000000|2024-07-05 09:50:00|2886.8|2885.6|2887.5|2886.3|2888|2886.8|2886.5|2885.3|164
1720173300000|2024-07-05 09:55:00|2887.3|2886.1|2886.5|2885.3|2887.5|2886.3|2886.5|2885.3|90
1720173600000|2024-07-05 10:00:00|2887|2885.8|2885.5|2884.3|2887|2885.8|2885.5|2884.3|71
1720173900000|2024-07-05 10:05:00|2885|2883.8|2885.5|2884.3|2886|2884.8|2885|2883.8|40
1720174200000|2024-07-05 10:10:00|2885|2883.8|2885|2883.8|2885.5|2884.3|2884.5|2883.3|64
1720174500000|2024-07-05 10:15:00|2885.5|2884.3|2885.5|2884.3|2885.5|2884.3|2885|2883.8|26
1720174800000|2024-07-05 10:20:00|2885.8|2884.6|2885.5|2884.3|2885.8|2884.6|2885.5|2884.3|14
1720175100000|2024-07-05 10:25:00|2886|2884.8|2885.5|2884.3|2886|2884.8|2885.5|2884.3|15
1720175400000|2024-07-05 10:30:00|2885.3|2884.1|2886|2884.8|2886.5|2885.3|2885|2883.8|96
1720175700000|2024-07-05 10:35:00|2886.3|2885.1|2886.8|2885.6|2887|2885.8|2886.3|2885.1|36
1720176000000|2024-07-05 10:40:00|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|2886.3|2885.1|31
1720176300000|2024-07-05 10:45:00|2887|2885.8|2886.5|2885.3|2887|2885.8|2886|2884.8|38
1720176600000|2024-07-05 10:50:00|2887|2885.8|2887.5|2886.3|2888|2886.8|2887|2885.8|22
1720176900000|2024-07-05 10:55:00|2887.8|2886.6|2887|2885.8|2888|2886.8|2887|2885.8|38
1720177200000|2024-07-05 11:00:00|2887.5|2886.3|2888|2886.8|2888|2886.8|2887|2885.8|19
1720177500000|2024-07-05 11:05:00|2888.5|2887.3|2888.5|2887.3|2889|2887.8|2888|2886.8|24
1720177800000|2024-07-05 11:10:00|2888.3|2887.1|2888|2886.8|2888.3|2887.1|2887.5|2886.3|21
1720178100000|2024-07-05 11:15:00|2888.5|2887.3|2887.5|2886.3|2888.5|2887.3|2887.3|2886.1|14
1720178400000|2024-07-05 11:20:00|2887.3|2886.1|2887|2885.8|2887.3|2886.1|2886.5|2885.3|17
1720178700000|2024-07-05 11:25:00|2886.5|2885.3|2886.5|2885.3|2886.5|2885.3|2885.5|2884.3|61
1720179000000|2024-07-05 11:30:00|2886.8|2885.6|2886.5|2885.3|2887|2885.8|2886.5|2885.3|5
1720179300000|2024-07-05 11:35:00|2886.3|2885.1|2886.5|2885.3|2886.5|2885.3|2886|2884.8|30
1720179600000|2024-07-05 11:40:00|2886.3|2885.1|2886.5|2885.3|2886.5|2885.3|2886|2884.8|12
1720179900000|2024-07-05 11:45:00|2887|2885.8|2887.5|2886.3|2887.5|2886.3|2887|2885.8|26
1720180200000|2024-07-05 11:50:00|2887.8|2886.6|2887.5|2886.3|2888.5|2887.3|2887|2885.8|50
1720180500000|2024-07-05 11:55:00|2887.3|2886.1|2887.5|2886.3|2887.5|2886.3|2886.5|2885.3|31
1720180800000|2024-07-05 12:00:00|2887.3|2886.1|2887.5|2886.3|2887.8|2886.6|2887|2885.8|26
1720181100000|2024-07-05 12:05:00|2888|2886.8|2888.5|2887.3|2888.5|2887.3|2887.8|2886.6|32
1720181400000|2024-07-05 12:10:00|2888|2886.8|2888.5|2887.3|2888.5|2887.3|2888|2886.8|45
1720181700000|2024-07-05 12:15:00|2888.8|2887.6|2889|2887.8|2889|2887.8|2888|2886.8|27
1720182000000|2024-07-05 12:20:00|2888.5|2887.3|2888.5|2887.3|2889|2887.8|2888.3|2887.1|73
1720182300000|2024-07-05 12:25:00|2888.8|2887.6|2887.8|2886.6|2889|2887.8|2887.5|2886.3|70
1720182600000|2024-07-05 12:30:00|2888|2886.8|2890|2888.8|2891.3|2890.1|2886.5|2885.3|277
1720182900000|2024-07-05 12:35:00|2890.3|2889.1|2893|2891.8|2893.5|2892.3|2889|2887.8|283
1720183200000|2024-07-05 12:40:00|2892.5|2891.3|2893|2891.8|2894.3|2893.1|2892.5|2891.3|74
1720183500000|2024-07-05 12:45:00|2892.8|2891.6|2893|2891.8|2893|2891.8|2891.5|2890.3|80
1720183800000|2024-07-05 12:50:00|2892.8|2891.6|2895.5|2894.3|2896|2894.8|2892.5|2891.3|111
1720184100000|2024-07-05 12:55:00|2895.3|2894.1|2893.5|2892.3|2895.5|2894.3|2893|2891.8|154
1720184400000|2024-07-05 13:00:00|2893.8|2892.6|2891|2889.8|2894.8|2893.6|2890.5|2889.3|113
1720184700000|2024-07-05 13:05:00|2891.5|2890.3|2891|2889.8|2892|2890.8|2891|2889.8|30
1720185000000|2024-07-05 13:10:00|2890.8|2889.6|2892.3|2891.1|2892.5|2891.3|2890.5|2889.3|30
1720185300000|2024-07-05 13:15:00|2892|2890.8|2893|2891.8|2894.5|2893.3|2892|2890.8|58
1720185600000|2024-07-05 13:20:00|2892.8|2891.6|2892.3|2891.1|2892.8|2891.6|2891.5|2890.3|48
1720185900000|2024-07-05 13:25:00|2892|2890.8|2891.8|2890.6|2892|2890.8|2890.8|2889.6|32
1720186200000|2024-07-05 13:30:00|2891.5|2890.3|2891|2889.8|2892|2890.8|2888|2886.8|203
1720186500000|2024-07-05 13:35:00|2891.3|2890.1|2888|2886.8|2891.8|2890.6|2887|2885.8|268
1720186800000|2024-07-05 13:40:00|2887.5|2886.3|2887|2885.8|2889|2887.8|2886.5|2885.3|161
1720187100000|2024-07-05 13:45:00|2886.5|2885.3|2885|2883.8|2887|2885.8|2884|2882.8|452
1720187400000|2024-07-05 13:50:00|2884.8|2883.6|2886.5|2885.3|2887.5|2886.3|2884|2882.8|156
1720187700000|2024-07-05 13:55:00|2887|2885.8|2888|2886.8|2888.5|2887.3|2886.5|2885.3|147
1720188000000|2024-07-05 14:00:00|2887.5|2886.3|2885.5|2884.3|2888|2886.8|2884.5|2883.3|116
1720188300000|2024-07-05 14:05:00|2885|2883.8|2882.8|2881.6|2886|2884.8|2882.5|2881.3|156
1720188600000|2024-07-05 14:10:00|2883|2881.8|2882.5|2881.3|2883.5|2882.3|2880.5|2879.3|168
1720188900000|2024-07-05 14:15:00|2882.3|2881.1|2883.5|2882.3|2884|2882.8|2881.5|2880.3|92
1720189200000|2024-07-05 14:20:00|2884|2882.8|2882.5|2881.3|2884|2882.8|2881.5|2880.3|91
1720189500000|2024-07-05 14:25:00|2882|2880.8|2882.5|2881.3|2884|2882.8|2882|2880.8|102
1720189800000|2024-07-05 14:30:00|2882|2880.8|2883|2881.8|2884.5|2883.3|2881.8|2880.6|90
1720190100000|2024-07-05 14:35:00|2882.8|2881.6|2882|2880.8|2883.5|2882.3|2881|2879.8|116
1720190400000|2024-07-05 14:40:00|2881.5|2880.3|2884|2882.8|2884|2882.8|2881|2879.8|108
1720190700000|2024-07-05 14:45:00|2883.8|2882.6|2884|2882.8|2885|2883.8|2883|2881.8|162
1720191000000|2024-07-05 14:50:00|2884.3|2883.1|2885|2883.8|2885.3|2884.1|2884|2882.8|40
1720191300000|2024-07-05 14:55:00|2885.3|2884.1|2884.3|2883.1|2885.5|2884.3|2884|2882.8|83
1720191600000|2024-07-05 15:00:00|2884.5|2883.3|2884|2882.8|2885|2883.8|2883|2881.8|95
1720191900000|2024-07-05 15:05:00|2884.3|2883.1|2884.5|2883.3|2885.5|2884.3|2883.8|2882.6|31
1720192200000|2024-07-05 15:10:00|2885|2883.8|2883.5|2882.3|2885|2883.8|2883.5|2882.3|86
1720192500000|2024-07-05 15:15:00|2883.3|2882.1|2883.5|2882.3|2884|2882.8|2883|2881.8|52
1720192800000|2024-07-05 15:20:00|2883.3|2882.1|2883|2881.8|2883.5|2882.3|2881.5|2880.3|116
1720193100000|2024-07-05 15:25:00|2882.8|2881.6|2882|2880.8|2883|2881.8|2881.5|2880.3|108
1720193400000|2024-07-05 15:30:00|2882.3|2881.1|2882.5|2881.3|2883|2881.8|2881.5|2880.3|130
1720193700000|2024-07-05 15:35:00|2882|2880.8|2881.5|2880.3|2882.5|2881.3|2881|2879.8|73
1720194000000|2024-07-05 15:40:00|2882|2880.8|2883.5|2882.3|2883.5|2882.3|2881.5|2880.3|63
1720194300000|2024-07-05 15:45:00|2884|2882.8|2885|2883.8|2885.5|2884.3|2883.5|2882.3|74
1720194600000|2024-07-05 15:50:00|2884.5|2883.3|2883|2881.8|2884.5|2883.3|2883|2881.8|76
1720194900000|2024-07-05 15:55:00|2883.3|2882.1|2883.5|2882.3|2884|2882.8|2883|2881.8|55
1720195200000|2024-07-05 16:00:00|2883.8|2882.6|2883.5|2882.3|2884|2882.8|2883.3|2882.1|28
1720195500000|2024-07-05 16:05:00|2883.3|2882.1|2884|2882.8|2884|2882.8|2883|2881.8|46
1720195800000|2024-07-05 16:10:00|2884.5|2883.3|2886|2884.8|2886|2884.8|2884.5|2883.3|61
1720196100000|2024-07-05 16:15:00|2886.5|2885.3|2885.5|2884.3|2886.5|2885.3|2885|2883.8|172
1720196400000|2024-07-05 16:20:00|2885|2883.8|2884.5|2883.3|2885.5|2884.3|2884.5|2883.3|43
1720196700000|2024-07-05 16:25:00|2884|2882.8|2883.5|2882.3|2884|2882.8|2883|2881.8|48
1720197000000|2024-07-05 16:30:00|2883|2881.8|2882.5|2881.3|2883|2881.8|2882|2880.8|61
1720197300000|2024-07-05 16:35:00|2882|2880.8|2883|2881.8|2883|2881.8|2882|2880.8|43
1720197600000|2024-07-05 16:40:00|2883.5|2882.3|2883|2881.8|2883.5|2882.3|2883|2881.8|41
1720197900000|2024-07-05 16:45:00|2882.8|2881.6|2882.5|2881.3|2883|2881.8|2882.5|2881.3|26
1720198200000|2024-07-05 16:50:00|2883|2881.8|2883|2881.8|2883.5|2882.3|2882.5|2881.3|49
1720198500000|2024-07-05 16:55:00|2883.5|2882.3|2883|2881.8|2883.5|2882.3|2882.5|2881.3|23
1720198800000|2024-07-05 17:00:00|2883.3|2882.1|2883|2881.8|2883.5|2882.3|2882.5|2881.3|33
1720199100000|2024-07-05 17:05:00|2882.5|2881.3|2882.5|2881.3|2883|2881.8|2882|2880.8|76
1720199400000|2024-07-05 17:10:00|2882|2880.8|2882|2880.8|2882|2880.8|2881.5|2880.3|33
1720199700000|2024-07-05 17:15:00|2882.5|2881.3|2882|2880.8|2882.5|2881.3|2882|2880.8|19
1720200000000|2024-07-05 17:20:00|2882.3|2881.1|2883|2881.8|2883|2881.8|2882|2880.8|41
1720200300000|2024-07-05 17:25:00|2883.3|2882.1|2884|2882.8|2884.5|2883.3|2883.3|2882.1|42
1720200600000|2024-07-05 17:30:00|2883.8|2882.6|2884|2882.8|2884|2882.8|2883.5|2882.3|17
1720200900000|2024-07-05 17:35:00|2884.5|2883.3|2884.5|2883.3|2884.5|2883.3|2884|2882.8|31
1720201200000|2024-07-05 17:40:00|2885|2883.8|2884.5|2883.3|2885|2883.8|2884|2882.8|22
1720201500000|2024-07-05 17:45:00|2884.3|2883.1|2884|2882.8|2884.5|2883.3|2884|2882.8|10
1720201800000|2024-07-05 17:50:00|2884.5|2883.3|2884.5|2883.3|2884.5|2883.3|2884|2882.8|23
1720202100000|2024-07-05 17:55:00|2884.8|2883.6|2884.5|2883.3|2885|2883.8|2884.5|2883.3|24
1720202400000|2024-07-05 18:00:00|2884|2882.8|2883.8|2882.6|2884|2882.8|2883.5|2882.3|24
1720202700000|2024-07-05 18:05:00|2883.5|2882.3|2884|2882.8|2884.5|2883.3|2883.5|2882.3|34
1720203000000|2024-07-05 18:10:00|2884.3|2883.1|2884.5|2883.3|2884.5|2883.3|2884|2882.8|8
1720203300000|2024-07-05 18:15:00|2884.3|2883.1|2884.5|2883.3|2884.5|2883.3|2884|2882.8|42
1720203600000|2024-07-05 18:20:00|2884.3|2883.1|2883.5|2882.3|2884.5|2883.3|2883.5|2882.3|23
1720203900000|2024-07-05 18:25:00|2884|2882.8|2883.5|2882.3|2884.5|2883.3|2883.5|2882.3|42
1720204200000|2024-07-05 18:30:00|2883.8|2882.6|2884|2882.8|2884|2882.8|2883|2881.8|29
1720204500000|2024-07-05 18:35:00|2883.5|2882.3|2883.5|2882.3|2884|2882.8|2883|2881.8|20
1720204800000|2024-07-05 18:40:00|2883|2881.8|2884|2882.8|2884|2882.8|2883|2881.8|16
1720205100000|2024-07-05 18:45:00|2884.5|2883.3|2884.5|2883.3|2885|2883.8|2884|2882.8|44
1720205400000|2024-07-05 18:50:00|2884.8|2883.6|2885|2883.8|2885.5|2884.3|2884.8|2883.6|17
1720205700000|2024-07-05 18:55:00|2885.3|2884.1|2885.5|2884.3|2886|2884.8|2885|2883.8|76
1720206000000|2024-07-05 19:00:00|2885.8|2884.6|2886|2884.8|2886.5|2885.3|2885.5|2884.3|9
1720206300000|2024-07-05 19:05:00|2885.5|2884.3|2885|2883.8|2885.5|2884.3|2885|2883.8|47
1720206600000|2024-07-05 19:10:00|2885.5|2884.3|2885|2883.8|2885.5|2884.3|2885|2883.8|25
1720206900000|2024-07-05 19:15:00|2884.5|2883.3|2884.5|2883.3|2884.5|2883.3|2884|2882.8|40
1720207200000|2024-07-05 19:20:00|2884.8|2883.6|2884.5|2883.3|2885|2883.8|2884.5|2883.3|11
1720207500000|2024-07-05 19:25:00|2884|2882.8|2884.5|2883.3|2884.5|2883.3|2884|2882.8|28
1720207800000|2024-07-05 19:30:00|2884|2882.8|2885|2883.8|2885|2883.8|2884|2882.8|61
1720208100000|2024-07-05 19:35:00|2885.5|2884.3|2886|2884.8|2886.5|2885.3|2885.5|2884.3|27
1720208400000|2024-07-05 19:40:00|2886.3|2885.1|2886.5|2885.3|2886.5|2885.3|2886|2884.8|73
1720208700000|2024-07-05 19:45:00|2887|2885.8|2886|2884.8|2887|2885.8|2885.5|2884.3|39
1720209000000|2024-07-05 19:50:00|2885.5|2884.3|2886.5|2885.3|2887.5|2886.3|2885.5|2884.3|134
1720209300000|2024-07-05 19:55:00|2886.3|2885.1|2887|2885.8|2887.5|2886.3|2885|2883.8|224
1720209600000|2024-07-05 20:00:00|2886.8|2885.6|2885.5|2884.3|2886.8|2885.6|2885|2883.8|36
1720209900000|2024-07-05 20:05:00|2885.3|2884.1|2885.5|2884.3|2886|2884.8|2885.3|2884.1|19
1720210200000|2024-07-05 20:10:00|2885.3|2884.1|2885.5|2884.3|2885.5|2884.3|2885.3|2884.1|5
1720210500000|2024-07-05 20:15:00|2885.8|2884.6|2885.5|2884.3|2886|2884.8|2885.5|2884.3|4
1720210800000|2024-07-05 20:20:00|2885.3|2884.1|2885.5|2884.3|2885.5|2884.3|2885.3|2884.1|3
1720211100000|2024-07-05 20:25:00|2885|2883.8|2885|2883.8|2885|2883.8|2885|2883.8|5
1720211400000|2024-07-05 20:30:00|2885.3|2884.1|2885|2883.8|2885.3|2884.1|2885|2883.8|6
1720211700000|2024-07-05 20:35:00|2885.3|2884.1|2884.5|2883.3|2885.3|2884.1|2884.3|2883.1|9
1720212000000|2024-07-05 20:40:00|2884.3|2883.1|2884|2882.8|2884.5|2883.3|2884|2882.8|4
1720212300000|2024-07-05 20:45:00|2884.3|2883.1|2884|2882.8|2884.5|2883.3|2884|2882.8|9
1720212600000|2024-07-05 20:50:00|2884.3|2883.1|2885.4|2883.4|2885.4|2883.4|2883.8|2882.6|20
1720212900000|2024-07-05 20:55:00|2885.1|2883.1|2885.9|2883.9|2886.3|2884.3|2885.1|2883.1|0
1720389600000|2024-07-07 22:00:00|2886.6|2884.6|2885.8|2883.8|2886.6|2884.6|2885.7|2883.7|0
1720389900000|2024-07-07 22:05:00|2886.2|2884.2|2885.4|2883.4|2886.2|2884.2|2885.2|2883.2|0
1720390200000|2024-07-07 22:10:00|2885.5|2883.5|2885.6|2883.6|2885.6|2883.6|2885.4|2883.4|0
1720390500000|2024-07-07 22:15:00|2885.5|2883.5|2886.1|2884.1|2886.1|2884.1|2885.5|2883.5|0
1720390800000|2024-07-07 22:20:00|2886.2|2884.2|2887|2885|2887|2885|2886.1|2884.1|0
1720391100000|2024-07-07 22:25:00|2887.2|2885.2|2885.4|2883.4|2887.5|2885.5|2885.4|2883.4|0
1720392300000|2024-07-07 22:45:00|2885|2883|2885|2883|2885|2883|2884.9|2882.9|0
1720392600000|2024-07-07 22:50:00|2885.1|2883.1|2885.2|2883.2|2885.2|2883.2|2885|2883|0
1720392900000|2024-07-07 22:55:00|2885.3|2883.3|2885|2883|2885.5|2883.5|2885|2883|0
1720393200000|2024-07-07 23:00:00|2885.1|2883.1|2883.3|2881.3|2885.1|2883.1|2882.8|2880.8|0
1720393500000|2024-07-07 23:05:00|2883.5|2881.5|2883.6|2881.6|2883.7|2881.7|2883.1|2881.1|0
1720393800000|2024-07-07 23:10:00|2883.5|2881.5|2883.9|2881.9|2883.9|2881.9|2883.1|2881.1|0
1720395000000|2024-07-07 23:30:00|2883.3|2881.3|2883.3|2881.3|2884.7|2882.7|2882.8|2880.8|0
1720395300000|2024-07-07 23:35:00|2883.2|2881.2|2883.3|2881.3|2883.3|2881.3|2882.4|2880.4|0
1720395600000|2024-07-07 23:40:00|2883.1|2881.1|2882.4|2880.4|2883.3|2881.3|2881.7|2879.7|0
1720395900000|2024-07-07 23:45:00|2880.3|2879.1|2879.8|2878.6|2881.5|2880.3|2879.5|2878.3|524
1720396200000|2024-07-07 23:50:00|2879.5|2878.3|2880|2878.8|2880|2878.8|2877.5|2876.3|288
1720396500000|2024-07-07 23:55:00|2879.8|2878.6|2881|2879.8|2881|2879.8|2878.5|2877.3|260
1720396800000|2024-07-08 00:00:00|2880.8|2880|2883.8|2883|2884.8|2884|2877.8|2877|2222
1720397100000|2024-07-08 00:05:00|2884.3|2883.5|2877.3|2876.5|2884.8|2884|2876.3|2875.5|1423
1720397400000|2024-07-08 00:10:00|2877.8|2877|2876.3|2875.5|2879.3|2878.5|2873.6|2872.8|1154
1720397700000|2024-07-08 00:15:00|2876.8|2876|2878.8|2878|2880.1|2879.3|2876.1|2875.3|947
1720398000000|2024-07-08 00:20:00|2878.6|2877.8|2883.3|2882.5|2883.3|2882.5|2878.3|2877.5|595
1720398300000|2024-07-08 00:25:00|2883.1|2882.3|2878.3|2877.5|2883.3|2882.5|2877.3|2876.5|595
1720398600000|2024-07-08 00:30:00|2878.6|2877.8|2876.8|2876|2878.8|2878|2876.3|2875.5|750
1720398900000|2024-07-08 00:35:00|2877.1|2876.3|2877.3|2876.5|2878.3|2877.5|2874.8|2874|564
1720399200000|2024-07-08 00:40:00|2876.8|2876|2876.8|2876|2876.8|2876|2874.3|2873.5|370
1720399500000|2024-07-08 00:45:00|2876.3|2875.5|2871.8|2871|2876.3|2875.5|2871.3|2870.5|823
1720399800000|2024-07-08 00:50:00|2872.3|2871.5|2872.3|2871.5|2873.3|2872.5|2871.3|2870.5|499
1720400100000|2024-07-08 00:55:00|2872.1|2871.3|2869.3|2868.5|2872.8|2872|2869.1|2868.3|582
1720400400000|2024-07-08 01:00:00|2869.8|2869|2869.3|2868.5|2871.8|2871|2868.1|2867.3|606
1720400700000|2024-07-08 01:05:00|2869.8|2869|2872.8|2872|2872.8|2872|2868.8|2868|468
1720401000000|2024-07-08 01:10:00|2873.3|2872.5|2873.3|2872.5|2873.3|2872.5|2871.8|2871|240
1720401300000|2024-07-08 01:15:00|2873.6|2872.8|2872.3|2871.5|2874.1|2873.3|2871.3|2870.5|307
1720401600000|2024-07-08 01:20:00|2872.6|2871.8|2873.3|2872.5|2873.3|2872.5|2871.8|2871|180
1720401900000|2024-07-08 01:25:00|2873.8|2873|2874.8|2874|2875.1|2874.3|2872.8|2872|209
1720402200000|2024-07-08 01:30:00|2875.3|2874.5|2876.3|2875.5|2876.3|2875.5|2874.1|2873.3|420
1720402500000|2024-07-08 01:35:00|2875.8|2875|2875.3|2874.5|2876.3|2875.5|2874.8|2874|230
1720402800000|2024-07-08 01:40:00|2875.8|2875|2877.8|2877|2877.8|2877|2875.8|2875|282
1720403100000|2024-07-08 01:45:00|2877.3|2876.5|2877.8|2877|2877.8|2877|2876.3|2875.5|277
1720403400000|2024-07-08 01:50:00|2877.6|2876.8|2878.3|2877.5|2878.3|2877.5|2876.3|2875.5|237
1720403700000|2024-07-08 01:55:00|2877.8|2877|2877.8|2877|2878.3|2877.5|2877.3|2876.5|183
1720404000000|2024-07-08 02:00:00|2877.6|2876.8|2877.8|2877|2877.8|2877|2876.8|2876|102
1720404300000|2024-07-08 02:05:00|2877.6|2876.8|2876.3|2875.5|2877.6|2876.8|2875.3|2874.5|202
1720404600000|2024-07-08 02:10:00|2876.8|2876|2879.3|2878.5|2879.3|2878.5|2876.8|2876|188
1720404900000|2024-07-08 02:15:00|2879.1|2878.3|2881.8|2881|2882.3|2881.5|2878.3|2877.5|613
1720405200000|2024-07-08 02:20:00|2882.1|2881.3|2882.8|2882|2883.8|2883|2881.8|2881|347
1720405500000|2024-07-08 02:25:00|2883.1|2882.3|2882.3|2881.5|2883.1|2882.3|2880.8|2880|372
1720405800000|2024-07-08 02:30:00|2882.8|2882|2882.8|2882|2883.3|2882.5|2881.3|2880.5|175
1720406100000|2024-07-08 02:35:00|2883.3|2882.5|2883.3|2882.5|2883.3|2882.5|2882.3|2881.5|87
1720406400000|2024-07-08 02:40:00|2883.1|2882.3|2883.3|2882.5|2883.3|2882.5|2882.8|2882|108
1720406700000|2024-07-08 02:45:00|2883.6|2882.8|2884.8|2884|2884.8|2884|2883.3|2882.5|227
1720407000000|2024-07-08 02:50:00|2884.3|2883.5|2883.8|2883|2884.3|2883.5|2883.3|2882.5|142
1720407300000|2024-07-08 02:55:00|2883.3|2882.5|2883.8|2883|2883.8|2883|2882.8|2882|90
1720407600000|2024-07-08 03:00:00|2883.3|2882.5|2885.3|2884.5|2885.3|2884.5|2883.3|2882.5|93
1720407900000|2024-07-08 03:05:00|2884.8|2884|2883.8|2883|2884.8|2884|2883.3|2882.5|105
1720408200000|2024-07-08 03:10:00|2884.1|2883.3|2883.8|2883|2884.3|2883.5|2883.3|2882.5|108
1720408500000|2024-07-08 03:15:00|2884.1|2883.3|2883.8|2883|2884.3|2883.5|2883.3|2882.5|94
1720408800000|2024-07-08 03:20:00|2884.3|2883.5|2884.8|2884|2885.3|2884.5|2883.8|2883|149
1720409100000|2024-07-08 03:25:00|2885.3|2884.5|2883.3|2882.5|2885.3|2884.5|2883.3|2882.5|207
1720409400000|2024-07-08 03:30:00|2883.8|2883|2885.8|2885|2885.8|2885|2883.8|2883|888
1720409700000|2024-07-08 03:35:00|2886.3|2885.5|2885.3|2884.5|2886.3|2885.5|2884.8|2884|328
1720410000000|2024-07-08 03:40:00|2885.8|2885|2887.8|2887|2888.1|2887.3|2885.8|2885|820
1720410300000|2024-07-08 03:45:00|2887.3|2886.5|2889.8|2889|2890.3|2889.5|2887.3|2886.5|553
1720410600000|2024-07-08 03:50:00|2889.3|2888.5|2888.3|2887.5|2889.3|2888.5|2887.8|2887|310
1720410900000|2024-07-08 03:55:00|2887.8|2887|2882.8|2882|2887.8|2887|2882.8|2882|536
1720411200000|2024-07-08 04:00:00|2883.3|2882.5|2883.3|2882.5|2883.8|2883|2882.3|2881.5|322
1720411500000|2024-07-08 04:05:00|2883.8|2883|2881.3|2880.5|2883.8|2883|2881.3|2880.5|395
1720411800000|2024-07-08 04:10:00|2881.8|2881|2881.8|2881|2882.3|2881.5|2879.6|2878.8|450
1720412100000|2024-07-08 04:15:00|2882.3|2881.5|2880.8|2880|2882.8|2882|2880.8|2880|350
1720412400000|2024-07-08 04:20:00|2880.3|2879.5|2879.8|2879|2880.8|2880|2879.3|2878.5|426
1720412700000|2024-07-08 04:25:00|2880.3|2879.5|2880.8|2880|2880.8|2880|2879.8|2879|273
1720413000000|2024-07-08 04:30:00|2881.3|2880.5|2880.3|2879.5|2881.3|2880.5|2879.8|2879|255
1720413300000|2024-07-08 04:35:00|2879.8|2879|2879.3|2878.5|2879.8|2879|2878.3|2877.5|638
1720413600000|2024-07-08 04:40:00|2879.8|2879|2877.8|2877|2880.3|2879.5|2876.8|2876|804
1720413900000|2024-07-08 04:45:00|2877.3|2876.5|2877.8|2877|2877.8|2877|2876.8|2876|410
1720414200000|2024-07-08 04:50:00|2877.3|2876.5|2879.3|2878.5|2879.3|2878.5|2877.3|2876.5|366
1720414500000|2024-07-08 04:55:00|2878.8|2878|2878.8|2878|2879.8|2879|2878.3|2877.5|408
1720414800000|2024-07-08 05:00:00|2878.3|2877.5|2876.3|2875.5|2878.3|2877.5|2875.8|2875|648
1720415100000|2024-07-08 05:05:00|2875.8|2875|2875.3|2874.5|2876.3|2875.5|2874.8|2874|724
1720415400000|2024-07-08 05:10:00|2874.8|2874|2874.3|2873.5|2875.3|2874.5|2873.8|2873|554
1720415700000|2024-07-08 05:15:00|2874.8|2874|2871.8|2871|2874.8|2874|2871.8|2871|577
1720416000000|2024-07-08 05:20:00|2872.3|2871.5|2873.8|2873|2873.8|2873|2871.8|2871|495
1720416300000|2024-07-08 05:25:00|2874.3|2873.5|2872.3|2871.5|2874.8|2874|2872.3|2871.5|560
1720416600000|2024-07-08 05:30:00|2872.8|2872|2873.8|2873|2875.3|2874.5|2872.1|2871.3|598
1720416900000|2024-07-08 05:35:00|2874.3|2873.5|2876.8|2876|2877.8|2877|2874.3|2873.5|804
1720417200000|2024-07-08 05:40:00|2876.3|2875.5|2874.3|2873.5|2876.3|2875.5|2873.8|2873|726
1720417500000|2024-07-08 05:45:00|2874.8|2874|2872.8|2872|2874.8|2874|2872.3|2871.5|737
1720417800000|2024-07-08 05:50:00|2872.3|2871.5|2872.3|2871.5|2872.8|2872|2870.8|2870|1012
1720418100000|2024-07-08 05:55:00|2871.8|2871|2873.8|2873|2875.6|2874.8|2871.8|2871|3609
1720418400000|2024-07-08 06:00:00|2873.3|2872.5|2870.8|2870|2873.3|2872.5|2869.8|2869|4880
1720418700000|2024-07-08 06:05:00|2871.3|2870.5|2871.4|2869.4|2871.6|2870.8|2869.8|2869|818
1720419300000|2024-07-08 06:15:00|2872|2870|2871.8|2869.8|2872.5|2870.5|2871.7|2869.7|764
1720419600000|2024-07-08 06:20:00|2871.7|2869.7|2872.3|2870.3|2872.4|2870.4|2871.7|2869.7|0
1720419900000|2024-07-08 06:25:00|2872.4|2870.4|2872.8|2870.8|2873.4|2871.4|2872.3|2870.3|0
1720420200000|2024-07-08 06:30:00|2872.9|2870.9|2873.1|2871.1|2873.2|2871.2|2872.8|2870.8|0
1720420500000|2024-07-08 06:35:00|2872.8|2870.8|2872.8|2870.8|2873.1|2871.1|2872.8|2870.8|0
1720420800000|2024-07-08 06:40:00|2872.9|2870.9|2873|2871|2873|2871|2872.6|2870.6|0
1720421100000|2024-07-08 06:45:00|2873.1|2871.1|2872.9|2870.9|2873.3|2871.3|2872.9|2870.9|0
1720421400000|2024-07-08 06:50:00|2873.1|2871.1|2872.8|2870.8|2873.1|2871.1|2872.6|2870.6|0
1720421700000|2024-07-08 06:55:00|2872.9|2870.9|2873.1|2871.1|2873.1|2871.1|2872.4|2870.4|0
1720422000000|2024-07-08 07:00:00|2873|2871|2874|2872|2874.1|2872.1|2872.8|2870.8|0
1720422300000|2024-07-08 07:05:00|2874.1|2872.1|2873.5|2871.5|2874.9|2872.9|2873.5|2871.5|0
1720422600000|2024-07-08 07:10:00|2873.2|2871.2|2873.8|2871.8|2874.1|2872.1|2873.2|2871.2|0
1720422900000|2024-07-08 07:15:00|2874.2|2872.2|2874.4|2872.4|2874.9|2872.9|2874.2|2872.2|0
1720423200000|2024-07-08 07:20:00|2874.5|2872.5|2874.8|2872.8|2874.9|2872.9|2874|2872|0
1720423500000|2024-07-08 07:25:00|2874.7|2872.7|2874.9|2872.9|2874.9|2872.9|2874|2872|0
1720423800000|2024-07-08 07:30:00|2876.5|2875.3|2877|2875.8|2878|2876.8|2876|2874.8|345
1720424100000|2024-07-08 07:35:00|2877.3|2876.1|2878|2876.8|2878.5|2877.3|2876.5|2875.3|179
1720424400000|2024-07-08 07:40:00|2878.3|2877.1|2878|2876.8|2879|2877.8|2877.3|2876.1|167
1720424700000|2024-07-08 07:45:00|2877.8|2876.6|2878.8|2877.6|2879.5|2878.3|2877.8|2876.6|169
1720425000000|2024-07-08 07:50:00|2879|2877.8|2878.5|2877.3|2879|2877.8|2878|2876.8|84
1720425300000|2024-07-08 07:55:00|2879|2877.8|2879.5|2878.3|2880|2878.8|2879|2877.8|72
1720425600000|2024-07-08 08:00:00|2879.8|2878.6|2879.5|2878.3|2880.5|2879.3|2879|2877.8|93
1720425900000|2024-07-08 08:05:00|2879.3|2878.1|2880|2878.8|2880|2878.8|2879|2877.8|49
1720426200000|2024-07-08 08:10:00|2879.5|2878.3|2880|2878.8|2881|2879.8|2879.5|2878.3|96
1720426500000|2024-07-08 08:15:00|2880.5|2879.3|2880|2878.8|2880.5|2879.3|2879.5|2878.3|92
1720426800000|2024-07-08 08:20:00|2879.5|2878.3|2880.5|2879.3|2881|2879.8|2879.5|2878.3|176
1720427100000|2024-07-08 08:25:00|2881|2879.8|2880.5|2879.3|2881|2879.8|2880|2878.8|218
1720427400000|2024-07-08 08:30:00|2881|2879.8|2881|2879.8|2882|2880.8|2880.5|2879.3|394
1720427700000|2024-07-08 08:35:00|2881.5|2880.3|2881.5|2880.3|2881.5|2880.3|2880|2878.8|148
1720428000000|2024-07-08 08:40:00|2881.3|2880.1|2882|2880.8|2882|2880.8|2880|2878.8|129
1720428300000|2024-07-08 08:45:00|2881.5|2880.3|2881.5|2880.3|2882.5|2881.3|2881|2879.8|232
1720428600000|2024-07-08 08:50:00|2881.8|2880.6|2882|2880.8|2882.5|2881.3|2881|2879.8|103
1720428900000|2024-07-08 08:55:00|2881.8|2880.6|2880.5|2879.3|2882|2880.8|2880.3|2879.1|143
1720429200000|2024-07-08 09:00:00|2881|2879.8|2880|2878.8|2881|2879.8|2879.5|2878.3|104
1720429500000|2024-07-08 09:05:00|2879.8|2878.6|2879|2877.8|2879.8|2878.6|2878.5|2877.3|58
1720429800000|2024-07-08 09:10:00|2878.8|2877.6|2879|2877.8|2879|2877.8|2878.5|2877.3|69
1720430100000|2024-07-08 09:15:00|2879.5|2878.3|2880|2878.8|2881|2879.8|2879.3|2878.1|68
1720430400000|2024-07-08 09:20:00|2879.8|2878.6|2880.5|2879.3|2880.5|2879.3|2879.8|2878.6|6
1720430700000|2024-07-08 09:25:00|2881|2879.8|2881.5|2880.3|2881.5|2880.3|2881|2879.8|21
1720431000000|2024-07-08 09:30:00|||||||||17
1720431300000|2024-07-08 09:35:00|2881|2879.8|2880.5|2879.3|2881|2879.8|2880|2878.8|86
1720431600000|2024-07-08 09:40:00|2880.3|2879.1|2881|2879.8|2881|2879.8|2880.3|2879.1|9
1720431900000|2024-07-08 09:45:00|2881.5|2880.3|2882|2880.8|2882.3|2881.1|2881.5|2880.3|25
1720432200000|2024-07-08 09:50:00|2881.5|2880.3|2882|2880.8|2882|2880.8|2881|2879.8|17
1720432500000|2024-07-08 09:55:00|2881.8|2880.6|2881|2879.8|2882|2880.8|2881|2879.8|18
1720432800000|2024-07-08 10:00:00|2880.8|2879.6|2880.8|2879.6|2880.8|2879.6|2880|2878.8|51
1720433100000|2024-07-08 10:05:00|2880.5|2879.3|2879.5|2878.3|2880.8|2879.6|2879.3|2878.1|7
1720433400000|2024-07-08 10:10:00|2880|2878.8|2880.5|2879.3|2880.5|2879.3|2879.5|2878.3|10
1720433700000|2024-07-08 10:15:00|2880.3|2879.1|2880.3|2879.1|2880.5|2879.3|2879.8|2878.6|10
1720434000000|2024-07-08 10:20:00|2880.5|2879.3|2880.5|2879.3|2881|2879.8|2880|2878.8|8
1720434300000|2024-07-08 10:25:00|2880|2878.8|2880|2878.8|2880|2878.8|2879.5|2878.3|13
1720434600000|2024-07-08 10:30:00|2879.8|2878.6|2879.5|2878.3|2880|2878.8|2879.5|2878.3|17
1720434900000|2024-07-08 10:35:00|2879.3|2878.1|2878.5|2877.3|2879.5|2878.3|2878.5|2877.3|43
1720435200000|2024-07-08 10:40:00|2878.8|2877.6|2878.5|2877.3|2878.8|2877.6|2878|2876.8|88
1720435500000|2024-07-08 10:45:00|2878.3|2877.1|2878.5|2877.3|2878.5|2877.3|2878|2876.8|106
1720435800000|2024-07-08 10:50:00|2878|2876.8|2877.8|2876.6|2878|2876.8|2877.3|2876.1|21
1720436100000|2024-07-08 10:55:00|2877.5|2876.3|2877|2875.8|2877.8|2876.6|2877|2875.8|13
1720436400000|2024-07-08 11:00:00|2877.3|2876.1|2878|2876.8|2878|2876.8|2877|2875.8|19
1720436700000|2024-07-08 11:05:00|2877.8|2876.6|2878|2876.8|2878|2876.8|2877.5|2876.3|11
1720437000000|2024-07-08 11:10:00|2878.5|2877.3|2879|2877.8|2879|2877.8|2878.5|2877.3|18
1720437300000|2024-07-08 11:15:00|2878.8|2877.6|2879|2877.8|2879|2877.8|2878.8|2877.6|3
1720437600000|2024-07-08 11:20:00|2878.8|2877.6|2878|2876.8|2879|2877.8|2878|2876.8|51
1720437900000|2024-07-08 11:25:00|2877.5|2876.3|2878.5|2877.3|2878.8|2877.6|2877.5|2876.3|95
1720438200000|2024-07-08 11:30:00|2878.3|2877.1|2878|2876.8|2878.5|2877.3|2878|2876.8|15
1720438500000|2024-07-08 11:35:00|2878.3|2877.1|2879|2877.8|2879|2877.8|2878|2876.8|24
1720438800000|2024-07-08 11:40:00|2879.5|2878.3|2879.5|2878.3|2880|2878.8|2879|2877.8|23
1720439100000|2024-07-08 11:45:00|2880|2878.8|2881.8|2880.6|2882|2880.8|2879|2877.8|273
1720439400000|2024-07-08 11:50:00|2881.5|2880.3|2880.5|2879.3|2882|2880.8|2880|2878.8|197
1720439700000|2024-07-08 11:55:00|2880.8|2879.6|2880|2878.8|2881|2879.8|2880|2878.8|32
1720440000000|2024-07-08 12:00:00|2880.3|2879.1|2879.5|2878.3|2880.5|2879.3|2879|2877.8|24
1720440300000|2024-07-08 12:05:00|2879|2877.8|2878.5|2877.3|2879.5|2878.3|2878.5|2877.3|45
1720440600000|2024-07-08 12:10:00|2878|2876.8|2878.5|2877.3|2878.5|2877.3|2878|2876.8|33
1720440900000|2024-07-08 12:15:00|2878|2876.8|2878|2876.8|2878.5|2877.3|2877.5|2876.3|49
1720441200000|2024-07-08 12:20:00|2877.8|2876.6|2876.5|2875.3|2877.8|2876.6|2875.5|2874.3|52
1720441500000|2024-07-08 12:25:00|2876.8|2875.6|2876.5|2875.3|2877|2875.8|2876|2874.8|43
1720441800000|2024-07-08 12:30:00|2876|2874.8|2876.5|2875.3|2877|2875.8|2876|2874.8|49
1720442100000|2024-07-08 12:35:00|2876.8|2875.6|2878|2876.8|2878.5|2877.3|2876.5|2875.3|110
1720442400000|2024-07-08 12:40:00|2878.3|2877.1|2878.8|2877.6|2879|2877.8|2878|2876.8|26
1720442700000|2024-07-08 12:45:00|2879|2877.8|2878.5|2877.3|2879|2877.8|2878|2876.8|36
1720443000000|2024-07-08 12:50:00|2879|2877.8|2878.8|2877.6|2879.5|2878.3|2878.5|2877.3|21
1720443300000|2024-07-08 12:55:00|2879|2877.8|2878.8|2877.6|2879|2877.8|2878|2876.8|9
1720443600000|2024-07-08 13:00:00|2879|2877.8|2879|2877.8|2879|2877.8|2878.5|2877.3|39
1720443900000|2024-07-08 13:05:00|2878.8|2877.6|2879|2877.8|2879.5|2878.3|2878.5|2877.3|35
1720444200000|2024-07-08 13:10:00|2878.5|2877.3|2878|2876.8|2879|2877.8|2878|2876.8|41
1720444500000|2024-07-08 13:15:00|2878.3|2877.1|2879|2877.8|2879|2877.8|2878|2876.8|27
1720444800000|2024-07-08 13:20:00|2879.5|2878.3|2880|2878.8|2880|2878.8|2879.3|2878.1|54
1720445100000|2024-07-08 13:25:00|2879.5|2878.3|2879.5|2878.3|2880|2878.8|2879.5|2878.3|15
1720445400000|2024-07-08 13:30:00|2880|2878.8|2884|2882.8|2884|2882.8|2880|2878.8|426
1720445700000|2024-07-08 13:35:00|2883.5|2882.3|2883|2881.8|2883.5|2882.3|2882|2880.8|105
1720446000000|2024-07-08 13:40:00|2882.5|2881.3|2883.5|2882.3|2884.5|2883.3|2882|2880.8|159
1720446300000|2024-07-08 13:45:00|2883.8|2882.6|2884|2882.8|2884.5|2883.3|2883.5|2882.3|55
1720446600000|2024-07-08 13:50:00|2884.5|2883.3|2884.5|2883.3|2885.5|2884.3|2884|2882.8|80
1720446900000|2024-07-08 13:55:00|2884.3|2883.1|2884|2882.8|2884.5|2883.3|2883.5|2882.3|58
1720447200000|2024-07-08 14:00:00|2883.5|2882.3|2881.5|2880.3|2884|2882.8|2881|2879.8|116
1720447500000|2024-07-08 14:05:00|2882|2880.8|2882.5|2881.3|2883|2881.8|2881|2879.8|103
1720447800000|2024-07-08 14:10:00|2882.3|2881.1|2881.5|2880.3|2882.3|2881.1|2881|2879.8|143
1720448100000|2024-07-08 14:15:00|2881.3|2880.1|2880|2878.8|2882|2880.8|2879.3|2878.1|179
1720448400000|2024-07-08 14:20:00|2879.8|2878.6|2879|2877.8|2879.8|2878.6|2877.5|2876.3|179
1720448700000|2024-07-08 14:25:00|2878.8|2877.6|2879|2877.8|2880|2878.8|2878.5|2877.3|75
1720449000000|2024-07-08 14:30:00|2879.3|2878.1|2879|2877.8|2879.5|2878.3|2878.5|2877.3|79
1720449300000|2024-07-08 14:35:00|2879.3|2878.1|2877.5|2876.3|2879.3|2878.1|2877.5|2876.3|72
1720449600000|2024-07-08 14:40:00|2877|2875.8|2877|2875.8|2878|2876.8|2876.5|2875.3|64
1720449900000|2024-07-08 14:45:00|2877.5|2876.3|2878.5|2877.3|2879.5|2878.3|2877.5|2876.3|148
1720450200000|2024-07-08 14:50:00|2879|2877.8|2878|2876.8|2879|2877.8|2877|2875.8|62
1720450500000|2024-07-08 14:55:00|2877.5|2876.3|2877|2875.8|2878|2876.8|2876|2874.8|184
1720450800000|2024-07-08 15:00:00|2876.5|2875.3|2878|2876.8|2878|2876.8|2876.5|2875.3|125
1720451100000|2024-07-08 15:05:00|2877.5|2876.3|2878.3|2877.1|2878.5|2877.3|2877|2875.8|69
1720451400000|2024-07-08 15:10:00|2878|2876.8|2877.5|2876.3|2879|2877.8|2877|2875.8|48
1720451700000|2024-07-08 15:15:00|2877.8|2876.6|2878|2876.8|2879|2877.8|2877.5|2876.3|36
1720452000000|2024-07-08 15:20:00|2878.3|2877.1|2880|2878.8|2880|2878.8|2878|2876.8|128
1720452300000|2024-07-08 15:25:00|2880.3|2879.1|2881|2879.8|2881|2879.8|2880|2878.8|131
1720452600000|2024-07-08 15:30:00|2881.5|2880.3|2880.5|2879.3|2881.5|2880.3|2880.5|2879.3|261
1720452900000|2024-07-08 15:35:00|2880.3|2879.1|2878.8|2877.6|2881|2879.8|2878|2876.8|230
1720453200000|2024-07-08 15:40:00|2879|2877.8|2879|2877.8|2879|2877.8|2878|2876.8|27
1720453500000|2024-07-08 15:45:00|2878.5|2877.3|2879.5|2878.3|2879.8|2878.6|2878.5|2877.3|41
1720453800000|2024-07-08 15:50:00|2879.8|2878.6|2879|2877.8|2879.8|2878.6|2879|2877.8|34
1720454100000|2024-07-08 15:55:00|2878.8|2877.6|2878.5|2877.3|2878.8|2877.6|2878.3|2877.1|25
1720454400000|2024-07-08 16:00:00|2878.3|2877.1|2877.5|2876.3|2878.3|2877.1|2877.5|2876.3|28
1720454700000|2024-07-08 16:05:00|2877|2875.8|2876|2874.8|2877.3|2876.1|2876|2874.8|38
1720455000000|2024-07-08 16:10:00|2876.3|2875.1|2875.5|2874.3|2876.5|2875.3|2875|2873.8|66
1720455300000|2024-07-08 16:15:00|2876|2874.8|2876|2874.8|2876.5|2875.3|2875.5|2874.3|52
1720455600000|2024-07-08 16:20:00|2876.3|2875.1|2876|2874.8|2876.3|2875.1|2875.5|2874.3|34
1720455900000|2024-07-08 16:25:00|2875.8|2874.6|2876.5|2875.3|2876.5|2875.3|2875.5|2874.3|18
1720456200000|2024-07-08 16:30:00|2876.3|2875.1|2877|2875.8|2877.3|2876.1|2876.3|2875.1|23
1720456500000|2024-07-08 16:35:00|2876.5|2875.3|2877|2875.8|2877.5|2876.3|2876.5|2875.3|25
1720456800000|2024-07-08 16:40:00|2876.8|2875.6|2876.8|2875.6|2877.5|2876.3|2876.5|2875.3|25
1720457100000|2024-07-08 16:45:00|2877|2875.8|2877.5|2876.3|2877.5|2876.3|2877|2875.8|12
1720457400000|2024-07-08 16:50:00|2877.8|2876.6|2878|2876.8|2878|2876.8|2877.5|2876.3|18
1720457700000|2024-07-08 16:55:00|2878.3|2877.1|2877.5|2876.3|2878.3|2877.1|2877|2875.8|23
1720458000000|2024-07-08 17:00:00|2877.3|2876.1|2876|2874.8|2877.3|2876.1|2876|2874.8|66
1720458300000|2024-07-08 17:05:00|2876.3|2875.1|2876|2874.8|2877|2875.8|2876|2874.8|23
1720458600000|2024-07-08 17:10:00|2876.3|2875.1|2875.5|2874.3|2876.5|2875.3|2875|2873.8|17
1720458900000|2024-07-08 17:15:00|2875.8|2874.6|2876.5|2875.3|2876.5|2875.3|2874.5|2873.3|50
1720459200000|2024-07-08 17:20:00|2876|2874.8|2875.5|2874.3|2876.3|2875.1|2875.5|2874.3|9
1720459500000|2024-07-08 17:25:00|2875|2873.8|2875.5|2874.3|2875.5|2874.3|2875|2873.8|39
1720459800000|2024-07-08 17:30:00|2876|2874.8|2875.5|2874.3|2876.5|2875.3|2875.5|2874.3|30
1720460100000|2024-07-08 17:35:00|2875|2873.8|2876.5|2875.3|2876.5|2875.3|2875|2873.8|100
1720460400000|2024-07-08 17:40:00|2877|2875.8|2875.5|2874.3|2877|2875.8|2875.5|2874.3|23
1720460700000|2024-07-08 17:45:00|2875.8|2874.6|2876.5|2875.3|2876.5|2875.3|2875.8|2874.6|13
1720461000000|2024-07-08 17:50:00|2876.3|2875.1|2876|2874.8|2876.5|2875.3|2876|2874.8|28
1720461300000|2024-07-08 17:55:00|2876.5|2875.3|2877|2875.8|2877|2875.8|2876|2874.8|20
1720461600000|2024-07-08 18:00:00|2876.5|2875.3|2876.5|2875.3|2876.5|2875.3|2876|2874.8|18
1720461900000|2024-07-08 18:05:00|2876|2874.8|2876|2874.8|2876.5|2875.3|2876|2874.8|6
1720462200000|2024-07-08 18:10:00|2876.5|2875.3|2876.5|2875.3|2877|2875.8|2876|2874.8|30
1720462500000|2024-07-08 18:15:00|2876.8|2875.6|2877.5|2876.3|2877.5|2876.3|2876.8|2875.6|9
1720462800000|2024-07-08 18:20:00|2877|2875.8|2876.5|2875.3|2877|2875.8|2876|2874.8|24
1720463100000|2024-07-08 18:25:00|2876.8|2875.6|2876.5|2875.3|2877|2875.8|2876.5|2875.3|23
1720463400000|2024-07-08 18:30:00|2876|2874.8|2875.5|2874.3|2876|2874.8|2875.5|2874.3|10
1720463700000|2024-07-08 18:35:00|2875.3|2874.1|2876|2874.8|2876|2874.8|2874.8|2873.6|28
1720464000000|2024-07-08 18:40:00|2875.8|2874.6|2873.5|2872.3|2876|2874.8|2873|2871.8|53
1720464300000|2024-07-08 18:45:00|2873.3|2872.1|2874.5|2873.3|2875|2873.8|2872.5|2871.3|42
1720464600000|2024-07-08 18:50:00|2875|2873.8|2876|2874.8|2876|2874.8|2875|2873.8|23
1720464900000|2024-07-08 18:55:00|2876.3|2875.1|2876.5|2875.3|2877|2875.8|2876.3|2875.1|28
1720465200000|2024-07-08 19:00:00|2876.3|2875.1|2875.3|2874.1|2876.3|2875.1|2875|2873.8|26
1720465500000|2024-07-08 19:05:00|2875|2873.8|2875|2873.8|2876|2874.8|2875|2873.8|15
1720465800000|2024-07-08 19:10:00|2874.5|2873.3|2876|2874.8|2876|2874.8|2874.5|2873.3|38
1720466100000|2024-07-08 19:15:00|2875.8|2874.6|2876|2874.8|2876|2874.8|2875|2873.8|35
1720466400000|2024-07-08 19:20:00|2875.5|2874.3|2875|2873.8|2875.5|2874.3|2874.5|2873.3|149
1720466700000|2024-07-08 19:25:00|2874.8|2873.6|2873.5|2872.3|2875|2873.8|2873.5|2872.3|180
1720467000000|2024-07-08 19:30:00|2873|2871.8|2873|2871.8|2873.5|2872.3|2872.8|2871.6|185
1720467300000|2024-07-08 19:35:00|2873.3|2872.1|2872.5|2871.3|2874|2872.8|2872.5|2871.3|208
1720467600000|2024-07-08 19:40:00|2872.8|2871.6|2873|2871.8|2873.5|2872.3|2872|2870.8|262
1720467900000|2024-07-08 19:45:00|2872.5|2871.3|2872|2870.8|2872.5|2871.3|2871.5|2870.3|183
1720468200000|2024-07-08 19:50:00|2872.5|2871.3|2872|2870.8|2872.5|2871.3|2871.5|2870.3|435
1720468500000|2024-07-08 19:55:00|2872.5|2871.3|2872.3|2871.1|2873.5|2872.3|2870|2868.8|580
1720468800000|2024-07-08 20:00:00|2872|2870.8|2872.5|2871.3|2873|2871.8|2871.3|2870.1|14
1720469100000|2024-07-08 20:05:00|2872.8|2871.6|2872.5|2871.3|2873|2871.8|2872|2870.8|10
1720469400000|2024-07-08 20:10:00|2872|2870.8|2872|2870.8|2872|2870.8|2871.8|2870.6|3
1720469700000|2024-07-08 20:15:00|2872.3|2871.1|2872.5|2871.3|2872.8|2871.6|2872.3|2871.1|4
1720470000000|2024-07-08 20:20:00|2872.8|2871.6|2872.5|2871.3|2872.8|2871.6|2872.5|2871.3|9
1720470300000|2024-07-08 20:25:00|2872.3|2871.1|2872|2870.8|2872.5|2871.3|2872|2870.8|8
1720470600000|2024-07-08 20:30:00|2872.5|2871.3|2872|2870.8|2872.5|2871.3|2872|2870.8|7
1720471200000|2024-07-08 20:40:00|2872.3|2871.1|2872.3|2871.1|2872.3|2871.1|2872.3|2871.1|8
1720471500000|2024-07-08 20:45:00|2872.5|2871.3|2872|2870.8|2872.5|2871.3|2872|2870.8|6
1720471800000|2024-07-08 20:50:00|2872.3|2871.1|2872.8|2870.8|2872.8|2871.1|2871.8|2870.6|13
1720472100000|2024-07-08 20:55:00|2872.7|2870.7|2873.5|2871.5|2873.9|2871.9|2872.7|2870.7|0
1720472400000|2024-07-08 21:00:00|||||||||8
1720476000000|2024-07-08 22:00:00|2873.3|2871.3|2873.6|2871.6|2873.7|2871.7|2873|2871|0
1720476300000|2024-07-08 22:05:00|2873.7|2871.7|2874|2872|2874|2872|2873.7|2871.7|0
1720476600000|2024-07-08 22:10:00|2873.9|2871.9|2874.3|2872.3|2874.3|2872.3|2873.9|2871.9|0
1720479000000|2024-07-08 22:50:00|2874.7|2872.7|2874.4|2872.4|2874.8|2872.8|2874.4|2872.4|0
1720479300000|2024-07-08 22:55:00|2874.5|2872.5|2875|2873|2875|2873|2874.4|2872.4|0
1720479600000|2024-07-08 23:00:00|2875.1|2873.1|2874.6|2872.6|2875.1|2873.1|2874.5|2872.5|0
1720479900000|2024-07-08 23:05:00|2874.5|2872.5|2875.3|2873.3|2875.6|2873.6|2874.4|2872.4|0
1720480200000|2024-07-08 23:10:00|2875.2|2873.2|2875.3|2873.3|2875.5|2873.5|2875.2|2873.2|0
1720480500000|2024-07-08 23:15:00|2875.1|2873.1|2875.2|2873.2|2875.2|2873.2|2875.1|2873.1|0
1720480800000|2024-07-08 23:20:00|2875.1|2873.1|2875.5|2873.5|2875.5|2873.5|2875.1|2873.1|0
1720481100000|2024-07-08 23:25:00|2875.4|2873.4|2875.2|2873.2|2875.5|2873.5|2875|2873|0
1720481400000|2024-07-08 23:30:00|2875.3|2873.3|2875|2873|2875.6|2873.6|2874.7|2872.7|0
1720481700000|2024-07-08 23:35:00|2874.9|2872.9|2874.4|2872.4|2875|2873|2873.9|2871.9|0
1720482000000|2024-07-08 23:40:00|2874.3|2872.3|2874|2872|2874.4|2872.4|2873.5|2871.5|0
1720482300000|2024-07-08 23:45:00|2874.3|2873.1|2875.3|2874.1|2875.6|2874.4|2872.6|2871.4|377
1720482600000|2024-07-08 23:50:00|2875.1|2873.9|2875.6|2874.4|2875.6|2874.4|2874.6|2873.4|147
1720482900000|2024-07-08 23:55:00|2875.1|2873.9|2875.6|2874.4|2875.6|2874.4|2874.1|2872.9|214
1720483200000|2024-07-09 00:00:00|2875.4|2874.6|2872.4|2871.6|2877.1|2876.3|2870.4|2869.6|2054
1720483500000|2024-07-09 00:05:00|2871.9|2871.1|2874.9|2874.1|2878.9|2878.1|2871.9|2871.1|1496
1720483800000|2024-07-09 00:10:00|2875.4|2874.6|2879.9|2879.1|2881.4|2880.6|2874.9|2874.1|997
1720484100000|2024-07-09 00:15:00|2880.4|2879.6|2881.9|2881.1|2881.9|2881.1|2877.6|2876.8|834
1720484400000|2024-07-09 00:20:00|2882.4|2881.6|2882.9|2882.1|2884.9|2884.1|2881.9|2881.1|915
1720484700000|2024-07-09 00:25:00|2883.4|2882.6|2887.4|2886.6|2888.4|2887.6|2882.1|2881.3|612
1720485000000|2024-07-09 00:30:00|2886.9|2886.1|2880.4|2879.6|2886.9|2886.1|2879.9|2879.1|1222
1720485300000|2024-07-09 00:35:00|2879.9|2879.1|2875.9|2875.1|2880.4|2879.6|2873.9|2873.1|946
1720485600000|2024-07-09 00:40:00|2875.4|2874.6|2879.4|2878.6|2879.9|2879.1|2874.4|2873.6|805
1720485900000|2024-07-09 00:45:00|2879.6|2878.8|2875.9|2875.1|2879.9|2879.1|2875.9|2875.1|704
1720486200000|2024-07-09 00:50:00|2876.4|2875.6|2875.4|2874.6|2877.9|2877.1|2873.4|2872.6|735
1720486500000|2024-07-09 00:55:00|2875.1|2874.3|2873.4|2872.6|2876.1|2875.3|2872.9|2872.1|437
1720486800000|2024-07-09 01:00:00|2872.9|2872.1|2872.9|2872.1|2874.4|2873.6|2871.4|2870.6|501
1720487100000|2024-07-09 01:05:00|2873.4|2872.6|2876.9|2876.1|2876.9|2876.1|2872.4|2871.6|353
1720487400000|2024-07-09 01:10:00|2877.4|2876.6|2876.4|2875.6|2877.4|2876.6|2875.4|2874.6|398
1720487700000|2024-07-09 01:15:00|2875.9|2875.1|2879.4|2878.6|2880.4|2879.6|2875.4|2874.6|402
1720488000000|2024-07-09 01:20:00|2879.9|2879.1|2879.4|2878.6|2880.9|2880.1|2878.9|2878.1|434
1720488300000|2024-07-09 01:25:00|2878.9|2878.1|2880.9|2880.1|2881.4|2880.6|2878.9|2878.1|372
1720488600000|2024-07-09 01:30:00|2880.4|2879.6|2878.9|2878.1|2881.1|2880.3|2878.9|2878.1|430
1720488900000|2024-07-09 01:35:00|2878.4|2877.6|2876.9|2876.1|2878.4|2877.6|2875.9|2875.1|689
1720489200000|2024-07-09 01:40:00|2876.4|2875.6|2877.4|2876.6|2877.4|2876.6|2874.9|2874.1|491
1720489500000|2024-07-09 01:45:00|2877.9|2877.1|2879.9|2879.1|2880.4|2879.6|2877.9|2877.1|628
1720489800000|2024-07-09 01:50:00|2880.4|2879.6|2882.4|2881.6|2883.9|2883.1|2880.4|2879.6|717
1720490100000|2024-07-09 01:55:00|2881.9|2881.1|2879.1|2878.3|2881.9|2881.1|2878.9|2878.1|484
1720490400000|2024-07-09 02:00:00|2878.9|2878.1|2877.9|2877.1|2880.9|2880.1|2876.4|2875.6|596
1720490700000|2024-07-09 02:05:00|2878.4|2877.6|2879.9|2879.1|2881.4|2880.6|2878.4|2877.6|484
1720491000000|2024-07-09 02:10:00|2880.1|2879.3|2882.9|2882.1|2883.9|2883.1|2880.1|2879.3|381
1720491300000|2024-07-09 02:15:00|2882.4|2881.6|2884.9|2884.1|2884.9|2884.1|2881.9|2881.1|546
1720491600000|2024-07-09 02:20:00|2884.6|2883.8|2882.1|2881.3|2885.1|2884.3|2881.9|2881.1|516
1720491900000|2024-07-09 02:25:00|2882.4|2881.6|2886.9|2886.1|2886.9|2886.1|2882.1|2881.3|420
1720492200000|2024-07-09 02:30:00|2887.4|2886.6|2887.4|2886.6|2888.4|2887.6|2886.4|2885.6|267
1720492500000|2024-07-09 02:35:00|2887.6|2886.8|2886.9|2886.1|2888.4|2887.6|2886.9|2886.1|133
1720492800000|2024-07-09 02:40:00|2886.6|2885.8|2886.1|2885.3|2887.4|2886.6|2885.6|2884.8|271
1720493100000|2024-07-09 02:45:00|2886.4|2885.6|2886.9|2886.1|2887.4|2886.6|2886.4|2885.6|158
1720493400000|2024-07-09 02:50:00|2887.4|2886.6|2887.4|2886.6|2888.1|2887.3|2887.4|2886.6|96
1720493700000|2024-07-09 02:55:00|2886.9|2886.1|2887.4|2886.6|2887.4|2886.6|2886.9|2886.1|159
1720494000000|2024-07-09 03:00:00|2887.1|2886.3|2886.9|2886.1|2888.4|2887.6|2886.9|2886.1|238
1720494300000|2024-07-09 03:05:00|2887.4|2886.6|2888.9|2888.1|2888.9|2888.1|2886.9|2886.1|226
1720494600000|2024-07-09 03:10:00|2889.4|2888.6|2889.4|2888.6|2889.9|2889.1|2889.4|2888.6|193
1720494900000|2024-07-09 03:15:00|2889.9|2889.1|2890.4|2889.6|2890.4|2889.6|2889.9|2889.1|140
1720495200000|2024-07-09 03:20:00|2890.9|2890.1|2892.4|2891.6|2892.6|2891.8|2890.9|2890.1|322
1720495500000|2024-07-09 03:25:00|2891.9|2891.1|2891.9|2891.1|2891.9|2891.1|2890.9|2890.1|486
1720495800000|2024-07-09 03:30:00|2892.4|2891.6|2896.1|2895.3|2896.9|2896.1|2891.4|2890.6|2176
1720496100000|2024-07-09 03:35:00|2896.4|2895.6|2896.9|2896.1|2899.4|2898.6|2895.4|2894.6|1467
1720496400000|2024-07-09 03:40:00|2897.4|2896.6|2895.4|2894.6|2897.9|2897.1|2895.4|2894.6|647
1720496700000|2024-07-09 03:45:00|2894.9|2894.1|2894.9|2894.1|2895.4|2894.6|2893.4|2892.6|531
1720497000000|2024-07-09 03:50:00|2894.4|2893.6|2896.4|2895.6|2896.9|2896.1|2894.4|2893.6|613
1720497300000|2024-07-09 03:55:00|2896.9|2896.1|2898.9|2898.1|2898.9|2898.1|2895.9|2895.1|440
1720497600000|2024-07-09 04:00:00|2898.4|2897.6|2899.9|2899.1|2901.4|2900.6|2898.4|2897.6|726
1720497900000|2024-07-09 04:05:00|2900.4|2899.6|2902.4|2901.6|2902.9|2902.1|2899.4|2898.6|562
1720498200000|2024-07-09 04:10:00|2902.9|2902.1|2903.4|2902.6|2903.4|2902.6|2901.9|2901.1|697
1720498500000|2024-07-09 04:15:00|2902.9|2902.1|2903.4|2902.6|2904.4|2903.6|2902.4|2901.6|624
1720498800000|2024-07-09 04:20:00|2902.9|2902.1|2902.9|2902.1|2904.4|2903.6|2902.9|2902.1|458
1720499100000|2024-07-09 04:25:00|2903.4|2902.6|2903.4|2902.6|2903.4|2902.6|2901.9|2901.1|536
1720499400000|2024-07-09 04:30:00|2902.9|2902.1|2900.9|2900.1|2902.9|2902.1|2900.9|2900.1|504
1720499700000|2024-07-09 04:35:00|2901.1|2900.3|2902.6|2901.8|2902.9|2902.1|2900.9|2900.1|410
1720500000000|2024-07-09 04:40:00|2902.4|2901.6|2901.9|2901.1|2902.9|2902.1|2901.9|2901.1|281
1720500300000|2024-07-09 04:45:00|2902.4|2901.6|2901.4|2900.6|2902.9|2902.1|2901.4|2900.6|351
1720500600000|2024-07-09 04:50:00|2901.9|2901.1|2902.9|2902.1|2902.9|2902.1|2901.9|2901.1|234
1720500900000|2024-07-09 04:55:00|2903.4|2902.6|2905.9|2905.1|2905.9|2905.1|2903.4|2902.6|820
1720501200000|2024-07-09 05:00:00|2906.1|2905.3|2904.9|2904.1|2906.1|2905.3|2903.9|2903.1|1128
1720501500000|2024-07-09 05:05:00|2905.4|2904.6|2905.4|2904.6|2905.4|2904.6|2902.9|2902.1|442
1720501800000|2024-07-09 05:10:00|2905.6|2904.8|2907.4|2906.6|2907.9|2907.1|2905.6|2904.8|942
1720502100000|2024-07-09 05:15:00|2907.6|2906.8|2906.9|2906.1|2910.4|2909.6|2906.4|2905.6|1655
1720502400000|2024-07-09 05:20:00|2906.6|2905.8|2907.9|2907.1|2908.4|2907.6|2906.4|2905.6|433
1720502700000|2024-07-09 05:25:00|2907.4|2906.6|2907.4|2906.6|2908.4|2907.6|2906.9|2906.1|345
1720503000000|2024-07-09 05:30:00|2906.9|2906.1|2905.4|2904.6|2907.9|2907.1|2904.9|2904.1|750
1720503300000|2024-07-09 05:35:00|2905.9|2905.1|2907.4|2906.6|2907.9|2907.1|2904.9|2904.1|785
1720503600000|2024-07-09 05:40:00|2907.6|2906.8|2907.4|2906.6|2909.4|2908.6|2907.1|2906.3|812
1720503900000|2024-07-09 05:45:00|2907.9|2907.1|2906.9|2906.1|2908.9|2908.1|2905.9|2905.1|720
1720504200000|2024-07-09 05:50:00|2906.4|2905.6|2906.4|2905.6|2906.9|2906.1|2904.4|2903.6|1377
1720504500000|2024-07-09 05:55:00|2905.4|2904.6|2898.4|2897.6|2905.4|2904.6|2897.9|2897.1|3744
1720504800000|2024-07-09 06:00:00|2897.9|2897.1|2897.9|2897.1|2899.9|2899.1|2895.1|2894.3|3531
1720505100000|2024-07-09 06:05:00|2898.4|2897.6|2897.8|2895.8|2899.9|2899.1|2897.4|2895.5|691
1720505400000|2024-07-09 06:10:00|2897.7|2895.7|2899.1|2897.1|2899.3|2897.3|2897.7|2895.7|0
1720505700000|2024-07-09 06:15:00|2899.3|2897.3|2900|2898|2900.4|2898.4|2899.1|2897.1|322
1720506000000|2024-07-09 06:20:00|2899.9|2897.9|2901.5|2899.5|2901.5|2899.5|2899.7|2897.7|0
1720506300000|2024-07-09 06:25:00|2901.4|2899.4|2900.6|2898.6|2901.6|2899.6|2900.6|2898.6|0
1720506600000|2024-07-09 06:30:00|2900.4|2898.4|2900.1|2898.1|2900.5|2898.5|2899.9|2897.9|0
1720506900000|2024-07-09 06:35:00|2900.2|2898.2|2900.2|2898.2|2900.8|2898.8|2899.6|2897.6|0
1720507200000|2024-07-09 06:40:00|2900|2898|2899.7|2897.7|2900.1|2898.1|2899.6|2897.6|0
1720507500000|2024-07-09 06:45:00|2899.4|2897.4|2899.9|2897.9|2900|2898|2899.3|2897.3|0
1720507800000|2024-07-09 06:50:00|2899.7|2897.7|2899.7|2897.7|2900.2|2898.2|2899.6|2897.6|0
1720508100000|2024-07-09 06:55:00|2899.4|2897.4|2899.9|2897.9|2900.1|2898.1|2899.2|2897.2|0
1720508400000|2024-07-09 07:00:00|2899.8|2897.8|2899.1|2897.1|2900.2|2898.2|2897.6|2895.6|0
1720508700000|2024-07-09 07:05:00|2899|2897|2898.9|2896.9|2899.5|2897.5|2898.7|2896.7|0
1720509000000|2024-07-09 07:10:00|2899|2897|2898.7|2896.7|2899|2897|2898.2|2896.2|0
1720509300000|2024-07-09 07:15:00|2898.6|2896.6|2898.7|2896.7|2899.4|2897.4|2898.6|2896.6|0
1720509600000|2024-07-09 07:20:00|2898.8|2896.8|2899.1|2897.1|2899.7|2897.7|2898.6|2896.6|0
1720509900000|2024-07-09 07:25:00|2898.9|2896.9|2898.8|2896.8|2899.5|2897.5|2898.6|2896.6|0
1720510200000|2024-07-09 07:30:00|2896.8|2895.6|2896.3|2895.1|2897.6|2896.4|2896.1|2894.9|174
1720510500000|2024-07-09 07:35:00|2896.1|2894.9|2896.1|2894.9|2896.6|2895.4|2895.1|2893.9|140
1720510800000|2024-07-09 07:40:00|2895.6|2894.4|2895.1|2893.9|2896.3|2895.1|2894.8|2893.6|101
1720511100000|2024-07-09 07:45:00|2895.6|2894.4|2896.6|2895.4|2896.8|2895.6|2895.1|2893.9|82
1720511400000|2024-07-09 07:50:00|2896.1|2894.9|2896.6|2895.4|2897.1|2895.9|2896.1|2894.9|45
1720511700000|2024-07-09 07:55:00|2897.1|2895.9|2896.6|2895.4|2897.6|2896.4|2896.6|2895.4|42
1720512000000|2024-07-09 08:00:00|2897.1|2895.9|2896.1|2894.9|2897.6|2896.4|2896.1|2894.9|95
1720512300000|2024-07-09 08:05:00|2895.6|2894.4|2896.1|2894.9|2897.1|2895.9|2895.3|2894.1|146
1720512600000|2024-07-09 08:10:00|2896.6|2895.4|2896.3|2895.1|2897.1|2895.9|2896.1|2894.9|143
1720512900000|2024-07-09 08:15:00|2896.6|2895.4|2895.1|2893.9|2897.1|2895.9|2894.6|2893.4|124
1720513200000|2024-07-09 08:20:00|2895.6|2894.4|2894.8|2893.6|2896.6|2895.4|2894.1|2892.9|423
1720513500000|2024-07-09 08:25:00|2895.1|2893.9|2893.6|2892.4|2895.1|2893.9|2893.1|2891.9|70
1720513800000|2024-07-09 08:30:00|2893.3|2892.1|2894.6|2893.4|2894.6|2893.4|2893.3|2892.1|102
1720514100000|2024-07-09 08:35:00|2894.1|2892.9|2895.1|2893.9|2895.6|2894.4|2894.1|2892.9|33
1720514400000|2024-07-09 08:40:00|2895.6|2894.4|2896.1|2894.9|2896.1|2894.9|2894.6|2893.4|45
1720514700000|2024-07-09 08:45:00|2896.3|2895.1|2896.1|2894.9|2896.6|2895.4|2895.1|2893.9|54
1720515000000|2024-07-09 08:50:00|2896.3|2895.1|2895.6|2894.4|2896.6|2895.4|2895.6|2894.4|44
1720515300000|2024-07-09 08:55:00|2895.3|2894.1|2896.1|2894.9|2896.6|2895.4|2895.1|2893.9|129
1720515600000|2024-07-09 09:00:00|2896.3|2895.1|2897.1|2895.9|2897.1|2895.9|2896.1|2894.9|37
1720515900000|2024-07-09 09:05:00|2896.6|2895.4|2895.1|2893.9|2896.6|2895.4|2894.8|2893.6|37
1720516200000|2024-07-09 09:10:00|2894.8|2893.6|2895.1|2893.9|2895.1|2893.9|2894.1|2892.9|48
1720516500000|2024-07-09 09:15:00|2895.6|2894.4|2895.3|2894.1|2895.8|2894.6|2895.1|2893.9|31
1720516800000|2024-07-09 09:20:00|2895.1|2893.9|2894.1|2892.9|2895.1|2893.9|2894.1|2892.9|72
1720517100000|2024-07-09 09:25:00|2894.6|2893.4|2896.3|2895.1|2896.6|2895.4|2894.6|2893.4|32
1720517400000|2024-07-09 09:30:00|2896.1|2894.9|2895.3|2894.1|2896.1|2894.9|2895.1|2893.9|38
1720517700000|2024-07-09 09:35:00|2895.6|2894.4|2895.1|2893.9|2895.6|2894.4|2895.1|2893.9|29
1720518000000|2024-07-09 09:40:00|2894.8|2893.6|2894.6|2893.4|2895.1|2893.9|2894.6|2893.4|45
1720518300000|2024-07-09 09:45:00|2895.1|2893.9|2894.6|2893.4|2895.1|2893.9|2894.6|2893.4|20
1720518600000|2024-07-09 09:50:00|2894.1|2892.9|2893.6|2892.4|2894.6|2893.4|2893.6|2892.4|194
1720518900000|2024-07-09 09:55:00|2893.8|2892.6|2893.1|2891.9|2894.1|2892.9|2893.1|2891.9|40
1720519200000|2024-07-09 10:00:00|2893.6|2892.4|2893.6|2892.4|2893.6|2892.4|2893.1|2891.9|32
1720519500000|2024-07-09 10:05:00|2893.1|2891.9|2893.6|2892.4|2894.1|2892.9|2893.1|2891.9|30
1720519800000|2024-07-09 10:10:00|2893.3|2892.1|2894.1|2892.9|2894.1|2892.9|2893.1|2891.9|73
1720520100000|2024-07-09 10:15:00|2894.6|2893.4|2894.1|2892.9|2894.6|2893.4|2894.1|2892.9|46
1720520400000|2024-07-09 10:20:00|2894.3|2893.1|2894.6|2893.4|2894.8|2893.6|2894.3|2893.1|81
1720520700000|2024-07-09 10:25:00|2894.1|2892.9|2894.3|2893.1|2894.6|2893.4|2894.1|2892.9|95
1720521000000|2024-07-09 10:30:00|2894.6|2893.4|2895.1|2893.9|2895.6|2894.4|2894.3|2893.1|61
1720521300000|2024-07-09 10:35:00|2895.6|2894.4|2895.6|2894.4|2896.1|2894.9|2895.6|2894.4|45
1720521600000|2024-07-09 10:40:00|2895.1|2893.9|2895.1|2893.9|2895.1|2893.9|2894.6|2893.4|35
1720521900000|2024-07-09 10:45:00|2894.8|2893.6|2895.1|2893.9|2895.3|2894.1|2894.1|2892.9|103
1720522200000|2024-07-09 10:50:00|2895.3|2894.1|2896.6|2895.4|2896.6|2895.4|2895.3|2894.1|73
1720522500000|2024-07-09 10:55:00|2896.3|2895.1|2896.6|2895.4|2896.6|2895.4|2895.6|2894.4|100
1720522800000|2024-07-09 11:00:00|2896.3|2895.1|2896.6|2895.4|2896.6|2895.4|2896.1|2894.9|9
1720523100000|2024-07-09 11:05:00|2897.1|2895.9|2897.1|2895.9|2897.6|2896.4|2896.8|2895.6|76
1720523400000|2024-07-09 11:10:00|2896.8|2895.6|2897.1|2895.9|2897.6|2896.4|2896.3|2895.1|49
1720523700000|2024-07-09 11:15:00|2897.3|2896.1|2896.6|2895.4|2897.6|2896.4|2896.6|2895.4|56
1720524000000|2024-07-09 11:20:00|2896.3|2895.1|2896.6|2895.4|2896.6|2895.4|2895.6|2894.4|83
1720524300000|2024-07-09 11:25:00|2896.1|2894.9|2895.6|2894.4|2896.6|2895.4|2895.6|2894.4|85
1720524600000|2024-07-09 11:30:00|2896.1|2894.9|2895.6|2894.4|2896.1|2894.9|2895.6|2894.4|11
1720524900000|2024-07-09 11:35:00|2895.8|2894.6|2896.1|2894.9|2896.6|2895.4|2895.6|2894.4|40
1720525200000|2024-07-09 11:40:00|2896.6|2895.4|2895.1|2893.9|2896.6|2895.4|2895.1|2893.9|40
1720525500000|2024-07-09 11:45:00|2894.8|2893.6|2896.1|2894.9|2896.1|2894.9|2894.6|2893.4|60
1720525800000|2024-07-09 11:50:00|2896.6|2895.4|2896.6|2895.4|2896.6|2895.4|2896.3|2895.1|40
1720526100000|2024-07-09 11:55:00|2896.1|2894.9|2896.1|2894.9|2896.6|2895.4|2896.1|2894.9|32
1720526400000|2024-07-09 12:00:00|2896.6|2895.4|2895.6|2894.4|2897.1|2895.9|2895.6|2894.4|27
1720526700000|2024-07-09 12:05:00|2895.3|2894.1|2895.1|2893.9|2895.6|2894.4|2895.1|2893.9|45
1720527000000|2024-07-09 12:10:00|2895.6|2894.4|2895.1|2893.9|2895.6|2894.4|2895.1|2893.9|35
1720527300000|2024-07-09 12:15:00|2894.8|2893.6|2894.1|2892.9|2895.1|2893.9|2893.6|2892.4|63
1720527600000|2024-07-09 12:20:00|2894.6|2893.4|2893.6|2892.4|2894.6|2893.4|2893.1|2891.9|38
1720527900000|2024-07-09 12:25:00|2893.3|2892.1|2892.1|2890.9|2893.6|2892.4|2892.1|2890.9|65
1720528200000|2024-07-09 12:30:00|2892.6|2891.4|2890.6|2889.4|2892.6|2891.4|2890.6|2889.4|124
1720528500000|2024-07-09 12:35:00|2891.1|2889.9|2892.1|2890.9|2893.1|2891.9|2890.6|2889.4|145
1720528800000|2024-07-09 12:40:00|2891.6|2890.4|2892.6|2891.4|2892.6|2891.4|2891.3|2890.1|30
1720529100000|2024-07-09 12:45:00|2892.1|2890.9|2892.1|2890.9|2892.1|2890.9|2891.1|2889.9|25
1720529400000|2024-07-09 12:50:00|2892.6|2891.4|2893.1|2891.9|2893.1|2891.9|2892.1|2890.9|52
1720529700000|2024-07-09 12:55:00|2892.8|2891.6|2893.6|2892.4|2894.1|2892.9|2892.6|2891.4|46
1720530000000|2024-07-09 13:00:00|2894.1|2892.9|2894.1|2892.9|2894.6|2893.4|2894.1|2892.9|44
1720530300000|2024-07-09 13:05:00|2894.3|2893.1|2894.8|2893.6|2895.1|2893.9|2894.1|2892.9|27
1720530600000|2024-07-09 13:10:00|2895.1|2893.9|2894.1|2892.9|2895.1|2893.9|2893.6|2892.4|33
1720530900000|2024-07-09 13:15:00|2894.6|2893.4|2894.8|2893.6|2895.1|2893.9|2894.1|2892.9|23
1720531200000|2024-07-09 13:20:00|2894.6|2893.4|2895.1|2893.9|2895.6|2894.4|2894.6|2893.4|39
1720531500000|2024-07-09 13:25:00|2895.6|2894.4|2895.6|2894.4|2895.6|2894.4|2895.1|2893.9|177
1720531800000|2024-07-09 13:30:00|2895.1|2893.9|2894.6|2893.4|2895.1|2893.9|2893.1|2891.9|255
1720532100000|2024-07-09 13:35:00|2894.8|2893.6|2893.1|2891.9|2895.1|2893.9|2893.1|2891.9|168
1720532400000|2024-07-09 13:40:00|2892.6|2891.4|2893.3|2892.1|2894.1|2892.9|2891.8|2890.6|124
1720532700000|2024-07-09 13:45:00|2893.1|2891.9|2893.6|2892.4|2894.6|2893.4|2892.6|2891.4|22
1720533000000|2024-07-09 13:50:00|2893.1|2891.9|2893.6|2892.4|2893.6|2892.4|2892.6|2891.4|87
1720533300000|2024-07-09 13:55:00|2893.1|2891.9|2892.6|2891.4|2893.6|2892.4|2892.6|2891.4|78
1720533600000|2024-07-09 14:00:00|2892.8|2891.6|2894.1|2892.9|2894.6|2893.4|2891.1|2889.9|104
1720533900000|2024-07-09 14:05:00|2893.8|2892.6|2893.1|2891.9|2894.1|2892.9|2892.1|2890.9|88
1720534200000|2024-07-09 14:10:00|2892.8|2891.6|2894.1|2892.9|2895.6|2894.4|2892.1|2890.9|96
1720534500000|2024-07-09 14:15:00|2893.8|2892.6|2893.6|2892.4|2894.6|2893.4|2893.1|2891.9|102
1720534800000|2024-07-09 14:20:00|2893.8|2892.6|2892.6|2891.4|2894.3|2893.1|2892.6|2891.4|149
1720535100000|2024-07-09 14:25:00|2892.3|2891.1|2891.6|2890.4|2892.6|2891.4|2891.1|2889.9|117
1720535400000|2024-07-09 14:30:00|2891.1|2889.9|2894.1|2892.9|2894.1|2892.9|2890.6|2889.4|68
1720535700000|2024-07-09 14:35:00|2894.3|2893.1|2895.6|2894.4|2895.6|2894.4|2894.1|2892.9|80
1720536000000|2024-07-09 14:40:00|2896.1|2894.9|2896.1|2894.9|2896.6|2895.4|2894.6|2893.4|91
1720536300000|2024-07-09 14:45:00|2896.6|2895.4|2895.1|2893.9|2896.6|2895.4|2895.1|2893.9|103
1720536600000|2024-07-09 14:50:00|2894.6|2893.4|2894.6|2893.4|2895.1|2893.9|2894.1|2892.9|155
1720536900000|2024-07-09 14:55:00|2894.3|2893.1|2893.6|2892.4|2894.6|2893.4|2892.8|2891.6|65
1720537200000|2024-07-09 15:00:00|2893.1|2891.9|2893.1|2891.9|2895.1|2893.9|2893.1|2891.9|111
1720537500000|2024-07-09 15:05:00|2893.6|2892.4|2895.1|2893.9|2895.1|2893.9|2893.1|2891.9|70
1720537800000|2024-07-09 15:10:00|2894.8|2893.6|2896.1|2894.9|2896.1|2894.9|2893.6|2892.4|177
1720538100000|2024-07-09 15:15:00|2896.3|2895.1|2895.6|2894.4|2896.6|2895.4|2895.3|2894.1|158
1720538400000|2024-07-09 15:20:00|2895.1|2893.9|2893.6|2892.4|2895.3|2894.1|2893.1|2891.9|118
1720538700000|2024-07-09 15:25:00|2893.3|2892.1|2893.6|2892.4|2894.1|2892.9|2892.1|2890.9|106
1720539000000|2024-07-09 15:30:00|2894.1|2892.9|2893.6|2892.4|2894.1|2892.9|2893.1|2891.9|256
1720539300000|2024-07-09 15:35:00|2894.1|2892.9|2892.6|2891.4|2894.1|2892.9|2892.1|2890.9|321
1720539600000|2024-07-09 15:40:00|2893.1|2891.9|2893.6|2892.4|2893.6|2892.4|2892.1|2890.9|137
1720539900000|2024-07-09 15:45:00|2893.8|2892.6|2895.6|2894.4|2895.6|2894.4|2893.6|2892.4|38
1720540200000|2024-07-09 15:50:00|2895.1|2893.9|2896.6|2895.4|2896.6|2895.4|2895.1|2893.9|30
1720540500000|2024-07-09 15:55:00|2897.1|2895.9|2895.6|2894.4|2897.1|2895.9|2895.6|2894.4|17
1720540800000|2024-07-09 16:00:00|2895.3|2894.1|2895.1|2893.9|2896.1|2894.9|2894.1|2892.9|51
1720541100000|2024-07-09 16:05:00|2894.6|2893.4|2896.1|2894.9|2896.1|2894.9|2894.6|2893.4|39
1720541400000|2024-07-09 16:10:00|2895.6|2894.4|2895.1|2893.9|2896.1|2894.9|2895.1|2893.9|27
1720541700000|2024-07-09 16:15:00|2895.6|2894.4|2895.1|2893.9|2896.1|2894.9|2894.8|2893.6|55
1720542000000|2024-07-09 16:20:00|2894.6|2893.4|2895.1|2893.9|2895.6|2894.4|2894.1|2892.9|66
1720542300000|2024-07-09 16:25:00|2894.8|2893.6|2897.1|2895.9|2897.1|2895.9|2894.3|2893.1|83
1720542600000|2024-07-09 16:30:00|2896.8|2895.6|2896.6|2895.4|2897.1|2895.9|2896.6|2895.4|21
1720542900000|2024-07-09 16:35:00|2896.1|2894.9|2895.1|2893.9|2896.1|2894.9|2895.1|2893.9|49
1720543200000|2024-07-09 16:40:00|2894.6|2893.4|2895.6|2894.4|2896.1|2894.9|2894.1|2892.9|76
1720543500000|2024-07-09 16:45:00|2895.3|2894.1|2894.6|2893.4|2895.3|2894.1|2894.1|2892.9|64
1720543800000|2024-07-09 16:50:00|2894.8|2893.6|2895.6|2894.4|2896.3|2895.1|2894.6|2893.4|20
1720544100000|2024-07-09 16:55:00|2895.3|2894.1|2897.6|2896.4|2897.6|2896.4|2895.3|2894.1|69
1720544400000|2024-07-09 17:00:00|2898.1|2896.9|2897.6|2896.4|2898.3|2897.1|2896.6|2895.4|79
1720544700000|2024-07-09 17:05:00|2897.1|2895.9|2897.6|2896.4|2898.1|2896.9|2897.1|2895.9|64
1720545000000|2024-07-09 17:10:00|2898.1|2896.9|2896.6|2895.4|2898.1|2896.9|2896.6|2895.4|74
1720545300000|2024-07-09 17:15:00|2897.1|2895.9|2895.6|2894.4|2897.1|2895.9|2893.6|2892.4|114
1720545600000|2024-07-09 17:20:00|2895.8|2894.6|2895.1|2893.9|2896.1|2894.9|2894.6|2893.4|64
1720545900000|2024-07-09 17:25:00|2895.3|2894.1|2897.1|2895.9|2897.6|2896.4|2895.1|2893.9|69
1720546200000|2024-07-09 17:30:00|2896.6|2895.4|2898.1|2896.9|2898.3|2897.1|2896.6|2895.4|27
1720546500000|2024-07-09 17:35:00|2897.6|2896.4|2896.6|2895.4|2897.8|2896.6|2896.6|2895.4|15
1720546800000|2024-07-09 17:40:00|2896.1|2894.9|2897.1|2895.9|2897.1|2895.9|2896.1|2894.9|17
1720547100000|2024-07-09 17:45:00|2896.6|2895.4|2895.1|2893.9|2896.6|2895.4|2895.1|2893.9|34
1720547400000|2024-07-09 17:50:00|2895.6|2894.4|2896.6|2895.4|2897.1|2895.9|2895.6|2894.4|58
1720547700000|2024-07-09 17:55:00|2897.1|2895.9|2896.6|2895.4|2897.1|2895.9|2896.6|2895.4|30
1720548000000|2024-07-09 18:00:00|2896.3|2895.1|2896.1|2894.9|2896.8|2895.6|2895.6|2894.4|25
1720548300000|2024-07-09 18:05:00|2896.6|2895.4|2895.1|2893.9|2896.6|2895.4|2895.1|2893.9|45
1720548600000|2024-07-09 18:10:00|2895.6|2894.4|2896.6|2895.4|2896.6|2895.4|2895.1|2893.9|65
1720548900000|2024-07-09 18:15:00|2896.8|2895.6|2896.1|2894.9|2897.1|2895.9|2895.6|2894.4|52
1720549200000|2024-07-09 18:20:00|2896.6|2895.4|2896.6|2895.4|2896.8|2895.6|2896.3|2895.1|27
1720549500000|2024-07-09 18:25:00|2896.8|2895.6|2896.1|2894.9|2897.1|2895.9|2895.1|2893.9|125
1720549800000|2024-07-09 18:30:00|2895.6|2894.4|2896.6|2895.4|2896.6|2895.4|2895.1|2893.9|29
1720550100000|2024-07-09 18:35:00|2896.1|2894.9|2897.1|2895.9|2897.6|2896.4|2896.1|2894.9|41
1720550400000|2024-07-09 18:40:00|2896.8|2895.6|2896.6|2895.4|2897.1|2895.9|2896.1|2894.9|35
1720550700000|2024-07-09 18:45:00|2896.3|2895.1|2895.6|2894.4|2896.6|2895.4|2895.6|2894.4|15
1720551000000|2024-07-09 18:50:00|2895.1|2893.9|2895.1|2893.9|2895.6|2894.4|2895.1|2893.9|14
1720551300000|2024-07-09 18:55:00|2895.6|2894.4|2896.1|2894.9|2896.3|2895.1|2895.1|2893.9|21
1720551600000|2024-07-09 19:00:00|2896.3|2895.1|2895.3|2894.1|2896.6|2895.4|2895.1|2893.9|22
1720551900000|2024-07-09 19:05:00|2895.1|2893.9|2895.1|2893.9|2895.6|2894.4|2894.6|2893.4|8
1720552200000|2024-07-09 19:10:00|2895.6|2894.4|2895.6|2894.4|2895.6|2894.4|2895.3|2894.1|27
1720552500000|2024-07-09 19:15:00|2895.3|2894.1|2894.6|2893.4|2895.6|2894.4|2894.6|2893.4|28
1720552800000|2024-07-09 19:20:00|2895.1|2893.9|2894.6|2893.4|2895.1|2893.9|2894.1|2892.9|24
1720553100000|2024-07-09 19:25:00|2894.8|2893.6|2895.1|2893.9|2895.1|2893.9|2894.6|2893.4|9
1720553400000|2024-07-09 19:30:00|2894.8|2893.6|2895.8|2894.6|2895.8|2894.6|2894.6|2893.4|14
1720553700000|2024-07-09 19:35:00|2895.6|2894.4|2895.6|2894.4|2896.1|2894.9|2895.1|2893.9|24
1720554000000|2024-07-09 19:40:00|2895.1|2893.9|2895.1|2893.9|2895.6|2894.4|2895.1|2893.9|21
1720554300000|2024-07-09 19:45:00|2894.6|2893.4|2895.6|2894.4|2896.1|2894.9|2894.6|2893.4|26
1720554600000|2024-07-09 19:50:00|2896.1|2894.9|2895.1|2893.9|2896.1|2894.9|2894.1|2892.9|162
1720554900000|2024-07-09 19:55:00|2894.6|2893.4|2894.6|2893.4|2895.6|2894.4|2894.1|2892.9|186
1720555200000|2024-07-09 20:00:00|2894.3|2893.1|2894.1|2892.9|2894.6|2893.4|2894.1|2892.9|20
1720555500000|2024-07-09 20:05:00|||||||||3
1720555800000|2024-07-09 20:10:00|2893.6|2892.4|2894.1|2892.9|2894.1|2892.9|2893.6|2892.4|52
1720556100000|2024-07-09 20:15:00|2894.6|2893.4|2894.6|2893.4|2894.6|2893.4|2894.3|2893.1|17
1720556400000|2024-07-09 20:20:00|2894.8|2893.6|2894.8|2893.6|2895.1|2893.9|2894.6|2893.4|5
1720556700000|2024-07-09 20:25:00|2895.1|2893.9|2895.6|2894.4|2895.6|2894.4|2895.1|2893.9|4
1720557000000|2024-07-09 20:30:00|2895.8|2894.6|2896.6|2895.4|2896.6|2895.4|2895.8|2894.6|6
1720557300000|2024-07-09 20:35:00|2896.8|2895.6|2896.8|2895.6|2896.8|2895.6|2896.6|2895.4|5
1720557600000|2024-07-09 20:40:00|2897.1|2895.9|2897.1|2895.9|2897.1|2895.9|2896.6|2895.4|5
1720557900000|2024-07-09 20:45:00|2896.8|2895.6|2896.6|2895.4|2896.8|2895.6|2896.6|2895.4|7
1720558200000|2024-07-09 20:50:00|2896.1|2894.9|2895.3|2893.3|2896.1|2894.9|2895.3|2893.3|17
1720558500000|2024-07-09 20:55:00|2895.1|2893.1|2896.1|2894.1|2896.5|2894.5|2895|2893|0
1720558800000|2024-07-09 21:00:00|||||||||7
1720562400000|2024-07-09 22:00:00|2895.7|2893.7|2895.5|2893.5|2896.9|2894.9|2895.2|2893.2|0
1720562700000|2024-07-09 22:05:00|2895.4|2893.4|2895.7|2893.7|2895.8|2893.8|2895.4|2893.4|0
1720566000000|2024-07-09 23:00:00|2897.3|2895.3|2896.8|2894.8|2897.3|2895.3|2896.7|2894.7|0
1720566300000|2024-07-09 23:05:00|2896.7|2894.7|2896.7|2894.7|2896.8|2894.8|2896.6|2894.6|0
1720566600000|2024-07-09 23:10:00|2897|2895|2897.2|2895.2|2897.2|2895.2|2896.9|2894.9|0
1720566900000|2024-07-09 23:15:00|2897.1|2895.1|2896.4|2894.4|2897.1|2895.1|2896.3|2894.3|0
1720567200000|2024-07-09 23:20:00|2896.3|2894.3|2896.2|2894.2|2896.4|2894.4|2896.2|2894.2|0
1720567500000|2024-07-09 23:25:00|2896.3|2894.3|2895.2|2893.2|2896.3|2894.3|2895.1|2893.1|0
1720567800000|2024-07-09 23:30:00|2895.1|2893.1|2895|2893|2895.5|2893.5|2894.2|2892.2|0
1720568100000|2024-07-09 23:35:00|2895.1|2893.1|2895.2|2893.2|2895.4|2893.4|2894.6|2892.6|0
1720568400000|2024-07-09 23:40:00|2895.1|2893.1|2895.2|2893.2|2895.6|2893.6|2894.9|2892.9|0
1720568700000|2024-07-09 23:45:00|2894.3|2893.1|2893.1|2891.9|2894.8|2893.6|2892.6|2891.4|756
1720569000000|2024-07-09 23:50:00|2892.6|2891.4|2893.1|2891.9|2894.1|2892.9|2892.6|2891.4|204
1720569300000|2024-07-09 23:55:00|2893.6|2892.4|2894.6|2893.4|2894.6|2893.4|2892.3|2891.1|226
1720569600000|2024-07-10 00:00:00|2894.4|2893.6|2896.4|2895.6|2901.9|2901.1|2891.9|2891.1|2377
1720569900000|2024-07-10 00:05:00|2896.9|2896.1|2900.4|2899.6|2902.9|2902.1|2894.9|2894.1|1032
1720570200000|2024-07-10 00:10:00|2900.1|2899.3|2901.4|2900.6|2902.4|2901.6|2899.4|2898.6|765
1720570500000|2024-07-10 00:15:00|2901.1|2900.3|2899.6|2898.8|2902.4|2901.6|2899.4|2898.6|684
1720570800000|2024-07-10 00:20:00|2899.9|2899.1|2898.4|2897.6|2901.4|2900.6|2898.4|2897.6|670
1720571100000|2024-07-10 00:25:00|2898.9|2898.1|2894.1|2893.3|2899.4|2898.6|2894.1|2893.3|735
1720571400000|2024-07-10 00:30:00|2893.9|2893.1|2895.4|2894.6|2896.9|2896.1|2893.9|2893.1|818
1720571700000|2024-07-10 00:35:00|2895.9|2895.1|2894.9|2894.1|2895.9|2895.1|2894.1|2893.3|650
1720572000000|2024-07-10 00:40:00|2895.4|2894.6|2895.9|2895.1|2897.4|2896.6|2894.4|2893.6|633
1720572300000|2024-07-10 00:45:00|2896.1|2895.3|2900.4|2899.6|2900.9|2900.1|2896.1|2895.3|691
1720572600000|2024-07-10 00:50:00|2900.6|2899.8|2903.9|2903.1|2905.9|2905.1|2900.6|2899.8|855
1720572900000|2024-07-10 00:55:00|2904.4|2903.6|2903.4|2902.6|2904.9|2904.1|2901.4|2900.6|580
1720573200000|2024-07-10 01:00:00|2903.9|2903.1|2906.4|2905.6|2906.4|2905.6|2902.9|2902.1|641
1720573500000|2024-07-10 01:05:00|2905.9|2905.1|2907.4|2906.6|2907.9|2907.1|2904.9|2904.1|767
1720573800000|2024-07-10 01:10:00|2907.9|2907.1|2910.4|2909.6|2911.4|2910.6|2905.9|2905.1|1168
1720574100000|2024-07-10 01:15:00|2909.9|2909.1|2906.4|2905.6|2910.6|2909.8|2906.4|2905.6|555
1720574400000|2024-07-10 01:20:00|2905.9|2905.1|2904.4|2903.6|2905.9|2905.1|2902.4|2901.6|535
1720574700000|2024-07-10 01:25:00|2904.9|2904.1|2906.9|2906.1|2906.9|2906.1|2903.4|2902.6|503
1720575000000|2024-07-10 01:30:00|2907.4|2906.6|2907.9|2907.1|2909.4|2908.6|2906.9|2906.1|504
1720575300000|2024-07-10 01:35:00|2908.1|2907.3|2905.9|2905.1|2908.9|2908.1|2905.4|2904.6|342
1720575600000|2024-07-10 01:40:00|2906.4|2905.6|2903.9|2903.1|2906.9|2906.1|2903.9|2903.1|369
1720575900000|2024-07-10 01:45:00|2903.4|2902.6|2901.9|2901.1|2904.4|2903.6|2901.9|2901.1|474
1720576200000|2024-07-10 01:50:00|2901.4|2900.6|2901.4|2900.6|2902.9|2902.1|2900.9|2900.1|352
1720576500000|2024-07-10 01:55:00|2900.9|2900.1|2902.4|2901.6|2902.9|2902.1|2899.9|2899.1|551
1720576800000|2024-07-10 02:00:00|2902.9|2902.1|2903.4|2902.6|2904.1|2903.3|2902.4|2901.6|514
1720577100000|2024-07-10 02:05:00|2902.9|2902.1|2903.4|2902.6|2905.4|2904.6|2902.9|2902.1|453
1720577400000|2024-07-10 02:10:00|2902.9|2902.1|2902.4|2901.6|2904.6|2903.8|2902.4|2901.6|268
1720577700000|2024-07-10 02:15:00|2902.1|2901.3|2898.9|2898.1|2902.1|2901.3|2898.9|2898.1|547
1720578000000|2024-07-10 02:20:00|2899.6|2898.8|2899.9|2899.1|2900.4|2899.6|2898.9|2898.1|621
1720578300000|2024-07-10 02:25:00|2900.1|2899.3|2899.9|2899.1|2900.9|2900.1|2899.4|2898.6|243
1720578600000|2024-07-10 02:30:00|2899.4|2898.6|2896.9|2896.1|2899.4|2898.6|2896.9|2896.1|224
1720578900000|2024-07-10 02:35:00|2896.6|2895.8|2895.4|2894.6|2896.9|2896.1|2895.1|2894.3|333
1720579200000|2024-07-10 02:40:00|2894.9|2894.1|2894.4|2893.6|2896.9|2896.1|2894.4|2893.6|292
1720579500000|2024-07-10 02:45:00|2894.9|2894.1|2893.9|2893.1|2894.9|2894.1|2893.9|2893.1|333
1720579800000|2024-07-10 02:50:00|2894.4|2893.6|2893.4|2892.6|2894.9|2894.1|2893.4|2892.6|283
1720580100000|2024-07-10 02:55:00|2892.9|2892.1|2893.4|2892.6|2893.9|2893.1|2892.6|2891.8|284
1720580400000|2024-07-10 03:00:00|2893.1|2892.3|2892.9|2892.1|2893.4|2892.6|2891.9|2891.1|255
1720580700000|2024-07-10 03:05:00|2892.4|2891.6|2892.4|2891.6|2893.4|2892.6|2892.4|2891.6|232
1720581000000|2024-07-10 03:10:00|2892.1|2891.3|2892.4|2891.6|2892.4|2891.6|2891.9|2891.1|301
1720581300000|2024-07-10 03:15:00|2892.9|2892.1|2892.9|2892.1|2892.9|2892.1|2892.6|2891.8|207
1720581600000|2024-07-10 03:20:00|2892.4|2891.6|2893.4|2892.6|2893.4|2892.6|2892.4|2891.6|204
1720581900000|2024-07-10 03:25:00|2893.9|2893.1|2894.4|2893.6|2894.4|2893.6|2893.9|2893.1|323
1720582200000|2024-07-10 03:30:00|2894.9|2894.1|2894.9|2894.1|2897.4|2896.6|2894.4|2893.6|768
1720582500000|2024-07-10 03:35:00|2895.1|2894.3|2890.9|2890.1|2895.9|2895.1|2890.9|2890.1|735
1720582800000|2024-07-10 03:40:00|2890.4|2889.6|2890.1|2889.3|2891.9|2891.1|2889.9|2889.1|1010
1720583100000|2024-07-10 03:45:00|2890.4|2889.6|2888.9|2888.1|2891.4|2890.6|2888.4|2887.6|870
1720583400000|2024-07-10 03:50:00|2889.4|2888.6|2889.9|2889.1|2890.9|2890.1|2887.9|2887.1|791
1720583700000|2024-07-10 03:55:00|2890.4|2889.6|2888.9|2888.1|2890.9|2890.1|2888.4|2887.6|715
1720584000000|2024-07-10 04:00:00|2889.4|2888.6|2891.9|2891.1|2892.4|2891.6|2889.4|2888.6|477
1720584300000|2024-07-10 04:05:00|2891.4|2890.6|2890.9|2890.1|2891.9|2891.1|2889.9|2889.1|430
1720584600000|2024-07-10 04:10:00|2890.4|2889.6|2887.9|2887.1|2890.6|2889.8|2887.9|2887.1|717
1720584900000|2024-07-10 04:15:00|2888.4|2887.6|2888.9|2888.1|2889.4|2888.6|2887.4|2886.6|902
1720585200000|2024-07-10 04:20:00|2888.4|2887.6|2889.4|2888.6|2889.9|2889.1|2887.9|2887.1|577
1720585500000|2024-07-10 04:25:00|2888.9|2888.1|2890.9|2890.1|2891.4|2890.6|2888.4|2887.6|455
1720585800000|2024-07-10 04:30:00|2890.4|2889.6|2890.9|2890.1|2891.4|2890.6|2889.4|2888.6|651
1720586100000|2024-07-10 04:35:00|2890.6|2889.8|2889.9|2889.1|2891.4|2890.6|2889.9|2889.1|398
1720586400000|2024-07-10 04:40:00|2889.4|2888.6|2892.4|2891.6|2892.9|2892.1|2889.4|2888.6|590
1720586700000|2024-07-10 04:45:00|2891.9|2891.1|2891.4|2890.6|2891.9|2891.1|2890.9|2890.1|360
1720587000000|2024-07-10 04:50:00|2891.9|2891.1|2890.9|2890.1|2892.4|2891.6|2890.9|2890.1|436
1720587300000|2024-07-10 04:55:00|2891.4|2890.6|2895.4|2894.6|2895.4|2894.6|2891.4|2890.6|669
1720587600000|2024-07-10 05:00:00|2895.9|2895.1|2897.9|2897.1|2898.4|2897.6|2895.4|2894.6|906
1720587900000|2024-07-10 05:05:00|2898.4|2897.6|2899.4|2898.6|2899.9|2899.1|2897.4|2896.6|784
1720588200000|2024-07-10 05:10:00|2899.6|2898.8|2899.9|2899.1|2900.4|2899.6|2898.4|2897.6|646
1720588500000|2024-07-10 05:15:00|2900.4|2899.6|2901.9|2901.1|2903.4|2902.6|2900.4|2899.6|1369
1720588800000|2024-07-10 05:20:00|2902.4|2901.6|2903.9|2903.1|2904.6|2903.8|2900.9|2900.1|979
1720589100000|2024-07-10 05:25:00|2904.4|2903.6|2904.9|2904.1|2905.9|2905.1|2903.4|2902.6|918
1720589400000|2024-07-10 05:30:00|2904.4|2903.6|2907.9|2907.1|2908.9|2908.1|2904.4|2903.6|1520
1720589700000|2024-07-10 05:35:00|2908.1|2907.3|2906.9|2906.1|2908.9|2908.1|2905.9|2905.1|1519
1720590000000|2024-07-10 05:40:00|2906.4|2905.6|2906.4|2905.6|2907.9|2907.1|2905.9|2905.1|1144
1720590300000|2024-07-10 05:45:00|2906.9|2906.1|2906.9|2906.1|2907.4|2906.6|2904.4|2903.6|1202
1720590600000|2024-07-10 05:50:00|2906.4|2905.6|2909.9|2909.1|2909.9|2909.1|2905.9|2905.1|1326
1720590900000|2024-07-10 05:55:00|2910.4|2909.6|2912.9|2912.1|2912.9|2912.1|2908.4|2907.6|5649
1720591200000|2024-07-10 06:00:00|2911.9|2911.1|2914.9|2914.1|2919.1|2918.3|2911.9|2911.1|4521
1720591500000|2024-07-10 06:05:00|2914.6|2913.8|2916.4|2914.4|2917.4|2916.6|2914.4|2913.6|1306
1720591800000|2024-07-10 06:10:00|2916.3|2914.3|2917.6|2915.6|2919.2|2917.2|2915.8|2913.8|17
1720592100000|2024-07-10 06:15:00|2917.4|2915.4|2918.1|2916.1|2918.2|2916.2|2917.2|2915.2|361
1720592400000|2024-07-10 06:20:00|2918.2|2916.2|2917.8|2915.8|2918.7|2916.7|2917.8|2915.8|0
1720592700000|2024-07-10 06:25:00|2917.7|2915.7|2917.4|2915.4|2917.9|2915.9|2917.4|2915.4|0
1720593000000|2024-07-10 06:30:00|2917.3|2915.3|2917.3|2915.3|2917.6|2915.6|2917.2|2915.2|0
1720593300000|2024-07-10 06:35:00|2917.2|2915.2|2916.9|2914.9|2917.7|2915.7|2916.9|2914.9|0
1720593600000|2024-07-10 06:40:00|2916.8|2914.8|2917.2|2915.2|2917.2|2915.2|2916.6|2914.6|0
1720593900000|2024-07-10 06:45:00|2917.1|2915.1|2917.6|2915.6|2917.7|2915.7|2916.9|2914.9|0
1720594200000|2024-07-10 06:50:00|2917.8|2915.8|2918.1|2916.1|2918.6|2916.6|2917.8|2915.8|0
1720594500000|2024-07-10 06:55:00|2918.2|2916.2|2917.4|2915.4|2919.1|2917.1|2917.4|2915.4|0
1720594800000|2024-07-10 07:00:00|2917.7|2915.7|2917.3|2915.3|2918|2916|2917.2|2915.2|0
1720595100000|2024-07-10 07:05:00|2917.5|2915.5|2917.5|2915.5|2918|2916|2917.4|2915.4|0
1720595400000|2024-07-10 07:10:00|2917.7|2915.7|2917|2915|2917.8|2915.8|2916.7|2914.7|0
1720595700000|2024-07-10 07:15:00|2916.9|2914.9|2918.4|2916.4|2918.5|2916.5|2916.7|2914.7|0
1720596000000|2024-07-10 07:20:00|2918.5|2916.5|2919.2|2917.2|2919.6|2917.6|2918.5|2916.5|0
1720596300000|2024-07-10 07:25:00|2919.4|2917.4|2918.7|2916.7|2920|2918|2918.5|2916.5|0
1720596600000|2024-07-10 07:30:00|2917.3|2916.1|2915.8|2914.6|2917.6|2916.4|2913.8|2912.6|445
1720596900000|2024-07-10 07:35:00|2916.1|2914.9|2916.1|2914.9|2917.6|2916.4|2915.8|2914.6|357
1720597200000|2024-07-10 07:40:00|2915.8|2914.6|2915.1|2913.9|2916.1|2914.9|2914.6|2913.4|145
1720597500000|2024-07-10 07:45:00|2914.6|2913.4|2916.1|2914.9|2917.6|2916.4|2914.6|2913.4|144
1720597800000|2024-07-10 07:50:00|2916.3|2915.1|2915.6|2914.4|2916.6|2915.4|2914.6|2913.4|70
1720598100000|2024-07-10 07:55:00|2915.3|2914.1|2916.1|2914.9|2916.8|2915.6|2915.1|2913.9|84
1720598400000|2024-07-10 08:00:00|2916.6|2915.4|2917.1|2915.9|2917.6|2916.4|2916.1|2914.9|132
1720598700000|2024-07-10 08:05:00|2916.6|2915.4|2918.6|2917.4|2918.6|2917.4|2916.3|2915.1|162
1720599000000|2024-07-10 08:10:00|2918.1|2916.9|2919.1|2917.9|2919.1|2917.9|2917.6|2916.4|140
1720599300000|2024-07-10 08:15:00|2918.6|2917.4|2920.1|2918.9|2920.3|2919.1|2918.6|2917.4|186
1720599600000|2024-07-10 08:20:00|2920.6|2919.4|2921.6|2920.4|2922.1|2920.9|2920.3|2919.1|225
1720599900000|2024-07-10 08:25:00|2922.1|2920.9|2923.3|2922.1|2924.1|2922.9|2922.1|2920.9|157
1720600200000|2024-07-10 08:30:00|2923.1|2921.9|2926.1|2924.9|2926.1|2924.9|2922.6|2921.4|228
1720600500000|2024-07-10 08:35:00|2926.3|2925.1|2924.3|2923.1|2927.1|2925.9|2924.1|2922.9|241
1720600800000|2024-07-10 08:40:00|2924.6|2923.4|2925.8|2924.6|2925.8|2924.6|2924.3|2923.1|93
1720601100000|2024-07-10 08:45:00|2925.6|2924.4|2924.6|2923.4|2925.6|2924.4|2924.6|2923.4|45
1720601400000|2024-07-10 08:50:00|2925.1|2923.9|2924.6|2923.4|2925.1|2923.9|2924.3|2923.1|40
1720601700000|2024-07-10 08:55:00|2924.8|2923.6|2925.3|2924.1|2925.6|2924.4|2924.1|2922.9|32
1720602000000|2024-07-10 09:00:00|2925.1|2923.9|2926.6|2925.4|2926.6|2925.4|2925.1|2923.9|64
1720602300000|2024-07-10 09:05:00|2926.1|2924.9|2926.1|2924.9|2926.1|2924.9|2925.1|2923.9|80
1720602600000|2024-07-10 09:10:00|2926.3|2925.1|2927.1|2925.9|2927.1|2925.9|2926.1|2924.9|144
1720602900000|2024-07-10 09:15:00|2926.8|2925.6|2929.1|2927.9|2929.3|2928.1|2926.6|2925.4|155
1720603200000|2024-07-10 09:20:00|2929.6|2928.4|2931.6|2930.4|2931.6|2930.4|2929.6|2928.4|88
1720603500000|2024-07-10 09:25:00|2931.8|2930.6|2930.1|2928.9|2932.1|2930.9|2929.1|2927.9|213
1720603800000|2024-07-10 09:30:00|2930.6|2929.4|2931.1|2929.9|2931.6|2930.4|2930.1|2928.9|156
1720604100000|2024-07-10 09:35:00|2930.8|2929.6|2929.6|2928.4|2930.8|2929.6|2929.1|2927.9|52
1720604400000|2024-07-10 09:40:00|2929.3|2928.1|2929.6|2928.4|2929.6|2928.4|2928.6|2927.4|71
1720604700000|2024-07-10 09:45:00|2929.8|2928.6|2929.1|2927.9|2930.1|2928.9|2928.6|2927.4|106
1720605000000|2024-07-10 09:50:00|2929.3|2928.1|2930.1|2928.9|2930.3|2929.1|2929.3|2928.1|34
1720605300000|2024-07-10 09:55:00|2929.8|2928.6|2930.1|2928.9|2930.1|2928.9|2929.6|2928.4|30
1720605600000|2024-07-10 10:00:00|2930.3|2929.1|2930.6|2929.4|2931.3|2930.1|2930.1|2928.9|56
1720605900000|2024-07-10 10:05:00|2930.3|2929.1|2930.6|2929.4|2931.6|2930.4|2930.1|2928.9|66
1720606200000|2024-07-10 10:10:00|2930.8|2929.6|2929.3|2928.1|2931.1|2929.9|2929.3|2928.1|178
1720606500000|2024-07-10 10:15:00|2929.1|2927.9|2930.6|2929.4|2930.8|2929.6|2929.1|2927.9|186
1720606800000|2024-07-10 10:20:00|2930.3|2929.1|2930.6|2929.4|2930.6|2929.4|2930.1|2928.9|30
1720607100000|2024-07-10 10:25:00|2930.1|2928.9|2931.6|2930.4|2931.6|2930.4|2930.1|2928.9|66
1720607400000|2024-07-10 10:30:00|2931.1|2929.9|2931.6|2930.4|2932.6|2931.4|2931.1|2929.9|188
1720607700000|2024-07-10 10:35:00|2931.1|2929.9|2931.1|2929.9|2931.6|2930.4|2930.8|2929.6|26
1720608000000|2024-07-10 10:40:00|2931.3|2930.1|2930.1|2928.9|2931.6|2930.4|2930.1|2928.9|56
1720608300000|2024-07-10 10:45:00|2930.3|2929.1|2930.3|2929.1|2930.3|2929.1|2930.3|2929.1|17
1720608600000|2024-07-10 10:50:00|2930.1|2928.9|2930.6|2929.4|2930.6|2929.4|2929.6|2928.4|63
1720608900000|2024-07-10 10:55:00|2930.1|2928.9|2931.6|2930.4|2931.6|2930.4|2929.6|2928.4|137
1720609200000|2024-07-10 11:00:00|2931.1|2929.9|2931.1|2929.9|2931.6|2930.4|2930.6|2929.4|83
1720609500000|2024-07-10 11:05:00|2930.8|2929.6|2932.3|2931.1|2932.3|2931.1|2930.8|2929.6|83
1720609800000|2024-07-10 11:10:00|2932.1|2930.9|2930.6|2929.4|2932.3|2931.1|2930.1|2928.9|108
1720610100000|2024-07-10 11:15:00|2930.1|2928.9|2929.6|2928.4|2930.1|2928.9|2929.6|2928.4|18
1720610400000|2024-07-10 11:20:00|2929.1|2927.9|2929.1|2927.9|2929.6|2928.4|2929.1|2927.9|153
1720610700000|2024-07-10 11:25:00|2928.6|2927.4|2928.6|2927.4|2929.1|2927.9|2928.6|2927.4|50
1720611000000|2024-07-10 11:30:00|2928.8|2927.6|2930.1|2928.9|2930.3|2929.1|2928.6|2927.4|36
1720611300000|2024-07-10 11:35:00|2930.3|2929.1|2931.6|2930.4|2931.6|2930.4|2930.1|2928.9|45
1720611600000|2024-07-10 11:40:00|2932.1|2930.9|2932.6|2931.4|2932.6|2931.4|2931.6|2930.4|123
1720611900000|2024-07-10 11:45:00|2932.3|2931.1|2933.1|2931.9|2933.3|2932.1|2932.3|2931.1|74
1720612200000|2024-07-10 11:50:00|2932.3|2931.1|2934.1|2932.9|2934.1|2932.9|2932.3|2931.1|196
1720612500000|2024-07-10 11:55:00|2934.6|2933.4|2935.6|2934.4|2935.6|2934.4|2934.6|2933.4|252
1720612800000|2024-07-10 12:00:00|2935.1|2933.9|2936.1|2934.9|2936.8|2935.6|2935.1|2933.9|149
1720613100000|2024-07-10 12:05:00|2936.6|2935.4|2937.1|2935.9|2937.1|2935.9|2936.6|2935.4|109
1720613400000|2024-07-10 12:10:00|2937.6|2936.4|2937.6|2936.4|2938.1|2936.9|2937.1|2935.9|114
1720613700000|2024-07-10 12:15:00|2937.1|2935.9|2936.6|2935.4|2937.6|2936.4|2936.6|2935.4|66
1720614000000|2024-07-10 12:20:00|2936.1|2934.9|2936.6|2935.4|2937.1|2935.9|2936.1|2934.9|73
1720614300000|2024-07-10 12:25:00|2936.1|2934.9|2938.1|2936.9|2938.1|2936.9|2936.1|2934.9|113
1720614600000|2024-07-10 12:30:00|2937.8|2936.6|2938.1|2936.9|2938.6|2937.4|2937.8|2936.6|56
1720614900000|2024-07-10 12:35:00|2937.8|2936.6|2938.6|2937.4|2938.8|2937.6|2937.6|2936.4|79
1720615200000|2024-07-10 12:40:00|2938.3|2937.1|2938.6|2937.4|2938.6|2937.4|2938.1|2936.9|49
1720615500000|2024-07-10 12:45:00|2938.3|2937.1|2938.3|2937.1|2938.6|2937.4|2937.6|2936.4|81
1720615800000|2024-07-10 12:50:00|2938.1|2936.9|2938.1|2936.9|2938.6|2937.4|2938.1|2936.9|84
1720616100000|2024-07-10 12:55:00|2937.6|2936.4|2938.1|2936.9|2938.1|2936.9|2937.6|2936.4|66
1720616400000|2024-07-10 13:00:00|2938.3|2937.1|2938.6|2937.4|2938.6|2937.4|2937.6|2936.4|91
1720616700000|2024-07-10 13:05:00|2938.3|2937.1|2938.1|2936.9|2938.6|2937.4|2937.6|2936.4|91
1720617000000|2024-07-10 13:10:00|2937.6|2936.4|2938.3|2937.1|2938.6|2937.4|2937.6|2936.4|121
1720617300000|2024-07-10 13:15:00|2938.1|2936.9|2938.6|2937.4|2939.1|2937.9|2938.1|2936.9|109
1720617600000|2024-07-10 13:20:00|2938.8|2937.6|2938.6|2937.4|2939.1|2937.9|2938.6|2937.4|181
1720617900000|2024-07-10 13:25:00|2939.1|2937.9|2938.6|2937.4|2939.1|2937.9|2938.6|2937.4|103
1720618200000|2024-07-10 13:30:00|2939.1|2937.9|2940.6|2939.4|2941.1|2939.9|2938.6|2937.4|675
1720618500000|2024-07-10 13:35:00|2940.3|2939.1|2938.6|2937.4|2940.3|2939.1|2938.1|2936.9|235
1720618800000|2024-07-10 13:40:00|2938.1|2936.9|2937.6|2936.4|2939.1|2937.9|2937.1|2935.9|378
1720619100000|2024-07-10 13:45:00|2937.8|2936.6|2938.6|2937.4|2939.6|2938.4|2937.6|2936.4|251
1720619400000|2024-07-10 13:50:00|2938.1|2936.9|2939.6|2938.4|2940.1|2938.9|2938.1|2936.9|200
1720619700000|2024-07-10 13:55:00|2939.8|2938.6|2939.6|2938.4|2940.1|2938.9|2938.6|2937.4|124
1720620000000|2024-07-10 14:00:00|2939.8|2938.6|2941.6|2940.4|2942.6|2941.4|2939.8|2938.6|177
1720620300000|2024-07-10 14:05:00|2941.1|2939.9|2942.6|2941.4|2944.1|2942.9|2940.8|2939.6|237
1720620600000|2024-07-10 14:10:00|2943.1|2941.9|2941.1|2939.9|2943.6|2942.4|2941.1|2939.9|168
1720620900000|2024-07-10 14:15:00|2940.6|2939.4|2940.6|2939.4|2942.1|2940.9|2940.1|2938.9|255
1720621200000|2024-07-10 14:20:00|2940.1|2938.9|2939.3|2938.1|2940.1|2938.9|2938.6|2937.4|166
1720621500000|2024-07-10 14:25:00|2939.6|2938.4|2940.6|2939.4|2941.6|2940.4|2939.3|2938.1|167
1720621800000|2024-07-10 14:30:00|2941.1|2939.9|2944.1|2942.9|2944.1|2942.9|2940.6|2939.4|124
1720622100000|2024-07-10 14:35:00|2943.6|2942.4|2942.1|2940.9|2944.1|2942.9|2942.1|2940.9|234
1720622400000|2024-07-10 14:40:00|2941.8|2940.6|2942.1|2940.9|2943.1|2941.9|2941.3|2940.1|126
1720622700000|2024-07-10 14:45:00|2941.8|2940.6|2944.1|2942.9|2944.6|2943.4|2941.8|2940.6|255
1720623000000|2024-07-10 14:50:00|2943.6|2942.4|2944.1|2942.9|2944.3|2943.1|2943.3|2942.1|103
1720623300000|2024-07-10 14:55:00|2944.6|2943.4|2944.6|2943.4|2944.6|2943.4|2944.1|2942.9|68
1720623600000|2024-07-10 15:00:00|2944.8|2943.6|2944.6|2943.4|2945.1|2943.9|2944.1|2942.9|195
1720623900000|2024-07-10 15:05:00|2944.8|2943.6|2947.1|2945.9|2947.1|2945.9|2944.6|2943.4|137
1720624200000|2024-07-10 15:10:00|2947.6|2946.4|2947.1|2945.9|2947.6|2946.4|2946.3|2945.1|149
1720624500000|2024-07-10 15:15:00|2947.6|2946.4|2947.6|2946.4|2947.6|2946.4|2946.6|2945.4|72
1720624800000|2024-07-10 15:20:00|2947.1|2945.9|2947.6|2946.4|2948.1|2946.9|2947.1|2945.9|113
1720625100000|2024-07-10 15:25:00|2948.1|2946.9|2947.6|2946.4|2949.1|2947.9|2947.6|2946.4|180
1720625400000|2024-07-10 15:30:00|2948.1|2946.9|2948.6|2947.4|2948.6|2947.4|2947.6|2946.4|134
1720625700000|2024-07-10 15:35:00|2948.3|2947.1|2948.6|2947.4|2949.1|2947.9|2948.3|2947.1|322
1720626000000|2024-07-10 15:40:00|2948.3|2947.1|2949.1|2947.9|2949.1|2947.9|2948.1|2946.9|263
1720626300000|2024-07-10 15:45:00|2949.3|2948.1|2949.1|2947.9|2950.1|2948.9|2949.1|2947.9|187
1720626600000|2024-07-10 15:50:00|2949.3|2948.1|2950.1|2948.9|2950.1|2948.9|2948.6|2947.4|139
1720626900000|2024-07-10 15:55:00|2949.6|2948.4|2951.1|2949.9|2951.3|2950.1|2949.6|2948.4|71
1720627200000|2024-07-10 16:00:00|2950.6|2949.4|2951.1|2949.9|2951.6|2950.4|2950.6|2949.4|77
1720627500000|2024-07-10 16:05:00|2950.8|2949.6|2950.6|2949.4|2951.1|2949.9|2950.1|2948.9|98
1720627800000|2024-07-10 16:10:00|2950.1|2948.9|2951.6|2950.4|2951.6|2950.4|2950.1|2948.9|58
1720628100000|2024-07-10 16:15:00|2951.1|2949.9|2950.6|2949.4|2951.6|2950.4|2950.6|2949.4|115
1720628400000|2024-07-10 16:20:00|2951.1|2949.9|2952.6|2951.4|2952.6|2951.4|2951.1|2949.9|94
1720628700000|2024-07-10 16:25:00|2952.1|2950.9|2952.1|2950.9|2953.1|2951.9|2952.1|2950.9|190
1720629000000|2024-07-10 16:30:00|2951.6|2950.4|2951.6|2950.4|2953.1|2951.9|2951.6|2950.4|138
1720629300000|2024-07-10 16:35:00|2952.1|2950.9|2952.1|2950.9|2952.6|2951.4|2951.6|2950.4|103
1720629600000|2024-07-10 16:40:00|2951.6|2950.4|2953.1|2951.9|2953.1|2951.9|2951.6|2950.4|91
1720629900000|2024-07-10 16:45:00|2952.8|2951.6|2952.6|2951.4|2953.1|2951.9|2952.6|2951.4|62
1720630200000|2024-07-10 16:50:00|2951.8|2950.6|2951.3|2950.1|2952.1|2950.9|2951.1|2949.9|142
1720630500000|2024-07-10 16:55:00|2951.1|2949.9|2951.6|2950.4|2952.1|2950.9|2951.1|2949.9|13
1720630800000|2024-07-10 17:00:00|2951.8|2950.6|2953.1|2951.9|2953.1|2951.9|2951.6|2950.4|77
1720631100000|2024-07-10 17:05:00|2952.8|2951.6|2952.1|2950.9|2953.1|2951.9|2952.1|2950.9|103
1720631400000|2024-07-10 17:10:00|2952.3|2951.1|2950.8|2949.6|2952.6|2951.4|2950.6|2949.4|48
1720631700000|2024-07-10 17:15:00|2951.1|2949.9|2949.3|2948.1|2951.1|2949.9|2949.3|2948.1|144
1720632000000|2024-07-10 17:20:00|2949.6|2948.4|2946.8|2945.6|2949.6|2948.4|2946.6|2945.4|122
1720632300000|2024-07-10 17:25:00|2947.1|2945.9|2948.1|2946.9|2948.6|2947.4|2946.6|2945.4|55
1720632600000|2024-07-10 17:30:00|2947.8|2946.6|2948.1|2946.9|2948.1|2946.9|2947.1|2945.9|7
1720632900000|2024-07-10 17:35:00|2947.6|2946.4|2948.6|2947.4|2948.6|2947.4|2947.6|2946.4|16
1720633200000|2024-07-10 17:40:00|2948.8|2947.6|2949.3|2948.1|2949.6|2948.4|2948.6|2947.4|39
1720633500000|2024-07-10 17:45:00|2949.1|2947.9|2949.1|2947.9|2949.6|2948.4|2949.1|2947.9|21
1720633800000|2024-07-10 17:50:00|2949.3|2948.1|2949.1|2947.9|2949.3|2948.1|2948.6|2947.4|10
1720634100000|2024-07-10 17:55:00|2949.6|2948.4|2949.6|2948.4|2949.6|2948.4|2949.6|2948.4|23
1720634400000|2024-07-10 18:00:00|2949.1|2947.9|2949.1|2947.9|2949.6|2948.4|2949.1|2947.9|32
1720634700000|2024-07-10 18:05:00|2948.6|2947.4|2948.1|2946.9|2948.6|2947.4|2948.1|2946.9|26
1720635000000|2024-07-10 18:10:00|2947.8|2946.6|2950.1|2948.9|2950.1|2948.9|2947.8|2946.6|14
1720635300000|2024-07-10 18:15:00|2949.8|2948.6|2949.8|2948.6|2950.6|2949.4|2949.6|2948.4|24
1720635600000|2024-07-10 18:20:00|2950.1|2948.9|2949.3|2948.1|2950.1|2948.9|2949.1|2947.9|44
1720635900000|2024-07-10 18:25:00|2949.6|2948.4|2949.6|2948.4|2950.1|2948.9|2949.3|2948.1|41
1720636200000|2024-07-10 18:30:00|2949.1|2947.9|2949.6|2948.4|2950.1|2948.9|2949.1|2947.9|13
1720636500000|2024-07-10 18:35:00|2949.8|2948.6|2949.6|2948.4|2950.1|2948.9|2949.6|2948.4|2
1720636800000|2024-07-10 18:40:00|2949.1|2947.9|2949.8|2948.6|2949.8|2948.6|2949.1|2947.9|13
1720637100000|2024-07-10 18:45:00|2950.1|2948.9|2950.6|2949.4|2951.1|2949.9|2950.1|2948.9|37
1720637400000|2024-07-10 18:50:00|2951.1|2949.9|2950.6|2949.4|2951.1|2949.9|2950.6|2949.4|23
1720637700000|2024-07-10 18:55:00|2950.1|2948.9|2950.1|2948.9|2950.1|2948.9|2949.6|2948.4|41
1720638000000|2024-07-10 19:00:00|2949.8|2948.6|2949.6|2948.4|2950.1|2948.9|2949.1|2947.9|50
1720638300000|2024-07-10 19:05:00|2949.1|2947.9|2949.6|2948.4|2950.1|2948.9|2949.1|2947.9|43
1720638600000|2024-07-10 19:10:00|2949.1|2947.9|2949.6|2948.4|2949.6|2948.4|2948.6|2947.4|35
1720638900000|2024-07-10 19:15:00|2949.3|2948.1|2949.6|2948.4|2949.6|2948.4|2949.1|2947.9|8
1720639200000|2024-07-10 19:20:00|2949.3|2948.1|2949.1|2947.9|2949.3|2948.1|2949.1|2947.9|7
1720639500000|2024-07-10 19:25:00|2948.6|2947.4|2949.6|2948.4|2949.8|2948.6|2948.6|2947.4|58
1720639800000|2024-07-10 19:30:00|2949.3|2948.1|2949.6|2948.4|2950.6|2949.4|2949.1|2947.9|150
1720640100000|2024-07-10 19:35:00|2949.1|2947.9|2950.1|2948.9|2950.1|2948.9|2949.1|2947.9|106
1720640400000|2024-07-10 19:40:00|2949.6|2948.4|2949.3|2948.1|2950.1|2948.9|2948.6|2947.4|68
1720640700000|2024-07-10 19:45:00|2949.1|2947.9|2950.6|2949.4|2950.8|2949.6|2949.1|2947.9|81
1720641000000|2024-07-10 19:50:00|2950.1|2948.9|2952.1|2950.9|2952.6|2951.4|2950.1|2948.9|169
1720641300000|2024-07-10 19:55:00|2951.8|2950.6|2949.6|2948.4|2952.1|2950.9|2949.6|2948.4|375
1720641600000|2024-07-10 20:00:00|2949.3|2948.1|2948.8|2947.6|2949.6|2948.4|2948.6|2947.4|16
1720641900000|2024-07-10 20:05:00|2948.6|2947.4|2948.6|2947.4|2948.6|2947.4|2948.1|2946.9|27
1720642200000|2024-07-10 20:10:00|2948.3|2947.1|2948.1|2946.9|2948.6|2947.4|2948.1|2946.9|1
1720642500000|2024-07-10 20:15:00|2947.8|2946.6|2948.1|2946.9|2948.1|2946.9|2947.8|2946.6|10
1720642800000|2024-07-10 20:20:00|2948.3|2947.1|2948.6|2947.4|2948.6|2947.4|2948.3|2947.1|11
1720643100000|2024-07-10 20:25:00|2948.8|2947.6|2949.1|2947.9|2949.3|2948.1|2948.6|2947.4|2
1720643400000|2024-07-10 20:30:00|2949.3|2948.1|2949.3|2948.1|2949.6|2948.4|2949.3|2948.1|3
1720643700000|2024-07-10 20:35:00|2949.1|2947.9|2949.3|2948.1|2949.6|2948.4|2949.1|2947.9|2
1720644000000|2024-07-10 20:40:00|2949.6|2948.4|2950.1|2948.9|2950.6|2949.4|2949.6|2948.4|6
1720644300000|2024-07-10 20:45:00|2950.3|2949.1|2950.6|2949.4|2950.6|2949.4|2950.3|2949.1|3
1720644600000|2024-07-10 20:50:00|2950.3|2949.1|2950.8|2948.8|2950.9|2949.1|2950.3|2948.8|28
1720644900000|2024-07-10 20:55:00|2950.7|2948.7|2949.9|2947.9|2950.8|2948.8|2949.8|2947.8|0
1720645200000|2024-07-10 21:00:00|2950|2948|2950|2948|2950|2948|2949.8|2947.8|1
1720645500000|2024-07-10 21:05:00|2950.1|2948.1|2949.9|2947.9|2950.1|2948.1|2949.8|2947.8|0
1720645800000|2024-07-10 21:10:00|2949.8|2947.8|2949.9|2947.9|2950|2948|2949.8|2947.8|0
1720646100000|2024-07-10 21:15:00|2950|2948|2949.8|2947.8|2950|2948|2949.8|2947.8|0
1720646400000|2024-07-10 21:20:00|2949.9|2947.9|2949.9|2947.9|2950|2948|2949.7|2947.7|0
1720646700000|2024-07-10 21:25:00|2949.8|2947.8|2949.8|2947.8|2949.9|2947.9|2949.8|2947.8|0
1720647000000|2024-07-10 21:30:00|2949.7|2947.7|2949.8|2947.8|2949.9|2947.9|2949.7|2947.7|0
1720647300000|2024-07-10 21:35:00|2949.9|2947.9|2950|2948|2950|2948|2949.8|2947.8|0
1720647600000|2024-07-10 21:40:00|2950.1|2948.1|2949.9|2947.9|2950.2|2948.2|2949.9|2947.9|0
1720647900000|2024-07-10 21:45:00|2950|2948|2950|2948|2950|2948|2949.8|2947.8|0
1720648200000|2024-07-10 21:50:00|2949.9|2947.9|2949.9|2947.9|2950|2948|2949.8|2947.8|0
1720648500000|2024-07-10 21:55:00|2950|2948|2950|2948|2950|2948|2949.9|2947.9|0
1720648800000|2024-07-10 22:00:00|2949.9|2947.9|2951.1|2949.1|2951.2|2949.2|2949.6|2947.6|0
1720649100000|2024-07-10 22:05:00|2951|2949|2950.8|2948.8|2951|2949|2950.8|2948.8|0
1720650600000|2024-07-10 22:30:00|2951.5|2949.5|2950.7|2948.7|2951.5|2949.5|2950.7|2948.7|0
1720650900000|2024-07-10 22:35:00|2950.4|2948.4|2949.7|2947.7|2950.4|2948.4|2949.6|2947.6|0
1720651200000|2024-07-10 22:40:00|2949.6|2947.6|2949.9|2947.9|2949.9|2947.9|2949.6|2947.6|0
1720651500000|2024-07-10 22:45:00|2949.7|2947.7|2949.6|2947.6|2949.9|2947.9|2949.6|2947.6|0
1720651800000|2024-07-10 22:50:00|2949.4|2947.4|2949.6|2947.6|2949.6|2947.6|2949.3|2947.3|0
1720652100000|2024-07-10 22:55:00|2949.8|2947.8|2950|2948|2950.2|2948.2|2949.8|2947.8|0
1720653300000|2024-07-10 23:15:00|2949.8|2947.8|2949.9|2947.9|2949.9|2947.9|2949.7|2947.7|0
1720653600000|2024-07-10 23:20:00|2949.8|2947.8|2950.5|2948.5|2950.5|2948.5|2949.8|2947.8|0
1720653900000|2024-07-10 23:25:00|2950.7|2948.7|2950.3|2948.3|2950.8|2948.8|2950.3|2948.3|0
1720654200000|2024-07-10 23:30:00|2949.9|2947.9|2948.5|2946.5|2950|2948|2948.3|2946.3|0
1720654500000|2024-07-10 23:35:00|2948.4|2946.4|2948.6|2946.6|2948.8|2946.8|2947.9|2945.9|0
1720654800000|2024-07-10 23:40:00|2948.5|2946.5|2949.1|2947.1|2949.6|2947.6|2948.2|2946.2|0
1720655100000|2024-07-10 23:45:00|2947.3|2946.1|2947.1|2945.9|2949.1|2947.9|2946.8|2945.6|920
1720655400000|2024-07-10 23:50:00|2947.6|2946.4|2947.6|2946.4|2948.1|2946.9|2946.1|2944.9|346
1720655700000|2024-07-10 23:55:00|2948.1|2946.9|2944.6|2943.4|2948.1|2946.9|2944.6|2943.4|452
1720656000000|2024-07-11 00:00:00|2944.4|2943.6|2943.4|2942.6|2944.4|2943.6|2939.9|2939.1|2848
1720656300000|2024-07-11 00:05:00|2943.6|2942.8|2942.4|2941.6|2949.9|2949.1|2942.4|2941.6|1472
1720656600000|2024-07-11 00:10:00|2942.6|2941.8|2937.4|2936.6|2942.9|2942.1|2937.4|2936.6|1081
1720656900000|2024-07-11 00:15:00|2937.9|2937.1|2939.9|2939.1|2940.4|2939.6|2937.9|2937.1|680
1720657200000|2024-07-11 00:20:00|2940.4|2939.6|2943.9|2943.1|2945.1|2944.3|2940.4|2939.6|772
1720657500000|2024-07-11 00:25:00|2944.4|2943.6|2939.4|2938.6|2944.4|2943.6|2938.6|2937.8|548
1720657800000|2024-07-11 00:30:00|2939.1|2938.3|2934.4|2933.6|2939.9|2939.1|2933.4|2932.6|877
1720658100000|2024-07-11 00:35:00|2933.9|2933.1|2935.4|2934.6|2937.6|2936.8|2933.9|2933.1|531
1720658400000|2024-07-11 00:40:00|2935.9|2935.1|2932.4|2931.6|2936.9|2936.1|2931.9|2931.1|498
1720658700000|2024-07-11 00:45:00|2932.9|2932.1|2931.9|2931.1|2934.9|2934.1|2931.9|2931.1|471
1720659000000|2024-07-11 00:50:00|2932.4|2931.6|2932.4|2931.6|2933.6|2932.8|2931.9|2931.1|536
1720659300000|2024-07-11 00:55:00|2932.1|2931.3|2932.6|2931.8|2932.6|2931.8|2930.9|2930.1|465
1720659600000|2024-07-11 01:00:00|2932.4|2931.6|2930.9|2930.1|2934.6|2933.8|2930.6|2929.8|705
1720659900000|2024-07-11 01:05:00|2931.4|2930.6|2927.4|2926.6|2931.9|2931.1|2927.4|2926.6|691
1720660200000|2024-07-11 01:10:00|2927.1|2926.3|2926.9|2926.1|2929.4|2928.6|2926.4|2925.6|522
1720660500000|2024-07-11 01:15:00|2927.4|2926.6|2928.4|2927.6|2929.1|2928.3|2926.9|2926.1|531
1720660800000|2024-07-11 01:20:00|2928.9|2928.1|2927.4|2926.6|2928.9|2928.1|2926.6|2925.8|354
1720661100000|2024-07-11 01:25:00|2927.9|2927.1|2929.6|2928.8|2929.9|2929.1|2927.4|2926.6|321
1720661400000|2024-07-11 01:30:00|2929.4|2928.6|2929.4|2928.6|2930.6|2929.8|2927.6|2926.8|306
1720661700000|2024-07-11 01:35:00|2929.6|2928.8|2931.4|2930.6|2932.4|2931.6|2929.6|2928.8|507
1720662000000|2024-07-11 01:40:00|2931.1|2930.3|2930.9|2930.1|2932.4|2931.6|2930.9|2930.1|375
1720662300000|2024-07-11 01:45:00|2931.4|2930.6|2932.4|2931.6|2932.4|2931.6|2930.9|2930.1|229
1720662600000|2024-07-11 01:50:00|2932.1|2931.3|2935.4|2934.6|2935.9|2935.1|2932.1|2931.3|501
1720662900000|2024-07-11 01:55:00|2934.9|2934.1|2933.4|2932.6|2934.9|2934.1|2932.9|2932.1|326
1720663200000|2024-07-11 02:00:00|2932.9|2932.1|2932.4|2931.6|2934.4|2933.6|2932.1|2931.3|399
1720663500000|2024-07-11 02:05:00|2932.9|2932.1|2931.6|2930.8|2933.4|2932.6|2931.6|2930.8|205
1720663800000|2024-07-11 02:10:00|2931.9|2931.1|2930.9|2930.1|2931.9|2931.1|2929.4|2928.6|404
1720664100000|2024-07-11 02:15:00|2930.6|2929.8|2932.9|2932.1|2933.1|2932.3|2929.6|2928.8|334
1720664400000|2024-07-11 02:20:00|2932.4|2931.6|2933.9|2933.1|2934.4|2933.6|2931.9|2931.1|293
1720664700000|2024-07-11 02:25:00|2933.4|2932.6|2931.4|2930.6|2934.4|2933.6|2931.4|2930.6|420
1720665000000|2024-07-11 02:30:00|2931.9|2931.1|2931.9|2931.1|2933.4|2932.6|2931.4|2930.6|271
1720665300000|2024-07-11 02:35:00|2931.4|2930.6|2930.4|2929.6|2931.4|2930.6|2930.4|2929.6|173
1720665600000|2024-07-11 02:40:00|2930.6|2929.8|2928.9|2928.1|2930.9|2930.1|2928.9|2928.1|128
1720665900000|2024-07-11 02:45:00|2928.6|2927.8|2927.9|2927.1|2928.9|2928.1|2927.9|2927.1|113
1720666200000|2024-07-11 02:50:00|2927.4|2926.6|2927.9|2927.1|2928.6|2927.8|2927.4|2926.6|132
1720666500000|2024-07-11 02:55:00|2927.4|2926.6|2928.9|2928.1|2928.9|2928.1|2927.1|2926.3|291
1720666800000|2024-07-11 03:00:00|2928.4|2927.6|2927.9|2927.1|2928.4|2927.6|2927.4|2926.6|152
1720667100000|2024-07-11 03:05:00|2928.1|2927.3|2927.9|2927.1|2928.4|2927.6|2927.4|2926.6|90
1720667400000|2024-07-11 03:10:00|2928.4|2927.6|2929.4|2928.6|2929.4|2928.6|2928.4|2927.6|141
1720667700000|2024-07-11 03:15:00|2928.9|2928.1|2929.4|2928.6|2929.9|2929.1|2928.9|2928.1|129
1720668000000|2024-07-11 03:20:00|2929.6|2928.8|2930.4|2929.6|2931.4|2930.6|2929.4|2928.6|231
1720668300000|2024-07-11 03:25:00|2930.6|2929.8|2930.4|2929.6|2930.9|2930.1|2929.9|2929.1|172
1720668600000|2024-07-11 03:30:00|2929.9|2929.1|2933.9|2933.1|2933.9|2933.1|2929.9|2929.1|886
1720668900000|2024-07-11 03:35:00|2934.4|2933.6|2933.9|2933.1|2935.4|2934.6|2931.9|2931.1|376
1720669200000|2024-07-11 03:40:00|2933.4|2932.6|2935.9|2935.1|2935.9|2935.1|2932.4|2931.6|416
1720669500000|2024-07-11 03:45:00|2936.1|2935.3|2936.9|2936.1|2937.9|2937.1|2935.4|2934.6|735
1720669800000|2024-07-11 03:50:00|2937.4|2936.6|2936.9|2936.1|2937.9|2937.1|2936.4|2935.6|269
1720670100000|2024-07-11 03:55:00|2937.4|2936.6|2937.4|2936.6|2937.9|2937.1|2936.9|2936.1|348
1720670400000|2024-07-11 04:00:00|2937.6|2936.8|2936.4|2935.6|2937.9|2937.1|2935.6|2934.8|413
1720670700000|2024-07-11 04:05:00|2935.9|2935.1|2934.9|2934.1|2936.4|2935.6|2934.9|2934.1|249
1720671000000|2024-07-11 04:10:00|2934.4|2933.6|2935.4|2934.6|2935.9|2935.1|2934.4|2933.6|386
1720671300000|2024-07-11 04:15:00|2935.9|2935.1|2935.4|2934.6|2935.9|2935.1|2934.4|2933.6|283
1720671600000|2024-07-11 04:20:00|2934.9|2934.1|2936.4|2935.6|2936.9|2936.1|2934.4|2933.6|495
1720671900000|2024-07-11 04:25:00|2936.1|2935.3|2937.4|2936.6|2937.4|2936.6|2935.4|2934.6|383
1720672200000|2024-07-11 04:30:00|2936.9|2936.1|2936.4|2935.6|2937.4|2936.6|2935.9|2935.1|232
1720672500000|2024-07-11 04:35:00|2936.1|2935.3|2935.4|2934.6|2936.4|2935.6|2934.9|2934.1|185
1720672800000|2024-07-11 04:40:00|2935.1|2934.3|2934.4|2933.6|2935.9|2935.1|2933.9|2933.1|388
1720673100000|2024-07-11 04:45:00|2934.1|2933.3|2934.9|2934.1|2935.4|2934.6|2933.4|2932.6|202
1720673400000|2024-07-11 04:50:00|2934.6|2933.8|2934.9|2934.1|2935.4|2934.6|2933.9|2933.1|291
1720673700000|2024-07-11 04:55:00|2935.4|2934.6|2935.4|2934.6|2936.4|2935.6|2935.1|2934.3|237
1720674000000|2024-07-11 05:00:00|2935.9|2935.1|2937.9|2937.1|2937.9|2937.1|2935.9|2935.1|430
1720674300000|2024-07-11 05:05:00|2938.4|2937.6|2938.4|2937.6|2939.4|2938.6|2937.9|2937.1|515
1720674600000|2024-07-11 05:10:00|2938.9|2938.1|2937.9|2937.1|2939.4|2938.6|2936.9|2936.1|448
1720674900000|2024-07-11 05:15:00|2938.1|2937.3|2937.9|2937.1|2938.9|2938.1|2937.4|2936.6|293
1720675200000|2024-07-11 05:20:00|2937.4|2936.6|2938.4|2937.6|2939.1|2938.3|2937.4|2936.6|366
1720675500000|2024-07-11 05:25:00|2938.9|2938.1|2939.4|2938.6|2939.9|2939.1|2938.6|2937.8|272
1720675800000|2024-07-11 05:30:00|2939.9|2939.1|2940.9|2940.1|2940.9|2940.1|2938.9|2938.1|908
1720676100000|2024-07-11 05:35:00|2940.4|2939.6|2937.9|2937.1|2941.9|2941.1|2937.4|2936.6|652
1720676400000|2024-07-11 05:40:00|2937.4|2936.6|2938.9|2938.1|2939.4|2938.6|2936.4|2935.6|592
1720676700000|2024-07-11 05:45:00|2938.6|2937.8|2938.9|2938.1|2938.9|2938.1|2937.9|2937.1|423
1720677000000|2024-07-11 05:50:00|2937.9|2937.1|2938.4|2937.6|2938.9|2938.1|2936.9|2936.1|778
1720677300000|2024-07-11 05:55:00|2937.4|2936.6|2933.4|2932.6|2938.4|2937.6|2933.4|2932.6|2585
1720677600000|2024-07-11 06:00:00|2933.9|2933.1|2936.1|2935.3|2936.9|2936.1|2930.4|2929.6|3758
1720677900000|2024-07-11 06:05:00|2935.9|2935.1|2931.3|2929.3|2935.9|2935.1|2931.2|2929.2|1414
1720678200000|2024-07-11 06:10:00|2931.2|2929.2|2931.6|2929.6|2932.7|2930.7|2930.7|2928.7|1
1720678500000|2024-07-11 06:15:00|2931.4|2929.4|2930.9|2928.9|2931.9|2929.9|2930.8|2928.8|1438
1720678800000|2024-07-11 06:20:00|2931|2929|2931.8|2929.8|2932.2|2930.2|2931|2929|0
1720679100000|2024-07-11 06:25:00|2932|2930|2932|2930|2932|2930|2931.8|2929.8|0
1720679400000|2024-07-11 06:30:00|2931.9|2929.9|2932.1|2930.1|2932.4|2930.4|2931.9|2929.9|0
1720679700000|2024-07-11 06:35:00|2932.2|2930.2|2932.9|2930.9|2932.9|2930.9|2932|2930|0
1720680000000|2024-07-11 06:40:00|2933|2931|2932|2930|2933.5|2931.5|2931.8|2929.8|0
1720680300000|2024-07-11 06:45:00|2931.7|2929.7|2932|2930|2932.3|2930.3|2931.7|2929.7|0
1720680600000|2024-07-11 06:50:00|2932.3|2930.3|2932.3|2930.3|2932.4|2930.4|2931.9|2929.9|0
1720680900000|2024-07-11 06:55:00|2932.5|2930.5|2931.9|2929.9|2932.5|2930.5|2931.9|2929.9|0
1720681200000|2024-07-11 07:00:00|2932|2930|2931.5|2929.5|2932.3|2930.3|2931.5|2929.5|0
1720681500000|2024-07-11 07:05:00|2931.2|2929.2|2930.3|2928.3|2931.4|2929.4|2930.2|2928.2|0
1720681800000|2024-07-11 07:10:00|2930.1|2928.1|2929.2|2927.2|2930.3|2928.3|2929.1|2927.1|0
1720682100000|2024-07-11 07:15:00|2928.8|2926.8|2928.5|2926.5|2928.8|2926.8|2928.2|2926.2|0
1720682400000|2024-07-11 07:20:00|2928.3|2926.3|2928.7|2926.7|2929.2|2927.2|2928.2|2926.2|0
1720682700000|2024-07-11 07:25:00|2928.9|2926.9|2927.9|2925.9|2929.2|2927.2|2927.9|2925.9|0
1720683000000|2024-07-11 07:30:00|2925.1|2923.9|2927.1|2925.9|2927.6|2926.4|2924.6|2923.4|684
1720683300000|2024-07-11 07:35:00|2926.6|2925.4|2925.6|2924.4|2927.1|2925.9|2925.6|2924.4|167
1720683600000|2024-07-11 07:40:00|2925.8|2924.6|2926.3|2925.1|2926.6|2925.4|2925.6|2924.4|119
1720683900000|2024-07-11 07:45:00|2926.6|2925.4|2926.6|2925.4|2927.1|2925.9|2926.1|2924.9|76
1720684200000|2024-07-11 07:50:00|2926.3|2925.1|2926.6|2925.4|2927.1|2925.9|2926.1|2924.9|116
1720684500000|2024-07-11 07:55:00|2927.1|2925.9|2926.1|2924.9|2927.1|2925.9|2925.6|2924.4|123
1720684800000|2024-07-11 08:00:00|2925.8|2924.6|2925.8|2924.6|2926.1|2924.9|2924.6|2923.4|162
1720685100000|2024-07-11 08:05:00|2926.1|2924.9|2925.6|2924.4|2926.6|2925.4|2925.6|2924.4|57
1720685400000|2024-07-11 08:10:00|2925.8|2924.6|2926.6|2925.4|2926.6|2925.4|2925.6|2924.4|85
1720685700000|2024-07-11 08:15:00|2926.3|2925.1|2926.1|2924.9|2927.1|2925.9|2926.1|2924.9|81
1720686000000|2024-07-11 08:20:00|2925.6|2924.4|2925.1|2923.9|2926.6|2925.4|2925.1|2923.9|119
1720686300000|2024-07-11 08:25:00|2925.3|2924.1|2926.6|2925.4|2926.6|2925.4|2925.1|2923.9|110
1720686600000|2024-07-11 08:30:00|2926.8|2925.6|2927.1|2925.9|2927.6|2926.4|2926.6|2925.4|51
1720686900000|2024-07-11 08:35:00|2926.8|2925.6|2926.6|2925.4|2927.1|2925.9|2926.3|2925.1|26
1720687200000|2024-07-11 08:40:00|2926.1|2924.9|2926.1|2924.9|2926.6|2925.4|2926.1|2924.9|28
1720687500000|2024-07-11 08:45:00|2926.6|2925.4|2925.6|2924.4|2926.6|2925.4|2925.6|2924.4|51
1720687800000|2024-07-11 08:50:00|2925.1|2923.9|2925.1|2923.9|2925.6|2924.4|2924.1|2922.9|122
1720688100000|2024-07-11 08:55:00|2924.6|2923.4|2925.1|2923.9|2925.1|2923.9|2924.1|2922.9|79
1720688400000|2024-07-11 09:00:00|2924.6|2923.4|2923.1|2921.9|2924.6|2923.4|2922.6|2921.4|50
1720688700000|2024-07-11 09:05:00|2923.3|2922.1|2923.6|2922.4|2923.6|2922.4|2923.1|2921.9|9
1720689000000|2024-07-11 09:10:00|2923.1|2921.9|2923.1|2921.9|2923.1|2921.9|2922.6|2921.4|17
1720689300000|2024-07-11 09:15:00|2922.8|2921.6|2924.6|2923.4|2924.6|2923.4|2922.6|2921.4|31
1720689600000|2024-07-11 09:20:00|2924.3|2923.1|2924.6|2923.4|2924.6|2923.4|2923.6|2922.4|20
1720689900000|2024-07-11 09:25:00|2924.8|2923.6|2924.1|2922.9|2924.8|2923.6|2924.1|2922.9|6
1720690200000|2024-07-11 09:30:00|2923.8|2922.6|2923.6|2922.4|2924.1|2922.9|2923.6|2922.4|16
1720690500000|2024-07-11 09:35:00|2923.3|2922.1|2922.8|2921.6|2923.6|2922.4|2922.3|2921.1|42
1720690800000|2024-07-11 09:40:00|2923.1|2921.9|2924.1|2922.9|2924.1|2922.9|2922.8|2921.6|31
1720691100000|2024-07-11 09:45:00|2924.6|2923.4|2924.6|2923.4|2925.6|2924.4|2924.6|2923.4|191
1720691400000|2024-07-11 09:50:00|2924.3|2923.1|2924.6|2923.4|2925.1|2923.9|2924.1|2922.9|46
1720691700000|2024-07-11 09:55:00|2924.8|2923.6|2925.6|2924.4|2925.8|2924.6|2924.6|2923.4|8
1720692000000|2024-07-11 10:00:00|2925.8|2924.6|2925.1|2923.9|2925.8|2924.6|2925.1|2923.9|31
1720692300000|2024-07-11 10:05:00|2924.8|2923.6|2924.6|2923.4|2924.8|2923.6|2924.1|2922.9|14
1720692600000|2024-07-11 10:10:00|2924.1|2922.9|2924.1|2922.9|2924.6|2923.4|2923.8|2922.6|20
1720692900000|2024-07-11 10:15:00|2923.8|2922.6|2924.1|2922.9|2924.1|2922.9|2923.6|2922.4|8
1720693200000|2024-07-11 10:20:00|2924.6|2923.4|2925.1|2923.9|2925.6|2924.4|2924.6|2923.4|80
1720693500000|2024-07-11 10:25:00|2924.6|2923.4|2924.1|2922.9|2924.8|2923.6|2924.1|2922.9|3
1720693800000|2024-07-11 10:30:00|2923.8|2922.6|2924.1|2922.9|2924.1|2922.9|2923.8|2922.6|7
1720694100000|2024-07-11 10:35:00|2923.8|2922.6|2924.1|2922.9|2924.1|2922.9|2923.1|2921.9|23
1720694400000|2024-07-11 10:40:00|2923.6|2922.4|2922.6|2921.4|2923.6|2922.4|2922.6|2921.4|7
1720694700000|2024-07-11 10:45:00|2922.3|2921.1|2922.1|2920.9|2922.6|2921.4|2922.1|2920.9|58
1720695000000|2024-07-11 10:50:00|2922.6|2921.4|2922.6|2921.4|2923.1|2921.9|2922.1|2920.9|93
1720695300000|2024-07-11 10:55:00|2922.3|2921.1|2922.6|2921.4|2923.1|2921.9|2922.1|2920.9|79
1720695600000|2024-07-11 11:00:00|2922.3|2921.1|2922.1|2920.9|2922.6|2921.4|2921.8|2920.6|65
1720695900000|2024-07-11 11:05:00|2921.8|2920.6|2921.8|2920.6|2922.1|2920.9|2921.6|2920.4|96
1720696200000|2024-07-11 11:10:00|2921.6|2920.4|2921.6|2920.4|2922.1|2920.9|2921.1|2919.9|70
1720696500000|2024-07-11 11:15:00|2922.1|2920.9|2921.1|2919.9|2922.1|2920.9|2921.1|2919.9|32
1720696800000|2024-07-11 11:20:00|||||||||50
1720697100000|2024-07-11 11:25:00|2920.8|2919.6|2920.6|2919.4|2921.1|2919.9|2920.6|2919.4|55
1720697400000|2024-07-11 11:30:00|2921.1|2919.9|2921.1|2919.9|2922.1|2920.9|2921.1|2919.9|52
1720697700000|2024-07-11 11:35:00|2921.3|2920.1|2922.1|2920.9|2922.1|2920.9|2921.3|2920.1|27
1720698000000|2024-07-11 11:40:00|2922.3|2921.1|2922.6|2921.4|2922.6|2921.4|2922.1|2920.9|15
1720698300000|2024-07-11 11:45:00|||||||||14
1720698600000|2024-07-11 11:50:00|2923.1|2921.9|2923.6|2922.4|2923.6|2922.4|2923.1|2921.9|92
1720698900000|2024-07-11 11:55:00|2924.1|2922.9|2924.1|2922.9|2924.6|2923.4|2924.1|2922.9|31
1720699200000|2024-07-11 12:00:00|2923.6|2922.4|2925.1|2923.9|2925.1|2923.9|2923.6|2922.4|100
1720699500000|2024-07-11 12:05:00|2925.3|2924.1|2924.6|2923.4|2925.6|2924.4|2924.1|2922.9|48
1720699800000|2024-07-11 12:10:00|2924.3|2923.1|2925.6|2924.4|2925.6|2924.4|2924.3|2923.1|47
1720700100000|2024-07-11 12:15:00|2925.1|2923.9|2922.6|2921.4|2925.3|2924.1|2922.3|2921.1|167
1720700400000|2024-07-11 12:20:00|2922.1|2920.9|2923.6|2922.4|2923.6|2922.4|2922.1|2920.9|91
1720700700000|2024-07-11 12:25:00|2924.1|2922.9|2924.1|2922.9|2924.6|2923.4|2922.6|2921.4|110
1720701000000|2024-07-11 12:30:00|2926.1|2924.9|2927.6|2926.4|2929.1|2927.9|2924.1|2922.9|453
1720701300000|2024-07-11 12:35:00|2927.3|2926.1|2927.6|2926.4|2927.6|2926.4|2925.1|2923.9|120
1720701600000|2024-07-11 12:40:00|2927.1|2925.9|2913.1|2911.9|2928.1|2926.9|2906.8|2905.6|1508
1720701900000|2024-07-11 12:45:00|2912.8|2911.6|2906.6|2905.4|2917.6|2916.4|2905.1|2903.9|1073
1720702200000|2024-07-11 12:50:00|2906.1|2904.9|2902.8|2901.6|2907.6|2906.4|2899.6|2898.4|623
1720702500000|2024-07-11 12:55:00|2903.1|2901.9|2899.1|2897.9|2905.1|2903.9|2898.6|2897.4|218
1720702800000|2024-07-11 13:00:00|2898.6|2897.4|2898.3|2897.1|2900.3|2899.1|2897.1|2895.9|328
1720703100000|2024-07-11 13:05:00|2898.1|2896.9|2899.3|2898.1|2901.1|2899.9|2895.6|2894.4|261
1720703400000|2024-07-11 13:10:00|2899.6|2898.4|2903.6|2902.4|2903.6|2902.4|2899.1|2897.9|184
1720703700000|2024-07-11 13:15:00|2904.1|2902.9|2903.6|2902.4|2907.6|2906.4|2903.1|2901.9|327
1720704000000|2024-07-11 13:20:00|2904.1|2902.9|2902.1|2900.9|2904.1|2902.9|2899.6|2898.4|154
1720704300000|2024-07-11 13:25:00|2901.6|2900.4|2901.6|2900.4|2902.1|2900.9|2899.6|2898.4|125
1720704600000|2024-07-11 13:30:00|2901.3|2900.1|2902.8|2901.6|2906.1|2904.9|2899.3|2898.1|401
1720704900000|2024-07-11 13:35:00|2902.6|2901.4|2900.6|2899.4|2902.6|2901.4|2898.6|2897.4|119
1720705200000|2024-07-11 13:40:00|2901.1|2899.9|2905.6|2904.4|2906.6|2905.4|2900.3|2899.1|131
1720705500000|2024-07-11 13:45:00|2905.3|2904.1|2906.1|2904.9|2906.6|2905.4|2903.6|2902.4|165
1720705800000|2024-07-11 13:50:00|2906.6|2905.4|2906.8|2905.6|2907.1|2905.9|2905.3|2904.1|258
1720706100000|2024-07-11 13:55:00|2907.1|2905.9|2904.6|2903.4|2908.6|2907.4|2903.1|2901.9|211
1720706400000|2024-07-11 14:00:00|2904.3|2903.1|2902.6|2901.4|2904.3|2903.1|2900.6|2899.4|378
1720706700000|2024-07-11 14:05:00|2903.1|2901.9|2903.8|2902.6|2906.1|2904.9|2902.6|2901.4|189
1720707000000|2024-07-11 14:10:00|2903.6|2902.4|2904.1|2902.9|2904.3|2903.1|2902.1|2900.9|151
1720707300000|2024-07-11 14:15:00|2903.8|2902.6|2899.1|2897.9|2905.1|2903.9|2897.6|2896.4|379
1720707600000|2024-07-11 14:20:00|2898.6|2897.4|2897.8|2896.6|2901.1|2899.9|2897.6|2896.4|496
1720707900000|2024-07-11 14:25:00|2897.6|2896.4|2900.1|2898.9|2902.1|2900.9|2897.1|2895.9|229
1720708200000|2024-07-11 14:30:00|2900.3|2899.1|2901.1|2899.9|2903.1|2901.9|2900.1|2898.9|338
1720708500000|2024-07-11 14:35:00|2901.3|2900.1|2904.1|2902.9|2905.1|2903.9|2901.1|2899.9|194
1720708800000|2024-07-11 14:40:00|2903.8|2902.6|2906.6|2905.4|2907.1|2905.9|2903.1|2901.9|167
1720709100000|2024-07-11 14:45:00|2907.1|2905.9|2908.6|2907.4|2909.6|2908.4|2906.6|2905.4|176
1720709400000|2024-07-11 14:50:00|2909.1|2907.9|2908.1|2906.9|2909.1|2907.9|2906.8|2905.6|237
1720709700000|2024-07-11 14:55:00|2908.6|2907.4|2903.6|2902.4|2908.6|2907.4|2903.1|2901.9|228
1720710000000|2024-07-11 15:00:00|2904.1|2902.9|2905.1|2903.9|2906.6|2905.4|2903.6|2902.4|196
1720710300000|2024-07-11 15:05:00|2905.3|2904.1|2908.3|2907.1|2908.6|2907.4|2904.1|2902.9|207
1720710600000|2024-07-11 15:10:00|2908.1|2906.9|2907.6|2906.4|2909.6|2908.4|2905.6|2904.4|199
1720710900000|2024-07-11 15:15:00|2907.8|2906.6|2906.3|2905.1|2907.8|2906.6|2905.1|2903.9|110
1720711200000|2024-07-11 15:20:00|2906.6|2905.4|2901.6|2900.4|2906.6|2905.4|2900.1|2898.9|163
1720711500000|2024-07-11 15:25:00|2901.3|2900.1|2900.8|2899.6|2902.6|2901.4|2900.6|2899.4|124
1720711800000|2024-07-11 15:30:00|2900.6|2899.4|2900.6|2899.4|2901.1|2899.9|2898.6|2897.4|134
1720712100000|2024-07-11 15:35:00|2901.1|2899.9|2899.1|2897.9|2901.1|2899.9|2898.1|2896.9|96
1720712400000|2024-07-11 15:40:00|2899.6|2898.4|2898.1|2896.9|2899.6|2898.4|2895.1|2893.9|167
1720712700000|2024-07-11 15:45:00|2898.6|2897.4|2898.1|2896.9|2900.6|2899.4|2897.6|2896.4|109
1720713000000|2024-07-11 15:50:00|2897.8|2896.6|2897.1|2895.9|2898.6|2897.4|2896.1|2894.9|95
1720713300000|2024-07-11 15:55:00|2897.6|2896.4|2895.6|2894.4|2898.1|2896.9|2895.1|2893.9|252
1720713600000|2024-07-11 16:00:00|2895.8|2894.6|2892.6|2891.4|2895.8|2894.6|2892.6|2891.4|72
1720713900000|2024-07-11 16:05:00|2892.8|2891.6|2893.6|2892.4|2894.1|2892.9|2892.1|2890.9|174
1720714200000|2024-07-11 16:10:00|2894.1|2892.9|2894.1|2892.9|2895.1|2893.9|2893.6|2892.4|51
1720714500000|2024-07-11 16:15:00|2894.3|2893.1|2893.1|2891.9|2894.6|2893.4|2892.1|2890.9|32
1720714800000|2024-07-11 16:20:00|2893.3|2892.1|2893.1|2891.9|2894.1|2892.9|2892.6|2891.4|26
1720715100000|2024-07-11 16:25:00|2892.8|2891.6|2895.6|2894.4|2895.6|2894.4|2892.6|2891.4|41
1720715400000|2024-07-11 16:30:00|2895.3|2894.1|2896.6|2895.4|2896.6|2895.4|2895.1|2893.9|69
1720715700000|2024-07-11 16:35:00|2896.3|2895.1|2895.1|2893.9|2896.6|2895.4|2894.3|2893.1|29
1720716000000|2024-07-11 16:40:00|2894.6|2893.4|2894.1|2892.9|2895.6|2894.4|2894.1|2892.9|36
1720716300000|2024-07-11 16:45:00|2893.8|2892.6|2891.1|2889.9|2894.1|2892.9|2891.1|2889.9|68
1720716600000|2024-07-11 16:50:00|2891.3|2890.1|2892.3|2891.1|2892.6|2891.4|2891.1|2889.9|52
1720716900000|2024-07-11 16:55:00|2892.1|2890.9|2893.1|2891.9|2894.6|2893.4|2892.1|2890.9|40
1720717200000|2024-07-11 17:00:00|2893.6|2892.4|2894.3|2893.1|2895.6|2894.4|2893.6|2892.4|128
1720717500000|2024-07-11 17:05:00|2894.6|2893.4|2894.6|2893.4|2895.6|2894.4|2893.1|2891.9|72
1720717800000|2024-07-11 17:10:00|2894.8|2893.6|2894.6|2893.4|2895.6|2894.4|2892.6|2891.4|124
1720718100000|2024-07-11 17:15:00|2894.1|2892.9|2896.1|2894.9|2896.6|2895.4|2894.1|2892.9|92
1720718400000|2024-07-11 17:20:00|2896.6|2895.4|2896.1|2894.9|2897.1|2895.9|2895.6|2894.4|110
1720718700000|2024-07-11 17:25:00|2895.6|2894.4|2896.3|2895.1|2896.6|2895.4|2895.1|2893.9|69
1720719000000|2024-07-11 17:30:00|2896.1|2894.9|2894.1|2892.9|2896.1|2894.9|2893.1|2891.9|81
1720719300000|2024-07-11 17:35:00|2893.8|2892.6|2894.1|2892.9|2895.6|2894.4|2893.6|2892.4|30
1720719600000|2024-07-11 17:40:00|2894.3|2893.1|2894.1|2892.9|2895.1|2893.9|2894.1|2892.9|12
1720719900000|2024-07-11 17:45:00|2893.8|2892.6|2893.6|2892.4|2894.6|2893.4|2892.1|2890.9|28
1720720200000|2024-07-11 17:50:00|2893.3|2892.1|2894.1|2892.9|2894.6|2893.4|2893.1|2891.9|14
1720720500000|2024-07-11 17:55:00|2894.3|2893.1|2893.6|2892.4|2894.6|2893.4|2893.3|2892.1|24
1720720800000|2024-07-11 18:00:00|2893.8|2892.6|2893.1|2891.9|2894.1|2892.9|2892.6|2891.4|17
1720721100000|2024-07-11 18:05:00|2893.3|2892.1|2895.1|2893.9|2896.6|2895.4|2893.1|2891.9|224
1720721400000|2024-07-11 18:10:00|2895.6|2894.4|2896.1|2894.9|2896.1|2894.9|2894.6|2893.4|31
1720721700000|2024-07-11 18:15:00|2896.6|2895.4|2897.3|2896.1|2897.6|2896.4|2896.6|2895.4|19
1720722000000|2024-07-11 18:20:00|2897.1|2895.9|2897.1|2895.9|2898.6|2897.4|2897.1|2895.9|58
1720722300000|2024-07-11 18:25:00|2896.8|2895.6|2896.1|2894.9|2897.1|2895.9|2895.6|2894.4|60
1720722600000|2024-07-11 18:30:00|2896.6|2895.4|2898.6|2897.4|2899.3|2898.1|2896.1|2894.9|40
1720722900000|2024-07-11 18:35:00|2898.3|2897.1|2897.3|2896.1|2898.6|2897.4|2896.6|2895.4|104
1720723200000|2024-07-11 18:40:00|2897.6|2896.4|2897.6|2896.4|2897.6|2896.4|2896.3|2895.1|33
1720723500000|2024-07-11 18:45:00|2897.3|2896.1|2897.1|2895.9|2897.6|2896.4|2896.6|2895.4|34
1720723800000|2024-07-11 18:50:00|2897.3|2896.1|2897.6|2896.4|2899.1|2897.9|2897.1|2895.9|46
1720724100000|2024-07-11 18:55:00|2897.1|2895.9|2896.6|2895.4|2897.6|2896.4|2896.1|2894.9|39
1720724400000|2024-07-11 19:00:00|2896.8|2895.6|2895.1|2893.9|2897.1|2895.9|2895.1|2893.9|109
1720724700000|2024-07-11 19:05:00|2895.6|2894.4|2894.6|2893.4|2895.6|2894.4|2894.6|2893.4|31
1720725000000|2024-07-11 19:10:00|2894.3|2893.1|2895.6|2894.4|2896.1|2894.9|2894.1|2892.9|32
1720725300000|2024-07-11 19:15:00|2895.1|2893.9|2895.6|2894.4|2897.1|2895.9|2895.1|2893.9|44
1720725600000|2024-07-11 19:20:00|2895.3|2894.1|2895.6|2894.4|2896.1|2894.9|2895.1|2893.9|20
1720725900000|2024-07-11 19:25:00|2895.1|2893.9|2894.1|2892.9|2895.6|2894.4|2893.6|2892.4|39
1720726200000|2024-07-11 19:30:00|2894.6|2893.4|2895.1|2893.9|2895.1|2893.9|2894.1|2892.9|37
1720726500000|2024-07-11 19:35:00|2895.3|2894.1|2897.6|2896.4|2898.1|2896.9|2895.3|2894.1|40
1720726800000|2024-07-11 19:40:00|2897.1|2895.9|2895.1|2893.9|2898.1|2896.9|2895.1|2893.9|94
1720727100000|2024-07-11 19:45:00|2895.6|2894.4|2895.6|2894.4|2897.1|2895.9|2895.1|2893.9|76
1720727400000|2024-07-11 19:50:00|2895.3|2894.1|2895.6|2894.4|2897.6|2896.4|2895.1|2893.9|103
1720727700000|2024-07-11 19:55:00|2895.1|2893.9|2895.1|2893.9|2896.6|2895.4|2893.8|2892.6|140
1720728000000|2024-07-11 20:00:00|2894.1|2892.9|2894.1|2892.9|2894.6|2893.4|2893.6|2892.4|23
1720728300000|2024-07-11 20:05:00|2893.8|2892.6|2895.3|2894.1|2895.3|2894.1|2893.8|2892.6|29
1720728600000|2024-07-11 20:10:00|2895.6|2894.4|2894.6|2893.4|2895.6|2894.4|2894.6|2893.4|19
1720728900000|2024-07-11 20:15:00|2894.8|2893.6|2895.6|2894.4|2895.6|2894.4|2894.8|2893.6|5
1720729200000|2024-07-11 20:20:00|2895.3|2894.1|2895.1|2893.9|2895.6|2894.4|2895.1|2893.9|5
1720729500000|2024-07-11 20:25:00|2895.3|2894.1|2895.6|2894.4|2895.8|2894.6|2895.3|2894.1|2
1720729800000|2024-07-11 20:30:00|2895.1|2893.9|2895.1|2893.9|2895.3|2894.1|2895.1|2893.9|3
1720730100000|2024-07-11 20:35:00|2895.6|2894.4|2895.6|2894.4|2895.6|2894.4|2895.3|2894.1|9
1720730400000|2024-07-11 20:40:00|2895.1|2893.9|2895.6|2894.4|2896.1|2894.9|2895.1|2893.9|13
1720730700000|2024-07-11 20:45:00|2896.1|2894.9|2896.1|2894.9|2896.1|2894.9|2896.1|2894.9|3
1720731000000|2024-07-11 20:50:00|2895.8|2894.6|2898.2|2896.2|2898.2|2896.2|2895.8|2894.6|15
1720731300000|2024-07-11 20:55:00|2898.3|2896.3|2898.8|2896.8|2898.9|2896.9|2898|2896|0
1720731600000|2024-07-11 21:00:00|2898.7|2896.7|2898.9|2896.9|2898.9|2896.9|2898.6|2896.6|3
1720731900000|2024-07-11 21:05:00|2899|2897|2898.8|2896.8|2899|2897|2898.8|2896.8|0
1720732200000|2024-07-11 21:10:00|2898.7|2896.7|2898.3|2896.3|2898.7|2896.7|2898.3|2896.3|0
1720732500000|2024-07-11 21:15:00|2898|2896|2898.4|2896.4|2898.6|2896.6|2897.7|2895.7|0
1720732800000|2024-07-11 21:20:00|2898.3|2896.3|2898|2896|2898.6|2896.6|2898|2896|0
1720733100000|2024-07-11 21:25:00|2897.9|2895.9|2897.8|2895.8|2898|2896|2897.8|2895.8|0
1720733400000|2024-07-11 21:30:00|2897.7|2895.7|2897.5|2895.5|2897.8|2895.8|2897.5|2895.5|0
1720733700000|2024-07-11 21:35:00|2897.6|2895.6|2897.8|2895.8|2897.8|2895.8|2897.4|2895.4|0
1720734000000|2024-07-11 21:40:00|2897.9|2895.9|2897.6|2895.6|2897.9|2895.9|2897.6|2895.6|0
1720735200000|2024-07-11 22:00:00|2898.1|2896.1|2901.8|2899.8|2901.8|2899.8|2897.9|2895.9|0
1720735500000|2024-07-11 22:05:00|2901.5|2899.5|2900.7|2898.7|2901.6|2899.6|2900.6|2898.6|0
1720735800000|2024-07-11 22:10:00|2900.8|2898.8|2900.1|2898.1|2901|2899|2900.1|2898.1|0
1720736100000|2024-07-11 22:15:00|2900|2898|2900.1|2898.1|2900.1|2898.1|2899.7|2897.7|0
1720736400000|2024-07-11 22:20:00|2900|2898|2901|2899|2901.1|2899.1|2900|2898|0
1720736700000|2024-07-11 22:25:00|2901.1|2899.1|2903.4|2901.4|2903.5|2901.5|2901|2899|0
1720737000000|2024-07-11 22:30:00|2903.5|2901.5|2906.3|2904.3|2906.3|2904.3|2903.5|2901.5|0
1720737300000|2024-07-11 22:35:00|2905.9|2903.9|2904.8|2902.8|2905.9|2903.9|2904.5|2902.5|0
1720737600000|2024-07-11 22:40:00|2904.9|2902.9|2905.8|2903.8|2905.9|2903.9|2904.9|2902.9|0
1720737900000|2024-07-11 22:45:00|2905.7|2903.7|2906.5|2904.5|2906.7|2904.7|2905.6|2903.6|0
1720738200000|2024-07-11 22:50:00|2906.7|2904.7|2906.6|2904.6|2907.3|2905.3|2906|2904|0
1720738500000|2024-07-11 22:55:00|2907.1|2905.1|2906.8|2904.8|2907.1|2905.1|2906.2|2904.2|0
1720738800000|2024-07-11 23:00:00|2907.3|2905.3|2905.5|2903.5|2907.5|2905.5|2905.5|2903.5|0
1720739100000|2024-07-11 23:05:00|2905.4|2903.4|2905.7|2903.7|2905.8|2903.8|2905.4|2903.4|0
1720739400000|2024-07-11 23:10:00|2906|2904|2906.3|2904.3|2906.4|2904.4|2905.9|2903.9|0
1720739700000|2024-07-11 23:15:00|2906.2|2904.2|2906.1|2904.1|2906.4|2904.4|2905.7|2903.7|0
1720740000000|2024-07-11 23:20:00|2906|2904|2904.6|2902.6|2906|2904|2904.6|2902.6|0
1720740300000|2024-07-11 23:25:00|2904.7|2902.7|2899.1|2897.1|2905.1|2903.1|2897|2895|0
1720740600000|2024-07-11 23:30:00|2898.4|2896.4|2903|2901|2903.3|2901.3|2898|2896|0
1720740900000|2024-07-11 23:35:00|2902.9|2900.9|2905.5|2903.5|2905.9|2903.9|2902.9|2900.9|0
1720741200000|2024-07-11 23:40:00|2905.3|2903.3|2905.7|2903.7|2906.4|2904.4|2904.9|2902.9|0
1720741500000|2024-07-11 23:45:00|2902.3|2901.1|2890.8|2889.6|2903.3|2902.1|2884.3|2883.1|1626
1720741800000|2024-07-11 23:50:00|2891.1|2889.9|2895.1|2893.9|2896.6|2895.4|2891.1|2889.9|399
1720742100000|2024-07-11 23:55:00|2894.8|2893.6|2896.6|2895.4|2898.3|2897.1|2892.3|2891.1|462
1720742400000|2024-07-12 00:00:00|2896.4|2895.6|2897.4|2896.6|2899.4|2898.6|2885.1|2884.3|3968
1720742700000|2024-07-12 00:05:00|2896.9|2896.1|2904.9|2904.1|2905.9|2905.1|2896.9|2896.1|1739
1720743000000|2024-07-12 00:10:00|2905.1|2904.3|2907.4|2906.6|2909.9|2909.1|2902.9|2902.1|1564
1720743300000|2024-07-12 00:15:00|2906.9|2906.1|2905.1|2904.3|2907.9|2907.1|2904.4|2903.6|1119
1720743600000|2024-07-12 00:20:00|2904.9|2904.1|2910.4|2909.6|2910.9|2910.1|2904.9|2904.1|911
1720743900000|2024-07-12 00:25:00|2909.9|2909.1|2914.4|2913.6|2915.9|2915.1|2909.9|2909.1|1399
1720744200000|2024-07-12 00:30:00|2914.9|2914.1|2911.4|2910.6|2917.4|2916.6|2909.4|2908.6|750
1720744500000|2024-07-12 00:35:00|2911.9|2911.1|2907.4|2906.6|2912.4|2911.6|2906.4|2905.6|667
1720744800000|2024-07-12 00:40:00|2906.9|2906.1|2905.4|2904.6|2908.9|2908.1|2904.9|2904.1|739
1720745100000|2024-07-12 00:45:00|2904.9|2904.1|2900.4|2899.6|2905.4|2904.6|2899.9|2899.1|815
1720745400000|2024-07-12 00:50:00|2900.1|2899.3|2894.4|2893.6|2900.4|2899.6|2893.4|2892.6|1026
1720745700000|2024-07-12 00:55:00|2894.9|2894.1|2892.1|2891.3|2896.9|2896.1|2892.1|2891.3|997
1720746000000|2024-07-12 01:00:00|2891.9|2891.1|2895.9|2895.1|2896.9|2896.1|2891.9|2891.1|845
1720746300000|2024-07-12 01:05:00|2896.1|2895.3|2899.4|2898.6|2899.9|2899.1|2896.1|2895.3|431
1720746600000|2024-07-12 01:10:00|2898.9|2898.1|2900.4|2899.6|2901.9|2901.1|2898.4|2897.6|634
1720746900000|2024-07-12 01:15:00|2900.6|2899.8|2898.9|2898.1|2902.4|2901.6|2898.6|2897.8|543
1720747200000|2024-07-12 01:20:00|2899.4|2898.6|2902.9|2902.1|2903.4|2902.6|2899.1|2898.3|375
1720747500000|2024-07-12 01:25:00|2902.6|2901.8|2902.4|2901.6|2904.4|2903.6|2901.4|2900.6|302
1720747800000|2024-07-12 01:30:00|2902.9|2902.1|2904.6|2903.8|2904.9|2904.1|2900.9|2900.1|366
1720748100000|2024-07-12 01:35:00|2904.9|2904.1|2904.4|2903.6|2905.9|2905.1|2902.9|2902.1|301
1720748400000|2024-07-12 01:40:00|2904.1|2903.3|2906.4|2905.6|2907.1|2906.3|2903.6|2902.8|309
1720748700000|2024-07-12 01:45:00|2906.6|2905.8|2905.4|2904.6|2906.9|2906.1|2904.9|2904.1|347
1720749000000|2024-07-12 01:50:00|2904.9|2904.1|2903.4|2902.6|2906.4|2905.6|2902.9|2902.1|276
1720749300000|2024-07-12 01:55:00|2903.1|2902.3|2904.9|2904.1|2906.1|2905.3|2902.4|2901.6|302
1720749600000|2024-07-12 02:00:00|2905.4|2904.6|2901.9|2901.1|2905.9|2905.1|2901.6|2900.8|354
1720749900000|2024-07-12 02:05:00|2901.4|2900.6|2900.4|2899.6|2901.4|2900.6|2898.4|2897.6|786
1720750200000|2024-07-12 02:10:00|2900.9|2900.1|2900.1|2899.3|2901.9|2901.1|2899.4|2898.6|372
1720750500000|2024-07-12 02:15:00|2900.4|2899.6|2900.9|2900.1|2901.4|2900.6|2899.4|2898.6|179
1720750800000|2024-07-12 02:20:00|2900.4|2899.6|2901.9|2901.1|2901.9|2901.1|2899.4|2898.6|248
1720751100000|2024-07-12 02:25:00|2902.4|2901.6|2903.4|2902.6|2903.4|2902.6|2901.4|2900.6|270
1720751400000|2024-07-12 02:30:00|2903.6|2902.8|2902.4|2901.6|2903.9|2903.1|2901.9|2901.1|223
1720751700000|2024-07-12 02:35:00|2901.9|2901.1|2901.9|2901.1|2902.4|2901.6|2901.4|2900.6|131
1720752000000|2024-07-12 02:40:00|2902.1|2901.3|2903.9|2903.1|2903.9|2903.1|2901.9|2901.1|112
1720752300000|2024-07-12 02:45:00|2903.4|2902.6|2904.4|2903.6|2904.9|2904.1|2903.4|2902.6|145
1720752600000|2024-07-12 02:50:00|2904.9|2904.1|2903.4|2902.6|2905.9|2905.1|2903.4|2902.6|144
1720752900000|2024-07-12 02:55:00|2903.9|2903.1|2901.4|2900.6|2903.9|2903.1|2901.4|2900.6|63
1720753200000|2024-07-12 03:00:00|2901.6|2900.8|2901.6|2900.8|2902.4|2901.6|2901.4|2900.6|118
1720753500000|2024-07-12 03:05:00|2901.4|2900.6|2901.9|2901.1|2902.9|2902.1|2901.4|2900.6|58
1720753800000|2024-07-12 03:10:00|2902.4|2901.6|2902.4|2901.6|2902.6|2901.8|2901.9|2901.1|104
1720754100000|2024-07-12 03:15:00|2901.9|2901.1|2899.9|2899.1|2901.9|2901.1|2899.6|2898.8|128
1720754400000|2024-07-12 03:20:00|2899.4|2898.6|2899.1|2898.3|2899.9|2899.1|2898.4|2897.6|103
1720754700000|2024-07-12 03:25:00|2898.9|2898.1|2899.9|2899.1|2899.9|2899.1|2898.4|2897.6|114
1720755000000|2024-07-12 03:30:00|2900.4|2899.6|2903.9|2903.1|2905.9|2905.1|2899.9|2899.1|830
1720755300000|2024-07-12 03:35:00|2904.4|2903.6|2903.9|2903.1|2906.1|2905.3|2903.6|2902.8|304
1720755600000|2024-07-12 03:40:00|2903.6|2902.8|2904.9|2904.1|2905.9|2905.1|2902.9|2902.1|256
1720755900000|2024-07-12 03:45:00|2905.4|2904.6|2901.9|2901.1|2905.4|2904.6|2901.6|2900.8|216
1720756200000|2024-07-12 03:50:00|2902.4|2901.6|2899.9|2899.1|2902.4|2901.6|2899.4|2898.6|439
1720756500000|2024-07-12 03:55:00|2899.4|2898.6|2899.4|2898.6|2900.6|2899.8|2898.4|2897.6|365
1720756800000|2024-07-12 04:00:00|2899.1|2898.3|2897.9|2897.1|2899.4|2898.6|2897.9|2897.1|230
1720757100000|2024-07-12 04:05:00|2897.4|2896.6|2900.4|2899.6|2900.4|2899.6|2897.4|2896.6|323
1720757400000|2024-07-12 04:10:00|2899.9|2899.1|2900.6|2899.8|2901.4|2900.6|2899.9|2899.1|296
1720757700000|2024-07-12 04:15:00|2900.4|2899.6|2900.4|2899.6|2900.9|2900.1|2899.4|2898.6|231
1720758000000|2024-07-12 04:20:00|2899.9|2899.1|2900.4|2899.6|2901.9|2901.1|2899.4|2898.6|428
1720758300000|2024-07-12 04:25:00|2900.6|2899.8|2898.4|2897.6|2900.6|2899.8|2898.4|2897.6|232
1720758600000|2024-07-12 04:30:00|2898.9|2898.1|2897.9|2897.1|2898.9|2898.1|2897.4|2896.6|293
1720758900000|2024-07-12 04:35:00|2898.4|2897.6|2898.9|2898.1|2899.4|2898.6|2897.9|2897.1|152
1720759200000|2024-07-12 04:40:00|2899.4|2898.6|2899.9|2899.1|2899.9|2899.1|2898.9|2898.1|216
1720759500000|2024-07-12 04:45:00|2899.4|2898.6|2899.9|2899.1|2900.4|2899.6|2899.4|2898.6|215
1720759800000|2024-07-12 04:50:00|2899.4|2898.6|2897.4|2896.6|2899.4|2898.6|2897.4|2896.6|345
1720760100000|2024-07-12 04:55:00|2897.6|2896.8|2896.9|2896.1|2897.9|2897.1|2896.6|2895.8|404
1720760400000|2024-07-12 05:00:00|2897.4|2896.6|2898.9|2898.1|2898.9|2898.1|2897.1|2896.3|279
1720760700000|2024-07-12 05:05:00|2899.1|2898.3|2900.4|2899.6|2900.9|2900.1|2898.9|2898.1|251
1720761000000|2024-07-12 05:10:00|2899.9|2899.1|2899.4|2898.6|2900.9|2900.1|2899.4|2898.6|241
1720761300000|2024-07-12 05:15:00|2898.9|2898.1|2897.4|2896.6|2899.1|2898.3|2897.4|2896.6|408
1720761600000|2024-07-12 05:20:00|2896.9|2896.1|2895.9|2895.1|2896.9|2896.1|2894.4|2893.6|552
1720761900000|2024-07-12 05:25:00|2895.4|2894.6|2893.9|2893.1|2895.9|2895.1|2893.4|2892.6|367
1720762200000|2024-07-12 05:30:00|2894.4|2893.6|2895.4|2894.6|2896.9|2896.1|2893.4|2892.6|677
1720762500000|2024-07-12 05:35:00|2895.9|2895.1|2894.4|2893.6|2895.9|2895.1|2893.1|2892.3|756
1720762800000|2024-07-12 05:40:00|2893.9|2893.1|2893.9|2893.1|2895.4|2894.6|2893.4|2892.6|593
1720763100000|2024-07-12 05:45:00|2894.1|2893.3|2896.4|2895.6|2896.4|2895.6|2893.4|2892.6|759
1720763400000|2024-07-12 05:50:00|2896.9|2896.1|2897.4|2896.6|2897.9|2897.1|2895.9|2895.1|779
1720763700000|2024-07-12 05:55:00|2897.1|2896.3|2897.4|2896.6|2899.4|2898.6|2895.9|2895.1|4059
1720764000000|2024-07-12 06:00:00|2897.9|2897.1|2897.9|2897.1|2900.4|2899.6|2895.4|2894.6|2589
1720764300000|2024-07-12 06:05:00|2898.4|2897.6|2896.7|2894.7|2898.4|2897.6|2896.4|2894.7|911
1720764600000|2024-07-12 06:10:00|2896.8|2894.8|2895.7|2893.7|2897.3|2895.3|2895.4|2893.4|5
1720764900000|2024-07-12 06:15:00|2895.8|2893.8|2896.7|2894.7|2896.9|2894.9|2895.5|2893.5|515
1720765200000|2024-07-12 06:20:00|2896.6|2894.6|2897.3|2895.3|2898.1|2896.1|2896.4|2894.4|0
1720765500000|2024-07-12 06:25:00|2897.2|2895.2|2898.2|2896.2|2898.5|2896.5|2896.9|2894.9|0
1720765800000|2024-07-12 06:30:00|2898.3|2896.3|2897.9|2895.9|2898.7|2896.7|2897.4|2895.4|0
1720766100000|2024-07-12 06:35:00|2898.2|2896.2|2898.4|2896.4|2898.7|2896.7|2898|2896|0
1720766400000|2024-07-12 06:40:00|2898.1|2896.1|2898.2|2896.2|2898.3|2896.3|2897.8|2895.8|0
1720766700000|2024-07-12 06:45:00|2898.1|2896.1|2899|2897|2899.4|2897.4|2898.1|2896.1|0
1720767000000|2024-07-12 06:50:00|2898.9|2896.9|2897.8|2895.8|2899.1|2897.1|2897.8|2895.8|0
1720767300000|2024-07-12 06:55:00|2897.7|2895.7|2898.2|2896.2|2898.7|2896.7|2896.8|2894.8|0
1720767600000|2024-07-12 07:00:00|2898.4|2896.4|2899.8|2897.8|2900|2898|2898.3|2896.3|0
1720767900000|2024-07-12 07:05:00|2899.7|2897.7|2899.4|2897.4|2899.9|2897.9|2899.1|2897.1|0
1720768200000|2024-07-12 07:10:00|2899.5|2897.5|2899.5|2897.5|2899.6|2897.6|2898.5|2896.5|0
1720768500000|2024-07-12 07:15:00|2899.6|2897.6|2899.4|2897.4|2900.5|2898.5|2899.2|2897.2|0
1720768800000|2024-07-12 07:20:00|2899.5|2897.5|2899.6|2897.6|2900|2898|2899.2|2897.2|0
1720769100000|2024-07-12 07:25:00|2899.5|2897.5|2899.5|2897.5|2899.8|2897.8|2899.1|2897.1|0
1720769400000|2024-07-12 07:30:00|2899.8|2898.6|2902.6|2901.4|2904.1|2902.9|2899.8|2898.6|419
1720769700000|2024-07-12 07:35:00|2902.3|2901.1|2901.1|2899.9|2902.6|2901.4|2901.1|2899.9|85
1720770000000|2024-07-12 07:40:00|2901.6|2900.4|2901.6|2900.4|2902.1|2900.9|2900.6|2899.4|196
1720770300000|2024-07-12 07:45:00|2901.1|2899.9|2899.6|2898.4|2901.6|2900.4|2899.6|2898.4|104
1720770600000|2024-07-12 07:50:00|2900.1|2898.9|2899.6|2898.4|2901.1|2899.9|2899.6|2898.4|114
1720770900000|2024-07-12 07:55:00|2900.1|2898.9|2900.1|2898.9|2901.1|2899.9|2900.1|2898.9|105
1720771200000|2024-07-12 08:00:00|2899.8|2898.6|2900.6|2899.4|2901.1|2899.9|2899.6|2898.4|104
1720771500000|2024-07-12 08:05:00|2900.3|2899.1|2900.6|2899.4|2901.1|2899.9|2899.6|2898.4|68
1720771800000|2024-07-12 08:10:00|2900.1|2898.9|2899.8|2898.6|2900.6|2899.4|2899.1|2897.9|166
1720772100000|2024-07-12 08:15:00|2899.6|2898.4|2900.6|2899.4|2900.6|2899.4|2899.6|2898.4|51
1720772400000|2024-07-12 08:20:00|2900.1|2898.9|2901.1|2899.9|2901.6|2900.4|2899.6|2898.4|99
1720772700000|2024-07-12 08:25:00|2900.6|2899.4|2901.1|2899.9|2901.6|2900.4|2900.1|2898.9|148
1720773000000|2024-07-12 08:30:00|2900.8|2899.6|2900.6|2899.4|2901.6|2900.4|2900.6|2899.4|48
1720773300000|2024-07-12 08:35:00|2900.8|2899.6|2900.1|2898.9|2901.1|2899.9|2900.1|2898.9|43
1720773600000|2024-07-12 08:40:00|2899.6|2898.4|2900.1|2898.9|2900.6|2899.4|2899.6|2898.4|43
1720773900000|2024-07-12 08:45:00|2900.6|2899.4|2901.1|2899.9|2901.6|2900.4|2900.6|2899.4|81
1720774200000|2024-07-12 08:50:00|2900.8|2899.6|2901.1|2899.9|2901.3|2900.1|2900.6|2899.4|47
1720774500000|2024-07-12 08:55:00|2900.6|2899.4|2901.1|2899.9|2901.6|2900.4|2900.6|2899.4|155
1720774800000|2024-07-12 09:00:00|2901.3|2900.1|2900.6|2899.4|2901.3|2900.1|2899.6|2898.4|153
1720775100000|2024-07-12 09:05:00|2900.8|2899.6|2900.6|2899.4|2901.6|2900.4|2900.1|2898.9|119
1720775400000|2024-07-12 09:10:00|2900.1|2898.9|2900.1|2898.9|2900.6|2899.4|2900.1|2898.9|93
1720775700000|2024-07-12 09:15:00|2900.3|2899.1|2900.1|2898.9|2900.6|2899.4|2900.1|2898.9|24
1720776000000|2024-07-12 09:20:00|2900.3|2899.1|2899.3|2898.1|2900.6|2899.4|2899.1|2897.9|99
1720776300000|2024-07-12 09:25:00|2899.6|2898.4|2899.1|2897.9|2899.6|2898.4|2898.6|2897.4|37
1720776600000|2024-07-12 09:30:00|2898.6|2897.4|2899.6|2898.4|2899.6|2898.4|2898.1|2896.9|13
1720776900000|2024-07-12 09:35:00|2899.3|2898.1|2898.6|2897.4|2899.6|2898.4|2898.6|2897.4|15
1720777200000|2024-07-12 09:40:00|2899.1|2897.9|2899.6|2898.4|2900.1|2898.9|2898.6|2897.4|26
1720777500000|2024-07-12 09:45:00|2899.1|2897.9|2898.6|2897.4|2899.1|2897.9|2898.1|2896.9|136
1720777800000|2024-07-12 09:50:00|2898.1|2896.9|2898.6|2897.4|2898.8|2897.6|2897.6|2896.4|78
1720778100000|2024-07-12 09:55:00|2898.8|2897.6|2898.6|2897.4|2899.1|2897.9|2898.1|2896.9|114
1720778400000|2024-07-12 10:00:00|2898.8|2897.6|2898.6|2897.4|2899.1|2897.9|2898.6|2897.4|49
1720778700000|2024-07-12 10:05:00|2898.8|2897.6|2898.6|2897.4|2899.1|2897.9|2898.6|2897.4|35
1720779000000|2024-07-12 10:10:00|2898.1|2896.9|2899.6|2898.4|2899.6|2898.4|2898.1|2896.9|29
1720779300000|2024-07-12 10:15:00|2899.1|2897.9|2899.1|2897.9|2899.1|2897.9|2899.1|2897.9|89
1720779600000|2024-07-12 10:20:00|2899.3|2898.1|2898.6|2897.4|2899.6|2898.4|2898.6|2897.4|57
1720779900000|2024-07-12 10:25:00|2898.3|2897.1|2899.1|2897.9|2899.1|2897.9|2898.1|2896.9|25
1720780200000|2024-07-12 10:30:00|2898.8|2897.6|2899.1|2897.9|2899.1|2897.9|2898.6|2897.4|69
1720780500000|2024-07-12 10:35:00|2898.6|2897.4|2899.1|2897.9|2899.1|2897.9|2898.6|2897.4|177
1720780800000|2024-07-12 10:40:00|2899.6|2898.4|2899.1|2897.9|2899.6|2898.4|2898.8|2897.6|52
1720781100000|2024-07-12 10:45:00|2898.8|2897.6|2896.6|2895.4|2899.1|2897.9|2896.6|2895.4|53
1720781400000|2024-07-12 10:50:00|2897.1|2895.9|2898.1|2896.9|2898.6|2897.4|2897.1|2895.9|40
1720781700000|2024-07-12 10:55:00|2897.8|2896.6|2897.6|2896.4|2898.1|2896.9|2897.1|2895.9|37
1720782000000|2024-07-12 11:00:00|2898.1|2896.9|2897.6|2896.4|2898.6|2897.4|2897.6|2896.4|33
1720782300000|2024-07-12 11:05:00|2897.8|2896.6|2897.1|2895.9|2898.6|2897.4|2897.1|2895.9|31
1720782600000|2024-07-12 11:10:00|2897.6|2896.4|2897.1|2895.9|2898.1|2896.9|2897.1|2895.9|18
1720782900000|2024-07-12 11:15:00|2897.3|2896.1|2897.1|2895.9|2897.6|2896.4|2896.6|2895.4|29
1720783200000|2024-07-12 11:20:00|2896.8|2895.6|2896.1|2894.9|2897.1|2895.9|2895.6|2894.4|51
1720783500000|2024-07-12 11:25:00|2896.6|2895.4|2896.6|2895.4|2897.1|2895.9|2896.1|2894.9|14
1720783800000|2024-07-12 11:30:00|2896.3|2895.1|2897.1|2895.9|2897.6|2896.4|2896.3|2895.1|17
1720784100000|2024-07-12 11:35:00|2897.6|2896.4|2896.6|2895.4|2897.6|2896.4|2896.6|2895.4|23
1720784400000|2024-07-12 11:40:00|2896.1|2894.9|2896.1|2894.9|2896.6|2895.4|2895.6|2894.4|37
1720784700000|2024-07-12 11:45:00|2896.3|2895.1|2896.8|2895.6|2897.1|2895.9|2896.3|2895.1|28
1720785000000|2024-07-12 11:50:00|2896.6|2895.4|2896.1|2894.9|2897.1|2895.9|2896.1|2894.9|62
1720785300000|2024-07-12 11:55:00|2895.8|2894.6|2895.6|2894.4|2896.1|2894.9|2895.6|2894.4|65
1720785600000|2024-07-12 12:00:00|2895.1|2893.9|2895.1|2893.9|2895.6|2894.4|2894.3|2893.1|84
1720785900000|2024-07-12 12:05:00|2894.8|2893.6|2892.6|2891.4|2895.1|2893.9|2891.1|2889.9|188
1720786200000|2024-07-12 12:10:00|2893.1|2891.9|2892.1|2890.9|2893.3|2892.1|2892.1|2890.9|40
1720786500000|2024-07-12 12:15:00|2892.6|2891.4|2891.6|2890.4|2892.6|2891.4|2891.1|2889.9|59
1720786800000|2024-07-12 12:20:00|2891.1|2889.9|2887.1|2885.9|2891.1|2889.9|2886.6|2885.4|215
1720787100000|2024-07-12 12:25:00|2887.3|2886.1|2887.3|2886.1|2889.1|2887.9|2886.6|2885.4|64
1720787400000|2024-07-12 12:30:00|2887.6|2886.4|2892.6|2891.4|2893.8|2892.6|2885.6|2884.4|183
1720787700000|2024-07-12 12:35:00|2892.3|2891.1|2891.6|2890.4|2893.1|2891.9|2891.1|2889.9|52
1720788000000|2024-07-12 12:40:00|2891.3|2890.1|2894.6|2893.4|2895.6|2894.4|2890.8|2889.6|117
1720788300000|2024-07-12 12:45:00|2894.1|2892.9|2895.1|2893.9|2895.6|2894.4|2892.8|2891.6|69
1720788600000|2024-07-12 12:50:00|2894.6|2893.4|2893.6|2892.4|2894.6|2893.4|2892.6|2891.4|33
1720788900000|2024-07-12 12:55:00|2893.3|2892.1|2895.6|2894.4|2895.6|2894.4|2893.1|2891.9|38
1720789200000|2024-07-12 13:00:00|2895.8|2894.6|2895.6|2894.4|2896.1|2894.9|2894.6|2893.4|48
1720789500000|2024-07-12 13:05:00|2895.3|2894.1|2888.3|2887.1|2896.1|2894.9|2888.1|2886.9|289
1720789800000|2024-07-12 13:10:00|2888.1|2886.9|2887.6|2886.4|2890.1|2888.9|2885.6|2884.4|331
1720790100000|2024-07-12 13:15:00|2887.3|2886.1|2889.1|2887.9|2890.1|2888.9|2887.1|2885.9|154
1720790400000|2024-07-12 13:20:00|2889.3|2888.1|2893.1|2891.9|2893.1|2891.9|2888.6|2887.4|117
1720790700000|2024-07-12 13:25:00|2893.3|2892.1|2894.6|2893.4|2895.1|2893.9|2892.1|2890.9|94
1720791000000|2024-07-12 13:30:00|2894.8|2893.6|2897.1|2895.9|2897.6|2896.4|2893.8|2892.6|182
1720791300000|2024-07-12 13:35:00|2897.3|2896.1|2897.1|2895.9|2898.1|2896.9|2896.1|2894.9|54
1720791600000|2024-07-12 13:40:00|2897.6|2896.4|2897.6|2896.4|2900.1|2898.9|2897.6|2896.4|59
1720791900000|2024-07-12 13:45:00|2897.1|2895.9|2899.1|2897.9|2900.1|2898.9|2896.6|2895.4|70
1720792200000|2024-07-12 13:50:00|2898.8|2897.6|2901.1|2899.9|2901.6|2900.4|2898.1|2896.9|154
1720792500000|2024-07-12 13:55:00|2900.8|2899.6|2899.3|2898.1|2901.1|2899.9|2899.1|2897.9|88
1720792800000|2024-07-12 14:00:00|2899.6|2898.4|2900.3|2899.1|2902.1|2900.9|2899.6|2898.4|80
1720793100000|2024-07-12 14:05:00|2900.6|2899.4|2902.6|2901.4|2903.1|2901.9|2900.1|2898.9|65
1720793400000|2024-07-12 14:10:00|2902.8|2901.6|2900.6|2899.4|2903.6|2902.4|2897.6|2896.4|294
1720793700000|2024-07-12 14:15:00|2900.3|2899.1|2900.1|2898.9|2901.1|2899.9|2898.1|2896.9|134
1720794000000|2024-07-12 14:20:00|2899.8|2898.6|2901.1|2899.9|2901.1|2899.9|2899.6|2898.4|46
1720794300000|2024-07-12 14:25:00|2901.6|2900.4|2901.6|2900.4|2902.3|2901.1|2901.1|2899.9|52
1720794600000|2024-07-12 14:30:00|2901.8|2900.6|2903.6|2902.4|2904.1|2902.9|2901.8|2900.6|60
1720794900000|2024-07-12 14:35:00|2903.3|2902.1|2901.6|2900.4|2903.6|2902.4|2900.1|2898.9|227
1720795200000|2024-07-12 14:40:00|2901.8|2900.6|2902.1|2900.9|2902.1|2900.9|2900.6|2899.4|67
1720795500000|2024-07-12 14:45:00|2901.6|2900.4|2901.6|2900.4|2901.6|2900.4|2900.6|2899.4|86
1720795800000|2024-07-12 14:50:00|2901.3|2900.1|2900.1|2898.9|2902.1|2900.9|2900.1|2898.9|169
1720796100000|2024-07-12 14:55:00|2900.6|2899.4|2902.6|2901.4|2902.6|2901.4|2900.6|2899.4|68
1720796400000|2024-07-12 15:00:00|2902.8|2901.6|2902.6|2901.4|2904.6|2903.4|2901.6|2900.4|159
1720796700000|2024-07-12 15:05:00|2903.1|2901.9|2902.6|2901.4|2903.6|2902.4|2901.6|2900.4|114
1720797000000|2024-07-12 15:10:00|2903.1|2901.9|2902.6|2901.4|2903.1|2901.9|2902.6|2901.4|46
1720797300000|2024-07-12 15:15:00|2901.6|2900.4|2904.1|2902.9|2904.1|2902.9|2900.6|2899.4|146
1720797600000|2024-07-12 15:20:00|2903.6|2902.4|2903.8|2902.6|2904.1|2902.9|2902.6|2901.4|27
1720797900000|2024-07-12 15:25:00|2904.1|2902.9|2904.1|2902.9|2904.6|2903.4|2903.6|2902.4|95
1720798200000|2024-07-12 15:30:00|2904.3|2903.1|2903.1|2901.9|2905.1|2903.9|2902.8|2901.6|105
1720798500000|2024-07-12 15:35:00|2903.6|2902.4|2904.1|2902.9|2904.6|2903.4|2902.6|2901.4|71
1720798800000|2024-07-12 15:40:00|2903.6|2902.4|2903.3|2902.1|2904.6|2903.4|2903.3|2902.1|49
1720799100000|2024-07-12 15:45:00|2903.6|2902.4|2903.1|2901.9|2903.6|2902.4|2903.1|2901.9|18
1720799400000|2024-07-12 15:50:00|2903.3|2902.1|2903.6|2902.4|2905.1|2903.9|2903.1|2901.9|89
1720799700000|2024-07-12 15:55:00|2903.3|2902.1|2900.1|2898.9|2903.6|2902.4|2900.1|2898.9|151
1720800000000|2024-07-12 16:00:00|2899.6|2898.4|2902.1|2900.9|2903.1|2901.9|2899.3|2898.1|140
1720800300000|2024-07-12 16:05:00|2902.3|2901.1|2901.6|2900.4|2902.6|2901.4|2901.1|2899.9|117
1720800600000|2024-07-12 16:10:00|2901.1|2899.9|2900.6|2899.4|2902.1|2900.9|2900.6|2899.4|77
1720800900000|2024-07-12 16:15:00|2901.1|2899.9|2903.6|2902.4|2904.1|2902.9|2901.1|2899.9|70
1720801200000|2024-07-12 16:20:00|2904.1|2902.9|2905.1|2903.9|2905.3|2904.1|2903.6|2902.4|79
1720801500000|2024-07-12 16:25:00|2904.8|2903.6|2905.6|2904.4|2906.1|2904.9|2903.6|2902.4|123
1720801800000|2024-07-12 16:30:00|2905.3|2904.1|2903.1|2901.9|2905.6|2904.4|2902.6|2901.4|52
1720802100000|2024-07-12 16:35:00|2903.6|2902.4|2903.8|2902.6|2904.6|2903.4|2903.1|2901.9|39
1720802400000|2024-07-12 16:40:00|2904.1|2902.9|2903.6|2902.4|2904.6|2903.4|2903.1|2901.9|70
1720802700000|2024-07-12 16:45:00|2903.8|2902.6|2902.6|2901.4|2904.6|2903.4|2902.6|2901.4|112
1720803000000|2024-07-12 16:50:00|2902.1|2900.9|2902.8|2901.6|2902.8|2901.6|2901.6|2900.4|7
1720803300000|2024-07-12 16:55:00|2902.6|2901.4|2902.1|2900.9|2902.6|2901.4|2901.6|2900.4|15
1720803600000|2024-07-12 17:00:00|2901.8|2900.6|2904.6|2903.4|2905.1|2903.9|2901.6|2900.4|246
1720803900000|2024-07-12 17:05:00|2904.1|2902.9|2904.6|2903.4|2904.8|2903.6|2903.6|2902.4|12
1720804200000|2024-07-12 17:10:00|2904.8|2903.6|2905.1|2903.9|2905.6|2904.4|2904.8|2903.6|21
1720804500000|2024-07-12 17:15:00|2905.6|2904.4|2906.3|2905.1|2906.6|2905.4|2905.3|2904.1|15
1720804800000|2024-07-12 17:20:00|2906.1|2904.9|2906.3|2905.1|2906.6|2905.4|2905.6|2904.4|7
1720805100000|2024-07-12 17:25:00|2906.6|2905.4|2906.3|2905.1|2906.6|2905.4|2905.6|2904.4|49
1720805400000|2024-07-12 17:30:00|2906.1|2904.9|2907.6|2906.4|2907.6|2906.4|2905.8|2904.6|21
1720805700000|2024-07-12 17:35:00|2907.1|2905.9|2908.3|2907.1|2908.6|2907.4|2907.1|2905.9|31
1720806000000|2024-07-12 17:40:00|2908.1|2906.9|2909.6|2908.4|2909.8|2908.6|2908.1|2906.9|48
1720806300000|2024-07-12 17:45:00|2909.1|2907.9|2911.1|2909.9|2911.1|2909.9|2909.1|2907.9|52
1720806600000|2024-07-12 17:50:00|2910.6|2909.4|2910.6|2909.4|2911.1|2909.9|2910.1|2908.9|19
1720806900000|2024-07-12 17:55:00|2911.1|2909.9|2909.6|2908.4|2911.1|2909.9|2909.1|2907.9|27
1720807200000|2024-07-12 18:00:00|2909.1|2907.9|2909.6|2908.4|2909.8|2908.6|2908.6|2907.4|14
1720807500000|2024-07-12 18:05:00|2910.1|2908.9|2909.6|2908.4|2910.1|2908.9|2908.6|2907.4|43
1720807800000|2024-07-12 18:10:00|2909.8|2908.6|2909.6|2908.4|2910.1|2908.9|2909.1|2907.9|33
1720808100000|2024-07-12 18:15:00|2909.1|2907.9|2909.3|2908.1|2910.1|2908.9|2909.1|2907.9|31
1720808400000|2024-07-12 18:20:00|2909.1|2907.9|2907.8|2906.6|2909.6|2908.4|2907.6|2906.4|44
1720808700000|2024-07-12 18:25:00|2908.1|2906.9|2907.6|2906.4|2908.1|2906.9|2907.1|2905.9|35
1720809000000|2024-07-12 18:30:00|2907.8|2906.6|2906.6|2905.4|2907.8|2906.6|2906.6|2905.4|9
1720809300000|2024-07-12 18:35:00|2906.3|2905.1|2907.1|2905.9|2907.1|2905.9|2906.1|2904.9|10
1720809600000|2024-07-12 18:40:00|2906.6|2905.4|2906.6|2905.4|2907.1|2905.9|2906.6|2905.4|18
1720809900000|2024-07-12 18:45:00|2907.1|2905.9|2907.1|2905.9|2907.3|2906.1|2906.6|2905.4|27
1720810200000|2024-07-12 18:50:00|2906.6|2905.4|2906.1|2904.9|2906.6|2905.4|2906.1|2904.9|12
1720810500000|2024-07-12 18:55:00|2906.3|2905.1|2907.6|2906.4|2907.6|2906.4|2906.3|2905.1|6
1720810800000|2024-07-12 19:00:00|2907.3|2906.1|2907.1|2905.9|2907.6|2906.4|2907.1|2905.9|6
1720811100000|2024-07-12 19:05:00|2907.3|2906.1|2906.6|2905.4|2907.6|2906.4|2906.6|2905.4|16
1720811400000|2024-07-12 19:10:00|2906.3|2905.1|2906.6|2905.4|2906.6|2905.4|2905.1|2903.9|29
1720811700000|2024-07-12 19:15:00|2906.3|2905.1|2905.6|2904.4|2906.6|2905.4|2905.6|2904.4|20
1720812000000|2024-07-12 19:20:00|2905.3|2904.1|2904.6|2903.4|2905.6|2904.4|2904.6|2903.4|16
1720812300000|2024-07-12 19:25:00|2905.1|2903.9|2906.6|2905.4|2906.6|2905.4|2905.1|2903.9|12
1720812600000|2024-07-12 19:30:00|2906.1|2904.9|2904.6|2903.4|2906.1|2904.9|2902.6|2901.4|88
1720812900000|2024-07-12 19:35:00|2904.8|2903.6|2902.6|2901.4|2905.1|2903.9|2901.6|2900.4|93
1720813200000|2024-07-12 19:40:00|2902.8|2901.6|2900.6|2899.4|2902.8|2901.6|2900.1|2898.9|47
1720813500000|2024-07-12 19:45:00|2901.1|2899.9|2900.1|2898.9|2901.1|2899.9|2899.1|2897.9|115
1720813800000|2024-07-12 19:50:00|2899.6|2898.4|2900.1|2898.9|2900.1|2898.9|2895.6|2894.4|210
1720814100000|2024-07-12 19:55:00|2899.6|2898.4|2900.6|2899.4|2900.6|2899.4|2897.6|2896.4|144
1720814400000|2024-07-12 20:00:00|2900.1|2898.9|2900.3|2899.1|2900.8|2899.6|2899.1|2897.9|30
1720814700000|2024-07-12 20:05:00|2900.1|2898.9|2900.6|2899.4|2900.6|2899.4|2900.1|2898.9|14
1720815000000|2024-07-12 20:10:00|2900.3|2899.1|2898.8|2897.6|2900.6|2899.4|2898.3|2897.1|24
1720815300000|2024-07-12 20:15:00|2898.6|2897.4|2899.1|2897.9|2899.1|2897.9|2898.6|2897.4|1
1720815600000|2024-07-12 20:20:00|2899.3|2898.1|2898.8|2897.6|2899.3|2898.1|2898.6|2897.4|23
1720815900000|2024-07-12 20:25:00|2898.3|2897.1|2898.3|2897.1|2898.3|2897.1|2897.8|2896.6|10
1720816200000|2024-07-12 20:30:00|2898.1|2896.9|2899.1|2897.9|2899.8|2898.6|2898.1|2896.9|5
1720816500000|2024-07-12 20:35:00|2898.8|2897.6|2899.3|2898.1|2899.3|2898.1|2898.8|2897.6|9
1720816800000|2024-07-12 20:40:00|2899.1|2897.9|2899.1|2897.9|2899.3|2898.1|2899.1|2897.9|1
1720817100000|2024-07-12 20:45:00|2898.6|2897.4|2896.8|2895.6|2898.6|2897.4|2896.6|2895.4|32
1720817400000|2024-07-12 20:50:00|2896.6|2895.4|2898.9|2896.9|2898.9|2896.9|2895.8|2894.6|22
1720817700000|2024-07-12 20:55:00|2898.7|2896.7|2899|2897|2899.4|2897.4|2898.2|2896.2|0
1720994400000|2024-07-14 22:00:00|2895.6|2893.6|2894.8|2892.8|2895.8|2893.8|2894.4|2892.4|0
1720994700000|2024-07-14 22:05:00|2894.9|2892.9|2890.4|2888.4|2895.1|2893.1|2890|2888|0
1720995000000|2024-07-14 22:10:00|2890.3|2888.3|2892.8|2890.8|2893.4|2891.4|2888.3|2886.3|0
1720995300000|2024-07-14 22:15:00|2892.9|2890.9|2891.5|2889.5|2892.9|2890.9|2890.2|2888.2|0
1720995600000|2024-07-14 22:20:00|2891.4|2889.4|2895.1|2893.1|2895.2|2893.2|2891.3|2889.3|0
1720995900000|2024-07-14 22:25:00|2895.2|2893.2|2895.8|2893.8|2895.8|2893.8|2895.1|2893.1|0
1720996200000|2024-07-14 22:30:00|2895.6|2893.6|2896.5|2894.5|2896.6|2894.6|2895.5|2893.5|0
1720996500000|2024-07-14 22:35:00|2896.4|2894.4|2892.2|2890.2|2896.6|2894.6|2892.2|2890.2|0
1720996800000|2024-07-14 22:40:00|2892|2890|2891.6|2889.6|2892.4|2890.4|2891.2|2889.2|0
1720997100000|2024-07-14 22:45:00|2891.7|2889.7|2892.5|2890.5|2893.4|2891.4|2891.7|2889.7|0
1720997400000|2024-07-14 22:50:00|2892.6|2890.6|2893.6|2891.6|2893.6|2891.6|2892.6|2890.6|0
1720997700000|2024-07-14 22:55:00|2893.7|2891.7|2894.3|2892.3|2894.3|2892.3|2893.7|2891.7|0
1720998000000|2024-07-14 23:00:00|2894.5|2892.5|2894.2|2892.2|2894.6|2892.6|2894.2|2892.2|0
1720998300000|2024-07-14 23:05:00|2894.1|2892.1|2892.9|2890.9|2894.1|2892.1|2892.9|2890.9|0
1720998600000|2024-07-14 23:10:00|2893|2891|2893.1|2891.1|2893.2|2891.2|2892.7|2890.7|0
1720998900000|2024-07-14 23:15:00|2893.2|2891.2|2894.8|2892.8|2894.8|2892.8|2893.1|2891.1|0
1720999200000|2024-07-14 23:20:00|2894.7|2892.7|2894.6|2892.6|2894.8|2892.8|2893.9|2891.9|0
1720999500000|2024-07-14 23:25:00|2894.8|2892.8|2894.7|2892.7|2894.8|2892.8|2893.9|2891.9|0
1720999800000|2024-07-14 23:30:00|2894.8|2892.8|2897.4|2895.4|2897.8|2895.8|2894.7|2892.7|0
1721000100000|2024-07-14 23:35:00|2897.3|2895.3|2896.2|2894.2|2897.5|2895.5|2896.2|2894.2|0
1721000400000|2024-07-14 23:40:00|2896.3|2894.3|2898.4|2896.4|2898.6|2896.6|2894.3|2892.3|0
1721000700000|2024-07-14 23:45:00|2898.6|2896.6|2901.8|2900.6|2902.3|2901.1|2898.6|2896.6|113
1721001000000|2024-07-14 23:50:00|2901.6|2900.4|2906.3|2905.1|2906.3|2905.1|2900.8|2899.6|98
1721001300000|2024-07-14 23:55:00|2906.1|2904.9|2907.8|2906.6|2907.8|2906.6|2906.1|2904.9|55
1721001600000|2024-07-15 00:00:00|2907.6|2906.8|2908.9|2908.1|2908.9|2908.1|2905.9|2905.1|169
1721001900000|2024-07-15 00:05:00|2908.4|2907.6|2908.6|2907.8|2910.4|2909.6|2907.9|2907.1|241
1721002200000|2024-07-15 00:10:00|2908.4|2907.6|2909.4|2908.6|2911.4|2910.6|2908.4|2907.6|179
1721002500000|2024-07-15 00:15:00|2909.1|2908.3|2908.4|2907.6|2909.1|2908.3|2907.4|2906.6|90
1721002800000|2024-07-15 00:20:00|2908.1|2907.3|2907.9|2907.1|2908.9|2908.1|2907.4|2906.6|52
1721003100000|2024-07-15 00:25:00|2908.1|2907.3|2909.9|2909.1|2909.9|2909.1|2907.9|2907.1|41
1721003400000|2024-07-15 00:30:00|2910.1|2909.3|2909.6|2908.8|2910.9|2910.1|2909.4|2908.6|26
1721003700000|2024-07-15 00:35:00|2909.9|2909.1|2910.9|2910.1|2911.1|2910.3|2909.6|2908.8|20
1721004000000|2024-07-15 00:40:00|2910.4|2909.6|2909.9|2909.1|2911.1|2910.3|2909.9|2909.1|21
1721004300000|2024-07-15 00:45:00|2908.9|2908.1|2908.6|2907.8|2909.9|2909.1|2908.4|2907.6|62
1721004600000|2024-07-15 00:50:00|2908.4|2907.6|2906.4|2905.6|2908.6|2907.8|2905.9|2905.1|63
1721004900000|2024-07-15 00:55:00|2905.9|2905.1|2905.9|2905.1|2906.4|2905.6|2904.4|2903.6|64
1721005200000|2024-07-15 01:00:00|2905.4|2904.6|2905.4|2904.6|2905.9|2905.1|2903.9|2903.1|55
1721005500000|2024-07-15 01:05:00|2905.6|2904.8|2904.4|2903.6|2905.6|2904.8|2904.4|2903.6|51
1721005800000|2024-07-15 01:10:00|2904.1|2903.3|2902.9|2902.1|2904.4|2903.6|2902.9|2902.1|100
1721006100000|2024-07-15 01:15:00|2903.1|2902.3|2903.4|2902.6|2903.6|2902.8|2902.9|2902.1|15
1721006400000|2024-07-15 01:20:00|2903.1|2902.3|2903.9|2903.1|2903.9|2903.1|2902.4|2901.6|30
1721006700000|2024-07-15 01:25:00|2904.4|2903.6|2904.9|2904.1|2906.4|2905.6|2904.1|2903.3|82
1721007000000|2024-07-15 01:30:00|2904.6|2903.8|2903.9|2903.1|2905.9|2905.1|2903.9|2903.1|46
1721007300000|2024-07-15 01:35:00|2903.4|2902.6|2903.9|2903.1|2904.1|2903.3|2902.4|2901.6|36
1721007600000|2024-07-15 01:40:00|2903.6|2902.8|2904.4|2903.6|2904.4|2903.6|2903.4|2902.6|31
1721007900000|2024-07-15 01:45:00|2903.9|2903.1|2903.4|2902.6|2904.4|2903.6|2903.4|2902.6|20
1721008200000|2024-07-15 01:50:00|2903.9|2903.1|2903.9|2903.1|2904.4|2903.6|2903.4|2902.6|12
1721008500000|2024-07-15 01:55:00|2903.6|2902.8|2902.4|2901.6|2903.6|2902.8|2901.9|2901.1|31
1721008800000|2024-07-15 02:00:00|2901.9|2901.1|2902.9|2902.1|2903.9|2903.1|2901.9|2901.1|26
1721009100000|2024-07-15 02:05:00|2902.4|2901.6|2904.9|2904.1|2904.9|2904.1|2902.4|2901.6|29
1721009400000|2024-07-15 02:10:00|2904.6|2903.8|2904.4|2903.6|2905.9|2905.1|2904.4|2903.6|38
1721009700000|2024-07-15 02:15:00|2904.1|2903.3|2903.4|2902.6|2904.1|2903.3|2902.4|2901.6|21
1721010000000|2024-07-15 02:20:00|2903.6|2902.8|2904.4|2903.6|2904.6|2903.8|2903.6|2902.8|18
1721010300000|2024-07-15 02:25:00|2904.6|2903.8|2905.4|2904.6|2905.4|2904.6|2904.4|2903.6|24
1721010600000|2024-07-15 02:30:00|2905.1|2904.3|2904.9|2904.1|2905.4|2904.6|2904.4|2903.6|15
1721010900000|2024-07-15 02:35:00|2905.1|2904.3|2904.4|2903.6|2905.4|2904.6|2904.4|2903.6|7
1721011200000|2024-07-15 02:40:00|2904.6|2903.8|2902.9|2902.1|2904.9|2904.1|2902.9|2902.1|24
1721011500000|2024-07-15 02:45:00|2903.1|2902.3|2901.4|2900.6|2903.1|2902.3|2901.4|2900.6|16
1721011800000|2024-07-15 02:50:00|2901.1|2900.3|2901.9|2901.1|2901.9|2901.1|2900.9|2900.1|20
1721012100000|2024-07-15 02:55:00|2901.4|2900.6|2901.9|2901.1|2902.4|2901.6|2901.4|2900.6|21
1721012400000|2024-07-15 03:00:00|2901.4|2900.6|2900.9|2900.1|2901.4|2900.6|2900.4|2899.6|27
1721012700000|2024-07-15 03:05:00|2901.4|2900.6|2901.9|2901.1|2901.9|2901.1|2900.9|2900.1|22
1721013000000|2024-07-15 03:10:00|2902.1|2901.3|2900.9|2900.1|2902.4|2901.6|2900.9|2900.1|20
1721013300000|2024-07-15 03:15:00|2900.6|2899.8|2900.4|2899.6|2900.6|2899.8|2899.9|2899.1|19
1721013600000|2024-07-15 03:20:00|2899.9|2899.1|2900.9|2900.1|2901.1|2900.3|2899.9|2899.1|13
1721013900000|2024-07-15 03:25:00|2901.4|2900.6|2900.9|2900.1|2901.4|2900.6|2900.6|2899.8|7
1721014200000|2024-07-15 03:30:00|2900.6|2899.8|2899.9|2899.1|2900.9|2900.1|2899.9|2899.1|33
1721014500000|2024-07-15 03:35:00|2900.4|2899.6|2899.9|2899.1|2900.4|2899.6|2899.4|2898.6|39
1721014800000|2024-07-15 03:40:00|2899.6|2898.8|2898.9|2898.1|2899.6|2898.8|2898.9|2898.1|26
1721015100000|2024-07-15 03:45:00|2899.1|2898.3|2899.4|2898.6|2899.4|2898.6|2898.4|2897.6|71
1721015400000|2024-07-15 03:50:00|2899.1|2898.3|2899.4|2898.6|2899.4|2898.6|2898.9|2898.1|16
1721015700000|2024-07-15 03:55:00|2899.1|2898.3|2899.4|2898.6|2899.4|2898.6|2898.9|2898.1|16
1721016000000|2024-07-15 04:00:00|||||||||2
1721016300000|2024-07-15 04:05:00|2899.6|2898.8|2899.9|2899.1|2900.4|2899.6|2899.4|2898.6|13
1721016600000|2024-07-15 04:10:00|2900.4|2899.6|2900.6|2899.8|2900.6|2899.8|2900.4|2899.6|16
1721016900000|2024-07-15 04:15:00|2900.4|2899.6|2900.9|2900.1|2901.4|2900.6|2900.4|2899.6|18
1721017200000|2024-07-15 04:20:00|2901.1|2900.3|2900.9|2900.1|2901.4|2900.6|2900.4|2899.6|25
1721017500000|2024-07-15 04:25:00|2900.4|2899.6|2900.4|2899.6|2900.4|2899.6|2900.4|2899.6|17
1721017800000|2024-07-15 04:30:00|2900.6|2899.8|2901.9|2901.1|2901.9|2901.1|2900.6|2899.8|28
1721018100000|2024-07-15 04:35:00|2901.4|2900.6|2901.4|2900.6|2901.6|2900.8|2901.1|2900.3|27
1721018400000|2024-07-15 04:40:00|2901.6|2900.8|2901.9|2901.1|2902.4|2901.6|2901.6|2900.8|13
1721018700000|2024-07-15 04:45:00|2901.6|2900.8|2901.9|2901.1|2901.9|2901.1|2901.4|2900.6|7
1721019000000|2024-07-15 04:50:00|2902.1|2901.3|2902.4|2901.6|2902.4|2901.6|2901.9|2901.1|6
1721019300000|2024-07-15 04:55:00|2902.6|2901.8|2902.4|2901.6|2902.6|2901.8|2902.1|2901.3|11
1721019600000|2024-07-15 05:00:00|2902.1|2901.3|2901.9|2901.1|2902.4|2901.6|2901.9|2901.1|17
1721019900000|2024-07-15 05:05:00|2901.4|2900.6|2901.4|2900.6|2901.4|2900.6|2900.9|2900.1|15
1721020200000|2024-07-15 05:10:00|2901.9|2901.1|2901.4|2900.6|2902.1|2901.3|2901.4|2900.6|30
1721020500000|2024-07-15 05:15:00|2901.1|2900.3|2899.4|2898.6|2901.4|2900.6|2899.4|2898.6|38
1721020800000|2024-07-15 05:20:00|2899.9|2899.1|2898.9|2898.1|2899.9|2899.1|2898.6|2897.8|54
1721021100000|2024-07-15 05:25:00|2898.4|2897.6|2898.4|2897.6|2898.6|2897.8|2898.4|2897.6|58
1721021400000|2024-07-15 05:30:00|2897.9|2897.1|2895.9|2895.1|2897.9|2897.1|2895.9|2895.1|135
1721021700000|2024-07-15 05:35:00|2896.1|2895.3|2895.9|2895.1|2896.4|2895.6|2895.9|2895.1|62
1721022000000|2024-07-15 05:40:00|2896.1|2895.3|2896.4|2895.6|2896.9|2896.1|2895.9|2895.1|76
1721022300000|2024-07-15 05:45:00|2895.9|2895.1|2895.9|2895.1|2896.4|2895.6|2895.9|2895.1|75
1721022600000|2024-07-15 05:50:00|2896.1|2895.3|2897.4|2896.6|2897.4|2896.6|2896.1|2895.3|66
1721022900000|2024-07-15 05:55:00|2896.9|2896.1|2896.9|2896.1|2898.9|2898.1|2896.9|2896.1|227
1721023200000|2024-07-15 06:00:00|2897.1|2896.3|2896.9|2896.1|2897.9|2897.1|2896.1|2895.3|119
1721023500000|2024-07-15 06:05:00|2896.6|2895.8|2897.7|2895.7|2897.8|2896.8|2896.6|2895.7|22
1721023800000|2024-07-15 06:10:00|2897.8|2895.8|2898.9|2896.9|2898.9|2896.9|2897.7|2895.7|0
1721024100000|2024-07-15 06:15:00|2899|2897|2899.8|2897.8|2900|2898|2898.4|2896.4|46
1721024400000|2024-07-15 06:20:00|2900|2898|2899.1|2897.1|2900.3|2898.3|2899|2897|0
1721024700000|2024-07-15 06:25:00|2899|2897|2899.1|2897.1|2899.2|2897.2|2898.9|2896.9|0
1721025000000|2024-07-15 06:30:00|2899.3|2897.3|2899.2|2897.2|2899.4|2897.4|2899.1|2897.1|0
1721025300000|2024-07-15 06:35:00|2899.4|2897.4|2899.8|2897.8|2899.8|2897.8|2899.2|2897.2|0
1721025600000|2024-07-15 06:40:00|2899.9|2897.9|2899.8|2897.8|2900.1|2898.1|2899.5|2897.5|0
1721025900000|2024-07-15 06:45:00|2899.6|2897.6|2899.6|2897.6|2899.6|2897.6|2899.4|2897.4|0
1721026200000|2024-07-15 06:50:00|2899.5|2897.5|2899.8|2897.8|2899.8|2897.8|2899.4|2897.4|0
1721026500000|2024-07-15 06:55:00|2899.7|2897.7|2899.9|2897.9|2899.9|2897.9|2899|2897|0
1721026800000|2024-07-15 07:00:00|2899.7|2897.7|2899.4|2897.4|2899.9|2897.9|2899.1|2897.1|0
1721027100000|2024-07-15 07:05:00|2899.3|2897.3|2898.4|2896.4|2899.6|2897.6|2898.3|2896.3|0
1721027400000|2024-07-15 07:10:00|2898.2|2896.2|2898.2|2896.2|2898.6|2896.6|2898.2|2896.2|0
1721027700000|2024-07-15 07:15:00|2898.5|2896.5|2898.7|2896.7|2899|2897|2898.3|2896.3|0
1721028000000|2024-07-15 07:20:00|2899|2897|2898.9|2896.9|2899.7|2897.7|2898.8|2896.8|0
1721028300000|2024-07-15 07:25:00|2899|2897|2898.8|2896.8|2899.3|2897.3|2898.5|2896.5|0
1721028600000|2024-07-15 07:30:00|2900.3|2899.1|2898.3|2897.1|2901.6|2900.4|2897.6|2896.4|228
1721028900000|2024-07-15 07:35:00|2898.1|2896.9|2898.6|2897.4|2898.6|2897.4|2897.6|2896.4|80
1721029200000|2024-07-15 07:40:00|2898.1|2896.9|2897.6|2896.4|2898.1|2896.9|2896.6|2895.4|32
1721029500000|2024-07-15 07:45:00|2897.3|2896.1|2897.6|2896.4|2898.1|2896.9|2897.1|2895.9|31
1721029800000|2024-07-15 07:50:00|2897.3|2896.1|2898.3|2897.1|2898.3|2897.1|2897.3|2896.1|12
1721030100000|2024-07-15 07:55:00|2898.6|2897.4|2899.8|2898.6|2899.8|2898.6|2897.8|2896.6|5
1721030400000|2024-07-15 08:00:00|2899.6|2898.4|2900.6|2899.4|2900.6|2899.4|2899.6|2898.4|17
1721030700000|2024-07-15 08:05:00|2901.1|2899.9|2901.1|2899.9|2901.6|2900.4|2900.6|2899.4|26
1721031000000|2024-07-15 08:10:00|2901.6|2900.4|2901.8|2900.6|2902.1|2900.9|2901.6|2900.4|12
1721031300000|2024-07-15 08:15:00|2902.1|2900.9|2903.1|2901.9|2903.1|2901.9|2901.6|2900.4|8
1721031600000|2024-07-15 08:20:00|2902.6|2901.4|2901.6|2900.4|2902.6|2901.4|2901.6|2900.4|12
1721031900000|2024-07-15 08:25:00|2901.3|2900.1|2900.6|2899.4|2901.3|2900.1|2900.6|2899.4|14
1721032200000|2024-07-15 08:30:00|2900.3|2899.1|2902.3|2901.1|2902.6|2901.4|2900.1|2898.9|44
1721032500000|2024-07-15 08:35:00|2902.6|2901.4|2903.1|2901.9|2903.6|2902.4|2902.6|2901.4|14
1721032800000|2024-07-15 08:40:00|2903.3|2902.1|2902.1|2900.9|2903.3|2902.1|2902.1|2900.9|11
1721033100000|2024-07-15 08:45:00|2901.6|2900.4|2902.1|2900.9|2902.6|2901.4|2901.6|2900.4|39
1721033400000|2024-07-15 08:50:00|2901.6|2900.4|2901.6|2900.4|2901.6|2900.4|2900.6|2899.4|9
1721033700000|2024-07-15 08:55:00|2901.1|2899.9|2901.1|2899.9|2901.1|2899.9|2900.6|2899.4|22
1721034000000|2024-07-15 09:00:00|2900.8|2899.6|2901.6|2900.4|2901.6|2900.4|2900.1|2898.9|8
1721034300000|2024-07-15 09:05:00|2901.1|2899.9|2902.3|2901.1|2902.3|2901.1|2901.1|2899.9|22
1721034600000|2024-07-15 09:10:00|2902.1|2900.9|2902.8|2901.6|2902.8|2901.6|2902.1|2900.9|27
1721034900000|2024-07-15 09:15:00|2902.6|2901.4|2903.6|2902.4|2903.6|2902.4|2902.6|2901.4|42
1721035200000|2024-07-15 09:20:00|2904.1|2902.9|2904.1|2902.9|2904.6|2903.4|2904.1|2902.9|19
1721035500000|2024-07-15 09:25:00|2904.6|2903.4|2904.6|2903.4|2904.6|2903.4|2904.1|2902.9|11
1721035800000|2024-07-15 09:30:00|2904.3|2903.1|2904.6|2903.4|2904.6|2903.4|2904.1|2902.9|15
1721036100000|2024-07-15 09:35:00|2904.8|2903.6|2904.1|2902.9|2905.1|2903.9|2904.1|2902.9|7
1721036400000|2024-07-15 09:40:00|2903.8|2902.6|2904.1|2902.9|2904.6|2903.4|2903.6|2902.4|24
1721036700000|2024-07-15 09:45:00|2903.6|2902.4|2904.1|2902.9|2904.1|2902.9|2903.6|2902.4|16
1721037000000|2024-07-15 09:50:00|2903.6|2902.4|2903.6|2902.4|2903.6|2902.4|2903.6|2902.4|18
1721037300000|2024-07-15 09:55:00|2903.8|2902.6|2904.1|2902.9|2904.1|2902.9|2903.6|2902.4|31
1721037600000|2024-07-15 10:00:00|2903.6|2902.4|2904.6|2903.4|2904.6|2903.4|2903.1|2901.9|22
1721037900000|2024-07-15 10:05:00|2904.3|2903.1|2904.6|2903.4|2905.6|2904.4|2904.3|2903.1|14
1721038200000|2024-07-15 10:10:00|2904.8|2903.6|2905.3|2904.1|2905.3|2904.1|2904.6|2903.4|0
1721038500000|2024-07-15 10:15:00|2905.1|2903.9|2905.1|2903.9|2905.6|2904.4|2905.1|2903.9|3
1721038800000|2024-07-15 10:20:00|2904.6|2903.4|2904.3|2903.1|2904.6|2903.4|2904.1|2902.9|15
1721039100000|2024-07-15 10:25:00|2904.6|2903.4|2904.6|2903.4|2904.6|2903.4|2904.1|2902.9|0
1721039400000|2024-07-15 10:30:00|2904.1|2902.9|2904.6|2903.4|2904.6|2903.4|2904.1|2902.9|23
1721039700000|2024-07-15 10:35:00|2905.1|2903.9|2904.6|2903.4|2905.3|2904.1|2904.6|2903.4|63
1721040000000|2024-07-15 10:40:00|||||||||13
1721040300000|2024-07-15 10:45:00|2904.3|2903.1|2903.6|2902.4|2904.6|2903.4|2903.6|2902.4|83
1721040600000|2024-07-15 10:50:00|2903.8|2902.6|2903.6|2902.4|2904.1|2902.9|2902.6|2901.4|88
1721040900000|2024-07-15 10:55:00|2903.1|2901.9|2902.8|2901.6|2903.1|2901.9|2902.6|2901.4|89
1721041200000|2024-07-15 11:00:00|2902.6|2901.4|2904.1|2902.9|2904.1|2902.9|2902.6|2901.4|7
1721041500000|2024-07-15 11:05:00|2904.3|2903.1|2904.1|2902.9|2904.3|2903.1|2904.1|2902.9|10
1721041800000|2024-07-15 11:10:00|2903.8|2902.6|2904.3|2903.1|2905.1|2903.9|2903.8|2902.6|63
1721042100000|2024-07-15 11:15:00|2904.1|2902.9|2905.6|2904.4|2905.6|2904.4|2904.1|2902.9|9
1721042400000|2024-07-15 11:20:00|2905.3|2904.1|2905.3|2904.1|2905.3|2904.1|2905.1|2903.9|14
1721042700000|2024-07-15 11:25:00|2905.6|2904.4|2906.1|2904.9|2906.1|2904.9|2905.6|2904.4|6
1721043000000|2024-07-15 11:30:00|2906.3|2905.1|2906.6|2905.4|2907.6|2906.4|2906.3|2905.1|44
1721043300000|2024-07-15 11:35:00|2906.8|2905.6|2906.1|2904.9|2907.1|2905.9|2906.1|2904.9|25
1721043600000|2024-07-15 11:40:00|2905.6|2904.4|2905.8|2904.6|2906.1|2904.9|2905.1|2903.9|34
1721043900000|2024-07-15 11:45:00|2905.6|2904.4|2906.3|2905.1|2906.3|2905.1|2905.6|2904.4|3
1721044200000|2024-07-15 11:50:00|2906.1|2904.9|2907.1|2905.9|2907.8|2906.6|2906.1|2904.9|25
1721044500000|2024-07-15 11:55:00|2906.6|2905.4|2905.6|2904.4|2907.1|2905.9|2905.6|2904.4|49
1721044800000|2024-07-15 12:00:00|2905.8|2904.6|2905.6|2904.4|2905.8|2904.6|2904.3|2903.1|31
1721045100000|2024-07-15 12:05:00|2905.8|2904.6|2905.1|2903.9|2905.8|2904.6|2905.1|2903.9|11
1721045400000|2024-07-15 12:10:00|2905.3|2904.1|2905.1|2903.9|2906.1|2904.9|2905.1|2903.9|25
1721045700000|2024-07-15 12:15:00|2905.3|2904.1|2905.1|2903.9|2905.3|2904.1|2905.1|2903.9|3
1721046000000|2024-07-15 12:20:00|2905.3|2904.1|2905.6|2904.4|2905.6|2904.4|2905.3|2904.1|1
1721046300000|2024-07-15 12:25:00|2905.8|2904.6|2905.6|2904.4|2905.8|2904.6|2905.6|2904.4|7
1721046600000|2024-07-15 12:30:00|2905.8|2904.6|2906.3|2905.1|2907.1|2905.9|2905.6|2904.4|70
1721046900000|2024-07-15 12:35:00|2906.1|2904.9|2905.6|2904.4|2906.1|2904.9|2905.1|2903.9|6
1721047200000|2024-07-15 12:40:00|2905.1|2903.9|2905.1|2903.9|2905.1|2903.9|2903.6|2902.4|64
1721047500000|2024-07-15 12:45:00|2905.6|2904.4|2903.6|2902.4|2905.6|2904.4|2903.6|2902.4|106
1721047800000|2024-07-15 12:50:00|2903.1|2901.9|2901.6|2900.4|2903.3|2902.1|2900.6|2899.4|80
1721048100000|2024-07-15 12:55:00|2901.3|2900.1|2900.6|2899.4|2901.3|2900.1|2900.6|2899.4|6
1721048400000|2024-07-15 13:00:00|2901.1|2899.9|2903.6|2902.4|2903.6|2902.4|2901.1|2899.9|36
1721048700000|2024-07-15 13:05:00|2903.8|2902.6|2903.6|2902.4|2904.3|2903.1|2903.6|2902.4|13
1721049000000|2024-07-15 13:10:00|2903.8|2902.6|2903.6|2902.4|2904.1|2902.9|2903.1|2901.9|31
1721049300000|2024-07-15 13:15:00|2903.1|2901.9|2904.1|2902.9|2904.1|2902.9|2903.1|2901.9|29
1721049600000|2024-07-15 13:20:00|2904.3|2903.1|2904.6|2903.4|2905.1|2903.9|2904.1|2902.9|21
1721049900000|2024-07-15 13:25:00|2904.8|2903.6|2904.1|2902.9|2905.1|2903.9|2904.1|2902.9|12
1721050200000|2024-07-15 13:30:00|2903.8|2902.6|2899.1|2897.9|2904.1|2902.9|2898.6|2897.4|135
1721050500000|2024-07-15 13:35:00|2899.6|2898.4|2899.8|2898.6|2900.1|2898.9|2898.6|2897.4|34
1721050800000|2024-07-15 13:40:00|2900.1|2898.9|2898.6|2897.4|2900.1|2898.9|2897.6|2896.4|49
1721051100000|2024-07-15 13:45:00|2898.3|2897.1|2897.6|2896.4|2900.6|2899.4|2897.6|2896.4|146
1721051400000|2024-07-15 13:50:00|2897.3|2896.1|2898.1|2896.9|2898.6|2897.4|2895.6|2894.4|45
1721051700000|2024-07-15 13:55:00|2897.6|2896.4|2895.6|2894.4|2898.6|2897.4|2895.6|2894.4|69
1721052000000|2024-07-15 14:00:00|2896.1|2894.9|2897.1|2895.9|2898.6|2897.4|2896.1|2894.9|79
1721052300000|2024-07-15 14:05:00|2897.6|2896.4|2899.1|2897.9|2899.1|2897.9|2896.6|2895.4|57
1721052600000|2024-07-15 14:10:00|2898.6|2897.4|2897.6|2896.4|2900.1|2898.9|2897.6|2896.4|64
1721052900000|2024-07-15 14:15:00|2897.8|2896.6|2897.6|2896.4|2898.6|2897.4|2897.1|2895.9|14
1721053200000|2024-07-15 14:20:00|2897.3|2896.1|2897.6|2896.4|2898.6|2897.4|2897.3|2896.1|13
1721053500000|2024-07-15 14:25:00|2897.1|2895.9|2897.6|2896.4|2897.6|2896.4|2897.1|2895.9|22
1721053800000|2024-07-15 14:30:00|2897.3|2896.1|2898.3|2897.1|2898.6|2897.4|2896.6|2895.4|17
1721054100000|2024-07-15 14:35:00|2898.1|2896.9|2897.1|2895.9|2899.1|2897.9|2897.1|2895.9|19
1721054400000|2024-07-15 14:40:00|2897.6|2896.4|2897.1|2895.9|2897.6|2896.4|2896.6|2895.4|48
1721054700000|2024-07-15 14:45:00|2896.6|2895.4|2896.8|2895.6|2897.3|2896.1|2895.6|2894.4|40
1721055000000|2024-07-15 14:50:00|2897.1|2895.9|2897.8|2896.6|2898.1|2896.9|2896.6|2895.4|22
1721055300000|2024-07-15 14:55:00|2898.1|2896.9|2896.6|2895.4|2898.1|2896.9|2896.6|2895.4|18
1721055600000|2024-07-15 15:00:00|2897.6|2896.4|2899.3|2898.1|2900.1|2898.9|2897.3|2896.1|198
1721055900000|2024-07-15 15:05:00|2899.6|2898.4|2901.1|2899.9|2901.1|2899.9|2899.6|2898.4|76
1721056200000|2024-07-15 15:10:00|2901.6|2900.4|2901.6|2900.4|2902.6|2901.4|2901.1|2899.9|92
1721056500000|2024-07-15 15:15:00|2901.8|2900.6|2902.1|2900.9|2902.6|2901.4|2901.6|2900.4|19
1721056800000|2024-07-15 15:20:00|2901.6|2900.4|2903.1|2901.9|2903.6|2902.4|2901.6|2900.4|62
1721057100000|2024-07-15 15:25:00|2903.6|2902.4|2899.8|2898.6|2903.6|2902.4|2899.6|2898.4|112
1721057400000|2024-07-15 15:30:00|2900.1|2898.9|2899.1|2897.9|2901.1|2899.9|2899.1|2897.9|48
1721057700000|2024-07-15 15:35:00|2899.3|2898.1|2901.1|2899.9|2901.6|2900.4|2898.6|2897.4|58
1721058000000|2024-07-15 15:40:00|2901.6|2900.4|2899.6|2898.4|2901.6|2900.4|2899.6|2898.4|48
1721058300000|2024-07-15 15:45:00|2900.1|2898.9|2899.1|2897.9|2900.1|2898.9|2898.6|2897.4|54
1721058600000|2024-07-15 15:50:00|2899.6|2898.4|2898.3|2897.1|2899.6|2898.4|2898.1|2896.9|22
1721058900000|2024-07-15 15:55:00|2898.1|2896.9|2897.6|2896.4|2898.6|2897.4|2897.1|2895.9|27
1721059200000|2024-07-15 16:00:00|2897.3|2896.1|2896.6|2895.4|2897.6|2896.4|2896.1|2894.9|32
1721059500000|2024-07-15 16:05:00|2896.3|2895.1|2897.3|2896.1|2897.3|2896.1|2896.1|2894.9|42
1721059800000|2024-07-15 16:10:00|2897.1|2895.9|2894.8|2893.6|2897.6|2896.4|2894.6|2893.4|71
1721060100000|2024-07-15 16:15:00|2894.6|2893.4|2894.3|2893.1|2895.6|2894.4|2894.1|2892.9|14
1721060400000|2024-07-15 16:20:00|2894.6|2893.4|2895.6|2894.4|2896.1|2894.9|2893.6|2892.4|82
1721060700000|2024-07-15 16:25:00|2895.1|2893.9|2895.6|2894.4|2895.6|2894.4|2894.6|2893.4|53
1721061000000|2024-07-15 16:30:00|2895.3|2894.1|2894.6|2893.4|2895.6|2894.4|2894.1|2892.9|30
1721061300000|2024-07-15 16:35:00|2894.3|2893.1|2894.1|2892.9|2895.1|2893.9|2893.6|2892.4|12
1721061600000|2024-07-15 16:40:00|2893.6|2892.4|2889.6|2888.4|2893.6|2892.4|2888.1|2886.9|213
1721061900000|2024-07-15 16:45:00|2889.8|2888.6|2890.1|2888.9|2891.3|2890.1|2889.1|2887.9|101
1721062200000|2024-07-15 16:50:00|2889.8|2888.6|2890.6|2889.4|2891.6|2890.4|2889.6|2888.4|20
1721062500000|2024-07-15 16:55:00|2890.8|2889.6|2891.1|2889.9|2892.1|2890.9|2890.6|2889.4|5
1721062800000|2024-07-15 17:00:00|2890.8|2889.6|2891.1|2889.9|2891.3|2890.1|2888.1|2886.9|75
1721063100000|2024-07-15 17:05:00|2890.6|2889.4|2893.8|2892.6|2894.6|2893.4|2890.6|2889.4|23
1721063400000|2024-07-15 17:10:00|2893.6|2892.4|2893.6|2892.4|2894.1|2892.9|2893.1|2891.9|16
1721063700000|2024-07-15 17:15:00|2893.8|2892.6|2892.6|2891.4|2894.1|2892.9|2891.1|2889.9|58
1721064000000|2024-07-15 17:20:00|2893.1|2891.9|2894.1|2892.9|2894.1|2892.9|2891.6|2890.4|35
1721064300000|2024-07-15 17:25:00|2893.8|2892.6|2892.6|2891.4|2894.1|2892.9|2891.6|2890.4|7
1721064600000|2024-07-15 17:30:00|2892.3|2891.1|2890.6|2889.4|2892.6|2891.4|2890.1|2888.9|13
1721064900000|2024-07-15 17:35:00|2890.8|2889.6|2890.6|2889.4|2891.6|2890.4|2890.6|2889.4|7
1721065200000|2024-07-15 17:40:00|2890.8|2889.6|2889.6|2888.4|2891.1|2889.9|2889.3|2888.1|8
1721065500000|2024-07-15 17:45:00|2889.3|2888.1|2889.1|2887.9|2890.1|2888.9|2888.6|2887.4|12
1721065800000|2024-07-15 17:50:00|2888.8|2887.6|2890.6|2889.4|2891.1|2889.9|2888.8|2887.6|11
1721066100000|2024-07-15 17:55:00|2890.3|2889.1|2890.1|2888.9|2890.8|2889.6|2889.8|2888.6|6
1721066400000|2024-07-15 18:00:00|2890.3|2889.1|2891.6|2890.4|2891.6|2890.4|2888.6|2887.4|19
1721066700000|2024-07-15 18:05:00|2891.3|2890.1|2890.6|2889.4|2891.6|2890.4|2890.1|2888.9|3
1721067000000|2024-07-15 18:10:00|2890.8|2889.6|2889.6|2888.4|2891.1|2889.9|2888.6|2887.4|21
1721067300000|2024-07-15 18:15:00|2889.8|2888.6|2889.8|2888.6|2890.3|2889.1|2889.1|2887.9|10
1721067600000|2024-07-15 18:20:00|2890.1|2888.9|2892.6|2891.4|2892.6|2891.4|2889.8|2888.6|13
1721067900000|2024-07-15 18:25:00|2892.1|2890.9|2892.1|2890.9|2892.1|2890.9|2891.1|2889.9|12
1721068200000|2024-07-15 18:30:00|2891.8|2890.6|2893.6|2892.4|2894.1|2892.9|2891.6|2890.4|7
1721068500000|2024-07-15 18:35:00|2893.1|2891.9|2892.3|2891.1|2893.1|2891.9|2891.3|2890.1|23
1721068800000|2024-07-15 18:40:00|2892.6|2891.4|2892.1|2890.9|2892.6|2891.4|2891.6|2890.4|8
1721069100000|2024-07-15 18:45:00|2891.6|2890.4|2892.1|2890.9|2892.6|2891.4|2891.6|2890.4|7
1721069400000|2024-07-15 18:50:00|2891.8|2890.6|2892.1|2890.9|2892.1|2890.9|2891.3|2890.1|8
1721069700000|2024-07-15 18:55:00|2891.8|2890.6|2892.3|2891.1|2892.6|2891.4|2891.6|2890.4|5
1721070000000|2024-07-15 19:00:00|2892.1|2890.9|2892.6|2891.4|2892.6|2891.4|2891.8|2890.6|8
1721070300000|2024-07-15 19:05:00|2892.1|2890.9|2892.6|2891.4|2893.1|2891.9|2891.6|2890.4|11
1721070600000|2024-07-15 19:10:00|2892.3|2891.1|2892.6|2891.4|2892.6|2891.4|2892.1|2890.9|11
1721070900000|2024-07-15 19:15:00|2892.3|2891.1|2893.3|2892.1|2893.6|2892.4|2892.1|2890.9|15
1721071200000|2024-07-15 19:20:00|2893.1|2891.9|2893.3|2892.1|2893.3|2892.1|2892.1|2890.9|7
1721071500000|2024-07-15 19:25:00|2893.1|2891.9|2892.6|2891.4|2893.1|2891.9|2892.1|2890.9|6
1721071800000|2024-07-15 19:30:00|2892.1|2890.9|2892.8|2891.6|2893.6|2892.4|2892.1|2890.9|7
1721072100000|2024-07-15 19:35:00|2892.6|2891.4|2891.1|2889.9|2892.8|2891.6|2890.6|2889.4|25
1721072400000|2024-07-15 19:40:00|2891.3|2890.1|2888.6|2887.4|2891.6|2890.4|2888.6|2887.4|62
1721072700000|2024-07-15 19:45:00|2888.8|2887.6|2887.1|2885.9|2889.1|2887.9|2886.6|2885.4|70
1721073000000|2024-07-15 19:50:00|2886.6|2885.4|2886.6|2885.4|2887.6|2886.4|2884.6|2883.4|64
1721073300000|2024-07-15 19:55:00|2887.1|2885.9|2889.8|2888.6|2890.6|2889.4|2886.6|2885.4|159
1721073600000|2024-07-15 20:00:00|2889.6|2888.4|2890.1|2888.9|2890.6|2889.4|2889.1|2887.9|27
1721073900000|2024-07-15 20:05:00|2889.8|2888.6|2890.1|2888.9|2890.3|2889.1|2889.8|2888.6|8
1721074200000|2024-07-15 20:10:00|2890.3|2889.1|2890.8|2889.6|2891.1|2889.9|2890.1|2888.9|2
1721074500000|2024-07-15 20:15:00|2890.6|2889.4|2891.1|2889.9|2891.1|2889.9|2890.6|2889.4|2
1721074800000|2024-07-15 20:20:00|2891.6|2890.4|2891.3|2890.1|2891.6|2890.4|2891.1|2889.9|2
1721075100000|2024-07-15 20:25:00|2891.6|2890.4|2891.6|2890.4|2891.6|2890.4|2891.3|2890.1|0
1721075400000|2024-07-15 20:30:00|2891.3|2890.1|2891.1|2889.9|2891.3|2890.1|2890.8|2889.6|2
1721075700000|2024-07-15 20:35:00|2890.8|2889.6|2889.3|2888.1|2890.8|2889.6|2889.3|2888.1|5
1721076000000|2024-07-15 20:40:00|2889.1|2887.9|2888.8|2887.6|2889.1|2887.9|2888.8|2887.6|0
1721076300000|2024-07-15 20:45:00|2889.3|2888.1|2889.3|2888.1|2889.6|2888.4|2889.3|2888.1|8
1721076600000|2024-07-15 20:50:00|2889.6|2888.4|2893.3|2891.3|2893.3|2891.3|2888.8|2887.6|9
1721076900000|2024-07-15 20:55:00|2893.4|2891.4|2893.6|2891.6|2894.3|2892.3|2893.2|2891.2|0
1721077200000|2024-07-15 21:00:00|2893.7|2891.7|2893.9|2891.9|2893.9|2891.9|2893.7|2891.7|25
1721077500000|2024-07-15 21:05:00|2893.8|2891.8|2894|2892|2894|2892|2893.8|2891.8|0
1721077800000|2024-07-15 21:10:00|2893.9|2891.9|2893.9|2891.9|2894|2892|2893.8|2891.8|0
1721078100000|2024-07-15 21:15:00|2893.8|2891.8|2893.8|2891.8|2893.9|2891.9|2893.8|2891.8|0
1721078400000|2024-07-15 21:20:00|2893.9|2891.9|2894|2892|2894|2892|2893.9|2891.9|0
1721078700000|2024-07-15 21:25:00|2893.9|2891.9|2893.9|2891.9|2893.9|2891.9|2893.9|2891.9|0
1721079000000|2024-07-15 21:30:00|2894|2892|2894|2892|2894|2892|2893.9|2891.9|0
1721079300000|2024-07-15 21:35:00|2894.1|2892.1|2894.1|2892.1|2894.1|2892.1|2894|2892|0
1721079900000|2024-07-15 21:45:00|2894|2892|2894.1|2892.1|2894.1|2892.1|2894|2892|0
1721080200000|2024-07-15 21:50:00|2894|2892|2894|2892|2894|2892|2893.9|2891.9|0
1721080500000|2024-07-15 21:55:00|2893.9|2891.9|2894.1|2892.1|2894.1|2892.1|2893.8|2891.8|0
1721080800000|2024-07-15 22:00:00|2894.2|2892.2|2894.9|2892.9|2895.9|2893.9|2894.1|2892.1|0
1721081100000|2024-07-15 22:05:00|2895|2893|2895.4|2893.4|2895.5|2893.5|2895|2893|0
1721081400000|2024-07-15 22:10:00|2895.6|2893.6|2895.8|2893.8|2895.8|2893.8|2895.6|2893.6|0
1721081700000|2024-07-15 22:15:00|2896|2894|2896.8|2894.8|2896.8|2894.8|2896|2894|0
1721082000000|2024-07-15 22:20:00|2896.7|2894.7|2897.4|2895.4|2897.4|2895.4|2896.7|2894.7|0
1721082300000|2024-07-15 22:25:00|2897.6|2895.6|2897.9|2895.9|2897.9|2895.9|2897.3|2895.3|0
1721082600000|2024-07-15 22:30:00|2897.8|2895.8|2896.7|2894.7|2897.9|2895.9|2896|2894|0
1721082900000|2024-07-15 22:35:00|2896.8|2894.8|2896.4|2894.4|2896.8|2894.8|2896.4|2894.4|0
1721083200000|2024-07-15 22:40:00|2896.3|2894.3|2896.2|2894.2|2896.3|2894.3|2896.2|2894.2|0
1721083500000|2024-07-15 22:45:00|2896.3|2894.3|2896.5|2894.5|2896.5|2894.5|2896.3|2894.3|0
1721083800000|2024-07-15 22:50:00|2896.3|2894.3|2896|2894|2896.3|2894.3|2895.9|2893.9|0
1721084100000|2024-07-15 22:55:00|2895.9|2893.9|2896|2894|2896|2894|2895.9|2893.9|0
1721084400000|2024-07-15 23:00:00|2896.1|2894.1|2895.4|2893.4|2896.1|2894.1|2895.3|2893.3|0
1721084700000|2024-07-15 23:05:00|2895.3|2893.3|2896.5|2894.5|2896.5|2894.5|2895.3|2893.3|0
1721085000000|2024-07-15 23:10:00|2896.6|2894.6|2896.8|2894.8|2896.9|2894.9|2896.2|2894.2|0
1721085300000|2024-07-15 23:15:00|2896.7|2894.7|2896|2894|2896.8|2894.8|2895.9|2893.9|0
1721085600000|2024-07-15 23:20:00|2895.9|2893.9|2896|2894|2896.1|2894.1|2895.6|2893.6|0
1721085900000|2024-07-15 23:25:00|2895.9|2893.9|2895.9|2893.9|2896.1|2894.1|2895.9|2893.9|0
1721086200000|2024-07-15 23:30:00|2896|2894|2897.5|2895.5|2897.6|2895.6|2895.4|2893.4|0
1721086500000|2024-07-15 23:35:00|2897.4|2895.4|2897.5|2895.5|2897.9|2895.9|2896.4|2894.4|0
1721086800000|2024-07-15 23:40:00|2897.6|2895.6|2898.8|2896.8|2898.9|2896.9|2897.6|2895.6|0
1721087100000|2024-07-15 23:45:00|2898.7|2896.7|2900.6|2899.4|2900.6|2899.4|2896.3|2895.1|627
1721087400000|2024-07-15 23:50:00|2900.3|2899.1|2900.1|2898.9|2902.3|2901.1|2899.1|2897.9|159
1721087700000|2024-07-15 23:55:00|2899.8|2898.6|2906.1|2904.9|2906.6|2905.4|2899.1|2897.9|555
1721088000000|2024-07-16 00:00:00|2905.9|2905.1|2906.4|2905.6|2910.4|2909.6|2905.4|2904.6|2000
1721088300000|2024-07-16 00:05:00|2906.9|2906.1|2905.1|2904.3|2906.9|2906.1|2903.4|2902.6|705
1721088600000|2024-07-16 00:10:00|2905.4|2904.6|2908.9|2908.1|2910.4|2909.6|2904.9|2904.1|559
1721088900000|2024-07-16 00:15:00|2909.4|2908.6|2909.9|2909.1|2912.9|2912.1|2908.1|2907.3|521
1721089200000|2024-07-16 00:20:00|2909.4|2908.6|2912.9|2912.1|2913.4|2912.6|2907.4|2906.6|408
1721089500000|2024-07-16 00:25:00|2913.1|2912.3|2913.9|2913.1|2915.4|2914.6|2911.4|2910.6|387
1721089800000|2024-07-16 00:30:00|2913.6|2912.8|2913.4|2912.6|2915.4|2914.6|2911.9|2911.1|451
1721090100000|2024-07-16 00:35:00|2913.6|2912.8|2916.4|2915.6|2916.4|2915.6|2912.9|2912.1|258
1721090400000|2024-07-16 00:40:00|2916.6|2915.8|2917.6|2916.8|2919.6|2918.8|2915.9|2915.1|489
1721090700000|2024-07-16 00:45:00|2917.4|2916.6|2919.9|2919.1|2919.9|2919.1|2916.4|2915.6|303
1721091000000|2024-07-16 00:50:00|2920.4|2919.6|2922.9|2922.1|2923.6|2922.8|2919.4|2918.6|633
1721091300000|2024-07-16 00:55:00|2922.6|2921.8|2918.9|2918.1|2922.9|2922.1|2918.6|2917.8|504
1721091600000|2024-07-16 01:00:00|2919.1|2918.3|2915.4|2914.6|2919.9|2919.1|2915.4|2914.6|423
1721091900000|2024-07-16 01:05:00|2915.6|2914.8|2912.9|2912.1|2916.9|2916.1|2911.9|2911.1|365
1721092200000|2024-07-16 01:10:00|2912.4|2911.6|2910.6|2909.8|2912.9|2912.1|2910.4|2909.6|556
1721092500000|2024-07-16 01:15:00|2910.9|2910.1|2914.9|2914.1|2915.4|2914.6|2910.9|2910.1|266
1721092800000|2024-07-16 01:20:00|2915.4|2914.6|2917.1|2916.3|2917.1|2916.3|2914.9|2914.1|222
1721093100000|2024-07-16 01:25:00|2917.4|2916.6|2916.4|2915.6|2918.9|2918.1|2916.1|2915.3|178
1721093400000|2024-07-16 01:30:00|2916.9|2916.1|2916.4|2915.6|2917.4|2916.6|2915.4|2914.6|262
1721093700000|2024-07-16 01:35:00|2916.9|2916.1|2914.9|2914.1|2916.9|2916.1|2914.4|2913.6|221
1721094000000|2024-07-16 01:40:00|2915.4|2914.6|2916.4|2915.6|2917.9|2917.1|2915.4|2914.6|302
1721094300000|2024-07-16 01:45:00|2915.9|2915.1|2919.4|2918.6|2920.4|2919.6|2915.9|2915.1|409
1721094600000|2024-07-16 01:50:00|2919.9|2919.1|2919.6|2918.8|2920.4|2919.6|2918.4|2917.6|232
1721094900000|2024-07-16 01:55:00|2919.9|2919.1|2917.4|2916.6|2919.9|2919.1|2916.4|2915.6|319
1721095200000|2024-07-16 02:00:00|2917.9|2917.1|2919.9|2919.1|2919.9|2919.1|2917.4|2916.6|250
1721095500000|2024-07-16 02:05:00|2920.1|2919.3|2921|2920.2|2922|2921.2|2919.9|2919.1|266
1721095800000|2024-07-16 02:10:00|2921.2|2920.4|2921.7|2920.9|2922|2921.2|2920.7|2919.9|207
1721096100000|2024-07-16 02:15:00|2922|2921.2|2917.7|2916.9|2922|2921.2|2917.5|2916.7|210
1721096400000|2024-07-16 02:20:00|2917.5|2916.7|2918.5|2917.7|2919|2918.2|2917|2916.2|233
1721096700000|2024-07-16 02:25:00|2918|2917.2|2919.5|2918.7|2920.2|2919.4|2918|2917.2|144
1721097000000|2024-07-16 02:30:00|2919.7|2918.9|2921|2920.2|2922|2921.2|2919.7|2918.9|215
1721097300000|2024-07-16 02:35:00|2920.7|2919.9|2919.5|2918.7|2920.7|2919.9|2918.5|2917.7|71
1721097600000|2024-07-16 02:40:00|2919|2918.2|2918.5|2917.7|2919|2918.2|2918|2917.2|79
1721097900000|2024-07-16 02:45:00|2919|2918.2|2918.5|2917.7|2919|2918.2|2918|2917.2|117
1721098200000|2024-07-16 02:50:00|2918.2|2917.4|2918|2917.2|2918.5|2917.7|2917.7|2916.9|90
1721098500000|2024-07-16 02:55:00|2917.5|2916.7|2919.5|2918.7|2919.5|2918.7|2917.5|2916.7|75
1721098800000|2024-07-16 03:00:00|2920|2919.2|2919|2918.2|2920|2919.2|2918.5|2917.7|100
1721099100000|2024-07-16 03:05:00|2919.5|2918.7|2916.5|2915.7|2919.5|2918.7|2916.5|2915.7|109
1721099400000|2024-07-16 03:10:00|2916.7|2915.9|2916|2915.2|2917|2916.2|2915.5|2914.7|152
1721099700000|2024-07-16 03:15:00|2915.7|2914.9|2916|2915.2|2916|2915.2|2915.5|2914.7|84
1721100000000|2024-07-16 03:20:00|2916.5|2915.7|2916.5|2915.7|2917.5|2916.7|2916.5|2915.7|113
1721100300000|2024-07-16 03:25:00|2917|2916.2|2916|2915.2|2917|2916.2|2915.5|2914.7|102
1721100600000|2024-07-16 03:30:00|2916.5|2915.7|2916.7|2915.9|2918.5|2917.7|2916|2915.2|567
1721100900000|2024-07-16 03:35:00|2917|2916.2|2916|2915.2|2917.5|2916.7|2915|2914.2|231
1721101200000|2024-07-16 03:40:00|2916.5|2915.7|2917|2916.2|2917.5|2916.7|2916.5|2915.7|242
1721101500000|2024-07-16 03:45:00|2916.5|2915.7|2917|2916.2|2917.5|2916.7|2915.7|2914.9|236
1721101800000|2024-07-16 03:50:00|2917.2|2916.4|2918.2|2917.4|2919|2918.2|2917|2916.2|238
1721102100000|2024-07-16 03:55:00|2918.5|2917.7|2917|2916.2|2919|2918.2|2917|2916.2|170
1721102400000|2024-07-16 04:00:00|2917.5|2916.7|2913.5|2912.7|2917.5|2916.7|2912.5|2911.7|387
1721102700000|2024-07-16 04:05:00|2914|2913.2|2914|2913.2|2914.5|2913.7|2912.5|2911.7|219
1721103000000|2024-07-16 04:10:00|2914.2|2913.4|2914.5|2913.7|2915.5|2914.7|2913.5|2912.7|246
1721103300000|2024-07-16 04:15:00|2914.2|2913.4|2912.5|2911.7|2915|2914.2|2912|2911.2|315
1721103600000|2024-07-16 04:20:00|2913|2912.2|2912|2911.2|2913|2912.2|2910.5|2909.7|368
1721103900000|2024-07-16 04:25:00|2912.5|2911.7|2911|2910.2|2913|2912.2|2910|2909.2|270
1721104200000|2024-07-16 04:30:00|2910.7|2909.9|2910.5|2909.7|2911.5|2910.7|2910|2909.2|414
1721104500000|2024-07-16 04:35:00|2911|2910.2|2911|2910.2|2912|2911.2|2910.5|2909.7|214
1721104800000|2024-07-16 04:40:00|2911.5|2910.7|2912.5|2911.7|2912.5|2911.7|2911.5|2910.7|190
1721105100000|2024-07-16 04:45:00|2912|2911.2|2911.5|2910.7|2912|2911.2|2911|2910.2|175
1721105400000|2024-07-16 04:50:00|2911|2910.2|2912|2911.2|2912.5|2911.7|2911|2910.2|237
1721105700000|2024-07-16 04:55:00|2912.5|2911.7|2910.5|2909.7|2912.5|2911.7|2910.2|2909.4|560
1721106000000|2024-07-16 05:00:00|2910|2909.2|2910|2909.2|2910.5|2909.7|2909.5|2908.7|270
1721106300000|2024-07-16 05:05:00|2910.5|2909.7|2910.5|2909.7|2911.5|2910.7|2910|2909.2|267
1721106600000|2024-07-16 05:10:00|2911|2910.2|2910.5|2909.7|2911.5|2910.7|2910.2|2909.4|359
1721106900000|2024-07-16 05:15:00|2911|2910.2|2911.5|2910.7|2912|2911.2|2910.7|2909.9|268
1721107200000|2024-07-16 05:20:00|2912|2911.2|2911.5|2910.7|2912.2|2911.4|2911|2910.2|228
1721107500000|2024-07-16 05:25:00|2911.7|2910.9|2912.5|2911.7|2912.5|2911.7|2911.5|2910.7|232
1721107800000|2024-07-16 05:30:00|2913|2912.2|2912|2911.2|2913|2912.2|2912|2911.2|258
1721108100000|2024-07-16 05:35:00|2912.2|2911.4|2911.5|2910.7|2913|2912.2|2911|2910.2|330
1721108400000|2024-07-16 05:40:00|2912|2911.2|2911|2910.2|2912|2911.2|2911|2910.2|313
1721108700000|2024-07-16 05:45:00|2910.7|2909.9|2910|2909.2|2911|2910.2|2909.5|2908.7|270
1721109000000|2024-07-16 05:50:00|2910.5|2909.7|2908.5|2907.7|2911|2910.2|2907.5|2906.7|574
1721109300000|2024-07-16 05:55:00|2909|2908.2|2906|2905.2|2909.5|2908.7|2906|2905.2|1871
1721109600000|2024-07-16 06:00:00|2906.5|2905.7|2904.5|2903.7|2906.5|2905.7|2904.5|2903.7|1582
1721109900000|2024-07-16 06:05:00|2904|2903.2|2904.1|2902.1|2904.1|2903.2|2902.5|2901.7|556
1721110200000|2024-07-16 06:10:00|2904.2|2902.2|2904.9|2902.9|2905.5|2903.5|2904.2|2902.2|0
1721110500000|2024-07-16 06:15:00|2905|2903|2904.8|2902.8|2905.3|2903.3|2904.7|2902.7|436
1721110800000|2024-07-16 06:20:00|2904.6|2902.6|2904.8|2902.8|2904.8|2902.8|2904.3|2902.3|0
1721111100000|2024-07-16 06:25:00|2904.7|2902.7|2904.5|2902.5|2904.8|2902.8|2904.4|2902.4|0
1721111400000|2024-07-16 06:30:00|2904.8|2902.8|2904.8|2902.8|2904.8|2902.8|2904.5|2902.5|0
1721111700000|2024-07-16 06:35:00|2904.6|2902.6|2904.4|2902.4|2904.8|2902.8|2904|2902|0
1721112000000|2024-07-16 06:40:00|2904.3|2902.3|2903.7|2901.7|2904.5|2902.5|2903.7|2901.7|0
1721112300000|2024-07-16 06:45:00|2903.6|2901.6|2903.6|2901.6|2903.7|2901.7|2903.4|2901.4|0
1721112600000|2024-07-16 06:50:00|2903.7|2901.7|2903.7|2901.7|2904.1|2902.1|2903.5|2901.5|0
1721112900000|2024-07-16 06:55:00|2903.8|2901.8|2904.1|2902.1|2904.2|2902.2|2903.7|2901.7|0
1721113200000|2024-07-16 07:00:00|2904.2|2902.2|2902|2900|2904.2|2902.2|2901.6|2899.6|0
1721113500000|2024-07-16 07:05:00|2901.9|2899.9|2900|2898|2901.9|2899.9|2899.9|2897.9|0
1721113800000|2024-07-16 07:10:00|2900.1|2898.1|2898.9|2896.9|2900.4|2898.4|2898.7|2896.7|0
1721114100000|2024-07-16 07:15:00|2899|2897|2900.7|2898.7|2900.7|2898.7|2898.3|2896.3|0
1721114400000|2024-07-16 07:20:00|2900.8|2898.8|2901.5|2899.5|2901.6|2899.6|2900.7|2898.7|0
1721114700000|2024-07-16 07:25:00|2901.3|2899.3|2903.6|2901.6|2903.8|2901.8|2901.3|2899.3|0
1721115000000|2024-07-16 07:30:00|2903.7|2901.7|2905.7|2904.5|2907.7|2906.5|2903.7|2901.7|434
1721115300000|2024-07-16 07:35:00|2905.4|2904.2|2904.4|2903.2|2905.7|2904.5|2904.2|2903|175
1721115600000|2024-07-16 07:40:00|2904.2|2903|2904.7|2903.5|2905.4|2904.2|2904.2|2903|92
1721115900000|2024-07-16 07:45:00|2904.2|2903|2903.7|2902.5|2904.7|2903.5|2903.7|2902.5|80
1721116200000|2024-07-16 07:50:00|2903.4|2902.2|2903.4|2902.2|2903.7|2902.5|2902.7|2901.5|81
1721116500000|2024-07-16 07:55:00|2903.2|2902|2903.2|2902|2904.2|2903|2902.7|2901.5|53
1721116800000|2024-07-16 08:00:00|2902.9|2901.7|2902.2|2901|2903.2|2902|2901.7|2900.5|100
1721117100000|2024-07-16 08:05:00|2902.4|2901.2|2902.7|2901.5|2902.7|2901.5|2901.7|2900.5|58
1721117400000|2024-07-16 08:10:00|2903.2|2902|2903.2|2902|2903.2|2902|2902.2|2901|93
1721117700000|2024-07-16 08:15:00|2902.9|2901.7|2902.2|2901|2903.2|2902|2902.2|2901|40
1721118000000|2024-07-16 08:20:00|2902.7|2901.5|2905.2|2904|2905.4|2904.2|2902.7|2901.5|117
1721118300000|2024-07-16 08:25:00|2905.4|2904.2|2905.2|2904|2906.2|2905|2905.2|2904|122
1721118600000|2024-07-16 08:30:00|2904.7|2903.5|2903.7|2902.5|2905.2|2904|2903.7|2902.5|84
1721118900000|2024-07-16 08:35:00|2904.2|2903|2904.2|2903|2904.9|2903.7|2904.2|2903|64
1721119200000|2024-07-16 08:40:00|2903.7|2902.5|2905.2|2904|2905.2|2904|2903.7|2902.5|31
1721119500000|2024-07-16 08:45:00|2904.7|2903.5|2903.7|2902.5|2904.9|2903.7|2903.7|2902.5|44
1721119800000|2024-07-16 08:50:00|2904.2|2903|2905.2|2904|2905.7|2904.5|2904.2|2903|91
1721120100000|2024-07-16 08:55:00|2905.7|2904.5|2906.2|2905|2906.7|2905.5|2905.2|2904|48
1721120400000|2024-07-16 09:00:00|2906.7|2905.5|2905.7|2904.5|2906.7|2905.5|2905.7|2904.5|102
1721120700000|2024-07-16 09:05:00|2905.4|2904.2|2905.7|2904.5|2906.2|2905|2905.2|2904|44
1721121000000|2024-07-16 09:10:00|2906.2|2905|2907.2|2906|2907.2|2906|2906.2|2905|45
1721121300000|2024-07-16 09:15:00|2907.4|2906.2|2907.7|2906.5|2907.7|2906.5|2907.2|2906|65
1721121600000|2024-07-16 09:20:00|2908.2|2907|2907.7|2906.5|2908.2|2907|2907.4|2906.2|77
1721121900000|2024-07-16 09:25:00|2907.4|2906.2|2906.7|2905.5|2907.7|2906.5|2906.7|2905.5|47
1721122200000|2024-07-16 09:30:00|2906.4|2905.2|2906.2|2905|2906.7|2905.5|2905.7|2904.5|28
1721122500000|2024-07-16 09:35:00|2906.4|2905.2|2906.4|2905.2|2907.2|2906|2906.2|2905|36
1721122800000|2024-07-16 09:40:00|2906.2|2905|2906.7|2905.5|2907.2|2906|2906.2|2905|74
1721123100000|2024-07-16 09:45:00|2906.9|2905.7|2906.2|2905|2907.2|2906|2905.9|2904.7|92
1721123400000|2024-07-16 09:50:00|2906.7|2905.5|2906.7|2905.5|2906.7|2905.5|2906.2|2905|66
1721123700000|2024-07-16 09:55:00|2906.2|2905|2907.2|2906|2907.7|2906.5|2906.2|2905|22
1721124000000|2024-07-16 10:00:00|2907.4|2906.2|2907.7|2906.5|2908.2|2907|2907.2|2906|32
1721124300000|2024-07-16 10:05:00|2907.2|2906|2907.4|2906.2|2907.7|2906.5|2906.9|2905.7|28
1721124600000|2024-07-16 10:10:00|2907.2|2906|2907.2|2906|2907.7|2906.5|2906.7|2905.5|20
1721124900000|2024-07-16 10:15:00|2906.9|2905.7|2907.7|2906.5|2907.7|2906.5|2906.9|2905.7|31
1721125200000|2024-07-16 10:20:00|2907.9|2906.7|2908.2|2907|2908.4|2907.2|2907.7|2906.5|35
1721125500000|2024-07-16 10:25:00|2908.4|2907.2|2908.7|2907.5|2908.7|2907.5|2908.2|2907|19
1721125800000|2024-07-16 10:30:00|2908.4|2907.2|2908.2|2907|2908.7|2907.5|2908.2|2907|46
1721126100000|2024-07-16 10:35:00|2907.7|2906.5|2907.7|2906.5|2908.2|2907|2907.4|2906.2|21
1721126400000|2024-07-16 10:40:00|2908.2|2907|2907.7|2906.5|2908.2|2907|2907.7|2906.5|26
1721126700000|2024-07-16 10:45:00|2907.2|2906|2907.2|2906|2907.7|2906.5|2907.2|2906|21
1721127000000|2024-07-16 10:50:00|2907.4|2906.2|2907.7|2906.5|2907.7|2906.5|2907.2|2906|17
1721127300000|2024-07-16 10:55:00|2907.4|2906.2|2908.7|2907.5|2908.7|2907.5|2907.2|2906|45
1721127600000|2024-07-16 11:00:00|2908.9|2907.7|2909.2|2908|2909.2|2908|2908.2|2907|75
1721127900000|2024-07-16 11:05:00|2908.9|2907.7|2908.9|2907.7|2909.2|2908|2908.7|2907.5|32
1721128200000|2024-07-16 11:10:00|2908.7|2907.5|2908.7|2907.5|2909.2|2908|2908.2|2907|25
1721128500000|2024-07-16 11:15:00|2909.2|2908|2908.7|2907.5|2909.2|2908|2908.7|2907.5|32
1721128800000|2024-07-16 11:20:00|2908.2|2907|2908.2|2907|2908.2|2907|2908.2|2907|20
1721129100000|2024-07-16 11:25:00|2908.4|2907.2|2908.2|2907|2908.4|2907.2|2907.7|2906.5|48
1721129400000|2024-07-16 11:30:00|2907.9|2906.7|2908.2|2907|2908.7|2907.5|2907.9|2906.7|18
1721129700000|2024-07-16 11:35:00|2908.4|2907.2|2907.7|2906.5|2908.7|2907.5|2907.7|2906.5|29
1721130000000|2024-07-16 11:40:00|2907.9|2906.7|2908.2|2907|2908.2|2907|2907.7|2906.5|20
1721130300000|2024-07-16 11:45:00|2908.4|2907.2|2908.7|2907.5|2908.7|2907.5|2908.4|2907.2|29
1721130600000|2024-07-16 11:50:00|2908.4|2907.2|2908.7|2907.5|2908.7|2907.5|2908.2|2907|40
1721130900000|2024-07-16 11:55:00|2908.2|2907|2907.7|2906.5|2908.2|2907|2907.2|2906|53
1721131200000|2024-07-16 12:00:00|2907.2|2906|2907.7|2906.5|2908.2|2907|2907.2|2906|65
1721131500000|2024-07-16 12:05:00|2907.4|2906.2|2907.2|2906|2907.7|2906.5|2907.2|2906|42
1721131800000|2024-07-16 12:10:00|2907.7|2906.5|2908.2|2907|2908.2|2907|2907.7|2906.5|40
1721132100000|2024-07-16 12:15:00|2908.4|2907.2|2908.7|2907.5|2908.7|2907.5|2908.2|2907|33
1721132400000|2024-07-16 12:20:00|2908.4|2907.2|2907.7|2906.5|2908.7|2907.5|2907.7|2906.5|46
1721132700000|2024-07-16 12:25:00|2907.9|2906.7|2908.2|2907|2908.2|2907|2907.7|2906.5|8
1721133000000|2024-07-16 12:30:00|2907.4|2906.2|2910.2|2909|2911.2|2910|2906.7|2905.5|183
1721133300000|2024-07-16 12:35:00|2910.7|2909.5|2911.7|2910.5|2912.2|2911|2910.2|2909|203
1721133600000|2024-07-16 12:40:00|2911.9|2910.7|2913.7|2912.5|2913.7|2912.5|2911.7|2910.5|71
1721133900000|2024-07-16 12:45:00|2913.4|2912.2|2909.7|2908.5|2913.4|2912.2|2909.7|2908.5|62
1721134200000|2024-07-16 12:50:00|2909.9|2908.7|2910.7|2909.5|2910.9|2909.7|2909.2|2908|68
1721134500000|2024-07-16 12:55:00|2910.4|2909.2|2910.7|2909.5|2910.7|2909.5|2909.2|2908|17
1721134800000|2024-07-16 13:00:00|2910.2|2909|2909.2|2908|2910.2|2909|2908.7|2907.5|125
1721135100000|2024-07-16 13:05:00|2909.4|2908.2|2910.2|2909|2910.2|2909|2908.7|2907.5|31
1721135400000|2024-07-16 13:10:00|2910.7|2909.5|2910.4|2909.2|2910.7|2909.5|2909.7|2908.5|19
1721135700000|2024-07-16 13:15:00|2910.7|2909.5|2910.4|2909.2|2910.9|2909.7|2910.2|2909|14
1721136000000|2024-07-16 13:20:00|2910.2|2909|2910.7|2909.5|2910.7|2909.5|2909.7|2908.5|19
1721136300000|2024-07-16 13:25:00|2910.2|2909|2909.7|2908.5|2910.7|2909.5|2909.7|2908.5|66
1721136600000|2024-07-16 13:30:00|2910.2|2909|2908.7|2907.5|2910.2|2909|2907.7|2906.5|151
1721136900000|2024-07-16 13:35:00|2908.2|2907|2908.7|2907.5|2909.4|2908.2|2907.2|2906|88
1721137200000|2024-07-16 13:40:00|2908.2|2907|2909.2|2908|2909.7|2908.5|2907.7|2906.5|93
1721137500000|2024-07-16 13:45:00|2909.7|2908.5|2909.2|2908|2911.7|2910.5|2908.9|2907.7|143
1721137800000|2024-07-16 13:50:00|2909.7|2908.5|2912.7|2911.5|2913.2|2912|2909.7|2908.5|231
1721138100000|2024-07-16 13:55:00|2912.9|2911.7|2913.7|2912.5|2913.7|2912.5|2912.2|2911|166
1721138400000|2024-07-16 14:00:00|2914.2|2913|2916.2|2915|2916.7|2915.5|2913.9|2912.7|599
1721138700000|2024-07-16 14:05:00|2916.7|2915.5|2916.2|2915|2917.7|2916.5|2915.7|2914.5|275
1721139000000|2024-07-16 14:10:00|2916.4|2915.2|2918.7|2917.5|2918.7|2917.5|2915.2|2914|183
1721139300000|2024-07-16 14:15:00|2919.2|2918|2920.2|2919|2920.7|2919.5|2918.2|2917|162
1721139600000|2024-07-16 14:20:00|2920.7|2919.5|2920.2|2919|2920.7|2919.5|2918.7|2917.5|207
1721139900000|2024-07-16 14:25:00|2919.9|2918.7|2919.7|2918.5|2920.7|2919.5|2918.2|2917|68
1721140200000|2024-07-16 14:30:00|2919.9|2918.7|2920.7|2919.5|2920.7|2919.5|2919.2|2918|42
1721140500000|2024-07-16 14:35:00|2920.2|2919|2921.7|2920.5|2922.2|2921|2918.7|2917.5|106
1721140800000|2024-07-16 14:40:00|2921.9|2920.7|2921.2|2920|2922.7|2921.5|2920.7|2919.5|113
1721141100000|2024-07-16 14:45:00|2920.9|2919.7|2922.7|2921.5|2922.7|2921.5|2920.7|2919.5|86
1721141400000|2024-07-16 14:50:00|2922.4|2921.2|2920.7|2919.5|2922.7|2921.5|2920.2|2919|87
1721141700000|2024-07-16 14:55:00|2920.4|2919.2|2920.2|2919|2921.2|2920|2919.7|2918.5|140
1721142000000|2024-07-16 15:00:00|2919.7|2918.5|2920.7|2919.5|2920.7|2919.5|2918.7|2917.5|84
1721142300000|2024-07-16 15:05:00|2920.2|2919|2920.2|2919|2921.2|2920|2918.7|2917.5|64
1721142600000|2024-07-16 15:10:00|2920.4|2919.2|2921.7|2920.5|2922.7|2921.5|2920.2|2919|67
1721142900000|2024-07-16 15:15:00|2921.4|2920.2|2920.7|2919.5|2921.7|2920.5|2919.7|2918.5|47
1721143200000|2024-07-16 15:20:00|2920.4|2919.2|2920.2|2919|2920.7|2919.5|2919.2|2918|35
1721143500000|2024-07-16 15:25:00|2920.4|2919.2|2920.2|2919|2921.2|2920|2920.2|2919|27
1721143800000|2024-07-16 15:30:00|2920.4|2919.2|2920.2|2919|2920.7|2919.5|2918.2|2917|176
1721144100000|2024-07-16 15:35:00|2920.7|2919.5|2921.2|2920|2921.2|2920|2919.2|2918|54
1721144400000|2024-07-16 15:40:00|2921.4|2920.2|2921.2|2920|2922.2|2921|2920.4|2919.2|101
1721144700000|2024-07-16 15:45:00|2921.4|2920.2|2919.2|2918|2921.7|2920.5|2918.7|2917.5|53
1721145000000|2024-07-16 15:50:00|2918.9|2917.7|2919.7|2918.5|2920.2|2919|2918.7|2917.5|33
1721145300000|2024-07-16 15:55:00|2919.9|2918.7|2919.7|2918.5|2920.2|2919|2919.2|2918|10
1721145600000|2024-07-16 16:00:00|2919.9|2918.7|2922.9|2921.7|2922.9|2921.7|2919.7|2918.5|188
1721145900000|2024-07-16 16:05:00|2923.2|2922|2921.7|2920.5|2923.7|2922.5|2921.7|2920.5|113
1721146200000|2024-07-16 16:10:00|2921.9|2920.7|2921.9|2920.7|2922.7|2921.5|2920.4|2919.2|63
1721146500000|2024-07-16 16:15:00|2921.7|2920.5|2920.2|2919|2922.2|2921|2919.2|2918|42
1721146800000|2024-07-16 16:20:00|2920.4|2919.2|2921.2|2920|2921.7|2920.5|2919.7|2918.5|11
1721147100000|2024-07-16 16:25:00|2920.9|2919.7|2920.4|2919.2|2921.2|2920|2920.2|2919|19
1721147400000|2024-07-16 16:30:00|2920.2|2919|2920.7|2919.5|2920.9|2919.7|2919.7|2918.5|14
1721147700000|2024-07-16 16:35:00|2920.9|2919.7|2920.9|2919.7|2922.2|2921|2920.4|2919.2|30
1721148000000|2024-07-16 16:40:00|2920.7|2919.5|2918.7|2917.5|2920.7|2919.5|2918.7|2917.5|34
1721148300000|2024-07-16 16:45:00|2918.9|2917.7|2920.2|2919|2920.4|2919.2|2918.7|2917.5|24
1721148600000|2024-07-16 16:50:00|2919.7|2918.5|2920.4|2919.2|2920.7|2919.5|2919.7|2918.5|14
1721148900000|2024-07-16 16:55:00|2920.2|2919|2921.2|2920|2921.2|2920|2920.2|2919|21
1721149200000|2024-07-16 17:00:00|2920.7|2919.5|2920.2|2919|2920.9|2919.7|2919.9|2918.7|15
1721149500000|2024-07-16 17:05:00|2919.9|2918.7|2921.2|2920|2921.2|2920|2919.4|2918.2|22
1721149800000|2024-07-16 17:10:00|2920.7|2919.5|2920.7|2919.5|2920.9|2919.7|2920.2|2919|16
1721150100000|2024-07-16 17:15:00|2920.2|2919|2920.7|2919.5|2920.7|2919.5|2919.4|2918.2|16
1721150400000|2024-07-16 17:20:00|2920.9|2919.7|2920.2|2919|2921.2|2920|2920.2|2919|21
1721150700000|2024-07-16 17:25:00|2920.4|2919.2|2920.7|2919.5|2921.4|2920.2|2920.2|2919|26
1721151000000|2024-07-16 17:30:00|2920.2|2919|2922.2|2921|2922.2|2921|2919.7|2918.5|14
1721151300000|2024-07-16 17:35:00|2921.7|2920.5|2921.7|2920.5|2922.2|2921|2921.2|2920|19
1721151600000|2024-07-16 17:40:00|2921.9|2920.7|2922.7|2921.5|2922.7|2921.5|2921.7|2920.5|28
1721151900000|2024-07-16 17:45:00|2922.2|2921|2923.2|2922|2923.7|2922.5|2922.2|2921|45
1721152200000|2024-07-16 17:50:00|2922.7|2921.5|2923.7|2922.5|2923.7|2922.5|2922.7|2921.5|20
1721152500000|2024-07-16 17:55:00|2923.2|2922|2923.9|2922.7|2924.2|2923|2923.2|2922|58
1721152800000|2024-07-16 18:00:00|2923.7|2922.5|2923.2|2922|2923.7|2922.5|2922.7|2921.5|8
1721153100000|2024-07-16 18:05:00|2923.4|2922.2|2923.7|2922.5|2924.2|2923|2923.2|2922|29
1721153400000|2024-07-16 18:10:00|2923.2|2922|2924.2|2923|2924.2|2923|2923.2|2922|42
1721153700000|2024-07-16 18:15:00|2923.9|2922.7|2922.7|2921.5|2923.9|2922.7|2922.7|2921.5|16
1721154000000|2024-07-16 18:20:00|2922.9|2921.7|2924.7|2923.5|2924.7|2923.5|2922.7|2921.5|33
1721154300000|2024-07-16 18:25:00|2924.2|2923|2925.2|2924|2925.2|2924|2924.2|2923|27
1721154600000|2024-07-16 18:30:00|2924.7|2923.5|2925.7|2924.5|2925.7|2924.5|2924.7|2923.5|30
1721154900000|2024-07-16 18:35:00|2925.4|2924.2|2927.4|2926.2|2927.7|2926.5|2925.4|2924.2|198
1721155200000|2024-07-16 18:40:00|2927.2|2926|2926.7|2925.5|2927.7|2926.5|2926.2|2925|36
1721155500000|2024-07-16 18:45:00|2927.2|2926|2927.2|2926|2927.7|2926.5|2925.7|2924.5|34
1721155800000|2024-07-16 18:50:00|2927.4|2926.2|2926.9|2925.7|2927.4|2926.2|2926.2|2925|27
1721156100000|2024-07-16 18:55:00|2926.7|2925.5|2926.7|2925.5|2927.2|2926|2926.7|2925.5|20
1721156400000|2024-07-16 19:00:00|2926.4|2925.2|2925.7|2924.5|2926.7|2925.5|2925.2|2924|60
1721156700000|2024-07-16 19:05:00|2926.2|2925|2926.2|2925|2926.2|2925|2925.2|2924|50
1721157000000|2024-07-16 19:10:00|2925.7|2924.5|2926.7|2925.5|2926.7|2925.5|2925.7|2924.5|52
1721157300000|2024-07-16 19:15:00|2926.4|2925.2|2926.2|2925|2926.7|2925.5|2926.2|2925|11
1721157600000|2024-07-16 19:20:00|2925.9|2924.7|2926.2|2925|2926.2|2925|2925.4|2924.2|14
1721157900000|2024-07-16 19:25:00|2925.9|2924.7|2926.2|2925|2926.4|2925.2|2925.2|2924|13
1721158200000|2024-07-16 19:30:00|2925.9|2924.7|2927.2|2926|2927.2|2926|2925.2|2924|40
1721158500000|2024-07-16 19:35:00|2926.9|2925.7|2927.2|2926|2927.7|2926.5|2926.4|2925.2|35
1721158800000|2024-07-16 19:40:00|2927.4|2926.2|2926.7|2925.5|2927.7|2926.5|2926.2|2925|43
1721159100000|2024-07-16 19:45:00|2926.2|2925|2926.7|2925.5|2927.2|2926|2925.7|2924.5|47
1721159400000|2024-07-16 19:50:00|2926.9|2925.7|2928.4|2927.2|2928.4|2927.2|2926.7|2925.5|69
1721159700000|2024-07-16 19:55:00|2928.2|2927|2928.7|2927.5|2929.7|2928.5|2928.2|2927|227
1721160000000|2024-07-16 20:00:00|2928.2|2927|2928.2|2927|2928.7|2927.5|2928.2|2927|31
1721160300000|2024-07-16 20:05:00|2928.4|2927.2|2928.2|2927|2928.7|2927.5|2927.7|2926.5|43
1721160600000|2024-07-16 20:10:00|2928.4|2927.2|2928.2|2927|2928.4|2927.2|2928.2|2927|0
1721160900000|2024-07-16 20:15:00|2928.4|2927.2|2928.2|2927|2928.7|2927.5|2928.2|2927|5
1721161200000|2024-07-16 20:20:00|2927.9|2926.7|2928.2|2927|2928.2|2927|2927.7|2926.5|27
1721161500000|2024-07-16 20:25:00|2928.4|2927.2|2928.7|2927.5|2928.7|2927.5|2928.4|2927.2|7
1721161800000|2024-07-16 20:30:00|||||||||2
1721162100000|2024-07-16 20:35:00|2928.9|2927.7|2928.9|2927.7|2928.9|2927.7|2928.7|2927.5|20
1721162400000|2024-07-16 20:40:00|2929.2|2928|2928.2|2927|2929.2|2928|2928.2|2927|7
1721162700000|2024-07-16 20:45:00|2927.9|2926.7|2927.7|2926.5|2927.9|2926.7|2927.7|2926.5|8
1721163000000|2024-07-16 20:50:00|2927.4|2926.2|2928.7|2926.7|2928.7|2927|2927.4|2926.2|16
1721163300000|2024-07-16 20:55:00|2928.6|2926.6|2927|2925|2928.6|2926.6|2926.9|2924.9|0
1721163600000|2024-07-16 21:00:00|2926.9|2924.9|2926.9|2924.9|2927.1|2925.1|2926.5|2924.5|2
1721163900000|2024-07-16 21:05:00|2927|2925|2927|2925|2927|2925|2926.8|2924.8|0
1721164200000|2024-07-16 21:10:00|2927.2|2925.2|2927.1|2925.1|2927.4|2925.4|2927|2925|0
1721164500000|2024-07-16 21:15:00|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|0
1721165100000|2024-07-16 21:25:00|2927.1|2925.1|2927.4|2925.4|2927.4|2925.4|2927.1|2925.1|0
1721166300000|2024-07-16 21:45:00|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|0
1721166600000|2024-07-16 21:50:00|2927.3|2925.3|2927.3|2925.3|2927.3|2925.3|2927.3|2925.3|0
1721166900000|2024-07-16 21:55:00|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|0
1721167200000|2024-07-16 22:00:00|2926.7|2924.7|2927.9|2925.9|2928.5|2926.5|2925.9|2923.9|0
1721167500000|2024-07-16 22:05:00|2927.8|2925.8|2927.7|2925.7|2927.8|2925.8|2927.3|2925.3|0
1721167800000|2024-07-16 22:10:00|2927.6|2925.6|2928.1|2926.1|2928.1|2926.1|2927.6|2925.6|0
1721168100000|2024-07-16 22:15:00|2928.2|2926.2|2928.2|2926.2|2928.3|2926.3|2928.1|2926.1|0
1721168400000|2024-07-16 22:20:00|2928.1|2926.1|2928.2|2926.2|2928.4|2926.4|2927.9|2925.9|0
1721169000000|2024-07-16 22:30:00|2928.1|2926.1|2928.1|2926.1|2928.1|2926.1|2928.1|2926.1|0
1721169300000|2024-07-16 22:35:00|2927.9|2925.9|2928|2926|2928|2926|2927.6|2925.6|0
1721169600000|2024-07-16 22:40:00|2927.8|2925.8|2928|2926|2928|2926|2927.8|2925.8|0
1721169900000|2024-07-16 22:45:00|2927.9|2925.9|2927.7|2925.7|2928|2926|2927.6|2925.6|0
1721170200000|2024-07-16 22:50:00|2927.6|2925.6|2927.7|2925.7|2927.7|2925.7|2927.6|2925.6|0
1721170500000|2024-07-16 22:55:00|2927.8|2925.8|2927.7|2925.7|2928|2926|2927.7|2925.7|0
1721170800000|2024-07-16 23:00:00|2927.8|2925.8|2927.1|2925.1|2928.1|2926.1|2927|2925|0
1721171100000|2024-07-16 23:05:00|2927|2925|2926.7|2924.7|2927|2925|2926.1|2924.1|0
1721171400000|2024-07-16 23:10:00|2926.5|2924.5|2926.8|2924.8|2926.9|2924.9|2926.4|2924.4|0
1721171700000|2024-07-16 23:15:00|2926.9|2924.9|2926.5|2924.5|2927|2925|2926.5|2924.5|0
1721172000000|2024-07-16 23:20:00|2926.6|2924.6|2926.9|2924.9|2926.9|2924.9|2926.4|2924.4|0
1721172300000|2024-07-16 23:25:00|2927.3|2925.3|2927.5|2925.5|2927.7|2925.7|2927.2|2925.2|0
1721172600000|2024-07-16 23:30:00|2927.4|2925.4|2929|2927|2929.2|2927.2|2927.4|2925.4|0
1721172900000|2024-07-16 23:35:00|2929.2|2927.2|2929.4|2927.4|2929.5|2927.5|2928.7|2926.7|0
1721173200000|2024-07-16 23:40:00|2929.5|2927.5|2931.4|2929.4|2931.9|2929.9|2929.3|2927.3|0
1721173500000|2024-07-16 23:45:00|2931.1|2929.1|2929.2|2928|2931.1|2929.7|2929.2|2928|491
1721173800000|2024-07-16 23:50:00|2928.9|2927.7|2926.7|2925.5|2929.2|2928|2925.7|2924.5|353
1721174100000|2024-07-16 23:55:00|2927.2|2926|2924.2|2923|2928.2|2927|2924.2|2923|395
1721174400000|2024-07-17 00:00:00|2924|2923.2|2920.5|2919.7|2924|2923.2|2918.5|2917.7|1959
1721174700000|2024-07-17 00:05:00|2921|2920.2|2922|2921.2|2923.5|2922.7|2919.5|2918.7|545
1721175000000|2024-07-17 00:10:00|2922.2|2921.4|2927|2926.2|2927|2926.2|2921.7|2920.9|677
1721175300000|2024-07-17 00:15:00|2927.5|2926.7|2925.5|2924.7|2927.5|2926.7|2925|2924.2|459
1721175600000|2024-07-17 00:20:00|2926|2925.2|2929.5|2928.7|2930|2929.2|2925|2924.2|513
1721175900000|2024-07-17 00:25:00|2930|2929.2|2929|2928.2|2930|2929.2|2927.5|2926.7|340
1721176200000|2024-07-17 00:30:00|2929.5|2928.7|2924.5|2923.7|2929.5|2928.7|2924.5|2923.7|391
1721176500000|2024-07-17 00:35:00|2924|2923.2|2923.5|2922.7|2925|2924.2|2920|2919.2|900
1721176800000|2024-07-17 00:40:00|2923|2922.2|2923|2922.2|2923.5|2922.7|2920.5|2919.7|323
1721177100000|2024-07-17 00:45:00|2923.2|2922.4|2921.5|2920.7|2924|2923.2|2921.5|2920.7|317
1721177400000|2024-07-17 00:50:00|2921.7|2920.9|2923|2922.2|2923.5|2922.7|2921|2920.2|353
1721177700000|2024-07-17 00:55:00|2922.5|2921.7|2925|2924.2|2925.5|2924.7|2921|2920.2|384
1721178000000|2024-07-17 01:00:00|2924.5|2923.7|2924.5|2923.7|2925.5|2924.7|2922.5|2921.7|292
1721178300000|2024-07-17 01:05:00|2924.7|2923.9|2926|2925.2|2926|2925.2|2924|2923.2|289
1721178600000|2024-07-17 01:10:00|2926.5|2925.7|2928|2927.2|2928.5|2927.7|2926|2925.2|573
1721178900000|2024-07-17 01:15:00|2928.5|2927.7|2928.5|2927.7|2930|2929.2|2927|2926.2|413
1721179200000|2024-07-17 01:20:00|2929|2928.2|2924|2923.2|2929|2928.2|2923.5|2922.7|441
1721179500000|2024-07-17 01:25:00|2923.5|2922.7|2924.5|2923.7|2925|2924.2|2922.5|2921.7|314
1721179800000|2024-07-17 01:30:00|2925|2924.2|2922|2921.2|2925|2924.2|2921.5|2920.7|226
1721180100000|2024-07-17 01:35:00|2922.2|2921.4|2923.5|2922.7|2924|2923.2|2921.5|2920.7|245
1721180400000|2024-07-17 01:40:00|2924|2923.2|2924|2923.2|2924.7|2923.9|2922|2921.2|250
1721180700000|2024-07-17 01:45:00|2923.7|2922.9|2925|2924.2|2926|2925.2|2923.5|2922.7|215
1721181000000|2024-07-17 01:50:00|2925.5|2924.7|2923.2|2922.4|2925.5|2924.7|2923|2922.2|250
1721181300000|2024-07-17 01:55:00|2923.5|2922.7|2923|2922.2|2924|2923.2|2922.5|2921.7|222
1721181600000|2024-07-17 02:00:00|2922.5|2921.7|2921.5|2920.7|2923|2922.2|2921|2920.2|273
1721181900000|2024-07-17 02:05:00|2921.7|2920.9|2923.5|2922.7|2924.5|2923.7|2921.5|2920.7|278
1721182200000|2024-07-17 02:10:00|2923.7|2922.9|2924|2923.2|2925|2924.2|2923.5|2922.7|251
1721182500000|2024-07-17 02:15:00|2924.5|2923.7|2924.5|2923.7|2925.2|2924.4|2923.5|2922.7|194
1721182800000|2024-07-17 02:20:00|2925|2924.2|2921.5|2920.7|2925|2924.2|2921.5|2920.7|164
1721183100000|2024-07-17 02:25:00|2921.7|2920.9|2920.5|2919.7|2921.7|2920.9|2920|2919.2|272
1721183400000|2024-07-17 02:30:00|2921|2920.2|2922.5|2921.7|2923|2922.2|2921|2920.2|68
1721183700000|2024-07-17 02:35:00|2923|2922.2|2924.5|2923.7|2925.2|2924.4|2923|2922.2|107
1721184000000|2024-07-17 02:40:00|2925|2924.2|2926.5|2925.7|2926.5|2925.7|2924.5|2923.7|94
1721184300000|2024-07-17 02:45:00|2927|2926.2|2927|2926.2|2927|2926.2|2926|2925.2|134
1721184600000|2024-07-17 02:50:00|2927.2|2926.4|2927|2926.2|2927.5|2926.7|2926.5|2925.7|108
1721184900000|2024-07-17 02:55:00|2926.5|2925.7|2925|2924.2|2927|2926.2|2924.7|2923.9|92
1721185200000|2024-07-17 03:00:00|2924.7|2923.9|2923.5|2922.7|2925|2924.2|2923.2|2922.4|56
1721185500000|2024-07-17 03:05:00|2923.7|2922.9|2923|2922.2|2924|2923.2|2923|2922.2|80
1721185800000|2024-07-17 03:10:00|2922.5|2921.7|2921.5|2920.7|2923|2922.2|2921.2|2920.4|102
1721186100000|2024-07-17 03:15:00|2921|2920.2|2920.5|2919.7|2921|2920.2|2920.5|2919.7|65
1721186400000|2024-07-17 03:20:00|2920.7|2919.9|2920|2919.2|2921|2920.2|2919.7|2918.9|132
1721186700000|2024-07-17 03:25:00|2919.5|2918.7|2921.5|2920.7|2922|2921.2|2919.5|2918.7|215
1721187000000|2024-07-17 03:30:00|2921|2920.2|2923|2922.2|2923|2922.2|2920.5|2919.7|470
1721187300000|2024-07-17 03:35:00|2923.2|2922.4|2920.5|2919.7|2924.5|2923.7|2920.5|2919.7|324
1721187600000|2024-07-17 03:40:00|2920|2919.2|2914.5|2913.7|2920.5|2919.7|2912|2911.2|1196
1721187900000|2024-07-17 03:45:00|2915|2914.2|2917|2916.2|2919|2918.2|2914.5|2913.7|566
1721188200000|2024-07-17 03:50:00|2917.5|2916.7|2918|2917.2|2919.5|2918.7|2917.2|2916.4|268
1721188500000|2024-07-17 03:55:00|2917.5|2916.7|2918|2917.2|2919.5|2918.7|2917|2916.2|243
1721188800000|2024-07-17 04:00:00|2918.5|2917.7|2916.5|2915.7|2919|2918.2|2916.5|2915.7|190
1721189100000|2024-07-17 04:05:00|2916.2|2915.4|2916.5|2915.7|2917.5|2916.7|2915.5|2914.7|242
1721189400000|2024-07-17 04:10:00|2916.7|2915.9|2917.5|2916.7|2917.5|2916.7|2915.5|2914.7|415
1721189700000|2024-07-17 04:15:00|2918|2917.2|2916.5|2915.7|2918|2917.2|2916|2915.2|379
1721190000000|2024-07-17 04:20:00|2917|2916.2|2919|2918.2|2919.5|2918.7|2917|2916.2|459
1721190300000|2024-07-17 04:25:00|2918.5|2917.7|2916.5|2915.7|2918.5|2917.7|2916.5|2915.7|334
1721190600000|2024-07-17 04:30:00|2917|2916.2|2918|2917.2|2919|2918.2|2917|2916.2|483
1721190900000|2024-07-17 04:35:00|2918.5|2917.7|2918|2917.2|2919.5|2918.7|2916.5|2915.7|347
1721191200000|2024-07-17 04:40:00|2918.5|2917.7|2915.7|2914.9|2918.5|2917.7|2915.5|2914.7|334
1721191500000|2024-07-17 04:45:00|2916|2915.2|2915.7|2914.9|2916.2|2915.4|2913.5|2912.7|824
1721191800000|2024-07-17 04:50:00|2916|2915.2|2915|2914.2|2916|2915.2|2913.7|2912.9|333
1721192100000|2024-07-17 04:55:00|2915.2|2914.4|2915.5|2914.7|2915.5|2914.7|2914|2913.2|267
1721192400000|2024-07-17 05:00:00|2916.5|2915.7|2916.5|2915.7|2918|2917.2|2916|2915.2|880
1721192700000|2024-07-17 05:05:00|2916|2915.2|2917|2916.2|2918|2917.2|2915.5|2914.7|510
1721193000000|2024-07-17 05:10:00|2916.5|2915.7|2916|2915.2|2916.5|2915.7|2915.5|2914.7|302
1721193300000|2024-07-17 05:15:00|2916.5|2915.7|2917|2916.2|2917.5|2916.7|2916|2915.2|314
1721193600000|2024-07-17 05:20:00|2916.5|2915.7|2915|2914.2|2916.5|2915.7|2914.7|2913.9|237
1721193900000|2024-07-17 05:25:00|2915.5|2914.7|2916|2915.2|2916.5|2915.7|2915|2914.2|420
1721194200000|2024-07-17 05:30:00|2915.5|2914.7|2915.5|2914.7|2916.5|2915.7|2915.5|2914.7|262
1721194500000|2024-07-17 05:35:00|2916|2915.2|2918.5|2917.7|2918.7|2917.9|2916|2915.2|499
1721194800000|2024-07-17 05:40:00|2919|2918.2|2922|2921.2|2923.5|2922.7|2919|2918.2|1161
1721195100000|2024-07-17 05:45:00|2922.5|2921.7|2920|2919.2|2922.5|2921.7|2919.2|2918.4|713
1721195400000|2024-07-17 05:50:00|2919.5|2918.7|2919.5|2918.7|2919.5|2918.7|2918|2917.2|738
1721195700000|2024-07-17 05:55:00|2919|2918.2|2918|2917.2|2920.5|2919.7|2917.5|2916.7|2056
1721196000000|2024-07-17 06:00:00|2917.9|2917.1|2916.9|2916.1|2919.4|2918.6|2915.9|2915.1|2847
1721196300000|2024-07-17 06:05:00|2917.4|2916.6|2918.6|2916.6|2919.2|2918.4|2916.9|2916.1|432
1721196600000|2024-07-17 06:10:00|2918.5|2916.5|2917.7|2915.7|2918.9|2916.9|2917.3|2915.3|5
1721196900000|2024-07-17 06:15:00|2917.9|2915.9|2916.5|2914.5|2918.1|2916.1|2915.8|2913.8|386
1721197200000|2024-07-17 06:20:00|2916.4|2914.4|2913.5|2911.5|2916.9|2914.9|2913.1|2911.1|0
1721197500000|2024-07-17 06:25:00|2913.9|2911.9|2914.1|2912.1|2914.3|2912.3|2913.2|2911.2|0
1721197800000|2024-07-17 06:30:00|2914|2912|2914.5|2912.5|2914.5|2912.5|2913.6|2911.6|0
1721198100000|2024-07-17 06:35:00|2914.6|2912.6|2915.4|2913.4|2915.7|2913.7|2914.6|2912.6|0
1721198400000|2024-07-17 06:40:00|2915.5|2913.5|2915.4|2913.4|2915.8|2913.8|2915.1|2913.1|0
1721198700000|2024-07-17 06:45:00|2915.5|2913.5|2914.9|2912.9|2915.5|2913.5|2914.4|2912.4|0
1721199000000|2024-07-17 06:50:00|2915|2913|2915.1|2913.1|2915.2|2913.2|2914.6|2912.6|0
1721199300000|2024-07-17 06:55:00|2915|2913|2914.2|2912.2|2915|2913|2914|2912|0
1721199600000|2024-07-17 07:00:00|2914.3|2912.3|2909.9|2907.9|2914.3|2912.3|2909.5|2907.5|0
1721199900000|2024-07-17 07:05:00|2909.8|2907.8|2910.6|2908.6|2910.7|2908.7|2906.9|2904.9|0
1721200200000|2024-07-17 07:10:00|2910.5|2908.5|2910.4|2908.4|2910.9|2908.9|2907.7|2905.7|0
1721200500000|2024-07-17 07:15:00|2910.3|2908.3|2909.9|2907.9|2910.4|2908.4|2909.6|2907.6|0
1721200800000|2024-07-17 07:20:00|2909.8|2907.8|2908.4|2906.4|2909.9|2907.9|2907.5|2905.5|0
1721201100000|2024-07-17 07:25:00|2908.3|2906.3|2908.1|2906.1|2909.7|2907.7|2907.6|2905.6|0
1721201400000|2024-07-17 07:30:00|2908.3|2906.3|2904.6|2903.4|2909.4|2908.2|2903.6|2902.4|706
1721201700000|2024-07-17 07:35:00|2904.1|2902.9|2903.1|2901.9|2905.6|2904.4|2902.4|2901.2|298
1721202000000|2024-07-17 07:40:00|2903.6|2902.4|2904.4|2903.2|2905.1|2903.9|2902.1|2900.9|134
1721202300000|2024-07-17 07:45:00|2904.1|2902.9|2907.1|2905.9|2908.1|2906.9|2904.1|2902.9|176
1721202600000|2024-07-17 07:50:00|2906.9|2905.7|2904.1|2902.9|2907.1|2905.9|2904.1|2902.9|123
1721202900000|2024-07-17 07:55:00|2904.4|2903.2|2901.1|2899.9|2904.6|2903.4|2900.6|2899.4|171
1721203200000|2024-07-17 08:00:00|2901.6|2900.4|2897.1|2895.9|2901.6|2900.4|2896.6|2895.4|321
1721203500000|2024-07-17 08:05:00|2896.9|2895.7|2893.6|2892.4|2898.6|2897.4|2892.9|2891.7|766
1721203800000|2024-07-17 08:10:00|2893.9|2892.7|2889.9|2888.7|2895.1|2893.9|2888.1|2886.9|690
1721204100000|2024-07-17 08:15:00|2889.6|2888.4|2887.4|2886.2|2890.6|2889.4|2887.1|2885.9|705
1721204400000|2024-07-17 08:20:00|2887.6|2886.4|2887.1|2885.9|2888.6|2887.4|2886.1|2884.9|307
1721204700000|2024-07-17 08:25:00|2887.6|2886.4|2887.6|2886.4|2888.6|2887.4|2886.6|2885.4|147
1721205000000|2024-07-17 08:30:00|2888.1|2886.9|2887.6|2886.4|2889.1|2887.9|2887.1|2885.9|109
1721205300000|2024-07-17 08:35:00|2887.4|2886.2|2885.9|2884.7|2887.6|2886.4|2885.1|2883.9|89
1721205600000|2024-07-17 08:40:00|2886.1|2884.9|2882.6|2881.4|2886.6|2885.4|2881.6|2880.4|520
1721205900000|2024-07-17 08:45:00|2883.1|2881.9|2883.6|2882.4|2884.9|2883.7|2882.6|2881.4|240
1721206200000|2024-07-17 08:50:00|2884.1|2882.9|2884.4|2883.2|2886.4|2885.2|2883.6|2882.4|241
1721206500000|2024-07-17 08:55:00|2884.1|2882.9|2883.6|2882.4|2884.1|2882.9|2882.1|2880.9|111
1721206800000|2024-07-17 09:00:00|2883.4|2882.2|2886.6|2885.4|2886.6|2885.4|2882.4|2881.2|240
1721207100000|2024-07-17 09:05:00|2886.4|2885.2|2888.9|2887.7|2889.1|2887.9|2886.4|2885.2|201
1721207400000|2024-07-17 09:10:00|2888.6|2887.4|2889.6|2888.4|2890.1|2888.9|2888.6|2887.4|48
1721207700000|2024-07-17 09:15:00|2889.9|2888.7|2890.1|2888.9|2890.6|2889.4|2888.6|2887.4|78
1721208000000|2024-07-17 09:20:00|2890.4|2889.2|2887.6|2886.4|2890.6|2889.4|2887.4|2886.2|139
1721208300000|2024-07-17 09:25:00|2887.9|2886.7|2887.1|2885.9|2889.1|2887.9|2887.1|2885.9|96
1721208600000|2024-07-17 09:30:00|2886.9|2885.7|2887.4|2886.2|2888.6|2887.4|2885.6|2884.4|162
1721208900000|2024-07-17 09:35:00|2887.6|2886.4|2887.6|2886.4|2888.6|2887.4|2887.1|2885.9|84
1721209200000|2024-07-17 09:40:00|2887.9|2886.7|2888.1|2886.9|2889.1|2887.9|2887.1|2885.9|56
1721209500000|2024-07-17 09:45:00|2888.4|2887.2|2888.6|2887.4|2890.1|2888.9|2888.4|2887.2|51
1721209800000|2024-07-17 09:50:00|2888.4|2887.2|2888.6|2887.4|2889.1|2887.9|2888.1|2886.9|85
1721210100000|2024-07-17 09:55:00|2888.4|2887.2|2888.6|2887.4|2888.6|2887.4|2887.6|2886.4|62
1721210400000|2024-07-17 10:00:00|2888.9|2887.7|2889.1|2887.9|2890.1|2888.9|2888.6|2887.4|56
1721210700000|2024-07-17 10:05:00|2888.9|2887.7|2888.6|2887.4|2889.1|2887.9|2888.1|2886.9|30
1721211000000|2024-07-17 10:10:00|2888.9|2887.7|2888.6|2887.4|2888.9|2887.7|2887.9|2886.7|54
1721211300000|2024-07-17 10:15:00|2888.4|2887.2|2888.6|2887.4|2889.1|2887.9|2888.4|2887.2|36
1721211600000|2024-07-17 10:20:00|2888.4|2887.2|2888.6|2887.4|2889.1|2887.9|2888.1|2886.9|58
1721211900000|2024-07-17 10:25:00|2888.4|2887.2|2889.4|2888.2|2890.1|2888.9|2888.4|2887.2|74
1721212200000|2024-07-17 10:30:00|2889.6|2888.4|2888.9|2887.7|2889.6|2888.4|2887.6|2886.4|52
1721212500000|2024-07-17 10:35:00|2888.6|2887.4|2889.1|2887.9|2889.1|2887.9|2887.9|2886.7|48
1721212800000|2024-07-17 10:40:00|2889.4|2888.2|2890.6|2889.4|2891.1|2889.9|2889.1|2887.9|58
1721213100000|2024-07-17 10:45:00|2890.9|2889.7|2890.1|2888.9|2891.6|2890.4|2890.1|2888.9|72
1721213400000|2024-07-17 10:50:00|2890.4|2889.2|2889.9|2888.7|2890.6|2889.4|2889.6|2888.4|44
1721213700000|2024-07-17 10:55:00|2889.6|2888.4|2889.6|2888.4|2890.1|2888.9|2889.1|2887.9|25
1721214000000|2024-07-17 11:00:00|2890.1|2888.9|2887.6|2886.4|2890.1|2888.9|2887.1|2885.9|139
1721214300000|2024-07-17 11:05:00|2887.9|2886.7|2886.1|2884.9|2887.9|2886.7|2886.1|2884.9|203
1721214600000|2024-07-17 11:10:00|2885.9|2884.7|2885.4|2884.2|2886.1|2884.9|2884.6|2883.4|71
1721214900000|2024-07-17 11:15:00|2885.1|2883.9|2881.9|2880.7|2885.6|2884.4|2881.4|2880.2|166
1721215200000|2024-07-17 11:20:00|2882.1|2880.9|2882.6|2881.4|2883.1|2881.9|2881.4|2880.2|147
1721215500000|2024-07-17 11:25:00|2882.9|2881.7|2881.9|2880.7|2883.1|2881.9|2881.4|2880.2|62
1721215800000|2024-07-17 11:30:00|2881.6|2880.4|2879.6|2878.4|2881.9|2880.7|2878.6|2877.4|168
1721216100000|2024-07-17 11:35:00|2879.4|2878.2|2880.1|2878.9|2880.1|2878.9|2879.1|2877.9|19
1721216400000|2024-07-17 11:40:00|2879.9|2878.7|2880.1|2878.9|2880.6|2879.4|2879.1|2877.9|17
1721216700000|2024-07-17 11:45:00|2879.9|2878.7|2882.4|2881.2|2883.1|2881.9|2879.6|2878.4|139
1721217000000|2024-07-17 11:50:00|2882.6|2881.4|2882.6|2881.4|2883.4|2882.2|2882.1|2880.9|30
1721217300000|2024-07-17 11:55:00|2882.9|2881.7|2882.6|2881.4|2883.1|2881.9|2882.1|2880.9|23
1721217600000|2024-07-17 12:00:00|2882.9|2881.7|2883.6|2882.4|2884.1|2882.9|2882.6|2881.4|17
1721217900000|2024-07-17 12:05:00|2884.1|2882.9|2884.1|2882.9|2884.6|2883.4|2883.6|2882.4|37
1721218200000|2024-07-17 12:10:00|2884.4|2883.2|2885.1|2883.9|2885.6|2884.4|2884.1|2882.9|51
1721218500000|2024-07-17 12:15:00|2884.9|2883.7|2884.1|2882.9|2885.1|2883.9|2884.1|2882.9|65
1721218800000|2024-07-17 12:20:00|2883.9|2882.7|2884.1|2882.9|2884.4|2883.2|2883.6|2882.4|59
1721219100000|2024-07-17 12:25:00|2884.4|2883.2|2884.1|2882.9|2884.6|2883.4|2884.1|2882.9|50
1721219400000|2024-07-17 12:30:00|2884.6|2883.4|2885.9|2884.7|2886.4|2885.2|2884.4|2883.2|61
1721219700000|2024-07-17 12:35:00|2885.6|2884.4|2884.6|2883.4|2885.6|2884.4|2883.6|2882.4|23
1721220000000|2024-07-17 12:40:00|2884.9|2883.7|2883.1|2881.9|2885.1|2883.9|2882.6|2881.4|31
1721220300000|2024-07-17 12:45:00|2882.9|2881.7|2884.1|2882.9|2884.6|2883.4|2882.9|2881.7|28
1721220600000|2024-07-17 12:50:00|2883.6|2882.4|2884.1|2882.9|2885.1|2883.9|2883.1|2881.9|86
1721220900000|2024-07-17 12:55:00|2883.6|2882.4|2884.1|2882.9|2884.6|2883.4|2882.9|2881.7|124
1721221200000|2024-07-17 13:00:00|2884.4|2883.2|2884.1|2882.9|2884.6|2883.4|2882.6|2881.4|40
1721221500000|2024-07-17 13:05:00|2884.6|2883.4|2884.1|2882.9|2884.6|2883.4|2883.6|2882.4|14
1721221800000|2024-07-17 13:10:00|2884.4|2883.2|2883.1|2881.9|2884.6|2883.4|2882.6|2881.4|49
1721222100000|2024-07-17 13:15:00|2882.9|2881.7|2881.9|2880.7|2883.1|2881.9|2881.4|2880.2|114
1721222400000|2024-07-17 13:20:00|2882.1|2880.9|2883.1|2881.9|2883.6|2882.4|2881.9|2880.7|12
1721222700000|2024-07-17 13:25:00|2883.4|2882.2|2883.4|2882.2|2883.6|2882.4|2882.6|2881.4|55
1721223000000|2024-07-17 13:30:00|2883.6|2882.4|2887.1|2885.9|2887.4|2886.2|2883.6|2882.4|325
1721223300000|2024-07-17 13:35:00|2886.9|2885.7|2886.6|2885.4|2887.1|2885.9|2885.1|2883.9|186
1721223600000|2024-07-17 13:40:00|2887.1|2885.9|2885.6|2884.4|2887.1|2885.9|2885.6|2884.4|97
1721223900000|2024-07-17 13:45:00|2886.1|2884.9|2886.1|2884.9|2886.6|2885.4|2884.6|2883.4|62
1721224200000|2024-07-17 13:50:00|2885.6|2884.4|2888.1|2886.9|2888.6|2887.4|2885.6|2884.4|90
1721224500000|2024-07-17 13:55:00|2888.6|2887.4|2887.1|2885.9|2888.6|2887.4|2886.4|2885.2|68
1721224800000|2024-07-17 14:00:00|2886.6|2885.4|2887.6|2886.4|2888.1|2886.9|2886.1|2884.9|65
1721225100000|2024-07-17 14:05:00|2887.9|2886.7|2885.6|2884.4|2888.1|2886.9|2884.1|2882.9|102
1721225400000|2024-07-17 14:10:00|2885.9|2884.7|2888.1|2886.9|2888.6|2887.4|2884.1|2882.9|215
1721225700000|2024-07-17 14:15:00|2887.9|2886.7|2889.6|2888.4|2889.9|2888.7|2887.1|2885.9|133
1721226000000|2024-07-17 14:20:00|2889.4|2888.2|2887.6|2886.4|2889.6|2888.4|2887.6|2886.4|86
1721226300000|2024-07-17 14:25:00|2887.1|2885.9|2888.1|2886.9|2889.1|2887.9|2887.1|2885.9|99
1721226600000|2024-07-17 14:30:00|2887.6|2886.4|2889.6|2888.4|2890.6|2889.4|2887.6|2886.4|97
1721226900000|2024-07-17 14:35:00|2889.4|2888.2|2887.6|2886.4|2890.1|2888.9|2887.6|2886.4|103
1721227200000|2024-07-17 14:40:00|2887.9|2886.7|2888.6|2887.4|2889.1|2887.9|2886.1|2884.9|158
1721227500000|2024-07-17 14:45:00|2888.4|2887.2|2888.1|2886.9|2889.1|2887.9|2887.9|2886.7|63
1721227800000|2024-07-17 14:50:00|2888.6|2887.4|2887.1|2885.9|2889.1|2887.9|2886.9|2885.7|88
1721228100000|2024-07-17 14:55:00|2886.9|2885.7|2888.1|2886.9|2888.1|2886.9|2886.6|2885.4|46
1721228400000|2024-07-17 15:00:00|2887.6|2886.4|2887.6|2886.4|2888.6|2887.4|2886.6|2885.4|139
1721228700000|2024-07-17 15:05:00|2887.1|2885.9|2889.4|2888.2|2889.6|2888.4|2886.6|2885.4|82
1721229000000|2024-07-17 15:10:00|2889.1|2887.9|2887.6|2886.4|2889.4|2888.2|2887.6|2886.4|40
1721229300000|2024-07-17 15:15:00|2887.1|2885.9|2889.9|2888.7|2890.6|2889.4|2886.6|2885.4|224
1721229600000|2024-07-17 15:20:00|2889.6|2888.4|2890.6|2889.4|2891.1|2889.9|2889.1|2887.9|312
1721229900000|2024-07-17 15:25:00|2890.4|2889.2|2889.1|2887.9|2891.1|2889.9|2888.6|2887.4|389
1721230200000|2024-07-17 15:30:00|2888.6|2887.4|2887.1|2885.9|2889.1|2887.9|2887.1|2885.9|223
1721230500000|2024-07-17 15:35:00|2887.4|2886.2|2885.6|2884.4|2887.4|2886.2|2884.1|2882.9|326
1721230800000|2024-07-17 15:40:00|2885.9|2884.7|2881.1|2879.9|2886.1|2884.9|2881.1|2879.9|332
1721231100000|2024-07-17 15:45:00|2881.4|2880.2|2882.4|2881.2|2883.1|2881.9|2881.1|2879.9|38
1721231400000|2024-07-17 15:50:00|2882.6|2881.4|2882.1|2880.9|2882.6|2881.4|2880.6|2879.4|32
1721231700000|2024-07-17 15:55:00|2882.6|2881.4|2883.1|2881.9|2883.1|2881.9|2882.1|2880.9|59
1721232000000|2024-07-17 16:00:00|2882.6|2881.4|2882.1|2880.9|2884.6|2883.4|2882.1|2880.9|47
1721232300000|2024-07-17 16:05:00|2882.4|2881.2|2881.6|2880.4|2882.6|2881.4|2881.1|2879.9|32
1721232600000|2024-07-17 16:10:00|2881.4|2880.2|2878.6|2877.4|2881.6|2880.4|2878.6|2877.4|145
1721232900000|2024-07-17 16:15:00|2878.9|2877.7|2878.6|2877.4|2879.6|2878.4|2877.6|2876.4|134
1721233200000|2024-07-17 16:20:00|2878.1|2876.9|2879.1|2877.9|2879.6|2878.4|2877.6|2876.4|40
1721233500000|2024-07-17 16:25:00|2879.6|2878.4|2879.1|2877.9|2879.6|2878.4|2878.6|2877.4|35
1721233800000|2024-07-17 16:30:00|2879.6|2878.4|2879.1|2877.9|2880.6|2879.4|2879.1|2877.9|67
1721234100000|2024-07-17 16:35:00|2879.6|2878.4|2878.6|2877.4|2879.6|2878.4|2877.6|2876.4|101
1721234400000|2024-07-17 16:40:00|2878.1|2876.9|2877.6|2876.4|2878.6|2877.4|2877.4|2876.2|16
1721234700000|2024-07-17 16:45:00|2877.9|2876.7|2877.6|2876.4|2878.1|2876.9|2877.1|2875.9|30
1721235000000|2024-07-17 16:50:00|2877.4|2876.2|2879.6|2878.4|2879.6|2878.4|2877.1|2875.9|122
1721235300000|2024-07-17 16:55:00|2879.9|2878.7|2881.1|2879.9|2881.6|2880.4|2879.6|2878.4|87
1721235600000|2024-07-17 17:00:00|2881.6|2880.4|2880.6|2879.4|2881.6|2880.4|2880.1|2878.9|90
1721235900000|2024-07-17 17:05:00|2880.9|2879.7|2879.6|2878.4|2881.1|2879.9|2879.1|2877.9|33
1721236200000|2024-07-17 17:10:00|2880.1|2878.9|2879.4|2878.2|2880.1|2878.9|2879.1|2877.9|15
1721236500000|2024-07-17 17:15:00|2879.6|2878.4|2879.6|2878.4|2880.6|2879.4|2878.1|2876.9|53
1721236800000|2024-07-17 17:20:00|2879.4|2878.2|2879.1|2877.9|2880.1|2878.9|2878.6|2877.4|81
1721237100000|2024-07-17 17:25:00|2879.4|2878.2|2879.1|2877.9|2880.1|2878.9|2878.6|2877.4|40
1721237400000|2024-07-17 17:30:00|2879.4|2878.2|2879.6|2878.4|2880.1|2878.9|2879.1|2877.9|89
1721237700000|2024-07-17 17:35:00|2879.9|2878.7|2880.1|2878.9|2881.1|2879.9|2879.6|2878.4|12
1721238000000|2024-07-17 17:40:00|2879.9|2878.7|2880.1|2878.9|2880.6|2879.4|2879.4|2878.2|26
1721238300000|2024-07-17 17:45:00|2879.9|2878.7|2880.6|2879.4|2881.1|2879.9|2879.9|2878.7|19
1721238600000|2024-07-17 17:50:00|2880.4|2879.2|2880.1|2878.9|2880.6|2879.4|2879.9|2878.7|27
1721238900000|2024-07-17 17:55:00|2880.4|2879.2|2880.6|2879.4|2881.1|2879.9|2880.1|2878.9|26
1721239200000|2024-07-17 18:00:00|2880.4|2879.2|2880.1|2878.9|2880.6|2879.4|2879.9|2878.7|38
1721239500000|2024-07-17 18:05:00|2879.9|2878.7|2880.6|2879.4|2880.6|2879.4|2879.6|2878.4|37
1721239800000|2024-07-17 18:10:00|2880.4|2879.2|2880.1|2878.9|2881.1|2879.9|2879.6|2878.4|73
1721240100000|2024-07-17 18:15:00|2880.6|2879.4|2881.1|2879.9|2881.6|2880.4|2880.1|2878.9|55
1721240400000|2024-07-17 18:20:00|2881.6|2880.4|2880.6|2879.4|2882.1|2880.9|2880.1|2878.9|83
1721240700000|2024-07-17 18:25:00|2880.9|2879.7|2880.6|2879.4|2881.1|2879.9|2880.1|2878.9|8
1721241000000|2024-07-17 18:30:00|2880.9|2879.7|2880.4|2879.2|2881.1|2879.9|2880.4|2879.2|22
1721241300000|2024-07-17 18:35:00|2880.6|2879.4|2880.6|2879.4|2881.1|2879.9|2880.6|2879.4|22
1721241600000|2024-07-17 18:40:00|2880.9|2879.7|2880.4|2879.2|2881.1|2879.9|2880.1|2878.9|25
1721241900000|2024-07-17 18:45:00|2880.1|2878.9|2879.6|2878.4|2880.6|2879.4|2879.1|2877.9|52
1721242200000|2024-07-17 18:50:00|2879.4|2878.2|2878.6|2877.4|2880.1|2878.9|2878.6|2877.4|73
1721242500000|2024-07-17 18:55:00|2878.9|2877.7|2878.1|2876.9|2879.1|2877.9|2877.6|2876.4|27
1721242800000|2024-07-17 19:00:00|2878.4|2877.2|2877.6|2876.4|2879.1|2877.9|2877.6|2876.4|22
1721243100000|2024-07-17 19:05:00|2877.4|2876.2|2877.6|2876.4|2878.1|2876.9|2876.4|2875.2|48
1721243400000|2024-07-17 19:10:00|2878.1|2876.9|2878.6|2877.4|2879.6|2878.4|2877.6|2876.4|27
1721243700000|2024-07-17 19:15:00|2878.9|2877.7|2879.1|2877.9|2879.6|2878.4|2878.1|2876.9|37
1721244000000|2024-07-17 19:20:00|2879.4|2878.2|2881.1|2879.9|2881.6|2880.4|2879.1|2877.9|67
1721244300000|2024-07-17 19:25:00|2880.6|2879.4|2881.1|2879.9|2882.1|2880.9|2880.6|2879.4|126
1721244600000|2024-07-17 19:30:00|2880.6|2879.4|2881.1|2879.9|2882.1|2880.9|2880.6|2879.4|111
1721244900000|2024-07-17 19:35:00|2880.6|2879.4|2879.1|2877.9|2881.1|2879.9|2878.6|2877.4|214
1721245200000|2024-07-17 19:40:00|2879.4|2878.2|2878.6|2877.4|2879.6|2878.4|2878.1|2876.9|106
1721245500000|2024-07-17 19:45:00|2878.9|2877.7|2880.1|2878.9|2880.1|2878.9|2878.1|2876.9|60
1721245800000|2024-07-17 19:50:00|2880.6|2879.4|2879.6|2878.4|2881.6|2880.4|2879.1|2877.9|326
1721246100000|2024-07-17 19:55:00|2879.1|2877.9|2879.1|2877.9|2879.9|2878.7|2877.6|2876.4|292
1721246400000|2024-07-17 20:00:00|2879.4|2878.2|2880.6|2879.4|2880.6|2879.4|2878.6|2877.4|59
1721246700000|2024-07-17 20:05:00|2880.9|2879.7|2879.1|2877.9|2880.9|2879.7|2878.6|2877.4|62
1721247000000|2024-07-17 20:10:00|2879.4|2878.2|2879.4|2878.2|2879.6|2878.4|2879.1|2877.9|11
1721247300000|2024-07-17 20:15:00|2879.6|2878.4|2880.1|2878.9|2880.1|2878.9|2879.1|2877.9|3
1721247600000|2024-07-17 20:20:00|2879.9|2878.7|2880.6|2879.4|2880.6|2879.4|2879.4|2878.2|7
1721247900000|2024-07-17 20:25:00|2880.9|2879.7|2880.9|2879.7|2881.1|2879.9|2880.9|2879.7|3
1721248200000|2024-07-17 20:30:00|2881.1|2879.9|2880.9|2879.7|2881.1|2879.9|2880.9|2879.7|3
1721248500000|2024-07-17 20:35:00|2880.6|2879.4|2880.9|2879.7|2881.1|2879.9|2880.6|2879.4|6
1721248800000|2024-07-17 20:40:00|2881.1|2879.9|2880.9|2879.7|2881.4|2880.2|2880.9|2879.7|7
1721249100000|2024-07-17 20:45:00|2880.6|2879.4|2880.6|2879.4|2881.1|2879.9|2880.1|2878.9|10
1721249400000|2024-07-17 20:50:00|2880.9|2879.7|2879.6|2877.6|2880.9|2879.7|2879.4|2877.4|11
1721249700000|2024-07-17 20:55:00|2879.7|2877.7|2880.7|2878.7|2881|2879|2879.3|2877.3|0
1721250000000|2024-07-17 21:00:00|2880.6|2878.6|2880.6|2878.6|2880.7|2878.7|2880.6|2878.6|2
1721250900000|2024-07-17 21:15:00|2880.5|2878.5|2880.5|2878.5|2880.6|2878.6|2880.5|2878.5|0
1721251200000|2024-07-17 21:20:00|2880.4|2878.4|2880.3|2878.3|2880.4|2878.4|2880.1|2878.1|0
1721251500000|2024-07-17 21:25:00|2880.4|2878.4|2880.3|2878.3|2880.4|2878.4|2880.3|2878.3|0
1721251800000|2024-07-17 21:30:00|2880|2878|2880.2|2878.2|2880.3|2878.3|2880|2878|0
1721252100000|2024-07-17 21:35:00|2880.3|2878.3|2880.3|2878.3|2880.3|2878.3|2880.2|2878.2|0
1721252400000|2024-07-17 21:40:00|2880.4|2878.4|2880.4|2878.4|2880.4|2878.4|2880.4|2878.4|0
1721252700000|2024-07-17 21:45:00|2880.3|2878.3|2880.4|2878.4|2880.4|2878.4|2880.3|2878.3|0
1721253000000|2024-07-17 21:50:00|2880.3|2878.3|2880.4|2878.4|2880.4|2878.4|2880.3|2878.3|0
1721253300000|2024-07-17 21:55:00|2880.5|2878.5|2880.5|2878.5|2880.6|2878.6|2880.4|2878.4|0
1721253600000|2024-07-17 22:00:00|2881|2879|2884|2882|2884.4|2882.4|2880.4|2878.4|0
1721253900000|2024-07-17 22:05:00|2884.2|2882.2|2883.5|2881.5|2884.2|2882.2|2883.5|2881.5|0
1721254200000|2024-07-17 22:10:00|2883.6|2881.6|2882.5|2880.5|2883.7|2881.7|2882.4|2880.4|0
1721254500000|2024-07-17 22:15:00|2882.3|2880.3|2883|2881|2883|2881|2881.8|2879.8|0
1721254800000|2024-07-17 22:20:00|2883.2|2881.2|2883.3|2881.3|2883.5|2881.5|2883|2881|0
1721255100000|2024-07-17 22:25:00|2883.2|2881.2|2883|2881|2883.3|2881.3|2882.8|2880.8|0
1721255400000|2024-07-17 22:30:00|2883.1|2881.1|2883.4|2881.4|2883.5|2881.5|2882.9|2880.9|0
1721255700000|2024-07-17 22:35:00|2883.2|2881.2|2882.5|2880.5|2883.3|2881.3|2882.1|2880.1|0
1721256000000|2024-07-17 22:40:00|2882.6|2880.6|2882.9|2880.9|2882.9|2880.9|2882.4|2880.4|0
1721256300000|2024-07-17 22:45:00|2882.6|2880.6|2882.6|2880.6|2882.6|2880.6|2882.6|2880.6|0
1721256600000|2024-07-17 22:50:00|2882.8|2880.8|2882.8|2880.8|2882.9|2880.9|2882.4|2880.4|0
1721256900000|2024-07-17 22:55:00|2882.7|2880.7|2882.9|2880.9|2883|2881|2882.6|2880.6|0
1721257200000|2024-07-17 23:00:00|2883|2881|2883.3|2881.3|2884|2882|2883|2881|0
1721257500000|2024-07-17 23:05:00|2883.2|2881.2|2880.8|2878.8|2883.2|2881.2|2880.6|2878.6|0
1721257800000|2024-07-17 23:10:00|2880.7|2878.7|2880.9|2878.9|2881.1|2879.1|2880.5|2878.5|0
1721258100000|2024-07-17 23:15:00|2880.5|2878.5|2880.1|2878.1|2880.7|2878.7|2879.8|2877.8|0
1721258400000|2024-07-17 23:20:00|2880.4|2878.4|2880.6|2878.6|2880.6|2878.6|2879.6|2877.6|0
1721258700000|2024-07-17 23:25:00|2880.9|2878.9|2881|2879|2882.2|2880.2|2880.5|2878.5|0
1721259000000|2024-07-17 23:30:00|2880.9|2878.9|2881.1|2879.1|2882.7|2880.7|2880.3|2878.3|0
1721259300000|2024-07-17 23:35:00|2881|2879|2878.5|2876.5|2881.3|2879.3|2878.3|2876.3|0
1721259600000|2024-07-17 23:40:00|2878.4|2876.4|2879.2|2877.2|2880.5|2878.5|2876.6|2874.6|0
1721259900000|2024-07-17 23:45:00|2879.3|2877.3|2878.1|2876.9|2880.2|2878.7|2876.1|2874.9|697
1721260200000|2024-07-17 23:50:00|2877.9|2876.7|2876.9|2875.7|2882.1|2880.9|2876.9|2875.7|651
1721260500000|2024-07-17 23:55:00|2877.1|2875.9|2873.6|2872.4|2879.1|2877.9|2873.6|2872.4|568
1721260800000|2024-07-18 00:00:00|2873.4|2872.6|2871.7|2870.9|2874.4|2873.6|2865.4|2864.6|2455
1721261100000|2024-07-18 00:05:00|2871.4|2870.6|2871.4|2870.6|2875.7|2874.9|2868.9|2868.1|1221
1721261400000|2024-07-18 00:10:00|2870.9|2870.1|2877.4|2876.6|2880.9|2880.1|2870.4|2869.6|1383
1721261700000|2024-07-18 00:15:00|2876.9|2876.1|2882.4|2881.6|2884.9|2884.1|2874.9|2874.1|1152
1721262000000|2024-07-18 00:20:00|2882.9|2882.1|2878.9|2878.1|2883.4|2882.6|2878.4|2877.6|1211
1721262300000|2024-07-18 00:25:00|2879.4|2878.6|2879.4|2878.6|2880.9|2880.1|2874.4|2873.6|847
1721262600000|2024-07-18 00:30:00|2878.9|2878.1|2880.4|2879.6|2883.4|2882.6|2877.9|2877.1|594
1721262900000|2024-07-18 00:35:00|2879.9|2879.1|2880.9|2880.1|2881.7|2880.9|2878.4|2877.6|339
1721263200000|2024-07-18 00:40:00|2880.4|2879.6|2882.4|2881.6|2883.4|2882.6|2879.2|2878.4|379
1721263500000|2024-07-18 00:45:00|2882.2|2881.4|2880.9|2880.1|2883.9|2883.1|2879.4|2878.6|446
1721263800000|2024-07-18 00:50:00|2881.4|2880.6|2884.4|2883.6|2885.4|2884.6|2881.4|2880.6|404
1721264100000|2024-07-18 00:55:00|2884.9|2884.1|2888.9|2888.1|2889.4|2888.6|2884.9|2884.1|575
1721264400000|2024-07-18 01:00:00|2889.4|2888.6|2885.9|2885.1|2891.4|2890.6|2885.9|2885.1|769
1721264700000|2024-07-18 01:05:00|2885.7|2884.9|2888.9|2888.1|2889.4|2888.6|2884.2|2883.4|530
1721265000000|2024-07-18 01:10:00|2889.4|2888.6|2887.9|2887.1|2889.4|2888.6|2886.9|2886.1|226
1721265300000|2024-07-18 01:15:00|2887.4|2886.6|2889.9|2889.1|2891.4|2890.6|2887.4|2886.6|405
1721265600000|2024-07-18 01:20:00|2890.4|2889.6|2894.4|2893.6|2894.9|2894.1|2890.4|2889.6|516
1721265900000|2024-07-18 01:25:00|2893.9|2893.1|2894.4|2893.6|2895.4|2894.6|2893.4|2892.6|492
1721266200000|2024-07-18 01:30:00|2894.7|2893.9|2893.4|2892.6|2894.7|2893.9|2891.9|2891.1|371
1721266500000|2024-07-18 01:35:00|2892.9|2892.1|2892.4|2891.6|2893.9|2893.1|2891.4|2890.6|222
1721266800000|2024-07-18 01:40:00|2892.2|2891.4|2891.4|2890.6|2892.4|2891.6|2889.9|2889.1|166
1721267100000|2024-07-18 01:45:00|2891.2|2890.4|2893.9|2893.1|2896.4|2895.6|2890.9|2890.1|460
1721267400000|2024-07-18 01:50:00|2894.2|2893.4|2892.9|2892.1|2894.9|2894.1|2891.4|2890.6|459
1721267700000|2024-07-18 01:55:00|2892.4|2891.6|2890.9|2890.1|2893.4|2892.6|2890.4|2889.6|271
1721268000000|2024-07-18 02:00:00|2891.4|2890.6|2890.4|2889.6|2892.9|2892.1|2890.4|2889.6|210
1721268300000|2024-07-18 02:05:00|2890.7|2889.9|2890.9|2890.1|2891.4|2890.6|2890.4|2889.6|139
1721268600000|2024-07-18 02:10:00|2891.2|2890.4|2888.7|2887.9|2891.4|2890.6|2887.9|2887.1|334
1721268900000|2024-07-18 02:15:00|2888.4|2887.6|2888.4|2887.6|2889.4|2888.6|2887.4|2886.6|237
1721269200000|2024-07-18 02:20:00|2888.9|2888.1|2887.9|2887.1|2889.4|2888.6|2887.4|2886.6|228
1721269500000|2024-07-18 02:25:00|2887.7|2886.9|2889.9|2889.1|2890.4|2889.6|2887.4|2886.6|230
1721269800000|2024-07-18 02:30:00|2890.2|2889.4|2892.4|2891.6|2892.4|2891.6|2889.4|2888.6|122
1721270100000|2024-07-18 02:35:00|2891.9|2891.1|2891.9|2891.1|2892.4|2891.6|2891.4|2890.6|122
1721270400000|2024-07-18 02:40:00|2891.4|2890.6|2890.4|2889.6|2891.4|2890.6|2889.4|2888.6|126
1721270700000|2024-07-18 02:45:00|2889.9|2889.1|2887.9|2887.1|2890.4|2889.6|2887.9|2887.1|147
1721271000000|2024-07-18 02:50:00|2888.4|2887.6|2891.2|2890.4|2891.2|2890.4|2887.9|2887.1|153
1721271300000|2024-07-18 02:55:00|2891.4|2890.6|2891.7|2890.9|2892.4|2891.6|2891.4|2890.6|111
1721271600000|2024-07-18 03:00:00|2891.9|2891.1|2889.9|2889.1|2891.9|2891.1|2889.7|2888.9|70
1721271900000|2024-07-18 03:05:00|2889.4|2888.6|2890.4|2889.6|2890.9|2890.1|2889.4|2888.6|95
1721272200000|2024-07-18 03:10:00|2890.9|2890.1|2888.9|2888.1|2890.9|2890.1|2888.7|2887.9|86
1721272500000|2024-07-18 03:15:00|2888.7|2887.9|2891.2|2890.4|2891.4|2890.6|2888.7|2887.9|99
1721272800000|2024-07-18 03:20:00|2891.4|2890.6|2893.2|2892.4|2893.2|2892.4|2891.2|2890.4|107
1721273100000|2024-07-18 03:25:00|2892.9|2892.1|2891.4|2890.6|2892.9|2892.1|2891.2|2890.4|183
1721273400000|2024-07-18 03:30:00|2892.4|2891.6|2883.9|2883.1|2892.4|2891.6|2883.4|2882.6|736
1721273700000|2024-07-18 03:35:00|2883.7|2882.9|2883.9|2883.1|2885.9|2885.1|2881.9|2881.1|617
1721274000000|2024-07-18 03:40:00|2884.2|2883.4|2881.9|2881.1|2884.9|2884.1|2880.9|2880.1|340
1721274300000|2024-07-18 03:45:00|2881.4|2880.6|2885.4|2884.6|2886.9|2886.1|2881.4|2880.6|240
1721274600000|2024-07-18 03:50:00|2885.7|2884.9|2885.4|2884.6|2886.7|2885.9|2884.4|2883.6|187
1721274900000|2024-07-18 03:55:00|2884.9|2884.1|2885.4|2884.6|2885.9|2885.1|2883.4|2882.6|158
1721275200000|2024-07-18 04:00:00|2885.9|2885.1|2888.7|2887.9|2889.4|2888.6|2885.9|2885.1|283
1721275500000|2024-07-18 04:05:00|2888.9|2888.1|2889.4|2888.6|2890.4|2889.6|2887.4|2886.6|209
1721275800000|2024-07-18 04:10:00|2888.9|2888.1|2888.9|2888.1|2890.4|2889.6|2887.9|2887.1|183
1721276100000|2024-07-18 04:15:00|2888.7|2887.9|2886.4|2885.6|2890.2|2889.4|2886.4|2885.6|235
1721276400000|2024-07-18 04:20:00|2885.9|2885.1|2886.2|2885.4|2886.4|2885.6|2882.9|2882.1|452
1721276700000|2024-07-18 04:25:00|2886.4|2885.6|2887.9|2887.1|2888.4|2887.6|2886.4|2885.6|155
1721277000000|2024-07-18 04:30:00|2887.4|2886.6|2883.9|2883.1|2887.7|2886.9|2883.4|2882.6|285
1721277300000|2024-07-18 04:35:00|2883.7|2882.9|2883.4|2882.6|2884.9|2884.1|2882.4|2881.6|424
1721277600000|2024-07-18 04:40:00|2883.2|2882.4|2881.9|2881.1|2883.2|2882.4|2880.4|2879.6|383
1721277900000|2024-07-18 04:45:00|2881.4|2880.6|2880.4|2879.6|2882.4|2881.6|2879.9|2879.1|203
1721278200000|2024-07-18 04:50:00|2880.2|2879.4|2880.9|2880.1|2881.9|2881.1|2880.2|2879.4|196
1721278500000|2024-07-18 04:55:00|2880.4|2879.6|2881.9|2881.1|2881.9|2881.1|2880.4|2879.6|210
1721278800000|2024-07-18 05:00:00|2881.7|2880.9|2882.7|2881.9|2883.9|2883.1|2880.9|2880.1|201
1721279100000|2024-07-18 05:05:00|2882.4|2881.6|2884.4|2883.6|2884.9|2884.1|2882.4|2881.6|192
1721279400000|2024-07-18 05:10:00|2884.9|2884.1|2883.4|2882.6|2885.4|2884.6|2883.4|2882.6|231
1721279700000|2024-07-18 05:15:00|2883.7|2882.9|2882.7|2881.9|2883.7|2882.9|2881.9|2881.1|227
1721280000000|2024-07-18 05:20:00|2882.9|2882.1|2881.4|2880.6|2883.9|2883.1|2880.9|2880.1|350
1721280300000|2024-07-18 05:25:00|2880.9|2880.1|2880.9|2880.1|2881.4|2880.6|2878.9|2878.1|455
1721280600000|2024-07-18 05:30:00|2881.2|2880.4|2881.9|2881.1|2883.9|2883.1|2880.9|2880.1|647
1721280900000|2024-07-18 05:35:00|2882.4|2881.6|2880.4|2879.6|2882.9|2882.1|2880.4|2879.6|309
1721281200000|2024-07-18 05:40:00|2879.9|2879.1|2877.4|2876.6|2880.4|2879.6|2876.9|2876.1|945
1721281500000|2024-07-18 05:45:00|2877.2|2876.4|2873.9|2873.1|2877.9|2877.1|2873.9|2873.1|541
1721281800000|2024-07-18 05:50:00|2874.4|2873.6|2876.4|2875.6|2877.9|2877.1|2874.4|2873.6|519
1721282100000|2024-07-18 05:55:00|2875.9|2875.1|2870.4|2869.6|2875.9|2875.1|2870.4|2869.6|2150
1721282400000|2024-07-18 06:00:00|2869.4|2868.6|2871.9|2871.1|2874.4|2873.6|2867.9|2867.1|2982
1721282700000|2024-07-18 06:05:00|2872.4|2871.6|2875.3|2873.3|2876.3|2874.4|2870.4|2869.6|799
1721283000000|2024-07-18 06:10:00|2875.4|2873.4|2877.3|2875.3|2879.3|2877.3|2875.1|2873.1|1
1721283300000|2024-07-18 06:15:00|2877.2|2875.2|2880.2|2878.2|2880.5|2878.5|2877.1|2875.1|361
1721283600000|2024-07-18 06:20:00|2880.1|2878.1|2879.6|2877.6|2880.8|2878.8|2879.5|2877.5|0
1721283900000|2024-07-18 06:25:00|2879.5|2877.5|2878.5|2876.5|2879.7|2877.7|2877.2|2875.2|0
1721284200000|2024-07-18 06:30:00|2878.7|2876.7|2881.2|2879.2|2881.4|2879.4|2878.7|2876.7|0
1721284500000|2024-07-18 06:35:00|2881|2879|2881|2879|2881.6|2879.6|2880.6|2878.6|0
1721284800000|2024-07-18 06:40:00|2880.8|2878.8|2881.1|2879.1|2881.3|2879.3|2880.5|2878.5|0
1721285100000|2024-07-18 06:45:00|2881.2|2879.2|2880.5|2878.5|2881.3|2879.3|2880.4|2878.4|0
1721285400000|2024-07-18 06:50:00|2880.4|2878.4|2880.6|2878.6|2880.8|2878.8|2879.7|2877.7|0
1721285700000|2024-07-18 06:55:00|2880.7|2878.7|2880.3|2878.3|2881.7|2879.7|2880.3|2878.3|0
1721286000000|2024-07-18 07:00:00|2880.5|2878.5|2876.9|2874.9|2880.6|2878.6|2876.5|2874.5|0
1721286300000|2024-07-18 07:05:00|2876.6|2874.6|2875.3|2873.3|2877.1|2875.1|2874.6|2872.6|0
1721286600000|2024-07-18 07:10:00|2875.4|2873.4|2875.8|2873.8|2876.5|2874.5|2874.7|2872.7|0
1721286900000|2024-07-18 07:15:00|2875.7|2873.7|2873.1|2871.1|2875.7|2873.7|2872.9|2870.9|0
1721287200000|2024-07-18 07:20:00|2873.2|2871.2|2871.6|2869.6|2873.9|2871.9|2871.6|2869.6|0
1721287500000|2024-07-18 07:25:00|2871.5|2869.5|2871.7|2869.7|2872.7|2870.7|2870.5|2868.5|0
1721287800000|2024-07-18 07:30:00|2871.8|2869.8|2870.6|2869.4|2872.1|2870.1|2868.6|2867.4|570
1721288100000|2024-07-18 07:35:00|2870.4|2869.2|2871.4|2870.2|2871.6|2870.4|2870.1|2868.9|158
1721288400000|2024-07-18 07:40:00|2871.1|2869.9|2872.9|2871.7|2873.1|2871.9|2871.1|2869.9|160
1721288700000|2024-07-18 07:45:00|2872.6|2871.4|2871.1|2869.9|2872.6|2871.4|2870.6|2869.4|119
1721289000000|2024-07-18 07:50:00|2870.9|2869.7|2871.6|2870.4|2872.1|2870.9|2870.6|2869.4|106
1721289300000|2024-07-18 07:55:00|2871.9|2870.7|2874.1|2872.9|2874.1|2872.9|2871.6|2870.4|92
1721289600000|2024-07-18 08:00:00|2873.9|2872.7|2873.6|2872.4|2875.1|2873.9|2873.1|2871.9|128
1721289900000|2024-07-18 08:05:00|2873.1|2871.9|2874.4|2873.2|2876.1|2874.9|2873.1|2871.9|126
1721290200000|2024-07-18 08:10:00|2874.6|2873.4|2875.4|2874.2|2875.6|2874.4|2874.1|2872.9|37
1721290500000|2024-07-18 08:15:00|2875.1|2873.9|2875.1|2873.9|2875.9|2874.7|2874.1|2872.9|92
1721290800000|2024-07-18 08:20:00|2874.9|2873.7|2877.1|2875.9|2877.6|2876.4|2874.6|2873.4|61
1721291100000|2024-07-18 08:25:00|2877.4|2876.2|2877.9|2876.7|2878.6|2877.4|2876.6|2875.4|227
1721291400000|2024-07-18 08:30:00|2877.6|2876.4|2880.9|2879.7|2881.1|2879.9|2877.4|2876.2|116
1721291700000|2024-07-18 08:35:00|2880.6|2879.4|2880.9|2879.7|2881.6|2880.4|2880.1|2878.9|284
1721292000000|2024-07-18 08:40:00|2881.1|2879.9|2880.9|2879.7|2882.1|2880.9|2880.6|2879.4|139
1721292300000|2024-07-18 08:45:00|2881.1|2879.9|2881.6|2880.4|2881.6|2880.4|2880.1|2878.9|60
1721292600000|2024-07-18 08:50:00|2881.1|2879.9|2880.6|2879.4|2881.6|2880.4|2880.1|2878.9|90
1721292900000|2024-07-18 08:55:00|2880.4|2879.2|2880.6|2879.4|2881.1|2879.9|2880.1|2878.9|28
1721293200000|2024-07-18 09:00:00|2880.4|2879.2|2879.1|2877.9|2881.1|2879.9|2879.1|2877.9|43
1721293500000|2024-07-18 09:05:00|2879.6|2878.4|2879.6|2878.4|2880.4|2879.2|2879.6|2878.4|39
1721293800000|2024-07-18 09:10:00|2879.4|2878.2|2879.6|2878.4|2879.6|2878.4|2879.1|2877.9|16
1721294100000|2024-07-18 09:15:00|2879.9|2878.7|2878.6|2877.4|2879.9|2878.7|2878.1|2876.9|38
1721294400000|2024-07-18 09:20:00|2878.9|2877.7|2879.4|2878.2|2879.6|2878.4|2878.6|2877.4|21
1721294700000|2024-07-18 09:25:00|2879.6|2878.4|2879.9|2878.7|2880.4|2879.2|2879.1|2877.9|69
1721295000000|2024-07-18 09:30:00|2880.1|2878.9|2878.6|2877.4|2880.1|2878.9|2878.1|2876.9|63
1721295300000|2024-07-18 09:35:00|2878.4|2877.2|2877.6|2876.4|2879.1|2877.9|2877.6|2876.4|23
1721295600000|2024-07-18 09:40:00|2877.4|2876.2|2876.6|2875.4|2877.6|2876.4|2876.6|2875.4|106
1721295900000|2024-07-18 09:45:00|2876.4|2875.2|2877.1|2875.9|2877.9|2876.7|2876.4|2875.2|101
1721296200000|2024-07-18 09:50:00|2877.4|2876.2|2878.6|2877.4|2878.6|2877.4|2877.1|2875.9|66
1721296500000|2024-07-18 09:55:00|2878.4|2877.2|2878.1|2876.9|2878.6|2877.4|2877.6|2876.4|24
1721296800000|2024-07-18 10:00:00|2877.6|2876.4|2876.6|2875.4|2877.6|2876.4|2875.6|2874.4|150
1721297100000|2024-07-18 10:05:00|2876.1|2874.9|2874.6|2873.4|2876.6|2875.4|2874.6|2873.4|176
1721297400000|2024-07-18 10:10:00|2875.1|2873.9|2874.6|2873.4|2875.6|2874.4|2873.6|2872.4|71
1721297700000|2024-07-18 10:15:00|2874.9|2873.7|2874.6|2873.4|2875.6|2874.4|2874.6|2873.4|21
1721298000000|2024-07-18 10:20:00|2874.1|2872.9|2875.6|2874.4|2875.6|2874.4|2874.1|2872.9|22
1721298300000|2024-07-18 10:25:00|2875.4|2874.2|2875.6|2874.4|2875.6|2874.4|2874.9|2873.7|39
1721298600000|2024-07-18 10:30:00|2875.4|2874.2|2876.4|2875.2|2876.6|2875.4|2875.4|2874.2|18
1721298900000|2024-07-18 10:35:00|2876.6|2875.4|2877.1|2875.9|2877.1|2875.9|2876.4|2875.2|26
1721299200000|2024-07-18 10:40:00|2876.9|2875.7|2877.1|2875.9|2877.1|2875.9|2876.4|2875.2|3
1721299500000|2024-07-18 10:45:00|2876.9|2875.7|2876.4|2875.2|2877.1|2875.9|2876.1|2874.9|57
1721299800000|2024-07-18 10:50:00|2876.6|2875.4|2878.1|2876.9|2878.1|2876.9|2876.1|2874.9|34
1721300100000|2024-07-18 10:55:00|2877.9|2876.7|2877.6|2876.4|2878.6|2877.4|2877.1|2875.9|62
1721300400000|2024-07-18 11:00:00|2877.9|2876.7|2877.9|2876.7|2877.9|2876.7|2877.1|2875.9|25
1721300700000|2024-07-18 11:05:00|2878.1|2876.9|2878.1|2876.9|2878.4|2877.2|2877.6|2876.4|10
1721301000000|2024-07-18 11:10:00|2877.9|2876.7|2877.6|2876.4|2878.1|2876.9|2877.4|2876.2|14
1721301300000|2024-07-18 11:15:00|2877.9|2876.7|2876.9|2875.7|2878.1|2876.9|2876.6|2875.4|7
1721301600000|2024-07-18 11:20:00|2877.1|2875.9|2878.1|2876.9|2878.1|2876.9|2876.9|2875.7|26
1721301900000|2024-07-18 11:25:00|2877.9|2876.7|2877.6|2876.4|2878.1|2876.9|2877.1|2875.9|8
1721302200000|2024-07-18 11:30:00|2878.1|2876.9|2877.6|2876.4|2878.1|2876.9|2877.1|2875.9|27
1721302500000|2024-07-18 11:35:00|2877.1|2875.9|2877.1|2875.9|2877.1|2875.9|2876.6|2875.4|25
1721302800000|2024-07-18 11:40:00|2877.6|2876.4|2878.9|2877.7|2879.1|2877.9|2877.4|2876.2|53
1721303100000|2024-07-18 11:45:00|2879.1|2877.9|2879.1|2877.9|2879.1|2877.9|2878.6|2877.4|29
1721303400000|2024-07-18 11:50:00|2878.9|2877.7|2879.1|2877.9|2879.4|2878.2|2878.6|2877.4|28
1721303700000|2024-07-18 11:55:00|2879.4|2878.2|2879.6|2878.4|2879.6|2878.4|2879.1|2877.9|20
1721304000000|2024-07-18 12:00:00|2879.1|2877.9|2878.6|2877.4|2879.6|2878.4|2878.6|2877.4|17
1721304300000|2024-07-18 12:05:00|2878.4|2877.2|2877.6|2876.4|2878.6|2877.4|2877.6|2876.4|63
1721304600000|2024-07-18 12:10:00|2878.1|2876.9|2878.1|2876.9|2878.1|2876.9|2877.9|2876.7|35
1721304900000|2024-07-18 12:15:00|2877.6|2876.4|2878.6|2877.4|2879.1|2877.9|2876.9|2875.7|26
1721305200000|2024-07-18 12:20:00|2878.9|2877.7|2879.1|2877.9|2879.1|2877.9|2878.6|2877.4|61
1721305500000|2024-07-18 12:25:00|2879.4|2878.2|2878.4|2877.2|2880.1|2878.9|2878.4|2877.2|56
1721305800000|2024-07-18 12:30:00|2879.4|2878.2|2878.1|2876.9|2879.4|2878.2|2876.6|2875.4|58
1721306100000|2024-07-18 12:35:00|2878.4|2877.2|2878.1|2876.9|2878.6|2877.4|2876.9|2875.7|169
1721306400000|2024-07-18 12:40:00|2877.9|2876.7|2880.6|2879.4|2880.6|2879.4|2877.9|2876.7|25
1721306700000|2024-07-18 12:45:00|2880.1|2878.9|2881.1|2879.9|2881.6|2880.4|2880.1|2878.9|30
1721307000000|2024-07-18 12:50:00|2880.9|2879.7|2880.1|2878.9|2880.9|2879.7|2879.6|2878.4|31
1721307300000|2024-07-18 12:55:00|2880.4|2879.2|2879.6|2878.4|2880.6|2879.4|2879.6|2878.4|4
1721307600000|2024-07-18 13:00:00|2880.1|2878.9|2879.1|2877.9|2880.6|2879.4|2879.1|2877.9|52
1721307900000|2024-07-18 13:05:00|2879.4|2878.2|2879.6|2878.4|2880.1|2878.9|2878.6|2877.4|45
1721308200000|2024-07-18 13:10:00|2879.4|2878.2|2878.6|2877.4|2880.1|2878.9|2878.6|2877.4|96
1721308500000|2024-07-18 13:15:00|2879.1|2877.9|2879.1|2877.9|2879.6|2878.4|2878.6|2877.4|56
1721308800000|2024-07-18 13:20:00|2878.9|2877.7|2877.6|2876.4|2879.1|2877.9|2877.6|2876.4|23
1721309100000|2024-07-18 13:25:00|2877.9|2876.7|2879.1|2877.9|2879.1|2877.9|2877.6|2876.4|75
1721309400000|2024-07-18 13:30:00|2879.4|2878.2|2880.1|2878.9|2881.1|2879.9|2879.1|2877.9|216
1721309700000|2024-07-18 13:35:00|2879.9|2878.7|2880.6|2879.4|2880.6|2879.4|2878.6|2877.4|132
1721310000000|2024-07-18 13:40:00|2881.1|2879.9|2877.1|2875.9|2881.1|2879.9|2876.6|2875.4|195
1721310300000|2024-07-18 13:45:00|2876.6|2875.4|2877.1|2875.9|2877.6|2876.4|2875.1|2873.9|149
1721310600000|2024-07-18 13:50:00|2877.4|2876.2|2877.1|2875.9|2878.6|2877.4|2876.6|2875.4|99
1721310900000|2024-07-18 13:55:00|2877.4|2876.2|2880.6|2879.4|2880.6|2879.4|2877.1|2875.9|86
1721311200000|2024-07-18 14:00:00|2881.1|2879.9|2882.1|2880.9|2883.6|2882.4|2880.6|2879.4|145
1721311500000|2024-07-18 14:05:00|2881.6|2880.4|2881.1|2879.9|2882.6|2881.4|2880.1|2878.9|135
1721311800000|2024-07-18 14:10:00|2881.4|2880.2|2881.6|2880.4|2882.1|2880.9|2880.6|2879.4|162
1721312100000|2024-07-18 14:15:00|2882.1|2880.9|2882.1|2880.9|2883.1|2881.9|2881.6|2880.4|137
1721312400000|2024-07-18 14:20:00|2881.9|2880.7|2882.6|2881.4|2882.6|2881.4|2880.6|2879.4|58
1721312700000|2024-07-18 14:25:00|2882.4|2881.2|2882.1|2880.9|2883.1|2881.9|2881.1|2879.9|66
1721313000000|2024-07-18 14:30:00|2881.9|2880.7|2877.9|2876.7|2881.9|2880.7|2877.6|2876.4|144
1721313300000|2024-07-18 14:35:00|2878.1|2876.9|2876.1|2874.9|2878.1|2876.9|2875.6|2874.4|117
1721313600000|2024-07-18 14:40:00|2875.6|2874.4|2871.9|2870.7|2875.6|2874.4|2869.6|2868.4|208
1721313900000|2024-07-18 14:45:00|2871.6|2870.4|2872.4|2871.2|2872.6|2871.4|2868.6|2867.4|187
1721314200000|2024-07-18 14:50:00|2872.6|2871.4|2876.6|2875.4|2877.6|2876.4|2872.1|2870.9|199
1721314500000|2024-07-18 14:55:00|2877.1|2875.9|2876.1|2874.9|2877.6|2876.4|2874.6|2873.4|91
1721314800000|2024-07-18 15:00:00|2875.9|2874.7|2876.1|2874.9|2877.6|2876.4|2875.1|2873.9|50
1721315100000|2024-07-18 15:05:00|2875.9|2874.7|2875.1|2873.9|2877.1|2875.9|2874.6|2873.4|79
1721315400000|2024-07-18 15:10:00|2874.9|2873.7|2872.1|2870.9|2875.6|2874.4|2872.1|2870.9|95
1721315700000|2024-07-18 15:15:00|2872.4|2871.2|2870.6|2869.4|2873.1|2871.9|2870.4|2869.2|102
1721316000000|2024-07-18 15:20:00|2870.9|2869.7|2866.1|2864.9|2871.4|2870.2|2865.6|2864.4|151
1721316300000|2024-07-18 15:25:00|2866.4|2865.2|2865.6|2864.4|2868.1|2866.9|2865.1|2863.9|113
1721316600000|2024-07-18 15:30:00|2865.1|2863.9|2864.6|2863.4|2866.6|2865.4|2863.9|2862.7|171
1721316900000|2024-07-18 15:35:00|2864.9|2863.7|2866.6|2865.4|2868.6|2867.4|2864.6|2863.4|121
1721317200000|2024-07-18 15:40:00|2867.1|2865.9|2867.6|2866.4|2870.6|2869.4|2866.6|2865.4|199
1721317500000|2024-07-18 15:45:00|2867.4|2866.2|2863.9|2862.7|2868.6|2867.4|2863.9|2862.7|128
1721317800000|2024-07-18 15:50:00|2864.1|2862.9|2863.6|2862.4|2865.1|2863.9|2862.4|2861.2|123
1721318100000|2024-07-18 15:55:00|2863.4|2862.2|2862.6|2861.4|2863.6|2862.4|2862.6|2861.4|58
1721318400000|2024-07-18 16:00:00|2863.1|2861.9|2861.9|2860.7|2864.1|2862.9|2861.6|2860.4|164
1721318700000|2024-07-18 16:05:00|2861.6|2860.4|2865.1|2863.9|2865.6|2864.4|2861.6|2860.4|77
1721319000000|2024-07-18 16:10:00|2864.9|2863.7|2863.4|2862.2|2865.1|2863.9|2862.6|2861.4|39
1721319300000|2024-07-18 16:15:00|2863.6|2862.4|2862.6|2861.4|2863.6|2862.4|2861.6|2860.4|29
1721319600000|2024-07-18 16:20:00|2863.1|2861.9|2862.1|2860.9|2864.6|2863.4|2861.6|2860.4|70
1721319900000|2024-07-18 16:25:00|2861.9|2860.7|2863.1|2861.9|2863.4|2862.2|2861.6|2860.4|88
1721320200000|2024-07-18 16:30:00|2862.9|2861.7|2866.1|2864.9|2866.1|2864.9|2862.1|2860.9|69
1721320500000|2024-07-18 16:35:00|2865.9|2864.7|2867.1|2865.9|2867.9|2866.7|2865.1|2863.9|58
1721320800000|2024-07-18 16:40:00|2866.9|2865.7|2867.6|2866.4|2868.1|2866.9|2866.1|2864.9|98
1721321100000|2024-07-18 16:45:00|2867.9|2866.7|2867.6|2866.4|2869.1|2867.9|2867.6|2866.4|66
1721321400000|2024-07-18 16:50:00|2867.4|2866.2|2867.9|2866.7|2868.6|2867.4|2867.1|2865.9|55
1721321700000|2024-07-18 16:55:00|2868.1|2866.9|2870.1|2868.9|2870.1|2868.9|2867.6|2866.4|26
1721322000000|2024-07-18 17:00:00|2869.9|2868.7|2868.1|2866.9|2869.9|2868.7|2868.1|2866.9|64
1721322300000|2024-07-18 17:05:00|2867.9|2866.7|2866.4|2865.2|2867.9|2866.7|2865.6|2864.4|72
1721322600000|2024-07-18 17:10:00|2866.6|2865.4|2868.4|2867.2|2869.1|2867.9|2866.6|2865.4|24
1721322900000|2024-07-18 17:15:00|2868.6|2867.4|2869.6|2868.4|2869.6|2868.4|2867.6|2866.4|33
1721323200000|2024-07-18 17:20:00|2869.1|2867.9|2871.6|2870.4|2871.9|2870.7|2869.1|2867.9|92
1721323500000|2024-07-18 17:25:00|2871.4|2870.2|2870.6|2869.4|2871.6|2870.4|2869.1|2867.9|116
1721323800000|2024-07-18 17:30:00|2871.1|2869.9|2871.6|2870.4|2872.6|2871.4|2871.1|2869.9|87
1721324100000|2024-07-18 17:35:00|2871.1|2869.9|2871.1|2869.9|2872.1|2870.9|2870.1|2868.9|107
1721324400000|2024-07-18 17:40:00|2870.9|2869.7|2870.6|2869.4|2871.6|2870.4|2870.6|2869.4|45
1721324700000|2024-07-18 17:45:00|2870.9|2869.7|2873.1|2871.9|2873.1|2871.9|2870.9|2869.7|42
1721325000000|2024-07-18 17:50:00|2872.9|2871.7|2870.1|2868.9|2873.1|2871.9|2869.9|2868.7|74
1721325300000|2024-07-18 17:55:00|2869.9|2868.7|2868.9|2867.7|2870.1|2868.9|2868.1|2866.9|38
1721325600000|2024-07-18 18:00:00|2869.1|2867.9|2867.6|2866.4|2869.1|2867.9|2867.1|2865.9|31
1721325900000|2024-07-18 18:05:00|2867.4|2866.2|2867.6|2866.4|2868.1|2866.9|2866.6|2865.4|18
1721326200000|2024-07-18 18:10:00|2867.9|2866.7|2865.1|2863.9|2868.1|2866.9|2864.9|2863.7|20
1721326500000|2024-07-18 18:15:00|2865.4|2864.2|2865.1|2863.9|2866.6|2865.4|2864.6|2863.4|49
1721326800000|2024-07-18 18:20:00|2865.4|2864.2|2866.6|2865.4|2867.1|2865.9|2865.1|2863.9|26
1721327100000|2024-07-18 18:25:00|2866.4|2865.2|2864.1|2862.9|2866.6|2865.4|2863.6|2862.4|36
1721327400000|2024-07-18 18:30:00|2863.9|2862.7|2863.6|2862.4|2864.6|2863.4|2863.1|2861.9|24
1721327700000|2024-07-18 18:35:00|2864.1|2862.9|2861.6|2860.4|2864.6|2863.4|2861.6|2860.4|22
1721328000000|2024-07-18 18:40:00|2862.1|2860.9|2862.1|2860.9|2863.1|2861.9|2861.4|2860.2|28
1721328300000|2024-07-18 18:45:00|2861.9|2860.7|2861.1|2859.9|2862.1|2860.9|2861.1|2859.9|51
1721328600000|2024-07-18 18:50:00|2861.4|2860.2|2860.9|2859.7|2861.6|2860.4|2859.1|2857.9|337
1721328900000|2024-07-18 18:55:00|2861.1|2859.9|2861.1|2859.9|2861.9|2860.7|2860.6|2859.4|64
1721329200000|2024-07-18 19:00:00|2860.6|2859.4|2860.6|2859.4|2862.9|2861.7|2860.1|2858.9|68
1721329500000|2024-07-18 19:05:00|2861.1|2859.9|2860.1|2858.9|2861.1|2859.9|2859.6|2858.4|95
1721329800000|2024-07-18 19:10:00|2859.9|2858.7|2856.6|2855.4|2860.1|2858.9|2855.9|2854.7|144
1721330100000|2024-07-18 19:15:00|2856.9|2855.7|2857.6|2856.4|2858.6|2857.4|2856.9|2855.7|38
1721330400000|2024-07-18 19:20:00|2857.4|2856.2|2856.4|2855.2|2858.1|2856.9|2856.1|2854.9|39
1721330700000|2024-07-18 19:25:00|2856.6|2855.4|2858.1|2856.9|2858.4|2857.2|2856.6|2855.4|49
1721331000000|2024-07-18 19:30:00|2857.9|2856.7|2858.6|2857.4|2859.1|2857.9|2857.6|2856.4|153
1721331300000|2024-07-18 19:35:00|2858.9|2857.7|2861.1|2859.9|2861.1|2859.9|2857.6|2856.4|50
1721331600000|2024-07-18 19:40:00|2861.4|2860.2|2861.1|2859.9|2862.9|2861.7|2860.9|2859.7|35
1721331900000|2024-07-18 19:45:00|2861.4|2860.2|2865.1|2863.9|2865.1|2863.9|2861.4|2860.2|117
1721332200000|2024-07-18 19:50:00|2864.6|2863.4|2861.1|2859.9|2865.6|2864.4|2861.1|2859.9|79
1721332500000|2024-07-18 19:55:00|2861.4|2860.2|2861.6|2860.4|2863.6|2862.4|2861.1|2859.9|104
1721332800000|2024-07-18 20:00:00|2861.9|2860.7|2863.1|2861.9|2863.9|2862.7|2861.6|2860.4|41
1721333100000|2024-07-18 20:05:00|2863.4|2862.2|2863.4|2862.2|2863.6|2862.4|2862.1|2860.9|18
1721333400000|2024-07-18 20:10:00|2863.1|2861.9|2862.6|2861.4|2863.1|2861.9|2862.1|2860.9|2
1721333700000|2024-07-18 20:15:00|2863.1|2861.9|2862.6|2861.4|2863.1|2861.9|2862.4|2861.2|4
1721334000000|2024-07-18 20:20:00|2862.4|2861.2|2862.1|2860.9|2862.9|2861.7|2862.1|2860.9|6
1721334300000|2024-07-18 20:25:00|2862.4|2861.2|2862.9|2861.7|2862.9|2861.7|2862.4|2861.2|1
1721334600000|2024-07-18 20:30:00|2863.1|2861.9|2862.9|2861.7|2863.1|2861.9|2862.9|2861.7|3
1721334900000|2024-07-18 20:35:00|2863.1|2861.9|2863.1|2861.9|2863.1|2861.9|2863.1|2861.9|1
1721335200000|2024-07-18 20:40:00|2863.4|2862.2|2863.1|2861.9|2863.6|2862.4|2863.1|2861.9|3
1721335500000|2024-07-18 20:45:00|2862.9|2861.7|2863.1|2861.9|2863.1|2861.9|2862.6|2861.4|6
1721335800000|2024-07-18 20:50:00|2862.6|2861.4|2861.8|2859.8|2862.6|2861.4|2860.9|2859.2|29
1721336100000|2024-07-18 20:55:00|2862|2860|2861.7|2859.7|2862.7|2860.7|2861.6|2859.6|0
1721336400000|2024-07-18 21:00:00|2861.9|2859.9|2861.8|2859.8|2862.1|2860.1|2861.8|2859.8|3
1721336700000|2024-07-18 21:05:00|2861.9|2859.9|2861.8|2859.8|2861.9|2859.9|2861.8|2859.8|0
1721337000000|2024-07-18 21:10:00|2861.9|2859.9|2862.2|2860.2|2862.4|2860.4|2861.9|2859.9|0
1721337300000|2024-07-18 21:15:00|2862.1|2860.1|2862.3|2860.3|2862.3|2860.3|2862.1|2860.1|0
1721337600000|2024-07-18 21:20:00|2862.2|2860.2|2862.3|2860.3|2862.5|2860.5|2862.2|2860.2|0
1721337900000|2024-07-18 21:25:00|2862.6|2860.6|2862.6|2860.6|2862.6|2860.6|2862.4|2860.4|0
1721338200000|2024-07-18 21:30:00|2862.5|2860.5|2862.5|2860.5|2862.6|2860.6|2862.5|2860.5|0
1721338500000|2024-07-18 21:35:00|2862.6|2860.6|2862.5|2860.5|2862.6|2860.6|2862.5|2860.5|0
1721339100000|2024-07-18 21:45:00|2862.4|2860.4|2862.4|2860.4|2862.4|2860.4|2862.4|2860.4|0
1721339400000|2024-07-18 21:50:00|2862.5|2860.5|2862.5|2860.5|2862.5|2860.5|2862.4|2860.4|0
1721339700000|2024-07-18 21:55:00|2862.6|2860.6|2862.5|2860.5|2862.6|2860.6|2862.4|2860.4|0
1721340000000|2024-07-18 22:00:00|2862.6|2860.6|2867.1|2865.1|2868|2866|2861.7|2859.7|0
1721340300000|2024-07-18 22:05:00|2867.3|2865.3|2867.4|2865.4|2867.5|2865.5|2867.3|2865.3|0
1721340600000|2024-07-18 22:10:00|2867.5|2865.5|2867.6|2865.6|2867.6|2865.6|2867.4|2865.4|0
1721340900000|2024-07-18 22:15:00|2867.4|2865.4|2867.2|2865.2|2868.3|2866.3|2866.9|2864.9|0
1721341200000|2024-07-18 22:20:00|2867.1|2865.1|2867.9|2865.9|2867.9|2865.9|2866.8|2864.8|0
1721341500000|2024-07-18 22:25:00|2868.2|2866.2|2867.4|2865.4|2868.2|2866.2|2867.3|2865.3|0
1721341800000|2024-07-18 22:30:00|2867.5|2865.5|2867.7|2865.7|2868.3|2866.3|2867.5|2865.5|0
1721342100000|2024-07-18 22:35:00|2867.6|2865.6|2867.3|2865.3|2867.6|2865.6|2867|2865|0
1721342400000|2024-07-18 22:40:00|2867.5|2865.5|2866.9|2864.9|2867.5|2865.5|2866.7|2864.7|0
1721342700000|2024-07-18 22:45:00|2866.8|2864.8|2867.5|2865.5|2867.6|2865.6|2866.8|2864.8|0
1721343000000|2024-07-18 22:50:00|2867.7|2865.7|2867.6|2865.6|2867.9|2865.9|2867.6|2865.6|0
1721343300000|2024-07-18 22:55:00|2867.8|2865.8|2867.4|2865.4|2867.8|2865.8|2867.4|2865.4|0
1721343600000|2024-07-18 23:00:00|2867.5|2865.5|2867.2|2865.2|2868.9|2866.9|2867.2|2865.2|0
1721343900000|2024-07-18 23:05:00|2867.1|2865.1|2867.2|2865.2|2867.2|2865.2|2866.9|2864.9|0
1721344200000|2024-07-18 23:10:00|2867.1|2865.1|2867|2865|2867.1|2865.1|2866.8|2864.8|0
1721344500000|2024-07-18 23:15:00|2867.1|2865.1|2867|2865|2867.1|2865.1|2866.9|2864.9|0
1721344800000|2024-07-18 23:20:00|2866.9|2864.9|2867.5|2865.5|2867.5|2865.5|2866.5|2864.5|0
1721345100000|2024-07-18 23:25:00|2867.6|2865.6|2867.7|2865.7|2868.3|2866.3|2867.3|2865.3|0
1721345400000|2024-07-18 23:30:00|2867.5|2865.5|2868|2866|2868.2|2866.2|2867.2|2865.2|0
1721345700000|2024-07-18 23:35:00|2868.1|2866.1|2866|2864|2868.8|2866.8|2866|2864|0
1721346000000|2024-07-18 23:40:00|2865.8|2863.8|2863.9|2861.9|2866.1|2864.1|2863.8|2861.8|0
1721346300000|2024-07-18 23:45:00|2863.8|2861.8|2859.1|2857.9|2863.8|2861.8|2857.4|2856.2|543
1721346600000|2024-07-18 23:50:00|2859.4|2858.2|2860.6|2859.4|2862.6|2861.4|2859.1|2857.9|241
1721346900000|2024-07-18 23:55:00|2860.9|2859.7|2863.6|2862.4|2864.1|2862.9|2860.1|2858.9|275
1721347200000|2024-07-19 00:00:00|2863.4|2862.6|2852.4|2851.6|2864.4|2863.6|2850.9|2850.1|2675
1721347500000|2024-07-19 00:05:00|2852.2|2851.4|2857.2|2856.4|2858.9|2858.1|2847.9|2847.1|1253
1721347800000|2024-07-19 00:10:00|2857.4|2856.6|2862.4|2861.6|2863.9|2863.1|2855.7|2854.9|877
1721348100000|2024-07-19 00:15:00|2862.9|2862.1|2864.4|2863.6|2865.9|2865.1|2860.9|2860.1|542
1721348400000|2024-07-19 00:20:00|2864.9|2864.1|2868.2|2867.4|2870.2|2869.4|2864.9|2864.1|557
1721348700000|2024-07-19 00:25:00|2868.4|2867.6|2871.4|2870.6|2872.9|2872.1|2867.7|2866.9|580
1721349000000|2024-07-19 00:30:00|2870.4|2869.6|2866.4|2865.6|2870.9|2870.1|2865.4|2864.6|585
1721349300000|2024-07-19 00:35:00|2866.7|2865.9|2868.4|2867.6|2871.9|2871.1|2866.7|2865.9|476
1721349600000|2024-07-19 00:40:00|2868.2|2867.4|2865.9|2865.1|2868.2|2867.4|2863.9|2863.1|380
1721349900000|2024-07-19 00:45:00|2865.4|2864.6|2863.4|2862.6|2867.9|2867.1|2862.4|2861.6|764
1721350200000|2024-07-19 00:50:00|2862.9|2862.1|2864.4|2863.6|2864.9|2864.1|2859.9|2859.1|852
1721350500000|2024-07-19 00:55:00|2864.9|2864.1|2866.4|2865.6|2867.4|2866.6|2863.2|2862.4|267
1721350800000|2024-07-19 01:00:00|2866.9|2866.1|2867.9|2867.1|2868.7|2867.9|2865.4|2864.6|296
1721351100000|2024-07-19 01:05:00|2868.2|2867.4|2866.9|2866.1|2869.4|2868.6|2866.9|2866.1|252
1721351400000|2024-07-19 01:10:00|2866.4|2865.6|2863.9|2863.1|2866.9|2866.1|2863.4|2862.6|335
1721351700000|2024-07-19 01:15:00|2864.7|2863.9|2859.9|2859.1|2864.9|2864.1|2857.4|2856.6|510
1721352000000|2024-07-19 01:20:00|2860.4|2859.6|2861.2|2860.4|2863.4|2862.6|2858.9|2858.1|385
1721352300000|2024-07-19 01:25:00|2861.4|2860.6|2864.7|2863.9|2864.9|2864.1|2859.9|2859.1|260
1721352600000|2024-07-19 01:30:00|2864.9|2864.1|2861.9|2861.1|2865.7|2864.9|2861.4|2860.6|400
1721352900000|2024-07-19 01:35:00|2861.4|2860.6|2859.9|2859.1|2862.9|2862.1|2859.4|2858.6|429
1721353200000|2024-07-19 01:40:00|2859.4|2858.6|2858.9|2858.1|2860.9|2860.1|2858.9|2858.1|304
1721353500000|2024-07-19 01:45:00|2859.4|2858.6|2857.9|2857.1|2860.9|2860.1|2857.4|2856.6|356
1721353800000|2024-07-19 01:50:00|2858.4|2857.6|2856.9|2856.1|2859.4|2858.6|2856.4|2855.6|312
1721354100000|2024-07-19 01:55:00|2856.7|2855.9|2853.7|2852.9|2856.7|2855.9|2853.4|2852.6|424
1721354400000|2024-07-19 02:00:00|2853.9|2853.1|2855.4|2854.6|2855.4|2854.6|2852.9|2852.1|410
1721354700000|2024-07-19 02:05:00|2855.2|2854.4|2854.7|2853.9|2857.7|2856.9|2854.4|2853.6|390
1721355000000|2024-07-19 02:10:00|2854.9|2854.1|2858.2|2857.4|2858.4|2857.6|2854.9|2854.1|284
1721355300000|2024-07-19 02:15:00|2858.4|2857.6|2855.9|2855.1|2858.4|2857.6|2854.9|2854.1|213
1721355600000|2024-07-19 02:20:00|2855.7|2854.9|2851.4|2850.6|2855.9|2855.1|2850.9|2850.1|475
1721355900000|2024-07-19 02:25:00|2851.9|2851.1|2851.4|2850.6|2853.9|2853.1|2851.4|2850.6|357
1721356200000|2024-07-19 02:30:00|2851.2|2850.4|2853.9|2853.1|2854.4|2853.6|2850.4|2849.6|206
1721356500000|2024-07-19 02:35:00|2854.2|2853.4|2852.9|2852.1|2854.9|2854.1|2852.4|2851.6|100
1721356800000|2024-07-19 02:40:00|2853.4|2852.6|2855.4|2854.6|2855.9|2855.1|2853.4|2852.6|91
1721357100000|2024-07-19 02:45:00|2855.7|2854.9|2858.4|2857.6|2859.4|2858.6|2855.4|2854.6|143
1721357400000|2024-07-19 02:50:00|2858.7|2857.9|2858.4|2857.6|2859.9|2859.1|2857.9|2857.1|215
1721357700000|2024-07-19 02:55:00|2858.7|2857.9|2855.2|2854.4|2858.9|2858.1|2854.7|2853.9|282
1721358000000|2024-07-19 03:00:00|2855.4|2854.6|2854.9|2854.1|2857.4|2856.6|2854.9|2854.1|222
1721358300000|2024-07-19 03:05:00|2854.7|2853.9|2854.9|2854.1|2856.4|2855.6|2853.4|2852.6|123
1721358600000|2024-07-19 03:10:00|2854.4|2853.6|2853.9|2853.1|2854.9|2854.1|2853.7|2852.9|99
1721358900000|2024-07-19 03:15:00|2853.4|2852.6|2851.4|2850.6|2853.9|2853.1|2851.4|2850.6|234
1721359200000|2024-07-19 03:20:00|2851.7|2850.9|2850.9|2850.1|2851.9|2851.1|2850.9|2850.1|71
1721359500000|2024-07-19 03:25:00|2851.2|2850.4|2850.4|2849.6|2851.4|2850.6|2849.9|2849.1|140
1721359800000|2024-07-19 03:30:00|2850.9|2850.1|2850.4|2849.6|2851.4|2850.6|2847.4|2846.6|861
1721360100000|2024-07-19 03:35:00|2850.9|2850.1|2849.9|2849.1|2852.4|2851.6|2848.4|2847.6|678
1721360400000|2024-07-19 03:40:00|2849.4|2848.6|2847.7|2846.9|2850.4|2849.6|2847.4|2846.6|407
1721360700000|2024-07-19 03:45:00|2847.4|2846.6|2847.4|2846.6|2848.9|2848.1|2845.2|2844.4|549
1721361000000|2024-07-19 03:50:00|2847.9|2847.1|2851.9|2851.1|2851.9|2851.1|2846.4|2845.6|288
1721361300000|2024-07-19 03:55:00|2851.4|2850.6|2853.4|2852.6|2853.4|2852.6|2850.9|2850.1|270
1721361600000|2024-07-19 04:00:00|2853.7|2852.9|2851.4|2850.6|2854.4|2853.6|2850.9|2850.1|362
1721361900000|2024-07-19 04:05:00|2851.9|2851.1|2852.4|2851.6|2852.9|2852.1|2850.9|2850.1|306
1721362200000|2024-07-19 04:10:00|2852.2|2851.4|2853.9|2853.1|2854.9|2854.1|2851.4|2850.6|249
1721362500000|2024-07-19 04:15:00|2853.7|2852.9|2852.9|2852.1|2853.9|2853.1|2851.9|2851.1|142
1721362800000|2024-07-19 04:20:00|2853.4|2852.6|2854.7|2853.9|2854.9|2854.1|2852.4|2851.6|207
1721363100000|2024-07-19 04:25:00|2854.9|2854.1|2854.9|2854.1|2855.4|2854.6|2853.4|2852.6|227
1721363400000|2024-07-19 04:30:00|2854.4|2853.6|2856.4|2855.6|2856.4|2855.6|2853.9|2853.1|261
1721363700000|2024-07-19 04:35:00|2856.2|2855.4|2855.9|2855.1|2856.9|2856.1|2854.4|2853.6|245
1721364000000|2024-07-19 04:40:00|2856.4|2855.6|2856.4|2855.6|2857.4|2856.6|2855.9|2855.1|197
1721364300000|2024-07-19 04:45:00|2855.9|2855.1|2857.4|2856.6|2857.9|2857.1|2855.4|2854.6|330
1721364600000|2024-07-19 04:50:00|2857.9|2857.1|2860.2|2859.4|2861.2|2860.4|2857.9|2857.1|405
1721364900000|2024-07-19 04:55:00|2860.4|2859.6|2860.4|2859.6|2860.9|2860.1|2859.4|2858.6|168
1721365200000|2024-07-19 05:00:00|2860.2|2859.4|2862.4|2861.6|2862.4|2861.6|2859.9|2859.1|450
1721365500000|2024-07-19 05:05:00|2862.9|2862.1|2860.9|2860.1|2862.9|2862.1|2860.9|2860.1|231
1721365800000|2024-07-19 05:10:00|2861.4|2860.6|2860.9|2860.1|2861.4|2860.6|2860.4|2859.6|226
1721366100000|2024-07-19 05:15:00|2861.4|2860.6|2859.7|2858.9|2861.7|2860.9|2859.4|2858.6|197
1721366400000|2024-07-19 05:20:00|2859.4|2858.6|2856.9|2856.1|2859.9|2859.1|2856.9|2856.1|330
1721366700000|2024-07-19 05:25:00|2857.2|2856.4|2857.9|2857.1|2857.9|2857.1|2855.4|2854.6|305
1721367000000|2024-07-19 05:30:00|2858.2|2857.4|2859.4|2858.6|2859.9|2859.1|2857.9|2857.1|223
1721367300000|2024-07-19 05:35:00|2858.9|2858.1|2861.9|2861.1|2861.9|2861.1|2858.9|2858.1|352
1721367600000|2024-07-19 05:40:00|2861.7|2860.9|2864.9|2864.1|2865.4|2864.6|2861.4|2860.6|531
1721367900000|2024-07-19 05:45:00|2864.4|2863.6|2860.4|2859.6|2864.4|2863.6|2860.4|2859.6|448
1721368200000|2024-07-19 05:50:00|2859.9|2859.1|2860.4|2859.6|2862.4|2861.6|2859.4|2858.6|366
1721368500000|2024-07-19 05:55:00|2860.9|2860.1|2861.9|2861.1|2861.9|2861.1|2859.9|2859.1|1816
1721368800000|2024-07-19 06:00:00|2861.4|2860.6|2861.4|2860.6|2862.9|2862.1|2859.9|2859.1|1943
1721369100000|2024-07-19 06:05:00|2861.9|2861.1|2865.9|2863.9|2866.2|2865.1|2861.4|2860.6|487
1721369400000|2024-07-19 06:10:00|2866.1|2864.1|2861.7|2859.7|2866.1|2864.1|2861.2|2859.2|3
1721369700000|2024-07-19 06:15:00|2861.9|2859.9|2862.5|2860.5|2862.5|2860.5|2861.4|2859.4|1011
1721370000000|2024-07-19 06:20:00|2862.3|2860.3|2861.7|2859.7|2862.3|2860.3|2861.4|2859.4|0
1721370300000|2024-07-19 06:25:00|2861.6|2859.6|2862.2|2860.2|2862.2|2860.2|2860.9|2858.9|0
1721370600000|2024-07-19 06:30:00|2862.5|2860.5|2860.2|2858.2|2862.5|2860.5|2860.2|2858.2|0
1721370900000|2024-07-19 06:35:00|2860.1|2858.1|2858.8|2856.8|2860.7|2858.7|2858.8|2856.8|0
1721371200000|2024-07-19 06:40:00|2857.8|2855.8|2858.5|2856.5|2859.7|2857.7|2857.7|2855.7|0
1721371500000|2024-07-19 06:45:00|2858.7|2856.7|2856.3|2854.3|2859|2857|2856.3|2854.3|0
1721371800000|2024-07-19 06:50:00|2856.2|2854.2|2854|2852|2856.5|2854.5|2853.9|2851.9|0
1721372100000|2024-07-19 06:55:00|2854.1|2852.1|2852.1|2850.1|2854.5|2852.5|2851.5|2849.5|0
1721372400000|2024-07-19 07:00:00|2852|2850|2848.9|2846.9|2852.3|2850.3|2847.2|2845.2|0
1721372700000|2024-07-19 07:05:00|2849.1|2847.1|2848.4|2846.4|2851|2849|2848|2846|0
1721373000000|2024-07-19 07:10:00|2848.2|2846.2|2849.1|2847.1|2849.4|2847.4|2844.3|2842.3|0
1721373300000|2024-07-19 07:15:00|2848.5|2846.5|2848.7|2846.7|2850.3|2848.3|2848.5|2846.5|0
1721373600000|2024-07-19 07:20:00|2848.5|2846.5|2849.5|2847.5|2849.5|2847.5|2847.3|2845.3|0
1721373900000|2024-07-19 07:25:00|2849.2|2847.2|2846.9|2844.9|2849.4|2847.4|2846.3|2844.3|0
1721374200000|2024-07-19 07:30:00|2846.7|2844.7|2849.6|2848.4|2850.1|2848.9|2844.6|2843.4|568
1721374500000|2024-07-19 07:35:00|2850.1|2848.9|2854.1|2852.9|2854.1|2852.9|2848.6|2847.4|544
1721374800000|2024-07-19 07:40:00|2853.6|2852.4|2851.1|2849.9|2853.9|2852.7|2850.1|2848.9|315
1721375100000|2024-07-19 07:45:00|2851.4|2850.2|2850.1|2848.9|2852.1|2850.9|2849.1|2847.9|221
1721375400000|2024-07-19 07:50:00|2849.9|2848.7|2849.6|2848.4|2851.6|2850.4|2848.1|2846.9|240
1721375700000|2024-07-19 07:55:00|2850.1|2848.9|2848.6|2847.4|2851.1|2849.9|2847.6|2846.4|127
1721376000000|2024-07-19 08:00:00|2849.1|2847.9|2851.1|2849.9|2851.1|2849.9|2847.6|2846.4|261
1721376300000|2024-07-19 08:05:00|2851.6|2850.4|2848.6|2847.4|2851.6|2850.4|2848.6|2847.4|130
1721376600000|2024-07-19 08:10:00|2849.1|2847.9|2845.6|2844.4|2849.1|2847.9|2845.6|2844.4|199
1721376900000|2024-07-19 08:15:00|2845.9|2844.7|2843.6|2842.4|2847.1|2845.9|2843.6|2842.4|185
1721377200000|2024-07-19 08:20:00|2843.4|2842.2|2845.9|2844.7|2846.6|2845.4|2842.6|2841.4|209
1721377500000|2024-07-19 08:25:00|2845.6|2844.4|2846.1|2844.9|2846.6|2845.4|2845.4|2844.2|38
1721377800000|2024-07-19 08:30:00|2845.9|2844.7|2846.1|2844.9|2846.9|2845.7|2845.4|2844.2|43
1721378100000|2024-07-19 08:35:00|2845.9|2844.7|2846.6|2845.4|2846.6|2845.4|2845.6|2844.4|33
1721378400000|2024-07-19 08:40:00|2847.1|2845.9|2847.9|2846.7|2848.1|2846.9|2846.1|2844.9|53
1721378700000|2024-07-19 08:45:00|2847.6|2846.4|2847.6|2846.4|2848.1|2846.9|2847.1|2845.9|40
1721379000000|2024-07-19 08:50:00|2848.1|2846.9|2847.6|2846.4|2849.6|2848.4|2847.1|2845.9|75
1721379300000|2024-07-19 08:55:00|2847.4|2846.2|2848.1|2846.9|2848.6|2847.4|2846.6|2845.4|29
1721379600000|2024-07-19 09:00:00|2848.6|2847.4|2847.6|2846.4|2849.6|2848.4|2847.1|2845.9|123
1721379900000|2024-07-19 09:05:00|2847.4|2846.2|2847.6|2846.4|2848.4|2847.2|2847.1|2845.9|24
1721380200000|2024-07-19 09:10:00|2847.1|2845.9|2847.1|2845.9|2847.6|2846.4|2846.6|2845.4|56
1721380500000|2024-07-19 09:15:00|2846.9|2845.7|2847.6|2846.4|2848.1|2846.9|2846.6|2845.4|41
1721380800000|2024-07-19 09:20:00|2847.4|2846.2|2845.6|2844.4|2847.4|2846.2|2845.6|2844.4|37
1721381100000|2024-07-19 09:25:00|2846.1|2844.9|2846.1|2844.9|2846.6|2845.4|2845.6|2844.4|40
1721381400000|2024-07-19 09:30:00|2846.4|2845.2|2847.6|2846.4|2848.1|2846.9|2846.4|2845.2|64
1721381700000|2024-07-19 09:35:00|2847.4|2846.2|2846.1|2844.9|2848.1|2846.9|2845.9|2844.7|63
1721382000000|2024-07-19 09:40:00|2845.9|2844.7|2846.1|2844.9|2846.6|2845.4|2844.6|2843.4|193
1721382300000|2024-07-19 09:45:00|2846.4|2845.2|2847.1|2845.9|2848.1|2846.9|2846.1|2844.9|154
1721382600000|2024-07-19 09:50:00|2847.4|2846.2|2847.1|2845.9|2848.6|2847.4|2846.6|2845.4|190
1721382900000|2024-07-19 09:55:00|2847.6|2846.4|2847.1|2845.9|2847.6|2846.4|2846.6|2845.4|76
1721383200000|2024-07-19 10:00:00|2846.6|2845.4|2850.6|2849.4|2850.6|2849.4|2846.6|2845.4|115
1721383500000|2024-07-19 10:05:00|2850.4|2849.2|2852.1|2850.9|2852.6|2851.4|2850.1|2848.9|44
1721383800000|2024-07-19 10:10:00|2851.9|2850.7|2852.1|2850.9|2852.6|2851.4|2851.1|2849.9|45
1721384100000|2024-07-19 10:15:00|2852.6|2851.4|2852.6|2851.4|2853.1|2851.9|2852.1|2850.9|37
1721384400000|2024-07-19 10:20:00|2852.9|2851.7|2852.6|2851.4|2853.1|2851.9|2852.1|2850.9|23
1721384700000|2024-07-19 10:25:00|2853.1|2851.9|2852.6|2851.4|2853.4|2852.2|2852.6|2851.4|26
1721385000000|2024-07-19 10:30:00|2852.4|2851.2|2852.6|2851.4|2853.6|2852.4|2852.1|2850.9|50
1721385300000|2024-07-19 10:35:00|2852.1|2850.9|2852.1|2850.9|2853.6|2852.4|2851.6|2850.4|59
1721385600000|2024-07-19 10:40:00|2851.9|2850.7|2851.9|2850.7|2852.6|2851.4|2851.6|2850.4|28
1721385900000|2024-07-19 10:45:00|2852.1|2850.9|2851.1|2849.9|2853.1|2851.9|2851.1|2849.9|66
1721386200000|2024-07-19 10:50:00|2851.4|2850.2|2852.1|2850.9|2852.6|2851.4|2851.1|2849.9|27
1721386500000|2024-07-19 10:55:00|2852.4|2851.2|2851.6|2850.4|2852.6|2851.4|2851.6|2850.4|20
1721386800000|2024-07-19 11:00:00|2851.9|2850.7|2853.1|2851.9|2854.1|2852.9|2851.9|2850.7|42
1721387100000|2024-07-19 11:05:00|2853.4|2852.2|2854.1|2852.9|2854.9|2853.7|2853.1|2851.9|77
1721387400000|2024-07-19 11:10:00|2854.4|2853.2|2855.1|2853.9|2855.6|2854.4|2854.1|2852.9|17
1721387700000|2024-07-19 11:15:00|2854.9|2853.7|2856.6|2855.4|2856.6|2855.4|2854.6|2853.4|24
1721388000000|2024-07-19 11:20:00|2856.4|2855.2|2857.6|2856.4|2857.6|2856.4|2856.1|2854.9|37
1721388300000|2024-07-19 11:25:00|2857.4|2856.2|2858.6|2857.4|2858.9|2857.7|2857.1|2855.9|58
1721388600000|2024-07-19 11:30:00|2858.9|2857.7|2857.4|2856.2|2859.6|2858.4|2857.1|2855.9|120
1721388900000|2024-07-19 11:35:00|2857.6|2856.4|2857.6|2856.4|2858.1|2856.9|2857.1|2855.9|5
1721389200000|2024-07-19 11:40:00|2857.4|2856.2|2858.1|2856.9|2858.6|2857.4|2857.1|2855.9|50
1721389500000|2024-07-19 11:45:00|2857.6|2856.4|2857.6|2856.4|2858.6|2857.4|2857.6|2856.4|43
1721389800000|2024-07-19 11:50:00|2857.4|2856.2|2857.1|2855.9|2858.1|2856.9|2856.6|2855.4|33
1721390100000|2024-07-19 11:55:00|2857.4|2856.2|2858.6|2857.4|2858.6|2857.4|2857.1|2855.9|36
1721390400000|2024-07-19 12:00:00|2858.9|2857.7|2859.9|2858.7|2860.6|2859.4|2857.9|2856.7|29
1721390700000|2024-07-19 12:05:00|2859.6|2858.4|2858.6|2857.4|2860.4|2859.2|2858.6|2857.4|29
1721391000000|2024-07-19 12:10:00|2858.9|2857.7|2859.1|2857.9|2859.6|2858.4|2858.6|2857.4|50
1721391300000|2024-07-19 12:15:00|2859.4|2858.2|2858.6|2857.4|2859.6|2858.4|2858.1|2856.9|19
1721391600000|2024-07-19 12:20:00|2858.9|2857.7|2858.6|2857.4|2859.1|2857.9|2857.9|2856.7|18
1721391900000|2024-07-19 12:25:00|2858.4|2857.2|2857.1|2855.9|2858.6|2857.4|2857.1|2855.9|32
1721392200000|2024-07-19 12:30:00|2856.9|2855.7|2858.4|2857.2|2858.6|2857.4|2856.6|2855.4|33
1721392500000|2024-07-19 12:35:00|2858.6|2857.4|2858.6|2857.4|2859.1|2857.9|2857.6|2856.4|24
1721392800000|2024-07-19 12:40:00|2858.4|2857.2|2858.1|2856.9|2858.6|2857.4|2857.6|2856.4|41
1721393100000|2024-07-19 12:45:00|2858.4|2857.2|2859.4|2858.2|2859.4|2858.2|2858.1|2856.9|28
1721393400000|2024-07-19 12:50:00|2859.6|2858.4|2859.4|2858.2|2859.9|2858.7|2858.6|2857.4|34
1721393700000|2024-07-19 12:55:00|2859.6|2858.4|2860.1|2858.9|2860.6|2859.4|2859.6|2858.4|32
1721394000000|2024-07-19 13:00:00|2859.9|2858.7|2857.6|2856.4|2860.1|2858.9|2857.6|2856.4|125
1721394300000|2024-07-19 13:05:00|2858.1|2856.9|2858.9|2857.7|2859.6|2858.4|2858.1|2856.9|70
1721394600000|2024-07-19 13:10:00|2859.1|2857.9|2858.1|2856.9|2859.1|2857.9|2857.6|2856.4|31
1721394900000|2024-07-19 13:15:00|2857.6|2856.4|2856.6|2855.4|2857.6|2856.4|2856.6|2855.4|40
1721395200000|2024-07-19 13:20:00|2856.9|2855.7|2855.9|2854.7|2857.6|2856.4|2855.6|2854.4|57
1721395500000|2024-07-19 13:25:00|2855.6|2854.4|2855.6|2854.4|2855.9|2854.7|2853.6|2852.4|100
1721395800000|2024-07-19 13:30:00|2855.1|2853.9|2854.6|2853.4|2857.1|2855.9|2854.6|2853.4|160
1721396100000|2024-07-19 13:35:00|2854.9|2853.7|2856.6|2855.4|2856.6|2855.4|2853.6|2852.4|83
1721396400000|2024-07-19 13:40:00|2856.9|2855.7|2855.6|2854.4|2859.4|2858.2|2855.1|2853.9|107
1721396700000|2024-07-19 13:45:00|2855.4|2854.2|2856.4|2855.2|2856.6|2855.4|2854.1|2852.9|90
1721397000000|2024-07-19 13:50:00|2856.1|2854.9|2857.4|2856.2|2858.1|2856.9|2856.1|2854.9|49
1721397300000|2024-07-19 13:55:00|2857.1|2855.9|2856.6|2855.4|2858.1|2856.9|2855.6|2854.4|47
1721397600000|2024-07-19 14:00:00|2856.1|2854.9|2855.6|2854.4|2857.1|2855.9|2855.1|2853.9|156
1721397900000|2024-07-19 14:05:00|2855.9|2854.7|2856.6|2855.4|2857.1|2855.9|2854.1|2852.9|95
1721398200000|2024-07-19 14:10:00|2856.9|2855.7|2854.1|2852.9|2856.9|2855.7|2853.9|2852.7|71
1721398500000|2024-07-19 14:15:00|2854.4|2853.2|2853.4|2852.2|2856.1|2854.9|2852.6|2851.4|44
1721398800000|2024-07-19 14:20:00|2853.6|2852.4|2851.9|2850.7|2853.9|2852.7|2851.1|2849.9|57
1721399100000|2024-07-19 14:25:00|2851.6|2850.4|2848.9|2847.7|2852.6|2851.4|2848.6|2847.4|62
1721399400000|2024-07-19 14:30:00|2849.1|2847.9|2848.6|2847.4|2849.6|2848.4|2847.6|2846.4|155
1721399700000|2024-07-19 14:35:00|2848.9|2847.7|2850.9|2849.7|2851.6|2850.4|2848.6|2847.4|51
1721400000000|2024-07-19 14:40:00|2850.6|2849.4|2846.6|2845.4|2850.9|2849.7|2846.6|2845.4|121
1721400300000|2024-07-19 14:45:00|2846.1|2844.9|2847.6|2846.4|2848.1|2846.9|2846.1|2844.9|80
1721400600000|2024-07-19 14:50:00|2847.4|2846.2|2847.6|2846.4|2848.1|2846.9|2846.1|2844.9|133
1721400900000|2024-07-19 14:55:00|2847.9|2846.7|2847.6|2846.4|2848.1|2846.9|2846.6|2845.4|154
1721401200000|2024-07-19 15:00:00|2847.9|2846.7|2850.1|2848.9|2850.6|2849.4|2847.6|2846.4|165
1721401500000|2024-07-19 15:05:00|2850.6|2849.4|2848.1|2846.9|2851.1|2849.9|2848.1|2846.9|308
1721401800000|2024-07-19 15:10:00|2847.9|2846.7|2845.6|2844.4|2847.9|2846.7|2845.1|2843.9|116
1721402100000|2024-07-19 15:15:00|2845.9|2844.7|2846.6|2845.4|2847.6|2846.4|2845.9|2844.7|47
1721402400000|2024-07-19 15:20:00|2846.9|2845.7|2848.6|2847.4|2849.6|2848.4|2846.6|2845.4|82
1721402700000|2024-07-19 15:25:00|2848.4|2847.2|2845.6|2844.4|2848.6|2847.4|2845.1|2843.9|157
1721403000000|2024-07-19 15:30:00|2846.1|2844.9|2846.1|2844.9|2846.6|2845.4|2844.1|2842.9|160
1721403300000|2024-07-19 15:35:00|2845.9|2844.7|2845.9|2844.7|2846.6|2845.4|2845.6|2844.4|54
1721403600000|2024-07-19 15:40:00|2845.6|2844.4|2846.6|2845.4|2848.1|2846.9|2845.6|2844.4|41
1721403900000|2024-07-19 15:45:00|2846.9|2845.7|2849.1|2847.9|2849.1|2847.9|2846.6|2845.4|104
1721404200000|2024-07-19 15:50:00|2848.9|2847.7|2849.1|2847.9|2850.1|2848.9|2847.6|2846.4|56
1721404500000|2024-07-19 15:55:00|2848.9|2847.7|2852.1|2850.9|2852.6|2851.4|2848.6|2847.4|116
1721404800000|2024-07-19 16:00:00|2851.9|2850.7|2851.1|2849.9|2852.1|2850.9|2851.1|2849.9|42
1721405100000|2024-07-19 16:05:00|2851.4|2850.2|2851.9|2850.7|2852.6|2851.4|2850.1|2848.9|41
1721405400000|2024-07-19 16:10:00|2851.6|2850.4|2850.9|2849.7|2852.1|2850.9|2850.4|2849.2|17
1721405700000|2024-07-19 16:15:00|2850.6|2849.4|2851.1|2849.9|2852.1|2850.9|2850.6|2849.4|50
1721406000000|2024-07-19 16:20:00|2850.9|2849.7|2849.6|2848.4|2851.4|2850.2|2849.6|2848.4|40
1721406300000|2024-07-19 16:25:00|2849.4|2848.2|2848.9|2847.7|2849.9|2848.7|2848.9|2847.7|16
1721406600000|2024-07-19 16:30:00|2849.1|2847.9|2848.4|2847.2|2849.1|2847.9|2847.6|2846.4|40
1721406900000|2024-07-19 16:35:00|2848.1|2846.9|2848.4|2847.2|2849.6|2848.4|2847.6|2846.4|35
1721407200000|2024-07-19 16:40:00|2848.6|2847.4|2847.9|2846.7|2849.6|2848.4|2847.6|2846.4|40
1721407500000|2024-07-19 16:45:00|2848.1|2846.9|2847.6|2846.4|2848.1|2846.9|2846.9|2845.7|26
1721407800000|2024-07-19 16:50:00|2847.4|2846.2|2847.1|2845.9|2847.6|2846.4|2846.6|2845.4|14
1721408100000|2024-07-19 16:55:00|2847.4|2846.2|2846.6|2845.4|2848.1|2846.9|2846.6|2845.4|167
1721408400000|2024-07-19 17:00:00|2846.1|2844.9|2844.6|2843.4|2846.6|2845.4|2844.1|2842.9|122
1721408700000|2024-07-19 17:05:00|2844.1|2842.9|2845.6|2844.4|2845.6|2844.4|2844.1|2842.9|14
1721409000000|2024-07-19 17:10:00|2845.4|2844.2|2844.1|2842.9|2845.6|2844.4|2843.1|2841.9|63
1721409300000|2024-07-19 17:15:00|2843.9|2842.7|2842.6|2841.4|2844.1|2842.9|2842.6|2841.4|45
1721409600000|2024-07-19 17:20:00|2842.4|2841.2|2841.4|2840.2|2842.6|2841.4|2840.1|2838.9|147
1721409900000|2024-07-19 17:25:00|2841.6|2840.4|2842.9|2841.7|2843.6|2842.4|2841.4|2840.2|14
1721410200000|2024-07-19 17:30:00|2842.6|2841.4|2843.1|2841.9|2843.6|2842.4|2841.9|2840.7|22
1721410500000|2024-07-19 17:35:00|2842.9|2841.7|2844.1|2842.9|2845.1|2843.9|2842.6|2841.4|18
1721410800000|2024-07-19 17:40:00|2843.9|2842.7|2842.1|2840.9|2844.6|2843.4|2841.6|2840.4|84
1721411100000|2024-07-19 17:45:00|2842.4|2841.2|2844.1|2842.9|2844.6|2843.4|2842.1|2840.9|51
1721411400000|2024-07-19 17:50:00|2843.9|2842.7|2842.4|2841.2|2843.9|2842.7|2842.1|2840.9|39
1721411700000|2024-07-19 17:55:00|2842.6|2841.4|2844.6|2843.4|2844.6|2843.4|2842.1|2840.9|20
1721412000000|2024-07-19 18:00:00|2844.4|2843.2|2843.9|2842.7|2844.9|2843.7|2843.6|2842.4|11
1721412300000|2024-07-19 18:05:00|2843.6|2842.4|2844.6|2843.4|2845.1|2843.9|2843.6|2842.4|10
1721412600000|2024-07-19 18:10:00|2844.1|2842.9|2844.6|2843.4|2845.1|2843.9|2843.6|2842.4|15
1721412900000|2024-07-19 18:15:00|2844.9|2843.7|2844.6|2843.4|2845.4|2844.2|2844.1|2842.9|7
1721413200000|2024-07-19 18:20:00|2844.1|2842.9|2843.4|2842.2|2844.6|2843.4|2843.1|2841.9|23
1721413500000|2024-07-19 18:25:00|2843.6|2842.4|2843.6|2842.4|2844.6|2843.4|2843.1|2841.9|9
1721413800000|2024-07-19 18:30:00|2843.4|2842.2|2843.4|2842.2|2843.9|2842.7|2842.6|2841.4|23
1721414100000|2024-07-19 18:35:00|2843.1|2841.9|2842.6|2841.4|2844.1|2842.9|2842.6|2841.4|21
1721414400000|2024-07-19 18:40:00|2842.9|2841.7|2841.9|2840.7|2843.1|2841.9|2841.6|2840.4|34
1721414700000|2024-07-19 18:45:00|2841.6|2840.4|2843.1|2841.9|2843.1|2841.9|2841.6|2840.4|28
1721415000000|2024-07-19 18:50:00|2843.4|2842.2|2844.6|2843.4|2845.1|2843.9|2843.4|2842.2|35
1721415300000|2024-07-19 18:55:00|2844.9|2843.7|2844.6|2843.4|2845.1|2843.9|2844.4|2843.2|5
1721415600000|2024-07-19 19:00:00|2844.4|2843.2|2847.6|2846.4|2848.1|2846.9|2844.4|2843.2|62
1721415900000|2024-07-19 19:05:00|2847.9|2846.7|2848.1|2846.9|2848.1|2846.9|2847.1|2845.9|23
1721416200000|2024-07-19 19:10:00|2847.9|2846.7|2848.1|2846.9|2848.6|2847.4|2847.6|2846.4|14
1721416500000|2024-07-19 19:15:00|2848.4|2847.2|2849.1|2847.9|2849.1|2847.9|2847.1|2845.9|35
1721416800000|2024-07-19 19:20:00|2848.6|2847.4|2848.6|2847.4|2849.4|2848.2|2848.4|2847.2|21
1721417100000|2024-07-19 19:25:00|2848.4|2847.2|2848.4|2847.2|2849.1|2847.9|2848.1|2846.9|13
1721417400000|2024-07-19 19:30:00|2848.6|2847.4|2846.6|2845.4|2848.6|2847.4|2846.1|2844.9|43
1721417700000|2024-07-19 19:35:00|2846.4|2845.2|2844.6|2843.4|2846.6|2845.4|2844.1|2842.9|47
1721418000000|2024-07-19 19:40:00|2844.9|2843.7|2844.4|2843.2|2845.6|2844.4|2844.1|2842.9|29
1721418300000|2024-07-19 19:45:00|2844.6|2843.4|2844.6|2843.4|2845.1|2843.9|2844.1|2842.9|44
1721418600000|2024-07-19 19:50:00|2844.4|2843.2|2844.6|2843.4|2845.6|2844.4|2844.4|2843.2|61
1721418900000|2024-07-19 19:55:00|2845.1|2843.9|2846.1|2844.9|2846.1|2844.9|2843.6|2842.4|156
1721419200000|2024-07-19 20:00:00|2845.9|2844.7|2846.1|2844.9|2847.4|2846.2|2845.6|2844.4|52
1721419500000|2024-07-19 20:05:00|2845.9|2844.7|2844.6|2843.4|2846.1|2844.9|2844.6|2843.4|15
1721419800000|2024-07-19 20:10:00|2844.1|2842.9|2844.1|2842.9|2844.6|2843.4|2844.1|2842.9|19
1721420100000|2024-07-19 20:15:00|2844.6|2843.4|2844.6|2843.4|2844.6|2843.4|2844.1|2842.9|10
1721420400000|2024-07-19 20:20:00|2845.1|2843.9|2845.6|2844.4|2845.6|2844.4|2844.9|2843.7|9
1721420700000|2024-07-19 20:25:00|2845.4|2844.2|2844.6|2843.4|2845.4|2844.2|2844.6|2843.4|2
1721421000000|2024-07-19 20:30:00|2844.4|2843.2|2844.6|2843.4|2844.9|2843.7|2844.1|2842.9|12
1721421300000|2024-07-19 20:35:00|2844.4|2843.2|2843.9|2842.7|2844.9|2843.7|2843.6|2842.4|31
1721421600000|2024-07-19 20:40:00|2843.6|2842.4|2843.1|2841.9|2843.6|2842.4|2843.1|2841.9|10
1721421900000|2024-07-19 20:45:00|2842.6|2841.4|2842.6|2841.4|2843.1|2841.9|2842.6|2841.4|23
1721422200000|2024-07-19 20:50:00|2842.4|2841.2|2843.9|2841.9|2844|2842|2842.1|2840.9|12
1721422500000|2024-07-19 20:55:00|2843.8|2841.8|2843.4|2841.4|2844.1|2842.1|2843.3|2841.3|0
1721599200000|2024-07-21 22:00:00|2846.6|2844.6|2849.8|2847.8|2849.8|2847.8|2846.6|2844.6|0
1721599500000|2024-07-21 22:05:00|2849.9|2847.9|2848.8|2846.8|2849.9|2847.9|2848.4|2846.4|0
1721599800000|2024-07-21 22:10:00|2848.9|2846.9|2848.4|2846.4|2848.9|2846.9|2848|2846|0
1721600100000|2024-07-21 22:15:00|2848.5|2846.5|2848.6|2846.6|2848.7|2846.7|2848.5|2846.5|0
1721600400000|2024-07-21 22:20:00|2848.7|2846.7|2850.2|2848.2|2850.2|2848.2|2848.4|2846.4|0
1721600700000|2024-07-21 22:25:00|2850.1|2848.1|2851.2|2849.2|2851.3|2849.3|2850.1|2848.1|0
1721601000000|2024-07-21 22:30:00|2851.3|2849.3|2850.2|2848.2|2852.1|2850.1|2850.2|2848.2|0
1721601300000|2024-07-21 22:35:00|2850.1|2848.1|2849.6|2847.6|2851|2849|2849.3|2847.3|0
1721601600000|2024-07-21 22:40:00|2849.4|2847.4|2849|2847|2850.1|2848.1|2848.9|2846.9|0
1721601900000|2024-07-21 22:45:00|2849.1|2847.1|2849.3|2847.3|2849.6|2847.6|2849.1|2847.1|0
1721602200000|2024-07-21 22:50:00|2849.2|2847.2|2850.6|2848.6|2851.1|2849.1|2849.2|2847.2|0
1721602500000|2024-07-21 22:55:00|2850.7|2848.7|2851.3|2849.3|2851.4|2849.4|2850.5|2848.5|0
1721602800000|2024-07-21 23:00:00|2851.2|2849.2|2850.9|2848.9|2852.3|2850.3|2850.2|2848.2|0
1721603100000|2024-07-21 23:05:00|2851.1|2849.1|2852.6|2850.6|2853.4|2851.4|2850.9|2848.9|0
1721603400000|2024-07-21 23:10:00|2852.7|2850.7|2851.5|2849.5|2852.7|2850.7|2851.4|2849.4|0
1721603700000|2024-07-21 23:15:00|2851.4|2849.4|2853|2851|2853.2|2851.2|2850|2848|0
1721604000000|2024-07-21 23:20:00|2853.1|2851.1|2852.6|2850.6|2853.2|2851.2|2852.5|2850.5|0
1721604300000|2024-07-21 23:25:00|2852.5|2850.5|2852.4|2850.4|2852.6|2850.6|2852.1|2850.1|0
1721604600000|2024-07-21 23:30:00|2852.5|2850.5|2850.7|2848.7|2852.5|2850.5|2850.5|2848.5|0
1721604900000|2024-07-21 23:35:00|2850.5|2848.5|2852.1|2850.1|2852.1|2850.1|2849.8|2847.8|0
1721605200000|2024-07-21 23:40:00|2852.3|2850.3|2853|2851|2854.1|2852.1|2852.3|2850.3|0
1721605500000|2024-07-21 23:45:00|2853.1|2851.1|2852.6|2851.4|2853.5|2851.9|2850.6|2849.4|424
1721605800000|2024-07-21 23:50:00|2852.9|2851.7|2854.6|2853.4|2855.1|2853.9|2852.6|2851.4|231
1721606100000|2024-07-21 23:55:00|2854.9|2853.7|2859.1|2857.9|2859.1|2857.9|2854.1|2852.9|506
1721606400000|2024-07-22 00:00:00|2858.9|2858.1|2848.4|2847.6|2862.2|2861.4|2846.4|2845.6|1431
1721606700000|2024-07-22 00:05:00|2849.4|2848.6|2849.4|2848.6|2853.4|2852.6|2849.4|2848.6|750
1721607000000|2024-07-22 00:10:00|2849.2|2848.4|2849.4|2848.6|2850.4|2849.6|2843.9|2843.1|787
1721607300000|2024-07-22 00:15:00|2848.9|2848.1|2849.4|2848.6|2851.4|2850.6|2847.4|2846.6|414
1721607600000|2024-07-22 00:20:00|2849.9|2849.1|2843.9|2843.1|2851.2|2850.4|2843.9|2843.1|479
1721607900000|2024-07-22 00:25:00|2844.4|2843.6|2839.7|2838.9|2844.4|2843.6|2838.4|2837.6|699
1721608200000|2024-07-22 00:30:00|2839.4|2838.6|2837.9|2837.1|2841.4|2840.6|2836.4|2835.6|775
1721608500000|2024-07-22 00:35:00|2838.4|2837.6|2834.9|2834.1|2838.4|2837.6|2831.9|2831.1|589
1721608800000|2024-07-22 00:40:00|2834.7|2833.9|2836.9|2836.1|2837.2|2836.4|2834.4|2833.6|375
1721609100000|2024-07-22 00:45:00|2837.2|2836.4|2838.4|2837.6|2839.9|2839.1|2836.9|2836.1|340
1721609400000|2024-07-22 00:50:00|2837.9|2837.1|2830.9|2830.1|2838.4|2837.6|2830.9|2830.1|768
1721609700000|2024-07-22 00:55:00|2830.4|2829.6|2832.4|2831.6|2833.4|2832.6|2828.9|2828.1|907
1721610000000|2024-07-22 01:00:00|2832.9|2832.1|2829.4|2828.6|2832.9|2832.1|2827.9|2827.1|756
1721610300000|2024-07-22 01:05:00|2829.9|2829.1|2832.9|2832.1|2833.9|2833.1|2829.4|2828.6|861
1721610600000|2024-07-22 01:10:00|2833.2|2832.4|2834.7|2833.9|2835.9|2835.1|2832.9|2832.1|385
1721610900000|2024-07-22 01:15:00|2834.4|2833.6|2829.4|2828.6|2835.9|2835.1|2826.9|2826.1|649
1721611200000|2024-07-22 01:20:00|2829.9|2829.1|2836.4|2835.6|2837.4|2836.6|2828.4|2827.6|558
1721611500000|2024-07-22 01:25:00|2836.9|2836.1|2840|2839.2|2840|2839.2|2836.4|2835.6|344
1721611800000|2024-07-22 01:30:00|2839.5|2838.7|2837.5|2836.7|2840|2839.2|2837|2836.2|621
1721612100000|2024-07-22 01:35:00|2837.2|2836.4|2840|2839.2|2840|2839.2|2836.5|2835.7|482
1721612400000|2024-07-22 01:40:00|2840.2|2839.4|2841.5|2840.7|2842|2841.2|2839.5|2838.7|412
1721612700000|2024-07-22 01:45:00|2841|2840.2|2839|2838.2|2841.5|2840.7|2839|2838.2|232
1721613000000|2024-07-22 01:50:00|2838.5|2837.7|2836.5|2835.7|2840|2839.2|2834.7|2833.9|373
1721613300000|2024-07-22 01:55:00|2836.2|2835.4|2833|2832.2|2836.5|2835.7|2832.5|2831.7|247
1721613600000|2024-07-22 02:00:00|2833.5|2832.7|2833.5|2832.7|2834.2|2833.4|2831.5|2830.7|273
1721613900000|2024-07-22 02:05:00|2834|2833.2|2836|2835.2|2836|2835.2|2833|2832.2|171
1721614200000|2024-07-22 02:10:00|2835.7|2834.9|2835.5|2834.7|2836|2835.2|2834|2833.2|291
1721614500000|2024-07-22 02:15:00|2835.2|2834.4|2837|2836.2|2837|2836.2|2834.2|2833.4|480
1721614800000|2024-07-22 02:20:00|2837.5|2836.7|2836|2835.2|2838|2837.2|2835.5|2834.7|209
1721615100000|2024-07-22 02:25:00|2836.2|2835.4|2832.5|2831.7|2836.5|2835.7|2831|2830.2|274
1721615400000|2024-07-22 02:30:00|2833|2832.2|2834.5|2833.7|2834.5|2833.7|2833|2832.2|144
1721615700000|2024-07-22 02:35:00|2834.7|2833.9|2835.7|2834.9|2836.7|2835.9|2834.5|2833.7|94
1721616000000|2024-07-22 02:40:00|2835.5|2834.7|2834.2|2833.4|2837|2836.2|2834|2833.2|100
1721616300000|2024-07-22 02:45:00|2834.5|2833.7|2835.5|2834.7|2835.7|2834.9|2833|2832.2|89
1721616600000|2024-07-22 02:50:00|2835.7|2834.9|2836|2835.2|2837|2836.2|2835.5|2834.7|67
1721616900000|2024-07-22 02:55:00|2836.2|2835.4|2835.5|2834.7|2836.2|2835.4|2835|2834.2|76
1721617200000|2024-07-22 03:00:00|2835.7|2834.9|2839.7|2838.9|2839.7|2838.9|2835.7|2834.9|268
1721617500000|2024-07-22 03:05:00|2839.5|2838.7|2839.5|2838.7|2840.5|2839.7|2838.7|2837.9|164
1721617800000|2024-07-22 03:10:00|2839.2|2838.4|2839|2838.2|2839.5|2838.7|2838.2|2837.4|62
1721618100000|2024-07-22 03:15:00|2838.7|2837.9|2838.2|2837.4|2839|2838.2|2838|2837.2|139
1721618400000|2024-07-22 03:20:00|2838.5|2837.7|2838.5|2837.7|2838.5|2837.7|2838|2837.2|81
1721618700000|2024-07-22 03:25:00|2838.7|2837.9|2838.5|2837.7|2839|2838.2|2838|2837.2|103
1721619000000|2024-07-22 03:30:00|2838|2837.2|2836.5|2835.7|2838.5|2837.7|2836.5|2835.7|563
1721619300000|2024-07-22 03:35:00|2836.7|2835.9|2833.2|2832.4|2836.7|2835.9|2832.7|2831.9|324
1721619600000|2024-07-22 03:40:00|2833|2832.2|2831.5|2830.7|2833.7|2832.9|2831.5|2830.7|194
1721619900000|2024-07-22 03:45:00|2832|2831.2|2832|2831.2|2833.5|2832.7|2831|2830.2|157
1721620200000|2024-07-22 03:50:00|2831.5|2830.7|2830.2|2829.4|2831.5|2830.7|2830|2829.2|222
1721620500000|2024-07-22 03:55:00|2830.5|2829.7|2830.5|2829.7|2831.5|2830.7|2829.5|2828.7|353
1721620800000|2024-07-22 04:00:00|2831|2830.2|2828.5|2827.7|2831.5|2830.7|2828|2827.2|277
1721621100000|2024-07-22 04:05:00|2828|2827.2|2828|2827.2|2829|2828.2|2827|2826.2|303
1721621400000|2024-07-22 04:10:00|2828.5|2827.7|2827.5|2826.7|2828.5|2827.7|2827.5|2826.7|194
1721621700000|2024-07-22 04:15:00|2827.7|2826.9|2827.5|2826.7|2828|2827.2|2827|2826.2|225
1721622000000|2024-07-22 04:20:00|2827.2|2826.4|2826.5|2825.7|2827.2|2826.4|2826.5|2825.7|201
1721622300000|2024-07-22 04:25:00|2826.7|2825.9|2826.2|2825.4|2827.5|2826.7|2825.5|2824.7|430
1721622600000|2024-07-22 04:30:00|2826|2825.2|2828|2827.2|2828|2827.2|2826|2825.2|212
1721622900000|2024-07-22 04:35:00|2827.5|2826.7|2830.5|2829.7|2831|2830.2|2827.5|2826.7|299
1721623200000|2024-07-22 04:40:00|2830.7|2829.9|2830.5|2829.7|2832|2831.2|2830.2|2829.4|349
1721623500000|2024-07-22 04:45:00|2831|2830.2|2833|2832.2|2833|2832.2|2830|2829.2|172
1721623800000|2024-07-22 04:50:00|2832.7|2831.9|2832|2831.2|2833|2832.2|2831.5|2830.7|176
1721624100000|2024-07-22 04:55:00|2832.5|2831.7|2833|2832.2|2833.5|2832.7|2831.5|2830.7|225
1721624400000|2024-07-22 05:00:00|2832.7|2831.9|2833|2832.2|2834|2833.2|2831.5|2830.7|246
1721624700000|2024-07-22 05:05:00|2833.2|2832.4|2833|2832.2|2833.5|2832.7|2832|2831.2|283
1721625000000|2024-07-22 05:10:00|2833.2|2832.4|2831.5|2830.7|2833.5|2832.7|2831|2830.2|256
1721625300000|2024-07-22 05:15:00|2831.7|2830.9|2831.5|2830.7|2832.5|2831.7|2831|2830.2|209
1721625600000|2024-07-22 05:20:00|2831.7|2830.9|2830|2829.2|2832.5|2831.7|2829.5|2828.7|274
1721625900000|2024-07-22 05:25:00|2829.7|2828.9|2830|2829.2|2830.5|2829.7|2829.5|2828.7|302
1721626200000|2024-07-22 05:30:00|2830.2|2829.4|2833|2832.2|2833.5|2832.7|2830.2|2829.4|302
1721626500000|2024-07-22 05:35:00|2832.5|2831.7|2831.5|2830.7|2833|2832.2|2831.5|2830.7|362
1721626800000|2024-07-22 05:40:00|2831.7|2830.9|2830|2829.2|2832|2831.2|2829|2828.2|364
1721627100000|2024-07-22 05:45:00|2829.5|2828.7|2828.5|2827.7|2831|2830.2|2828.5|2827.7|485
1721627400000|2024-07-22 05:50:00|2828|2827.2|2828.7|2827.9|2829|2828.2|2826.7|2825.9|733
1721627700000|2024-07-22 05:55:00|2828.5|2827.7|2827.5|2826.7|2830|2829.2|2827.5|2826.7|1849
1721628000000|2024-07-22 06:00:00|2828|2827.2|2823|2822.2|2828|2827.2|2822|2821.2|2027
1721628300000|2024-07-22 06:05:00|2823.5|2822.7|2825.7|2823.7|2825.8|2824.7|2823.2|2822.4|551
1721628600000|2024-07-22 06:10:00|2825.8|2823.8|2824.8|2822.8|2826.3|2824.3|2823.5|2821.5|0
1721628900000|2024-07-22 06:15:00|2824.7|2822.7|2826.6|2824.6|2827.6|2825.6|2824.4|2822.4|867
1721629200000|2024-07-22 06:20:00|2826.5|2824.5|2825.3|2823.3|2826.5|2824.5|2824.7|2822.7|0
1721629500000|2024-07-22 06:25:00|2825.5|2823.5|2824.9|2822.9|2826|2824|2824.2|2822.2|0
1721629800000|2024-07-22 06:30:00|2825|2823|2825.6|2823.6|2825.9|2823.9|2824.9|2822.9|0
1721630100000|2024-07-22 06:35:00|2825.5|2823.5|2826.6|2824.6|2826.8|2824.8|2825.5|2823.5|0
1721630400000|2024-07-22 06:40:00|2826.4|2824.4|2825.8|2823.8|2826.9|2824.9|2825.6|2823.6|0
1721630700000|2024-07-22 06:45:00|2825.6|2823.6|2825.4|2823.4|2825.8|2823.8|2824.6|2822.6|0
1721631000000|2024-07-22 06:50:00|2825.3|2823.3|2824.6|2822.6|2825.7|2823.7|2824|2822|0
1721631300000|2024-07-22 06:55:00|2824.5|2822.5|2825.4|2823.4|2825.4|2823.4|2824.3|2822.3|0
1721631600000|2024-07-22 07:00:00|2825.3|2823.3|2823.5|2821.5|2825.4|2823.4|2823.3|2821.3|0
1721631900000|2024-07-22 07:05:00|2823.2|2821.2|2824|2822|2824.4|2822.4|2822.9|2820.9|0
1721632200000|2024-07-22 07:10:00|2824.1|2822.1|2824.9|2822.9|2826.3|2824.3|2824|2822|0
1721632500000|2024-07-22 07:15:00|2824.6|2822.6|2823.3|2821.3|2825.3|2823.3|2823.2|2821.2|0
1721632800000|2024-07-22 07:20:00|2823.5|2821.5|2824.9|2822.9|2825.2|2823.2|2822.6|2820.6|0
1721633100000|2024-07-22 07:25:00|2824.7|2822.7|2825.8|2823.8|2826.1|2824.1|2824.5|2822.5|0
1721633400000|2024-07-22 07:30:00|2825.6|2823.6|2827.7|2826.5|2828.7|2827.5|2825.6|2823.6|370
1721633700000|2024-07-22 07:35:00|2827.9|2826.7|2829.9|2828.7|2830.2|2829|2827.7|2826.5|109
1721634000000|2024-07-22 07:40:00|2830.2|2829|2831.7|2830.5|2831.7|2830.5|2830.2|2829|152
1721634300000|2024-07-22 07:45:00|2831.2|2830|2831.7|2830.5|2832.2|2831|2830.7|2829.5|111
1721634600000|2024-07-22 07:50:00|2831.2|2830|2831.9|2830.7|2831.9|2830.7|2830.7|2829.5|75
1721634900000|2024-07-22 07:55:00|2832.2|2831|2831.7|2830.5|2832.7|2831.5|2831.7|2830.5|127
1721635200000|2024-07-22 08:00:00|2831.4|2830.2|2832.2|2831|2832.7|2831.5|2830.9|2829.7|107
1721635500000|2024-07-22 08:05:00|2832.4|2831.2|2831.7|2830.5|2832.7|2831.5|2831.7|2830.5|118
1721635800000|2024-07-22 08:10:00|2831.9|2830.7|2833.7|2832.5|2833.7|2832.5|2831.9|2830.7|148
1721636100000|2024-07-22 08:15:00|2834.2|2833|2834.2|2833|2834.2|2833|2833.2|2832|93
1721636400000|2024-07-22 08:20:00|2833.7|2832.5|2835.2|2834|2835.2|2834|2833.7|2832.5|147
1721636700000|2024-07-22 08:25:00|2835.4|2834.2|2835.2|2834|2835.7|2834.5|2834.4|2833.2|228
1721637000000|2024-07-22 08:30:00|2835.4|2834.2|2835.9|2834.7|2836.2|2835|2835.2|2834|94
1721637300000|2024-07-22 08:35:00|2835.7|2834.5|2836.7|2835.5|2836.7|2835.5|2835.7|2834.5|120
1721637600000|2024-07-22 08:40:00|2836.9|2835.7|2837.4|2836.2|2837.9|2836.7|2836.9|2835.7|132
1721637900000|2024-07-22 08:45:00|2837.7|2836.5|2838.7|2837.5|2838.7|2837.5|2837.4|2836.2|39
1721638200000|2024-07-22 08:50:00|2838.4|2837.2|2838.4|2837.2|2838.7|2837.5|2837.7|2836.5|100
1721638500000|2024-07-22 08:55:00|2838.7|2837.5|2835.9|2834.7|2838.7|2837.5|2835.9|2834.7|103
1721638800000|2024-07-22 09:00:00|2835.7|2834.5|2834.7|2833.5|2835.7|2834.5|2834.2|2833|242
1721639100000|2024-07-22 09:05:00|2834.9|2833.7|2835.7|2834.5|2836.2|2835|2833.7|2832.5|239
1721639400000|2024-07-22 09:10:00|2835.9|2834.7|2834.7|2833.5|2836.2|2835|2834.7|2833.5|36
1721639700000|2024-07-22 09:15:00|2834.4|2833.2|2833.2|2832|2834.7|2833.5|2832.7|2831.5|82
1721640000000|2024-07-22 09:20:00|2833.4|2832.2|2834.2|2833|2834.4|2833.2|2833.4|2832.2|55
1721640300000|2024-07-22 09:25:00|2833.7|2832.5|2834.7|2833.5|2835.7|2834.5|2833.7|2832.5|54
1721640600000|2024-07-22 09:30:00|2834.4|2833.2|2835.7|2834.5|2835.7|2834.5|2834.4|2833.2|56
1721640900000|2024-07-22 09:35:00|2835.2|2834|2834.7|2833.5|2836.2|2835|2834.7|2833.5|83
1721641200000|2024-07-22 09:40:00|2835.2|2834|2833.9|2832.7|2835.2|2834|2833.9|2832.7|72
1721641500000|2024-07-22 09:45:00|2834.2|2833|2833.7|2832.5|2834.7|2833.5|2833.7|2832.5|283
1721641800000|2024-07-22 09:50:00|2833.2|2832|2832.2|2831|2833.2|2832|2831.7|2830.5|261
1721642100000|2024-07-22 09:55:00|2831.7|2830.5|2832.2|2831|2832.7|2831.5|2831.7|2830.5|156
1721642400000|2024-07-22 10:00:00|2831.7|2830.5|2830.7|2829.5|2832.2|2831|2830.7|2829.5|161
1721642700000|2024-07-22 10:05:00|2831.2|2830|2832.2|2831|2832.2|2831|2831.2|2830|91
1721643000000|2024-07-22 10:10:00|2831.7|2830.5|2831.2|2830|2831.9|2830.7|2830.9|2829.7|43
1721643300000|2024-07-22 10:15:00|2831.7|2830.5|2832.2|2831|2832.7|2831.5|2831.2|2830|80
1721643600000|2024-07-22 10:20:00|2832.4|2831.2|2832.7|2831.5|2833.2|2832|2832.4|2831.2|44
1721643900000|2024-07-22 10:25:00|2832.9|2831.7|2833.2|2832|2833.2|2832|2832.7|2831.5|22
1721644200000|2024-07-22 10:30:00|2833.4|2832.2|2833.4|2832.2|2833.7|2832.5|2832.7|2831.5|112
1721644500000|2024-07-22 10:35:00|2833.2|2832|2835.2|2834|2835.2|2834|2833.2|2832|207
1721644800000|2024-07-22 10:40:00|2834.9|2833.7|2836.2|2835|2836.7|2835.5|2834.9|2833.7|85
1721645100000|2024-07-22 10:45:00|2836.4|2835.2|2836.7|2835.5|2836.7|2835.5|2836.2|2835|67
1721645400000|2024-07-22 10:50:00|2836.4|2835.2|2836.2|2835|2836.7|2835.5|2835.7|2834.5|79
1721645700000|2024-07-22 10:55:00|2835.9|2834.7|2835.7|2834.5|2836.2|2835|2835.7|2834.5|21
1721646000000|2024-07-22 11:00:00|2835.2|2834|2835.7|2834.5|2836.2|2835|2835.2|2834|34
1721646300000|2024-07-22 11:05:00|2835.4|2834.2|2835.2|2834|2836.2|2835|2835.2|2834|14
1721646600000|2024-07-22 11:10:00|2835.4|2834.2|2834.7|2833.5|2835.4|2834.2|2834.7|2833.5|30
1721646900000|2024-07-22 11:15:00|2834.2|2833|2833.2|2832|2834.4|2833.2|2832.9|2831.7|75
1721647200000|2024-07-22 11:20:00|2833.7|2832.5|2833.2|2832|2833.7|2832.5|2832.9|2831.7|38
1721647500000|2024-07-22 11:25:00|2833.7|2832.5|2833.7|2832.5|2833.7|2832.5|2832.7|2831.5|17
1721647800000|2024-07-22 11:30:00|2833.9|2832.7|2834.9|2833.7|2835.2|2834|2833.7|2832.5|19
1721648100000|2024-07-22 11:35:00|2834.7|2833.5|2833.7|2832.5|2834.7|2833.5|2833.2|2832|20
1721648400000|2024-07-22 11:40:00|2833.4|2832.2|2834.7|2833.5|2834.7|2833.5|2833.2|2832|17
1721648700000|2024-07-22 11:45:00|2834.4|2833.2|2835.7|2834.5|2836.2|2835|2834.2|2833|36
1721649000000|2024-07-22 11:50:00|2836.2|2835|2836.2|2835|2836.7|2835.5|2835.9|2834.7|46
1721649300000|2024-07-22 11:55:00|2836.7|2835.5|2836.7|2835.5|2836.7|2835.5|2836.2|2835|33
1721649600000|2024-07-22 12:00:00|2837.2|2836|2836.7|2835.5|2837.9|2836.7|2836.7|2835.5|51
1721649900000|2024-07-22 12:05:00|2836.2|2835|2836.7|2835.5|2837.2|2836|2836.2|2835|63
1721650200000|2024-07-22 12:10:00|2836.4|2835.2|2837.7|2836.5|2837.7|2836.5|2836.2|2835|5
1721650500000|2024-07-22 12:15:00|2837.2|2836|2837.2|2836|2837.7|2836.5|2836.7|2835.5|24
1721650800000|2024-07-22 12:20:00|2837.4|2836.2|2837.7|2836.5|2837.7|2836.5|2837.2|2836|22
1721651100000|2024-07-22 12:25:00|2837.2|2836|2838.7|2837.5|2838.7|2837.5|2837.2|2836|50
1721651400000|2024-07-22 12:30:00|2839.2|2838|2841.2|2840|2842.2|2841|2839.2|2838|181
1721651700000|2024-07-22 12:35:00|2841.4|2840.2|2841.2|2840|2841.7|2840.5|2840.7|2839.5|50
1721652000000|2024-07-22 12:40:00|2841.4|2840.2|2841.2|2840|2842.2|2841|2841.2|2840|16
1721652300000|2024-07-22 12:45:00|2841.4|2840.2|2840.9|2839.7|2841.7|2840.5|2840.7|2839.5|100
1721652600000|2024-07-22 12:50:00|2840.7|2839.5|2840.9|2839.7|2841.2|2840|2840.2|2839|41
1721652900000|2024-07-22 12:55:00|2841.2|2840|2839.7|2838.5|2841.2|2840|2839.7|2838.5|25
1721653200000|2024-07-22 13:00:00|2839.9|2838.7|2840.2|2839|2840.2|2839|2839.7|2838.5|17
1721653500000|2024-07-22 13:05:00|2839.9|2838.7|2840.7|2839.5|2840.9|2839.7|2839.2|2838|10
1721653800000|2024-07-22 13:10:00|2840.4|2839.2|2841.2|2840|2841.2|2840|2840.2|2839|41
1721654100000|2024-07-22 13:15:00|2840.9|2839.7|2841.2|2840|2842.2|2841|2840.7|2839.5|22
1721654400000|2024-07-22 13:20:00|2841.4|2840.2|2842.7|2841.5|2843.2|2842|2841.2|2840|37
1721654700000|2024-07-22 13:25:00|2843.2|2842|2842.7|2841.5|2843.2|2842|2841.9|2840.7|34
1721655000000|2024-07-22 13:30:00|2842.2|2841|2844.7|2843.5|2844.7|2843.5|2842.2|2841|155
1721655300000|2024-07-22 13:35:00|2844.2|2843|2846.7|2845.5|2848.2|2847|2844.2|2843|220
1721655600000|2024-07-22 13:40:00|2846.4|2845.2|2846.2|2845|2846.7|2845.5|2845.2|2844|142
1721655900000|2024-07-22 13:45:00|2846.4|2845.2|2845.7|2844.5|2847.7|2846.5|2844.7|2843.5|224
1721656200000|2024-07-22 13:50:00|2845.4|2844.2|2845.2|2844|2846.2|2845|2843.7|2842.5|138
1721656500000|2024-07-22 13:55:00|2844.7|2843.5|2841.7|2840.5|2845.2|2844|2841.7|2840.5|148
1721656800000|2024-07-22 14:00:00|2841.4|2840.2|2840.7|2839.5|2842.2|2841|2839.2|2838|257
1721657100000|2024-07-22 14:05:00|2841.2|2840|2839.2|2838|2841.7|2840.5|2839.2|2838|93
1721657400000|2024-07-22 14:10:00|2839.7|2838.5|2842.7|2841.5|2842.7|2841.5|2839.7|2838.5|133
1721657700000|2024-07-22 14:15:00|2842.4|2841.2|2842.4|2841.2|2843.7|2842.5|2840.4|2839.2|148
1721658000000|2024-07-22 14:20:00|2842.7|2841.5|2843.4|2842.2|2843.7|2842.5|2841.7|2840.5|61
1721658300000|2024-07-22 14:25:00|2843.7|2842.5|2844.2|2843|2844.7|2843.5|2842.7|2841.5|36
1721658600000|2024-07-22 14:30:00|2844.4|2843.2|2844.7|2843.5|2844.7|2843.5|2842.7|2841.5|30
1721658900000|2024-07-22 14:35:00|2844.9|2843.7|2846.2|2845|2846.7|2845.5|2843.7|2842.5|95
1721659200000|2024-07-22 14:40:00|2846.4|2845.2|2846.7|2845.5|2846.9|2845.7|2845.9|2844.7|40
1721659500000|2024-07-22 14:45:00|2846.4|2845.2|2845.2|2844|2846.7|2845.5|2844.7|2843.5|22
1721659800000|2024-07-22 14:50:00|2844.9|2843.7|2845.4|2844.2|2845.9|2844.7|2843.2|2842|50
1721660100000|2024-07-22 14:55:00|2845.2|2844|2846.2|2845|2847.2|2846|2845.2|2844|47
1721660400000|2024-07-22 15:00:00|2846.4|2845.2|2848.2|2847|2848.7|2847.5|2846.2|2845|48
1721660700000|2024-07-22 15:05:00|2847.7|2846.5|2844.7|2843.5|2848.7|2847.5|2844.7|2843.5|118
1721661000000|2024-07-22 15:10:00|2844.4|2843.2|2847.2|2846|2847.7|2846.5|2844.4|2843.2|140
1721661300000|2024-07-22 15:15:00|2847.4|2846.2|2845.2|2844|2848.2|2847|2844.7|2843.5|104
1721661600000|2024-07-22 15:20:00|2844.7|2843.5|2843.7|2842.5|2845.2|2844|2842.7|2841.5|101
1721661900000|2024-07-22 15:25:00|2843.4|2842.2|2842.9|2841.7|2844.9|2843.7|2842.9|2841.7|66
1721662200000|2024-07-22 15:30:00|2843.2|2842|2841.2|2840|2843.2|2842|2840.7|2839.5|54
1721662500000|2024-07-22 15:35:00|2841.4|2840.2|2842.2|2841|2842.2|2841|2840.7|2839.5|80
1721662800000|2024-07-22 15:40:00|2841.9|2840.7|2841.7|2840.5|2842.2|2841|2840.2|2839|30
1721663100000|2024-07-22 15:45:00|2841.2|2840|2841.7|2840.5|2842.7|2841.5|2840.2|2839|110
1721663400000|2024-07-22 15:50:00|2841.2|2840|2843.2|2842|2843.2|2842|2841.2|2840|57
1721663700000|2024-07-22 15:55:00|2842.9|2841.7|2841.2|2840|2842.9|2841.7|2841.2|2840|14
1721664000000|2024-07-22 16:00:00|2841.4|2840.2|2840.7|2839.5|2842.2|2841|2840.7|2839.5|20
1721664300000|2024-07-22 16:05:00|2840.4|2839.2|2841.7|2840.5|2842.2|2841|2839.4|2838.2|84
1721664600000|2024-07-22 16:10:00|2841.9|2840.7|2841.2|2840|2842.2|2841|2840.4|2839.2|23
1721664900000|2024-07-22 16:15:00|2840.9|2839.7|2841.7|2840.5|2841.7|2840.5|2840.7|2839.5|35
1721665200000|2024-07-22 16:20:00|2841.9|2840.7|2840.7|2839.5|2842.2|2841|2840.7|2839.5|15
1721665500000|2024-07-22 16:25:00|2840.4|2839.2|2838.7|2837.5|2840.7|2839.5|2838.7|2837.5|67
1721665800000|2024-07-22 16:30:00|2839.2|2838|2837.7|2836.5|2839.2|2838|2836.9|2835.7|53
1721666100000|2024-07-22 16:35:00|2837.9|2836.7|2839.4|2838.2|2839.7|2838.5|2837.7|2836.5|23
1721666400000|2024-07-22 16:40:00|2839.2|2838|2839.2|2838|2839.7|2838.5|2838.7|2837.5|27
1721666700000|2024-07-22 16:45:00|2838.7|2837.5|2838.7|2837.5|2838.9|2837.7|2838.2|2837|51
1721667000000|2024-07-22 16:50:00|2838.4|2837.2|2841.2|2840|2841.2|2840|2838.2|2837|73
1721667300000|2024-07-22 16:55:00|2841.4|2840.2|2841.2|2840|2841.9|2840.7|2840.7|2839.5|17
1721667600000|2024-07-22 17:00:00|2841.7|2840.5|2842.2|2841|2842.7|2841.5|2841.2|2840|28
1721667900000|2024-07-22 17:05:00|2842.7|2841.5|2842.2|2841|2843.4|2842.2|2842.2|2841|55
1721668200000|2024-07-22 17:10:00|2842.4|2841.2|2842.7|2841.5|2842.9|2841.7|2841.7|2840.5|34
1721668500000|2024-07-22 17:15:00|2842.4|2841.2|2843.2|2842|2843.4|2842.2|2842.2|2841|41
1721668800000|2024-07-22 17:20:00|2843.4|2842.2|2843.2|2842|2843.7|2842.5|2842.2|2841|60
1721669100000|2024-07-22 17:25:00|2843.4|2842.2|2841.9|2840.7|2843.7|2842.5|2841.7|2840.5|36
1721669400000|2024-07-22 17:30:00|2842.2|2841|2843.7|2842.5|2843.9|2842.7|2842.2|2841|51
1721669700000|2024-07-22 17:35:00|2843.4|2842.2|2841.4|2840.2|2843.4|2842.2|2841.2|2840|32
1721670000000|2024-07-22 17:40:00|2841.7|2840.5|2841.4|2840.2|2842.2|2841|2841.2|2840|23
1721670300000|2024-07-22 17:45:00|2841.2|2840|2843.2|2842|2843.7|2842.5|2841.2|2840|19
1721670600000|2024-07-22 17:50:00|2842.9|2841.7|2842.9|2841.7|2843.2|2842|2842.2|2841|29
1721670900000|2024-07-22 17:55:00|2843.2|2842|2843.7|2842.5|2843.7|2842.5|2842.2|2841|18
1721671200000|2024-07-22 18:00:00|2843.9|2842.7|2843.7|2842.5|2844.7|2843.5|2843.2|2842|27
1721671500000|2024-07-22 18:05:00|2843.4|2842.2|2844.7|2843.5|2844.7|2843.5|2842.7|2841.5|12
1721671800000|2024-07-22 18:10:00|2844.4|2843.2|2843.4|2842.2|2844.7|2843.5|2843.2|2842|28
1721672100000|2024-07-22 18:15:00|2843.7|2842.5|2844.2|2843|2844.2|2843|2843.4|2842.2|12
1721672400000|2024-07-22 18:20:00|2843.9|2842.7|2845.2|2844|2845.4|2844.2|2843.9|2842.7|55
1721672700000|2024-07-22 18:25:00|2845.4|2844.2|2844.4|2843.2|2845.7|2844.5|2844.4|2843.2|10
1721673000000|2024-07-22 18:30:00|2844.2|2843|2845.7|2844.5|2846.2|2845|2844.2|2843|10
1721673300000|2024-07-22 18:35:00|2845.4|2844.2|2846.2|2845|2846.7|2845.5|2845.4|2844.2|29
1721673600000|2024-07-22 18:40:00|2845.9|2844.7|2846.2|2845|2846.7|2845.5|2845.7|2844.5|14
1721673900000|2024-07-22 18:45:00|2845.9|2844.7|2846.2|2845|2846.7|2845.5|2845.9|2844.7|3
1721674200000|2024-07-22 18:50:00|2845.7|2844.5|2847.2|2846|2847.7|2846.5|2845.7|2844.5|62
1721674500000|2024-07-22 18:55:00|2846.9|2845.7|2845.7|2844.5|2847.2|2846|2845.7|2844.5|6
1721674800000|2024-07-22 19:00:00|2845.9|2844.7|2845.2|2844|2845.9|2844.7|2843.2|2842|96
1721675100000|2024-07-22 19:05:00|2844.9|2843.7|2845.2|2844|2845.7|2844.5|2844.4|2843.2|6
1721675400000|2024-07-22 19:10:00|2845.4|2844.2|2846.2|2845|2846.2|2845|2845.2|2844|6
1721675700000|2024-07-22 19:15:00|2845.7|2844.5|2846.2|2845|2846.7|2845.5|2845.7|2844.5|17
1721676000000|2024-07-22 19:20:00|2845.9|2844.7|2847.2|2846|2847.2|2846|2845.7|2844.5|22
1721676300000|2024-07-22 19:25:00|2846.7|2845.5|2846.7|2845.5|2847.2|2846|2846.2|2845|39
1721676600000|2024-07-22 19:30:00|2846.9|2845.7|2846.9|2845.7|2847.7|2846.5|2846.7|2845.5|38
1721676900000|2024-07-22 19:35:00|2847.2|2846|2848.7|2847.5|2848.7|2847.5|2846.9|2845.7|19
1721677200000|2024-07-22 19:40:00|2848.4|2847.2|2848.2|2847|2848.7|2847.5|2847.7|2846.5|21
1721677500000|2024-07-22 19:45:00|2848.7|2847.5|2848.9|2847.7|2849.2|2848|2848.4|2847.2|77
1721677800000|2024-07-22 19:50:00|2848.7|2847.5|2849.7|2848.5|2850.7|2849.5|2848.7|2847.5|164
1721678100000|2024-07-22 19:55:00|2849.9|2848.7|2849.7|2848.5|2850.7|2849.5|2847.7|2846.5|287
1721678400000|2024-07-22 20:00:00|2849.4|2848.2|2848.7|2847.5|2849.9|2848.7|2848.7|2847.5|12
1721678700000|2024-07-22 20:05:00|2849.2|2848|2847.9|2846.7|2849.2|2848|2847.9|2846.7|11
1721679000000|2024-07-22 20:10:00|2847.7|2846.5|2847.9|2846.7|2848.2|2847|2847.7|2846.5|20
1721679300000|2024-07-22 20:15:00|2848.2|2847|2848.4|2847.2|2848.7|2847.5|2847.7|2846.5|3
1721679600000|2024-07-22 20:20:00|2848.2|2847|2848.2|2847|2848.4|2847.2|2848.2|2847|1
1721679900000|2024-07-22 20:25:00|2848.4|2847.2|2848.2|2847|2848.4|2847.2|2848.2|2847|1
1721680200000|2024-07-22 20:30:00|2848.4|2847.2|2848.7|2847.5|2848.7|2847.5|2848.4|2847.2|2
1721680500000|2024-07-22 20:35:00|2848.4|2847.2|2848.4|2847.2|2848.4|2847.2|2848.4|2847.2|8
1721680800000|2024-07-22 20:40:00|2848.7|2847.5|2848.2|2847|2848.7|2847.5|2848.2|2847|6
1721681100000|2024-07-22 20:45:00|2847.9|2846.7|2847.7|2846.5|2847.9|2846.7|2847.7|2846.5|16
1721681400000|2024-07-22 20:50:00|2847.4|2846.2|2848|2846|2848|2846.7|2847.4|2845.8|22
1721681700000|2024-07-22 20:55:00|2847.8|2845.8|2845.8|2843.8|2848.1|2846.1|2845.8|2843.8|0
1721682000000|2024-07-22 21:00:00|2845.9|2843.9|2846|2844|2846|2844|2845.9|2843.9|1
1721682300000|2024-07-22 21:05:00|2845.9|2843.9|2846|2844|2846|2844|2845.8|2843.8|0
1721682900000|2024-07-22 21:15:00|2845.9|2843.9|2845.4|2843.4|2845.9|2843.9|2845|2843|0
1721683200000|2024-07-22 21:20:00|2845.5|2843.5|2845.4|2843.4|2845.5|2843.5|2845.4|2843.4|0
1721683500000|2024-07-22 21:25:00|2845.2|2843.2|2845.1|2843.1|2845.3|2843.3|2844.9|2842.9|0
1721683800000|2024-07-22 21:30:00|2845.2|2843.2|2845|2843|2845.2|2843.2|2845|2843|0
1721684100000|2024-07-22 21:35:00|2844.9|2842.9|2844.9|2842.9|2844.9|2842.9|2844.9|2842.9|0
1721684400000|2024-07-22 21:40:00|2845|2843|2845|2843|2845|2843|2844.9|2842.9|0
1721684700000|2024-07-22 21:45:00|2845.1|2843.1|2845|2843|2845.1|2843.1|2845|2843|0
1721685000000|2024-07-22 21:50:00|2845.1|2843.1|2845.1|2843.1|2845.1|2843.1|2845|2843|0
1721685300000|2024-07-22 21:55:00|2845.2|2843.2|2845|2843|2845.2|2843.2|2845|2843|0
1721685600000|2024-07-22 22:00:00|2845.9|2843.9|2846.5|2844.5|2846.6|2844.6|2845.7|2843.7|0
1721685900000|2024-07-22 22:05:00|2846.6|2844.6|2846.5|2844.5|2846.8|2844.8|2846.5|2844.5|0
1721686200000|2024-07-22 22:10:00|2846.7|2844.7|2846.8|2844.8|2847|2845|2846.7|2844.7|0
1721686500000|2024-07-22 22:15:00|2846.9|2844.9|2847.4|2845.4|2847.4|2845.4|2846.8|2844.8|0
1721686800000|2024-07-22 22:20:00|2847.3|2845.3|2847.6|2845.6|2847.6|2845.6|2847.2|2845.2|0
1721687100000|2024-07-22 22:25:00|2847.8|2845.8|2847.8|2845.8|2847.8|2845.8|2847.6|2845.6|0
1721687400000|2024-07-22 22:30:00|2847.9|2845.9|2848.4|2846.4|2848.7|2846.7|2847.9|2845.9|0
1721687700000|2024-07-22 22:35:00|2848.5|2846.5|2848.4|2846.4|2848.7|2846.7|2848.4|2846.4|0
1721688000000|2024-07-22 22:40:00|2848.3|2846.3|2848.2|2846.2|2848.3|2846.3|2847.9|2845.9|0
1721688300000|2024-07-22 22:45:00|2848|2846|2846.8|2844.8|2848|2846|2846.8|2844.8|0
1721688600000|2024-07-22 22:50:00|2846.9|2844.9|2846.8|2844.8|2847.1|2845.1|2846.8|2844.8|0
1721688900000|2024-07-22 22:55:00|2846.7|2844.7|2847.1|2845.1|2847.1|2845.1|2846.5|2844.5|0
1721689200000|2024-07-22 23:00:00|2846.9|2844.9|2848.4|2846.4|2848.4|2846.4|2846.7|2844.7|0
1721689500000|2024-07-22 23:05:00|2848.9|2846.9|2849|2847|2849.5|2847.5|2848.7|2846.7|0
1721689800000|2024-07-22 23:10:00|2849.1|2847.1|2848.6|2846.6|2849.1|2847.1|2848.3|2846.3|0
1721690100000|2024-07-22 23:15:00|2848.7|2846.7|2848.9|2846.9|2849.1|2847.1|2848.7|2846.7|0
1721690400000|2024-07-22 23:20:00|2849.3|2847.3|2849.3|2847.3|2849.3|2847.3|2849|2847|0
1721690700000|2024-07-22 23:25:00|2849.1|2847.1|2848.9|2846.9|2849.4|2847.4|2848.9|2846.9|0
1721691000000|2024-07-22 23:30:00|2849|2847|2848.3|2846.3|2850.4|2848.4|2848.3|2846.3|0
1721691300000|2024-07-22 23:35:00|2848.2|2846.2|2849.4|2847.4|2849.9|2847.9|2847.3|2845.3|0
1721691600000|2024-07-22 23:40:00|2849.5|2847.5|2849.4|2847.4|2850.2|2848.2|2849.2|2847.2|0
1721691900000|2024-07-22 23:45:00|2849.5|2847.5|2846.7|2845.5|2851.2|2850|2846.2|2845|525
1721692200000|2024-07-22 23:50:00|2846.4|2845.2|2846.2|2845|2848.2|2847|2844.7|2843.5|298
1721692500000|2024-07-22 23:55:00|2846.4|2845.2|2844.7|2843.5|2846.4|2845.2|2843.7|2842.5|481
1721692800000|2024-07-23 00:00:00|2844.5|2843.7|2841.5|2840.7|2847.5|2846.7|2841.5|2840.7|1661
1721693100000|2024-07-23 00:05:00|2841|2840.2|2849|2848.2|2849|2848.2|2841|2840.2|827
1721693400000|2024-07-23 00:10:00|2848.7|2847.9|2851|2850.2|2851.5|2850.7|2846.5|2845.7|884
1721693700000|2024-07-23 00:15:00|2850.5|2849.7|2849.2|2848.4|2850.7|2849.9|2846.5|2845.7|618
1721694000000|2024-07-23 00:20:00|2849.5|2848.7|2851.5|2850.7|2852|2851.2|2847.5|2846.7|515
1721694300000|2024-07-23 00:25:00|2851.7|2850.9|2853.5|2852.7|2853.5|2852.7|2850.2|2849.4|412
1721694600000|2024-07-23 00:30:00|2854|2853.2|2850|2849.2|2854|2853.2|2849.5|2848.7|408
1721694900000|2024-07-23 00:35:00|2850.5|2849.7|2851|2850.2|2852.5|2851.7|2850|2849.2|292
1721695200000|2024-07-23 00:40:00|2850.5|2849.7|2846.5|2845.7|2851.5|2850.7|2846|2845.2|290
1721695500000|2024-07-23 00:45:00|2846.2|2845.4|2843|2842.2|2848.2|2847.4|2842.7|2841.9|384
1721695800000|2024-07-23 00:50:00|2843.7|2842.9|2840.5|2839.7|2844|2843.2|2840.5|2839.7|379
1721696100000|2024-07-23 00:55:00|2840|2839.2|2839.2|2838.4|2843.2|2842.4|2838.7|2837.9|390
1721696400000|2024-07-23 01:00:00|2839|2838.2|2842.5|2841.7|2842.5|2841.7|2836.5|2835.7|614
1721696700000|2024-07-23 01:05:00|2843|2842.2|2843.5|2842.7|2846|2845.2|2842.5|2841.7|476
1721697000000|2024-07-23 01:10:00|2844|2843.2|2843|2842.2|2844.2|2843.4|2840.5|2839.7|305
1721697300000|2024-07-23 01:15:00|2843.5|2842.7|2845|2844.2|2846|2845.2|2843.5|2842.7|365
1721697600000|2024-07-23 01:20:00|2844.5|2843.7|2847.5|2846.7|2847.5|2846.7|2844|2843.2|388
1721697900000|2024-07-23 01:25:00|2847|2846.2|2847.5|2846.7|2849.2|2848.4|2847|2846.2|311
1721698200000|2024-07-23 01:30:00|2848|2847.2|2848.5|2847.7|2850|2849.2|2847.5|2846.7|338
1721698500000|2024-07-23 01:35:00|2849|2848.2|2845.5|2844.7|2849|2848.2|2845|2844.2|222
1721698800000|2024-07-23 01:40:00|2845|2844.2|2843.5|2842.7|2845.5|2844.7|2841.5|2840.7|289
1721699100000|2024-07-23 01:45:00|2844|2843.2|2843.2|2842.4|2845.5|2844.7|2843|2842.2|217
1721699400000|2024-07-23 01:50:00|2843.5|2842.7|2841.5|2840.7|2843.5|2842.7|2841|2840.2|220
1721699700000|2024-07-23 01:55:00|2842|2841.2|2843|2842.2|2844|2843.2|2840.5|2839.7|352
1721700000000|2024-07-23 02:00:00|2843.5|2842.7|2843.5|2842.7|2844|2843.2|2842.5|2841.7|255
1721700300000|2024-07-23 02:05:00|2843.7|2842.9|2842.5|2841.7|2844|2843.2|2841.5|2840.7|160
1721700600000|2024-07-23 02:10:00|2843|2842.2|2841|2840.2|2844|2843.2|2840|2839.2|341
1721700900000|2024-07-23 02:15:00|2840.7|2839.9|2839.5|2838.7|2841|2840.2|2839|2838.2|165
1721701200000|2024-07-23 02:20:00|2839|2838.2|2840.5|2839.7|2841|2840.2|2839|2838.2|158
1721701500000|2024-07-23 02:25:00|2841|2840.2|2842|2841.2|2842|2841.2|2840.7|2839.9|144
1721701800000|2024-07-23 02:30:00|2841.5|2840.7|2839|2838.2|2841.5|2840.7|2839|2838.2|194
1721702100000|2024-07-23 02:35:00|2838.5|2837.7|2838.5|2837.7|2840|2839.2|2838.5|2837.7|112
1721702400000|2024-07-23 02:40:00|2839|2838.2|2838.5|2837.7|2840|2839.2|2838|2837.2|133
1721702700000|2024-07-23 02:45:00|2839|2838.2|2839|2838.2|2839.5|2838.7|2838|2837.2|108
1721703000000|2024-07-23 02:50:00|2838.5|2837.7|2839|2838.2|2839.5|2838.7|2838.5|2837.7|109
1721703300000|2024-07-23 02:55:00|2839.2|2838.4|2839|2838.2|2840.5|2839.7|2838|2837.2|149
1721703600000|2024-07-23 03:00:00|2839.5|2838.7|2837.5|2836.7|2840|2839.2|2837.5|2836.7|93
1721703900000|2024-07-23 03:05:00|2838|2837.2|2839.5|2838.7|2840|2839.2|2838|2837.2|82
1721704200000|2024-07-23 03:10:00|2839.7|2838.9|2838|2837.2|2839.7|2838.9|2837|2836.2|156
1721704500000|2024-07-23 03:15:00|2837.5|2836.7|2837|2836.2|2837.7|2836.9|2835.5|2834.7|162
1721704800000|2024-07-23 03:20:00|2837.5|2836.7|2834.5|2833.7|2837.5|2836.7|2834|2833.2|287
1721705100000|2024-07-23 03:25:00|2835|2834.2|2835.5|2834.7|2835.5|2834.7|2834.2|2833.4|208
1721705400000|2024-07-23 03:30:00|2835|2834.2|2832.7|2831.9|2835|2834.2|2832|2831.2|894
1721705700000|2024-07-23 03:35:00|2832.5|2831.7|2831.5|2830.7|2834|2833.2|2830.2|2829.4|298
1721706000000|2024-07-23 03:40:00|2831|2830.2|2830.5|2829.7|2831.2|2830.4|2829.5|2828.7|271
1721706300000|2024-07-23 03:45:00|2831|2830.2|2831.5|2830.7|2833.5|2832.7|2830.5|2829.7|222
1721706600000|2024-07-23 03:50:00|2831|2830.2|2830|2829.2|2831|2830.2|2829.5|2828.7|256
1721706900000|2024-07-23 03:55:00|2829.5|2828.7|2831.5|2830.7|2831.5|2830.7|2829.5|2828.7|216
1721707200000|2024-07-23 04:00:00|2832|2831.2|2831|2830.2|2833.5|2832.7|2830.2|2829.4|737
1721707500000|2024-07-23 04:05:00|2830.7|2829.9|2827.5|2826.7|2831|2830.2|2827|2826.2|370
1721707800000|2024-07-23 04:10:00|2828|2827.2|2831.5|2830.7|2832|2831.2|2828|2827.2|256
1721708100000|2024-07-23 04:15:00|2831.2|2830.4|2833.5|2832.7|2834|2833.2|2831.2|2830.4|223
1721708400000|2024-07-23 04:20:00|2834|2833.2|2834.5|2833.7|2835.5|2834.7|2834|2833.2|389
1721708700000|2024-07-23 04:25:00|2834|2833.2|2834|2833.2|2834.5|2833.7|2833|2832.2|208
1721709000000|2024-07-23 04:30:00|2833.5|2832.7|2833.5|2832.7|2835|2834.2|2833.2|2832.4|145
1721709300000|2024-07-23 04:35:00|2833|2832.2|2833|2832.2|2834.5|2833.7|2832.5|2831.7|193
1721709600000|2024-07-23 04:40:00|2832.7|2831.9|2833.5|2832.7|2834|2833.2|2832.5|2831.7|199
1721709900000|2024-07-23 04:45:00|2833.2|2832.4|2833|2832.2|2833.5|2832.7|2832|2831.2|175
1721710200000|2024-07-23 04:50:00|2832.5|2831.7|2833.5|2832.7|2834.5|2833.7|2832|2831.2|227
1721710500000|2024-07-23 04:55:00|2834|2833.2|2834|2833.2|2834.5|2833.7|2833.5|2832.7|132
1721710800000|2024-07-23 05:00:00|2834.2|2833.4|2833.5|2832.7|2834.2|2833.4|2833|2832.2|187
1721711100000|2024-07-23 05:05:00|2834|2833.2|2836|2835.2|2836|2835.2|2834|2833.2|171
1721711400000|2024-07-23 05:10:00|2835.5|2834.7|2838|2837.2|2838|2837.2|2835.5|2834.7|361
1721711700000|2024-07-23 05:15:00|2838.5|2837.7|2838.5|2837.7|2839.2|2838.4|2837|2836.2|438
1721712000000|2024-07-23 05:20:00|2839|2838.2|2837.5|2836.7|2839.5|2838.7|2837|2836.2|326
1721712300000|2024-07-23 05:25:00|2837|2836.2|2837.5|2836.7|2838.5|2837.7|2837|2836.2|207
1721712600000|2024-07-23 05:30:00|2837.7|2836.9|2836|2835.2|2839|2838.2|2834|2833.2|814
1721712900000|2024-07-23 05:35:00|2835.5|2834.7|2833.5|2832.7|2837|2836.2|2833.5|2832.7|384
1721713200000|2024-07-23 05:40:00|2834|2833.2|2837|2836.2|2837.2|2836.4|2833|2832.2|358
1721713500000|2024-07-23 05:45:00|2836.5|2835.7|2835.7|2834.9|2838.5|2837.7|2835|2834.2|419
1721713800000|2024-07-23 05:50:00|2836|2835.2|2837.5|2836.7|2838|2837.2|2834.5|2833.7|311
1721714100000|2024-07-23 05:55:00|2837|2836.2|2834|2833.2|2837|2836.2|2834|2833.2|1750
1721714400000|2024-07-23 06:00:00|2834.5|2833.7|2832.5|2831.7|2835|2834.2|2832.5|2831.7|1683
1721714700000|2024-07-23 06:05:00|2832.7|2831.9|2832.8|2830.8|2833|2832.2|2832|2830.7|304
1721715000000|2024-07-23 06:10:00|2832.7|2830.7|2833.3|2831.3|2833.5|2831.5|2832|2830|2
1721715300000|2024-07-23 06:15:00|2833.4|2831.4|2835.5|2833.5|2835.5|2833.5|2833.2|2831.2|557
1721715600000|2024-07-23 06:20:00|2835.6|2833.6|2834.9|2832.9|2835.6|2833.6|2834.5|2832.5|0
1721715900000|2024-07-23 06:25:00|2834.8|2832.8|2833.5|2831.5|2834.9|2832.9|2833.5|2831.5|0
1721716200000|2024-07-23 06:30:00|2833.6|2831.6|2833.3|2831.3|2834|2832|2833.3|2831.3|0
1721716500000|2024-07-23 06:35:00|2833.4|2831.4|2833.9|2831.9|2833.9|2831.9|2832.9|2830.9|0
1721716800000|2024-07-23 06:40:00|2833.8|2831.8|2834.6|2832.6|2835|2833|2833.3|2831.3|0
1721717100000|2024-07-23 06:45:00|2834.8|2832.8|2834.9|2832.9|2835.4|2833.4|2834.6|2832.6|0
1721717400000|2024-07-23 06:50:00|2835|2833|2836|2834|2836.2|2834.2|2835|2833|0
1721717700000|2024-07-23 06:55:00|2835.8|2833.8|2836|2834|2836.3|2834.3|2835.2|2833.2|0
1721718000000|2024-07-23 07:00:00|2836.3|2834.3|2835.7|2833.7|2836.3|2834.3|2835.5|2833.5|0
1721718300000|2024-07-23 07:05:00|2835.5|2833.5|2835|2833|2836|2834|2834.7|2832.7|0
1721718600000|2024-07-23 07:10:00|2834.9|2832.9|2834.3|2832.3|2835.5|2833.5|2834.3|2832.3|0
1721718900000|2024-07-23 07:15:00|2834.2|2832.2|2833.3|2831.3|2834.6|2832.6|2833.1|2831.1|0
1721719200000|2024-07-23 07:20:00|2833.2|2831.2|2832.7|2830.7|2833.5|2831.5|2831.3|2829.3|0
1721719500000|2024-07-23 07:25:00|2832.8|2830.8|2831.4|2829.4|2832.8|2830.8|2830.2|2828.2|0
1721719800000|2024-07-23 07:30:00|2831.6|2829.6|2830.2|2829|2831.6|2829.6|2828.7|2827.5|376
1721720100000|2024-07-23 07:35:00|2829.7|2828.5|2830.7|2829.5|2830.7|2829.5|2829.7|2828.5|72
1721720400000|2024-07-23 07:40:00|2830.4|2829.2|2830.9|2829.7|2831.2|2830|2829.9|2828.7|75
1721720700000|2024-07-23 07:45:00|2831.2|2830|2828.7|2827.5|2831.4|2830.2|2828.7|2827.5|70
1721721000000|2024-07-23 07:50:00|2828.4|2827.2|2828.2|2827|2828.7|2827.5|2827.2|2826|130
1721721300000|2024-07-23 07:55:00|2827.9|2826.7|2828.2|2827|2828.7|2827.5|2827.2|2826|108
1721721600000|2024-07-23 08:00:00|2828.4|2827.2|2828.2|2827|2828.4|2827.2|2827.7|2826.5|48
1721721900000|2024-07-23 08:05:00|2827.7|2826.5|2828.7|2827.5|2828.7|2827.5|2826.7|2825.5|64
1721722200000|2024-07-23 08:10:00|2828.9|2827.7|2829.7|2828.5|2829.7|2828.5|2828.7|2827.5|111
1721722500000|2024-07-23 08:15:00|2829.2|2828|2827.7|2826.5|2829.4|2828.2|2827.4|2826.2|150
1721722800000|2024-07-23 08:20:00|2827.9|2826.7|2827.7|2826.5|2829.2|2828|2827.2|2826|88
1721723100000|2024-07-23 08:25:00|2827.4|2826.2|2827.4|2826.2|2828.2|2827|2827.2|2826|70
1721723400000|2024-07-23 08:30:00|2827.7|2826.5|2828.7|2827.5|2828.7|2827.5|2826.7|2825.5|137
1721723700000|2024-07-23 08:35:00|2828.4|2827.2|2828.2|2827|2828.7|2827.5|2827.7|2826.5|52
1721724000000|2024-07-23 08:40:00|2827.9|2826.7|2828.7|2827.5|2828.7|2827.5|2827.7|2826.5|41
1721724300000|2024-07-23 08:45:00|2829.2|2828|2828.7|2827.5|2829.2|2828|2828.7|2827.5|34
1721724600000|2024-07-23 08:50:00|2828.9|2827.7|2828.2|2827|2829.2|2828|2827.7|2826.5|40
1721724900000|2024-07-23 08:55:00|2827.9|2826.7|2829.2|2828|2829.4|2828.2|2827.9|2826.7|52
1721725200000|2024-07-23 09:00:00|2829.7|2828.5|2830.2|2829|2830.2|2829|2828.7|2827.5|39
1721725500000|2024-07-23 09:05:00|2830.4|2829.2|2829.7|2828.5|2830.4|2829.2|2829.7|2828.5|47
1721725800000|2024-07-23 09:10:00|2829.2|2828|2829.7|2828.5|2829.7|2828.5|2828.7|2827.5|79
1721726100000|2024-07-23 09:15:00|2829.9|2828.7|2830.7|2829.5|2830.7|2829.5|2829.7|2828.5|25
1721726400000|2024-07-23 09:20:00|2830.4|2829.2|2831.7|2830.5|2831.9|2830.7|2830.4|2829.2|46
1721726700000|2024-07-23 09:25:00|2831.9|2830.7|2832.4|2831.2|2832.4|2831.2|2831.7|2830.5|21
1721727000000|2024-07-23 09:30:00|2832.7|2831.5|2832.2|2831|2832.7|2831.5|2831.7|2830.5|51
1721727300000|2024-07-23 09:35:00|2831.9|2830.7|2830.9|2829.7|2832.2|2831|2830.9|2829.7|16
1721727600000|2024-07-23 09:40:00|2830.7|2829.5|2831.2|2830|2831.9|2830.7|2830.7|2829.5|53
1721727900000|2024-07-23 09:45:00|2831.7|2830.5|2831.2|2830|2831.7|2830.5|2830.9|2829.7|45
1721728200000|2024-07-23 09:50:00|2831.4|2830.2|2831.2|2830|2831.7|2830.5|2831.2|2830|45
1721728500000|2024-07-23 09:55:00|2831.4|2830.2|2831.2|2830|2831.4|2830.2|2830.9|2829.7|14
1721728800000|2024-07-23 10:00:00|2831.7|2830.5|2832.2|2831|2832.2|2831|2831.2|2830|33
1721729100000|2024-07-23 10:05:00|2831.9|2830.7|2832.4|2831.2|2832.7|2831.5|2831.9|2830.7|7
1721729400000|2024-07-23 10:10:00|2832.7|2831.5|2832.7|2831.5|2832.9|2831.7|2832.2|2831|39
1721729700000|2024-07-23 10:15:00|2832.4|2831.2|2832.7|2831.5|2833.2|2832|2832.4|2831.2|29
1721730000000|2024-07-23 10:20:00|2832.9|2831.7|2833.2|2832|2833.2|2832|2832.7|2831.5|12
1721730300000|2024-07-23 10:25:00|2833.4|2832.2|2835.2|2834|2835.2|2834|2833.4|2832.2|42
1721730600000|2024-07-23 10:30:00|2835.7|2834.5|2836.2|2835|2836.2|2835|2835.2|2834|35
1721730900000|2024-07-23 10:35:00|2835.9|2834.7|2836.7|2835.5|2836.9|2835.7|2835.7|2834.5|50
1721731200000|2024-07-23 10:40:00|2837.2|2836|2836.7|2835.5|2837.2|2836|2836.2|2835|66
1721731500000|2024-07-23 10:45:00|2836.4|2835.2|2836.2|2835|2836.7|2835.5|2835.7|2834.5|35
1721731800000|2024-07-23 10:50:00|2836.7|2835.5|2835.7|2834.5|2836.7|2835.5|2835.7|2834.5|27
1721732100000|2024-07-23 10:55:00|2836.2|2835|2836.2|2835|2836.7|2835.5|2835.9|2834.7|37
1721732400000|2024-07-23 11:00:00|2836.7|2835.5|2838.2|2837|2838.2|2837|2836.2|2835|163
1721732700000|2024-07-23 11:05:00|2837.9|2836.7|2837.7|2836.5|2838.2|2837|2837.7|2836.5|49
1721733000000|2024-07-23 11:10:00|2837.4|2836.2|2837.4|2836.2|2837.7|2836.5|2837.2|2836|16
1721733300000|2024-07-23 11:15:00|2837.7|2836.5|2838.2|2837|2838.7|2837.5|2837.2|2836|11
1721733600000|2024-07-23 11:20:00|2837.9|2836.7|2836.7|2835.5|2838.2|2837|2836.2|2835|68
1721733900000|2024-07-23 11:25:00|2836.4|2835.2|2837.2|2836|2837.2|2836|2836.2|2835|20
1721734200000|2024-07-23 11:30:00|2836.9|2835.7|2837.2|2836|2837.7|2836.5|2836.9|2835.7|6
1721734500000|2024-07-23 11:35:00|2836.9|2835.7|2835.7|2834.5|2837.2|2836|2835.4|2834.2|34
1721734800000|2024-07-23 11:40:00|2836.2|2835|2835.2|2834|2836.2|2835|2835.2|2834|67
1721735100000|2024-07-23 11:45:00|2835.4|2834.2|2835.7|2834.5|2836.7|2835.5|2835.4|2834.2|44
1721735400000|2024-07-23 11:50:00|2835.2|2834|2836.7|2835.5|2836.7|2835.5|2835.2|2834|42
1721735700000|2024-07-23 11:55:00|2836.9|2835.7|2837.2|2836|2837.2|2836|2836.7|2835.5|39
1721736000000|2024-07-23 12:00:00|2837.4|2836.2|2837.2|2836|2837.7|2836.5|2836.7|2835.5|22
1721736300000|2024-07-23 12:05:00|2836.9|2835.7|2836.2|2835|2837.2|2836|2836.2|2835|24
1721736600000|2024-07-23 12:10:00|2836.4|2835.2|2836.2|2835|2837.2|2836|2836.2|2835|17
1721736900000|2024-07-23 12:15:00|2835.9|2834.7|2835.4|2834.2|2836.2|2835|2835.2|2834|25
1721737200000|2024-07-23 12:20:00|2835.2|2834|2834.7|2833.5|2836.2|2835|2834.4|2833.2|28
1721737500000|2024-07-23 12:25:00|2834.4|2833.2|2834.2|2833|2834.7|2833.5|2834.2|2833|22
1721737800000|2024-07-23 12:30:00|2834.4|2833.2|2831.9|2830.7|2834.4|2833.2|2831.9|2830.7|219
1721738100000|2024-07-23 12:35:00|2831.7|2830.5|2830.4|2829.2|2832.2|2831|2830.2|2829|116
1721738400000|2024-07-23 12:40:00|2830.2|2829|2831.2|2830|2831.2|2830|2829.2|2828|69
1721738700000|2024-07-23 12:45:00|2830.9|2829.7|2830.2|2829|2831.4|2830.2|2830.2|2829|124
1721739000000|2024-07-23 12:50:00|2829.9|2828.7|2830.4|2829.2|2830.7|2829.5|2829.7|2828.5|44
1721739300000|2024-07-23 12:55:00|2830.2|2829|2830.2|2829|2830.7|2829.5|2829.7|2828.5|151
1721739600000|2024-07-23 13:00:00|2830.7|2829.5|2830.2|2829|2830.7|2829.5|2830.2|2829|57
1721739900000|2024-07-23 13:05:00|2830.7|2829.5|2830.2|2829|2830.7|2829.5|2829.7|2828.5|68
1721740200000|2024-07-23 13:10:00|2829.7|2828.5|2828.7|2827.5|2830.2|2829|2828.2|2827|93
1721740500000|2024-07-23 13:15:00|2828.4|2827.2|2828.2|2827|2828.7|2827.5|2828.2|2827|53
1721740800000|2024-07-23 13:20:00|2828.4|2827.2|2827.7|2826.5|2828.7|2827.5|2827.7|2826.5|170
1721741100000|2024-07-23 13:25:00|2827.9|2826.7|2828.2|2827|2828.7|2827.5|2827.7|2826.5|50
1721741400000|2024-07-23 13:30:00|2828.7|2827.5|2828.2|2827|2828.7|2827.5|2826.2|2825|142
1721741700000|2024-07-23 13:35:00|2827.7|2826.5|2826.9|2825.7|2828.2|2827|2826.2|2825|151
1721742000000|2024-07-23 13:40:00|2826.7|2825.5|2828.9|2827.7|2829.2|2828|2826.4|2825.2|182
1721742300000|2024-07-23 13:45:00|2828.7|2827.5|2828.7|2827.5|2829.2|2828|2827.2|2826|320
1721742600000|2024-07-23 13:50:00|2828.9|2827.7|2826.9|2825.7|2829.2|2828|2826.7|2825.5|93
1721742900000|2024-07-23 13:55:00|2827.2|2826|2827.9|2826.7|2829.2|2828|2826.7|2825.5|138
1721743200000|2024-07-23 14:00:00|2828.2|2827|2828.4|2827.2|2829.2|2828|2827.7|2826.5|169
1721743500000|2024-07-23 14:05:00|2828.2|2827|2830.2|2829|2830.7|2829.5|2827.7|2826.5|360
1721743800000|2024-07-23 14:10:00|2829.7|2828.5|2829.2|2828|2829.7|2828.5|2827.7|2826.5|282
1721744100000|2024-07-23 14:15:00|2829.7|2828.5|2831.2|2830|2831.2|2830|2829.7|2828.5|141
1721744400000|2024-07-23 14:20:00|2830.9|2829.7|2832.2|2831|2832.9|2831.7|2830.7|2829.5|177
1721744700000|2024-07-23 14:25:00|2831.7|2830.5|2832.7|2831.5|2833.2|2832|2831.7|2830.5|143
1721745000000|2024-07-23 14:30:00|2832.4|2831.2|2831.9|2830.7|2833.2|2832|2831.7|2830.5|68
1721745300000|2024-07-23 14:35:00|2831.7|2830.5|2831.2|2830|2832.7|2831.5|2830.2|2829|129
1721745600000|2024-07-23 14:40:00|2831.4|2830.2|2830.2|2829|2831.7|2830.5|2829.7|2828.5|64
1721745900000|2024-07-23 14:45:00|2829.9|2828.7|2827.2|2826|2830.2|2829|2826.7|2825.5|177
1721746200000|2024-07-23 14:50:00|2827.4|2826.2|2825.2|2824|2827.4|2826.2|2824.2|2823|127
1721746500000|2024-07-23 14:55:00|2824.9|2823.7|2825.7|2824.5|2826.2|2825|2824.2|2823|231
1721746800000|2024-07-23 15:00:00|2826.2|2825|2826.7|2825.5|2827.9|2826.7|2825.7|2824.5|257
1721747100000|2024-07-23 15:05:00|2826.9|2825.7|2827.7|2826.5|2827.7|2826.5|2826.2|2825|51
1721747400000|2024-07-23 15:10:00|2828.2|2827|2829.2|2828|2829.2|2828|2827.7|2826.5|103
1721747700000|2024-07-23 15:15:00|2829.4|2828.2|2830.9|2829.7|2831.7|2830.5|2828.7|2827.5|195
1721748000000|2024-07-23 15:20:00|2831.2|2830|2829.7|2828.5|2831.2|2830|2829.7|2828.5|76
1721748300000|2024-07-23 15:25:00|2829.2|2828|2829.2|2828|2830.2|2829|2828.7|2827.5|49
1721748600000|2024-07-23 15:30:00|2828.7|2827.5|2830.2|2829|2830.2|2829|2828.2|2827|88
1721748900000|2024-07-23 15:35:00|2830.7|2829.5|2830.2|2829|2830.7|2829.5|2830.2|2829|174
1721749200000|2024-07-23 15:40:00|2830.7|2829.5|2829.2|2828|2830.7|2829.5|2829.2|2828|35
1721749500000|2024-07-23 15:45:00|2829.7|2828.5|2830.2|2829|2830.2|2829|2828.7|2827.5|89
1721749800000|2024-07-23 15:50:00|2829.7|2828.5|2830.2|2829|2830.2|2829|2829.4|2828.2|64
1721750100000|2024-07-23 15:55:00|2830.7|2829.5|2830.2|2829|2831.2|2830|2829.2|2828|40
1721750400000|2024-07-23 16:00:00|2830.7|2829.5|2832.2|2831|2832.2|2831|2830.2|2829|42
1721750700000|2024-07-23 16:05:00|2831.7|2830.5|2832.2|2831|2833.2|2832|2831.7|2830.5|74
1721751000000|2024-07-23 16:10:00|2831.9|2830.7|2832.7|2831.5|2833.2|2832|2831.7|2830.5|35
1721751300000|2024-07-23 16:15:00|2832.2|2831|2830.7|2829.5|2832.7|2831.5|2830.4|2829.2|48
1721751600000|2024-07-23 16:20:00|2830.9|2829.7|2830.2|2829|2831.2|2830|2829.2|2828|108
1721751900000|2024-07-23 16:25:00|2830.4|2829.2|2830.7|2829.5|2831.2|2830|2829.2|2828|87
1721752200000|2024-07-23 16:30:00|2830.9|2829.7|2830.7|2829.5|2831.7|2830.5|2830.2|2829|76
1721752500000|2024-07-23 16:35:00|2830.9|2829.7|2830.2|2829|2830.9|2829.7|2829.7|2828.5|41
1721752800000|2024-07-23 16:40:00|2829.9|2828.7|2829.2|2828|2830.2|2829|2828.7|2827.5|77
1721753100000|2024-07-23 16:45:00|2828.7|2827.5|2829.9|2828.7|2830.7|2829.5|2828.7|2827.5|38
1721753400000|2024-07-23 16:50:00|2829.7|2828.5|2829.7|2828.5|2830.2|2829|2828.9|2827.7|27
1721753700000|2024-07-23 16:55:00|2829.2|2828|2829.2|2828|2829.7|2828.5|2828.2|2827|43
1721754000000|2024-07-23 17:00:00|2828.7|2827.5|2829.7|2828.5|2830.2|2829|2828.7|2827.5|46
1721754300000|2024-07-23 17:05:00|2829.9|2828.7|2827.7|2826.5|2829.9|2828.7|2827.7|2826.5|62
1721754600000|2024-07-23 17:10:00|2827.9|2826.7|2828.2|2827|2829.2|2828|2827.7|2826.5|45
1721754900000|2024-07-23 17:15:00|2828.7|2827.5|2828.2|2827|2829.2|2828|2827.9|2826.7|19
1721755200000|2024-07-23 17:20:00|2828.7|2827.5|2828.7|2827.5|2830.2|2829|2828.7|2827.5|84
1721755500000|2024-07-23 17:25:00|2829.2|2828|2827.7|2826.5|2829.2|2828|2827.7|2826.5|35
1721755800000|2024-07-23 17:30:00|2827.2|2826|2826.9|2825.7|2827.7|2826.5|2825.7|2824.5|44
1721756100000|2024-07-23 17:35:00|2826.7|2825.5|2827.2|2826|2827.7|2826.5|2826.7|2825.5|27
1721756400000|2024-07-23 17:40:00|2827.4|2826.2|2826.7|2825.5|2827.7|2826.5|2826.2|2825|28
1721756700000|2024-07-23 17:45:00|2826.2|2825|2828.2|2827|2828.2|2827|2826.2|2825|28
1721757000000|2024-07-23 17:50:00|2827.9|2826.7|2828.7|2827.5|2828.7|2827.5|2827.7|2826.5|25
1721757300000|2024-07-23 17:55:00|2829.2|2828|2828.7|2827.5|2829.4|2828.2|2828.2|2827|36
1721757600000|2024-07-23 18:00:00|2828.2|2827|2829.7|2828.5|2829.7|2828.5|2828.2|2827|20
1721757900000|2024-07-23 18:05:00|2829.2|2828|2830.7|2829.5|2830.7|2829.5|2829.2|2828|81
1721758200000|2024-07-23 18:10:00|2830.4|2829.2|2830.2|2829|2830.7|2829.5|2829.7|2828.5|22
1721758500000|2024-07-23 18:15:00|2829.7|2828.5|2829.7|2828.5|2830.2|2829|2829.2|2828|19
1721758800000|2024-07-23 18:20:00|2829.2|2828|2829.7|2828.5|2830.2|2829|2829.2|2828|23
1721759100000|2024-07-23 18:25:00|2829.4|2828.2|2829.2|2828|2829.7|2828.5|2827.7|2826.5|46
1721759400000|2024-07-23 18:30:00|2829.7|2828.5|2829.7|2828.5|2830.2|2829|2829.2|2828|22
1721759700000|2024-07-23 18:35:00|2829.9|2828.7|2829.7|2828.5|2830.2|2829|2829.7|2828.5|11
1721760000000|2024-07-23 18:40:00|2829.2|2828|2829.2|2828|2829.7|2828.5|2829.2|2828|39
1721760300000|2024-07-23 18:45:00|2829.4|2828.2|2829.2|2828|2830.2|2829|2829.2|2828|28
1721760600000|2024-07-23 18:50:00|2828.7|2827.5|2829.2|2828|2829.7|2828.5|2828.7|2827.5|21
1721760900000|2024-07-23 18:55:00|2829.7|2828.5|2829.2|2828|2829.7|2828.5|2828.7|2827.5|24
1721761200000|2024-07-23 19:00:00|2828.9|2827.7|2828.9|2827.7|2829.7|2828.5|2828.7|2827.5|35
1721761500000|2024-07-23 19:05:00|2828.7|2827.5|2828.7|2827.5|2829.2|2828|2828.7|2827.5|11
1721761800000|2024-07-23 19:10:00|2828.2|2827|2828.4|2827.2|2829.2|2828|2828.2|2827|35
1721762100000|2024-07-23 19:15:00|2828.2|2827|2827.9|2826.7|2828.2|2827|2827.7|2826.5|35
1721762400000|2024-07-23 19:20:00|2827.7|2826.5|2829.7|2828.5|2830.7|2829.5|2827.7|2826.5|126
1721762700000|2024-07-23 19:25:00|2830.2|2829|2829.2|2828|2830.2|2829|2829.2|2828|37
1721763000000|2024-07-23 19:30:00|2828.7|2827.5|2828.2|2827|2828.7|2827.5|2827.4|2826.2|39
1721763300000|2024-07-23 19:35:00|2827.9|2826.7|2827.7|2826.5|2828.2|2827|2827.7|2826.5|25
1721763600000|2024-07-23 19:40:00|2827.4|2826.2|2827.2|2826|2827.7|2826.5|2825.2|2824|73
1721763900000|2024-07-23 19:45:00|2826.9|2825.7|2826.9|2825.7|2827.2|2826|2826.2|2825|43
1721764200000|2024-07-23 19:50:00|2827.2|2826|2823.7|2822.5|2827.7|2826.5|2823.7|2822.5|216
1721764500000|2024-07-23 19:55:00|2823.9|2822.7|2825.2|2824|2825.7|2824.5|2823.4|2822.2|200
1721764800000|2024-07-23 20:00:00|2825.4|2824.2|2826.2|2825|2827.7|2826.5|2824.2|2823|69
1721765100000|2024-07-23 20:05:00|2825.9|2824.7|2824.9|2823.7|2826.2|2825|2824.7|2823.5|16
1721765400000|2024-07-23 20:10:00|2824.7|2823.5|2824.4|2823.2|2825.2|2824|2823.9|2822.7|18
1721765700000|2024-07-23 20:15:00|2824.7|2823.5|2825.2|2824|2825.2|2824|2824.7|2823.5|3
1721766000000|2024-07-23 20:20:00|2825.4|2824.2|2825.2|2824|2825.4|2824.2|2824.7|2823.5|4
1721766300000|2024-07-23 20:25:00|2824.7|2823.5|2824.9|2823.7|2825.2|2824|2824.7|2823.5|3
1721766600000|2024-07-23 20:30:00|2824.7|2823.5|2824.7|2823.5|2824.9|2823.7|2823.9|2822.7|6
1721766900000|2024-07-23 20:35:00|2824.9|2823.7|2824.7|2823.5|2824.9|2823.7|2824.4|2823.2|5
1721767200000|2024-07-23 20:40:00|2824.4|2823.2|2823.4|2822.2|2824.7|2823.5|2823.4|2822.2|14
1721767500000|2024-07-23 20:45:00|2823.7|2822.5|2824.2|2823|2824.2|2823|2823.4|2822.2|11
1721767800000|2024-07-23 20:50:00|2824.7|2823.5|2824.2|2822.2|2824.9|2823.7|2824.2|2822.2|20
1721768100000|2024-07-23 20:55:00|2824.4|2822.4|2821.9|2819.9|2824.4|2822.4|2821.9|2819.9|0
1721768400000|2024-07-23 21:00:00|2822.1|2820.1|2821.8|2819.8|2822.1|2820.1|2821.5|2819.5|3
1721768700000|2024-07-23 21:05:00|2821.5|2819.5|2821.4|2819.4|2821.7|2819.7|2821.2|2819.2|0
1721769000000|2024-07-23 21:10:00|2821.5|2819.5|2821.2|2819.2|2821.5|2819.5|2821.1|2819.1|0
1721769300000|2024-07-23 21:15:00|2821.1|2819.1|2820.9|2818.9|2821.2|2819.2|2820.7|2818.7|0
1721769600000|2024-07-23 21:20:00|2820.8|2818.8|2819.9|2817.9|2820.8|2818.8|2819.9|2817.9|0
1721769900000|2024-07-23 21:25:00|2820|2818|2819.9|2817.9|2820.4|2818.4|2819.8|2817.8|0
1721770200000|2024-07-23 21:30:00|2819.8|2817.8|2819.8|2817.8|2820|2818|2819.4|2817.4|0
1721770500000|2024-07-23 21:35:00|2819.9|2817.9|2819.5|2817.5|2819.9|2817.9|2819.5|2817.5|0
1721770800000|2024-07-23 21:40:00|2819.6|2817.6|2819.1|2817.1|2819.6|2817.6|2819.1|2817.1|0
1721771100000|2024-07-23 21:45:00|2819|2817|2818.3|2816.3|2819|2817|2818.3|2816.3|0
1721771400000|2024-07-23 21:50:00|2818.2|2816.2|2818.3|2816.3|2818.3|2816.3|2818|2816|0
1721771700000|2024-07-23 21:55:00|2818.2|2816.2|2817.4|2815.4|2818.2|2816.2|2817.4|2815.4|0
1721772000000|2024-07-23 22:00:00|2814.2|2812.2|2819.8|2817.8|2821.4|2819.4|2812.2|2810.2|0
1721772300000|2024-07-23 22:05:00|2819.6|2817.6|2818.2|2816.2|2819.6|2817.6|2818.2|2816.2|0
1721772600000|2024-07-23 22:10:00|2818.1|2816.1|2817.4|2815.4|2818.3|2816.3|2817.1|2815.1|0
1721772900000|2024-07-23 22:15:00|2817.3|2815.3|2815.5|2813.5|2817.3|2815.3|2815.4|2813.4|0
1721773200000|2024-07-23 22:20:00|2815.4|2813.4|2816.3|2814.3|2817.3|2815.3|2814.8|2812.8|0
1721773500000|2024-07-23 22:25:00|2816.2|2814.2|2816.1|2814.1|2816.4|2814.4|2815.4|2813.4|0
1721773800000|2024-07-23 22:30:00|2816.3|2814.3|2817.9|2815.9|2818.1|2816.1|2816.3|2814.3|0
1721774100000|2024-07-23 22:35:00|2818|2816|2818.5|2816.5|2818.5|2816.5|2818|2816|0
1721774400000|2024-07-23 22:40:00|2818.4|2816.4|2818.5|2816.5|2818.5|2816.5|2818.3|2816.3|0
1721774700000|2024-07-23 22:45:00|2818.4|2816.4|2818.4|2816.4|2818.5|2816.5|2818.2|2816.2|0
1721775000000|2024-07-23 22:50:00|2818.5|2816.5|2818.4|2816.4|2818.6|2816.6|2818.3|2816.3|0
1721775300000|2024-07-23 22:55:00|2818.3|2816.3|2818.7|2816.7|2818.7|2816.7|2818.3|2816.3|0
1721775600000|2024-07-23 23:00:00|2818.3|2816.3|2817.8|2815.8|2818.5|2816.5|2817.5|2815.5|0
1721775900000|2024-07-23 23:05:00|2817.7|2815.7|2818.6|2816.6|2818.6|2816.6|2817.7|2815.7|0
1721776200000|2024-07-23 23:10:00|2818.5|2816.5|2818.6|2816.6|2818.6|2816.6|2818.5|2816.5|0
1721776500000|2024-07-23 23:15:00|2818.4|2816.4|2818.3|2816.3|2818.6|2816.6|2818|2816|0
1721776800000|2024-07-23 23:20:00|2818.5|2816.5|2818.5|2816.5|2819|2817|2818.5|2816.5|0
1721777100000|2024-07-23 23:25:00|2818.4|2816.4|2818.3|2816.3|2818.4|2816.4|2818.2|2816.2|0
1721777400000|2024-07-23 23:30:00|2818.4|2816.4|2815.4|2813.4|2818.5|2816.5|2814.2|2812.2|0
1721777700000|2024-07-23 23:35:00|2815.3|2813.3|2815.9|2813.9|2816.1|2814.1|2814.9|2812.9|0
1721778000000|2024-07-23 23:40:00|2815.8|2813.8|2814.7|2812.7|2816.5|2814.5|2814.1|2812.1|0
1721778300000|2024-07-23 23:45:00|2814.8|2812.8|2819.2|2818|2820.2|2819|2814.7|2812.7|426
1721778600000|2024-07-23 23:50:00|2818.7|2817.5|2816.7|2815.5|2819.2|2818|2816.2|2815|290
1721778900000|2024-07-23 23:55:00|2816.4|2815.2|2818.2|2817|2818.2|2817|2816.4|2815.2|174
1721779200000|2024-07-24 00:00:00|2818|2817.2|2825.5|2824.7|2826|2825.2|2817.5|2816.7|2287
1721779500000|2024-07-24 00:05:00|2825.5|2824.7|2820.5|2819.7|2825.7|2824.9|2818.5|2817.7|1321
1721779800000|2024-07-24 00:10:00|2821|2820.2|2824.7|2823.9|2826|2825.2|2819.5|2818.7|965
1721780100000|2024-07-24 00:15:00|2825|2824.2|2821|2820.2|2826|2825.2|2818.5|2817.7|945
1721780400000|2024-07-24 00:20:00|2821.2|2820.4|2822.5|2821.7|2826|2825.2|2821|2820.2|609
1721780700000|2024-07-24 00:25:00|2822|2821.2|2820|2819.2|2825.5|2824.7|2819|2818.2|752
1721781000000|2024-07-24 00:30:00|2820.5|2819.7|2817|2816.2|2821|2820.2|2816|2815.2|780
1721781300000|2024-07-24 00:35:00|2817.5|2816.7|2822.5|2821.7|2822.5|2821.7|2817|2816.2|628
1721781600000|2024-07-24 00:40:00|2823|2822.2|2827.5|2826.7|2827.5|2826.7|2823|2822.2|413
1721781900000|2024-07-24 00:45:00|2828|2827.2|2827|2826.2|2831|2830.2|2827|2826.2|395
1721782200000|2024-07-24 00:50:00|2827.2|2826.4|2824.7|2823.9|2828.2|2827.4|2824|2823.2|365
1721782500000|2024-07-24 00:55:00|2824.5|2823.7|2827.5|2826.7|2828|2827.2|2823.5|2822.7|269
1721782800000|2024-07-24 01:00:00|2828|2827.2|2826|2825.2|2829.5|2828.7|2825|2824.2|220
1721783100000|2024-07-24 01:05:00|2826.5|2825.7|2825|2824.2|2828.5|2827.7|2824.7|2823.9|302
1721783400000|2024-07-24 01:10:00|2825.5|2824.7|2825|2824.2|2826.5|2825.7|2821.5|2820.7|431
1721783700000|2024-07-24 01:15:00|2825.5|2824.7|2828.5|2827.7|2828.5|2827.7|2825.5|2824.7|468
1721784000000|2024-07-24 01:20:00|2828.7|2827.9|2824|2823.2|2829.7|2828.9|2824|2823.2|368
1721784300000|2024-07-24 01:25:00|2823.5|2822.7|2825|2824.2|2825.2|2824.4|2822|2821.2|415
1721784600000|2024-07-24 01:30:00|2825.5|2824.7|2826.7|2825.9|2827.2|2826.4|2822.5|2821.7|421
1721784900000|2024-07-24 01:35:00|2827|2826.2|2827.2|2826.4|2828|2827.2|2826|2825.2|227
1721785200000|2024-07-24 01:40:00|2827.5|2826.7|2824.5|2823.7|2827.7|2826.9|2824|2823.2|321
1721785500000|2024-07-24 01:45:00|2825|2824.2|2821.5|2820.7|2825|2824.2|2821.5|2820.7|257
1721785800000|2024-07-24 01:50:00|2822|2821.2|2822|2821.2|2823|2822.2|2820.5|2819.7|342
1721786100000|2024-07-24 01:55:00|2822.2|2821.4|2823.2|2822.4|2824.5|2823.7|2822|2821.2|181
1721786400000|2024-07-24 02:00:00|2823|2822.2|2823.5|2822.7|2825|2824.2|2823|2822.2|194
1721786700000|2024-07-24 02:05:00|2823.7|2822.9|2823|2822.2|2825|2824.2|2822.5|2821.7|236
1721787000000|2024-07-24 02:10:00|2823.5|2822.7|2822|2821.2|2823.5|2822.7|2821.5|2820.7|262
1721787300000|2024-07-24 02:15:00|2822.2|2821.4|2820.5|2819.7|2822.5|2821.7|2820.5|2819.7|308
1721787600000|2024-07-24 02:20:00|2821|2820.2|2820.5|2819.7|2821.5|2820.7|2819|2818.2|222
1721787900000|2024-07-24 02:25:00|2821|2820.2|2823.7|2822.9|2824|2823.2|2821|2820.2|249
1721788200000|2024-07-24 02:30:00|2824|2823.2|2822.5|2821.7|2824.7|2823.9|2822.5|2821.7|128
1721788500000|2024-07-24 02:35:00|2823|2822.2|2823|2822.2|2824.2|2823.4|2823|2822.2|66
1721788800000|2024-07-24 02:40:00|2822.7|2821.9|2821|2820.2|2823|2822.2|2820.7|2819.9|63
1721789100000|2024-07-24 02:45:00|2820.7|2819.9|2822|2821.2|2822.5|2821.7|2819.5|2818.7|154
1721789400000|2024-07-24 02:50:00|2821.2|2820.4|2820.5|2819.7|2821.5|2820.7|2820|2819.2|62
1721789700000|2024-07-24 02:55:00|2820.2|2819.4|2819.5|2818.7|2821|2820.2|2819.5|2818.7|85
1721790000000|2024-07-24 03:00:00|2819.7|2818.9|2818.7|2817.9|2820.7|2819.9|2818.5|2817.7|204
1721790300000|2024-07-24 03:05:00|2818.5|2817.7|2819|2818.2|2820.2|2819.4|2818|2817.2|67
1721790600000|2024-07-24 03:10:00|2819.2|2818.4|2819|2818.2|2819.2|2818.4|2818.5|2817.7|27
1721790900000|2024-07-24 03:15:00|2818.5|2817.7|2820|2819.2|2820.2|2819.4|2818.5|2817.7|69
1721791200000|2024-07-24 03:20:00|2819.7|2818.9|2817.5|2816.7|2820.7|2819.9|2817.5|2816.7|142
1721791500000|2024-07-24 03:25:00|2818|2817.2|2819|2818.2|2819.2|2818.4|2818|2817.2|138
1721791800000|2024-07-24 03:30:00|2818.7|2817.9|2819.5|2818.7|2820|2819.2|2817.7|2816.9|687
1721792100000|2024-07-24 03:35:00|2819.7|2818.9|2817|2816.2|2820|2819.2|2817|2816.2|242
1721792400000|2024-07-24 03:40:00|2817.5|2816.7|2814.5|2813.7|2817.5|2816.7|2814.5|2813.7|410
1721792700000|2024-07-24 03:45:00|2814.7|2813.9|2814|2813.2|2815.5|2814.7|2812.7|2811.9|680
1721793000000|2024-07-24 03:50:00|2814.5|2813.7|2811.5|2810.7|2815.5|2814.7|2811.5|2810.7|461
1721793300000|2024-07-24 03:55:00|2811|2810.2|2812.5|2811.7|2813.5|2812.7|2811|2810.2|322
1721793600000|2024-07-24 04:00:00|2812|2811.2|2810|2809.2|2812.5|2811.7|2810|2809.2|698
1721793900000|2024-07-24 04:05:00|2809.7|2808.9|2804.5|2803.7|2809.7|2808.9|2804.5|2803.7|1014
1721794200000|2024-07-24 04:10:00|2805|2804.2|2804.2|2803.4|2805.5|2804.7|2802.5|2801.7|802
1721794500000|2024-07-24 04:15:00|2804.5|2803.7|2801|2800.2|2805.5|2804.7|2800.5|2799.7|658
1721794800000|2024-07-24 04:20:00|2800.5|2799.7|2803.7|2802.9|2804|2803.2|2799.5|2798.7|938
1721795100000|2024-07-24 04:25:00|2803.5|2802.7|2802|2801.2|2804|2803.2|2801|2800.2|412
1721795400000|2024-07-24 04:30:00|2802.5|2801.7|2800|2799.2|2803|2802.2|2799.5|2798.7|454
1721795700000|2024-07-24 04:35:00|2800.2|2799.4|2798.5|2797.7|2801|2800.2|2798|2797.2|432
1721796000000|2024-07-24 04:40:00|2798.2|2797.4|2799.5|2798.7|2799.5|2798.7|2797.5|2796.7|549
1721796300000|2024-07-24 04:45:00|2799|2798.2|2804|2803.2|2804|2803.2|2799|2798.2|784
1721796600000|2024-07-24 04:50:00|2803.7|2802.9|2802.5|2801.7|2803.7|2802.9|2801.7|2800.9|344
1721796900000|2024-07-24 04:55:00|2803|2802.2|2801|2800.2|2803|2802.2|2801|2800.2|287
1721797200000|2024-07-24 05:00:00|2800.5|2799.7|2799.5|2798.7|2802|2801.2|2799.5|2798.7|502
1721797500000|2024-07-24 05:05:00|2800|2799.2|2798.5|2797.7|2800|2799.2|2798|2797.2|583
1721797800000|2024-07-24 05:10:00|2798|2797.2|2799.5|2798.7|2800|2799.2|2798|2797.2|387
1721798100000|2024-07-24 05:15:00|2800|2799.2|2802|2801.2|2802.5|2801.7|2800|2799.2|498
1721798400000|2024-07-24 05:20:00|2801.7|2800.9|2803|2802.2|2805.5|2804.7|2801.5|2800.7|613
1721798700000|2024-07-24 05:25:00|2803.2|2802.4|2801.5|2800.7|2803.5|2802.7|2801|2800.2|429
1721799000000|2024-07-24 05:30:00|2802|2801.2|2803|2802.2|2804|2803.2|2800.5|2799.7|505
1721799300000|2024-07-24 05:35:00|2802.5|2801.7|2799.5|2798.7|2802.5|2801.7|2799.5|2798.7|351
1721799600000|2024-07-24 05:40:00|2799|2798.2|2797.5|2796.7|2800.2|2799.4|2797|2796.2|763
1721799900000|2024-07-24 05:45:00|2797.2|2796.4|2793.2|2792.4|2797.5|2796.7|2793|2792.2|717
1721800200000|2024-07-24 05:50:00|2793.5|2792.7|2794.5|2793.7|2797.5|2796.7|2792|2791.2|870
1721800500000|2024-07-24 05:55:00|2795|2794.2|2793|2792.2|2795|2794.2|2792|2791.2|2339
1721800800000|2024-07-24 06:00:00|2792.5|2791.7|2793|2792.2|2794|2793.2|2790.5|2789.7|2198
1721801100000|2024-07-24 06:05:00|2792.7|2791.9|2795.5|2793.5|2795.8|2794.7|2792.5|2791.7|798
1721801400000|2024-07-24 06:10:00|2795.6|2793.6|2793.4|2791.4|2795.6|2793.6|2792.2|2790.2|4
1721801700000|2024-07-24 06:15:00|2793.3|2791.3|2792.5|2790.5|2793.3|2791.3|2790.9|2788.9|949
1721802000000|2024-07-24 06:20:00|2792.7|2790.7|2793.6|2791.6|2793.7|2791.7|2792.1|2790.1|0
1721802300000|2024-07-24 06:25:00|2793.4|2791.4|2791.2|2789.2|2793.7|2791.7|2791|2789|0
1721802600000|2024-07-24 06:30:00|2790.9|2788.9|2789.4|2787.4|2791.2|2789.2|2788.1|2786.1|0
1721802900000|2024-07-24 06:35:00|2789.2|2787.2|2788.9|2786.9|2789.4|2787.4|2788.2|2786.2|0
1721803200000|2024-07-24 06:40:00|2789|2787|2789|2787|2789.4|2787.4|2788.6|2786.6|0
1721803500000|2024-07-24 06:45:00|2789.3|2787.3|2789.3|2787.3|2790.5|2788.5|2789.1|2787.1|0
1721803800000|2024-07-24 06:50:00|2789.6|2787.6|2788.9|2786.9|2789.6|2787.6|2788.1|2786.1|0
1721804100000|2024-07-24 06:55:00|2788.7|2786.7|2788.6|2786.6|2789.2|2787.2|2787.8|2785.8|0
1721804400000|2024-07-24 07:00:00|2788.5|2786.5|2787.3|2785.3|2789.1|2787.1|2786|2784|0
1721804700000|2024-07-24 07:05:00|2787.2|2785.2|2788.5|2786.5|2788.7|2786.7|2786.9|2784.9|0
1721805000000|2024-07-24 07:10:00|2788.7|2786.7|2789.1|2787.1|2789.8|2787.8|2788.3|2786.3|0
1721805300000|2024-07-24 07:15:00|2789|2787|2789.4|2787.4|2790|2788|2787.9|2785.9|0
1721805600000|2024-07-24 07:20:00|2789.2|2787.2|2788.6|2786.6|2790.2|2788.2|2788|2786|0
1721805900000|2024-07-24 07:25:00|2788.4|2786.4|2787.7|2785.7|2789.1|2787.1|2787|2785|0
1721806200000|2024-07-24 07:30:00|2787.2|2785.2|2789.9|2788.7|2791.4|2790.2|2786.8|2784.8|293
1721806500000|2024-07-24 07:35:00|2789.7|2788.5|2792.2|2791|2792.2|2791|2788.7|2787.5|210
1721806800000|2024-07-24 07:40:00|2792.7|2791.5|2790.2|2789|2792.7|2791.5|2790.2|2789|117
1721807100000|2024-07-24 07:45:00|2790.4|2789.2|2789.2|2788|2790.7|2789.5|2789.2|2788|65
1721807400000|2024-07-24 07:50:00|2788.9|2787.7|2788.2|2787|2790.2|2789|2788.2|2787|150
1721807700000|2024-07-24 07:55:00|2787.7|2786.5|2787.2|2786|2788.7|2787.5|2787.2|2786|141
1721808000000|2024-07-24 08:00:00|2786.9|2785.7|2785.9|2784.7|2787.7|2786.5|2784.7|2783.5|228
1721808300000|2024-07-24 08:05:00|2786.2|2785|2786.7|2785.5|2786.9|2785.7|2785.9|2784.7|77
1721808600000|2024-07-24 08:10:00|2786.4|2785.2|2786.7|2785.5|2787.7|2786.5|2785.7|2784.5|171
1721808900000|2024-07-24 08:15:00|2786.9|2785.7|2783.7|2782.5|2787.4|2786.2|2783.7|2782.5|154
1721809200000|2024-07-24 08:20:00|2783.4|2782.2|2782.7|2781.5|2784.4|2783.2|2782.2|2781|147
1721809500000|2024-07-24 08:25:00|2782.4|2781.2|2782.7|2781.5|2784.2|2783|2782.2|2781|156
1721809800000|2024-07-24 08:30:00|2782.9|2781.7|2782.7|2781.5|2783.7|2782.5|2782.7|2781.5|85
1721810100000|2024-07-24 08:35:00|2782.9|2781.7|2784.2|2783|2784.2|2783|2782.2|2781|39
1721810400000|2024-07-24 08:40:00|2783.7|2782.5|2787.2|2786|2787.7|2786.5|2783.7|2782.5|123
1721810700000|2024-07-24 08:45:00|2787.4|2786.2|2787.9|2786.7|2788.2|2787|2786.7|2785.5|54
1721811000000|2024-07-24 08:50:00|2787.7|2786.5|2787.7|2786.5|2788.7|2787.5|2787.7|2786.5|58
1721811300000|2024-07-24 08:55:00|2787.4|2786.2|2788.4|2787.2|2788.4|2787.2|2786.9|2785.7|24
1721811600000|2024-07-24 09:00:00|2788.7|2787.5|2788.7|2787.5|2788.7|2787.5|2787.2|2786|119
1721811900000|2024-07-24 09:05:00|2788.9|2787.7|2788.9|2787.7|2789.7|2788.5|2788.7|2787.5|93
1721812200000|2024-07-24 09:10:00|2789.2|2788|2788.2|2787|2789.2|2788|2787.7|2786.5|30
1721812500000|2024-07-24 09:15:00|2788.7|2787.5|2785.2|2784|2788.7|2787.5|2785.2|2784|119
1721812800000|2024-07-24 09:20:00|2785.4|2784.2|2786.2|2785|2786.2|2785|2785.4|2784.2|38
1721813100000|2024-07-24 09:25:00|2786.7|2785.5|2785.7|2784.5|2786.7|2785.5|2784.7|2783.5|89
1721813400000|2024-07-24 09:30:00|2785.2|2784|2783.4|2782.2|2786.2|2785|2783.4|2782.2|268
1721813700000|2024-07-24 09:35:00|2783.2|2782|2779.7|2778.5|2785.2|2784|2779.2|2778|564
1721814000000|2024-07-24 09:40:00|2779.9|2778.7|2784.2|2783|2784.2|2783|2776.7|2775.5|721
1721814300000|2024-07-24 09:45:00|2783.9|2782.7|2786.2|2785|2786.7|2785.5|2783.4|2782.2|529
1721814600000|2024-07-24 09:50:00|2786.4|2785.2|2784.7|2783.5|2787.7|2786.5|2784.7|2783.5|599
1721814900000|2024-07-24 09:55:00|2784.2|2783|2786.4|2785.2|2787.2|2786|2784.2|2783|288
1721815200000|2024-07-24 10:00:00|2786.7|2785.5|2786.2|2785|2786.7|2785.5|2785.4|2784.2|31
1721815500000|2024-07-24 10:05:00|2785.9|2784.7|2787.2|2786|2787.4|2786.2|2785.7|2784.5|40
1721815800000|2024-07-24 10:10:00|2787.4|2786.2|2788.9|2787.7|2789.2|2788|2787.2|2786|37
1721816100000|2024-07-24 10:15:00|2789.2|2788|2788.7|2787.5|2789.2|2788|2788.2|2787|17
1721816400000|2024-07-24 10:20:00|2788.4|2787.2|2788.7|2787.5|2789.2|2788|2788.2|2787|71
1721816700000|2024-07-24 10:25:00|2788.9|2787.7|2788.2|2787|2789.7|2788.5|2788.2|2787|55
1721817000000|2024-07-24 10:30:00|2787.9|2786.7|2786.7|2785.5|2788.2|2787|2786.7|2785.5|133
1721817300000|2024-07-24 10:35:00|2786.9|2785.7|2785.4|2784.2|2787.2|2786|2785.4|2784.2|40
1721817600000|2024-07-24 10:40:00|2785.7|2784.5|2784.2|2783|2785.7|2784.5|2784.2|2783|46
1721817900000|2024-07-24 10:45:00|2784.4|2783.2|2783.9|2782.7|2784.7|2783.5|2783.7|2782.5|41
1721818200000|2024-07-24 10:50:00|2784.2|2783|2783.7|2782.5|2784.2|2783|2783.2|2782|26
1721818500000|2024-07-24 10:55:00|2783.2|2782|2783.7|2782.5|2784.2|2783|2783.2|2782|47
1721818800000|2024-07-24 11:00:00|2784.2|2783|2781.7|2780.5|2784.2|2783|2781.2|2780|85
1721819100000|2024-07-24 11:05:00|2781.9|2780.7|2780.7|2779.5|2782.2|2781|2780.7|2779.5|94
1721819400000|2024-07-24 11:10:00|2781.2|2780|2778.7|2777.5|2781.2|2780|2778.7|2777.5|177
1721819700000|2024-07-24 11:15:00|2779.2|2778|2780.7|2779.5|2780.7|2779.5|2779.2|2778|124
1721820000000|2024-07-24 11:20:00|2780.9|2779.7|2781.7|2780.5|2782.2|2781|2780.7|2779.5|85
1721820300000|2024-07-24 11:25:00|2781.4|2780.2|2782.9|2781.7|2783.2|2782|2781.2|2780|26
1721820600000|2024-07-24 11:30:00|2782.7|2781.5|2781.7|2780.5|2783.2|2782|2781.2|2780|32
1721820900000|2024-07-24 11:35:00|2781.9|2780.7|2780.2|2779|2782.2|2781|2780.2|2779|107
1721821200000|2024-07-24 11:40:00|2780.7|2779.5|2779.7|2778.5|2781.2|2780|2779.7|2778.5|86
1721821500000|2024-07-24 11:45:00|2780.2|2779|2779.4|2778.2|2780.7|2779.5|2777.9|2776.7|234
1721821800000|2024-07-24 11:50:00|2779.7|2778.5|2781.2|2780|2781.2|2780|2778.4|2777.2|20
1721822100000|2024-07-24 11:55:00|2780.9|2779.7|2780.2|2779|2780.9|2779.7|2779.7|2778.5|40
1721822400000|2024-07-24 12:00:00|2779.9|2778.7|2779.2|2778|2780.7|2779.5|2778.7|2777.5|38
1721822700000|2024-07-24 12:05:00|2778.9|2777.7|2779.2|2778|2780.2|2779|2778.7|2777.5|23
1721823000000|2024-07-24 12:10:00|2778.7|2777.5|2778.7|2777.5|2778.9|2777.7|2778.2|2777|66
1721823300000|2024-07-24 12:15:00|2778.4|2777.2|2778.2|2777|2778.7|2777.5|2776.7|2775.5|182
1721823600000|2024-07-24 12:20:00|2777.7|2776.5|2777.7|2776.5|2778.9|2777.7|2777.7|2776.5|93
1721823900000|2024-07-24 12:25:00|2777.9|2776.7|2776.7|2775.5|2777.9|2776.7|2776.4|2775.2|72
1721824200000|2024-07-24 12:30:00|2776.9|2775.7|2776.7|2775.5|2778.2|2777|2776.7|2775.5|95
1721824500000|2024-07-24 12:35:00|2776.2|2775|2775.2|2774|2776.2|2775|2774.7|2773.5|146
1721824800000|2024-07-24 12:40:00|2775.7|2774.5|2775.2|2774|2776.7|2775.5|2775.2|2774|122
1721825100000|2024-07-24 12:45:00|2774.7|2773.5|2775.2|2774|2775.2|2774|2773.7|2772.5|347
1721825400000|2024-07-24 12:50:00|2774.9|2773.7|2773.7|2772.5|2775.2|2774|2773.7|2772.5|64
1721825700000|2024-07-24 12:55:00|2773.2|2772|2773.2|2772|2773.9|2772.7|2772.7|2771.5|157
1721826000000|2024-07-24 13:00:00|2772.9|2771.7|2775.2|2774|2775.7|2774.5|2772.9|2771.7|226
1721826300000|2024-07-24 13:05:00|2774.7|2773.5|2772.7|2771.5|2774.7|2773.5|2772.7|2771.5|196
1721826600000|2024-07-24 13:10:00|2773.2|2772|2774.7|2773.5|2774.7|2773.5|2772.7|2771.5|166
1721826900000|2024-07-24 13:15:00|2774.4|2773.2|2773.7|2772.5|2774.7|2773.5|2773.2|2772|174
1721827200000|2024-07-24 13:20:00|2773.9|2772.7|2774.7|2773.5|2775.7|2774.5|2773.7|2772.5|129
1721827500000|2024-07-24 13:25:00|2774.4|2773.2|2774.2|2773|2774.7|2773.5|2773.4|2772.2|77
1721827800000|2024-07-24 13:30:00|2773.7|2772.5|2768.7|2767.5|2775.2|2774|2766.7|2765.5|416
1721828100000|2024-07-24 13:35:00|2768.9|2767.7|2770.2|2769|2771.7|2770.5|2768.7|2767.5|255
1721828400000|2024-07-24 13:40:00|2769.9|2768.7|2770.2|2769|2771.7|2770.5|2769.4|2768.2|184
1721828700000|2024-07-24 13:45:00|2770.4|2769.2|2768.2|2767|2772.2|2771|2767.7|2766.5|346
1721829000000|2024-07-24 13:50:00|2767.7|2766.5|2766.2|2765|2768.7|2767.5|2766.2|2765|206
1721829300000|2024-07-24 13:55:00|2766.4|2765.2|2763.7|2762.5|2766.7|2765.5|2762.7|2761.5|356
1721829600000|2024-07-24 14:00:00|2763.2|2762|2761.2|2760|2763.2|2762|2761.2|2760|364
1721829900000|2024-07-24 14:05:00|2761.4|2760.2|2763.2|2762|2763.2|2762|2760.7|2759.5|343
1721830200000|2024-07-24 14:10:00|2762.9|2761.7|2761.7|2760.5|2763.7|2762.5|2760.7|2759.5|162
1721830500000|2024-07-24 14:15:00|2761.9|2760.7|2760.7|2759.5|2762.2|2761|2758.2|2757|406
1721830800000|2024-07-24 14:20:00|2760.4|2759.2|2758.7|2757.5|2761.2|2760|2758.7|2757.5|301
1721831100000|2024-07-24 14:25:00|2759.2|2758|2759.7|2758.5|2760.2|2759|2758.4|2757.2|331
1721831400000|2024-07-24 14:30:00|2759.4|2758.2|2759.2|2758|2760.2|2759|2759.2|2758|98
1721831700000|2024-07-24 14:35:00|2759.4|2758.2|2757.2|2756|2759.7|2758.5|2757.2|2756|131
1721832000000|2024-07-24 14:40:00|2756.7|2755.5|2755.2|2754|2757.2|2756|2755.2|2754|293
1721832300000|2024-07-24 14:45:00|2754.9|2753.7|2755.2|2754|2755.7|2754.5|2753.2|2752|428
1721832600000|2024-07-24 14:50:00|2755.4|2754.2|2753.2|2752|2755.7|2754.5|2752.9|2751.7|153
1721832900000|2024-07-24 14:55:00|2753.7|2752.5|2758.2|2757|2758.4|2757.2|2753.7|2752.5|183
1721833200000|2024-07-24 15:00:00|2757.7|2756.5|2756.7|2755.5|2759.4|2758.2|2756.7|2755.5|249
1721833500000|2024-07-24 15:05:00|2756.4|2755.2|2755.2|2754|2756.7|2755.5|2754.2|2753|157
1721833800000|2024-07-24 15:10:00|2755.4|2754.2|2755.7|2754.5|2756.2|2755|2754.7|2753.5|83
1721834100000|2024-07-24 15:15:00|2755.9|2754.7|2754.2|2753|2757.2|2756|2754.2|2753|133
1721834400000|2024-07-24 15:20:00|2753.7|2752.5|2751.2|2750|2754.2|2753|2750.7|2749.5|287
1721834700000|2024-07-24 15:25:00|2751.7|2750.5|2751.2|2750|2754.2|2753|2751.2|2750|262
1721835000000|2024-07-24 15:30:00|2751.4|2750.2|2755.7|2754.5|2756.7|2755.5|2751.2|2750|244
1721835300000|2024-07-24 15:35:00|2755.4|2754.2|2755.7|2754.5|2757.4|2756.2|2754.9|2753.7|157
1721835600000|2024-07-24 15:40:00|2755.4|2754.2|2754.9|2753.7|2755.7|2754.5|2753.7|2752.5|104
1721835900000|2024-07-24 15:45:00|2755.2|2754|2754.7|2753.5|2755.2|2754|2754.2|2753|74
1721836200000|2024-07-24 15:50:00|2754.2|2753|2754.4|2753.2|2755.7|2754.5|2754.2|2753|142
1721836500000|2024-07-24 15:55:00|2754.7|2753.5|2752.2|2751|2754.7|2753.5|2752.2|2751|104
1721836800000|2024-07-24 16:00:00|2752.7|2751.5|2752.2|2751|2753.7|2752.5|2752.2|2751|143
1721837100000|2024-07-24 16:05:00|2751.9|2750.7|2751.2|2750|2752.2|2751|2750.2|2749|140
1721837400000|2024-07-24 16:10:00|2751.4|2750.2|2752.7|2751.5|2753.2|2752|2751.2|2750|98
1721837700000|2024-07-24 16:15:00|2752.9|2751.7|2753.7|2752.5|2754.7|2753.5|2752.7|2751.5|83
1721838000000|2024-07-24 16:20:00|2753.4|2752.2|2754.7|2753.5|2754.7|2753.5|2752.2|2751|86
1721838300000|2024-07-24 16:25:00|2754.4|2753.2|2755.2|2754|2755.7|2754.5|2753.9|2752.7|95
1721838600000|2024-07-24 16:30:00|2754.9|2753.7|2754.7|2753.5|2756.2|2755|2753.2|2752|76
1721838900000|2024-07-24 16:35:00|2754.9|2753.7|2753.2|2752|2754.9|2753.7|2752.7|2751.5|55
1721839200000|2024-07-24 16:40:00|2752.9|2751.7|2752.2|2751|2752.9|2751.7|2750.7|2749.5|104
1721839500000|2024-07-24 16:45:00|2751.9|2750.7|2753.7|2752.5|2755.2|2754|2751.7|2750.5|138
1721839800000|2024-07-24 16:50:00|2753.4|2752.2|2753.7|2752.5|2753.9|2752.7|2752.7|2751.5|56
1721840100000|2024-07-24 16:55:00|2753.4|2752.2|2753.2|2752|2754.2|2753|2752.7|2751.5|41
1721840400000|2024-07-24 17:00:00|2752.7|2751.5|2753.2|2752|2753.7|2752.5|2750.9|2749.7|73
1721840700000|2024-07-24 17:05:00|2753.7|2752.5|2756.2|2755|2756.4|2755.2|2753.2|2752|47
1721841000000|2024-07-24 17:10:00|2755.7|2754.5|2755.7|2754.5|2756.7|2755.5|2755.2|2754|105
1721841300000|2024-07-24 17:15:00|2755.2|2754|2757.2|2756|2757.7|2756.5|2755.2|2754|137
1721841600000|2024-07-24 17:20:00|2756.9|2755.7|2757.2|2756|2758.7|2757.5|2756.7|2755.5|178
1721841900000|2024-07-24 17:25:00|2756.9|2755.7|2756.2|2755|2757.7|2756.5|2755.7|2754.5|72
1721842200000|2024-07-24 17:30:00|2755.9|2754.7|2755.9|2754.7|2756.2|2755|2754.2|2753|64
1721842500000|2024-07-24 17:35:00|2756.2|2755|2756.2|2755|2757.2|2756|2755.7|2754.5|39
1721842800000|2024-07-24 17:40:00|2756.4|2755.2|2756.7|2755.5|2757.2|2756|2756.2|2755|45
1721843100000|2024-07-24 17:45:00|2756.9|2755.7|2755.2|2754|2757.2|2756|2755.2|2754|34
1721843400000|2024-07-24 17:50:00|2755.4|2754.2|2754.2|2753|2755.4|2754.2|2754.2|2753|70
1721843700000|2024-07-24 17:55:00|2754.7|2753.5|2753.7|2752.5|2754.9|2753.7|2753.7|2752.5|70
1721844000000|2024-07-24 18:00:00|2753.9|2752.7|2752.7|2751.5|2754.2|2753|2752.7|2751.5|49
1721844300000|2024-07-24 18:05:00|2752.9|2751.7|2753.2|2752|2754.2|2753|2752.9|2751.7|30
1721844600000|2024-07-24 18:10:00|2752.7|2751.5|2753.2|2752|2753.7|2752.5|2752.2|2751|55
1721844900000|2024-07-24 18:15:00|2753.4|2752.2|2751.7|2750.5|2753.7|2752.5|2751.7|2750.5|57
1721845200000|2024-07-24 18:20:00|2751.9|2750.7|2750.7|2749.5|2751.9|2750.7|2750.7|2749.5|98
1721845500000|2024-07-24 18:25:00|2750.9|2749.7|2750.7|2749.5|2751.7|2750.5|2750.4|2749.2|44
1721845800000|2024-07-24 18:30:00|2750.9|2749.7|2750.7|2749.5|2751.2|2750|2750.2|2749|36
1721846100000|2024-07-24 18:35:00|2750.4|2749.2|2750.2|2749|2751.2|2750|2749.7|2748.5|97
1721846400000|2024-07-24 18:40:00|2749.7|2748.5|2747.2|2746|2750.2|2749|2747.2|2746|194
1721846700000|2024-07-24 18:45:00|2747.4|2746.2|2746.7|2745.5|2748.7|2747.5|2746.4|2745.2|142
1721847000000|2024-07-24 18:50:00|2746.9|2745.7|2745.7|2744.5|2746.9|2745.7|2745.2|2744|110
1721847300000|2024-07-24 18:55:00|2746.2|2745|2746.2|2745|2747.2|2746|2745.7|2744.5|64
1721847600000|2024-07-24 19:00:00|2746.7|2745.5|2746.9|2745.7|2747.2|2746|2745.7|2744.5|73
1721847900000|2024-07-24 19:05:00|2747.2|2746|2747.7|2746.5|2748.2|2747|2746.2|2745|125
1721848200000|2024-07-24 19:10:00|2748.2|2747|2748.7|2747.5|2748.7|2747.5|2747.7|2746.5|55
1721848500000|2024-07-24 19:15:00|2749.2|2748|2748.7|2747.5|2749.2|2748|2747.7|2746.5|100
1721848800000|2024-07-24 19:20:00|2748.9|2747.7|2749.2|2748|2750.2|2749|2748.9|2747.7|62
1721849100000|2024-07-24 19:25:00|2748.9|2747.7|2747.7|2746.5|2749.2|2748|2747.4|2746.2|140
1721849400000|2024-07-24 19:30:00|2747.9|2746.7|2749.7|2748.5|2750.2|2749|2746.7|2745.5|175
1721849700000|2024-07-24 19:35:00|2749.4|2748.2|2749.7|2748.5|2750.2|2749|2749.2|2748|57
1721850000000|2024-07-24 19:40:00|2749.9|2748.7|2749.7|2748.5|2751.7|2750.5|2749.4|2748.2|68
1721850300000|2024-07-24 19:45:00|2749.2|2748|2747.7|2746.5|2749.7|2748.5|2746.4|2745.2|402
1721850600000|2024-07-24 19:50:00|2748.2|2747|2744.2|2743|2748.7|2747.5|2743.9|2742.7|122
1721850900000|2024-07-24 19:55:00|2743.9|2742.7|2745.7|2744.5|2745.7|2744.5|2743.7|2742.5|161
1721851200000|2024-07-24 20:00:00|2745.2|2744|2744.7|2743.5|2745.9|2744.7|2743.7|2742.5|114
1721851500000|2024-07-24 20:05:00|2744.9|2743.7|2746.7|2745.5|2747.2|2746|2744.4|2743.2|16
1721851800000|2024-07-24 20:10:00|2746.9|2745.7|2747.2|2746|2747.4|2746.2|2746.2|2745|16
1721852100000|2024-07-24 20:15:00|2746.7|2745.5|2746.4|2745.2|2747.2|2746|2746.2|2745|3
1721852400000|2024-07-24 20:20:00|2746.2|2745|2747.4|2746.2|2747.4|2746.2|2746.2|2745|7
1721852700000|2024-07-24 20:25:00|2747.2|2746|2746.9|2745.7|2747.7|2746.5|2746.7|2745.5|3
1721853000000|2024-07-24 20:30:00|2746.7|2745.5|2746.7|2745.5|2747.2|2746|2746.7|2745.5|4
1721853300000|2024-07-24 20:35:00|2746.4|2745.2|2746.2|2745|2746.7|2745.5|2746.2|2745|2
1721853600000|2024-07-24 20:40:00|2746.4|2745.2|2746.7|2745.5|2746.7|2745.5|2746.4|2745.2|1
1721853900000|2024-07-24 20:45:00|2746.4|2745.2|2746.7|2745.5|2746.7|2745.5|2746.2|2745|8
1721854200000|2024-07-24 20:50:00|2746.4|2745.2|2748.8|2746.8|2748.9|2746.9|2746.2|2745|18
1721854500000|2024-07-24 20:55:00|2748.7|2746.7|2748.1|2746.1|2748.8|2746.8|2747.8|2745.8|0
1721854800000|2024-07-24 21:00:00|2748.2|2746.2|2748.2|2746.2|2748.5|2746.5|2748.2|2746.2|1
1721855100000|2024-07-24 21:05:00|2748.1|2746.1|2748.3|2746.3|2748.3|2746.3|2748.1|2746.1|0
1721855400000|2024-07-24 21:10:00|2748.2|2746.2|2748.1|2746.1|2748.3|2746.3|2748|2746|0
1721855700000|2024-07-24 21:15:00|2748|2746|2748|2746|2748.1|2746.1|2747.9|2745.9|0
1721856000000|2024-07-24 21:20:00|2747.9|2745.9|2747.7|2745.7|2747.9|2745.9|2747.7|2745.7|0
1721856300000|2024-07-24 21:25:00|2747.8|2745.8|2747.8|2745.8|2747.9|2745.9|2747.7|2745.7|0
1721856600000|2024-07-24 21:30:00|2747.9|2745.9|2747.7|2745.7|2747.9|2745.9|2747.6|2745.6|0
1721856900000|2024-07-24 21:35:00|2747.8|2745.8|2747.6|2745.6|2747.8|2745.8|2747.6|2745.6|0
1721857200000|2024-07-24 21:40:00|2747.7|2745.7|2747.6|2745.6|2747.7|2745.7|2747.6|2745.6|0
1721857500000|2024-07-24 21:45:00|2747.5|2745.5|2747.8|2745.8|2747.8|2745.8|2747.5|2745.5|0
1721857800000|2024-07-24 21:50:00|2747.7|2745.7|2747.7|2745.7|2747.8|2745.8|2747.5|2745.5|0
1721858100000|2024-07-24 21:55:00|2747.6|2745.6|2747.9|2745.9|2747.9|2745.9|2747.6|2745.6|0
1721858400000|2024-07-24 22:00:00|2748|2746|2750.7|2748.7|2750.7|2748.7|2747.1|2745.1|0
1721858700000|2024-07-24 22:05:00|2750.6|2748.6|2750.5|2748.5|2751.2|2749.2|2750.4|2748.4|0
1721859000000|2024-07-24 22:10:00|2750.6|2748.6|2751.3|2749.3|2751.3|2749.3|2750|2748|0
1721859300000|2024-07-24 22:15:00|2751.4|2749.4|2754.8|2752.8|2755.2|2753.2|2751.1|2749.1|0
1721859600000|2024-07-24 22:20:00|2754.4|2752.4|2755.1|2753.1|2755.1|2753.1|2754.1|2752.1|0
1721859900000|2024-07-24 22:25:00|2755|2753|2754.7|2752.7|2755.1|2753.1|2754.7|2752.7|0
1721860200000|2024-07-24 22:30:00|2754.8|2752.8|2755|2753|2755|2753|2754.1|2752.1|0
1721860500000|2024-07-24 22:35:00|2755.1|2753.1|2754.6|2752.6|2755.2|2753.2|2754.3|2752.3|0
1721860800000|2024-07-24 22:40:00|2754.5|2752.5|2754.3|2752.3|2754.8|2752.8|2754.3|2752.3|0
1721861100000|2024-07-24 22:45:00|2754.1|2752.1|2753.3|2751.3|2754.1|2752.1|2753|2751|0
1721861400000|2024-07-24 22:50:00|2753.1|2751.1|2752.9|2750.9|2753.3|2751.3|2752.4|2750.4|0
1721861700000|2024-07-24 22:55:00|2752.8|2750.8|2751.9|2749.9|2752.9|2750.9|2751.7|2749.7|0
1721862000000|2024-07-24 23:00:00|2752|2750|2752.6|2750.6|2753.2|2751.2|2752|2750|0
1721862300000|2024-07-24 23:05:00|2752.8|2750.8|2753.6|2751.6|2753.6|2751.6|2752.6|2750.6|0
1721862600000|2024-07-24 23:10:00|2753.7|2751.7|2754|2752|2754|2752|2753.2|2751.2|0
1721862900000|2024-07-24 23:15:00|2754.3|2752.3|2755.4|2753.4|2755.4|2753.4|2754.3|2752.3|0
1721863200000|2024-07-24 23:20:00|2755.2|2753.2|2754.2|2752.2|2755.2|2753.2|2754.2|2752.2|0
1721863500000|2024-07-24 23:25:00|2754|2752|2754.1|2752.1|2754.5|2752.5|2754|2752|0
1721863800000|2024-07-24 23:30:00|2754.3|2752.3|2751.5|2749.5|2754.3|2752.3|2750.5|2748.5|0
1721864100000|2024-07-24 23:35:00|2751.6|2749.6|2752|2750|2752.2|2750.2|2751.2|2749.2|0
1721864400000|2024-07-24 23:40:00|2751.7|2749.7|2753|2751|2753.1|2751.1|2750.5|2748.5|0
1721864700000|2024-07-24 23:45:00|2753.1|2751.1|2743.7|2742.5|2753.1|2751.1|2740.7|2739.5|1223
1721865000000|2024-07-24 23:50:00|2744.2|2743|2747.2|2746|2748.4|2747.2|2744.2|2743|484
1721865300000|2024-07-24 23:55:00|2747.7|2746.5|2745.4|2744.2|2749.9|2748.7|2744.9|2743.7|456
1721865600000|2024-07-25 00:00:00|2745.2|2744.4|2730.5|2729.7|2745.2|2744.4|2727|2726.2|5006
1721865900000|2024-07-25 00:05:00|2730.2|2729.4|2728|2727.2|2735.7|2734.9|2727.5|2726.7|2118
1721866200000|2024-07-25 00:10:00|2728.5|2727.7|2735|2734.2|2735.2|2734.4|2727|2726.2|1265
1721866500000|2024-07-25 00:15:00|2735.5|2734.7|2740|2739.2|2740|2739.2|2731|2730.2|1012
1721866800000|2024-07-25 00:20:00|2739.5|2738.7|2742.5|2741.7|2745|2744.2|2738.2|2737.4|1162
1721867100000|2024-07-25 00:25:00|2743|2742.2|2737|2736.2|2744.5|2743.7|2735.7|2734.9|965
1721867400000|2024-07-25 00:30:00|2736.5|2735.7|2735|2734.2|2737|2736.2|2732|2731.2|892
1721867700000|2024-07-25 00:35:00|2734.5|2733.7|2730.7|2729.9|2735|2734.2|2729.5|2728.7|563
1721868000000|2024-07-25 00:40:00|2731|2730.2|2729|2728.2|2731.5|2730.7|2726.5|2725.7|586
1721868300000|2024-07-25 00:45:00|2729.5|2728.7|2728|2727.2|2732.5|2731.7|2726.5|2725.7|703
1721868600000|2024-07-25 00:50:00|2728.5|2727.7|2727|2726.2|2731.5|2730.7|2726|2725.2|707
1721868900000|2024-07-25 00:55:00|2726.5|2725.7|2729.5|2728.7|2735|2734.2|2726.5|2725.7|745
1721869200000|2024-07-25 01:00:00|2729|2728.2|2728.5|2727.7|2732|2731.2|2728|2727.2|452
1721869500000|2024-07-25 01:05:00|2728.2|2727.4|2726.5|2725.7|2731.2|2730.4|2726.5|2725.7|557
1721869800000|2024-07-25 01:10:00|2726|2725.2|2720.5|2719.7|2727|2726.2|2720.2|2719.4|994
1721870100000|2024-07-25 01:15:00|2720.7|2719.9|2724|2723.2|2725.5|2724.7|2719.5|2718.7|1046
1721870400000|2024-07-25 01:20:00|2723.5|2722.7|2721.5|2720.7|2725.5|2724.7|2721.5|2720.7|615
1721870700000|2024-07-25 01:25:00|2721|2720.2|2716.5|2715.7|2721.5|2720.7|2716|2715.2|844
1721871000000|2024-07-25 01:30:00|2717|2716.2|2717.5|2716.7|2719.5|2718.7|2716.5|2715.7|730
1721871300000|2024-07-25 01:35:00|2717.7|2716.9|2722|2721.2|2724.5|2723.7|2717.7|2716.9|697
1721871600000|2024-07-25 01:40:00|2722.2|2721.4|2718.5|2717.7|2722.2|2721.4|2718.5|2717.7|468
1721871900000|2024-07-25 01:45:00|2719.2|2718.4|2724.5|2723.7|2724.7|2723.9|2719|2718.2|510
1721872200000|2024-07-25 01:50:00|2725|2724.2|2727.5|2726.7|2728.7|2727.9|2724.5|2723.7|717
1721872500000|2024-07-25 01:55:00|2727.7|2726.9|2723|2722.2|2728|2727.2|2722.5|2721.7|605
1721872800000|2024-07-25 02:00:00|2722.5|2721.7|2722|2721.2|2724|2723.2|2721.5|2720.7|656
1721873100000|2024-07-25 02:05:00|2722.5|2721.7|2722.5|2721.7|2723.7|2722.9|2720.5|2719.7|636
1721873400000|2024-07-25 02:10:00|2722|2721.2|2722.7|2721.9|2724|2723.2|2720|2719.2|519
1721873700000|2024-07-25 02:15:00|2723|2722.2|2724|2723.2|2725|2724.2|2722|2721.2|308
1721874000000|2024-07-25 02:20:00|2724.2|2723.4|2731|2730.2|2731.5|2730.7|2724|2723.2|565
1721874300000|2024-07-25 02:25:00|2731.5|2730.7|2733.5|2732.7|2733.5|2732.7|2729|2728.2|799
1721874600000|2024-07-25 02:30:00|2734|2733.2|2729|2728.2|2737.5|2736.7|2729|2728.2|517
1721874900000|2024-07-25 02:35:00|2729.2|2728.4|2726.5|2725.7|2730|2729.2|2726|2725.2|243
1721875200000|2024-07-25 02:40:00|2727|2726.2|2726.5|2725.7|2727.5|2726.7|2725.7|2724.9|265
1721875500000|2024-07-25 02:45:00|2726.7|2725.9|2724.5|2723.7|2728|2727.2|2724|2723.2|178
1721875800000|2024-07-25 02:50:00|2724.7|2723.9|2722.5|2721.7|2726|2725.2|2722.5|2721.7|158
1721876100000|2024-07-25 02:55:00|2722|2721.2|2723|2722.2|2723|2722.2|2719.5|2718.7|353
1721876400000|2024-07-25 03:00:00|2722.5|2721.7|2722|2721.2|2724.5|2723.7|2722|2721.2|144
1721876700000|2024-07-25 03:05:00|2721.7|2720.9|2723|2722.2|2724|2723.2|2721.5|2720.7|194
1721877000000|2024-07-25 03:10:00|2723.2|2722.4|2718.5|2717.7|2723.5|2722.7|2718.5|2717.7|367
1721877300000|2024-07-25 03:15:00|2719|2718.2|2721|2720.2|2722|2721.2|2718.2|2717.4|257
1721877600000|2024-07-25 03:20:00|2720.5|2719.7|2720.2|2719.4|2721.5|2720.7|2719|2718.2|273
1721877900000|2024-07-25 03:25:00|2720|2719.2|2725.5|2724.7|2725.5|2724.7|2719.5|2718.7|528
1721878200000|2024-07-25 03:30:00|2726|2725.2|2722|2721.2|2728|2727.2|2721.2|2720.4|1131
1721878500000|2024-07-25 03:35:00|2722.2|2721.4|2719.5|2718.7|2722.5|2721.7|2717.5|2716.7|774
1721878800000|2024-07-25 03:40:00|2719.7|2718.9|2716.5|2715.7|2720|2719.2|2716.5|2715.7|484
1721879100000|2024-07-25 03:45:00|2716.7|2715.9|2720|2719.2|2722.7|2721.9|2715.5|2714.7|639
1721879400000|2024-07-25 03:50:00|2719.7|2718.9|2717.5|2716.7|2723.5|2722.7|2717.5|2716.7|713
1721879700000|2024-07-25 03:55:00|2717|2716.2|2721.2|2720.4|2722|2721.2|2717|2716.2|621
1721880000000|2024-07-25 04:00:00|2721|2720.2|2727.2|2726.4|2727.5|2726.7|2721|2720.2|842
1721880300000|2024-07-25 04:05:00|2727.5|2726.7|2730|2729.2|2730.5|2729.7|2727.5|2726.7|402
1721880600000|2024-07-25 04:10:00|2730.5|2729.7|2730.5|2729.7|2731.5|2730.7|2728.5|2727.7|324
1721880900000|2024-07-25 04:15:00|2730|2729.2|2725|2724.2|2730|2729.2|2725|2724.2|480
1721881200000|2024-07-25 04:20:00|2724.5|2723.7|2722.5|2721.7|2725.5|2724.7|2722|2721.2|700
1721881500000|2024-07-25 04:25:00|2722|2721.2|2723|2722.2|2723|2722.2|2720.5|2719.7|374
1721881800000|2024-07-25 04:30:00|2724|2723.2|2723|2722.2|2724.5|2723.7|2721|2720.2|460
1721882100000|2024-07-25 04:35:00|2722.7|2721.9|2725|2724.2|2727|2726.2|2722.5|2721.7|654
1721882400000|2024-07-25 04:40:00|2724.5|2723.7|2720.5|2719.7|2725|2724.2|2720|2719.2|582
1721882700000|2024-07-25 04:45:00|2721|2720.2|2718.5|2717.7|2721.5|2720.7|2718.5|2717.7|430
1721883000000|2024-07-25 04:50:00|2718|2717.2|2719.5|2718.7|2720|2719.2|2717|2716.2|399
1721883300000|2024-07-25 04:55:00|2719|2718.2|2717.5|2716.7|2720.2|2719.4|2717.5|2716.7|482
1721883600000|2024-07-25 05:00:00|2717|2716.2|2718|2717.2|2718.5|2717.7|2716|2715.2|524
1721883900000|2024-07-25 05:05:00|2717.5|2716.7|2719.5|2718.7|2720.5|2719.7|2717|2716.2|481
1721884200000|2024-07-25 05:10:00|2719.2|2718.4|2719.5|2718.7|2720|2719.2|2718|2717.2|397
1721884500000|2024-07-25 05:15:00|2719|2718.2|2719|2718.2|2720.5|2719.7|2719|2718.2|376
1721884800000|2024-07-25 05:20:00|2718.5|2717.7|2717.5|2716.7|2719.7|2718.9|2717.5|2716.7|307
1721885100000|2024-07-25 05:25:00|2718|2717.2|2715|2714.2|2718|2717.2|2715|2714.2|533
1721885400000|2024-07-25 05:30:00|2714.5|2713.7|2710|2709.2|2715|2714.2|2710|2709.2|911
1721885700000|2024-07-25 05:35:00|2710.5|2709.7|2715.5|2714.7|2715.5|2714.7|2710|2709.2|1220
1721886000000|2024-07-25 05:40:00|2715|2714.2|2712|2711.2|2716|2715.2|2712|2711.2|910
1721886300000|2024-07-25 05:45:00|2711.5|2710.7|2709.5|2708.7|2712|2711.2|2708|2707.2|1217
1721886600000|2024-07-25 05:50:00|2709|2708.2|2707|2706.2|2710.5|2709.7|2707|2706.2|897
1721886900000|2024-07-25 05:55:00|2707.5|2706.7|2709.5|2708.7|2710|2709.2|2706|2705.2|3454
1721887200000|2024-07-25 06:00:00|2708.5|2707.7|2700.5|2699.7|2709.5|2708.7|2700.5|2699.7|2678
1721887500000|2024-07-25 06:05:00|2701|2700.2|2703.3|2701.3|2703.3|2702.2|2701|2700.2|1451
1721887800000|2024-07-25 06:10:00|2703.5|2701.5|2702.7|2700.7|2704.1|2702.1|2702|2700|2
1721888100000|2024-07-25 06:15:00|2702.9|2700.9|2706.7|2704.7|2706.7|2704.7|2702.7|2700.7|759
1721888400000|2024-07-25 06:20:00|2706.9|2704.9|2708.2|2706.2|2710.4|2708.4|2706.7|2704.7|0
1721888700000|2024-07-25 06:25:00|2708.3|2706.3|2709.8|2707.8|2710.2|2708.2|2708|2706|0
1721889000000|2024-07-25 06:30:00|2709.9|2707.9|2707.6|2705.6|2710|2708|2707.6|2705.6|0
1721889300000|2024-07-25 06:35:00|2708|2706|2710.7|2708.7|2710.7|2708.7|2707.9|2705.9|0
1721889600000|2024-07-25 06:40:00|2710.5|2708.5|2711.4|2709.4|2711.9|2709.9|2710.5|2708.5|0
1721889900000|2024-07-25 06:45:00|2711.2|2709.2|2711.3|2709.3|2711.8|2709.8|2710.8|2708.8|0
1721890200000|2024-07-25 06:50:00|2711.4|2709.4|2711.7|2709.7|2712|2710|2711.1|2709.1|0
1721890500000|2024-07-25 06:55:00|2711.8|2709.8|2710.3|2708.3|2711.8|2709.8|2709.6|2707.6|0
1721890800000|2024-07-25 07:00:00|2710.2|2708.2|2707.2|2705.2|2712|2710|2707.1|2705.1|0
1721891100000|2024-07-25 07:05:00|2707.1|2705.1|2703.9|2701.9|2709|2707|2703.9|2701.9|0
1721891400000|2024-07-25 07:10:00|2704|2702|2705.6|2703.6|2705.6|2703.6|2703.5|2701.5|0
1721891700000|2024-07-25 07:15:00|2705.4|2703.4|2704.6|2702.6|2706.7|2704.7|2704.2|2702.2|0
1721892000000|2024-07-25 07:20:00|2704.5|2702.5|2699.3|2697.3|2704.7|2702.7|2694.7|2692.7|0
1721892300000|2024-07-25 07:25:00|2699.6|2697.6|2700.6|2698.6|2702.6|2700.6|2696|2694|0
1721892600000|2024-07-25 07:30:00|2700.5|2698.5|2698.7|2697.5|2702.7|2701.5|2697.9|2696.7|814
1721892900000|2024-07-25 07:35:00|2699.2|2698|2697.2|2696|2702.2|2701|2697.2|2696|593
1721893200000|2024-07-25 07:40:00|2696.7|2695.5|2691.7|2690.5|2697.2|2696|2691.7|2690.5|509
1721893500000|2024-07-25 07:45:00|2691.2|2690|2691.2|2690|2693.7|2692.5|2690.2|2689|466
1721893800000|2024-07-25 07:50:00|2691.4|2690.2|2689.2|2688|2691.7|2690.5|2688.2|2687|579
1721894100000|2024-07-25 07:55:00|2689.7|2688.5|2689.4|2688.2|2691.7|2690.5|2688.7|2687.5|505
1721894400000|2024-07-25 08:00:00|2689.7|2688.5|2686.4|2685.2|2691.7|2690.5|2686.2|2685|651
1721894700000|2024-07-25 08:05:00|2686.2|2685|2681.7|2680.5|2687.2|2686|2681.4|2680.2|507
1721895000000|2024-07-25 08:10:00|2681.4|2680.2|2679.7|2678.5|2684.2|2683|2679.7|2678.5|451
1721895300000|2024-07-25 08:15:00|2679.4|2678.2|2678.2|2677|2680.4|2679.2|2677.2|2676|360
1721895600000|2024-07-25 08:20:00|2677.9|2676.7|2679.2|2678|2680.4|2679.2|2677.7|2676.5|474
1721895900000|2024-07-25 08:25:00|2678.9|2677.7|2687.7|2686.5|2688.2|2687|2678.9|2677.7|521
1721896200000|2024-07-25 08:30:00|2687.4|2686.2|2693.2|2692|2693.2|2692|2686.7|2685.5|253
1721896500000|2024-07-25 08:35:00|2692.9|2691.7|2691.2|2690|2693.4|2692.2|2689.7|2688.5|904
1721896800000|2024-07-25 08:40:00|2690.9|2689.7|2696.7|2695.5|2696.7|2695.5|2690.2|2689|420
1721897100000|2024-07-25 08:45:00|2696.2|2695|2696.7|2695.5|2696.7|2695.5|2694.9|2693.7|227
1721897400000|2024-07-25 08:50:00|2696.2|2695|2700.2|2699|2701.7|2700.5|2695.9|2694.7|459
1721897700000|2024-07-25 08:55:00|2700.4|2699.2|2699.7|2698.5|2702.2|2701|2699.7|2698.5|338
1721898000000|2024-07-25 09:00:00|2700.2|2699|2696.2|2695|2700.2|2699|2696.2|2695|598
1721898300000|2024-07-25 09:05:00|2695.9|2694.7|2701.2|2700|2701.2|2700|2695.2|2694|539
1721898600000|2024-07-25 09:10:00|2700.7|2699.5|2696.2|2695|2701.7|2700.5|2695.7|2694.5|330
1721898900000|2024-07-25 09:15:00|2695.7|2694.5|2693.2|2692|2695.7|2694.5|2693.2|2692|336
1721899200000|2024-07-25 09:20:00|2692.7|2691.5|2688.7|2687.5|2693.2|2692|2688.7|2687.5|379
1721899500000|2024-07-25 09:25:00|2688.9|2687.7|2685.7|2684.5|2688.9|2687.7|2684.2|2683|448
1721899800000|2024-07-25 09:30:00|2685.2|2684|2687.2|2686|2689.2|2688|2685.2|2684|276
1721900100000|2024-07-25 09:35:00|2686.7|2685.5|2683.9|2682.7|2686.7|2685.5|2683.7|2682.5|253
1721900400000|2024-07-25 09:40:00|2684.2|2683|2683.7|2682.5|2685.7|2684.5|2683.2|2682|243
1721900700000|2024-07-25 09:45:00|2683.9|2682.7|2683.7|2682.5|2684.2|2683|2679.9|2678.7|543
1721901000000|2024-07-25 09:50:00|2683.9|2682.7|2681.9|2680.7|2684.4|2683.2|2680.7|2679.5|332
1721901300000|2024-07-25 09:55:00|2681.7|2680.5|2680.7|2679.5|2682.7|2681.5|2679.2|2678|307
1721901600000|2024-07-25 10:00:00|2680.9|2679.7|2679.2|2678|2681.7|2680.5|2678.9|2677.7|223
1721901900000|2024-07-25 10:05:00|2679.7|2678.5|2679.4|2678.2|2680.7|2679.5|2678.7|2677.5|151
1721902200000|2024-07-25 10:10:00|2679.7|2678.5|2678.7|2677.5|2681.2|2680|2678.7|2677.5|156
1721902500000|2024-07-25 10:15:00|2679.2|2678|2677.7|2676.5|2679.7|2678.5|2675.7|2674.5|140
1721902800000|2024-07-25 10:20:00|2677.4|2676.2|2680.7|2679.5|2681.2|2680|2677.4|2676.2|121
1721903100000|2024-07-25 10:25:00|2681.2|2680|2681.2|2680|2682.7|2681.5|2680.7|2679.5|156
1721903400000|2024-07-25 10:30:00|2680.9|2679.7|2681.2|2680|2682.2|2681|2680.4|2679.2|159
1721903700000|2024-07-25 10:35:00|2680.7|2679.5|2676.7|2675.5|2681.2|2680|2676.2|2675|184
1721904000000|2024-07-25 10:40:00|2677.2|2676|2676.2|2675|2678.2|2677|2675.4|2674.2|115
1721904300000|2024-07-25 10:45:00|2676.7|2675.5|2675.7|2674.5|2678.2|2677|2675.2|2674|229
1721904600000|2024-07-25 10:50:00|2675.4|2674.2|2676.7|2675.5|2676.7|2675.5|2674.7|2673.5|104
1721904900000|2024-07-25 10:55:00|2676.2|2675|2679.2|2678|2679.2|2678|2676.2|2675|228
1721905200000|2024-07-25 11:00:00|2679.4|2678.2|2681.7|2680.5|2682.7|2681.5|2679.2|2678|166
1721905500000|2024-07-25 11:05:00|2681.4|2680.2|2684.2|2683|2685.2|2684|2681.2|2680|171
1721905800000|2024-07-25 11:10:00|2683.7|2682.5|2685.2|2684|2686.7|2685.5|2683.7|2682.5|164
1721906100000|2024-07-25 11:15:00|2684.9|2683.7|2686.7|2685.5|2686.7|2685.5|2684.7|2683.5|161
1721906400000|2024-07-25 11:20:00|2686.4|2685.2|2684.2|2683|2686.7|2685.5|2684.2|2683|139
1721906700000|2024-07-25 11:25:00|2684.4|2683.2|2683.7|2682.5|2685.2|2684|2683.7|2682.5|158
1721907000000|2024-07-25 11:30:00|2683.4|2682.2|2684.7|2683.5|2684.7|2683.5|2682.7|2681.5|79
1721907300000|2024-07-25 11:35:00|2684.9|2683.7|2683.7|2682.5|2685.2|2684|2682.2|2681|149
1721907600000|2024-07-25 11:40:00|2683.9|2682.7|2685.7|2684.5|2685.7|2684.5|2683.9|2682.7|175
1721907900000|2024-07-25 11:45:00|2685.9|2684.7|2684.2|2683|2687.2|2686|2683.2|2682|236
1721908200000|2024-07-25 11:50:00|2683.9|2682.7|2683.2|2682|2684.2|2683|2682.2|2681|258
1721908500000|2024-07-25 11:55:00|2682.9|2681.7|2682.7|2681.5|2683.2|2682|2681.2|2680|509
1721908800000|2024-07-25 12:00:00|2682.4|2681.2|2684.2|2683|2684.7|2683.5|2682.4|2681.2|246
1721909100000|2024-07-25 12:05:00|2683.9|2682.7|2683.7|2682.5|2684.2|2683|2683.2|2682|104
1721909400000|2024-07-25 12:10:00|2683.4|2682.2|2682.2|2681|2683.7|2682.5|2681.4|2680.2|405
1721909700000|2024-07-25 12:15:00|2682.7|2681.5|2682.2|2681|2682.9|2681.7|2681.2|2680|332
1721910000000|2024-07-25 12:20:00|2681.7|2680.5|2680.2|2679|2682.2|2681|2679.7|2678.5|286
1721910300000|2024-07-25 12:25:00|2680.4|2679.2|2679.7|2678.5|2680.4|2679.2|2678.2|2677|179
1721910600000|2024-07-25 12:30:00|2680.4|2679.2|2689.7|2688.5|2691.7|2690.5|2678.4|2677.2|482
1721910900000|2024-07-25 12:35:00|2689.9|2688.7|2692.4|2691.2|2694.7|2693.5|2689.9|2688.7|242
1721911200000|2024-07-25 12:40:00|2692.7|2691.5|2691.7|2690.5|2694.9|2693.7|2691.4|2690.2|192
1721911500000|2024-07-25 12:45:00|2692.2|2691|2694.9|2693.7|2695.7|2694.5|2692.2|2691|99
1721911800000|2024-07-25 12:50:00|2695.2|2694|2697.7|2696.5|2697.7|2696.5|2694.2|2693|127
1721912100000|2024-07-25 12:55:00|2697.9|2696.7|2700.9|2699.7|2701.4|2700.2|2697.7|2696.5|222
1721912400000|2024-07-25 13:00:00|2700.7|2699.5|2698.9|2697.7|2700.7|2699.5|2697.4|2696.2|210
1721912700000|2024-07-25 13:05:00|2698.7|2697.5|2702.4|2701.2|2703.7|2702.5|2697.7|2696.5|623
1721913000000|2024-07-25 13:10:00|2702.7|2701.5|2701.9|2700.7|2703.2|2702|2700.7|2699.5|319
1721913300000|2024-07-25 13:15:00|2701.7|2700.5|2702.2|2701|2703.7|2702.5|2700.7|2699.5|751
1721913600000|2024-07-25 13:20:00|2702.4|2701.2|2703.7|2702.5|2704.2|2703|2702.2|2701|445
1721913900000|2024-07-25 13:25:00|2703.2|2702|2702.7|2701.5|2703.2|2702|2701.7|2700.5|391
1721914200000|2024-07-25 13:30:00|2702.9|2701.7|2696.4|2695.2|2703.2|2702|2694.7|2693.5|966
1721914500000|2024-07-25 13:35:00|2696.7|2695.5|2695.7|2694.5|2697.2|2696|2693.7|2692.5|485
1721914800000|2024-07-25 13:40:00|2696.2|2695|2700.2|2699|2701.2|2700|2694.7|2693.5|389
1721915100000|2024-07-25 13:45:00|2699.7|2698.5|2699.4|2698.2|2701.7|2700.5|2696.2|2695|414
1721915400000|2024-07-25 13:50:00|2699.7|2698.5|2700.2|2699|2701.2|2700|2697.7|2696.5|355
1721915700000|2024-07-25 13:55:00|2699.9|2698.7|2692.7|2691.5|2700.2|2699|2690.4|2689.2|590
1721916000000|2024-07-25 14:00:00|2693.2|2692|2685.2|2684|2693.7|2692.5|2684.4|2683.2|627
1721916300000|2024-07-25 14:05:00|2685.7|2684.5|2681.2|2680|2688.2|2687|2680.7|2679.5|516
1721916600000|2024-07-25 14:10:00|2681.7|2680.5|2680.7|2679.5|2682.7|2681.5|2677.2|2676|557
1721916900000|2024-07-25 14:15:00|2680.4|2679.2|2686.7|2685.5|2687.4|2686.2|2680.2|2679|590
1721917200000|2024-07-25 14:20:00|2686.4|2685.2|2692.7|2691.5|2692.7|2691.5|2685.7|2684.5|614
1721917500000|2024-07-25 14:25:00|2692.2|2691|2695.4|2694.2|2696.2|2695|2690.4|2689.2|193
1721917800000|2024-07-25 14:30:00|2695.2|2694|2696.7|2695.5|2697.2|2696|2693.7|2692.5|333
1721918100000|2024-07-25 14:35:00|2696.9|2695.7|2697.7|2696.5|2699.7|2698.5|2695.2|2694|208
1721918400000|2024-07-25 14:40:00|2697.4|2696.2|2700.7|2699.5|2700.9|2699.7|2694.2|2693|395
1721918700000|2024-07-25 14:45:00|2700.2|2699|2700.7|2699.5|2701.2|2700|2697.7|2696.5|225
1721919000000|2024-07-25 14:50:00|2700.4|2699.2|2702.2|2701|2703.2|2702|2699.9|2698.7|210
1721919300000|2024-07-25 14:55:00|2701.7|2700.5|2705.2|2704|2705.7|2704.5|2699.7|2698.5|195
1721919600000|2024-07-25 15:00:00|2705.4|2704.2|2704.7|2703.5|2706.2|2705|2703.7|2702.5|226
1721919900000|2024-07-25 15:05:00|2704.4|2703.2|2704.2|2703|2705.2|2704|2702.7|2701.5|176
1721920200000|2024-07-25 15:10:00|2704.7|2703.5|2706.7|2705.5|2708.2|2707|2704.2|2703|170
1721920500000|2024-07-25 15:15:00|2706.4|2705.2|2710.2|2709|2712.2|2711|2706.2|2705|359
1721920800000|2024-07-25 15:20:00|2709.9|2708.7|2709.2|2708|2710.2|2709|2706.7|2705.5|217
1721921100000|2024-07-25 15:25:00|2708.7|2707.5|2709.2|2708|2709.7|2708.5|2707.7|2706.5|140
1721921400000|2024-07-25 15:30:00|2709.7|2708.5|2708.7|2707.5|2710.2|2709|2706.9|2705.7|138
1721921700000|2024-07-25 15:35:00|2708.9|2707.7|2707.2|2706|2708.9|2707.7|2705.2|2704|116
1721922000000|2024-07-25 15:40:00|2706.7|2705.5|2706.7|2705.5|2706.9|2705.7|2704.7|2703.5|97
1721922300000|2024-07-25 15:45:00|2707.2|2706|2706.4|2705.2|2708.2|2707|2706.2|2705|72
1721922600000|2024-07-25 15:50:00|2706.7|2705.5|2710.2|2709|2711.7|2710.5|2706.2|2705|171
1721922900000|2024-07-25 15:55:00|2709.9|2708.7|2712.2|2711|2712.7|2711.5|2707.7|2706.5|50
1721923200000|2024-07-25 16:00:00|2712.7|2711.5|2713.4|2712.2|2714.2|2713|2711.2|2710|165
1721923500000|2024-07-25 16:05:00|2713.2|2712|2711.7|2710.5|2713.2|2712|2709.7|2708.5|115
1721923800000|2024-07-25 16:10:00|2711.9|2710.7|2717.2|2716|2717.7|2716.5|2711.4|2710.2|180
1721924100000|2024-07-25 16:15:00|2716.7|2715.5|2719.7|2718.5|2719.7|2718.5|2716.2|2715|82
1721924400000|2024-07-25 16:20:00|2720.2|2719|2722.7|2721.5|2722.9|2721.7|2719.4|2718.2|131
1721924700000|2024-07-25 16:25:00|2722.9|2721.7|2723.2|2722|2723.7|2722.5|2721.2|2720|58
1721925000000|2024-07-25 16:30:00|2722.9|2721.7|2723.2|2722|2723.7|2722.5|2721.2|2720|49
1721925300000|2024-07-25 16:35:00|2723.7|2722.5|2723.7|2722.5|2724.7|2723.5|2722.7|2721.5|47
1721925600000|2024-07-25 16:40:00|2723.9|2722.7|2723.4|2722.2|2725.2|2724|2722.7|2721.5|67
1721925900000|2024-07-25 16:45:00|2723.7|2722.5|2720.2|2719|2723.7|2722.5|2719.7|2718.5|160
1721926200000|2024-07-25 16:50:00|2719.9|2718.7|2721.7|2720.5|2721.7|2720.5|2718.7|2717.5|143
1721926500000|2024-07-25 16:55:00|2722.2|2721|2722.9|2721.7|2723.4|2722.2|2721.2|2720|77
1721926800000|2024-07-25 17:00:00|2723.2|2722|2722.7|2721.5|2724.7|2723.5|2722.2|2721|110
1721927100000|2024-07-25 17:05:00|2722.2|2721|2725.2|2724|2725.2|2724|2721.7|2720.5|52
1721927400000|2024-07-25 17:10:00|2724.9|2723.7|2723.2|2722|2725.7|2724.5|2722.2|2721|125
1721927700000|2024-07-25 17:15:00|2723.7|2722.5|2720.7|2719.5|2723.7|2722.5|2720.2|2719|98
1721928000000|2024-07-25 17:20:00|2720.4|2719.2|2718.7|2717.5|2721.9|2720.7|2717.7|2716.5|81
1721928300000|2024-07-25 17:25:00|2719.2|2718|2720.2|2719|2721.7|2720.5|2718.9|2717.7|56
1721928600000|2024-07-25 17:30:00|2720.4|2719.2|2719.4|2718.2|2721.2|2720|2718.4|2717.2|81
1721928900000|2024-07-25 17:35:00|2719.2|2718|2719.9|2718.7|2720.2|2719|2718.4|2717.2|64
1721929200000|2024-07-25 17:40:00|2720.2|2719|2720.9|2719.7|2721.2|2720|2719.9|2718.7|30
1721929500000|2024-07-25 17:45:00|2721.2|2720|2719.2|2718|2721.7|2720.5|2717.7|2716.5|61
1721929800000|2024-07-25 17:50:00|2718.9|2717.7|2719.7|2718.5|2720.4|2719.2|2717.7|2716.5|78
1721930100000|2024-07-25 17:55:00|2719.4|2718.2|2721.2|2720|2721.7|2720.5|2719.2|2718|73
1721930400000|2024-07-25 18:00:00|2720.7|2719.5|2719.2|2718|2721.7|2720.5|2718.7|2717.5|82
1721930700000|2024-07-25 18:05:00|2719.4|2718.2|2716.9|2715.7|2719.7|2718.5|2716.7|2715.5|129
1721931000000|2024-07-25 18:10:00|2717.2|2716|2717.2|2716|2717.9|2716.7|2715.7|2714.5|208
1721931300000|2024-07-25 18:15:00|2716.9|2715.7|2718.2|2717|2718.2|2717|2716.7|2715.5|100
1721931600000|2024-07-25 18:20:00|2717.9|2716.7|2715.7|2714.5|2718.2|2717|2715.2|2714|112
1721931900000|2024-07-25 18:25:00|2715.9|2714.7|2718.2|2717|2719.2|2718|2715.9|2714.7|97
1721932200000|2024-07-25 18:30:00|2717.9|2716.7|2719.7|2718.5|2720.2|2719|2717.7|2716.5|57
1721932500000|2024-07-25 18:35:00|2720.2|2719|2718.7|2717.5|2720.2|2719|2717.2|2716|61
1721932800000|2024-07-25 18:40:00|2718.2|2717|2716.2|2715|2718.9|2717.7|2715.2|2714|62
1721933100000|2024-07-25 18:45:00|2715.7|2714.5|2712.7|2711.5|2715.9|2714.7|2712.4|2711.2|142
1721933400000|2024-07-25 18:50:00|2712.9|2711.7|2710.7|2709.5|2713.2|2712|2710.7|2709.5|158
1721933700000|2024-07-25 18:55:00|2710.9|2709.7|2709.7|2708.5|2712.2|2711|2709.7|2708.5|149
1721934000000|2024-07-25 19:00:00|2709.4|2708.2|2711.7|2710.5|2712.7|2711.5|2709.4|2708.2|81
1721934300000|2024-07-25 19:05:00|2711.9|2710.7|2712.2|2711|2713.7|2712.5|2711.2|2710|95
1721934600000|2024-07-25 19:10:00|2711.7|2710.5|2712.7|2711.5|2713.4|2712.2|2711.2|2710|63
1721934900000|2024-07-25 19:15:00|2712.4|2711.2|2713.2|2712|2713.7|2712.5|2711.7|2710.5|115
1721935200000|2024-07-25 19:20:00|2712.7|2711.5|2717.7|2716.5|2718.2|2717|2712.7|2711.5|112
1721935500000|2024-07-25 19:25:00|2718.2|2717|2719.2|2718|2721.2|2720|2717.9|2716.7|84
1721935800000|2024-07-25 19:30:00|2719.7|2718.5|2717.2|2716|2720.2|2719|2716.7|2715.5|197
1721936100000|2024-07-25 19:35:00|2717.4|2716.2|2712.7|2711.5|2717.4|2716.2|2711.2|2710|242
1721936400000|2024-07-25 19:40:00|2712.4|2711.2|2712.2|2711|2713.7|2712.5|2710.2|2709|121
1721936700000|2024-07-25 19:45:00|2711.9|2710.7|2710.7|2709.5|2712.7|2711.5|2707.7|2706.5|256
1721937000000|2024-07-25 19:50:00|2710.2|2709|2703.2|2702|2710.2|2709|2703.2|2702|321
1721937300000|2024-07-25 19:55:00|2702.7|2701.5|2703.2|2702|2704.2|2703|2700.4|2699.2|582
1721937600000|2024-07-25 20:00:00|2702.9|2701.7|2699.7|2698.5|2703.2|2702|2698.2|2697|110
1721937900000|2024-07-25 20:05:00|2699.9|2698.7|2698.7|2697.5|2700.7|2699.5|2697.7|2696.5|63
1721938200000|2024-07-25 20:10:00|2698.2|2697|2699.7|2698.5|2700.4|2699.2|2698.2|2697|16
1721938500000|2024-07-25 20:15:00|2699.2|2698|2697.7|2696.5|2699.2|2698|2697.2|2696|28
1721938800000|2024-07-25 20:20:00|2697.4|2696.2|2698.2|2697|2698.7|2697.5|2696.7|2695.5|19
1721939100000|2024-07-25 20:25:00|2698.4|2697.2|2699.4|2698.2|2699.4|2698.2|2697.9|2696.7|7
1721939400000|2024-07-25 20:30:00|2699.2|2698|2697.2|2696|2699.4|2698.2|2696.7|2695.5|14
1721939700000|2024-07-25 20:35:00|2697.4|2696.2|2697.9|2696.7|2698.2|2697|2696.9|2695.7|15
1721940000000|2024-07-25 20:40:00|2697.7|2696.5|2697.9|2696.7|2698.2|2697|2696.9|2695.7|25
1721940300000|2024-07-25 20:45:00|2698.2|2697|2699.7|2698.5|2699.7|2698.5|2698.2|2697|7
1721940600000|2024-07-25 20:50:00|2699.9|2698.7|2700.2|2698.2|2701.2|2700|2699.9|2698.2|23
1721940900000|2024-07-25 20:55:00|2700.3|2698.3|2701.6|2699.6|2702.1|2700.1|2700.2|2698.2|0
1721941200000|2024-07-25 21:00:00|2701.5|2699.5|2701.4|2699.4|2701.6|2699.6|2701.4|2699.4|2
1721941500000|2024-07-25 21:05:00|2701.3|2699.3|2701.4|2699.4|2701.4|2699.4|2701.2|2699.2|0
1721941800000|2024-07-25 21:10:00|2701.5|2699.5|2701.2|2699.2|2701.5|2699.5|2701.2|2699.2|0
1721942100000|2024-07-25 21:15:00|2701.1|2699.1|2700.9|2698.9|2701.1|2699.1|2700.9|2698.9|0
1721942400000|2024-07-25 21:20:00|2701|2699|2701|2699|2701.1|2699.1|2701|2699|0
1721942700000|2024-07-25 21:25:00|2700.8|2698.8|2700.9|2698.9|2700.9|2698.9|2700.8|2698.8|0
1721943000000|2024-07-25 21:30:00|2700.8|2698.8|2701.1|2699.1|2701.1|2699.1|2700.8|2698.8|0
1721943300000|2024-07-25 21:35:00|2701.2|2699.2|2701.2|2699.2|2701.2|2699.2|2701|2699|0
1721943600000|2024-07-25 21:40:00|2701.3|2699.3|2701.2|2699.2|2701.3|2699.3|2701.2|2699.2|0
1721943900000|2024-07-25 21:45:00|2701.3|2699.3|2701.4|2699.4|2701.4|2699.4|2701.3|2699.3|0
1721944200000|2024-07-25 21:50:00|2701.6|2699.6|2701.5|2699.5|2701.6|2699.6|2701.4|2699.4|0
1721944500000|2024-07-25 21:55:00|2701.4|2699.4|2701.4|2699.4|2701.7|2699.7|2701.3|2699.3|0
1721944800000|2024-07-25 22:00:00|2702.1|2700.1|2708.6|2706.6|2708.9|2706.9|2702.1|2700.1|0
1721945100000|2024-07-25 22:05:00|2708.7|2706.7|2707.1|2705.1|2709.2|2707.2|2706.5|2704.5|0
1721945400000|2024-07-25 22:10:00|2707.3|2705.3|2708.7|2706.7|2708.7|2706.7|2707.1|2705.1|0
1721945700000|2024-07-25 22:15:00|2708.6|2706.6|2708.3|2706.3|2708.9|2706.9|2708|2706|0
1721946000000|2024-07-25 22:20:00|2708.2|2706.2|2707.7|2705.7|2708.7|2706.7|2707.4|2705.4|0
1721946300000|2024-07-25 22:25:00|2707.6|2705.6|2707.1|2705.1|2707.7|2705.7|2707|2705|0
1721946600000|2024-07-25 22:30:00|2707.3|2705.3|2707.7|2705.7|2708.3|2706.3|2707.3|2705.3|0
1721946900000|2024-07-25 22:35:00|2707.5|2705.5|2707|2705|2707.7|2705.7|2707|2705|0
1721947200000|2024-07-25 22:40:00|2706.8|2704.8|2706.5|2704.5|2706.8|2704.8|2706.1|2704.1|0
1721947500000|2024-07-25 22:45:00|2706.4|2704.4|2706.4|2704.4|2707|2705|2706.4|2704.4|0
1721947800000|2024-07-25 22:50:00|2706.6|2704.6|2705.5|2703.5|2706.7|2704.7|2705.5|2703.5|0
1721948100000|2024-07-25 22:55:00|2705.6|2703.6|2705.4|2703.4|2705.9|2703.9|2705.4|2703.4|0
1721948400000|2024-07-25 23:00:00|2705.5|2703.5|2706.1|2704.1|2706.9|2704.9|2704.2|2702.2|0
1721948700000|2024-07-25 23:05:00|2706.2|2704.2|2706.1|2704.1|2706.5|2704.5|2705.7|2703.7|0
1721949000000|2024-07-25 23:10:00|2706.2|2704.2|2706|2704|2706.3|2704.3|2705.7|2703.7|0
1721949300000|2024-07-25 23:15:00|2705.9|2703.9|2706.3|2704.3|2706.5|2704.5|2705.7|2703.7|0
1721949600000|2024-07-25 23:20:00|2706.2|2704.2|2706.2|2704.2|2706.6|2704.6|2705.6|2703.6|0
1721949900000|2024-07-25 23:25:00|2706.3|2704.3|2705.1|2703.1|2706.4|2704.4|2705|2703|0
1721950200000|2024-07-25 23:30:00|2705|2703|2705.6|2703.6|2706.6|2704.6|2704.5|2702.5|0
1721950500000|2024-07-25 23:35:00|2705.5|2703.5|2705.7|2703.7|2706.1|2704.1|2704.9|2702.9|0
1721950800000|2024-07-25 23:40:00|2705.8|2703.8|2708.2|2706.2|2708.2|2706.2|2705.5|2703.5|0
1721951100000|2024-07-25 23:45:00|2708.1|2706.1|2704.4|2703.2|2708.5|2706.5|2704.2|2703|813
1721951400000|2024-07-25 23:50:00|2704.7|2703.5|2708.7|2707.5|2708.7|2707.5|2703.7|2702.5|316
1721951700000|2024-07-25 23:55:00|2708.2|2707|2711.9|2710.7|2712.4|2711.2|2708.2|2707|410
1721952000000|2024-07-26 00:00:00|2711.7|2710.9|2703.7|2702.9|2712|2711.2|2695.5|2694.7|3560
1721952300000|2024-07-26 00:05:00|2704|2703.2|2699.5|2698.7|2707|2706.2|2699.5|2698.7|1516
1721952600000|2024-07-26 00:10:00|2700|2699.2|2707|2706.2|2707|2706.2|2697|2696.2|796
1721952900000|2024-07-26 00:15:00|2707.5|2706.7|2703.7|2702.9|2709|2708.2|2703|2702.2|854
1721953200000|2024-07-26 00:20:00|2703.5|2702.7|2700|2699.2|2704|2703.2|2698.7|2697.9|953
1721953500000|2024-07-26 00:25:00|2699.5|2698.7|2705|2704.2|2706.5|2705.7|2699.2|2698.4|666
1721953800000|2024-07-26 00:30:00|2704.7|2703.9|2704.5|2703.7|2704.7|2703.9|2697.5|2696.7|682
1721954100000|2024-07-26 00:35:00|2704.7|2703.9|2708.5|2707.7|2709.5|2708.7|2704.5|2703.7|610
1721954400000|2024-07-26 00:40:00|2709|2708.2|2715.5|2714.7|2715.5|2714.7|2708.5|2707.7|876
1721954700000|2024-07-26 00:45:00|2715|2714.2|2714.5|2713.7|2719.5|2718.7|2714|2713.2|996
1721955000000|2024-07-26 00:50:00|2714.7|2713.9|2718.5|2717.7|2719.5|2718.7|2710|2709.2|942
1721955300000|2024-07-26 00:55:00|2718.7|2717.9|2719|2718.2|2719|2718.2|2715|2714.2|472
1721955600000|2024-07-26 01:00:00|2719.7|2718.9|2725.5|2724.7|2725.5|2724.7|2719.5|2718.7|845
1721955900000|2024-07-26 01:05:00|2725|2724.2|2725|2724.2|2727|2726.2|2722|2721.2|753
1721956200000|2024-07-26 01:10:00|2724.5|2723.7|2725.7|2724.9|2728.2|2727.4|2723.5|2722.7|735
1721956500000|2024-07-26 01:15:00|2725.5|2724.7|2722|2721.2|2725.7|2724.9|2722|2721.2|727
1721956800000|2024-07-26 01:20:00|2722.2|2721.4|2715.5|2714.7|2722.2|2721.4|2715.5|2714.7|742
1721957100000|2024-07-26 01:25:00|2715.7|2714.9|2717|2716.2|2717.2|2716.4|2711.7|2710.9|565
1721957400000|2024-07-26 01:30:00|2717.5|2716.7|2715.5|2714.7|2717.7|2716.9|2713.2|2712.4|623
1721957700000|2024-07-26 01:35:00|2715|2714.2|2718|2717.2|2718.7|2717.9|2713.5|2712.7|569
1721958000000|2024-07-26 01:40:00|2717.5|2716.7|2717.5|2716.7|2718.5|2717.7|2716|2715.2|404
1721958300000|2024-07-26 01:45:00|2717|2716.2|2719.5|2718.7|2720|2719.2|2715|2714.2|340
1721958600000|2024-07-26 01:50:00|2719|2718.2|2712|2711.2|2719|2718.2|2711.5|2710.7|529
1721958900000|2024-07-26 01:55:00|2711.5|2710.7|2715.5|2714.7|2715.5|2714.7|2710|2709.2|426
1721959200000|2024-07-26 02:00:00|2715|2714.2|2719.5|2718.7|2719.7|2718.9|2715|2714.2|324
1721959500000|2024-07-26 02:05:00|2720|2719.2|2721.7|2720.9|2722.5|2721.7|2718.5|2717.7|518
1721959800000|2024-07-26 02:10:00|2723|2722.2|2724|2723.2|2725.5|2724.7|2722.5|2721.7|637
1721960100000|2024-07-26 02:15:00|2723.5|2722.7|2725.5|2724.7|2726|2725.2|2723|2722.2|415
1721960400000|2024-07-26 02:20:00|2725.2|2724.4|2721.5|2720.7|2727|2726.2|2721|2720.2|409
1721960700000|2024-07-26 02:25:00|2721.2|2720.4|2726.5|2725.7|2727|2726.2|2721|2720.2|448
1721961000000|2024-07-26 02:30:00|2726.2|2725.4|2727.2|2726.4|2728|2727.2|2726|2725.2|227
1721961300000|2024-07-26 02:35:00|2727.5|2726.7|2725.5|2724.7|2727.5|2726.7|2725|2724.2|133
1721961600000|2024-07-26 02:40:00|2724.5|2723.7|2724|2723.2|2725.7|2724.9|2724|2723.2|185
1721961900000|2024-07-26 02:45:00|2723.7|2722.9|2722.5|2721.7|2725|2724.2|2722.5|2721.7|144
1721962200000|2024-07-26 02:50:00|2722.7|2721.9|2723.5|2722.7|2723.7|2722.9|2722.2|2721.4|99
1721962500000|2024-07-26 02:55:00|2723.7|2722.9|2725|2724.2|2725.5|2724.7|2723.7|2722.9|119
1721962800000|2024-07-26 03:00:00|2724.7|2723.9|2726.5|2725.7|2726.7|2725.9|2724.7|2723.9|160
1721963100000|2024-07-26 03:05:00|2727|2726.2|2726.5|2725.7|2728|2727.2|2726.5|2725.7|278
1721963400000|2024-07-26 03:10:00|2727|2726.2|2724.5|2723.7|2727|2726.2|2724|2723.2|184
1721963700000|2024-07-26 03:15:00|2724.7|2723.9|2726|2725.2|2726.5|2725.7|2724.5|2723.7|133
1721964000000|2024-07-26 03:20:00|2726.5|2725.7|2727|2726.2|2727.2|2726.4|2726|2725.2|110
1721964300000|2024-07-26 03:25:00|2726.5|2725.7|2728|2727.2|2728.5|2727.7|2726.5|2725.7|170
1721964600000|2024-07-26 03:30:00|2728.2|2727.4|2726.7|2725.9|2729|2728.2|2725|2724.2|863
1721964900000|2024-07-26 03:35:00|2727|2726.2|2724|2723.2|2727.5|2726.7|2723.2|2722.4|369
1721965200000|2024-07-26 03:40:00|2724.5|2723.7|2726.5|2725.7|2728.5|2727.7|2724.5|2723.7|585
1721965500000|2024-07-26 03:45:00|2726.2|2725.4|2724|2723.2|2727.5|2726.7|2724|2723.2|327
1721965800000|2024-07-26 03:50:00|2723.5|2722.7|2722.5|2721.7|2724|2723.2|2721|2720.2|390
1721966100000|2024-07-26 03:55:00|2723|2722.2|2724.5|2723.7|2725.5|2724.7|2723|2722.2|419
1721966400000|2024-07-26 04:00:00|2724.7|2723.9|2724|2723.2|2725|2724.2|2723|2722.2|237
1721966700000|2024-07-26 04:05:00|2723.5|2722.7|2722.5|2721.7|2723.5|2722.7|2722|2721.2|277
1721967000000|2024-07-26 04:10:00|2722.2|2721.4|2721|2720.2|2722.5|2721.7|2721|2720.2|287
1721967300000|2024-07-26 04:15:00|2721.5|2720.7|2719|2718.2|2721.5|2720.7|2718|2717.2|379
1721967600000|2024-07-26 04:20:00|2718.5|2717.7|2721|2720.2|2721|2720.2|2718.5|2717.7|385
1721967900000|2024-07-26 04:25:00|2720.5|2719.7|2724|2723.2|2724.5|2723.7|2720.5|2719.7|327
1721968200000|2024-07-26 04:30:00|2724.2|2723.4|2723.5|2722.7|2724.5|2723.7|2722.5|2721.7|262
1721968500000|2024-07-26 04:35:00|2723|2722.2|2722.5|2721.7|2724.2|2723.4|2722|2721.2|319
1721968800000|2024-07-26 04:40:00|2722|2721.2|2719.5|2718.7|2723|2722.2|2719.5|2718.7|252
1721969100000|2024-07-26 04:45:00|2720|2719.2|2717.5|2716.7|2720|2719.2|2717.5|2716.7|362
1721969400000|2024-07-26 04:50:00|2717.7|2716.9|2717|2716.2|2718.2|2717.4|2716.5|2715.7|332
1721969700000|2024-07-26 04:55:00|2717.5|2716.7|2717|2716.2|2718.5|2717.7|2716.5|2715.7|333
1721970000000|2024-07-26 05:00:00|2716.5|2715.7|2719|2718.2|2719.5|2718.7|2715.5|2714.7|542
1721970300000|2024-07-26 05:05:00|2718.5|2717.7|2714|2713.2|2719.5|2718.7|2713.5|2712.7|489
1721970600000|2024-07-26 05:10:00|2713.5|2712.7|2715|2714.2|2715.5|2714.7|2713|2712.2|377
1721970900000|2024-07-26 05:15:00|2715.2|2714.4|2717|2716.2|2718.2|2717.4|2715|2714.2|371
1721971200000|2024-07-26 05:20:00|2717.5|2716.7|2718|2717.2|2719|2718.2|2717.5|2716.7|327
1721971500000|2024-07-26 05:25:00|2718.2|2717.4|2718|2717.2|2719.2|2718.4|2717.5|2716.7|313
1721971800000|2024-07-26 05:30:00|2717.5|2716.7|2715.5|2714.7|2717.5|2716.7|2715|2714.2|493
1721972100000|2024-07-26 05:35:00|2715|2714.2|2714|2713.2|2716|2715.2|2713|2712.2|440
1721972400000|2024-07-26 05:40:00|2714.2|2713.4|2712|2711.2|2715.2|2714.4|2712|2711.2|703
1721972700000|2024-07-26 05:45:00|2711.5|2710.7|2709|2708.2|2711.7|2710.9|2707.5|2706.7|915
1721973000000|2024-07-26 05:50:00|2708.5|2707.7|2704|2703.2|2709|2708.2|2703.5|2702.7|1141
1721973300000|2024-07-26 05:55:00|2703.7|2702.9|2703|2702.2|2703.7|2702.9|2699.5|2698.7|4012
1721973600000|2024-07-26 06:00:00|2701.5|2700.7|2699.5|2698.7|2702|2701.2|2697|2696.2|3907
1721973900000|2024-07-26 06:05:00|2699|2698.2|2703.4|2701.4|2705.5|2704.7|2699|2698.2|1530
1721974200000|2024-07-26 06:10:00|2703.5|2701.5|2702|2700|2704.6|2702.6|2700.2|2698.2|3
1721974500000|2024-07-26 06:15:00|2701.8|2699.8|2702.5|2700.5|2703.1|2701.1|2701.8|2699.8|661
1721974800000|2024-07-26 06:20:00|2702.4|2700.4|2702.6|2700.6|2704.2|2702.2|2702.3|2700.3|0
1721975100000|2024-07-26 06:25:00|2702.5|2700.5|2702.2|2700.2|2702.8|2700.8|2701.8|2699.8|0
1721975400000|2024-07-26 06:30:00|2702.1|2700.1|2702.9|2700.9|2702.9|2700.9|2702|2700|0
1721975700000|2024-07-26 06:35:00|2702.7|2700.7|2703.5|2701.5|2703.5|2701.5|2702.2|2700.2|0
1721976000000|2024-07-26 06:40:00|2703.6|2701.6|2704.4|2702.4|2704.4|2702.4|2703.5|2701.5|0
1721976300000|2024-07-26 06:45:00|2704.5|2702.5|2703|2701|2704.8|2702.8|2702.9|2700.9|0
1721976600000|2024-07-26 06:50:00|2702.8|2700.8|2702.1|2700.1|2702.8|2700.8|2701.8|2699.8|0
1721976900000|2024-07-26 06:55:00|2702.3|2700.3|2701.9|2699.9|2702.5|2700.5|2701.5|2699.5|0
1721977200000|2024-07-26 07:00:00|2701.8|2699.8|2704.1|2702.1|2704.9|2702.9|2701.4|2699.4|0
1721977500000|2024-07-26 07:05:00|2704|2702|2704.2|2702.2|2704.8|2702.8|2703.8|2701.8|0
1721977800000|2024-07-26 07:10:00|2704.1|2702.1|2706.2|2704.2|2706.2|2704.2|2703.1|2701.1|0
1721978100000|2024-07-26 07:15:00|2706.1|2704.1|2704.7|2702.7|2708.3|2706.3|2704.6|2702.6|0
1721978400000|2024-07-26 07:20:00|2704.8|2702.8|2706.3|2704.3|2707.5|2705.5|2704.6|2702.6|0
1721978700000|2024-07-26 07:25:00|2706.2|2704.2|2707.8|2705.8|2709|2707|2706.2|2704.2|0
1721979000000|2024-07-26 07:30:00|2707.7|2705.7|2713.2|2712|2713.7|2712.5|2707.2|2705.7|309
1721979300000|2024-07-26 07:35:00|2713.4|2712.2|2711.7|2710.5|2714.4|2713.2|2711.2|2710|108
1721979600000|2024-07-26 07:40:00|2712.7|2711.5|2711.7|2710.5|2714.2|2713|2711.4|2710.2|157
1721979900000|2024-07-26 07:45:00|2712.2|2711|2711.2|2710|2712.7|2711.5|2711.2|2710|273
1721980200000|2024-07-26 07:50:00|2711.4|2710.2|2712.2|2711|2713.2|2712|2711.4|2710.2|117
1721980500000|2024-07-26 07:55:00|2711.9|2710.7|2713.7|2712.5|2714.2|2713|2711.9|2710.7|81
1721980800000|2024-07-26 08:00:00|2713.4|2712.2|2714.7|2713.5|2715.2|2714|2713.2|2712|149
1721981100000|2024-07-26 08:05:00|2714.2|2713|2717.7|2716.5|2717.7|2716.5|2714.2|2713|181
1721981400000|2024-07-26 08:10:00|2718.2|2717|2717.4|2716.2|2718.7|2717.5|2716.2|2715|124
1721981700000|2024-07-26 08:15:00|2717.7|2716.5|2718.7|2717.5|2719.2|2718|2717.2|2716|99
1721982000000|2024-07-26 08:20:00|2718.4|2717.2|2720.4|2719.2|2720.7|2719.5|2718.2|2717|70
1721982300000|2024-07-26 08:25:00|2720.7|2719.5|2722.2|2721|2722.7|2721.5|2720.2|2719|252
1721982600000|2024-07-26 08:30:00|2722.4|2721.2|2722.4|2721.2|2724.9|2723.7|2721.9|2720.7|313
1721982900000|2024-07-26 08:35:00|2722.2|2721|2723.7|2722.5|2724.2|2723|2722.2|2721|111
1721983200000|2024-07-26 08:40:00|2723.4|2722.2|2723.2|2722|2724.7|2723.5|2722.7|2721.5|61
1721983500000|2024-07-26 08:45:00|2723.7|2722.5|2725.2|2724|2725.2|2724|2723.2|2722|109
1721983800000|2024-07-26 08:50:00|2724.9|2723.7|2723.9|2722.7|2725.2|2724|2722.2|2721|235
1721984100000|2024-07-26 08:55:00|2723.7|2722.5|2725.2|2724|2726.7|2725.5|2723.7|2722.5|150
1721984400000|2024-07-26 09:00:00|2725.7|2724.5|2725.2|2724|2726.2|2725|2724.7|2723.5|80
1721984700000|2024-07-26 09:05:00|2724.9|2723.7|2723.7|2722.5|2725.2|2724|2722.7|2721.5|53
1721985000000|2024-07-26 09:10:00|2724.2|2723|2723.7|2722.5|2725.2|2724|2723.2|2722|172
1721985300000|2024-07-26 09:15:00|2723.2|2722|2723.7|2722.5|2724.7|2723.5|2723.2|2722|114
1721985600000|2024-07-26 09:20:00|2723.4|2722.2|2722.7|2721.5|2723.7|2722.5|2721.7|2720.5|59
1721985900000|2024-07-26 09:25:00|2722.4|2721.2|2721.2|2720|2722.7|2721.5|2721.2|2720|46
1721986200000|2024-07-26 09:30:00|2720.7|2719.5|2720.7|2719.5|2721.7|2720.5|2720.2|2719|105
1721986500000|2024-07-26 09:35:00|2720.9|2719.7|2721.7|2720.5|2722.4|2721.2|2720.7|2719.5|58
1721986800000|2024-07-26 09:40:00|2721.2|2720|2719.9|2718.7|2721.7|2720.5|2719.7|2718.5|124
1721987100000|2024-07-26 09:45:00|2720.2|2719|2723.2|2722|2723.2|2722|2720.2|2719|174
1721987400000|2024-07-26 09:50:00|2722.9|2721.7|2724.2|2723|2724.2|2723|2722.4|2721.2|143
1721987700000|2024-07-26 09:55:00|2724.7|2723.5|2723.7|2722.5|2724.7|2723.5|2723.4|2722.2|46
1721988000000|2024-07-26 10:00:00|2723.2|2722|2723.4|2722.2|2724.7|2723.5|2722.2|2721|60
1721988300000|2024-07-26 10:05:00|2723.7|2722.5|2724.2|2723|2724.2|2723|2723.4|2722.2|19
1721988600000|2024-07-26 10:10:00|2724.4|2723.2|2723.2|2722|2724.4|2723.2|2722.9|2721.7|34
1721988900000|2024-07-26 10:15:00|2723.4|2722.2|2724.7|2723.5|2725.7|2724.5|2723.2|2722|164
1721989200000|2024-07-26 10:20:00|2725.2|2724|2724.7|2723.5|2725.2|2724|2724.2|2723|46
1721989500000|2024-07-26 10:25:00|2724.9|2723.7|2725.2|2724|2725.2|2724|2724.7|2723.5|34
1721989800000|2024-07-26 10:30:00|2725.4|2724.2|2727.2|2726|2727.7|2726.5|2725.2|2724|48
1721990100000|2024-07-26 10:35:00|2727.4|2726.2|2727.7|2726.5|2727.7|2726.5|2726.7|2725.5|100
1721990400000|2024-07-26 10:40:00|2727.4|2726.2|2728.7|2727.5|2729.2|2728|2727.2|2726|225
1721990700000|2024-07-26 10:45:00|2729.2|2728|2729.2|2728|2729.4|2728.2|2728.7|2727.5|119
1721991000000|2024-07-26 10:50:00|2729.4|2728.2|2729.7|2728.5|2730.4|2729.2|2729.4|2728.2|58
1721991300000|2024-07-26 10:55:00|2730.2|2729|2729.2|2728|2730.2|2729|2728.9|2727.7|54
1721991600000|2024-07-26 11:00:00|2728.9|2727.7|2727.4|2726.2|2729.2|2728|2726.7|2725.5|46
1721991900000|2024-07-26 11:05:00|2727.7|2726.5|2728.9|2727.7|2728.9|2727.7|2727.7|2726.5|27
1721992200000|2024-07-26 11:10:00|2729.2|2728|2729.7|2728.5|2730.2|2729|2728.2|2727|85
1721992500000|2024-07-26 11:15:00|2729.4|2728.2|2729.7|2728.5|2730.7|2729.5|2729.2|2728|66
1721992800000|2024-07-26 11:20:00|2729.4|2728.2|2729.7|2728.5|2730.2|2729|2729.2|2728|49
1721993100000|2024-07-26 11:25:00|2729.4|2728.2|2730.7|2729.5|2730.7|2729.5|2729.4|2728.2|44
1721993400000|2024-07-26 11:30:00|2730.4|2729.2|2731.2|2730|2731.4|2730.2|2730.2|2729|73
1721993700000|2024-07-26 11:35:00|2730.9|2729.7|2730.4|2729.2|2730.9|2729.7|2730.2|2729|27
1721994000000|2024-07-26 11:40:00|2730.7|2729.5|2731.7|2730.5|2731.7|2730.5|2730.4|2729.2|79
1721994300000|2024-07-26 11:45:00|2732.2|2731|2733.2|2732|2733.2|2732|2731.7|2730.5|157
1721994600000|2024-07-26 11:50:00|2733.7|2732.5|2734.7|2733.5|2734.7|2733.5|2733.7|2732.5|119
1721994900000|2024-07-26 11:55:00|2734.2|2733|2734.2|2733|2734.2|2733|2734.2|2733|40
1721995200000|2024-07-26 12:00:00|2733.7|2732.5|2732.7|2731.5|2733.7|2732.5|2732.7|2731.5|156
1721995500000|2024-07-26 12:05:00|2732.4|2731.2|2732.7|2731.5|2732.7|2731.5|2731.7|2730.5|38
1721995800000|2024-07-26 12:10:00|2733.2|2732|2732.2|2731|2733.2|2732|2732.2|2731|31
1721996100000|2024-07-26 12:15:00|2731.7|2730.5|2733.2|2732|2733.2|2732|2731.7|2730.5|73
1721996400000|2024-07-26 12:20:00|2733.4|2732.2|2734.7|2733.5|2734.7|2733.5|2733.2|2732|74
1721996700000|2024-07-26 12:25:00|2734.4|2733.2|2732.7|2731.5|2734.4|2733.2|2732.2|2731|67
1721997000000|2024-07-26 12:30:00|2732.4|2731.2|2729.2|2728|2733.9|2732.7|2728.7|2727.5|114
1721997300000|2024-07-26 12:35:00|2728.9|2727.7|2728.2|2727|2729.2|2728|2727.2|2726|86
1721997600000|2024-07-26 12:40:00|2728.7|2727.5|2727.9|2726.7|2729.7|2728.5|2725.2|2724|169
1721997900000|2024-07-26 12:45:00|2728.2|2727|2727.7|2726.5|2728.2|2727|2726.7|2725.5|118
1721998200000|2024-07-26 12:50:00|2727.9|2726.7|2729.4|2728.2|2730.2|2729|2727.7|2726.5|53
1721998500000|2024-07-26 12:55:00|2729.2|2728|2728.2|2727|2729.2|2728|2726.9|2725.7|34
1721998800000|2024-07-26 13:00:00|2727.9|2726.7|2725.7|2724.5|2728.2|2727|2725.7|2724.5|45
1721999100000|2024-07-26 13:05:00|2725.9|2724.7|2724.7|2723.5|2726.2|2725|2721.7|2720.5|165
1721999400000|2024-07-26 13:10:00|2724.9|2723.7|2726.2|2725|2727.2|2726|2724.2|2723|56
1721999700000|2024-07-26 13:15:00|2726.7|2725.5|2724.2|2723|2726.7|2725.5|2724.2|2723|88
1722000000000|2024-07-26 13:20:00|2723.7|2722.5|2724.7|2723.5|2724.9|2723.7|2723.7|2722.5|25
1722000300000|2024-07-26 13:25:00|2724.9|2723.7|2725.2|2724|2726.7|2725.5|2724.2|2723|46
1722000600000|2024-07-26 13:30:00|2724.7|2723.5|2723.7|2722.5|2724.7|2723.5|2721.7|2720.5|232
1722000900000|2024-07-26 13:35:00|2723.9|2722.7|2724.2|2723|2726.2|2725|2722.7|2721.5|173
1722001200000|2024-07-26 13:40:00|2723.7|2722.5|2724.9|2723.7|2725.2|2724|2721.2|2720|172
1722001500000|2024-07-26 13:45:00|2725.2|2724|2723.2|2722|2726.2|2725|2722.9|2721.7|175
1722001800000|2024-07-26 13:50:00|2723.7|2722.5|2727.4|2726.2|2729.2|2728|2723.7|2722.5|397
1722002100000|2024-07-26 13:55:00|2727.7|2726.5|2727.7|2726.5|2729.2|2728|2727.2|2726|177
1722002400000|2024-07-26 14:00:00|2727.9|2726.7|2730.4|2729.2|2731.2|2730|2727.7|2726.5|224
1722002700000|2024-07-26 14:05:00|2730.2|2729|2725.2|2724|2730.7|2729.5|2724.9|2723.7|137
1722003000000|2024-07-26 14:10:00|2725.4|2724.2|2724.2|2723|2727.7|2726.5|2723.9|2722.7|125
1722003300000|2024-07-26 14:15:00|2723.9|2722.7|2720.7|2719.5|2727.2|2726|2719.9|2718.7|269
1722003600000|2024-07-26 14:20:00|2721.2|2720|2725.2|2724|2725.7|2724.5|2720.7|2719.5|147
1722003900000|2024-07-26 14:25:00|2724.7|2723.5|2725.2|2724|2728.7|2727.5|2724.2|2723|231
1722004200000|2024-07-26 14:30:00|2725.7|2724.5|2721.4|2720.2|2726.2|2725|2720.9|2719.7|209
1722004500000|2024-07-26 14:35:00|2721.7|2720.5|2722.2|2721|2723.7|2722.5|2720.7|2719.5|225
1722004800000|2024-07-26 14:40:00|2722.4|2721.2|2724.7|2723.5|2726.7|2725.5|2722.2|2721|248
1722005100000|2024-07-26 14:45:00|2724.4|2723.2|2724.7|2723.5|2726.2|2725|2722.4|2721.2|244
1722005400000|2024-07-26 14:50:00|2724.4|2723.2|2725.7|2724.5|2726.7|2725.5|2723.7|2722.5|196
1722005700000|2024-07-26 14:55:00|2726.2|2725|2727.7|2726.5|2728.7|2727.5|2724.2|2723|288
1722006000000|2024-07-26 15:00:00|2727.2|2726|2727.7|2726.5|2728.7|2727.5|2726.2|2725|303
1722006300000|2024-07-26 15:05:00|2727.2|2726|2729.4|2728.2|2729.9|2728.7|2727.2|2726|135
1722006600000|2024-07-26 15:10:00|2729.7|2728.5|2729.7|2728.5|2730.2|2729|2727.2|2726|171
1722006900000|2024-07-26 15:15:00|2729.2|2728|2727.2|2726|2729.2|2728|2726.7|2725.5|162
1722007200000|2024-07-26 15:20:00|2727.4|2726.2|2727.9|2726.7|2728.2|2727|2725.9|2724.7|199
1722007500000|2024-07-26 15:25:00|2727.7|2726.5|2726.7|2725.5|2729.2|2728|2726.2|2725|154
1722007800000|2024-07-26 15:30:00|2726.9|2725.7|2728.9|2727.7|2730.7|2729.5|2726.7|2725.5|159
1722008100000|2024-07-26 15:35:00|2728.7|2727.5|2731.7|2730.5|2731.7|2730.5|2728.2|2727|162
1722008400000|2024-07-26 15:40:00|2731.9|2730.7|2732.2|2731|2732.2|2731|2730.2|2729|99
1722008700000|2024-07-26 15:45:00|2732.7|2731.5|2734.4|2733.2|2734.4|2733.2|2731.7|2730.5|142
1722009000000|2024-07-26 15:50:00|2734.2|2733|2734.7|2733.5|2734.7|2733.5|2733.2|2732|70
1722009300000|2024-07-26 15:55:00|2734.2|2733|2736.2|2735|2736.2|2735|2734.2|2733|138
1722009600000|2024-07-26 16:00:00|2736.4|2735.2|2736.7|2735.5|2737.2|2736|2735.7|2734.5|91
1722009900000|2024-07-26 16:05:00|2736.9|2735.7|2737.7|2736.5|2738.2|2737|2736.2|2735|121
1722010200000|2024-07-26 16:10:00|2737.9|2736.7|2735.7|2734.5|2738.2|2737|2734.7|2733.5|151
1722010500000|2024-07-26 16:15:00|2735.9|2734.7|2735.7|2734.5|2736.7|2735.5|2735.7|2734.5|83
1722010800000|2024-07-26 16:20:00|2735.2|2734|2736.2|2735|2736.2|2735|2735.2|2734|84
1722011100000|2024-07-26 16:25:00|2736.7|2735.5|2737.2|2736|2738.2|2737|2736.2|2735|109
1722011400000|2024-07-26 16:30:00|2737.4|2736.2|2737.2|2736|2738.2|2737|2737.2|2736|71
1722011700000|2024-07-26 16:35:00|2736.9|2735.7|2737.9|2736.7|2737.9|2736.7|2736.2|2735|103
1722012000000|2024-07-26 16:40:00|2738.2|2737|2740.2|2739|2740.7|2739.5|2737.7|2736.5|121
1722012300000|2024-07-26 16:45:00|2740.4|2739.2|2739.7|2738.5|2741.2|2740|2739.2|2738|94
1722012600000|2024-07-26 16:50:00|2739.9|2738.7|2740.7|2739.5|2741.2|2740|2739.7|2738.5|90
1722012900000|2024-07-26 16:55:00|2741.2|2740|2742.2|2741|2742.4|2741.2|2740.7|2739.5|205
1722013200000|2024-07-26 17:00:00|2742.7|2741.5|2741.9|2740.7|2743.7|2742.5|2741.7|2740.5|76
1722013500000|2024-07-26 17:05:00|2742.2|2741|2739.2|2738|2742.2|2741|2739.2|2738|60
1722013800000|2024-07-26 17:10:00|2739.7|2738.5|2739.7|2738.5|2740.9|2739.7|2739.4|2738.2|21
1722014100000|2024-07-26 17:15:00|2739.9|2738.7|2738.7|2737.5|2740.2|2739|2738.2|2737|41
1722014400000|2024-07-26 17:20:00|2738.9|2737.7|2738.2|2737|2738.9|2737.7|2737.7|2736.5|63
1722014700000|2024-07-26 17:25:00|2738.4|2737.2|2739.2|2738|2739.7|2738.5|2737.2|2736|146
1722015000000|2024-07-26 17:30:00|2738.9|2737.7|2735.2|2734|2739.2|2738|2734.2|2733|41
1722015300000|2024-07-26 17:35:00|2734.7|2733.5|2730.4|2729.2|2734.7|2733.5|2730.2|2729|142
1722015600000|2024-07-26 17:40:00|2730.7|2729.5|2731.7|2730.5|2732.4|2731.2|2730.4|2729.2|36
1722015900000|2024-07-26 17:45:00|2731.4|2730.2|2732.2|2731|2734.2|2733|2731.2|2730|53
1722016200000|2024-07-26 17:50:00|2731.9|2730.7|2732.9|2731.7|2733.2|2732|2730.7|2729.5|30
1722016500000|2024-07-26 17:55:00|2732.7|2731.5|2731.4|2730.2|2733.2|2732|2731.4|2730.2|132
1722016800000|2024-07-26 18:00:00|2731.7|2730.5|2732.2|2731|2733.4|2732.2|2731.2|2730|75
1722017100000|2024-07-26 18:05:00|2731.9|2730.7|2734.2|2733|2734.2|2733|2731.7|2730.5|29
1722017400000|2024-07-26 18:10:00|2734.4|2733.2|2734.2|2733|2735.7|2734.5|2734.2|2733|31
1722017700000|2024-07-26 18:15:00|2734.7|2733.5|2733.2|2732|2735.2|2734|2732.9|2731.7|32
1722018000000|2024-07-26 18:20:00|2733.7|2732.5|2735.7|2734.5|2735.9|2734.7|2733.2|2732|11
1722018300000|2024-07-26 18:25:00|2735.4|2734.2|2735.2|2734|2736.4|2735.2|2734.9|2733.7|10
1722018600000|2024-07-26 18:30:00|2734.9|2733.7|2735.2|2734|2735.4|2734.2|2734.2|2733|12
1722018900000|2024-07-26 18:35:00|2735.4|2734.2|2735.7|2734.5|2735.9|2734.7|2734.7|2733.5|16
1722019200000|2024-07-26 18:40:00|2735.9|2734.7|2735.2|2734|2735.9|2734.7|2731.7|2730.5|97
1722019500000|2024-07-26 18:45:00|2735.4|2734.2|2736.9|2735.7|2737.2|2736|2734.2|2733|122
1722019800000|2024-07-26 18:50:00|2737.2|2736|2733.7|2732.5|2737.2|2736|2733.7|2732.5|94
1722020100000|2024-07-26 18:55:00|2733.9|2732.7|2732.7|2731.5|2735.2|2734|2732.7|2731.5|70
1722020400000|2024-07-26 19:00:00|2732.9|2731.7|2731.2|2730|2733.2|2732|2730.7|2729.5|197
1722020700000|2024-07-26 19:05:00|2730.7|2729.5|2733.7|2732.5|2733.7|2732.5|2730.2|2729|55
1722021000000|2024-07-26 19:10:00|2733.4|2732.2|2734.2|2733|2735.2|2734|2732.7|2731.5|23
1722021300000|2024-07-26 19:15:00|2733.9|2732.7|2734.2|2733|2734.2|2733|2732.7|2731.5|26
1722021600000|2024-07-26 19:20:00|2733.7|2732.5|2735.7|2734.5|2735.7|2734.5|2733.7|2732.5|19
1722021900000|2024-07-26 19:25:00|2736.2|2735|2736.4|2735.2|2737.2|2736|2735.4|2734.2|21
1722022200000|2024-07-26 19:30:00|2736.2|2735|2731.7|2730.5|2736.2|2735|2731.2|2730|68
1722022500000|2024-07-26 19:35:00|2731.4|2730.2|2732.7|2731.5|2732.7|2731.5|2731.4|2730.2|40
1722022800000|2024-07-26 19:40:00|2732.9|2731.7|2734.7|2733.5|2734.7|2733.5|2732.2|2731|59
1722023100000|2024-07-26 19:45:00|2734.4|2733.2|2734.7|2733.5|2735.2|2734|2733.4|2732.2|75
1722023400000|2024-07-26 19:50:00|2734.4|2733.2|2732.2|2731|2735.7|2734.5|2731.7|2730.5|95
1722023700000|2024-07-26 19:55:00|2731.9|2730.7|2737.2|2736|2737.2|2736|2731.2|2730|202
1722024000000|2024-07-26 20:00:00|2736.9|2735.7|2734.7|2733.5|2736.9|2735.7|2734.7|2733.5|22
1722024300000|2024-07-26 20:05:00|2734.9|2733.7|2735.2|2734|2735.7|2734.5|2734.7|2733.5|39
1722024600000|2024-07-26 20:10:00|2735.7|2734.5|2735.2|2734|2735.7|2734.5|2735.2|2734|23
1722024900000|2024-07-26 20:15:00|2734.9|2733.7|2734.7|2733.5|2734.9|2733.7|2734.7|2733.5|1
1722025200000|2024-07-26 20:20:00|2735.2|2734|2735.4|2734.2|2735.4|2734.2|2735.2|2734|8
1722025500000|2024-07-26 20:25:00|2735.2|2734|2735.7|2734.5|2735.7|2734.5|2735.2|2734|0
1722025800000|2024-07-26 20:30:00|2735.4|2734.2|2735.7|2734.5|2735.7|2734.5|2735.4|2734.2|5
1722026100000|2024-07-26 20:35:00|2736.2|2735|2735.7|2734.5|2736.2|2735|2735.7|2734.5|4
1722026400000|2024-07-26 20:40:00|2735.4|2734.2|2735.7|2734.5|2735.7|2734.5|2735.2|2734|4
1722026700000|2024-07-26 20:45:00|2735.4|2734.2|2736.2|2735|2736.2|2735|2735.4|2734.2|20
1722027000000|2024-07-26 20:50:00|2735.7|2734.5|2734.4|2732.4|2736.7|2735.5|2734.4|2732.4|11
1722027300000|2024-07-26 20:55:00|2734.3|2732.3|2733.3|2731.3|2734.4|2732.4|2732.6|2730.6|0
1721779500000|2024-07-24 00:05:00|2825.5|2824.7|2820.5|2819.7|2825.7|2824.9|2818.5|2817.7|1321
1721779800000|2024-07-24 00:10:00|2821|2820.2|2824.7|2823.9|2826|2825.2|2819.5|2818.7|965
1721780100000|2024-07-24 00:15:00|2825|2824.2|2821|2820.2|2826|2825.2|2818.5|2817.7|945
1721780400000|2024-07-24 00:20:00|2821.2|2820.4|2822.5|2821.7|2826|2825.2|2821|2820.2|609
1721780700000|2024-07-24 00:25:00|2822|2821.2|2820|2819.2|2825.5|2824.7|2819|2818.2|752
1721781000000|2024-07-24 00:30:00|2820.5|2819.7|2817|2816.2|2821|2820.2|2816|2815.2|780
1721781300000|2024-07-24 00:35:00|2817.5|2816.7|2822.5|2821.7|2822.5|2821.7|2817|2816.2|628
1721781600000|2024-07-24 00:40:00|2823|2822.2|2827.5|2826.7|2827.5|2826.7|2823|2822.2|413
1721781900000|2024-07-24 00:45:00|2828|2827.2|2827|2826.2|2831|2830.2|2827|2826.2|395
1721782200000|2024-07-24 00:50:00|2827.2|2826.4|2824.7|2823.9|2828.2|2827.4|2824|2823.2|365
1721782500000|2024-07-24 00:55:00|2824.5|2823.7|2827.5|2826.7|2828|2827.2|2823.5|2822.7|269
1721782800000|2024-07-24 01:00:00|2828|2827.2|2826|2825.2|2829.5|2828.7|2825|2824.2|220
1721783100000|2024-07-24 01:05:00|2826.5|2825.7|2825|2824.2|2828.5|2827.7|2824.7|2823.9|302
1721783400000|2024-07-24 01:10:00|2825.5|2824.7|2825|2824.2|2826.5|2825.7|2821.5|2820.7|431
1721783700000|2024-07-24 01:15:00|2825.5|2824.7|2828.5|2827.7|2828.5|2827.7|2825.5|2824.7|468
1721784000000|2024-07-24 01:20:00|2828.7|2827.9|2824|2823.2|2829.7|2828.9|2824|2823.2|368
1721784300000|2024-07-24 01:25:00|2823.5|2822.7|2825|2824.2|2825.2|2824.4|2822|2821.2|415
1721784600000|2024-07-24 01:30:00|2825.5|2824.7|2826.7|2825.9|2827.2|2826.4|2822.5|2821.7|421
1721784900000|2024-07-24 01:35:00|2827|2826.2|2827.2|2826.4|2828|2827.2|2826|2825.2|227
1721785200000|2024-07-24 01:40:00|2827.5|2826.7|2824.5|2823.7|2827.7|2826.9|2824|2823.2|321
1721785500000|2024-07-24 01:45:00|2825|2824.2|2821.5|2820.7|2825|2824.2|2821.5|2820.7|257
1721785800000|2024-07-24 01:50:00|2822|2821.2|2822|2821.2|2823|2822.2|2820.5|2819.7|342
1721786100000|2024-07-24 01:55:00|2822.2|2821.4|2823.2|2822.4|2824.5|2823.7|2822|2821.2|181
1721786400000|2024-07-24 02:00:00|2823|2822.2|2823.5|2822.7|2825|2824.2|2823|2822.2|194
1721786700000|2024-07-24 02:05:00|2823.7|2822.9|2823|2822.2|2825|2824.2|2822.5|2821.7|236
1721787000000|2024-07-24 02:10:00|2823.5|2822.7|2822|2821.2|2823.5|2822.7|2821.5|2820.7|262
1721787300000|2024-07-24 02:15:00|2822.2|2821.4|2820.5|2819.7|2822.5|2821.7|2820.5|2819.7|308
1721787600000|2024-07-24 02:20:00|2821|2820.2|2820.5|2819.7|2821.5|2820.7|2819|2818.2|222
1721787900000|2024-07-24 02:25:00|2821|2820.2|2823.7|2822.9|2824|2823.2|2821|2820.2|249
1721788200000|2024-07-24 02:30:00|2824|2823.2|2822.5|2821.7|2824.7|2823.9|2822.5|2821.7|128
1721788500000|2024-07-24 02:35:00|2823|2822.2|2823|2822.2|2824.2|2823.4|2823|2822.2|66
1721788800000|2024-07-24 02:40:00|2822.7|2821.9|2821|2820.2|2823|2822.2|2820.7|2819.9|63
1721789100000|2024-07-24 02:45:00|2820.7|2819.9|2822|2821.2|2822.5|2821.7|2819.5|2818.7|154
1721789400000|2024-07-24 02:50:00|2821.2|2820.4|2820.5|2819.7|2821.5|2820.7|2820|2819.2|62
1721789700000|2024-07-24 02:55:00|2820.2|2819.4|2819.5|2818.7|2821|2820.2|2819.5|2818.7|85
1721790000000|2024-07-24 03:00:00|2819.7|2818.9|2818.7|2817.9|2820.7|2819.9|2818.5|2817.7|204
1721790300000|2024-07-24 03:05:00|2818.5|2817.7|2819|2818.2|2820.2|2819.4|2818|2817.2|67
1721790600000|2024-07-24 03:10:00|2819.2|2818.4|2819|2818.2|2819.2|2818.4|2818.5|2817.7|27
1721790900000|2024-07-24 03:15:00|2818.5|2817.7|2820|2819.2|2820.2|2819.4|2818.5|2817.7|69
1721791200000|2024-07-24 03:20:00|2819.7|2818.9|2817.5|2816.7|2820.7|2819.9|2817.5|2816.7|142
1721791500000|2024-07-24 03:25:00|2818|2817.2|2819|2818.2|2819.2|2818.4|2818|2817.2|138
1721791800000|2024-07-24 03:30:00|2818.7|2817.9|2819.5|2818.7|2820|2819.2|2817.7|2816.9|687
1721792100000|2024-07-24 03:35:00|2819.7|2818.9|2817|2816.2|2820|2819.2|2817|2816.2|242
1721792400000|2024-07-24 03:40:00|2817.5|2816.7|2814.5|2813.7|2817.5|2816.7|2814.5|2813.7|410
1721792700000|2024-07-24 03:45:00|2814.7|2813.9|2814|2813.2|2815.5|2814.7|2812.7|2811.9|680
1721793000000|2024-07-24 03:50:00|2814.5|2813.7|2811.5|2810.7|2815.5|2814.7|2811.5|2810.7|461
1721793300000|2024-07-24 03:55:00|2811|2810.2|2812.5|2811.7|2813.5|2812.7|2811|2810.2|322
1721793600000|2024-07-24 04:00:00|2812|2811.2|2810|2809.2|2812.5|2811.7|2810|2809.2|698
1721793900000|2024-07-24 04:05:00|2809.7|2808.9|2804.5|2803.7|2809.7|2808.9|2804.5|2803.7|1014
1721794200000|2024-07-24 04:10:00|2805|2804.2|2804.2|2803.4|2805.5|2804.7|2802.5|2801.7|802
1721794500000|2024-07-24 04:15:00|2804.5|2803.7|2801|2800.2|2805.5|2804.7|2800.5|2799.7|658
1721794800000|2024-07-24 04:20:00|2800.5|2799.7|2803.7|2802.9|2804|2803.2|2799.5|2798.7|938
1721795100000|2024-07-24 04:25:00|2803.5|2802.7|2802|2801.2|2804|2803.2|2801|2800.2|412
1721795400000|2024-07-24 04:30:00|2802.5|2801.7|2800|2799.2|2803|2802.2|2799.5|2798.7|454
1721795700000|2024-07-24 04:35:00|2800.2|2799.4|2798.5|2797.7|2801|2800.2|2798|2797.2|432
1721796000000|2024-07-24 04:40:00|2798.2|2797.4|2799.5|2798.7|2799.5|2798.7|2797.5|2796.7|549
1721796300000|2024-07-24 04:45:00|2799|2798.2|2804|2803.2|2804|2803.2|2799|2798.2|784
1721796600000|2024-07-24 04:50:00|2803.7|2802.9|2802.5|2801.7|2803.7|2802.9|2801.7|2800.9|344
1721796900000|2024-07-24 04:55:00|2803|2802.2|2801|2800.2|2803|2802.2|2801|2800.2|287
1721797200000|2024-07-24 05:00:00|2800.5|2799.7|2799.5|2798.7|2802|2801.2|2799.5|2798.7|502
1721797500000|2024-07-24 05:05:00|2800|2799.2|2798.5|2797.7|2800|2799.2|2798|2797.2|583
1721797800000|2024-07-24 05:10:00|2798|2797.2|2799.5|2798.7|2800|2799.2|2798|2797.2|387
1721798100000|2024-07-24 05:15:00|2800|2799.2|2802|2801.2|2802.5|2801.7|2800|2799.2|498
1721798400000|2024-07-24 05:20:00|2801.7|2800.9|2803|2802.2|2805.5|2804.7|2801.5|2800.7|613
1721798700000|2024-07-24 05:25:00|2803.2|2802.4|2801.5|2800.7|2803.5|2802.7|2801|2800.2|429
1721799000000|2024-07-24 05:30:00|2802|2801.2|2803|2802.2|2804|2803.2|2800.5|2799.7|505
1721799300000|2024-07-24 05:35:00|2802.5|2801.7|2799.5|2798.7|2802.5|2801.7|2799.5|2798.7|351
1721799600000|2024-07-24 05:40:00|2799|2798.2|2797.5|2796.7|2800.2|2799.4|2797|2796.2|763
1721799900000|2024-07-24 05:45:00|2797.2|2796.4|2793.2|2792.4|2797.5|2796.7|2793|2792.2|717
1721800200000|2024-07-24 05:50:00|2793.5|2792.7|2794.5|2793.7|2797.5|2796.7|2792|2791.2|870
1721800500000|2024-07-24 05:55:00|2795|2794.2|2793|2792.2|2795|2794.2|2792|2791.2|2339
1721800800000|2024-07-24 06:00:00|2792.5|2791.7|2793|2792.2|2794|2793.2|2790.5|2789.7|2198
1721801100000|2024-07-24 06:05:00|2792.7|2791.9|2795.5|2793.5|2795.8|2794.7|2792.5|2791.7|798
1721801400000|2024-07-24 06:10:00|2795.6|2793.6|2793.4|2791.4|2795.6|2793.6|2792.2|2790.2|4
1721801700000|2024-07-24 06:15:00|2793.3|2791.3|2792.5|2790.5|2793.3|2791.3|2790.9|2788.9|949
1721802000000|2024-07-24 06:20:00|2792.7|2790.7|2793.6|2791.6|2793.7|2791.7|2792.1|2790.1|0
1721802300000|2024-07-24 06:25:00|2793.4|2791.4|2791.2|2789.2|2793.7|2791.7|2791|2789|0
1721802600000|2024-07-24 06:30:00|2790.9|2788.9|2789.4|2787.4|2791.2|2789.2|2788.1|2786.1|0
1721802900000|2024-07-24 06:35:00|2789.2|2787.2|2788.9|2786.9|2789.4|2787.4|2788.2|2786.2|0
1721803200000|2024-07-24 06:40:00|2789|2787|2789|2787|2789.4|2787.4|2788.6|2786.6|0
1721803500000|2024-07-24 06:45:00|2789.3|2787.3|2789.3|2787.3|2790.5|2788.5|2789.1|2787.1|0
1721803800000|2024-07-24 06:50:00|2789.6|2787.6|2788.9|2786.9|2789.6|2787.6|2788.1|2786.1|0
1721804100000|2024-07-24 06:55:00|2788.7|2786.7|2788.6|2786.6|2789.2|2787.2|2787.8|2785.8|0
1721804400000|2024-07-24 07:00:00|2788.5|2786.5|2787.3|2785.3|2789.1|2787.1|2786|2784|0
1721804700000|2024-07-24 07:05:00|2787.2|2785.2|2788.5|2786.5|2788.7|2786.7|2786.9|2784.9|0
1721805000000|2024-07-24 07:10:00|2788.7|2786.7|2789.1|2787.1|2789.8|2787.8|2788.3|2786.3|0
1721805300000|2024-07-24 07:15:00|2789|2787|2789.4|2787.4|2790|2788|2787.9|2785.9|0
1721805600000|2024-07-24 07:20:00|2789.2|2787.2|2788.6|2786.6|2790.2|2788.2|2788|2786|0
1721805900000|2024-07-24 07:25:00|2788.4|2786.4|2787.7|2785.7|2789.1|2787.1|2787|2785|0
1721806200000|2024-07-24 07:30:00|2787.2|2785.2|2789.9|2788.7|2791.4|2790.2|2786.8|2784.8|293
1721806500000|2024-07-24 07:35:00|2789.7|2788.5|2792.2|2791|2792.2|2791|2788.7|2787.5|210
1721806800000|2024-07-24 07:40:00|2792.7|2791.5|2790.2|2789|2792.7|2791.5|2790.2|2789|117
1721807100000|2024-07-24 07:45:00|2790.4|2789.2|2789.2|2788|2790.7|2789.5|2789.2|2788|65
1721807400000|2024-07-24 07:50:00|2788.9|2787.7|2788.2|2787|2790.2|2789|2788.2|2787|150
1721807700000|2024-07-24 07:55:00|2787.7|2786.5|2787.2|2786|2788.7|2787.5|2787.2|2786|141
1721808000000|2024-07-24 08:00:00|2786.9|2785.7|2785.9|2784.7|2787.7|2786.5|2784.7|2783.5|228
1721808300000|2024-07-24 08:05:00|2786.2|2785|2786.7|2785.5|2786.9|2785.7|2785.9|2784.7|77
1721808600000|2024-07-24 08:10:00|2786.4|2785.2|2786.7|2785.5|2787.7|2786.5|2785.7|2784.5|171
1721808900000|2024-07-24 08:15:00|2786.9|2785.7|2783.7|2782.5|2787.4|2786.2|2783.7|2782.5|154
1721809200000|2024-07-24 08:20:00|2783.4|2782.2|2782.7|2781.5|2784.4|2783.2|2782.2|2781|147
1721809500000|2024-07-24 08:25:00|2782.4|2781.2|2782.7|2781.5|2784.2|2783|2782.2|2781|156
1721809800000|2024-07-24 08:30:00|2782.9|2781.7|2782.7|2781.5|2783.7|2782.5|2782.7|2781.5|85
1721810100000|2024-07-24 08:35:00|2782.9|2781.7|2784.2|2783|2784.2|2783|2782.2|2781|39
1721810400000|2024-07-24 08:40:00|2783.7|2782.5|2787.2|2786|2787.7|2786.5|2783.7|2782.5|123
1721810700000|2024-07-24 08:45:00|2787.4|2786.2|2787.9|2786.7|2788.2|2787|2786.7|2785.5|54
1721811000000|2024-07-24 08:50:00|2787.7|2786.5|2787.7|2786.5|2788.7|2787.5|2787.7|2786.5|58
1721811300000|2024-07-24 08:55:00|2787.4|2786.2|2788.4|2787.2|2788.4|2787.2|2786.9|2785.7|24
1721811600000|2024-07-24 09:00:00|2788.7|2787.5|2788.7|2787.5|2788.7|2787.5|2787.2|2786|119
1721811900000|2024-07-24 09:05:00|2788.9|2787.7|2788.9|2787.7|2789.7|2788.5|2788.7|2787.5|93
1721812200000|2024-07-24 09:10:00|2789.2|2788|2788.2|2787|2789.2|2788|2787.7|2786.5|30
1721812500000|2024-07-24 09:15:00|2788.7|2787.5|2785.2|2784|2788.7|2787.5|2785.2|2784|119
1721812800000|2024-07-24 09:20:00|2785.4|2784.2|2786.2|2785|2786.2|2785|2785.4|2784.2|38
1721813100000|2024-07-24 09:25:00|2786.7|2785.5|2785.7|2784.5|2786.7|2785.5|2784.7|2783.5|89
1721813400000|2024-07-24 09:30:00|2785.2|2784|2783.4|2782.2|2786.2|2785|2783.4|2782.2|268
1721813700000|2024-07-24 09:35:00|2783.2|2782|2779.7|2778.5|2785.2|2784|2779.2|2778|564
1721814000000|2024-07-24 09:40:00|2779.9|2778.7|2784.2|2783|2784.2|2783|2776.7|2775.5|721
1721814300000|2024-07-24 09:45:00|2783.9|2782.7|2786.2|2785|2786.7|2785.5|2783.4|2782.2|529
1721814600000|2024-07-24 09:50:00|2786.4|2785.2|2784.7|2783.5|2787.7|2786.5|2784.7|2783.5|599
1721814900000|2024-07-24 09:55:00|2784.2|2783|2786.4|2785.2|2787.2|2786|2784.2|2783|288
1721815200000|2024-07-24 10:00:00|2786.7|2785.5|2786.2|2785|2786.7|2785.5|2785.4|2784.2|31
1721815500000|2024-07-24 10:05:00|2785.9|2784.7|2787.2|2786|2787.4|2786.2|2785.7|2784.5|40
1721815800000|2024-07-24 10:10:00|2787.4|2786.2|2788.9|2787.7|2789.2|2788|2787.2|2786|37
1721816100000|2024-07-24 10:15:00|2789.2|2788|2788.7|2787.5|2789.2|2788|2788.2|2787|17
1721816400000|2024-07-24 10:20:00|2788.4|2787.2|2788.7|2787.5|2789.2|2788|2788.2|2787|71
1721816700000|2024-07-24 10:25:00|2788.9|2787.7|2788.2|2787|2789.7|2788.5|2788.2|2787|55
1721817000000|2024-07-24 10:30:00|2787.9|2786.7|2786.7|2785.5|2788.2|2787|2786.7|2785.5|133
1721817300000|2024-07-24 10:35:00|2786.9|2785.7|2785.4|2784.2|2787.2|2786|2785.4|2784.2|40
1721817600000|2024-07-24 10:40:00|2785.7|2784.5|2784.2|2783|2785.7|2784.5|2784.2|2783|46
1721817900000|2024-07-24 10:45:00|2784.4|2783.2|2783.9|2782.7|2784.7|2783.5|2783.7|2782.5|41
1721818200000|2024-07-24 10:50:00|2784.2|2783|2783.7|2782.5|2784.2|2783|2783.2|2782|26
1721818500000|2024-07-24 10:55:00|2783.2|2782|2783.7|2782.5|2784.2|2783|2783.2|2782|47
1721818800000|2024-07-24 11:00:00|2784.2|2783|2781.7|2780.5|2784.2|2783|2781.2|2780|85
1721819100000|2024-07-24 11:05:00|2781.9|2780.7|2780.7|2779.5|2782.2|2781|2780.7|2779.5|94
1721819400000|2024-07-24 11:10:00|2781.2|2780|2778.7|2777.5|2781.2|2780|2778.7|2777.5|177
1721819700000|2024-07-24 11:15:00|2779.2|2778|2780.7|2779.5|2780.7|2779.5|2779.2|2778|124
1721820000000|2024-07-24 11:20:00|2780.9|2779.7|2781.7|2780.5|2782.2|2781|2780.7|2779.5|85
1721820300000|2024-07-24 11:25:00|2781.4|2780.2|2782.9|2781.7|2783.2|2782|2781.2|2780|26
1721820600000|2024-07-24 11:30:00|2782.7|2781.5|2781.7|2780.5|2783.2|2782|2781.2|2780|32
1721820900000|2024-07-24 11:35:00|2781.9|2780.7|2780.2|2779|2782.2|2781|2780.2|2779|107
1721821200000|2024-07-24 11:40:00|2780.7|2779.5|2779.7|2778.5|2781.2|2780|2779.7|2778.5|86
1721821500000|2024-07-24 11:45:00|2780.2|2779|2779.4|2778.2|2780.7|2779.5|2777.9|2776.7|234
1721821800000|2024-07-24 11:50:00|2779.7|2778.5|2781.2|2780|2781.2|2780|2778.4|2777.2|20
1721822100000|2024-07-24 11:55:00|2780.9|2779.7|2780.2|2779|2780.9|2779.7|2779.7|2778.5|40
1721822400000|2024-07-24 12:00:00|2779.9|2778.7|2779.2|2778|2780.7|2779.5|2778.7|2777.5|38
1721822700000|2024-07-24 12:05:00|2778.9|2777.7|2779.2|2778|2780.2|2779|2778.7|2777.5|23
1721823000000|2024-07-24 12:10:00|2778.7|2777.5|2778.7|2777.5|2778.9|2777.7|2778.2|2777|66
1721823300000|2024-07-24 12:15:00|2778.4|2777.2|2778.2|2777|2778.7|2777.5|2776.7|2775.5|182
1721823600000|2024-07-24 12:20:00|2777.7|2776.5|2777.7|2776.5|2778.9|2777.7|2777.7|2776.5|93
1721823900000|2024-07-24 12:25:00|2777.9|2776.7|2776.7|2775.5|2777.9|2776.7|2776.4|2775.2|72
1721824200000|2024-07-24 12:30:00|2776.9|2775.7|2776.7|2775.5|2778.2|2777|2776.7|2775.5|95
1721824500000|2024-07-24 12:35:00|2776.2|2775|2775.2|2774|2776.2|2775|2774.7|2773.5|146
1721824800000|2024-07-24 12:40:00|2775.7|2774.5|2775.2|2774|2776.7|2775.5|2775.2|2774|122
1721825100000|2024-07-24 12:45:00|2774.7|2773.5|2775.2|2774|2775.2|2774|2773.7|2772.5|347
1721825400000|2024-07-24 12:50:00|2774.9|2773.7|2773.7|2772.5|2775.2|2774|2773.7|2772.5|64
1721825700000|2024-07-24 12:55:00|2773.2|2772|2773.2|2772|2773.9|2772.7|2772.7|2771.5|157
1721826000000|2024-07-24 13:00:00|2772.9|2771.7|2775.2|2774|2775.7|2774.5|2772.9|2771.7|226
1721826300000|2024-07-24 13:05:00|2774.7|2773.5|2772.7|2771.5|2774.7|2773.5|2772.7|2771.5|196
1721826600000|2024-07-24 13:10:00|2773.2|2772|2774.7|2773.5|2774.7|2773.5|2772.7|2771.5|166
1721826900000|2024-07-24 13:15:00|2774.4|2773.2|2773.7|2772.5|2774.7|2773.5|2773.2|2772|174
1721827200000|2024-07-24 13:20:00|2773.9|2772.7|2774.7|2773.5|2775.7|2774.5|2773.7|2772.5|129
1721827500000|2024-07-24 13:25:00|2774.4|2773.2|2774.2|2773|2774.7|2773.5|2773.4|2772.2|77
1721827800000|2024-07-24 13:30:00|2773.7|2772.5|2768.7|2767.5|2775.2|2774|2766.7|2765.5|416
1721828100000|2024-07-24 13:35:00|2768.9|2767.7|2770.2|2769|2771.7|2770.5|2768.7|2767.5|255
1721828400000|2024-07-24 13:40:00|2769.9|2768.7|2770.2|2769|2771.7|2770.5|2769.4|2768.2|184
1721828700000|2024-07-24 13:45:00|2770.4|2769.2|2768.2|2767|2772.2|2771|2767.7|2766.5|346
1721829000000|2024-07-24 13:50:00|2767.7|2766.5|2766.2|2765|2768.7|2767.5|2766.2|2765|206
1721829300000|2024-07-24 13:55:00|2766.4|2765.2|2763.7|2762.5|2766.7|2765.5|2762.7|2761.5|356
1721829600000|2024-07-24 14:00:00|2763.2|2762|2761.2|2760|2763.2|2762|2761.2|2760|364
1721829900000|2024-07-24 14:05:00|2761.4|2760.2|2763.2|2762|2763.2|2762|2760.7|2759.5|343
1721830200000|2024-07-24 14:10:00|2762.9|2761.7|2761.7|2760.5|2763.7|2762.5|2760.7|2759.5|162
1721830500000|2024-07-24 14:15:00|2761.9|2760.7|2760.7|2759.5|2762.2|2761|2758.2|2757|406
1721830800000|2024-07-24 14:20:00|2760.4|2759.2|2758.7|2757.5|2761.2|2760|2758.7|2757.5|301
1721831100000|2024-07-24 14:25:00|2759.2|2758|2759.7|2758.5|2760.2|2759|2758.4|2757.2|331
1721831400000|2024-07-24 14:30:00|2759.4|2758.2|2759.2|2758|2760.2|2759|2759.2|2758|98
1721831700000|2024-07-24 14:35:00|2759.4|2758.2|2757.2|2756|2759.7|2758.5|2757.2|2756|131
1721832000000|2024-07-24 14:40:00|2756.7|2755.5|2755.2|2754|2757.2|2756|2755.2|2754|293
1721832300000|2024-07-24 14:45:00|2754.9|2753.7|2755.2|2754|2755.7|2754.5|2753.2|2752|428
1721832600000|2024-07-24 14:50:00|2755.4|2754.2|2753.2|2752|2755.7|2754.5|2752.9|2751.7|153
1721832900000|2024-07-24 14:55:00|2753.7|2752.5|2758.2|2757|2758.4|2757.2|2753.7|2752.5|183
1721833200000|2024-07-24 15:00:00|2757.7|2756.5|2756.7|2755.5|2759.4|2758.2|2756.7|2755.5|249
1721833500000|2024-07-24 15:05:00|2756.4|2755.2|2755.2|2754|2756.7|2755.5|2754.2|2753|157
1721833800000|2024-07-24 15:10:00|2755.4|2754.2|2755.7|2754.5|2756.2|2755|2754.7|2753.5|83
1721834100000|2024-07-24 15:15:00|2755.9|2754.7|2754.2|2753|2757.2|2756|2754.2|2753|133
1721834400000|2024-07-24 15:20:00|2753.7|2752.5|2751.2|2750|2754.2|2753|2750.7|2749.5|287
1721834700000|2024-07-24 15:25:00|2751.7|2750.5|2751.2|2750|2754.2|2753|2751.2|2750|262
1721835000000|2024-07-24 15:30:00|2751.4|2750.2|2755.7|2754.5|2756.7|2755.5|2751.2|2750|244
1721835300000|2024-07-24 15:35:00|2755.4|2754.2|2755.7|2754.5|2757.4|2756.2|2754.9|2753.7|157
1721835600000|2024-07-24 15:40:00|2755.4|2754.2|2754.9|2753.7|2755.7|2754.5|2753.7|2752.5|104
1721835900000|2024-07-24 15:45:00|2755.2|2754|2754.7|2753.5|2755.2|2754|2754.2|2753|74
1721836200000|2024-07-24 15:50:00|2754.2|2753|2754.4|2753.2|2755.7|2754.5|2754.2|2753|142
1721836500000|2024-07-24 15:55:00|2754.7|2753.5|2752.2|2751|2754.7|2753.5|2752.2|2751|104
1721836800000|2024-07-24 16:00:00|2752.7|2751.5|2752.2|2751|2753.7|2752.5|2752.2|2751|143
1721837100000|2024-07-24 16:05:00|2751.9|2750.7|2751.2|2750|2752.2|2751|2750.2|2749|140
1721837400000|2024-07-24 16:10:00|2751.4|2750.2|2752.7|2751.5|2753.2|2752|2751.2|2750|98
1721837700000|2024-07-24 16:15:00|2752.9|2751.7|2753.7|2752.5|2754.7|2753.5|2752.7|2751.5|83
1721838000000|2024-07-24 16:20:00|2753.4|2752.2|2754.7|2753.5|2754.7|2753.5|2752.2|2751|86
1721838300000|2024-07-24 16:25:00|2754.4|2753.2|2755.2|2754|2755.7|2754.5|2753.9|2752.7|95
1721838600000|2024-07-24 16:30:00|2754.9|2753.7|2754.7|2753.5|2756.2|2755|2753.2|2752|76
1721838900000|2024-07-24 16:35:00|2754.9|2753.7|2753.2|2752|2754.9|2753.7|2752.7|2751.5|55
1721839200000|2024-07-24 16:40:00|2752.9|2751.7|2752.2|2751|2752.9|2751.7|2750.7|2749.5|104
1721839500000|2024-07-24 16:45:00|2751.9|2750.7|2753.7|2752.5|2755.2|2754|2751.7|2750.5|138
1721839800000|2024-07-24 16:50:00|2753.4|2752.2|2753.7|2752.5|2753.9|2752.7|2752.7|2751.5|56
1721840100000|2024-07-24 16:55:00|2753.4|2752.2|2753.2|2752|2754.2|2753|2752.7|2751.5|41
1721840400000|2024-07-24 17:00:00|2752.7|2751.5|2753.2|2752|2753.7|2752.5|2750.9|2749.7|73
1721840700000|2024-07-24 17:05:00|2753.7|2752.5|2756.2|2755|2756.4|2755.2|2753.2|2752|47
1721841000000|2024-07-24 17:10:00|2755.7|2754.5|2755.7|2754.5|2756.7|2755.5|2755.2|2754|105
1721841300000|2024-07-24 17:15:00|2755.2|2754|2757.2|2756|2757.7|2756.5|2755.2|2754|137
1721841600000|2024-07-24 17:20:00|2756.9|2755.7|2757.2|2756|2758.7|2757.5|2756.7|2755.5|178
1721841900000|2024-07-24 17:25:00|2756.9|2755.7|2756.2|2755|2757.7|2756.5|2755.7|2754.5|72
1721842200000|2024-07-24 17:30:00|2755.9|2754.7|2755.9|2754.7|2756.2|2755|2754.2|2753|64
1721842500000|2024-07-24 17:35:00|2756.2|2755|2756.2|2755|2757.2|2756|2755.7|2754.5|39
1721842800000|2024-07-24 17:40:00|2756.4|2755.2|2756.7|2755.5|2757.2|2756|2756.2|2755|45
1721843100000|2024-07-24 17:45:00|2756.9|2755.7|2755.2|2754|2757.2|2756|2755.2|2754|34
1721843400000|2024-07-24 17:50:00|2755.4|2754.2|2754.2|2753|2755.4|2754.2|2754.2|2753|70
1721843700000|2024-07-24 17:55:00|2754.7|2753.5|2753.7|2752.5|2754.9|2753.7|2753.7|2752.5|70
1721844000000|2024-07-24 18:00:00|2753.9|2752.7|2752.7|2751.5|2754.2|2753|2752.7|2751.5|49
1721844300000|2024-07-24 18:05:00|2752.9|2751.7|2753.2|2752|2754.2|2753|2752.9|2751.7|30
1721844600000|2024-07-24 18:10:00|2752.7|2751.5|2753.2|2752|2753.7|2752.5|2752.2|2751|55
1721844900000|2024-07-24 18:15:00|2753.4|2752.2|2751.7|2750.5|2753.7|2752.5|2751.7|2750.5|57
1721845200000|2024-07-24 18:20:00|2751.9|2750.7|2750.7|2749.5|2751.9|2750.7|2750.7|2749.5|98
1721845500000|2024-07-24 18:25:00|2750.9|2749.7|2750.7|2749.5|2751.7|2750.5|2750.4|2749.2|44
1721845800000|2024-07-24 18:30:00|2750.9|2749.7|2750.7|2749.5|2751.2|2750|2750.2|2749|36
1721846100000|2024-07-24 18:35:00|2750.4|2749.2|2750.2|2749|2751.2|2750|2749.7|2748.5|97
1721846400000|2024-07-24 18:40:00|2749.7|2748.5|2747.2|2746|2750.2|2749|2747.2|2746|194
1721846700000|2024-07-24 18:45:00|2747.4|2746.2|2746.7|2745.5|2748.7|2747.5|2746.4|2745.2|142
1721847000000|2024-07-24 18:50:00|2746.9|2745.7|2745.7|2744.5|2746.9|2745.7|2745.2|2744|110
1721847300000|2024-07-24 18:55:00|2746.2|2745|2746.2|2745|2747.2|2746|2745.7|2744.5|64
1721847600000|2024-07-24 19:00:00|2746.7|2745.5|2746.9|2745.7|2747.2|2746|2745.7|2744.5|73
1721847900000|2024-07-24 19:05:00|2747.2|2746|2747.7|2746.5|2748.2|2747|2746.2|2745|125
1721848200000|2024-07-24 19:10:00|2748.2|2747|2748.7|2747.5|2748.7|2747.5|2747.7|2746.5|55
1721848500000|2024-07-24 19:15:00|2749.2|2748|2748.7|2747.5|2749.2|2748|2747.7|2746.5|100
1721848800000|2024-07-24 19:20:00|2748.9|2747.7|2749.2|2748|2750.2|2749|2748.9|2747.7|62
1721849100000|2024-07-24 19:25:00|2748.9|2747.7|2747.7|2746.5|2749.2|2748|2747.4|2746.2|140
1721849400000|2024-07-24 19:30:00|2747.9|2746.7|2749.7|2748.5|2750.2|2749|2746.7|2745.5|175
1721849700000|2024-07-24 19:35:00|2749.4|2748.2|2749.7|2748.5|2750.2|2749|2749.2|2748|57
1721850000000|2024-07-24 19:40:00|2749.9|2748.7|2749.7|2748.5|2751.7|2750.5|2749.4|2748.2|68
1721850300000|2024-07-24 19:45:00|2749.2|2748|2747.7|2746.5|2749.7|2748.5|2746.4|2745.2|402
1721850600000|2024-07-24 19:50:00|2748.2|2747|2744.2|2743|2748.7|2747.5|2743.9|2742.7|122
1721850900000|2024-07-24 19:55:00|2743.9|2742.7|2745.7|2744.5|2745.7|2744.5|2743.7|2742.5|161
1721851200000|2024-07-24 20:00:00|2745.2|2744|2744.7|2743.5|2745.9|2744.7|2743.7|2742.5|114
1721851500000|2024-07-24 20:05:00|2744.9|2743.7|2746.7|2745.5|2747.2|2746|2744.4|2743.2|16
1721851800000|2024-07-24 20:10:00|2746.9|2745.7|2747.2|2746|2747.4|2746.2|2746.2|2745|16
1721852100000|2024-07-24 20:15:00|2746.7|2745.5|2746.4|2745.2|2747.2|2746|2746.2|2745|3
1721852400000|2024-07-24 20:20:00|2746.2|2745|2747.4|2746.2|2747.4|2746.2|2746.2|2745|7
1721852700000|2024-07-24 20:25:00|2747.2|2746|2746.9|2745.7|2747.7|2746.5|2746.7|2745.5|3
1721853000000|2024-07-24 20:30:00|2746.7|2745.5|2746.7|2745.5|2747.2|2746|2746.7|2745.5|4
1721853300000|2024-07-24 20:35:00|2746.4|2745.2|2746.2|2745|2746.7|2745.5|2746.2|2745|2
1721853600000|2024-07-24 20:40:00|2746.4|2745.2|2746.7|2745.5|2746.7|2745.5|2746.4|2745.2|1
1721853900000|2024-07-24 20:45:00|2746.4|2745.2|2746.7|2745.5|2746.7|2745.5|2746.2|2745|8
1721854200000|2024-07-24 20:50:00|2746.4|2745.2|2748.8|2746.8|2748.9|2746.9|2746.2|2745|18
1721854500000|2024-07-24 20:55:00|2748.7|2746.7|2748.1|2746.1|2748.8|2746.8|2747.8|2745.8|0
1721854800000|2024-07-24 21:00:00|2748.2|2746.2|2748.2|2746.2|2748.5|2746.5|2748.2|2746.2|1
1721855100000|2024-07-24 21:05:00|2748.1|2746.1|2748.3|2746.3|2748.3|2746.3|2748.1|2746.1|0
1721855400000|2024-07-24 21:10:00|2748.2|2746.2|2748.1|2746.1|2748.3|2746.3|2748|2746|0
1721855700000|2024-07-24 21:15:00|2748|2746|2748|2746|2748.1|2746.1|2747.9|2745.9|0
1721856000000|2024-07-24 21:20:00|2747.9|2745.9|2747.7|2745.7|2747.9|2745.9|2747.7|2745.7|0
1721856300000|2024-07-24 21:25:00|2747.8|2745.8|2747.8|2745.8|2747.9|2745.9|2747.7|2745.7|0
1721856600000|2024-07-24 21:30:00|2747.9|2745.9|2747.7|2745.7|2747.9|2745.9|2747.6|2745.6|0
1721856900000|2024-07-24 21:35:00|2747.8|2745.8|2747.6|2745.6|2747.8|2745.8|2747.6|2745.6|0
1721857200000|2024-07-24 21:40:00|2747.7|2745.7|2747.6|2745.6|2747.7|2745.7|2747.6|2745.6|0
1721857500000|2024-07-24 21:45:00|2747.5|2745.5|2747.8|2745.8|2747.8|2745.8|2747.5|2745.5|0
1721857800000|2024-07-24 21:50:00|2747.7|2745.7|2747.7|2745.7|2747.8|2745.8|2747.5|2745.5|0
1721858100000|2024-07-24 21:55:00|2747.6|2745.6|2747.9|2745.9|2747.9|2745.9|2747.6|2745.6|0
1721858400000|2024-07-24 22:00:00|2748|2746|2750.7|2748.7|2750.7|2748.7|2747.1|2745.1|0
1721858700000|2024-07-24 22:05:00|2750.6|2748.6|2750.5|2748.5|2751.2|2749.2|2750.4|2748.4|0
1721859000000|2024-07-24 22:10:00|2750.6|2748.6|2751.3|2749.3|2751.3|2749.3|2750|2748|0
1721859300000|2024-07-24 22:15:00|2751.4|2749.4|2754.8|2752.8|2755.2|2753.2|2751.1|2749.1|0
1721859600000|2024-07-24 22:20:00|2754.4|2752.4|2755.1|2753.1|2755.1|2753.1|2754.1|2752.1|0
1721859900000|2024-07-24 22:25:00|2755|2753|2754.7|2752.7|2755.1|2753.1|2754.7|2752.7|0
1721860200000|2024-07-24 22:30:00|2754.8|2752.8|2755|2753|2755|2753|2754.1|2752.1|0
1721860500000|2024-07-24 22:35:00|2755.1|2753.1|2754.6|2752.6|2755.2|2753.2|2754.3|2752.3|0
1721860800000|2024-07-24 22:40:00|2754.5|2752.5|2754.3|2752.3|2754.8|2752.8|2754.3|2752.3|0
1721861100000|2024-07-24 22:45:00|2754.1|2752.1|2753.3|2751.3|2754.1|2752.1|2753|2751|0
1721861400000|2024-07-24 22:50:00|2753.1|2751.1|2752.9|2750.9|2753.3|2751.3|2752.4|2750.4|0
1721861700000|2024-07-24 22:55:00|2752.8|2750.8|2751.9|2749.9|2752.9|2750.9|2751.7|2749.7|0
1721862000000|2024-07-24 23:00:00|2752|2750|2752.6|2750.6|2753.2|2751.2|2752|2750|0
1721862300000|2024-07-24 23:05:00|2752.8|2750.8|2753.6|2751.6|2753.6|2751.6|2752.6|2750.6|0
1721862600000|2024-07-24 23:10:00|2753.7|2751.7|2754|2752|2754|2752|2753.2|2751.2|0
1721862900000|2024-07-24 23:15:00|2754.3|2752.3|2755.4|2753.4|2755.4|2753.4|2754.3|2752.3|0
1721863200000|2024-07-24 23:20:00|2755.2|2753.2|2754.2|2752.2|2755.2|2753.2|2754.2|2752.2|0
1721863500000|2024-07-24 23:25:00|2754|2752|2754.1|2752.1|2754.5|2752.5|2754|2752|0
1721863800000|2024-07-24 23:30:00|2754.3|2752.3|2751.5|2749.5|2754.3|2752.3|2750.5|2748.5|0
1721864100000|2024-07-24 23:35:00|2751.6|2749.6|2752|2750|2752.2|2750.2|2751.2|2749.2|0
1721864400000|2024-07-24 23:40:00|2751.7|2749.7|2753|2751|2753.1|2751.1|2750.5|2748.5|0
1721864700000|2024-07-24 23:45:00|2753.1|2751.1|2743.7|2742.5|2753.1|2751.1|2740.7|2739.5|1223
1721865000000|2024-07-24 23:50:00|2744.2|2743|2747.2|2746|2748.4|2747.2|2744.2|2743|484
1721865300000|2024-07-24 23:55:00|2747.7|2746.5|2745.4|2744.2|2749.9|2748.7|2744.9|2743.7|456
1721865600000|2024-07-25 00:00:00|2745.2|2744.4|2730.5|2729.7|2745.2|2744.4|2727|2726.2|5006
1721865900000|2024-07-25 00:05:00|2730.2|2729.4|2728|2727.2|2735.7|2734.9|2727.5|2726.7|2118
1721866200000|2024-07-25 00:10:00|2728.5|2727.7|2735|2734.2|2735.2|2734.4|2727|2726.2|1265
1721866500000|2024-07-25 00:15:00|2735.5|2734.7|2740|2739.2|2740|2739.2|2731|2730.2|1012
1721866800000|2024-07-25 00:20:00|2739.5|2738.7|2742.5|2741.7|2745|2744.2|2738.2|2737.4|1162
1721867100000|2024-07-25 00:25:00|2743|2742.2|2737|2736.2|2744.5|2743.7|2735.7|2734.9|965
1721867400000|2024-07-25 00:30:00|2736.5|2735.7|2735|2734.2|2737|2736.2|2732|2731.2|892
1721867700000|2024-07-25 00:35:00|2734.5|2733.7|2730.7|2729.9|2735|2734.2|2729.5|2728.7|563
1721868000000|2024-07-25 00:40:00|2731|2730.2|2729|2728.2|2731.5|2730.7|2726.5|2725.7|586
1721868300000|2024-07-25 00:45:00|2729.5|2728.7|2728|2727.2|2732.5|2731.7|2726.5|2725.7|703
1721868600000|2024-07-25 00:50:00|2728.5|2727.7|2727|2726.2|2731.5|2730.7|2726|2725.2|707
1721868900000|2024-07-25 00:55:00|2726.5|2725.7|2729.5|2728.7|2735|2734.2|2726.5|2725.7|745
1721869200000|2024-07-25 01:00:00|2729|2728.2|2728.5|2727.7|2732|2731.2|2728|2727.2|452
1721869500000|2024-07-25 01:05:00|2728.2|2727.4|2726.5|2725.7|2731.2|2730.4|2726.5|2725.7|557
1721869800000|2024-07-25 01:10:00|2726|2725.2|2720.5|2719.7|2727|2726.2|2720.2|2719.4|994
1721870100000|2024-07-25 01:15:00|2720.7|2719.9|2724|2723.2|2725.5|2724.7|2719.5|2718.7|1046
1721870400000|2024-07-25 01:20:00|2723.5|2722.7|2721.5|2720.7|2725.5|2724.7|2721.5|2720.7|615
1721870700000|2024-07-25 01:25:00|2721|2720.2|2716.5|2715.7|2721.5|2720.7|2716|2715.2|844
1721871000000|2024-07-25 01:30:00|2717|2716.2|2717.5|2716.7|2719.5|2718.7|2716.5|2715.7|730
1721871300000|2024-07-25 01:35:00|2717.7|2716.9|2722|2721.2|2724.5|2723.7|2717.7|2716.9|697
1721871600000|2024-07-25 01:40:00|2722.2|2721.4|2718.5|2717.7|2722.2|2721.4|2718.5|2717.7|468
1721871900000|2024-07-25 01:45:00|2719.2|2718.4|2724.5|2723.7|2724.7|2723.9|2719|2718.2|510
1721872200000|2024-07-25 01:50:00|2725|2724.2|2727.5|2726.7|2728.7|2727.9|2724.5|2723.7|717
1721872500000|2024-07-25 01:55:00|2727.7|2726.9|2723|2722.2|2728|2727.2|2722.5|2721.7|605
1721872800000|2024-07-25 02:00:00|2722.5|2721.7|2722|2721.2|2724|2723.2|2721.5|2720.7|656
1721873100000|2024-07-25 02:05:00|2722.5|2721.7|2722.5|2721.7|2723.7|2722.9|2720.5|2719.7|636
1721873400000|2024-07-25 02:10:00|2722|2721.2|2722.7|2721.9|2724|2723.2|2720|2719.2|519
1721873700000|2024-07-25 02:15:00|2723|2722.2|2724|2723.2|2725|2724.2|2722|2721.2|308
1721874000000|2024-07-25 02:20:00|2724.2|2723.4|2731|2730.2|2731.5|2730.7|2724|2723.2|565
1721874300000|2024-07-25 02:25:00|2731.5|2730.7|2733.5|2732.7|2733.5|2732.7|2729|2728.2|799
1721874600000|2024-07-25 02:30:00|2734|2733.2|2729|2728.2|2737.5|2736.7|2729|2728.2|517
1721874900000|2024-07-25 02:35:00|2729.2|2728.4|2726.5|2725.7|2730|2729.2|2726|2725.2|243
1721875200000|2024-07-25 02:40:00|2727|2726.2|2726.5|2725.7|2727.5|2726.7|2725.7|2724.9|265
1721875500000|2024-07-25 02:45:00|2726.7|2725.9|2724.5|2723.7|2728|2727.2|2724|2723.2|178
1721875800000|2024-07-25 02:50:00|2724.7|2723.9|2722.5|2721.7|2726|2725.2|2722.5|2721.7|158
1721876100000|2024-07-25 02:55:00|2722|2721.2|2723|2722.2|2723|2722.2|2719.5|2718.7|353
1721876400000|2024-07-25 03:00:00|2722.5|2721.7|2722|2721.2|2724.5|2723.7|2722|2721.2|144
1721876700000|2024-07-25 03:05:00|2721.7|2720.9|2723|2722.2|2724|2723.2|2721.5|2720.7|194
1721877000000|2024-07-25 03:10:00|2723.2|2722.4|2718.5|2717.7|2723.5|2722.7|2718.5|2717.7|367
1721877300000|2024-07-25 03:15:00|2719|2718.2|2721|2720.2|2722|2721.2|2718.2|2717.4|257
1721877600000|2024-07-25 03:20:00|2720.5|2719.7|2720.2|2719.4|2721.5|2720.7|2719|2718.2|273
1721877900000|2024-07-25 03:25:00|2720|2719.2|2725.5|2724.7|2725.5|2724.7|2719.5|2718.7|528
1721878200000|2024-07-25 03:30:00|2726|2725.2|2722|2721.2|2728|2727.2|2721.2|2720.4|1131
1721878500000|2024-07-25 03:35:00|2722.2|2721.4|2719.5|2718.7|2722.5|2721.7|2717.5|2716.7|774
1721878800000|2024-07-25 03:40:00|2719.7|2718.9|2716.5|2715.7|2720|2719.2|2716.5|2715.7|484
1721879100000|2024-07-25 03:45:00|2716.7|2715.9|2720|2719.2|2722.7|2721.9|2715.5|2714.7|639
1721879400000|2024-07-25 03:50:00|2719.7|2718.9|2717.5|2716.7|2723.5|2722.7|2717.5|2716.7|713
1721879700000|2024-07-25 03:55:00|2717|2716.2|2721.2|2720.4|2722|2721.2|2717|2716.2|621
1721880000000|2024-07-25 04:00:00|2721|2720.2|2727.2|2726.4|2727.5|2726.7|2721|2720.2|842
1721880300000|2024-07-25 04:05:00|2727.5|2726.7|2730|2729.2|2730.5|2729.7|2727.5|2726.7|402
1721880600000|2024-07-25 04:10:00|2730.5|2729.7|2730.5|2729.7|2731.5|2730.7|2728.5|2727.7|324
1721880900000|2024-07-25 04:15:00|2730|2729.2|2725|2724.2|2730|2729.2|2725|2724.2|480
1721881200000|2024-07-25 04:20:00|2724.5|2723.7|2722.5|2721.7|2725.5|2724.7|2722|2721.2|700
1721881500000|2024-07-25 04:25:00|2722|2721.2|2723|2722.2|2723|2722.2|2720.5|2719.7|374
1721881800000|2024-07-25 04:30:00|2724|2723.2|2723|2722.2|2724.5|2723.7|2721|2720.2|460
1721882100000|2024-07-25 04:35:00|2722.7|2721.9|2725|2724.2|2727|2726.2|2722.5|2721.7|654
1721882400000|2024-07-25 04:40:00|2724.5|2723.7|2720.5|2719.7|2725|2724.2|2720|2719.2|582
1721882700000|2024-07-25 04:45:00|2721|2720.2|2718.5|2717.7|2721.5|2720.7|2718.5|2717.7|430
1721883000000|2024-07-25 04:50:00|2718|2717.2|2719.5|2718.7|2720|2719.2|2717|2716.2|399
1721883300000|2024-07-25 04:55:00|2719|2718.2|2717.5|2716.7|2720.2|2719.4|2717.5|2716.7|482
1721883600000|2024-07-25 05:00:00|2717|2716.2|2718|2717.2|2718.5|2717.7|2716|2715.2|524
1721883900000|2024-07-25 05:05:00|2717.5|2716.7|2719.5|2718.7|2720.5|2719.7|2717|2716.2|481
1721884200000|2024-07-25 05:10:00|2719.2|2718.4|2719.5|2718.7|2720|2719.2|2718|2717.2|397
1721884500000|2024-07-25 05:15:00|2719|2718.2|2719|2718.2|2720.5|2719.7|2719|2718.2|376
1721884800000|2024-07-25 05:20:00|2718.5|2717.7|2717.5|2716.7|2719.7|2718.9|2717.5|2716.7|307
1721885100000|2024-07-25 05:25:00|2718|2717.2|2715|2714.2|2718|2717.2|2715|2714.2|533
1721885400000|2024-07-25 05:30:00|2714.5|2713.7|2710|2709.2|2715|2714.2|2710|2709.2|911
1721885700000|2024-07-25 05:35:00|2710.5|2709.7|2715.5|2714.7|2715.5|2714.7|2710|2709.2|1220
1721886000000|2024-07-25 05:40:00|2715|2714.2|2712|2711.2|2716|2715.2|2712|2711.2|910
1721886300000|2024-07-25 05:45:00|2711.5|2710.7|2709.5|2708.7|2712|2711.2|2708|2707.2|1217
1721886600000|2024-07-25 05:50:00|2709|2708.2|2707|2706.2|2710.5|2709.7|2707|2706.2|897
1721886900000|2024-07-25 05:55:00|2707.5|2706.7|2709.5|2708.7|2710|2709.2|2706|2705.2|3454
1721887200000|2024-07-25 06:00:00|2708.5|2707.7|2700.5|2699.7|2709.5|2708.7|2700.5|2699.7|2678
1721887500000|2024-07-25 06:05:00|2701|2700.2|2703.3|2701.3|2703.3|2702.2|2701|2700.2|1451
1721887800000|2024-07-25 06:10:00|2703.5|2701.5|2702.7|2700.7|2704.1|2702.1|2702|2700|2
1721888100000|2024-07-25 06:15:00|2702.9|2700.9|2706.7|2704.7|2706.7|2704.7|2702.7|2700.7|759
1721888400000|2024-07-25 06:20:00|2706.9|2704.9|2708.2|2706.2|2710.4|2708.4|2706.7|2704.7|0
1721888700000|2024-07-25 06:25:00|2708.3|2706.3|2709.8|2707.8|2710.2|2708.2|2708|2706|0
1721889000000|2024-07-25 06:30:00|2709.9|2707.9|2707.6|2705.6|2710|2708|2707.6|2705.6|0
1721889300000|2024-07-25 06:35:00|2708|2706|2710.7|2708.7|2710.7|2708.7|2707.9|2705.9|0
1721889600000|2024-07-25 06:40:00|2710.5|2708.5|2711.4|2709.4|2711.9|2709.9|2710.5|2708.5|0
1721889900000|2024-07-25 06:45:00|2711.2|2709.2|2711.3|2709.3|2711.8|2709.8|2710.8|2708.8|0
1721890200000|2024-07-25 06:50:00|2711.4|2709.4|2711.7|2709.7|2712|2710|2711.1|2709.1|0
1721890500000|2024-07-25 06:55:00|2711.8|2709.8|2710.3|2708.3|2711.8|2709.8|2709.6|2707.6|0
1721890800000|2024-07-25 07:00:00|2710.2|2708.2|2707.2|2705.2|2712|2710|2707.1|2705.1|0
1721891100000|2024-07-25 07:05:00|2707.1|2705.1|2703.9|2701.9|2709|2707|2703.9|2701.9|0
1721891400000|2024-07-25 07:10:00|2704|2702|2705.6|2703.6|2705.6|2703.6|2703.5|2701.5|0
1721891700000|2024-07-25 07:15:00|2705.4|2703.4|2704.6|2702.6|2706.7|2704.7|2704.2|2702.2|0
1721892000000|2024-07-25 07:20:00|2704.5|2702.5|2699.3|2697.3|2704.7|2702.7|2694.7|2692.7|0
1721892300000|2024-07-25 07:25:00|2699.6|2697.6|2700.6|2698.6|2702.6|2700.6|2696|2694|0
1721892600000|2024-07-25 07:30:00|2700.5|2698.5|2698.7|2697.5|2702.7|2701.5|2697.9|2696.7|814
1721892900000|2024-07-25 07:35:00|2699.2|2698|2697.2|2696|2702.2|2701|2697.2|2696|593
1721893200000|2024-07-25 07:40:00|2696.7|2695.5|2691.7|2690.5|2697.2|2696|2691.7|2690.5|509
1721893500000|2024-07-25 07:45:00|2691.2|2690|2691.2|2690|2693.7|2692.5|2690.2|2689|466
1721893800000|2024-07-25 07:50:00|2691.4|2690.2|2689.2|2688|2691.7|2690.5|2688.2|2687|579
1721894100000|2024-07-25 07:55:00|2689.7|2688.5|2689.4|2688.2|2691.7|2690.5|2688.7|2687.5|505
1721894400000|2024-07-25 08:00:00|2689.7|2688.5|2686.4|2685.2|2691.7|2690.5|2686.2|2685|651
1721894700000|2024-07-25 08:05:00|2686.2|2685|2681.7|2680.5|2687.2|2686|2681.4|2680.2|507
1721895000000|2024-07-25 08:10:00|2681.4|2680.2|2679.7|2678.5|2684.2|2683|2679.7|2678.5|451
1721895300000|2024-07-25 08:15:00|2679.4|2678.2|2678.2|2677|2680.4|2679.2|2677.2|2676|360
1721895600000|2024-07-25 08:20:00|2677.9|2676.7|2679.2|2678|2680.4|2679.2|2677.7|2676.5|474
1721895900000|2024-07-25 08:25:00|2678.9|2677.7|2687.7|2686.5|2688.2|2687|2678.9|2677.7|521
1721896200000|2024-07-25 08:30:00|2687.4|2686.2|2693.2|2692|2693.2|2692|2686.7|2685.5|253
1721896500000|2024-07-25 08:35:00|2692.9|2691.7|2691.2|2690|2693.4|2692.2|2689.7|2688.5|904
1721896800000|2024-07-25 08:40:00|2690.9|2689.7|2696.7|2695.5|2696.7|2695.5|2690.2|2689|420
1721897100000|2024-07-25 08:45:00|2696.2|2695|2696.7|2695.5|2696.7|2695.5|2694.9|2693.7|227
1721897400000|2024-07-25 08:50:00|2696.2|2695|2700.2|2699|2701.7|2700.5|2695.9|2694.7|459
1721897700000|2024-07-25 08:55:00|2700.4|2699.2|2699.7|2698.5|2702.2|2701|2699.7|2698.5|338
1721898000000|2024-07-25 09:00:00|2700.2|2699|2696.2|2695|2700.2|2699|2696.2|2695|598
1721898300000|2024-07-25 09:05:00|2695.9|2694.7|2701.2|2700|2701.2|2700|2695.2|2694|539
1721898600000|2024-07-25 09:10:00|2700.7|2699.5|2696.2|2695|2701.7|2700.5|2695.7|2694.5|330
1721898900000|2024-07-25 09:15:00|2695.7|2694.5|2693.2|2692|2695.7|2694.5|2693.2|2692|336
1721899200000|2024-07-25 09:20:00|2692.7|2691.5|2688.7|2687.5|2693.2|2692|2688.7|2687.5|379
1721899500000|2024-07-25 09:25:00|2688.9|2687.7|2685.7|2684.5|2688.9|2687.7|2684.2|2683|448
1721899800000|2024-07-25 09:30:00|2685.2|2684|2687.2|2686|2689.2|2688|2685.2|2684|276
1721900100000|2024-07-25 09:35:00|2686.7|2685.5|2683.9|2682.7|2686.7|2685.5|2683.7|2682.5|253
1721900400000|2024-07-25 09:40:00|2684.2|2683|2683.7|2682.5|2685.7|2684.5|2683.2|2682|243
1721900700000|2024-07-25 09:45:00|2683.9|2682.7|2683.7|2682.5|2684.2|2683|2679.9|2678.7|543
1721901000000|2024-07-25 09:50:00|2683.9|2682.7|2681.9|2680.7|2684.4|2683.2|2680.7|2679.5|332
1721901300000|2024-07-25 09:55:00|2681.7|2680.5|2680.7|2679.5|2682.7|2681.5|2679.2|2678|307
1721901600000|2024-07-25 10:00:00|2680.9|2679.7|2679.2|2678|2681.7|2680.5|2678.9|2677.7|223
1721901900000|2024-07-25 10:05:00|2679.7|2678.5|2679.4|2678.2|2680.7|2679.5|2678.7|2677.5|151
1721902200000|2024-07-25 10:10:00|2679.7|2678.5|2678.7|2677.5|2681.2|2680|2678.7|2677.5|156
1721902500000|2024-07-25 10:15:00|2679.2|2678|2677.7|2676.5|2679.7|2678.5|2675.7|2674.5|140
1721902800000|2024-07-25 10:20:00|2677.4|2676.2|2680.7|2679.5|2681.2|2680|2677.4|2676.2|121
1721903100000|2024-07-25 10:25:00|2681.2|2680|2681.2|2680|2682.7|2681.5|2680.7|2679.5|156
1721903400000|2024-07-25 10:30:00|2680.9|2679.7|2681.2|2680|2682.2|2681|2680.4|2679.2|159
1721903700000|2024-07-25 10:35:00|2680.7|2679.5|2676.7|2675.5|2681.2|2680|2676.2|2675|184
1721904000000|2024-07-25 10:40:00|2677.2|2676|2676.2|2675|2678.2|2677|2675.4|2674.2|115
1721904300000|2024-07-25 10:45:00|2676.7|2675.5|2675.7|2674.5|2678.2|2677|2675.2|2674|229
1721904600000|2024-07-25 10:50:00|2675.4|2674.2|2676.7|2675.5|2676.7|2675.5|2674.7|2673.5|104
1721904900000|2024-07-25 10:55:00|2676.2|2675|2679.2|2678|2679.2|2678|2676.2|2675|228
1721905200000|2024-07-25 11:00:00|2679.4|2678.2|2681.7|2680.5|2682.7|2681.5|2679.2|2678|166
1721905500000|2024-07-25 11:05:00|2681.4|2680.2|2684.2|2683|2685.2|2684|2681.2|2680|171
1721905800000|2024-07-25 11:10:00|2683.7|2682.5|2685.2|2684|2686.7|2685.5|2683.7|2682.5|164
1721906100000|2024-07-25 11:15:00|2684.9|2683.7|2686.7|2685.5|2686.7|2685.5|2684.7|2683.5|161
1721906400000|2024-07-25 11:20:00|2686.4|2685.2|2684.2|2683|2686.7|2685.5|2684.2|2683|139
1721906700000|2024-07-25 11:25:00|2684.4|2683.2|2683.7|2682.5|2685.2|2684|2683.7|2682.5|158
1721907000000|2024-07-25 11:30:00|2683.4|2682.2|2684.7|2683.5|2684.7|2683.5|2682.7|2681.5|79
1721907300000|2024-07-25 11:35:00|2684.9|2683.7|2683.7|2682.5|2685.2|2684|2682.2|2681|149
1721907600000|2024-07-25 11:40:00|2683.9|2682.7|2685.7|2684.5|2685.7|2684.5|2683.9|2682.7|175
1721907900000|2024-07-25 11:45:00|2685.9|2684.7|2684.2|2683|2687.2|2686|2683.2|2682|236
1721908200000|2024-07-25 11:50:00|2683.9|2682.7|2683.2|2682|2684.2|2683|2682.2|2681|258
1721908500000|2024-07-25 11:55:00|2682.9|2681.7|2682.7|2681.5|2683.2|2682|2681.2|2680|509
1721908800000|2024-07-25 12:00:00|2682.4|2681.2|2684.2|2683|2684.7|2683.5|2682.4|2681.2|246
1721909100000|2024-07-25 12:05:00|2683.9|2682.7|2683.7|2682.5|2684.2|2683|2683.2|2682|104
1721909400000|2024-07-25 12:10:00|2683.4|2682.2|2682.2|2681|2683.7|2682.5|2681.4|2680.2|405
1721909700000|2024-07-25 12:15:00|2682.7|2681.5|2682.2|2681|2682.9|2681.7|2681.2|2680|332
1721910000000|2024-07-25 12:20:00|2681.7|2680.5|2680.2|2679|2682.2|2681|2679.7|2678.5|286
1721910300000|2024-07-25 12:25:00|2680.4|2679.2|2679.7|2678.5|2680.4|2679.2|2678.2|2677|179
1721910600000|2024-07-25 12:30:00|2680.4|2679.2|2689.7|2688.5|2691.7|2690.5|2678.4|2677.2|482
1721910900000|2024-07-25 12:35:00|2689.9|2688.7|2692.4|2691.2|2694.7|2693.5|2689.9|2688.7|242
1721911200000|2024-07-25 12:40:00|2692.7|2691.5|2691.7|2690.5|2694.9|2693.7|2691.4|2690.2|192
1721911500000|2024-07-25 12:45:00|2692.2|2691|2694.9|2693.7|2695.7|2694.5|2692.2|2691|99
1721911800000|2024-07-25 12:50:00|2695.2|2694|2697.7|2696.5|2697.7|2696.5|2694.2|2693|127
1721912100000|2024-07-25 12:55:00|2697.9|2696.7|2700.9|2699.7|2701.4|2700.2|2697.7|2696.5|222
1721912400000|2024-07-25 13:00:00|2700.7|2699.5|2698.9|2697.7|2700.7|2699.5|2697.4|2696.2|210
1721912700000|2024-07-25 13:05:00|2698.7|2697.5|2702.4|2701.2|2703.7|2702.5|2697.7|2696.5|623
1721913000000|2024-07-25 13:10:00|2702.7|2701.5|2701.9|2700.7|2703.2|2702|2700.7|2699.5|319
1721913300000|2024-07-25 13:15:00|2701.7|2700.5|2702.2|2701|2703.7|2702.5|2700.7|2699.5|751
1721913600000|2024-07-25 13:20:00|2702.4|2701.2|2703.7|2702.5|2704.2|2703|2702.2|2701|445
1721913900000|2024-07-25 13:25:00|2703.2|2702|2702.7|2701.5|2703.2|2702|2701.7|2700.5|391
1721914200000|2024-07-25 13:30:00|2702.9|2701.7|2696.4|2695.2|2703.2|2702|2694.7|2693.5|966
1721914500000|2024-07-25 13:35:00|2696.7|2695.5|2695.7|2694.5|2697.2|2696|2693.7|2692.5|485
1721914800000|2024-07-25 13:40:00|2696.2|2695|2700.2|2699|2701.2|2700|2694.7|2693.5|389
1721915100000|2024-07-25 13:45:00|2699.7|2698.5|2699.4|2698.2|2701.7|2700.5|2696.2|2695|414
1721915400000|2024-07-25 13:50:00|2699.7|2698.5|2700.2|2699|2701.2|2700|2697.7|2696.5|355
1721915700000|2024-07-25 13:55:00|2699.9|2698.7|2692.7|2691.5|2700.2|2699|2690.4|2689.2|590
1721916000000|2024-07-25 14:00:00|2693.2|2692|2685.2|2684|2693.7|2692.5|2684.4|2683.2|627
1721916300000|2024-07-25 14:05:00|2685.7|2684.5|2681.2|2680|2688.2|2687|2680.7|2679.5|516
1721916600000|2024-07-25 14:10:00|2681.7|2680.5|2680.7|2679.5|2682.7|2681.5|2677.2|2676|557
1721916900000|2024-07-25 14:15:00|2680.4|2679.2|2686.7|2685.5|2687.4|2686.2|2680.2|2679|590
1721917200000|2024-07-25 14:20:00|2686.4|2685.2|2692.7|2691.5|2692.7|2691.5|2685.7|2684.5|614
1721917500000|2024-07-25 14:25:00|2692.2|2691|2695.4|2694.2|2696.2|2695|2690.4|2689.2|193
1721917800000|2024-07-25 14:30:00|2695.2|2694|2696.7|2695.5|2697.2|2696|2693.7|2692.5|333
1721918100000|2024-07-25 14:35:00|2696.9|2695.7|2697.7|2696.5|2699.7|2698.5|2695.2|2694|208
1721918400000|2024-07-25 14:40:00|2697.4|2696.2|2700.7|2699.5|2700.9|2699.7|2694.2|2693|395
1721918700000|2024-07-25 14:45:00|2700.2|2699|2700.7|2699.5|2701.2|2700|2697.7|2696.5|225
1721919000000|2024-07-25 14:50:00|2700.4|2699.2|2702.2|2701|2703.2|2702|2699.9|2698.7|210
1721919300000|2024-07-25 14:55:00|2701.7|2700.5|2705.2|2704|2705.7|2704.5|2699.7|2698.5|195
1721919600000|2024-07-25 15:00:00|2705.4|2704.2|2704.7|2703.5|2706.2|2705|2703.7|2702.5|226
1721919900000|2024-07-25 15:05:00|2704.4|2703.2|2704.2|2703|2705.2|2704|2702.7|2701.5|176
1721920200000|2024-07-25 15:10:00|2704.7|2703.5|2706.7|2705.5|2708.2|2707|2704.2|2703|170
1721920500000|2024-07-25 15:15:00|2706.4|2705.2|2710.2|2709|2712.2|2711|2706.2|2705|359
1721920800000|2024-07-25 15:20:00|2709.9|2708.7|2709.2|2708|2710.2|2709|2706.7|2705.5|217
1721921100000|2024-07-25 15:25:00|2708.7|2707.5|2709.2|2708|2709.7|2708.5|2707.7|2706.5|140
1721921400000|2024-07-25 15:30:00|2709.7|2708.5|2708.7|2707.5|2710.2|2709|2706.9|2705.7|138
1721921700000|2024-07-25 15:35:00|2708.9|2707.7|2707.2|2706|2708.9|2707.7|2705.2|2704|116
1721922000000|2024-07-25 15:40:00|2706.7|2705.5|2706.7|2705.5|2706.9|2705.7|2704.7|2703.5|97
1721922300000|2024-07-25 15:45:00|2707.2|2706|2706.4|2705.2|2708.2|2707|2706.2|2705|72
1721922600000|2024-07-25 15:50:00|2706.7|2705.5|2710.2|2709|2711.7|2710.5|2706.2|2705|171
1721922900000|2024-07-25 15:55:00|2709.9|2708.7|2712.2|2711|2712.7|2711.5|2707.7|2706.5|50
1721923200000|2024-07-25 16:00:00|2712.7|2711.5|2713.4|2712.2|2714.2|2713|2711.2|2710|165
1721923500000|2024-07-25 16:05:00|2713.2|2712|2711.7|2710.5|2713.2|2712|2709.7|2708.5|115
1721923800000|2024-07-25 16:10:00|2711.9|2710.7|2717.2|2716|2717.7|2716.5|2711.4|2710.2|180
1721924100000|2024-07-25 16:15:00|2716.7|2715.5|2719.7|2718.5|2719.7|2718.5|2716.2|2715|82
1721924400000|2024-07-25 16:20:00|2720.2|2719|2722.7|2721.5|2722.9|2721.7|2719.4|2718.2|131
1721924700000|2024-07-25 16:25:00|2722.9|2721.7|2723.2|2722|2723.7|2722.5|2721.2|2720|58
1721925000000|2024-07-25 16:30:00|2722.9|2721.7|2723.2|2722|2723.7|2722.5|2721.2|2720|49
1721925300000|2024-07-25 16:35:00|2723.7|2722.5|2723.7|2722.5|2724.7|2723.5|2722.7|2721.5|47
1721925600000|2024-07-25 16:40:00|2723.9|2722.7|2723.4|2722.2|2725.2|2724|2722.7|2721.5|67
1721925900000|2024-07-25 16:45:00|2723.7|2722.5|2720.2|2719|2723.7|2722.5|2719.7|2718.5|160
1721926200000|2024-07-25 16:50:00|2719.9|2718.7|2721.7|2720.5|2721.7|2720.5|2718.7|2717.5|143
1721926500000|2024-07-25 16:55:00|2722.2|2721|2722.9|2721.7|2723.4|2722.2|2721.2|2720|77
1721926800000|2024-07-25 17:00:00|2723.2|2722|2722.7|2721.5|2724.7|2723.5|2722.2|2721|110
1721927100000|2024-07-25 17:05:00|2722.2|2721|2725.2|2724|2725.2|2724|2721.7|2720.5|52
1721927400000|2024-07-25 17:10:00|2724.9|2723.7|2723.2|2722|2725.7|2724.5|2722.2|2721|125
1721927700000|2024-07-25 17:15:00|2723.7|2722.5|2720.7|2719.5|2723.7|2722.5|2720.2|2719|98
1721928000000|2024-07-25 17:20:00|2720.4|2719.2|2718.7|2717.5|2721.9|2720.7|2717.7|2716.5|81
1721928300000|2024-07-25 17:25:00|2719.2|2718|2720.2|2719|2721.7|2720.5|2718.9|2717.7|56
1721928600000|2024-07-25 17:30:00|2720.4|2719.2|2719.4|2718.2|2721.2|2720|2718.4|2717.2|81
1721928900000|2024-07-25 17:35:00|2719.2|2718|2719.9|2718.7|2720.2|2719|2718.4|2717.2|64
1721929200000|2024-07-25 17:40:00|2720.2|2719|2720.9|2719.7|2721.2|2720|2719.9|2718.7|30
1721929500000|2024-07-25 17:45:00|2721.2|2720|2719.2|2718|2721.7|2720.5|2717.7|2716.5|61
1721929800000|2024-07-25 17:50:00|2718.9|2717.7|2719.7|2718.5|2720.4|2719.2|2717.7|2716.5|78
1721930100000|2024-07-25 17:55:00|2719.4|2718.2|2721.2|2720|2721.7|2720.5|2719.2|2718|73
1721930400000|2024-07-25 18:00:00|2720.7|2719.5|2719.2|2718|2721.7|2720.5|2718.7|2717.5|82
1721930700000|2024-07-25 18:05:00|2719.4|2718.2|2716.9|2715.7|2719.7|2718.5|2716.7|2715.5|129
1721931000000|2024-07-25 18:10:00|2717.2|2716|2717.2|2716|2717.9|2716.7|2715.7|2714.5|208
1721931300000|2024-07-25 18:15:00|2716.9|2715.7|2718.2|2717|2718.2|2717|2716.7|2715.5|100
1721931600000|2024-07-25 18:20:00|2717.9|2716.7|2715.7|2714.5|2718.2|2717|2715.2|2714|112
1721931900000|2024-07-25 18:25:00|2715.9|2714.7|2718.2|2717|2719.2|2718|2715.9|2714.7|97
1721932200000|2024-07-25 18:30:00|2717.9|2716.7|2719.7|2718.5|2720.2|2719|2717.7|2716.5|57
1721932500000|2024-07-25 18:35:00|2720.2|2719|2718.7|2717.5|2720.2|2719|2717.2|2716|61
1721932800000|2024-07-25 18:40:00|2718.2|2717|2716.2|2715|2718.9|2717.7|2715.2|2714|62
1721933100000|2024-07-25 18:45:00|2715.7|2714.5|2712.7|2711.5|2715.9|2714.7|2712.4|2711.2|142
1721933400000|2024-07-25 18:50:00|2712.9|2711.7|2710.7|2709.5|2713.2|2712|2710.7|2709.5|158
1721933700000|2024-07-25 18:55:00|2710.9|2709.7|2709.7|2708.5|2712.2|2711|2709.7|2708.5|149
1721934000000|2024-07-25 19:00:00|2709.4|2708.2|2711.7|2710.5|2712.7|2711.5|2709.4|2708.2|81
1721934300000|2024-07-25 19:05:00|2711.9|2710.7|2712.2|2711|2713.7|2712.5|2711.2|2710|95
1721934600000|2024-07-25 19:10:00|2711.7|2710.5|2712.7|2711.5|2713.4|2712.2|2711.2|2710|63
1721934900000|2024-07-25 19:15:00|2712.4|2711.2|2713.2|2712|2713.7|2712.5|2711.7|2710.5|115
1721935200000|2024-07-25 19:20:00|2712.7|2711.5|2717.7|2716.5|2718.2|2717|2712.7|2711.5|112
1721935500000|2024-07-25 19:25:00|2718.2|2717|2719.2|2718|2721.2|2720|2717.9|2716.7|84
1721935800000|2024-07-25 19:30:00|2719.7|2718.5|2717.2|2716|2720.2|2719|2716.7|2715.5|197
1721936100000|2024-07-25 19:35:00|2717.4|2716.2|2712.7|2711.5|2717.4|2716.2|2711.2|2710|242
1721936400000|2024-07-25 19:40:00|2712.4|2711.2|2712.2|2711|2713.7|2712.5|2710.2|2709|121
1721936700000|2024-07-25 19:45:00|2711.9|2710.7|2710.7|2709.5|2712.7|2711.5|2707.7|2706.5|256
1721937000000|2024-07-25 19:50:00|2710.2|2709|2703.2|2702|2710.2|2709|2703.2|2702|321
1721937300000|2024-07-25 19:55:00|2702.7|2701.5|2703.2|2702|2704.2|2703|2700.4|2699.2|582
1721937600000|2024-07-25 20:00:00|2702.9|2701.7|2699.7|2698.5|2703.2|2702|2698.2|2697|110
1721937900000|2024-07-25 20:05:00|2699.9|2698.7|2698.7|2697.5|2700.7|2699.5|2697.7|2696.5|63
1721938200000|2024-07-25 20:10:00|2698.2|2697|2699.7|2698.5|2700.4|2699.2|2698.2|2697|16
1721938500000|2024-07-25 20:15:00|2699.2|2698|2697.7|2696.5|2699.2|2698|2697.2|2696|28
1721938800000|2024-07-25 20:20:00|2697.4|2696.2|2698.2|2697|2698.7|2697.5|2696.7|2695.5|19
1721939100000|2024-07-25 20:25:00|2698.4|2697.2|2699.4|2698.2|2699.4|2698.2|2697.9|2696.7|7
1721939400000|2024-07-25 20:30:00|2699.2|2698|2697.2|2696|2699.4|2698.2|2696.7|2695.5|14
1721939700000|2024-07-25 20:35:00|2697.4|2696.2|2697.9|2696.7|2698.2|2697|2696.9|2695.7|15
1721940000000|2024-07-25 20:40:00|2697.7|2696.5|2697.9|2696.7|2698.2|2697|2696.9|2695.7|25
1721940300000|2024-07-25 20:45:00|2698.2|2697|2699.7|2698.5|2699.7|2698.5|2698.2|2697|7
1721940600000|2024-07-25 20:50:00|2699.9|2698.7|2700.2|2698.2|2701.2|2700|2699.9|2698.2|23
1721940900000|2024-07-25 20:55:00|2700.3|2698.3|2701.6|2699.6|2702.1|2700.1|2700.2|2698.2|0
1721941200000|2024-07-25 21:00:00|2701.5|2699.5|2701.4|2699.4|2701.6|2699.6|2701.4|2699.4|2
1721941500000|2024-07-25 21:05:00|2701.3|2699.3|2701.4|2699.4|2701.4|2699.4|2701.2|2699.2|0
1721941800000|2024-07-25 21:10:00|2701.5|2699.5|2701.2|2699.2|2701.5|2699.5|2701.2|2699.2|0
1721942100000|2024-07-25 21:15:00|2701.1|2699.1|2700.9|2698.9|2701.1|2699.1|2700.9|2698.9|0
1721942400000|2024-07-25 21:20:00|2701|2699|2701|2699|2701.1|2699.1|2701|2699|0
1721942700000|2024-07-25 21:25:00|2700.8|2698.8|2700.9|2698.9|2700.9|2698.9|2700.8|2698.8|0
1721943000000|2024-07-25 21:30:00|2700.8|2698.8|2701.1|2699.1|2701.1|2699.1|2700.8|2698.8|0
1721943300000|2024-07-25 21:35:00|2701.2|2699.2|2701.2|2699.2|2701.2|2699.2|2701|2699|0
1721943600000|2024-07-25 21:40:00|2701.3|2699.3|2701.2|2699.2|2701.3|2699.3|2701.2|2699.2|0
1721943900000|2024-07-25 21:45:00|2701.3|2699.3|2701.4|2699.4|2701.4|2699.4|2701.3|2699.3|0
1721944200000|2024-07-25 21:50:00|2701.6|2699.6|2701.5|2699.5|2701.6|2699.6|2701.4|2699.4|0
1721944500000|2024-07-25 21:55:00|2701.4|2699.4|2701.4|2699.4|2701.7|2699.7|2701.3|2699.3|0
1721944800000|2024-07-25 22:00:00|2702.1|2700.1|2708.6|2706.6|2708.9|2706.9|2702.1|2700.1|0
1721945100000|2024-07-25 22:05:00|2708.7|2706.7|2707.1|2705.1|2709.2|2707.2|2706.5|2704.5|0
1721945400000|2024-07-25 22:10:00|2707.3|2705.3|2708.7|2706.7|2708.7|2706.7|2707.1|2705.1|0
1721945700000|2024-07-25 22:15:00|2708.6|2706.6|2708.3|2706.3|2708.9|2706.9|2708|2706|0
1721946000000|2024-07-25 22:20:00|2708.2|2706.2|2707.7|2705.7|2708.7|2706.7|2707.4|2705.4|0
1721946300000|2024-07-25 22:25:00|2707.6|2705.6|2707.1|2705.1|2707.7|2705.7|2707|2705|0
1721946600000|2024-07-25 22:30:00|2707.3|2705.3|2707.7|2705.7|2708.3|2706.3|2707.3|2705.3|0
1721946900000|2024-07-25 22:35:00|2707.5|2705.5|2707|2705|2707.7|2705.7|2707|2705|0
1721947200000|2024-07-25 22:40:00|2706.8|2704.8|2706.5|2704.5|2706.8|2704.8|2706.1|2704.1|0
1721947500000|2024-07-25 22:45:00|2706.4|2704.4|2706.4|2704.4|2707|2705|2706.4|2704.4|0
1721947800000|2024-07-25 22:50:00|2706.6|2704.6|2705.5|2703.5|2706.7|2704.7|2705.5|2703.5|0
1721948100000|2024-07-25 22:55:00|2705.6|2703.6|2705.4|2703.4|2705.9|2703.9|2705.4|2703.4|0
1721948400000|2024-07-25 23:00:00|2705.5|2703.5|2706.1|2704.1|2706.9|2704.9|2704.2|2702.2|0
1721948700000|2024-07-25 23:05:00|2706.2|2704.2|2706.1|2704.1|2706.5|2704.5|2705.7|2703.7|0
1721949000000|2024-07-25 23:10:00|2706.2|2704.2|2706|2704|2706.3|2704.3|2705.7|2703.7|0
1721949300000|2024-07-25 23:15:00|2705.9|2703.9|2706.3|2704.3|2706.5|2704.5|2705.7|2703.7|0
1721949600000|2024-07-25 23:20:00|2706.2|2704.2|2706.2|2704.2|2706.6|2704.6|2705.6|2703.6|0
1721949900000|2024-07-25 23:25:00|2706.3|2704.3|2705.1|2703.1|2706.4|2704.4|2705|2703|0
1721950200000|2024-07-25 23:30:00|2705|2703|2705.6|2703.6|2706.6|2704.6|2704.5|2702.5|0
1721950500000|2024-07-25 23:35:00|2705.5|2703.5|2705.7|2703.7|2706.1|2704.1|2704.9|2702.9|0
1721950800000|2024-07-25 23:40:00|2705.8|2703.8|2708.2|2706.2|2708.2|2706.2|2705.5|2703.5|0
1721951100000|2024-07-25 23:45:00|2708.1|2706.1|2704.4|2703.2|2708.5|2706.5|2704.2|2703|813
1721951400000|2024-07-25 23:50:00|2704.7|2703.5|2708.7|2707.5|2708.7|2707.5|2703.7|2702.5|316
1721951700000|2024-07-25 23:55:00|2708.2|2707|2711.9|2710.7|2712.4|2711.2|2708.2|2707|410
1721952000000|2024-07-26 00:00:00|2711.7|2710.9|2703.7|2702.9|2712|2711.2|2695.5|2694.7|3560
1721952300000|2024-07-26 00:05:00|2704|2703.2|2699.5|2698.7|2707|2706.2|2699.5|2698.7|1516
1721952600000|2024-07-26 00:10:00|2700|2699.2|2707|2706.2|2707|2706.2|2697|2696.2|796
1721952900000|2024-07-26 00:15:00|2707.5|2706.7|2703.7|2702.9|2709|2708.2|2703|2702.2|854
1721953200000|2024-07-26 00:20:00|2703.5|2702.7|2700|2699.2|2704|2703.2|2698.7|2697.9|953
1721953500000|2024-07-26 00:25:00|2699.5|2698.7|2705|2704.2|2706.5|2705.7|2699.2|2698.4|666
1721953800000|2024-07-26 00:30:00|2704.7|2703.9|2704.5|2703.7|2704.7|2703.9|2697.5|2696.7|682
1721954100000|2024-07-26 00:35:00|2704.7|2703.9|2708.5|2707.7|2709.5|2708.7|2704.5|2703.7|610
1721954400000|2024-07-26 00:40:00|2709|2708.2|2715.5|2714.7|2715.5|2714.7|2708.5|2707.7|876
1721954700000|2024-07-26 00:45:00|2715|2714.2|2714.5|2713.7|2719.5|2718.7|2714|2713.2|996
1721955000000|2024-07-26 00:50:00|2714.7|2713.9|2718.5|2717.7|2719.5|2718.7|2710|2709.2|942
1721955300000|2024-07-26 00:55:00|2718.7|2717.9|2719|2718.2|2719|2718.2|2715|2714.2|472
1721955600000|2024-07-26 01:00:00|2719.7|2718.9|2725.5|2724.7|2725.5|2724.7|2719.5|2718.7|845
1721955900000|2024-07-26 01:05:00|2725|2724.2|2725|2724.2|2727|2726.2|2722|2721.2|753
1721956200000|2024-07-26 01:10:00|2724.5|2723.7|2725.7|2724.9|2728.2|2727.4|2723.5|2722.7|735
1721956500000|2024-07-26 01:15:00|2725.5|2724.7|2722|2721.2|2725.7|2724.9|2722|2721.2|727
1721956800000|2024-07-26 01:20:00|2722.2|2721.4|2715.5|2714.7|2722.2|2721.4|2715.5|2714.7|742
1721957100000|2024-07-26 01:25:00|2715.7|2714.9|2717|2716.2|2717.2|2716.4|2711.7|2710.9|565
1721957400000|2024-07-26 01:30:00|2717.5|2716.7|2715.5|2714.7|2717.7|2716.9|2713.2|2712.4|623
1721957700000|2024-07-26 01:35:00|2715|2714.2|2718|2717.2|2718.7|2717.9|2713.5|2712.7|569
1721958000000|2024-07-26 01:40:00|2717.5|2716.7|2717.5|2716.7|2718.5|2717.7|2716|2715.2|404
1721958300000|2024-07-26 01:45:00|2717|2716.2|2719.5|2718.7|2720|2719.2|2715|2714.2|340
1721958600000|2024-07-26 01:50:00|2719|2718.2|2712|2711.2|2719|2718.2|2711.5|2710.7|529
1721958900000|2024-07-26 01:55:00|2711.5|2710.7|2715.5|2714.7|2715.5|2714.7|2710|2709.2|426
1721959200000|2024-07-26 02:00:00|2715|2714.2|2719.5|2718.7|2719.7|2718.9|2715|2714.2|324
1721959500000|2024-07-26 02:05:00|2720|2719.2|2721.7|2720.9|2722.5|2721.7|2718.5|2717.7|518
1721959800000|2024-07-26 02:10:00|2723|2722.2|2724|2723.2|2725.5|2724.7|2722.5|2721.7|637
1721960100000|2024-07-26 02:15:00|2723.5|2722.7|2725.5|2724.7|2726|2725.2|2723|2722.2|415
1721960400000|2024-07-26 02:20:00|2725.2|2724.4|2721.5|2720.7|2727|2726.2|2721|2720.2|409
1721960700000|2024-07-26 02:25:00|2721.2|2720.4|2726.5|2725.7|2727|2726.2|2721|2720.2|448
1721961000000|2024-07-26 02:30:00|2726.2|2725.4|2727.2|2726.4|2728|2727.2|2726|2725.2|227
1721961300000|2024-07-26 02:35:00|2727.5|2726.7|2725.5|2724.7|2727.5|2726.7|2725|2724.2|133
1721961600000|2024-07-26 02:40:00|2724.5|2723.7|2724|2723.2|2725.7|2724.9|2724|2723.2|185
1721961900000|2024-07-26 02:45:00|2723.7|2722.9|2722.5|2721.7|2725|2724.2|2722.5|2721.7|144
1721962200000|2024-07-26 02:50:00|2722.7|2721.9|2723.5|2722.7|2723.7|2722.9|2722.2|2721.4|99
1721962500000|2024-07-26 02:55:00|2723.7|2722.9|2725|2724.2|2725.5|2724.7|2723.7|2722.9|119
1721962800000|2024-07-26 03:00:00|2724.7|2723.9|2726.5|2725.7|2726.7|2725.9|2724.7|2723.9|160
1721963100000|2024-07-26 03:05:00|2727|2726.2|2726.5|2725.7|2728|2727.2|2726.5|2725.7|278
1721963400000|2024-07-26 03:10:00|2727|2726.2|2724.5|2723.7|2727|2726.2|2724|2723.2|184
1721963700000|2024-07-26 03:15:00|2724.7|2723.9|2726|2725.2|2726.5|2725.7|2724.5|2723.7|133
1721964000000|2024-07-26 03:20:00|2726.5|2725.7|2727|2726.2|2727.2|2726.4|2726|2725.2|110
1721964300000|2024-07-26 03:25:00|2726.5|2725.7|2728|2727.2|2728.5|2727.7|2726.5|2725.7|170
1721964600000|2024-07-26 03:30:00|2728.2|2727.4|2726.7|2725.9|2729|2728.2|2725|2724.2|863
1721964900000|2024-07-26 03:35:00|2727|2726.2|2724|2723.2|2727.5|2726.7|2723.2|2722.4|369
1721965200000|2024-07-26 03:40:00|2724.5|2723.7|2726.5|2725.7|2728.5|2727.7|2724.5|2723.7|585
1721965500000|2024-07-26 03:45:00|2726.2|2725.4|2724|2723.2|2727.5|2726.7|2724|2723.2|327
1721965800000|2024-07-26 03:50:00|2723.5|2722.7|2722.5|2721.7|2724|2723.2|2721|2720.2|390
1721966100000|2024-07-26 03:55:00|2723|2722.2|2724.5|2723.7|2725.5|2724.7|2723|2722.2|419
1721966400000|2024-07-26 04:00:00|2724.7|2723.9|2724|2723.2|2725|2724.2|2723|2722.2|237
1721966700000|2024-07-26 04:05:00|2723.5|2722.7|2722.5|2721.7|2723.5|2722.7|2722|2721.2|277
1721967000000|2024-07-26 04:10:00|2722.2|2721.4|2721|2720.2|2722.5|2721.7|2721|2720.2|287
1721967300000|2024-07-26 04:15:00|2721.5|2720.7|2719|2718.2|2721.5|2720.7|2718|2717.2|379
1721967600000|2024-07-26 04:20:00|2718.5|2717.7|2721|2720.2|2721|2720.2|2718.5|2717.7|385
1721967900000|2024-07-26 04:25:00|2720.5|2719.7|2724|2723.2|2724.5|2723.7|2720.5|2719.7|327
1721968200000|2024-07-26 04:30:00|2724.2|2723.4|2723.5|2722.7|2724.5|2723.7|2722.5|2721.7|262
1721968500000|2024-07-26 04:35:00|2723|2722.2|2722.5|2721.7|2724.2|2723.4|2722|2721.2|319
1721968800000|2024-07-26 04:40:00|2722|2721.2|2719.5|2718.7|2723|2722.2|2719.5|2718.7|252
1721969100000|2024-07-26 04:45:00|2720|2719.2|2717.5|2716.7|2720|2719.2|2717.5|2716.7|362
1721969400000|2024-07-26 04:50:00|2717.7|2716.9|2717|2716.2|2718.2|2717.4|2716.5|2715.7|332
1721969700000|2024-07-26 04:55:00|2717.5|2716.7|2717|2716.2|2718.5|2717.7|2716.5|2715.7|333
1721970000000|2024-07-26 05:00:00|2716.5|2715.7|2719|2718.2|2719.5|2718.7|2715.5|2714.7|542
1721970300000|2024-07-26 05:05:00|2718.5|2717.7|2714|2713.2|2719.5|2718.7|2713.5|2712.7|489
1721970600000|2024-07-26 05:10:00|2713.5|2712.7|2715|2714.2|2715.5|2714.7|2713|2712.2|377
1721970900000|2024-07-26 05:15:00|2715.2|2714.4|2717|2716.2|2718.2|2717.4|2715|2714.2|371
1721971200000|2024-07-26 05:20:00|2717.5|2716.7|2718|2717.2|2719|2718.2|2717.5|2716.7|327
1721971500000|2024-07-26 05:25:00|2718.2|2717.4|2718|2717.2|2719.2|2718.4|2717.5|2716.7|313
1721971800000|2024-07-26 05:30:00|2717.5|2716.7|2715.5|2714.7|2717.5|2716.7|2715|2714.2|493
1721972100000|2024-07-26 05:35:00|2715|2714.2|2714|2713.2|2716|2715.2|2713|2712.2|440
1721972400000|2024-07-26 05:40:00|2714.2|2713.4|2712|2711.2|2715.2|2714.4|2712|2711.2|703
1721972700000|2024-07-26 05:45:00|2711.5|2710.7|2709|2708.2|2711.7|2710.9|2707.5|2706.7|915
1721973000000|2024-07-26 05:50:00|2708.5|2707.7|2704|2703.2|2709|2708.2|2703.5|2702.7|1141
1721973300000|2024-07-26 05:55:00|2703.7|2702.9|2703|2702.2|2703.7|2702.9|2699.5|2698.7|4012
1721973600000|2024-07-26 06:00:00|2701.5|2700.7|2699.5|2698.7|2702|2701.2|2697|2696.2|3907
1721973900000|2024-07-26 06:05:00|2699|2698.2|2703.4|2701.4|2705.5|2704.7|2699|2698.2|1530
1721974200000|2024-07-26 06:10:00|2703.5|2701.5|2702|2700|2704.6|2702.6|2700.2|2698.2|3
1721974500000|2024-07-26 06:15:00|2701.8|2699.8|2702.5|2700.5|2703.1|2701.1|2701.8|2699.8|661
1721974800000|2024-07-26 06:20:00|2702.4|2700.4|2702.6|2700.6|2704.2|2702.2|2702.3|2700.3|0
1721975100000|2024-07-26 06:25:00|2702.5|2700.5|2702.2|2700.2|2702.8|2700.8|2701.8|2699.8|0
1721975400000|2024-07-26 06:30:00|2702.1|2700.1|2702.9|2700.9|2702.9|2700.9|2702|2700|0
1721975700000|2024-07-26 06:35:00|2702.7|2700.7|2703.5|2701.5|2703.5|2701.5|2702.2|2700.2|0
1721976000000|2024-07-26 06:40:00|2703.6|2701.6|2704.4|2702.4|2704.4|2702.4|2703.5|2701.5|0
1721976300000|2024-07-26 06:45:00|2704.5|2702.5|2703|2701|2704.8|2702.8|2702.9|2700.9|0
1721976600000|2024-07-26 06:50:00|2702.8|2700.8|2702.1|2700.1|2702.8|2700.8|2701.8|2699.8|0
1721976900000|2024-07-26 06:55:00|2702.3|2700.3|2701.9|2699.9|2702.5|2700.5|2701.5|2699.5|0
1721977200000|2024-07-26 07:00:00|2701.8|2699.8|2704.1|2702.1|2704.9|2702.9|2701.4|2699.4|0
1721977500000|2024-07-26 07:05:00|2704|2702|2704.2|2702.2|2704.8|2702.8|2703.8|2701.8|0
1721977800000|2024-07-26 07:10:00|2704.1|2702.1|2706.2|2704.2|2706.2|2704.2|2703.1|2701.1|0
1721978100000|2024-07-26 07:15:00|2706.1|2704.1|2704.7|2702.7|2708.3|2706.3|2704.6|2702.6|0
1721978400000|2024-07-26 07:20:00|2704.8|2702.8|2706.3|2704.3|2707.5|2705.5|2704.6|2702.6|0
1721978700000|2024-07-26 07:25:00|2706.2|2704.2|2707.8|2705.8|2709|2707|2706.2|2704.2|0
1721979000000|2024-07-26 07:30:00|2707.7|2705.7|2713.2|2712|2713.7|2712.5|2707.2|2705.7|309
1721979300000|2024-07-26 07:35:00|2713.4|2712.2|2711.7|2710.5|2714.4|2713.2|2711.2|2710|108
1721979600000|2024-07-26 07:40:00|2712.7|2711.5|2711.7|2710.5|2714.2|2713|2711.4|2710.2|157
1721979900000|2024-07-26 07:45:00|2712.2|2711|2711.2|2710|2712.7|2711.5|2711.2|2710|273
1721980200000|2024-07-26 07:50:00|2711.4|2710.2|2712.2|2711|2713.2|2712|2711.4|2710.2|117
1721980500000|2024-07-26 07:55:00|2711.9|2710.7|2713.7|2712.5|2714.2|2713|2711.9|2710.7|81
1721980800000|2024-07-26 08:00:00|2713.4|2712.2|2714.7|2713.5|2715.2|2714|2713.2|2712|149
1721981100000|2024-07-26 08:05:00|2714.2|2713|2717.7|2716.5|2717.7|2716.5|2714.2|2713|181
1721981400000|2024-07-26 08:10:00|2718.2|2717|2717.4|2716.2|2718.7|2717.5|2716.2|2715|124
1721981700000|2024-07-26 08:15:00|2717.7|2716.5|2718.7|2717.5|2719.2|2718|2717.2|2716|99
1721982000000|2024-07-26 08:20:00|2718.4|2717.2|2720.4|2719.2|2720.7|2719.5|2718.2|2717|70
1721982300000|2024-07-26 08:25:00|2720.7|2719.5|2722.2|2721|2722.7|2721.5|2720.2|2719|252
1721982600000|2024-07-26 08:30:00|2722.4|2721.2|2722.4|2721.2|2724.9|2723.7|2721.9|2720.7|313
1721982900000|2024-07-26 08:35:00|2722.2|2721|2723.7|2722.5|2724.2|2723|2722.2|2721|111
1721983200000|2024-07-26 08:40:00|2723.4|2722.2|2723.2|2722|2724.7|2723.5|2722.7|2721.5|61
1721983500000|2024-07-26 08:45:00|2723.7|2722.5|2725.2|2724|2725.2|2724|2723.2|2722|109
1721983800000|2024-07-26 08:50:00|2724.9|2723.7|2723.9|2722.7|2725.2|2724|2722.2|2721|235
1721984100000|2024-07-26 08:55:00|2723.7|2722.5|2725.2|2724|2726.7|2725.5|2723.7|2722.5|150
1721984400000|2024-07-26 09:00:00|2725.7|2724.5|2725.2|2724|2726.2|2725|2724.7|2723.5|80
1721984700000|2024-07-26 09:05:00|2724.9|2723.7|2723.7|2722.5|2725.2|2724|2722.7|2721.5|53
1721985000000|2024-07-26 09:10:00|2724.2|2723|2723.7|2722.5|2725.2|2724|2723.2|2722|172
1721985300000|2024-07-26 09:15:00|2723.2|2722|2723.7|2722.5|2724.7|2723.5|2723.2|2722|114
1721985600000|2024-07-26 09:20:00|2723.4|2722.2|2722.7|2721.5|2723.7|2722.5|2721.7|2720.5|59
1721985900000|2024-07-26 09:25:00|2722.4|2721.2|2721.2|2720|2722.7|2721.5|2721.2|2720|46
1721986200000|2024-07-26 09:30:00|2720.7|2719.5|2720.7|2719.5|2721.7|2720.5|2720.2|2719|105
1721986500000|2024-07-26 09:35:00|2720.9|2719.7|2721.7|2720.5|2722.4|2721.2|2720.7|2719.5|58
1721986800000|2024-07-26 09:40:00|2721.2|2720|2719.9|2718.7|2721.7|2720.5|2719.7|2718.5|124
1721987100000|2024-07-26 09:45:00|2720.2|2719|2723.2|2722|2723.2|2722|2720.2|2719|174
1721987400000|2024-07-26 09:50:00|2722.9|2721.7|2724.2|2723|2724.2|2723|2722.4|2721.2|143
1721987700000|2024-07-26 09:55:00|2724.7|2723.5|2723.7|2722.5|2724.7|2723.5|2723.4|2722.2|46
1721988000000|2024-07-26 10:00:00|2723.2|2722|2723.4|2722.2|2724.7|2723.5|2722.2|2721|60
1721988300000|2024-07-26 10:05:00|2723.7|2722.5|2724.2|2723|2724.2|2723|2723.4|2722.2|19
1721988600000|2024-07-26 10:10:00|2724.4|2723.2|2723.2|2722|2724.4|2723.2|2722.9|2721.7|34
1721988900000|2024-07-26 10:15:00|2723.4|2722.2|2724.7|2723.5|2725.7|2724.5|2723.2|2722|164
1721989200000|2024-07-26 10:20:00|2725.2|2724|2724.7|2723.5|2725.2|2724|2724.2|2723|46
1721989500000|2024-07-26 10:25:00|2724.9|2723.7|2725.2|2724|2725.2|2724|2724.7|2723.5|34
1721989800000|2024-07-26 10:30:00|2725.4|2724.2|2727.2|2726|2727.7|2726.5|2725.2|2724|48
1721990100000|2024-07-26 10:35:00|2727.4|2726.2|2727.7|2726.5|2727.7|2726.5|2726.7|2725.5|100
1721990400000|2024-07-26 10:40:00|2727.4|2726.2|2728.7|2727.5|2729.2|2728|2727.2|2726|225
1721990700000|2024-07-26 10:45:00|2729.2|2728|2729.2|2728|2729.4|2728.2|2728.7|2727.5|119
1721991000000|2024-07-26 10:50:00|2729.4|2728.2|2729.7|2728.5|2730.4|2729.2|2729.4|2728.2|58
1721991300000|2024-07-26 10:55:00|2730.2|2729|2729.2|2728|2730.2|2729|2728.9|2727.7|54
1721991600000|2024-07-26 11:00:00|2728.9|2727.7|2727.4|2726.2|2729.2|2728|2726.7|2725.5|46
1721991900000|2024-07-26 11:05:00|2727.7|2726.5|2728.9|2727.7|2728.9|2727.7|2727.7|2726.5|27
1721992200000|2024-07-26 11:10:00|2729.2|2728|2729.7|2728.5|2730.2|2729|2728.2|2727|85
1721992500000|2024-07-26 11:15:00|2729.4|2728.2|2729.7|2728.5|2730.7|2729.5|2729.2|2728|66
1721992800000|2024-07-26 11:20:00|2729.4|2728.2|2729.7|2728.5|2730.2|2729|2729.2|2728|49
1721993100000|2024-07-26 11:25:00|2729.4|2728.2|2730.7|2729.5|2730.7|2729.5|2729.4|2728.2|44
1721993400000|2024-07-26 11:30:00|2730.4|2729.2|2731.2|2730|2731.4|2730.2|2730.2|2729|73
1721993700000|2024-07-26 11:35:00|2730.9|2729.7|2730.4|2729.2|2730.9|2729.7|2730.2|2729|27
1721994000000|2024-07-26 11:40:00|2730.7|2729.5|2731.7|2730.5|2731.7|2730.5|2730.4|2729.2|79
1721994300000|2024-07-26 11:45:00|2732.2|2731|2733.2|2732|2733.2|2732|2731.7|2730.5|157
1721994600000|2024-07-26 11:50:00|2733.7|2732.5|2734.7|2733.5|2734.7|2733.5|2733.7|2732.5|119
1721994900000|2024-07-26 11:55:00|2734.2|2733|2734.2|2733|2734.2|2733|2734.2|2733|40
1721995200000|2024-07-26 12:00:00|2733.7|2732.5|2732.7|2731.5|2733.7|2732.5|2732.7|2731.5|156
1721995500000|2024-07-26 12:05:00|2732.4|2731.2|2732.7|2731.5|2732.7|2731.5|2731.7|2730.5|38
1721995800000|2024-07-26 12:10:00|2733.2|2732|2732.2|2731|2733.2|2732|2732.2|2731|31
1721996100000|2024-07-26 12:15:00|2731.7|2730.5|2733.2|2732|2733.2|2732|2731.7|2730.5|73
1721996400000|2024-07-26 12:20:00|2733.4|2732.2|2734.7|2733.5|2734.7|2733.5|2733.2|2732|74
1721996700000|2024-07-26 12:25:00|2734.4|2733.2|2732.7|2731.5|2734.4|2733.2|2732.2|2731|67
1721997000000|2024-07-26 12:30:00|2732.4|2731.2|2729.2|2728|2733.9|2732.7|2728.7|2727.5|114
1721997300000|2024-07-26 12:35:00|2728.9|2727.7|2728.2|2727|2729.2|2728|2727.2|2726|86
1721997600000|2024-07-26 12:40:00|2728.7|2727.5|2727.9|2726.7|2729.7|2728.5|2725.2|2724|169
1721997900000|2024-07-26 12:45:00|2728.2|2727|2727.7|2726.5|2728.2|2727|2726.7|2725.5|118
1721998200000|2024-07-26 12:50:00|2727.9|2726.7|2729.4|2728.2|2730.2|2729|2727.7|2726.5|53
1721998500000|2024-07-26 12:55:00|2729.2|2728|2728.2|2727|2729.2|2728|2726.9|2725.7|34
1721998800000|2024-07-26 13:00:00|2727.9|2726.7|2725.7|2724.5|2728.2|2727|2725.7|2724.5|45
1721999100000|2024-07-26 13:05:00|2725.9|2724.7|2724.7|2723.5|2726.2|2725|2721.7|2720.5|165
1721999400000|2024-07-26 13:10:00|2724.9|2723.7|2726.2|2725|2727.2|2726|2724.2|2723|56
1721999700000|2024-07-26 13:15:00|2726.7|2725.5|2724.2|2723|2726.7|2725.5|2724.2|2723|88
1722000000000|2024-07-26 13:20:00|2723.7|2722.5|2724.7|2723.5|2724.9|2723.7|2723.7|2722.5|25
1722000300000|2024-07-26 13:25:00|2724.9|2723.7|2725.2|2724|2726.7|2725.5|2724.2|2723|46
1722000600000|2024-07-26 13:30:00|2724.7|2723.5|2723.7|2722.5|2724.7|2723.5|2721.7|2720.5|232
1722000900000|2024-07-26 13:35:00|2723.9|2722.7|2724.2|2723|2726.2|2725|2722.7|2721.5|173
1722001200000|2024-07-26 13:40:00|2723.7|2722.5|2724.9|2723.7|2725.2|2724|2721.2|2720|172
1722001500000|2024-07-26 13:45:00|2725.2|2724|2723.2|2722|2726.2|2725|2722.9|2721.7|175
1722001800000|2024-07-26 13:50:00|2723.7|2722.5|2727.4|2726.2|2729.2|2728|2723.7|2722.5|397
1722002100000|2024-07-26 13:55:00|2727.7|2726.5|2727.7|2726.5|2729.2|2728|2727.2|2726|177
1722002400000|2024-07-26 14:00:00|2727.9|2726.7|2730.4|2729.2|2731.2|2730|2727.7|2726.5|224
1722002700000|2024-07-26 14:05:00|2730.2|2729|2725.2|2724|2730.7|2729.5|2724.9|2723.7|137
1722003000000|2024-07-26 14:10:00|2725.4|2724.2|2724.2|2723|2727.7|2726.5|2723.9|2722.7|125
1722003300000|2024-07-26 14:15:00|2723.9|2722.7|2720.7|2719.5|2727.2|2726|2719.9|2718.7|269
1722003600000|2024-07-26 14:20:00|2721.2|2720|2725.2|2724|2725.7|2724.5|2720.7|2719.5|147
1722003900000|2024-07-26 14:25:00|2724.7|2723.5|2725.2|2724|2728.7|2727.5|2724.2|2723|231
1722004200000|2024-07-26 14:30:00|2725.7|2724.5|2721.4|2720.2|2726.2|2725|2720.9|2719.7|209
1722004500000|2024-07-26 14:35:00|2721.7|2720.5|2722.2|2721|2723.7|2722.5|2720.7|2719.5|225
1722004800000|2024-07-26 14:40:00|2722.4|2721.2|2724.7|2723.5|2726.7|2725.5|2722.2|2721|248
1722005100000|2024-07-26 14:45:00|2724.4|2723.2|2724.7|2723.5|2726.2|2725|2722.4|2721.2|244
1722005400000|2024-07-26 14:50:00|2724.4|2723.2|2725.7|2724.5|2726.7|2725.5|2723.7|2722.5|196
1722005700000|2024-07-26 14:55:00|2726.2|2725|2727.7|2726.5|2728.7|2727.5|2724.2|2723|288
1722006000000|2024-07-26 15:00:00|2727.2|2726|2727.7|2726.5|2728.7|2727.5|2726.2|2725|303
1722006300000|2024-07-26 15:05:00|2727.2|2726|2729.4|2728.2|2729.9|2728.7|2727.2|2726|135
1722006600000|2024-07-26 15:10:00|2729.7|2728.5|2729.7|2728.5|2730.2|2729|2727.2|2726|171
1722006900000|2024-07-26 15:15:00|2729.2|2728|2727.2|2726|2729.2|2728|2726.7|2725.5|162
1722007200000|2024-07-26 15:20:00|2727.4|2726.2|2727.9|2726.7|2728.2|2727|2725.9|2724.7|199
1722007500000|2024-07-26 15:25:00|2727.7|2726.5|2726.7|2725.5|2729.2|2728|2726.2|2725|154
1722007800000|2024-07-26 15:30:00|2726.9|2725.7|2728.9|2727.7|2730.7|2729.5|2726.7|2725.5|159
1722008100000|2024-07-26 15:35:00|2728.7|2727.5|2731.7|2730.5|2731.7|2730.5|2728.2|2727|162
1722008400000|2024-07-26 15:40:00|2731.9|2730.7|2732.2|2731|2732.2|2731|2730.2|2729|99
1722008700000|2024-07-26 15:45:00|2732.7|2731.5|2734.4|2733.2|2734.4|2733.2|2731.7|2730.5|142
1722009000000|2024-07-26 15:50:00|2734.2|2733|2734.7|2733.5|2734.7|2733.5|2733.2|2732|70
1722009300000|2024-07-26 15:55:00|2734.2|2733|2736.2|2735|2736.2|2735|2734.2|2733|138
1722009600000|2024-07-26 16:00:00|2736.4|2735.2|2736.7|2735.5|2737.2|2736|2735.7|2734.5|91
1722009900000|2024-07-26 16:05:00|2736.9|2735.7|2737.7|2736.5|2738.2|2737|2736.2|2735|121
1722010200000|2024-07-26 16:10:00|2737.9|2736.7|2735.7|2734.5|2738.2|2737|2734.7|2733.5|151
1722010500000|2024-07-26 16:15:00|2735.9|2734.7|2735.7|2734.5|2736.7|2735.5|2735.7|2734.5|83
1722010800000|2024-07-26 16:20:00|2735.2|2734|2736.2|2735|2736.2|2735|2735.2|2734|84
1722011100000|2024-07-26 16:25:00|2736.7|2735.5|2737.2|2736|2738.2|2737|2736.2|2735|109
1722011400000|2024-07-26 16:30:00|2737.4|2736.2|2737.2|2736|2738.2|2737|2737.2|2736|71
1722011700000|2024-07-26 16:35:00|2736.9|2735.7|2737.9|2736.7|2737.9|2736.7|2736.2|2735|103
1722012000000|2024-07-26 16:40:00|2738.2|2737|2740.2|2739|2740.7|2739.5|2737.7|2736.5|121
1722012300000|2024-07-26 16:45:00|2740.4|2739.2|2739.7|2738.5|2741.2|2740|2739.2|2738|94
1722012600000|2024-07-26 16:50:00|2739.9|2738.7|2740.7|2739.5|2741.2|2740|2739.7|2738.5|90
1722012900000|2024-07-26 16:55:00|2741.2|2740|2742.2|2741|2742.4|2741.2|2740.7|2739.5|205
1722013200000|2024-07-26 17:00:00|2742.7|2741.5|2741.9|2740.7|2743.7|2742.5|2741.7|2740.5|76
1722013500000|2024-07-26 17:05:00|2742.2|2741|2739.2|2738|2742.2|2741|2739.2|2738|60
1722013800000|2024-07-26 17:10:00|2739.7|2738.5|2739.7|2738.5|2740.9|2739.7|2739.4|2738.2|21
1722014100000|2024-07-26 17:15:00|2739.9|2738.7|2738.7|2737.5|2740.2|2739|2738.2|2737|41
1722014400000|2024-07-26 17:20:00|2738.9|2737.7|2738.2|2737|2738.9|2737.7|2737.7|2736.5|63
1722014700000|2024-07-26 17:25:00|2738.4|2737.2|2739.2|2738|2739.7|2738.5|2737.2|2736|146
1722015000000|2024-07-26 17:30:00|2738.9|2737.7|2735.2|2734|2739.2|2738|2734.2|2733|41
1722015300000|2024-07-26 17:35:00|2734.7|2733.5|2730.4|2729.2|2734.7|2733.5|2730.2|2729|142
1722015600000|2024-07-26 17:40:00|2730.7|2729.5|2731.7|2730.5|2732.4|2731.2|2730.4|2729.2|36
1722015900000|2024-07-26 17:45:00|2731.4|2730.2|2732.2|2731|2734.2|2733|2731.2|2730|53
1722016200000|2024-07-26 17:50:00|2731.9|2730.7|2732.9|2731.7|2733.2|2732|2730.7|2729.5|30
1722016500000|2024-07-26 17:55:00|2732.7|2731.5|2731.4|2730.2|2733.2|2732|2731.4|2730.2|132
1722016800000|2024-07-26 18:00:00|2731.7|2730.5|2732.2|2731|2733.4|2732.2|2731.2|2730|75
1722017100000|2024-07-26 18:05:00|2731.9|2730.7|2734.2|2733|2734.2|2733|2731.7|2730.5|29
1722017400000|2024-07-26 18:10:00|2734.4|2733.2|2734.2|2733|2735.7|2734.5|2734.2|2733|31
1722017700000|2024-07-26 18:15:00|2734.7|2733.5|2733.2|2732|2735.2|2734|2732.9|2731.7|32
1722018000000|2024-07-26 18:20:00|2733.7|2732.5|2735.7|2734.5|2735.9|2734.7|2733.2|2732|11
1722018300000|2024-07-26 18:25:00|2735.4|2734.2|2735.2|2734|2736.4|2735.2|2734.9|2733.7|10
1722018600000|2024-07-26 18:30:00|2734.9|2733.7|2735.2|2734|2735.4|2734.2|2734.2|2733|12
1722018900000|2024-07-26 18:35:00|2735.4|2734.2|2735.7|2734.5|2735.9|2734.7|2734.7|2733.5|16
1722019200000|2024-07-26 18:40:00|2735.9|2734.7|2735.2|2734|2735.9|2734.7|2731.7|2730.5|97
1722019500000|2024-07-26 18:45:00|2735.4|2734.2|2736.9|2735.7|2737.2|2736|2734.2|2733|122
1722019800000|2024-07-26 18:50:00|2737.2|2736|2733.7|2732.5|2737.2|2736|2733.7|2732.5|94
1722020100000|2024-07-26 18:55:00|2733.9|2732.7|2732.7|2731.5|2735.2|2734|2732.7|2731.5|70
1722020400000|2024-07-26 19:00:00|2732.9|2731.7|2731.2|2730|2733.2|2732|2730.7|2729.5|197
1722020700000|2024-07-26 19:05:00|2730.7|2729.5|2733.7|2732.5|2733.7|2732.5|2730.2|2729|55
1722021000000|2024-07-26 19:10:00|2733.4|2732.2|2734.2|2733|2735.2|2734|2732.7|2731.5|23
1722021300000|2024-07-26 19:15:00|2733.9|2732.7|2734.2|2733|2734.2|2733|2732.7|2731.5|26
1722021600000|2024-07-26 19:20:00|2733.7|2732.5|2735.7|2734.5|2735.7|2734.5|2733.7|2732.5|19
1722021900000|2024-07-26 19:25:00|2736.2|2735|2736.4|2735.2|2737.2|2736|2735.4|2734.2|21
1722022200000|2024-07-26 19:30:00|2736.2|2735|2731.7|2730.5|2736.2|2735|2731.2|2730|68
1722022500000|2024-07-26 19:35:00|2731.4|2730.2|2732.7|2731.5|2732.7|2731.5|2731.4|2730.2|40
1722022800000|2024-07-26 19:40:00|2732.9|2731.7|2734.7|2733.5|2734.7|2733.5|2732.2|2731|59
1722023100000|2024-07-26 19:45:00|2734.4|2733.2|2734.7|2733.5|2735.2|2734|2733.4|2732.2|75
1722023400000|2024-07-26 19:50:00|2734.4|2733.2|2732.2|2731|2735.7|2734.5|2731.7|2730.5|95
1722023700000|2024-07-26 19:55:00|2731.9|2730.7|2737.2|2736|2737.2|2736|2731.2|2730|202
1722024000000|2024-07-26 20:00:00|2736.9|2735.7|2734.7|2733.5|2736.9|2735.7|2734.7|2733.5|22
1722024300000|2024-07-26 20:05:00|2734.9|2733.7|2735.2|2734|2735.7|2734.5|2734.7|2733.5|39
1722024600000|2024-07-26 20:10:00|2735.7|2734.5|2735.2|2734|2735.7|2734.5|2735.2|2734|23
1722024900000|2024-07-26 20:15:00|2734.9|2733.7|2734.7|2733.5|2734.9|2733.7|2734.7|2733.5|1
1722025200000|2024-07-26 20:20:00|2735.2|2734|2735.4|2734.2|2735.4|2734.2|2735.2|2734|8
1722025500000|2024-07-26 20:25:00|2735.2|2734|2735.7|2734.5|2735.7|2734.5|2735.2|2734|0
1722025800000|2024-07-26 20:30:00|2735.4|2734.2|2735.7|2734.5|2735.7|2734.5|2735.4|2734.2|5
1722026100000|2024-07-26 20:35:00|2736.2|2735|2735.7|2734.5|2736.2|2735|2735.7|2734.5|4
1722026400000|2024-07-26 20:40:00|2735.4|2734.2|2735.7|2734.5|2735.7|2734.5|2735.2|2734|4
1722026700000|2024-07-26 20:45:00|2735.4|2734.2|2736.2|2735|2736.2|2735|2735.4|2734.2|20
1722027000000|2024-07-26 20:50:00|2735.7|2734.5|2734.4|2732.4|2736.7|2735.5|2734.4|2732.4|11
1722027300000|2024-07-26 20:55:00|2734.3|2732.3|2733.3|2731.3|2734.4|2732.4|2732.6|2730.6|0
1722204000000|2024-07-28 22:00:00|2740.8|2738.8|2741|2739|2742.5|2740.5|2740.2|2738.2|0
1722204300000|2024-07-28 22:05:00|2740.9|2738.9|2742.3|2740.3|2742.5|2740.5|2740.7|2738.7|0
1722204600000|2024-07-28 22:10:00|2742.4|2740.4|2742.4|2740.4|2742.6|2740.6|2742.1|2740.1|0
1722204900000|2024-07-28 22:15:00|2742.5|2740.5|2743.8|2741.8|2744.2|2742.2|2742.4|2740.4|0
1722205200000|2024-07-28 22:20:00|2743.6|2741.6|2743.6|2741.6|2744|2742|2743.3|2741.3|0
1722205500000|2024-07-28 22:25:00|2743.4|2741.4|2743.6|2741.6|2744.9|2742.9|2743.4|2741.4|0
1722205800000|2024-07-28 22:30:00|2743.5|2741.5|2743.1|2741.1|2743.5|2741.5|2742.5|2740.5|0
1722206100000|2024-07-28 22:35:00|2742.9|2740.9|2744.2|2742.2|2744.3|2742.3|2742.9|2740.9|0
1722206400000|2024-07-28 22:40:00|2744.4|2742.4|2745.2|2743.2|2745.2|2743.2|2744.4|2742.4|0
1722206700000|2024-07-28 22:45:00|2745.1|2743.1|2745.5|2743.5|2745.8|2743.8|2744.7|2742.7|0
1722207000000|2024-07-28 22:50:00|2745.6|2743.6|2745|2743|2745.8|2743.8|2744.7|2742.7|0
1722207300000|2024-07-28 22:55:00|2745.1|2743.1|2745.3|2743.3|2745.6|2743.6|2745|2743|0
1722207600000|2024-07-28 23:00:00|2745.1|2743.1|2746|2744|2746.9|2744.9|2745.1|2743.1|0
1722207900000|2024-07-28 23:05:00|2746.1|2744.1|2744.9|2742.9|2746.1|2744.1|2744.8|2742.8|0
1722208200000|2024-07-28 23:10:00|2744.8|2742.8|2746.3|2744.3|2746.7|2744.7|2744.3|2742.3|0
1722208500000|2024-07-28 23:15:00|2746.4|2744.4|2747.2|2745.2|2747.5|2745.5|2746.3|2744.3|0
1722208800000|2024-07-28 23:20:00|2747.3|2745.3|2747|2745|2748.1|2746.1|2746.9|2744.9|0
1722209100000|2024-07-28 23:25:00|2746.9|2744.9|2746.4|2744.4|2747.1|2745.1|2746.2|2744.2|0
1722209400000|2024-07-28 23:30:00|2746.2|2744.2|2743.8|2741.8|2746.6|2744.6|2743.5|2741.5|0
1722209700000|2024-07-28 23:35:00|2743.9|2741.9|2743.6|2741.6|2744.4|2742.4|2743.3|2741.3|0
1722210000000|2024-07-28 23:40:00|2743.8|2741.8|2743.6|2741.6|2745.1|2743.1|2743.6|2741.6|0
1722210300000|2024-07-28 23:45:00|2743.4|2741.4|2739.7|2738.5|2743.4|2741.4|2738.4|2737.2|514
1722210600000|2024-07-28 23:50:00|2739.4|2738.2|2740.2|2739|2740.7|2739.5|2739.2|2738|173
1722210900000|2024-07-28 23:55:00|2739.7|2738.5|2739.2|2738|2741.2|2740|2736.2|2735|649
1722211200000|2024-07-29 00:00:00|2739|2738.2|2735.5|2734.7|2741|2740.2|2726.5|2725.7|3270
1722211500000|2024-07-29 00:05:00|2735.2|2734.4|2741.5|2740.7|2743.2|2742.4|2735|2734.2|1131
1722211800000|2024-07-29 00:10:00|2742|2741.2|2740.7|2739.9|2744|2743.2|2737|2736.2|959
1722212100000|2024-07-29 00:15:00|2741|2740.2|2744|2743.2|2744.2|2743.4|2739|2738.2|971
1722212400000|2024-07-29 00:20:00|2743.5|2742.7|2749.5|2748.7|2751|2750.2|2743|2742.2|1374
1722212700000|2024-07-29 00:25:00|2748.5|2747.7|2753|2752.2|2754.5|2753.7|2748|2747.2|902
1722213000000|2024-07-29 00:30:00|2752|2751.2|2753.2|2752.4|2754|2753.2|2750|2749.2|892
1722213300000|2024-07-29 00:35:00|2753|2752.2|2754|2753.2|2754.5|2753.7|2751.5|2750.7|554
1722213600000|2024-07-29 00:40:00|2754.2|2753.4|2758.5|2757.7|2758.7|2757.9|2754.2|2753.4|723
1722213900000|2024-07-29 00:45:00|2759|2758.2|2761.5|2760.7|2764.5|2763.7|2759|2758.2|988
1722214200000|2024-07-29 00:50:00|2761.7|2760.9|2763.5|2762.7|2766.5|2765.7|2761.7|2760.9|700
1722214500000|2024-07-29 00:55:00|2764|2763.2|2762.5|2761.7|2766.2|2765.4|2762.5|2761.7|902
1722214800000|2024-07-29 01:00:00|2763|2762.2|2767|2766.2|2767.5|2766.7|2762.5|2761.7|844
1722215100000|2024-07-29 01:05:00|2767.2|2766.4|2765.5|2764.7|2770|2769.2|2765|2764.2|718
1722215400000|2024-07-29 01:10:00|2765|2764.2|2765|2764.2|2768.2|2767.4|2764|2763.2|535
1722215700000|2024-07-29 01:15:00|2765.5|2764.7|2768.2|2767.4|2769.5|2768.7|2765.5|2764.7|544
1722216000000|2024-07-29 01:20:00|2768.5|2767.7|2763.2|2762.4|2769|2768.2|2763.2|2762.4|420
1722216300000|2024-07-29 01:25:00|2763|2762.2|2766.5|2765.7|2768|2767.2|2763|2762.2|369
1722216600000|2024-07-29 01:30:00|2766.7|2765.9|2760.5|2759.7|2767|2766.2|2760.2|2759.4|505
1722216900000|2024-07-29 01:35:00|2760.2|2759.4|2757|2756.2|2760.2|2759.4|2755.2|2754.4|439
1722217200000|2024-07-29 01:40:00|2757.2|2756.4|2753|2752.2|2757.5|2756.7|2751.7|2750.9|504
1722217500000|2024-07-29 01:45:00|2753.5|2752.7|2755|2754.2|2756|2755.2|2752.5|2751.7|378
1722217800000|2024-07-29 01:50:00|2755.2|2754.4|2757.5|2756.7|2757.5|2756.7|2755|2754.2|351
1722218100000|2024-07-29 01:55:00|2757|2756.2|2757.5|2756.7|2757.5|2756.7|2755.2|2754.4|547
1722218400000|2024-07-29 02:00:00|2757.7|2756.9|2759|2758.2|2759.5|2758.7|2757.5|2756.7|336
1722218700000|2024-07-29 02:05:00|2758.5|2757.7|2755.5|2754.7|2759.5|2758.7|2755|2754.2|249
1722219000000|2024-07-29 02:10:00|2755|2754.2|2753.5|2752.7|2755|2754.2|2753|2752.2|310
1722219300000|2024-07-29 02:15:00|2753.2|2752.4|2752.5|2751.7|2753.5|2752.7|2751.5|2750.7|335
1722219600000|2024-07-29 02:20:00|2753|2752.2|2748.7|2747.9|2753|2752.2|2748|2747.2|313
1722219900000|2024-07-29 02:25:00|2748.5|2747.7|2751|2750.2|2751.5|2750.7|2747|2746.2|334
1722220200000|2024-07-29 02:30:00|2750.5|2749.7|2749.5|2748.7|2750.7|2749.9|2748.5|2747.7|120
1722220500000|2024-07-29 02:35:00|2749.2|2748.4|2748.5|2747.7|2750|2749.2|2748|2747.2|168
1722220800000|2024-07-29 02:40:00|2749|2748.2|2748.7|2747.9|2750|2749.2|2748.5|2747.7|113
1722221100000|2024-07-29 02:45:00|2749|2748.2|2750|2749.2|2750.2|2749.4|2748.5|2747.7|82
1722221400000|2024-07-29 02:50:00|2750.5|2749.7|2750.5|2749.7|2751|2750.2|2749|2748.2|80
1722221700000|2024-07-29 02:55:00|2750.7|2749.9|2751.2|2750.4|2751.5|2750.7|2750.2|2749.4|50
1722222000000|2024-07-29 03:00:00|2751|2750.2|2750|2749.2|2751.5|2750.7|2749.5|2748.7|70
1722222300000|2024-07-29 03:05:00|2750.5|2749.7|2751|2750.2|2751.5|2750.7|2750|2749.2|65
1722222600000|2024-07-29 03:10:00|2751.2|2750.4|2751.5|2750.7|2751.5|2750.7|2750.5|2749.7|50
1722222900000|2024-07-29 03:15:00|2752|2751.2|2752.5|2751.7|2753.5|2752.7|2751|2750.2|138
1722223200000|2024-07-29 03:20:00|2752.7|2751.9|2752.5|2751.7|2753|2752.2|2752|2751.2|79
1722223500000|2024-07-29 03:25:00|2752|2751.2|2752.5|2751.7|2753|2752.2|2751.5|2750.7|226
1722223800000|2024-07-29 03:30:00|2753|2752.2|2757.5|2756.7|2758|2757.2|2753|2752.2|583
1722224100000|2024-07-29 03:35:00|2758|2757.2|2759.5|2758.7|2760.5|2759.7|2757.5|2756.7|376
1722224400000|2024-07-29 03:40:00|2760|2759.2|2760.5|2759.7|2761.5|2760.7|2759.2|2758.4|430
1722224700000|2024-07-29 03:45:00|2760|2759.2|2758.5|2757.7|2760|2759.2|2758|2757.2|344
1722225000000|2024-07-29 03:50:00|2758.7|2757.9|2757|2756.2|2759|2758.2|2755.5|2754.7|309
1722225300000|2024-07-29 03:55:00|2756.5|2755.7|2756|2755.2|2758.5|2757.7|2756|2755.2|222
1722225600000|2024-07-29 04:00:00|2756.2|2755.4|2758|2757.2|2758|2757.2|2756|2755.2|274
1722225900000|2024-07-29 04:05:00|2758.2|2757.4|2759.7|2758.9|2760|2759.2|2758|2757.2|296
1722226200000|2024-07-29 04:10:00|2759.5|2758.7|2757.5|2756.7|2759.5|2758.7|2757.2|2756.4|303
1722226500000|2024-07-29 04:15:00|2758|2757.2|2759.7|2758.9|2760|2759.2|2757.5|2756.7|273
1722226800000|2024-07-29 04:20:00|2760|2759.2|2761|2760.2|2761.7|2760.9|2759.2|2758.4|305
1722227100000|2024-07-29 04:25:00|2761.5|2760.7|2762|2761.2|2763|2762.2|2761|2760.2|318
1722227400000|2024-07-29 04:30:00|2762.5|2761.7|2763|2762.2|2763.5|2762.7|2762|2761.2|263
1722227700000|2024-07-29 04:35:00|2762.5|2761.7|2762.2|2761.4|2763|2762.2|2761.5|2760.7|233
1722228000000|2024-07-29 04:40:00|2762.5|2761.7|2761|2760.2|2762.5|2761.7|2760.5|2759.7|282
1722228300000|2024-07-29 04:45:00|2761.5|2760.7|2761|2760.2|2761.5|2760.7|2760.5|2759.7|264
1722228600000|2024-07-29 04:50:00|2760.5|2759.7|2759|2758.2|2760.5|2759.7|2758.5|2757.7|446
1722228900000|2024-07-29 04:55:00|2758.7|2757.9|2760.5|2759.7|2760.5|2759.7|2758.2|2757.4|250
1722229200000|2024-07-29 05:00:00|2759.7|2758.9|2760|2759.2|2761.5|2760.7|2759.5|2758.7|425
1722229500000|2024-07-29 05:05:00|2760.5|2759.7|2760|2759.2|2761|2760.2|2759.5|2758.7|257
1722229800000|2024-07-29 05:10:00|2760.5|2759.7|2759.5|2758.7|2760.5|2759.7|2759.5|2758.7|376
1722230100000|2024-07-29 05:15:00|2760|2759.2|2760|2759.2|2760.5|2759.7|2759|2758.2|302
1722230400000|2024-07-29 05:20:00|2759.5|2758.7|2759.5|2758.7|2760.5|2759.7|2759.5|2758.7|247
1722230700000|2024-07-29 05:25:00|2759|2758.2|2761.5|2760.7|2761.7|2760.9|2759|2758.2|360
1722231000000|2024-07-29 05:30:00|2761|2760.2|2765|2764.2|2765.5|2764.7|2761|2760.2|489
1722231300000|2024-07-29 05:35:00|2764.5|2763.7|2766|2765.2|2767|2766.2|2764.5|2763.7|529
1722231600000|2024-07-29 05:40:00|2766.5|2765.7|2763.5|2762.7|2766.5|2765.7|2763|2762.2|609
1722231900000|2024-07-29 05:45:00|2764|2763.2|2759.5|2758.7|2764.5|2763.7|2759.5|2758.7|869
1722232200000|2024-07-29 05:50:00|2759|2758.2|2756.5|2755.7|2759.5|2758.7|2756.5|2755.7|647
1722232500000|2024-07-29 05:55:00|2757|2756.2|2759|2758.2|2760.5|2759.7|2755|2754.2|2827
1722232800000|2024-07-29 06:00:00|2758.8|2758|2757.8|2757|2762.8|2762|2756.3|2755.5|3825
1722233100000|2024-07-29 06:05:00|2757.5|2756.7|2753.9|2751.9|2757.5|2756.7|2752.8|2751.7|1049
1722233400000|2024-07-29 06:10:00|2754|2752|2755.7|2753.7|2755.7|2753.7|2752.3|2750.3|0
1722233700000|2024-07-29 06:15:00|2755.6|2753.6|2754.9|2752.9|2756.3|2754.3|2754.9|2752.9|1149
1722234000000|2024-07-29 06:20:00|2755|2753|2752.6|2750.6|2755.7|2753.7|2752.5|2750.5|0
1722234300000|2024-07-29 06:25:00|2752.7|2750.7|2753.8|2751.8|2754.1|2752.1|2752.7|2750.7|0
1722234600000|2024-07-29 06:30:00|2753.9|2751.9|2752.6|2750.6|2754.1|2752.1|2752.5|2750.5|0
1722234900000|2024-07-29 06:35:00|2752.7|2750.7|2753.1|2751.1|2753.5|2751.5|2752.7|2750.7|0
1722235200000|2024-07-29 06:40:00|2752.9|2750.9|2754.2|2752.2|2755.1|2753.1|2752.9|2750.9|0
1722235500000|2024-07-29 06:45:00|2754.3|2752.3|2754.4|2752.4|2754.7|2752.7|2753.3|2751.3|0
1722235800000|2024-07-29 06:50:00|2754.5|2752.5|2754.7|2752.7|2755.3|2753.3|2753.8|2751.8|0
1722236100000|2024-07-29 06:55:00|2754.6|2752.6|2755.2|2753.2|2756.3|2754.3|2754.2|2752.2|0
1722236400000|2024-07-29 07:00:00|2755.4|2753.4|2754.2|2752.2|2755.5|2753.5|2753.5|2751.5|0
1722236700000|2024-07-29 07:05:00|2754|2752|2753.1|2751.1|2754.2|2752.2|2752.5|2750.5|0
1722237000000|2024-07-29 07:10:00|2753|2751|2750.1|2748.1|2753|2751|2750.1|2748.1|0
1722237300000|2024-07-29 07:15:00|2750.2|2748.2|2749.9|2747.9|2751.5|2749.5|2749.6|2747.6|0
1722237600000|2024-07-29 07:20:00|2749.8|2747.8|2752.9|2750.9|2753|2751|2749.7|2747.7|0
1722237900000|2024-07-29 07:25:00|2752.7|2750.7|2753.5|2751.5|2754.5|2752.5|2752.7|2750.7|0
1722238200000|2024-07-29 07:30:00|2753.6|2751.6|2754|2752.8|2755.5|2754.3|2753|2751.6|525
1722238500000|2024-07-29 07:35:00|2753.7|2752.5|2753.5|2752.3|2754|2752.8|2751.7|2750.5|150
1722238800000|2024-07-29 07:40:00|2753.2|2752|2753|2751.8|2754.5|2753.3|2752|2750.8|80
1722239100000|2024-07-29 07:45:00|2753.5|2752.3|2753|2751.8|2754|2752.8|2752.5|2751.3|43
1722239400000|2024-07-29 07:50:00|2752.7|2751.5|2753.5|2752.3|2754.5|2753.3|2752.5|2751.3|104
1722239700000|2024-07-29 07:55:00|2754|2752.8|2752.5|2751.3|2754|2752.8|2751.7|2750.5|114
1722240000000|2024-07-29 08:00:00|2752.2|2751|2753.5|2752.3|2754|2752.8|2751.5|2750.3|67
1722240300000|2024-07-29 08:05:00|2753.2|2752|2756|2754.8|2756.5|2755.3|2753|2751.8|146
1722240600000|2024-07-29 08:10:00|2756.2|2755|2757.7|2756.5|2758.5|2757.3|2755.5|2754.3|81
1722240900000|2024-07-29 08:15:00|2758|2756.8|2758.5|2757.3|2758.7|2757.5|2757.5|2756.3|45
1722241200000|2024-07-29 08:20:00|2759|2757.8|2757.5|2756.3|2759|2757.8|2757|2755.8|215
1722241500000|2024-07-29 08:25:00|2757.2|2756|2758|2756.8|2758.5|2757.3|2757|2755.8|86
1722241800000|2024-07-29 08:30:00|2757.7|2756.5|2758.5|2757.3|2758.5|2757.3|2757|2755.8|35
1722242100000|2024-07-29 08:35:00|2758|2756.8|2755.5|2754.3|2759|2757.8|2755.5|2754.3|56
1722242400000|2024-07-29 08:40:00|2755.2|2754|2755|2753.8|2756|2754.8|2754|2752.8|77
1722242700000|2024-07-29 08:45:00|2754.7|2753.5|2755|2753.8|2755.5|2754.3|2754|2752.8|55
1722243000000|2024-07-29 08:50:00|2754.7|2753.5|2756|2754.8|2756|2754.8|2754|2752.8|99
1722243300000|2024-07-29 08:55:00|2755.7|2754.5|2756.5|2755.3|2757.7|2756.5|2755.5|2754.3|50
1722243600000|2024-07-29 09:00:00|2756.2|2755|2757.2|2756|2757.5|2756.3|2755.5|2754.3|29
1722243900000|2024-07-29 09:05:00|2757|2755.8|2757|2755.8|2757.5|2756.3|2756.5|2755.3|23
1722244200000|2024-07-29 09:10:00|2756.7|2755.5|2754.5|2753.3|2757|2755.8|2754.5|2753.3|37
1722244500000|2024-07-29 09:15:00|2754.7|2753.5|2755|2753.8|2755|2753.8|2754|2752.8|91
1722244800000|2024-07-29 09:20:00|2754.7|2753.5|2756.5|2755.3|2756.5|2755.3|2754.2|2753|42
1722245100000|2024-07-29 09:25:00|2756.2|2755|2756.5|2755.3|2756.5|2755.3|2755|2753.8|67
1722245400000|2024-07-29 09:30:00|2757|2755.8|2755.5|2754.3|2757|2755.8|2755|2753.8|67
1722245700000|2024-07-29 09:35:00|2755.2|2754|2756.7|2755.5|2757|2755.8|2755.2|2754|67
1722246000000|2024-07-29 09:40:00|2757|2755.8|2756.5|2755.3|2758|2756.8|2755.5|2754.3|127
1722246300000|2024-07-29 09:45:00|2756.2|2755|2757|2755.8|2757.5|2756.3|2756.2|2755|20
1722246600000|2024-07-29 09:50:00|2757.5|2756.3|2757.5|2756.3|2758|2756.8|2757|2755.8|76
1722246900000|2024-07-29 09:55:00|2758|2756.8|2758.5|2757.3|2758.5|2757.3|2757.7|2756.5|29
1722247200000|2024-07-29 10:00:00|2758.7|2757.5|2758|2756.8|2758.7|2757.5|2757.7|2756.5|18
1722247500000|2024-07-29 10:05:00|2758.5|2757.3|2758.5|2757.3|2759|2757.8|2758.2|2757|43
1722247800000|2024-07-29 10:10:00|2758.7|2757.5|2758.5|2757.3|2759|2757.8|2758|2756.8|25
1722248100000|2024-07-29 10:15:00|2759|2757.8|2759|2757.8|2759.5|2758.3|2758.5|2757.3|26
1722248400000|2024-07-29 10:20:00|2759.2|2758|2759.5|2758.3|2759.5|2758.3|2759|2757.8|21
1722248700000|2024-07-29 10:25:00|2760|2758.8|2760.5|2759.3|2761|2759.8|2760|2758.8|46
1722249000000|2024-07-29 10:30:00|2760|2758.8|2760.7|2759.5|2761|2759.8|2760|2758.8|15
1722249300000|2024-07-29 10:35:00|2761|2759.8|2759.5|2758.3|2761|2759.8|2759.5|2758.3|9
1722249600000|2024-07-29 10:40:00|2759|2757.8|2758.5|2757.3|2759.5|2758.3|2758.5|2757.3|26
1722249900000|2024-07-29 10:45:00|2758|2756.8|2758.5|2757.3|2758.5|2757.3|2757.5|2756.3|29
1722250200000|2024-07-29 10:50:00|2758|2756.8|2757.5|2756.3|2758|2756.8|2757|2755.8|30
1722250500000|2024-07-29 10:55:00|2757|2755.8|2756|2754.8|2758.2|2757|2756|2754.8|186
1722250800000|2024-07-29 11:00:00|2755.5|2754.3|2756|2754.8|2757|2755.8|2755.5|2754.3|100
1722251100000|2024-07-29 11:05:00|2756.2|2755|2755.5|2754.3|2756.5|2755.3|2755|2753.8|9
1722251400000|2024-07-29 11:10:00|2756|2754.8|2755.5|2754.3|2756.5|2755.3|2755.5|2754.3|14
1722251700000|2024-07-29 11:15:00|2755.7|2754.5|2757|2755.8|2757|2755.8|2755.2|2754|17
1722252000000|2024-07-29 11:20:00|2756.7|2755.5|2757.5|2756.3|2758.5|2757.3|2756.2|2755|29
1722252300000|2024-07-29 11:25:00|2757.2|2756|2758.5|2757.3|2759|2757.8|2757|2755.8|15
1722252600000|2024-07-29 11:30:00|2758.7|2757.5|2758.2|2757|2759.5|2758.3|2758.2|2757|28
1722252900000|2024-07-29 11:35:00|2758.5|2757.3|2758|2756.8|2758.5|2757.3|2757|2755.8|29
1722253200000|2024-07-29 11:40:00|2758.5|2757.3|2758|2756.8|2758.5|2757.3|2758|2756.8|9
1722253500000|2024-07-29 11:45:00|2758.5|2757.3|2757.5|2756.3|2758.7|2757.5|2757|2755.8|130
1722253800000|2024-07-29 11:50:00|2757.2|2756|2757|2755.8|2757.7|2756.5|2756.5|2755.3|119
1722254100000|2024-07-29 11:55:00|2757.5|2756.3|2756|2754.8|2757.5|2756.3|2755.7|2754.5|41
1722254400000|2024-07-29 12:00:00|2756.5|2755.3|2754.5|2753.3|2756.7|2755.5|2754|2752.8|312
1722254700000|2024-07-29 12:05:00|2754.2|2753|2755.5|2754.3|2755.5|2754.3|2753.5|2752.3|51
1722255000000|2024-07-29 12:10:00|2755.2|2754|2756.5|2755.3|2757|2755.8|2755.2|2754|68
1722255300000|2024-07-29 12:15:00|2756.2|2755|2757|2755.8|2757|2755.8|2756.2|2755|27
1722255600000|2024-07-29 12:20:00|2757.5|2756.3|2757|2755.8|2757.5|2756.3|2756|2754.8|18
1722255900000|2024-07-29 12:25:00|2757.2|2756|2757|2755.8|2757.5|2756.3|2757|2755.8|15
1722256200000|2024-07-29 12:30:00|2757.2|2756|2759.5|2758.3|2759.5|2758.3|2757.2|2756|52
1722256500000|2024-07-29 12:35:00|2759.2|2758|2759|2757.8|2760.5|2759.3|2759|2757.8|17
1722256800000|2024-07-29 12:40:00|2758.5|2757.3|2758.7|2757.5|2759|2757.8|2757.7|2756.5|28
1722257100000|2024-07-29 12:45:00|2759|2757.8|2758.5|2757.3|2759|2757.8|2758|2756.8|19
1722257400000|2024-07-29 12:50:00|2758.2|2757|2758|2756.8|2758.5|2757.3|2757|2755.8|35
1722257700000|2024-07-29 12:55:00|2757.5|2756.3|2756|2754.8|2757.5|2756.3|2756|2754.8|31
1722258000000|2024-07-29 13:00:00|2755.5|2754.3|2754|2752.8|2756.5|2755.3|2754|2752.8|73
1722258300000|2024-07-29 13:05:00|2753.5|2752.3|2750.5|2749.3|2753.5|2752.3|2749.5|2748.3|366
1722258600000|2024-07-29 13:10:00|2751|2749.8|2751.5|2750.3|2751.5|2750.3|2749.5|2748.3|95
1722258900000|2024-07-29 13:15:00|2752|2750.8|2750|2748.8|2752|2750.8|2750|2748.8|82
1722259200000|2024-07-29 13:20:00|2750.2|2749|2748.2|2747|2750.2|2749|2748|2746.8|268
1722259500000|2024-07-29 13:25:00|2748.5|2747.3|2748.5|2747.3|2749|2747.8|2747.5|2746.3|111
1722259800000|2024-07-29 13:30:00|2749|2747.8|2747|2745.8|2749|2747.8|2745.7|2744.5|521
1722260100000|2024-07-29 13:35:00|2746.7|2745.5|2750|2748.8|2750|2748.8|2746.5|2745.3|249
1722260400000|2024-07-29 13:40:00|2749.7|2748.5|2750.7|2749.5|2751.5|2750.3|2749|2747.8|218
1722260700000|2024-07-29 13:45:00|2750.5|2749.3|2747.5|2746.3|2752.5|2751.3|2746.5|2745.3|382
1722261000000|2024-07-29 13:50:00|2747|2745.8|2747.5|2746.3|2747.5|2746.3|2745.5|2744.3|298
1722261300000|2024-07-29 13:55:00|2747|2745.8|2750|2748.8|2750.2|2749|2747|2745.8|205
1722261600000|2024-07-29 14:00:00|2749.7|2748.5|2751.2|2750|2751.5|2750.3|2749|2747.8|63
1722261900000|2024-07-29 14:05:00|2751.5|2750.3|2751|2749.8|2752|2750.8|2749.7|2748.5|100
1722262200000|2024-07-29 14:10:00|2750.7|2749.5|2747.5|2746.3|2750.7|2749.5|2747|2745.8|76
1722262500000|2024-07-29 14:15:00|2747.2|2746|2749.5|2748.3|2750.5|2749.3|2746.5|2745.3|183
1722262800000|2024-07-29 14:20:00|2749.7|2748.5|2751|2749.8|2752|2750.8|2749.5|2748.3|142
1722263100000|2024-07-29 14:25:00|2750.5|2749.3|2748.5|2747.3|2751|2749.8|2747.5|2746.3|167
1722263400000|2024-07-29 14:30:00|2749|2747.8|2744.7|2743.5|2749|2747.8|2744.2|2743|238
1722263700000|2024-07-29 14:35:00|2745|2743.8|2747.2|2746|2747.5|2746.3|2744.5|2743.3|155
1722264000000|2024-07-29 14:40:00|2747.5|2746.3|2748|2746.8|2749|2747.8|2747.2|2746|115
1722264300000|2024-07-29 14:45:00|2748.2|2747|2745.5|2744.3|2749|2747.8|2745|2743.8|171
1722264600000|2024-07-29 14:50:00|2745.2|2744|2745.2|2744|2747.5|2746.3|2744.5|2743.3|117
1722264900000|2024-07-29 14:55:00|2745.5|2744.3|2744.5|2743.3|2747|2745.8|2744|2742.8|172
1722265200000|2024-07-29 15:00:00|2744.2|2743|2743|2741.8|2745|2743.8|2742|2740.8|177
1722265500000|2024-07-29 15:05:00|2743.5|2742.3|2743|2741.8|2744|2742.8|2742|2740.8|169
1722265800000|2024-07-29 15:10:00|2743.2|2742|2743.5|2742.3|2744|2742.8|2741.5|2740.3|287
1722266100000|2024-07-29 15:15:00|2743|2741.8|2741|2739.8|2743.5|2742.3|2740.7|2739.5|264
1722266400000|2024-07-29 15:20:00|2741.5|2740.3|2740.5|2739.3|2742.5|2741.3|2740|2738.8|205
1722266700000|2024-07-29 15:25:00|2740.7|2739.5|2741.5|2740.3|2742|2740.8|2740.5|2739.3|185
1722267000000|2024-07-29 15:30:00|2741.7|2740.5|2738|2736.8|2741.7|2740.5|2737|2735.8|182
1722267300000|2024-07-29 15:35:00|2738.2|2737|2740.7|2739.5|2741|2739.8|2737.2|2736|167
1722267600000|2024-07-29 15:40:00|2740.5|2739.3|2742|2740.8|2742.5|2741.3|2740|2738.8|71
1722267900000|2024-07-29 15:45:00|2742.2|2741|2747.5|2746.3|2747.5|2746.3|2742|2740.8|127
1722268200000|2024-07-29 15:50:00|2747.7|2746.5|2745.5|2744.3|2748|2746.8|2745.2|2744|112
1722268500000|2024-07-29 15:55:00|2745.7|2744.5|2748.2|2747|2748.5|2747.3|2745.5|2744.3|146
1722268800000|2024-07-29 16:00:00|2748.5|2747.3|2749|2747.8|2749.5|2748.3|2748.2|2747|56
1722269100000|2024-07-29 16:05:00|2749.2|2748|2750|2748.8|2751|2749.8|2749.2|2748|54
1722269400000|2024-07-29 16:10:00|2749.7|2748.5|2751.5|2750.3|2752|2750.8|2749.5|2748.3|142
1722269700000|2024-07-29 16:15:00|2751.2|2750|2752|2750.8|2752.7|2751.5|2751|2749.8|86
1722270000000|2024-07-29 16:20:00|2752.5|2751.3|2752|2750.8|2752.5|2751.3|2751.2|2750|57
1722270300000|2024-07-29 16:25:00|2751.7|2750.5|2749.5|2748.3|2752|2750.8|2749.5|2748.3|67
1722270600000|2024-07-29 16:30:00|2750|2748.8|2749.7|2748.5|2751|2749.8|2749.2|2748|30
1722270900000|2024-07-29 16:35:00|2749.5|2748.3|2750|2748.8|2750.7|2749.5|2749.5|2748.3|9
1722271200000|2024-07-29 16:40:00|2750.2|2749|2751.5|2750.3|2752.5|2751.3|2750|2748.8|68
1722271500000|2024-07-29 16:45:00|2751.7|2750.5|2752|2750.8|2752.5|2751.3|2751|2749.8|30
1722271800000|2024-07-29 16:50:00|2752.2|2751|2752|2750.8|2752.2|2751|2750.5|2749.3|57
1722272100000|2024-07-29 16:55:00|2751.5|2750.3|2751|2749.8|2752.2|2751|2751|2749.8|22
1722272400000|2024-07-29 17:00:00|2751.5|2750.3|2751.5|2750.3|2752.5|2751.3|2750.5|2749.3|148
1722272700000|2024-07-29 17:05:00|2751.2|2750|2751.5|2750.3|2751.5|2750.3|2750.5|2749.3|24
1722273000000|2024-07-29 17:10:00|2751.7|2750.5|2752|2750.8|2753.5|2752.3|2751.5|2750.3|33
1722273300000|2024-07-29 17:15:00|2752.2|2751|2751|2749.8|2752.5|2751.3|2750|2748.8|35
1722273600000|2024-07-29 17:20:00|2750.5|2749.3|2749|2747.8|2751|2749.8|2748.2|2747|21
1722273900000|2024-07-29 17:25:00|2748.7|2747.5|2747.2|2746|2749.5|2748.3|2747|2745.8|94
1722274200000|2024-07-29 17:30:00|2747.5|2746.3|2748|2746.8|2748.7|2747.5|2746.5|2745.3|28
1722274500000|2024-07-29 17:35:00|2748.2|2747|2750|2748.8|2750.2|2749|2748|2746.8|27
1722274800000|2024-07-29 17:40:00|2750.2|2749|2749|2747.8|2750.7|2749.5|2749|2747.8|11
1722275100000|2024-07-29 17:45:00|2749.2|2748|2749.2|2748|2750.5|2749.3|2749|2747.8|15
1722275400000|2024-07-29 17:50:00|2749|2747.8|2749|2747.8|2749.5|2748.3|2748.5|2747.3|14
1722275700000|2024-07-29 17:55:00|2749.2|2748|2748.7|2747.5|2750|2748.8|2748.5|2747.3|5
1722276000000|2024-07-29 18:00:00|2749|2747.8|2748.5|2747.3|2749|2747.8|2747.5|2746.3|16
1722276300000|2024-07-29 18:05:00|2748.7|2747.5|2749.7|2748.5|2750|2748.8|2748.5|2747.3|10
1722276600000|2024-07-29 18:10:00|2749.5|2748.3|2750|2748.8|2750.5|2749.3|2749|2747.8|10
1722276900000|2024-07-29 18:15:00|2749.7|2748.5|2749.7|2748.5|2750|2748.8|2748|2746.8|30
1722277200000|2024-07-29 18:20:00|2749.5|2748.3|2749.5|2748.3|2750.5|2749.3|2749|2747.8|7
1722277500000|2024-07-29 18:25:00|2749.7|2748.5|2749.5|2748.3|2750|2748.8|2749|2747.8|12
1722277800000|2024-07-29 18:30:00|2749.2|2748|2749|2747.8|2749.5|2748.3|2748|2746.8|18
1722278100000|2024-07-29 18:35:00|2748.7|2747.5|2747|2745.8|2749|2747.8|2747|2745.8|4
1722278400000|2024-07-29 18:40:00|2747.2|2746|2748.5|2747.3|2749.5|2748.3|2747|2745.8|46
1722278700000|2024-07-29 18:45:00|2748.2|2747|2747.5|2746.3|2748.2|2747|2747|2745.8|10
1722279000000|2024-07-29 18:50:00|2747.7|2746.5|2746.5|2745.3|2748|2746.8|2746|2744.8|11
1722279300000|2024-07-29 18:55:00|2746.7|2745.5|2748.2|2747|2748.7|2747.5|2746.5|2745.3|5
1722279600000|2024-07-29 19:00:00|2748|2746.8|2748.7|2747.5|2749.5|2748.3|2747.5|2746.3|33
1722279900000|2024-07-29 19:05:00|2749|2747.8|2748|2746.8|2749.5|2748.3|2747.7|2746.5|10
1722280200000|2024-07-29 19:10:00|2748.2|2747|2749|2747.8|2749.5|2748.3|2748.2|2747|16
1722280500000|2024-07-29 19:15:00|2748.7|2747.5|2749|2747.8|2749|2747.8|2748|2746.8|20
1722280800000|2024-07-29 19:20:00|2749.2|2748|2749.2|2748|2750|2748.8|2748.5|2747.3|13
1722281100000|2024-07-29 19:25:00|2749.5|2748.3|2749.5|2748.3|2749.5|2748.3|2748.5|2747.3|15
1722281400000|2024-07-29 19:30:00|2749.7|2748.5|2750.5|2749.3|2750.5|2749.3|2749.5|2748.3|20
1722281700000|2024-07-29 19:35:00|2750.2|2749|2751|2749.8|2751.5|2750.3|2750|2748.8|23
1722282000000|2024-07-29 19:40:00|2750.7|2749.5|2752|2750.8|2752|2750.8|2750.5|2749.3|67
1722282300000|2024-07-29 19:45:00|2751.7|2750.5|2752.5|2751.3|2752.7|2751.5|2751.7|2750.5|221
1722282600000|2024-07-29 19:50:00|2752.7|2751.5|2751.7|2750.5|2753.5|2752.3|2751.5|2750.3|504
1722282900000|2024-07-29 19:55:00|2752|2750.8|2749.5|2748.3|2752|2750.8|2747.5|2746.3|221
1722283200000|2024-07-29 20:00:00|2749|2747.8|2748.5|2747.3|2750|2748.8|2748|2746.8|63
1722283500000|2024-07-29 20:05:00|2748.7|2747.5|2749.2|2748|2749.5|2748.3|2748.5|2747.3|23
1722283800000|2024-07-29 20:10:00|2749|2747.8|2749.2|2748|2749.5|2748.3|2749|2747.8|22
1722284100000|2024-07-29 20:15:00|2749.5|2748.3|2749.5|2748.3|2750|2748.8|2749.2|2748|3
1722284400000|2024-07-29 20:20:00|2749.7|2748.5|2750.5|2749.3|2750.5|2749.3|2749.7|2748.5|3
1722284700000|2024-07-29 20:25:00|2750.7|2749.5|2750.5|2749.3|2751|2749.8|2750.5|2749.3|4
1722285000000|2024-07-29 20:30:00|2750.7|2749.5|2750.2|2749|2750.7|2749.5|2750.2|2749|1
1722285300000|2024-07-29 20:35:00|2750.5|2749.3|2750|2748.8|2750.5|2749.3|2750|2748.8|1
1722285600000|2024-07-29 20:40:00|2750.2|2749|2749.5|2748.3|2750.2|2749|2749.5|2748.3|5
1722285900000|2024-07-29 20:45:00|2750|2748.8|2749.5|2748.3|2750|2748.8|2749.5|2748.3|4
1722286200000|2024-07-29 20:50:00|2749.2|2748|2749.7|2747.7|2749.9|2748.3|2748.7|2747.5|30
1722286500000|2024-07-29 20:55:00|2749.9|2747.9|2747.6|2745.6|2749.9|2747.9|2746.9|2744.9|0
1722286800000|2024-07-29 21:00:00|2747.5|2745.5|2747.6|2745.6|2747.9|2745.9|2747.5|2745.5|14
1722287100000|2024-07-29 21:05:00|2747.4|2745.4|2747.4|2745.4|2747.4|2745.4|2747.4|2745.4|0
1722287400000|2024-07-29 21:10:00|2747.5|2745.5|2747.6|2745.6|2747.6|2745.6|2747.5|2745.5|0
1722287700000|2024-07-29 21:15:00|2747.5|2745.5|2747.4|2745.4|2747.5|2745.5|2747.3|2745.3|0
1722288000000|2024-07-29 21:20:00|2747.5|2745.5|2747.3|2745.3|2747.5|2745.5|2747.3|2745.3|0
1722288300000|2024-07-29 21:25:00|2747.5|2745.5|2747.5|2745.5|2747.6|2745.6|2747.5|2745.5|0
1722288600000|2024-07-29 21:30:00|2747.4|2745.4|2747.4|2745.4|2747.4|2745.4|2747.4|2745.4|0
1722288900000|2024-07-29 21:35:00|2747.5|2745.5|2747.6|2745.6|2747.6|2745.6|2747.5|2745.5|0
1722289800000|2024-07-29 21:50:00|2747.5|2745.5|2747.6|2745.6|2747.6|2745.6|2747.5|2745.5|0
1722290100000|2024-07-29 21:55:00|2747.5|2745.5|2747.5|2745.5|2747.6|2745.6|2747.5|2745.5|0
1722290400000|2024-07-29 22:00:00|2747.9|2745.9|2746.3|2744.3|2748.5|2746.5|2745.2|2743.2|0
1722290700000|2024-07-29 22:05:00|2746.2|2744.2|2747.1|2745.1|2747.1|2745.1|2746.2|2744.2|0
1722291000000|2024-07-29 22:10:00|2747|2745|2746.5|2744.5|2747.1|2745.1|2746.5|2744.5|0
1722291300000|2024-07-29 22:15:00|2746.6|2744.6|2747.3|2745.3|2747.7|2745.7|2746.6|2744.6|0
1722291600000|2024-07-29 22:20:00|2747.2|2745.2|2747.5|2745.5|2747.5|2745.5|2747|2745|0
1722291900000|2024-07-29 22:25:00|2747.6|2745.6|2747.8|2745.8|2747.8|2745.8|2747.6|2745.6|0
1722292200000|2024-07-29 22:30:00|2747.6|2745.6|2746.9|2744.9|2747.6|2745.6|2746.8|2744.8|0
1722292500000|2024-07-29 22:35:00|2746.8|2744.8|2747.2|2745.2|2747.4|2745.4|2746.6|2744.6|0
1722292800000|2024-07-29 22:40:00|2747.5|2745.5|2747.5|2745.5|2747.8|2745.8|2747.2|2745.2|0
1722293100000|2024-07-29 22:45:00|2747.6|2745.6|2747.9|2745.9|2747.9|2745.9|2747.6|2745.6|0
1722293400000|2024-07-29 22:50:00|2747.8|2745.8|2748|2746|2748.1|2746.1|2747.8|2745.8|0
1722293700000|2024-07-29 22:55:00|2747.9|2745.9|2747.6|2745.6|2748|2746|2747.6|2745.6|0
1722294000000|2024-07-29 23:00:00|2747.8|2745.8|2746.8|2744.8|2748.3|2746.3|2746.5|2744.5|0
1722294300000|2024-07-29 23:05:00|2746.6|2744.6|2744|2742|2746.6|2744.6|2743.9|2741.9|0
1722294600000|2024-07-29 23:10:00|2744.1|2742.1|2744.3|2742.3|2744.7|2742.7|2743.9|2741.9|0
1722294900000|2024-07-29 23:15:00|2744.4|2742.4|2744.5|2742.5|2744.8|2742.8|2744.4|2742.4|0
1722295200000|2024-07-29 23:20:00|2744.6|2742.6|2745.2|2743.2|2745.2|2743.2|2744.6|2742.6|0
1722295500000|2024-07-29 23:25:00|2745.1|2743.1|2745.7|2743.7|2745.9|2743.9|2744.8|2742.8|0
1722295800000|2024-07-29 23:30:00|2745.9|2743.9|2747.6|2745.6|2748.1|2746.1|2745.9|2743.9|0
1722296100000|2024-07-29 23:35:00|2747.7|2745.7|2748.9|2746.9|2749.1|2747.1|2747.6|2745.6|0
1722296400000|2024-07-29 23:40:00|2748.8|2746.8|2748.8|2746.8|2750.1|2748.1|2748.5|2746.5|0
1722296700000|2024-07-29 23:45:00|2748.9|2746.9|2747|2745.8|2752.7|2751.5|2746.5|2745.3|406
1722297000000|2024-07-29 23:50:00|2747.5|2746.3|2745|2743.8|2747.5|2746.3|2744.5|2743.3|295
1722297300000|2024-07-29 23:55:00|2744.5|2743.3|2748.5|2747.3|2748.7|2747.5|2744|2742.8|311
1722297600000|2024-07-30 00:00:00|2748.3|2747.5|2743.8|2743|2748.8|2748|2741.3|2740.5|2608
1722297900000|2024-07-30 00:05:00|2743.3|2742.5|2745|2744.2|2746.8|2746|2741.8|2741|1122
1722298200000|2024-07-30 00:10:00|2744.8|2744|2748.3|2747.5|2748.8|2748|2743.5|2742.7|627
1722298500000|2024-07-30 00:15:00|2747.8|2747|2747.3|2746.5|2748.8|2748|2744.3|2743.5|914
1722298800000|2024-07-30 00:20:00|2747.8|2747|2750.3|2749.5|2752.3|2751.5|2747.5|2746.7|517
1722299100000|2024-07-30 00:25:00|2749.8|2749|2749.8|2749|2749.8|2749|2741.8|2741|1407
1722299400000|2024-07-30 00:30:00|2750.3|2749.5|2746.3|2745.5|2751|2750.2|2741.8|2741|1037
1722299700000|2024-07-30 00:35:00|2746.5|2745.7|2748.3|2747.5|2748.8|2748|2744.3|2743.5|635
1722300000000|2024-07-30 00:40:00|2748.8|2748|2749.3|2748.5|2751.3|2750.5|2747.8|2747|330
1722300300000|2024-07-30 00:45:00|2749.5|2748.7|2753.8|2753|2755.3|2754.5|2747.8|2747|535
1722300600000|2024-07-30 00:50:00|2753.3|2752.5|2754.8|2754|2755.8|2755|2752.3|2751.5|426
1722300900000|2024-07-30 00:55:00|2754.5|2753.7|2752.8|2752|2755.5|2754.7|2752.5|2751.7|385
1722301200000|2024-07-30 01:00:00|2753.3|2752.5|2750.3|2749.5|2753.8|2753|2749.3|2748.5|421
1722301500000|2024-07-30 01:05:00|2750.5|2749.7|2749.8|2749|2752.3|2751.5|2748.3|2747.5|394
1722301800000|2024-07-30 01:10:00|2750.3|2749.5|2751.3|2750.5|2752|2751.2|2749.3|2748.5|251
1722302100000|2024-07-30 01:15:00|2750.8|2750|2749.3|2748.5|2751.3|2750.5|2748.8|2748|405
1722302400000|2024-07-30 01:20:00|2749.5|2748.7|2747.8|2747|2750.5|2749.7|2747.8|2747|293
1722302700000|2024-07-30 01:25:00|2748.3|2747.5|2743.8|2743|2748.3|2747.5|2743.3|2742.5|428
1722303000000|2024-07-30 01:30:00|2743.5|2742.7|2743.3|2742.5|2744.3|2743.5|2741.3|2740.5|472
1722303300000|2024-07-30 01:35:00|2743.8|2743|2741.3|2740.5|2745.8|2745|2740.8|2740|425
1722303600000|2024-07-30 01:40:00|2741.8|2741|2742.3|2741.5|2742.5|2741.7|2740.3|2739.5|314
1722303900000|2024-07-30 01:45:00|2741.8|2741|2739.8|2739|2741.8|2741|2738.8|2738|323
1722304200000|2024-07-30 01:50:00|2740.3|2739.5|2738.8|2738|2740.5|2739.7|2736.3|2735.5|337
1722304500000|2024-07-30 01:55:00|2738.3|2737.5|2737|2736.2|2738.8|2738|2735.3|2734.5|338
1722304800000|2024-07-30 02:00:00|2737.3|2736.5|2734.3|2733.5|2738.5|2737.7|2734|2733.2|565
1722305100000|2024-07-30 02:05:00|2733.8|2733|2736.3|2735.5|2736.8|2736|2733.3|2732.5|330
1722305400000|2024-07-30 02:10:00|2736.8|2736|2738|2737.2|2738.8|2738|2736.5|2735.7|331
1722305700000|2024-07-30 02:15:00|2737.8|2737|2738.3|2737.5|2739.8|2739|2737.3|2736.5|270
1722306000000|2024-07-30 02:20:00|2738|2737.2|2737.3|2736.5|2739.8|2739|2736.8|2736|477
1722306300000|2024-07-30 02:25:00|2737.5|2736.7|2736.3|2735.5|2738|2737.2|2735.8|2735|269
1722306600000|2024-07-30 02:30:00|2736.8|2736|2735.8|2735|2737.3|2736.5|2735|2734.2|253
1722306900000|2024-07-30 02:35:00|2735.3|2734.5|2735.3|2734.5|2735.3|2734.5|2734.3|2733.5|157
1722307200000|2024-07-30 02:40:00|2735.8|2735|2735.8|2735|2736.8|2736|2735|2734.2|186
1722307500000|2024-07-30 02:45:00|2735.3|2734.5|2736.8|2736|2737.3|2736.5|2735.3|2734.5|133
1722307800000|2024-07-30 02:50:00|2737.3|2736.5|2738.8|2738|2739.3|2738.5|2737.3|2736.5|98
1722308100000|2024-07-30 02:55:00|2738.3|2737.5|2739.8|2739|2739.8|2739|2737.8|2737|105
1722308400000|2024-07-30 03:00:00|2739.5|2738.7|2741.3|2740.5|2741.3|2740.5|2738.8|2738|184
1722308700000|2024-07-30 03:05:00|2741.8|2741|2740.8|2740|2741.8|2741|2740.3|2739.5|184
1722309000000|2024-07-30 03:10:00|2740.5|2739.7|2742.8|2742|2742.8|2742|2740.5|2739.7|165
1722309300000|2024-07-30 03:15:00|2743.3|2742.5|2742.3|2741.5|2743.8|2743|2741.8|2741|214
1722309600000|2024-07-30 03:20:00|2742.8|2742|2740.8|2740|2742.8|2742|2740.8|2740|132
1722309900000|2024-07-30 03:25:00|2740.3|2739.5|2740.8|2740|2741.3|2740.5|2740|2739.2|211
1722310200000|2024-07-30 03:30:00|2741.3|2740.5|2742.8|2742|2743.8|2743|2741.3|2740.5|650
1722310500000|2024-07-30 03:35:00|2742.3|2741.5|2740.8|2740|2742.8|2742|2739|2738.2|328
1722310800000|2024-07-30 03:40:00|2740.3|2739.5|2742.3|2741.5|2742.5|2741.7|2739.3|2738.5|252
1722311100000|2024-07-30 03:45:00|2741.8|2741|2741.8|2741|2743.3|2742.5|2741.8|2741|248
1722311400000|2024-07-30 03:50:00|2742.3|2741.5|2740.3|2739.5|2743.3|2742.5|2739.8|2739|205
1722311700000|2024-07-30 03:55:00|2740.8|2740|2742.3|2741.5|2742.3|2741.5|2740.3|2739.5|260
1722312000000|2024-07-30 04:00:00|2742.8|2742|2741.8|2741|2742.8|2742|2740.8|2740|256
1722312300000|2024-07-30 04:05:00|2742.3|2741.5|2740.3|2739.5|2743|2742.2|2740.3|2739.5|292
1722312600000|2024-07-30 04:10:00|2740.5|2739.7|2740.3|2739.5|2742.3|2741.5|2739.8|2739|326
1722312900000|2024-07-30 04:15:00|2740.5|2739.7|2739.8|2739|2741.5|2740.7|2739.3|2738.5|242
1722313200000|2024-07-30 04:20:00|2740|2739.2|2741|2740.2|2742|2741.2|2739.8|2739|320
1722313500000|2024-07-30 04:25:00|2741.3|2740.5|2745.3|2744.5|2745.3|2744.5|2741.3|2740.5|299
1722313800000|2024-07-30 04:30:00|2744.8|2744|2744.8|2744|2745.3|2744.5|2743.8|2743|366
1722314100000|2024-07-30 04:35:00|2745.3|2744.5|2749.3|2748.5|2749.3|2748.5|2744.8|2744|493
1722314400000|2024-07-30 04:40:00|2748.8|2748|2750.3|2749.5|2750.3|2749.5|2748.3|2747.5|480
1722314700000|2024-07-30 04:45:00|2750.5|2749.7|2749.8|2749|2750.8|2750|2747.8|2747|518
1722315000000|2024-07-30 04:50:00|2750|2749.2|2751.3|2750.5|2751.3|2750.5|2749.3|2748.5|272
1722315300000|2024-07-30 04:55:00|2750.8|2750|2751|2750.2|2751.3|2750.5|2750.3|2749.5|261
1722315600000|2024-07-30 05:00:00|2751.3|2750.5|2750.8|2750|2751.3|2750.5|2749.3|2748.5|382
1722315900000|2024-07-30 05:05:00|2750.5|2749.7|2749.8|2749|2751.3|2750.5|2749.3|2748.5|319
1722316200000|2024-07-30 05:10:00|2750|2749.2|2750.3|2749.5|2751.3|2750.5|2749.8|2749|252
1722316500000|2024-07-30 05:15:00|2749.8|2749|2751.8|2751|2752|2751.2|2749.8|2749|272
1722316800000|2024-07-30 05:20:00|2752|2751.2|2752.8|2752|2753.3|2752.5|2751.3|2750.5|312
1722317100000|2024-07-30 05:25:00|2752.3|2751.5|2752.8|2752|2753.3|2752.5|2751.8|2751|316
1722317400000|2024-07-30 05:30:00|2752.3|2751.5|2750.3|2749.5|2752.8|2752|2750.3|2749.5|484
1722317700000|2024-07-30 05:35:00|2749.8|2749|2749.8|2749|2751.3|2750.5|2749.3|2748.5|464
1722318000000|2024-07-30 05:40:00|2749.3|2748.5|2753.5|2752.7|2753.8|2753|2749.3|2748.5|544
1722318300000|2024-07-30 05:45:00|2753.8|2753|2754.3|2753.5|2756.5|2755.7|2753|2752.2|674
1722318600000|2024-07-30 05:50:00|2753.3|2752.5|2756.8|2756|2756.8|2756|2752.3|2751.5|744
1722318900000|2024-07-30 05:55:00|2757.3|2756.5|2754.8|2754|2759.3|2758.5|2754.8|2754|4133
1722319200000|2024-07-30 06:00:00|2753.5|2752.7|2751.8|2751|2755.3|2754.5|2748.8|2748|4588
1722319500000|2024-07-30 06:05:00|2752.3|2751.5|2753|2751|2753.8|2753|2751.8|2750.6|738
1722319800000|2024-07-30 06:10:00|2753.1|2751.1|2754.1|2752.1|2754.3|2752.3|2752.9|2750.9|1
1722320100000|2024-07-30 06:15:00|2753.9|2751.9|2755.2|2753.2|2755.6|2753.6|2753.7|2751.7|497
1722320400000|2024-07-30 06:20:00|2755.3|2753.3|2754.2|2752.2|2755.5|2753.5|2753.3|2751.3|0
1722320700000|2024-07-30 06:25:00|2754.3|2752.3|2756.8|2754.8|2757|2755|2754.3|2752.3|0
1722321000000|2024-07-30 06:30:00|2756.7|2754.7|2756.3|2754.3|2756.7|2754.7|2755.8|2753.8|0
1722321300000|2024-07-30 06:35:00|2756.5|2754.5|2754|2752|2757|2755|2753.8|2751.8|0
1722321600000|2024-07-30 06:40:00|2753.9|2751.9|2756.6|2754.6|2756.7|2754.7|2753.8|2751.8|0
1722321900000|2024-07-30 06:45:00|2756.8|2754.8|2758|2756|2758.1|2756.1|2755.9|2753.9|0
1722322200000|2024-07-30 06:50:00|2758.2|2756.2|2756.1|2754.1|2758.3|2756.3|2755.8|2753.8|0
1722322500000|2024-07-30 06:55:00|2756|2754|2759.1|2757.1|2759.3|2757.3|2755.8|2753.8|0
1722322800000|2024-07-30 07:00:00|2759.3|2757.3|2760.7|2758.7|2761.4|2759.4|2759.1|2757.1|0
1722323100000|2024-07-30 07:05:00|2760.8|2758.8|2760.5|2758.5|2762.1|2760.1|2759.8|2757.8|0
1722323400000|2024-07-30 07:10:00|2760.7|2758.7|2759.7|2757.7|2761.1|2759.1|2759.2|2757.2|0
1722323700000|2024-07-30 07:15:00|2759.8|2757.8|2760.9|2758.9|2761.3|2759.3|2759.4|2757.4|0
1722324000000|2024-07-30 07:20:00|2761|2759|2760|2758|2761|2759|2759.6|2757.6|0
1722324300000|2024-07-30 07:25:00|2759.9|2757.9|2759.1|2757.1|2759.9|2757.9|2757.4|2755.4|0
1722324600000|2024-07-30 07:30:00|2759.3|2757.3|2762.5|2761.3|2763|2761.8|2759|2757|615
1722324900000|2024-07-30 07:35:00|2763|2761.8|2764.5|2763.3|2764.5|2763.3|2762|2760.8|174
1722325200000|2024-07-30 07:40:00|2764.7|2763.5|2765|2763.8|2765.5|2764.3|2764|2762.8|210
1722325500000|2024-07-30 07:45:00|2765.5|2764.3|2766.5|2765.3|2766.5|2765.3|2764|2762.8|133
1722325800000|2024-07-30 07:50:00|2767|2765.8|2765.5|2764.3|2767.5|2766.3|2765.2|2764|204
1722326100000|2024-07-30 07:55:00|2766|2764.8|2764.5|2763.3|2766.5|2765.3|2764.2|2763|110
1722326400000|2024-07-30 08:00:00|2765|2763.8|2764|2762.8|2765|2763.8|2763.5|2762.3|237
1722326700000|2024-07-30 08:05:00|2763.5|2762.3|2761|2759.8|2763.7|2762.5|2760.5|2759.3|160
1722327000000|2024-07-30 08:10:00|2761.5|2760.3|2760.5|2759.3|2762|2760.8|2759.7|2758.5|103
1722327300000|2024-07-30 08:15:00|2760|2758.8|2760.5|2759.3|2761|2759.8|2758.7|2757.5|94
1722327600000|2024-07-30 08:20:00|2760.2|2759|2760.5|2759.3|2761.5|2760.3|2759|2757.8|85
1722327900000|2024-07-30 08:25:00|2760.7|2759.5|2761.5|2760.3|2762|2760.8|2760.5|2759.3|51
1722328200000|2024-07-30 08:30:00|2761.7|2760.5|2763.5|2762.3|2763.5|2762.3|2761.5|2760.3|27
1722328500000|2024-07-30 08:35:00|2763.7|2762.5|2765|2763.8|2765.5|2764.3|2763.5|2762.3|46
1722328800000|2024-07-30 08:40:00|2765.2|2764|2763.2|2762|2765.5|2764.3|2763|2761.8|14
1722329100000|2024-07-30 08:45:00|2763.5|2762.3|2761.5|2760.3|2764|2762.8|2761|2759.8|24
1722329400000|2024-07-30 08:50:00|2761.7|2760.5|2761.7|2760.5|2762.5|2761.3|2761.5|2760.3|20
1722329700000|2024-07-30 08:55:00|2762|2760.8|2762|2760.8|2763|2761.8|2761.5|2760.3|53
1722330000000|2024-07-30 09:00:00|2762.5|2761.3|2762|2760.8|2762.7|2761.5|2761.5|2760.3|36
1722330300000|2024-07-30 09:05:00|2762.2|2761|2764|2762.8|2764|2762.8|2762|2760.8|19
1722330600000|2024-07-30 09:10:00|2763.5|2762.3|2763|2761.8|2764.2|2763|2763|2761.8|24
1722330900000|2024-07-30 09:15:00|2763.5|2762.3|2764.5|2763.3|2764.5|2763.3|2763.5|2762.3|104
1722331200000|2024-07-30 09:20:00|2765|2763.8|2763|2761.8|2765|2763.8|2762.5|2761.3|59
1722331500000|2024-07-30 09:25:00|2762.5|2761.3|2761.5|2760.3|2762.5|2761.3|2761.2|2760|47
1722331800000|2024-07-30 09:30:00|2761|2759.8|2761.5|2760.3|2762|2760.8|2760.2|2759|24
1722332100000|2024-07-30 09:35:00|2761.7|2760.5|2760|2758.8|2762|2760.8|2759.5|2758.3|38
1722332400000|2024-07-30 09:40:00|2760.5|2759.3|2761|2759.8|2761|2759.8|2759.5|2758.3|90
1722332700000|2024-07-30 09:45:00|2760.7|2759.5|2761.5|2760.3|2762|2760.8|2760|2758.8|55
1722333000000|2024-07-30 09:50:00|2761.7|2760.5|2761.5|2760.3|2762.2|2761|2761.5|2760.3|51
1722333300000|2024-07-30 09:55:00|2762|2760.8|2761|2759.8|2763|2761.8|2761|2759.8|66
1722333600000|2024-07-30 10:00:00|2761.5|2760.3|2762.5|2761.3|2762.5|2761.3|2761.5|2760.3|83
1722333900000|2024-07-30 10:05:00|2762|2760.8|2763.5|2762.3|2763.5|2762.3|2761.5|2760.3|153
1722334200000|2024-07-30 10:10:00|2763.7|2762.5|2762|2760.8|2764.5|2763.3|2762|2760.8|57
1722334500000|2024-07-30 10:15:00|2762.5|2761.3|2763|2761.8|2763|2761.8|2761.5|2760.3|50
1722334800000|2024-07-30 10:20:00|2762.7|2761.5|2762.5|2761.3|2763|2761.8|2762|2760.8|38
1722335100000|2024-07-30 10:25:00|2762.2|2761|2762.5|2761.3|2763.5|2762.3|2762|2760.8|30
1722335400000|2024-07-30 10:30:00|2763|2761.8|2763|2761.8|2764|2762.8|2763|2761.8|36
1722335700000|2024-07-30 10:35:00|2763.2|2762|2763|2761.8|2763.5|2762.3|2762.5|2761.3|25
1722336000000|2024-07-30 10:40:00|2762.5|2761.3|2762.7|2761.5|2763.5|2762.3|2762.5|2761.3|31
1722336300000|2024-07-30 10:45:00|2763|2761.8|2763|2761.8|2763.5|2762.3|2762.5|2761.3|26
1722336600000|2024-07-30 10:50:00|2762.7|2761.5|2763|2761.8|2763|2761.8|2762.5|2761.3|48
1722336900000|2024-07-30 10:55:00|2762.5|2761.3|2761|2759.8|2762.5|2761.3|2760.7|2759.5|55
1722337200000|2024-07-30 11:00:00|2761.2|2760|2762.5|2761.3|2762.5|2761.3|2761|2759.8|70
1722337500000|2024-07-30 11:05:00|2762|2760.8|2761.7|2760.5|2763|2761.8|2761.7|2760.5|78
1722337800000|2024-07-30 11:10:00|2761.5|2760.3|2762|2760.8|2762|2760.8|2761|2759.8|94
1722338100000|2024-07-30 11:15:00|2761.5|2760.3|2760.5|2759.3|2762|2760.8|2760.2|2759|95
1722338400000|2024-07-30 11:20:00|2760|2758.8|2760.5|2759.3|2761|2759.8|2760|2758.8|90
1722338700000|2024-07-30 11:25:00|2761|2759.8|2760.5|2759.3|2761|2759.8|2760.5|2759.3|67
1722339000000|2024-07-30 11:30:00|2760.2|2759|2760|2758.8|2760.2|2759|2759.5|2758.3|83
1722339300000|2024-07-30 11:35:00|2760.5|2759.3|2760|2758.8|2761|2759.8|2760|2758.8|81
1722339600000|2024-07-30 11:40:00|2759.7|2758.5|2759|2757.8|2760|2758.8|2758.5|2757.3|81
1722339900000|2024-07-30 11:45:00|2758.7|2757.5|2758.5|2757.3|2759.5|2758.3|2758|2756.8|95
1722340200000|2024-07-30 11:50:00|2759|2757.8|2758.5|2757.3|2759|2757.8|2758.5|2757.3|27
1722340500000|2024-07-30 11:55:00|2759|2757.8|2758.7|2757.5|2760|2758.8|2758.7|2757.5|74
1722340800000|2024-07-30 12:00:00|2758.5|2757.3|2758.5|2757.3|2759.5|2758.3|2758.5|2757.3|88
1722341100000|2024-07-30 12:05:00|2758|2756.8|2758.5|2757.3|2758.5|2757.3|2758|2756.8|88
1722341400000|2024-07-30 12:10:00|2758|2756.8|2759.5|2758.3|2760|2758.8|2758|2756.8|62
1722341700000|2024-07-30 12:15:00|2759.7|2758.5|2758.5|2757.3|2759.7|2758.5|2758.5|2757.3|120
1722342000000|2024-07-30 12:20:00|2759|2757.8|2758|2756.8|2759.5|2758.3|2757.5|2756.3|61
1722342300000|2024-07-30 12:25:00|2758.5|2757.3|2759.5|2758.3|2760|2758.8|2758.5|2757.3|71
1722342600000|2024-07-30 12:30:00|2760|2758.8|2761|2759.8|2762|2760.8|2759.5|2758.3|78
1722342900000|2024-07-30 12:35:00|2760.7|2759.5|2763|2761.8|2763|2761.8|2760.7|2759.5|74
1722343200000|2024-07-30 12:40:00|2763.5|2762.3|2763.5|2762.3|2763.5|2762.3|2761.5|2760.3|246
1722343500000|2024-07-30 12:45:00|2763|2761.8|2762|2760.8|2763|2761.8|2761.5|2760.3|98
1722343800000|2024-07-30 12:50:00|2761.7|2760.5|2763|2761.8|2763|2761.8|2761.7|2760.5|106
1722344100000|2024-07-30 12:55:00|2763.2|2762|2764|2762.8|2764.5|2763.3|2763.2|2762|89
1722344400000|2024-07-30 13:00:00|2764.2|2763|2762.5|2761.3|2764.5|2763.3|2762.5|2761.3|74
1722344700000|2024-07-30 13:05:00|2763|2761.8|2763|2761.8|2764|2762.8|2761|2759.8|112
1722345000000|2024-07-30 13:10:00|2763.2|2762|2763.5|2762.3|2763.5|2762.3|2762|2760.8|130
1722345300000|2024-07-30 13:15:00|2763|2761.8|2763|2761.8|2764|2762.8|2762.2|2761|102
1722345600000|2024-07-30 13:20:00|2763.5|2762.3|2763.5|2762.3|2764|2762.8|2762.5|2761.3|102
1722345900000|2024-07-30 13:25:00|2763.7|2762.5|2763.5|2762.3|2764|2762.8|2762.2|2761|112
1722346200000|2024-07-30 13:30:00|2763.2|2762|2763|2761.8|2764|2762.8|2761.7|2760.5|323
1722346500000|2024-07-30 13:35:00|2763.2|2762|2765|2763.8|2765.5|2764.3|2762|2760.8|146
1722346800000|2024-07-30 13:40:00|2765.5|2764.3|2765.5|2764.3|2767|2765.8|2764.5|2763.3|115
1722347100000|2024-07-30 13:45:00|2765|2763.8|2764.5|2763.3|2765.5|2764.3|2763|2761.8|108
1722347400000|2024-07-30 13:50:00|2764|2762.8|2763.2|2762|2765.5|2764.3|2762.7|2761.5|103
1722347700000|2024-07-30 13:55:00|2763.5|2762.3|2764|2762.8|2764|2762.8|2761.7|2760.5|71
1722348000000|2024-07-30 14:00:00|2763.7|2762.5|2763|2761.8|2764.5|2763.3|2761|2759.8|177
1722348300000|2024-07-30 14:05:00|2762.7|2761.5|2765|2763.8|2765.5|2764.3|2762.7|2761.5|139
1722348600000|2024-07-30 14:10:00|2764.5|2763.3|2764.2|2763|2765|2763.8|2762.7|2761.5|108
1722348900000|2024-07-30 14:15:00|2764.5|2763.3|2764|2762.8|2766.5|2765.3|2763|2761.8|37
1722349200000|2024-07-30 14:20:00|2764.5|2763.3|2763.5|2762.3|2765|2763.8|2762.5|2761.3|42
1722349500000|2024-07-30 14:25:00|2764|2762.8|2762.5|2761.3|2764.5|2763.3|2762.5|2761.3|115
1722349800000|2024-07-30 14:30:00|2762.2|2761|2760|2758.8|2763.5|2762.3|2760|2758.8|97
1722350100000|2024-07-30 14:35:00|2760.2|2759|2759.5|2758.3|2761|2759.8|2757.5|2756.3|123
1722350400000|2024-07-30 14:40:00|2759.2|2758|2760.5|2759.3|2760.7|2759.5|2757.5|2756.3|49
1722350700000|2024-07-30 14:45:00|2760|2758.8|2759.5|2758.3|2761|2759.8|2759.5|2758.3|117
1722351000000|2024-07-30 14:50:00|2760|2758.8|2760.5|2759.3|2761.5|2760.3|2758.5|2757.3|69
1722351300000|2024-07-30 14:55:00|2761|2759.8|2758.7|2757.5|2761.2|2760|2758|2756.8|52
1722351600000|2024-07-30 15:00:00|2758.5|2757.3|2749.5|2748.3|2759|2757.8|2747.5|2746.3|582
1722351900000|2024-07-30 15:05:00|2749.7|2748.5|2750.5|2749.3|2751|2749.8|2745.5|2744.3|438
1722352200000|2024-07-30 15:10:00|2750.2|2749|2749.5|2748.3|2752.5|2751.3|2749|2747.8|224
1722352500000|2024-07-30 15:15:00|2749.7|2748.5|2751|2749.8|2752|2750.8|2749|2747.8|109
1722352800000|2024-07-30 15:20:00|2750.7|2749.5|2750.5|2749.3|2751.5|2750.3|2748|2746.8|58
1722353100000|2024-07-30 15:25:00|2750.2|2749|2748.5|2747.3|2751|2749.8|2748.5|2747.3|17
1722353400000|2024-07-30 15:30:00|2748.2|2747|2746|2744.8|2749.5|2748.3|2746|2744.8|110
1722353700000|2024-07-30 15:35:00|2746.2|2745|2743.5|2742.3|2747|2745.8|2743|2741.8|62
1722354000000|2024-07-30 15:40:00|2744|2742.8|2742|2740.8|2744|2742.8|2741.5|2740.3|265
1722354300000|2024-07-30 15:45:00|2742.2|2741|2741|2739.8|2742.2|2741|2740.5|2739.3|66
1722354600000|2024-07-30 15:50:00|2740.5|2739.3|2740.5|2739.3|2741.2|2740|2739|2737.8|64
1722354900000|2024-07-30 15:55:00|2740.7|2739.5|2740.2|2739|2741.2|2740|2739.7|2738.5|44
1722355200000|2024-07-30 16:00:00|2740|2738.8|2740|2738.8|2742.5|2741.3|2739.2|2738|65
1722355500000|2024-07-30 16:05:00|2739.7|2738.5|2742|2740.8|2742.5|2741.3|2739.5|2738.3|195
1722355800000|2024-07-30 16:10:00|2741.7|2740.5|2740.5|2739.3|2741.7|2740.5|2740|2738.8|47
1722356100000|2024-07-30 16:15:00|2740.7|2739.5|2740.5|2739.3|2741.2|2740|2739|2737.8|80
1722356400000|2024-07-30 16:20:00|2740.7|2739.5|2736|2734.8|2741|2739.8|2735.5|2734.3|134
1722356700000|2024-07-30 16:25:00|2736.2|2735|2737|2735.8|2737|2735.8|2735|2733.8|104
1722357000000|2024-07-30 16:30:00|2736.7|2735.5|2735|2733.8|2737|2735.8|2734.5|2733.3|40
1722357300000|2024-07-30 16:35:00|2735.2|2734|2737.5|2736.3|2737.5|2736.3|2734|2732.8|17
1722357600000|2024-07-30 16:40:00|2737.2|2736|2737|2735.8|2738.2|2737|2736.5|2735.3|17
1722357900000|2024-07-30 16:45:00|2737.2|2736|2736.5|2735.3|2737.5|2736.3|2736|2734.8|17
1722358200000|2024-07-30 16:50:00|2736|2734.8|2733.2|2732|2737.5|2736.3|2733|2731.8|44
1722358500000|2024-07-30 16:55:00|2733.5|2732.3|2729.5|2728.3|2733.5|2732.3|2729.2|2728|97
1722358800000|2024-07-30 17:00:00|2729.7|2728.5|2731|2729.8|2731.5|2730.3|2728|2726.8|233
1722359100000|2024-07-30 17:05:00|2731.2|2730|2733|2731.8|2733|2731.8|2731|2729.8|35
1722359400000|2024-07-30 17:10:00|2732.7|2731.5|2734|2732.8|2734|2732.8|2731.5|2730.3|118
1722359700000|2024-07-30 17:15:00|2734.5|2733.3|2735.7|2734.5|2736.5|2735.3|2734|2732.8|146
1722360000000|2024-07-30 17:20:00|2736|2734.8|2733.2|2732|2737|2735.8|2733|2731.8|72
1722360300000|2024-07-30 17:25:00|2733|2731.8|2732.5|2731.3|2733.7|2732.5|2729.5|2728.3|76
1722360600000|2024-07-30 17:30:00|2732.2|2731|2733.7|2732.5|2734|2732.8|2731|2729.8|28
1722360900000|2024-07-30 17:35:00|2733.5|2732.3|2736|2734.8|2736.7|2735.5|2733|2731.8|27
1722361200000|2024-07-30 17:40:00|2735.7|2734.5|2736|2734.8|2736|2734.8|2734|2732.8|53
1722361500000|2024-07-30 17:45:00|2735.7|2734.5|2736.5|2735.3|2737|2735.8|2734|2732.8|37
1722361800000|2024-07-30 17:50:00|2736.2|2735|2734.2|2733|2736.5|2735.3|2734|2732.8|53
1722362100000|2024-07-30 17:55:00|2734.5|2733.3|2735.5|2734.3|2736|2734.8|2734.5|2733.3|21
1722362400000|2024-07-30 18:00:00|2735.7|2734.5|2736|2734.8|2736.7|2735.5|2734.5|2733.3|21
1722362700000|2024-07-30 18:05:00|2735.7|2734.5|2737.5|2736.3|2737.7|2736.5|2735.7|2734.5|49
1722363000000|2024-07-30 18:10:00|2737.7|2736.5|2738|2736.8|2739|2737.8|2737.5|2736.3|14
1722363300000|2024-07-30 18:15:00|2738.2|2737|2739|2737.8|2740|2738.8|2738.2|2737|20
1722363600000|2024-07-30 18:20:00|2739.2|2738|2739|2737.8|2741|2739.8|2738|2736.8|30
1722363900000|2024-07-30 18:25:00|2738.7|2737.5|2739|2737.8|2739.2|2738|2737.5|2736.3|15
1722364200000|2024-07-30 18:30:00|2739.2|2738|2738.5|2737.3|2739.2|2738|2738|2736.8|10
1722364500000|2024-07-30 18:35:00|2738.7|2737.5|2740.2|2739|2740.5|2739.3|2738.5|2737.3|12
1722364800000|2024-07-30 18:40:00|2740|2738.8|2739|2737.8|2740.5|2739.3|2739|2737.8|7
1722365100000|2024-07-30 18:45:00|2739.2|2738|2736.7|2735.5|2739.5|2738.3|2736|2734.8|22
1722365400000|2024-07-30 18:50:00|2737|2735.8|2736.5|2735.3|2737.5|2736.3|2736|2734.8|28
1722365700000|2024-07-30 18:55:00|2736.7|2735.5|2736.5|2735.3|2737|2735.8|2735.5|2734.3|16
1722366000000|2024-07-30 19:00:00|2736|2734.8|2735|2733.8|2736.5|2735.3|2733.7|2732.5|44
1722366300000|2024-07-30 19:05:00|2735.2|2734|2735|2733.8|2735.7|2734.5|2735|2733.8|14
1722366600000|2024-07-30 19:10:00|2735.2|2734|2735|2733.8|2735.7|2734.5|2734.5|2733.3|47
1722366900000|2024-07-30 19:15:00|2735.2|2734|2736.5|2735.3|2736.5|2735.3|2735|2733.8|100
1722367200000|2024-07-30 19:20:00|2736.7|2735.5|2737.2|2736|2737.5|2736.3|2736|2734.8|19
1722367500000|2024-07-30 19:25:00|2737|2735.8|2737.5|2736.3|2738.2|2737|2736|2734.8|31
1722367800000|2024-07-30 19:30:00|2737.2|2736|2737.5|2736.3|2737.5|2736.3|2736.5|2735.3|21
1722368100000|2024-07-30 19:35:00|2737.2|2736|2736.5|2735.3|2738|2736.8|2736.5|2735.3|37
1722368400000|2024-07-30 19:40:00|2736.7|2735.5|2739|2737.8|2739.5|2738.3|2735.5|2734.3|106
1722368700000|2024-07-30 19:45:00|2738.7|2737.5|2741.7|2740.5|2742.5|2741.3|2738|2736.8|122
1722369000000|2024-07-30 19:50:00|2742|2740.8|2741|2739.8|2742.2|2741|2740.2|2739|107
1722369300000|2024-07-30 19:55:00|2740.7|2739.5|2740|2738.8|2742|2740.8|2739.5|2738.3|65
1722369600000|2024-07-30 20:00:00|2739.5|2738.3|2729.7|2728.5|2741|2739.8|2729.5|2728.3|227
1722369900000|2024-07-30 20:05:00|2730|2728.8|2732.2|2731|2733|2731.8|2729.7|2728.5|36
1722370200000|2024-07-30 20:10:00|2732.5|2731.3|2732|2730.8|2733.5|2732.3|2731.2|2730|12
1722370500000|2024-07-30 20:15:00|2731.7|2730.5|2734|2732.8|2734.5|2733.3|2731.5|2730.3|70
1722370800000|2024-07-30 20:20:00|2734.2|2733|2733.7|2732.5|2735.2|2734|2733|2731.8|27
1722371100000|2024-07-30 20:25:00|2733.5|2732.3|2732|2730.8|2734|2732.8|2732|2730.8|8
1722371400000|2024-07-30 20:30:00|2732.2|2731|2732.5|2731.3|2733|2731.8|2731.5|2730.3|14
1722371700000|2024-07-30 20:35:00|2732.2|2731|2733.2|2732|2733.5|2732.3|2732.2|2731|9
1722372000000|2024-07-30 20:40:00|2733|2731.8|2733.7|2732.5|2734.5|2733.3|2733|2731.8|9
1722372300000|2024-07-30 20:45:00|2734|2732.8|2735|2733.8|2735.7|2734.5|2733.7|2732.5|15
1722372600000|2024-07-30 20:50:00|2735.2|2734|2731.2|2729.2|2735.2|2734|2729.5|2728.3|23
1722372900000|2024-07-30 20:55:00|2731.3|2729.3|2736.1|2734.1|2737.3|2735.3|2730.9|2728.9|0
1722373200000|2024-07-30 21:00:00|2736.3|2734.3|2736.5|2734.5|2736.7|2734.7|2736|2734|5
1722373500000|2024-07-30 21:05:00|2736.3|2734.3|2736.1|2734.1|2737.1|2735.1|2735.8|2733.8|0
1722373800000|2024-07-30 21:10:00|2736|2734|2736.3|2734.3|2736.3|2734.3|2735.6|2733.6|0
1722374100000|2024-07-30 21:15:00|2736.2|2734.2|2735.7|2733.7|2736.3|2734.3|2735.7|2733.7|0
1722374400000|2024-07-30 21:20:00|2735.9|2733.9|2735.8|2733.8|2736.3|2734.3|2735.8|2733.8|0
1722374700000|2024-07-30 21:25:00|2736.3|2734.3|2736.4|2734.4|2736.4|2734.4|2736.2|2734.2|0
1722375000000|2024-07-30 21:30:00|2735.9|2733.9|2736.1|2734.1|2736.5|2734.5|2735.9|2733.9|0
1722375300000|2024-07-30 21:35:00|2736.4|2734.4|2736.8|2734.8|2736.8|2734.8|2736.2|2734.2|0
1722375600000|2024-07-30 21:40:00|2736.9|2734.9|2737.2|2735.2|2737.2|2735.2|2736.4|2734.4|0
1722375900000|2024-07-30 21:45:00|2737.3|2735.3|2737.5|2735.5|2737.5|2735.5|2737.2|2735.2|0
1722376200000|2024-07-30 21:50:00|2737.6|2735.6|2737.5|2735.5|2737.8|2735.8|2737.5|2735.5|0
1722376500000|2024-07-30 21:55:00|2737.6|2735.6|2736.5|2734.5|2737.6|2735.6|2735.7|2733.7|0
1722376800000|2024-07-30 22:00:00|2735.9|2733.9|2740.1|2738.1|2740.1|2738.1|2735.6|2733.6|0
1722377100000|2024-07-30 22:05:00|2740.2|2738.2|2739.7|2737.7|2742|2740|2737.8|2735.8|0
1722377400000|2024-07-30 22:10:00|2739.8|2737.8|2737.1|2735.1|2740.5|2738.5|2735.7|2733.7|0
1722377700000|2024-07-30 22:15:00|2737.2|2735.2|2736.7|2734.7|2738.2|2736.2|2736.4|2734.4|0
1722378000000|2024-07-30 22:20:00|2736.9|2734.9|2736.3|2734.3|2737|2735|2735.6|2733.6|0
1722378300000|2024-07-30 22:25:00|2736.2|2734.2|2736.9|2734.9|2738|2736|2735.7|2733.7|0
1722378600000|2024-07-30 22:30:00|2737.1|2735.1|2739|2737|2739.2|2737.2|2736.9|2734.9|0
1722378900000|2024-07-30 22:35:00|2739.1|2737.1|2739.8|2737.8|2740.2|2738.2|2738.7|2736.7|0
1722379200000|2024-07-30 22:40:00|2740|2738|2739.2|2737.2|2740|2738|2739|2737|0
1722379500000|2024-07-30 22:45:00|2739.1|2737.1|2738.3|2736.3|2739.4|2737.4|2738.2|2736.2|0
1722379800000|2024-07-30 22:50:00|2738.2|2736.2|2741.3|2739.3|2741.8|2739.8|2737.7|2735.7|0
1722380100000|2024-07-30 22:55:00|2741.2|2739.2|2741.4|2739.4|2741.7|2739.7|2741|2739|0
1722380400000|2024-07-30 23:00:00|2741.5|2739.5|2739.7|2737.7|2741.8|2739.8|2739.7|2737.7|0
1722380700000|2024-07-30 23:05:00|2739.8|2737.8|2739|2737|2739.8|2737.8|2738.9|2736.9|0
1722381000000|2024-07-30 23:10:00|2739.2|2737.2|2738.8|2736.8|2739.4|2737.4|2738.6|2736.6|0
1722381300000|2024-07-30 23:15:00|2738.7|2736.7|2741.3|2739.3|2741.4|2739.4|2738.7|2736.7|0
1722381600000|2024-07-30 23:20:00|2741.4|2739.4|2741|2739|2741.4|2739.4|2740.6|2738.6|0
1722381900000|2024-07-30 23:25:00|2741.1|2739.1|2740|2738|2741.1|2739.1|2740|2738|0
1722382200000|2024-07-30 23:30:00|2739.9|2737.9|2742.1|2740.1|2742.6|2740.6|2739.4|2737.4|0
1722382500000|2024-07-30 23:35:00|2741.9|2739.9|2740.8|2738.8|2742.2|2740.2|2740.6|2738.6|0
1722382800000|2024-07-30 23:40:00|2740.7|2738.7|2738.6|2736.6|2740.8|2738.8|2738.3|2736.3|0
1722383100000|2024-07-30 23:45:00|2738.7|2736.7|2734|2732.8|2738.9|2736.9|2731|2729.8|485
1722383400000|2024-07-30 23:50:00|2733.5|2732.3|2731.5|2730.3|2733.5|2732.3|2731|2729.8|386
1722383700000|2024-07-30 23:55:00|2731.7|2730.5|2730.7|2729.5|2732|2730.8|2729|2727.8|239
1722384000000|2024-07-31 00:00:00|2730.5|2729.3|2727.3|2726.5|2731|2730.2|2723.3|2722.5|1741
1722384300000|2024-07-31 00:05:00|2727.8|2727|2730.3|2729.5|2732.3|2731.5|2724.8|2724|1483
1722384600000|2024-07-31 00:10:00|2729.8|2729|2721.8|2721|2730.3|2729.5|2721.8|2721|1013
1722384900000|2024-07-31 00:15:00|2721.5|2720.7|2728.3|2727.5|2730.8|2730|2720.8|2720|944
1722385200000|2024-07-31 00:20:00|2728|2727.2|2732.3|2731.5|2733|2732.2|2728|2727.2|604
1722385500000|2024-07-31 00:25:00|2732.8|2732|2731.8|2731|2737|2736.2|2730.3|2729.5|510
1722385800000|2024-07-31 00:30:00|2732|2731.2|2732.8|2732|2734.5|2733.7|2729.8|2729|624
1722386100000|2024-07-31 00:35:00|2733.3|2732.5|2738.3|2737.5|2739.3|2738.5|2733.3|2732.5|495
1722386400000|2024-07-31 00:40:00|2737.8|2737|2741.8|2741|2743.8|2743|2737.5|2736.7|504
1722386700000|2024-07-31 00:45:00|2742.3|2741.5|2743.5|2742.7|2744.8|2744|2740.8|2740|345
1722387000000|2024-07-31 00:50:00|2743.8|2743|2742.8|2742|2745.3|2744.5|2740.3|2739.5|477
1722387300000|2024-07-31 00:55:00|2742.5|2741.7|2742.8|2742|2744.3|2743.5|2740.5|2739.7|277
1722387600000|2024-07-31 01:00:00|2743.3|2742.5|2743.5|2742.7|2745.3|2744.5|2742.5|2741.7|250
1722387900000|2024-07-31 01:05:00|2743.8|2743|2740.3|2739.5|2745|2744.2|2740.3|2739.5|286
1722388200000|2024-07-31 01:10:00|2740.8|2740|2742.3|2741.5|2743.3|2742.5|2740.8|2740|357
1722388500000|2024-07-31 01:15:00|2742.5|2741.7|2744.3|2743.5|2744.3|2743.5|2740.8|2740|226
1722388800000|2024-07-31 01:20:00|2744.8|2744|2745.8|2745|2745.8|2745|2742.5|2741.7|336
1722389100000|2024-07-31 01:25:00|2745.3|2744.5|2745.8|2745|2746.3|2745.5|2743.8|2743|198
1722389400000|2024-07-31 01:30:00|2746|2745.2|2744.8|2744|2746|2745.2|2743.3|2742.5|327
1722389700000|2024-07-31 01:35:00|2745|2744.2|2746.3|2745.5|2746.8|2746|2744.5|2743.7|204
1722390000000|2024-07-31 01:40:00|2746|2745.2|2746.8|2746|2747.3|2746.5|2743.5|2742.7|397
1722390300000|2024-07-31 01:45:00|2747|2746.2|2748.3|2747.5|2749.3|2748.5|2746.3|2745.5|386
1722390600000|2024-07-31 01:50:00|2748.5|2747.7|2747|2746.2|2750.8|2750|2747|2746.2|458
1722390900000|2024-07-31 01:55:00|2747.3|2746.5|2745.8|2745|2747.8|2747|2745.3|2744.5|222
1722391200000|2024-07-31 02:00:00|2746.3|2745.5|2743.3|2742.5|2746.8|2746|2742.5|2741.7|294
1722391500000|2024-07-31 02:05:00|2743.8|2743|2746.3|2745.5|2746.3|2745.5|2742.8|2742|243
1722391800000|2024-07-31 02:10:00|2746|2745.2|2749.5|2748.7|2749.8|2749|2745.8|2745|593
1722392100000|2024-07-31 02:15:00|2749.3|2748.5|2750.5|2749.7|2750.8|2750|2748.8|2748|383
1722392400000|2024-07-31 02:20:00|2750.3|2749.5|2753.8|2753|2754.5|2753.7|2747.8|2747|402
1722392700000|2024-07-31 02:25:00|2754|2753.2|2752.8|2752|2756.5|2755.7|2752|2751.2|464
1722393000000|2024-07-31 02:30:00|2752.3|2751.5|2751.5|2750.7|2752.8|2752|2750.3|2749.5|178
1722393300000|2024-07-31 02:35:00|2751.3|2750.5|2753.8|2753|2754.8|2754|2750.8|2750|75
1722393600000|2024-07-31 02:40:00|2754|2753.2|2752.5|2751.7|2754|2753.2|2751.3|2750.5|108
1722393900000|2024-07-31 02:45:00|2752.8|2752|2753|2752.2|2753.3|2752.5|2751.8|2751|39
1722394200000|2024-07-31 02:50:00|2752.8|2752|2753.3|2752.5|2753.5|2752.7|2751.3|2750.5|95
1722394500000|2024-07-31 02:55:00|2752.3|2751.5|2753.8|2753|2755|2754.2|2752.3|2751.5|116
1722394800000|2024-07-31 03:00:00|2754.8|2754|2755.5|2754.7|2755.5|2754.7|2753.5|2752.7|125
1722395100000|2024-07-31 03:05:00|2755.3|2754.5|2754.8|2754|2755.5|2754.7|2753.8|2753|176
1722395400000|2024-07-31 03:10:00|2755|2754.2|2754.3|2753.5|2755.3|2754.5|2754.3|2753.5|71
1722395700000|2024-07-31 03:15:00|2754.5|2753.7|2756.8|2756|2757|2756.2|2754.5|2753.7|90
1722396000000|2024-07-31 03:20:00|2756.5|2755.7|2759.5|2758.7|2759.8|2759|2756.5|2755.7|211
1722396300000|2024-07-31 03:25:00|2759|2758.2|2758.3|2757.5|2759|2758.2|2758|2757.2|149
1722396600000|2024-07-31 03:30:00|2758|2757.2|2759|2758.2|2759|2758.2|2756|2755.2|386
1722396900000|2024-07-31 03:35:00|2758.8|2758|2757.8|2757|2761|2760.2|2755.8|2755|287
1722397200000|2024-07-31 03:40:00|2757.3|2756.5|2755|2754.2|2759.5|2758.7|2753.5|2752.7|235
1722397500000|2024-07-31 03:45:00|2754.5|2753.7|2755|2754.2|2755.8|2755|2749.8|2749|354
1722397800000|2024-07-31 03:50:00|2755.3|2754.5|2751.8|2751|2755.5|2754.7|2751.8|2751|103
1722398100000|2024-07-31 03:55:00|2752.3|2751.5|2764|2763.2|2765|2764.2|2742|2741.2|1753
1722398400000|2024-07-31 04:00:00|2764.5|2763.7|2759.5|2758.7|2768|2767.2|2752.8|2752|1264
1722398700000|2024-07-31 04:05:00|2759.8|2759|2762|2761.2|2763.5|2762.7|2757.5|2756.7|536
1722399000000|2024-07-31 04:10:00|2761.5|2760.7|2762.3|2761.5|2763.3|2762.5|2758.8|2758|456
1722399300000|2024-07-31 04:15:00|2762.5|2761.7|2771|2770.2|2774.8|2774|2761.8|2761|708
1722399600000|2024-07-31 04:20:00|2771.3|2770.5|2761.8|2761|2771.3|2770.5|2761.8|2761|767
1722399900000|2024-07-31 04:25:00|2762|2761.2|2764.5|2763.7|2765.3|2764.5|2759.3|2758.5|553
1722400200000|2024-07-31 04:30:00|2764.3|2763.5|2766.8|2766|2766.8|2766|2762.8|2762|496
1722400500000|2024-07-31 04:35:00|2766.3|2765.5|2766.3|2765.5|2768.3|2767.5|2763.5|2762.7|378
1722400800000|2024-07-31 04:40:00|2766|2765.2|2770.3|2769.5|2770.3|2769.5|2765|2764.2|622
1722401100000|2024-07-31 04:45:00|2770|2769.2|2771.8|2771|2774.5|2773.7|2769.3|2768.5|804
1722401400000|2024-07-31 04:50:00|2772|2771.2|2771.8|2771|2775.3|2774.5|2771.3|2770.5|983
1722401700000|2024-07-31 04:55:00|2772|2771.2|2769|2768.2|2772.8|2772|2766.3|2765.5|547
1722402000000|2024-07-31 05:00:00|2769.3|2768.5|2767.8|2767|2769.3|2768.5|2766.5|2765.7|691
1722402300000|2024-07-31 05:05:00|2767.5|2766.7|2770.3|2769.5|2770.5|2769.7|2765.3|2764.5|394
1722402600000|2024-07-31 05:10:00|2770|2769.2|2769.8|2769|2771.8|2771|2769|2768.2|472
1722402900000|2024-07-31 05:15:00|2769.3|2768.5|2768.8|2768|2769.5|2768.7|2765.3|2764.5|989
1722403200000|2024-07-31 05:20:00|2769|2768.2|2770|2769.2|2771.5|2770.7|2768.3|2767.5|446
1722403500000|2024-07-31 05:25:00|2770.3|2769.5|2768.3|2767.5|2770.3|2769.5|2766.8|2766|574
1722403800000|2024-07-31 05:30:00|2768.5|2767.7|2770.3|2769.5|2772.8|2772|2768.3|2767.5|826
1722404100000|2024-07-31 05:35:00|2770.5|2769.7|2778.3|2777.5|2779.3|2778.5|2770.3|2769.5|1403
1722404400000|2024-07-31 05:40:00|2778.8|2778|2784.8|2784|2788.3|2787.5|2778.3|2777.5|3199
1722404700000|2024-07-31 05:45:00|2785.3|2784.5|2793.3|2792.5|2795.8|2795|2785|2784.2|2832
1722405000000|2024-07-31 05:50:00|2792.8|2792|2796.3|2795.5|2796.3|2795.5|2790.8|2790|2534
1722405300000|2024-07-31 05:55:00|2795.8|2795|2800.3|2799.5|2803.3|2802.5|2792.3|2791.5|8515
1722405600000|2024-07-31 06:00:00|2798.8|2798|2799.8|2799|2806.3|2805.5|2795.8|2795|6525
1722405900000|2024-07-31 06:05:00|2799.3|2798.5|2799|2797|2800.3|2799.5|2797|2796.2|1705
1722406200000|2024-07-31 06:10:00|2798.9|2796.9|2801.6|2799.6|2802|2800|2798.5|2796.5|0
1722406500000|2024-07-31 06:15:00|2801.5|2799.5|2801|2799|2802|2800|2799.7|2797.7|1208
1722406800000|2024-07-31 06:20:00|2801.1|2799.1|2801.5|2799.5|2801.8|2799.8|2800.7|2798.7|0
1722407100000|2024-07-31 06:25:00|2801.6|2799.6|2801.3|2799.3|2801.6|2799.6|2800.5|2798.5|0
1722407400000|2024-07-31 06:30:00|2801.5|2799.5|2803.6|2801.6|2804.3|2802.3|2801.5|2799.5|0
1722407700000|2024-07-31 06:35:00|2803.4|2801.4|2801.6|2799.6|2803.6|2801.6|2801.3|2799.3|0
1722408000000|2024-07-31 06:40:00|2801.8|2799.8|2803.1|2801.1|2803.1|2801.1|2800.7|2798.7|0
1722408300000|2024-07-31 06:45:00|2803.2|2801.2|2801.9|2799.9|2803.6|2801.6|2800.9|2798.9|0
1722408600000|2024-07-31 06:50:00|2801.1|2799.1|2801.8|2799.8|2802.2|2800.2|2801.1|2799.1|0
1722408900000|2024-07-31 06:55:00|2802.5|2800.5|2799.5|2797.5|2803.4|2801.4|2799|2797|0
1722409200000|2024-07-31 07:00:00|2799.7|2797.7|2796.1|2794.1|2799.8|2797.8|2796|2794|0
1722409500000|2024-07-31 07:05:00|2796|2794|2796.1|2794.1|2797.3|2795.3|2794.7|2792.7|0
1722409800000|2024-07-31 07:10:00|2796|2794|2794.7|2792.7|2796.2|2794.2|2792.9|2790.9|0
1722410100000|2024-07-31 07:15:00|2794.6|2792.6|2794.9|2792.9|2794.9|2792.9|2792.9|2790.9|0
1722410400000|2024-07-31 07:20:00|2794.8|2792.8|2791.4|2789.4|2795.7|2793.7|2791.4|2789.4|0
1722410700000|2024-07-31 07:25:00|2791.5|2789.5|2794.3|2792.3|2795.3|2793.3|2791.1|2789.1|0
1722411000000|2024-07-31 07:30:00|2794.4|2792.4|2787.5|2786.3|2794.5|2792.5|2787|2785.8|877
1722411300000|2024-07-31 07:35:00|2788|2786.8|2780|2778.8|2788.5|2787.3|2779|2777.8|463
1722411600000|2024-07-31 07:40:00|2780.5|2779.3|2776|2774.8|2780.5|2779.3|2775|2773.8|484
1722411900000|2024-07-31 07:45:00|2775.5|2774.3|2773.2|2772|2778|2776.8|2771.5|2770.3|489
1722412200000|2024-07-31 07:50:00|2773|2771.8|2762.2|2761|2774.5|2773.3|2762|2760.8|702
1722412500000|2024-07-31 07:55:00|2762|2760.8|2759.2|2758|2763.5|2762.3|2755.2|2754|1008
1722412800000|2024-07-31 08:00:00|2759.5|2758.3|2760.5|2759.3|2761|2759.8|2755.7|2754.5|444
1722413100000|2024-07-31 08:05:00|2761|2759.8|2757|2755.8|2765.2|2764|2755.7|2754.5|809
1722413400000|2024-07-31 08:10:00|2757.2|2756|2757.5|2756.3|2758|2756.8|2754|2752.8|309
1722413700000|2024-07-31 08:15:00|2758|2756.8|2760.5|2759.3|2761.5|2760.3|2757.5|2756.3|225
1722414000000|2024-07-31 08:20:00|2760.7|2759.5|2764|2762.8|2764|2762.8|2759.5|2758.3|175
1722414300000|2024-07-31 08:25:00|2763.7|2762.5|2767.5|2766.3|2767.7|2766.5|2763.5|2762.3|290
1722414600000|2024-07-31 08:30:00|2767.7|2766.5|2765.2|2764|2770|2768.8|2764.5|2763.3|128
1722414900000|2024-07-31 08:35:00|2765|2763.8|2765|2763.8|2765.5|2764.3|2762.2|2761|119
1722415200000|2024-07-31 08:40:00|2764.7|2763.5|2764.7|2763.5|2765.2|2764|2761.5|2760.3|132
1722415500000|2024-07-31 08:45:00|2764.5|2763.3|2763.5|2762.3|2766.5|2765.3|2763.2|2762|119
1722415800000|2024-07-31 08:50:00|2763.2|2762|2763.2|2762|2765.5|2764.3|2762.5|2761.3|140
1722416100000|2024-07-31 08:55:00|2763|2761.8|2765.5|2764.3|2766.2|2765|2763|2761.8|103
1722416400000|2024-07-31 09:00:00|2765.2|2764|2764|2762.8|2766.5|2765.3|2764|2762.8|69
1722416700000|2024-07-31 09:05:00|2763.7|2762.5|2765|2763.8|2767|2765.8|2763.5|2762.3|151
1722417000000|2024-07-31 09:10:00|2764.7|2763.5|2763.7|2762.5|2766|2764.8|2763.5|2762.3|79
1722417300000|2024-07-31 09:15:00|2763.5|2762.3|2767|2765.8|2767.5|2766.3|2763|2761.8|32
1722417600000|2024-07-31 09:20:00|2766.7|2765.5|2765|2763.8|2767.5|2766.3|2764.5|2763.3|25
1722417900000|2024-07-31 09:25:00|2765.2|2764|2763.7|2762.5|2766|2764.8|2763.5|2762.3|28
1722418200000|2024-07-31 09:30:00|2763.5|2762.3|2765.5|2764.3|2765.5|2764.3|2763|2761.8|40
1722418500000|2024-07-31 09:35:00|2765|2763.8|2763|2761.8|2765|2763.8|2763|2761.8|98
1722418800000|2024-07-31 09:40:00|2762.7|2761.5|2763|2761.8|2764|2762.8|2762.5|2761.3|30
1722419100000|2024-07-31 09:45:00|2762.7|2761.5|2762|2760.8|2763.5|2762.3|2761.5|2760.3|32
1722419400000|2024-07-31 09:50:00|2762.2|2761|2761.5|2760.3|2763.5|2762.3|2761.2|2760|40
1722419700000|2024-07-31 09:55:00|2762|2760.8|2760.5|2759.3|2762|2760.8|2760|2758.8|97
1722420000000|2024-07-31 10:00:00|2760|2758.8|2759.7|2758.5|2761|2759.8|2758|2756.8|73
1722420300000|2024-07-31 10:05:00|2760|2758.8|2758.7|2757.5|2760.5|2759.3|2757.7|2756.5|94
1722420600000|2024-07-31 10:10:00|2759|2757.8|2759|2757.8|2760|2758.8|2758|2756.8|41
1722420900000|2024-07-31 10:15:00|2758.7|2757.5|2759.7|2758.5|2760|2758.8|2757.5|2756.3|67
1722421200000|2024-07-31 10:20:00|2759.5|2758.3|2761|2759.8|2761.7|2760.5|2759.5|2758.3|91
1722421500000|2024-07-31 10:25:00|2760.7|2759.5|2760.5|2759.3|2761|2759.8|2759.5|2758.3|37
1722421800000|2024-07-31 10:30:00|2760.7|2759.5|2761|2759.8|2761|2759.8|2760|2758.8|20
1722422100000|2024-07-31 10:35:00|2760.7|2759.5|2760.2|2759|2760.7|2759.5|2759.5|2758.3|23
1722422400000|2024-07-31 10:40:00|2760|2758.8|2760.5|2759.3|2761|2759.8|2760|2758.8|14
1722422700000|2024-07-31 10:45:00|2761|2759.8|2761|2759.8|2761.5|2760.3|2760|2758.8|28
1722423000000|2024-07-31 10:50:00|2760.7|2759.5|2761.7|2760.5|2762|2760.8|2760.5|2759.3|15
1722423300000|2024-07-31 10:55:00|2762|2760.8|2760.5|2759.3|2762|2760.8|2760.5|2759.3|35
1722423600000|2024-07-31 11:00:00|2760.2|2759|2757.5|2756.3|2760.2|2759|2756.5|2755.3|100
1722423900000|2024-07-31 11:05:00|2758|2756.8|2760.5|2759.3|2760.5|2759.3|2758|2756.8|48
1722424200000|2024-07-31 11:10:00|2761|2759.8|2759.5|2758.3|2761|2759.8|2759.5|2758.3|77
1722424500000|2024-07-31 11:15:00|2759.2|2758|2759|2757.8|2760.5|2759.3|2759|2757.8|109
1722424800000|2024-07-31 11:20:00|2759.5|2758.3|2760.5|2759.3|2761.5|2760.3|2759|2757.8|272
1722425100000|2024-07-31 11:25:00|2761|2759.8|2761|2759.8|2761.5|2760.3|2760.5|2759.3|132
1722425400000|2024-07-31 11:30:00|2760.7|2759.5|2760|2758.8|2761.5|2760.3|2760|2758.8|71
1722425700000|2024-07-31 11:35:00|2759.7|2758.5|2759.5|2758.3|2760|2758.8|2759|2757.8|77
1722426000000|2024-07-31 11:40:00|2760|2758.8|2762|2760.8|2762|2760.8|2759.5|2758.3|159
1722426300000|2024-07-31 11:45:00|2762.2|2761|2764|2762.8|2764|2762.8|2762|2760.8|147
1722426600000|2024-07-31 11:50:00|2763.7|2762.5|2762.7|2761.5|2763.7|2762.5|2762|2760.8|44
1722426900000|2024-07-31 11:55:00|2763|2761.8|2761|2759.8|2763|2761.8|2760.5|2759.3|56
1722427200000|2024-07-31 12:00:00|2761.5|2760.3|2760|2758.8|2761.5|2760.3|2759.5|2758.3|23
1722427500000|2024-07-31 12:05:00|2760.5|2759.3|2762|2760.8|2762|2760.8|2760|2758.8|34
1722427800000|2024-07-31 12:10:00|2761.7|2760.5|2762.5|2761.3|2762.5|2761.3|2761|2759.8|30
1722428100000|2024-07-31 12:15:00|2762.2|2761|2763|2761.8|2763.7|2762.5|2761.7|2760.5|95
1722428400000|2024-07-31 12:20:00|2762.7|2761.5|2765.5|2764.3|2765.5|2764.3|2762.5|2761.3|151
1722428700000|2024-07-31 12:25:00|2765|2763.8|2763|2761.8|2765.5|2764.3|2762.7|2761.5|111
1722429000000|2024-07-31 12:30:00|2762.5|2761.3|2764|2762.8|2764|2762.8|2762.5|2761.3|92
1722429300000|2024-07-31 12:35:00|2764.5|2763.3|2764.7|2763.5|2769|2767.8|2764|2762.8|152
1722429600000|2024-07-31 12:40:00|2765|2763.8|2769.5|2768.3|2769.5|2768.3|2764.5|2763.3|100
1722429900000|2024-07-31 12:45:00|2769|2767.8|2771.5|2770.3|2772.5|2771.3|2768.5|2767.3|183
1722430200000|2024-07-31 12:50:00|2771|2769.8|2772.5|2771.3|2774.2|2773|2770.7|2769.5|195
1722430500000|2024-07-31 12:55:00|2772.7|2771.5|2772|2770.8|2774.5|2773.3|2771.5|2770.3|132
1722430800000|2024-07-31 13:00:00|2772.5|2771.3|2770.2|2769|2773|2771.8|2770|2768.8|98
1722431100000|2024-07-31 13:05:00|2770|2768.8|2772|2770.8|2772.5|2771.3|2769.5|2768.3|90
1722431400000|2024-07-31 13:10:00|2771.5|2770.3|2771|2769.8|2772.5|2771.3|2771|2769.8|83
1722431700000|2024-07-31 13:15:00|2770.5|2769.3|2771.2|2770|2771.2|2770|2769|2767.8|119
1722432000000|2024-07-31 13:20:00|2771|2769.8|2767|2765.8|2771|2769.8|2767|2765.8|127
1722432300000|2024-07-31 13:25:00|2768|2766.8|2766.5|2765.3|2768.2|2767|2766|2764.8|213
1722432600000|2024-07-31 13:30:00|2766.7|2765.5|2760.5|2759.3|2766.7|2765.5|2760.5|2759.3|574
1722432900000|2024-07-31 13:35:00|2761|2759.8|2757.7|2756.5|2762.2|2761|2757.5|2756.3|174
1722433200000|2024-07-31 13:40:00|2758|2756.8|2752.5|2751.3|2759.5|2758.3|2752.2|2751|343
1722433500000|2024-07-31 13:45:00|2753|2751.8|2753.5|2752.3|2756|2754.8|2752|2750.8|216
1722433800000|2024-07-31 13:50:00|2753|2751.8|2750|2748.8|2753|2751.8|2748.7|2747.5|312
1722434100000|2024-07-31 13:55:00|2749.5|2748.3|2748.5|2747.3|2750|2748.8|2746.5|2745.3|395
1722434400000|2024-07-31 14:00:00|2748|2746.8|2746.5|2745.3|2749|2747.8|2746|2744.8|254
1722434700000|2024-07-31 14:05:00|2746.7|2745.5|2749|2747.8|2749|2747.8|2743.5|2742.3|336
1722435000000|2024-07-31 14:10:00|2749.5|2748.3|2754.5|2753.3|2754.5|2753.3|2749|2747.8|167
1722435300000|2024-07-31 14:15:00|2754.7|2753.5|2755.5|2754.3|2755.5|2754.3|2751.7|2750.5|161
1722435600000|2024-07-31 14:20:00|2756|2754.8|2765.5|2764.3|2765.5|2764.3|2755.5|2754.3|351
1722435900000|2024-07-31 14:25:00|2765.2|2764|2765|2763.8|2766.2|2765|2762.5|2761.3|258
1722436200000|2024-07-31 14:30:00|2765.2|2764|2766.2|2765|2768.5|2767.3|2764.7|2763.5|182
1722436500000|2024-07-31 14:35:00|2766.5|2765.3|2767|2765.8|2767.5|2766.3|2764|2762.8|200
1722436800000|2024-07-31 14:40:00|2766.5|2765.3|2769|2767.8|2769.5|2768.3|2765.5|2764.3|301
1722437100000|2024-07-31 14:45:00|2769.5|2768.3|2770.5|2769.3|2772.2|2771|2769|2767.8|216
1722437400000|2024-07-31 14:50:00|2770.7|2769.5|2764|2762.8|2771|2769.8|2764|2762.8|358
1722437700000|2024-07-31 14:55:00|2764.5|2763.3|2768|2766.8|2769|2767.8|2764.5|2763.3|315
1722438000000|2024-07-31 15:00:00|2768.5|2767.3|2768|2766.8|2769.5|2768.3|2767.2|2766|241
1722438300000|2024-07-31 15:05:00|2768.5|2767.3|2768.2|2767|2770.5|2769.3|2767|2765.8|140
1722438600000|2024-07-31 15:10:00|2767.5|2766.3|2767|2765.8|2768|2766.8|2766|2764.8|208
1722438900000|2024-07-31 15:15:00|2767.2|2766|2767|2765.8|2768|2766.8|2766.2|2765|211
1722439200000|2024-07-31 15:20:00|2766.5|2765.3|2766.5|2765.3|2767.7|2766.5|2766|2764.8|160
1722439500000|2024-07-31 15:25:00|2767|2765.8|2763.5|2762.3|2767|2765.8|2763|2761.8|511
1722439800000|2024-07-31 15:30:00|2764|2762.8|2763.5|2762.3|2765.5|2764.3|2759.5|2758.3|569
1722440100000|2024-07-31 15:35:00|2764|2762.8|2759|2757.8|2764|2762.8|2759|2757.8|295
1722440400000|2024-07-31 15:40:00|2758.7|2757.5|2758.5|2757.3|2759.5|2758.3|2757.2|2756|119
1722440700000|2024-07-31 15:45:00|2758|2756.8|2760.5|2759.3|2762|2760.8|2758|2756.8|174
1722441000000|2024-07-31 15:50:00|2760.2|2759|2758|2756.8|2761|2759.8|2758|2756.8|127
1722441300000|2024-07-31 15:55:00|2757.5|2756.3|2759|2757.8|2759|2757.8|2756.5|2755.3|131
1722441600000|2024-07-31 16:00:00|2758.5|2757.3|2760|2758.8|2760.5|2759.3|2758.5|2757.3|165
1722441900000|2024-07-31 16:05:00|2760.2|2759|2762.5|2761.3|2762.5|2761.3|2760|2758.8|120
1722442200000|2024-07-31 16:10:00|2762|2760.8|2762.5|2761.3|2763|2761.8|2761.5|2760.3|116
1722442500000|2024-07-31 16:15:00|2762|2760.8|2763|2761.8|2763.5|2762.3|2761.5|2760.3|69
1722442800000|2024-07-31 16:20:00|2763.5|2762.3|2764.5|2763.3|2765.5|2764.3|2763|2761.8|102
1722443100000|2024-07-31 16:25:00|2764|2762.8|2764|2762.8|2765|2763.8|2763|2761.8|142
1722443400000|2024-07-31 16:30:00|2763.5|2762.3|2762|2760.8|2763.5|2762.3|2761|2759.8|161
1722443700000|2024-07-31 16:35:00|2761.5|2760.3|2762|2760.8|2762.5|2761.3|2761.5|2760.3|47
1722444000000|2024-07-31 16:40:00|2761.5|2760.3|2763|2761.8|2763.5|2762.3|2761.2|2760|65
1722444300000|2024-07-31 16:45:00|2763.2|2762|2765.5|2764.3|2765.5|2764.3|2763.2|2762|16
1722444600000|2024-07-31 16:50:00|2764.5|2763.3|2762|2760.8|2764.7|2763.5|2762|2760.8|96
1722444900000|2024-07-31 16:55:00|2762.5|2761.3|2761.5|2760.3|2763|2761.8|2761.5|2760.3|110
1722445200000|2024-07-31 17:00:00|2761|2759.8|2763|2761.8|2763|2761.8|2761|2759.8|34
1722445500000|2024-07-31 17:05:00|2763.5|2762.3|2762.7|2761.5|2765|2763.8|2762.7|2761.5|87
1722445800000|2024-07-31 17:10:00|2762.5|2761.3|2763.5|2762.3|2763.5|2762.3|2762|2760.8|88
1722446100000|2024-07-31 17:15:00|2763.7|2762.5|2763|2761.8|2764.5|2763.3|2762.7|2761.5|65
1722446400000|2024-07-31 17:20:00|2762.5|2761.3|2762|2760.8|2763|2761.8|2762|2760.8|49
1722446700000|2024-07-31 17:25:00|2761.7|2760.5|2762.5|2761.3|2762.5|2761.3|2760.5|2759.3|100
1722447000000|2024-07-31 17:30:00|2762.2|2761|2760.2|2759|2762.5|2761.3|2759.5|2758.3|117
1722447300000|2024-07-31 17:35:00|2760|2758.8|2761.5|2760.3|2762|2760.8|2760|2758.8|52
1722447600000|2024-07-31 17:40:00|2762|2760.8|2763|2761.8|2763.5|2762.3|2759.5|2758.3|206
1722447900000|2024-07-31 17:45:00|2762.7|2761.5|2764.2|2763|2764.5|2763.3|2762.5|2761.3|127
1722448200000|2024-07-31 17:50:00|2764.5|2763.3|2766|2764.8|2766|2764.8|2764.5|2763.3|30
1722448500000|2024-07-31 17:55:00|2765.5|2764.3|2762.2|2761|2765.5|2764.3|2762|2760.8|82
1722448800000|2024-07-31 18:00:00|2760.5|2759.3|2767.7|2766.5|2767.7|2766.5|2760.2|2759|104
1722449100000|2024-07-31 18:05:00|2768|2766.8|2766.5|2765.3|2769.7|2768.5|2766|2764.8|82
1722449400000|2024-07-31 18:10:00|2767|2765.8|2767.5|2766.3|2768|2766.8|2765.5|2764.3|107
1722449700000|2024-07-31 18:15:00|2767|2765.8|2767.5|2766.3|2768.5|2767.3|2767|2765.8|95
1722450000000|2024-07-31 18:20:00|2767.2|2766|2767.7|2766.5|2768|2766.8|2765.7|2764.5|86
1722450300000|2024-07-31 18:25:00|2767.5|2766.3|2766.5|2765.3|2768.5|2767.3|2765.5|2764.3|82
1722450600000|2024-07-31 18:30:00|2767|2765.8|2768.7|2767.5|2770|2768.8|2766.5|2765.3|63
1722450900000|2024-07-31 18:35:00|2768.5|2767.3|2768|2766.8|2769|2767.8|2765.5|2764.3|72
1722451200000|2024-07-31 18:40:00|2768.2|2767|2771.5|2770.3|2772|2770.8|2768|2766.8|70
1722451500000|2024-07-31 18:45:00|2771.7|2770.5|2775.5|2774.3|2775.5|2774.3|2770.7|2769.5|95
1722451800000|2024-07-31 18:50:00|2775|2773.8|2777.2|2776|2777.5|2776.3|2774.2|2773|125
1722452100000|2024-07-31 18:55:00|2777|2775.8|2776|2774.8|2777.5|2776.3|2774.5|2773.3|217
1722452400000|2024-07-31 19:00:00|2776.5|2775.3|2773.2|2772|2777|2775.8|2773|2771.8|129
1722452700000|2024-07-31 19:05:00|2773|2771.8|2773|2771.8|2775|2773.8|2772.7|2771.5|127
1722453000000|2024-07-31 19:10:00|2772.7|2771.5|2770.5|2769.3|2773|2771.8|2769.7|2768.5|187
1722453300000|2024-07-31 19:15:00|2770.2|2769|2762.5|2761.3|2772.5|2771.3|2762|2760.8|177
1722453600000|2024-07-31 19:20:00|2762|2760.8|2758.7|2757.5|2765.5|2764.3|2758.7|2757.5|138
1722453900000|2024-07-31 19:25:00|2759.2|2758|2755|2753.8|2760.2|2759|2752.7|2751.5|200
1722454200000|2024-07-31 19:30:00|2755.5|2754.3|2757|2755.8|2759|2757.8|2752.5|2751.3|191
1722454500000|2024-07-31 19:35:00|2757.2|2756|2761|2759.8|2762|2760.8|2757.2|2756|167
1722454800000|2024-07-31 19:40:00|2760.5|2759.3|2765.5|2764.3|2766.5|2765.3|2760.5|2759.3|199
1722455100000|2024-07-31 19:45:00|2765.7|2764.5|2764.5|2763.3|2767.5|2766.3|2763|2761.8|178
1722455400000|2024-07-31 19:50:00|2764|2762.8|2760.5|2759.3|2765.2|2764|2757.5|2756.3|194
1722455700000|2024-07-31 19:55:00|2760.7|2759.5|2759|2757.8|2762|2760.8|2757|2755.8|379
1722456000000|2024-07-31 20:00:00|2759.2|2758|2758.7|2757.5|2760.7|2759.5|2758.7|2757.5|30
1722456300000|2024-07-31 20:05:00|2759.2|2758|2761.2|2760|2764.7|2763.5|2759.2|2758|56
1722456600000|2024-07-31 20:10:00|2761|2759.8|2760|2758.8|2762.2|2761|2759.2|2758|24
1722456900000|2024-07-31 20:15:00|2759.7|2758.5|2761|2759.8|2762.7|2761.5|2759.7|2758.5|19
1722457200000|2024-07-31 20:20:00|2761.2|2760|2761.7|2760.5|2763.2|2762|2761.2|2760|6
1722457500000|2024-07-31 20:25:00|2762|2760.8|2762.2|2761|2762.7|2761.5|2761.5|2760.3|6
1722457800000|2024-07-31 20:30:00|2762|2760.8|2760.7|2759.5|2762|2760.8|2760.7|2759.5|8
1722458100000|2024-07-31 20:35:00|2760.5|2759.3|2760.5|2759.3|2760.7|2759.5|2760|2758.8|5
1722458400000|2024-07-31 20:40:00|2760|2758.8|2762.2|2761|2762.7|2761.5|2760|2758.8|30
1722458700000|2024-07-31 20:45:00|2762|2760.8|2760.7|2759.5|2762|2760.8|2760.7|2759.5|2
1722459000000|2024-07-31 20:50:00|2760.5|2759.3|2762.5|2760.5|2762.5|2761|2760.5|2759.3|12
1722459300000|2024-07-31 20:55:00|2762.3|2760.3|2763.3|2761.3|2763.5|2761.5|2762.2|2760.2|0
1722459600000|2024-07-31 21:00:00|2763.2|2761.2|2763.3|2761.3|2763.3|2761.3|2763.1|2761.1|3
1722459900000|2024-07-31 21:05:00|2763.2|2761.2|2763.3|2761.3|2763.4|2761.4|2763|2761|0
1722460200000|2024-07-31 21:10:00|2763.4|2761.4|2763.4|2761.4|2763.6|2761.6|2763.4|2761.4|0
1722460500000|2024-07-31 21:15:00|2763.5|2761.5|2763.5|2761.5|2763.5|2761.5|2763.3|2761.3|0
1722460800000|2024-07-31 21:20:00|2763.6|2761.6|2763.6|2761.6|2763.6|2761.6|2763.3|2761.3|0
1722461100000|2024-07-31 21:25:00|2763.5|2761.5|2763.3|2761.3|2763.7|2761.7|2763.2|2761.2|0
1722461400000|2024-07-31 21:30:00|2763.4|2761.4|2763.3|2761.3|2763.4|2761.4|2763.3|2761.3|0
1722461700000|2024-07-31 21:35:00|2763.2|2761.2|2763.2|2761.2|2763.3|2761.3|2762.8|2760.8|0
1722462000000|2024-07-31 21:40:00|2763.4|2761.4|2763.4|2761.4|2763.7|2761.7|2763.1|2761.1|0
1722462300000|2024-07-31 21:45:00|2763.5|2761.5|2763.5|2761.5|2763.5|2761.5|2763.4|2761.4|0
1722462600000|2024-07-31 21:50:00|2763.6|2761.6|2763.9|2761.9|2764.2|2762.2|2763.5|2761.5|0
1722462900000|2024-07-31 21:55:00|2764.2|2762.2|2764|2762|2764.2|2762.2|2763.6|2761.6|0
1722463200000|2024-07-31 22:00:00|2764.7|2762.7|2768.6|2766.6|2768.6|2766.6|2763.6|2761.6|0
1722463500000|2024-07-31 22:05:00|2768.7|2766.7|2768.5|2766.5|2768.7|2766.7|2768|2766|0
1722463800000|2024-07-31 22:10:00|2768.3|2766.3|2767.6|2765.6|2768.5|2766.5|2767.5|2765.5|0
1722464100000|2024-07-31 22:15:00|2767.7|2765.7|2767.7|2765.7|2768|2766|2767.6|2765.6|0
1722464400000|2024-07-31 22:20:00|2767.6|2765.6|2767.6|2765.6|2768|2766|2767.5|2765.5|0
1722464700000|2024-07-31 22:25:00|2767.8|2765.8|2767|2765|2767.8|2765.8|2767|2765|0
1722465000000|2024-07-31 22:30:00|2766.9|2764.9|2767.1|2765.1|2767.1|2765.1|2766|2764|0
1722465300000|2024-07-31 22:35:00|2766.9|2764.9|2766|2764|2768.8|2766.8|2766|2764|0
1722465600000|2024-07-31 22:40:00|2766.1|2764.1|2768|2766|2768|2766|2766.1|2764.1|0
1722465900000|2024-07-31 22:45:00|2768.1|2766.1|2768.1|2766.1|2768.5|2766.5|2767.9|2765.9|0
1722466200000|2024-07-31 22:50:00|2768|2766|2768.6|2766.6|2769.3|2767.3|2768|2766|0
1722466500000|2024-07-31 22:55:00|2768.5|2766.5|2770.5|2768.5|2770.5|2768.5|2768.3|2766.3|0
1722466800000|2024-07-31 23:00:00|2770.7|2768.7|2770.5|2768.5|2771.7|2769.7|2770.3|2768.3|0
1722467100000|2024-07-31 23:05:00|2770.6|2768.6|2769.6|2767.6|2770.6|2768.6|2769.6|2767.6|0
1722467400000|2024-07-31 23:10:00|2769.7|2767.7|2769.9|2767.9|2770.7|2768.7|2769.3|2767.3|0
1722467700000|2024-07-31 23:15:00|2770.1|2768.1|2770.2|2768.2|2771|2769|2769.8|2767.8|0
1722468000000|2024-07-31 23:20:00|2770|2768|2768.4|2766.4|2770.2|2768.2|2768.3|2766.3|0
1722468300000|2024-07-31 23:25:00|2768.6|2766.6|2768.2|2766.2|2769.2|2767.2|2767.5|2765.5|0
1722468600000|2024-07-31 23:30:00|2768|2766|2767|2765|2768|2766|2766|2764|0
1722468900000|2024-07-31 23:35:00|2767.2|2765.2|2765.9|2763.9|2767.6|2765.6|2765.6|2763.6|0
1722469200000|2024-07-31 23:40:00|2765.5|2763.5|2765.1|2763.1|2765.9|2763.9|2763.9|2761.9|0
1722469500000|2024-07-31 23:45:00|2764.9|2762.9|2760.5|2759.3|2765.3|2763.3|2760.2|2759|667
1722469800000|2024-07-31 23:50:00|2761|2759.8|2756.5|2755.3|2761.7|2760.5|2756.5|2755.3|216
1722470100000|2024-07-31 23:55:00|2756.7|2755.5|2763|2761.8|2763|2761.8|2755.2|2754|577
1722470400000|2024-08-01 00:00:00|2762.8|2762|2745.8|2745|2765|2764.2|2737.8|2737|5127
1722470700000|2024-08-01 00:05:00|2745.3|2744.5|2742.8|2742|2752.3|2751.5|2742.8|2742|2116
1722471000000|2024-08-01 00:10:00|2742.3|2741.5|2731.3|2730.5|2742.8|2742|2730.8|2730|2380
1722471300000|2024-08-01 00:15:00|2730.8|2730|2729.3|2728.5|2733.8|2733|2728.3|2727.5|2040
1722471600000|2024-08-01 00:20:00|2729|2728.2|2725.8|2725|2730.8|2730|2723|2722.2|1946
1722471900000|2024-08-01 00:25:00|2725.3|2724.5|2725.3|2724.5|2726.8|2726|2721|2720.2|1336
1722472200000|2024-08-01 00:30:00|2726|2725.2|2722.8|2722|2727.8|2727|2718.8|2718|1462
1722472500000|2024-08-01 00:35:00|2722.3|2721.5|2721.3|2720.5|2726.8|2726|2720.8|2720|1062
1722472800000|2024-08-01 00:40:00|2719.8|2719|2729.8|2729|2731.8|2731|2719.3|2718.5|1168
1722473100000|2024-08-01 00:45:00|2730.3|2729.5|2726.3|2725.5|2730.5|2729.7|2723.8|2723|1377
1722473400000|2024-08-01 00:50:00|2726.8|2726|2724.3|2723.5|2728|2727.2|2722.3|2721.5|855
1722473700000|2024-08-01 00:55:00|2724.5|2723.7|2720.3|2719.5|2725.8|2725|2718.5|2717.7|1101
1722474000000|2024-08-01 01:00:00|2720.8|2720|2717.3|2716.5|2721.8|2721|2716.3|2715.5|1101
1722474300000|2024-08-01 01:05:00|2717.8|2717|2711.8|2711|2717.8|2717|2709.3|2708.5|1505
1722474600000|2024-08-01 01:10:00|2711.5|2710.7|2712.8|2712|2714.8|2714|2710|2709.2|1073
1722474900000|2024-08-01 01:15:00|2712.3|2711.5|2707|2706.2|2713.3|2712.5|2705.3|2704.5|1083
1722475200000|2024-08-01 01:20:00|2706.8|2706|2706|2705.2|2709.8|2709|2703.8|2703|1034
1722475500000|2024-08-01 01:25:00|2705.8|2705|2700.3|2699.5|2706.8|2706|2700.3|2699.5|1213
1722475800000|2024-08-01 01:30:00|2700.8|2700|2693.3|2692.5|2701.8|2701|2692.8|2692|1988
1722476100000|2024-08-01 01:35:00|2692.8|2692|2687.8|2687|2695.3|2694.5|2685.3|2684.5|1847
1722476400000|2024-08-01 01:40:00|2688.3|2687.5|2690.3|2689.5|2690.3|2689.5|2685.3|2684.5|1321
1722476700000|2024-08-01 01:45:00|2690.8|2690|2694.8|2694|2695.3|2694.5|2688.8|2688|1058
1722477000000|2024-08-01 01:50:00|2694.3|2693.5|2694.3|2693.5|2696.3|2695.5|2690.3|2689.5|958
1722477300000|2024-08-01 01:55:00|2693.8|2693|2695.5|2694.7|2696.8|2696|2690.3|2689.5|920
1722477600000|2024-08-01 02:00:00|2695.8|2695|2699.8|2699|2699.8|2699|2692.8|2692|718
1722477900000|2024-08-01 02:05:00|2699.3|2698.5|2698.8|2698|2700.8|2700|2695.3|2694.5|650
1722478200000|2024-08-01 02:10:00|2697.8|2697|2693.3|2692.5|2698.3|2697.5|2691.3|2690.5|979
1722478500000|2024-08-01 02:15:00|2692.8|2692|2696.3|2695.5|2696.3|2695.5|2688.8|2688|1121
1722478800000|2024-08-01 02:20:00|2696.8|2696|2700.3|2699.5|2701.3|2700.5|2695.3|2694.5|868
1722479100000|2024-08-01 02:25:00|2700.5|2699.7|2707.8|2707|2710.3|2709.5|2699.3|2698.5|1254
1722479400000|2024-08-01 02:30:00|2707.3|2706.5|2704.3|2703.5|2709|2708.2|2703.8|2703|674
1722479700000|2024-08-01 02:35:00|2703.8|2703|2706.8|2706|2708.3|2707.5|2701.8|2701|503
1722480000000|2024-08-01 02:40:00|2705.8|2705|2707.3|2706.5|2707.8|2707|2705.3|2704.5|220
1722480300000|2024-08-01 02:45:00|2706.8|2706|2706.8|2706|2707.8|2707|2704.8|2704|342
1722480600000|2024-08-01 02:50:00|2707|2706.2|2706.5|2705.7|2707.3|2706.5|2705.8|2705|362
1722480900000|2024-08-01 02:55:00|2706.8|2706|2706.8|2706|2707|2706.2|2704.3|2703.5|307
1722481200000|2024-08-01 03:00:00|2706.3|2705.5|2704.8|2704|2707.3|2706.5|2703.8|2703|452
1722481500000|2024-08-01 03:05:00|2705.3|2704.5|2704.8|2704|2705.8|2705|2702.8|2702|293
1722481800000|2024-08-01 03:10:00|2705.3|2704.5|2703|2702.2|2706|2705.2|2701.8|2701|320
1722482100000|2024-08-01 03:15:00|2702.8|2702|2702.8|2702|2704|2703.2|2701|2700.2|364
1722482400000|2024-08-01 03:20:00|2702.3|2701.5|2700.3|2699.5|2702.3|2701.5|2699.3|2698.5|342
1722482700000|2024-08-01 03:25:00|2699.8|2699|2701.3|2700.5|2701.3|2700.5|2698.3|2697.5|519
1722483000000|2024-08-01 03:30:00|2702.8|2702|2698|2697.2|2704.5|2703.7|2697.5|2696.7|1546
1722483300000|2024-08-01 03:35:00|2697.8|2697|2692.3|2691.5|2697.8|2697|2692.3|2691.5|1280
1722483600000|2024-08-01 03:40:00|2691.8|2691|2695.3|2694.5|2695.3|2694.5|2689.8|2689|1559
1722483900000|2024-08-01 03:45:00|2694.8|2694|2698.3|2697.5|2698.8|2698|2694.8|2694|889
1722484200000|2024-08-01 03:50:00|2698.8|2698|2701.8|2701|2703.3|2702.5|2695.3|2694.5|639
1722484500000|2024-08-01 03:55:00|2702.3|2701.5|2701.3|2700.5|2705.5|2704.7|2700.5|2699.7|756
1722484800000|2024-08-01 04:00:00|2701.8|2701|2697.3|2696.5|2703.8|2703|2697.3|2696.5|604
1722485100000|2024-08-01 04:05:00|2697.8|2697|2701.3|2700.5|2701.8|2701|2696.3|2695.5|542
1722485400000|2024-08-01 04:10:00|2701.8|2701|2698.8|2698|2701.8|2701|2698.3|2697.5|660
1722485700000|2024-08-01 04:15:00|2699|2698.2|2700.3|2699.5|2702.8|2702|2699|2698.2|615
1722486000000|2024-08-01 04:20:00|2700.8|2700|2700.3|2699.5|2700.8|2700|2697.3|2696.5|667
1722486300000|2024-08-01 04:25:00|2701.3|2700.5|2694.8|2694|2702.8|2702|2694.3|2693.5|1081
1722486600000|2024-08-01 04:30:00|2695.3|2694.5|2693.8|2693|2695.8|2695|2693|2692.2|864
1722486900000|2024-08-01 04:35:00|2694.3|2693.5|2692.3|2691.5|2699.8|2699|2692.3|2691.5|841
1722487200000|2024-08-01 04:40:00|2692.8|2692|2693.3|2692.5|2694.8|2694|2690.8|2690|742
1722487500000|2024-08-01 04:45:00|2693.5|2692.7|2695.8|2695|2696.5|2695.7|2692.3|2691.5|576
1722487800000|2024-08-01 04:50:00|2695.3|2694.5|2696.3|2695.5|2699.3|2698.5|2694.8|2694|810
1722488100000|2024-08-01 04:55:00|2696.8|2696|2696.3|2695.5|2699.3|2698.5|2696|2695.2|691
1722488400000|2024-08-01 05:00:00|2696.8|2696|2699|2698.2|2701.8|2701|2696.8|2696|952
1722488700000|2024-08-01 05:05:00|2699.3|2698.5|2704.3|2703.5|2704.8|2704|2699.3|2698.5|617
1722489000000|2024-08-01 05:10:00|2704.5|2703.7|2707.8|2707|2709.3|2708.5|2703.8|2703|804
1722489300000|2024-08-01 05:15:00|2708.3|2707.5|2706.3|2705.5|2708.3|2707.5|2705.3|2704.5|678
1722489600000|2024-08-01 05:20:00|2705.8|2705|2706.3|2705.5|2707.8|2707|2705.5|2704.7|767
1722489900000|2024-08-01 05:25:00|2706.8|2706|2704.8|2704|2709.3|2708.5|2703.8|2703|589
1722490200000|2024-08-01 05:30:00|2705.3|2704.5|2703|2702.2|2705.3|2704.5|2700.8|2700|899
1722490500000|2024-08-01 05:35:00|2703.3|2702.5|2703.8|2703|2704.8|2704|2701.8|2701|972
1722490800000|2024-08-01 05:40:00|2704|2703.2|2705.8|2705|2707.3|2706.5|2702.8|2702|898
1722491100000|2024-08-01 05:45:00|2706.3|2705.5|2708.3|2707.5|2708.8|2708|2704.8|2704|957
1722491400000|2024-08-01 05:50:00|2708.5|2707.7|2706.3|2705.5|2710.8|2710|2705.3|2704.5|1353
1722491700000|2024-08-01 05:55:00|2705.8|2705|2705.3|2704.5|2707.3|2706.5|2703.8|2703|3010
1722492000000|2024-08-01 06:00:00|2704.8|2704|2696.8|2696|2705.3|2704.5|2696.8|2696|3285
1722492300000|2024-08-01 06:05:00|2697.3|2696.5|2698.1|2696.1|2698.8|2698|2692.3|2691.5|2120
1722492600000|2024-08-01 06:10:00|2698.2|2696.2|2698.1|2696.1|2700|2698|2697.5|2695.5|0
1722492900000|2024-08-01 06:15:00|2698.2|2696.2|2699.4|2697.4|2699.7|2697.7|2696.5|2694.5|478
1722493200000|2024-08-01 06:20:00|2699.5|2697.5|2699.4|2697.4|2699.7|2697.7|2698.9|2696.9|0
1722493500000|2024-08-01 06:25:00|2699.3|2697.3|2699.8|2697.8|2699.9|2697.9|2699.2|2697.2|0
1722493800000|2024-08-01 06:30:00|2700.1|2698.1|2702.3|2700.3|2704.3|2702.3|2700.1|2698.1|0
1722494100000|2024-08-01 06:35:00|2702.2|2700.2|2701.9|2699.9|2703.3|2701.3|2701.7|2699.7|0
1722494400000|2024-08-01 06:40:00|2702.1|2700.1|2702.3|2700.3|2703.6|2701.6|2701.7|2699.7|0
1722494700000|2024-08-01 06:45:00|2702.5|2700.5|2702.9|2700.9|2703.4|2701.4|2702.3|2700.3|0
1722495000000|2024-08-01 06:50:00|2702.4|2700.4|2701.4|2699.4|2702.8|2700.8|2701.4|2699.4|0
1722495300000|2024-08-01 06:55:00|2701.3|2699.3|2699.1|2697.1|2701.4|2699.4|2698.5|2696.5|0
1722495600000|2024-08-01 07:00:00|2698.9|2696.9|2697.7|2695.7|2699.1|2697.1|2696.5|2694.5|0
1722495900000|2024-08-01 07:05:00|2697.6|2695.6|2698.8|2696.8|2699|2697|2697.6|2695.6|0
1722496200000|2024-08-01 07:10:00|2698.6|2696.6|2697.6|2695.6|2698.9|2696.9|2695.9|2693.9|0
1722496500000|2024-08-01 07:15:00|2697.5|2695.5|2698.9|2696.9|2699|2697|2697.2|2695.2|0
1722496800000|2024-08-01 07:20:00|2698.8|2696.8|2699.2|2697.2|2699.6|2697.6|2698|2696|0
1722497100000|2024-08-01 07:25:00|2699.1|2697.1|2695.7|2693.7|2699.2|2697.2|2695.2|2693.2|0
1722497400000|2024-08-01 07:30:00|2695.8|2693.8|2692.5|2691.3|2695.8|2694.3|2691.5|2690.3|608
1722497700000|2024-08-01 07:35:00|2693|2691.8|2693.5|2692.3|2693.5|2692.3|2691|2689.8|205
1722498000000|2024-08-01 07:40:00|2694|2692.8|2689.5|2688.3|2694|2692.8|2688|2686.8|195
1722498300000|2024-08-01 07:45:00|2689.2|2688|2684|2682.8|2690|2688.8|2683.5|2682.3|258
1722498600000|2024-08-01 07:50:00|2684.2|2683|2678.5|2677.3|2684.7|2683.5|2677.7|2676.5|227
1722498900000|2024-08-01 07:55:00|2678.7|2677.5|2673|2671.8|2679|2677.8|2672.7|2671.5|302
1722499200000|2024-08-01 08:00:00|2672.5|2671.3|2667.5|2666.3|2673|2671.8|2666.5|2665.3|500
1722499500000|2024-08-01 08:05:00|2668|2666.8|2664.2|2663|2668.2|2667|2662.5|2661.3|648
1722499800000|2024-08-01 08:10:00|2664.5|2663.3|2663|2661.8|2664.5|2663.3|2658.5|2657.3|494
1722500100000|2024-08-01 08:15:00|2662.7|2661.5|2666|2664.8|2668|2666.8|2662.5|2661.3|376
1722500400000|2024-08-01 08:20:00|2665.5|2664.3|2666.2|2665|2667.5|2666.3|2663.5|2662.3|153
1722500700000|2024-08-01 08:25:00|2666|2664.8|2670|2668.8|2671|2669.8|2665|2663.8|158
1722501000000|2024-08-01 08:30:00|2669.5|2668.3|2672.5|2671.3|2672.5|2671.3|2669.5|2668.3|145
1722501300000|2024-08-01 08:35:00|2672.7|2671.5|2671|2669.8|2675|2673.8|2670|2668.8|434
1722501600000|2024-08-01 08:40:00|2670.7|2669.5|2668.5|2667.3|2671|2669.8|2666|2664.8|237
1722501900000|2024-08-01 08:45:00|2668.2|2667|2664|2662.8|2668.5|2667.3|2664|2662.8|251
1722502200000|2024-08-01 08:50:00|2664.5|2663.3|2667.5|2666.3|2669|2667.8|2664|2662.8|157
1722502500000|2024-08-01 08:55:00|2667|2665.8|2669.5|2668.3|2670.5|2669.3|2666.5|2665.3|122
1722502800000|2024-08-01 09:00:00|2670|2668.8|2669|2667.8|2670|2668.8|2667.5|2666.3|207
1722503100000|2024-08-01 09:05:00|2668.7|2667.5|2669.5|2668.3|2670.5|2669.3|2668|2666.8|26
1722503400000|2024-08-01 09:10:00|2669.7|2668.5|2673|2671.8|2673|2671.8|2669.7|2668.5|54
1722503700000|2024-08-01 09:15:00|2673.2|2672|2673|2671.8|2675|2673.8|2671.7|2670.5|68
1722504000000|2024-08-01 09:20:00|2672.5|2671.3|2672.2|2671|2673.5|2672.3|2671.2|2670|44
1722504300000|2024-08-01 09:25:00|2672|2670.8|2671|2669.8|2672.5|2671.3|2670.5|2669.3|58
1722504600000|2024-08-01 09:30:00|2670.5|2669.3|2672|2670.8|2673|2671.8|2670.2|2669|46
1722504900000|2024-08-01 09:35:00|2672.2|2671|2675.5|2674.3|2675.5|2674.3|2672.2|2671|49
1722505200000|2024-08-01 09:40:00|2675.2|2674|2675.5|2674.3|2676.2|2675|2674.5|2673.3|46
1722505500000|2024-08-01 09:45:00|2675.2|2674|2673.5|2672.3|2675.5|2674.3|2673.5|2672.3|76
1722505800000|2024-08-01 09:50:00|2673.2|2672|2675|2673.8|2675.2|2674|2673|2671.8|143
1722506100000|2024-08-01 09:55:00|2674.5|2673.3|2675|2673.8|2675.5|2674.3|2674.5|2673.3|60
1722506400000|2024-08-01 10:00:00|2675.2|2674|2677.5|2676.3|2677.5|2676.3|2675|2673.8|83
1722506700000|2024-08-01 10:05:00|2677|2675.8|2677.5|2676.3|2677.5|2676.3|2676.5|2675.3|54
1722507000000|2024-08-01 10:10:00|2677.2|2676|2676.7|2675.5|2677.2|2676|2676|2674.8|60
1722507300000|2024-08-01 10:15:00|2677|2675.8|2678.5|2677.3|2679|2677.8|2676.5|2675.3|55
1722507600000|2024-08-01 10:20:00|2678.7|2677.5|2679|2677.8|2680.5|2679.3|2678.5|2677.3|97
1722507900000|2024-08-01 10:25:00|2678.7|2677.5|2680.5|2679.3|2680.5|2679.3|2678.5|2677.3|127
1722508200000|2024-08-01 10:30:00|2680.2|2679|2680|2678.8|2680.5|2679.3|2679.5|2678.3|56
1722508500000|2024-08-01 10:35:00|2680.2|2679|2680.5|2679.3|2681.5|2680.3|2680|2678.8|105
1722508800000|2024-08-01 10:40:00|2681|2679.8|2680|2678.8|2681|2679.8|2679.5|2678.3|31
1722509100000|2024-08-01 10:45:00|2679.7|2678.5|2678|2676.8|2680|2678.8|2678|2676.8|45
1722509400000|2024-08-01 10:50:00|2677.7|2676.5|2676.7|2675.5|2678.5|2677.3|2676|2674.8|108
1722509700000|2024-08-01 10:55:00|2677|2675.8|2677.2|2676|2677.5|2676.3|2676|2674.8|24
1722510000000|2024-08-01 11:00:00|2676.5|2675.3|2679.7|2678.5|2680.5|2679.3|2676.5|2675.3|68
1722510300000|2024-08-01 11:05:00|2680|2678.8|2681.5|2680.3|2682|2680.8|2679.7|2678.5|48
1722510600000|2024-08-01 11:10:00|2681.2|2680|2684|2682.8|2684.5|2683.3|2681|2679.8|71
1722510900000|2024-08-01 11:15:00|2684.2|2683|2684.5|2683.3|2685|2683.8|2682.5|2681.3|140
1722511200000|2024-08-01 11:20:00|2685|2683.8|2684.5|2683.3|2686.2|2685|2683.5|2682.3|132
1722511500000|2024-08-01 11:25:00|2685|2683.8|2686.5|2685.3|2687|2685.8|2684.7|2683.5|69
1722511800000|2024-08-01 11:30:00|2686.2|2685|2686.5|2685.3|2687.2|2686|2685.5|2684.3|152
1722512100000|2024-08-01 11:35:00|2686.7|2685.5|2685.5|2684.3|2687|2685.8|2685|2683.8|76
1722512400000|2024-08-01 11:40:00|2685.7|2684.5|2684.7|2683.5|2686|2684.8|2684.5|2683.3|70
1722512700000|2024-08-01 11:45:00|2685|2683.8|2686.5|2685.3|2687|2685.8|2685|2683.8|110
1722513000000|2024-08-01 11:50:00|2686.2|2685|2686|2684.8|2686.5|2685.3|2684.7|2683.5|35
1722513300000|2024-08-01 11:55:00|2686.2|2685|2684|2682.8|2686.2|2685|2683|2681.8|34
1722513600000|2024-08-01 12:00:00|2684.2|2683|2688|2686.8|2688|2686.8|2684.2|2683|94
1722513900000|2024-08-01 12:05:00|2688.5|2687.3|2687|2685.8|2688.5|2687.3|2686.7|2685.5|296
1722514200000|2024-08-01 12:10:00|2687.5|2686.3|2687|2685.8|2687.5|2686.3|2686.5|2685.3|114
1722514500000|2024-08-01 12:15:00|2687.2|2686|2689.5|2688.3|2690|2688.8|2687|2685.8|206
1722514800000|2024-08-01 12:20:00|2689.2|2688|2690|2688.8|2690.5|2689.3|2688.7|2687.5|94
1722515100000|2024-08-01 12:25:00|2690.2|2689|2689.7|2688.5|2690.5|2689.3|2689.2|2688|164
1722515400000|2024-08-01 12:30:00|2689.2|2688|2688.5|2687.3|2689.7|2688.5|2685.5|2684.3|166
1722515700000|2024-08-01 12:35:00|2688.2|2687|2689.5|2688.3|2690|2688.8|2686.7|2685.5|95
1722516000000|2024-08-01 12:40:00|2690|2688.8|2687|2685.8|2691|2689.8|2685|2683.8|296
1722516300000|2024-08-01 12:45:00|2687.2|2686|2686.5|2685.3|2687.5|2686.3|2686|2684.8|235
1722516600000|2024-08-01 12:50:00|2686.7|2685.5|2688.5|2687.3|2688.5|2687.3|2686.5|2685.3|196
1722516900000|2024-08-01 12:55:00|2689|2687.8|2691|2689.8|2691|2689.8|2688.5|2687.3|212
1722517200000|2024-08-01 13:00:00|2690.7|2689.5|2691|2689.8|2692|2690.8|2690|2688.8|136
1722517500000|2024-08-01 13:05:00|2691.5|2690.3|2688.5|2687.3|2691.5|2690.3|2686.5|2685.3|89
1722517800000|2024-08-01 13:10:00|2688.2|2687|2687|2685.8|2689|2687.8|2687|2685.8|148
1722518100000|2024-08-01 13:15:00|2686.5|2685.3|2680.5|2679.3|2687|2685.8|2680.5|2679.3|324
1722518400000|2024-08-01 13:20:00|2681|2679.8|2677.5|2676.3|2681|2679.8|2677.5|2676.3|256
1722518700000|2024-08-01 13:25:00|2677.7|2676.5|2679|2677.8|2679.7|2678.5|2675.5|2674.3|129
1722519000000|2024-08-01 13:30:00|2679.2|2678|2682.5|2681.3|2684|2682.8|2677|2675.8|330
1722519300000|2024-08-01 13:35:00|2682.7|2681.5|2683.2|2682|2684.5|2683.3|2679|2677.8|232
1722519600000|2024-08-01 13:40:00|2683.5|2682.3|2686.5|2685.3|2687|2685.8|2683|2681.8|190
1722519900000|2024-08-01 13:45:00|2686|2684.8|2683.7|2682.5|2686.7|2685.5|2683.5|2682.3|182
1722520200000|2024-08-01 13:50:00|2684|2682.8|2680.5|2679.3|2684|2682.8|2679|2677.8|230
1722520500000|2024-08-01 13:55:00|2680.2|2679|2679.5|2678.3|2682|2680.8|2678.2|2677|274
1722520800000|2024-08-01 14:00:00|2678|2676.8|2669.5|2668.3|2678.2|2677|2669.5|2668.3|519
1722521100000|2024-08-01 14:05:00|2670|2668.8|2663.7|2662.5|2670.5|2669.3|2663.7|2662.5|429
1722521400000|2024-08-01 14:10:00|2664|2662.8|2662.5|2661.3|2665.7|2664.5|2660.5|2659.3|237
1722521700000|2024-08-01 14:15:00|2663|2661.8|2666|2664.8|2668|2666.8|2663|2661.8|202
1722522000000|2024-08-01 14:20:00|2666.5|2665.3|2664.5|2663.3|2667.5|2666.3|2662.2|2661|260
1722522300000|2024-08-01 14:25:00|2664|2662.8|2659.7|2658.5|2664.5|2663.3|2659.5|2658.3|338
1722522600000|2024-08-01 14:30:00|2660|2658.8|2659|2657.8|2662.5|2661.3|2657.5|2656.3|317
1722522900000|2024-08-01 14:35:00|2658.7|2657.5|2656.2|2655|2658.7|2657.5|2653|2651.8|386
1722523200000|2024-08-01 14:40:00|2656.5|2655.3|2651|2649.8|2658.5|2657.3|2651|2649.8|171
1722523500000|2024-08-01 14:45:00|2650.7|2649.5|2648|2646.8|2651.5|2650.3|2647.5|2646.3|360
1722523800000|2024-08-01 14:50:00|2648.5|2647.3|2653.5|2652.3|2654.5|2653.3|2648|2646.8|665
1722524100000|2024-08-01 14:55:00|2653.2|2652|2652.5|2651.3|2657.5|2656.3|2652.5|2651.3|210
1722524400000|2024-08-01 15:00:00|2652|2650.8|2651.5|2650.3|2653.5|2652.3|2650|2648.8|387
1722524700000|2024-08-01 15:05:00|2652|2650.8|2648.7|2647.5|2653|2651.8|2646|2644.8|290
1722525000000|2024-08-01 15:10:00|2649|2647.8|2649|2647.8|2652.5|2651.3|2648|2646.8|257
1722525300000|2024-08-01 15:15:00|2649.7|2648.5|2651.5|2650.3|2652|2650.8|2648.5|2647.3|282
1722525600000|2024-08-01 15:20:00|2652|2650.8|2648.5|2647.3|2652|2650.8|2648|2646.8|184
1722525900000|2024-08-01 15:25:00|2648.7|2647.5|2650|2648.8|2652|2650.8|2648.7|2647.5|113
1722526200000|2024-08-01 15:30:00|2649.7|2648.5|2651|2649.8|2655|2653.8|2648|2646.8|300
1722526500000|2024-08-01 15:35:00|2651.5|2650.3|2650|2648.8|2651.5|2650.3|2647|2645.8|371
1722526800000|2024-08-01 15:40:00|2649.5|2648.3|2646|2644.8|2649.5|2648.3|2645.7|2644.5|433
1722527100000|2024-08-01 15:45:00|2645.5|2644.3|2646|2644.8|2647|2645.8|2644.5|2643.3|134
1722527400000|2024-08-01 15:50:00|2646.2|2645|2647.7|2646.5|2649.5|2648.3|2646|2644.8|84
1722527700000|2024-08-01 15:55:00|2648|2646.8|2647|2645.8|2650|2648.8|2646.7|2645.5|44
1722528000000|2024-08-01 16:00:00|2647.2|2646|2647.5|2646.3|2648|2646.8|2645.5|2644.3|159
1722528300000|2024-08-01 16:05:00|2647|2645.8|2647.7|2646.5|2650|2648.8|2646|2644.8|61
1722528600000|2024-08-01 16:10:00|2647.5|2646.3|2647|2645.8|2648|2646.8|2645.5|2644.3|85
1722528900000|2024-08-01 16:15:00|2647.2|2646|2644.5|2643.3|2649.2|2648|2644|2642.8|167
1722529200000|2024-08-01 16:20:00|2645|2643.8|2638.5|2637.3|2645|2643.8|2638.5|2637.3|283
1722529500000|2024-08-01 16:25:00|2639|2637.8|2641|2639.8|2641.5|2640.3|2637.5|2636.3|162
1722529800000|2024-08-01 16:30:00|2641.5|2640.3|2640|2638.8|2641.5|2640.3|2638.2|2637|198
1722530100000|2024-08-01 16:35:00|2640.2|2639|2636|2634.8|2640.5|2639.3|2636|2634.8|133
1722530400000|2024-08-01 16:40:00|2635.5|2634.3|2635|2633.8|2636.5|2635.3|2633.5|2632.3|188
1722530700000|2024-08-01 16:45:00|2635.5|2634.3|2634.5|2633.3|2635.7|2634.5|2633.5|2632.3|156
1722531000000|2024-08-01 16:50:00|2634.2|2633|2633.5|2632.3|2634.5|2633.3|2632|2630.8|178
1722531300000|2024-08-01 16:55:00|2634|2632.8|2632.5|2631.3|2634.5|2633.3|2631.7|2630.5|200
1722531600000|2024-08-01 17:00:00|2633|2631.8|2632|2630.8|2633|2631.8|2631|2629.8|217
1722531900000|2024-08-01 17:05:00|2631.7|2630.5|2628|2626.8|2632|2630.8|2628|2626.8|137
1722532200000|2024-08-01 17:10:00|2627.7|2626.5|2626|2624.8|2628.7|2627.5|2626|2624.8|150
1722532500000|2024-08-01 17:15:00|2625.5|2624.3|2622.7|2621.5|2626|2624.8|2622.7|2621.5|196
1722532800000|2024-08-01 17:20:00|2623|2621.8|2622.5|2621.3|2623.5|2622.3|2622.2|2621|89
1722533100000|2024-08-01 17:25:00|2622.7|2621.5|2625.2|2624|2627|2625.8|2622|2620.8|189
1722533400000|2024-08-01 17:30:00|2625|2623.8|2621|2619.8|2625.5|2624.3|2621|2619.8|195
1722533700000|2024-08-01 17:35:00|2621.5|2620.3|2615.5|2614.3|2621.5|2620.3|2615|2613.8|229
1722534000000|2024-08-01 17:40:00|2615.2|2614|2613.5|2612.3|2616.5|2615.3|2613|2611.8|254
1722534300000|2024-08-01 17:45:00|2613.7|2612.5|2609|2607.8|2614.5|2613.3|2608|2606.8|287
1722534600000|2024-08-01 17:50:00|2608.7|2607.5|2615|2613.8|2615|2613.8|2605.5|2604.3|314
1722534900000|2024-08-01 17:55:00|2615.5|2614.3|2623.5|2622.3|2625|2623.8|2614.7|2613.5|209
1722535200000|2024-08-01 18:00:00|2623.2|2622|2621.5|2620.3|2625.5|2624.3|2620.2|2619|113
1722535500000|2024-08-01 18:05:00|2621.2|2620|2623|2621.8|2625.2|2624|2621|2619.8|113
1722535800000|2024-08-01 18:10:00|2622.7|2621.5|2622|2620.8|2624|2622.8|2621|2619.8|79
1722536100000|2024-08-01 18:15:00|2622.2|2621|2616|2614.8|2622.5|2621.3|2615.5|2614.3|185
1722536400000|2024-08-01 18:20:00|2616.5|2615.3|2619.5|2618.3|2623|2621.8|2616.5|2615.3|209
1722536700000|2024-08-01 18:25:00|2620|2618.8|2618.2|2617|2620|2618.8|2615.5|2614.3|149
1722537000000|2024-08-01 18:30:00|2618|2616.8|2616|2614.8|2618.5|2617.3|2615|2613.8|80
1722537300000|2024-08-01 18:35:00|2615.7|2614.5|2616.5|2615.3|2617|2615.8|2613.7|2612.5|77
1722537600000|2024-08-01 18:40:00|2617|2615.8|2614.2|2613|2619|2617.8|2614.2|2613|95
1722537900000|2024-08-01 18:45:00|2614.5|2613.3|2612.5|2611.3|2615|2613.8|2612|2610.8|77
1722538200000|2024-08-01 18:50:00|2612.2|2611|2610.7|2609.5|2614|2612.8|2610.7|2609.5|59
1722538500000|2024-08-01 18:55:00|2610.5|2609.3|2613|2611.8|2614.5|2613.3|2610.5|2609.3|131
1722538800000|2024-08-01 19:00:00|2612.7|2611.5|2616|2614.8|2616|2614.8|2612.5|2611.3|114
1722539100000|2024-08-01 19:05:00|2615.7|2614.5|2617.7|2616.5|2618|2616.8|2615.2|2614|108
1722539400000|2024-08-01 19:10:00|2618|2616.8|2621.5|2620.3|2623.2|2622|2617.2|2616|114
1722539700000|2024-08-01 19:15:00|2621|2619.8|2623|2621.8|2623.2|2622|2620|2618.8|38
1722540000000|2024-08-01 19:20:00|2623.2|2622|2625|2623.8|2625|2623.8|2622|2620.8|66
1722540300000|2024-08-01 19:25:00|2625.5|2624.3|2626|2624.8|2627|2625.8|2624|2622.8|44
1722540600000|2024-08-01 19:30:00|2626.5|2625.3|2624.5|2623.3|2627.7|2626.5|2624.5|2623.3|189
1722540900000|2024-08-01 19:35:00|2624.7|2623.5|2626|2624.8|2626.5|2625.3|2624.5|2623.3|697
1722541200000|2024-08-01 19:40:00|2625.5|2624.3|2623.5|2622.3|2626|2624.8|2623|2621.8|235
1722541500000|2024-08-01 19:45:00|2623.7|2622.5|2628.7|2627.5|2629|2627.8|2623.7|2622.5|368
1722541800000|2024-08-01 19:50:00|2629|2627.8|2627.5|2626.3|2632.2|2631|2626.5|2625.3|186
1722542100000|2024-08-01 19:55:00|2628|2626.8|2630|2628.8|2630.7|2629.5|2627.5|2626.3|346
1722542400000|2024-08-01 20:00:00|2629.7|2628.5|2623|2621.8|2630|2628.8|2622.5|2621.3|137
1722542700000|2024-08-01 20:05:00|2623.2|2622|2621.2|2620|2626|2624.8|2621.2|2620|59
1722543000000|2024-08-01 20:10:00|2621|2619.8|2620|2618.8|2621.2|2620|2619|2617.8|23
1722543300000|2024-08-01 20:15:00|2620.2|2619|2617.7|2616.5|2620.5|2619.3|2617.2|2616|16
1722543600000|2024-08-01 20:20:00|2618|2616.8|2616.5|2615.3|2619|2617.8|2615.7|2614.5|87
1722543900000|2024-08-01 20:25:00|2616.2|2615|2616.5|2615.3|2617.7|2616.5|2616|2614.8|13
1722544200000|2024-08-01 20:30:00|2616.2|2615|2619.5|2618.3|2621|2619.8|2616|2614.8|94
1722544500000|2024-08-01 20:35:00|2619.7|2618.5|2619|2617.8|2619.7|2618.5|2618.5|2617.3|39
1722544800000|2024-08-01 20:40:00|2619.2|2618|2618.5|2617.3|2619.2|2618|2618|2616.8|25
1722545100000|2024-08-01 20:45:00|2618.7|2617.5|2619.2|2618|2619.7|2618.5|2618.7|2617.5|8
1722545400000|2024-08-01 20:50:00|2619|2617.8|2618.1|2616.1|2620|2618.8|2618|2616|22
1722545700000|2024-08-01 20:55:00|2618.6|2616.6|2621.8|2619.8|2623|2621|2618.5|2616.5|0
1722546000000|2024-08-01 21:00:00|2621.5|2619.5|2621.5|2619.5|2621.8|2619.8|2621.4|2619.4|3
1722546300000|2024-08-01 21:05:00|2621.3|2619.3|2621.1|2619.1|2621.5|2619.5|2621|2619|0
1722546600000|2024-08-01 21:10:00|2621|2619|2620.2|2618.2|2621.1|2619.1|2620|2618|0
1722546900000|2024-08-01 21:15:00|2620.1|2618.1|2618.4|2616.4|2620.1|2618.1|2618.4|2616.4|0
1722547200000|2024-08-01 21:20:00|2618.3|2616.3|2618.5|2616.5|2619.7|2617.7|2618.3|2616.3|0
1722547500000|2024-08-01 21:25:00|2618.4|2616.4|2618.6|2616.6|2619.1|2617.1|2618.4|2616.4|0
1722547800000|2024-08-01 21:30:00|2618.7|2616.7|2619|2617|2619|2617|2618.4|2616.4|0
1722548100000|2024-08-01 21:35:00|2618.8|2616.8|2619.8|2617.8|2620.1|2618.1|2618.8|2616.8|0
1722548400000|2024-08-01 21:40:00|2619.7|2617.7|2619.6|2617.6|2620.1|2618.1|2619.5|2617.5|0
1722548700000|2024-08-01 21:45:00|2619.7|2617.7|2619.6|2617.6|2620|2618|2619.5|2617.5|0
1722549000000|2024-08-01 21:50:00|2619.5|2617.5|2620|2618|2620|2618|2619.4|2617.4|0
1722549300000|2024-08-01 21:55:00|2620.1|2618.1|2620.4|2618.4|2620.4|2618.4|2619.4|2617.4|0
1722549600000|2024-08-01 22:00:00|2622.1|2620.1|2621.6|2619.6|2624.5|2622.5|2619.2|2617.2|0
1722549900000|2024-08-01 22:05:00|2621.5|2619.5|2615.7|2613.7|2621.6|2619.6|2615.6|2613.6|0
1722550200000|2024-08-01 22:10:00|2615.8|2613.8|2617.2|2615.2|2618.1|2616.1|2615.7|2613.7|0
1722550500000|2024-08-01 22:15:00|2617.3|2615.3|2615.7|2613.7|2617.7|2615.7|2615.4|2613.4|0
1722550800000|2024-08-01 22:20:00|2615.6|2613.6|2615.4|2613.4|2616.3|2614.3|2614.2|2612.2|0
1722551100000|2024-08-01 22:25:00|2615.5|2613.5|2618.1|2616.1|2618.7|2616.7|2615.5|2613.5|0
1722551400000|2024-08-01 22:30:00|2618.2|2616.2|2621.4|2619.4|2621.4|2619.4|2618.2|2616.2|0
1722551700000|2024-08-01 22:35:00|2621.3|2619.3|2617.6|2615.6|2621.5|2619.5|2617.2|2615.2|0
1722552000000|2024-08-01 22:40:00|2617.5|2615.5|2616.6|2614.6|2618.7|2616.7|2615.8|2613.8|0
1722552300000|2024-08-01 22:45:00|2616.5|2614.5|2617.7|2615.7|2617.7|2615.7|2616.5|2614.5|0
1722552600000|2024-08-01 22:50:00|2617.6|2615.6|2617.6|2615.6|2618.4|2616.4|2617.2|2615.2|0
1722552900000|2024-08-01 22:55:00|2617.5|2615.5|2617.1|2615.1|2617.6|2615.6|2615.2|2613.2|0
1722553200000|2024-08-01 23:00:00|2617|2615|2614.9|2612.9|2617|2615|2614|2612|0
1722553500000|2024-08-01 23:05:00|2615.1|2613.1|2620.1|2618.1|2620.1|2618.1|2614.8|2612.8|0
1722553800000|2024-08-01 23:10:00|2620.2|2618.2|2618.1|2616.1|2620.6|2618.6|2617.4|2615.4|0
1722554100000|2024-08-01 23:15:00|2618|2616|2615.5|2613.5|2618|2616|2615|2613|0
1722554400000|2024-08-01 23:20:00|2615.3|2613.3|2620.3|2618.3|2620.3|2618.3|2615.3|2613.3|0
1722554700000|2024-08-01 23:25:00|2620.1|2618.1|2622|2620|2622.5|2620.5|2619.6|2617.6|0
1722555000000|2024-08-01 23:30:00|2622.2|2620.2|2616.8|2614.8|2622.4|2620.4|2615.6|2613.6|0
1722555300000|2024-08-01 23:35:00|2616.6|2614.6|2618.5|2616.5|2618.8|2616.8|2614.4|2612.4|0
1722555600000|2024-08-01 23:40:00|2618.9|2616.9|2619.4|2617.4|2619.8|2617.8|2616.5|2614.5|0
1722555900000|2024-08-01 23:45:00|2619.5|2617.5|2612.1|2610.9|2625.6|2624.4|2610.6|2609.4|1310
1722556200000|2024-08-01 23:50:00|2611.8|2610.6|2611.6|2610.4|2612.1|2610.9|2606.6|2605.4|447
1722556500000|2024-08-01 23:55:00|2612.1|2610.9|2610.8|2609.6|2618.3|2617.1|2610.8|2609.6|1329
1722556800000|2024-08-02 00:00:00|2610.6|2609.8|2605.1|2604.3|2613.4|2612.6|2597.6|2596.8|3778
1722557100000|2024-08-02 00:05:00|2604.6|2603.8|2590.6|2589.8|2606.4|2605.6|2589.6|2588.8|2679
1722557400000|2024-08-02 00:10:00|2590.9|2590.1|2589.1|2588.3|2596.4|2595.6|2585.6|2584.8|1986
1722557700000|2024-08-02 00:15:00|2588.9|2588.1|2578.9|2578.1|2590.9|2590.1|2577.9|2577.1|2284
1722558000000|2024-08-02 00:20:00|2579.4|2578.6|2572.6|2571.8|2581.6|2580.8|2571.9|2571.1|1739
1722558300000|2024-08-02 00:25:00|2572.4|2571.6|2565.9|2565.1|2572.9|2572.1|2563.1|2562.3|1315
1722558600000|2024-08-02 00:30:00|2566.1|2565.3|2580.9|2580.1|2581.4|2580.6|2563.9|2563.1|1574
1722558900000|2024-08-02 00:35:00|2580.6|2579.8|2568.9|2568.1|2584.4|2583.6|2568.9|2568.1|1397
1722559200000|2024-08-02 00:40:00|2569.4|2568.6|2567.9|2567.1|2573.6|2572.8|2566.1|2565.3|870
1722559500000|2024-08-02 00:45:00|2567.4|2566.6|2561.4|2560.6|2568.9|2568.1|2561.4|2560.6|954
1722559800000|2024-08-02 00:50:00|2561.1|2560.3|2562.1|2561.3|2563.1|2562.3|2557.9|2557.1|811
1722560100000|2024-08-02 00:55:00|2561.9|2561.1|2556.6|2555.8|2562.4|2561.6|2552.6|2551.8|988
1722560400000|2024-08-02 01:00:00|2556.4|2555.6|2552.9|2552.1|2562.9|2562.1|2551.9|2551.1|1157
1722560700000|2024-08-02 01:05:00|2553.4|2552.6|2563.9|2563.1|2564.4|2563.6|2550.6|2549.8|1286
1722561000000|2024-08-02 01:10:00|2563.4|2562.6|2570.4|2569.6|2571.9|2571.1|2561.6|2560.8|1066
1722561300000|2024-08-02 01:15:00|2570.9|2570.1|2577.9|2577.1|2579.4|2578.6|2569.4|2568.6|1369
1722561600000|2024-08-02 01:20:00|2578.4|2577.6|2573.9|2573.1|2578.9|2578.1|2570.9|2570.1|1147
1722561900000|2024-08-02 01:25:00|2573.4|2572.6|2571.9|2571.1|2573.9|2573.1|2566.9|2566.1|1104
1722562200000|2024-08-02 01:30:00|2572.4|2571.6|2576.4|2575.6|2581.9|2581.1|2572.4|2571.6|851
1722562500000|2024-08-02 01:35:00|2576.9|2576.1|2588.1|2587.3|2588.1|2587.3|2576.4|2575.6|711
1722562800000|2024-08-02 01:40:00|2588.4|2587.6|2594.1|2593.3|2594.4|2593.6|2587.9|2587.1|1038
1722563100000|2024-08-02 01:45:00|2594.4|2593.6|2595.6|2594.8|2599.4|2598.6|2590.9|2590.1|851
1722563400000|2024-08-02 01:50:00|2595.9|2595.1|2593.1|2592.3|2596.1|2595.3|2589.1|2588.3|801
1722563700000|2024-08-02 01:55:00|2592.9|2592.1|2590.6|2589.8|2594.4|2593.6|2589.4|2588.6|742
1722564000000|2024-08-02 02:00:00|2590.9|2590.1|2585.9|2585.1|2594.4|2593.6|2585.6|2584.8|807
1722564300000|2024-08-02 02:05:00|2585.6|2584.8|2590.4|2589.6|2593.6|2592.8|2585.4|2584.6|673
1722564600000|2024-08-02 02:10:00|2589.9|2589.1|2582.4|2581.6|2589.9|2589.1|2581.4|2580.6|699
1722564900000|2024-08-02 02:15:00|2582.6|2581.8|2579.6|2578.8|2584.9|2584.1|2578.4|2577.6|667
1722565200000|2024-08-02 02:20:00|2579.9|2579.1|2573.1|2572.3|2579.9|2579.1|2572.1|2571.3|1139
1722565500000|2024-08-02 02:25:00|2573.4|2572.6|2577.9|2577.1|2578.4|2577.6|2570.4|2569.6|876
1722565800000|2024-08-02 02:30:00|2577.6|2576.8|2569.6|2568.8|2580.4|2579.6|2566.9|2566.1|633
1722566100000|2024-08-02 02:35:00|2569.9|2569.1|2568.9|2568.1|2572.1|2571.3|2568.6|2567.8|428
1722566400000|2024-08-02 02:40:00|2569.1|2568.3|2573.6|2572.8|2574.4|2573.6|2568.1|2567.3|470
1722566700000|2024-08-02 02:45:00|2573.9|2573.1|2574.4|2573.6|2576.9|2576.1|2572.4|2571.6|255
1722567000000|2024-08-02 02:50:00|2574.9|2574.1|2578.4|2577.6|2578.9|2578.1|2574.9|2574.1|233
1722567300000|2024-08-02 02:55:00|2578.9|2578.1|2580.4|2579.6|2583.9|2583.1|2578.4|2577.6|273
1722567600000|2024-08-02 03:00:00|2580.6|2579.8|2581.9|2581.1|2583.9|2583.1|2580.4|2579.6|255
1722567900000|2024-08-02 03:05:00|2582.1|2581.3|2581.1|2580.3|2582.9|2582.1|2580.1|2579.3|135
1722568200000|2024-08-02 03:10:00|2580.9|2580.1|2579.4|2578.6|2581.1|2580.3|2578.4|2577.6|131
1722568500000|2024-08-02 03:15:00|2579.1|2578.3|2583.4|2582.6|2583.4|2582.6|2578.4|2577.6|140
1722568800000|2024-08-02 03:20:00|2583.9|2583.1|2580.1|2579.3|2583.9|2583.1|2579.6|2578.8|117
1722569100000|2024-08-02 03:25:00|2579.9|2579.1|2580.4|2579.6|2580.4|2579.6|2575.4|2574.6|343
1722569400000|2024-08-02 03:30:00|2580.1|2579.3|2582.9|2582.1|2584.9|2584.1|2578.4|2577.6|1014
1722569700000|2024-08-02 03:35:00|2583.1|2582.3|2571.9|2571.1|2583.4|2582.6|2571.9|2571.1|1019
1722570000000|2024-08-02 03:40:00|2571.4|2570.6|2569.9|2569.1|2573.9|2573.1|2569.4|2568.6|762
1722570300000|2024-08-02 03:45:00|2569.6|2568.8|2575.9|2575.1|2577.4|2576.6|2569.6|2568.8|731
1722570600000|2024-08-02 03:50:00|2576.9|2576.1|2578.9|2578.1|2582.9|2582.1|2576.6|2575.8|546
1722570900000|2024-08-02 03:55:00|2578.6|2577.8|2576.9|2576.1|2579.4|2578.6|2574.1|2573.3|677
1722571200000|2024-08-02 04:00:00|2577.9|2577.1|2576.1|2575.3|2580.4|2579.6|2575.4|2574.6|528
1722571500000|2024-08-02 04:05:00|2575.9|2575.1|2572.9|2572.1|2578.1|2577.3|2572.4|2571.6|638
1722571800000|2024-08-02 04:10:00|2573.9|2573.1|2572.9|2572.1|2576.4|2575.6|2571.9|2571.1|688
1722572100000|2024-08-02 04:15:00|2572.6|2571.8|2573.4|2572.6|2574.9|2574.1|2570.4|2569.6|696
1722572400000|2024-08-02 04:20:00|2572.9|2572.1|2576.1|2575.3|2578.4|2577.6|2572.4|2571.6|762
1722572700000|2024-08-02 04:25:00|2576.4|2575.6|2575.6|2574.8|2577.4|2576.6|2574.4|2573.6|612
1722573000000|2024-08-02 04:30:00|2575.4|2574.6|2570.6|2569.8|2576.9|2576.1|2570.4|2569.6|602
1722573300000|2024-08-02 04:35:00|2570.4|2569.6|2569.1|2568.3|2571.6|2570.8|2568.1|2567.3|623
1722573600000|2024-08-02 04:40:00|2569.4|2568.6|2568.4|2567.6|2569.6|2568.8|2566.4|2565.6|701
1722573900000|2024-08-02 04:45:00|2568.1|2567.3|2566.1|2565.3|2569.4|2568.6|2565.4|2564.6|467
1722574200000|2024-08-02 04:50:00|2566.4|2565.6|2561.9|2561.1|2566.9|2566.1|2561.4|2560.6|851
1722574500000|2024-08-02 04:55:00|2562.4|2561.6|2567.4|2566.6|2567.4|2566.6|2560.9|2560.1|848
1722574800000|2024-08-02 05:00:00|2568.4|2567.6|2560.9|2560.1|2568.6|2567.8|2560.6|2559.8|849
1722575100000|2024-08-02 05:05:00|2561.4|2560.6|2565.4|2564.6|2565.9|2565.1|2561.4|2560.6|776
1722575400000|2024-08-02 05:10:00|2565.1|2564.3|2560.9|2560.1|2566.6|2565.8|2560.6|2559.8|757
1722575700000|2024-08-02 05:15:00|2560.4|2559.6|2559.9|2559.1|2562.9|2562.1|2559.9|2559.1|642
1722576000000|2024-08-02 05:20:00|2560.4|2559.6|2556.9|2556.1|2560.9|2560.1|2556.4|2555.6|1222
1722576300000|2024-08-02 05:25:00|2556.4|2555.6|2555.4|2554.6|2558.9|2558.1|2554.9|2554.1|975
1722576600000|2024-08-02 05:30:00|2555.9|2555.1|2549.1|2548.3|2556.4|2555.6|2547.6|2546.8|1552
1722576900000|2024-08-02 05:35:00|2548.9|2548.1|2543.4|2542.6|2549.6|2548.8|2542.4|2541.6|1345
1722577200000|2024-08-02 05:40:00|2543.9|2543.1|2542.9|2542.1|2549.9|2549.1|2542.4|2541.6|1402
1722577500000|2024-08-02 05:45:00|2543.1|2542.3|2542.4|2541.6|2544.6|2543.8|2538.9|2538.1|1708
1722577800000|2024-08-02 05:50:00|2541.9|2541.1|2536.9|2536.1|2541.9|2541.1|2536.9|2536.1|1715
1722578100000|2024-08-02 05:55:00|2537.4|2536.6|2535.4|2534.6|2539.9|2539.1|2535.4|2534.6|4621
1722578400000|2024-08-02 06:00:00|2537.4|2536.6|2537.4|2536.6|2539.4|2538.6|2531.4|2530.6|4465
1722578700000|2024-08-02 06:05:00|2537.9|2537.1|2543|2541|2543|2542.1|2536.9|2536.1|2152
1722579000000|2024-08-02 06:10:00|2543.2|2541.2|2540.3|2538.3|2543.6|2541.6|2539.7|2537.7|0
1722579300000|2024-08-02 06:15:00|2540.4|2538.4|2541.8|2539.8|2543.7|2541.7|2540.4|2538.4|2237
1722579600000|2024-08-02 06:20:00|2541.6|2539.6|2541.8|2539.8|2544|2542|2541.3|2539.3|0
1722579900000|2024-08-02 06:25:00|2541.7|2539.7|2538.1|2536.1|2542.2|2540.2|2537.3|2535.3|0
1722580200000|2024-08-02 06:30:00|2538.4|2536.4|2530.9|2528.9|2540.1|2538.1|2520.1|2518.1|0
1722580500000|2024-08-02 06:35:00|2530.7|2528.7|2533.1|2531.1|2534.9|2532.9|2530.5|2528.5|0
1722580800000|2024-08-02 06:40:00|2533|2531|2536.7|2534.7|2536.9|2534.9|2532.7|2530.7|0
1722581100000|2024-08-02 06:45:00|2536.8|2534.8|2535.4|2533.4|2537.7|2535.7|2535|2533|0
1722581400000|2024-08-02 06:50:00|2535.3|2533.3|2533.2|2531.2|2535.9|2533.9|2532.8|2530.8|0
1722581700000|2024-08-02 06:55:00|2533.3|2531.3|2530.4|2528.4|2534.5|2532.5|2530.4|2528.4|0
1722582000000|2024-08-02 07:00:00|2530.2|2528.2|2531.4|2529.4|2532.3|2530.3|2528.9|2526.9|0
1722582300000|2024-08-02 07:05:00|2531.5|2529.5|2526|2524|2531.7|2529.7|2526|2524|0
1722582600000|2024-08-02 07:10:00|2526.3|2524.3|2526.8|2524.8|2528.8|2526.8|2525.3|2523.3|0
1722582900000|2024-08-02 07:15:00|2527|2525|2522.6|2520.6|2527.1|2525.1|2522.2|2520.2|0
1722583200000|2024-08-02 07:20:00|2522.8|2520.8|2527.7|2525.7|2527.7|2525.7|2522.5|2520.5|0
1722583500000|2024-08-02 07:25:00|2527.9|2525.9|2532.5|2530.5|2532.9|2530.9|2527.4|2525.4|0
1722583800000|2024-08-02 07:30:00|2532.2|2530.2|2525.6|2524.4|2532.6|2531.4|2522.1|2520.9|1224
1722584100000|2024-08-02 07:35:00|2525.8|2524.6|2524.1|2522.9|2527.1|2525.9|2521.1|2519.9|565
1722584400000|2024-08-02 07:40:00|2524.8|2523.6|2525.8|2524.6|2529.1|2527.9|2523.6|2522.4|434
1722584700000|2024-08-02 07:45:00|2526.1|2524.9|2520.6|2519.4|2526.1|2524.9|2518.1|2516.9|602
1722585000000|2024-08-02 07:50:00|2520.3|2519.1|2520.1|2518.9|2523.6|2522.4|2519.1|2517.9|253
1722585300000|2024-08-02 07:55:00|2519.8|2518.6|2519.6|2518.4|2521.1|2519.9|2516.1|2514.9|325
1722585600000|2024-08-02 08:00:00|2519.8|2518.6|2520.8|2519.6|2522.6|2521.4|2517.6|2516.4|380
1722585900000|2024-08-02 08:05:00|2520.6|2519.4|2519.3|2518.1|2521.1|2519.9|2515.6|2514.4|319
1722586200000|2024-08-02 08:10:00|2519.6|2518.4|2526.3|2525.1|2528.3|2527.1|2518.1|2516.9|719
1722586500000|2024-08-02 08:15:00|2526.1|2524.9|2519.1|2517.9|2527.8|2526.6|2517.6|2516.4|796
1722586800000|2024-08-02 08:20:00|2518.8|2517.6|2517.6|2516.4|2518.8|2517.6|2515.8|2514.6|301
1722587100000|2024-08-02 08:25:00|2517.3|2516.1|2517.1|2515.9|2519.1|2517.9|2515.6|2514.4|490
1722587400000|2024-08-02 08:30:00|2516.8|2515.6|2518.8|2517.6|2521.3|2520.1|2515.6|2514.4|358
1722587700000|2024-08-02 08:35:00|2519.1|2517.9|2520.6|2519.4|2520.8|2519.6|2516.6|2515.4|495
1722588000000|2024-08-02 08:40:00|2520.8|2519.6|2521.1|2519.9|2521.6|2520.4|2517.6|2516.4|536
1722588300000|2024-08-02 08:45:00|2521.3|2520.1|2517.1|2515.9|2521.8|2520.6|2517.1|2515.9|405
1722588600000|2024-08-02 08:50:00|2517.3|2516.1|2520.1|2518.9|2520.1|2518.9|2517.1|2515.9|156
1722588900000|2024-08-02 08:55:00|2520.6|2519.4|2523.1|2521.9|2523.6|2522.4|2520.6|2519.4|255
1722589200000|2024-08-02 09:00:00|2522.6|2521.4|2517.6|2516.4|2523.1|2521.9|2517.6|2516.4|210
1722589500000|2024-08-02 09:05:00|2518.1|2516.9|2520.1|2518.9|2520.1|2518.9|2516.6|2515.4|158
1722589800000|2024-08-02 09:10:00|2520.6|2519.4|2522.1|2520.9|2522.6|2521.4|2520.1|2518.9|329
1722590100000|2024-08-02 09:15:00|2522.6|2521.4|2520.8|2519.6|2523.1|2521.9|2520.1|2518.9|522
1722590400000|2024-08-02 09:20:00|2520.6|2519.4|2520.6|2519.4|2521.6|2520.4|2518.6|2517.4|166
1722590700000|2024-08-02 09:25:00|2520.8|2519.6|2519.6|2518.4|2521.1|2519.9|2518.6|2517.4|102
1722591000000|2024-08-02 09:30:00|2520.1|2518.9|2520.1|2518.9|2520.6|2519.4|2519.1|2517.9|216
1722591300000|2024-08-02 09:35:00|2520.3|2519.1|2520.6|2519.4|2521.1|2519.9|2519.1|2517.9|92
1722591600000|2024-08-02 09:40:00|2520.8|2519.6|2519.6|2518.4|2521.1|2519.9|2518.8|2517.6|412
1722591900000|2024-08-02 09:45:00|2519.8|2518.6|2520.6|2519.4|2521.1|2519.9|2519.6|2518.4|218
1722592200000|2024-08-02 09:50:00|2520.3|2519.1|2519.8|2518.6|2520.6|2519.4|2519.6|2518.4|194
1722592500000|2024-08-02 09:55:00|2520.1|2518.9|2518.6|2517.4|2520.6|2519.4|2518.6|2517.4|214
1722592800000|2024-08-02 10:00:00|2518.8|2517.6|2511.6|2510.4|2519.6|2518.4|2510.1|2508.9|476
1722593100000|2024-08-02 10:05:00|2512.1|2510.9|2511.1|2509.9|2513.1|2511.9|2509.6|2508.4|387
1722593400000|2024-08-02 10:10:00|2510.8|2509.6|2513.6|2512.4|2514.6|2513.4|2510.6|2509.4|361
1722593700000|2024-08-02 10:15:00|2513.8|2512.6|2511.1|2509.9|2515.1|2513.9|2511.1|2509.9|229
1722594000000|2024-08-02 10:20:00|2510.8|2509.6|2511.1|2509.9|2511.6|2510.4|2510.1|2508.9|545
1722594300000|2024-08-02 10:25:00|2510.8|2509.6|2509.1|2507.9|2511.6|2510.4|2508.8|2507.6|123
1722594600000|2024-08-02 10:30:00|2509.3|2508.1|2505.1|2503.9|2510.1|2508.9|2504.1|2502.9|312
1722594900000|2024-08-02 10:35:00|2505.6|2504.4|2507.8|2506.6|2508.6|2507.4|2505.6|2504.4|280
1722595200000|2024-08-02 10:40:00|2507.6|2506.4|2513.1|2511.9|2513.6|2512.4|2507.6|2506.4|392
1722595500000|2024-08-02 10:45:00|2513.6|2512.4|2515.6|2514.4|2516.6|2515.4|2512.6|2511.4|142
1722595800000|2024-08-02 10:50:00|2515.8|2514.6|2520.6|2519.4|2520.6|2519.4|2515.6|2514.4|400
1722596100000|2024-08-02 10:55:00|2520.8|2519.6|2517.6|2516.4|2522.1|2520.9|2517.1|2515.9|245
1722596400000|2024-08-02 11:00:00|2517.3|2516.1|2519.6|2518.4|2519.6|2518.4|2516.6|2515.4|192
1722596700000|2024-08-02 11:05:00|2519.8|2518.6|2521.8|2520.6|2522.1|2520.9|2518.6|2517.4|292
1722597000000|2024-08-02 11:10:00|2521.6|2520.4|2519.1|2517.9|2522.3|2521.1|2519.1|2517.9|199
1722597300000|2024-08-02 11:15:00|2518.8|2517.6|2519.1|2517.9|2520.8|2519.6|2517.6|2516.4|370
1722597600000|2024-08-02 11:20:00|2518.8|2517.6|2516.8|2515.6|2519.6|2518.4|2516.1|2514.9|334
1722597900000|2024-08-02 11:25:00|2516.6|2515.4|2516.8|2515.6|2517.1|2515.9|2516.1|2514.9|80
1722598200000|2024-08-02 11:30:00|2516.6|2515.4|2518.6|2517.4|2518.8|2517.6|2515.1|2513.9|90
1722598500000|2024-08-02 11:35:00|2518.1|2516.9|2517.6|2516.4|2518.8|2517.6|2516.6|2515.4|64
1722598800000|2024-08-02 11:40:00|2517.8|2516.6|2517.1|2515.9|2518.1|2516.9|2516.6|2515.4|199
1722599100000|2024-08-02 11:45:00|2517.6|2516.4|2518.6|2517.4|2518.6|2517.4|2517.3|2516.1|120
1722599400000|2024-08-02 11:50:00|2519.1|2517.9|2521.1|2519.9|2521.3|2520.1|2518.6|2517.4|49
1722599700000|2024-08-02 11:55:00|2520.8|2519.6|2520.1|2518.9|2521.3|2520.1|2519.6|2518.4|144
1722600000000|2024-08-02 12:00:00|2519.8|2518.6|2522.3|2521.1|2522.3|2521.1|2519.6|2518.4|233
1722600300000|2024-08-02 12:05:00|2522.1|2520.9|2521.6|2520.4|2522.6|2521.4|2520.6|2519.4|225
1722600600000|2024-08-02 12:10:00|2522.1|2520.9|2519.1|2517.9|2522.1|2520.9|2518.3|2517.1|222
1722600900000|2024-08-02 12:15:00|2519.3|2518.1|2518.6|2517.4|2519.3|2518.1|2516.1|2514.9|334
1722601200000|2024-08-02 12:20:00|2518.3|2517.1|2522.1|2520.9|2522.3|2521.1|2517.6|2516.4|332
1722601500000|2024-08-02 12:25:00|2521.6|2520.4|2519.3|2518.1|2521.8|2520.6|2519.3|2518.1|87
1722601800000|2024-08-02 12:30:00|2519.1|2517.9|2472.1|2470.9|2519.1|2517.9|2469.1|2467.9|633
1722602100000|2024-08-02 12:35:00|2471.8|2470.6|2487.8|2486.6|2491.3|2490.1|2469.3|2468.1|703
1722602400000|2024-08-02 12:40:00|2487.3|2486.1|2495.3|2494.1|2496.3|2495.1|2483.8|2482.6|231
1722602700000|2024-08-02 12:45:00|2494.8|2493.6|2498.1|2496.9|2498.6|2497.4|2488.8|2487.6|178
1722603000000|2024-08-02 12:50:00|2498.3|2497.1|2496.8|2495.6|2506.8|2505.6|2494.3|2493.1|231
1722603300000|2024-08-02 12:55:00|2497.3|2496.1|2491.1|2489.9|2497.8|2496.6|2490.6|2489.4|121
1722603600000|2024-08-02 13:00:00|2491.3|2490.1|2491.8|2490.6|2495.1|2493.9|2488.3|2487.1|354
1722603900000|2024-08-02 13:05:00|2491.6|2490.4|2497.8|2496.6|2499.1|2497.9|2491.3|2490.1|269
1722604200000|2024-08-02 13:10:00|2497.6|2496.4|2501.8|2500.6|2503.8|2502.6|2497.6|2496.4|252
1722604500000|2024-08-02 13:15:00|2502.3|2501.1|2501.8|2500.6|2505.1|2503.9|2500.3|2499.1|156
1722604800000|2024-08-02 13:20:00|2501.6|2500.4|2499.3|2498.1|2501.6|2500.4|2498.1|2496.9|45
1722605100000|2024-08-02 13:25:00|2498.8|2497.6|2496.3|2495.1|2499.3|2498.1|2495.8|2494.6|72
1722605400000|2024-08-02 13:30:00|2496.8|2495.6|2492.8|2491.6|2496.8|2495.6|2486.8|2485.6|527
1722605700000|2024-08-02 13:35:00|2493.1|2491.9|2498.3|2497.1|2498.6|2497.4|2491.8|2490.6|344
1722606000000|2024-08-02 13:40:00|2498.6|2497.4|2497.3|2496.1|2502.1|2500.9|2495.8|2494.6|386
1722606300000|2024-08-02 13:45:00|2497.6|2496.4|2495.3|2494.1|2501.6|2500.4|2492.3|2491.1|295
1722606600000|2024-08-02 13:50:00|2495.1|2493.9|2493.1|2491.9|2500.1|2498.9|2493.1|2491.9|260
1722606900000|2024-08-02 13:55:00|2493.3|2492.1|2489.8|2488.6|2494.6|2493.4|2487.3|2486.1|381
1722607200000|2024-08-02 14:00:00|2489.3|2488.1|2484.3|2483.1|2493.6|2492.4|2484.3|2483.1|312
1722607500000|2024-08-02 14:05:00|2484.1|2482.9|2472.3|2471.1|2484.3|2483.1|2471.8|2470.6|275
1722607800000|2024-08-02 14:10:00|2472.6|2471.4|2455.6|2454.4|2472.6|2471.4|2454.8|2453.6|847
1722608100000|2024-08-02 14:15:00|2456.1|2454.9|2454.3|2453.1|2463.8|2462.6|2453.6|2452.4|544
1722608400000|2024-08-02 14:20:00|2454.1|2452.9|2450.6|2449.4|2456.6|2455.4|2450.6|2449.4|437
1722608700000|2024-08-02 14:25:00|2450.8|2449.6|2451.3|2450.1|2457.8|2456.6|2447.1|2445.9|371
1722609000000|2024-08-02 14:30:00|2450.8|2449.6|2452.8|2451.6|2456.8|2455.6|2449.8|2448.6|392
1722609300000|2024-08-02 14:35:00|2452.3|2451.1|2441.6|2440.4|2452.3|2451.1|2441.3|2440.1|209
1722609600000|2024-08-02 14:40:00|2441.3|2440.1|2441.3|2440.1|2446.3|2445.1|2441.1|2439.9|584
1722609900000|2024-08-02 14:45:00|2441.6|2440.4|2447.3|2446.1|2447.6|2446.4|2441.1|2439.9|265
1722610200000|2024-08-02 14:50:00|2447.6|2446.4|2441.3|2440.1|2450.1|2448.9|2441.1|2439.9|430
1722610500000|2024-08-02 14:55:00|2441.6|2440.4|2438.6|2437.4|2443.6|2442.4|2436.1|2434.9|690
1722610800000|2024-08-02 15:00:00|2439.1|2437.9|2436.6|2435.4|2440.1|2438.9|2436.1|2434.9|278
1722611100000|2024-08-02 15:05:00|2436.8|2435.6|2437.6|2436.4|2441.1|2439.9|2436.1|2434.9|639
1722611400000|2024-08-02 15:10:00|2437.1|2435.9|2436.6|2435.4|2439.3|2438.1|2436.1|2434.9|407
1722611700000|2024-08-02 15:15:00|2436.3|2435.1|2439.1|2437.9|2442.1|2440.9|2436.1|2434.9|211
1722612000000|2024-08-02 15:20:00|2438.8|2437.6|2439.6|2438.4|2439.8|2438.6|2436.1|2434.9|143
1722612300000|2024-08-02 15:25:00|2439.1|2437.9|2437.6|2436.4|2439.3|2438.1|2433.8|2432.6|294
1722612600000|2024-08-02 15:30:00|2438.1|2436.9|2447.6|2446.4|2448.1|2446.9|2438.1|2436.9|257
1722612900000|2024-08-02 15:35:00|2447.3|2446.1|2449.8|2448.6|2455.3|2454.1|2445.8|2444.6|411
1722613200000|2024-08-02 15:40:00|2449.6|2448.4|2457.8|2456.6|2458.8|2457.6|2449.6|2448.4|489
1722613500000|2024-08-02 15:45:00|2457.1|2455.9|2462.3|2461.1|2463.3|2462.1|2456.8|2455.6|335
1722613800000|2024-08-02 15:50:00|2462.6|2461.4|2463.3|2462.1|2466.8|2465.6|2460.8|2459.6|327
1722614100000|2024-08-02 15:55:00|2463.1|2461.9|2466.3|2465.1|2469.1|2467.9|2462.6|2461.4|153
1722614400000|2024-08-02 16:00:00|2466.6|2465.4|2468.3|2467.1|2469.3|2468.1|2465.3|2464.1|443
1722614700000|2024-08-02 16:05:00|2468.6|2467.4|2469.3|2468.1|2472.6|2471.4|2468.3|2467.1|410
1722615000000|2024-08-02 16:10:00|2469.1|2467.9|2463.3|2462.1|2469.1|2467.9|2460.8|2459.6|251
1722615300000|2024-08-02 16:15:00|2463.1|2461.9|2462.3|2461.1|2464.1|2462.9|2459.6|2458.4|157
1722615600000|2024-08-02 16:20:00|2462.8|2461.6|2464.8|2463.6|2468.6|2467.4|2462.8|2461.6|126
1722615900000|2024-08-02 16:25:00|2464.3|2463.1|2463.8|2462.6|2466.1|2464.9|2463.3|2462.1|151
1722616200000|2024-08-02 16:30:00|2463.3|2462.1|2462.8|2461.6|2464.1|2462.9|2459.8|2458.6|93
1722616500000|2024-08-02 16:35:00|2463.1|2461.9|2461.6|2460.4|2463.3|2462.1|2460.3|2459.1|157
1722616800000|2024-08-02 16:40:00|2461.3|2460.1|2465.6|2464.4|2467.3|2466.1|2461.3|2460.1|258
1722617100000|2024-08-02 16:45:00|2465.3|2464.1|2464.1|2462.9|2466.8|2465.6|2462.6|2461.4|86
1722617400000|2024-08-02 16:50:00|2463.8|2462.6|2453.1|2451.9|2463.8|2462.6|2452.8|2451.6|76
1722617700000|2024-08-02 16:55:00|2452.6|2451.4|2452.8|2451.6|2454.6|2453.4|2449.8|2448.6|226
1722618000000|2024-08-02 17:00:00|2452.6|2451.4|2452.3|2451.1|2453.6|2452.4|2449.3|2448.1|155
1722618300000|2024-08-02 17:05:00|2453.1|2451.9|2455.3|2454.1|2456.1|2454.9|2452.8|2451.6|83
1722618600000|2024-08-02 17:10:00|2455.6|2454.4|2458.8|2457.6|2460.1|2458.9|2453.3|2452.1|52
1722618900000|2024-08-02 17:15:00|2458.3|2457.1|2458.6|2457.4|2459.3|2458.1|2456.6|2455.4|137
1722619200000|2024-08-02 17:20:00|2458.3|2457.1|2456.8|2455.6|2458.6|2457.4|2455.6|2454.4|147
1722619500000|2024-08-02 17:25:00|2457.6|2456.4|2460.3|2459.1|2463.1|2461.9|2457.6|2456.4|115
1722619800000|2024-08-02 17:30:00|2460.1|2458.9|2457.1|2455.9|2461.3|2460.1|2456.6|2455.4|109
1722620100000|2024-08-02 17:35:00|2457.3|2456.1|2453.1|2451.9|2457.3|2456.1|2452.6|2451.4|96
1722620400000|2024-08-02 17:40:00|2452.8|2451.6|2452.3|2451.1|2453.1|2451.9|2448.3|2447.1|123
1722620700000|2024-08-02 17:45:00|2452.6|2451.4|2451.1|2449.9|2454.6|2453.4|2451.1|2449.9|66
1722621000000|2024-08-02 17:50:00|2451.3|2450.1|2449.1|2447.9|2452.6|2451.4|2448.8|2447.6|92
1722621300000|2024-08-02 17:55:00|2449.3|2448.1|2449.1|2447.9|2450.6|2449.4|2448.1|2446.9|125
1722621600000|2024-08-02 18:00:00|2448.8|2447.6|2447.6|2446.4|2448.8|2447.6|2445.6|2444.4|119
1722621900000|2024-08-02 18:05:00|2447.3|2446.1|2445.8|2444.6|2448.1|2446.9|2445.8|2444.6|199
1722622200000|2024-08-02 18:10:00|2445.6|2444.4|2446.1|2444.9|2447.1|2445.9|2445.6|2444.4|81
1722622500000|2024-08-02 18:15:00|2446.3|2445.1|2449.6|2448.4|2449.6|2448.4|2445.1|2443.9|127
1722622800000|2024-08-02 18:20:00|2449.3|2448.1|2454.6|2453.4|2455.3|2454.1|2449.1|2447.9|92
1722623100000|2024-08-02 18:25:00|2454.8|2453.6|2457.6|2456.4|2457.6|2456.4|2453.6|2452.4|134
1722623400000|2024-08-02 18:30:00|2457.3|2456.1|2457.3|2456.1|2459.1|2457.9|2456.1|2454.9|108
1722623700000|2024-08-02 18:35:00|2457.1|2455.9|2455.8|2454.6|2457.1|2455.9|2455.3|2454.1|108
1722624000000|2024-08-02 18:40:00|2456.1|2454.9|2456.3|2455.1|2458.8|2457.6|2456.1|2454.9|214
1722624300000|2024-08-02 18:45:00|2456.1|2454.9|2456.1|2454.9|2458.1|2456.9|2455.1|2453.9|105
1722624600000|2024-08-02 18:50:00|2455.8|2454.6|2458.1|2456.9|2458.1|2456.9|2455.6|2454.4|68
1722624900000|2024-08-02 18:55:00|2457.8|2456.6|2455.8|2454.6|2458.1|2456.9|2455.6|2454.4|225
1722625200000|2024-08-02 19:00:00|2456.1|2454.9|2456.8|2455.6|2458.1|2456.9|2456.1|2454.9|124
1722625500000|2024-08-02 19:05:00|2457.1|2455.9|2457.6|2456.4|2458.1|2456.9|2454.3|2453.1|71
1722625800000|2024-08-02 19:10:00|2457.3|2456.1|2458.1|2456.9|2458.1|2456.9|2455.3|2454.1|91
1722626100000|2024-08-02 19:15:00|2457.8|2456.6|2457.8|2456.6|2458.1|2456.9|2456.6|2455.4|148
1722626400000|2024-08-02 19:20:00|2457.6|2456.4|2458.1|2456.9|2458.1|2456.9|2457.1|2455.9|115
1722626700000|2024-08-02 19:25:00|2457.8|2456.6|2458.1|2456.9|2458.6|2457.4|2457.1|2455.9|506
1722627000000|2024-08-02 19:30:00|2458.3|2457.1|2458.8|2457.6|2460.1|2458.9|2456.8|2455.6|426
1722627300000|2024-08-02 19:35:00|2458.6|2457.4|2453.1|2451.9|2459.3|2458.1|2453.1|2451.9|64
1722627600000|2024-08-02 19:40:00|2452.8|2451.6|2457.8|2456.6|2458.3|2457.1|2451.8|2450.6|137
1722627900000|2024-08-02 19:45:00|2457.3|2456.1|2456.8|2455.6|2460.1|2458.9|2456.8|2455.6|113
1722628200000|2024-08-02 19:50:00|2456.6|2455.4|2459.8|2458.6|2459.8|2458.6|2454.6|2453.4|194
1722628500000|2024-08-02 19:55:00|2460.3|2459.1|2463.3|2462.1|2465.3|2464.1|2460.3|2459.1|132
1722628800000|2024-08-02 20:00:00|2462.8|2461.6|2461.3|2460.1|2462.8|2461.6|2460.8|2459.6|25
1722629100000|2024-08-02 20:05:00|2461.6|2460.4|2460.8|2459.6|2461.6|2460.4|2459.6|2458.4|41
1722629400000|2024-08-02 20:10:00|2460.6|2459.4|2460.3|2459.1|2460.8|2459.6|2459.8|2458.6|9
1722629700000|2024-08-02 20:15:00|2460.1|2458.9|2460.8|2459.6|2460.8|2459.6|2459.8|2458.6|4
1722630000000|2024-08-02 20:20:00|2460.6|2459.4|2460.6|2459.4|2460.6|2459.4|2460.6|2459.4|2
1722630300000|2024-08-02 20:25:00|2460.3|2459.1|2458.8|2457.6|2460.3|2459.1|2458.8|2457.6|7
1722630600000|2024-08-02 20:30:00|2458.3|2457.1|2457.3|2456.1|2459.1|2457.9|2457.3|2456.1|18
1722630900000|2024-08-02 20:35:00|2456.8|2455.6|2456.3|2455.1|2456.8|2455.6|2455.8|2454.6|7
1722631200000|2024-08-02 20:40:00|2456.8|2455.6|2456.3|2455.1|2456.8|2455.6|2455.3|2454.1|12
1722631500000|2024-08-02 20:45:00|2455.8|2454.6|2453.3|2452.1|2456.3|2455.1|2453.3|2452.1|34
1722631800000|2024-08-02 20:50:00|2453.8|2452.6|2457.7|2455.7|2457.7|2455.7|2453.8|2452.6|23
1722632100000|2024-08-02 20:55:00|2457.6|2455.6|2454.7|2452.7|2457.8|2455.8|2453.4|2451.4|0
1722808800000|2024-08-04 22:00:00|2436.7|2434.7|2437.6|2435.6|2438.3|2436.3|2435.4|2433.4|0
1722809100000|2024-08-04 22:05:00|2437.5|2435.5|2441.6|2439.6|2441.8|2439.8|2437.4|2435.4|0
1722809400000|2024-08-04 22:10:00|2441.2|2439.2|2446.7|2444.7|2448.4|2446.4|2440.5|2438.5|0
1722809700000|2024-08-04 22:15:00|2445.8|2443.8|2442.2|2440.2|2446.9|2444.9|2442.2|2440.2|0
1722810000000|2024-08-04 22:20:00|2441.7|2439.7|2443.4|2441.4|2444.6|2442.6|2441.6|2439.6|0
1722810300000|2024-08-04 22:25:00|2443.3|2441.3|2445.8|2443.8|2446|2444|2441.9|2439.9|0
1722810600000|2024-08-04 22:30:00|2445.9|2443.9|2448|2446|2449.1|2447.1|2445.9|2443.9|0
1722810900000|2024-08-04 22:35:00|2448.1|2446.1|2443.4|2441.4|2448.3|2446.3|2443.3|2441.3|0
1722811200000|2024-08-04 22:40:00|2443.5|2441.5|2444.5|2442.5|2444.7|2442.7|2443.4|2441.4|0
1722811500000|2024-08-04 22:45:00|2444.6|2442.6|2446.6|2444.6|2446.6|2444.6|2444.5|2442.5|0
1722811800000|2024-08-04 22:50:00|2446.5|2444.5|2444.5|2442.5|2447.2|2445.2|2444.5|2442.5|0
1722812100000|2024-08-04 22:55:00|2444.6|2442.6|2442.1|2440.1|2444.6|2442.6|2442|2440|0
1722812400000|2024-08-04 23:00:00|2442|2440|2440.7|2438.7|2442.9|2440.9|2439.8|2437.8|0
1722812700000|2024-08-04 23:05:00|2440.8|2438.8|2440.7|2438.7|2442.8|2440.8|2438.5|2436.5|0
1722813000000|2024-08-04 23:10:00|2440.8|2438.8|2444.5|2442.5|2445.6|2443.6|2439.1|2437.1|0
1722813300000|2024-08-04 23:15:00|2444.4|2442.4|2442.7|2440.7|2444.5|2442.5|2441.7|2439.7|0
1722813600000|2024-08-04 23:20:00|2442.4|2440.4|2439.9|2437.9|2443.5|2441.5|2438.1|2436.1|0
1722813900000|2024-08-04 23:25:00|2440|2438|2437.8|2435.8|2440.5|2438.5|2437.3|2435.3|0
1722814200000|2024-08-04 23:30:00|2437.9|2435.9|2420.1|2418.1|2438.5|2436.5|2408.4|2406.4|0
1722814500000|2024-08-04 23:35:00|2420.2|2418.2|2421.6|2419.6|2423.8|2421.8|2415.3|2413.3|0
1722814800000|2024-08-04 23:40:00|2421.1|2419.1|2424.9|2422.9|2425.9|2423.9|2420.2|2418.2|0
1722815100000|2024-08-04 23:45:00|2424.8|2422.8|2420.6|2419.4|2434.3|2433.1|2418.1|2416.9|1112
1722815400000|2024-08-04 23:50:00|2420.3|2419.1|2421.3|2420.1|2423.1|2421.9|2413.1|2411.9|439
1722815700000|2024-08-04 23:55:00|2421.6|2420.4|2401.8|2400.6|2422.1|2420.9|2401.3|2400.1|743
1722816000000|2024-08-05 00:00:00|2402.1|2400.9|2375.9|2375.1|2402.1|2401.1|2346.6|2345.8|3422
1722816300000|2024-08-05 00:05:00|2376.1|2375.3|2380.9|2380.1|2388.1|2387.3|2367.1|2366.3|2895
1722816600000|2024-08-05 00:10:00|2381.4|2380.6|2355.6|2354.8|2383.1|2382.3|2355.1|2354.3|1529
1722816900000|2024-08-05 00:15:00|2355.1|2354.3|2343.6|2342.8|2355.4|2354.6|2339.6|2338.8|725
1722817200000|2024-08-05 00:20:00|2343.1|2342.3|2343.6|2342.8|2344.1|2343.3|2343.1|2342.3|0
1722817500000|2024-08-05 00:25:00|2344.1|2343.3|2370.6|2369.8|2372.6|2371.8|2341.6|2340.8|3439
1722817800000|2024-08-05 00:30:00|2372.4|2371.6|2386.1|2385.3|2386.4|2385.6|2369.6|2368.8|2739
1722818100000|2024-08-05 00:35:00|2386.6|2385.8|2366.9|2366.1|2391.4|2390.6|2365.4|2364.6|2722
1722818400000|2024-08-05 00:40:00|2367.6|2366.8|2372.1|2371.3|2380.9|2380.1|2367.1|2366.3|1567
1722818700000|2024-08-05 00:45:00|2371.9|2371.1|2365.4|2364.6|2375.1|2374.3|2364.6|2363.8|1669
1722819000000|2024-08-05 00:50:00|2365.9|2365.1|2359.9|2359.1|2369.4|2368.6|2358.6|2357.8|1717
1722819300000|2024-08-05 00:55:00|2360.9|2360.1|2368.9|2368.1|2374.6|2373.8|2360.9|2360.1|1511
1722819600000|2024-08-05 01:00:00|2368.4|2367.6|2368.9|2368.1|2380.9|2380.1|2368.4|2367.6|1708
1722819900000|2024-08-05 01:05:00|2369.4|2368.6|2350.4|2349.6|2369.9|2369.1|2348.9|2348.1|1524
1722820200000|2024-08-05 01:10:00|2351.6|2350.8|2349.1|2348.3|2355.4|2354.6|2347.6|2346.8|1617
1722820500000|2024-08-05 01:15:00|2349.4|2348.6|2364.4|2363.6|2365.4|2364.6|2346.9|2346.1|1478
1722820800000|2024-08-05 01:20:00|2365.1|2364.3|2357.4|2356.6|2365.9|2365.1|2354.9|2354.1|1447
1722821100000|2024-08-05 01:25:00|2357.9|2357.1|2355.6|2354.8|2358.9|2358.1|2348.9|2348.1|1190
1722821400000|2024-08-05 01:30:00|2355.9|2355.1|2370.9|2370.1|2371.6|2370.8|2353.9|2353.1|1435
1722821700000|2024-08-05 01:35:00|2370.6|2369.8|2374.9|2374.1|2375.6|2374.8|2366.1|2365.3|1553
1722822000000|2024-08-05 01:40:00|2374.6|2373.8|2364.1|2363.3|2376.4|2375.6|2362.4|2361.6|1468
1722822300000|2024-08-05 01:45:00|2364.4|2363.6|2361.4|2360.6|2368.9|2368.1|2360.9|2360.1|1084
1722822600000|2024-08-05 01:50:00|2361.9|2361.1|2360.9|2360.1|2365.4|2364.6|2356.4|2355.6|1183
1722822900000|2024-08-05 01:55:00|2361.4|2360.6|2370.4|2369.6|2372.4|2371.6|2360.9|2360.1|1352
1722823200000|2024-08-05 02:00:00|2371.1|2370.3|2371.9|2371.1|2377.1|2376.3|2367.9|2367.1|1211
1722823500000|2024-08-05 02:05:00|2372.9|2372.1|2370.9|2370.1|2372.9|2372.1|2366.4|2365.6|1028
1722823800000|2024-08-05 02:10:00|2371.4|2370.6|2370.9|2370.1|2373.9|2373.1|2367.9|2367.1|1060
1722824100000|2024-08-05 02:15:00|2371.4|2370.6|2376.4|2375.6|2379.4|2378.6|2369.9|2369.1|1455
1722824400000|2024-08-05 02:20:00|2376.9|2376.1|2390.9|2390.1|2391.4|2390.6|2376.9|2376.1|1411
1722824700000|2024-08-05 02:25:00|2391.4|2390.6|2393.4|2392.6|2395.4|2394.6|2389.9|2389.1|1551
1722825000000|2024-08-05 02:30:00|2393.9|2393.1|2380.4|2379.6|2397.4|2396.6|2380.4|2379.6|826
1722825300000|2024-08-05 02:35:00|2380.6|2379.8|2375.1|2374.3|2381.9|2381.1|2374.6|2373.8|467
1722825600000|2024-08-05 02:40:00|2374.9|2374.1|2370.6|2369.8|2376.1|2375.3|2369.6|2368.8|450
1722825900000|2024-08-05 02:45:00|2370.9|2370.1|2381.6|2380.8|2385.4|2384.6|2370.9|2370.1|500
1722826200000|2024-08-05 02:50:00|2381.9|2381.1|2382.4|2381.6|2383.1|2382.3|2378.9|2378.1|416
1722826500000|2024-08-05 02:55:00|2382.1|2381.3|2384.4|2383.6|2385.9|2385.1|2380.9|2380.1|365
1722826800000|2024-08-05 03:00:00|2384.6|2383.8|2380.9|2380.1|2387.1|2386.3|2380.4|2379.6|574
1722827100000|2024-08-05 03:05:00|2381.4|2380.6|2381.6|2380.8|2384.1|2383.3|2380.4|2379.6|408
1722827400000|2024-08-05 03:10:00|2381.9|2381.1|2381.1|2380.3|2382.4|2381.6|2377.9|2377.1|666
1722827700000|2024-08-05 03:15:00|2381.4|2380.6|2379.4|2378.6|2382.4|2381.6|2375.4|2374.6|521
1722828000000|2024-08-05 03:20:00|2379.1|2378.3|2380.6|2379.8|2381.9|2381.1|2376.9|2376.1|409
1722828300000|2024-08-05 03:25:00|2380.4|2379.6|2385.4|2384.6|2386.1|2385.3|2379.4|2378.6|851
1722828600000|2024-08-05 03:30:00|2386.6|2385.8|2377.4|2376.6|2389.4|2388.6|2377.4|2376.6|1520
1722828900000|2024-08-05 03:35:00|2377.6|2376.8|2373.4|2372.6|2378.4|2377.6|2372.1|2371.3|1252
1722829200000|2024-08-05 03:40:00|2372.9|2372.1|2367.9|2367.1|2372.9|2372.1|2366.9|2366.1|1451
1722829500000|2024-08-05 03:45:00|2368.4|2367.6|2365.4|2364.6|2369.4|2368.6|2362.4|2361.6|925
1722829800000|2024-08-05 03:50:00|2365.6|2364.8|2360.4|2359.6|2365.6|2364.8|2354.9|2354.1|1220
1722830100000|2024-08-05 03:55:00|2360.6|2359.8|2353.4|2352.6|2361.9|2361.1|2353.4|2352.6|1128
1722830400000|2024-08-05 04:00:00|2353.9|2353.1|2345.9|2345.1|2354.4|2353.6|2345.9|2345.1|1469
1722830700000|2024-08-05 04:05:00|2346.1|2345.3|2336.4|2335.6|2349.4|2348.6|2331.9|2331.1|1548
1722831000000|2024-08-05 04:10:00|2336.6|2335.8|2336.9|2336.1|2338.4|2337.6|2327.9|2327.1|1065
1722831300000|2024-08-05 04:15:00|2337.4|2336.6|2326.9|2326.1|2340.6|2339.8|2326.6|2325.8|929
1722831600000|2024-08-05 04:20:00|2327.4|2326.6|2318.9|2318.1|2327.6|2326.8|2317.9|2317.1|1222
1722831900000|2024-08-05 04:25:00|2319.6|2318.8|2316.9|2316.1|2321.1|2320.3|2311.6|2310.8|1001
1722832200000|2024-08-05 04:30:00|2316.1|2315.3|2311.4|2310.6|2316.4|2315.6|2306.6|2305.8|776
1722832500000|2024-08-05 04:35:00|2311.9|2311.1|2322.1|2321.3|2328.1|2327.3|2310.9|2310.1|2452
1722832800000|2024-08-05 04:40:00|2321.9|2321.1|2314.6|2313.8|2321.9|2321.1|2310.9|2310.1|1149
1722833100000|2024-08-05 04:45:00|2314.9|2314.1|2297.4|2296.6|2316.9|2316.1|2295.4|2294.6|1535
1722833400000|2024-08-05 04:50:00|2297.6|2296.8|2298.4|2297.6|2310.4|2309.6|2296.6|2295.8|2170
1722833700000|2024-08-05 04:55:00|2298.6|2297.8|2289.1|2288.3|2303.9|2303.1|2289.1|2288.3|1736
1722834000000|2024-08-05 05:00:00|2289.6|2288.8|2265.4|2264.6|2291.9|2291.1|2264.1|2263.3|2474
1722834300000|2024-08-05 05:05:00|2264.9|2264.1|2261.1|2260.3|2274.1|2273.3|2259.4|2258.6|2202
1722834600000|2024-08-05 05:10:00|2261.6|2260.8|2256.6|2255.8|2267.6|2266.8|2252.4|2251.6|2275
1722834900000|2024-08-05 05:15:00|2257.1|2256.3|2208.1|2207.3|2259.6|2258.8|2207.1|2206.3|1991
1722835200000|2024-08-05 05:20:00|2211.6|2210.8|2202.6|2201.8|2212.1|2211.3|2202.6|2201.8|0
1722835500000|2024-08-05 05:25:00|2203.1|2202.3|2210.6|2209.8|2211.6|2210.8|2197.1|2196.3|0
1722835800000|2024-08-05 05:30:00|2211.6|2210.8|2170.1|2169.3|2211.6|2210.8|2169.6|2168.8|2958
1722836100000|2024-08-05 05:35:00|2170.4|2169.6|2152.9|2152.1|2185.1|2184.3|2149.6|2148.8|2808
1722836400000|2024-08-05 05:40:00|2153.1|2152.3|2186.1|2185.3|2202.6|2201.8|2151.9|2151.1|3150
1722836700000|2024-08-05 05:45:00|2186.4|2185.6|2151.4|2150.6|2186.4|2185.6|2149.1|2148.3|2788
1722837000000|2024-08-05 05:50:00|2152.4|2151.6|2167.9|2167.1|2185.9|2185.1|2136.9|2136.1|3545
1722837300000|2024-08-05 05:55:00|2168.1|2167.3|2149.9|2149.1|2202.1|2201.3|2143.4|2142.6|6850
1722837600000|2024-08-05 06:00:00|2145.6|2144.8|2166.4|2165.6|2166.9|2166.1|2138.4|2137.6|5539
1722837900000|2024-08-05 06:05:00|2165.9|2165.1|2205.8|2203.8|2207|2205.8|2164.6|2163.8|2905
1722838200000|2024-08-05 06:10:00|2204.8|2202.8|2183|2181|2210.2|2208.2|2182.3|2180.3|5
1722838500000|2024-08-05 06:15:00|2182.6|2180.6|2185.9|2183.9|2203|2201|2180.5|2178.5|0
1722838800000|2024-08-05 06:20:00|2185.8|2183.8|2198.4|2196.4|2198.6|2196.6|2184.8|2182.8|0
1722839100000|2024-08-05 06:25:00|2198.3|2196.3|2184.7|2182.7|2200.1|2198.1|2173.9|2171.9|0
1722839400000|2024-08-05 06:30:00|2184.8|2182.8|2184.5|2182.5|2194.8|2192.8|2178.8|2176.8|0
1722839700000|2024-08-05 06:35:00|2184.4|2182.4|2185.9|2183.9|2188|2186|2181|2179|0
1722840000000|2024-08-05 06:40:00|2185.8|2183.8|2182.6|2180.6|2185.8|2183.8|2180.8|2178.8|0
1722840300000|2024-08-05 06:45:00|2183|2181|2181.4|2179.4|2184|2182|2181.4|2179.4|0
1722840600000|2024-08-05 06:50:00|2181.3|2179.3|2186.1|2184.1|2186.6|2184.6|2179.8|2177.8|0
1722840900000|2024-08-05 06:55:00|2186|2184|2184.1|2182.1|2190.1|2188.1|2182.1|2180.1|0
1722841200000|2024-08-05 07:00:00|2184|2182|2206.5|2204.5|2206.5|2204.5|2182.4|2180.4|0
1722841500000|2024-08-05 07:05:00|2206.7|2204.7|2196.3|2194.3|2209.8|2207.8|2192.7|2190.7|0
1722841800000|2024-08-05 07:10:00|2196.4|2194.4|2198.2|2196.2|2203.9|2201.9|2196.3|2194.3|0
1722842100000|2024-08-05 07:15:00|2198.3|2196.3|2209.3|2207.3|2214.8|2212.8|2198.3|2196.3|0
1722842400000|2024-08-05 07:20:00|2209.6|2207.6|2223.6|2221.6|2230.8|2228.8|2209.3|2207.3|0
1722842700000|2024-08-05 07:25:00|2223.7|2221.7|2221.9|2219.9|2231.6|2229.6|2219.6|2217.6|0
1722843000000|2024-08-05 07:30:00|2222|2220|2248.6|2247.4|2252.8|2251.6|2214.8|2213.6|2408
1722843300000|2024-08-05 07:35:00|2249.6|2248.4|2265.8|2264.6|2275.3|2274.1|2249.6|2248.4|2252
1722843600000|2024-08-05 07:40:00|2265.3|2264.1|2265.1|2263.9|2281.6|2280.4|2261.6|2260.4|1109
1722843900000|2024-08-05 07:45:00|2265.3|2264.1|2292.3|2291.1|2298.1|2296.9|2265.3|2264.1|1221
1722844200000|2024-08-05 07:50:00|2292.1|2290.9|2290.1|2288.9|2304.8|2303.6|2285.8|2284.6|754
1722844500000|2024-08-05 07:55:00|2289.8|2288.6|2284.6|2283.4|2297.1|2295.9|2279.3|2278.1|677
1722844800000|2024-08-05 08:00:00|2284.8|2283.6|2291.1|2289.9|2291.1|2289.9|2269.8|2268.6|1249
1722845100000|2024-08-05 08:05:00|2288.8|2287.6|2311.6|2310.4|2312.8|2311.6|2287.8|2286.6|802
1722845400000|2024-08-05 08:10:00|2311.3|2310.1|2299.3|2298.1|2317.8|2316.6|2292.8|2291.6|508
1722845700000|2024-08-05 08:15:00|2299.1|2297.9|2302.8|2301.6|2306.1|2304.9|2292.8|2291.6|782
1722846000000|2024-08-05 08:20:00|2302.1|2300.9|2297.8|2296.6|2303.1|2301.9|2296.1|2294.9|627
1722846300000|2024-08-05 08:25:00|2298.1|2296.9|2333.8|2332.6|2333.8|2332.6|2295.1|2293.9|2044
1722846600000|2024-08-05 08:30:00|2333.6|2332.4|2314.6|2313.4|2337.6|2336.4|2307.6|2306.4|965
1722846900000|2024-08-05 08:35:00|2314.8|2313.6|2324.8|2323.6|2324.8|2323.6|2309.6|2308.4|698
1722847200000|2024-08-05 08:40:00|2324.6|2323.4|2312.3|2311.1|2325.3|2324.1|2308.3|2307.1|505
1722847500000|2024-08-05 08:45:00|2311.8|2310.6|2306.3|2305.1|2314.3|2313.1|2306.3|2305.1|299
1722847800000|2024-08-05 08:50:00|2306.1|2304.9|2303.1|2301.9|2307.3|2306.1|2300.3|2299.1|268
1722848100000|2024-08-05 08:55:00|2303.3|2302.1|2297.3|2296.1|2303.3|2302.1|2293.8|2292.6|538
1722848400000|2024-08-05 09:00:00|2296.8|2295.6|2307.8|2306.6|2316.3|2315.1|2295.6|2294.4|694
1722848700000|2024-08-05 09:05:00|2308.1|2306.9|2288.3|2287.1|2308.1|2306.9|2283.6|2282.4|1324
1722849000000|2024-08-05 09:10:00|2288.6|2287.4|2296.3|2295.1|2300.1|2298.9|2281.1|2279.9|1228
1722849300000|2024-08-05 09:15:00|2296.6|2295.4|2280.1|2278.9|2298.8|2297.6|2279.8|2278.6|638
1722849600000|2024-08-05 09:20:00|2279.8|2278.6|2273.8|2272.6|2289.3|2288.1|2271.3|2270.1|489
1722849900000|2024-08-05 09:25:00|2273.1|2271.9|2296.8|2295.6|2298.1|2296.9|2270.8|2269.6|371
1722850200000|2024-08-05 09:30:00|2296.6|2295.4|2281.8|2280.6|2296.6|2295.4|2277.8|2276.6|220
1722850500000|2024-08-05 09:35:00|2281.3|2280.1|2272.3|2271.1|2287.3|2286.1|2269.3|2268.1|354
1722850800000|2024-08-05 09:40:00|2271.8|2270.6|2270.6|2269.4|2279.8|2278.6|2267.8|2266.6|259
1722851100000|2024-08-05 09:45:00|2270.8|2269.6|2264.3|2263.1|2276.3|2275.1|2264.3|2263.1|422
1722851400000|2024-08-05 09:50:00|2265.8|2264.6|2261.6|2260.4|2271.3|2270.1|2257.6|2256.4|301
1722851700000|2024-08-05 09:55:00|2261.3|2260.1|2279.8|2278.6|2281.1|2279.9|2260.1|2258.9|763
1722852000000|2024-08-05 10:00:00|2279.6|2278.4|2289.3|2288.1|2296.3|2295.1|2279.6|2278.4|198
1722852300000|2024-08-05 10:05:00|2289.6|2288.4|2294.3|2293.1|2299.1|2297.9|2287.6|2286.4|407
1722852600000|2024-08-05 10:10:00|2293.8|2292.6|2293.6|2292.4|2307.8|2306.6|2291.1|2289.9|181
1722852900000|2024-08-05 10:15:00|2293.1|2291.9|2290.1|2288.9|2293.1|2291.9|2285.6|2284.4|139
1722853200000|2024-08-05 10:20:00|2289.8|2288.6|2287.8|2286.6|2298.1|2296.9|2286.6|2285.4|434
1722853500000|2024-08-05 10:25:00|2287.6|2286.4|2283.3|2282.1|2288.1|2286.9|2270.6|2269.4|526
1722853800000|2024-08-05 10:30:00|2283.8|2282.6|2284.6|2283.4|2289.6|2288.4|2281.1|2279.9|110
1722854100000|2024-08-05 10:35:00|2284.8|2283.6|2281.1|2279.9|2285.1|2283.9|2280.8|2279.6|24
1722854400000|2024-08-05 10:40:00|2280.6|2279.4|2279.3|2278.1|2281.6|2280.4|2275.8|2274.6|51
1722854700000|2024-08-05 10:45:00|2279.6|2278.4|2287.1|2285.9|2289.1|2287.9|2277.8|2276.6|90
1722855000000|2024-08-05 10:50:00|2286.1|2284.9|2287.3|2286.1|2288.6|2287.4|2280.1|2278.9|76
1722855300000|2024-08-05 10:55:00|2288.3|2287.1|2283.1|2281.9|2288.3|2287.1|2280.8|2279.6|99
1722855600000|2024-08-05 11:00:00|2283.3|2282.1|2297.6|2296.4|2298.1|2296.9|2283.3|2282.1|186
1722855900000|2024-08-05 11:05:00|2296.3|2295.1|2298.8|2297.6|2300.8|2299.6|2291.6|2290.4|203
1722856200000|2024-08-05 11:10:00|2299.1|2297.9|2297.3|2296.1|2299.1|2297.9|2293.1|2291.9|97
1722856500000|2024-08-05 11:15:00|2297.8|2296.6|2300.6|2299.4|2300.8|2299.6|2295.3|2294.1|66
1722856800000|2024-08-05 11:20:00|2300.3|2299.1|2299.3|2298.1|2302.1|2300.9|2298.8|2297.6|82
1722857100000|2024-08-05 11:25:00|2298.3|2297.1|2284.3|2283.1|2299.1|2297.9|2284.3|2283.1|121
1722857400000|2024-08-05 11:30:00|2284.8|2283.6|2283.6|2282.4|2290.1|2288.9|2279.8|2278.6|123
1722857700000|2024-08-05 11:35:00|2283.3|2282.1|2278.3|2277.1|2291.3|2290.1|2277.8|2276.6|147
1722858000000|2024-08-05 11:40:00|2279.1|2277.9|2283.8|2282.6|2283.8|2282.6|2278.8|2277.6|79
1722858300000|2024-08-05 11:45:00|2283.6|2282.4|2279.6|2278.4|2285.6|2284.4|2279.6|2278.4|183
1722858600000|2024-08-05 11:50:00|2279.3|2278.1|2263.3|2262.1|2280.1|2278.9|2263.1|2261.9|164
1722858900000|2024-08-05 11:55:00|2263.1|2261.9|2253.3|2252.1|2263.1|2261.9|2233.8|2232.6|799
1722859200000|2024-08-05 12:00:00|2251.3|2250.1|2256.3|2255.1|2266.1|2264.9|2248.8|2247.6|374
1722859500000|2024-08-05 12:05:00|2256.6|2255.4|2247.6|2246.4|2257.1|2255.9|2247.6|2246.4|153
1722859800000|2024-08-05 12:10:00|2247.8|2246.6|2233.1|2231.9|2248.6|2247.4|2232.6|2231.4|229
1722860100000|2024-08-05 12:15:00|2233.3|2232.1|2230.6|2229.4|2241.8|2240.6|2225.8|2224.6|357
1722860400000|2024-08-05 12:20:00|2230.3|2229.1|2216.1|2214.9|2230.3|2229.1|2201.8|2200.6|243
1722860700000|2024-08-05 12:25:00|2215.6|2214.4|2216.6|2215.4|2232.3|2231.1|2210.3|2209.1|150
1722861000000|2024-08-05 12:30:00|2217.3|2216.1|2206.1|2204.9|2217.3|2216.1|2204.6|2203.4|121
1722861300000|2024-08-05 12:35:00|2208.6|2207.4|2204.3|2203.1|2209.3|2208.1|2203.6|2202.4|162
1722861600000|2024-08-05 12:40:00|2205.3|2204.1|2222.6|2221.4|2239.3|2238.1|2204.1|2202.9|367
1722861900000|2024-08-05 12:45:00|2217.6|2216.4|2217.8|2216.6|2219.3|2218.1|2205.8|2204.6|95
1722862200000|2024-08-05 12:50:00|2217.6|2216.4|2226.6|2225.4|2226.8|2225.6|2212.8|2211.6|119
1722862500000|2024-08-05 12:55:00|2226.8|2225.6|2220.8|2219.6|2229.6|2228.4|2220.1|2218.9|210
1722862800000|2024-08-05 13:00:00|2221.1|2219.9|2236.1|2234.9|2238.8|2237.6|2217.8|2216.6|285
1722863100000|2024-08-05 13:05:00|2235.6|2234.4|2250.8|2249.6|2263.3|2262.1|2235.1|2233.9|435
1722863400000|2024-08-05 13:10:00|2251.6|2250.4|2251.6|2250.4|2257.1|2255.9|2241.1|2239.9|254
1722863700000|2024-08-05 13:15:00|2251.3|2250.1|2244.6|2243.4|2251.3|2250.1|2244.6|2243.4|206
1722864000000|2024-08-05 13:20:00|2244.1|2242.9|2238.3|2237.1|2246.1|2244.9|2237.1|2235.9|519
1722864300000|2024-08-05 13:25:00|2238.1|2236.9|2251.3|2250.1|2253.8|2252.6|2233.3|2232.1|485
1722864600000|2024-08-05 13:30:00|2250.6|2249.4|2257.8|2256.6|2260.1|2258.9|2244.3|2243.1|488
1722864900000|2024-08-05 13:35:00|2258.6|2257.4|2293.3|2292.1|2293.3|2292.1|2256.6|2255.4|886
1722865200000|2024-08-05 13:40:00|2291.1|2289.9|2275.3|2274.1|2291.1|2289.9|2262.8|2261.6|251
1722865500000|2024-08-05 13:45:00|2275.6|2274.4|2290.3|2289.1|2299.8|2298.6|2275.6|2274.4|332
1722865800000|2024-08-05 13:50:00|2288.1|2286.9|2282.8|2281.6|2292.1|2290.9|2277.3|2276.1|341
1722866100000|2024-08-05 13:55:00|2284.1|2282.9|2286.8|2285.6|2290.3|2289.1|2274.8|2273.6|330
1722866400000|2024-08-05 14:00:00|2285.6|2284.4|2320.1|2318.9|2328.8|2327.6|2283.8|2282.6|546
1722866700000|2024-08-05 14:05:00|2319.8|2318.6|2306.1|2304.9|2319.8|2318.6|2295.1|2293.9|526
1722867000000|2024-08-05 14:10:00|2305.8|2304.6|2304.6|2303.4|2308.1|2306.9|2293.6|2292.4|398
1722867300000|2024-08-05 14:15:00|2304.1|2302.9|2312.8|2311.6|2315.6|2314.4|2300.8|2299.6|268
1722867600000|2024-08-05 14:20:00|2312.1|2310.9|2307.6|2306.4|2314.8|2313.6|2302.8|2301.6|401
1722867900000|2024-08-05 14:25:00|2306.6|2305.4|2289.6|2288.4|2312.8|2311.6|2289.6|2288.4|544
1722868200000|2024-08-05 14:30:00|2289.1|2287.9|2307.8|2306.6|2308.6|2307.4|2289.1|2287.9|289
1722868500000|2024-08-05 14:35:00|2307.1|2305.9|2312.8|2311.6|2314.6|2313.4|2301.3|2300.1|556
1722868800000|2024-08-05 14:40:00|2313.1|2311.9|2310.3|2309.1|2315.6|2314.4|2305.6|2304.4|213
1722869100000|2024-08-05 14:45:00|2309.6|2308.4|2324.1|2322.9|2325.1|2323.9|2306.3|2305.1|443
1722869400000|2024-08-05 14:50:00|2324.3|2323.1|2319.3|2318.1|2326.1|2324.9|2313.8|2312.6|307
1722869700000|2024-08-05 14:55:00|2319.1|2317.9|2314.6|2313.4|2319.1|2317.9|2308.3|2307.1|238
1722870000000|2024-08-05 15:00:00|2315.1|2313.9|2315.3|2314.1|2317.6|2316.4|2315.1|2313.9|10
1722870300000|2024-08-05 15:05:00|2314.1|2312.9|2340.1|2338.9|2340.1|2338.9|2313.8|2312.6|209
1722870600000|2024-08-05 15:10:00|2340.3|2339.1|2336.8|2335.6|2346.6|2345.4|2332.8|2331.6|450
1722870900000|2024-08-05 15:15:00|2337.3|2336.1|2328.3|2327.1|2340.6|2339.4|2326.3|2325.1|377
1722871200000|2024-08-05 15:20:00|2328.1|2326.9|2332.8|2331.6|2337.6|2336.4|2324.6|2323.4|393
1722871500000|2024-08-05 15:25:00|2332.6|2331.4|2339.1|2337.9|2341.1|2339.9|2331.1|2329.9|697
1722871800000|2024-08-05 15:30:00|2336.8|2335.6|2344.1|2342.9|2347.6|2346.4|2336.3|2335.1|595
1722872100000|2024-08-05 15:35:00|2344.3|2343.1|2359.8|2358.6|2362.6|2361.4|2342.1|2340.9|380
1722872400000|2024-08-05 15:40:00|2358.8|2357.6|2362.1|2360.9|2362.1|2360.9|2351.1|2349.9|271
1722872700000|2024-08-05 15:45:00|2362.8|2361.6|2362.3|2361.1|2368.8|2367.6|2359.6|2358.4|509
1722873000000|2024-08-05 15:50:00|2361.8|2360.6|2367.8|2366.6|2371.8|2370.6|2360.3|2359.1|525
1722873300000|2024-08-05 15:55:00|2367.6|2366.4|2367.8|2366.6|2371.1|2369.9|2366.6|2365.4|141
1722873600000|2024-08-05 16:00:00|2368.3|2367.1|2372.6|2371.4|2373.1|2371.9|2365.3|2364.1|157
1722873900000|2024-08-05 16:05:00|2372.3|2371.1|2379.3|2378.1|2414.1|2412.9|2369.6|2368.4|81
1722874200000|2024-08-05 16:10:00|2378.8|2377.6|2375.8|2374.6|2378.8|2377.6|2375.8|2374.6|0
1722874500000|2024-08-05 16:15:00|2376.6|2375.4|2377.6|2376.4|2377.6|2376.4|2371.1|2369.9|302
1722874800000|2024-08-05 16:20:00|2377.3|2376.1|2391.8|2390.6|2393.1|2391.9|2377.1|2375.9|250
1722875100000|2024-08-05 16:25:00|2392.1|2390.9|2391.6|2390.4|2399.6|2398.4|2390.3|2389.1|137
1722875400000|2024-08-05 16:30:00|2391.3|2390.1|2375.1|2373.9|2391.3|2390.1|2374.1|2372.9|148
1722875700000|2024-08-05 16:35:00|2375.3|2374.1|2372.3|2371.1|2375.8|2374.6|2365.1|2363.9|507
1722876000000|2024-08-05 16:40:00|2372.1|2370.9|2368.6|2367.4|2374.8|2373.6|2367.1|2365.9|70
1722876300000|2024-08-05 16:45:00|2368.8|2367.6|2362.3|2361.1|2371.8|2370.6|2361.1|2359.9|233
1722876600000|2024-08-05 16:50:00|2362.8|2361.6|2358.6|2357.4|2365.1|2363.9|2358.6|2357.4|101
1722876900000|2024-08-05 16:55:00|2357.8|2356.6|2356.8|2355.6|2361.1|2359.9|2354.6|2353.4|74
1722877200000|2024-08-05 17:00:00|2355.8|2354.6|2361.6|2360.4|2362.1|2360.9|2355.6|2354.4|163
1722877500000|2024-08-05 17:05:00|2361.3|2360.1|2365.3|2364.1|2365.6|2364.4|2357.1|2355.9|109
1722877800000|2024-08-05 17:10:00|2366.1|2364.9|2363.6|2362.4|2368.8|2367.6|2360.8|2359.6|140
1722878100000|2024-08-05 17:15:00|2363.1|2361.9|2374.1|2372.9|2374.3|2373.1|2363.1|2361.9|149
1722878400000|2024-08-05 17:20:00|2373.8|2372.6|2373.8|2372.6|2375.1|2373.9|2371.1|2369.9|169
1722878700000|2024-08-05 17:25:00|2374.1|2372.9|2375.8|2374.6|2377.1|2375.9|2373.6|2372.4|141
1722879000000|2024-08-05 17:30:00|2373.1|2371.9|2377.3|2376.1|2377.3|2376.1|2371.8|2370.6|86
1722879300000|2024-08-05 17:35:00|2377.6|2376.4|2376.1|2374.9|2377.8|2376.6|2373.8|2372.6|11
1722879600000|2024-08-05 17:40:00|2375.8|2374.6|2377.1|2375.9|2383.3|2382.1|2375.6|2374.4|37
1722879900000|2024-08-05 17:45:00|2377.3|2376.1|2375.1|2373.9|2378.8|2377.6|2373.8|2372.6|48
1722880200000|2024-08-05 17:50:00|2374.8|2373.6|2376.1|2374.9|2378.1|2376.9|2374.3|2373.1|99
1722880500000|2024-08-05 17:55:00|2376.3|2375.1|2375.3|2374.1|2376.8|2375.6|2370.3|2369.1|178
1722880800000|2024-08-05 18:00:00|2375.6|2374.4|2373.8|2372.6|2375.8|2374.6|2368.1|2366.9|339
1722881100000|2024-08-05 18:05:00|2373.6|2372.4|2376.6|2375.4|2379.6|2378.4|2372.8|2371.6|102
1722881400000|2024-08-05 18:10:00|2376.3|2375.1|2373.3|2372.1|2376.6|2375.4|2372.8|2371.6|24
1722881700000|2024-08-05 18:15:00|2373.1|2371.9|2374.3|2373.1|2378.3|2377.1|2372.8|2371.6|107
1722882000000|2024-08-05 18:20:00|2374.6|2373.4|2375.6|2374.4|2378.3|2377.1|2374.6|2373.4|27
1722882300000|2024-08-05 18:25:00|2375.3|2374.1|2378.8|2377.6|2380.3|2379.1|2375.1|2373.9|54
1722882600000|2024-08-05 18:30:00|2378.1|2376.9|2376.6|2375.4|2380.8|2379.6|2376.6|2375.4|34
1722882900000|2024-08-05 18:35:00|2376.8|2375.6|2373.1|2371.9|2379.1|2377.9|2373.1|2371.9|106
1722883200000|2024-08-05 18:40:00|2372.8|2371.6|2369.8|2368.6|2374.6|2373.4|2366.1|2364.9|405
1722883500000|2024-08-05 18:45:00|2370.1|2368.9|2369.6|2368.4|2372.8|2371.6|2368.6|2367.4|228
1722883800000|2024-08-05 18:50:00|2369.8|2368.6|2373.1|2371.9|2376.3|2375.1|2369.8|2368.6|86
1722884100000|2024-08-05 18:55:00|2372.8|2371.6|2368.3|2367.1|2373.1|2371.9|2368.3|2367.1|392
1722884400000|2024-08-05 19:00:00|2368.6|2367.4|2368.8|2367.6|2371.6|2370.4|2365.6|2364.4|417
1722884700000|2024-08-05 19:05:00|2368.3|2367.1|2361.8|2360.6|2369.1|2367.9|2360.3|2359.1|522
1722885000000|2024-08-05 19:10:00|2361.6|2360.4|2349.1|2347.9|2361.6|2360.4|2348.6|2347.4|391
1722885300000|2024-08-05 19:15:00|2348.8|2347.6|2340.1|2338.9|2350.8|2349.6|2337.3|2336.1|445
1722885600000|2024-08-05 19:20:00|2339.3|2338.1|2345.1|2343.9|2347.6|2346.4|2338.1|2336.9|465
1722885900000|2024-08-05 19:25:00|2344.8|2343.6|2348.6|2347.4|2349.3|2348.1|2338.3|2337.1|161
1722886200000|2024-08-05 19:30:00|2349.1|2347.9|2354.1|2352.9|2355.1|2353.9|2348.6|2347.4|169
1722886500000|2024-08-05 19:35:00|2353.8|2352.6|2358.1|2356.9|2358.8|2357.6|2353.8|2352.6|83
1722886800000|2024-08-05 19:40:00|2358.3|2357.1|2352.8|2351.6|2358.6|2357.4|2352.3|2351.1|138
1722887100000|2024-08-05 19:45:00|2352.3|2351.1|2360.8|2359.6|2361.1|2359.9|2352.1|2350.9|190
1722887400000|2024-08-05 19:50:00|2357.3|2356.1|2360.8|2359.6|2366.1|2364.9|2357.3|2356.1|338
1722887700000|2024-08-05 19:55:00|2361.6|2360.4|2368.6|2367.4|2368.8|2367.6|2360.8|2359.6|753
1722888000000|2024-08-05 20:00:00|2368.3|2367.1|2372.8|2371.6|2375.3|2374.1|2367.8|2366.6|41
1722888300000|2024-08-05 20:05:00|2370.6|2369.4|2372.3|2371.1|2373.8|2372.6|2367.6|2366.4|15
1722888600000|2024-08-05 20:10:00|2371.8|2370.6|2368.1|2366.9|2372.1|2370.9|2368.1|2366.9|9
1722888900000|2024-08-05 20:15:00|2367.6|2366.4|2366.3|2365.1|2367.6|2366.4|2365.3|2364.1|8
1722889200000|2024-08-05 20:20:00|2366.6|2365.4|2368.3|2367.1|2369.3|2368.1|2365.6|2364.4|34
1722889500000|2024-08-05 20:25:00|2367.8|2366.6|2366.8|2365.6|2367.8|2366.6|2366.6|2365.4|3
1722889800000|2024-08-05 20:30:00|2366.3|2365.1|2367.8|2366.6|2367.8|2366.6|2366.3|2365.1|1
1722890100000|2024-08-05 20:35:00|2367.6|2366.4|2367.6|2366.4|2367.8|2366.6|2365.8|2364.6|5
1722890400000|2024-08-05 20:40:00|2367.3|2366.1|2366.3|2365.1|2367.3|2366.1|2365.8|2364.6|1
1722890700000|2024-08-05 20:45:00|2366.1|2364.9|2368.1|2366.9|2368.3|2367.1|2364.1|2362.9|11
1722891000000|2024-08-05 20:50:00|2367.8|2366.6|2370.7|2368.7|2371.6|2370.4|2367.1|2365.9|4
1722891300000|2024-08-05 20:55:00|2371.2|2369.2|2373.4|2371.4|2374.4|2372.4|2370.5|2368.5|0
1722891600000|2024-08-05 21:00:00|2373.1|2371.1|2372.8|2370.8|2373.3|2371.3|2372.8|2370.8|1
1722891900000|2024-08-05 21:05:00|2373|2371|2372.6|2370.6|2373.1|2371.1|2372.6|2370.6|0
1722892200000|2024-08-05 21:10:00|2372.7|2370.7|2372.7|2370.7|2372.7|2370.7|2372.7|2370.7|0
1722892500000|2024-08-05 21:15:00|2372.6|2370.6|2372.6|2370.6|2372.8|2370.8|2372.6|2370.6|0
1722892800000|2024-08-05 21:20:00|2372.7|2370.7|2372.6|2370.6|2372.7|2370.7|2372.6|2370.6|0
1722893100000|2024-08-05 21:25:00|2372.7|2370.7|2372.7|2370.7|2372.7|2370.7|2372.6|2370.6|0
1722893400000|2024-08-05 21:30:00|2372.8|2370.8|2372.9|2370.9|2372.9|2370.9|2372.8|2370.8|0
1722893700000|2024-08-05 21:35:00|2373.1|2371.1|2373|2371|2373.2|2371.2|2373|2371|0
1722894000000|2024-08-05 21:40:00|2373.1|2371.1|2373.3|2371.3|2373.3|2371.3|2373.1|2371.1|0
1722894300000|2024-08-05 21:45:00|2373.2|2371.2|2373.4|2371.4|2373.4|2371.4|2373.2|2371.2|0
1722894600000|2024-08-05 21:50:00|2373.5|2371.5|2373.7|2371.7|2373.7|2371.7|2373.5|2371.5|0
1722894900000|2024-08-05 21:55:00|2373.8|2371.8|2373.9|2371.9|2373.9|2371.9|2373.7|2371.7|0
1722895200000|2024-08-05 22:00:00|2374|2372|2379.2|2377.2|2379.7|2377.7|2370.5|2368.5|0
1722895500000|2024-08-05 22:05:00|2379.1|2377.1|2383.9|2381.9|2387.2|2385.2|2379.1|2377.1|0
1722895800000|2024-08-05 22:10:00|2384|2382|2381.4|2379.4|2387|2385|2381.4|2379.4|0
1722896100000|2024-08-05 22:15:00|2381.2|2379.2|2381.4|2379.4|2381.4|2379.4|2378.2|2376.2|0
1722896400000|2024-08-05 22:20:00|2381.2|2379.2|2382.5|2380.5|2384.6|2382.6|2379.5|2377.5|0
1722896700000|2024-08-05 22:25:00|2382.6|2380.6|2381.4|2379.4|2383.4|2381.4|2381.4|2379.4|0
1722897000000|2024-08-05 22:30:00|2381.5|2379.5|2378.5|2376.5|2381.9|2379.9|2378.3|2376.3|0
1722897300000|2024-08-05 22:35:00|2378.7|2376.7|2382.6|2380.6|2382.6|2380.6|2378.5|2376.5|0
1722897600000|2024-08-05 22:40:00|2382.7|2380.7|2382.9|2380.9|2385|2383|2380.4|2378.4|0
1722897900000|2024-08-05 22:45:00|2382.7|2380.7|2385.8|2383.8|2386.8|2384.8|2381.3|2379.3|0
1722898200000|2024-08-05 22:50:00|2385.6|2383.6|2380.7|2378.7|2385.6|2383.6|2380.5|2378.5|0
1722898500000|2024-08-05 22:55:00|2380.6|2378.6|2387|2385|2387|2385|2380.5|2378.5|0
1722898800000|2024-08-05 23:00:00|2386.9|2384.9|2388.8|2386.8|2393.9|2391.9|2385.6|2383.6|0
1722899100000|2024-08-05 23:05:00|2388.7|2386.7|2388.1|2386.1|2390.9|2388.9|2387.1|2385.1|0
1722899400000|2024-08-05 23:10:00|2387.9|2385.9|2388.3|2386.3|2389.9|2387.9|2387.1|2385.1|0
1722899700000|2024-08-05 23:15:00|2388.5|2386.5|2381.5|2379.5|2389.2|2387.2|2381.4|2379.4|0
1722900000000|2024-08-05 23:20:00|2381.3|2379.3|2382.7|2380.7|2387.3|2385.3|2379.8|2377.8|0
1722900300000|2024-08-05 23:25:00|2382.6|2380.6|2382.4|2380.4|2383.2|2381.2|2379.1|2377.1|0
1722900600000|2024-08-05 23:30:00|2382.5|2380.5|2394.2|2392.2|2401.3|2399.3|2382.5|2380.5|0
1722900900000|2024-08-05 23:35:00|2394.3|2392.3|2395.2|2393.2|2398.9|2396.9|2393.2|2391.2|0
1722901200000|2024-08-05 23:40:00|2395.3|2393.3|2403.6|2401.6|2403.9|2401.9|2394.8|2392.8|0
1722901500000|2024-08-05 23:45:00|2403.2|2401.2|2419.8|2418.6|2428.3|2427.1|2403.2|2401.2|1440
1722901800000|2024-08-05 23:50:00|2420.1|2418.9|2404.6|2403.4|2438.6|2437.4|2400.1|2398.9|522
1722902100000|2024-08-05 23:55:00|2405.1|2403.9|2424.8|2423.6|2424.8|2423.6|2400.8|2399.6|515
1722902400000|2024-08-06 00:00:00|2424.6|2423.8|2415.6|2414.8|2453.6|2452.8|2403.6|2402.8|2599
1722902700000|2024-08-06 00:05:00|2416.1|2415.3|2426.1|2425.3|2434.6|2433.8|2388.4|2387.6|2621
1722903000000|2024-08-06 00:10:00|2426.4|2425.6|2427.4|2426.6|2442.6|2441.8|2419.1|2418.3|1845
1722903300000|2024-08-06 00:15:00|2427.6|2426.8|2399.6|2398.8|2429.6|2428.8|2387.6|2386.8|3735
1722903600000|2024-08-06 00:20:00|2400.6|2399.8|2419.1|2418.3|2419.1|2418.3|2394.6|2393.8|2705
1722903900000|2024-08-06 00:25:00|2418.9|2418.1|2404.4|2403.6|2420.9|2420.1|2403.6|2402.8|3150
1722904200000|2024-08-06 00:30:00|2403.9|2403.1|2417.1|2416.3|2418.4|2417.6|2402.9|2402.1|2509
1722904500000|2024-08-06 00:35:00|2416.9|2416.1|2431.9|2431.1|2434.4|2433.6|2415.1|2414.3|2053
1722904800000|2024-08-06 00:40:00|2432.4|2431.6|2435.4|2434.6|2435.4|2434.6|2422.6|2421.8|1836
1722905100000|2024-08-06 00:45:00|2436.1|2435.3|2445.4|2444.6|2447.9|2447.1|2435.4|2434.6|2104
1722905400000|2024-08-06 00:50:00|2445.1|2444.3|2451.9|2451.1|2458.4|2457.6|2442.6|2441.8|2056
1722905700000|2024-08-06 00:55:00|2451.1|2450.3|2464.6|2463.8|2464.6|2463.8|2444.6|2443.8|568
1722906000000|2024-08-06 01:00:00|2465.1|2464.3|2463.6|2462.8|2465.6|2464.8|2461.6|2460.8|0
1722906300000|2024-08-06 01:05:00|2464.1|2463.3|2456.4|2455.6|2468.6|2467.8|2452.4|2451.6|1913
1722906600000|2024-08-06 01:10:00|2456.9|2456.1|2457.1|2456.3|2459.4|2458.6|2448.9|2448.1|1938
1722906900000|2024-08-06 01:15:00|2457.4|2456.6|2441.1|2440.3|2465.4|2464.6|2441.1|2440.3|1711
1722907200000|2024-08-06 01:20:00|2442.1|2441.3|2441.1|2440.3|2449.4|2448.6|2438.6|2437.8|1811
1722907500000|2024-08-06 01:25:00|2441.4|2440.6|2435.9|2435.1|2445.4|2444.6|2429.4|2428.6|1969
1722907800000|2024-08-06 01:30:00|2436.1|2435.3|2421.6|2420.8|2436.1|2435.3|2420.4|2419.6|1671
1722908100000|2024-08-06 01:35:00|2421.4|2420.6|2404.4|2403.6|2423.4|2422.6|2402.9|2402.1|2064
1722908400000|2024-08-06 01:40:00|2403.9|2403.1|2392.9|2392.1|2404.4|2403.6|2381.9|2381.1|2807
1722908700000|2024-08-06 01:45:00|2392.4|2391.6|2410.9|2410.1|2415.9|2415.1|2386.6|2385.8|2758
1722909000000|2024-08-06 01:50:00|2410.6|2409.8|2419.4|2418.6|2419.9|2419.1|2403.9|2403.1|2162
1722909300000|2024-08-06 01:55:00|2419.9|2419.1|2432.9|2432.1|2434.6|2433.8|2419.9|2419.1|2171
1722909600000|2024-08-06 02:00:00|2433.1|2432.3|2438.9|2438.1|2439.4|2438.6|2424.9|2424.1|1388
1722909900000|2024-08-06 02:05:00|2439.1|2438.3|2422.9|2422.1|2440.4|2439.6|2420.9|2420.1|1732
1722910200000|2024-08-06 02:10:00|2423.6|2422.8|2418.6|2417.8|2423.6|2422.8|2411.4|2410.6|1587
1722910500000|2024-08-06 02:15:00|2418.9|2418.1|2425.4|2424.6|2428.9|2428.1|2416.9|2416.1|1403
1722910800000|2024-08-06 02:20:00|2424.9|2424.1|2429.4|2428.6|2431.9|2431.1|2422.9|2422.1|960
1722911100000|2024-08-06 02:25:00|2429.9|2429.1|2435.4|2434.6|2436.6|2435.8|2425.9|2425.1|994
1722911400000|2024-08-06 02:30:00|2434.9|2434.1|2430.9|2430.1|2435.1|2434.3|2428.9|2428.1|362
1722911700000|2024-08-06 02:35:00|2430.6|2429.8|2429.9|2429.1|2431.9|2431.1|2426.9|2426.1|250
1722912000000|2024-08-06 02:40:00|2430.1|2429.3|2428.4|2427.6|2432.6|2431.8|2426.9|2426.1|193
1722912300000|2024-08-06 02:45:00|2428.9|2428.1|2423.1|2422.3|2428.9|2428.1|2418.1|2417.3|372
1722912600000|2024-08-06 02:50:00|2423.4|2422.6|2424.4|2423.6|2425.1|2424.3|2421.6|2420.8|292
1722912900000|2024-08-06 02:55:00|2424.9|2424.1|2422.1|2421.3|2425.4|2424.6|2420.4|2419.6|289
1722913200000|2024-08-06 03:00:00|2421.9|2421.1|2422.9|2422.1|2423.4|2422.6|2420.6|2419.8|399
1722913500000|2024-08-06 03:05:00|2423.4|2422.6|2422.6|2421.8|2426.1|2425.3|2421.9|2421.1|618
1722913800000|2024-08-06 03:10:00|2422.9|2422.1|2413.4|2412.6|2423.1|2422.3|2408.1|2407.3|365
1722914100000|2024-08-06 03:15:00|2413.1|2412.3|2426.1|2425.3|2427.1|2426.3|2412.4|2411.6|380
1722914400000|2024-08-06 03:20:00|2425.9|2425.1|2434.4|2433.6|2436.6|2435.8|2423.9|2423.1|498
1722914700000|2024-08-06 03:25:00|2433.9|2433.1|2438.4|2437.6|2438.4|2437.6|2430.6|2429.8|501
1722915000000|2024-08-06 03:30:00|2438.6|2437.8|2437.9|2437.1|2446.1|2445.3|2436.6|2435.8|1572
1722915300000|2024-08-06 03:35:00|2438.4|2437.6|2449.9|2449.1|2449.9|2449.1|2434.4|2433.6|1554
1722915600000|2024-08-06 03:40:00|2449.6|2448.8|2454.4|2453.6|2455.4|2454.6|2449.1|2448.3|1129
1722915900000|2024-08-06 03:45:00|2454.1|2453.3|2462.4|2461.6|2463.9|2463.1|2453.9|2453.1|1428
1722916200000|2024-08-06 03:50:00|2462.6|2461.8|2458.4|2457.6|2468.1|2467.3|2457.1|2456.3|1236
1722916500000|2024-08-06 03:55:00|2457.9|2457.1|2449.4|2448.6|2462.4|2461.6|2449.1|2448.3|1273
1722916800000|2024-08-06 04:00:00|2449.9|2449.1|2455.1|2454.3|2455.6|2454.8|2446.9|2446.1|1041
1722917100000|2024-08-06 04:05:00|2454.9|2454.1|2450.4|2449.6|2457.9|2457.1|2449.9|2449.1|783
1722917400000|2024-08-06 04:10:00|2450.9|2450.1|2450.9|2450.1|2453.4|2452.6|2449.4|2448.6|769
1722917700000|2024-08-06 04:15:00|2450.4|2449.6|2444.9|2444.1|2452.4|2451.6|2442.9|2442.1|1305
1722918000000|2024-08-06 04:20:00|2444.4|2443.6|2438.4|2437.6|2446.9|2446.1|2437.4|2436.6|1089
1722918300000|2024-08-06 04:25:00|2438.6|2437.8|2431.4|2430.6|2439.1|2438.3|2431.4|2430.6|969
1722918600000|2024-08-06 04:30:00|2431.1|2430.3|2418.4|2417.6|2431.9|2431.1|2418.4|2417.6|2518
1722918900000|2024-08-06 04:35:00|2417.6|2416.8|2418.9|2418.1|2422.4|2421.6|2413.9|2413.1|2434
1722919200000|2024-08-06 04:40:00|2418.4|2417.6|2410.4|2409.6|2419.1|2418.3|2408.9|2408.1|1497
1722919500000|2024-08-06 04:45:00|2410.1|2409.3|2400.9|2400.1|2410.1|2409.3|2396.9|2396.1|2376
1722919800000|2024-08-06 04:50:00|2400.4|2399.6|2400.4|2399.6|2403.9|2403.1|2395.4|2394.6|2347
1722920100000|2024-08-06 04:55:00|2399.9|2399.1|2390.6|2389.8|2399.9|2399.1|2385.9|2385.1|2034
1722920400000|2024-08-06 05:00:00|2390.9|2390.1|2379.1|2378.3|2395.9|2395.1|2376.4|2375.6|2055
1722920700000|2024-08-06 05:05:00|2379.4|2378.6|2388.9|2388.1|2389.4|2388.6|2366.6|2365.8|3181
1722921000000|2024-08-06 05:10:00|2389.1|2388.3|2392.9|2392.1|2392.9|2392.1|2376.6|2375.8|2425
1722921300000|2024-08-06 05:15:00|2392.4|2391.6|2397.4|2396.6|2403.4|2402.6|2389.9|2389.1|2142
1722921600000|2024-08-06 05:20:00|2397.6|2396.8|2408.1|2407.3|2411.4|2410.6|2394.9|2394.1|2136
1722921900000|2024-08-06 05:25:00|2407.9|2407.1|2415.9|2415.1|2419.6|2418.8|2407.9|2407.1|2400
1722922200000|2024-08-06 05:30:00|2416.1|2415.3|2425.1|2424.3|2426.9|2426.1|2413.6|2412.8|1592
1722922500000|2024-08-06 05:35:00|2425.4|2424.6|2418.9|2418.1|2426.4|2425.6|2413.9|2413.1|1789
1722922800000|2024-08-06 05:40:00|2419.4|2418.6|2428.4|2427.6|2429.9|2429.1|2419.4|2418.6|2021
1722923100000|2024-08-06 05:45:00|2428.9|2428.1|2409.4|2408.6|2429.6|2428.8|2408.1|2407.3|2828
1722923400000|2024-08-06 05:50:00|2408.9|2408.1|2411.4|2410.6|2416.9|2416.1|2404.9|2404.1|2512
1722923700000|2024-08-06 05:55:00|2410.4|2409.6|2412.6|2411.8|2418.4|2417.6|2407.1|2406.3|6033
1722924000000|2024-08-06 06:00:00|2411.9|2411.1|2419.9|2419.1|2426.9|2426.1|2410.1|2409.3|6752
1722924300000|2024-08-06 06:05:00|2419.4|2418.6|2411.2|2409.2|2422.1|2421.3|2411.1|2409.1|1914
1722924600000|2024-08-06 06:10:00|2411.1|2409.1|2415.9|2413.9|2415.9|2413.9|2405.2|2403.2|0
1722924900000|2024-08-06 06:15:00|2416|2414|2415.2|2413.2|2417.9|2415.9|2411.9|2409.9|2199
1722925200000|2024-08-06 06:20:00|2415|2413|2413|2411|2416.8|2414.8|2406.5|2404.5|0
1722925500000|2024-08-06 06:25:00|2413.3|2411.3|2409.4|2407.4|2415.4|2413.4|2409.4|2407.4|0
1722925800000|2024-08-06 06:30:00|2409.5|2407.5|2408.5|2406.5|2413.3|2411.3|2407.3|2405.3|0
1722926100000|2024-08-06 06:35:00|2408.6|2406.6|2405.1|2403.1|2412.1|2410.1|2401.9|2399.9|0
1722926400000|2024-08-06 06:40:00|2404.7|2402.7|2394.3|2392.3|2404.7|2402.7|2393.9|2391.9|0
1722926700000|2024-08-06 06:45:00|2394.1|2392.1|2389.6|2387.6|2394.7|2392.7|2386.6|2384.6|0
1722927000000|2024-08-06 06:50:00|2389.7|2387.7|2391.8|2389.8|2396.2|2394.2|2388.8|2386.8|0
1722927300000|2024-08-06 06:55:00|2391.6|2389.6|2388.1|2386.1|2392|2390|2387.2|2385.2|0
1722927600000|2024-08-06 07:00:00|2387.9|2385.9|2393.9|2391.9|2394.3|2392.3|2381.3|2379.3|0
1722927900000|2024-08-06 07:05:00|2393.8|2391.8|2393.4|2391.4|2396.9|2394.9|2390.9|2388.9|0
1722928200000|2024-08-06 07:10:00|2393.2|2391.2|2385.9|2383.9|2393.8|2391.8|2384.1|2382.1|0
1722928500000|2024-08-06 07:15:00|2386|2384|2392.1|2390.1|2394|2392|2384.8|2382.8|0
1722928800000|2024-08-06 07:20:00|2392.2|2390.2|2398.4|2396.4|2401.7|2399.7|2392.1|2390.1|0
1722929100000|2024-08-06 07:25:00|2398.3|2396.3|2401|2399|2402.4|2400.4|2391.5|2389.5|0
1722929400000|2024-08-06 07:30:00|2401.4|2399.4|2392.8|2391.6|2402.3|2401.1|2392.6|2391.4|1395
1722929700000|2024-08-06 07:35:00|2393.3|2392.1|2372.3|2371.1|2393.3|2392.1|2371.1|2369.9|1016
1722930000000|2024-08-06 07:40:00|2372.6|2371.4|2362.3|2361.1|2372.6|2371.4|2349.6|2348.4|1101
1722930300000|2024-08-06 07:45:00|2361.8|2360.6|2354.3|2353.1|2371.3|2370.1|2352.3|2351.1|871
1722930600000|2024-08-06 07:50:00|2353.8|2352.6|2343.1|2341.9|2354.3|2353.1|2343.1|2341.9|661
1722930900000|2024-08-06 07:55:00|2342.8|2341.6|2343.3|2342.1|2351.6|2350.4|2341.8|2340.6|488
1722931200000|2024-08-06 08:00:00|2342.8|2341.6|2331.1|2329.9|2343.3|2342.1|2331.1|2329.9|465
1722931500000|2024-08-06 08:05:00|2330.6|2329.4|2327.6|2326.4|2334.8|2333.6|2327.1|2325.9|377
1722931800000|2024-08-06 08:10:00|2327.8|2326.6|2312.8|2311.6|2327.8|2326.6|2309.8|2308.6|731
1722932100000|2024-08-06 08:15:00|2313.1|2311.9|2311.3|2310.1|2320.8|2319.6|2311.1|2309.9|576
1722932400000|2024-08-06 08:20:00|2311.8|2310.6|2319.3|2318.1|2319.8|2318.6|2310.8|2309.6|477
1722932700000|2024-08-06 08:25:00|2319.6|2318.4|2341.6|2340.4|2343.8|2342.6|2319.6|2318.4|556
1722933000000|2024-08-06 08:30:00|2341.8|2340.6|2349.1|2347.9|2353.8|2352.6|2340.3|2339.1|675
1722933300000|2024-08-06 08:35:00|2349.3|2348.1|2351.8|2350.6|2355.3|2354.1|2341.8|2340.6|575
1722933600000|2024-08-06 08:40:00|2352.6|2351.4|2359.8|2358.6|2360.8|2359.6|2349.8|2348.6|575
1722933900000|2024-08-06 08:45:00|2360.1|2358.9|2363.3|2362.1|2363.8|2362.6|2355.1|2353.9|432
1722934200000|2024-08-06 08:50:00|2363.8|2362.6|2366.3|2365.1|2376.6|2375.4|2363.6|2362.4|635
1722934500000|2024-08-06 08:55:00|2366.8|2365.6|2341.8|2340.6|2367.8|2366.6|2341.8|2340.6|319
1722934800000|2024-08-06 09:00:00|2341.6|2340.4|2333.6|2332.4|2342.6|2341.4|2333.3|2332.1|251
1722935100000|2024-08-06 09:05:00|2333.3|2332.1|2339.8|2338.6|2342.1|2340.9|2333.3|2332.1|135
1722935400000|2024-08-06 09:10:00|2340.1|2338.9|2336.8|2335.6|2345.1|2343.9|2331.3|2330.1|164
1722935700000|2024-08-06 09:15:00|2336.6|2335.4|2325.3|2324.1|2336.6|2335.4|2324.6|2323.4|228
1722936000000|2024-08-06 09:20:00|2325.1|2323.9|2339.6|2338.4|2341.1|2339.9|2324.6|2323.4|118
1722936300000|2024-08-06 09:25:00|2339.8|2338.6|2340.8|2339.6|2343.6|2342.4|2338.6|2337.4|161
1722936600000|2024-08-06 09:30:00|2340.3|2339.1|2332.3|2331.1|2340.3|2339.1|2330.6|2329.4|179
1722936900000|2024-08-06 09:35:00|2332.6|2331.4|2332.3|2331.1|2337.1|2335.9|2331.3|2330.1|134
1722937200000|2024-08-06 09:40:00|2331.8|2330.6|2344.6|2343.4|2348.6|2347.4|2330.8|2329.6|190
1722937500000|2024-08-06 09:45:00|2344.1|2342.9|2337.8|2336.6|2344.1|2342.9|2333.8|2332.6|173
1722937800000|2024-08-06 09:50:00|2336.8|2335.6|2334.8|2333.6|2338.8|2337.6|2334.8|2333.6|139
1722938100000|2024-08-06 09:55:00|2335.3|2334.1|2336.1|2334.9|2340.8|2339.6|2334.8|2333.6|255
1722938400000|2024-08-06 10:00:00|2335.8|2334.6|2327.1|2325.9|2337.1|2335.9|2327.1|2325.9|166
1722938700000|2024-08-06 10:05:00|2326.8|2325.6|2321.8|2320.6|2327.1|2325.9|2318.1|2316.9|347
1722939000000|2024-08-06 10:10:00|2322.1|2320.9|2331.1|2329.9|2331.1|2329.9|2319.8|2318.6|161
1722939300000|2024-08-06 10:15:00|2331.6|2330.4|2330.8|2329.6|2331.6|2330.4|2326.1|2324.9|124
1722939600000|2024-08-06 10:20:00|2331.1|2329.9|2329.8|2328.6|2331.1|2329.9|2326.1|2324.9|73
1722939900000|2024-08-06 10:25:00|2330.1|2328.9|2336.6|2335.4|2337.3|2336.1|2330.1|2328.9|90
1722940200000|2024-08-06 10:30:00|2336.8|2335.6|2340.3|2339.1|2343.3|2342.1|2336.8|2335.6|154
1722940500000|2024-08-06 10:35:00|2339.8|2338.6|2348.3|2347.1|2349.3|2348.1|2339.8|2338.6|123
1722940800000|2024-08-06 10:40:00|2348.8|2347.6|2343.3|2342.1|2354.6|2353.4|2342.6|2341.4|215
1722941100000|2024-08-06 10:45:00|2342.6|2341.4|2342.8|2341.6|2344.3|2343.1|2338.1|2336.9|137
1722941400000|2024-08-06 10:50:00|2342.1|2340.9|2342.8|2341.6|2346.8|2345.6|2341.3|2340.1|194
1722941700000|2024-08-06 10:55:00|2343.3|2342.1|2343.8|2342.6|2349.8|2348.6|2343.3|2342.1|209
1722942000000|2024-08-06 11:00:00|2344.8|2343.6|2349.3|2348.1|2352.3|2351.1|2343.3|2342.1|232
1722942300000|2024-08-06 11:05:00|2348.8|2347.6|2351.3|2350.1|2355.1|2353.9|2348.8|2347.6|172
1722942600000|2024-08-06 11:10:00|2351.8|2350.6|2343.8|2342.6|2352.1|2350.9|2343.3|2342.1|224
1722942900000|2024-08-06 11:15:00|2343.3|2342.1|2348.8|2347.6|2351.3|2350.1|2342.8|2341.6|73
1722943200000|2024-08-06 11:20:00|2349.1|2347.9|2349.6|2348.4|2353.8|2352.6|2349.1|2347.9|56
1722943500000|2024-08-06 11:25:00|2349.1|2347.9|2359.3|2358.1|2359.3|2358.1|2349.1|2347.9|69
1722943800000|2024-08-06 11:30:00|2359.6|2358.4|2360.1|2358.9|2363.3|2362.1|2356.6|2355.4|59
1722944100000|2024-08-06 11:35:00|2360.3|2359.1|2350.3|2349.1|2361.1|2359.9|2349.8|2348.6|267
1722944400000|2024-08-06 11:40:00|2349.8|2348.6|2337.3|2336.1|2350.1|2348.9|2337.3|2336.1|254
1722944700000|2024-08-06 11:45:00|2337.6|2336.4|2344.6|2343.4|2344.6|2343.4|2332.6|2331.4|247
1722945000000|2024-08-06 11:50:00|2345.6|2344.4|2349.8|2348.6|2351.1|2349.9|2345.1|2343.9|240
1722945300000|2024-08-06 11:55:00|2349.3|2348.1|2355.6|2354.4|2356.1|2354.9|2347.3|2346.1|187
1722945600000|2024-08-06 12:00:00|2356.3|2355.1|2356.3|2355.1|2357.8|2356.6|2352.1|2350.9|220
1722945900000|2024-08-06 12:05:00|2356.8|2355.6|2353.6|2352.4|2357.3|2356.1|2348.6|2347.4|274
1722946200000|2024-08-06 12:10:00|2353.8|2352.6|2364.1|2362.9|2367.1|2365.9|2353.3|2352.1|371
1722946500000|2024-08-06 12:15:00|2364.6|2363.4|2363.8|2362.6|2369.3|2368.1|2361.8|2360.6|240
1722946800000|2024-08-06 12:20:00|2363.3|2362.1|2361.3|2360.1|2365.3|2364.1|2359.8|2358.6|148
1722947100000|2024-08-06 12:25:00|2361.6|2360.4|2360.8|2359.6|2362.6|2361.4|2356.8|2355.6|131
1722947400000|2024-08-06 12:30:00|2360.6|2359.4|2351.6|2350.4|2361.3|2360.1|2350.8|2349.6|174
1722947700000|2024-08-06 12:35:00|2352.3|2351.1|2352.8|2351.6|2355.8|2354.6|2351.1|2349.9|218
1722948000000|2024-08-06 12:40:00|2352.6|2351.4|2345.3|2344.1|2352.6|2351.4|2344.3|2343.1|240
1722948300000|2024-08-06 12:45:00|2343.8|2342.6|2345.6|2344.4|2348.3|2347.1|2340.6|2339.4|169
1722948600000|2024-08-06 12:50:00|2346.3|2345.1|2340.3|2339.1|2349.1|2347.9|2340.3|2339.1|219
1722948900000|2024-08-06 12:55:00|2339.8|2338.6|2342.3|2341.1|2345.1|2343.9|2337.1|2335.9|279
1722949200000|2024-08-06 13:00:00|2341.6|2340.4|2344.8|2343.6|2344.8|2343.6|2337.1|2335.9|291
1722949500000|2024-08-06 13:05:00|2345.6|2344.4|2342.6|2341.4|2345.8|2344.6|2340.1|2338.9|383
1722949800000|2024-08-06 13:10:00|2342.8|2341.6|2343.3|2342.1|2345.3|2344.1|2341.3|2340.1|141
1722950100000|2024-08-06 13:15:00|2342.8|2341.6|2338.3|2337.1|2343.3|2342.1|2337.1|2335.9|534
1722950400000|2024-08-06 13:20:00|2338.8|2337.6|2332.3|2331.1|2341.3|2340.1|2330.8|2329.6|427
1722950700000|2024-08-06 13:25:00|2332.6|2331.4|2338.1|2336.9|2343.1|2341.9|2332.3|2331.1|195
1722951000000|2024-08-06 13:30:00|2338.6|2337.4|2339.8|2338.6|2348.3|2347.1|2331.3|2330.1|917
1722951300000|2024-08-06 13:35:00|2339.6|2338.4|2336.3|2335.1|2341.6|2340.4|2333.3|2332.1|528
1722951600000|2024-08-06 13:40:00|2336.1|2334.9|2324.6|2323.4|2338.6|2337.4|2317.3|2316.1|497
1722951900000|2024-08-06 13:45:00|2324.8|2323.6|2328.3|2327.1|2333.6|2332.4|2316.8|2315.6|385
1722952200000|2024-08-06 13:50:00|2327.6|2326.4|2346.6|2345.4|2347.3|2346.1|2325.8|2324.6|623
1722952500000|2024-08-06 13:55:00|2347.1|2345.9|2343.6|2342.4|2347.6|2346.4|2341.6|2340.4|206
1722952800000|2024-08-06 14:00:00|2344.1|2342.9|2350.6|2349.4|2350.6|2349.4|2338.8|2337.6|431
1722953100000|2024-08-06 14:05:00|2350.8|2349.6|2364.1|2362.9|2364.8|2363.6|2349.1|2347.9|237
1722953400000|2024-08-06 14:10:00|2364.8|2363.6|2357.6|2356.4|2365.3|2364.1|2355.8|2354.6|257
1722953700000|2024-08-06 14:15:00|2357.8|2356.6|2354.6|2353.4|2359.8|2358.6|2350.8|2349.6|277
1722954000000|2024-08-06 14:20:00|2355.1|2353.9|2361.1|2359.9|2361.1|2359.9|2354.1|2352.9|318
1722954300000|2024-08-06 14:25:00|2361.3|2360.1|2347.3|2346.1|2362.1|2360.9|2347.1|2345.9|376
1722954600000|2024-08-06 14:30:00|2347.8|2346.6|2347.8|2346.6|2348.3|2347.1|2339.8|2338.6|504
1722954900000|2024-08-06 14:35:00|2348.1|2346.9|2352.8|2351.6|2356.3|2355.1|2347.8|2346.6|244
1722955200000|2024-08-06 14:40:00|2353.8|2352.6|2359.3|2358.1|2359.6|2358.4|2352.8|2351.6|205
1722955500000|2024-08-06 14:45:00|2359.8|2358.6|2372.6|2371.4|2374.3|2373.1|2356.6|2355.4|509
1722955800000|2024-08-06 14:50:00|2373.1|2371.9|2369.3|2368.1|2373.1|2371.9|2364.3|2363.1|331
1722956100000|2024-08-06 14:55:00|2369.1|2367.9|2359.3|2358.1|2369.8|2368.6|2358.6|2357.4|582
1722956400000|2024-08-06 15:00:00|2359.8|2358.6|2366.8|2365.6|2368.6|2367.4|2359.8|2358.6|274
1722956700000|2024-08-06 15:05:00|2367.6|2366.4|2368.6|2367.4|2370.8|2369.6|2365.3|2364.1|229
1722957000000|2024-08-06 15:10:00|2368.8|2367.6|2361.1|2359.9|2369.6|2368.4|2360.1|2358.9|286
1722957300000|2024-08-06 15:15:00|2360.8|2359.6|2366.1|2364.9|2369.8|2368.6|2355.3|2354.1|401
1722957600000|2024-08-06 15:20:00|2366.3|2365.1|2360.3|2359.1|2367.8|2366.6|2358.1|2356.9|222
1722957900000|2024-08-06 15:25:00|2360.6|2359.4|2347.8|2346.6|2363.8|2362.6|2347.3|2346.1|373
1722958200000|2024-08-06 15:30:00|2348.1|2346.9|2362.3|2361.1|2362.3|2361.1|2346.8|2345.6|339
1722958500000|2024-08-06 15:35:00|2362.1|2360.9|2359.8|2358.6|2366.3|2365.1|2356.6|2355.4|266
1722958800000|2024-08-06 15:40:00|2359.3|2358.1|2360.1|2358.9|2361.6|2360.4|2356.6|2355.4|224
1722959100000|2024-08-06 15:45:00|2359.8|2358.6|2365.8|2364.6|2365.8|2364.6|2357.6|2356.4|366
1722959400000|2024-08-06 15:50:00|2366.1|2364.9|2367.3|2366.1|2368.8|2367.6|2365.6|2364.4|243
1722959700000|2024-08-06 15:55:00|2367.8|2366.6|2368.8|2367.6|2369.3|2368.1|2365.6|2364.4|170
1722960000000|2024-08-06 16:00:00|2369.3|2368.1|2369.1|2367.9|2375.3|2374.1|2368.6|2367.4|226
1722960300000|2024-08-06 16:05:00|2369.6|2368.4|2362.8|2361.6|2370.1|2368.9|2362.1|2360.9|272
1722960600000|2024-08-06 16:10:00|2363.1|2361.9|2371.6|2370.4|2372.1|2370.9|2363.1|2361.9|298
1722960900000|2024-08-06 16:15:00|2371.8|2370.6|2371.6|2370.4|2375.3|2374.1|2370.6|2369.4|161
1722961200000|2024-08-06 16:20:00|2372.1|2370.9|2367.8|2366.6|2373.1|2371.9|2363.3|2362.1|229
1722961500000|2024-08-06 16:25:00|2367.6|2366.4|2364.3|2363.1|2367.6|2366.4|2362.6|2361.4|216
1722961800000|2024-08-06 16:30:00|2364.8|2363.6|2367.3|2366.1|2367.6|2366.4|2364.1|2362.9|182
1722962100000|2024-08-06 16:35:00|2366.8|2365.6|2364.3|2363.1|2366.8|2365.6|2360.8|2359.6|162
1722962400000|2024-08-06 16:40:00|2364.8|2363.6|2364.1|2362.9|2366.6|2365.4|2363.3|2362.1|150
1722962700000|2024-08-06 16:45:00|2364.3|2363.1|2366.3|2365.1|2369.3|2368.1|2364.3|2363.1|128
1722963000000|2024-08-06 16:50:00|2366.1|2364.9|2377.3|2376.1|2378.3|2377.1|2366.1|2364.9|127
1722963300000|2024-08-06 16:55:00|2377.6|2376.4|2384.3|2383.1|2387.3|2386.1|2377.6|2376.4|160
1722963600000|2024-08-06 17:00:00|2384.6|2383.4|2384.1|2382.9|2385.1|2383.9|2378.8|2377.6|95
1722963900000|2024-08-06 17:05:00|2383.8|2382.6|2383.6|2382.4|2384.6|2383.4|2380.6|2379.4|191
1722964200000|2024-08-06 17:10:00|2383.8|2382.6|2379.3|2378.1|2383.8|2382.6|2379.1|2377.9|86
1722964500000|2024-08-06 17:15:00|2379.6|2378.4|2377.8|2376.6|2380.1|2378.9|2375.3|2374.1|105
1722964800000|2024-08-06 17:20:00|2378.1|2376.9|2375.3|2374.1|2379.8|2378.6|2373.3|2372.1|88
1722965100000|2024-08-06 17:25:00|2375.6|2374.4|2378.8|2377.6|2378.8|2377.6|2372.8|2371.6|60
1722965400000|2024-08-06 17:30:00|2379.6|2378.4|2380.1|2378.9|2383.3|2382.1|2379.6|2378.4|75
1722965700000|2024-08-06 17:35:00|2380.3|2379.1|2380.8|2379.6|2382.8|2381.6|2378.8|2377.6|70
1722966000000|2024-08-06 17:40:00|2380.6|2379.4|2380.1|2378.9|2381.6|2380.4|2376.6|2375.4|77
1722966300000|2024-08-06 17:45:00|2380.3|2379.1|2379.3|2378.1|2380.8|2379.6|2377.3|2376.1|106
1722966600000|2024-08-06 17:50:00|2378.8|2377.6|2383.3|2382.1|2384.1|2382.9|2378.3|2377.1|125
1722966900000|2024-08-06 17:55:00|2383.6|2382.4|2383.3|2382.1|2384.3|2383.1|2382.3|2381.1|85
1722967200000|2024-08-06 18:00:00|2383.1|2381.9|2381.3|2380.1|2384.1|2382.9|2378.8|2377.6|78
1722967500000|2024-08-06 18:05:00|2381.6|2380.4|2378.3|2377.1|2382.3|2381.1|2377.6|2376.4|105
1722967800000|2024-08-06 18:10:00|2379.3|2378.1|2381.1|2379.9|2381.3|2380.1|2377.6|2376.4|88
1722968100000|2024-08-06 18:15:00|2381.3|2380.1|2387.8|2386.6|2388.3|2387.1|2381.1|2379.9|89
1722968400000|2024-08-06 18:20:00|2387.6|2386.4|2391.6|2390.4|2392.6|2391.4|2387.6|2386.4|93
1722968700000|2024-08-06 18:25:00|2391.3|2390.1|2391.8|2390.6|2391.8|2390.6|2390.1|2388.9|47
1722969000000|2024-08-06 18:30:00|2391.6|2390.4|2393.1|2391.9|2393.3|2392.1|2390.3|2389.1|101
1722969300000|2024-08-06 18:35:00|2393.3|2392.1|2392.3|2391.1|2394.3|2393.1|2391.8|2390.6|67
1722969600000|2024-08-06 18:40:00|2392.1|2390.9|2391.6|2390.4|2392.3|2391.1|2389.3|2388.1|76
1722969900000|2024-08-06 18:45:00|2391.8|2390.6|2391.1|2389.9|2392.3|2391.1|2390.3|2389.1|79
1722970200000|2024-08-06 18:50:00|2390.6|2389.4|2392.3|2391.1|2392.6|2391.4|2390.1|2388.9|110
1722970500000|2024-08-06 18:55:00|2392.6|2391.4|2383.3|2382.1|2392.8|2391.6|2381.3|2380.1|117
1722970800000|2024-08-06 19:00:00|2383.1|2381.9|2375.3|2374.1|2383.1|2381.9|2371.6|2370.4|149
1722971100000|2024-08-06 19:05:00|2375.6|2374.4|2368.8|2367.6|2377.1|2375.9|2364.8|2363.6|182
1722971400000|2024-08-06 19:10:00|2369.1|2367.9|2370.3|2369.1|2372.8|2371.6|2365.1|2363.9|293
1722971700000|2024-08-06 19:15:00|2370.1|2368.9|2367.6|2366.4|2370.8|2369.6|2362.8|2361.6|160
1722972000000|2024-08-06 19:20:00|2367.3|2366.1|2378.3|2377.1|2379.1|2377.9|2366.6|2365.4|174
1722972300000|2024-08-06 19:25:00|2378.6|2377.4|2377.6|2376.4|2379.8|2378.6|2374.6|2373.4|63
1722972600000|2024-08-06 19:30:00|2377.3|2376.1|2380.6|2379.4|2380.6|2379.4|2372.6|2371.4|37
1722972900000|2024-08-06 19:35:00|2380.3|2379.1|2378.1|2376.9|2382.3|2381.1|2378.1|2376.9|28
1722973200000|2024-08-06 19:40:00|2378.3|2377.1|2377.1|2375.9|2380.3|2379.1|2375.6|2374.4|200
1722973500000|2024-08-06 19:45:00|2376.8|2375.6|2373.3|2372.1|2379.1|2377.9|2372.1|2370.9|254
1722973800000|2024-08-06 19:50:00|2373.1|2371.9|2374.8|2373.6|2376.1|2374.9|2369.8|2368.6|415
1722974100000|2024-08-06 19:55:00|2375.1|2373.9|2370.3|2369.1|2380.3|2379.1|2370.3|2369.1|631
1722974400000|2024-08-06 20:00:00|2370.8|2369.6|2369.3|2368.1|2370.8|2369.6|2369.1|2367.9|338
1722974700000|2024-08-06 20:05:00|2369.6|2368.4|2370.3|2369.1|2371.8|2370.6|2369.3|2368.1|76
1722975000000|2024-08-06 20:10:00|2370.6|2369.4|2369.6|2368.4|2370.8|2369.6|2369.3|2368.1|91
1722975300000|2024-08-06 20:15:00|2369.3|2368.1|2372.8|2371.6|2372.8|2371.6|2369.1|2367.9|136
1722975600000|2024-08-06 20:20:00|2372.6|2371.4|2372.6|2371.4|2373.8|2372.6|2371.8|2370.6|76
1722975900000|2024-08-06 20:25:00|2372.8|2371.6|2372.1|2370.9|2373.3|2372.1|2371.6|2370.4|51
1722976200000|2024-08-06 20:30:00|2371.8|2370.6|2369.8|2368.6|2371.8|2370.6|2369.8|2368.6|29
1722976500000|2024-08-06 20:35:00|2369.6|2368.4|2370.6|2369.4|2371.3|2370.1|2369.6|2368.4|21
1722976800000|2024-08-06 20:40:00|2370.3|2369.1|2367.3|2366.1|2370.3|2369.1|2367.3|2366.1|47
1722977100000|2024-08-06 20:45:00|2366.8|2365.6|2354.1|2352.9|2366.8|2365.6|2353.6|2352.4|70
1722977400000|2024-08-06 20:50:00|2353.6|2352.4|2360.8|2358.8|2361.4|2359.4|2349.8|2348.6|79
1722977700000|2024-08-06 20:55:00|2360.7|2358.7|2363.9|2361.9|2364.8|2362.8|2359.9|2357.9|0
1722978000000|2024-08-06 21:00:00|2363.8|2361.8|2364.4|2362.4|2364.9|2362.9|2363.6|2361.6|1
1722978300000|2024-08-06 21:05:00|2364.5|2362.5|2364.6|2362.6|2364.8|2362.8|2364.3|2362.3|0
1722978600000|2024-08-06 21:10:00|2364.5|2362.5|2364.6|2362.6|2364.8|2362.8|2364.3|2362.3|0
1722978900000|2024-08-06 21:15:00|2364.5|2362.5|2363.7|2361.7|2364.5|2362.5|2363.7|2361.7|0
1722979200000|2024-08-06 21:20:00|2363.9|2361.9|2363.1|2361.1|2364|2362|2363|2361|0
1722979500000|2024-08-06 21:25:00|2363.4|2361.4|2363.4|2361.4|2363.4|2361.4|2363.2|2361.2|0
1722979800000|2024-08-06 21:30:00|2363.5|2361.5|2362.3|2360.3|2363.5|2361.5|2362|2360|0
1722980100000|2024-08-06 21:35:00|2362.4|2360.4|2361.8|2359.8|2362.4|2360.4|2361.8|2359.8|0
1722980400000|2024-08-06 21:40:00|2362|2360|2361.1|2359.1|2362|2360|2361.1|2359.1|0
1722980700000|2024-08-06 21:45:00|2361|2359|2361|2359|2361.3|2359.3|2360.8|2358.8|0
1722981000000|2024-08-06 21:50:00|2360.9|2358.9|2360.8|2358.8|2361|2359|2360.5|2358.5|0
1722981300000|2024-08-06 21:55:00|2360.7|2358.7|2361.3|2359.3|2361.5|2359.5|2360.6|2358.6|0
1722981600000|2024-08-06 22:00:00|2361.9|2359.9|2364.7|2362.7|2364.7|2362.7|2359.5|2357.5|0
1722981900000|2024-08-06 22:05:00|2365.1|2363.1|2365.9|2363.9|2366.6|2364.6|2364.3|2362.3|0
1722982200000|2024-08-06 22:10:00|2366|2364|2364.8|2362.8|2366|2364|2363|2361|0
1722982500000|2024-08-06 22:15:00|2364.6|2362.6|2367.7|2365.7|2367.8|2365.8|2364.4|2362.4|0
1722982800000|2024-08-06 22:20:00|2367.8|2365.8|2368.1|2366.1|2374.1|2372.1|2367.1|2365.1|0
1722983100000|2024-08-06 22:25:00|2368|2366|2368.7|2366.7|2369.1|2367.1|2367.4|2365.4|0
1722983400000|2024-08-06 22:30:00|2368.8|2366.8|2368.7|2366.7|2369.2|2367.2|2368.4|2366.4|0
1722983700000|2024-08-06 22:35:00|2368.9|2366.9|2368.2|2366.2|2369.3|2367.3|2368.1|2366.1|0
1722984000000|2024-08-06 22:40:00|2368.3|2366.3|2367.7|2365.7|2368.6|2366.6|2367.4|2365.4|0
1722984300000|2024-08-06 22:45:00|2367.8|2365.8|2366.3|2364.3|2368.1|2366.1|2365.9|2363.9|0
1722984600000|2024-08-06 22:50:00|2366.4|2364.4|2366.6|2364.6|2366.8|2364.8|2366.2|2364.2|0
1722984900000|2024-08-06 22:55:00|2366.5|2364.5|2369.2|2367.2|2369.3|2367.3|2366.4|2364.4|0
1722985200000|2024-08-06 23:00:00|2370.4|2368.4|2370.2|2368.2|2371.4|2369.4|2363.8|2361.8|0
1722985500000|2024-08-06 23:05:00|2370.1|2368.1|2371.1|2369.1|2371.2|2369.2|2367.8|2365.8|0
1722985800000|2024-08-06 23:10:00|2371.2|2369.2|2370|2368|2371.4|2369.4|2369.9|2367.9|0
1722986100000|2024-08-06 23:15:00|2370.1|2368.1|2371.6|2369.6|2372.3|2370.3|2369.1|2367.1|0
1722986400000|2024-08-06 23:20:00|2371.9|2369.9|2370.1|2368.1|2374.4|2372.4|2369.1|2367.1|0
1722986700000|2024-08-06 23:25:00|2370|2368|2367.6|2365.6|2370.5|2368.5|2367.6|2365.6|0
1722987000000|2024-08-06 23:30:00|2367|2365|2364|2362|2368.2|2366.2|2360.3|2358.3|0
1722987300000|2024-08-06 23:35:00|2364.1|2362.1|2363.5|2361.5|2365.4|2363.4|2360.7|2358.7|0
1722987600000|2024-08-06 23:40:00|2363.6|2361.6|2362.9|2360.9|2368.9|2366.9|2361.4|2359.4|0
1722987900000|2024-08-06 23:45:00|2362.5|2360.5|2358.8|2357.6|2362.9|2361.4|2355.1|2353.9|716
1722988200000|2024-08-06 23:50:00|2358.3|2357.1|2356.3|2355.1|2358.8|2357.6|2352.8|2351.6|436
1722988500000|2024-08-06 23:55:00|2356.1|2354.9|2376.3|2375.1|2385.3|2384.1|2355.1|2353.9|1309
1722988800000|2024-08-07 00:00:00|2376.1|2375.3|2381.6|2380.8|2390.4|2389.6|2369.1|2368.3|3697
1722989100000|2024-08-07 00:05:00|2382.1|2381.3|2404.6|2403.8|2404.6|2403.8|2381.1|2380.3|3390
1722989400000|2024-08-07 00:10:00|2404.9|2404.1|2404.9|2404.1|2416.4|2415.6|2401.6|2400.8|2234
1722989700000|2024-08-07 00:15:00|2404.1|2403.3|2402.1|2401.3|2411.9|2411.1|2399.1|2398.3|2160
1722990000000|2024-08-07 00:20:00|2403.4|2402.6|2418.6|2417.8|2420.1|2419.3|2401.4|2400.6|1546
1722990300000|2024-08-07 00:25:00|2418.9|2418.1|2433.6|2432.8|2435.1|2434.3|2418.6|2417.8|1606
1722990600000|2024-08-07 00:30:00|2433.9|2433.1|2434.6|2433.8|2436.9|2436.1|2420.6|2419.8|1567
1722990900000|2024-08-07 00:35:00|2434.9|2434.1|2434.1|2433.3|2435.9|2435.1|2424.1|2423.3|1284
1722991200000|2024-08-07 00:40:00|2433.1|2432.3|2452.9|2452.1|2452.9|2452.1|2430.1|2429.3|1561
1722991500000|2024-08-07 00:45:00|2453.1|2452.3|2468.1|2467.3|2469.1|2468.3|2450.1|2449.3|2508
1722991800000|2024-08-07 00:50:00|2468.4|2467.6|2457.4|2456.6|2470.4|2469.6|2449.9|2449.1|2308
1722992100000|2024-08-07 00:55:00|2457.6|2456.8|2443.6|2442.8|2457.6|2456.8|2440.9|2440.1|1403
1722992400000|2024-08-07 01:00:00|2443.1|2442.3|2445.9|2445.1|2451.4|2450.6|2436.9|2436.1|1229
1722992700000|2024-08-07 01:05:00|2445.6|2444.8|2440.4|2439.6|2449.9|2449.1|2433.4|2432.6|1328
1722993000000|2024-08-07 01:10:00|2439.9|2439.1|2439.9|2439.1|2440.1|2439.3|2429.1|2428.3|1037
1722993300000|2024-08-07 01:15:00|2440.6|2439.8|2455.6|2454.8|2456.1|2455.3|2440.6|2439.8|809
1722993600000|2024-08-07 01:20:00|2455.4|2454.6|2455.9|2455.1|2460.4|2459.6|2451.9|2451.1|808
1722993900000|2024-08-07 01:25:00|2456.4|2455.6|2459.4|2458.6|2463.6|2462.8|2455.9|2455.1|519
1722994200000|2024-08-07 01:30:00|2459.9|2459.1|2480.4|2479.6|2480.6|2479.8|2455.1|2454.3|1351
1722994500000|2024-08-07 01:35:00|2480.6|2479.8|2481.6|2480.8|2488.9|2488.1|2476.4|2475.6|3044
1722994800000|2024-08-07 01:40:00|2482.9|2482.1|2506.1|2505.3|2509.1|2508.3|2476.6|2475.8|2832
1722995100000|2024-08-07 01:45:00|2506.4|2505.6|2529.1|2528.3|2530.6|2529.8|2505.6|2504.8|3035
1722995400000|2024-08-07 01:50:00|2528.6|2527.8|2534.4|2533.6|2541.6|2540.8|2524.6|2523.8|2426
1722995700000|2024-08-07 01:55:00|2533.4|2532.6|2529.4|2528.6|2534.1|2533.3|2519.9|2519.1|1879
1722996000000|2024-08-07 02:00:00|2528.6|2527.8|2513.6|2512.8|2531.1|2530.3|2504.6|2503.8|1580
1722996300000|2024-08-07 02:05:00|2514.1|2513.3|2518.1|2517.3|2522.1|2521.3|2512.1|2511.3|1142
1722996600000|2024-08-07 02:10:00|2517.9|2517.1|2501.1|2500.3|2518.1|2517.3|2499.6|2498.8|865
1722996900000|2024-08-07 02:15:00|2500.9|2500.1|2501.6|2500.8|2513.1|2512.3|2499.4|2498.6|946
1722997200000|2024-08-07 02:20:00|2502.4|2501.6|2518.6|2517.8|2520.1|2519.3|2501.9|2501.1|700
1722997500000|2024-08-07 02:25:00|2519.1|2518.3|2514.6|2513.8|2519.6|2518.8|2511.4|2510.6|927
1722997800000|2024-08-07 02:30:00|2514.9|2514.1|2510.6|2509.8|2515.4|2514.6|2505.6|2504.8|579
1722998100000|2024-08-07 02:35:00|2510.9|2510.1|2516.1|2515.3|2516.4|2515.6|2508.1|2507.3|282
1722998400000|2024-08-07 02:40:00|2516.6|2515.8|2511.1|2510.3|2518.1|2517.3|2509.6|2508.8|205
1722998700000|2024-08-07 02:45:00|2510.9|2510.1|2512.6|2511.8|2515.1|2514.3|2510.4|2509.6|286
1722999000000|2024-08-07 02:50:00|2512.4|2511.6|2508.4|2507.6|2512.9|2512.1|2505.9|2505.1|225
1722999300000|2024-08-07 02:55:00|2508.1|2507.3|2510.6|2509.8|2513.6|2512.8|2507.6|2506.8|219
1722999600000|2024-08-07 03:00:00|2510.4|2509.6|2511.1|2510.3|2512.9|2512.1|2507.4|2506.6|340
1722999900000|2024-08-07 03:05:00|2511.4|2510.6|2516.4|2515.6|2518.9|2518.1|2511.1|2510.3|265
1723000200000|2024-08-07 03:10:00|2516.6|2515.8|2516.1|2515.3|2519.9|2519.1|2513.4|2512.6|241
1723000500000|2024-08-07 03:15:00|2516.4|2515.6|2512.1|2511.3|2517.6|2516.8|2510.1|2509.3|439
1723000800000|2024-08-07 03:20:00|2512.4|2511.6|2514.4|2513.6|2515.6|2514.8|2508.9|2508.1|286
1723001100000|2024-08-07 03:25:00|2514.6|2513.8|2509.4|2508.6|2515.4|2514.6|2507.9|2507.1|362
1723001400000|2024-08-07 03:30:00|2507.9|2507.1|2521.6|2520.8|2522.4|2521.6|2505.1|2504.3|1262
1723001700000|2024-08-07 03:35:00|2521.4|2520.6|2530.1|2529.3|2530.9|2530.1|2519.4|2518.6|1108
1723002000000|2024-08-07 03:40:00|2529.9|2529.1|2533.6|2532.8|2535.1|2534.3|2526.4|2525.6|895
1723002300000|2024-08-07 03:45:00|2533.4|2532.6|2515.4|2514.6|2533.9|2533.1|2510.9|2510.1|876
1723002600000|2024-08-07 03:50:00|2515.9|2515.1|2518.6|2517.8|2519.6|2518.8|2507.4|2506.6|912
1723002900000|2024-08-07 03:55:00|2518.9|2518.1|2512.9|2512.1|2518.9|2518.1|2510.1|2509.3|783
1723003200000|2024-08-07 04:00:00|2515.9|2515.1|2526.4|2525.6|2526.4|2525.6|2514.6|2513.8|851
1723003500000|2024-08-07 04:05:00|2525.9|2525.1|2526.6|2525.8|2530.9|2530.1|2524.1|2523.3|674
1723003800000|2024-08-07 04:10:00|2525.6|2524.8|2527.9|2527.1|2531.6|2530.8|2522.1|2521.3|593
1723004100000|2024-08-07 04:15:00|2528.4|2527.6|2524.9|2524.1|2529.1|2528.3|2519.9|2519.1|569
1723004400000|2024-08-07 04:20:00|2524.6|2523.8|2527.6|2526.8|2530.1|2529.3|2524.4|2523.6|667
1723004700000|2024-08-07 04:25:00|2528.4|2527.6|2532.9|2532.1|2532.9|2532.1|2524.6|2523.8|562
1723005000000|2024-08-07 04:30:00|2532.4|2531.6|2535.4|2534.6|2535.9|2535.1|2527.9|2527.1|572
1723005300000|2024-08-07 04:35:00|2534.9|2534.1|2535.9|2535.1|2536.9|2536.1|2531.1|2530.3|630
1723005600000|2024-08-07 04:40:00|2536.4|2535.6|2540.4|2539.6|2540.4|2539.6|2535.9|2535.1|731
1723005900000|2024-08-07 04:45:00|2540.6|2539.8|2537.9|2537.1|2541.4|2540.6|2530.9|2530.1|727
1723006200000|2024-08-07 04:50:00|2538.1|2537.3|2541.6|2540.8|2541.9|2541.1|2537.4|2536.6|519
1723006500000|2024-08-07 04:55:00|2541.9|2541.1|2538.9|2538.1|2543.4|2542.6|2536.9|2536.1|499
1723006800000|2024-08-07 05:00:00|2539.4|2538.6|2531.1|2530.3|2541.9|2541.1|2528.9|2528.1|853
1723007100000|2024-08-07 05:05:00|2530.9|2530.1|2535.9|2535.1|2538.9|2538.1|2530.9|2530.1|595
1723007400000|2024-08-07 05:10:00|2536.4|2535.6|2533.9|2533.1|2540.4|2539.6|2533.9|2533.1|748
1723007700000|2024-08-07 05:15:00|2533.4|2532.6|2533.9|2533.1|2538.9|2538.1|2531.9|2531.1|918
1723008000000|2024-08-07 05:20:00|2533.4|2532.6|2530.4|2529.6|2536.4|2535.6|2529.4|2528.6|871
1723008300000|2024-08-07 05:25:00|2530.9|2530.1|2535.4|2534.6|2538.4|2537.6|2530.4|2529.6|1058
1723008600000|2024-08-07 05:30:00|2534.9|2534.1|2529.4|2528.6|2536.4|2535.6|2523.9|2523.1|1084
1723008900000|2024-08-07 05:35:00|2529.1|2528.3|2513.9|2513.1|2530.9|2530.1|2511.9|2511.1|1372
1723009200000|2024-08-07 05:40:00|2513.4|2512.6|2495.4|2494.6|2513.4|2512.6|2495.1|2494.3|2167
1723009500000|2024-08-07 05:45:00|2496.1|2495.3|2491.9|2491.1|2504.4|2503.6|2491.4|2490.6|2110
1723009800000|2024-08-07 05:50:00|2491.6|2490.8|2488.1|2487.3|2493.9|2493.1|2480.1|2479.3|2619
1723010100000|2024-08-07 05:55:00|2488.4|2487.6|2501.9|2501.1|2501.9|2501.1|2479.9|2479.1|5291
1723010400000|2024-08-07 06:00:00|2507.6|2506.8|2489.6|2488.8|2510.1|2509.3|2479.1|2478.3|4906
1723010700000|2024-08-07 06:05:00|2489.4|2488.6|2486.2|2484.2|2494.4|2493.6|2486.2|2484.2|1643
1723011000000|2024-08-07 06:10:00|2486.3|2484.3|2483.5|2481.5|2487.9|2485.9|2479.8|2477.8|0
1723011300000|2024-08-07 06:15:00|2483.3|2481.3|2476.5|2474.5|2484.1|2482.1|2475.1|2473.1|1944
1723011600000|2024-08-07 06:20:00|2476.6|2474.6|2470.3|2468.3|2476.6|2474.6|2469.1|2467.1|0
1723011900000|2024-08-07 06:25:00|2470.5|2468.5|2475.4|2473.4|2481.6|2479.6|2469.8|2467.8|0
1723012200000|2024-08-07 06:30:00|2475.5|2473.5|2476.9|2474.9|2480.3|2478.3|2474|2472|0
1723012500000|2024-08-07 06:35:00|2476.8|2474.8|2476.6|2474.6|2479.6|2477.6|2472.4|2470.4|0
1723012800000|2024-08-07 06:40:00|2476.4|2474.4|2477.1|2475.1|2479.8|2477.8|2476|2474|0
1723013100000|2024-08-07 06:45:00|2477|2475|2475.3|2473.3|2477|2475|2472.6|2470.6|0
1723013400000|2024-08-07 06:50:00|2475.4|2473.4|2475.6|2473.6|2478.8|2476.8|2475.2|2473.2|0
1723013700000|2024-08-07 06:55:00|2475.1|2473.1|2475.2|2473.2|2476.4|2474.4|2470|2468|0
1723014000000|2024-08-07 07:00:00|2475.1|2473.1|2467.2|2465.2|2475.1|2473.1|2466.1|2464.1|0
1723014300000|2024-08-07 07:05:00|2467.4|2465.4|2474.8|2472.8|2478.6|2476.6|2466.8|2464.8|0
1723014600000|2024-08-07 07:10:00|2474.9|2472.9|2478|2476|2479.6|2477.6|2472.6|2470.6|0
1723014900000|2024-08-07 07:15:00|2477.9|2475.9|2471.7|2469.7|2479|2477|2470.2|2468.2|0
1723015200000|2024-08-07 07:20:00|2471.8|2469.8|2463|2461|2471.8|2469.8|2461.1|2459.1|0
1723015500000|2024-08-07 07:25:00|2462.7|2460.7|2461.5|2459.5|2463.9|2461.9|2454.4|2452.4|0
1723015800000|2024-08-07 07:30:00|2461.6|2459.6|2455.8|2454.6|2461.7|2460.4|2444.8|2443.6|1446
1723016100000|2024-08-07 07:35:00|2456.3|2455.1|2460.8|2459.6|2466.3|2465.1|2456.3|2455.1|595
1723016400000|2024-08-07 07:40:00|2461.1|2459.9|2457.6|2456.4|2465.3|2464.1|2455.3|2454.1|611
1723016700000|2024-08-07 07:45:00|2456.8|2455.6|2457.8|2456.6|2463.1|2461.9|2452.3|2451.1|494
1723017000000|2024-08-07 07:50:00|2457.6|2456.4|2452.8|2451.6|2460.1|2458.9|2449.6|2448.4|488
1723017300000|2024-08-07 07:55:00|2453.1|2451.9|2456.3|2455.1|2463.8|2462.6|2451.3|2450.1|503
1723017600000|2024-08-07 08:00:00|2456.8|2455.6|2463.8|2462.6|2465.6|2464.4|2456.1|2454.9|377
1723017900000|2024-08-07 08:05:00|2464.1|2462.9|2475.3|2474.1|2480.3|2479.1|2463.8|2462.6|356
1723018200000|2024-08-07 08:10:00|2475.1|2473.9|2479.8|2478.6|2480.1|2478.9|2473.3|2472.1|181
1723018500000|2024-08-07 08:15:00|2479.3|2478.1|2475.3|2474.1|2479.6|2478.4|2472.3|2471.1|153
1723018800000|2024-08-07 08:20:00|2474.8|2473.6|2473.1|2471.9|2475.1|2473.9|2470.8|2469.6|133
1723019100000|2024-08-07 08:25:00|2473.3|2472.1|2475.6|2474.4|2479.3|2478.1|2470.6|2469.4|127
1723019400000|2024-08-07 08:30:00|2475.3|2474.1|2475.8|2474.6|2482.1|2480.9|2474.8|2473.6|223
1723019700000|2024-08-07 08:35:00|2475.3|2474.1|2475.8|2474.6|2477.6|2476.4|2469.8|2468.6|155
1723020000000|2024-08-07 08:40:00|2475.6|2474.4|2480.6|2479.4|2480.6|2479.4|2475.6|2474.4|157
1723020300000|2024-08-07 08:45:00|2481.1|2479.9|2486.8|2485.6|2488.1|2486.9|2479.8|2478.6|183
1723020600000|2024-08-07 08:50:00|2486.6|2485.4|2491.6|2490.4|2492.3|2491.1|2485.6|2484.4|178
1723020900000|2024-08-07 08:55:00|2491.3|2490.1|2495.8|2494.6|2496.1|2494.9|2490.1|2488.9|174
1723021200000|2024-08-07 09:00:00|2496.1|2494.9|2493.8|2492.6|2497.3|2496.1|2493.1|2491.9|161
1723021500000|2024-08-07 09:05:00|2494.1|2492.9|2493.3|2492.1|2496.6|2495.4|2492.8|2491.6|207
1723021800000|2024-08-07 09:10:00|2493.6|2492.4|2493.3|2492.1|2495.3|2494.1|2491.8|2490.6|180
1723022100000|2024-08-07 09:15:00|2492.8|2491.6|2492.6|2491.4|2494.8|2493.6|2492.6|2491.4|99
1723022400000|2024-08-07 09:20:00|2492.3|2491.1|2496.8|2495.6|2498.8|2497.6|2491.1|2489.9|329
1723022700000|2024-08-07 09:25:00|2496.6|2495.4|2502.8|2501.6|2502.8|2501.6|2496.1|2494.9|346
1723023000000|2024-08-07 09:30:00|2502.6|2501.4|2501.1|2499.9|2504.8|2503.6|2498.8|2497.6|248
1723023300000|2024-08-07 09:35:00|2501.3|2500.1|2506.6|2505.4|2507.8|2506.6|2500.3|2499.1|179
1723023600000|2024-08-07 09:40:00|2506.8|2505.6|2502.8|2501.6|2510.6|2509.4|2502.6|2501.4|135
1723023900000|2024-08-07 09:45:00|2503.1|2501.9|2500.8|2499.6|2503.3|2502.1|2493.3|2492.1|276
1723024200000|2024-08-07 09:50:00|2500.3|2499.1|2502.3|2501.1|2503.8|2502.6|2499.3|2498.1|104
1723024500000|2024-08-07 09:55:00|2502.1|2500.9|2501.1|2499.9|2502.3|2501.1|2498.8|2497.6|125
1723024800000|2024-08-07 10:00:00|2500.8|2499.6|2496.8|2495.6|2501.3|2500.1|2496.6|2495.4|87
1723025100000|2024-08-07 10:05:00|2497.1|2495.9|2497.8|2496.6|2499.3|2498.1|2496.8|2495.6|88
1723025400000|2024-08-07 10:10:00|2498.3|2497.1|2500.6|2499.4|2500.6|2499.4|2496.6|2495.4|128
1723025700000|2024-08-07 10:15:00|2500.8|2499.6|2498.1|2496.9|2501.1|2499.9|2497.3|2496.1|52
1723026000000|2024-08-07 10:20:00|2498.3|2497.1|2497.3|2496.1|2499.1|2497.9|2495.1|2493.9|125
1723026300000|2024-08-07 10:25:00|2497.1|2495.9|2501.1|2499.9|2501.1|2499.9|2496.6|2495.4|187
1723026600000|2024-08-07 10:30:00|2501.6|2500.4|2498.1|2496.9|2502.1|2500.9|2498.1|2496.9|105
1723026900000|2024-08-07 10:35:00|2498.6|2497.4|2499.6|2498.4|2500.1|2498.9|2497.8|2496.6|119
1723027200000|2024-08-07 10:40:00|2499.3|2498.1|2499.8|2498.6|2501.3|2500.1|2498.6|2497.4|58
1723027500000|2024-08-07 10:45:00|2499.6|2498.4|2502.1|2500.9|2502.1|2500.9|2498.1|2496.9|59
1723027800000|2024-08-07 10:50:00|2502.6|2501.4|2503.1|2501.9|2503.3|2502.1|2501.1|2499.9|114
1723028100000|2024-08-07 10:55:00|2502.8|2501.6|2502.1|2500.9|2506.1|2504.9|2502.1|2500.9|208
1723028400000|2024-08-07 11:00:00|2501.8|2500.6|2504.6|2503.4|2505.3|2504.1|2501.6|2500.4|89
1723028700000|2024-08-07 11:05:00|2505.1|2503.9|2507.8|2506.6|2508.1|2506.9|2503.6|2502.4|68
1723029000000|2024-08-07 11:10:00|2507.6|2506.4|2505.1|2503.9|2508.6|2507.4|2505.1|2503.9|152
1723029300000|2024-08-07 11:15:00|2505.6|2504.4|2505.8|2504.6|2506.8|2505.6|2502.6|2501.4|141
1723029600000|2024-08-07 11:20:00|2505.3|2504.1|2503.6|2502.4|2505.3|2504.1|2503.1|2501.9|72
1723029900000|2024-08-07 11:25:00|2503.1|2501.9|2497.1|2495.9|2503.1|2501.9|2497.1|2495.9|145
1723030200000|2024-08-07 11:30:00|2496.8|2495.6|2498.1|2496.9|2498.1|2496.9|2495.1|2493.9|113
1723030500000|2024-08-07 11:35:00|2497.6|2496.4|2497.1|2495.9|2499.6|2498.4|2497.1|2495.9|77
1723030800000|2024-08-07 11:40:00|2496.8|2495.6|2495.1|2493.9|2497.1|2495.9|2493.8|2492.6|216
1723031100000|2024-08-07 11:45:00|2495.3|2494.1|2493.1|2491.9|2495.6|2494.4|2492.8|2491.6|143
1723031400000|2024-08-07 11:50:00|2492.8|2491.6|2493.1|2491.9|2496.1|2494.9|2492.8|2491.6|124
1723031700000|2024-08-07 11:55:00|2492.8|2491.6|2490.8|2489.6|2495.1|2493.9|2490.1|2488.9|160
1723032000000|2024-08-07 12:00:00|2491.3|2490.1|2488.1|2486.9|2492.1|2490.9|2483.6|2482.4|257
1723032300000|2024-08-07 12:05:00|2487.8|2486.6|2489.6|2488.4|2491.6|2490.4|2486.1|2484.9|218
1723032600000|2024-08-07 12:10:00|2489.3|2488.1|2493.6|2492.4|2493.6|2492.4|2485.6|2484.4|198
1723032900000|2024-08-07 12:15:00|2494.1|2492.9|2491.3|2490.1|2494.3|2493.1|2489.6|2488.4|206
1723033200000|2024-08-07 12:20:00|2491.1|2489.9|2487.6|2486.4|2491.6|2490.4|2487.1|2485.9|154
1723033500000|2024-08-07 12:25:00|2487.3|2486.1|2487.1|2485.9|2490.6|2489.4|2486.6|2485.4|165
1723033800000|2024-08-07 12:30:00|2487.8|2486.6|2488.6|2487.4|2491.6|2490.4|2487.1|2485.9|240
1723034100000|2024-08-07 12:35:00|2489.1|2487.9|2490.6|2489.4|2491.1|2489.9|2487.6|2486.4|127
1723034400000|2024-08-07 12:40:00|2490.8|2489.6|2494.6|2493.4|2494.6|2493.4|2490.1|2488.9|101
1723034700000|2024-08-07 12:45:00|2494.3|2493.1|2497.1|2495.9|2497.8|2496.6|2494.3|2493.1|70
1723035000000|2024-08-07 12:50:00|2496.6|2495.4|2495.3|2494.1|2499.1|2497.9|2494.3|2493.1|128
1723035300000|2024-08-07 12:55:00|2495.6|2494.4|2495.3|2494.1|2496.8|2495.6|2493.1|2491.9|125
1723035600000|2024-08-07 13:00:00|2495.1|2493.9|2490.1|2488.9|2497.6|2496.4|2489.8|2488.6|205
1723035900000|2024-08-07 13:05:00|2490.3|2489.1|2493.1|2491.9|2493.1|2491.9|2488.6|2487.4|196
1723036200000|2024-08-07 13:10:00|2492.6|2491.4|2491.6|2490.4|2493.8|2492.6|2490.6|2489.4|115
1723036500000|2024-08-07 13:15:00|2491.3|2490.1|2494.3|2493.1|2495.8|2494.6|2490.8|2489.6|90
1723036800000|2024-08-07 13:20:00|2494.1|2492.9|2497.1|2495.9|2497.8|2496.6|2494.1|2492.9|78
1723037100000|2024-08-07 13:25:00|2497.6|2496.4|2500.3|2499.1|2502.1|2500.9|2497.1|2495.9|163
1723037400000|2024-08-07 13:30:00|2500.6|2499.4|2497.6|2496.4|2502.1|2500.9|2496.1|2494.9|335
1723037700000|2024-08-07 13:35:00|2497.8|2496.6|2498.3|2497.1|2502.6|2501.4|2495.1|2493.9|439
1723038000000|2024-08-07 13:40:00|2497.8|2496.6|2493.6|2492.4|2497.8|2496.6|2491.8|2490.6|250
1723038300000|2024-08-07 13:45:00|2493.8|2492.6|2494.6|2493.4|2496.3|2495.1|2490.8|2489.6|373
1723038600000|2024-08-07 13:50:00|2495.1|2493.9|2493.6|2492.4|2497.8|2496.6|2492.1|2490.9|352
1723038900000|2024-08-07 13:55:00|2493.1|2491.9|2492.1|2490.9|2494.1|2492.9|2486.6|2485.4|730
1723039200000|2024-08-07 14:00:00|2492.3|2491.1|2492.6|2491.4|2498.6|2497.4|2492.3|2491.1|620
1723039500000|2024-08-07 14:05:00|2492.3|2491.1|2502.1|2500.9|2502.1|2500.9|2486.6|2485.4|672
1723039800000|2024-08-07 14:10:00|2501.8|2500.6|2503.6|2502.4|2505.8|2504.6|2499.6|2498.4|516
1723040100000|2024-08-07 14:15:00|2503.3|2502.1|2497.6|2496.4|2507.3|2506.1|2496.3|2495.1|485
1723040400000|2024-08-07 14:20:00|2498.1|2496.9|2506.6|2505.4|2506.6|2505.4|2498.1|2496.9|412
1723040700000|2024-08-07 14:25:00|2506.8|2505.6|2499.6|2498.4|2506.8|2505.6|2499.1|2497.9|603
1723041000000|2024-08-07 14:30:00|2499.3|2498.1|2494.6|2493.4|2500.8|2499.6|2491.3|2490.1|461
1723041300000|2024-08-07 14:35:00|2495.1|2493.9|2495.1|2493.9|2501.3|2500.1|2493.8|2492.6|327
1723041600000|2024-08-07 14:40:00|2495.6|2494.4|2498.8|2497.6|2500.6|2499.4|2495.6|2494.4|277
1723041900000|2024-08-07 14:45:00|2498.6|2497.4|2503.3|2502.1|2505.1|2503.9|2498.3|2497.1|269
1723042200000|2024-08-07 14:50:00|2503.6|2502.4|2505.6|2504.4|2508.6|2507.4|2502.6|2501.4|300
1723042500000|2024-08-07 14:55:00|2505.1|2503.9|2507.8|2506.6|2511.3|2510.1|2505.1|2503.9|302
1723042800000|2024-08-07 15:00:00|2508.1|2506.9|2512.6|2511.4|2514.3|2513.1|2505.6|2504.4|343
1723043100000|2024-08-07 15:05:00|2512.3|2511.1|2515.6|2514.4|2517.1|2515.9|2512.3|2511.1|286
1723043400000|2024-08-07 15:10:00|2516.1|2514.9|2503.6|2502.4|2516.1|2514.9|2502.8|2501.6|464
1723043700000|2024-08-07 15:15:00|2503.3|2502.1|2498.6|2497.4|2503.8|2502.6|2495.8|2494.6|758
1723044000000|2024-08-07 15:20:00|2498.1|2496.9|2496.8|2495.6|2501.6|2500.4|2494.6|2493.4|411
1723044300000|2024-08-07 15:25:00|2496.6|2495.4|2496.3|2495.1|2497.6|2496.4|2493.8|2492.6|543
1723044600000|2024-08-07 15:30:00|2496.6|2495.4|2495.6|2494.4|2500.1|2498.9|2494.6|2493.4|495
1723044900000|2024-08-07 15:35:00|2495.8|2494.6|2503.1|2501.9|2503.8|2502.6|2495.8|2494.6|387
1723045200000|2024-08-07 15:40:00|2502.3|2501.1|2493.3|2492.1|2502.6|2501.4|2493.3|2492.1|356
1723045500000|2024-08-07 15:45:00|2493.6|2492.4|2489.8|2488.6|2494.1|2492.9|2488.1|2486.9|674
1723045800000|2024-08-07 15:50:00|2490.8|2489.6|2496.1|2494.9|2497.3|2496.1|2486.1|2484.9|691
1723046100000|2024-08-07 15:55:00|2496.3|2495.1|2502.1|2500.9|2503.3|2502.1|2494.8|2493.6|924
1723046400000|2024-08-07 16:00:00|2502.8|2501.6|2495.8|2494.6|2504.1|2502.9|2493.8|2492.6|697
1723046700000|2024-08-07 16:05:00|2496.1|2494.9|2502.1|2500.9|2505.1|2503.9|2495.1|2493.9|802
1723047000000|2024-08-07 16:10:00|2502.6|2501.4|2509.1|2507.9|2510.8|2509.6|2499.1|2497.9|823
1723047300000|2024-08-07 16:15:00|2509.3|2508.1|2504.1|2502.9|2511.3|2510.1|2502.3|2501.1|360
1723047600000|2024-08-07 16:20:00|2504.6|2503.4|2510.1|2508.9|2512.6|2511.4|2503.8|2502.6|329
1723047900000|2024-08-07 16:25:00|2509.8|2508.6|2508.6|2507.4|2510.8|2509.6|2506.6|2505.4|301
1723048200000|2024-08-07 16:30:00|2508.8|2507.6|2509.6|2508.4|2510.3|2509.1|2506.6|2505.4|288
1723048500000|2024-08-07 16:35:00|2509.3|2508.1|2506.6|2505.4|2510.3|2509.1|2506.6|2505.4|274
1723048800000|2024-08-07 16:40:00|2507.1|2505.9|2502.6|2501.4|2512.3|2511.1|2502.6|2501.4|351
1723049100000|2024-08-07 16:45:00|2502.8|2501.6|2497.8|2496.6|2504.1|2502.9|2496.6|2495.4|255
1723049400000|2024-08-07 16:50:00|2498.1|2496.9|2492.8|2491.6|2498.1|2496.9|2489.3|2488.1|231
1723049700000|2024-08-07 16:55:00|2492.6|2491.4|2492.8|2491.6|2497.1|2495.9|2491.6|2490.4|208
1723050000000|2024-08-07 17:00:00|2492.3|2491.1|2491.3|2490.1|2494.6|2493.4|2486.8|2485.6|143
1723050300000|2024-08-07 17:05:00|2491.1|2489.9|2484.1|2482.9|2492.3|2491.1|2483.3|2482.1|327
1723050600000|2024-08-07 17:10:00|2483.8|2482.6|2481.1|2479.9|2488.1|2486.9|2479.3|2478.1|205
1723050900000|2024-08-07 17:15:00|2480.8|2479.6|2474.3|2473.1|2483.3|2482.1|2474.3|2473.1|177
1723051200000|2024-08-07 17:20:00|2474.1|2472.9|2479.8|2478.6|2480.6|2479.4|2473.8|2472.6|187
1723051500000|2024-08-07 17:25:00|2480.3|2479.1|2479.8|2478.6|2486.1|2484.9|2479.6|2478.4|161
1723051800000|2024-08-07 17:30:00|2479.3|2478.1|2486.8|2485.6|2486.8|2485.6|2479.3|2478.1|241
1723052100000|2024-08-07 17:35:00|2487.3|2486.1|2487.8|2486.6|2494.3|2493.1|2486.8|2485.6|184
1723052400000|2024-08-07 17:40:00|2487.6|2486.4|2483.6|2482.4|2489.1|2487.9|2482.8|2481.6|93
1723052700000|2024-08-07 17:45:00|2483.3|2482.1|2475.8|2474.6|2485.8|2484.6|2475.8|2474.6|89
1723053000000|2024-08-07 17:50:00|2476.3|2475.1|2474.1|2472.9|2476.8|2475.6|2471.1|2469.9|101
1723053300000|2024-08-07 17:55:00|2473.8|2472.6|2471.3|2470.1|2474.1|2472.9|2468.8|2467.6|108
1723053600000|2024-08-07 18:00:00|2470.8|2469.6|2470.3|2469.1|2471.8|2470.6|2469.3|2468.1|128
1723053900000|2024-08-07 18:05:00|2470.6|2469.4|2465.6|2464.4|2471.3|2470.1|2463.3|2462.1|91
1723054200000|2024-08-07 18:10:00|2465.3|2464.1|2459.3|2458.1|2466.3|2465.1|2458.6|2457.4|128
1723054500000|2024-08-07 18:15:00|2459.1|2457.9|2455.1|2453.9|2460.8|2459.6|2452.3|2451.1|319
1723054800000|2024-08-07 18:20:00|2454.8|2453.6|2457.3|2456.1|2461.6|2460.4|2454.8|2453.6|254
1723055100000|2024-08-07 18:25:00|2457.8|2456.6|2458.8|2457.6|2465.3|2464.1|2457.8|2456.6|129
1723055400000|2024-08-07 18:30:00|2459.6|2458.4|2454.3|2453.1|2460.8|2459.6|2451.8|2450.6|221
1723055700000|2024-08-07 18:35:00|2453.6|2452.4|2456.6|2455.4|2457.8|2456.6|2452.8|2451.6|119
1723056000000|2024-08-07 18:40:00|2456.3|2455.1|2457.1|2455.9|2461.6|2460.4|2456.1|2454.9|211
1723056300000|2024-08-07 18:45:00|2456.8|2455.6|2453.8|2452.6|2459.8|2458.6|2451.8|2450.6|261
1723056600000|2024-08-07 18:50:00|2454.1|2452.9|2454.3|2453.1|2456.3|2455.1|2451.8|2450.6|170
1723056900000|2024-08-07 18:55:00|2454.8|2453.6|2458.1|2456.9|2461.1|2459.9|2454.3|2453.1|156
1723057200000|2024-08-07 19:00:00|2458.3|2457.1|2472.3|2471.1|2472.3|2471.1|2457.6|2456.4|258
1723057500000|2024-08-07 19:05:00|2472.1|2470.9|2469.3|2468.1|2473.8|2472.6|2467.8|2466.6|206
1723057800000|2024-08-07 19:10:00|2469.1|2467.9|2466.3|2465.1|2471.1|2469.9|2464.6|2463.4|213
1723058100000|2024-08-07 19:15:00|2466.1|2464.9|2463.3|2462.1|2468.3|2467.1|2463.3|2462.1|299
1723058400000|2024-08-07 19:20:00|2463.6|2462.4|2461.1|2459.9|2465.1|2463.9|2459.3|2458.1|368
1723058700000|2024-08-07 19:25:00|2460.6|2459.4|2456.8|2455.6|2461.1|2459.9|2456.6|2455.4|285
1723059000000|2024-08-07 19:30:00|2456.6|2455.4|2454.1|2452.9|2457.3|2456.1|2451.1|2449.9|354
1723059300000|2024-08-07 19:35:00|2453.8|2452.6|2454.6|2453.4|2458.6|2457.4|2452.1|2450.9|344
1723059600000|2024-08-07 19:40:00|2455.1|2453.9|2450.1|2448.9|2456.1|2454.9|2449.1|2447.9|341
1723059900000|2024-08-07 19:45:00|2449.6|2448.4|2451.8|2450.6|2452.8|2451.6|2449.3|2448.1|363
1723060200000|2024-08-07 19:50:00|2452.8|2451.6|2444.1|2442.9|2453.3|2452.1|2444.1|2442.9|348
1723060500000|2024-08-07 19:55:00|2444.3|2443.1|2444.3|2443.1|2444.6|2443.4|2441.8|2440.6|479
1723060800000|2024-08-07 20:00:00|2444.1|2442.9|2446.1|2444.9|2447.1|2445.9|2444.1|2442.9|90
1723061100000|2024-08-07 20:05:00|2446.3|2445.1|2449.3|2448.1|2449.8|2448.6|2446.3|2445.1|68
1723061400000|2024-08-07 20:10:00|2449.6|2448.4|2448.8|2447.6|2450.6|2449.4|2448.8|2447.6|10
1723061700000|2024-08-07 20:15:00|2448.6|2447.4|2448.3|2447.1|2449.3|2448.1|2446.3|2445.1|16
1723062000000|2024-08-07 20:20:00|2448.8|2447.6|2443.1|2441.9|2448.8|2447.6|2442.8|2441.6|78
1723062300000|2024-08-07 20:25:00|2442.8|2441.6|2442.8|2441.6|2443.8|2442.6|2442.1|2440.9|16
1723062600000|2024-08-07 20:30:00|2442.6|2441.4|2441.8|2440.6|2442.6|2441.4|2441.8|2440.6|22
1723062900000|2024-08-07 20:35:00|2442.1|2440.9|2445.1|2443.9|2445.1|2443.9|2442.1|2440.9|42
1723063200000|2024-08-07 20:40:00|2445.3|2444.1|2445.6|2444.4|2446.3|2445.1|2445.3|2444.1|4
1723063500000|2024-08-07 20:45:00|2445.1|2443.9|2445.3|2444.1|2446.3|2445.1|2444.6|2443.4|10
1723063800000|2024-08-07 20:50:00|2445.6|2444.4|2442.5|2440.5|2446.3|2445.1|2442.5|2440.5|14
1723064100000|2024-08-07 20:55:00|2442.4|2440.4|2441.5|2439.5|2442.8|2440.8|2440|2438|0
1723064400000|2024-08-07 21:00:00|2442|2440|2441.2|2439.2|2442|2440|2441.2|2439.2|2
1723064700000|2024-08-07 21:05:00|2441.3|2439.3|2441.6|2439.6|2441.8|2439.8|2441.3|2439.3|0
1723065000000|2024-08-07 21:10:00|2441.7|2439.7|2440.9|2438.9|2441.9|2439.9|2440.9|2438.9|0
1723065300000|2024-08-07 21:15:00|2441.1|2439.1|2442.8|2440.8|2443.4|2441.4|2441.1|2439.1|0
1723065600000|2024-08-07 21:20:00|2443.1|2441.1|2443.1|2441.1|2443.2|2441.2|2442.6|2440.6|0
1723065900000|2024-08-07 21:25:00|2443.2|2441.2|2442.9|2440.9|2443.2|2441.2|2442.8|2440.8|0
1723066200000|2024-08-07 21:30:00|2443|2441|2442.9|2440.9|2443|2441|2442.7|2440.7|0
1723066500000|2024-08-07 21:35:00|2442.8|2440.8|2443|2441|2443|2441|2442.7|2440.7|0
1723066800000|2024-08-07 21:40:00|2442.9|2440.9|2443|2441|2443.1|2441.1|2442.9|2440.9|0
1723067100000|2024-08-07 21:45:00|2443.1|2441.1|2443|2441|2443.1|2441.1|2443|2441|0
1723067700000|2024-08-07 21:55:00|2443.1|2441.1|2443.1|2441.1|2443.2|2441.2|2442.8|2440.8|0
1723068000000|2024-08-07 22:00:00|2443.5|2441.5|2442.7|2440.7|2444.8|2442.8|2441|2439|0
1723068300000|2024-08-07 22:05:00|2442.9|2440.9|2437.6|2435.6|2443.2|2441.2|2437.4|2435.4|0
1723068600000|2024-08-07 22:10:00|2437.5|2435.5|2432.8|2430.8|2438.4|2436.4|2432.8|2430.8|0
1723068900000|2024-08-07 22:15:00|2432.9|2430.9|2439.6|2437.6|2439.7|2437.7|2432.9|2430.9|0
1723069200000|2024-08-07 22:20:00|2439.5|2437.5|2438.7|2436.7|2440.8|2438.8|2438.2|2436.2|0
1723069500000|2024-08-07 22:25:00|2438.6|2436.6|2439.2|2437.2|2440.1|2438.1|2438.3|2436.3|0
1723069800000|2024-08-07 22:30:00|2439.5|2437.5|2440.4|2438.4|2440.4|2438.4|2439.4|2437.4|0
1723070100000|2024-08-07 22:35:00|2440.2|2438.2|2440.2|2438.2|2440.9|2438.9|2439.4|2437.4|0
1723070400000|2024-08-07 22:40:00|2440.3|2438.3|2440.8|2438.8|2441.6|2439.6|2440|2438|0
1723070700000|2024-08-07 22:45:00|2441|2439|2435.5|2433.5|2441.1|2439.1|2435.2|2433.2|0
1723071000000|2024-08-07 22:50:00|2435.6|2433.6|2436.4|2434.4|2436.5|2434.5|2435.6|2433.6|0
1723071300000|2024-08-07 22:55:00|2436.5|2434.5|2436.8|2434.8|2439.9|2437.9|2436.5|2434.5|0
1723071600000|2024-08-07 23:00:00|2436.7|2434.7|2435.6|2433.6|2440.2|2438.2|2434.9|2432.9|0
1723071900000|2024-08-07 23:05:00|2435.5|2433.5|2431.1|2429.1|2435.6|2433.6|2428.3|2426.3|0
1723072200000|2024-08-07 23:10:00|2431.2|2429.2|2430.5|2428.5|2432.1|2430.1|2428|2426|0
1723072500000|2024-08-07 23:15:00|2430.1|2428.1|2431.3|2429.3|2431.7|2429.7|2428.6|2426.6|0
1723072800000|2024-08-07 23:20:00|2431.2|2429.2|2428.7|2426.7|2432.9|2430.9|2428.7|2426.7|0
1723073100000|2024-08-07 23:25:00|2426.9|2424.9|2426.9|2424.9|2429.5|2427.5|2424.2|2422.2|0
1723073400000|2024-08-07 23:30:00|2427|2425|2420.4|2418.4|2428.3|2426.3|2416.4|2414.4|0
1723073700000|2024-08-07 23:35:00|2420.3|2418.3|2411.1|2409.1|2421.1|2419.1|2410.9|2408.9|0
1723074000000|2024-08-07 23:40:00|2411.2|2409.2|2411.8|2409.8|2417.2|2415.2|2408.7|2406.7|0
1723074300000|2024-08-07 23:45:00|2411.9|2409.9|2430.6|2429.4|2439.8|2438.6|2406.8|2405.6|1509
1723074600000|2024-08-07 23:50:00|2430.3|2429.1|2428.3|2427.1|2433.1|2431.9|2423.1|2421.9|610
1723074900000|2024-08-07 23:55:00|2427.8|2426.6|2444.3|2443.1|2448.1|2446.9|2425.8|2424.6|1412
1723075200000|2024-08-08 00:00:00|2444.1|2443.3|2467.9|2467.1|2477.4|2476.6|2435.1|2434.3|3321
1723075500000|2024-08-08 00:05:00|2468.4|2467.6|2460.1|2459.3|2468.4|2467.6|2448.1|2447.3|1368
1723075800000|2024-08-08 00:10:00|2460.6|2459.8|2462.6|2461.8|2464.6|2463.8|2449.6|2448.8|1465
1723076100000|2024-08-08 00:15:00|2462.1|2461.3|2483.6|2482.8|2483.6|2482.8|2460.9|2460.1|1371
1723076400000|2024-08-08 00:20:00|2483.1|2482.3|2474.6|2473.8|2484.1|2483.3|2468.6|2467.8|1167
1723076700000|2024-08-08 00:25:00|2474.1|2473.3|2462.9|2462.1|2478.9|2478.1|2461.9|2461.1|1053
1723077000000|2024-08-08 00:30:00|2462.1|2461.3|2461.6|2460.8|2470.6|2469.8|2458.1|2457.3|1535
1723077300000|2024-08-08 00:35:00|2461.1|2460.3|2453.6|2452.8|2461.4|2460.6|2452.4|2451.6|991
1723077600000|2024-08-08 00:40:00|2452.9|2452.1|2452.6|2451.8|2462.4|2461.6|2452.1|2451.3|856
1723077900000|2024-08-08 00:45:00|2451.9|2451.1|2448.6|2447.8|2452.1|2451.3|2443.1|2442.3|1111
1723078200000|2024-08-08 00:50:00|2448.4|2447.6|2459.4|2458.6|2461.4|2460.6|2448.4|2447.6|894
1723078500000|2024-08-08 00:55:00|2459.6|2458.8|2461.1|2460.3|2467.1|2466.3|2456.9|2456.1|815
1723078800000|2024-08-08 01:00:00|2460.1|2459.3|2467.9|2467.1|2468.6|2467.8|2457.1|2456.3|693
1723079100000|2024-08-08 01:05:00|2468.1|2467.3|2463.1|2462.3|2472.4|2471.6|2462.9|2462.1|1124
1723079400000|2024-08-08 01:10:00|2463.4|2462.6|2471.6|2470.8|2472.4|2471.6|2462.9|2462.1|649
1723079700000|2024-08-08 01:15:00|2471.9|2471.1|2464.1|2463.3|2477.1|2476.3|2462.9|2462.1|877
1723080000000|2024-08-08 01:20:00|2464.6|2463.8|2465.4|2464.6|2468.4|2467.6|2459.9|2459.1|687
1723080300000|2024-08-08 01:25:00|2465.9|2465.1|2467.9|2467.1|2470.9|2470.1|2463.9|2463.1|468
1723080600000|2024-08-08 01:30:00|2468.1|2467.3|2469.4|2468.6|2474.6|2473.8|2464.4|2463.6|949
1723080900000|2024-08-08 01:35:00|2469.6|2468.8|2472.9|2472.1|2475.1|2474.3|2467.9|2467.1|480
1723081200000|2024-08-08 01:40:00|2473.1|2472.3|2471.9|2471.1|2475.9|2475.1|2468.4|2467.6|448
1723081500000|2024-08-08 01:45:00|2471.6|2470.8|2465.4|2464.6|2472.1|2471.3|2461.4|2460.6|786
1723081800000|2024-08-08 01:50:00|2465.6|2464.8|2466.4|2465.6|2467.6|2466.8|2459.9|2459.1|537
1723082100000|2024-08-08 01:55:00|2466.1|2465.3|2470.4|2469.6|2473.1|2472.3|2463.9|2463.1|503
1723082400000|2024-08-08 02:00:00|2470.6|2469.8|2467.4|2466.6|2472.1|2471.3|2466.4|2465.6|685
1723082700000|2024-08-08 02:05:00|2466.9|2466.1|2472.9|2472.1|2474.1|2473.3|2465.9|2465.1|515
1723083000000|2024-08-08 02:10:00|2473.1|2472.3|2483.9|2483.1|2486.9|2486.1|2471.6|2470.8|842
1723083300000|2024-08-08 02:15:00|2484.1|2483.3|2487.1|2486.3|2491.1|2490.3|2480.6|2479.8|576
1723083600000|2024-08-08 02:20:00|2487.9|2487.1|2496.1|2495.3|2497.9|2497.1|2486.9|2486.1|476
1723083900000|2024-08-08 02:25:00|2496.4|2495.6|2493.6|2492.8|2498.9|2498.1|2491.1|2490.3|738
1723084200000|2024-08-08 02:30:00|2493.4|2492.6|2488.6|2487.8|2497.1|2496.3|2488.1|2487.3|373
1723084500000|2024-08-08 02:35:00|2489.1|2488.3|2488.6|2487.8|2491.4|2490.6|2486.6|2485.8|213
1723084800000|2024-08-08 02:40:00|2489.1|2488.3|2489.1|2488.3|2492.1|2491.3|2487.1|2486.3|157
1723085100000|2024-08-08 02:45:00|2488.1|2487.3|2489.1|2488.3|2490.1|2489.3|2486.9|2486.1|185
1723085400000|2024-08-08 02:50:00|2488.6|2487.8|2488.6|2487.8|2492.1|2491.3|2488.6|2487.8|99
1723085700000|2024-08-08 02:55:00|2489.1|2488.3|2489.4|2488.6|2493.1|2492.3|2488.6|2487.8|113
1723086000000|2024-08-08 03:00:00|2489.9|2489.1|2490.6|2489.8|2491.6|2490.8|2489.1|2488.3|127
1723086300000|2024-08-08 03:05:00|2490.9|2490.1|2489.6|2488.8|2491.1|2490.3|2487.6|2486.8|136
1723086600000|2024-08-08 03:10:00|2489.1|2488.3|2491.1|2490.3|2491.9|2491.1|2487.6|2486.8|133
1723086900000|2024-08-08 03:15:00|2490.6|2489.8|2490.1|2489.3|2491.9|2491.1|2488.4|2487.6|249
1723087200000|2024-08-08 03:20:00|2490.4|2489.6|2497.9|2497.1|2498.6|2497.8|2490.1|2489.3|520
1723087500000|2024-08-08 03:25:00|2498.4|2497.6|2497.6|2496.8|2502.4|2501.6|2496.9|2496.1|655
1723087800000|2024-08-08 03:30:00|2499.4|2498.6|2501.9|2501.1|2507.9|2507.1|2498.1|2497.3|930
1723088100000|2024-08-08 03:35:00|2502.4|2501.6|2497.6|2496.8|2505.1|2504.3|2496.9|2496.1|692
1723088400000|2024-08-08 03:40:00|2497.9|2497.1|2496.6|2495.8|2502.1|2501.3|2495.6|2494.8|456
1723088700000|2024-08-08 03:45:00|2497.1|2496.3|2498.6|2497.8|2500.9|2500.1|2494.1|2493.3|432
1723089000000|2024-08-08 03:50:00|2498.9|2498.1|2492.4|2491.6|2502.4|2501.6|2488.9|2488.1|589
1723089300000|2024-08-08 03:55:00|2492.6|2491.8|2482.6|2481.8|2492.9|2492.1|2476.1|2475.3|955
1723089600000|2024-08-08 04:00:00|2483.1|2482.3|2469.1|2468.3|2483.6|2482.8|2468.9|2468.1|820
1723089900000|2024-08-08 04:05:00|2469.6|2468.8|2472.9|2472.1|2479.1|2478.3|2469.6|2468.8|700
1723090200000|2024-08-08 04:10:00|2472.6|2471.8|2473.1|2472.3|2478.1|2477.3|2472.1|2471.3|579
1723090500000|2024-08-08 04:15:00|2474.1|2473.3|2477.6|2476.8|2479.9|2479.1|2471.1|2470.3|483
1723090800000|2024-08-08 04:20:00|2477.9|2477.1|2483.1|2482.3|2483.9|2483.1|2474.9|2474.1|365
1723091100000|2024-08-08 04:25:00|2483.4|2482.6|2478.1|2477.3|2486.9|2486.1|2477.1|2476.3|553
1723091400000|2024-08-08 04:30:00|2478.6|2477.8|2475.4|2474.6|2479.4|2478.6|2473.4|2472.6|412
1723091700000|2024-08-08 04:35:00|2475.6|2474.8|2467.1|2466.3|2479.1|2478.3|2466.4|2465.6|533
1723092000000|2024-08-08 04:40:00|2467.4|2466.6|2470.9|2470.1|2473.4|2472.6|2466.9|2466.1|350
1723092300000|2024-08-08 04:45:00|2471.6|2470.8|2464.1|2463.3|2473.4|2472.6|2462.6|2461.8|473
1723092600000|2024-08-08 04:50:00|2464.4|2463.6|2470.1|2469.3|2470.6|2469.8|2463.9|2463.1|504
1723092900000|2024-08-08 04:55:00|2470.6|2469.8|2471.6|2470.8|2473.4|2472.6|2468.1|2467.3|314
1723093200000|2024-08-08 05:00:00|2471.9|2471.1|2474.4|2473.6|2478.4|2477.6|2469.4|2468.6|514
1723093500000|2024-08-08 05:05:00|2474.9|2474.1|2475.6|2474.8|2477.6|2476.8|2470.9|2470.1|425
1723093800000|2024-08-08 05:10:00|2475.4|2474.6|2474.1|2473.3|2478.6|2477.8|2472.9|2472.1|439
1723094100000|2024-08-08 05:15:00|2474.4|2473.6|2472.1|2471.3|2476.4|2475.6|2469.4|2468.6|476
1723094400000|2024-08-08 05:20:00|2472.6|2471.8|2468.9|2468.1|2472.9|2472.1|2468.9|2468.1|412
1723094700000|2024-08-08 05:25:00|2469.1|2468.3|2467.6|2466.8|2473.9|2473.1|2463.9|2463.1|726
1723095000000|2024-08-08 05:30:00|2467.9|2467.1|2468.9|2468.1|2476.9|2476.1|2467.9|2467.1|679
1723095300000|2024-08-08 05:35:00|2469.1|2468.3|2460.6|2459.8|2470.9|2470.1|2460.4|2459.6|742
1723095600000|2024-08-08 05:40:00|2460.9|2460.1|2456.4|2455.6|2464.4|2463.6|2455.6|2454.8|1150
1723095900000|2024-08-08 05:45:00|2456.6|2455.8|2459.4|2458.6|2461.4|2460.6|2455.1|2454.3|1151
1723096200000|2024-08-08 05:50:00|2459.9|2459.1|2457.6|2456.8|2460.4|2459.6|2450.9|2450.1|1231
1723096500000|2024-08-08 05:55:00|2457.9|2457.1|2461.1|2460.3|2464.1|2463.3|2455.9|2455.1|3597
1723096800000|2024-08-08 06:00:00|2457.6|2456.8|2457.9|2457.1|2461.6|2460.8|2455.1|2454.3|3242
1723097100000|2024-08-08 06:05:00|2457.6|2456.8|2463.4|2461.4|2464.4|2463.6|2457.1|2456.3|1332
1723097400000|2024-08-08 06:10:00|2463.2|2461.2|2460.6|2458.6|2465.1|2463.1|2459.4|2457.4|1
1723097700000|2024-08-08 06:15:00|2460.5|2458.5|2466.8|2464.8|2467.1|2465.1|2460.2|2458.2|1112
1723098000000|2024-08-08 06:20:00|2466.9|2464.9|2469.9|2467.9|2470.4|2468.4|2466.9|2464.9|0
1723098300000|2024-08-08 06:25:00|2469.8|2467.8|2468.8|2466.8|2470.1|2468.1|2467.6|2465.6|0
1723098600000|2024-08-08 06:30:00|2468.9|2466.9|2475.1|2473.1|2477.4|2475.4|2468.2|2466.2|0
1723098900000|2024-08-08 06:35:00|2475|2473|2473.3|2471.3|2475.7|2473.7|2473.2|2471.2|0
1723099200000|2024-08-08 06:40:00|2473.1|2471.1|2471.1|2469.1|2475|2473|2470.4|2468.4|0
1723099500000|2024-08-08 06:45:00|2471.2|2469.2|2470.6|2468.6|2471.2|2469.2|2468.4|2466.4|0
1723099800000|2024-08-08 06:50:00|2470.5|2468.5|2468.8|2466.8|2471.6|2469.6|2467.9|2465.9|0
1723100100000|2024-08-08 06:55:00|2469.2|2467.2|2470.5|2468.5|2471|2469|2468.3|2466.3|0
1723100400000|2024-08-08 07:00:00|2470.6|2468.6|2461|2459|2470.7|2468.7|2458.6|2456.6|0
1723100700000|2024-08-08 07:05:00|2460.8|2458.8|2465.6|2463.6|2466.4|2464.4|2460.4|2458.4|0
1723101000000|2024-08-08 07:10:00|2465.5|2463.5|2463.4|2461.4|2465.5|2463.5|2461.1|2459.1|0
1723101300000|2024-08-08 07:15:00|2462.9|2460.9|2466.5|2464.5|2466.8|2464.8|2462.5|2460.5|0
1723101600000|2024-08-08 07:20:00|2466.2|2464.2|2460.5|2458.5|2466.3|2464.3|2460.2|2458.2|0
1723101900000|2024-08-08 07:25:00|2460.6|2458.6|2458.9|2456.9|2460.8|2458.8|2457.5|2455.5|0
1723102200000|2024-08-08 07:30:00|2458.8|2456.8|2438.8|2437.6|2458.8|2456.8|2437.8|2436.6|1048
1723102500000|2024-08-08 07:35:00|2439.1|2437.9|2438.8|2437.6|2441.8|2440.6|2429.8|2428.6|467
1723102800000|2024-08-08 07:40:00|2439.1|2437.9|2427.6|2426.4|2440.8|2439.6|2426.3|2425.1|444
1723103100000|2024-08-08 07:45:00|2427.8|2426.6|2428.8|2427.6|2432.3|2431.1|2423.8|2422.6|416
1723103400000|2024-08-08 07:50:00|2428.3|2427.1|2421.1|2419.9|2431.8|2430.6|2419.8|2418.6|170
1723103700000|2024-08-08 07:55:00|2420.8|2419.6|2429.8|2428.6|2432.3|2431.1|2420.8|2419.6|211
1723104000000|2024-08-08 08:00:00|2429.6|2428.4|2435.8|2434.6|2439.6|2438.4|2428.1|2426.9|188
1723104300000|2024-08-08 08:05:00|2435.6|2434.4|2434.8|2433.6|2438.8|2437.6|2432.3|2431.1|143
1723104600000|2024-08-08 08:10:00|2434.3|2433.1|2438.3|2437.1|2438.3|2437.1|2432.8|2431.6|105
1723104900000|2024-08-08 08:15:00|2438.6|2437.4|2441.8|2440.6|2442.8|2441.6|2435.3|2434.1|138
1723105200000|2024-08-08 08:20:00|2442.3|2441.1|2437.3|2436.1|2443.3|2442.1|2437.1|2435.9|90
1723105500000|2024-08-08 08:25:00|2436.8|2435.6|2434.3|2433.1|2440.6|2439.4|2433.3|2432.1|81
1723105800000|2024-08-08 08:30:00|2433.8|2432.6|2438.8|2437.6|2439.3|2438.1|2432.1|2430.9|101
1723106100000|2024-08-08 08:35:00|2439.1|2437.9|2440.8|2439.6|2442.6|2441.4|2438.8|2437.6|81
1723106400000|2024-08-08 08:40:00|2440.3|2439.1|2448.3|2447.1|2449.6|2448.4|2440.3|2439.1|250
1723106700000|2024-08-08 08:45:00|2448.8|2447.6|2450.8|2449.6|2452.3|2451.1|2448.8|2447.6|52
1723107000000|2024-08-08 08:50:00|2451.3|2450.1|2454.8|2453.6|2457.8|2456.6|2449.8|2448.6|95
1723107300000|2024-08-08 08:55:00|2454.6|2453.4|2461.8|2460.6|2462.3|2461.1|2453.8|2452.6|182
1723107600000|2024-08-08 09:00:00|2462.3|2461.1|2461.8|2460.6|2464.3|2463.1|2460.6|2459.4|200
1723107900000|2024-08-08 09:05:00|2462.1|2460.9|2457.8|2456.6|2463.1|2461.9|2456.6|2455.4|141
1723108200000|2024-08-08 09:10:00|2457.6|2456.4|2458.6|2457.4|2458.8|2457.6|2454.6|2453.4|60
1723108500000|2024-08-08 09:15:00|2458.8|2457.6|2457.3|2456.1|2459.3|2458.1|2456.3|2455.1|69
1723108800000|2024-08-08 09:20:00|2457.6|2456.4|2453.8|2452.6|2458.3|2457.1|2453.3|2452.1|115
1723109100000|2024-08-08 09:25:00|2454.1|2452.9|2455.8|2454.6|2456.6|2455.4|2452.6|2451.4|119
1723109400000|2024-08-08 09:30:00|2456.1|2454.9|2460.3|2459.1|2460.8|2459.6|2454.8|2453.6|42
1723109700000|2024-08-08 09:35:00|2460.1|2458.9|2456.8|2455.6|2460.1|2458.9|2455.1|2453.9|34
1723110000000|2024-08-08 09:40:00|2456.3|2455.1|2451.3|2450.1|2456.8|2455.6|2450.3|2449.1|52
1723110300000|2024-08-08 09:45:00|2451.1|2449.9|2445.1|2443.9|2451.3|2450.1|2445.1|2443.9|99
1723110600000|2024-08-08 09:50:00|2444.8|2443.6|2447.8|2446.6|2448.8|2447.6|2441.8|2440.6|103
1723110900000|2024-08-08 09:55:00|2447.6|2446.4|2449.3|2448.1|2450.6|2449.4|2447.3|2446.1|49
1723111200000|2024-08-08 10:00:00|2449.8|2448.6|2447.8|2446.6|2453.3|2452.1|2447.8|2446.6|59
1723111500000|2024-08-08 10:05:00|2447.6|2446.4|2448.8|2447.6|2450.3|2449.1|2447.3|2446.1|67
1723111800000|2024-08-08 10:10:00|2449.1|2447.9|2454.3|2453.1|2454.3|2453.1|2449.1|2447.9|42
1723112100000|2024-08-08 10:15:00|2454.6|2453.4|2453.6|2452.4|2456.3|2455.1|2452.3|2451.1|72
1723112400000|2024-08-08 10:20:00|2453.8|2452.6|2456.3|2455.1|2458.3|2457.1|2453.8|2452.6|85
1723112700000|2024-08-08 10:25:00|2456.6|2455.4|2454.6|2453.4|2457.3|2456.1|2454.1|2452.9|88
1723113000000|2024-08-08 10:30:00|2454.8|2453.6|2454.8|2453.6|2456.3|2455.1|2452.1|2450.9|71
1723113300000|2024-08-08 10:35:00|2454.6|2453.4|2453.3|2452.1|2456.3|2455.1|2452.8|2451.6|47
1723113600000|2024-08-08 10:40:00|2453.1|2451.9|2455.3|2454.1|2456.3|2455.1|2452.8|2451.6|44
1723113900000|2024-08-08 10:45:00|2455.6|2454.4|2458.3|2457.1|2459.8|2458.6|2455.6|2454.4|71
1723114200000|2024-08-08 10:50:00|2458.6|2457.4|2454.8|2453.6|2459.3|2458.1|2454.3|2453.1|66
1723114500000|2024-08-08 10:55:00|2455.1|2453.9|2454.3|2453.1|2455.3|2454.1|2451.3|2450.1|46
1723114800000|2024-08-08 11:00:00|2454.1|2452.9|2450.6|2449.4|2454.1|2452.9|2448.6|2447.4|84
1723115100000|2024-08-08 11:05:00|2450.8|2449.6|2449.8|2448.6|2453.3|2452.1|2448.8|2447.6|68
1723115400000|2024-08-08 11:10:00|2449.6|2448.4|2451.6|2450.4|2452.8|2451.6|2447.8|2446.6|102
1723115700000|2024-08-08 11:15:00|2451.8|2450.6|2447.3|2446.1|2452.3|2451.1|2446.3|2445.1|118
1723116000000|2024-08-08 11:20:00|2447.8|2446.6|2445.8|2444.6|2448.3|2447.1|2443.6|2442.4|71
1723116300000|2024-08-08 11:25:00|2446.1|2444.9|2447.3|2446.1|2449.3|2448.1|2445.6|2444.4|39
1723116600000|2024-08-08 11:30:00|2446.8|2445.6|2451.1|2449.9|2451.1|2449.9|2444.3|2443.1|60
1723116900000|2024-08-08 11:35:00|2450.8|2449.6|2451.3|2450.1|2452.8|2451.6|2450.1|2448.9|55
1723117200000|2024-08-08 11:40:00|2451.6|2450.4|2453.8|2452.6|2453.8|2452.6|2449.8|2448.6|31
1723117500000|2024-08-08 11:45:00|2453.6|2452.4|2454.3|2453.1|2455.8|2454.6|2451.8|2450.6|39
1723117800000|2024-08-08 11:50:00|2454.1|2452.9|2455.8|2454.6|2457.8|2456.6|2452.3|2451.1|89
1723118100000|2024-08-08 11:55:00|2455.6|2454.4|2455.8|2454.6|2455.8|2454.6|2454.1|2452.9|18
1723118400000|2024-08-08 12:00:00|2455.3|2454.1|2454.6|2453.4|2457.8|2456.6|2454.6|2453.4|80
1723118700000|2024-08-08 12:05:00|2454.3|2453.1|2455.1|2453.9|2456.8|2455.6|2454.1|2452.9|47
1723119000000|2024-08-08 12:10:00|2454.8|2453.6|2452.8|2451.6|2455.1|2453.9|2452.3|2451.1|56
1723119300000|2024-08-08 12:15:00|2453.1|2451.9|2453.8|2452.6|2454.6|2453.4|2451.6|2450.4|91
1723119600000|2024-08-08 12:20:00|2453.6|2452.4|2449.8|2448.6|2453.6|2452.4|2448.3|2447.1|50
1723119900000|2024-08-08 12:25:00|2449.6|2448.4|2453.3|2452.1|2453.3|2452.1|2447.8|2446.6|48
1723120200000|2024-08-08 12:30:00|2456.3|2455.1|2481.3|2480.1|2483.6|2482.4|2456.3|2455.1|706
1723120500000|2024-08-08 12:35:00|2481.1|2479.9|2488.8|2487.6|2489.3|2488.1|2479.8|2478.6|209
1723120800000|2024-08-08 12:40:00|2489.3|2488.1|2484.1|2482.9|2492.3|2491.1|2483.3|2482.1|96
1723121100000|2024-08-08 12:45:00|2483.8|2482.6|2483.3|2482.1|2485.8|2484.6|2480.3|2479.1|82
1723121400000|2024-08-08 12:50:00|2483.8|2482.6|2489.6|2488.4|2492.3|2491.1|2481.8|2480.6|103
1723121700000|2024-08-08 12:55:00|2489.3|2488.1|2486.8|2485.6|2492.3|2491.1|2486.1|2484.9|559
1723122000000|2024-08-08 13:00:00|2488.6|2487.4|2487.8|2486.6|2489.3|2488.1|2482.3|2481.1|168
1723122300000|2024-08-08 13:05:00|2487.6|2486.4|2489.1|2487.9|2490.3|2489.1|2486.1|2484.9|174
1723122600000|2024-08-08 13:10:00|2489.3|2488.1|2491.3|2490.1|2491.3|2490.1|2488.3|2487.1|47
1723122900000|2024-08-08 13:15:00|2491.8|2490.6|2496.8|2495.6|2498.3|2497.1|2490.3|2489.1|66
1723123200000|2024-08-08 13:20:00|2496.6|2495.4|2495.8|2494.6|2496.6|2495.4|2493.1|2491.9|65
1723123500000|2024-08-08 13:25:00|2495.6|2494.4|2493.3|2492.1|2495.8|2494.6|2492.1|2490.9|68
1723123800000|2024-08-08 13:30:00|2493.8|2492.6|2483.8|2482.6|2495.6|2494.4|2481.3|2480.1|314
1723124100000|2024-08-08 13:35:00|2484.3|2483.1|2484.8|2483.6|2487.8|2486.6|2479.8|2478.6|244
1723124400000|2024-08-08 13:40:00|2485.3|2484.1|2482.3|2481.1|2487.8|2486.6|2480.3|2479.1|136
1723124700000|2024-08-08 13:45:00|2482.6|2481.4|2471.3|2470.1|2485.8|2484.6|2468.8|2467.6|254
1723125000000|2024-08-08 13:50:00|2471.6|2470.4|2478.3|2477.1|2478.6|2477.4|2466.3|2465.1|350
1723125300000|2024-08-08 13:55:00|2478.8|2477.6|2482.6|2481.4|2482.8|2481.6|2471.1|2469.9|375
1723125600000|2024-08-08 14:00:00|2482.8|2481.6|2483.3|2482.1|2485.3|2484.1|2479.1|2477.9|215
1723125900000|2024-08-08 14:05:00|2483.6|2482.4|2485.6|2484.4|2485.8|2484.6|2478.6|2477.4|285
1723126200000|2024-08-08 14:10:00|2485.8|2484.6|2483.6|2482.4|2485.8|2484.6|2481.3|2480.1|275
1723126500000|2024-08-08 14:15:00|2483.1|2481.9|2489.1|2487.9|2493.8|2492.6|2482.6|2481.4|344
1723126800000|2024-08-08 14:20:00|2489.3|2488.1|2490.3|2489.1|2491.3|2490.1|2484.8|2483.6|73
1723127100000|2024-08-08 14:25:00|2490.1|2488.9|2495.1|2493.9|2495.6|2494.4|2488.8|2487.6|65
1723127400000|2024-08-08 14:30:00|2495.3|2494.1|2494.6|2493.4|2496.1|2494.9|2492.1|2490.9|114
1723127700000|2024-08-08 14:35:00|2495.1|2493.9|2496.1|2494.9|2498.1|2496.9|2493.6|2492.4|119
1723128000000|2024-08-08 14:40:00|2495.6|2494.4|2491.8|2490.6|2497.6|2496.4|2490.8|2489.6|169
1723128300000|2024-08-08 14:45:00|2492.1|2490.9|2495.8|2494.6|2495.8|2494.6|2490.1|2488.9|193
1723128600000|2024-08-08 14:50:00|2495.6|2494.4|2494.8|2493.6|2497.6|2496.4|2493.8|2492.6|120
1723128900000|2024-08-08 14:55:00|2495.1|2493.9|2494.1|2492.9|2495.6|2494.4|2490.8|2489.6|85
1723129200000|2024-08-08 15:00:00|2494.3|2493.1|2491.1|2489.9|2494.6|2493.4|2490.3|2489.1|58
1723129500000|2024-08-08 15:05:00|2491.3|2490.1|2494.1|2492.9|2494.1|2492.9|2490.8|2489.6|83
1723129800000|2024-08-08 15:10:00|2493.6|2492.4|2485.6|2484.4|2494.8|2493.6|2485.3|2484.1|221
1723130100000|2024-08-08 15:15:00|2485.8|2484.6|2488.8|2487.6|2489.6|2488.4|2485.6|2484.4|137
1723130400000|2024-08-08 15:20:00|2489.1|2487.9|2497.6|2496.4|2498.1|2496.9|2488.8|2487.6|120
1723130700000|2024-08-08 15:25:00|2497.3|2496.1|2497.6|2496.4|2501.3|2500.1|2496.6|2495.4|123
1723131000000|2024-08-08 15:30:00|2497.3|2496.1|2499.8|2498.6|2501.1|2499.9|2497.1|2495.9|95
1723131300000|2024-08-08 15:35:00|2499.6|2498.4|2497.8|2496.6|2500.1|2498.9|2495.8|2494.6|54
1723131600000|2024-08-08 15:40:00|2497.3|2496.1|2498.3|2497.1|2498.6|2497.4|2494.1|2492.9|49
1723131900000|2024-08-08 15:45:00|2497.8|2496.6|2495.3|2494.1|2498.6|2497.4|2494.6|2493.4|125
1723132200000|2024-08-08 15:50:00|2495.6|2494.4|2498.3|2497.1|2499.6|2498.4|2495.1|2493.9|85
1723132500000|2024-08-08 15:55:00|2498.1|2496.9|2501.1|2499.9|2501.6|2500.4|2497.8|2496.6|58
1723132800000|2024-08-08 16:00:00|2500.3|2499.1|2504.8|2503.6|2505.1|2503.9|2498.3|2497.1|71
1723133100000|2024-08-08 16:05:00|2504.6|2503.4|2506.6|2505.4|2508.1|2506.9|2504.6|2503.4|78
1723133400000|2024-08-08 16:10:00|2506.3|2505.1|2505.6|2504.4|2507.3|2506.1|2502.8|2501.6|35
1723133700000|2024-08-08 16:15:00|2505.3|2504.1|2505.6|2504.4|2506.1|2504.9|2503.3|2502.1|32
1723134000000|2024-08-08 16:20:00|2505.8|2504.6|2506.3|2505.1|2507.3|2506.1|2505.6|2504.4|29
1723134300000|2024-08-08 16:25:00|2506.8|2505.6|2504.8|2503.6|2507.8|2506.6|2504.3|2503.1|29
1723134600000|2024-08-08 16:30:00|2505.1|2503.9|2499.3|2498.1|2505.3|2504.1|2498.3|2497.1|90
1723134900000|2024-08-08 16:35:00|2499.6|2498.4|2495.8|2494.6|2500.6|2499.4|2494.8|2493.6|49
1723135200000|2024-08-08 16:40:00|2496.1|2494.9|2496.6|2495.4|2498.3|2497.1|2492.8|2491.6|79
1723135500000|2024-08-08 16:45:00|2496.3|2495.1|2499.1|2497.9|2499.3|2498.1|2496.3|2495.1|44
1723135800000|2024-08-08 16:50:00|2499.3|2498.1|2500.3|2499.1|2500.6|2499.4|2496.6|2495.4|49
1723136100000|2024-08-08 16:55:00|2500.8|2499.6|2498.1|2496.9|2501.6|2500.4|2497.6|2496.4|20
1723136400000|2024-08-08 17:00:00|2498.3|2497.1|2494.6|2493.4|2500.3|2499.1|2493.3|2492.1|68
1723136700000|2024-08-08 17:05:00|2494.8|2493.6|2497.8|2496.6|2498.1|2496.9|2492.1|2490.9|76
1723137000000|2024-08-08 17:10:00|2498.1|2496.9|2497.3|2496.1|2498.8|2497.6|2496.1|2494.9|40
1723137300000|2024-08-08 17:15:00|2497.8|2496.6|2500.8|2499.6|2501.1|2499.9|2497.1|2495.9|25
1723137600000|2024-08-08 17:20:00|2500.6|2499.4|2500.3|2499.1|2501.1|2499.9|2499.6|2498.4|20
1723137900000|2024-08-08 17:25:00|2500.1|2498.9|2503.1|2501.9|2503.1|2501.9|2500.1|2498.9|26
1723138200000|2024-08-08 17:30:00|2502.8|2501.6|2504.3|2503.1|2504.8|2503.6|2502.3|2501.1|35
1723138500000|2024-08-08 17:35:00|2504.1|2502.9|2505.3|2504.1|2505.3|2504.1|2502.1|2500.9|24
1723138800000|2024-08-08 17:40:00|2504.8|2503.6|2503.3|2502.1|2505.6|2504.4|2502.6|2501.4|29
1723139100000|2024-08-08 17:45:00|2503.6|2502.4|2504.1|2502.9|2505.1|2503.9|2503.3|2502.1|13
1723139400000|2024-08-08 17:50:00|2503.1|2501.9|2504.1|2502.9|2504.6|2503.4|2502.1|2500.9|23
1723139700000|2024-08-08 17:55:00|2503.8|2502.6|2502.6|2501.4|2504.1|2502.9|2501.8|2500.6|49
1723140000000|2024-08-08 18:00:00|2502.3|2501.1|2504.6|2503.4|2504.6|2503.4|2500.3|2499.1|18
1723140300000|2024-08-08 18:05:00|2504.8|2503.6|2505.1|2503.9|2505.6|2504.4|2503.8|2502.6|47
1723140600000|2024-08-08 18:10:00|2504.6|2503.4|2505.8|2504.6|2506.6|2505.4|2504.1|2502.9|23
1723140900000|2024-08-08 18:15:00|2505.6|2504.4|2509.1|2507.9|2509.3|2508.1|2505.6|2504.4|48
1723141200000|2024-08-08 18:20:00|2509.3|2508.1|2509.8|2508.6|2510.1|2508.9|2507.6|2506.4|12
1723141500000|2024-08-08 18:25:00|2510.1|2508.9|2504.1|2502.9|2510.1|2508.9|2501.6|2500.4|45
1723141800000|2024-08-08 18:30:00|2504.3|2503.1|2505.6|2504.4|2506.8|2505.6|2503.3|2502.1|37
1723142100000|2024-08-08 18:35:00|2505.8|2504.6|2503.8|2502.6|2506.3|2505.1|2503.6|2502.4|89
1723142400000|2024-08-08 18:40:00|2503.3|2502.1|2500.3|2499.1|2503.3|2502.1|2498.6|2497.4|29
1723142700000|2024-08-08 18:45:00|2500.1|2498.9|2503.3|2502.1|2503.3|2502.1|2499.6|2498.4|20
1723143000000|2024-08-08 18:50:00|2503.1|2501.9|2503.6|2502.4|2504.6|2503.4|2502.3|2501.1|11
1723143300000|2024-08-08 18:55:00|2503.8|2502.6|2503.1|2501.9|2505.6|2504.4|2503.1|2501.9|39
1723143600000|2024-08-08 19:00:00|2502.6|2501.4|2495.8|2494.6|2503.3|2502.1|2495.8|2494.6|69
1723143900000|2024-08-08 19:05:00|2496.1|2494.9|2497.8|2496.6|2499.8|2498.6|2495.1|2493.9|83
1723144200000|2024-08-08 19:10:00|2498.1|2496.9|2499.6|2498.4|2502.3|2501.1|2497.6|2496.4|74
1723144500000|2024-08-08 19:15:00|2499.8|2498.6|2499.1|2497.9|2500.6|2499.4|2497.8|2496.6|25
1723144800000|2024-08-08 19:20:00|2498.8|2497.6|2501.1|2499.9|2502.6|2501.4|2498.3|2497.1|33
1723145100000|2024-08-08 19:25:00|2500.8|2499.6|2498.1|2496.9|2502.8|2501.6|2497.8|2496.6|57
1723145400000|2024-08-08 19:30:00|2498.3|2497.1|2496.8|2495.6|2499.3|2498.1|2494.3|2493.1|134
1723145700000|2024-08-08 19:35:00|2496.6|2495.4|2496.8|2495.6|2498.1|2496.9|2492.3|2491.1|71
1723146000000|2024-08-08 19:40:00|2497.1|2495.9|2499.1|2497.9|2500.3|2499.1|2496.8|2495.6|239
1723146300000|2024-08-08 19:45:00|2498.8|2497.6|2498.3|2497.1|2499.1|2497.9|2497.1|2495.9|188
1723146600000|2024-08-08 19:50:00|2498.6|2497.4|2497.6|2496.4|2499.6|2498.4|2496.6|2495.4|731
1723146900000|2024-08-08 19:55:00|2497.3|2496.1|2500.1|2498.9|2500.3|2499.1|2494.6|2493.4|511
1723147200000|2024-08-08 20:00:00|2500.3|2499.1|2500.8|2499.6|2503.1|2501.9|2498.8|2497.6|69
1723147500000|2024-08-08 20:05:00|2501.1|2499.9|2499.6|2498.4|2501.3|2500.1|2498.8|2497.6|41
1723147800000|2024-08-08 20:10:00|2499.3|2498.1|2498.3|2497.1|2499.6|2498.4|2498.3|2497.1|24
1723148100000|2024-08-08 20:15:00|2498.6|2497.4|2501.3|2500.1|2501.3|2500.1|2498.6|2497.4|25
1723148400000|2024-08-08 20:20:00|2500.8|2499.6|2502.3|2501.1|2502.8|2501.6|2500.8|2499.6|25
1723148700000|2024-08-08 20:25:00|2501.8|2500.6|2502.8|2501.6|2503.8|2502.6|2501.3|2500.1|46
1723149000000|2024-08-08 20:30:00|2503.1|2501.9|2502.8|2501.6|2503.8|2502.6|2502.8|2501.6|9
1723149300000|2024-08-08 20:35:00|2502.6|2501.4|2501.8|2500.6|2502.6|2501.4|2501.8|2500.6|13
1723149600000|2024-08-08 20:40:00|2501.3|2500.1|2502.1|2500.9|2502.1|2500.9|2501.3|2500.1|18
1723149900000|2024-08-08 20:45:00|2502.3|2501.1|2502.6|2501.4|2502.8|2501.6|2500.8|2499.6|14
1723150200000|2024-08-08 20:50:00|2502.8|2501.6|2504|2502|2504.1|2502.6|2502.8|2501.6|10
1723150500000|2024-08-08 20:55:00|2504.1|2502.1|2504.7|2502.7|2505|2503|2503.1|2501.1|0
1723150800000|2024-08-08 21:00:00|2505|2503|2504.5|2502.5|2505|2503|2504.5|2502.5|1
1723151100000|2024-08-08 21:05:00|2504.6|2502.6|2504.1|2502.1|2504.6|2502.6|2504.1|2502.1|0
1723151400000|2024-08-08 21:10:00|2504.2|2502.2|2504|2502|2504.4|2502.4|2503.9|2501.9|0
1723151700000|2024-08-08 21:15:00|2504.1|2502.1|2504.2|2502.2|2504.2|2502.2|2504|2502|0
1723152000000|2024-08-08 21:20:00|2504.1|2502.1|2504.5|2502.5|2504.5|2502.5|2504.1|2502.1|0
1723152300000|2024-08-08 21:25:00|2504.4|2502.4|2504.6|2502.6|2504.6|2502.6|2504.4|2502.4|0
1723152600000|2024-08-08 21:30:00|2504.4|2502.4|2504.4|2502.4|2504.5|2502.5|2504.4|2502.4|0
1723152900000|2024-08-08 21:35:00|2504.3|2502.3|2504|2502|2504.3|2502.3|2504|2502|0
1723153500000|2024-08-08 21:45:00|2503.9|2501.9|2504|2502|2504|2502|2503.9|2501.9|0
1723153800000|2024-08-08 21:50:00|2503.8|2501.8|2503.8|2501.8|2504|2502|2503.8|2501.8|0
1723154100000|2024-08-08 21:55:00|2504|2502|2503.9|2501.9|2504|2502|2503.8|2501.8|0
1723154400000|2024-08-08 22:00:00|2504.3|2502.3|2506|2504|2507.1|2505.1|2503.3|2501.3|0
1723154700000|2024-08-08 22:05:00|2506.1|2504.1|2504.9|2502.9|2506.7|2504.7|2504.8|2502.8|0
1723155000000|2024-08-08 22:10:00|2505|2503|2504.8|2502.8|2506.1|2504.1|2504.3|2502.3|0
1723155300000|2024-08-08 22:15:00|2504.7|2502.7|2504.9|2502.9|2505|2503|2504.3|2502.3|0
1723155600000|2024-08-08 22:20:00|2504.8|2502.8|2507.6|2505.6|2508.1|2506.1|2504.7|2502.7|0
1723155900000|2024-08-08 22:25:00|2507.7|2505.7|2507.4|2505.4|2507.8|2505.8|2507.1|2505.1|0
1723156200000|2024-08-08 22:30:00|2507.6|2505.6|2507.2|2505.2|2507.7|2505.7|2507.1|2505.1|0
1723156500000|2024-08-08 22:35:00|2507.1|2505.1|2509.5|2507.5|2509.5|2507.5|2506.9|2504.9|0
1723156800000|2024-08-08 22:40:00|2508.9|2506.9|2507.6|2505.6|2508.9|2506.9|2504.7|2502.7|0
1723157100000|2024-08-08 22:45:00|2507.5|2505.5|2502.6|2500.6|2507.5|2505.5|2502.4|2500.4|0
1723157400000|2024-08-08 22:50:00|2503.6|2501.6|2503.1|2501.1|2504.3|2502.3|2502.9|2500.9|0
1723157700000|2024-08-08 22:55:00|2502.7|2500.7|2505.7|2503.7|2506.2|2504.2|2501.8|2499.8|0
1723158000000|2024-08-08 23:00:00|2505.6|2503.6|2504.3|2502.3|2507.6|2505.6|2503.7|2501.7|0
1723158300000|2024-08-08 23:05:00|2504.4|2502.4|2505.6|2503.6|2506|2504|2503.3|2501.3|0
1723158600000|2024-08-08 23:10:00|2505.5|2503.5|2510.3|2508.3|2512.5|2510.5|2505.2|2503.2|0
1723158900000|2024-08-08 23:15:00|2510.1|2508.1|2506.3|2504.3|2510.3|2508.3|2504.6|2502.6|0
1723159200000|2024-08-08 23:20:00|2506.1|2504.1|2503.5|2501.5|2508.7|2506.7|2495.2|2493.2|0
1723159500000|2024-08-08 23:25:00|2503.6|2501.6|2502|2500|2504.9|2502.9|2500.6|2498.6|0
1723159800000|2024-08-08 23:30:00|2502.1|2500.1|2505.9|2503.9|2507.3|2505.3|2500.7|2498.7|0
1723160100000|2024-08-08 23:35:00|2506.1|2504.1|2502.5|2500.5|2507.2|2505.2|2502.4|2500.4|0
1723160400000|2024-08-08 23:40:00|2502.6|2500.6|2506.8|2504.8|2506.9|2504.9|2502.5|2500.5|0
1723160700000|2024-08-08 23:45:00|2506.6|2504.6|2518.3|2517.1|2527.1|2525.9|2506.4|2504.4|1016
1723161000000|2024-08-08 23:50:00|2518.6|2517.4|2522.8|2521.6|2522.8|2521.6|2509.3|2508.1|490
1723161300000|2024-08-08 23:55:00|2522.6|2521.4|2512.3|2511.1|2524.6|2523.4|2511.3|2510.1|500
1723161600000|2024-08-09 00:00:00|2512.1|2511.3|2502.6|2501.8|2514.4|2513.6|2497.9|2497.1|3762
1723161900000|2024-08-09 00:05:00|2502.4|2501.6|2507.9|2507.1|2513.6|2512.8|2497.6|2496.8|1710
1723162200000|2024-08-09 00:10:00|2508.6|2507.8|2498.9|2498.1|2510.6|2509.8|2496.6|2495.8|1563
1723162500000|2024-08-09 00:15:00|2499.1|2498.3|2504.6|2503.8|2505.9|2505.1|2488.6|2487.8|1996
1723162800000|2024-08-09 00:20:00|2504.4|2503.6|2497.6|2496.8|2506.4|2505.6|2496.9|2496.1|1128
1723163100000|2024-08-09 00:25:00|2498.4|2497.6|2493.9|2493.1|2501.9|2501.1|2493.4|2492.6|1172
1723163400000|2024-08-09 00:30:00|2493.6|2492.8|2501.4|2500.6|2505.9|2505.1|2493.1|2492.3|987
1723163700000|2024-08-09 00:35:00|2502.1|2501.3|2490.4|2489.6|2503.9|2503.1|2488.9|2488.1|1009
1723164000000|2024-08-09 00:40:00|2489.4|2488.6|2495.9|2495.1|2495.9|2495.1|2484.4|2483.6|1264
1723164300000|2024-08-09 00:45:00|2496.1|2495.3|2495.9|2495.1|2500.6|2499.8|2493.1|2492.3|758
1723164600000|2024-08-09 00:50:00|2496.1|2495.3|2501.9|2501.1|2505.4|2504.6|2495.9|2495.1|659
1723164900000|2024-08-09 00:55:00|2501.4|2500.6|2502.6|2501.8|2509.4|2508.6|2501.4|2500.6|933
1723165200000|2024-08-09 01:00:00|2502.4|2501.6|2504.4|2503.6|2505.1|2504.3|2497.4|2496.6|644
1723165500000|2024-08-09 01:05:00|2504.6|2503.8|2503.4|2502.6|2505.1|2504.3|2497.4|2496.6|564
1723165800000|2024-08-09 01:10:00|2503.6|2502.8|2500.6|2499.8|2505.4|2504.6|2495.9|2495.1|536
1723166100000|2024-08-09 01:15:00|2500.9|2500.1|2498.4|2497.6|2505.4|2504.6|2497.4|2496.6|529
1723166400000|2024-08-09 01:20:00|2499.1|2498.3|2491.9|2491.1|2500.1|2499.3|2490.9|2490.1|489
1723166700000|2024-08-09 01:25:00|2491.6|2490.8|2494.4|2493.6|2498.4|2497.6|2489.9|2489.1|503
1723167000000|2024-08-09 01:30:00|2493.9|2493.1|2498.9|2498.1|2499.9|2499.1|2493.4|2492.6|484
1723167300000|2024-08-09 01:35:00|2499.1|2498.3|2500.9|2500.1|2502.9|2502.1|2498.1|2497.3|386
1723167600000|2024-08-09 01:40:00|2501.1|2500.3|2502.1|2501.3|2506.1|2505.3|2498.6|2497.8|543
1723167900000|2024-08-09 01:45:00|2502.4|2501.6|2501.4|2500.6|2503.9|2503.1|2498.6|2497.8|408
1723168200000|2024-08-09 01:50:00|2501.9|2501.1|2503.4|2502.6|2504.4|2503.6|2495.4|2494.6|437
1723168500000|2024-08-09 01:55:00|2502.6|2501.8|2497.9|2497.1|2506.6|2505.8|2497.6|2496.8|599
1723168800000|2024-08-09 02:00:00|2498.9|2498.1|2499.4|2498.6|2500.1|2499.3|2494.9|2494.1|492
1723169100000|2024-08-09 02:05:00|2499.9|2499.1|2497.9|2497.1|2500.9|2500.1|2493.6|2492.8|556
1723169400000|2024-08-09 02:10:00|2498.4|2497.6|2500.4|2499.6|2501.1|2500.3|2496.4|2495.6|304
1723169700000|2024-08-09 02:15:00|2499.9|2499.1|2496.4|2495.6|2500.4|2499.6|2495.4|2494.6|291
1723170000000|2024-08-09 02:20:00|2495.9|2495.1|2498.9|2498.1|2501.1|2500.3|2495.9|2495.1|223
1723170300000|2024-08-09 02:25:00|2499.4|2498.6|2497.4|2496.6|2500.9|2500.1|2496.6|2495.8|431
1723170600000|2024-08-09 02:30:00|2496.9|2496.1|2501.6|2500.8|2502.9|2502.1|2495.9|2495.1|411
1723170900000|2024-08-09 02:35:00|2501.4|2500.6|2502.4|2501.6|2504.4|2503.6|2499.9|2499.1|162
1723171200000|2024-08-09 02:40:00|2501.9|2501.1|2503.6|2502.8|2504.4|2503.6|2501.9|2501.1|97
1723171500000|2024-08-09 02:45:00|2503.4|2502.6|2504.1|2503.3|2504.9|2504.1|2502.4|2501.6|66
1723171800000|2024-08-09 02:50:00|2503.9|2503.1|2507.4|2506.6|2508.4|2507.6|2503.1|2502.3|164
1723172100000|2024-08-09 02:55:00|2507.6|2506.8|2509.4|2508.6|2509.6|2508.8|2506.4|2505.6|175
1723172400000|2024-08-09 03:00:00|2509.1|2508.3|2509.4|2508.6|2510.4|2509.6|2507.9|2507.1|180
1723172700000|2024-08-09 03:05:00|2509.9|2509.1|2507.9|2507.1|2510.1|2509.3|2507.6|2506.8|141
1723173000000|2024-08-09 03:10:00|2507.6|2506.8|2507.6|2506.8|2509.9|2509.1|2505.9|2505.1|197
1723173300000|2024-08-09 03:15:00|2507.4|2506.6|2504.4|2503.6|2507.4|2506.6|2503.4|2502.6|66
1723173600000|2024-08-09 03:20:00|2504.1|2503.3|2503.1|2502.3|2504.6|2503.8|2501.6|2500.8|127
1723173900000|2024-08-09 03:25:00|2503.4|2502.6|2500.1|2499.3|2503.9|2503.1|2499.9|2499.1|171
1723174200000|2024-08-09 03:30:00|2502.1|2501.3|2506.4|2505.6|2506.4|2505.6|2499.6|2498.8|596
1723174500000|2024-08-09 03:35:00|2506.9|2506.1|2504.9|2504.1|2508.4|2507.6|2500.4|2499.6|428
1723174800000|2024-08-09 03:40:00|2504.4|2503.6|2497.9|2497.1|2504.6|2503.8|2496.4|2495.6|443
1723175100000|2024-08-09 03:45:00|2498.6|2497.8|2489.4|2488.6|2498.9|2498.1|2488.9|2488.1|909
1723175400000|2024-08-09 03:50:00|2490.1|2489.3|2487.4|2486.6|2492.9|2492.1|2486.9|2486.1|594
1723175700000|2024-08-09 03:55:00|2487.9|2487.1|2490.9|2490.1|2491.9|2491.1|2486.9|2486.1|517
1723176000000|2024-08-09 04:00:00|2491.1|2490.3|2487.4|2486.6|2491.9|2491.1|2486.9|2486.1|425
1723176300000|2024-08-09 04:05:00|2487.6|2486.8|2489.4|2488.6|2491.9|2491.1|2485.9|2485.1|524
1723176600000|2024-08-09 04:10:00|2489.9|2489.1|2486.4|2485.6|2489.9|2489.1|2485.4|2484.6|428
1723176900000|2024-08-09 04:15:00|2485.9|2485.1|2485.9|2485.1|2488.9|2488.1|2485.4|2484.6|360
1723177200000|2024-08-09 04:20:00|2486.4|2485.6|2478.6|2477.8|2486.4|2485.6|2477.9|2477.1|808
1723177500000|2024-08-09 04:25:00|2478.9|2478.1|2469.4|2468.6|2480.4|2479.6|2469.4|2468.6|683
1723177800000|2024-08-09 04:30:00|2468.9|2468.1|2472.4|2471.6|2474.9|2474.1|2468.9|2468.1|588
1723178100000|2024-08-09 04:35:00|2472.9|2472.1|2473.9|2473.1|2477.4|2476.6|2470.9|2470.1|492
1723178400000|2024-08-09 04:40:00|2473.4|2472.6|2468.4|2467.6|2474.9|2474.1|2466.4|2465.6|511
1723178700000|2024-08-09 04:45:00|2468.9|2468.1|2465.1|2464.3|2470.4|2469.6|2464.1|2463.3|532
1723179000000|2024-08-09 04:50:00|2465.4|2464.6|2461.6|2460.8|2467.9|2467.1|2460.4|2459.6|503
1723179300000|2024-08-09 04:55:00|2461.4|2460.6|2453.4|2452.6|2462.9|2462.1|2451.4|2450.6|901
1723179600000|2024-08-09 05:00:00|2453.6|2452.8|2447.9|2447.1|2457.4|2456.6|2444.4|2443.6|768
1723179900000|2024-08-09 05:05:00|2448.4|2447.6|2456.1|2455.3|2457.6|2456.8|2447.6|2446.8|1043
1723180200000|2024-08-09 05:10:00|2456.9|2456.1|2461.4|2460.6|2465.4|2464.6|2455.4|2454.6|1052
1723180500000|2024-08-09 05:15:00|2461.6|2460.8|2465.4|2464.6|2469.4|2468.6|2459.6|2458.8|681
1723180800000|2024-08-09 05:20:00|2465.6|2464.8|2469.4|2468.6|2469.9|2469.1|2462.4|2461.6|452
1723181100000|2024-08-09 05:25:00|2469.6|2468.8|2478.9|2478.1|2479.4|2478.6|2469.6|2468.8|562
1723181400000|2024-08-09 05:30:00|2479.4|2478.6|2484.9|2484.1|2488.4|2487.6|2477.1|2476.3|733
1723181700000|2024-08-09 05:35:00|2485.4|2484.6|2479.9|2479.1|2488.4|2487.6|2479.9|2479.1|937
1723182000000|2024-08-09 05:40:00|2479.6|2478.8|2484.9|2484.1|2485.1|2484.3|2476.9|2476.1|922
1723182300000|2024-08-09 05:45:00|2484.6|2483.8|2488.9|2488.1|2489.4|2488.6|2483.1|2482.3|873
1723182600000|2024-08-09 05:50:00|2487.9|2487.1|2486.9|2486.1|2487.9|2487.1|2478.9|2478.1|967
1723182900000|2024-08-09 05:55:00|2487.1|2486.3|2485.1|2484.3|2490.4|2489.6|2484.6|2483.8|2420
1723183200000|2024-08-09 06:00:00|2484.9|2484.1|2474.6|2473.8|2487.4|2486.6|2473.4|2472.6|3075
1723183500000|2024-08-09 06:05:00|2475.4|2474.6|2478.4|2476.4|2480.9|2480.1|2473.9|2473.1|839
1723183800000|2024-08-09 06:10:00|2478.1|2476.1|2481.2|2479.2|2482|2480|2477.9|2475.9|4
1723184100000|2024-08-09 06:15:00|2481|2479|2480.9|2478.9|2482.5|2480.5|2480.4|2478.4|973
1723184400000|2024-08-09 06:20:00|2481.2|2479.2|2480.9|2478.9|2481.8|2479.8|2479.9|2477.9|0
1723184700000|2024-08-09 06:25:00|2481|2479|2480.5|2478.5|2481.1|2479.1|2479.1|2477.1|0
1723185000000|2024-08-09 06:30:00|2480.8|2478.8|2480.7|2478.7|2482.9|2480.9|2480.3|2478.3|0
1723185300000|2024-08-09 06:35:00|2480.8|2478.8|2483.1|2481.1|2483.2|2481.2|2480.8|2478.8|0
1723185600000|2024-08-09 06:40:00|2483|2481|2483.4|2481.4|2483.7|2481.7|2482.8|2480.8|0
1723185900000|2024-08-09 06:45:00|2483.5|2481.5|2486|2484|2486.6|2484.6|2483.3|2481.3|0
1723186200000|2024-08-09 06:50:00|2486.1|2484.1|2485.4|2483.4|2487.7|2485.7|2485.3|2483.3|0
1723186500000|2024-08-09 06:55:00|2485.3|2483.3|2485.6|2483.6|2487.3|2485.3|2483.9|2481.9|0
1723186800000|2024-08-09 07:00:00|2485.7|2483.7|2480.7|2478.7|2485.7|2483.7|2479|2477|0
1723187100000|2024-08-09 07:05:00|2480.9|2478.9|2483.2|2481.2|2484.5|2482.5|2480.6|2478.6|0
1723187400000|2024-08-09 07:10:00|2484.1|2482.1|2482.4|2480.4|2486.6|2484.6|2482.4|2480.4|0
1723187700000|2024-08-09 07:15:00|2482.3|2480.3|2486.3|2484.3|2486.4|2484.4|2481.9|2479.9|0
1723188000000|2024-08-09 07:20:00|2486.6|2484.6|2483.9|2481.9|2486.7|2484.7|2483.5|2481.5|0
1723188300000|2024-08-09 07:25:00|2483.7|2481.7|2484.4|2482.4|2485|2483|2481.1|2479.1|0
1723188600000|2024-08-09 07:30:00|2484.6|2483.4|2485.8|2484.6|2486.1|2484.9|2483.6|2482.4|329
1723188900000|2024-08-09 07:35:00|2486.1|2484.9|2484.3|2483.1|2488.1|2486.9|2483.6|2482.4|171
1723189200000|2024-08-09 07:40:00|2484.6|2483.4|2485.3|2484.1|2487.6|2486.4|2483.1|2481.9|142
1723189500000|2024-08-09 07:45:00|2485.1|2483.9|2484.6|2483.4|2485.8|2484.6|2481.6|2480.4|76
1723189800000|2024-08-09 07:50:00|2484.3|2483.1|2485.6|2484.4|2487.6|2486.4|2483.1|2481.9|95
1723190100000|2024-08-09 07:55:00|2485.8|2484.6|2488.3|2487.1|2488.6|2487.4|2485.1|2483.9|147
1723190400000|2024-08-09 08:00:00|2488.6|2487.4|2489.6|2488.4|2493.8|2492.6|2488.1|2486.9|260
1723190700000|2024-08-09 08:05:00|2489.3|2488.1|2485.1|2483.9|2489.8|2488.6|2484.6|2483.4|256
1723191000000|2024-08-09 08:10:00|2484.6|2483.4|2479.1|2477.9|2485.6|2484.4|2479.1|2477.9|228
1723191300000|2024-08-09 08:15:00|2478.8|2477.6|2478.6|2477.4|2480.1|2478.9|2475.3|2474.1|239
1723191600000|2024-08-09 08:20:00|2478.8|2477.6|2483.6|2482.4|2484.1|2482.9|2478.1|2476.9|159
1723191900000|2024-08-09 08:25:00|2483.1|2481.9|2486.8|2485.6|2487.1|2485.9|2483.1|2481.9|58
1723192200000|2024-08-09 08:30:00|2487.1|2485.9|2492.3|2491.1|2493.3|2492.1|2486.1|2484.9|62
1723192500000|2024-08-09 08:35:00|2492.6|2491.4|2499.6|2498.4|2500.8|2499.6|2492.1|2490.9|225
1723192800000|2024-08-09 08:40:00|2499.3|2498.1|2496.1|2494.9|2500.1|2498.9|2495.1|2493.9|156
1723193100000|2024-08-09 08:45:00|2495.6|2494.4|2495.8|2494.6|2498.1|2496.9|2494.8|2493.6|105
1723193400000|2024-08-09 08:50:00|2495.6|2494.4|2504.3|2503.1|2505.8|2504.6|2495.1|2493.9|214
1723193700000|2024-08-09 08:55:00|2504.1|2502.9|2500.1|2498.9|2504.6|2503.4|2499.8|2498.6|81
1723194000000|2024-08-09 09:00:00|2500.3|2499.1|2499.8|2498.6|2503.3|2502.1|2498.8|2497.6|111
1723194300000|2024-08-09 09:05:00|2500.1|2498.9|2498.8|2497.6|2501.3|2500.1|2497.1|2495.9|40
1723194600000|2024-08-09 09:10:00|2498.3|2497.1|2499.6|2498.4|2500.6|2499.4|2497.6|2496.4|34
1723194900000|2024-08-09 09:15:00|2499.8|2498.6|2504.1|2502.9|2506.3|2505.1|2499.1|2497.9|137
1723195200000|2024-08-09 09:20:00|2503.8|2502.6|2499.8|2498.6|2504.3|2503.1|2498.3|2497.1|104
1723195500000|2024-08-09 09:25:00|2499.6|2498.4|2496.1|2494.9|2499.8|2498.6|2495.1|2493.9|48
1723195800000|2024-08-09 09:30:00|2495.8|2494.6|2492.8|2491.6|2496.3|2495.1|2492.8|2491.6|79
1723196100000|2024-08-09 09:35:00|2493.1|2491.9|2494.6|2493.4|2495.1|2493.9|2491.6|2490.4|43
1723196400000|2024-08-09 09:40:00|2494.1|2492.9|2492.6|2491.4|2495.3|2494.1|2491.1|2489.9|97
1723196700000|2024-08-09 09:45:00|2492.8|2491.6|2490.6|2489.4|2493.6|2492.4|2489.6|2488.4|77
1723197000000|2024-08-09 09:50:00|2490.8|2489.6|2493.3|2492.1|2494.1|2492.9|2490.6|2489.4|113
1723197300000|2024-08-09 09:55:00|2493.6|2492.4|2494.6|2493.4|2496.3|2495.1|2493.6|2492.4|65
1723197600000|2024-08-09 10:00:00|2494.3|2493.1|2490.8|2489.6|2495.3|2494.1|2489.6|2488.4|65
1723197900000|2024-08-09 10:05:00|2491.1|2489.9|2488.6|2487.4|2492.6|2491.4|2488.1|2486.9|50
1723198200000|2024-08-09 10:10:00|2488.3|2487.1|2488.1|2486.9|2489.1|2487.9|2484.8|2483.6|86
1723198500000|2024-08-09 10:15:00|2487.8|2486.6|2487.1|2485.9|2490.1|2488.9|2485.1|2483.9|201
1723198800000|2024-08-09 10:20:00|2487.3|2486.1|2490.3|2489.1|2491.1|2489.9|2486.8|2485.6|72
1723199100000|2024-08-09 10:25:00|2490.1|2488.9|2491.8|2490.6|2492.3|2491.1|2489.3|2488.1|22
1723199400000|2024-08-09 10:30:00|2492.1|2490.9|2491.8|2490.6|2492.6|2491.4|2490.3|2489.1|19
1723199700000|2024-08-09 10:35:00|2492.1|2490.9|2489.6|2488.4|2492.3|2491.1|2489.6|2488.4|43
1723200000000|2024-08-09 10:40:00|2489.3|2488.1|2487.8|2486.6|2490.8|2489.6|2487.1|2485.9|91
1723200300000|2024-08-09 10:45:00|2488.1|2486.9|2488.1|2486.9|2490.1|2488.9|2486.6|2485.4|38
1723200600000|2024-08-09 10:50:00|2487.8|2486.6|2490.3|2489.1|2490.3|2489.1|2487.8|2486.6|46
1723200900000|2024-08-09 10:55:00|2490.1|2488.9|2488.3|2487.1|2490.6|2489.4|2482.6|2481.4|208
1723201200000|2024-08-09 11:00:00|2488.6|2487.4|2483.1|2481.9|2489.6|2488.4|2482.6|2481.4|133
1723201500000|2024-08-09 11:05:00|2482.8|2481.6|2483.8|2482.6|2484.6|2483.4|2481.1|2479.9|60
1723201800000|2024-08-09 11:10:00|2483.6|2482.4|2484.1|2482.9|2485.3|2484.1|2483.6|2482.4|28
1723202100000|2024-08-09 11:15:00|2483.8|2482.6|2485.1|2483.9|2487.1|2485.9|2483.6|2482.4|69
1723202400000|2024-08-09 11:20:00|2485.3|2484.1|2485.1|2483.9|2488.1|2486.9|2484.6|2483.4|39
1723202700000|2024-08-09 11:25:00|2484.8|2483.6|2482.1|2480.9|2486.3|2485.1|2481.1|2479.9|69
1723203000000|2024-08-09 11:30:00|2482.6|2481.4|2478.8|2477.6|2483.1|2481.9|2476.1|2474.9|69
1723203300000|2024-08-09 11:35:00|2478.6|2477.4|2476.8|2475.6|2480.3|2479.1|2475.3|2474.1|36
1723203600000|2024-08-09 11:40:00|2477.1|2475.9|2473.8|2472.6|2478.1|2476.9|2473.6|2472.4|67
1723203900000|2024-08-09 11:45:00|2473.6|2472.4|2478.3|2477.1|2478.6|2477.4|2473.6|2472.4|39
1723204200000|2024-08-09 11:50:00|2478.6|2477.4|2481.3|2480.1|2482.6|2481.4|2478.1|2476.9|93
1723204500000|2024-08-09 11:55:00|2481.6|2480.4|2480.8|2479.6|2482.6|2481.4|2480.3|2479.1|42
1723204800000|2024-08-09 12:00:00|2481.1|2479.9|2476.8|2475.6|2482.1|2480.9|2476.8|2475.6|44
1723205100000|2024-08-09 12:05:00|2476.6|2475.4|2474.6|2473.4|2478.3|2477.1|2473.6|2472.4|45
1723205400000|2024-08-09 12:10:00|2474.3|2473.1|2476.1|2474.9|2476.8|2475.6|2474.1|2472.9|72
1723205700000|2024-08-09 12:15:00|2475.8|2474.6|2475.8|2474.6|2478.3|2477.1|2475.1|2473.9|15
1723206000000|2024-08-09 12:20:00|2475.6|2474.4|2471.6|2470.4|2475.6|2474.4|2471.1|2469.9|56
1723206300000|2024-08-09 12:25:00|2471.8|2470.6|2470.8|2469.6|2473.8|2472.6|2470.3|2469.1|54
1723206600000|2024-08-09 12:30:00|2470.6|2469.4|2463.8|2462.6|2472.1|2470.9|2463.6|2462.4|138
1723206900000|2024-08-09 12:35:00|2463.6|2462.4|2465.8|2464.6|2467.1|2465.9|2461.6|2460.4|103
1723207200000|2024-08-09 12:40:00|2466.1|2464.9|2468.1|2466.9|2469.1|2467.9|2465.1|2463.9|74
1723207500000|2024-08-09 12:45:00|2468.3|2467.1|2469.1|2467.9|2470.3|2469.1|2467.1|2465.9|60
1723207800000|2024-08-09 12:50:00|2468.8|2467.6|2468.1|2466.9|2471.1|2469.9|2466.6|2465.4|57
1723208100000|2024-08-09 12:55:00|2468.6|2467.4|2471.8|2470.6|2473.6|2472.4|2468.6|2467.4|60
1723208400000|2024-08-09 13:00:00|2471.6|2470.4|2470.3|2469.1|2472.6|2471.4|2468.1|2466.9|91
1723208700000|2024-08-09 13:05:00|2470.6|2469.4|2470.8|2469.6|2471.8|2470.6|2469.1|2467.9|42
1723209000000|2024-08-09 13:10:00|2470.6|2469.4|2471.8|2470.6|2471.8|2470.6|2469.8|2468.6|35
1723209300000|2024-08-09 13:15:00|2472.1|2470.9|2470.3|2469.1|2473.3|2472.1|2470.1|2468.9|34
1723209600000|2024-08-09 13:20:00|2470.1|2468.9|2467.8|2466.6|2471.8|2470.6|2467.6|2466.4|57
1723209900000|2024-08-09 13:25:00|2468.1|2466.9|2469.1|2467.9|2469.6|2468.4|2465.8|2464.6|139
1723210200000|2024-08-09 13:30:00|2468.8|2467.6|2471.3|2470.1|2473.8|2472.6|2468.3|2467.1|524
1723210500000|2024-08-09 13:35:00|2471.6|2470.4|2479.1|2477.9|2480.6|2479.4|2469.3|2468.1|208
1723210800000|2024-08-09 13:40:00|2478.8|2477.6|2469.6|2468.4|2479.6|2478.4|2469.6|2468.4|315
1723211100000|2024-08-09 13:45:00|2470.1|2468.9|2464.8|2463.6|2472.3|2471.1|2464.6|2463.4|183
1723211400000|2024-08-09 13:50:00|2465.1|2463.9|2470.1|2468.9|2470.1|2468.9|2465.1|2463.9|186
1723211700000|2024-08-09 13:55:00|2469.8|2468.6|2465.8|2464.6|2471.6|2470.4|2464.1|2462.9|187
1723212000000|2024-08-09 14:00:00|2465.6|2464.4|2468.3|2467.1|2469.6|2468.4|2461.8|2460.6|325
1723212300000|2024-08-09 14:05:00|2468.6|2467.4|2465.6|2464.4|2469.6|2468.4|2465.1|2463.9|169
1723212600000|2024-08-09 14:10:00|2465.3|2464.1|2470.1|2468.9|2471.6|2470.4|2465.3|2464.1|380
1723212900000|2024-08-09 14:15:00|2469.8|2468.6|2463.1|2461.9|2470.8|2469.6|2462.6|2461.4|159
1723213200000|2024-08-09 14:20:00|2463.3|2462.1|2461.8|2460.6|2465.8|2464.6|2459.8|2458.6|158
1723213500000|2024-08-09 14:25:00|2462.1|2460.9|2462.8|2461.6|2464.6|2463.4|2461.1|2459.9|100
1723213800000|2024-08-09 14:30:00|2463.1|2461.9|2460.6|2459.4|2464.1|2462.9|2458.3|2457.1|192
1723214100000|2024-08-09 14:35:00|2460.8|2459.6|2460.1|2458.9|2461.3|2460.1|2456.3|2455.1|115
1723214400000|2024-08-09 14:40:00|2459.8|2458.6|2463.6|2462.4|2466.8|2465.6|2459.8|2458.6|293
1723214700000|2024-08-09 14:45:00|2463.3|2462.1|2468.8|2467.6|2470.1|2468.9|2463.3|2462.1|310
1723215000000|2024-08-09 14:50:00|2469.1|2467.9|2471.3|2470.1|2473.8|2472.6|2466.8|2465.6|248
1723215300000|2024-08-09 14:55:00|2471.1|2469.9|2473.1|2471.9|2475.6|2474.4|2470.8|2469.6|90
1723215600000|2024-08-09 15:00:00|2472.8|2471.6|2477.6|2476.4|2478.3|2477.1|2472.6|2471.4|83
1723215900000|2024-08-09 15:05:00|2477.1|2475.9|2477.1|2475.9|2479.3|2478.1|2476.1|2474.9|85
1723216200000|2024-08-09 15:10:00|2476.8|2475.6|2473.8|2472.6|2477.8|2476.6|2472.1|2470.9|151
1723216500000|2024-08-09 15:15:00|2474.1|2472.9|2473.8|2472.6|2476.6|2475.4|2472.8|2471.6|313
1723216800000|2024-08-09 15:20:00|2474.1|2472.9|2470.1|2468.9|2474.3|2473.1|2469.8|2468.6|256
1723217100000|2024-08-09 15:25:00|2470.8|2469.6|2467.6|2466.4|2471.6|2470.4|2467.3|2466.1|308
1723217400000|2024-08-09 15:30:00|2467.8|2466.6|2468.8|2467.6|2469.6|2468.4|2466.8|2465.6|84
1723217700000|2024-08-09 15:35:00|2468.6|2467.4|2466.8|2465.6|2469.1|2467.9|2465.6|2464.4|185
1723218000000|2024-08-09 15:40:00|2467.1|2465.9|2466.6|2465.4|2468.6|2467.4|2465.3|2464.1|244
1723218300000|2024-08-09 15:45:00|2466.3|2465.1|2468.6|2467.4|2470.3|2469.1|2466.3|2465.1|56
1723218600000|2024-08-09 15:50:00|2468.8|2467.6|2467.3|2466.1|2469.3|2468.1|2466.6|2465.4|98
1723218900000|2024-08-09 15:55:00|2467.6|2466.4|2461.3|2460.1|2467.6|2466.4|2460.1|2458.9|128
1723219200000|2024-08-09 16:00:00|2461.6|2460.4|2461.6|2460.4|2462.8|2461.6|2460.6|2459.4|27
1723219500000|2024-08-09 16:05:00|2461.3|2460.1|2461.1|2459.9|2462.6|2461.4|2459.6|2458.4|53
1723219800000|2024-08-09 16:10:00|2460.8|2459.6|2462.1|2460.9|2462.1|2460.9|2460.1|2458.9|46
1723220100000|2024-08-09 16:15:00|2461.8|2460.6|2465.6|2464.4|2465.8|2464.6|2461.6|2460.4|60
1723220400000|2024-08-09 16:20:00|2465.3|2464.1|2463.3|2462.1|2467.3|2466.1|2463.1|2461.9|47
1723220700000|2024-08-09 16:25:00|2463.6|2462.4|2466.1|2464.9|2466.3|2465.1|2463.3|2462.1|16
1723221000000|2024-08-09 16:30:00|2465.6|2464.4|2467.6|2466.4|2468.8|2467.6|2465.6|2464.4|21
1723221300000|2024-08-09 16:35:00|2467.8|2466.6|2469.8|2468.6|2471.3|2470.1|2467.8|2466.6|46
1723221600000|2024-08-09 16:40:00|2469.6|2468.4|2468.3|2467.1|2470.1|2468.9|2467.6|2466.4|116
1723221900000|2024-08-09 16:45:00|2468.1|2466.9|2466.8|2465.6|2468.1|2466.9|2463.6|2462.4|158
1723222200000|2024-08-09 16:50:00|2467.1|2465.9|2463.1|2461.9|2467.3|2466.1|2462.8|2461.6|204
1723222500000|2024-08-09 16:55:00|2463.3|2462.1|2466.1|2464.9|2466.3|2465.1|2462.8|2461.6|31
1723222800000|2024-08-09 17:00:00|2465.8|2464.6|2467.1|2465.9|2468.1|2466.9|2465.8|2464.6|101
1723223100000|2024-08-09 17:05:00|2466.8|2465.6|2468.1|2466.9|2468.3|2467.1|2466.1|2464.9|26
1723223400000|2024-08-09 17:10:00|2468.3|2467.1|2472.3|2471.1|2472.3|2471.1|2468.1|2466.9|57
1723223700000|2024-08-09 17:15:00|2472.1|2470.9|2476.3|2475.1|2477.1|2475.9|2472.1|2470.9|35
1723224000000|2024-08-09 17:20:00|2476.1|2474.9|2476.3|2475.1|2478.1|2476.9|2474.8|2473.6|65
1723224300000|2024-08-09 17:25:00|2476.6|2475.4|2482.3|2481.1|2482.3|2481.1|2476.3|2475.1|53
1723224600000|2024-08-09 17:30:00|2482.1|2480.9|2483.1|2481.9|2483.8|2482.6|2481.3|2480.1|55
1723224900000|2024-08-09 17:35:00|2482.8|2481.6|2484.1|2482.9|2484.3|2483.1|2482.1|2480.9|62
1723225200000|2024-08-09 17:40:00|2484.3|2483.1|2480.8|2479.6|2484.6|2483.4|2479.8|2478.6|58
1723225500000|2024-08-09 17:45:00|2481.1|2479.9|2480.1|2478.9|2481.8|2480.6|2479.1|2477.9|17
1723225800000|2024-08-09 17:50:00|2480.3|2479.1|2475.3|2474.1|2480.6|2479.4|2475.1|2473.9|133
1723226100000|2024-08-09 17:55:00|2475.6|2474.4|2476.3|2475.1|2476.8|2475.6|2475.3|2474.1|39
1723226400000|2024-08-09 18:00:00|2476.6|2475.4|2475.3|2474.1|2477.3|2476.1|2473.8|2472.6|70
1723226700000|2024-08-09 18:05:00|2474.8|2473.6|2477.6|2476.4|2477.8|2476.6|2474.6|2473.4|41
1723227000000|2024-08-09 18:10:00|2477.8|2476.6|2475.3|2474.1|2478.1|2476.9|2472.8|2471.6|31
1723227300000|2024-08-09 18:15:00|2475.6|2474.4|2475.8|2474.6|2476.6|2475.4|2474.1|2472.9|17
1723227600000|2024-08-09 18:20:00|2476.1|2474.9|2473.8|2472.6|2476.3|2475.1|2473.6|2472.4|24
1723227900000|2024-08-09 18:25:00|2473.6|2472.4|2475.3|2474.1|2475.8|2474.6|2473.6|2472.4|49
1723228200000|2024-08-09 18:30:00|2475.1|2473.9|2473.8|2472.6|2476.1|2474.9|2473.3|2472.1|50
1723228500000|2024-08-09 18:35:00|2474.1|2472.9|2476.3|2475.1|2476.6|2475.4|2473.3|2472.1|44
1723228800000|2024-08-09 18:40:00|2476.1|2474.9|2477.6|2476.4|2478.1|2476.9|2476.1|2474.9|28
1723229100000|2024-08-09 18:45:00|2478.1|2476.9|2476.3|2475.1|2479.1|2477.9|2476.1|2474.9|45
1723229400000|2024-08-09 18:50:00|2476.6|2475.4|2474.1|2472.9|2476.8|2475.6|2473.3|2472.1|40
1723229700000|2024-08-09 18:55:00|2474.3|2473.1|2476.1|2474.9|2476.6|2475.4|2472.3|2471.1|19
1723230000000|2024-08-09 19:00:00|2475.6|2474.4|2475.1|2473.9|2477.1|2475.9|2474.6|2473.4|26
1723230300000|2024-08-09 19:05:00|2475.3|2474.1|2477.6|2476.4|2478.1|2476.9|2475.1|2473.9|9
1723230600000|2024-08-09 19:10:00|2477.3|2476.1|2478.6|2477.4|2478.8|2477.6|2477.1|2475.9|25
1723230900000|2024-08-09 19:15:00|2478.3|2477.1|2479.8|2478.6|2480.3|2479.1|2478.1|2476.9|23
1723231200000|2024-08-09 19:20:00|2479.6|2478.4|2477.8|2476.6|2479.6|2478.4|2476.1|2474.9|61
1723231500000|2024-08-09 19:25:00|2477.3|2476.1|2478.6|2477.4|2479.1|2477.9|2477.1|2475.9|54
1723231800000|2024-08-09 19:30:00|2479.1|2477.9|2481.6|2480.4|2482.1|2480.9|2479.1|2477.9|180
1723232100000|2024-08-09 19:35:00|2481.8|2480.6|2483.3|2482.1|2484.1|2482.9|2481.6|2480.4|148
1723232400000|2024-08-09 19:40:00|2483.6|2482.4|2485.1|2483.9|2485.6|2484.4|2483.6|2482.4|167
1723232700000|2024-08-09 19:45:00|2484.6|2483.4|2488.6|2487.4|2489.1|2487.9|2484.3|2483.1|235
1723233000000|2024-08-09 19:50:00|2488.3|2487.1|2488.3|2487.1|2489.6|2488.4|2485.6|2484.4|261
1723233300000|2024-08-09 19:55:00|2488.6|2487.4|2487.6|2486.4|2489.6|2488.4|2487.1|2485.9|308
1723233600000|2024-08-09 20:00:00|2487.8|2486.6|2486.8|2485.6|2487.8|2486.6|2485.3|2484.1|41
1723233900000|2024-08-09 20:05:00|2486.6|2485.4|2487.3|2486.1|2487.6|2486.4|2485.8|2484.6|26
1723234200000|2024-08-09 20:10:00|2487.1|2485.9|2487.6|2486.4|2487.8|2486.6|2486.3|2485.1|36
1723234500000|2024-08-09 20:15:00|2487.8|2486.6|2488.1|2486.9|2489.1|2487.9|2487.6|2486.4|23
1723234800000|2024-08-09 20:20:00|2487.8|2486.6|2487.8|2486.6|2487.8|2486.6|2487.1|2485.9|40
1723235100000|2024-08-09 20:25:00|2488.1|2486.9|2489.3|2488.1|2489.3|2488.1|2487.8|2486.6|16
1723235400000|2024-08-09 20:30:00|2489.6|2488.4|2488.8|2487.6|2489.6|2488.4|2488.8|2487.6|3
1723235700000|2024-08-09 20:35:00|2488.6|2487.4|2488.3|2487.1|2489.3|2488.1|2488.3|2487.1|18
1723236000000|2024-08-09 20:40:00|2488.1|2486.9|2487.8|2486.6|2488.6|2487.4|2487.8|2486.6|7
1723236300000|2024-08-09 20:45:00|2488.3|2487.1|2488.8|2487.6|2489.6|2488.4|2487.8|2486.6|22
1723236600000|2024-08-09 20:50:00|2488.3|2487.1|2487.9|2485.9|2488.3|2487.1|2487.8|2485.8|9
1723236900000|2024-08-09 20:55:00|2487.8|2485.8|2489.1|2487.1|2489.5|2487.5|2487.3|2485.3|0
1722879000000|2024-08-05 17:30:00|2373.1|2371.9|2377.3|2376.1|2377.3|2376.1|2371.8|2370.6|86
1722879300000|2024-08-05 17:35:00|2377.6|2376.4|2376.1|2374.9|2377.8|2376.6|2373.8|2372.6|11
1722879600000|2024-08-05 17:40:00|2375.8|2374.6|2377.1|2375.9|2383.3|2382.1|2375.6|2374.4|37
1722879900000|2024-08-05 17:45:00|2377.3|2376.1|2375.1|2373.9|2378.8|2377.6|2373.8|2372.6|48
1722880200000|2024-08-05 17:50:00|2374.8|2373.6|2376.1|2374.9|2378.1|2376.9|2374.3|2373.1|99
1722880500000|2024-08-05 17:55:00|2376.3|2375.1|2375.3|2374.1|2376.8|2375.6|2370.3|2369.1|178
1722880800000|2024-08-05 18:00:00|2375.6|2374.4|2373.8|2372.6|2375.8|2374.6|2368.1|2366.9|339
1722881100000|2024-08-05 18:05:00|2373.6|2372.4|2376.6|2375.4|2379.6|2378.4|2372.8|2371.6|102
1722881400000|2024-08-05 18:10:00|2376.3|2375.1|2373.3|2372.1|2376.6|2375.4|2372.8|2371.6|24
1722881700000|2024-08-05 18:15:00|2373.1|2371.9|2374.3|2373.1|2378.3|2377.1|2372.8|2371.6|107
1722882000000|2024-08-05 18:20:00|2374.6|2373.4|2375.6|2374.4|2378.3|2377.1|2374.6|2373.4|27
1722882300000|2024-08-05 18:25:00|2375.3|2374.1|2378.8|2377.6|2380.3|2379.1|2375.1|2373.9|54
1722882600000|2024-08-05 18:30:00|2378.1|2376.9|2376.6|2375.4|2380.8|2379.6|2376.6|2375.4|34
1722882900000|2024-08-05 18:35:00|2376.8|2375.6|2373.1|2371.9|2379.1|2377.9|2373.1|2371.9|106
1722883200000|2024-08-05 18:40:00|2372.8|2371.6|2369.8|2368.6|2374.6|2373.4|2366.1|2364.9|405
1722883500000|2024-08-05 18:45:00|2370.1|2368.9|2369.6|2368.4|2372.8|2371.6|2368.6|2367.4|228
1722883800000|2024-08-05 18:50:00|2369.8|2368.6|2373.1|2371.9|2376.3|2375.1|2369.8|2368.6|86
1722884100000|2024-08-05 18:55:00|2372.8|2371.6|2368.3|2367.1|2373.1|2371.9|2368.3|2367.1|392
1722884400000|2024-08-05 19:00:00|2368.6|2367.4|2368.8|2367.6|2371.6|2370.4|2365.6|2364.4|417
1722884700000|2024-08-05 19:05:00|2368.3|2367.1|2361.8|2360.6|2369.1|2367.9|2360.3|2359.1|522
1722885000000|2024-08-05 19:10:00|2361.6|2360.4|2349.1|2347.9|2361.6|2360.4|2348.6|2347.4|391
1722885300000|2024-08-05 19:15:00|2348.8|2347.6|2340.1|2338.9|2350.8|2349.6|2337.3|2336.1|445
1722885600000|2024-08-05 19:20:00|2339.3|2338.1|2345.1|2343.9|2347.6|2346.4|2338.1|2336.9|465
1722885900000|2024-08-05 19:25:00|2344.8|2343.6|2348.6|2347.4|2349.3|2348.1|2338.3|2337.1|161
1722886200000|2024-08-05 19:30:00|2349.1|2347.9|2354.1|2352.9|2355.1|2353.9|2348.6|2347.4|169
1722886500000|2024-08-05 19:35:00|2353.8|2352.6|2358.1|2356.9|2358.8|2357.6|2353.8|2352.6|83
1722886800000|2024-08-05 19:40:00|2358.3|2357.1|2352.8|2351.6|2358.6|2357.4|2352.3|2351.1|138
1722887100000|2024-08-05 19:45:00|2352.3|2351.1|2360.8|2359.6|2361.1|2359.9|2352.1|2350.9|190
1722887400000|2024-08-05 19:50:00|2357.3|2356.1|2360.8|2359.6|2366.1|2364.9|2357.3|2356.1|338
1722887700000|2024-08-05 19:55:00|2361.6|2360.4|2368.6|2367.4|2368.8|2367.6|2360.8|2359.6|753
1722888000000|2024-08-05 20:00:00|2368.3|2367.1|2372.8|2371.6|2375.3|2374.1|2367.8|2366.6|41
1722888300000|2024-08-05 20:05:00|2370.6|2369.4|2372.3|2371.1|2373.8|2372.6|2367.6|2366.4|15
1722888600000|2024-08-05 20:10:00|2371.8|2370.6|2368.1|2366.9|2372.1|2370.9|2368.1|2366.9|9
1722888900000|2024-08-05 20:15:00|2367.6|2366.4|2366.3|2365.1|2367.6|2366.4|2365.3|2364.1|8
1722889200000|2024-08-05 20:20:00|2366.6|2365.4|2368.3|2367.1|2369.3|2368.1|2365.6|2364.4|34
1722889500000|2024-08-05 20:25:00|2367.8|2366.6|2366.8|2365.6|2367.8|2366.6|2366.6|2365.4|3
1722889800000|2024-08-05 20:30:00|2366.3|2365.1|2367.8|2366.6|2367.8|2366.6|2366.3|2365.1|1
1722890100000|2024-08-05 20:35:00|2367.6|2366.4|2367.6|2366.4|2367.8|2366.6|2365.8|2364.6|5
1722890400000|2024-08-05 20:40:00|2367.3|2366.1|2366.3|2365.1|2367.3|2366.1|2365.8|2364.6|1
1722890700000|2024-08-05 20:45:00|2366.1|2364.9|2368.1|2366.9|2368.3|2367.1|2364.1|2362.9|11
1722891000000|2024-08-05 20:50:00|2367.8|2366.6|2370.7|2368.7|2371.6|2370.4|2367.1|2365.9|4
1722891300000|2024-08-05 20:55:00|2371.2|2369.2|2373.4|2371.4|2374.4|2372.4|2370.5|2368.5|0
1722891600000|2024-08-05 21:00:00|2373.1|2371.1|2372.8|2370.8|2373.3|2371.3|2372.8|2370.8|1
1722891900000|2024-08-05 21:05:00|2373|2371|2372.6|2370.6|2373.1|2371.1|2372.6|2370.6|0
1722892200000|2024-08-05 21:10:00|2372.7|2370.7|2372.7|2370.7|2372.7|2370.7|2372.7|2370.7|0
1722892500000|2024-08-05 21:15:00|2372.6|2370.6|2372.6|2370.6|2372.8|2370.8|2372.6|2370.6|0
1722892800000|2024-08-05 21:20:00|2372.7|2370.7|2372.6|2370.6|2372.7|2370.7|2372.6|2370.6|0
1722893100000|2024-08-05 21:25:00|2372.7|2370.7|2372.7|2370.7|2372.7|2370.7|2372.6|2370.6|0
1722893400000|2024-08-05 21:30:00|2372.8|2370.8|2372.9|2370.9|2372.9|2370.9|2372.8|2370.8|0
1722893700000|2024-08-05 21:35:00|2373.1|2371.1|2373|2371|2373.2|2371.2|2373|2371|0
1722894000000|2024-08-05 21:40:00|2373.1|2371.1|2373.3|2371.3|2373.3|2371.3|2373.1|2371.1|0
1722894300000|2024-08-05 21:45:00|2373.2|2371.2|2373.4|2371.4|2373.4|2371.4|2373.2|2371.2|0
1722894600000|2024-08-05 21:50:00|2373.5|2371.5|2373.7|2371.7|2373.7|2371.7|2373.5|2371.5|0
1722894900000|2024-08-05 21:55:00|2373.8|2371.8|2373.9|2371.9|2373.9|2371.9|2373.7|2371.7|0
1722895200000|2024-08-05 22:00:00|2374|2372|2379.2|2377.2|2379.7|2377.7|2370.5|2368.5|0
1722895500000|2024-08-05 22:05:00|2379.1|2377.1|2383.9|2381.9|2387.2|2385.2|2379.1|2377.1|0
1722895800000|2024-08-05 22:10:00|2384|2382|2381.4|2379.4|2387|2385|2381.4|2379.4|0
1722896100000|2024-08-05 22:15:00|2381.2|2379.2|2381.4|2379.4|2381.4|2379.4|2378.2|2376.2|0
1722896400000|2024-08-05 22:20:00|2381.2|2379.2|2382.5|2380.5|2384.6|2382.6|2379.5|2377.5|0
1722896700000|2024-08-05 22:25:00|2382.6|2380.6|2381.4|2379.4|2383.4|2381.4|2381.4|2379.4|0
1722897000000|2024-08-05 22:30:00|2381.5|2379.5|2378.5|2376.5|2381.9|2379.9|2378.3|2376.3|0
1722897300000|2024-08-05 22:35:00|2378.7|2376.7|2382.6|2380.6|2382.6|2380.6|2378.5|2376.5|0
1722897600000|2024-08-05 22:40:00|2382.7|2380.7|2382.9|2380.9|2385|2383|2380.4|2378.4|0
1722897900000|2024-08-05 22:45:00|2382.7|2380.7|2385.8|2383.8|2386.8|2384.8|2381.3|2379.3|0
1722898200000|2024-08-05 22:50:00|2385.6|2383.6|2380.7|2378.7|2385.6|2383.6|2380.5|2378.5|0
1722898500000|2024-08-05 22:55:00|2380.6|2378.6|2387|2385|2387|2385|2380.5|2378.5|0
1722898800000|2024-08-05 23:00:00|2386.9|2384.9|2388.8|2386.8|2393.9|2391.9|2385.6|2383.6|0
1722899100000|2024-08-05 23:05:00|2388.7|2386.7|2388.1|2386.1|2390.9|2388.9|2387.1|2385.1|0
1722899400000|2024-08-05 23:10:00|2387.9|2385.9|2388.3|2386.3|2389.9|2387.9|2387.1|2385.1|0
1722899700000|2024-08-05 23:15:00|2388.5|2386.5|2381.5|2379.5|2389.2|2387.2|2381.4|2379.4|0
1722900000000|2024-08-05 23:20:00|2381.3|2379.3|2382.7|2380.7|2387.3|2385.3|2379.8|2377.8|0
1722900300000|2024-08-05 23:25:00|2382.6|2380.6|2382.4|2380.4|2383.2|2381.2|2379.1|2377.1|0
1722900600000|2024-08-05 23:30:00|2382.5|2380.5|2394.2|2392.2|2401.3|2399.3|2382.5|2380.5|0
1722900900000|2024-08-05 23:35:00|2394.3|2392.3|2395.2|2393.2|2398.9|2396.9|2393.2|2391.2|0
1722901200000|2024-08-05 23:40:00|2395.3|2393.3|2403.6|2401.6|2403.9|2401.9|2394.8|2392.8|0
1722901500000|2024-08-05 23:45:00|2403.2|2401.2|2419.8|2418.6|2428.3|2427.1|2403.2|2401.2|1440
1722901800000|2024-08-05 23:50:00|2420.1|2418.9|2404.6|2403.4|2438.6|2437.4|2400.1|2398.9|522
1722902100000|2024-08-05 23:55:00|2405.1|2403.9|2424.8|2423.6|2424.8|2423.6|2400.8|2399.6|515
1722902400000|2024-08-06 00:00:00|2424.6|2423.8|2415.6|2414.8|2453.6|2452.8|2403.6|2402.8|2599
1722902700000|2024-08-06 00:05:00|2416.1|2415.3|2426.1|2425.3|2434.6|2433.8|2388.4|2387.6|2621
1722903000000|2024-08-06 00:10:00|2426.4|2425.6|2427.4|2426.6|2442.6|2441.8|2419.1|2418.3|1845
1722903300000|2024-08-06 00:15:00|2427.6|2426.8|2399.6|2398.8|2429.6|2428.8|2387.6|2386.8|3735
1722903600000|2024-08-06 00:20:00|2400.6|2399.8|2419.1|2418.3|2419.1|2418.3|2394.6|2393.8|2705
1722903900000|2024-08-06 00:25:00|2418.9|2418.1|2404.4|2403.6|2420.9|2420.1|2403.6|2402.8|3150
1722904200000|2024-08-06 00:30:00|2403.9|2403.1|2417.1|2416.3|2418.4|2417.6|2402.9|2402.1|2509
1722904500000|2024-08-06 00:35:00|2416.9|2416.1|2431.9|2431.1|2434.4|2433.6|2415.1|2414.3|2053
1722904800000|2024-08-06 00:40:00|2432.4|2431.6|2435.4|2434.6|2435.4|2434.6|2422.6|2421.8|1836
1722905100000|2024-08-06 00:45:00|2436.1|2435.3|2445.4|2444.6|2447.9|2447.1|2435.4|2434.6|2104
1722905400000|2024-08-06 00:50:00|2445.1|2444.3|2451.9|2451.1|2458.4|2457.6|2442.6|2441.8|2056
1722905700000|2024-08-06 00:55:00|2451.1|2450.3|2464.6|2463.8|2464.6|2463.8|2444.6|2443.8|568
1722906000000|2024-08-06 01:00:00|2465.1|2464.3|2463.6|2462.8|2465.6|2464.8|2461.6|2460.8|0
1722906300000|2024-08-06 01:05:00|2464.1|2463.3|2456.4|2455.6|2468.6|2467.8|2452.4|2451.6|1913
1722906600000|2024-08-06 01:10:00|2456.9|2456.1|2457.1|2456.3|2459.4|2458.6|2448.9|2448.1|1938
1722906900000|2024-08-06 01:15:00|2457.4|2456.6|2441.1|2440.3|2465.4|2464.6|2441.1|2440.3|1711
1722907200000|2024-08-06 01:20:00|2442.1|2441.3|2441.1|2440.3|2449.4|2448.6|2438.6|2437.8|1811
1722907500000|2024-08-06 01:25:00|2441.4|2440.6|2435.9|2435.1|2445.4|2444.6|2429.4|2428.6|1969
1722907800000|2024-08-06 01:30:00|2436.1|2435.3|2421.6|2420.8|2436.1|2435.3|2420.4|2419.6|1671
1722908100000|2024-08-06 01:35:00|2421.4|2420.6|2404.4|2403.6|2423.4|2422.6|2402.9|2402.1|2064
1722908400000|2024-08-06 01:40:00|2403.9|2403.1|2392.9|2392.1|2404.4|2403.6|2381.9|2381.1|2807
1722908700000|2024-08-06 01:45:00|2392.4|2391.6|2410.9|2410.1|2415.9|2415.1|2386.6|2385.8|2758
1722909000000|2024-08-06 01:50:00|2410.6|2409.8|2419.4|2418.6|2419.9|2419.1|2403.9|2403.1|2162
1722909300000|2024-08-06 01:55:00|2419.9|2419.1|2432.9|2432.1|2434.6|2433.8|2419.9|2419.1|2171
1722909600000|2024-08-06 02:00:00|2433.1|2432.3|2438.9|2438.1|2439.4|2438.6|2424.9|2424.1|1388
1722909900000|2024-08-06 02:05:00|2439.1|2438.3|2422.9|2422.1|2440.4|2439.6|2420.9|2420.1|1732
1722910200000|2024-08-06 02:10:00|2423.6|2422.8|2418.6|2417.8|2423.6|2422.8|2411.4|2410.6|1587
1722910500000|2024-08-06 02:15:00|2418.9|2418.1|2425.4|2424.6|2428.9|2428.1|2416.9|2416.1|1403
1722910800000|2024-08-06 02:20:00|2424.9|2424.1|2429.4|2428.6|2431.9|2431.1|2422.9|2422.1|960
1722911100000|2024-08-06 02:25:00|2429.9|2429.1|2435.4|2434.6|2436.6|2435.8|2425.9|2425.1|994
1722911400000|2024-08-06 02:30:00|2434.9|2434.1|2430.9|2430.1|2435.1|2434.3|2428.9|2428.1|362
1722911700000|2024-08-06 02:35:00|2430.6|2429.8|2429.9|2429.1|2431.9|2431.1|2426.9|2426.1|250
1722912000000|2024-08-06 02:40:00|2430.1|2429.3|2428.4|2427.6|2432.6|2431.8|2426.9|2426.1|193
1722912300000|2024-08-06 02:45:00|2428.9|2428.1|2423.1|2422.3|2428.9|2428.1|2418.1|2417.3|372
1722912600000|2024-08-06 02:50:00|2423.4|2422.6|2424.4|2423.6|2425.1|2424.3|2421.6|2420.8|292
1722912900000|2024-08-06 02:55:00|2424.9|2424.1|2422.1|2421.3|2425.4|2424.6|2420.4|2419.6|289
1722913200000|2024-08-06 03:00:00|2421.9|2421.1|2422.9|2422.1|2423.4|2422.6|2420.6|2419.8|399
1722913500000|2024-08-06 03:05:00|2423.4|2422.6|2422.6|2421.8|2426.1|2425.3|2421.9|2421.1|618
1722913800000|2024-08-06 03:10:00|2422.9|2422.1|2413.4|2412.6|2423.1|2422.3|2408.1|2407.3|365
1722914100000|2024-08-06 03:15:00|2413.1|2412.3|2426.1|2425.3|2427.1|2426.3|2412.4|2411.6|380
1722914400000|2024-08-06 03:20:00|2425.9|2425.1|2434.4|2433.6|2436.6|2435.8|2423.9|2423.1|498
1722914700000|2024-08-06 03:25:00|2433.9|2433.1|2438.4|2437.6|2438.4|2437.6|2430.6|2429.8|501
1722915000000|2024-08-06 03:30:00|2438.6|2437.8|2437.9|2437.1|2446.1|2445.3|2436.6|2435.8|1572
1722915300000|2024-08-06 03:35:00|2438.4|2437.6|2449.9|2449.1|2449.9|2449.1|2434.4|2433.6|1554
1722915600000|2024-08-06 03:40:00|2449.6|2448.8|2454.4|2453.6|2455.4|2454.6|2449.1|2448.3|1129
1722915900000|2024-08-06 03:45:00|2454.1|2453.3|2462.4|2461.6|2463.9|2463.1|2453.9|2453.1|1428
1722916200000|2024-08-06 03:50:00|2462.6|2461.8|2458.4|2457.6|2468.1|2467.3|2457.1|2456.3|1236
1722916500000|2024-08-06 03:55:00|2457.9|2457.1|2449.4|2448.6|2462.4|2461.6|2449.1|2448.3|1273
1722916800000|2024-08-06 04:00:00|2449.9|2449.1|2455.1|2454.3|2455.6|2454.8|2446.9|2446.1|1041
1722917100000|2024-08-06 04:05:00|2454.9|2454.1|2450.4|2449.6|2457.9|2457.1|2449.9|2449.1|783
1722917400000|2024-08-06 04:10:00|2450.9|2450.1|2450.9|2450.1|2453.4|2452.6|2449.4|2448.6|769
1722917700000|2024-08-06 04:15:00|2450.4|2449.6|2444.9|2444.1|2452.4|2451.6|2442.9|2442.1|1305
1722918000000|2024-08-06 04:20:00|2444.4|2443.6|2438.4|2437.6|2446.9|2446.1|2437.4|2436.6|1089
1722918300000|2024-08-06 04:25:00|2438.6|2437.8|2431.4|2430.6|2439.1|2438.3|2431.4|2430.6|969
1722918600000|2024-08-06 04:30:00|2431.1|2430.3|2418.4|2417.6|2431.9|2431.1|2418.4|2417.6|2518
1722918900000|2024-08-06 04:35:00|2417.6|2416.8|2418.9|2418.1|2422.4|2421.6|2413.9|2413.1|2434
1722919200000|2024-08-06 04:40:00|2418.4|2417.6|2410.4|2409.6|2419.1|2418.3|2408.9|2408.1|1497
1722919500000|2024-08-06 04:45:00|2410.1|2409.3|2400.9|2400.1|2410.1|2409.3|2396.9|2396.1|2376
1722919800000|2024-08-06 04:50:00|2400.4|2399.6|2400.4|2399.6|2403.9|2403.1|2395.4|2394.6|2347
1722920100000|2024-08-06 04:55:00|2399.9|2399.1|2390.6|2389.8|2399.9|2399.1|2385.9|2385.1|2034
1722920400000|2024-08-06 05:00:00|2390.9|2390.1|2379.1|2378.3|2395.9|2395.1|2376.4|2375.6|2055
1722920700000|2024-08-06 05:05:00|2379.4|2378.6|2388.9|2388.1|2389.4|2388.6|2366.6|2365.8|3181
1722921000000|2024-08-06 05:10:00|2389.1|2388.3|2392.9|2392.1|2392.9|2392.1|2376.6|2375.8|2425
1722921300000|2024-08-06 05:15:00|2392.4|2391.6|2397.4|2396.6|2403.4|2402.6|2389.9|2389.1|2142
1722921600000|2024-08-06 05:20:00|2397.6|2396.8|2408.1|2407.3|2411.4|2410.6|2394.9|2394.1|2136
1722921900000|2024-08-06 05:25:00|2407.9|2407.1|2415.9|2415.1|2419.6|2418.8|2407.9|2407.1|2400
1722922200000|2024-08-06 05:30:00|2416.1|2415.3|2425.1|2424.3|2426.9|2426.1|2413.6|2412.8|1592
1722922500000|2024-08-06 05:35:00|2425.4|2424.6|2418.9|2418.1|2426.4|2425.6|2413.9|2413.1|1789
1722922800000|2024-08-06 05:40:00|2419.4|2418.6|2428.4|2427.6|2429.9|2429.1|2419.4|2418.6|2021
1722923100000|2024-08-06 05:45:00|2428.9|2428.1|2409.4|2408.6|2429.6|2428.8|2408.1|2407.3|2828
1722923400000|2024-08-06 05:50:00|2408.9|2408.1|2411.4|2410.6|2416.9|2416.1|2404.9|2404.1|2512
1722923700000|2024-08-06 05:55:00|2410.4|2409.6|2412.6|2411.8|2418.4|2417.6|2407.1|2406.3|6033
1722924000000|2024-08-06 06:00:00|2411.9|2411.1|2419.9|2419.1|2426.9|2426.1|2410.1|2409.3|6752
1722924300000|2024-08-06 06:05:00|2419.4|2418.6|2411.2|2409.2|2422.1|2421.3|2411.1|2409.1|1914
1722924600000|2024-08-06 06:10:00|2411.1|2409.1|2415.9|2413.9|2415.9|2413.9|2405.2|2403.2|0
1722924900000|2024-08-06 06:15:00|2416|2414|2415.2|2413.2|2417.9|2415.9|2411.9|2409.9|2199
1722925200000|2024-08-06 06:20:00|2415|2413|2413|2411|2416.8|2414.8|2406.5|2404.5|0
1722925500000|2024-08-06 06:25:00|2413.3|2411.3|2409.4|2407.4|2415.4|2413.4|2409.4|2407.4|0
1722925800000|2024-08-06 06:30:00|2409.5|2407.5|2408.5|2406.5|2413.3|2411.3|2407.3|2405.3|0
1722926100000|2024-08-06 06:35:00|2408.6|2406.6|2405.1|2403.1|2412.1|2410.1|2401.9|2399.9|0
1722926400000|2024-08-06 06:40:00|2404.7|2402.7|2394.3|2392.3|2404.7|2402.7|2393.9|2391.9|0
1722926700000|2024-08-06 06:45:00|2394.1|2392.1|2389.6|2387.6|2394.7|2392.7|2386.6|2384.6|0
1722927000000|2024-08-06 06:50:00|2389.7|2387.7|2391.8|2389.8|2396.2|2394.2|2388.8|2386.8|0
1722927300000|2024-08-06 06:55:00|2391.6|2389.6|2388.1|2386.1|2392|2390|2387.2|2385.2|0
1722927600000|2024-08-06 07:00:00|2387.9|2385.9|2393.9|2391.9|2394.3|2392.3|2381.3|2379.3|0
1722927900000|2024-08-06 07:05:00|2393.8|2391.8|2393.4|2391.4|2396.9|2394.9|2390.9|2388.9|0
1722928200000|2024-08-06 07:10:00|2393.2|2391.2|2385.9|2383.9|2393.8|2391.8|2384.1|2382.1|0
1722928500000|2024-08-06 07:15:00|2386|2384|2392.1|2390.1|2394|2392|2384.8|2382.8|0
1722928800000|2024-08-06 07:20:00|2392.2|2390.2|2398.4|2396.4|2401.7|2399.7|2392.1|2390.1|0
1722929100000|2024-08-06 07:25:00|2398.3|2396.3|2401|2399|2402.4|2400.4|2391.5|2389.5|0
1722929400000|2024-08-06 07:30:00|2401.4|2399.4|2392.8|2391.6|2402.3|2401.1|2392.6|2391.4|1395
1722929700000|2024-08-06 07:35:00|2393.3|2392.1|2372.3|2371.1|2393.3|2392.1|2371.1|2369.9|1016
1722930000000|2024-08-06 07:40:00|2372.6|2371.4|2362.3|2361.1|2372.6|2371.4|2349.6|2348.4|1101
1722930300000|2024-08-06 07:45:00|2361.8|2360.6|2354.3|2353.1|2371.3|2370.1|2352.3|2351.1|871
1722930600000|2024-08-06 07:50:00|2353.8|2352.6|2343.1|2341.9|2354.3|2353.1|2343.1|2341.9|661
1722930900000|2024-08-06 07:55:00|2342.8|2341.6|2343.3|2342.1|2351.6|2350.4|2341.8|2340.6|488
1722931200000|2024-08-06 08:00:00|2342.8|2341.6|2331.1|2329.9|2343.3|2342.1|2331.1|2329.9|465
1722931500000|2024-08-06 08:05:00|2330.6|2329.4|2327.6|2326.4|2334.8|2333.6|2327.1|2325.9|377
1722931800000|2024-08-06 08:10:00|2327.8|2326.6|2312.8|2311.6|2327.8|2326.6|2309.8|2308.6|731
1722932100000|2024-08-06 08:15:00|2313.1|2311.9|2311.3|2310.1|2320.8|2319.6|2311.1|2309.9|576
1722932400000|2024-08-06 08:20:00|2311.8|2310.6|2319.3|2318.1|2319.8|2318.6|2310.8|2309.6|477
1722932700000|2024-08-06 08:25:00|2319.6|2318.4|2341.6|2340.4|2343.8|2342.6|2319.6|2318.4|556
1722933000000|2024-08-06 08:30:00|2341.8|2340.6|2349.1|2347.9|2353.8|2352.6|2340.3|2339.1|675
1722933300000|2024-08-06 08:35:00|2349.3|2348.1|2351.8|2350.6|2355.3|2354.1|2341.8|2340.6|575
1722933600000|2024-08-06 08:40:00|2352.6|2351.4|2359.8|2358.6|2360.8|2359.6|2349.8|2348.6|575
1722933900000|2024-08-06 08:45:00|2360.1|2358.9|2363.3|2362.1|2363.8|2362.6|2355.1|2353.9|432
1722934200000|2024-08-06 08:50:00|2363.8|2362.6|2366.3|2365.1|2376.6|2375.4|2363.6|2362.4|635
1722934500000|2024-08-06 08:55:00|2366.8|2365.6|2341.8|2340.6|2367.8|2366.6|2341.8|2340.6|319
1722934800000|2024-08-06 09:00:00|2341.6|2340.4|2333.6|2332.4|2342.6|2341.4|2333.3|2332.1|251
1722935100000|2024-08-06 09:05:00|2333.3|2332.1|2339.8|2338.6|2342.1|2340.9|2333.3|2332.1|135
1722935400000|2024-08-06 09:10:00|2340.1|2338.9|2336.8|2335.6|2345.1|2343.9|2331.3|2330.1|164
1722935700000|2024-08-06 09:15:00|2336.6|2335.4|2325.3|2324.1|2336.6|2335.4|2324.6|2323.4|228
1722936000000|2024-08-06 09:20:00|2325.1|2323.9|2339.6|2338.4|2341.1|2339.9|2324.6|2323.4|118
1722936300000|2024-08-06 09:25:00|2339.8|2338.6|2340.8|2339.6|2343.6|2342.4|2338.6|2337.4|161
1722936600000|2024-08-06 09:30:00|2340.3|2339.1|2332.3|2331.1|2340.3|2339.1|2330.6|2329.4|179
1722936900000|2024-08-06 09:35:00|2332.6|2331.4|2332.3|2331.1|2337.1|2335.9|2331.3|2330.1|134
1722937200000|2024-08-06 09:40:00|2331.8|2330.6|2344.6|2343.4|2348.6|2347.4|2330.8|2329.6|190
1722937500000|2024-08-06 09:45:00|2344.1|2342.9|2337.8|2336.6|2344.1|2342.9|2333.8|2332.6|173
1722937800000|2024-08-06 09:50:00|2336.8|2335.6|2334.8|2333.6|2338.8|2337.6|2334.8|2333.6|139
1722938100000|2024-08-06 09:55:00|2335.3|2334.1|2336.1|2334.9|2340.8|2339.6|2334.8|2333.6|255
1722938400000|2024-08-06 10:00:00|2335.8|2334.6|2327.1|2325.9|2337.1|2335.9|2327.1|2325.9|166
1722938700000|2024-08-06 10:05:00|2326.8|2325.6|2321.8|2320.6|2327.1|2325.9|2318.1|2316.9|347
1722939000000|2024-08-06 10:10:00|2322.1|2320.9|2331.1|2329.9|2331.1|2329.9|2319.8|2318.6|161
1722939300000|2024-08-06 10:15:00|2331.6|2330.4|2330.8|2329.6|2331.6|2330.4|2326.1|2324.9|124
1722939600000|2024-08-06 10:20:00|2331.1|2329.9|2329.8|2328.6|2331.1|2329.9|2326.1|2324.9|73
1722939900000|2024-08-06 10:25:00|2330.1|2328.9|2336.6|2335.4|2337.3|2336.1|2330.1|2328.9|90
1722940200000|2024-08-06 10:30:00|2336.8|2335.6|2340.3|2339.1|2343.3|2342.1|2336.8|2335.6|154
1722940500000|2024-08-06 10:35:00|2339.8|2338.6|2348.3|2347.1|2349.3|2348.1|2339.8|2338.6|123
1722940800000|2024-08-06 10:40:00|2348.8|2347.6|2343.3|2342.1|2354.6|2353.4|2342.6|2341.4|215
1722941100000|2024-08-06 10:45:00|2342.6|2341.4|2342.8|2341.6|2344.3|2343.1|2338.1|2336.9|137
1722941400000|2024-08-06 10:50:00|2342.1|2340.9|2342.8|2341.6|2346.8|2345.6|2341.3|2340.1|194
1722941700000|2024-08-06 10:55:00|2343.3|2342.1|2343.8|2342.6|2349.8|2348.6|2343.3|2342.1|209
1722942000000|2024-08-06 11:00:00|2344.8|2343.6|2349.3|2348.1|2352.3|2351.1|2343.3|2342.1|232
1722942300000|2024-08-06 11:05:00|2348.8|2347.6|2351.3|2350.1|2355.1|2353.9|2348.8|2347.6|172
1722942600000|2024-08-06 11:10:00|2351.8|2350.6|2343.8|2342.6|2352.1|2350.9|2343.3|2342.1|224
1722942900000|2024-08-06 11:15:00|2343.3|2342.1|2348.8|2347.6|2351.3|2350.1|2342.8|2341.6|73
1722943200000|2024-08-06 11:20:00|2349.1|2347.9|2349.6|2348.4|2353.8|2352.6|2349.1|2347.9|56
1722943500000|2024-08-06 11:25:00|2349.1|2347.9|2359.3|2358.1|2359.3|2358.1|2349.1|2347.9|69
1722943800000|2024-08-06 11:30:00|2359.6|2358.4|2360.1|2358.9|2363.3|2362.1|2356.6|2355.4|59
1722944100000|2024-08-06 11:35:00|2360.3|2359.1|2350.3|2349.1|2361.1|2359.9|2349.8|2348.6|267
1722944400000|2024-08-06 11:40:00|2349.8|2348.6|2337.3|2336.1|2350.1|2348.9|2337.3|2336.1|254
1722944700000|2024-08-06 11:45:00|2337.6|2336.4|2344.6|2343.4|2344.6|2343.4|2332.6|2331.4|247
1722945000000|2024-08-06 11:50:00|2345.6|2344.4|2349.8|2348.6|2351.1|2349.9|2345.1|2343.9|240
1722945300000|2024-08-06 11:55:00|2349.3|2348.1|2355.6|2354.4|2356.1|2354.9|2347.3|2346.1|187
1722945600000|2024-08-06 12:00:00|2356.3|2355.1|2356.3|2355.1|2357.8|2356.6|2352.1|2350.9|220
1722945900000|2024-08-06 12:05:00|2356.8|2355.6|2353.6|2352.4|2357.3|2356.1|2348.6|2347.4|274
1722946200000|2024-08-06 12:10:00|2353.8|2352.6|2364.1|2362.9|2367.1|2365.9|2353.3|2352.1|371
1722946500000|2024-08-06 12:15:00|2364.6|2363.4|2363.8|2362.6|2369.3|2368.1|2361.8|2360.6|240
1722946800000|2024-08-06 12:20:00|2363.3|2362.1|2361.3|2360.1|2365.3|2364.1|2359.8|2358.6|148
1722947100000|2024-08-06 12:25:00|2361.6|2360.4|2360.8|2359.6|2362.6|2361.4|2356.8|2355.6|131
1722947400000|2024-08-06 12:30:00|2360.6|2359.4|2351.6|2350.4|2361.3|2360.1|2350.8|2349.6|174
1722947700000|2024-08-06 12:35:00|2352.3|2351.1|2352.8|2351.6|2355.8|2354.6|2351.1|2349.9|218
1722948000000|2024-08-06 12:40:00|2352.6|2351.4|2345.3|2344.1|2352.6|2351.4|2344.3|2343.1|240
1722948300000|2024-08-06 12:45:00|2343.8|2342.6|2345.6|2344.4|2348.3|2347.1|2340.6|2339.4|169
1722948600000|2024-08-06 12:50:00|2346.3|2345.1|2340.3|2339.1|2349.1|2347.9|2340.3|2339.1|219
1722948900000|2024-08-06 12:55:00|2339.8|2338.6|2342.3|2341.1|2345.1|2343.9|2337.1|2335.9|279
1722949200000|2024-08-06 13:00:00|2341.6|2340.4|2344.8|2343.6|2344.8|2343.6|2337.1|2335.9|291
1722949500000|2024-08-06 13:05:00|2345.6|2344.4|2342.6|2341.4|2345.8|2344.6|2340.1|2338.9|383
1722949800000|2024-08-06 13:10:00|2342.8|2341.6|2343.3|2342.1|2345.3|2344.1|2341.3|2340.1|141
1722950100000|2024-08-06 13:15:00|2342.8|2341.6|2338.3|2337.1|2343.3|2342.1|2337.1|2335.9|534
1722950400000|2024-08-06 13:20:00|2338.8|2337.6|2332.3|2331.1|2341.3|2340.1|2330.8|2329.6|427
1722950700000|2024-08-06 13:25:00|2332.6|2331.4|2338.1|2336.9|2343.1|2341.9|2332.3|2331.1|195
1722951000000|2024-08-06 13:30:00|2338.6|2337.4|2339.8|2338.6|2348.3|2347.1|2331.3|2330.1|917
1722951300000|2024-08-06 13:35:00|2339.6|2338.4|2336.3|2335.1|2341.6|2340.4|2333.3|2332.1|528
1722951600000|2024-08-06 13:40:00|2336.1|2334.9|2324.6|2323.4|2338.6|2337.4|2317.3|2316.1|497
1722951900000|2024-08-06 13:45:00|2324.8|2323.6|2328.3|2327.1|2333.6|2332.4|2316.8|2315.6|385
1722952200000|2024-08-06 13:50:00|2327.6|2326.4|2346.6|2345.4|2347.3|2346.1|2325.8|2324.6|623
1722952500000|2024-08-06 13:55:00|2347.1|2345.9|2343.6|2342.4|2347.6|2346.4|2341.6|2340.4|206
1722952800000|2024-08-06 14:00:00|2344.1|2342.9|2350.6|2349.4|2350.6|2349.4|2338.8|2337.6|431
1722953100000|2024-08-06 14:05:00|2350.8|2349.6|2364.1|2362.9|2364.8|2363.6|2349.1|2347.9|237
1722953400000|2024-08-06 14:10:00|2364.8|2363.6|2357.6|2356.4|2365.3|2364.1|2355.8|2354.6|257
1722953700000|2024-08-06 14:15:00|2357.8|2356.6|2354.6|2353.4|2359.8|2358.6|2350.8|2349.6|277
1722954000000|2024-08-06 14:20:00|2355.1|2353.9|2361.1|2359.9|2361.1|2359.9|2354.1|2352.9|318
1722954300000|2024-08-06 14:25:00|2361.3|2360.1|2347.3|2346.1|2362.1|2360.9|2347.1|2345.9|376
1722954600000|2024-08-06 14:30:00|2347.8|2346.6|2347.8|2346.6|2348.3|2347.1|2339.8|2338.6|504
1722954900000|2024-08-06 14:35:00|2348.1|2346.9|2352.8|2351.6|2356.3|2355.1|2347.8|2346.6|244
1722955200000|2024-08-06 14:40:00|2353.8|2352.6|2359.3|2358.1|2359.6|2358.4|2352.8|2351.6|205
1722955500000|2024-08-06 14:45:00|2359.8|2358.6|2372.6|2371.4|2374.3|2373.1|2356.6|2355.4|509
1722955800000|2024-08-06 14:50:00|2373.1|2371.9|2369.3|2368.1|2373.1|2371.9|2364.3|2363.1|331
1722956100000|2024-08-06 14:55:00|2369.1|2367.9|2359.3|2358.1|2369.8|2368.6|2358.6|2357.4|582
1722956400000|2024-08-06 15:00:00|2359.8|2358.6|2366.8|2365.6|2368.6|2367.4|2359.8|2358.6|274
1722956700000|2024-08-06 15:05:00|2367.6|2366.4|2368.6|2367.4|2370.8|2369.6|2365.3|2364.1|229
1722957000000|2024-08-06 15:10:00|2368.8|2367.6|2361.1|2359.9|2369.6|2368.4|2360.1|2358.9|286
1722957300000|2024-08-06 15:15:00|2360.8|2359.6|2366.1|2364.9|2369.8|2368.6|2355.3|2354.1|401
1722957600000|2024-08-06 15:20:00|2366.3|2365.1|2360.3|2359.1|2367.8|2366.6|2358.1|2356.9|222
1722957900000|2024-08-06 15:25:00|2360.6|2359.4|2347.8|2346.6|2363.8|2362.6|2347.3|2346.1|373
1722958200000|2024-08-06 15:30:00|2348.1|2346.9|2362.3|2361.1|2362.3|2361.1|2346.8|2345.6|339
1722958500000|2024-08-06 15:35:00|2362.1|2360.9|2359.8|2358.6|2366.3|2365.1|2356.6|2355.4|266
1722958800000|2024-08-06 15:40:00|2359.3|2358.1|2360.1|2358.9|2361.6|2360.4|2356.6|2355.4|224
1722959100000|2024-08-06 15:45:00|2359.8|2358.6|2365.8|2364.6|2365.8|2364.6|2357.6|2356.4|366
1722959400000|2024-08-06 15:50:00|2366.1|2364.9|2367.3|2366.1|2368.8|2367.6|2365.6|2364.4|243
1722959700000|2024-08-06 15:55:00|2367.8|2366.6|2368.8|2367.6|2369.3|2368.1|2365.6|2364.4|170
1722960000000|2024-08-06 16:00:00|2369.3|2368.1|2369.1|2367.9|2375.3|2374.1|2368.6|2367.4|226
1722960300000|2024-08-06 16:05:00|2369.6|2368.4|2362.8|2361.6|2370.1|2368.9|2362.1|2360.9|272
1722960600000|2024-08-06 16:10:00|2363.1|2361.9|2371.6|2370.4|2372.1|2370.9|2363.1|2361.9|298
1722960900000|2024-08-06 16:15:00|2371.8|2370.6|2371.6|2370.4|2375.3|2374.1|2370.6|2369.4|161
1722961200000|2024-08-06 16:20:00|2372.1|2370.9|2367.8|2366.6|2373.1|2371.9|2363.3|2362.1|229
1722961500000|2024-08-06 16:25:00|2367.6|2366.4|2364.3|2363.1|2367.6|2366.4|2362.6|2361.4|216
1722961800000|2024-08-06 16:30:00|2364.8|2363.6|2367.3|2366.1|2367.6|2366.4|2364.1|2362.9|182
1722962100000|2024-08-06 16:35:00|2366.8|2365.6|2364.3|2363.1|2366.8|2365.6|2360.8|2359.6|162
1722962400000|2024-08-06 16:40:00|2364.8|2363.6|2364.1|2362.9|2366.6|2365.4|2363.3|2362.1|150
1722962700000|2024-08-06 16:45:00|2364.3|2363.1|2366.3|2365.1|2369.3|2368.1|2364.3|2363.1|128
1722963000000|2024-08-06 16:50:00|2366.1|2364.9|2377.3|2376.1|2378.3|2377.1|2366.1|2364.9|127
1722963300000|2024-08-06 16:55:00|2377.6|2376.4|2384.3|2383.1|2387.3|2386.1|2377.6|2376.4|160
1722963600000|2024-08-06 17:00:00|2384.6|2383.4|2384.1|2382.9|2385.1|2383.9|2378.8|2377.6|95
1722963900000|2024-08-06 17:05:00|2383.8|2382.6|2383.6|2382.4|2384.6|2383.4|2380.6|2379.4|191
1722964200000|2024-08-06 17:10:00|2383.8|2382.6|2379.3|2378.1|2383.8|2382.6|2379.1|2377.9|86
1722964500000|2024-08-06 17:15:00|2379.6|2378.4|2377.8|2376.6|2380.1|2378.9|2375.3|2374.1|105
1722964800000|2024-08-06 17:20:00|2378.1|2376.9|2375.3|2374.1|2379.8|2378.6|2373.3|2372.1|88
1722965100000|2024-08-06 17:25:00|2375.6|2374.4|2378.8|2377.6|2378.8|2377.6|2372.8|2371.6|60
1722965400000|2024-08-06 17:30:00|2379.6|2378.4|2380.1|2378.9|2383.3|2382.1|2379.6|2378.4|75
1722965700000|2024-08-06 17:35:00|2380.3|2379.1|2380.8|2379.6|2382.8|2381.6|2378.8|2377.6|70
1722966000000|2024-08-06 17:40:00|2380.6|2379.4|2380.1|2378.9|2381.6|2380.4|2376.6|2375.4|77
1722966300000|2024-08-06 17:45:00|2380.3|2379.1|2379.3|2378.1|2380.8|2379.6|2377.3|2376.1|106
1722966600000|2024-08-06 17:50:00|2378.8|2377.6|2383.3|2382.1|2384.1|2382.9|2378.3|2377.1|125
1722966900000|2024-08-06 17:55:00|2383.6|2382.4|2383.3|2382.1|2384.3|2383.1|2382.3|2381.1|85
1722967200000|2024-08-06 18:00:00|2383.1|2381.9|2381.3|2380.1|2384.1|2382.9|2378.8|2377.6|78
1722967500000|2024-08-06 18:05:00|2381.6|2380.4|2378.3|2377.1|2382.3|2381.1|2377.6|2376.4|105
1722967800000|2024-08-06 18:10:00|2379.3|2378.1|2381.1|2379.9|2381.3|2380.1|2377.6|2376.4|88
1722968100000|2024-08-06 18:15:00|2381.3|2380.1|2387.8|2386.6|2388.3|2387.1|2381.1|2379.9|89
1722968400000|2024-08-06 18:20:00|2387.6|2386.4|2391.6|2390.4|2392.6|2391.4|2387.6|2386.4|93
1722968700000|2024-08-06 18:25:00|2391.3|2390.1|2391.8|2390.6|2391.8|2390.6|2390.1|2388.9|47
1722969000000|2024-08-06 18:30:00|2391.6|2390.4|2393.1|2391.9|2393.3|2392.1|2390.3|2389.1|101
1722969300000|2024-08-06 18:35:00|2393.3|2392.1|2392.3|2391.1|2394.3|2393.1|2391.8|2390.6|67
1722969600000|2024-08-06 18:40:00|2392.1|2390.9|2391.6|2390.4|2392.3|2391.1|2389.3|2388.1|76
1722969900000|2024-08-06 18:45:00|2391.8|2390.6|2391.1|2389.9|2392.3|2391.1|2390.3|2389.1|79
1722970200000|2024-08-06 18:50:00|2390.6|2389.4|2392.3|2391.1|2392.6|2391.4|2390.1|2388.9|110
1722970500000|2024-08-06 18:55:00|2392.6|2391.4|2383.3|2382.1|2392.8|2391.6|2381.3|2380.1|117
1722970800000|2024-08-06 19:00:00|2383.1|2381.9|2375.3|2374.1|2383.1|2381.9|2371.6|2370.4|149
1722971100000|2024-08-06 19:05:00|2375.6|2374.4|2368.8|2367.6|2377.1|2375.9|2364.8|2363.6|182
1722971400000|2024-08-06 19:10:00|2369.1|2367.9|2370.3|2369.1|2372.8|2371.6|2365.1|2363.9|293
1722971700000|2024-08-06 19:15:00|2370.1|2368.9|2367.6|2366.4|2370.8|2369.6|2362.8|2361.6|160
1722972000000|2024-08-06 19:20:00|2367.3|2366.1|2378.3|2377.1|2379.1|2377.9|2366.6|2365.4|174
1722972300000|2024-08-06 19:25:00|2378.6|2377.4|2377.6|2376.4|2379.8|2378.6|2374.6|2373.4|63
1722972600000|2024-08-06 19:30:00|2377.3|2376.1|2380.6|2379.4|2380.6|2379.4|2372.6|2371.4|37
1722972900000|2024-08-06 19:35:00|2380.3|2379.1|2378.1|2376.9|2382.3|2381.1|2378.1|2376.9|28
1722973200000|2024-08-06 19:40:00|2378.3|2377.1|2377.1|2375.9|2380.3|2379.1|2375.6|2374.4|200
1722973500000|2024-08-06 19:45:00|2376.8|2375.6|2373.3|2372.1|2379.1|2377.9|2372.1|2370.9|254
1722973800000|2024-08-06 19:50:00|2373.1|2371.9|2374.8|2373.6|2376.1|2374.9|2369.8|2368.6|415
1722974100000|2024-08-06 19:55:00|2375.1|2373.9|2370.3|2369.1|2380.3|2379.1|2370.3|2369.1|631
1722974400000|2024-08-06 20:00:00|2370.8|2369.6|2369.3|2368.1|2370.8|2369.6|2369.1|2367.9|338
1722974700000|2024-08-06 20:05:00|2369.6|2368.4|2370.3|2369.1|2371.8|2370.6|2369.3|2368.1|76
1722975000000|2024-08-06 20:10:00|2370.6|2369.4|2369.6|2368.4|2370.8|2369.6|2369.3|2368.1|91
1722975300000|2024-08-06 20:15:00|2369.3|2368.1|2372.8|2371.6|2372.8|2371.6|2369.1|2367.9|136
1722975600000|2024-08-06 20:20:00|2372.6|2371.4|2372.6|2371.4|2373.8|2372.6|2371.8|2370.6|76
1722975900000|2024-08-06 20:25:00|2372.8|2371.6|2372.1|2370.9|2373.3|2372.1|2371.6|2370.4|51
1722976200000|2024-08-06 20:30:00|2371.8|2370.6|2369.8|2368.6|2371.8|2370.6|2369.8|2368.6|29
1722976500000|2024-08-06 20:35:00|2369.6|2368.4|2370.6|2369.4|2371.3|2370.1|2369.6|2368.4|21
1722976800000|2024-08-06 20:40:00|2370.3|2369.1|2367.3|2366.1|2370.3|2369.1|2367.3|2366.1|47
1722977100000|2024-08-06 20:45:00|2366.8|2365.6|2354.1|2352.9|2366.8|2365.6|2353.6|2352.4|70
1722977400000|2024-08-06 20:50:00|2353.6|2352.4|2360.8|2358.8|2361.4|2359.4|2349.8|2348.6|79
1722977700000|2024-08-06 20:55:00|2360.7|2358.7|2363.9|2361.9|2364.8|2362.8|2359.9|2357.9|0
1722978000000|2024-08-06 21:00:00|2363.8|2361.8|2364.4|2362.4|2364.9|2362.9|2363.6|2361.6|1
1722978300000|2024-08-06 21:05:00|2364.5|2362.5|2364.6|2362.6|2364.8|2362.8|2364.3|2362.3|0
1722978600000|2024-08-06 21:10:00|2364.5|2362.5|2364.6|2362.6|2364.8|2362.8|2364.3|2362.3|0
1722978900000|2024-08-06 21:15:00|2364.5|2362.5|2363.7|2361.7|2364.5|2362.5|2363.7|2361.7|0
1722979200000|2024-08-06 21:20:00|2363.9|2361.9|2363.1|2361.1|2364|2362|2363|2361|0
1722979500000|2024-08-06 21:25:00|2363.4|2361.4|2363.4|2361.4|2363.4|2361.4|2363.2|2361.2|0
1722979800000|2024-08-06 21:30:00|2363.5|2361.5|2362.3|2360.3|2363.5|2361.5|2362|2360|0
1722980100000|2024-08-06 21:35:00|2362.4|2360.4|2361.8|2359.8|2362.4|2360.4|2361.8|2359.8|0
1722980400000|2024-08-06 21:40:00|2362|2360|2361.1|2359.1|2362|2360|2361.1|2359.1|0
1722980700000|2024-08-06 21:45:00|2361|2359|2361|2359|2361.3|2359.3|2360.8|2358.8|0
1722981000000|2024-08-06 21:50:00|2360.9|2358.9|2360.8|2358.8|2361|2359|2360.5|2358.5|0
1722981300000|2024-08-06 21:55:00|2360.7|2358.7|2361.3|2359.3|2361.5|2359.5|2360.6|2358.6|0
1722981600000|2024-08-06 22:00:00|2361.9|2359.9|2364.7|2362.7|2364.7|2362.7|2359.5|2357.5|0
1722981900000|2024-08-06 22:05:00|2365.1|2363.1|2365.9|2363.9|2366.6|2364.6|2364.3|2362.3|0
1722982200000|2024-08-06 22:10:00|2366|2364|2364.8|2362.8|2366|2364|2363|2361|0
1722982500000|2024-08-06 22:15:00|2364.6|2362.6|2367.7|2365.7|2367.8|2365.8|2364.4|2362.4|0
1722982800000|2024-08-06 22:20:00|2367.8|2365.8|2368.1|2366.1|2374.1|2372.1|2367.1|2365.1|0
1722983100000|2024-08-06 22:25:00|2368|2366|2368.7|2366.7|2369.1|2367.1|2367.4|2365.4|0
1722983400000|2024-08-06 22:30:00|2368.8|2366.8|2368.7|2366.7|2369.2|2367.2|2368.4|2366.4|0
1722983700000|2024-08-06 22:35:00|2368.9|2366.9|2368.2|2366.2|2369.3|2367.3|2368.1|2366.1|0
1722984000000|2024-08-06 22:40:00|2368.3|2366.3|2367.7|2365.7|2368.6|2366.6|2367.4|2365.4|0
1722984300000|2024-08-06 22:45:00|2367.8|2365.8|2366.3|2364.3|2368.1|2366.1|2365.9|2363.9|0
1722984600000|2024-08-06 22:50:00|2366.4|2364.4|2366.6|2364.6|2366.8|2364.8|2366.2|2364.2|0
1722984900000|2024-08-06 22:55:00|2366.5|2364.5|2369.2|2367.2|2369.3|2367.3|2366.4|2364.4|0
1722985200000|2024-08-06 23:00:00|2370.4|2368.4|2370.2|2368.2|2371.4|2369.4|2363.8|2361.8|0
1722985500000|2024-08-06 23:05:00|2370.1|2368.1|2371.1|2369.1|2371.2|2369.2|2367.8|2365.8|0
1722985800000|2024-08-06 23:10:00|2371.2|2369.2|2370|2368|2371.4|2369.4|2369.9|2367.9|0
1722986100000|2024-08-06 23:15:00|2370.1|2368.1|2371.6|2369.6|2372.3|2370.3|2369.1|2367.1|0
1722986400000|2024-08-06 23:20:00|2371.9|2369.9|2370.1|2368.1|2374.4|2372.4|2369.1|2367.1|0
1722986700000|2024-08-06 23:25:00|2370|2368|2367.6|2365.6|2370.5|2368.5|2367.6|2365.6|0
1722987000000|2024-08-06 23:30:00|2367|2365|2364|2362|2368.2|2366.2|2360.3|2358.3|0
1722987300000|2024-08-06 23:35:00|2364.1|2362.1|2363.5|2361.5|2365.4|2363.4|2360.7|2358.7|0
1722987600000|2024-08-06 23:40:00|2363.6|2361.6|2362.9|2360.9|2368.9|2366.9|2361.4|2359.4|0
1722987900000|2024-08-06 23:45:00|2362.5|2360.5|2358.8|2357.6|2362.9|2361.4|2355.1|2353.9|716
1722988200000|2024-08-06 23:50:00|2358.3|2357.1|2356.3|2355.1|2358.8|2357.6|2352.8|2351.6|436
1722988500000|2024-08-06 23:55:00|2356.1|2354.9|2376.3|2375.1|2385.3|2384.1|2355.1|2353.9|1309
1722988800000|2024-08-07 00:00:00|2376.1|2375.3|2381.6|2380.8|2390.4|2389.6|2369.1|2368.3|3697
1722989100000|2024-08-07 00:05:00|2382.1|2381.3|2404.6|2403.8|2404.6|2403.8|2381.1|2380.3|3390
1722989400000|2024-08-07 00:10:00|2404.9|2404.1|2404.9|2404.1|2416.4|2415.6|2401.6|2400.8|2234
1722989700000|2024-08-07 00:15:00|2404.1|2403.3|2402.1|2401.3|2411.9|2411.1|2399.1|2398.3|2160
1722990000000|2024-08-07 00:20:00|2403.4|2402.6|2418.6|2417.8|2420.1|2419.3|2401.4|2400.6|1546
1722990300000|2024-08-07 00:25:00|2418.9|2418.1|2433.6|2432.8|2435.1|2434.3|2418.6|2417.8|1606
1722990600000|2024-08-07 00:30:00|2433.9|2433.1|2434.6|2433.8|2436.9|2436.1|2420.6|2419.8|1567
1722990900000|2024-08-07 00:35:00|2434.9|2434.1|2434.1|2433.3|2435.9|2435.1|2424.1|2423.3|1284
1722991200000|2024-08-07 00:40:00|2433.1|2432.3|2452.9|2452.1|2452.9|2452.1|2430.1|2429.3|1561
1722991500000|2024-08-07 00:45:00|2453.1|2452.3|2468.1|2467.3|2469.1|2468.3|2450.1|2449.3|2508
1722991800000|2024-08-07 00:50:00|2468.4|2467.6|2457.4|2456.6|2470.4|2469.6|2449.9|2449.1|2308
1722992100000|2024-08-07 00:55:00|2457.6|2456.8|2443.6|2442.8|2457.6|2456.8|2440.9|2440.1|1403
1722992400000|2024-08-07 01:00:00|2443.1|2442.3|2445.9|2445.1|2451.4|2450.6|2436.9|2436.1|1229
1722992700000|2024-08-07 01:05:00|2445.6|2444.8|2440.4|2439.6|2449.9|2449.1|2433.4|2432.6|1328
1722993000000|2024-08-07 01:10:00|2439.9|2439.1|2439.9|2439.1|2440.1|2439.3|2429.1|2428.3|1037
1722993300000|2024-08-07 01:15:00|2440.6|2439.8|2455.6|2454.8|2456.1|2455.3|2440.6|2439.8|809
1722993600000|2024-08-07 01:20:00|2455.4|2454.6|2455.9|2455.1|2460.4|2459.6|2451.9|2451.1|808
1722993900000|2024-08-07 01:25:00|2456.4|2455.6|2459.4|2458.6|2463.6|2462.8|2455.9|2455.1|519
1722994200000|2024-08-07 01:30:00|2459.9|2459.1|2480.4|2479.6|2480.6|2479.8|2455.1|2454.3|1351
1722994500000|2024-08-07 01:35:00|2480.6|2479.8|2481.6|2480.8|2488.9|2488.1|2476.4|2475.6|3044
1722994800000|2024-08-07 01:40:00|2482.9|2482.1|2506.1|2505.3|2509.1|2508.3|2476.6|2475.8|2832
1722995100000|2024-08-07 01:45:00|2506.4|2505.6|2529.1|2528.3|2530.6|2529.8|2505.6|2504.8|3035
1722995400000|2024-08-07 01:50:00|2528.6|2527.8|2534.4|2533.6|2541.6|2540.8|2524.6|2523.8|2426
1722995700000|2024-08-07 01:55:00|2533.4|2532.6|2529.4|2528.6|2534.1|2533.3|2519.9|2519.1|1879
1722996000000|2024-08-07 02:00:00|2528.6|2527.8|2513.6|2512.8|2531.1|2530.3|2504.6|2503.8|1580
1722996300000|2024-08-07 02:05:00|2514.1|2513.3|2518.1|2517.3|2522.1|2521.3|2512.1|2511.3|1142
1722996600000|2024-08-07 02:10:00|2517.9|2517.1|2501.1|2500.3|2518.1|2517.3|2499.6|2498.8|865
1722996900000|2024-08-07 02:15:00|2500.9|2500.1|2501.6|2500.8|2513.1|2512.3|2499.4|2498.6|946
1722997200000|2024-08-07 02:20:00|2502.4|2501.6|2518.6|2517.8|2520.1|2519.3|2501.9|2501.1|700
1722997500000|2024-08-07 02:25:00|2519.1|2518.3|2514.6|2513.8|2519.6|2518.8|2511.4|2510.6|927
1722997800000|2024-08-07 02:30:00|2514.9|2514.1|2510.6|2509.8|2515.4|2514.6|2505.6|2504.8|579
1722998100000|2024-08-07 02:35:00|2510.9|2510.1|2516.1|2515.3|2516.4|2515.6|2508.1|2507.3|282
1722998400000|2024-08-07 02:40:00|2516.6|2515.8|2511.1|2510.3|2518.1|2517.3|2509.6|2508.8|205
1722998700000|2024-08-07 02:45:00|2510.9|2510.1|2512.6|2511.8|2515.1|2514.3|2510.4|2509.6|286
1722999000000|2024-08-07 02:50:00|2512.4|2511.6|2508.4|2507.6|2512.9|2512.1|2505.9|2505.1|225
1722999300000|2024-08-07 02:55:00|2508.1|2507.3|2510.6|2509.8|2513.6|2512.8|2507.6|2506.8|219
1722999600000|2024-08-07 03:00:00|2510.4|2509.6|2511.1|2510.3|2512.9|2512.1|2507.4|2506.6|340
1722999900000|2024-08-07 03:05:00|2511.4|2510.6|2516.4|2515.6|2518.9|2518.1|2511.1|2510.3|265
1723000200000|2024-08-07 03:10:00|2516.6|2515.8|2516.1|2515.3|2519.9|2519.1|2513.4|2512.6|241
1723000500000|2024-08-07 03:15:00|2516.4|2515.6|2512.1|2511.3|2517.6|2516.8|2510.1|2509.3|439
1723000800000|2024-08-07 03:20:00|2512.4|2511.6|2514.4|2513.6|2515.6|2514.8|2508.9|2508.1|286
1723001100000|2024-08-07 03:25:00|2514.6|2513.8|2509.4|2508.6|2515.4|2514.6|2507.9|2507.1|362
1723001400000|2024-08-07 03:30:00|2507.9|2507.1|2521.6|2520.8|2522.4|2521.6|2505.1|2504.3|1262
1723001700000|2024-08-07 03:35:00|2521.4|2520.6|2530.1|2529.3|2530.9|2530.1|2519.4|2518.6|1108
1723002000000|2024-08-07 03:40:00|2529.9|2529.1|2533.6|2532.8|2535.1|2534.3|2526.4|2525.6|895
1723002300000|2024-08-07 03:45:00|2533.4|2532.6|2515.4|2514.6|2533.9|2533.1|2510.9|2510.1|876
1723002600000|2024-08-07 03:50:00|2515.9|2515.1|2518.6|2517.8|2519.6|2518.8|2507.4|2506.6|912
1723002900000|2024-08-07 03:55:00|2518.9|2518.1|2512.9|2512.1|2518.9|2518.1|2510.1|2509.3|783
1723003200000|2024-08-07 04:00:00|2515.9|2515.1|2526.4|2525.6|2526.4|2525.6|2514.6|2513.8|851
1723003500000|2024-08-07 04:05:00|2525.9|2525.1|2526.6|2525.8|2530.9|2530.1|2524.1|2523.3|674
1723003800000|2024-08-07 04:10:00|2525.6|2524.8|2527.9|2527.1|2531.6|2530.8|2522.1|2521.3|593
1723004100000|2024-08-07 04:15:00|2528.4|2527.6|2524.9|2524.1|2529.1|2528.3|2519.9|2519.1|569
1723004400000|2024-08-07 04:20:00|2524.6|2523.8|2527.6|2526.8|2530.1|2529.3|2524.4|2523.6|667
1723004700000|2024-08-07 04:25:00|2528.4|2527.6|2532.9|2532.1|2532.9|2532.1|2524.6|2523.8|562
1723005000000|2024-08-07 04:30:00|2532.4|2531.6|2535.4|2534.6|2535.9|2535.1|2527.9|2527.1|572
1723005300000|2024-08-07 04:35:00|2534.9|2534.1|2535.9|2535.1|2536.9|2536.1|2531.1|2530.3|630
1723005600000|2024-08-07 04:40:00|2536.4|2535.6|2540.4|2539.6|2540.4|2539.6|2535.9|2535.1|731
1723005900000|2024-08-07 04:45:00|2540.6|2539.8|2537.9|2537.1|2541.4|2540.6|2530.9|2530.1|727
1723006200000|2024-08-07 04:50:00|2538.1|2537.3|2541.6|2540.8|2541.9|2541.1|2537.4|2536.6|519
1723006500000|2024-08-07 04:55:00|2541.9|2541.1|2538.9|2538.1|2543.4|2542.6|2536.9|2536.1|499
1723006800000|2024-08-07 05:00:00|2539.4|2538.6|2531.1|2530.3|2541.9|2541.1|2528.9|2528.1|853
1723007100000|2024-08-07 05:05:00|2530.9|2530.1|2535.9|2535.1|2538.9|2538.1|2530.9|2530.1|595
1723007400000|2024-08-07 05:10:00|2536.4|2535.6|2533.9|2533.1|2540.4|2539.6|2533.9|2533.1|748
1723007700000|2024-08-07 05:15:00|2533.4|2532.6|2533.9|2533.1|2538.9|2538.1|2531.9|2531.1|918
1723008000000|2024-08-07 05:20:00|2533.4|2532.6|2530.4|2529.6|2536.4|2535.6|2529.4|2528.6|871
1723008300000|2024-08-07 05:25:00|2530.9|2530.1|2535.4|2534.6|2538.4|2537.6|2530.4|2529.6|1058
1723008600000|2024-08-07 05:30:00|2534.9|2534.1|2529.4|2528.6|2536.4|2535.6|2523.9|2523.1|1084
1723008900000|2024-08-07 05:35:00|2529.1|2528.3|2513.9|2513.1|2530.9|2530.1|2511.9|2511.1|1372
1723009200000|2024-08-07 05:40:00|2513.4|2512.6|2495.4|2494.6|2513.4|2512.6|2495.1|2494.3|2167
1723009500000|2024-08-07 05:45:00|2496.1|2495.3|2491.9|2491.1|2504.4|2503.6|2491.4|2490.6|2110
1723009800000|2024-08-07 05:50:00|2491.6|2490.8|2488.1|2487.3|2493.9|2493.1|2480.1|2479.3|2619
1723010100000|2024-08-07 05:55:00|2488.4|2487.6|2501.9|2501.1|2501.9|2501.1|2479.9|2479.1|5291
1723010400000|2024-08-07 06:00:00|2507.6|2506.8|2489.6|2488.8|2510.1|2509.3|2479.1|2478.3|4906
1723010700000|2024-08-07 06:05:00|2489.4|2488.6|2486.2|2484.2|2494.4|2493.6|2486.2|2484.2|1643
1723011000000|2024-08-07 06:10:00|2486.3|2484.3|2483.5|2481.5|2487.9|2485.9|2479.8|2477.8|0
1723011300000|2024-08-07 06:15:00|2483.3|2481.3|2476.5|2474.5|2484.1|2482.1|2475.1|2473.1|1944
1723011600000|2024-08-07 06:20:00|2476.6|2474.6|2470.3|2468.3|2476.6|2474.6|2469.1|2467.1|0
1723011900000|2024-08-07 06:25:00|2470.5|2468.5|2475.4|2473.4|2481.6|2479.6|2469.8|2467.8|0
1723012200000|2024-08-07 06:30:00|2475.5|2473.5|2476.9|2474.9|2480.3|2478.3|2474|2472|0
1723012500000|2024-08-07 06:35:00|2476.8|2474.8|2476.6|2474.6|2479.6|2477.6|2472.4|2470.4|0
1723012800000|2024-08-07 06:40:00|2476.4|2474.4|2477.1|2475.1|2479.8|2477.8|2476|2474|0
1723013100000|2024-08-07 06:45:00|2477|2475|2475.3|2473.3|2477|2475|2472.6|2470.6|0
1723013400000|2024-08-07 06:50:00|2475.4|2473.4|2475.6|2473.6|2478.8|2476.8|2475.2|2473.2|0
1723013700000|2024-08-07 06:55:00|2475.1|2473.1|2475.2|2473.2|2476.4|2474.4|2470|2468|0
1723014000000|2024-08-07 07:00:00|2475.1|2473.1|2467.2|2465.2|2475.1|2473.1|2466.1|2464.1|0
1723014300000|2024-08-07 07:05:00|2467.4|2465.4|2474.8|2472.8|2478.6|2476.6|2466.8|2464.8|0
1723014600000|2024-08-07 07:10:00|2474.9|2472.9|2478|2476|2479.6|2477.6|2472.6|2470.6|0
1723014900000|2024-08-07 07:15:00|2477.9|2475.9|2471.7|2469.7|2479|2477|2470.2|2468.2|0
1723015200000|2024-08-07 07:20:00|2471.8|2469.8|2463|2461|2471.8|2469.8|2461.1|2459.1|0
1723015500000|2024-08-07 07:25:00|2462.7|2460.7|2461.5|2459.5|2463.9|2461.9|2454.4|2452.4|0
1723015800000|2024-08-07 07:30:00|2461.6|2459.6|2455.8|2454.6|2461.7|2460.4|2444.8|2443.6|1446
1723016100000|2024-08-07 07:35:00|2456.3|2455.1|2460.8|2459.6|2466.3|2465.1|2456.3|2455.1|595
1723016400000|2024-08-07 07:40:00|2461.1|2459.9|2457.6|2456.4|2465.3|2464.1|2455.3|2454.1|611
1723016700000|2024-08-07 07:45:00|2456.8|2455.6|2457.8|2456.6|2463.1|2461.9|2452.3|2451.1|494
1723017000000|2024-08-07 07:50:00|2457.6|2456.4|2452.8|2451.6|2460.1|2458.9|2449.6|2448.4|488
1723017300000|2024-08-07 07:55:00|2453.1|2451.9|2456.3|2455.1|2463.8|2462.6|2451.3|2450.1|503
1723017600000|2024-08-07 08:00:00|2456.8|2455.6|2463.8|2462.6|2465.6|2464.4|2456.1|2454.9|377
1723017900000|2024-08-07 08:05:00|2464.1|2462.9|2475.3|2474.1|2480.3|2479.1|2463.8|2462.6|356
1723018200000|2024-08-07 08:10:00|2475.1|2473.9|2479.8|2478.6|2480.1|2478.9|2473.3|2472.1|181
1723018500000|2024-08-07 08:15:00|2479.3|2478.1|2475.3|2474.1|2479.6|2478.4|2472.3|2471.1|153
1723018800000|2024-08-07 08:20:00|2474.8|2473.6|2473.1|2471.9|2475.1|2473.9|2470.8|2469.6|133
1723019100000|2024-08-07 08:25:00|2473.3|2472.1|2475.6|2474.4|2479.3|2478.1|2470.6|2469.4|127
1723019400000|2024-08-07 08:30:00|2475.3|2474.1|2475.8|2474.6|2482.1|2480.9|2474.8|2473.6|223
1723019700000|2024-08-07 08:35:00|2475.3|2474.1|2475.8|2474.6|2477.6|2476.4|2469.8|2468.6|155
1723020000000|2024-08-07 08:40:00|2475.6|2474.4|2480.6|2479.4|2480.6|2479.4|2475.6|2474.4|157
1723020300000|2024-08-07 08:45:00|2481.1|2479.9|2486.8|2485.6|2488.1|2486.9|2479.8|2478.6|183
1723020600000|2024-08-07 08:50:00|2486.6|2485.4|2491.6|2490.4|2492.3|2491.1|2485.6|2484.4|178
1723020900000|2024-08-07 08:55:00|2491.3|2490.1|2495.8|2494.6|2496.1|2494.9|2490.1|2488.9|174
1723021200000|2024-08-07 09:00:00|2496.1|2494.9|2493.8|2492.6|2497.3|2496.1|2493.1|2491.9|161
1723021500000|2024-08-07 09:05:00|2494.1|2492.9|2493.3|2492.1|2496.6|2495.4|2492.8|2491.6|207
1723021800000|2024-08-07 09:10:00|2493.6|2492.4|2493.3|2492.1|2495.3|2494.1|2491.8|2490.6|180
1723022100000|2024-08-07 09:15:00|2492.8|2491.6|2492.6|2491.4|2494.8|2493.6|2492.6|2491.4|99
1723022400000|2024-08-07 09:20:00|2492.3|2491.1|2496.8|2495.6|2498.8|2497.6|2491.1|2489.9|329
1723022700000|2024-08-07 09:25:00|2496.6|2495.4|2502.8|2501.6|2502.8|2501.6|2496.1|2494.9|346
1723023000000|2024-08-07 09:30:00|2502.6|2501.4|2501.1|2499.9|2504.8|2503.6|2498.8|2497.6|248
1723023300000|2024-08-07 09:35:00|2501.3|2500.1|2506.6|2505.4|2507.8|2506.6|2500.3|2499.1|179
1723023600000|2024-08-07 09:40:00|2506.8|2505.6|2502.8|2501.6|2510.6|2509.4|2502.6|2501.4|135
1723023900000|2024-08-07 09:45:00|2503.1|2501.9|2500.8|2499.6|2503.3|2502.1|2493.3|2492.1|276
1723024200000|2024-08-07 09:50:00|2500.3|2499.1|2502.3|2501.1|2503.8|2502.6|2499.3|2498.1|104
1723024500000|2024-08-07 09:55:00|2502.1|2500.9|2501.1|2499.9|2502.3|2501.1|2498.8|2497.6|125
1723024800000|2024-08-07 10:00:00|2500.8|2499.6|2496.8|2495.6|2501.3|2500.1|2496.6|2495.4|87
1723025100000|2024-08-07 10:05:00|2497.1|2495.9|2497.8|2496.6|2499.3|2498.1|2496.8|2495.6|88
1723025400000|2024-08-07 10:10:00|2498.3|2497.1|2500.6|2499.4|2500.6|2499.4|2496.6|2495.4|128
1723025700000|2024-08-07 10:15:00|2500.8|2499.6|2498.1|2496.9|2501.1|2499.9|2497.3|2496.1|52
1723026000000|2024-08-07 10:20:00|2498.3|2497.1|2497.3|2496.1|2499.1|2497.9|2495.1|2493.9|125
1723026300000|2024-08-07 10:25:00|2497.1|2495.9|2501.1|2499.9|2501.1|2499.9|2496.6|2495.4|187
1723026600000|2024-08-07 10:30:00|2501.6|2500.4|2498.1|2496.9|2502.1|2500.9|2498.1|2496.9|105
1723026900000|2024-08-07 10:35:00|2498.6|2497.4|2499.6|2498.4|2500.1|2498.9|2497.8|2496.6|119
1723027200000|2024-08-07 10:40:00|2499.3|2498.1|2499.8|2498.6|2501.3|2500.1|2498.6|2497.4|58
1723027500000|2024-08-07 10:45:00|2499.6|2498.4|2502.1|2500.9|2502.1|2500.9|2498.1|2496.9|59
1723027800000|2024-08-07 10:50:00|2502.6|2501.4|2503.1|2501.9|2503.3|2502.1|2501.1|2499.9|114
1723028100000|2024-08-07 10:55:00|2502.8|2501.6|2502.1|2500.9|2506.1|2504.9|2502.1|2500.9|208
1723028400000|2024-08-07 11:00:00|2501.8|2500.6|2504.6|2503.4|2505.3|2504.1|2501.6|2500.4|89
1723028700000|2024-08-07 11:05:00|2505.1|2503.9|2507.8|2506.6|2508.1|2506.9|2503.6|2502.4|68
1723029000000|2024-08-07 11:10:00|2507.6|2506.4|2505.1|2503.9|2508.6|2507.4|2505.1|2503.9|152
1723029300000|2024-08-07 11:15:00|2505.6|2504.4|2505.8|2504.6|2506.8|2505.6|2502.6|2501.4|141
1723029600000|2024-08-07 11:20:00|2505.3|2504.1|2503.6|2502.4|2505.3|2504.1|2503.1|2501.9|72
1723029900000|2024-08-07 11:25:00|2503.1|2501.9|2497.1|2495.9|2503.1|2501.9|2497.1|2495.9|145
1723030200000|2024-08-07 11:30:00|2496.8|2495.6|2498.1|2496.9|2498.1|2496.9|2495.1|2493.9|113
1723030500000|2024-08-07 11:35:00|2497.6|2496.4|2497.1|2495.9|2499.6|2498.4|2497.1|2495.9|77
1723030800000|2024-08-07 11:40:00|2496.8|2495.6|2495.1|2493.9|2497.1|2495.9|2493.8|2492.6|216
1723031100000|2024-08-07 11:45:00|2495.3|2494.1|2493.1|2491.9|2495.6|2494.4|2492.8|2491.6|143
1723031400000|2024-08-07 11:50:00|2492.8|2491.6|2493.1|2491.9|2496.1|2494.9|2492.8|2491.6|124
1723031700000|2024-08-07 11:55:00|2492.8|2491.6|2490.8|2489.6|2495.1|2493.9|2490.1|2488.9|160
1723032000000|2024-08-07 12:00:00|2491.3|2490.1|2488.1|2486.9|2492.1|2490.9|2483.6|2482.4|257
1723032300000|2024-08-07 12:05:00|2487.8|2486.6|2489.6|2488.4|2491.6|2490.4|2486.1|2484.9|218
1723032600000|2024-08-07 12:10:00|2489.3|2488.1|2493.6|2492.4|2493.6|2492.4|2485.6|2484.4|198
1723032900000|2024-08-07 12:15:00|2494.1|2492.9|2491.3|2490.1|2494.3|2493.1|2489.6|2488.4|206
1723033200000|2024-08-07 12:20:00|2491.1|2489.9|2487.6|2486.4|2491.6|2490.4|2487.1|2485.9|154
1723033500000|2024-08-07 12:25:00|2487.3|2486.1|2487.1|2485.9|2490.6|2489.4|2486.6|2485.4|165
1723033800000|2024-08-07 12:30:00|2487.8|2486.6|2488.6|2487.4|2491.6|2490.4|2487.1|2485.9|240
1723034100000|2024-08-07 12:35:00|2489.1|2487.9|2490.6|2489.4|2491.1|2489.9|2487.6|2486.4|127
1723034400000|2024-08-07 12:40:00|2490.8|2489.6|2494.6|2493.4|2494.6|2493.4|2490.1|2488.9|101
1723034700000|2024-08-07 12:45:00|2494.3|2493.1|2497.1|2495.9|2497.8|2496.6|2494.3|2493.1|70
1723035000000|2024-08-07 12:50:00|2496.6|2495.4|2495.3|2494.1|2499.1|2497.9|2494.3|2493.1|128
1723035300000|2024-08-07 12:55:00|2495.6|2494.4|2495.3|2494.1|2496.8|2495.6|2493.1|2491.9|125
1723035600000|2024-08-07 13:00:00|2495.1|2493.9|2490.1|2488.9|2497.6|2496.4|2489.8|2488.6|205
1723035900000|2024-08-07 13:05:00|2490.3|2489.1|2493.1|2491.9|2493.1|2491.9|2488.6|2487.4|196
1723036200000|2024-08-07 13:10:00|2492.6|2491.4|2491.6|2490.4|2493.8|2492.6|2490.6|2489.4|115
1723036500000|2024-08-07 13:15:00|2491.3|2490.1|2494.3|2493.1|2495.8|2494.6|2490.8|2489.6|90
1723036800000|2024-08-07 13:20:00|2494.1|2492.9|2497.1|2495.9|2497.8|2496.6|2494.1|2492.9|78
1723037100000|2024-08-07 13:25:00|2497.6|2496.4|2500.3|2499.1|2502.1|2500.9|2497.1|2495.9|163
1723037400000|2024-08-07 13:30:00|2500.6|2499.4|2497.6|2496.4|2502.1|2500.9|2496.1|2494.9|335
1723037700000|2024-08-07 13:35:00|2497.8|2496.6|2498.3|2497.1|2502.6|2501.4|2495.1|2493.9|439
1723038000000|2024-08-07 13:40:00|2497.8|2496.6|2493.6|2492.4|2497.8|2496.6|2491.8|2490.6|250
1723038300000|2024-08-07 13:45:00|2493.8|2492.6|2494.6|2493.4|2496.3|2495.1|2490.8|2489.6|373
1723038600000|2024-08-07 13:50:00|2495.1|2493.9|2493.6|2492.4|2497.8|2496.6|2492.1|2490.9|352
1723038900000|2024-08-07 13:55:00|2493.1|2491.9|2492.1|2490.9|2494.1|2492.9|2486.6|2485.4|730
1723039200000|2024-08-07 14:00:00|2492.3|2491.1|2492.6|2491.4|2498.6|2497.4|2492.3|2491.1|620
1723039500000|2024-08-07 14:05:00|2492.3|2491.1|2502.1|2500.9|2502.1|2500.9|2486.6|2485.4|672
1723039800000|2024-08-07 14:10:00|2501.8|2500.6|2503.6|2502.4|2505.8|2504.6|2499.6|2498.4|516
1723040100000|2024-08-07 14:15:00|2503.3|2502.1|2497.6|2496.4|2507.3|2506.1|2496.3|2495.1|485
1723040400000|2024-08-07 14:20:00|2498.1|2496.9|2506.6|2505.4|2506.6|2505.4|2498.1|2496.9|412
1723040700000|2024-08-07 14:25:00|2506.8|2505.6|2499.6|2498.4|2506.8|2505.6|2499.1|2497.9|603
1723041000000|2024-08-07 14:30:00|2499.3|2498.1|2494.6|2493.4|2500.8|2499.6|2491.3|2490.1|461
1723041300000|2024-08-07 14:35:00|2495.1|2493.9|2495.1|2493.9|2501.3|2500.1|2493.8|2492.6|327
1723041600000|2024-08-07 14:40:00|2495.6|2494.4|2498.8|2497.6|2500.6|2499.4|2495.6|2494.4|277
1723041900000|2024-08-07 14:45:00|2498.6|2497.4|2503.3|2502.1|2505.1|2503.9|2498.3|2497.1|269
1723042200000|2024-08-07 14:50:00|2503.6|2502.4|2505.6|2504.4|2508.6|2507.4|2502.6|2501.4|300
1723042500000|2024-08-07 14:55:00|2505.1|2503.9|2507.8|2506.6|2511.3|2510.1|2505.1|2503.9|302
1723042800000|2024-08-07 15:00:00|2508.1|2506.9|2512.6|2511.4|2514.3|2513.1|2505.6|2504.4|343
1723043100000|2024-08-07 15:05:00|2512.3|2511.1|2515.6|2514.4|2517.1|2515.9|2512.3|2511.1|286
1723043400000|2024-08-07 15:10:00|2516.1|2514.9|2503.6|2502.4|2516.1|2514.9|2502.8|2501.6|464
1723043700000|2024-08-07 15:15:00|2503.3|2502.1|2498.6|2497.4|2503.8|2502.6|2495.8|2494.6|758
1723044000000|2024-08-07 15:20:00|2498.1|2496.9|2496.8|2495.6|2501.6|2500.4|2494.6|2493.4|411
1723044300000|2024-08-07 15:25:00|2496.6|2495.4|2496.3|2495.1|2497.6|2496.4|2493.8|2492.6|543
1723044600000|2024-08-07 15:30:00|2496.6|2495.4|2495.6|2494.4|2500.1|2498.9|2494.6|2493.4|495
1723044900000|2024-08-07 15:35:00|2495.8|2494.6|2503.1|2501.9|2503.8|2502.6|2495.8|2494.6|387
1723045200000|2024-08-07 15:40:00|2502.3|2501.1|2493.3|2492.1|2502.6|2501.4|2493.3|2492.1|356
1723045500000|2024-08-07 15:45:00|2493.6|2492.4|2489.8|2488.6|2494.1|2492.9|2488.1|2486.9|674
1723045800000|2024-08-07 15:50:00|2490.8|2489.6|2496.1|2494.9|2497.3|2496.1|2486.1|2484.9|691
1723046100000|2024-08-07 15:55:00|2496.3|2495.1|2502.1|2500.9|2503.3|2502.1|2494.8|2493.6|924
1723046400000|2024-08-07 16:00:00|2502.8|2501.6|2495.8|2494.6|2504.1|2502.9|2493.8|2492.6|697
1723046700000|2024-08-07 16:05:00|2496.1|2494.9|2502.1|2500.9|2505.1|2503.9|2495.1|2493.9|802
1723047000000|2024-08-07 16:10:00|2502.6|2501.4|2509.1|2507.9|2510.8|2509.6|2499.1|2497.9|823
1723047300000|2024-08-07 16:15:00|2509.3|2508.1|2504.1|2502.9|2511.3|2510.1|2502.3|2501.1|360
1723047600000|2024-08-07 16:20:00|2504.6|2503.4|2510.1|2508.9|2512.6|2511.4|2503.8|2502.6|329
1723047900000|2024-08-07 16:25:00|2509.8|2508.6|2508.6|2507.4|2510.8|2509.6|2506.6|2505.4|301
1723048200000|2024-08-07 16:30:00|2508.8|2507.6|2509.6|2508.4|2510.3|2509.1|2506.6|2505.4|288
1723048500000|2024-08-07 16:35:00|2509.3|2508.1|2506.6|2505.4|2510.3|2509.1|2506.6|2505.4|274
1723048800000|2024-08-07 16:40:00|2507.1|2505.9|2502.6|2501.4|2512.3|2511.1|2502.6|2501.4|351
1723049100000|2024-08-07 16:45:00|2502.8|2501.6|2497.8|2496.6|2504.1|2502.9|2496.6|2495.4|255
1723049400000|2024-08-07 16:50:00|2498.1|2496.9|2492.8|2491.6|2498.1|2496.9|2489.3|2488.1|231
1723049700000|2024-08-07 16:55:00|2492.6|2491.4|2492.8|2491.6|2497.1|2495.9|2491.6|2490.4|208
1723050000000|2024-08-07 17:00:00|2492.3|2491.1|2491.3|2490.1|2494.6|2493.4|2486.8|2485.6|143
1723050300000|2024-08-07 17:05:00|2491.1|2489.9|2484.1|2482.9|2492.3|2491.1|2483.3|2482.1|327
1723050600000|2024-08-07 17:10:00|2483.8|2482.6|2481.1|2479.9|2488.1|2486.9|2479.3|2478.1|205
1723050900000|2024-08-07 17:15:00|2480.8|2479.6|2474.3|2473.1|2483.3|2482.1|2474.3|2473.1|177
1723051200000|2024-08-07 17:20:00|2474.1|2472.9|2479.8|2478.6|2480.6|2479.4|2473.8|2472.6|187
1723051500000|2024-08-07 17:25:00|2480.3|2479.1|2479.8|2478.6|2486.1|2484.9|2479.6|2478.4|161
1723051800000|2024-08-07 17:30:00|2479.3|2478.1|2486.8|2485.6|2486.8|2485.6|2479.3|2478.1|241
1723052100000|2024-08-07 17:35:00|2487.3|2486.1|2487.8|2486.6|2494.3|2493.1|2486.8|2485.6|184
1723052400000|2024-08-07 17:40:00|2487.6|2486.4|2483.6|2482.4|2489.1|2487.9|2482.8|2481.6|93
1723052700000|2024-08-07 17:45:00|2483.3|2482.1|2475.8|2474.6|2485.8|2484.6|2475.8|2474.6|89
1723053000000|2024-08-07 17:50:00|2476.3|2475.1|2474.1|2472.9|2476.8|2475.6|2471.1|2469.9|101
1723053300000|2024-08-07 17:55:00|2473.8|2472.6|2471.3|2470.1|2474.1|2472.9|2468.8|2467.6|108
1723053600000|2024-08-07 18:00:00|2470.8|2469.6|2470.3|2469.1|2471.8|2470.6|2469.3|2468.1|128
1723053900000|2024-08-07 18:05:00|2470.6|2469.4|2465.6|2464.4|2471.3|2470.1|2463.3|2462.1|91
1723054200000|2024-08-07 18:10:00|2465.3|2464.1|2459.3|2458.1|2466.3|2465.1|2458.6|2457.4|128
1723054500000|2024-08-07 18:15:00|2459.1|2457.9|2455.1|2453.9|2460.8|2459.6|2452.3|2451.1|319
1723054800000|2024-08-07 18:20:00|2454.8|2453.6|2457.3|2456.1|2461.6|2460.4|2454.8|2453.6|254
1723055100000|2024-08-07 18:25:00|2457.8|2456.6|2458.8|2457.6|2465.3|2464.1|2457.8|2456.6|129
1723055400000|2024-08-07 18:30:00|2459.6|2458.4|2454.3|2453.1|2460.8|2459.6|2451.8|2450.6|221
1723055700000|2024-08-07 18:35:00|2453.6|2452.4|2456.6|2455.4|2457.8|2456.6|2452.8|2451.6|119
1723056000000|2024-08-07 18:40:00|2456.3|2455.1|2457.1|2455.9|2461.6|2460.4|2456.1|2454.9|211
1723056300000|2024-08-07 18:45:00|2456.8|2455.6|2453.8|2452.6|2459.8|2458.6|2451.8|2450.6|261
1723056600000|2024-08-07 18:50:00|2454.1|2452.9|2454.3|2453.1|2456.3|2455.1|2451.8|2450.6|170
1723056900000|2024-08-07 18:55:00|2454.8|2453.6|2458.1|2456.9|2461.1|2459.9|2454.3|2453.1|156
1723057200000|2024-08-07 19:00:00|2458.3|2457.1|2472.3|2471.1|2472.3|2471.1|2457.6|2456.4|258
1723057500000|2024-08-07 19:05:00|2472.1|2470.9|2469.3|2468.1|2473.8|2472.6|2467.8|2466.6|206
1723057800000|2024-08-07 19:10:00|2469.1|2467.9|2466.3|2465.1|2471.1|2469.9|2464.6|2463.4|213
1723058100000|2024-08-07 19:15:00|2466.1|2464.9|2463.3|2462.1|2468.3|2467.1|2463.3|2462.1|299
1723058400000|2024-08-07 19:20:00|2463.6|2462.4|2461.1|2459.9|2465.1|2463.9|2459.3|2458.1|368
1723058700000|2024-08-07 19:25:00|2460.6|2459.4|2456.8|2455.6|2461.1|2459.9|2456.6|2455.4|285
1723059000000|2024-08-07 19:30:00|2456.6|2455.4|2454.1|2452.9|2457.3|2456.1|2451.1|2449.9|354
1723059300000|2024-08-07 19:35:00|2453.8|2452.6|2454.6|2453.4|2458.6|2457.4|2452.1|2450.9|344
1723059600000|2024-08-07 19:40:00|2455.1|2453.9|2450.1|2448.9|2456.1|2454.9|2449.1|2447.9|341
1723059900000|2024-08-07 19:45:00|2449.6|2448.4|2451.8|2450.6|2452.8|2451.6|2449.3|2448.1|363
1723060200000|2024-08-07 19:50:00|2452.8|2451.6|2444.1|2442.9|2453.3|2452.1|2444.1|2442.9|348
1723060500000|2024-08-07 19:55:00|2444.3|2443.1|2444.3|2443.1|2444.6|2443.4|2441.8|2440.6|479
1723060800000|2024-08-07 20:00:00|2444.1|2442.9|2446.1|2444.9|2447.1|2445.9|2444.1|2442.9|90
1723061100000|2024-08-07 20:05:00|2446.3|2445.1|2449.3|2448.1|2449.8|2448.6|2446.3|2445.1|68
1723061400000|2024-08-07 20:10:00|2449.6|2448.4|2448.8|2447.6|2450.6|2449.4|2448.8|2447.6|10
1723061700000|2024-08-07 20:15:00|2448.6|2447.4|2448.3|2447.1|2449.3|2448.1|2446.3|2445.1|16
1723062000000|2024-08-07 20:20:00|2448.8|2447.6|2443.1|2441.9|2448.8|2447.6|2442.8|2441.6|78
1723062300000|2024-08-07 20:25:00|2442.8|2441.6|2442.8|2441.6|2443.8|2442.6|2442.1|2440.9|16
1723062600000|2024-08-07 20:30:00|2442.6|2441.4|2441.8|2440.6|2442.6|2441.4|2441.8|2440.6|22
1723062900000|2024-08-07 20:35:00|2442.1|2440.9|2445.1|2443.9|2445.1|2443.9|2442.1|2440.9|42
1723063200000|2024-08-07 20:40:00|2445.3|2444.1|2445.6|2444.4|2446.3|2445.1|2445.3|2444.1|4
1723063500000|2024-08-07 20:45:00|2445.1|2443.9|2445.3|2444.1|2446.3|2445.1|2444.6|2443.4|10
1723063800000|2024-08-07 20:50:00|2445.6|2444.4|2442.5|2440.5|2446.3|2445.1|2442.5|2440.5|14
1723064100000|2024-08-07 20:55:00|2442.4|2440.4|2441.5|2439.5|2442.8|2440.8|2440|2438|0
1723064400000|2024-08-07 21:00:00|2442|2440|2441.2|2439.2|2442|2440|2441.2|2439.2|2
1723064700000|2024-08-07 21:05:00|2441.3|2439.3|2441.6|2439.6|2441.8|2439.8|2441.3|2439.3|0
1723065000000|2024-08-07 21:10:00|2441.7|2439.7|2440.9|2438.9|2441.9|2439.9|2440.9|2438.9|0
1723065300000|2024-08-07 21:15:00|2441.1|2439.1|2442.8|2440.8|2443.4|2441.4|2441.1|2439.1|0
1723065600000|2024-08-07 21:20:00|2443.1|2441.1|2443.1|2441.1|2443.2|2441.2|2442.6|2440.6|0
1723065900000|2024-08-07 21:25:00|2443.2|2441.2|2442.9|2440.9|2443.2|2441.2|2442.8|2440.8|0
1723066200000|2024-08-07 21:30:00|2443|2441|2442.9|2440.9|2443|2441|2442.7|2440.7|0
1723066500000|2024-08-07 21:35:00|2442.8|2440.8|2443|2441|2443|2441|2442.7|2440.7|0
1723066800000|2024-08-07 21:40:00|2442.9|2440.9|2443|2441|2443.1|2441.1|2442.9|2440.9|0
1723067100000|2024-08-07 21:45:00|2443.1|2441.1|2443|2441|2443.1|2441.1|2443|2441|0
1723067700000|2024-08-07 21:55:00|2443.1|2441.1|2443.1|2441.1|2443.2|2441.2|2442.8|2440.8|0
1723068000000|2024-08-07 22:00:00|2443.5|2441.5|2442.7|2440.7|2444.8|2442.8|2441|2439|0
1723068300000|2024-08-07 22:05:00|2442.9|2440.9|2437.6|2435.6|2443.2|2441.2|2437.4|2435.4|0
1723068600000|2024-08-07 22:10:00|2437.5|2435.5|2432.8|2430.8|2438.4|2436.4|2432.8|2430.8|0
1723068900000|2024-08-07 22:15:00|2432.9|2430.9|2439.6|2437.6|2439.7|2437.7|2432.9|2430.9|0
1723069200000|2024-08-07 22:20:00|2439.5|2437.5|2438.7|2436.7|2440.8|2438.8|2438.2|2436.2|0
1723069500000|2024-08-07 22:25:00|2438.6|2436.6|2439.2|2437.2|2440.1|2438.1|2438.3|2436.3|0
1723069800000|2024-08-07 22:30:00|2439.5|2437.5|2440.4|2438.4|2440.4|2438.4|2439.4|2437.4|0
1723070100000|2024-08-07 22:35:00|2440.2|2438.2|2440.2|2438.2|2440.9|2438.9|2439.4|2437.4|0
1723070400000|2024-08-07 22:40:00|2440.3|2438.3|2440.8|2438.8|2441.6|2439.6|2440|2438|0
1723070700000|2024-08-07 22:45:00|2441|2439|2435.5|2433.5|2441.1|2439.1|2435.2|2433.2|0
1723071000000|2024-08-07 22:50:00|2435.6|2433.6|2436.4|2434.4|2436.5|2434.5|2435.6|2433.6|0
1723071300000|2024-08-07 22:55:00|2436.5|2434.5|2436.8|2434.8|2439.9|2437.9|2436.5|2434.5|0
1723071600000|2024-08-07 23:00:00|2436.7|2434.7|2435.6|2433.6|2440.2|2438.2|2434.9|2432.9|0
1723071900000|2024-08-07 23:05:00|2435.5|2433.5|2431.1|2429.1|2435.6|2433.6|2428.3|2426.3|0
1723072200000|2024-08-07 23:10:00|2431.2|2429.2|2430.5|2428.5|2432.1|2430.1|2428|2426|0
1723072500000|2024-08-07 23:15:00|2430.1|2428.1|2431.3|2429.3|2431.7|2429.7|2428.6|2426.6|0
1723072800000|2024-08-07 23:20:00|2431.2|2429.2|2428.7|2426.7|2432.9|2430.9|2428.7|2426.7|0
1723073100000|2024-08-07 23:25:00|2426.9|2424.9|2426.9|2424.9|2429.5|2427.5|2424.2|2422.2|0
1723073400000|2024-08-07 23:30:00|2427|2425|2420.4|2418.4|2428.3|2426.3|2416.4|2414.4|0
1723073700000|2024-08-07 23:35:00|2420.3|2418.3|2411.1|2409.1|2421.1|2419.1|2410.9|2408.9|0
1723074000000|2024-08-07 23:40:00|2411.2|2409.2|2411.8|2409.8|2417.2|2415.2|2408.7|2406.7|0
1723074300000|2024-08-07 23:45:00|2411.9|2409.9|2430.6|2429.4|2439.8|2438.6|2406.8|2405.6|1509
1723074600000|2024-08-07 23:50:00|2430.3|2429.1|2428.3|2427.1|2433.1|2431.9|2423.1|2421.9|610
1723074900000|2024-08-07 23:55:00|2427.8|2426.6|2444.3|2443.1|2448.1|2446.9|2425.8|2424.6|1412
1723075200000|2024-08-08 00:00:00|2444.1|2443.3|2467.9|2467.1|2477.4|2476.6|2435.1|2434.3|3321
1723075500000|2024-08-08 00:05:00|2468.4|2467.6|2460.1|2459.3|2468.4|2467.6|2448.1|2447.3|1368
1723075800000|2024-08-08 00:10:00|2460.6|2459.8|2462.6|2461.8|2464.6|2463.8|2449.6|2448.8|1465
1723076100000|2024-08-08 00:15:00|2462.1|2461.3|2483.6|2482.8|2483.6|2482.8|2460.9|2460.1|1371
1723076400000|2024-08-08 00:20:00|2483.1|2482.3|2474.6|2473.8|2484.1|2483.3|2468.6|2467.8|1167
1723076700000|2024-08-08 00:25:00|2474.1|2473.3|2462.9|2462.1|2478.9|2478.1|2461.9|2461.1|1053
1723077000000|2024-08-08 00:30:00|2462.1|2461.3|2461.6|2460.8|2470.6|2469.8|2458.1|2457.3|1535
1723077300000|2024-08-08 00:35:00|2461.1|2460.3|2453.6|2452.8|2461.4|2460.6|2452.4|2451.6|991
1723077600000|2024-08-08 00:40:00|2452.9|2452.1|2452.6|2451.8|2462.4|2461.6|2452.1|2451.3|856
1723077900000|2024-08-08 00:45:00|2451.9|2451.1|2448.6|2447.8|2452.1|2451.3|2443.1|2442.3|1111
1723078200000|2024-08-08 00:50:00|2448.4|2447.6|2459.4|2458.6|2461.4|2460.6|2448.4|2447.6|894
1723078500000|2024-08-08 00:55:00|2459.6|2458.8|2461.1|2460.3|2467.1|2466.3|2456.9|2456.1|815
1723078800000|2024-08-08 01:00:00|2460.1|2459.3|2467.9|2467.1|2468.6|2467.8|2457.1|2456.3|693
1723079100000|2024-08-08 01:05:00|2468.1|2467.3|2463.1|2462.3|2472.4|2471.6|2462.9|2462.1|1124
1723079400000|2024-08-08 01:10:00|2463.4|2462.6|2471.6|2470.8|2472.4|2471.6|2462.9|2462.1|649
1723079700000|2024-08-08 01:15:00|2471.9|2471.1|2464.1|2463.3|2477.1|2476.3|2462.9|2462.1|877
1723080000000|2024-08-08 01:20:00|2464.6|2463.8|2465.4|2464.6|2468.4|2467.6|2459.9|2459.1|687
1723080300000|2024-08-08 01:25:00|2465.9|2465.1|2467.9|2467.1|2470.9|2470.1|2463.9|2463.1|468
1723080600000|2024-08-08 01:30:00|2468.1|2467.3|2469.4|2468.6|2474.6|2473.8|2464.4|2463.6|949
1723080900000|2024-08-08 01:35:00|2469.6|2468.8|2472.9|2472.1|2475.1|2474.3|2467.9|2467.1|480
1723081200000|2024-08-08 01:40:00|2473.1|2472.3|2471.9|2471.1|2475.9|2475.1|2468.4|2467.6|448
1723081500000|2024-08-08 01:45:00|2471.6|2470.8|2465.4|2464.6|2472.1|2471.3|2461.4|2460.6|786
1723081800000|2024-08-08 01:50:00|2465.6|2464.8|2466.4|2465.6|2467.6|2466.8|2459.9|2459.1|537
1723082100000|2024-08-08 01:55:00|2466.1|2465.3|2470.4|2469.6|2473.1|2472.3|2463.9|2463.1|503
1723082400000|2024-08-08 02:00:00|2470.6|2469.8|2467.4|2466.6|2472.1|2471.3|2466.4|2465.6|685
1723082700000|2024-08-08 02:05:00|2466.9|2466.1|2472.9|2472.1|2474.1|2473.3|2465.9|2465.1|515
1723083000000|2024-08-08 02:10:00|2473.1|2472.3|2483.9|2483.1|2486.9|2486.1|2471.6|2470.8|842
1723083300000|2024-08-08 02:15:00|2484.1|2483.3|2487.1|2486.3|2491.1|2490.3|2480.6|2479.8|576
1723083600000|2024-08-08 02:20:00|2487.9|2487.1|2496.1|2495.3|2497.9|2497.1|2486.9|2486.1|476
1723083900000|2024-08-08 02:25:00|2496.4|2495.6|2493.6|2492.8|2498.9|2498.1|2491.1|2490.3|738
1723084200000|2024-08-08 02:30:00|2493.4|2492.6|2488.6|2487.8|2497.1|2496.3|2488.1|2487.3|373
1723084500000|2024-08-08 02:35:00|2489.1|2488.3|2488.6|2487.8|2491.4|2490.6|2486.6|2485.8|213
1723084800000|2024-08-08 02:40:00|2489.1|2488.3|2489.1|2488.3|2492.1|2491.3|2487.1|2486.3|157
1723085100000|2024-08-08 02:45:00|2488.1|2487.3|2489.1|2488.3|2490.1|2489.3|2486.9|2486.1|185
1723085400000|2024-08-08 02:50:00|2488.6|2487.8|2488.6|2487.8|2492.1|2491.3|2488.6|2487.8|99
1723085700000|2024-08-08 02:55:00|2489.1|2488.3|2489.4|2488.6|2493.1|2492.3|2488.6|2487.8|113
1723086000000|2024-08-08 03:00:00|2489.9|2489.1|2490.6|2489.8|2491.6|2490.8|2489.1|2488.3|127
1723086300000|2024-08-08 03:05:00|2490.9|2490.1|2489.6|2488.8|2491.1|2490.3|2487.6|2486.8|136
1723086600000|2024-08-08 03:10:00|2489.1|2488.3|2491.1|2490.3|2491.9|2491.1|2487.6|2486.8|133
1723086900000|2024-08-08 03:15:00|2490.6|2489.8|2490.1|2489.3|2491.9|2491.1|2488.4|2487.6|249
1723087200000|2024-08-08 03:20:00|2490.4|2489.6|2497.9|2497.1|2498.6|2497.8|2490.1|2489.3|520
1723087500000|2024-08-08 03:25:00|2498.4|2497.6|2497.6|2496.8|2502.4|2501.6|2496.9|2496.1|655
1723087800000|2024-08-08 03:30:00|2499.4|2498.6|2501.9|2501.1|2507.9|2507.1|2498.1|2497.3|930
1723088100000|2024-08-08 03:35:00|2502.4|2501.6|2497.6|2496.8|2505.1|2504.3|2496.9|2496.1|692
1723088400000|2024-08-08 03:40:00|2497.9|2497.1|2496.6|2495.8|2502.1|2501.3|2495.6|2494.8|456
1723088700000|2024-08-08 03:45:00|2497.1|2496.3|2498.6|2497.8|2500.9|2500.1|2494.1|2493.3|432
1723089000000|2024-08-08 03:50:00|2498.9|2498.1|2492.4|2491.6|2502.4|2501.6|2488.9|2488.1|589
1723089300000|2024-08-08 03:55:00|2492.6|2491.8|2482.6|2481.8|2492.9|2492.1|2476.1|2475.3|955
1723089600000|2024-08-08 04:00:00|2483.1|2482.3|2469.1|2468.3|2483.6|2482.8|2468.9|2468.1|820
1723089900000|2024-08-08 04:05:00|2469.6|2468.8|2472.9|2472.1|2479.1|2478.3|2469.6|2468.8|700
1723090200000|2024-08-08 04:10:00|2472.6|2471.8|2473.1|2472.3|2478.1|2477.3|2472.1|2471.3|579
1723090500000|2024-08-08 04:15:00|2474.1|2473.3|2477.6|2476.8|2479.9|2479.1|2471.1|2470.3|483
1723090800000|2024-08-08 04:20:00|2477.9|2477.1|2483.1|2482.3|2483.9|2483.1|2474.9|2474.1|365
1723091100000|2024-08-08 04:25:00|2483.4|2482.6|2478.1|2477.3|2486.9|2486.1|2477.1|2476.3|553
1723091400000|2024-08-08 04:30:00|2478.6|2477.8|2475.4|2474.6|2479.4|2478.6|2473.4|2472.6|412
1723091700000|2024-08-08 04:35:00|2475.6|2474.8|2467.1|2466.3|2479.1|2478.3|2466.4|2465.6|533
1723092000000|2024-08-08 04:40:00|2467.4|2466.6|2470.9|2470.1|2473.4|2472.6|2466.9|2466.1|350
1723092300000|2024-08-08 04:45:00|2471.6|2470.8|2464.1|2463.3|2473.4|2472.6|2462.6|2461.8|473
1723092600000|2024-08-08 04:50:00|2464.4|2463.6|2470.1|2469.3|2470.6|2469.8|2463.9|2463.1|504
1723092900000|2024-08-08 04:55:00|2470.6|2469.8|2471.6|2470.8|2473.4|2472.6|2468.1|2467.3|314
1723093200000|2024-08-08 05:00:00|2471.9|2471.1|2474.4|2473.6|2478.4|2477.6|2469.4|2468.6|514
1723093500000|2024-08-08 05:05:00|2474.9|2474.1|2475.6|2474.8|2477.6|2476.8|2470.9|2470.1|425
1723093800000|2024-08-08 05:10:00|2475.4|2474.6|2474.1|2473.3|2478.6|2477.8|2472.9|2472.1|439
1723094100000|2024-08-08 05:15:00|2474.4|2473.6|2472.1|2471.3|2476.4|2475.6|2469.4|2468.6|476
1723094400000|2024-08-08 05:20:00|2472.6|2471.8|2468.9|2468.1|2472.9|2472.1|2468.9|2468.1|412
1723094700000|2024-08-08 05:25:00|2469.1|2468.3|2467.6|2466.8|2473.9|2473.1|2463.9|2463.1|726
1723095000000|2024-08-08 05:30:00|2467.9|2467.1|2468.9|2468.1|2476.9|2476.1|2467.9|2467.1|679
1723095300000|2024-08-08 05:35:00|2469.1|2468.3|2460.6|2459.8|2470.9|2470.1|2460.4|2459.6|742
1723095600000|2024-08-08 05:40:00|2460.9|2460.1|2456.4|2455.6|2464.4|2463.6|2455.6|2454.8|1150
1723095900000|2024-08-08 05:45:00|2456.6|2455.8|2459.4|2458.6|2461.4|2460.6|2455.1|2454.3|1151
1723096200000|2024-08-08 05:50:00|2459.9|2459.1|2457.6|2456.8|2460.4|2459.6|2450.9|2450.1|1231
1723096500000|2024-08-08 05:55:00|2457.9|2457.1|2461.1|2460.3|2464.1|2463.3|2455.9|2455.1|3597
1723096800000|2024-08-08 06:00:00|2457.6|2456.8|2457.9|2457.1|2461.6|2460.8|2455.1|2454.3|3242
1723097100000|2024-08-08 06:05:00|2457.6|2456.8|2463.4|2461.4|2464.4|2463.6|2457.1|2456.3|1332
1723097400000|2024-08-08 06:10:00|2463.2|2461.2|2460.6|2458.6|2465.1|2463.1|2459.4|2457.4|1
1723097700000|2024-08-08 06:15:00|2460.5|2458.5|2466.8|2464.8|2467.1|2465.1|2460.2|2458.2|1112
1723098000000|2024-08-08 06:20:00|2466.9|2464.9|2469.9|2467.9|2470.4|2468.4|2466.9|2464.9|0
1723098300000|2024-08-08 06:25:00|2469.8|2467.8|2468.8|2466.8|2470.1|2468.1|2467.6|2465.6|0
1723098600000|2024-08-08 06:30:00|2468.9|2466.9|2475.1|2473.1|2477.4|2475.4|2468.2|2466.2|0
1723098900000|2024-08-08 06:35:00|2475|2473|2473.3|2471.3|2475.7|2473.7|2473.2|2471.2|0
1723099200000|2024-08-08 06:40:00|2473.1|2471.1|2471.1|2469.1|2475|2473|2470.4|2468.4|0
1723099500000|2024-08-08 06:45:00|2471.2|2469.2|2470.6|2468.6|2471.2|2469.2|2468.4|2466.4|0
1723099800000|2024-08-08 06:50:00|2470.5|2468.5|2468.8|2466.8|2471.6|2469.6|2467.9|2465.9|0
1723100100000|2024-08-08 06:55:00|2469.2|2467.2|2470.5|2468.5|2471|2469|2468.3|2466.3|0
1723100400000|2024-08-08 07:00:00|2470.6|2468.6|2461|2459|2470.7|2468.7|2458.6|2456.6|0
1723100700000|2024-08-08 07:05:00|2460.8|2458.8|2465.6|2463.6|2466.4|2464.4|2460.4|2458.4|0
1723101000000|2024-08-08 07:10:00|2465.5|2463.5|2463.4|2461.4|2465.5|2463.5|2461.1|2459.1|0
1723101300000|2024-08-08 07:15:00|2462.9|2460.9|2466.5|2464.5|2466.8|2464.8|2462.5|2460.5|0
1723101600000|2024-08-08 07:20:00|2466.2|2464.2|2460.5|2458.5|2466.3|2464.3|2460.2|2458.2|0
1723101900000|2024-08-08 07:25:00|2460.6|2458.6|2458.9|2456.9|2460.8|2458.8|2457.5|2455.5|0
1723102200000|2024-08-08 07:30:00|2458.8|2456.8|2438.8|2437.6|2458.8|2456.8|2437.8|2436.6|1048
1723102500000|2024-08-08 07:35:00|2439.1|2437.9|2438.8|2437.6|2441.8|2440.6|2429.8|2428.6|467
1723102800000|2024-08-08 07:40:00|2439.1|2437.9|2427.6|2426.4|2440.8|2439.6|2426.3|2425.1|444
1723103100000|2024-08-08 07:45:00|2427.8|2426.6|2428.8|2427.6|2432.3|2431.1|2423.8|2422.6|416
1723103400000|2024-08-08 07:50:00|2428.3|2427.1|2421.1|2419.9|2431.8|2430.6|2419.8|2418.6|170
1723103700000|2024-08-08 07:55:00|2420.8|2419.6|2429.8|2428.6|2432.3|2431.1|2420.8|2419.6|211
1723104000000|2024-08-08 08:00:00|2429.6|2428.4|2435.8|2434.6|2439.6|2438.4|2428.1|2426.9|188
1723104300000|2024-08-08 08:05:00|2435.6|2434.4|2434.8|2433.6|2438.8|2437.6|2432.3|2431.1|143
1723104600000|2024-08-08 08:10:00|2434.3|2433.1|2438.3|2437.1|2438.3|2437.1|2432.8|2431.6|105
1723104900000|2024-08-08 08:15:00|2438.6|2437.4|2441.8|2440.6|2442.8|2441.6|2435.3|2434.1|138
1723105200000|2024-08-08 08:20:00|2442.3|2441.1|2437.3|2436.1|2443.3|2442.1|2437.1|2435.9|90
1723105500000|2024-08-08 08:25:00|2436.8|2435.6|2434.3|2433.1|2440.6|2439.4|2433.3|2432.1|81
1723105800000|2024-08-08 08:30:00|2433.8|2432.6|2438.8|2437.6|2439.3|2438.1|2432.1|2430.9|101
1723106100000|2024-08-08 08:35:00|2439.1|2437.9|2440.8|2439.6|2442.6|2441.4|2438.8|2437.6|81
1723106400000|2024-08-08 08:40:00|2440.3|2439.1|2448.3|2447.1|2449.6|2448.4|2440.3|2439.1|250
1723106700000|2024-08-08 08:45:00|2448.8|2447.6|2450.8|2449.6|2452.3|2451.1|2448.8|2447.6|52
1723107000000|2024-08-08 08:50:00|2451.3|2450.1|2454.8|2453.6|2457.8|2456.6|2449.8|2448.6|95
1723107300000|2024-08-08 08:55:00|2454.6|2453.4|2461.8|2460.6|2462.3|2461.1|2453.8|2452.6|182
1723107600000|2024-08-08 09:00:00|2462.3|2461.1|2461.8|2460.6|2464.3|2463.1|2460.6|2459.4|200
1723107900000|2024-08-08 09:05:00|2462.1|2460.9|2457.8|2456.6|2463.1|2461.9|2456.6|2455.4|141
1723108200000|2024-08-08 09:10:00|2457.6|2456.4|2458.6|2457.4|2458.8|2457.6|2454.6|2453.4|60
1723108500000|2024-08-08 09:15:00|2458.8|2457.6|2457.3|2456.1|2459.3|2458.1|2456.3|2455.1|69
1723108800000|2024-08-08 09:20:00|2457.6|2456.4|2453.8|2452.6|2458.3|2457.1|2453.3|2452.1|115
1723109100000|2024-08-08 09:25:00|2454.1|2452.9|2455.8|2454.6|2456.6|2455.4|2452.6|2451.4|119
1723109400000|2024-08-08 09:30:00|2456.1|2454.9|2460.3|2459.1|2460.8|2459.6|2454.8|2453.6|42
1723109700000|2024-08-08 09:35:00|2460.1|2458.9|2456.8|2455.6|2460.1|2458.9|2455.1|2453.9|34
1723110000000|2024-08-08 09:40:00|2456.3|2455.1|2451.3|2450.1|2456.8|2455.6|2450.3|2449.1|52
1723110300000|2024-08-08 09:45:00|2451.1|2449.9|2445.1|2443.9|2451.3|2450.1|2445.1|2443.9|99
1723110600000|2024-08-08 09:50:00|2444.8|2443.6|2447.8|2446.6|2448.8|2447.6|2441.8|2440.6|103
1723110900000|2024-08-08 09:55:00|2447.6|2446.4|2449.3|2448.1|2450.6|2449.4|2447.3|2446.1|49
1723111200000|2024-08-08 10:00:00|2449.8|2448.6|2447.8|2446.6|2453.3|2452.1|2447.8|2446.6|59
1723111500000|2024-08-08 10:05:00|2447.6|2446.4|2448.8|2447.6|2450.3|2449.1|2447.3|2446.1|67
1723111800000|2024-08-08 10:10:00|2449.1|2447.9|2454.3|2453.1|2454.3|2453.1|2449.1|2447.9|42
1723112100000|2024-08-08 10:15:00|2454.6|2453.4|2453.6|2452.4|2456.3|2455.1|2452.3|2451.1|72
1723112400000|2024-08-08 10:20:00|2453.8|2452.6|2456.3|2455.1|2458.3|2457.1|2453.8|2452.6|85
1723112700000|2024-08-08 10:25:00|2456.6|2455.4|2454.6|2453.4|2457.3|2456.1|2454.1|2452.9|88
1723113000000|2024-08-08 10:30:00|2454.8|2453.6|2454.8|2453.6|2456.3|2455.1|2452.1|2450.9|71
1723113300000|2024-08-08 10:35:00|2454.6|2453.4|2453.3|2452.1|2456.3|2455.1|2452.8|2451.6|47
1723113600000|2024-08-08 10:40:00|2453.1|2451.9|2455.3|2454.1|2456.3|2455.1|2452.8|2451.6|44
1723113900000|2024-08-08 10:45:00|2455.6|2454.4|2458.3|2457.1|2459.8|2458.6|2455.6|2454.4|71
1723114200000|2024-08-08 10:50:00|2458.6|2457.4|2454.8|2453.6|2459.3|2458.1|2454.3|2453.1|66
1723114500000|2024-08-08 10:55:00|2455.1|2453.9|2454.3|2453.1|2455.3|2454.1|2451.3|2450.1|46
1723114800000|2024-08-08 11:00:00|2454.1|2452.9|2450.6|2449.4|2454.1|2452.9|2448.6|2447.4|84
1723115100000|2024-08-08 11:05:00|2450.8|2449.6|2449.8|2448.6|2453.3|2452.1|2448.8|2447.6|68
1723115400000|2024-08-08 11:10:00|2449.6|2448.4|2451.6|2450.4|2452.8|2451.6|2447.8|2446.6|102
1723115700000|2024-08-08 11:15:00|2451.8|2450.6|2447.3|2446.1|2452.3|2451.1|2446.3|2445.1|118
1723116000000|2024-08-08 11:20:00|2447.8|2446.6|2445.8|2444.6|2448.3|2447.1|2443.6|2442.4|71
1723116300000|2024-08-08 11:25:00|2446.1|2444.9|2447.3|2446.1|2449.3|2448.1|2445.6|2444.4|39
1723116600000|2024-08-08 11:30:00|2446.8|2445.6|2451.1|2449.9|2451.1|2449.9|2444.3|2443.1|60
1723116900000|2024-08-08 11:35:00|2450.8|2449.6|2451.3|2450.1|2452.8|2451.6|2450.1|2448.9|55
1723117200000|2024-08-08 11:40:00|2451.6|2450.4|2453.8|2452.6|2453.8|2452.6|2449.8|2448.6|31
1723117500000|2024-08-08 11:45:00|2453.6|2452.4|2454.3|2453.1|2455.8|2454.6|2451.8|2450.6|39
1723117800000|2024-08-08 11:50:00|2454.1|2452.9|2455.8|2454.6|2457.8|2456.6|2452.3|2451.1|89
1723118100000|2024-08-08 11:55:00|2455.6|2454.4|2455.8|2454.6|2455.8|2454.6|2454.1|2452.9|18
1723118400000|2024-08-08 12:00:00|2455.3|2454.1|2454.6|2453.4|2457.8|2456.6|2454.6|2453.4|80
1723118700000|2024-08-08 12:05:00|2454.3|2453.1|2455.1|2453.9|2456.8|2455.6|2454.1|2452.9|47
1723119000000|2024-08-08 12:10:00|2454.8|2453.6|2452.8|2451.6|2455.1|2453.9|2452.3|2451.1|56
1723119300000|2024-08-08 12:15:00|2453.1|2451.9|2453.8|2452.6|2454.6|2453.4|2451.6|2450.4|91
1723119600000|2024-08-08 12:20:00|2453.6|2452.4|2449.8|2448.6|2453.6|2452.4|2448.3|2447.1|50
1723119900000|2024-08-08 12:25:00|2449.6|2448.4|2453.3|2452.1|2453.3|2452.1|2447.8|2446.6|48
1723120200000|2024-08-08 12:30:00|2456.3|2455.1|2481.3|2480.1|2483.6|2482.4|2456.3|2455.1|706
1723120500000|2024-08-08 12:35:00|2481.1|2479.9|2488.8|2487.6|2489.3|2488.1|2479.8|2478.6|209
1723120800000|2024-08-08 12:40:00|2489.3|2488.1|2484.1|2482.9|2492.3|2491.1|2483.3|2482.1|96
1723121100000|2024-08-08 12:45:00|2483.8|2482.6|2483.3|2482.1|2485.8|2484.6|2480.3|2479.1|82
1723121400000|2024-08-08 12:50:00|2483.8|2482.6|2489.6|2488.4|2492.3|2491.1|2481.8|2480.6|103
1723121700000|2024-08-08 12:55:00|2489.3|2488.1|2486.8|2485.6|2492.3|2491.1|2486.1|2484.9|559
1723122000000|2024-08-08 13:00:00|2488.6|2487.4|2487.8|2486.6|2489.3|2488.1|2482.3|2481.1|168
1723122300000|2024-08-08 13:05:00|2487.6|2486.4|2489.1|2487.9|2490.3|2489.1|2486.1|2484.9|174
1723122600000|2024-08-08 13:10:00|2489.3|2488.1|2491.3|2490.1|2491.3|2490.1|2488.3|2487.1|47
1723122900000|2024-08-08 13:15:00|2491.8|2490.6|2496.8|2495.6|2498.3|2497.1|2490.3|2489.1|66
1723123200000|2024-08-08 13:20:00|2496.6|2495.4|2495.8|2494.6|2496.6|2495.4|2493.1|2491.9|65
1723123500000|2024-08-08 13:25:00|2495.6|2494.4|2493.3|2492.1|2495.8|2494.6|2492.1|2490.9|68
1723123800000|2024-08-08 13:30:00|2493.8|2492.6|2483.8|2482.6|2495.6|2494.4|2481.3|2480.1|314
1723124100000|2024-08-08 13:35:00|2484.3|2483.1|2484.8|2483.6|2487.8|2486.6|2479.8|2478.6|244
1723124400000|2024-08-08 13:40:00|2485.3|2484.1|2482.3|2481.1|2487.8|2486.6|2480.3|2479.1|136
1723124700000|2024-08-08 13:45:00|2482.6|2481.4|2471.3|2470.1|2485.8|2484.6|2468.8|2467.6|254
1723125000000|2024-08-08 13:50:00|2471.6|2470.4|2478.3|2477.1|2478.6|2477.4|2466.3|2465.1|350
1723125300000|2024-08-08 13:55:00|2478.8|2477.6|2482.6|2481.4|2482.8|2481.6|2471.1|2469.9|375
1723125600000|2024-08-08 14:00:00|2482.8|2481.6|2483.3|2482.1|2485.3|2484.1|2479.1|2477.9|215
1723125900000|2024-08-08 14:05:00|2483.6|2482.4|2485.6|2484.4|2485.8|2484.6|2478.6|2477.4|285
1723126200000|2024-08-08 14:10:00|2485.8|2484.6|2483.6|2482.4|2485.8|2484.6|2481.3|2480.1|275
1723126500000|2024-08-08 14:15:00|2483.1|2481.9|2489.1|2487.9|2493.8|2492.6|2482.6|2481.4|344
1723126800000|2024-08-08 14:20:00|2489.3|2488.1|2490.3|2489.1|2491.3|2490.1|2484.8|2483.6|73
1723127100000|2024-08-08 14:25:00|2490.1|2488.9|2495.1|2493.9|2495.6|2494.4|2488.8|2487.6|65
1723127400000|2024-08-08 14:30:00|2495.3|2494.1|2494.6|2493.4|2496.1|2494.9|2492.1|2490.9|114
1723127700000|2024-08-08 14:35:00|2495.1|2493.9|2496.1|2494.9|2498.1|2496.9|2493.6|2492.4|119
1723128000000|2024-08-08 14:40:00|2495.6|2494.4|2491.8|2490.6|2497.6|2496.4|2490.8|2489.6|169
1723128300000|2024-08-08 14:45:00|2492.1|2490.9|2495.8|2494.6|2495.8|2494.6|2490.1|2488.9|193
1723128600000|2024-08-08 14:50:00|2495.6|2494.4|2494.8|2493.6|2497.6|2496.4|2493.8|2492.6|120
1723128900000|2024-08-08 14:55:00|2495.1|2493.9|2494.1|2492.9|2495.6|2494.4|2490.8|2489.6|85
1723129200000|2024-08-08 15:00:00|2494.3|2493.1|2491.1|2489.9|2494.6|2493.4|2490.3|2489.1|58
1723129500000|2024-08-08 15:05:00|2491.3|2490.1|2494.1|2492.9|2494.1|2492.9|2490.8|2489.6|83
1723129800000|2024-08-08 15:10:00|2493.6|2492.4|2485.6|2484.4|2494.8|2493.6|2485.3|2484.1|221
1723130100000|2024-08-08 15:15:00|2485.8|2484.6|2488.8|2487.6|2489.6|2488.4|2485.6|2484.4|137
1723130400000|2024-08-08 15:20:00|2489.1|2487.9|2497.6|2496.4|2498.1|2496.9|2488.8|2487.6|120
1723130700000|2024-08-08 15:25:00|2497.3|2496.1|2497.6|2496.4|2501.3|2500.1|2496.6|2495.4|123
1723131000000|2024-08-08 15:30:00|2497.3|2496.1|2499.8|2498.6|2501.1|2499.9|2497.1|2495.9|95
1723131300000|2024-08-08 15:35:00|2499.6|2498.4|2497.8|2496.6|2500.1|2498.9|2495.8|2494.6|54
1723131600000|2024-08-08 15:40:00|2497.3|2496.1|2498.3|2497.1|2498.6|2497.4|2494.1|2492.9|49
1723131900000|2024-08-08 15:45:00|2497.8|2496.6|2495.3|2494.1|2498.6|2497.4|2494.6|2493.4|125
1723132200000|2024-08-08 15:50:00|2495.6|2494.4|2498.3|2497.1|2499.6|2498.4|2495.1|2493.9|85
1723132500000|2024-08-08 15:55:00|2498.1|2496.9|2501.1|2499.9|2501.6|2500.4|2497.8|2496.6|58
1723132800000|2024-08-08 16:00:00|2500.3|2499.1|2504.8|2503.6|2505.1|2503.9|2498.3|2497.1|71
1723133100000|2024-08-08 16:05:00|2504.6|2503.4|2506.6|2505.4|2508.1|2506.9|2504.6|2503.4|78
1723133400000|2024-08-08 16:10:00|2506.3|2505.1|2505.6|2504.4|2507.3|2506.1|2502.8|2501.6|35
1723133700000|2024-08-08 16:15:00|2505.3|2504.1|2505.6|2504.4|2506.1|2504.9|2503.3|2502.1|32
1723134000000|2024-08-08 16:20:00|2505.8|2504.6|2506.3|2505.1|2507.3|2506.1|2505.6|2504.4|29
1723134300000|2024-08-08 16:25:00|2506.8|2505.6|2504.8|2503.6|2507.8|2506.6|2504.3|2503.1|29
1723134600000|2024-08-08 16:30:00|2505.1|2503.9|2499.3|2498.1|2505.3|2504.1|2498.3|2497.1|90
1723134900000|2024-08-08 16:35:00|2499.6|2498.4|2495.8|2494.6|2500.6|2499.4|2494.8|2493.6|49
1723135200000|2024-08-08 16:40:00|2496.1|2494.9|2496.6|2495.4|2498.3|2497.1|2492.8|2491.6|79
1723135500000|2024-08-08 16:45:00|2496.3|2495.1|2499.1|2497.9|2499.3|2498.1|2496.3|2495.1|44
1723135800000|2024-08-08 16:50:00|2499.3|2498.1|2500.3|2499.1|2500.6|2499.4|2496.6|2495.4|49
1723136100000|2024-08-08 16:55:00|2500.8|2499.6|2498.1|2496.9|2501.6|2500.4|2497.6|2496.4|20
1723136400000|2024-08-08 17:00:00|2498.3|2497.1|2494.6|2493.4|2500.3|2499.1|2493.3|2492.1|68
1723136700000|2024-08-08 17:05:00|2494.8|2493.6|2497.8|2496.6|2498.1|2496.9|2492.1|2490.9|76
1723137000000|2024-08-08 17:10:00|2498.1|2496.9|2497.3|2496.1|2498.8|2497.6|2496.1|2494.9|40
1723137300000|2024-08-08 17:15:00|2497.8|2496.6|2500.8|2499.6|2501.1|2499.9|2497.1|2495.9|25
1723137600000|2024-08-08 17:20:00|2500.6|2499.4|2500.3|2499.1|2501.1|2499.9|2499.6|2498.4|20
1723137900000|2024-08-08 17:25:00|2500.1|2498.9|2503.1|2501.9|2503.1|2501.9|2500.1|2498.9|26
1723138200000|2024-08-08 17:30:00|2502.8|2501.6|2504.3|2503.1|2504.8|2503.6|2502.3|2501.1|35
1723138500000|2024-08-08 17:35:00|2504.1|2502.9|2505.3|2504.1|2505.3|2504.1|2502.1|2500.9|24
1723138800000|2024-08-08 17:40:00|2504.8|2503.6|2503.3|2502.1|2505.6|2504.4|2502.6|2501.4|29
1723139100000|2024-08-08 17:45:00|2503.6|2502.4|2504.1|2502.9|2505.1|2503.9|2503.3|2502.1|13
1723139400000|2024-08-08 17:50:00|2503.1|2501.9|2504.1|2502.9|2504.6|2503.4|2502.1|2500.9|23
1723139700000|2024-08-08 17:55:00|2503.8|2502.6|2502.6|2501.4|2504.1|2502.9|2501.8|2500.6|49
1723140000000|2024-08-08 18:00:00|2502.3|2501.1|2504.6|2503.4|2504.6|2503.4|2500.3|2499.1|18
1723140300000|2024-08-08 18:05:00|2504.8|2503.6|2505.1|2503.9|2505.6|2504.4|2503.8|2502.6|47
1723140600000|2024-08-08 18:10:00|2504.6|2503.4|2505.8|2504.6|2506.6|2505.4|2504.1|2502.9|23
1723140900000|2024-08-08 18:15:00|2505.6|2504.4|2509.1|2507.9|2509.3|2508.1|2505.6|2504.4|48
1723141200000|2024-08-08 18:20:00|2509.3|2508.1|2509.8|2508.6|2510.1|2508.9|2507.6|2506.4|12
1723141500000|2024-08-08 18:25:00|2510.1|2508.9|2504.1|2502.9|2510.1|2508.9|2501.6|2500.4|45
1723141800000|2024-08-08 18:30:00|2504.3|2503.1|2505.6|2504.4|2506.8|2505.6|2503.3|2502.1|37
1723142100000|2024-08-08 18:35:00|2505.8|2504.6|2503.8|2502.6|2506.3|2505.1|2503.6|2502.4|89
1723142400000|2024-08-08 18:40:00|2503.3|2502.1|2500.3|2499.1|2503.3|2502.1|2498.6|2497.4|29
1723142700000|2024-08-08 18:45:00|2500.1|2498.9|2503.3|2502.1|2503.3|2502.1|2499.6|2498.4|20
1723143000000|2024-08-08 18:50:00|2503.1|2501.9|2503.6|2502.4|2504.6|2503.4|2502.3|2501.1|11
1723143300000|2024-08-08 18:55:00|2503.8|2502.6|2503.1|2501.9|2505.6|2504.4|2503.1|2501.9|39
1723143600000|2024-08-08 19:00:00|2502.6|2501.4|2495.8|2494.6|2503.3|2502.1|2495.8|2494.6|69
1723143900000|2024-08-08 19:05:00|2496.1|2494.9|2497.8|2496.6|2499.8|2498.6|2495.1|2493.9|83
1723144200000|2024-08-08 19:10:00|2498.1|2496.9|2499.6|2498.4|2502.3|2501.1|2497.6|2496.4|74
1723144500000|2024-08-08 19:15:00|2499.8|2498.6|2499.1|2497.9|2500.6|2499.4|2497.8|2496.6|25
1723144800000|2024-08-08 19:20:00|2498.8|2497.6|2501.1|2499.9|2502.6|2501.4|2498.3|2497.1|33
1723145100000|2024-08-08 19:25:00|2500.8|2499.6|2498.1|2496.9|2502.8|2501.6|2497.8|2496.6|57
1723145400000|2024-08-08 19:30:00|2498.3|2497.1|2496.8|2495.6|2499.3|2498.1|2494.3|2493.1|134
1723145700000|2024-08-08 19:35:00|2496.6|2495.4|2496.8|2495.6|2498.1|2496.9|2492.3|2491.1|71
1723146000000|2024-08-08 19:40:00|2497.1|2495.9|2499.1|2497.9|2500.3|2499.1|2496.8|2495.6|239
1723146300000|2024-08-08 19:45:00|2498.8|2497.6|2498.3|2497.1|2499.1|2497.9|2497.1|2495.9|188
1723146600000|2024-08-08 19:50:00|2498.6|2497.4|2497.6|2496.4|2499.6|2498.4|2496.6|2495.4|731
1723146900000|2024-08-08 19:55:00|2497.3|2496.1|2500.1|2498.9|2500.3|2499.1|2494.6|2493.4|511
1723147200000|2024-08-08 20:00:00|2500.3|2499.1|2500.8|2499.6|2503.1|2501.9|2498.8|2497.6|69
1723147500000|2024-08-08 20:05:00|2501.1|2499.9|2499.6|2498.4|2501.3|2500.1|2498.8|2497.6|41
1723147800000|2024-08-08 20:10:00|2499.3|2498.1|2498.3|2497.1|2499.6|2498.4|2498.3|2497.1|24
1723148100000|2024-08-08 20:15:00|2498.6|2497.4|2501.3|2500.1|2501.3|2500.1|2498.6|2497.4|25
1723148400000|2024-08-08 20:20:00|2500.8|2499.6|2502.3|2501.1|2502.8|2501.6|2500.8|2499.6|25
1723148700000|2024-08-08 20:25:00|2501.8|2500.6|2502.8|2501.6|2503.8|2502.6|2501.3|2500.1|46
1723149000000|2024-08-08 20:30:00|2503.1|2501.9|2502.8|2501.6|2503.8|2502.6|2502.8|2501.6|9
1723149300000|2024-08-08 20:35:00|2502.6|2501.4|2501.8|2500.6|2502.6|2501.4|2501.8|2500.6|13
1723149600000|2024-08-08 20:40:00|2501.3|2500.1|2502.1|2500.9|2502.1|2500.9|2501.3|2500.1|18
1723149900000|2024-08-08 20:45:00|2502.3|2501.1|2502.6|2501.4|2502.8|2501.6|2500.8|2499.6|14
1723150200000|2024-08-08 20:50:00|2502.8|2501.6|2504|2502|2504.1|2502.6|2502.8|2501.6|10
1723150500000|2024-08-08 20:55:00|2504.1|2502.1|2504.7|2502.7|2505|2503|2503.1|2501.1|0
1723150800000|2024-08-08 21:00:00|2505|2503|2504.5|2502.5|2505|2503|2504.5|2502.5|1
1723151100000|2024-08-08 21:05:00|2504.6|2502.6|2504.1|2502.1|2504.6|2502.6|2504.1|2502.1|0
1723151400000|2024-08-08 21:10:00|2504.2|2502.2|2504|2502|2504.4|2502.4|2503.9|2501.9|0
1723151700000|2024-08-08 21:15:00|2504.1|2502.1|2504.2|2502.2|2504.2|2502.2|2504|2502|0
1723152000000|2024-08-08 21:20:00|2504.1|2502.1|2504.5|2502.5|2504.5|2502.5|2504.1|2502.1|0
1723152300000|2024-08-08 21:25:00|2504.4|2502.4|2504.6|2502.6|2504.6|2502.6|2504.4|2502.4|0
1723152600000|2024-08-08 21:30:00|2504.4|2502.4|2504.4|2502.4|2504.5|2502.5|2504.4|2502.4|0
1723152900000|2024-08-08 21:35:00|2504.3|2502.3|2504|2502|2504.3|2502.3|2504|2502|0
1723153500000|2024-08-08 21:45:00|2503.9|2501.9|2504|2502|2504|2502|2503.9|2501.9|0
1723153800000|2024-08-08 21:50:00|2503.8|2501.8|2503.8|2501.8|2504|2502|2503.8|2501.8|0
1723154100000|2024-08-08 21:55:00|2504|2502|2503.9|2501.9|2504|2502|2503.8|2501.8|0
1723154400000|2024-08-08 22:00:00|2504.3|2502.3|2506|2504|2507.1|2505.1|2503.3|2501.3|0
1723154700000|2024-08-08 22:05:00|2506.1|2504.1|2504.9|2502.9|2506.7|2504.7|2504.8|2502.8|0
1723155000000|2024-08-08 22:10:00|2505|2503|2504.8|2502.8|2506.1|2504.1|2504.3|2502.3|0
1723155300000|2024-08-08 22:15:00|2504.7|2502.7|2504.9|2502.9|2505|2503|2504.3|2502.3|0
1723155600000|2024-08-08 22:20:00|2504.8|2502.8|2507.6|2505.6|2508.1|2506.1|2504.7|2502.7|0
1723155900000|2024-08-08 22:25:00|2507.7|2505.7|2507.4|2505.4|2507.8|2505.8|2507.1|2505.1|0
1723156200000|2024-08-08 22:30:00|2507.6|2505.6|2507.2|2505.2|2507.7|2505.7|2507.1|2505.1|0
1723156500000|2024-08-08 22:35:00|2507.1|2505.1|2509.5|2507.5|2509.5|2507.5|2506.9|2504.9|0
1723156800000|2024-08-08 22:40:00|2508.9|2506.9|2507.6|2505.6|2508.9|2506.9|2504.7|2502.7|0
1723157100000|2024-08-08 22:45:00|2507.5|2505.5|2502.6|2500.6|2507.5|2505.5|2502.4|2500.4|0
1723157400000|2024-08-08 22:50:00|2503.6|2501.6|2503.1|2501.1|2504.3|2502.3|2502.9|2500.9|0
1723157700000|2024-08-08 22:55:00|2502.7|2500.7|2505.7|2503.7|2506.2|2504.2|2501.8|2499.8|0
1723158000000|2024-08-08 23:00:00|2505.6|2503.6|2504.3|2502.3|2507.6|2505.6|2503.7|2501.7|0
1723158300000|2024-08-08 23:05:00|2504.4|2502.4|2505.6|2503.6|2506|2504|2503.3|2501.3|0
1723158600000|2024-08-08 23:10:00|2505.5|2503.5|2510.3|2508.3|2512.5|2510.5|2505.2|2503.2|0
1723158900000|2024-08-08 23:15:00|2510.1|2508.1|2506.3|2504.3|2510.3|2508.3|2504.6|2502.6|0
1723159200000|2024-08-08 23:20:00|2506.1|2504.1|2503.5|2501.5|2508.7|2506.7|2495.2|2493.2|0
1723159500000|2024-08-08 23:25:00|2503.6|2501.6|2502|2500|2504.9|2502.9|2500.6|2498.6|0
1723159800000|2024-08-08 23:30:00|2502.1|2500.1|2505.9|2503.9|2507.3|2505.3|2500.7|2498.7|0
1723160100000|2024-08-08 23:35:00|2506.1|2504.1|2502.5|2500.5|2507.2|2505.2|2502.4|2500.4|0
1723160400000|2024-08-08 23:40:00|2502.6|2500.6|2506.8|2504.8|2506.9|2504.9|2502.5|2500.5|0
1723160700000|2024-08-08 23:45:00|2506.6|2504.6|2518.3|2517.1|2527.1|2525.9|2506.4|2504.4|1016
1723161000000|2024-08-08 23:50:00|2518.6|2517.4|2522.8|2521.6|2522.8|2521.6|2509.3|2508.1|490
1723161300000|2024-08-08 23:55:00|2522.6|2521.4|2512.3|2511.1|2524.6|2523.4|2511.3|2510.1|500
1723161600000|2024-08-09 00:00:00|2512.1|2511.3|2502.6|2501.8|2514.4|2513.6|2497.9|2497.1|3762
1723161900000|2024-08-09 00:05:00|2502.4|2501.6|2507.9|2507.1|2513.6|2512.8|2497.6|2496.8|1710
1723162200000|2024-08-09 00:10:00|2508.6|2507.8|2498.9|2498.1|2510.6|2509.8|2496.6|2495.8|1563
1723162500000|2024-08-09 00:15:00|2499.1|2498.3|2504.6|2503.8|2505.9|2505.1|2488.6|2487.8|1996
1723162800000|2024-08-09 00:20:00|2504.4|2503.6|2497.6|2496.8|2506.4|2505.6|2496.9|2496.1|1128
1723163100000|2024-08-09 00:25:00|2498.4|2497.6|2493.9|2493.1|2501.9|2501.1|2493.4|2492.6|1172
1723163400000|2024-08-09 00:30:00|2493.6|2492.8|2501.4|2500.6|2505.9|2505.1|2493.1|2492.3|987
1723163700000|2024-08-09 00:35:00|2502.1|2501.3|2490.4|2489.6|2503.9|2503.1|2488.9|2488.1|1009
1723164000000|2024-08-09 00:40:00|2489.4|2488.6|2495.9|2495.1|2495.9|2495.1|2484.4|2483.6|1264
1723164300000|2024-08-09 00:45:00|2496.1|2495.3|2495.9|2495.1|2500.6|2499.8|2493.1|2492.3|758
1723164600000|2024-08-09 00:50:00|2496.1|2495.3|2501.9|2501.1|2505.4|2504.6|2495.9|2495.1|659
1723164900000|2024-08-09 00:55:00|2501.4|2500.6|2502.6|2501.8|2509.4|2508.6|2501.4|2500.6|933
1723165200000|2024-08-09 01:00:00|2502.4|2501.6|2504.4|2503.6|2505.1|2504.3|2497.4|2496.6|644
1723165500000|2024-08-09 01:05:00|2504.6|2503.8|2503.4|2502.6|2505.1|2504.3|2497.4|2496.6|564
1723165800000|2024-08-09 01:10:00|2503.6|2502.8|2500.6|2499.8|2505.4|2504.6|2495.9|2495.1|536
1723166100000|2024-08-09 01:15:00|2500.9|2500.1|2498.4|2497.6|2505.4|2504.6|2497.4|2496.6|529
1723166400000|2024-08-09 01:20:00|2499.1|2498.3|2491.9|2491.1|2500.1|2499.3|2490.9|2490.1|489
1723166700000|2024-08-09 01:25:00|2491.6|2490.8|2494.4|2493.6|2498.4|2497.6|2489.9|2489.1|503
1723167000000|2024-08-09 01:30:00|2493.9|2493.1|2498.9|2498.1|2499.9|2499.1|2493.4|2492.6|484
1723167300000|2024-08-09 01:35:00|2499.1|2498.3|2500.9|2500.1|2502.9|2502.1|2498.1|2497.3|386
1723167600000|2024-08-09 01:40:00|2501.1|2500.3|2502.1|2501.3|2506.1|2505.3|2498.6|2497.8|543
1723167900000|2024-08-09 01:45:00|2502.4|2501.6|2501.4|2500.6|2503.9|2503.1|2498.6|2497.8|408
1723168200000|2024-08-09 01:50:00|2501.9|2501.1|2503.4|2502.6|2504.4|2503.6|2495.4|2494.6|437
1723168500000|2024-08-09 01:55:00|2502.6|2501.8|2497.9|2497.1|2506.6|2505.8|2497.6|2496.8|599
1723168800000|2024-08-09 02:00:00|2498.9|2498.1|2499.4|2498.6|2500.1|2499.3|2494.9|2494.1|492
1723169100000|2024-08-09 02:05:00|2499.9|2499.1|2497.9|2497.1|2500.9|2500.1|2493.6|2492.8|556
1723169400000|2024-08-09 02:10:00|2498.4|2497.6|2500.4|2499.6|2501.1|2500.3|2496.4|2495.6|304
1723169700000|2024-08-09 02:15:00|2499.9|2499.1|2496.4|2495.6|2500.4|2499.6|2495.4|2494.6|291
1723170000000|2024-08-09 02:20:00|2495.9|2495.1|2498.9|2498.1|2501.1|2500.3|2495.9|2495.1|223
1723170300000|2024-08-09 02:25:00|2499.4|2498.6|2497.4|2496.6|2500.9|2500.1|2496.6|2495.8|431
1723170600000|2024-08-09 02:30:00|2496.9|2496.1|2501.6|2500.8|2502.9|2502.1|2495.9|2495.1|411
1723170900000|2024-08-09 02:35:00|2501.4|2500.6|2502.4|2501.6|2504.4|2503.6|2499.9|2499.1|162
1723171200000|2024-08-09 02:40:00|2501.9|2501.1|2503.6|2502.8|2504.4|2503.6|2501.9|2501.1|97
1723171500000|2024-08-09 02:45:00|2503.4|2502.6|2504.1|2503.3|2504.9|2504.1|2502.4|2501.6|66
1723171800000|2024-08-09 02:50:00|2503.9|2503.1|2507.4|2506.6|2508.4|2507.6|2503.1|2502.3|164
1723172100000|2024-08-09 02:55:00|2507.6|2506.8|2509.4|2508.6|2509.6|2508.8|2506.4|2505.6|175
1723172400000|2024-08-09 03:00:00|2509.1|2508.3|2509.4|2508.6|2510.4|2509.6|2507.9|2507.1|180
1723172700000|2024-08-09 03:05:00|2509.9|2509.1|2507.9|2507.1|2510.1|2509.3|2507.6|2506.8|141
1723173000000|2024-08-09 03:10:00|2507.6|2506.8|2507.6|2506.8|2509.9|2509.1|2505.9|2505.1|197
1723173300000|2024-08-09 03:15:00|2507.4|2506.6|2504.4|2503.6|2507.4|2506.6|2503.4|2502.6|66
1723173600000|2024-08-09 03:20:00|2504.1|2503.3|2503.1|2502.3|2504.6|2503.8|2501.6|2500.8|127
1723173900000|2024-08-09 03:25:00|2503.4|2502.6|2500.1|2499.3|2503.9|2503.1|2499.9|2499.1|171
1723174200000|2024-08-09 03:30:00|2502.1|2501.3|2506.4|2505.6|2506.4|2505.6|2499.6|2498.8|596
1723174500000|2024-08-09 03:35:00|2506.9|2506.1|2504.9|2504.1|2508.4|2507.6|2500.4|2499.6|428
1723174800000|2024-08-09 03:40:00|2504.4|2503.6|2497.9|2497.1|2504.6|2503.8|2496.4|2495.6|443
1723175100000|2024-08-09 03:45:00|2498.6|2497.8|2489.4|2488.6|2498.9|2498.1|2488.9|2488.1|909
1723175400000|2024-08-09 03:50:00|2490.1|2489.3|2487.4|2486.6|2492.9|2492.1|2486.9|2486.1|594
1723175700000|2024-08-09 03:55:00|2487.9|2487.1|2490.9|2490.1|2491.9|2491.1|2486.9|2486.1|517
1723176000000|2024-08-09 04:00:00|2491.1|2490.3|2487.4|2486.6|2491.9|2491.1|2486.9|2486.1|425
1723176300000|2024-08-09 04:05:00|2487.6|2486.8|2489.4|2488.6|2491.9|2491.1|2485.9|2485.1|524
1723176600000|2024-08-09 04:10:00|2489.9|2489.1|2486.4|2485.6|2489.9|2489.1|2485.4|2484.6|428
1723176900000|2024-08-09 04:15:00|2485.9|2485.1|2485.9|2485.1|2488.9|2488.1|2485.4|2484.6|360
1723177200000|2024-08-09 04:20:00|2486.4|2485.6|2478.6|2477.8|2486.4|2485.6|2477.9|2477.1|808
1723177500000|2024-08-09 04:25:00|2478.9|2478.1|2469.4|2468.6|2480.4|2479.6|2469.4|2468.6|683
1723177800000|2024-08-09 04:30:00|2468.9|2468.1|2472.4|2471.6|2474.9|2474.1|2468.9|2468.1|588
1723178100000|2024-08-09 04:35:00|2472.9|2472.1|2473.9|2473.1|2477.4|2476.6|2470.9|2470.1|492
1723178400000|2024-08-09 04:40:00|2473.4|2472.6|2468.4|2467.6|2474.9|2474.1|2466.4|2465.6|511
1723178700000|2024-08-09 04:45:00|2468.9|2468.1|2465.1|2464.3|2470.4|2469.6|2464.1|2463.3|532
1723179000000|2024-08-09 04:50:00|2465.4|2464.6|2461.6|2460.8|2467.9|2467.1|2460.4|2459.6|503
1723179300000|2024-08-09 04:55:00|2461.4|2460.6|2453.4|2452.6|2462.9|2462.1|2451.4|2450.6|901
1723179600000|2024-08-09 05:00:00|2453.6|2452.8|2447.9|2447.1|2457.4|2456.6|2444.4|2443.6|768
1723179900000|2024-08-09 05:05:00|2448.4|2447.6|2456.1|2455.3|2457.6|2456.8|2447.6|2446.8|1043
1723180200000|2024-08-09 05:10:00|2456.9|2456.1|2461.4|2460.6|2465.4|2464.6|2455.4|2454.6|1052
1723180500000|2024-08-09 05:15:00|2461.6|2460.8|2465.4|2464.6|2469.4|2468.6|2459.6|2458.8|681
1723180800000|2024-08-09 05:20:00|2465.6|2464.8|2469.4|2468.6|2469.9|2469.1|2462.4|2461.6|452
1723181100000|2024-08-09 05:25:00|2469.6|2468.8|2478.9|2478.1|2479.4|2478.6|2469.6|2468.8|562
1723181400000|2024-08-09 05:30:00|2479.4|2478.6|2484.9|2484.1|2488.4|2487.6|2477.1|2476.3|733
1723181700000|2024-08-09 05:35:00|2485.4|2484.6|2479.9|2479.1|2488.4|2487.6|2479.9|2479.1|937
1723182000000|2024-08-09 05:40:00|2479.6|2478.8|2484.9|2484.1|2485.1|2484.3|2476.9|2476.1|922
1723182300000|2024-08-09 05:45:00|2484.6|2483.8|2488.9|2488.1|2489.4|2488.6|2483.1|2482.3|873
1723182600000|2024-08-09 05:50:00|2487.9|2487.1|2486.9|2486.1|2487.9|2487.1|2478.9|2478.1|967
1723182900000|2024-08-09 05:55:00|2487.1|2486.3|2485.1|2484.3|2490.4|2489.6|2484.6|2483.8|2420
1723183200000|2024-08-09 06:00:00|2484.9|2484.1|2474.6|2473.8|2487.4|2486.6|2473.4|2472.6|3075
1723183500000|2024-08-09 06:05:00|2475.4|2474.6|2478.4|2476.4|2480.9|2480.1|2473.9|2473.1|839
1723183800000|2024-08-09 06:10:00|2478.1|2476.1|2481.2|2479.2|2482|2480|2477.9|2475.9|4
1723184100000|2024-08-09 06:15:00|2481|2479|2480.9|2478.9|2482.5|2480.5|2480.4|2478.4|973
1723184400000|2024-08-09 06:20:00|2481.2|2479.2|2480.9|2478.9|2481.8|2479.8|2479.9|2477.9|0
1723184700000|2024-08-09 06:25:00|2481|2479|2480.5|2478.5|2481.1|2479.1|2479.1|2477.1|0
1723185000000|2024-08-09 06:30:00|2480.8|2478.8|2480.7|2478.7|2482.9|2480.9|2480.3|2478.3|0
1723185300000|2024-08-09 06:35:00|2480.8|2478.8|2483.1|2481.1|2483.2|2481.2|2480.8|2478.8|0
1723185600000|2024-08-09 06:40:00|2483|2481|2483.4|2481.4|2483.7|2481.7|2482.8|2480.8|0
1723185900000|2024-08-09 06:45:00|2483.5|2481.5|2486|2484|2486.6|2484.6|2483.3|2481.3|0
1723186200000|2024-08-09 06:50:00|2486.1|2484.1|2485.4|2483.4|2487.7|2485.7|2485.3|2483.3|0
1723186500000|2024-08-09 06:55:00|2485.3|2483.3|2485.6|2483.6|2487.3|2485.3|2483.9|2481.9|0
1723186800000|2024-08-09 07:00:00|2485.7|2483.7|2480.7|2478.7|2485.7|2483.7|2479|2477|0
1723187100000|2024-08-09 07:05:00|2480.9|2478.9|2483.2|2481.2|2484.5|2482.5|2480.6|2478.6|0
1723187400000|2024-08-09 07:10:00|2484.1|2482.1|2482.4|2480.4|2486.6|2484.6|2482.4|2480.4|0
1723187700000|2024-08-09 07:15:00|2482.3|2480.3|2486.3|2484.3|2486.4|2484.4|2481.9|2479.9|0
1723188000000|2024-08-09 07:20:00|2486.6|2484.6|2483.9|2481.9|2486.7|2484.7|2483.5|2481.5|0
1723188300000|2024-08-09 07:25:00|2483.7|2481.7|2484.4|2482.4|2485|2483|2481.1|2479.1|0
1723188600000|2024-08-09 07:30:00|2484.6|2483.4|2485.8|2484.6|2486.1|2484.9|2483.6|2482.4|329
1723188900000|2024-08-09 07:35:00|2486.1|2484.9|2484.3|2483.1|2488.1|2486.9|2483.6|2482.4|171
1723189200000|2024-08-09 07:40:00|2484.6|2483.4|2485.3|2484.1|2487.6|2486.4|2483.1|2481.9|142
1723189500000|2024-08-09 07:45:00|2485.1|2483.9|2484.6|2483.4|2485.8|2484.6|2481.6|2480.4|76
1723189800000|2024-08-09 07:50:00|2484.3|2483.1|2485.6|2484.4|2487.6|2486.4|2483.1|2481.9|95
1723190100000|2024-08-09 07:55:00|2485.8|2484.6|2488.3|2487.1|2488.6|2487.4|2485.1|2483.9|147
1723190400000|2024-08-09 08:00:00|2488.6|2487.4|2489.6|2488.4|2493.8|2492.6|2488.1|2486.9|260
1723190700000|2024-08-09 08:05:00|2489.3|2488.1|2485.1|2483.9|2489.8|2488.6|2484.6|2483.4|256
1723191000000|2024-08-09 08:10:00|2484.6|2483.4|2479.1|2477.9|2485.6|2484.4|2479.1|2477.9|228
1723191300000|2024-08-09 08:15:00|2478.8|2477.6|2478.6|2477.4|2480.1|2478.9|2475.3|2474.1|239
1723191600000|2024-08-09 08:20:00|2478.8|2477.6|2483.6|2482.4|2484.1|2482.9|2478.1|2476.9|159
1723191900000|2024-08-09 08:25:00|2483.1|2481.9|2486.8|2485.6|2487.1|2485.9|2483.1|2481.9|58
1723192200000|2024-08-09 08:30:00|2487.1|2485.9|2492.3|2491.1|2493.3|2492.1|2486.1|2484.9|62
1723192500000|2024-08-09 08:35:00|2492.6|2491.4|2499.6|2498.4|2500.8|2499.6|2492.1|2490.9|225
1723192800000|2024-08-09 08:40:00|2499.3|2498.1|2496.1|2494.9|2500.1|2498.9|2495.1|2493.9|156
1723193100000|2024-08-09 08:45:00|2495.6|2494.4|2495.8|2494.6|2498.1|2496.9|2494.8|2493.6|105
1723193400000|2024-08-09 08:50:00|2495.6|2494.4|2504.3|2503.1|2505.8|2504.6|2495.1|2493.9|214
1723193700000|2024-08-09 08:55:00|2504.1|2502.9|2500.1|2498.9|2504.6|2503.4|2499.8|2498.6|81
1723194000000|2024-08-09 09:00:00|2500.3|2499.1|2499.8|2498.6|2503.3|2502.1|2498.8|2497.6|111
1723194300000|2024-08-09 09:05:00|2500.1|2498.9|2498.8|2497.6|2501.3|2500.1|2497.1|2495.9|40
1723194600000|2024-08-09 09:10:00|2498.3|2497.1|2499.6|2498.4|2500.6|2499.4|2497.6|2496.4|34
1723194900000|2024-08-09 09:15:00|2499.8|2498.6|2504.1|2502.9|2506.3|2505.1|2499.1|2497.9|137
1723195200000|2024-08-09 09:20:00|2503.8|2502.6|2499.8|2498.6|2504.3|2503.1|2498.3|2497.1|104
1723195500000|2024-08-09 09:25:00|2499.6|2498.4|2496.1|2494.9|2499.8|2498.6|2495.1|2493.9|48
1723195800000|2024-08-09 09:30:00|2495.8|2494.6|2492.8|2491.6|2496.3|2495.1|2492.8|2491.6|79
1723196100000|2024-08-09 09:35:00|2493.1|2491.9|2494.6|2493.4|2495.1|2493.9|2491.6|2490.4|43
1723196400000|2024-08-09 09:40:00|2494.1|2492.9|2492.6|2491.4|2495.3|2494.1|2491.1|2489.9|97
1723196700000|2024-08-09 09:45:00|2492.8|2491.6|2490.6|2489.4|2493.6|2492.4|2489.6|2488.4|77
1723197000000|2024-08-09 09:50:00|2490.8|2489.6|2493.3|2492.1|2494.1|2492.9|2490.6|2489.4|113
1723197300000|2024-08-09 09:55:00|2493.6|2492.4|2494.6|2493.4|2496.3|2495.1|2493.6|2492.4|65
1723197600000|2024-08-09 10:00:00|2494.3|2493.1|2490.8|2489.6|2495.3|2494.1|2489.6|2488.4|65
1723197900000|2024-08-09 10:05:00|2491.1|2489.9|2488.6|2487.4|2492.6|2491.4|2488.1|2486.9|50
1723198200000|2024-08-09 10:10:00|2488.3|2487.1|2488.1|2486.9|2489.1|2487.9|2484.8|2483.6|86
1723198500000|2024-08-09 10:15:00|2487.8|2486.6|2487.1|2485.9|2490.1|2488.9|2485.1|2483.9|201
1723198800000|2024-08-09 10:20:00|2487.3|2486.1|2490.3|2489.1|2491.1|2489.9|2486.8|2485.6|72
1723199100000|2024-08-09 10:25:00|2490.1|2488.9|2491.8|2490.6|2492.3|2491.1|2489.3|2488.1|22
1723199400000|2024-08-09 10:30:00|2492.1|2490.9|2491.8|2490.6|2492.6|2491.4|2490.3|2489.1|19
1723199700000|2024-08-09 10:35:00|2492.1|2490.9|2489.6|2488.4|2492.3|2491.1|2489.6|2488.4|43
1723200000000|2024-08-09 10:40:00|2489.3|2488.1|2487.8|2486.6|2490.8|2489.6|2487.1|2485.9|91
1723200300000|2024-08-09 10:45:00|2488.1|2486.9|2488.1|2486.9|2490.1|2488.9|2486.6|2485.4|38
1723200600000|2024-08-09 10:50:00|2487.8|2486.6|2490.3|2489.1|2490.3|2489.1|2487.8|2486.6|46
1723200900000|2024-08-09 10:55:00|2490.1|2488.9|2488.3|2487.1|2490.6|2489.4|2482.6|2481.4|208
1723201200000|2024-08-09 11:00:00|2488.6|2487.4|2483.1|2481.9|2489.6|2488.4|2482.6|2481.4|133
1723201500000|2024-08-09 11:05:00|2482.8|2481.6|2483.8|2482.6|2484.6|2483.4|2481.1|2479.9|60
1723201800000|2024-08-09 11:10:00|2483.6|2482.4|2484.1|2482.9|2485.3|2484.1|2483.6|2482.4|28
1723202100000|2024-08-09 11:15:00|2483.8|2482.6|2485.1|2483.9|2487.1|2485.9|2483.6|2482.4|69
1723202400000|2024-08-09 11:20:00|2485.3|2484.1|2485.1|2483.9|2488.1|2486.9|2484.6|2483.4|39
1723202700000|2024-08-09 11:25:00|2484.8|2483.6|2482.1|2480.9|2486.3|2485.1|2481.1|2479.9|69
1723203000000|2024-08-09 11:30:00|2482.6|2481.4|2478.8|2477.6|2483.1|2481.9|2476.1|2474.9|69
1723203300000|2024-08-09 11:35:00|2478.6|2477.4|2476.8|2475.6|2480.3|2479.1|2475.3|2474.1|36
1723203600000|2024-08-09 11:40:00|2477.1|2475.9|2473.8|2472.6|2478.1|2476.9|2473.6|2472.4|67
1723203900000|2024-08-09 11:45:00|2473.6|2472.4|2478.3|2477.1|2478.6|2477.4|2473.6|2472.4|39
1723204200000|2024-08-09 11:50:00|2478.6|2477.4|2481.3|2480.1|2482.6|2481.4|2478.1|2476.9|93
1723204500000|2024-08-09 11:55:00|2481.6|2480.4|2480.8|2479.6|2482.6|2481.4|2480.3|2479.1|42
1723204800000|2024-08-09 12:00:00|2481.1|2479.9|2476.8|2475.6|2482.1|2480.9|2476.8|2475.6|44
1723205100000|2024-08-09 12:05:00|2476.6|2475.4|2474.6|2473.4|2478.3|2477.1|2473.6|2472.4|45
1723205400000|2024-08-09 12:10:00|2474.3|2473.1|2476.1|2474.9|2476.8|2475.6|2474.1|2472.9|72
1723205700000|2024-08-09 12:15:00|2475.8|2474.6|2475.8|2474.6|2478.3|2477.1|2475.1|2473.9|15
1723206000000|2024-08-09 12:20:00|2475.6|2474.4|2471.6|2470.4|2475.6|2474.4|2471.1|2469.9|56
1723206300000|2024-08-09 12:25:00|2471.8|2470.6|2470.8|2469.6|2473.8|2472.6|2470.3|2469.1|54
1723206600000|2024-08-09 12:30:00|2470.6|2469.4|2463.8|2462.6|2472.1|2470.9|2463.6|2462.4|138
1723206900000|2024-08-09 12:35:00|2463.6|2462.4|2465.8|2464.6|2467.1|2465.9|2461.6|2460.4|103
1723207200000|2024-08-09 12:40:00|2466.1|2464.9|2468.1|2466.9|2469.1|2467.9|2465.1|2463.9|74
1723207500000|2024-08-09 12:45:00|2468.3|2467.1|2469.1|2467.9|2470.3|2469.1|2467.1|2465.9|60
1723207800000|2024-08-09 12:50:00|2468.8|2467.6|2468.1|2466.9|2471.1|2469.9|2466.6|2465.4|57
1723208100000|2024-08-09 12:55:00|2468.6|2467.4|2471.8|2470.6|2473.6|2472.4|2468.6|2467.4|60
1723208400000|2024-08-09 13:00:00|2471.6|2470.4|2470.3|2469.1|2472.6|2471.4|2468.1|2466.9|91
1723208700000|2024-08-09 13:05:00|2470.6|2469.4|2470.8|2469.6|2471.8|2470.6|2469.1|2467.9|42
1723209000000|2024-08-09 13:10:00|2470.6|2469.4|2471.8|2470.6|2471.8|2470.6|2469.8|2468.6|35
1723209300000|2024-08-09 13:15:00|2472.1|2470.9|2470.3|2469.1|2473.3|2472.1|2470.1|2468.9|34
1723209600000|2024-08-09 13:20:00|2470.1|2468.9|2467.8|2466.6|2471.8|2470.6|2467.6|2466.4|57
1723209900000|2024-08-09 13:25:00|2468.1|2466.9|2469.1|2467.9|2469.6|2468.4|2465.8|2464.6|139
1723210200000|2024-08-09 13:30:00|2468.8|2467.6|2471.3|2470.1|2473.8|2472.6|2468.3|2467.1|524
1723210500000|2024-08-09 13:35:00|2471.6|2470.4|2479.1|2477.9|2480.6|2479.4|2469.3|2468.1|208
1723210800000|2024-08-09 13:40:00|2478.8|2477.6|2469.6|2468.4|2479.6|2478.4|2469.6|2468.4|315
1723211100000|2024-08-09 13:45:00|2470.1|2468.9|2464.8|2463.6|2472.3|2471.1|2464.6|2463.4|183
1723211400000|2024-08-09 13:50:00|2465.1|2463.9|2470.1|2468.9|2470.1|2468.9|2465.1|2463.9|186
1723211700000|2024-08-09 13:55:00|2469.8|2468.6|2465.8|2464.6|2471.6|2470.4|2464.1|2462.9|187
1723212000000|2024-08-09 14:00:00|2465.6|2464.4|2468.3|2467.1|2469.6|2468.4|2461.8|2460.6|325
1723212300000|2024-08-09 14:05:00|2468.6|2467.4|2465.6|2464.4|2469.6|2468.4|2465.1|2463.9|169
1723212600000|2024-08-09 14:10:00|2465.3|2464.1|2470.1|2468.9|2471.6|2470.4|2465.3|2464.1|380
1723212900000|2024-08-09 14:15:00|2469.8|2468.6|2463.1|2461.9|2470.8|2469.6|2462.6|2461.4|159
1723213200000|2024-08-09 14:20:00|2463.3|2462.1|2461.8|2460.6|2465.8|2464.6|2459.8|2458.6|158
1723213500000|2024-08-09 14:25:00|2462.1|2460.9|2462.8|2461.6|2464.6|2463.4|2461.1|2459.9|100
1723213800000|2024-08-09 14:30:00|2463.1|2461.9|2460.6|2459.4|2464.1|2462.9|2458.3|2457.1|192
1723214100000|2024-08-09 14:35:00|2460.8|2459.6|2460.1|2458.9|2461.3|2460.1|2456.3|2455.1|115
1723214400000|2024-08-09 14:40:00|2459.8|2458.6|2463.6|2462.4|2466.8|2465.6|2459.8|2458.6|293
1723214700000|2024-08-09 14:45:00|2463.3|2462.1|2468.8|2467.6|2470.1|2468.9|2463.3|2462.1|310
1723215000000|2024-08-09 14:50:00|2469.1|2467.9|2471.3|2470.1|2473.8|2472.6|2466.8|2465.6|248
1723215300000|2024-08-09 14:55:00|2471.1|2469.9|2473.1|2471.9|2475.6|2474.4|2470.8|2469.6|90
1723215600000|2024-08-09 15:00:00|2472.8|2471.6|2477.6|2476.4|2478.3|2477.1|2472.6|2471.4|83
1723215900000|2024-08-09 15:05:00|2477.1|2475.9|2477.1|2475.9|2479.3|2478.1|2476.1|2474.9|85
1723216200000|2024-08-09 15:10:00|2476.8|2475.6|2473.8|2472.6|2477.8|2476.6|2472.1|2470.9|151
1723216500000|2024-08-09 15:15:00|2474.1|2472.9|2473.8|2472.6|2476.6|2475.4|2472.8|2471.6|313
1723216800000|2024-08-09 15:20:00|2474.1|2472.9|2470.1|2468.9|2474.3|2473.1|2469.8|2468.6|256
1723217100000|2024-08-09 15:25:00|2470.8|2469.6|2467.6|2466.4|2471.6|2470.4|2467.3|2466.1|308
1723217400000|2024-08-09 15:30:00|2467.8|2466.6|2468.8|2467.6|2469.6|2468.4|2466.8|2465.6|84
1723217700000|2024-08-09 15:35:00|2468.6|2467.4|2466.8|2465.6|2469.1|2467.9|2465.6|2464.4|185
1723218000000|2024-08-09 15:40:00|2467.1|2465.9|2466.6|2465.4|2468.6|2467.4|2465.3|2464.1|244
1723218300000|2024-08-09 15:45:00|2466.3|2465.1|2468.6|2467.4|2470.3|2469.1|2466.3|2465.1|56
1723218600000|2024-08-09 15:50:00|2468.8|2467.6|2467.3|2466.1|2469.3|2468.1|2466.6|2465.4|98
1723218900000|2024-08-09 15:55:00|2467.6|2466.4|2461.3|2460.1|2467.6|2466.4|2460.1|2458.9|128
1723219200000|2024-08-09 16:00:00|2461.6|2460.4|2461.6|2460.4|2462.8|2461.6|2460.6|2459.4|27
1723219500000|2024-08-09 16:05:00|2461.3|2460.1|2461.1|2459.9|2462.6|2461.4|2459.6|2458.4|53
1723219800000|2024-08-09 16:10:00|2460.8|2459.6|2462.1|2460.9|2462.1|2460.9|2460.1|2458.9|46
1723220100000|2024-08-09 16:15:00|2461.8|2460.6|2465.6|2464.4|2465.8|2464.6|2461.6|2460.4|60
1723220400000|2024-08-09 16:20:00|2465.3|2464.1|2463.3|2462.1|2467.3|2466.1|2463.1|2461.9|47
1723220700000|2024-08-09 16:25:00|2463.6|2462.4|2466.1|2464.9|2466.3|2465.1|2463.3|2462.1|16
1723221000000|2024-08-09 16:30:00|2465.6|2464.4|2467.6|2466.4|2468.8|2467.6|2465.6|2464.4|21
1723221300000|2024-08-09 16:35:00|2467.8|2466.6|2469.8|2468.6|2471.3|2470.1|2467.8|2466.6|46
1723221600000|2024-08-09 16:40:00|2469.6|2468.4|2468.3|2467.1|2470.1|2468.9|2467.6|2466.4|116
1723221900000|2024-08-09 16:45:00|2468.1|2466.9|2466.8|2465.6|2468.1|2466.9|2463.6|2462.4|158
1723222200000|2024-08-09 16:50:00|2467.1|2465.9|2463.1|2461.9|2467.3|2466.1|2462.8|2461.6|204
1723222500000|2024-08-09 16:55:00|2463.3|2462.1|2466.1|2464.9|2466.3|2465.1|2462.8|2461.6|31
1723222800000|2024-08-09 17:00:00|2465.8|2464.6|2467.1|2465.9|2468.1|2466.9|2465.8|2464.6|101
1723223100000|2024-08-09 17:05:00|2466.8|2465.6|2468.1|2466.9|2468.3|2467.1|2466.1|2464.9|26
1723223400000|2024-08-09 17:10:00|2468.3|2467.1|2472.3|2471.1|2472.3|2471.1|2468.1|2466.9|57
1723223700000|2024-08-09 17:15:00|2472.1|2470.9|2476.3|2475.1|2477.1|2475.9|2472.1|2470.9|35
1723224000000|2024-08-09 17:20:00|2476.1|2474.9|2476.3|2475.1|2478.1|2476.9|2474.8|2473.6|65
1723224300000|2024-08-09 17:25:00|2476.6|2475.4|2482.3|2481.1|2482.3|2481.1|2476.3|2475.1|53
1723224600000|2024-08-09 17:30:00|2482.1|2480.9|2483.1|2481.9|2483.8|2482.6|2481.3|2480.1|55
1723224900000|2024-08-09 17:35:00|2482.8|2481.6|2484.1|2482.9|2484.3|2483.1|2482.1|2480.9|62
1723225200000|2024-08-09 17:40:00|2484.3|2483.1|2480.8|2479.6|2484.6|2483.4|2479.8|2478.6|58
1723225500000|2024-08-09 17:45:00|2481.1|2479.9|2480.1|2478.9|2481.8|2480.6|2479.1|2477.9|17
1723225800000|2024-08-09 17:50:00|2480.3|2479.1|2475.3|2474.1|2480.6|2479.4|2475.1|2473.9|133
1723226100000|2024-08-09 17:55:00|2475.6|2474.4|2476.3|2475.1|2476.8|2475.6|2475.3|2474.1|39
1723226400000|2024-08-09 18:00:00|2476.6|2475.4|2475.3|2474.1|2477.3|2476.1|2473.8|2472.6|70
1723226700000|2024-08-09 18:05:00|2474.8|2473.6|2477.6|2476.4|2477.8|2476.6|2474.6|2473.4|41
1723227000000|2024-08-09 18:10:00|2477.8|2476.6|2475.3|2474.1|2478.1|2476.9|2472.8|2471.6|31
1723227300000|2024-08-09 18:15:00|2475.6|2474.4|2475.8|2474.6|2476.6|2475.4|2474.1|2472.9|17
1723227600000|2024-08-09 18:20:00|2476.1|2474.9|2473.8|2472.6|2476.3|2475.1|2473.6|2472.4|24
1723227900000|2024-08-09 18:25:00|2473.6|2472.4|2475.3|2474.1|2475.8|2474.6|2473.6|2472.4|49
1723228200000|2024-08-09 18:30:00|2475.1|2473.9|2473.8|2472.6|2476.1|2474.9|2473.3|2472.1|50
1723228500000|2024-08-09 18:35:00|2474.1|2472.9|2476.3|2475.1|2476.6|2475.4|2473.3|2472.1|44
1723228800000|2024-08-09 18:40:00|2476.1|2474.9|2477.6|2476.4|2478.1|2476.9|2476.1|2474.9|28
1723229100000|2024-08-09 18:45:00|2478.1|2476.9|2476.3|2475.1|2479.1|2477.9|2476.1|2474.9|45
1723229400000|2024-08-09 18:50:00|2476.6|2475.4|2474.1|2472.9|2476.8|2475.6|2473.3|2472.1|40
1723229700000|2024-08-09 18:55:00|2474.3|2473.1|2476.1|2474.9|2476.6|2475.4|2472.3|2471.1|19
1723230000000|2024-08-09 19:00:00|2475.6|2474.4|2475.1|2473.9|2477.1|2475.9|2474.6|2473.4|26
1723230300000|2024-08-09 19:05:00|2475.3|2474.1|2477.6|2476.4|2478.1|2476.9|2475.1|2473.9|9
1723230600000|2024-08-09 19:10:00|2477.3|2476.1|2478.6|2477.4|2478.8|2477.6|2477.1|2475.9|25
1723230900000|2024-08-09 19:15:00|2478.3|2477.1|2479.8|2478.6|2480.3|2479.1|2478.1|2476.9|23
1723231200000|2024-08-09 19:20:00|2479.6|2478.4|2477.8|2476.6|2479.6|2478.4|2476.1|2474.9|61
1723231500000|2024-08-09 19:25:00|2477.3|2476.1|2478.6|2477.4|2479.1|2477.9|2477.1|2475.9|54
1723231800000|2024-08-09 19:30:00|2479.1|2477.9|2481.6|2480.4|2482.1|2480.9|2479.1|2477.9|180
1723232100000|2024-08-09 19:35:00|2481.8|2480.6|2483.3|2482.1|2484.1|2482.9|2481.6|2480.4|148
1723232400000|2024-08-09 19:40:00|2483.6|2482.4|2485.1|2483.9|2485.6|2484.4|2483.6|2482.4|167
1723232700000|2024-08-09 19:45:00|2484.6|2483.4|2488.6|2487.4|2489.1|2487.9|2484.3|2483.1|235
1723233000000|2024-08-09 19:50:00|2488.3|2487.1|2488.3|2487.1|2489.6|2488.4|2485.6|2484.4|261
1723233300000|2024-08-09 19:55:00|2488.6|2487.4|2487.6|2486.4|2489.6|2488.4|2487.1|2485.9|308
1723233600000|2024-08-09 20:00:00|2487.8|2486.6|2486.8|2485.6|2487.8|2486.6|2485.3|2484.1|41
1723233900000|2024-08-09 20:05:00|2486.6|2485.4|2487.3|2486.1|2487.6|2486.4|2485.8|2484.6|26
1723234200000|2024-08-09 20:10:00|2487.1|2485.9|2487.6|2486.4|2487.8|2486.6|2486.3|2485.1|36
1723234500000|2024-08-09 20:15:00|2487.8|2486.6|2488.1|2486.9|2489.1|2487.9|2487.6|2486.4|23
1723234800000|2024-08-09 20:20:00|2487.8|2486.6|2487.8|2486.6|2487.8|2486.6|2487.1|2485.9|40
1723235100000|2024-08-09 20:25:00|2488.1|2486.9|2489.3|2488.1|2489.3|2488.1|2487.8|2486.6|16
1723235400000|2024-08-09 20:30:00|2489.6|2488.4|2488.8|2487.6|2489.6|2488.4|2488.8|2487.6|3
1723235700000|2024-08-09 20:35:00|2488.6|2487.4|2488.3|2487.1|2489.3|2488.1|2488.3|2487.1|18
1723236000000|2024-08-09 20:40:00|2488.1|2486.9|2487.8|2486.6|2488.6|2487.4|2487.8|2486.6|7
1723236300000|2024-08-09 20:45:00|2488.3|2487.1|2488.8|2487.6|2489.6|2488.4|2487.8|2486.6|22
1723236600000|2024-08-09 20:50:00|2488.3|2487.1|2487.9|2485.9|2488.3|2487.1|2487.8|2485.8|9
1723236900000|2024-08-09 20:55:00|2487.8|2485.8|2489.1|2487.1|2489.5|2487.5|2487.3|2485.3|0
1723413600000|2024-08-11 22:00:00|2503.2|2501.2|2491.1|2489.1|2503.2|2501.2|2489.9|2487.9|0
1723413900000|2024-08-11 22:05:00|2491.2|2489.2|2494.7|2492.7|2498|2496|2491.1|2489.1|0
1723414200000|2024-08-11 22:10:00|2494.6|2492.6|2488.8|2486.8|2494.6|2492.6|2488.4|2486.4|0
1723414500000|2024-08-11 22:15:00|2489|2487|2488|2486|2489.9|2487.9|2484.9|2482.9|0
1723414800000|2024-08-11 22:20:00|2487.8|2485.8|2488.3|2486.3|2488.4|2486.4|2487.3|2485.3|0
1723415100000|2024-08-11 22:25:00|2488.4|2486.4|2488.3|2486.3|2488.8|2486.8|2488.3|2486.3|0
1723415400000|2024-08-11 22:30:00|2488.4|2486.4|2490.6|2488.6|2490.7|2488.7|2488.1|2486.1|0
1723415700000|2024-08-11 22:35:00|2490.8|2488.8|2491.1|2489.1|2491.9|2489.9|2490.8|2488.8|0
1723416000000|2024-08-11 22:40:00|2490.7|2488.7|2493|2491|2495|2493|2490.7|2488.7|0
1723416300000|2024-08-11 22:45:00|2492.8|2490.8|2493.2|2491.2|2493.2|2491.2|2492.4|2490.4|0
1723416600000|2024-08-11 22:50:00|2493.1|2491.1|2494.5|2492.5|2494.5|2492.5|2492.9|2490.9|0
1723416900000|2024-08-11 22:55:00|2494.4|2492.4|2494.8|2492.8|2495.2|2493.2|2494.3|2492.3|0
1723417200000|2024-08-11 23:00:00|2494.9|2492.9|2500.9|2498.9|2506.9|2504.9|2493.6|2491.6|0
1723417500000|2024-08-11 23:05:00|2500.7|2498.7|2502.8|2500.8|2502.8|2500.8|2500|2498|0
1723417800000|2024-08-11 23:10:00|2502.6|2500.6|2501|2499|2502.6|2500.6|2500.5|2498.5|0
1723418100000|2024-08-11 23:15:00|2500.9|2498.9|2500.7|2498.7|2501.1|2499.1|2500.3|2498.3|0
1723418400000|2024-08-11 23:20:00|2500.5|2498.5|2502.7|2500.7|2502.9|2500.9|2499.4|2497.4|0
1723418700000|2024-08-11 23:25:00|2502.5|2500.5|2499.5|2497.5|2502.7|2500.7|2499.3|2497.3|0
1723419000000|2024-08-11 23:30:00|2499.4|2497.4|2502|2500|2504.2|2502.2|2497.7|2495.7|0
1723419300000|2024-08-11 23:35:00|2501.8|2499.8|2495.8|2493.8|2501.8|2499.8|2495.6|2493.6|0
1723419600000|2024-08-11 23:40:00|2495.6|2493.6|2495.6|2493.6|2500.4|2498.4|2494.2|2492.2|0
1723419900000|2024-08-11 23:45:00|2495.5|2493.5|2497.1|2495.1|2500.5|2498.5|2494.6|2492.6|0
1723420200000|2024-08-11 23:50:00|2497|2495|2496.6|2494.6|2498|2496|2495.7|2493.7|0
1723420500000|2024-08-11 23:55:00|2496.5|2494.5|2496.9|2494.9|2497.4|2495.4|2496.4|2494.4|0
1723420800000|2024-08-12 00:00:00|2497|2495|2494.7|2492.7|2498.4|2496.4|2494.2|2492.2|0
1723421100000|2024-08-12 00:05:00|2494.6|2492.6|2494.9|2492.9|2495.9|2493.9|2494.3|2492.3|0
1723421400000|2024-08-12 00:10:00|2495.1|2493.1|2493.4|2491.4|2496|2494|2493.1|2491.1|0
1723421700000|2024-08-12 00:15:00|2493.5|2491.5|2494.2|2492.2|2496.6|2494.6|2492.3|2490.3|0
1723422000000|2024-08-12 00:20:00|2494.3|2492.3|2495|2493|2495.4|2493.4|2493.9|2491.9|0
1723422300000|2024-08-12 00:25:00|2494.9|2492.9|2495.4|2493.4|2496.6|2494.6|2494.9|2492.9|0
1723422600000|2024-08-12 00:30:00|2495.5|2493.5|2495.3|2493.3|2496.8|2494.8|2494.7|2492.7|0
1723422900000|2024-08-12 00:35:00|2495.4|2493.4|2494.4|2492.4|2496.4|2494.4|2493.9|2491.9|0
1723423200000|2024-08-12 00:40:00|2494.3|2492.3|2493.7|2491.7|2494.7|2492.7|2492.6|2490.6|0
1723423500000|2024-08-12 00:45:00|2493.9|2491.9|2494|2492|2495.5|2493.5|2493.2|2491.2|0
1723423800000|2024-08-12 00:50:00|2494.4|2492.4|2494.6|2492.6|2495.6|2493.6|2494.4|2492.4|0
1723424100000|2024-08-12 00:55:00|2495.2|2493.2|2492.9|2490.9|2495.5|2493.5|2492.9|2490.9|0
1723424400000|2024-08-12 01:00:00|2492.7|2490.7|2492.1|2490.1|2493|2491|2491.4|2489.4|0
1723424700000|2024-08-12 01:05:00|2492|2490|2490.8|2488.8|2492.7|2490.7|2489.4|2487.4|0
1723425000000|2024-08-12 01:10:00|2490.7|2488.7|2493.7|2491.7|2493.7|2491.7|2490.7|2488.7|0
1723425300000|2024-08-12 01:15:00|2493.6|2491.6|2495.4|2493.4|2495.5|2493.5|2493.6|2491.6|0
1723425600000|2024-08-12 01:20:00|2495.2|2493.2|2494.8|2492.8|2495.4|2493.4|2493.8|2491.8|0
1723425900000|2024-08-12 01:25:00|2494.7|2492.7|2494.6|2492.6|2495.3|2493.3|2494.3|2492.3|0
1723426200000|2024-08-12 01:30:00|2494.7|2492.7|2494.5|2492.5|2496.3|2494.3|2494.4|2492.4|0
1723426500000|2024-08-12 01:35:00|2494.6|2492.6|2493.9|2491.9|2495.8|2493.8|2493.5|2491.5|0
1723426800000|2024-08-12 01:40:00|2494.1|2492.1|2492.9|2490.9|2494.6|2492.6|2492.8|2490.8|0
1723427100000|2024-08-12 01:45:00|2493|2491|2493.9|2491.9|2494.3|2492.3|2492.9|2490.9|0
1723427400000|2024-08-12 01:50:00|2494|2492|2495.9|2493.9|2496.5|2494.5|2494|2492|0
1723427700000|2024-08-12 01:55:00|2496|2494|2494.5|2492.5|2496.2|2494.2|2493.7|2491.7|0
1723428000000|2024-08-12 02:00:00|2494.6|2492.6|2496.2|2494.2|2496.8|2494.8|2494.6|2492.6|0
1723428300000|2024-08-12 02:05:00|2496.3|2494.3|2494.3|2492.3|2496.7|2494.7|2494.3|2492.3|0
1723428600000|2024-08-12 02:10:00|2494.7|2492.7|2496.3|2494.3|2496.3|2494.3|2494.6|2492.6|0
1723428900000|2024-08-12 02:15:00|2496.2|2494.2|2497.2|2495.2|2497.4|2495.4|2495.7|2493.7|0
1723429200000|2024-08-12 02:20:00|2497.4|2495.4|2497.2|2495.2|2497.6|2495.6|2496.3|2494.3|0
1723429500000|2024-08-12 02:25:00|2497.3|2495.3|2499.1|2497.1|2499.1|2497.1|2497.2|2495.2|0
1723429800000|2024-08-12 02:30:00|2499.3|2497.3|2497.7|2495.7|2499.5|2497.5|2497.3|2495.3|0
1723430100000|2024-08-12 02:35:00|2497.9|2495.9|2498.6|2496.6|2499.7|2497.7|2497.9|2495.9|0
1723430400000|2024-08-12 02:40:00|2498.5|2496.5|2498.6|2496.6|2499.2|2497.2|2498.1|2496.1|0
1723430700000|2024-08-12 02:45:00|2498.8|2496.8|2498.9|2496.9|2499|2497|2498.1|2496.1|0
1723431000000|2024-08-12 02:50:00|2498.8|2496.8|2499.3|2497.3|2500.6|2498.6|2498.8|2496.8|0
1723431300000|2024-08-12 02:55:00|2499.4|2497.4|2499|2497|2499.6|2497.6|2499|2497|0
1723431600000|2024-08-12 03:00:00|2499.1|2497.1|2500|2498|2500|2498|2498.8|2496.8|0
1723431900000|2024-08-12 03:05:00|2499.9|2497.9|2499.7|2497.7|2499.9|2497.9|2498.9|2496.9|0
1723432200000|2024-08-12 03:10:00|2499.8|2497.8|2499.6|2497.6|2500.3|2498.3|2499|2497|0
1723432500000|2024-08-12 03:15:00|2499.5|2497.5|2499.4|2497.4|2499.9|2497.9|2499.2|2497.2|0
1723432800000|2024-08-12 03:20:00|2499.3|2497.3|2500.4|2498.4|2500.4|2498.4|2499.3|2497.3|0
1723433100000|2024-08-12 03:25:00|2500.3|2498.3|2499.3|2497.3|2500.8|2498.8|2499.1|2497.1|0
1723433400000|2024-08-12 03:30:00|2499.4|2497.4|2498.5|2496.5|2499.4|2497.4|2497.5|2495.5|0
1723433700000|2024-08-12 03:35:00|2498.6|2496.6|2499.5|2497.5|2500.4|2498.4|2496.9|2494.9|0
1723434000000|2024-08-12 03:40:00|2499.4|2497.4|2498.6|2496.6|2499.4|2497.4|2498|2496|0
1723434300000|2024-08-12 03:45:00|2498.8|2496.8|2499.4|2497.4|2499.7|2497.7|2498.6|2496.6|0
1723434600000|2024-08-12 03:50:00|2499.5|2497.5|2500.3|2498.3|2500.5|2498.5|2499.5|2497.5|0
1723434900000|2024-08-12 03:55:00|2500.2|2498.2|2500.8|2498.8|2501.3|2499.3|2499.5|2497.5|0
1723435200000|2024-08-12 04:00:00|2500.9|2498.9|2500.5|2498.5|2502.1|2500.1|2500.2|2498.2|0
1723435500000|2024-08-12 04:05:00|2500.7|2498.7|2499.7|2497.7|2500.7|2498.7|2499.7|2497.7|0
1723435800000|2024-08-12 04:10:00|2499.6|2497.6|2499.4|2497.4|2500.7|2498.7|2499.2|2497.2|0
1723436100000|2024-08-12 04:15:00|2499.5|2497.5|2499.9|2497.9|2499.9|2497.9|2498.8|2496.8|0
1723436400000|2024-08-12 04:20:00|2500|2498|2500|2498|2500.2|2498.2|2500|2498|0
1723436700000|2024-08-12 04:25:00|2500.2|2498.2|2500|2498|2501.6|2499.6|2500|2498|0
1723437000000|2024-08-12 04:30:00|2500.2|2498.2|2501.5|2499.5|2501.7|2499.7|2499.2|2497.2|0
1723437300000|2024-08-12 04:35:00|2501.3|2499.3|2500.5|2498.5|2501.3|2499.3|2499.7|2497.7|0
1723437600000|2024-08-12 04:40:00|2500.7|2498.7|2501.6|2499.6|2501.7|2499.7|2500.7|2498.7|0
1723437900000|2024-08-12 04:45:00|2501.7|2499.7|2501.8|2499.8|2501.9|2499.9|2501.4|2499.4|0
1723438200000|2024-08-12 04:50:00|2502.2|2500.2|2500.6|2498.6|2502.2|2500.2|2500.4|2498.4|0
1723438500000|2024-08-12 04:55:00|2501.4|2499.4|2501.1|2499.1|2502.4|2500.4|2501.1|2499.1|0
1723438800000|2024-08-12 05:00:00|2501|2499|2501.7|2499.7|2502.4|2500.4|2500.8|2498.8|0
1723439100000|2024-08-12 05:05:00|2501.9|2499.9|2501.7|2499.7|2502.7|2500.7|2501.5|2499.5|0
1723439400000|2024-08-12 05:10:00|2501.8|2499.8|2501.1|2499.1|2502.2|2500.2|2501|2499|0
1723439700000|2024-08-12 05:15:00|2501.2|2499.2|2500.5|2498.5|2501.4|2499.4|2500|2498|0
1723440000000|2024-08-12 05:20:00|2500.4|2498.4|2500.3|2498.3|2500.8|2498.8|2500|2498|0
1723440300000|2024-08-12 05:25:00|2500.2|2498.2|2499.9|2497.9|2501.1|2499.1|2499.7|2497.7|0
1723440600000|2024-08-12 05:30:00|2500|2498|2500.1|2498.1|2500.4|2498.4|2499.3|2497.3|0
1723440900000|2024-08-12 05:35:00|2500.2|2498.2|2500.1|2498.1|2500.9|2498.9|2500|2498|0
1723441200000|2024-08-12 05:40:00|2500|2498|2499.6|2497.6|2500.6|2498.6|2499.5|2497.5|0
1723441500000|2024-08-12 05:45:00|2499.5|2497.5|2499.9|2497.9|2500.2|2498.2|2499.2|2497.2|0
1723441800000|2024-08-12 05:50:00|2500|2498|2500.5|2498.5|2500.8|2498.8|2499.9|2497.9|0
1723442100000|2024-08-12 05:55:00|2500.3|2498.3|2500.2|2498.2|2500.3|2498.3|2499.5|2497.5|0
1723442400000|2024-08-12 06:00:00|2500.3|2498.3|2499.1|2497.1|2501|2499|2499.1|2497.1|0
1723442700000|2024-08-12 06:05:00|2498.9|2496.9|2498.1|2496.1|2499.6|2497.6|2497.6|2495.6|0
1723443000000|2024-08-12 06:10:00|2498|2496|2498.7|2496.7|2499|2497|2497.4|2495.4|0
1723443300000|2024-08-12 06:15:00|2498.6|2496.6|2498.1|2496.1|2498.8|2496.8|2497.6|2495.6|0
1723443600000|2024-08-12 06:20:00|2497.9|2495.9|2498.4|2496.4|2498.8|2496.8|2497.8|2495.8|0
1723443900000|2024-08-12 06:25:00|2498.6|2496.6|2498.7|2496.7|2499.5|2497.5|2497.9|2495.9|0
1723444200000|2024-08-12 06:30:00|2498.8|2496.8|2498.3|2496.3|2499.1|2497.1|2498.1|2496.1|0
1723444500000|2024-08-12 06:35:00|2498.2|2496.2|2497.6|2495.6|2498.7|2496.7|2497.1|2495.1|0
1723444800000|2024-08-12 06:40:00|2497.8|2495.8|2496.4|2494.4|2497.9|2495.9|2496.4|2494.4|0
1723445100000|2024-08-12 06:45:00|2496.5|2494.5|2498.4|2496.4|2498.6|2496.6|2496.4|2494.4|0
1723445400000|2024-08-12 06:50:00|2498.6|2496.6|2497.5|2495.5|2498.6|2496.6|2496.4|2494.4|0
1723445700000|2024-08-12 06:55:00|2497.4|2495.4|2499|2497|2499.4|2497.4|2497.2|2495.2|0
1723446000000|2024-08-12 07:00:00|2498.8|2496.8|2498.2|2496.2|2498.8|2496.8|2496.1|2494.1|0
1723446300000|2024-08-12 07:05:00|2498.3|2496.3|2499.7|2497.7|2500.1|2498.1|2498.3|2496.3|0
1723446600000|2024-08-12 07:10:00|2499.8|2497.8|2499.1|2497.1|2501.2|2499.2|2498.7|2496.7|0
1723446900000|2024-08-12 07:15:00|2499|2497|2495.9|2493.9|2499|2497|2495.6|2493.6|0
1723447200000|2024-08-12 07:20:00|2495.8|2493.8|2496.4|2494.4|2497.3|2495.3|2495.3|2493.3|0
1723447500000|2024-08-12 07:25:00|2496.5|2494.5|2499.1|2497.1|2499.5|2497.5|2496.4|2494.4|0
1723447800000|2024-08-12 07:30:00|2499|2497|2498.4|2496.4|2499|2497|2497.4|2495.4|0
1723448100000|2024-08-12 07:35:00|2498.3|2496.3|2499.8|2497.8|2500.1|2498.1|2497.6|2495.6|0
1723448400000|2024-08-12 07:40:00|2499.9|2497.9|2501.4|2499.4|2501.6|2499.6|2499.5|2497.5|0
1723448700000|2024-08-12 07:45:00|2501.5|2499.5|2501.8|2499.8|2502.5|2500.5|2501.4|2499.4|0
1723449000000|2024-08-12 07:50:00|2502|2500|2503.1|2501.1|2503.6|2501.6|2501.8|2499.8|0
1723449300000|2024-08-12 07:55:00|2503|2501|2502.6|2500.6|2503.1|2501.1|2501.6|2499.6|0
1723449600000|2024-08-12 08:00:00|2502.4|2500.4|2502.4|2500.4|2503.4|2501.4|2502|2500|0
1723449900000|2024-08-12 08:05:00|2502.3|2500.3|2503.2|2501.2|2503.3|2501.3|2502.3|2500.3|0
1723450200000|2024-08-12 08:10:00|2503.1|2501.1|2503.1|2501.1|2503.6|2501.6|2501.9|2499.9|0
1723450500000|2024-08-12 08:15:00|2503.2|2501.2|2503.9|2501.9|2504.1|2502.1|2502.3|2500.3|0
1723450800000|2024-08-12 08:20:00|2503.8|2501.8|2503.6|2501.6|2504.4|2502.4|2503.3|2501.3|0
1723451100000|2024-08-12 08:25:00|2503.8|2501.8|2502.8|2500.8|2504.4|2502.4|2502.5|2500.5|0
1723451400000|2024-08-12 08:30:00|2502.3|2500.3|2502.5|2500.5|2503.8|2501.8|2502.2|2500.2|0
1723451700000|2024-08-12 08:35:00|2502.4|2500.4|2501.9|2499.9|2502.5|2500.5|2501.6|2499.6|0
1723452000000|2024-08-12 08:40:00|2501.7|2499.7|2501.1|2499.1|2502.4|2500.4|2500.8|2498.8|0
1723452300000|2024-08-12 08:45:00|2501.2|2499.2|2500.3|2498.3|2502.1|2500.1|2499.4|2497.4|0
1723452600000|2024-08-12 08:50:00|2500.2|2498.2|2500.2|2498.2|2501.1|2499.1|2500.2|2498.2|0
1723452900000|2024-08-12 08:55:00|2500.1|2498.1|2498.3|2496.3|2500.4|2498.4|2497.8|2495.8|0
1723453200000|2024-08-12 09:00:00|2498.2|2496.2|2498.1|2496.1|2499.2|2497.2|2497.8|2495.8|0
1723453500000|2024-08-12 09:05:00|2498.2|2496.2|2498.6|2496.6|2499.2|2497.2|2498.2|2496.2|0
1723453800000|2024-08-12 09:10:00|2498.5|2496.5|2499.3|2497.3|2499.5|2497.5|2497.5|2495.5|0
1723454100000|2024-08-12 09:15:00|2499.1|2497.1|2499.8|2497.8|2499.9|2497.9|2498.7|2496.7|0
1723454400000|2024-08-12 09:20:00|2500|2498|2500.4|2498.4|2500.4|2498.4|2499.6|2497.6|0
1723454700000|2024-08-12 09:25:00|2500.3|2498.3|2498.6|2496.6|2500.7|2498.7|2498.6|2496.6|0
1723455000000|2024-08-12 09:30:00|2498.7|2496.7|2500.3|2498.3|2500.3|2498.3|2498.7|2496.7|0
1723455300000|2024-08-12 09:35:00|2500.2|2498.2|2501.4|2499.4|2501.4|2499.4|2499.5|2497.5|0
1723455600000|2024-08-12 09:40:00|2501.8|2499.8|2501.3|2499.3|2502.3|2500.3|2501.2|2499.2|0
1723455900000|2024-08-12 09:45:00|2501.2|2499.2|2500.5|2498.5|2501.5|2499.5|2499.7|2497.7|0
1723456200000|2024-08-12 09:50:00|2500.3|2498.3|2500.8|2498.8|2500.8|2498.8|2499.6|2497.6|0
1723456500000|2024-08-12 09:55:00|2500.9|2498.9|2500.5|2498.5|2501.9|2499.9|2500.3|2498.3|0
1723456800000|2024-08-12 10:00:00|2500.6|2498.6|2500.2|2498.2|2501.1|2499.1|2499.6|2497.6|0
1723457100000|2024-08-12 10:05:00|2500.3|2498.3|2500.4|2498.4|2500.9|2498.9|2499.9|2497.9|0
1723457400000|2024-08-12 10:10:00|2500.3|2498.3|2501.4|2499.4|2501.4|2499.4|2499.6|2497.6|0
1723457700000|2024-08-12 10:15:00|2501.3|2499.3|2501.6|2499.6|2501.7|2499.7|2500.8|2498.8|0
1723458000000|2024-08-12 10:20:00|2501.7|2499.7|2503.9|2501.9|2504.7|2502.7|2501.7|2499.7|0
1723458300000|2024-08-12 10:25:00|2504.1|2502.1|2504.3|2502.3|2504.8|2502.8|2503.8|2501.8|0
1723458600000|2024-08-12 10:30:00|2504.4|2502.4|2505|2503|2505.1|2503.1|2504|2502|0
1723458900000|2024-08-12 10:35:00|2504.7|2502.7|2504.5|2502.5|2505|2503|2503.6|2501.6|0
1723459200000|2024-08-12 10:40:00|2504.4|2502.4|2505.3|2503.3|2505.8|2503.8|2504|2502|0
1723459500000|2024-08-12 10:45:00|2505.4|2503.4|2505.2|2503.2|2505.5|2503.5|2504.6|2502.6|0
1723459800000|2024-08-12 10:50:00|2505.3|2503.3|2505.5|2503.5|2505.7|2503.7|2504.9|2502.9|0
1723460100000|2024-08-12 10:55:00|2505.6|2503.6|2505.3|2503.3|2505.9|2503.9|2504.6|2502.6|0
1723460400000|2024-08-12 11:00:00|2505.6|2503.6|2505|2503|2506.8|2504.8|2504.6|2502.6|0
1723460700000|2024-08-12 11:05:00|2505.1|2503.1|2507|2505|2507.4|2505.4|2505.1|2503.1|0
1723461000000|2024-08-12 11:10:00|2507.1|2505.1|2507.2|2505.2|2508.5|2506.5|2506.7|2504.7|0
1723461300000|2024-08-12 11:15:00|2507.5|2505.5|2509.8|2507.8|2510|2508|2507.2|2505.2|0
1723461600000|2024-08-12 11:20:00|2510|2508|2509.9|2507.9|2510.7|2508.7|2509.3|2507.3|0
1723461900000|2024-08-12 11:25:00|2510|2508|2510.2|2508.2|2511.1|2509.1|2509.4|2507.4|0
1723462200000|2024-08-12 11:30:00|2510|2508|2508.3|2506.3|2510.7|2508.7|2507.5|2505.5|0
1723462500000|2024-08-12 11:35:00|2508.2|2506.2|2508.3|2506.3|2508.5|2506.5|2507.8|2505.8|0
1723462800000|2024-08-12 11:40:00|2508.1|2506.1|2506.6|2504.6|2508.3|2506.3|2506.6|2504.6|0
1723463100000|2024-08-12 11:45:00|2506.7|2504.7|2508.3|2506.3|2508.3|2506.3|2506.3|2504.3|0
1723463400000|2024-08-12 11:50:00|2508.1|2506.1|2508.9|2506.9|2509.6|2507.6|2508|2506|0
1723463700000|2024-08-12 11:55:00|2508.8|2506.8|2509.4|2507.4|2510|2508|2508.4|2506.4|0
1723464000000|2024-08-12 12:00:00|2509.6|2507.6|2508.4|2506.4|2509.7|2507.7|2508|2506|0
1723464300000|2024-08-12 12:05:00|2508.2|2506.2|2509.9|2507.9|2510|2508|2508.1|2506.1|0
1723464600000|2024-08-12 12:10:00|2509.8|2507.8|2509.3|2507.3|2510.7|2508.7|2508.8|2506.8|0
1723464900000|2024-08-12 12:15:00|2509.2|2507.2|2510.6|2508.6|2510.9|2508.9|2509.2|2507.2|0
1723465200000|2024-08-12 12:20:00|2510.7|2508.7|2512.3|2510.3|2513.1|2511.1|2510.6|2508.6|0
1723465500000|2024-08-12 12:25:00|2512.5|2510.5|2512.9|2510.9|2513.1|2511.1|2512.2|2510.2|0
1723465800000|2024-08-12 12:30:00|2513|2511|2511.3|2509.3|2513.2|2511.2|2511.2|2509.2|0
1723466100000|2024-08-12 12:35:00|2511.2|2509.2|2510.7|2508.7|2511.3|2509.3|2510.4|2508.4|0
1723466400000|2024-08-12 12:40:00|2510.6|2508.6|2510.3|2508.3|2511.6|2509.6|2509.7|2507.7|0
1723466700000|2024-08-12 12:45:00|2510.5|2508.5|2511.1|2509.1|2511.6|2509.6|2510|2508|0
1723467000000|2024-08-12 12:50:00|2511|2509|2510.8|2508.8|2511.6|2509.6|2509.7|2507.7|0
1723467300000|2024-08-12 12:55:00|2510.7|2508.7|2511.5|2509.5|2512.2|2510.2|2510.5|2508.5|0
1723467600000|2024-08-12 13:00:00|2511.7|2509.7|2511.6|2509.6|2511.9|2509.9|2510.7|2508.7|0
1723467900000|2024-08-12 13:05:00|2511.5|2509.5|2509.9|2507.9|2511.6|2509.6|2509.9|2507.9|0
1723468200000|2024-08-12 13:10:00|2510|2508|2511.7|2509.7|2512.2|2510.2|2510|2508|0
1723468500000|2024-08-12 13:15:00|2511.9|2509.9|2513.3|2511.3|2513.3|2511.3|2511.9|2509.9|0
1723468800000|2024-08-12 13:20:00|2513.4|2511.4|2514.6|2512.6|2514.9|2512.9|2512.9|2510.9|0
1723469100000|2024-08-12 13:25:00|2514.5|2512.5|2512.7|2510.7|2514.8|2512.8|2512.5|2510.5|0
1723469400000|2024-08-12 13:30:00|2512.6|2510.6|2516.8|2514.8|2517.3|2515.3|2512.4|2510.4|0
1723469700000|2024-08-12 13:35:00|2516.9|2514.9|2512.7|2510.7|2517.6|2515.6|2512.3|2510.3|0
1723470000000|2024-08-12 13:40:00|2512.8|2510.8|2503.4|2501.4|2512.8|2510.8|2503.4|2501.4|0
1723470300000|2024-08-12 13:45:00|2503.5|2501.5|2499.3|2497.3|2503.8|2501.8|2498|2496|0
1723470600000|2024-08-12 13:50:00|2499.2|2497.2|2503|2501|2504.3|2502.3|2499.2|2497.2|0
1723470900000|2024-08-12 13:55:00|2502.9|2500.9|2500.1|2498.1|2504.5|2502.5|2498|2496|0
1723471200000|2024-08-12 14:00:00|2500.3|2498.3|2504.4|2502.4|2505.2|2503.2|2499.9|2497.9|0
1723471500000|2024-08-12 14:05:00|2504.1|2502.1|2509.9|2507.9|2509.9|2507.9|2502.3|2500.3|0
1723471800000|2024-08-12 14:10:00|2509.8|2507.8|2512.1|2510.1|2512.1|2510.1|2509.4|2507.4|0
1723472100000|2024-08-12 14:15:00|2512.2|2510.2|2510.4|2508.4|2512.5|2510.5|2509.7|2507.7|0
1723472400000|2024-08-12 14:20:00|2510.5|2508.5|2514.3|2512.3|2514.5|2512.5|2509.6|2507.6|0
1723472700000|2024-08-12 14:25:00|2514.4|2512.4|2514.1|2512.1|2515.8|2513.8|2513.5|2511.5|0
1723473000000|2024-08-12 14:30:00|2514.2|2512.2|2514.9|2512.9|2515.7|2513.7|2513.3|2511.3|0
1723473300000|2024-08-12 14:35:00|2515|2513|2517.8|2515.8|2518.1|2516.1|2515|2513|0
1723473600000|2024-08-12 14:40:00|2517.9|2515.9|2517.6|2515.6|2519.7|2517.7|2517.5|2515.5|0
1723473900000|2024-08-12 14:45:00|2517.4|2515.4|2520.7|2518.7|2521.3|2519.3|2517|2515|0
1723474200000|2024-08-12 14:50:00|2520.6|2518.6|2517.7|2515.7|2521.3|2519.3|2516.9|2514.9|0
1723474500000|2024-08-12 14:55:00|2517.6|2515.6|2517.5|2515.5|2517.8|2515.8|2515.4|2513.4|0
1723474800000|2024-08-12 15:00:00|2517.3|2515.3|2519.4|2517.4|2519.6|2517.6|2516.6|2514.6|0
1723475100000|2024-08-12 15:05:00|2519.2|2517.2|2518.1|2516.1|2519.7|2517.7|2517.4|2515.4|0
1723475400000|2024-08-12 15:10:00|2518|2516|2516.2|2514.2|2519.2|2517.2|2516.2|2514.2|0
1723475700000|2024-08-12 15:15:00|2516|2514|2514.6|2512.6|2516.7|2514.7|2513.2|2511.2|0
1723476000000|2024-08-12 15:20:00|2514.8|2512.8|2499.7|2497.7|2515.3|2513.3|2499.7|2497.7|0
1723476300000|2024-08-12 15:25:00|2500.2|2498.2|2505.4|2503.4|2505.6|2503.6|2499.1|2497.1|0
1723476600000|2024-08-12 15:30:00|2505.2|2503.2|2505.4|2503.4|2506.3|2504.3|2502.7|2500.7|0
1723476900000|2024-08-12 15:35:00|2505.5|2503.5|2504.8|2502.8|2507.2|2505.2|2504.4|2502.4|0
1723477200000|2024-08-12 15:40:00|2504.9|2502.9|2506.2|2504.2|2508.7|2506.7|2504.7|2502.7|0
1723477500000|2024-08-12 15:45:00|2506|2504|2508.9|2506.9|2509.2|2507.2|2504.2|2502.2|0
1723477800000|2024-08-12 15:50:00|2508.8|2506.8|2513.6|2511.6|2513.6|2511.6|2508.6|2506.6|0
1723478100000|2024-08-12 15:55:00|2513.5|2511.5|2515.5|2513.5|2515.8|2513.8|2512.5|2510.5|0
1723478400000|2024-08-12 16:00:00|2515.4|2513.4|2513.1|2511.1|2515.8|2513.8|2513|2511|0
1723478700000|2024-08-12 16:05:00|2513.2|2511.2|2511.4|2509.4|2513.3|2511.3|2509.3|2507.3|0
1723479000000|2024-08-12 16:10:00|2511.3|2509.3|2511.7|2509.7|2512.5|2510.5|2510.7|2508.7|0
1723479300000|2024-08-12 16:15:00|2511.8|2509.8|2509.5|2507.5|2512.1|2510.1|2509.2|2507.2|0
1723479600000|2024-08-12 16:20:00|2509.4|2507.4|2512.3|2510.3|2512.3|2510.3|2508.3|2506.3|0
1723479900000|2024-08-12 16:25:00|2512.1|2510.1|2511.6|2509.6|2513.2|2511.2|2510.4|2508.4|0
1723480200000|2024-08-12 16:30:00|2511.7|2509.7|2510.7|2508.7|2513.3|2511.3|2510.3|2508.3|0
1723480500000|2024-08-12 16:35:00|2510.6|2508.6|2512.7|2510.7|2513|2511|2509.1|2507.1|0
1723480800000|2024-08-12 16:40:00|2512.9|2510.9|2510.9|2508.9|2513.5|2511.5|2510.2|2508.2|0
1723481100000|2024-08-12 16:45:00|2511.5|2509.5|2512|2510|2513.7|2511.7|2511.3|2509.3|0
1723481400000|2024-08-12 16:50:00|2511.9|2509.9|2511.3|2509.3|2512.4|2510.4|2509.4|2507.4|0
1723481700000|2024-08-12 16:55:00|2511.4|2509.4|2505.1|2503.1|2511.5|2509.5|2504.9|2502.9|0
1723482000000|2024-08-12 17:00:00|2504.8|2502.8|2503.9|2501.9|2505|2503|2502|2500|0
1723482300000|2024-08-12 17:05:00|2504.1|2502.1|2504.2|2502.2|2504.2|2502.2|2502.5|2500.5|0
1723482600000|2024-08-12 17:10:00|2504|2502|2504.8|2502.8|2504.9|2502.9|2502.5|2500.5|0
1723482900000|2024-08-12 17:15:00|2504.9|2502.9|2507|2505|2507.4|2505.4|2504.5|2502.5|0
1723483200000|2024-08-12 17:20:00|2506.9|2504.9|2508.3|2506.3|2509.9|2507.9|2506.5|2504.5|0
1723483500000|2024-08-12 17:25:00|2508.2|2506.2|2507|2505|2508.2|2506.2|2503.8|2501.8|0
1723483800000|2024-08-12 17:30:00|2507.1|2505.1|2507.2|2505.2|2508.1|2506.1|2506|2504|0
1723484100000|2024-08-12 17:35:00|2507.3|2505.3|2506.3|2504.3|2507.7|2505.7|2504.3|2502.3|0
1723484400000|2024-08-12 17:40:00|2506.2|2504.2|2503.2|2501.2|2506.7|2504.7|2502.2|2500.2|0
1723484700000|2024-08-12 17:45:00|2503.1|2501.1|2501.2|2499.2|2504|2502|2501.2|2499.2|0
1723485000000|2024-08-12 17:50:00|2501.3|2499.3|2501.5|2499.5|2501.8|2499.8|2499.3|2497.3|0
1723485300000|2024-08-12 17:55:00|2501.7|2499.7|2502.4|2500.4|2502.8|2500.8|2501.1|2499.1|0
1723485600000|2024-08-12 18:00:00|2502.3|2500.3|2504.3|2502.3|2504.7|2502.7|2502.2|2500.2|0
1723485900000|2024-08-12 18:05:00|2504.2|2502.2|2501.1|2499.1|2504.6|2502.6|2500.7|2498.7|0
1723486200000|2024-08-12 18:10:00|2501.2|2499.2|2502.9|2500.9|2503.4|2501.4|2500.7|2498.7|0
1723486500000|2024-08-12 18:15:00|2503|2501|2502.6|2500.6|2503.7|2501.7|2502.2|2500.2|0
1723486800000|2024-08-12 18:20:00|2502.5|2500.5|2502.4|2500.4|2504.8|2502.8|2502.3|2500.3|0
1723487100000|2024-08-12 18:25:00|2502.3|2500.3|2502.5|2500.5|2503.4|2501.4|2502.1|2500.1|0
1723487400000|2024-08-12 18:30:00|2502.4|2500.4|2502.3|2500.3|2502.6|2500.6|2500.8|2498.8|0
1723487700000|2024-08-12 18:35:00|2502.4|2500.4|2503.2|2501.2|2503.6|2501.6|2501.8|2499.8|0
1723488000000|2024-08-12 18:40:00|2503|2501|2503.6|2501.6|2504|2502|2502.2|2500.2|0
1723488300000|2024-08-12 18:45:00|2503.7|2501.7|2504.4|2502.4|2504.6|2502.6|2503.3|2501.3|0
1723488600000|2024-08-12 18:50:00|2504.2|2502.2|2504.2|2502.2|2506.1|2504.1|2504.1|2502.1|0
1723488900000|2024-08-12 18:55:00|2504.3|2502.3|2505.8|2503.8|2506|2504|2504.1|2502.1|0
1723489200000|2024-08-12 19:00:00|2505.7|2503.7|2505.2|2503.2|2506.3|2504.3|2504.3|2502.3|0
1723489500000|2024-08-12 19:05:00|2505.1|2503.1|2503|2501|2505.1|2503.1|2502.3|2500.3|0
1723489800000|2024-08-12 19:10:00|2502.9|2500.9|2502.7|2500.7|2504.8|2502.8|2502.3|2500.3|0
1723490100000|2024-08-12 19:15:00|2502.6|2500.6|2504.1|2502.1|2504.5|2502.5|2502|2500|0
1723490400000|2024-08-12 19:20:00|2504.2|2502.2|2504.6|2502.6|2504.8|2502.8|2503.2|2501.2|0
1723490700000|2024-08-12 19:25:00|2504.8|2502.8|2504|2502|2505.2|2503.2|2504|2502|0
1723491000000|2024-08-12 19:30:00|2504.1|2502.1|2503.2|2501.2|2505|2503|2503.2|2501.2|0
1723491300000|2024-08-12 19:35:00|2503.1|2501.1|2502.5|2500.5|2504|2502|2501.3|2499.3|0
1723491600000|2024-08-12 19:40:00|2502.7|2500.7|2501.5|2499.5|2502.8|2500.8|2500.3|2498.3|0
1723491900000|2024-08-12 19:45:00|2501.6|2499.6|2500.4|2498.4|2501.7|2499.7|2499.5|2497.5|0
1723492200000|2024-08-12 19:50:00|2500|2498|2502.1|2500.1|2502.3|2500.3|2499.3|2497.3|0
1723492500000|2024-08-12 19:55:00|2502|2500|2505.4|2503.4|2505.4|2503.4|2500.8|2498.8|0
1723492800000|2024-08-12 20:00:00|2505.1|2503.1|2501.8|2499.8|2505.1|2503.1|2501.6|2499.6|0
1723493100000|2024-08-12 20:05:00|2501.7|2499.7|2503.5|2501.5|2503.5|2501.5|2501.6|2499.6|0
1723493400000|2024-08-12 20:10:00|2503.7|2501.7|2503.1|2501.1|2504.1|2502.1|2502.2|2500.2|0
1723493700000|2024-08-12 20:15:00|2503.2|2501.2|2503.1|2501.1|2503.8|2501.8|2503.1|2501.1|0
1723494000000|2024-08-12 20:20:00|2503.2|2501.2|2503.4|2501.4|2503.6|2501.6|2502.8|2500.8|0
1723494300000|2024-08-12 20:25:00|2503.3|2501.3|2503|2501|2503.4|2501.4|2502.7|2500.7|0
1723494600000|2024-08-12 20:30:00|2503.1|2501.1|2503.5|2501.5|2504|2502|2502.7|2500.7|0
1723494900000|2024-08-12 20:35:00|2503.4|2501.4|2503|2501|2503.4|2501.4|2502.8|2500.8|0
1723495200000|2024-08-12 20:40:00|2503.1|2501.1|2504.5|2502.5|2505|2503|2503|2501|0
1723495500000|2024-08-12 20:45:00|2504.4|2502.4|2504.7|2502.7|2505|2503|2504.2|2502.2|0
1723495800000|2024-08-12 20:50:00|2505|2503|2504.7|2502.7|2505.1|2503.1|2504.7|2502.7|0
1723496100000|2024-08-12 20:55:00|2504.8|2502.8|2504.3|2502.3|2504.8|2502.8|2503.8|2501.8|0
1723496400000|2024-08-12 21:00:00|2504.4|2502.4|2504.4|2502.4|2504.4|2502.4|2504.4|2502.4|0
1723497000000|2024-08-12 21:10:00|2504.5|2502.5|2504.5|2502.5|2504.5|2502.5|2504.5|2502.5|0
1723497300000|2024-08-12 21:15:00|2504.6|2502.6|2504.6|2502.6|2504.6|2502.6|2504.6|2502.6|0
1723497600000|2024-08-12 21:20:00|2504.5|2502.5|2504.6|2502.6|2504.6|2502.6|2504.5|2502.5|0
1723497900000|2024-08-12 21:25:00|2504.5|2502.5|2504.5|2502.5|2504.6|2502.6|2504.5|2502.5|0
1723498200000|2024-08-12 21:30:00|2504.6|2502.6|2504.5|2502.5|2504.6|2502.6|2504.5|2502.5|0
1723499400000|2024-08-12 21:50:00|2504.6|2502.6|2504.6|2502.6|2504.7|2502.7|2504.5|2502.5|0
1723499700000|2024-08-12 21:55:00|2504.8|2502.8|2504.8|2502.8|2504.9|2502.9|2504.6|2502.6|0
1723500000000|2024-08-12 22:00:00|2505.9|2503.9|2504.3|2502.3|2505.9|2503.9|2502.5|2500.5|0
1723500300000|2024-08-12 22:05:00|2504.2|2502.2|2504.4|2502.4|2505.7|2503.7|2502.8|2500.8|0
1723500600000|2024-08-12 22:10:00|2504.3|2502.3|2504.2|2502.2|2504.7|2502.7|2503.7|2501.7|0
1723500900000|2024-08-12 22:15:00|2504.9|2502.9|2505.1|2503.1|2505.1|2503.1|2504.4|2502.4|0
1723501200000|2024-08-12 22:20:00|2505.2|2503.2|2505.4|2503.4|2505.4|2503.4|2505.2|2503.2|0
1723501500000|2024-08-12 22:25:00|2505.2|2503.2|2505|2503|2505.2|2503.2|2504.3|2502.3|0
1723501800000|2024-08-12 22:30:00|2504.8|2502.8|2503.7|2501.7|2504.8|2502.8|2503.7|2501.7|0
1723502100000|2024-08-12 22:35:00|2503.6|2501.6|2503.7|2501.7|2503.9|2501.9|2503.6|2501.6|0
1723502400000|2024-08-12 22:40:00|2503.5|2501.5|2502.9|2500.9|2503.5|2501.5|2502.9|2500.9|0
1723502700000|2024-08-12 22:45:00|2503.1|2501.1|2503.8|2501.8|2503.8|2501.8|2502.8|2500.8|0
1723503000000|2024-08-12 22:50:00|2503.7|2501.7|2503.5|2501.5|2503.7|2501.7|2503.4|2501.4|0
1723503300000|2024-08-12 22:55:00|2503.2|2501.2|2503|2501|2503.2|2501.2|2503|2501|0
1723503600000|2024-08-12 23:00:00|2503.1|2501.1|2505|2503|2505|2503|2503.1|2501.1|0
1723503900000|2024-08-12 23:05:00|2505.1|2503.1|2504.8|2502.8|2505.1|2503.1|2504.7|2502.7|0
1723504200000|2024-08-12 23:10:00|2504.9|2502.9|2505|2503|2505|2503|2504.8|2502.8|0
1723504500000|2024-08-12 23:15:00|2504.9|2502.9|2505.1|2503.1|2505.6|2503.6|2504.8|2502.8|0
1723504800000|2024-08-12 23:20:00|2504.9|2502.9|2503.9|2501.9|2504.9|2502.9|2503.8|2501.8|0
1723505100000|2024-08-12 23:25:00|2503.8|2501.8|2505.4|2503.4|2505.5|2503.5|2503.8|2501.8|0
1723505400000|2024-08-12 23:30:00|2505.3|2503.3|2504.4|2502.4|2509.7|2507.7|2504.4|2502.4|0
1723505700000|2024-08-12 23:35:00|2504.6|2502.6|2505.1|2503.1|2505.2|2503.2|2503.5|2501.5|0
1723506000000|2024-08-12 23:40:00|2504.9|2502.9|2505.3|2503.3|2506.5|2504.5|2503|2501|0
1723506300000|2024-08-12 23:45:00|2505.2|2503.2|2504.1|2502.9|2507.8|2506.6|2499.8|2498.6|1251
1723506600000|2024-08-12 23:50:00|2504.6|2503.4|2505.8|2504.6|2506.6|2505.4|2502.1|2500.9|343
1723506900000|2024-08-12 23:55:00|2505.6|2504.4|2512.8|2511.6|2514.6|2513.4|2504.1|2502.9|795
1723507200000|2024-08-13 00:00:00|2512.6|2511.8|2524.1|2523.3|2529.1|2528.3|2512.6|2511.8|2418
1723507500000|2024-08-13 00:05:00|2522.9|2522.1|2530.1|2529.3|2531.6|2530.8|2521.6|2520.8|1243
1723507800000|2024-08-13 00:10:00|2529.9|2529.1|2527.1|2526.3|2532.4|2531.6|2524.4|2523.6|782
1723508100000|2024-08-13 00:15:00|2527.4|2526.6|2524.6|2523.8|2531.4|2530.6|2520.9|2520.1|936
1723508400000|2024-08-13 00:20:00|2524.4|2523.6|2523.6|2522.8|2529.6|2528.8|2519.1|2518.3|705
1723508700000|2024-08-13 00:25:00|2524.1|2523.3|2526.9|2526.1|2530.4|2529.6|2522.9|2522.1|537
1723509000000|2024-08-13 00:30:00|2526.1|2525.3|2529.4|2528.6|2530.1|2529.3|2524.1|2523.3|381
1723509300000|2024-08-13 00:35:00|2529.9|2529.1|2527.9|2527.1|2531.9|2531.1|2524.9|2524.1|440
1723509600000|2024-08-13 00:40:00|2527.4|2526.6|2530.9|2530.1|2532.4|2531.6|2526.9|2526.1|362
1723509900000|2024-08-13 00:45:00|2531.1|2530.3|2535.6|2534.8|2537.4|2536.6|2531.1|2530.3|395
1723510200000|2024-08-13 00:50:00|2535.9|2535.1|2539.4|2538.6|2539.6|2538.8|2535.4|2534.6|393
1723510500000|2024-08-13 00:55:00|2539.1|2538.3|2537.9|2537.1|2543.9|2543.1|2537.9|2537.1|585
1723510800000|2024-08-13 01:00:00|2538.1|2537.3|2533.9|2533.1|2539.4|2538.6|2533.4|2532.6|415
1723511100000|2024-08-13 01:05:00|2534.1|2533.3|2531.4|2530.6|2536.4|2535.6|2531.4|2530.6|495
1723511400000|2024-08-13 01:10:00|2531.1|2530.3|2535.4|2534.6|2535.9|2535.1|2526.9|2526.1|460
1723511700000|2024-08-13 01:15:00|2535.9|2535.1|2541.4|2540.6|2541.9|2541.1|2533.4|2532.6|508
1723512000000|2024-08-13 01:20:00|2540.9|2540.1|2534.9|2534.1|2541.9|2541.1|2534.9|2534.1|420
1723512300000|2024-08-13 01:25:00|2535.4|2534.6|2536.9|2536.1|2539.1|2538.3|2535.4|2534.6|404
1723512600000|2024-08-13 01:30:00|2537.4|2536.6|2537.6|2536.8|2538.9|2538.1|2534.4|2533.6|328
1723512900000|2024-08-13 01:35:00|2537.4|2536.6|2536.4|2535.6|2540.9|2540.1|2536.4|2535.6|357
1723513200000|2024-08-13 01:40:00|2536.6|2535.8|2534.4|2533.6|2539.6|2538.8|2532.6|2531.8|342
1723513500000|2024-08-13 01:45:00|2534.9|2534.1|2531.4|2530.6|2536.6|2535.8|2528.4|2527.6|501
1723513800000|2024-08-13 01:50:00|2531.6|2530.8|2531.9|2531.1|2534.9|2534.1|2530.4|2529.6|258
1723514100000|2024-08-13 01:55:00|2532.4|2531.6|2528.9|2528.1|2532.4|2531.6|2528.9|2528.1|265
1723514400000|2024-08-13 02:00:00|2528.4|2527.6|2529.1|2528.3|2530.1|2529.3|2527.9|2527.1|327
1723514700000|2024-08-13 02:05:00|2529.4|2528.6|2529.4|2528.6|2531.9|2531.1|2528.4|2527.6|362
1723515000000|2024-08-13 02:10:00|2529.9|2529.1|2532.1|2531.3|2532.6|2531.8|2527.4|2526.6|291
1723515300000|2024-08-13 02:15:00|2531.9|2531.1|2532.4|2531.6|2533.9|2533.1|2530.4|2529.6|217
1723515600000|2024-08-13 02:20:00|2532.6|2531.8|2530.9|2530.1|2533.9|2533.1|2528.9|2528.1|245
1723515900000|2024-08-13 02:25:00|2531.4|2530.6|2526.9|2526.1|2531.9|2531.1|2526.4|2525.6|277
1723516200000|2024-08-13 02:30:00|2526.4|2525.6|2529.6|2528.8|2529.9|2529.1|2525.1|2524.3|158
1723516500000|2024-08-13 02:35:00|2529.4|2528.6|2531.6|2530.8|2531.9|2531.1|2528.6|2527.8|80
1723516800000|2024-08-13 02:40:00|2531.9|2531.1|2531.6|2530.8|2532.1|2531.3|2530.4|2529.6|53
1723517100000|2024-08-13 02:45:00|2531.4|2530.6|2530.4|2529.6|2531.6|2530.8|2529.9|2529.1|79
1723517400000|2024-08-13 02:50:00|2530.6|2529.8|2531.9|2531.1|2532.6|2531.8|2530.6|2529.8|77
1723517700000|2024-08-13 02:55:00|2531.6|2530.8|2532.1|2531.3|2532.4|2531.6|2530.9|2530.1|49
1723518000000|2024-08-13 03:00:00|2531.9|2531.1|2532.9|2532.1|2533.6|2532.8|2531.1|2530.3|159
1723518300000|2024-08-13 03:05:00|2533.1|2532.3|2532.4|2531.6|2533.9|2533.1|2531.9|2531.1|79
1723518600000|2024-08-13 03:10:00|2532.6|2531.8|2532.9|2532.1|2533.4|2532.6|2532.4|2531.6|102
1723518900000|2024-08-13 03:15:00|2533.1|2532.3|2531.9|2531.1|2533.4|2532.6|2531.9|2531.1|228
1723519200000|2024-08-13 03:20:00|2531.6|2530.8|2531.6|2530.8|2532.4|2531.6|2531.4|2530.6|122
1723519500000|2024-08-13 03:25:00|2531.4|2530.6|2533.9|2533.1|2534.1|2533.3|2529.9|2529.1|311
1723519800000|2024-08-13 03:30:00|2534.4|2533.6|2534.9|2534.1|2539.4|2538.6|2534.1|2533.3|581
1723520100000|2024-08-13 03:35:00|2534.6|2533.8|2535.6|2534.8|2536.9|2536.1|2533.1|2532.3|243
1723520400000|2024-08-13 03:40:00|2535.9|2535.1|2539.4|2538.6|2540.4|2539.6|2535.9|2535.1|256
1723520700000|2024-08-13 03:45:00|2539.6|2538.8|2537.4|2536.6|2540.4|2539.6|2537.4|2536.6|238
1723521000000|2024-08-13 03:50:00|2537.1|2536.3|2534.9|2534.1|2537.4|2536.6|2534.4|2533.6|307
1723521300000|2024-08-13 03:55:00|2535.6|2534.8|2532.9|2532.1|2535.6|2534.8|2532.4|2531.6|385
1723521600000|2024-08-13 04:00:00|2533.1|2532.3|2534.4|2533.6|2535.1|2534.3|2532.4|2531.6|232
1723521900000|2024-08-13 04:05:00|2534.1|2533.3|2534.4|2533.6|2534.9|2534.1|2532.9|2532.1|216
1723522200000|2024-08-13 04:10:00|2534.9|2534.1|2531.9|2531.1|2535.9|2535.1|2530.9|2530.1|347
1723522500000|2024-08-13 04:15:00|2532.4|2531.6|2530.4|2529.6|2532.4|2531.6|2529.4|2528.6|340
1723522800000|2024-08-13 04:20:00|2529.9|2529.1|2534.4|2533.6|2534.4|2533.6|2528.9|2528.1|413
1723523100000|2024-08-13 04:25:00|2534.9|2534.1|2533.6|2532.8|2536.6|2535.8|2533.6|2532.8|271
1723523400000|2024-08-13 04:30:00|2533.9|2533.1|2535.1|2534.3|2535.1|2534.3|2533.4|2532.6|194
1723523700000|2024-08-13 04:35:00|2535.4|2534.6|2539.4|2538.6|2540.4|2539.6|2535.4|2534.6|445
1723524000000|2024-08-13 04:40:00|2539.9|2539.1|2543.9|2543.1|2545.4|2544.6|2539.9|2539.1|641
1723524300000|2024-08-13 04:45:00|2544.6|2543.8|2543.4|2542.6|2545.4|2544.6|2542.4|2541.6|410
1723524600000|2024-08-13 04:50:00|2543.9|2543.1|2541.4|2540.6|2544.9|2544.1|2540.9|2540.1|412
1723524900000|2024-08-13 04:55:00|2541.6|2540.8|2542.9|2542.1|2543.6|2542.8|2540.9|2540.1|269
1723525200000|2024-08-13 05:00:00|2543.1|2542.3|2541.9|2541.1|2543.4|2542.6|2540.6|2539.8|253
1723525500000|2024-08-13 05:05:00|2542.1|2541.3|2540.9|2540.1|2542.4|2541.6|2540.4|2539.6|220
1723525800000|2024-08-13 05:10:00|2540.4|2539.6|2540.9|2540.1|2541.1|2540.3|2538.9|2538.1|348
1723526100000|2024-08-13 05:15:00|2540.6|2539.8|2539.4|2538.6|2542.4|2541.6|2538.4|2537.6|385
1723526400000|2024-08-13 05:20:00|2539.6|2538.8|2540.4|2539.6|2540.4|2539.6|2538.6|2537.8|210
1723526700000|2024-08-13 05:25:00|2540.9|2540.1|2540.4|2539.6|2543.1|2542.3|2539.9|2539.1|393
1723527000000|2024-08-13 05:30:00|2540.6|2539.8|2545.9|2545.1|2546.4|2545.6|2539.6|2538.8|578
1723527300000|2024-08-13 05:35:00|2546.1|2545.3|2544.9|2544.1|2546.4|2545.6|2541.9|2541.1|467
1723527600000|2024-08-13 05:40:00|2545.4|2544.6|2550.4|2549.6|2550.4|2549.6|2545.4|2544.6|667
1723527900000|2024-08-13 05:45:00|2550.6|2549.8|2547.9|2547.1|2551.4|2550.6|2545.4|2544.6|759
1723528200000|2024-08-13 05:50:00|2547.4|2546.6|2549.6|2548.8|2551.4|2550.6|2547.4|2546.6|746
1723528500000|2024-08-13 05:55:00|2549.4|2548.6|2552.9|2552.1|2553.9|2553.1|2546.9|2546.1|2873
1723528800000|2024-08-13 06:00:00|2552.6|2551.8|2547.9|2547.1|2557.1|2556.3|2546.4|2545.6|3332
1723529100000|2024-08-13 06:05:00|2548.4|2547.6|2551.1|2549.1|2553.4|2552.6|2547.1|2546.3|860
1723529400000|2024-08-13 06:10:00|2551|2549|2555.1|2553.1|2556.2|2554.2|2550.5|2548.5|1
1723529700000|2024-08-13 06:15:00|2555.2|2553.2|2555.4|2553.4|2556.2|2554.2|2555.1|2553.1|429
1723530000000|2024-08-13 06:20:00|2555.3|2553.3|2554.3|2552.3|2556.1|2554.1|2554.2|2552.2|0
1723530300000|2024-08-13 06:25:00|2554.8|2552.8|2554.4|2552.4|2554.8|2552.8|2553.6|2551.6|0
1723530600000|2024-08-13 06:30:00|2554.3|2552.3|2554.6|2552.6|2554.8|2552.8|2553.9|2551.9|0
1723530900000|2024-08-13 06:35:00|2554.8|2552.8|2554.9|2552.9|2554.9|2552.9|2554.2|2552.2|0
1723531200000|2024-08-13 06:40:00|2555.4|2553.4|2554.6|2552.6|2555.6|2553.6|2554.2|2552.2|0
1723531500000|2024-08-13 06:45:00|2554.5|2552.5|2555.7|2553.7|2556.4|2554.4|2554.3|2552.3|0
1723531800000|2024-08-13 06:50:00|2555.8|2553.8|2556.2|2554.2|2556.5|2554.5|2555.6|2553.6|0
1723532100000|2024-08-13 06:55:00|2556.1|2554.1|2556.9|2554.9|2556.9|2554.9|2556|2554|0
1723532400000|2024-08-13 07:00:00|2557|2555|2557.9|2555.9|2558.9|2556.9|2556.3|2554.3|0
1723532700000|2024-08-13 07:05:00|2558|2556|2558.6|2556.6|2559.4|2557.4|2557.3|2555.3|0
1723533000000|2024-08-13 07:10:00|2558.7|2556.7|2558.8|2556.8|2558.9|2556.9|2557.8|2555.8|0
1723533300000|2024-08-13 07:15:00|2558.7|2556.7|2559.2|2557.2|2560.5|2558.5|2558.4|2556.4|0
1723533600000|2024-08-13 07:20:00|2559.4|2557.4|2560.5|2558.5|2562.4|2560.4|2558.7|2556.7|0
1723533900000|2024-08-13 07:25:00|2560.6|2558.6|2559.1|2557.1|2560.7|2558.7|2558|2556|0
1723534200000|2024-08-13 07:30:00|2559|2557|2555.6|2554.4|2559.3|2557.3|2552.8|2551.6|885
1723534500000|2024-08-13 07:35:00|2556.1|2554.9|2555.1|2553.9|2557.1|2555.9|2551.6|2550.4|297
1723534800000|2024-08-13 07:40:00|2555.6|2554.4|2556.6|2555.4|2557.1|2555.9|2553.6|2552.4|267
1723535100000|2024-08-13 07:45:00|2556.1|2554.9|2558.6|2557.4|2560.6|2559.4|2555.3|2554.1|331
1723535400000|2024-08-13 07:50:00|2558.1|2556.9|2557.6|2556.4|2559.1|2557.9|2556.6|2555.4|101
1723535700000|2024-08-13 07:55:00|2557.1|2555.9|2556.8|2555.6|2559.1|2557.9|2556.6|2555.4|133
1723536000000|2024-08-13 08:00:00|2556.6|2555.4|2556.1|2554.9|2558.1|2556.9|2554.3|2553.1|147
1723536300000|2024-08-13 08:05:00|2556.3|2555.1|2556.1|2554.9|2556.6|2555.4|2554.1|2552.9|80
1723536600000|2024-08-13 08:10:00|2556.3|2555.1|2554.3|2553.1|2556.8|2555.6|2554.1|2552.9|87
1723536900000|2024-08-13 08:15:00|2554.6|2553.4|2554.1|2552.9|2555.1|2553.9|2553.1|2551.9|269
1723537200000|2024-08-13 08:20:00|2553.6|2552.4|2550.6|2549.4|2553.6|2552.4|2550.1|2548.9|128
1723537500000|2024-08-13 08:25:00|2550.3|2549.1|2550.6|2549.4|2551.3|2550.1|2549.6|2548.4|199
1723537800000|2024-08-13 08:30:00|2550.3|2549.1|2547.3|2546.1|2550.3|2549.1|2546.6|2545.4|199
1723538100000|2024-08-13 08:35:00|2547.6|2546.4|2547.6|2546.4|2548.6|2547.4|2546.6|2545.4|57
1723538400000|2024-08-13 08:40:00|2548.1|2546.9|2546.3|2545.1|2549.8|2548.6|2546.1|2544.9|78
1723538700000|2024-08-13 08:45:00|2546.6|2545.4|2549.6|2548.4|2550.6|2549.4|2545.8|2544.6|201
1723539000000|2024-08-13 08:50:00|2549.8|2548.6|2549.1|2547.9|2550.1|2548.9|2549.1|2547.9|39
1723539300000|2024-08-13 08:55:00|2549.3|2548.1|2550.6|2549.4|2551.1|2549.9|2548.6|2547.4|148
1723539600000|2024-08-13 09:00:00|2550.3|2549.1|2548.6|2547.4|2550.3|2549.1|2548.1|2546.9|158
1723539900000|2024-08-13 09:05:00|2548.3|2547.1|2547.6|2546.4|2548.6|2547.4|2546.6|2545.4|56
1723540200000|2024-08-13 09:10:00|2547.8|2546.6|2549.3|2548.1|2549.6|2548.4|2547.6|2546.4|51
1723540500000|2024-08-13 09:15:00|2549.1|2547.9|2547.6|2546.4|2549.6|2548.4|2547.6|2546.4|44
1723540800000|2024-08-13 09:20:00|2547.8|2546.6|2549.1|2547.9|2549.8|2548.6|2547.8|2546.6|92
1723541100000|2024-08-13 09:25:00|2549.3|2548.1|2550.1|2548.9|2550.3|2549.1|2549.1|2547.9|48
1723541400000|2024-08-13 09:30:00|2550.6|2549.4|2551.6|2550.4|2552.1|2550.9|2550.1|2548.9|104
1723541700000|2024-08-13 09:35:00|2552.1|2550.9|2553.1|2551.9|2553.1|2551.9|2551.6|2550.4|31
1723542000000|2024-08-13 09:40:00|2553.3|2552.1|2552.6|2551.4|2554.1|2552.9|2552.3|2551.1|96
1723542300000|2024-08-13 09:45:00|2552.8|2551.6|2553.6|2552.4|2553.6|2552.4|2552.3|2551.1|37
1723542600000|2024-08-13 09:50:00|2553.8|2552.6|2552.8|2551.6|2554.1|2552.9|2552.8|2551.6|29
1723542900000|2024-08-13 09:55:00|2552.6|2551.4|2553.3|2552.1|2554.1|2552.9|2552.6|2551.4|44
1723543200000|2024-08-13 10:00:00|2553.6|2552.4|2550.8|2549.6|2553.6|2552.4|2548.1|2546.9|129
1723543500000|2024-08-13 10:05:00|2551.1|2549.9|2548.6|2547.4|2552.1|2550.9|2548.1|2546.9|68
1723543800000|2024-08-13 10:10:00|2548.3|2547.1|2546.8|2545.6|2548.6|2547.4|2546.6|2545.4|69
1723544100000|2024-08-13 10:15:00|2546.6|2545.4|2547.6|2546.4|2548.1|2546.9|2546.3|2545.1|53
1723544400000|2024-08-13 10:20:00|2547.1|2545.9|2542.1|2540.9|2547.8|2546.6|2541.8|2540.6|93
1723544700000|2024-08-13 10:25:00|2542.3|2541.1|2541.6|2540.4|2543.6|2542.4|2541.6|2540.4|42
1723545000000|2024-08-13 10:30:00|2541.3|2540.1|2540.6|2539.4|2541.6|2540.4|2539.3|2538.1|159
1723545300000|2024-08-13 10:35:00|2540.3|2539.1|2538.1|2536.9|2540.3|2539.1|2535.1|2533.9|134
1723545600000|2024-08-13 10:40:00|2537.6|2536.4|2539.1|2537.9|2540.1|2538.9|2537.6|2536.4|119
1723545900000|2024-08-13 10:45:00|2539.3|2538.1|2540.1|2538.9|2540.8|2539.6|2538.8|2537.6|136
1723546200000|2024-08-13 10:50:00|2539.6|2538.4|2539.6|2538.4|2540.1|2538.9|2537.1|2535.9|140
1723546500000|2024-08-13 10:55:00|2538.6|2537.4|2537.1|2535.9|2539.6|2538.4|2536.8|2535.6|160
1723546800000|2024-08-13 11:00:00|2537.3|2536.1|2540.6|2539.4|2540.6|2539.4|2536.3|2535.1|57
1723547100000|2024-08-13 11:05:00|2540.8|2539.6|2541.8|2540.6|2542.1|2540.9|2540.1|2538.9|38
1723547400000|2024-08-13 11:10:00|2541.6|2540.4|2542.8|2541.6|2543.3|2542.1|2541.1|2539.9|23
1723547700000|2024-08-13 11:15:00|2542.6|2541.4|2543.6|2542.4|2543.8|2542.6|2541.8|2540.6|56
1723548000000|2024-08-13 11:20:00|2543.3|2542.1|2542.1|2540.9|2543.6|2542.4|2541.3|2540.1|19
1723548300000|2024-08-13 11:25:00|2541.8|2540.6|2541.6|2540.4|2542.1|2540.9|2540.8|2539.6|63
1723548600000|2024-08-13 11:30:00|2541.3|2540.1|2540.6|2539.4|2542.1|2540.9|2539.8|2538.6|46
1723548900000|2024-08-13 11:35:00|2541.6|2540.4|2538.1|2536.9|2541.8|2540.6|2537.6|2536.4|69
1723549200000|2024-08-13 11:40:00|2537.8|2536.6|2537.1|2535.9|2538.1|2536.9|2537.1|2535.9|59
1723549500000|2024-08-13 11:45:00|2537.6|2536.4|2539.6|2538.4|2540.1|2538.9|2537.1|2535.9|124
1723549800000|2024-08-13 11:50:00|2540.1|2538.9|2539.1|2537.9|2540.6|2539.4|2538.6|2537.4|64
1723550100000|2024-08-13 11:55:00|2538.8|2537.6|2540.8|2539.6|2541.1|2539.9|2537.3|2536.1|92
1723550400000|2024-08-13 12:00:00|2541.1|2539.9|2544.6|2543.4|2544.8|2543.6|2540.3|2539.1|119
1723550700000|2024-08-13 12:05:00|2545.1|2543.9|2547.6|2546.4|2548.1|2546.9|2545.1|2543.9|121
1723551000000|2024-08-13 12:10:00|2547.8|2546.6|2546.6|2545.4|2548.1|2546.9|2546.1|2544.9|67
1723551300000|2024-08-13 12:15:00|2546.3|2545.1|2542.1|2540.9|2547.1|2545.9|2541.8|2540.6|279
1723551600000|2024-08-13 12:20:00|2541.8|2540.6|2543.1|2541.9|2543.6|2542.4|2541.1|2539.9|111
1723551900000|2024-08-13 12:25:00|2543.3|2542.1|2543.8|2542.6|2544.3|2543.1|2542.6|2541.4|38
1723552200000|2024-08-13 12:30:00|2543.6|2542.4|2546.3|2545.1|2549.6|2548.4|2543.1|2541.9|273
1723552500000|2024-08-13 12:35:00|2546.6|2545.4|2547.8|2546.6|2552.3|2551.1|2545.1|2543.9|120
1723552800000|2024-08-13 12:40:00|2548.1|2546.9|2546.3|2545.1|2548.8|2547.6|2546.1|2544.9|74
1723553100000|2024-08-13 12:45:00|2546.6|2545.4|2548.1|2546.9|2548.6|2547.4|2545.6|2544.4|34
1723553400000|2024-08-13 12:50:00|2548.3|2547.1|2550.8|2549.6|2551.1|2549.9|2548.1|2546.9|51
1723553700000|2024-08-13 12:55:00|2551.1|2549.9|2553.3|2552.1|2554.1|2552.9|2550.1|2548.9|68
1723554000000|2024-08-13 13:00:00|2553.6|2552.4|2551.8|2550.6|2554.3|2553.1|2551.6|2550.4|31
1723554300000|2024-08-13 13:05:00|2552.1|2550.9|2552.8|2551.6|2552.8|2551.6|2551.6|2550.4|14
1723554600000|2024-08-13 13:10:00|2552.6|2551.4|2550.1|2548.9|2552.8|2551.6|2545.6|2544.4|169
1723554900000|2024-08-13 13:15:00|2549.3|2548.1|2550.6|2549.4|2551.1|2549.9|2548.1|2546.9|28
1723555200000|2024-08-13 13:20:00|2550.8|2549.6|2553.3|2552.1|2554.6|2553.4|2550.8|2549.6|103
1723555500000|2024-08-13 13:25:00|2553.1|2551.9|2549.6|2548.4|2553.8|2552.6|2549.3|2548.1|41
1723555800000|2024-08-13 13:30:00|2549.3|2548.1|2551.3|2550.1|2554.1|2552.9|2548.1|2546.9|418
1723556100000|2024-08-13 13:35:00|2551.1|2549.9|2554.1|2552.9|2554.6|2553.4|2549.1|2547.9|343
1723556400000|2024-08-13 13:40:00|2554.3|2553.1|2557.1|2555.9|2557.6|2556.4|2554.1|2552.9|186
1723556700000|2024-08-13 13:45:00|2557.3|2556.1|2558.8|2557.6|2560.3|2559.1|2557.3|2556.1|149
1723557000000|2024-08-13 13:50:00|2558.6|2557.4|2558.8|2557.6|2561.6|2560.4|2558.6|2557.4|97
1723557300000|2024-08-13 13:55:00|2559.1|2557.9|2561.6|2560.4|2563.6|2562.4|2555.8|2554.6|428
1723557600000|2024-08-13 14:00:00|2562.1|2560.9|2561.1|2559.9|2563.6|2562.4|2558.6|2557.4|278
1723557900000|2024-08-13 14:05:00|2561.3|2560.1|2561.3|2560.1|2563.6|2562.4|2558.1|2556.9|285
1723558200000|2024-08-13 14:10:00|2561.6|2560.4|2562.3|2561.1|2564.6|2563.4|2559.6|2558.4|456
1723558500000|2024-08-13 14:15:00|2562.1|2560.9|2558.6|2557.4|2563.1|2561.9|2558.3|2557.1|139
1723558800000|2024-08-13 14:20:00|2559.1|2557.9|2561.1|2559.9|2561.1|2559.9|2558.1|2556.9|159
1723559100000|2024-08-13 14:25:00|2561.3|2560.1|2567.3|2566.1|2567.3|2566.1|2560.1|2558.9|362
1723559400000|2024-08-13 14:30:00|2567.1|2565.9|2563.6|2562.4|2567.1|2565.9|2558.3|2557.1|447
1723559700000|2024-08-13 14:35:00|2563.8|2562.6|2566.3|2565.1|2568.3|2567.1|2563.8|2562.6|484
1723560000000|2024-08-13 14:40:00|2566.1|2564.9|2568.6|2567.4|2568.6|2567.4|2565.6|2564.4|80
1723560300000|2024-08-13 14:45:00|2568.3|2567.1|2570.3|2569.1|2570.6|2569.4|2566.3|2565.1|162
1723560600000|2024-08-13 14:50:00|2570.1|2568.9|2569.1|2567.9|2570.3|2569.1|2567.6|2566.4|79
1723560900000|2024-08-13 14:55:00|2568.8|2567.6|2569.6|2568.4|2569.6|2568.4|2567.6|2566.4|93
1723561200000|2024-08-13 15:00:00|2569.8|2568.6|2570.1|2568.9|2570.6|2569.4|2568.6|2567.4|72
1723561500000|2024-08-13 15:05:00|2570.3|2569.1|2570.3|2569.1|2571.1|2569.9|2569.1|2567.9|101
1723561800000|2024-08-13 15:10:00|2570.1|2568.9|2570.6|2569.4|2571.6|2570.4|2568.6|2567.4|106
1723562100000|2024-08-13 15:15:00|2570.8|2569.6|2569.6|2568.4|2570.8|2569.6|2569.3|2568.1|77
1723562400000|2024-08-13 15:20:00|2570.1|2568.9|2570.1|2568.9|2570.1|2568.9|2568.8|2567.6|170
1723562700000|2024-08-13 15:25:00|2569.8|2568.6|2569.1|2567.9|2570.6|2569.4|2568.6|2567.4|113
1723563000000|2024-08-13 15:30:00|2568.8|2567.6|2570.6|2569.4|2570.6|2569.4|2568.6|2567.4|168
1723563300000|2024-08-13 15:35:00|2570.3|2569.1|2570.1|2568.9|2570.6|2569.4|2568.6|2567.4|102
1723563600000|2024-08-13 15:40:00|2570.3|2569.1|2570.1|2568.9|2571.6|2570.4|2569.6|2568.4|101
1723563900000|2024-08-13 15:45:00|2570.3|2569.1|2571.1|2569.9|2571.6|2570.4|2569.1|2567.9|93
1723564200000|2024-08-13 15:50:00|2570.8|2569.6|2571.3|2570.1|2571.6|2570.4|2569.6|2568.4|45
1723564500000|2024-08-13 15:55:00|2571.1|2569.9|2571.3|2570.1|2572.6|2571.4|2571.1|2569.9|22
1723564800000|2024-08-13 16:00:00|2571.1|2569.9|2566.1|2564.9|2571.1|2569.9|2564.3|2563.1|156
1723565100000|2024-08-13 16:05:00|2566.3|2565.1|2563.8|2562.6|2567.1|2565.9|2563.3|2562.1|260
1723565400000|2024-08-13 16:10:00|2564.1|2562.9|2568.1|2566.9|2568.1|2566.9|2563.8|2562.6|208
1723565700000|2024-08-13 16:15:00|2567.6|2566.4|2570.1|2568.9|2570.8|2569.6|2567.6|2566.4|93
1723566000000|2024-08-13 16:20:00|2569.8|2568.6|2568.1|2566.9|2570.1|2568.9|2567.8|2566.6|23
1723566300000|2024-08-13 16:25:00|2568.3|2567.1|2567.6|2566.4|2568.6|2567.4|2567.3|2566.1|26
1723566600000|2024-08-13 16:30:00|2568.1|2566.9|2566.8|2565.6|2568.1|2566.9|2565.3|2564.1|31
1723566900000|2024-08-13 16:35:00|2566.6|2565.4|2566.6|2565.4|2567.3|2566.1|2566.1|2564.9|10
1723567200000|2024-08-13 16:40:00|2566.8|2565.6|2568.1|2566.9|2568.8|2567.6|2566.6|2565.4|15
1723567500000|2024-08-13 16:45:00|2568.3|2567.1|2569.6|2568.4|2569.6|2568.4|2566.8|2565.6|16
1723567800000|2024-08-13 16:50:00|2569.8|2568.6|2570.1|2568.9|2571.6|2570.4|2569.8|2568.6|31
1723568100000|2024-08-13 16:55:00|2570.3|2569.1|2570.1|2568.9|2570.6|2569.4|2569.1|2567.9|9
1723568400000|2024-08-13 17:00:00|2570.3|2569.1|2568.6|2567.4|2571.1|2569.9|2568.6|2567.4|43
1723568700000|2024-08-13 17:05:00|2568.1|2566.9|2567.1|2565.9|2568.6|2567.4|2567.1|2565.9|124
1723569000000|2024-08-13 17:10:00|2567.3|2566.1|2567.6|2566.4|2568.1|2566.9|2567.1|2565.9|57
1723569300000|2024-08-13 17:15:00|2568.1|2566.9|2566.3|2565.1|2568.1|2566.9|2565.6|2564.4|130
1723569600000|2024-08-13 17:20:00|2566.1|2564.9|2567.1|2565.9|2568.1|2566.9|2565.8|2564.6|42
1723569900000|2024-08-13 17:25:00|2566.8|2565.6|2565.8|2564.6|2566.8|2565.6|2565.1|2563.9|122
1723570200000|2024-08-13 17:30:00|2565.6|2564.4|2562.6|2561.4|2566.6|2565.4|2562.6|2561.4|157
1723570500000|2024-08-13 17:35:00|2562.8|2561.6|2563.1|2561.9|2563.6|2562.4|2561.8|2560.6|129
1723570800000|2024-08-13 17:40:00|2562.8|2561.6|2562.6|2561.4|2563.1|2561.9|2561.8|2560.6|162
1723571100000|2024-08-13 17:45:00|2562.3|2561.1|2560.1|2558.9|2562.3|2561.1|2557.1|2555.9|258
1723571400000|2024-08-13 17:50:00|2559.8|2558.6|2560.1|2558.9|2560.1|2558.9|2558.1|2556.9|147
1723571700000|2024-08-13 17:55:00|2560.3|2559.1|2556.6|2555.4|2562.1|2560.9|2556.3|2555.1|264
1723572000000|2024-08-13 18:00:00|2556.3|2555.1|2555.8|2554.6|2557.1|2555.9|2554.6|2553.4|271
1723572300000|2024-08-13 18:05:00|2556.1|2554.9|2559.1|2557.9|2559.1|2557.9|2555.6|2554.4|212
1723572600000|2024-08-13 18:10:00|2558.8|2557.6|2559.1|2557.9|2560.1|2558.9|2558.6|2557.4|106
1723572900000|2024-08-13 18:15:00|2559.6|2558.4|2557.6|2556.4|2560.1|2558.9|2555.6|2554.4|35
1723573200000|2024-08-13 18:20:00|2557.3|2556.1|2559.6|2558.4|2559.8|2558.6|2557.1|2555.9|49
1723573500000|2024-08-13 18:25:00|2559.3|2558.1|2560.6|2559.4|2560.6|2559.4|2559.3|2558.1|25
1723573800000|2024-08-13 18:30:00|2560.3|2559.1|2561.1|2559.9|2561.3|2560.1|2560.1|2558.9|110
1723574100000|2024-08-13 18:35:00|2560.6|2559.4|2564.6|2563.4|2564.6|2563.4|2560.6|2559.4|61
1723574400000|2024-08-13 18:40:00|2564.3|2563.1|2564.6|2563.4|2565.1|2563.9|2564.1|2562.9|53
1723574700000|2024-08-13 18:45:00|2564.8|2563.6|2566.3|2565.1|2566.6|2565.4|2564.6|2563.4|75
1723575000000|2024-08-13 18:50:00|2566.1|2564.9|2567.1|2565.9|2567.1|2565.9|2566.1|2564.9|45
1723575300000|2024-08-13 18:55:00|2567.3|2566.1|2566.6|2565.4|2567.6|2566.4|2566.1|2564.9|71
1723575600000|2024-08-13 19:00:00|2566.8|2565.6|2566.6|2565.4|2567.6|2566.4|2566.1|2564.9|71
1723575900000|2024-08-13 19:05:00|2566.1|2564.9|2565.6|2564.4|2566.6|2565.4|2563.1|2561.9|93
1723576200000|2024-08-13 19:10:00|2565.8|2564.6|2565.3|2564.1|2566.3|2565.1|2564.6|2563.4|71
1723576500000|2024-08-13 19:15:00|2565.6|2564.4|2566.6|2565.4|2567.1|2565.9|2565.6|2564.4|67
1723576800000|2024-08-13 19:20:00|2566.1|2564.9|2567.6|2566.4|2567.6|2566.4|2565.6|2564.4|54
1723577100000|2024-08-13 19:25:00|2567.3|2566.1|2567.1|2565.9|2567.6|2566.4|2566.1|2564.9|52
1723577400000|2024-08-13 19:30:00|2567.3|2566.1|2568.6|2567.4|2568.6|2567.4|2567.3|2566.1|70
1723577700000|2024-08-13 19:35:00|2568.8|2567.6|2569.3|2568.1|2569.3|2568.1|2568.6|2567.4|55
1723578000000|2024-08-13 19:40:00|2569.1|2567.9|2570.6|2569.4|2570.6|2569.4|2569.1|2567.9|64
1723578300000|2024-08-13 19:45:00|2571.1|2569.9|2574.1|2572.9|2574.6|2573.4|2570.6|2569.4|97
1723578600000|2024-08-13 19:50:00|2573.8|2572.6|2571.1|2569.9|2574.6|2573.4|2569.8|2568.6|89
1723578900000|2024-08-13 19:55:00|2571.6|2570.4|2570.6|2569.4|2573.8|2572.6|2570.1|2568.9|165
1723579200000|2024-08-13 20:00:00|2570.8|2569.6|2570.8|2569.6|2571.1|2569.9|2569.3|2568.1|26
1723579500000|2024-08-13 20:05:00|2571.1|2569.9|2570.1|2568.9|2571.1|2569.9|2569.6|2568.4|75
1723579800000|2024-08-13 20:10:00|2569.8|2568.6|2569.6|2568.4|2570.6|2569.4|2568.8|2567.6|18
1723580100000|2024-08-13 20:15:00|2569.3|2568.1|2570.1|2568.9|2570.1|2568.9|2569.1|2567.9|8
1723580400000|2024-08-13 20:20:00|2569.8|2568.6|2569.8|2568.6|2570.1|2568.9|2569.6|2568.4|2
1723580700000|2024-08-13 20:25:00|2569.6|2568.4|2569.3|2568.1|2570.3|2569.1|2569.3|2568.1|11
1723581000000|2024-08-13 20:30:00|2569.1|2567.9|2569.3|2568.1|2569.6|2568.4|2569.1|2567.9|7
1723581300000|2024-08-13 20:35:00|2569.1|2567.9|2569.1|2567.9|2569.1|2567.9|2568.8|2567.6|2
1723581600000|2024-08-13 20:40:00|2568.8|2567.6|2568.6|2567.4|2569.1|2567.9|2568.6|2567.4|0
1723581900000|2024-08-13 20:45:00|2568.3|2567.1|2568.1|2566.9|2568.3|2567.1|2567.8|2566.6|10
1723582200000|2024-08-13 20:50:00|2568.3|2567.1|2569.1|2567.1|2569.3|2568.1|2568.3|2566.9|12
1723582500000|2024-08-13 20:55:00|2569.2|2567.2|2570.5|2568.5|2571|2569|2568.7|2566.7|0
1723582800000|2024-08-13 21:00:00|2570.6|2568.6|2570.7|2568.7|2570.8|2568.8|2570.6|2568.6|3
1723583100000|2024-08-13 21:05:00|2570.9|2568.9|2570.2|2568.2|2570.9|2568.9|2570.2|2568.2|0
1723583400000|2024-08-13 21:10:00|2570.3|2568.3|2570|2568|2570.3|2568.3|2569.7|2567.7|0
1723583700000|2024-08-13 21:15:00|2569.9|2567.9|2570|2568|2570.1|2568.1|2569.9|2567.9|0
1723584000000|2024-08-13 21:20:00|2569.9|2567.9|2570.2|2568.2|2570.2|2568.2|2569.8|2567.8|0
1723584300000|2024-08-13 21:25:00|2570.3|2568.3|2570.4|2568.4|2570.4|2568.4|2570.1|2568.1|0
1723584600000|2024-08-13 21:30:00|2570.5|2568.5|2570.4|2568.4|2570.5|2568.5|2570.4|2568.4|0
1723584900000|2024-08-13 21:35:00|2570.3|2568.3|2570.2|2568.2|2570.4|2568.4|2570.1|2568.1|0
1723585200000|2024-08-13 21:40:00|2570.3|2568.3|2570.2|2568.2|2570.3|2568.3|2570.2|2568.2|0
1723585500000|2024-08-13 21:45:00|2570.1|2568.1|2570.3|2568.3|2570.3|2568.3|2570.1|2568.1|0
1723585800000|2024-08-13 21:50:00|2570.5|2568.5|2570.6|2568.6|2570.6|2568.6|2570.5|2568.5|0
1723586100000|2024-08-13 21:55:00|2570.7|2568.7|2570.7|2568.7|2570.9|2568.9|2570.7|2568.7|0
1723586400000|2024-08-13 22:00:00|2570.8|2568.8|2571.6|2569.6|2571.9|2569.9|2569.8|2567.8|0
1723586700000|2024-08-13 22:05:00|2571.7|2569.7|2571.3|2569.3|2571.9|2569.9|2571.3|2569.3|0
1723587000000|2024-08-13 22:10:00|2571.5|2569.5|2571.4|2569.4|2571.6|2569.6|2571.2|2569.2|0
1723587300000|2024-08-13 22:15:00|2571.3|2569.3|2570.5|2568.5|2571.5|2569.5|2570.3|2568.3|0
1723587600000|2024-08-13 22:20:00|2570.4|2568.4|2569.2|2567.2|2570.5|2568.5|2568.7|2566.7|0
1723587900000|2024-08-13 22:25:00|2569.3|2567.3|2570.6|2568.6|2570.6|2568.6|2569.2|2567.2|0
1723588200000|2024-08-13 22:30:00|2570.5|2568.5|2569|2567|2570.5|2568.5|2568|2566|0
1723588500000|2024-08-13 22:35:00|2569.1|2567.1|2569.6|2567.6|2569.8|2567.8|2569.1|2567.1|0
1723588800000|2024-08-13 22:40:00|2569.2|2567.2|2570.3|2568.3|2570.4|2568.4|2569.2|2567.2|0
1723589100000|2024-08-13 22:45:00|2570.1|2568.1|2570.4|2568.4|2570.5|2568.5|2570.1|2568.1|0
1723589400000|2024-08-13 22:50:00|2570.3|2568.3|2570.1|2568.1|2570.3|2568.3|2570.1|2568.1|0
1723589700000|2024-08-13 22:55:00|2570.2|2568.2|2570.5|2568.5|2571.1|2569.1|2570.1|2568.1|0
1723590000000|2024-08-13 23:00:00|2570.4|2568.4|2571.7|2569.7|2572.1|2570.1|2570.4|2568.4|0
1723590300000|2024-08-13 23:05:00|2571.6|2569.6|2572.7|2570.7|2572.7|2570.7|2571.6|2569.6|0
1723590600000|2024-08-13 23:10:00|2572.6|2570.6|2573.8|2571.8|2574|2572|2572.6|2570.6|0
1723590900000|2024-08-13 23:15:00|2573.7|2571.7|2574.1|2572.1|2574.2|2572.2|2573.5|2571.5|0
1723591200000|2024-08-13 23:20:00|2574.3|2572.3|2575.5|2573.5|2576.1|2574.1|2574.1|2572.1|0
1723591500000|2024-08-13 23:25:00|2575.7|2573.7|2573.7|2571.7|2575.9|2573.9|2573.3|2571.3|0
1723591800000|2024-08-13 23:30:00|2573.8|2571.8|2572.9|2570.9|2574.3|2572.3|2572.2|2570.2|0
1723592100000|2024-08-13 23:35:00|2573.1|2571.1|2573.9|2571.9|2574.1|2572.1|2572|2570|0
1723592400000|2024-08-13 23:40:00|2573.7|2571.7|2573.5|2571.5|2574.9|2572.9|2573.2|2571.2|0
1723592700000|2024-08-13 23:45:00|2573.4|2571.4|2568.3|2567.1|2574.6|2573.4|2566.8|2565.6|639
1723593000000|2024-08-13 23:50:00|2567.8|2566.6|2572.1|2570.9|2573.1|2571.9|2567.8|2566.6|270
1723593300000|2024-08-13 23:55:00|2573.3|2572.1|2575.3|2574.1|2577.8|2576.6|2571.8|2570.6|501
1723593600000|2024-08-14 00:00:00|2575.1|2574.3|2579.6|2578.8|2581.6|2580.8|2566.4|2565.6|2071
1723593900000|2024-08-14 00:05:00|2579.9|2579.1|2583.9|2583.1|2586.6|2585.8|2577.4|2576.6|1026
1723594200000|2024-08-14 00:10:00|2583.4|2582.6|2574.9|2574.1|2584.9|2584.1|2573.4|2572.6|1078
1723594500000|2024-08-14 00:15:00|2573.9|2573.1|2578.9|2578.1|2579.9|2579.1|2570.9|2570.1|795
1723594800000|2024-08-14 00:20:00|2579.9|2579.1|2569.4|2568.6|2580.6|2579.8|2569.1|2568.3|849
1723595100000|2024-08-14 00:25:00|2569.1|2568.3|2569.4|2568.6|2574.9|2574.1|2567.9|2567.1|584
1723595400000|2024-08-14 00:30:00|2569.1|2568.3|2571.9|2571.1|2574.6|2573.8|2568.4|2567.6|603
1723595700000|2024-08-14 00:35:00|2572.1|2571.3|2574.9|2574.1|2579.4|2578.6|2570.4|2569.6|509
1723596000000|2024-08-14 00:40:00|2575.1|2574.3|2574.1|2573.3|2578.4|2577.6|2572.9|2572.1|365
1723596300000|2024-08-14 00:45:00|2574.4|2573.6|2574.6|2573.8|2576.4|2575.6|2570.4|2569.6|374
1723596600000|2024-08-14 00:50:00|2574.9|2574.1|2577.4|2576.6|2579.4|2578.6|2573.4|2572.6|326
1723596900000|2024-08-14 00:55:00|2577.1|2576.3|2577.9|2577.1|2580.4|2579.6|2575.4|2574.6|258
1723597200000|2024-08-14 01:00:00|2577.4|2576.6|2578.4|2577.6|2580.4|2579.6|2576.4|2575.6|270
1723597500000|2024-08-14 01:05:00|2578.9|2578.1|2580.4|2579.6|2584.4|2583.6|2578.4|2577.6|322
1723597800000|2024-08-14 01:10:00|2580.1|2579.3|2578.4|2577.6|2581.4|2580.6|2576.4|2575.6|333
1723598100000|2024-08-14 01:15:00|2578.1|2577.3|2576.9|2576.1|2579.4|2578.6|2571.9|2571.1|735
1723598400000|2024-08-14 01:20:00|2576.6|2575.8|2581.6|2580.8|2583.4|2582.6|2573.6|2572.8|986
1723598700000|2024-08-14 01:25:00|2580.9|2580.1|2582.4|2581.6|2583.9|2583.1|2579.9|2579.1|389
1723599000000|2024-08-14 01:30:00|2582.9|2582.1|2591.1|2590.3|2591.4|2590.6|2581.4|2580.6|591
1723599300000|2024-08-14 01:35:00|2591.4|2590.6|2592.1|2591.3|2595.4|2594.6|2587.9|2587.1|888
1723599600000|2024-08-14 01:40:00|2592.4|2591.6|2593.4|2592.6|2594.6|2593.8|2590.9|2590.1|544
1723599900000|2024-08-14 01:45:00|2592.9|2592.1|2592.4|2591.6|2594.4|2593.6|2589.4|2588.6|454
1723600200000|2024-08-14 01:50:00|2592.9|2592.1|2594.4|2593.6|2594.6|2593.8|2592.1|2591.3|422
1723600500000|2024-08-14 01:55:00|2594.9|2594.1|2597.4|2596.6|2599.6|2598.8|2593.4|2592.6|412
1723600800000|2024-08-14 02:00:00|2596.9|2596.1|2588.9|2588.1|2597.4|2596.6|2584.4|2583.6|917
1723601100000|2024-08-14 02:05:00|2589.4|2588.6|2583.6|2582.8|2589.4|2588.6|2574.9|2574.1|1417
1723601400000|2024-08-14 02:10:00|2583.4|2582.6|2568.4|2567.6|2586.1|2585.3|2563.9|2563.1|1791
1723601700000|2024-08-14 02:15:00|2567.4|2566.6|2569.4|2568.6|2577.4|2576.6|2562.4|2561.6|717
1723602000000|2024-08-14 02:20:00|2568.9|2568.1|2568.4|2567.6|2576.4|2575.6|2567.9|2567.1|573
1723602300000|2024-08-14 02:25:00|2568.6|2567.8|2568.9|2568.1|2570.6|2569.8|2562.6|2561.8|711
1723602600000|2024-08-14 02:30:00|2569.4|2568.6|2565.4|2564.6|2571.4|2570.6|2564.9|2564.1|502
1723602900000|2024-08-14 02:35:00|2565.6|2564.8|2566.9|2566.1|2567.9|2567.1|2561.4|2560.6|508
1723603200000|2024-08-14 02:40:00|2567.1|2566.3|2567.4|2566.6|2568.4|2567.6|2565.6|2564.8|117
1723603500000|2024-08-14 02:45:00|2567.1|2566.3|2570.9|2570.1|2571.4|2570.6|2566.9|2566.1|239
1723603800000|2024-08-14 02:50:00|2571.1|2570.3|2570.9|2570.1|2571.4|2570.6|2568.6|2567.8|121
1723604100000|2024-08-14 02:55:00|2570.6|2569.8|2568.9|2568.1|2571.4|2570.6|2568.9|2568.1|130
1723604400000|2024-08-14 03:00:00|2569.4|2568.6|2568.4|2567.6|2570.6|2569.8|2567.9|2567.1|132
1723604700000|2024-08-14 03:05:00|2568.6|2567.8|2565.4|2564.6|2568.6|2567.8|2563.9|2563.1|343
1723605000000|2024-08-14 03:10:00|2565.9|2565.1|2565.4|2564.6|2567.4|2566.6|2564.9|2564.1|118
1723605300000|2024-08-14 03:15:00|2565.9|2565.1|2565.9|2565.1|2567.6|2566.8|2565.1|2564.3|68
1723605600000|2024-08-14 03:20:00|2566.1|2565.3|2567|2566.2|2567.7|2566.9|2565.4|2564.6|128
1723605900000|2024-08-14 03:25:00|2567.2|2566.4|2567|2566.2|2568.5|2567.7|2566.5|2565.7|174
1723606200000|2024-08-14 03:30:00|2566.5|2565.7|2572.2|2571.4|2573|2572.2|2565|2564.2|1081
1723606500000|2024-08-14 03:35:00|2572.5|2571.7|2575|2574.2|2576.7|2575.9|2569.5|2568.7|696
1723606800000|2024-08-14 03:40:00|2575.5|2574.7|2575|2574.2|2576.5|2575.7|2572|2571.2|392
1723607100000|2024-08-14 03:45:00|2574.5|2573.7|2577|2576.2|2577.7|2576.9|2573.5|2572.7|306
1723607400000|2024-08-14 03:50:00|2577.5|2576.7|2574.5|2573.7|2578.2|2577.4|2571.7|2570.9|268
1723607700000|2024-08-14 03:55:00|2575|2574.2|2570.5|2569.7|2577.2|2576.4|2569.5|2568.7|240
1723608000000|2024-08-14 04:00:00|2570.2|2569.4|2573|2572.2|2573.5|2572.7|2570|2569.2|250
1723608300000|2024-08-14 04:05:00|2572.7|2571.9|2570|2569.2|2574.5|2573.7|2569.5|2568.7|233
1723608600000|2024-08-14 04:10:00|2569.5|2568.7|2568|2567.2|2570.5|2569.7|2567.2|2566.4|262
1723608900000|2024-08-14 04:15:00|2568.5|2567.7|2566|2565.2|2569.5|2568.7|2566|2565.2|317
1723609200000|2024-08-14 04:20:00|2565.5|2564.7|2566.7|2565.9|2567.2|2566.4|2563.5|2562.7|422
1723609500000|2024-08-14 04:25:00|2567|2566.2|2570.5|2569.7|2570.5|2569.7|2567|2566.2|267
1723609800000|2024-08-14 04:30:00|2570.7|2569.9|2570|2569.2|2571.5|2570.7|2567.5|2566.7|315
1723610100000|2024-08-14 04:35:00|2569.7|2568.9|2570|2569.2|2572.5|2571.7|2569.5|2568.7|282
1723610400000|2024-08-14 04:40:00|2569.7|2568.9|2570.5|2569.7|2573|2572.2|2569.5|2568.7|370
1723610700000|2024-08-14 04:45:00|2570.2|2569.4|2569.7|2568.9|2571|2570.2|2568|2567.2|340
1723611000000|2024-08-14 04:50:00|2570|2569.2|2566.7|2565.9|2570|2569.2|2565.7|2564.9|282
1723611300000|2024-08-14 04:55:00|2566.5|2565.7|2566.7|2565.9|2568|2567.2|2562.5|2561.7|618
1723611600000|2024-08-14 05:00:00|2566.5|2565.7|2563|2562.2|2566.7|2565.9|2563|2562.2|328
1723611900000|2024-08-14 05:05:00|2563.5|2562.7|2565|2564.2|2565.2|2564.4|2561.5|2560.7|334
1723612200000|2024-08-14 05:10:00|2564.5|2563.7|2564.5|2563.7|2565.5|2564.7|2563.5|2562.7|321
1723612500000|2024-08-14 05:15:00|2565|2564.2|2568|2567.2|2568|2567.2|2565|2564.2|329
1723612800000|2024-08-14 05:20:00|2567.5|2566.7|2570|2569.2|2570.5|2569.7|2567|2566.2|432
1723613100000|2024-08-14 05:25:00|2570.5|2569.7|2569.5|2568.7|2571|2570.2|2568.5|2567.7|352
1723613400000|2024-08-14 05:30:00|2569.7|2568.9|2572.7|2571.9|2573.5|2572.7|2568|2567.2|387
1723613700000|2024-08-14 05:35:00|2573|2572.2|2579|2578.2|2579|2578.2|2572.5|2571.7|653
1723614000000|2024-08-14 05:40:00|2579.2|2578.4|2581.5|2580.7|2582|2581.2|2578.5|2577.7|701
1723614300000|2024-08-14 05:45:00|2582|2581.2|2580.5|2579.7|2586.2|2585.4|2580.5|2579.7|944
1723614600000|2024-08-14 05:50:00|2580|2579.2|2581.5|2580.7|2583.2|2582.4|2578.5|2577.7|830
1723614900000|2024-08-14 05:55:00|2582|2581.2|2583|2582.2|2584|2583.2|2578.7|2577.9|3322
1723615200000|2024-08-14 06:00:00|2582|2581.2|2582.5|2581.7|2585.5|2584.7|2580|2579.2|3559
1723615500000|2024-08-14 06:05:00|2581|2580.2|2580.3|2578.3|2581.5|2580.7|2579|2577.9|788
1723615800000|2024-08-14 06:10:00|2580.2|2578.2|2580.9|2578.9|2582.3|2580.3|2579.4|2577.4|0
1723616100000|2024-08-14 06:15:00|2581|2579|2581.6|2579.6|2582.3|2580.3|2580|2578|389
1723616400000|2024-08-14 06:20:00|2581.7|2579.7|2583.4|2581.4|2583.4|2581.4|2581.7|2579.7|0
1723616700000|2024-08-14 06:25:00|2582.7|2580.7|2582.6|2580.6|2583.2|2581.2|2581.9|2579.9|0
1723617000000|2024-08-14 06:30:00|2582.4|2580.4|2583.2|2581.2|2583.5|2581.5|2582|2580|0
1723617300000|2024-08-14 06:35:00|2583.1|2581.1|2583|2581|2583.5|2581.5|2581.9|2579.9|0
1723617600000|2024-08-14 06:40:00|2582.9|2580.9|2582.7|2580.7|2583.1|2581.1|2581.4|2579.4|0
1723617900000|2024-08-14 06:45:00|2582.5|2580.5|2582.3|2580.3|2583.5|2581.5|2581.9|2579.9|0
1723618200000|2024-08-14 06:50:00|2582.6|2580.6|2581.8|2579.8|2582.7|2580.7|2581.7|2579.7|0
1723618500000|2024-08-14 06:55:00|2582|2580|2582.3|2580.3|2583.1|2581.1|2581.3|2579.3|0
1723618800000|2024-08-14 07:00:00|2582.4|2580.4|2582.5|2580.5|2583|2581|2581.8|2579.8|0
1723619100000|2024-08-14 07:05:00|2582.6|2580.6|2581.5|2579.5|2583.8|2581.8|2581.5|2579.5|0
1723619400000|2024-08-14 07:10:00|2581.6|2579.6|2580.7|2578.7|2581.6|2579.6|2580|2578|0
1723619700000|2024-08-14 07:15:00|2580.9|2578.9|2582.9|2580.9|2583.1|2581.1|2580.3|2578.3|0
1723620000000|2024-08-14 07:20:00|2582.8|2580.8|2583.1|2581.1|2583.6|2581.6|2582.8|2580.8|0
1723620300000|2024-08-14 07:25:00|2583.3|2581.3|2580.9|2578.9|2583.5|2581.5|2580.5|2578.5|0
1723620600000|2024-08-14 07:30:00|2579.9|2578.7|2581.7|2580.5|2582.7|2581.5|2579.9|2578.7|374
1723620900000|2024-08-14 07:35:00|2581.9|2580.7|2581.7|2580.5|2583.2|2582|2581.4|2580.2|64
1723621200000|2024-08-14 07:40:00|2582.2|2581|2578.9|2577.7|2582.4|2581.2|2578.9|2577.7|100
1723621500000|2024-08-14 07:45:00|2579.2|2578|2579.9|2578.7|2580.9|2579.7|2579.2|2578|52
1723621800000|2024-08-14 07:50:00|2580.2|2579|2576.7|2575.5|2580.9|2579.7|2575.7|2574.5|101
1723622100000|2024-08-14 07:55:00|2576.9|2575.7|2577.7|2576.5|2578.7|2577.5|2575.9|2574.7|109
1723622400000|2024-08-14 08:00:00|2577.2|2576|2576.2|2575|2579.2|2578|2575.2|2574|173
1723622700000|2024-08-14 08:05:00|2576.4|2575.2|2574.7|2573.5|2577.7|2576.5|2574.4|2573.2|74
1723623000000|2024-08-14 08:10:00|2574.4|2573.2|2573.2|2572|2575.2|2574|2572.9|2571.7|136
1723623300000|2024-08-14 08:15:00|2573.4|2572.2|2573.4|2572.2|2574.7|2573.5|2572.7|2571.5|161
1723623600000|2024-08-14 08:20:00|2573.2|2572|2572.9|2571.7|2573.9|2572.7|2572.2|2571|129
1723623900000|2024-08-14 08:25:00|2572.7|2571.5|2571.2|2570|2574.2|2573|2571.2|2570|157
1723624200000|2024-08-14 08:30:00|2571.4|2570.2|2573.7|2572.5|2573.7|2572.5|2571.4|2570.2|50
1723624500000|2024-08-14 08:35:00|2573.9|2572.7|2574.2|2573|2574.7|2573.5|2571.9|2570.7|112
1723624800000|2024-08-14 08:40:00|2574.7|2573.5|2574.7|2573.5|2577.2|2576|2574.2|2573|205
1723625100000|2024-08-14 08:45:00|2574.9|2573.7|2574.4|2573.2|2576.2|2575|2573.9|2572.7|51
1723625400000|2024-08-14 08:50:00|2574.7|2573.5|2574.7|2573.5|2575.4|2574.2|2573.7|2572.5|73
1723625700000|2024-08-14 08:55:00|2574.9|2573.7|2576.7|2575.5|2576.7|2575.5|2574.2|2573|92
1723626000000|2024-08-14 09:00:00|2576.9|2575.7|2577.7|2576.5|2578.4|2577.2|2576.4|2575.2|99
1723626300000|2024-08-14 09:05:00|2577.9|2576.7|2578.2|2577|2578.7|2577.5|2577.2|2576|113
1723626600000|2024-08-14 09:10:00|2578.7|2577.5|2578.2|2577|2579.7|2578.5|2577.9|2576.7|78
1723626900000|2024-08-14 09:15:00|2578.4|2577.2|2579.2|2578|2579.7|2578.5|2578.2|2577|73
1723627200000|2024-08-14 09:20:00|2579.4|2578.2|2579.4|2578.2|2580.2|2579|2578.7|2577.5|58
1723627500000|2024-08-14 09:25:00|2579.2|2578|2580.2|2579|2580.2|2579|2579.2|2578|52
1723627800000|2024-08-14 09:30:00|2580.4|2579.2|2579.2|2578|2581.2|2580|2579.2|2578|72
1723628100000|2024-08-14 09:35:00|2578.9|2577.7|2579.2|2578|2579.7|2578.5|2578.7|2577.5|81
1723628400000|2024-08-14 09:40:00|2579.4|2578.2|2577.7|2576.5|2579.4|2578.2|2576.4|2575.2|77
1723628700000|2024-08-14 09:45:00|2577.4|2576.2|2577.2|2576|2578.2|2577|2577.2|2576|61
1723629000000|2024-08-14 09:50:00|2577.7|2576.5|2577.7|2576.5|2578.2|2577|2577.2|2576|38
1723629300000|2024-08-14 09:55:00|2577.2|2576|2576.7|2575.5|2577.4|2576.2|2575.7|2574.5|37
1723629600000|2024-08-14 10:00:00|2576.4|2575.2|2576.7|2575.5|2577.2|2576|2575.9|2574.7|22
1723629900000|2024-08-14 10:05:00|2577.2|2576|2576.2|2575|2577.2|2576|2575.9|2574.7|14
1723630200000|2024-08-14 10:10:00|2576.7|2575.5|2574.2|2573|2576.7|2575.5|2574.2|2573|22
1723630500000|2024-08-14 10:15:00|2574.4|2573.2|2573.2|2572|2574.7|2573.5|2572.7|2571.5|32
1723630800000|2024-08-14 10:20:00|2572.7|2571.5|2573.7|2572.5|2574.2|2573|2572.4|2571.2|14
1723631100000|2024-08-14 10:25:00|2573.9|2572.7|2573.7|2572.5|2574.4|2573.2|2573.7|2572.5|9
1723631400000|2024-08-14 10:30:00|2573.9|2572.7|2574.2|2573|2574.2|2573|2573.2|2572|21
1723631700000|2024-08-14 10:35:00|2574.4|2573.2|2575.2|2574|2575.2|2574|2574.2|2573|5
1723632000000|2024-08-14 10:40:00|2575.7|2574.5|2575.9|2574.7|2576.4|2575.2|2575.7|2574.5|11
1723632300000|2024-08-14 10:45:00|2576.2|2575|2574.4|2573.2|2576.7|2575.5|2574.2|2573|34
1723632600000|2024-08-14 10:50:00|2574.2|2573|2572.2|2571|2574.4|2573.2|2571.9|2570.7|27
1723632900000|2024-08-14 10:55:00|2572.7|2571.5|2570.7|2569.5|2573.2|2572|2570.4|2569.2|71
1723633200000|2024-08-14 11:00:00|2570.4|2569.2|2569.4|2568.2|2570.7|2569.5|2568.7|2567.5|67
1723633500000|2024-08-14 11:05:00|2569.7|2568.5|2569.2|2568|2569.9|2568.7|2567.9|2566.7|65
1723633800000|2024-08-14 11:10:00|2568.7|2567.5|2568.2|2567|2569.2|2568|2567.7|2566.5|28
1723634100000|2024-08-14 11:15:00|2568.9|2567.7|2569.7|2568.5|2570.4|2569.2|2568.7|2567.5|33
1723634400000|2024-08-14 11:20:00|2569.9|2568.7|2571.2|2570|2571.2|2570|2569.7|2568.5|22
1723634700000|2024-08-14 11:25:00|2571.4|2570.2|2571.2|2570|2572.2|2571|2570.9|2569.7|66
1723635000000|2024-08-14 11:30:00|2571.4|2570.2|2571.2|2570|2571.7|2570.5|2571.2|2570|22
1723635300000|2024-08-14 11:35:00|2570.9|2569.7|2571.7|2570.5|2571.9|2570.7|2570.7|2569.5|75
1723635600000|2024-08-14 11:40:00|2570.2|2569|2571.7|2570.5|2571.7|2570.5|2568.9|2567.7|261
1723635900000|2024-08-14 11:45:00|2571.4|2570.2|2573.2|2572|2573.2|2572|2571.2|2570|40
1723636200000|2024-08-14 11:50:00|2572.9|2571.7|2573.7|2572.5|2574.4|2573.2|2572.7|2571.5|35
1723636500000|2024-08-14 11:55:00|2573.9|2572.7|2573.2|2572|2573.9|2572.7|2573.2|2572|24
1723636800000|2024-08-14 12:00:00|2573.4|2572.2|2574.7|2573.5|2574.7|2573.5|2572.7|2571.5|34
1723637100000|2024-08-14 12:05:00|2574.9|2573.7|2574.7|2573.5|2575.2|2574|2574.2|2573|55
1723637400000|2024-08-14 12:10:00|2574.9|2573.7|2573.2|2572|2575.2|2574|2572.2|2571|55
1723637700000|2024-08-14 12:15:00|2573.7|2572.5|2572.4|2571.2|2574.2|2573|2571.9|2570.7|66
1723638000000|2024-08-14 12:20:00|2572.2|2571|2572.7|2571.5|2573.2|2572|2571.2|2570|38
1723638300000|2024-08-14 12:25:00|2572.9|2571.7|2571.4|2570.2|2575.2|2574|2570.9|2569.7|119
1723638600000|2024-08-14 12:30:00|2571.7|2570.5|2574.4|2573.2|2584.4|2583.2|2567.4|2566.2|327
1723638900000|2024-08-14 12:35:00|2573.9|2572.7|2578.4|2577.2|2579.2|2578|2570.7|2569.5|232
1723639200000|2024-08-14 12:40:00|2577.9|2576.7|2580.2|2579|2580.2|2579|2572.2|2571|90
1723639500000|2024-08-14 12:45:00|2580.9|2579.7|2580.4|2579.2|2582.9|2581.7|2579.7|2578.5|61
1723639800000|2024-08-14 12:50:00|2580.2|2579|2582.4|2581.2|2583.2|2582|2578.7|2577.5|70
1723640100000|2024-08-14 12:55:00|2582.7|2581.5|2581.2|2580|2584.4|2583.2|2580.4|2579.2|45
1723640400000|2024-08-14 13:00:00|2581.4|2580.2|2580.9|2579.7|2582.9|2581.7|2579.4|2578.2|38
1723640700000|2024-08-14 13:05:00|2580.7|2579.5|2579.2|2578|2582.7|2581.5|2577.2|2576|45
1723641000000|2024-08-14 13:10:00|2578.9|2577.7|2576.7|2575.5|2579.7|2578.5|2576.4|2575.2|62
1723641300000|2024-08-14 13:15:00|2577.2|2576|2578.9|2577.7|2579.2|2578|2576.2|2575|68
1723641600000|2024-08-14 13:20:00|2579.2|2578|2579.4|2578.2|2579.7|2578.5|2577.7|2576.5|42
1723641900000|2024-08-14 13:25:00|2578.9|2577.7|2576.4|2575.2|2578.9|2577.7|2574.2|2573|72
1723642200000|2024-08-14 13:30:00|2576.7|2575.5|2570.4|2569.2|2578.7|2577.5|2570.2|2569|248
1723642500000|2024-08-14 13:35:00|2570.2|2569|2574.7|2573.5|2575.7|2574.5|2568.7|2567.5|171
1723642800000|2024-08-14 13:40:00|2574.9|2573.7|2567.2|2566|2575.2|2574|2566.7|2565.5|147
1723643100000|2024-08-14 13:45:00|2567.4|2566.2|2569.2|2568|2573.2|2572|2566.7|2565.5|77
1723643400000|2024-08-14 13:50:00|2569.4|2568.2|2567.7|2566.5|2571.2|2570|2567.2|2566|50
1723643700000|2024-08-14 13:55:00|2567.2|2566|2565.2|2564|2569.2|2568|2564.2|2563|92
1723644000000|2024-08-14 14:00:00|2565.7|2564.5|2568.2|2567|2568.7|2567.5|2561.2|2560|189
1723644300000|2024-08-14 14:05:00|2567.7|2566.5|2565.7|2564.5|2568.9|2567.7|2562.2|2561|132
1723644600000|2024-08-14 14:10:00|2565.9|2564.7|2560.9|2559.7|2565.9|2564.7|2557.4|2556.2|222
1723644900000|2024-08-14 14:15:00|2560.7|2559.5|2563.4|2562.2|2564.2|2563|2559.4|2558.2|187
1723645200000|2024-08-14 14:20:00|2564.2|2563|2566.4|2565.2|2567.9|2566.7|2563.7|2562.5|159
1723645500000|2024-08-14 14:25:00|2566.7|2565.5|2564.7|2563.5|2566.9|2565.7|2562.4|2561.2|70
1723645800000|2024-08-14 14:30:00|2564.4|2563.2|2556.2|2555|2566.7|2565.5|2555.7|2554.5|162
1723646100000|2024-08-14 14:35:00|2556.4|2555.2|2557.7|2556.5|2558.9|2557.7|2552.2|2551|396
1723646400000|2024-08-14 14:40:00|2558.2|2557|2557.7|2556.5|2562.9|2561.7|2557.4|2556.2|144
1723646700000|2024-08-14 14:45:00|2557.4|2556.2|2561.2|2560|2562.2|2561|2556.7|2555.5|183
1723647000000|2024-08-14 14:50:00|2560.9|2559.7|2562.7|2561.5|2562.7|2561.5|2557.7|2556.5|128
1723647300000|2024-08-14 14:55:00|2562.9|2561.7|2563.4|2562.2|2565.2|2564|2560.7|2559.5|150
1723647600000|2024-08-14 15:00:00|2563.7|2562.5|2565.4|2564.2|2566.4|2565.2|2563.2|2562|234
1723647900000|2024-08-14 15:05:00|2565.7|2564.5|2561.4|2560.2|2565.7|2564.5|2560.9|2559.7|129
1723648200000|2024-08-14 15:10:00|2561.2|2560|2563.4|2562.2|2563.7|2562.5|2560.9|2559.7|55
1723648500000|2024-08-14 15:15:00|2563.2|2562|2561.7|2560.5|2564.2|2563|2560.2|2559|113
1723648800000|2024-08-14 15:20:00|2561.4|2560.2|2562.7|2561.5|2563.4|2562.2|2560.2|2559|96
1723649100000|2024-08-14 15:25:00|2562.9|2561.7|2566.2|2565|2566.2|2565|2562.9|2561.7|81
1723649400000|2024-08-14 15:30:00|2566.7|2565.5|2570.2|2569|2570.4|2569.2|2566.2|2565|255
1723649700000|2024-08-14 15:35:00|2570.7|2569.5|2570.2|2569|2570.9|2569.7|2568.2|2567|106
1723650000000|2024-08-14 15:40:00|2569.9|2568.7|2567.2|2566|2571.7|2570.5|2567.2|2566|219
1723650300000|2024-08-14 15:45:00|2567.7|2566.5|2570.4|2569.2|2571.2|2570|2567.7|2566.5|72
1723650600000|2024-08-14 15:50:00|2570.2|2569|2571.4|2570.2|2572.2|2571|2570.2|2569|94
1723650900000|2024-08-14 15:55:00|2571.7|2570.5|2573.2|2572|2573.7|2572.5|2571.7|2570.5|66
1723651200000|2024-08-14 16:00:00|2573.4|2572.2|2572.2|2571|2573.7|2572.5|2571.4|2570.2|77
1723651500000|2024-08-14 16:05:00|2572.7|2571.5|2572.9|2571.7|2573.7|2572.5|2571.2|2570|108
1723651800000|2024-08-14 16:10:00|2572.7|2571.5|2572.7|2571.5|2574.2|2573|2571.7|2570.5|106
1723652100000|2024-08-14 16:15:00|2572.4|2571.2|2569.7|2568.5|2573.2|2572|2567.9|2566.7|209
1723652400000|2024-08-14 16:20:00|2569.4|2568.2|2565.7|2564.5|2570.7|2569.5|2564.4|2563.2|189
1723652700000|2024-08-14 16:25:00|2565.4|2564.2|2566.7|2565.5|2567.2|2566|2563.9|2562.7|115
1723653000000|2024-08-14 16:30:00|2566.9|2565.7|2567.7|2566.5|2567.9|2566.7|2566.2|2565|66
1723653300000|2024-08-14 16:35:00|2567.9|2566.7|2569.2|2568|2569.9|2568.7|2566.2|2565|72
1723653600000|2024-08-14 16:40:00|2568.9|2567.7|2565.4|2564.2|2570.7|2569.5|2565.2|2564|77
1723653900000|2024-08-14 16:45:00|2565.7|2564.5|2568.2|2567|2569.2|2568|2565.2|2564|49
1723654200000|2024-08-14 16:50:00|2568.7|2567.5|2571.7|2570.5|2571.9|2570.7|2568.7|2567.5|83
1723654500000|2024-08-14 16:55:00|2571.9|2570.7|2572.4|2571.2|2572.7|2571.5|2570.4|2569.2|57
1723654800000|2024-08-14 17:00:00|2572.2|2571|2572.9|2571.7|2573.2|2572|2570.9|2569.7|69
1723655100000|2024-08-14 17:05:00|2572.7|2571.5|2575.2|2574|2576.7|2575.5|2572.7|2571.5|95
1723655400000|2024-08-14 17:10:00|2574.9|2573.7|2573.2|2572|2575.4|2574.2|2571.2|2570|66
1723655700000|2024-08-14 17:15:00|2573.4|2572.2|2574.2|2573|2574.7|2573.5|2572.9|2571.7|64
1723656000000|2024-08-14 17:20:00|2573.9|2572.7|2573.9|2572.7|2574.2|2573|2572.7|2571.5|57
1723656300000|2024-08-14 17:25:00|2574.2|2573|2574.7|2573.5|2575.2|2574|2572.7|2571.5|46
1723656600000|2024-08-14 17:30:00|2574.9|2573.7|2575.7|2574.5|2575.7|2574.5|2574.2|2573|51
1723656900000|2024-08-14 17:35:00|2575.9|2574.7|2575.9|2574.7|2576.7|2575.5|2574.9|2573.7|44
1723657200000|2024-08-14 17:40:00|2576.2|2575|2576.2|2575|2576.7|2575.5|2574.4|2573.2|46
1723657500000|2024-08-14 17:45:00|2576.4|2575.2|2577.9|2576.7|2578.2|2577|2576.2|2575|73
1723657800000|2024-08-14 17:50:00|2578.2|2577|2579.2|2578|2579.7|2578.5|2576.9|2575.7|49
1723658100000|2024-08-14 17:55:00|2579.4|2578.2|2578.7|2577.5|2580.2|2579|2578.7|2577.5|48
1723658400000|2024-08-14 18:00:00|2578.4|2577.2|2576.4|2575.2|2578.4|2577.2|2574.9|2573.7|74
1723658700000|2024-08-14 18:05:00|2576.2|2575|2576.2|2575|2577.4|2576.2|2575.7|2574.5|48
1723659000000|2024-08-14 18:10:00|2575.9|2574.7|2576.2|2575|2576.7|2575.5|2575.7|2574.5|36
1723659300000|2024-08-14 18:15:00|2576.7|2575.5|2576.2|2575|2576.9|2575.7|2575.7|2574.5|38
1723659600000|2024-08-14 18:20:00|2576.4|2575.2|2576.9|2575.7|2578.4|2577.2|2576.4|2575.2|73
1723659900000|2024-08-14 18:25:00|2577.2|2576|2578.4|2577.2|2578.4|2577.2|2576.7|2575.5|30
1723660200000|2024-08-14 18:30:00|2578.2|2577|2578.4|2577.2|2579.2|2578|2577.9|2576.7|32
1723660500000|2024-08-14 18:35:00|2578.7|2577.5|2578.9|2577.7|2579.7|2578.5|2577.7|2576.5|55
1723660800000|2024-08-14 18:40:00|2578.7|2577.5|2579.9|2578.7|2580.2|2579|2578.7|2577.5|41
1723661100000|2024-08-14 18:45:00|2579.7|2578.5|2579.9|2578.7|2579.9|2578.7|2579.2|2578|33
1723661400000|2024-08-14 18:50:00|2580.2|2579|2581.4|2580.2|2581.9|2580.7|2580.2|2579|70
1723661700000|2024-08-14 18:55:00|2581.7|2580.5|2583.2|2582|2583.7|2582.5|2581.4|2580.2|49
1723662000000|2024-08-14 19:00:00|2582.9|2581.7|2583.2|2582|2583.2|2582|2581.9|2580.7|44
1723662300000|2024-08-14 19:05:00|2582.9|2581.7|2582.2|2581|2583.7|2582.5|2582.2|2581|41
1723662600000|2024-08-14 19:10:00|2582.4|2581.2|2578.2|2577|2582.7|2581.5|2577.9|2576.7|53
1723662900000|2024-08-14 19:15:00|2578.4|2577.2|2579.9|2578.7|2580.2|2579|2578.2|2577|52
1723663200000|2024-08-14 19:20:00|2579.7|2578.5|2580.7|2579.5|2580.9|2579.7|2579.2|2578|50
1723663500000|2024-08-14 19:25:00|2580.9|2579.7|2580.9|2579.7|2581.2|2580|2580.7|2579.5|50
1723663800000|2024-08-14 19:30:00|2580.7|2579.5|2580.2|2579|2581.7|2580.5|2580.2|2579|53
1723664100000|2024-08-14 19:35:00|2580.4|2579.2|2581.9|2580.7|2581.9|2580.7|2580.2|2579|51
1723664400000|2024-08-14 19:40:00|2582.2|2581|2583.2|2582|2583.7|2582.5|2581.7|2580.5|62
1723664700000|2024-08-14 19:45:00|2583.4|2582.2|2583.7|2582.5|2583.7|2582.5|2581.7|2580.5|90
1723665000000|2024-08-14 19:50:00|2584.2|2583|2587.2|2586|2587.4|2586.2|2582.7|2581.5|335
1723665300000|2024-08-14 19:55:00|2587.4|2586.2|2584.4|2583.2|2587.7|2586.5|2584.2|2583|231
1723665600000|2024-08-14 20:00:00|2584.2|2583|2583.4|2582.2|2584.4|2583.2|2582.4|2581.2|39
1723665900000|2024-08-14 20:05:00|2583.7|2582.5|2585.4|2584.2|2585.4|2584.2|2583.4|2582.2|4
1723666200000|2024-08-14 20:10:00|2585.2|2584|2585.4|2584.2|2586.2|2585|2585.2|2584|8
1723666500000|2024-08-14 20:15:00|2585.7|2584.5|2585.9|2584.7|2586.2|2585|2585.4|2584.2|1
1723666800000|2024-08-14 20:20:00|2585.7|2584.5|2585.4|2584.2|2585.9|2584.7|2584.9|2583.7|1
1723667100000|2024-08-14 20:25:00|2585.9|2584.7|2585.9|2584.7|2585.9|2584.7|2585.4|2584.2|2
1723667400000|2024-08-14 20:30:00|2585.4|2584.2|2584.7|2583.5|2585.9|2584.7|2584.7|2583.5|2
1723667700000|2024-08-14 20:35:00|2584.9|2583.7|2584.7|2583.5|2585.2|2584|2584.7|2583.5|1
1723668000000|2024-08-14 20:40:00|2584.9|2583.7|2584.7|2583.5|2584.9|2583.7|2584.7|2583.5|1
1723668300000|2024-08-14 20:45:00|2584.9|2583.7|2583.4|2582.2|2584.9|2583.7|2583.4|2582.2|4
1723668600000|2024-08-14 20:50:00|2583.9|2582.7|2585|2583|2585|2583.5|2582.9|2581.7|8
1723668900000|2024-08-14 20:55:00|2584.9|2582.9|2586.4|2584.4|2586.4|2584.4|2584.9|2582.9|0
1723669200000|2024-08-14 21:00:00|2586.3|2584.3|2586.4|2584.4|2586.5|2584.5|2586.3|2584.3|1
1723669500000|2024-08-14 21:05:00|2586.5|2584.5|2586.6|2584.6|2586.8|2584.8|2586.5|2584.5|0
1723669800000|2024-08-14 21:10:00|2587|2585|2586.6|2584.6|2587|2585|2586.5|2584.5|0
1723670100000|2024-08-14 21:15:00|2586.5|2584.5|2586.3|2584.3|2586.5|2584.5|2586.3|2584.3|0
1723670700000|2024-08-14 21:25:00|2586.2|2584.2|2586.2|2584.2|2586.2|2584.2|2586.2|2584.2|0
1723671000000|2024-08-14 21:30:00|2586.3|2584.3|2586.2|2584.2|2586.3|2584.3|2586.2|2584.2|0
1723671600000|2024-08-14 21:40:00|2586.3|2584.3|2586.3|2584.3|2586.3|2584.3|2586.2|2584.2|0
1723671900000|2024-08-14 21:45:00|2586.4|2584.4|2586.4|2584.4|2586.5|2584.5|2586.3|2584.3|0
1723672200000|2024-08-14 21:50:00|2586.6|2584.6|2586.6|2584.6|2586.7|2584.7|2586.4|2584.4|0
1723672500000|2024-08-14 21:55:00|2586.7|2584.7|2586.6|2584.6|2586.7|2584.7|2586.5|2584.5|0
1723672800000|2024-08-14 22:00:00|2586.3|2584.3|2584.8|2582.8|2586.6|2584.6|2584.7|2582.7|0
1723673100000|2024-08-14 22:05:00|2584.9|2582.9|2585.4|2583.4|2585.4|2583.4|2583.8|2581.8|0
1723673400000|2024-08-14 22:10:00|2585|2583|2587.8|2585.8|2587.8|2585.8|2584.8|2582.8|0
1723673700000|2024-08-14 22:15:00|2587.6|2585.6|2588.1|2586.1|2588.1|2586.1|2587.6|2585.6|0
1723674000000|2024-08-14 22:20:00|2587.9|2585.9|2585.9|2583.9|2588|2586|2585.7|2583.7|0
1723674300000|2024-08-14 22:25:00|2586.1|2584.1|2585.8|2583.8|2587.2|2585.2|2585.8|2583.8|0
1723674600000|2024-08-14 22:30:00|2585.9|2583.9|2586.4|2584.4|2586.4|2584.4|2585.9|2583.9|0
1723674900000|2024-08-14 22:35:00|2585.4|2583.4|2585.3|2583.3|2585.7|2583.7|2585.1|2583.1|0
1723675200000|2024-08-14 22:40:00|2585.4|2583.4|2585.6|2583.6|2586|2584|2585.4|2583.4|0
1723675500000|2024-08-14 22:45:00|2585.5|2583.5|2585.9|2583.9|2585.9|2583.9|2585.5|2583.5|0
1723675800000|2024-08-14 22:50:00|2586|2584|2586.2|2584.2|2586.4|2584.4|2586|2584|0
1723676100000|2024-08-14 22:55:00|2586.1|2584.1|2586.7|2584.7|2586.9|2584.9|2585.9|2583.9|0
1723676400000|2024-08-14 23:00:00|2586.6|2584.6|2587|2585|2587.2|2585.2|2586.6|2584.6|0
1723676700000|2024-08-14 23:05:00|2587.1|2585.1|2587.6|2585.6|2587.6|2585.6|2587|2585|0
1723677000000|2024-08-14 23:10:00|2587.5|2585.5|2587.7|2585.7|2587.8|2585.8|2587.5|2585.5|0
1723677300000|2024-08-14 23:15:00|2587.8|2585.8|2587|2585|2587.8|2585.8|2587|2585|0
1723677600000|2024-08-14 23:20:00|2587.1|2585.1|2586.9|2584.9|2587.3|2585.3|2586.8|2584.8|0
1723677900000|2024-08-14 23:25:00|2586.8|2584.8|2586.5|2584.5|2587|2585|2586.3|2584.3|0
1723678200000|2024-08-14 23:30:00|2586.3|2584.3|2585|2583|2586.3|2584.3|2583.8|2581.8|0
1723678500000|2024-08-14 23:35:00|2585.1|2583.1|2586|2584|2586|2584|2584.5|2582.5|0
1723678800000|2024-08-14 23:40:00|2585.9|2583.9|2586.8|2584.8|2587.5|2585.5|2585.6|2583.6|0
1723679100000|2024-08-14 23:45:00|2586.9|2584.9|2583.4|2582.2|2587.4|2586.2|2580.4|2579.2|533
1723679400000|2024-08-14 23:50:00|2583.2|2582|2582.9|2581.7|2583.7|2582.5|2582.2|2581|194
1723679700000|2024-08-14 23:55:00|2583.2|2582|2586.9|2585.7|2586.9|2585.7|2582.2|2581|319
1723680000000|2024-08-15 00:00:00|2587.2|2586|2593.2|2592.4|2598.5|2597.7|2586|2585.2|2276
1723680300000|2024-08-15 00:05:00|2593.5|2592.7|2599|2598.2|2601|2600.2|2591.2|2590.4|1213
1723680600000|2024-08-15 00:10:00|2598.5|2597.7|2596|2595.2|2599.7|2598.9|2591|2590.2|663
1723680900000|2024-08-15 00:15:00|2596.5|2595.7|2598.7|2597.9|2599.5|2598.7|2594|2593.2|536
1723681200000|2024-08-15 00:20:00|2599|2598.2|2602.5|2601.7|2603.5|2602.7|2596|2595.2|541
1723681500000|2024-08-15 00:25:00|2602|2601.2|2599.7|2598.9|2602.5|2601.7|2598|2597.2|509
1723681800000|2024-08-15 00:30:00|2600|2599.2|2599|2598.2|2600.5|2599.7|2595.7|2594.9|314
1723682100000|2024-08-15 00:35:00|2599.5|2598.7|2603.5|2602.7|2604.5|2603.7|2599|2598.2|339
1723682400000|2024-08-15 00:40:00|2602.7|2601.9|2603.5|2602.7|2605.5|2604.7|2601.5|2600.7|411
1723682700000|2024-08-15 00:45:00|2603.2|2602.4|2600.7|2599.9|2606|2605.2|2600.5|2599.7|445
1723683000000|2024-08-15 00:50:00|2600.5|2599.7|2605|2604.2|2606|2605.2|2598.5|2597.7|426
1723683300000|2024-08-15 00:55:00|2604.7|2603.9|2607|2606.2|2607.7|2606.9|2603.2|2602.4|275
1723683600000|2024-08-15 01:00:00|2607.2|2606.4|2607.5|2606.7|2607.7|2606.9|2604.5|2603.7|249
1723683900000|2024-08-15 01:05:00|2608|2607.2|2606.5|2605.7|2613.7|2612.9|2606|2605.2|634
1723684200000|2024-08-15 01:10:00|2607|2606.2|2604|2603.2|2608.5|2607.7|2603.2|2602.4|347
1723684500000|2024-08-15 01:15:00|2603.5|2602.7|2604.7|2603.9|2606.5|2605.7|2602.2|2601.4|616
1723684800000|2024-08-15 01:20:00|2605|2604.2|2600.5|2599.7|2605.5|2604.7|2600|2599.2|333
1723685100000|2024-08-15 01:25:00|2601|2600.2|2599.5|2598.7|2601.5|2600.7|2595.7|2594.9|765
1723685400000|2024-08-15 01:30:00|2600|2599.2|2604|2603.2|2604.2|2603.4|2598.5|2597.7|454
1723685700000|2024-08-15 01:35:00|2604.2|2603.4|2603.7|2602.9|2606|2605.2|2600.7|2599.9|536
1723686000000|2024-08-15 01:40:00|2603.5|2602.7|2606|2605.2|2608|2607.2|2602.5|2601.7|484
1723686300000|2024-08-15 01:45:00|2607|2606.2|2610|2609.2|2610|2609.2|2607|2606.2|476
1723686600000|2024-08-15 01:50:00|2609.7|2608.9|2609|2608.2|2610.5|2609.7|2607.5|2606.7|366
1723686900000|2024-08-15 01:55:00|2608.5|2607.7|2608|2607.2|2610|2609.2|2608|2607.2|372
1723687200000|2024-08-15 02:00:00|2607.7|2606.9|2609.5|2608.7|2610.5|2609.7|2607|2606.2|522
1723687500000|2024-08-15 02:05:00|2609.7|2608.9|2611|2610.2|2612.5|2611.7|2609.5|2608.7|308
1723687800000|2024-08-15 02:10:00|2610.7|2609.9|2613|2612.2|2613|2612.2|2610|2609.2|358
1723688100000|2024-08-15 02:15:00|2612.7|2611.9|2611.5|2610.7|2613.2|2612.4|2609.7|2608.9|337
1723688400000|2024-08-15 02:20:00|2612|2611.2|2612|2611.2|2613|2612.2|2610|2609.2|270
1723688700000|2024-08-15 02:25:00|2612.2|2611.4|2613.2|2612.4|2614|2613.2|2611|2610.2|278
1723689000000|2024-08-15 02:30:00|2612.5|2611.7|2613|2612.2|2613.5|2612.7|2610.7|2609.9|119
1723689300000|2024-08-15 02:35:00|2613.2|2612.4|2614.5|2613.7|2614.5|2613.7|2613.2|2612.4|53
1723689600000|2024-08-15 02:40:00|2614.2|2613.4|2615|2614.2|2616.5|2615.7|2614.2|2613.4|136
1723689900000|2024-08-15 02:45:00|2614.7|2613.9|2614.2|2613.4|2615|2614.2|2613.5|2612.7|70
1723690200000|2024-08-15 02:50:00|2614|2613.2|2613|2612.2|2614|2613.2|2612.7|2611.9|40
1723690500000|2024-08-15 02:55:00|2612.7|2611.9|2612.7|2611.9|2613|2612.2|2612|2611.2|45
1723690800000|2024-08-15 03:00:00|2613|2612.2|2612.2|2611.4|2613.7|2612.9|2612|2611.2|94
1723691100000|2024-08-15 03:05:00|2612|2611.2|2611|2610.2|2612|2611.2|2610.5|2609.7|51
1723691400000|2024-08-15 03:10:00|2610.7|2609.9|2611|2610.2|2611.2|2610.4|2610|2609.2|55
1723691700000|2024-08-15 03:15:00|2611.2|2610.4|2611.2|2610.4|2611.5|2610.7|2610.2|2609.4|58
1723692000000|2024-08-15 03:20:00|2611.5|2610.7|2611.5|2610.7|2611.7|2610.9|2610.5|2609.7|53
1723692300000|2024-08-15 03:25:00|2611.7|2610.9|2613.5|2612.7|2613.5|2612.7|2611.5|2610.7|91
1723692600000|2024-08-15 03:30:00|2613.7|2612.9|2614.5|2613.7|2617|2616.2|2613|2612.2|533
1723692900000|2024-08-15 03:35:00|2614.2|2613.4|2618.5|2617.7|2618.5|2617.7|2613.5|2612.7|309
1723693200000|2024-08-15 03:40:00|2619|2618.2|2614.2|2613.4|2619|2618.2|2613.7|2612.9|264
1723693500000|2024-08-15 03:45:00|2614.5|2613.7|2612|2611.2|2614.5|2613.7|2611.7|2610.9|267
1723693800000|2024-08-15 03:50:00|2612.2|2611.4|2608.5|2607.7|2612.5|2611.7|2608.5|2607.7|391
1723694100000|2024-08-15 03:55:00|2609|2608.2|2610.5|2609.7|2612.2|2611.4|2608.5|2607.7|208
1723694400000|2024-08-15 04:00:00|2610.7|2609.9|2612.2|2611.4|2613.5|2612.7|2610.7|2609.9|146
1723694700000|2024-08-15 04:05:00|2612.5|2611.7|2607.7|2606.9|2612.5|2611.7|2607.5|2606.7|221
1723695000000|2024-08-15 04:10:00|2608|2607.2|2607|2606.2|2608.5|2607.7|2606|2605.2|224
1723695300000|2024-08-15 04:15:00|2607.2|2606.4|2603.5|2602.7|2607.2|2606.4|2603.5|2602.7|278
1723695600000|2024-08-15 04:20:00|2604|2603.2|2605|2604.2|2605|2604.2|2603|2602.2|222
1723695900000|2024-08-15 04:25:00|2604.7|2603.9|2605|2604.2|2607|2606.2|2604.5|2603.7|163
1723696200000|2024-08-15 04:30:00|2605.2|2604.4|2606.5|2605.7|2607.2|2606.4|2605|2604.2|157
1723696500000|2024-08-15 04:35:00|2607|2606.2|2604|2603.2|2607.5|2606.7|2603.5|2602.7|232
1723696800000|2024-08-15 04:40:00|2604.2|2603.4|2602|2601.2|2604.5|2603.7|2601.5|2600.7|324
1723697100000|2024-08-15 04:45:00|2601.5|2600.7|2602|2601.2|2604|2603.2|2601|2600.2|241
1723697400000|2024-08-15 04:50:00|2601.7|2600.9|2603.5|2602.7|2603.5|2602.7|2601|2600.2|167
1723697700000|2024-08-15 04:55:00|2604|2603.2|2602.2|2601.4|2604.5|2603.7|2601.7|2600.9|193
1723698000000|2024-08-15 05:00:00|2602.5|2601.7|2600.2|2599.4|2603|2602.2|2600|2599.2|297
1723698300000|2024-08-15 05:05:00|2600|2599.2|2601|2600.2|2601.5|2600.7|2597.5|2596.7|338
1723698600000|2024-08-15 05:10:00|2601.5|2600.7|2597.5|2596.7|2601.5|2600.7|2597.5|2596.7|358
1723698900000|2024-08-15 05:15:00|2598.2|2597.4|2598|2597.2|2599|2598.2|2597.7|2596.9|281
1723699200000|2024-08-15 05:20:00|2597.7|2596.9|2594|2593.2|2598|2597.2|2592.5|2591.7|612
1723699500000|2024-08-15 05:25:00|2593.7|2592.9|2598.5|2597.7|2599|2598.2|2593.2|2592.4|402
1723699800000|2024-08-15 05:30:00|2599|2598.2|2601|2600.2|2602|2601.2|2597.2|2596.4|580
1723700100000|2024-08-15 05:35:00|2602|2601.2|2604|2603.2|2604.5|2603.7|2602|2601.2|457
1723700400000|2024-08-15 05:40:00|2604.2|2603.4|2602|2601.2|2605|2604.2|2601|2600.2|468
1723700700000|2024-08-15 05:45:00|2602.2|2601.4|2598|2597.2|2602.5|2601.7|2598|2597.2|495
1723701000000|2024-08-15 05:50:00|2597.5|2596.7|2596.5|2595.7|2598.5|2597.7|2594|2593.2|775
1723701300000|2024-08-15 05:55:00|2596|2595.2|2602|2601.2|2604|2603.2|2595|2594.2|2935
1723701600000|2024-08-15 06:00:00|2602.5|2601.7|2599.5|2598.7|2603.7|2602.9|2598.5|2597.7|1762
1723701900000|2024-08-15 06:05:00|2600|2599.2|2599.5|2597.5|2602.2|2601.4|2599|2597.4|766
1723702200000|2024-08-15 06:10:00|2599.4|2597.4|2601.3|2599.3|2602.1|2600.1|2599.4|2597.4|3
1723702500000|2024-08-15 06:15:00|2601.2|2599.2|2600.2|2598.2|2601.9|2599.9|2600.2|2598.2|402
1723702800000|2024-08-15 06:20:00|2600.1|2598.1|2599.1|2597.1|2600.1|2598.1|2598.1|2596.1|0
1723703100000|2024-08-15 06:25:00|2599|2597|2599.4|2597.4|2599.7|2597.7|2598.7|2596.7|0
1723703400000|2024-08-15 06:30:00|2599.2|2597.2|2600.7|2598.7|2600.8|2598.8|2599.2|2597.2|0
1723703700000|2024-08-15 06:35:00|2600.6|2598.6|2601.9|2599.9|2602.2|2600.2|2600.6|2598.6|0
1723704000000|2024-08-15 06:40:00|2602|2600|2601.8|2599.8|2602.1|2600.1|2601.7|2599.7|0
1723704300000|2024-08-15 06:45:00|2601.9|2599.9|2601.1|2599.1|2602.1|2600.1|2601.1|2599.1|0
1723704600000|2024-08-15 06:50:00|2601.2|2599.2|2601.2|2599.2|2602|2600|2601.2|2599.2|0
1723704900000|2024-08-15 06:55:00|2601.1|2599.1|2601.5|2599.5|2601.5|2599.5|2600.4|2598.4|0
1723705200000|2024-08-15 07:00:00|2601.2|2599.2|2599.8|2597.8|2601.7|2599.7|2599.5|2597.5|0
1723705500000|2024-08-15 07:05:00|2599.7|2597.7|2601|2599|2601.1|2599.1|2599.5|2597.5|0
1723705800000|2024-08-15 07:10:00|2600.9|2598.9|2601.5|2599.5|2601.5|2599.5|2600.3|2598.3|0
1723706100000|2024-08-15 07:15:00|2601.6|2599.6|2601.4|2599.4|2602.4|2600.4|2601.3|2599.3|0
1723706400000|2024-08-15 07:20:00|2601.6|2599.6|2602.3|2600.3|2602.3|2600.3|2601.1|2599.1|0
1723706700000|2024-08-15 07:25:00|2602.2|2600.2|2603|2601|2603.7|2601.7|2602.2|2600.2|0
1723707000000|2024-08-15 07:30:00|2602.9|2600.9|2600.2|2599|2603.8|2601.8|2599.7|2598.5|446
1723707300000|2024-08-15 07:35:00|2599.9|2598.7|2600.2|2599|2600.7|2599.5|2599.2|2598|27
1723707600000|2024-08-15 07:40:00|2599.7|2598.5|2598.7|2597.5|2599.9|2598.7|2597.7|2596.5|114
1723707900000|2024-08-15 07:45:00|2598.9|2597.7|2599.9|2598.7|2600.7|2599.5|2598.7|2597.5|27
1723708200000|2024-08-15 07:50:00|2600.2|2599|2598.7|2597.5|2600.2|2599|2598.7|2597.5|25
1723708500000|2024-08-15 07:55:00|2598.9|2597.7|2599.9|2598.7|2600.4|2599.2|2597.7|2596.5|126
1723708800000|2024-08-15 08:00:00|2600.2|2599|2600.7|2599.5|2601.2|2600|2599.9|2598.7|36
1723709100000|2024-08-15 08:05:00|2600.4|2599.2|2599.2|2598|2601.4|2600.2|2599.2|2598|56
1723709400000|2024-08-15 08:10:00|2598.7|2597.5|2599.2|2598|2600.4|2599.2|2598.4|2597.2|48
1723709700000|2024-08-15 08:15:00|2598.9|2597.7|2598.7|2597.5|2600.2|2599|2598.2|2597|69
1723710000000|2024-08-15 08:20:00|2599.2|2598|2598.4|2597.2|2599.4|2598.2|2597.7|2596.5|11
1723710300000|2024-08-15 08:25:00|2598.2|2597|2598.2|2597|2598.7|2597.5|2597.4|2596.2|18
1723710600000|2024-08-15 08:30:00|2597.9|2596.7|2594.7|2593.5|2598.2|2597|2594.7|2593.5|27
1723710900000|2024-08-15 08:35:00|2594.9|2593.7|2596.7|2595.5|2596.7|2595.5|2594.7|2593.5|42
1723711200000|2024-08-15 08:40:00|2597.2|2596|2599.2|2598|2599.2|2598|2596.9|2595.7|23
1723711500000|2024-08-15 08:45:00|2599.4|2598.2|2598.7|2597.5|2599.9|2598.7|2598.7|2597.5|18
1723711800000|2024-08-15 08:50:00|2598.4|2597.2|2599.7|2598.5|2599.9|2598.7|2598.4|2597.2|20
1723712100000|2024-08-15 08:55:00|2599.9|2598.7|2601.2|2600|2601.2|2600|2599.7|2598.5|36
1723712400000|2024-08-15 09:00:00|2601.4|2600.2|2602.2|2601|2602.7|2601.5|2601.2|2600|17
1723712700000|2024-08-15 09:05:00|2602.4|2601.2|2601.2|2600|2602.9|2601.7|2600.4|2599.2|33
1723713000000|2024-08-15 09:10:00|2601.4|2600.2|2600.9|2599.7|2601.9|2600.7|2600.2|2599|47
1723713300000|2024-08-15 09:15:00|2601.2|2600|2600.7|2599.5|2601.2|2600|2600.2|2599|24
1723713600000|2024-08-15 09:20:00|2600.9|2599.7|2600.9|2599.7|2601.2|2600|2600.7|2599.5|16
1723713900000|2024-08-15 09:25:00|2601.2|2600|2602.7|2601.5|2602.7|2601.5|2600.4|2599.2|38
1723714200000|2024-08-15 09:30:00|2602.9|2601.7|2602.9|2601.7|2604.2|2603|2602.4|2601.2|41
1723714500000|2024-08-15 09:35:00|2603.2|2602|2602.4|2601.2|2603.7|2602.5|2602.2|2601|11
1723714800000|2024-08-15 09:40:00|2602.2|2601|2602.7|2601.5|2603.2|2602|2601.7|2600.5|10
1723715100000|2024-08-15 09:45:00|2602.4|2601.2|2602.9|2601.7|2603.7|2602.5|2602.4|2601.2|10
1723715400000|2024-08-15 09:50:00|2603.2|2602|2602.9|2601.7|2603.4|2602.2|2602.2|2601|17
1723715700000|2024-08-15 09:55:00|2603.2|2602|2604.2|2603|2604.7|2603.5|2603.2|2602|14
1723716000000|2024-08-15 10:00:00|2603.9|2602.7|2604.9|2603.7|2605.2|2604|2603.7|2602.5|22
1723716300000|2024-08-15 10:05:00|2605.2|2604|2603.7|2602.5|2605.2|2604|2603.2|2602|17
1723716600000|2024-08-15 10:10:00|2603.4|2602.2|2601.7|2600.5|2603.7|2602.5|2601.7|2600.5|10
1723716900000|2024-08-15 10:15:00|2601.9|2600.7|2601.2|2600|2602.7|2601.5|2600.9|2599.7|14
1723717200000|2024-08-15 10:20:00|2600.9|2599.7|2598.2|2597|2601.2|2600|2598.2|2597|31
1723717500000|2024-08-15 10:25:00|2598.7|2597.5|2600.2|2599|2600.7|2599.5|2598.7|2597.5|30
1723717800000|2024-08-15 10:30:00|2599.9|2598.7|2600.9|2599.7|2601.2|2600|2599.4|2598.2|29
1723718100000|2024-08-15 10:35:00|2601.2|2600|2600.2|2599|2601.2|2600|2600.2|2599|7
1723718400000|2024-08-15 10:40:00|2600.4|2599.2|2600.9|2599.7|2601.2|2600|2599.2|2598|14
1723718700000|2024-08-15 10:45:00|2600.7|2599.5|2601.4|2600.2|2601.9|2600.7|2600.2|2599|53
1723719000000|2024-08-15 10:50:00|2601.7|2600.5|2601.7|2600.5|2601.7|2600.5|2600.7|2599.5|7
1723719300000|2024-08-15 10:55:00|2602.2|2601|2598.2|2597|2602.2|2601|2598.2|2597|65
1723719600000|2024-08-15 11:00:00|2598.7|2597.5|2600.4|2599.2|2600.7|2599.5|2596.2|2595|90
1723719900000|2024-08-15 11:05:00|2600.2|2599|2601.2|2600|2601.4|2600.2|2600.2|2599|3
1723720200000|2024-08-15 11:10:00|2600.7|2599.5|2602.4|2601.2|2602.4|2601.2|2600.2|2599|37
1723720500000|2024-08-15 11:15:00|2602.2|2601|2604.2|2603|2604.2|2603|2602.2|2601|43
1723720800000|2024-08-15 11:20:00|2603.9|2602.7|2604.2|2603|2604.9|2603.7|2603.2|2602|18
1723721100000|2024-08-15 11:25:00|2603.9|2602.7|2605.7|2604.5|2605.7|2604.5|2603.7|2602.5|80
1723721400000|2024-08-15 11:30:00|2605.4|2604.2|2606.2|2605|2607.2|2606|2605.2|2604|80
1723721700000|2024-08-15 11:35:00|2606.7|2605.5|2605.7|2604.5|2606.7|2605.5|2604.7|2603.5|60
1723722000000|2024-08-15 11:40:00|2605.9|2604.7|2605.2|2604|2605.9|2604.7|2604.2|2603|15
1723722300000|2024-08-15 11:45:00|2604.7|2603.5|2605.2|2604|2606.2|2605|2604.7|2603.5|15
1723722600000|2024-08-15 11:50:00|2605.4|2604.2|2604.7|2603.5|2605.9|2604.7|2604.4|2603.2|24
1723722900000|2024-08-15 11:55:00|2604.4|2603.2|2604.2|2603|2605.4|2604.2|2604.2|2603|7
1723723200000|2024-08-15 12:00:00|2604.4|2603.2|2604.7|2603.5|2605.2|2604|2603.9|2602.7|28
1723723500000|2024-08-15 12:05:00|2604.4|2603.2|2604.2|2603|2604.7|2603.5|2603.7|2602.5|20
1723723800000|2024-08-15 12:10:00|2603.9|2602.7|2603.9|2602.7|2605.2|2604|2603.7|2602.5|11
1723724100000|2024-08-15 12:15:00|2604.2|2603|2605.4|2604.2|2605.7|2604.5|2603.2|2602|24
1723724400000|2024-08-15 12:20:00|2605.7|2604.5|2604.9|2603.7|2606.7|2605.5|2603.9|2602.7|45
1723724700000|2024-08-15 12:25:00|2605.2|2604|2603.9|2602.7|2605.2|2604|2603.2|2602|54
1723725000000|2024-08-15 12:30:00|2610.7|2609.5|2630.2|2629|2632.2|2631|2610.7|2609.5|820
1723725300000|2024-08-15 12:35:00|2630.4|2629.2|2635.9|2634.7|2637.4|2636.2|2626.9|2625.7|575
1723725600000|2024-08-15 12:40:00|2635.7|2634.5|2632.7|2631.5|2638.7|2637.5|2631.7|2630.5|132
1723725900000|2024-08-15 12:45:00|2632.9|2631.7|2643.4|2642.2|2644.2|2643|2632.9|2631.7|256
1723726200000|2024-08-15 12:50:00|2643.7|2642.5|2642.7|2641.5|2644.4|2643.2|2641.2|2640|164
1723726500000|2024-08-15 12:55:00|2643.2|2642|2640.4|2639.2|2644.4|2643.2|2639.9|2638.7|131
1723726800000|2024-08-15 13:00:00|2641.2|2640|2644.7|2643.5|2644.9|2643.7|2639.2|2638|63
1723727100000|2024-08-15 13:05:00|2644.4|2643.2|2643.4|2642.2|2647.4|2646.2|2642.2|2641|128
1723727400000|2024-08-15 13:10:00|2643.7|2642.5|2643.9|2642.7|2643.9|2642.7|2641.2|2640|93
1723727700000|2024-08-15 13:15:00|2643.7|2642.5|2644.7|2643.5|2646.4|2645.2|2642.4|2641.2|235
1723728000000|2024-08-15 13:20:00|2644.4|2643.2|2643.2|2642|2644.7|2643.5|2641.2|2640|94
1723728300000|2024-08-15 13:25:00|2642.9|2641.7|2648.9|2647.7|2649.7|2648.5|2642.7|2641.5|86
1723728600000|2024-08-15 13:30:00|2649.2|2648|2651.4|2650.2|2651.7|2650.5|2644.9|2643.7|723
1723728900000|2024-08-15 13:35:00|2651.2|2650|2655.4|2654.2|2656.2|2655|2650.2|2649|289
1723729200000|2024-08-15 13:40:00|2655.7|2654.5|2654.7|2653.5|2656.7|2655.5|2649.2|2648|165
1723729500000|2024-08-15 13:45:00|2655.2|2654|2658.2|2657|2658.2|2657|2653.4|2652.2|231
1723729800000|2024-08-15 13:50:00|2657.7|2656.5|2657.2|2656|2658.9|2657.7|2656.2|2655|189
1723730100000|2024-08-15 13:55:00|2657.4|2656.2|2657.4|2656.2|2659.7|2658.5|2656.7|2655.5|110
1723730400000|2024-08-15 14:00:00|2657.7|2656.5|2651.9|2650.7|2661.4|2660.2|2651.7|2650.5|290
1723730700000|2024-08-15 14:05:00|2651.7|2650.5|2650.4|2649.2|2652.4|2651.2|2647.7|2646.5|267
1723731000000|2024-08-15 14:10:00|2650.2|2649|2655.4|2654.2|2656.2|2655|2649.9|2648.7|130
1723731300000|2024-08-15 14:15:00|2655.2|2654|2656.2|2655|2656.4|2655.2|2652.2|2651|73
1723731600000|2024-08-15 14:20:00|2656.4|2655.2|2656.9|2655.7|2659.2|2658|2653.7|2652.5|229
1723731900000|2024-08-15 14:25:00|2656.7|2655.5|2655.7|2654.5|2657.7|2656.5|2655.2|2654|164
1723732200000|2024-08-15 14:30:00|2655.4|2654.2|2657.7|2656.5|2657.9|2656.7|2655.2|2654|106
1723732500000|2024-08-15 14:35:00|2656.9|2655.7|2659.2|2658|2659.9|2658.7|2656.2|2655|90
1723732800000|2024-08-15 14:40:00|2658.7|2657.5|2659.7|2658.5|2660.2|2659|2658.2|2657|62
1723733100000|2024-08-15 14:45:00|2659.4|2658.2|2659.2|2658|2660.7|2659.5|2657.2|2656|205
1723733400000|2024-08-15 14:50:00|2658.9|2657.7|2657.7|2656.5|2660.2|2659|2656.2|2655|171
1723733700000|2024-08-15 14:55:00|2657.2|2656|2657.2|2656|2657.7|2656.5|2655.9|2654.7|76
1723734000000|2024-08-15 15:00:00|2657.4|2656.2|2657.7|2656.5|2657.7|2656.5|2656.2|2655|75
1723734300000|2024-08-15 15:05:00|2658.2|2657|2659.7|2658.5|2660.4|2659.2|2657.7|2656.5|108
1723734600000|2024-08-15 15:10:00|2659.9|2658.7|2655.7|2654.5|2659.9|2658.7|2653.7|2652.5|126
1723734900000|2024-08-15 15:15:00|2655.9|2654.7|2657.2|2656|2658.4|2657.2|2655.7|2654.5|67
1723735200000|2024-08-15 15:20:00|2657.4|2656.2|2656.9|2655.7|2658.2|2657|2655.9|2654.7|79
1723735500000|2024-08-15 15:25:00|2657.2|2656|2654.2|2653|2657.4|2656.2|2654.2|2653|51
1723735800000|2024-08-15 15:30:00|2653.7|2652.5|2653.7|2652.5|2655.2|2654|2652.2|2651|98
1723736100000|2024-08-15 15:35:00|2653.2|2652|2656.7|2655.5|2656.7|2655.5|2653.2|2652|35
1723736400000|2024-08-15 15:40:00|2657.2|2656|2660.9|2659.7|2661.9|2660.7|2657.2|2656|82
1723736700000|2024-08-15 15:45:00|2661.2|2660|2660.7|2659.5|2661.2|2660|2659.2|2658|53
1723737000000|2024-08-15 15:50:00|2660.4|2659.2|2660.7|2659.5|2661.2|2660|2660.2|2659|57
1723737300000|2024-08-15 15:55:00|2660.9|2659.7|2660.9|2659.7|2661.7|2660.5|2660.2|2659|54
1723737600000|2024-08-15 16:00:00|2660.7|2659.5|2662.2|2661|2663.4|2662.2|2659.7|2658.5|207
1723737900000|2024-08-15 16:05:00|2661.7|2660.5|2662.7|2661.5|2662.9|2661.7|2661.7|2660.5|29
1723738200000|2024-08-15 16:10:00|2662.9|2661.7|2662.4|2661.2|2663.7|2662.5|2662.2|2661|60
1723738500000|2024-08-15 16:15:00|2662.7|2661.5|2662.9|2661.7|2663.2|2662|2661.2|2660|56
1723738800000|2024-08-15 16:20:00|2663.2|2662|2665.7|2664.5|2665.7|2664.5|2663.2|2662|26
1723739100000|2024-08-15 16:25:00|2665.4|2664.2|2666.7|2665.5|2666.7|2665.5|2664.7|2663.5|60
1723739400000|2024-08-15 16:30:00|2666.4|2665.2|2666.7|2665.5|2666.9|2665.7|2665.2|2664|74
1723739700000|2024-08-15 16:35:00|2666.9|2665.7|2666.2|2665|2667.2|2666|2665.7|2664.5|38
1723740000000|2024-08-15 16:40:00|2665.9|2664.7|2662.4|2661.2|2666.7|2665.5|2662.4|2661.2|62
1723740300000|2024-08-15 16:45:00|2662.7|2661.5|2662.2|2661|2663.2|2662|2659.7|2658.5|20
1723740600000|2024-08-15 16:50:00|2662.4|2661.2|2662.7|2661.5|2664.2|2663|2662.2|2661|12
1723740900000|2024-08-15 16:55:00|2662.9|2661.7|2664.7|2663.5|2664.7|2663.5|2662.7|2661.5|25
1723741200000|2024-08-15 17:00:00|2664.4|2663.2|2663.2|2662|2664.7|2663.5|2662.2|2661|35
1723741500000|2024-08-15 17:05:00|2663.4|2662.2|2661.7|2660.5|2663.7|2662.5|2661.4|2660.2|28
1723741800000|2024-08-15 17:10:00|2661.9|2660.7|2662.2|2661|2662.9|2661.7|2661.7|2660.5|21
1723742100000|2024-08-15 17:15:00|2661.9|2660.7|2661.2|2660|2663.7|2662.5|2660.9|2659.7|137
1723742400000|2024-08-15 17:20:00|2660.9|2659.7|2662.9|2661.7|2663.7|2662.5|2660.7|2659.5|20
1723742700000|2024-08-15 17:25:00|2663.2|2662|2664.7|2663.5|2665.7|2664.5|2662.9|2661.7|48
1723743000000|2024-08-15 17:30:00|2664.9|2663.7|2666.2|2665|2666.4|2665.2|2664.7|2663.5|37
1723743300000|2024-08-15 17:35:00|2665.9|2664.7|2666.9|2665.7|2667.2|2666|2665.7|2664.5|46
1723743600000|2024-08-15 17:40:00|2667.2|2666|2668.2|2667|2668.2|2667|2666.9|2665.7|67
1723743900000|2024-08-15 17:45:00|2667.9|2666.7|2667.4|2666.2|2668.4|2667.2|2667.2|2666|103
1723744200000|2024-08-15 17:50:00|2667.7|2666.5|2666.2|2665|2668.2|2667|2665.9|2664.7|16
1723744500000|2024-08-15 17:55:00|2666.7|2665.5|2667.2|2666|2667.2|2666|2665.9|2664.7|50
1723744800000|2024-08-15 18:00:00|2666.7|2665.5|2666.9|2665.7|2667.4|2666.2|2666.2|2665|41
1723745100000|2024-08-15 18:05:00|2667.2|2666|2665.7|2664.5|2667.2|2666|2665.2|2664|36
1723745400000|2024-08-15 18:10:00|2665.4|2664.2|2663.7|2662.5|2665.9|2664.7|2663.7|2662.5|26
1723745700000|2024-08-15 18:15:00|2664.2|2663|2665.2|2664|2665.4|2664.2|2662.7|2661.5|32
1723746000000|2024-08-15 18:20:00|2665.4|2664.2|2664.7|2663.5|2665.4|2664.2|2663.7|2662.5|20
1723746300000|2024-08-15 18:25:00|2664.4|2663.2|2665.2|2664|2665.7|2664.5|2664.4|2663.2|36
1723746600000|2024-08-15 18:30:00|2665.4|2664.2|2664.7|2663.5|2665.4|2664.2|2664.2|2663|36
1723746900000|2024-08-15 18:35:00|2664.9|2663.7|2663.7|2662.5|2665.7|2664.5|2663.7|2662.5|19
1723747200000|2024-08-15 18:40:00|2663.9|2662.7|2664.2|2663|2664.2|2663|2663.4|2662.2|6
1723747500000|2024-08-15 18:45:00|2663.9|2662.7|2664.2|2663|2664.2|2663|2663.4|2662.2|13
1723747800000|2024-08-15 18:50:00|2663.9|2662.7|2663.2|2662|2663.9|2662.7|2662.2|2661|38
1723748100000|2024-08-15 18:55:00|2663.4|2662.2|2663.7|2662.5|2663.7|2662.5|2662.4|2661.2|3
1723748400000|2024-08-15 19:00:00|2663.4|2662.2|2663.7|2662.5|2663.7|2662.5|2661.7|2660.5|13
1723748700000|2024-08-15 19:05:00|2663.4|2662.2|2662.7|2661.5|2664.2|2663|2662.7|2661.5|34
1723749000000|2024-08-15 19:10:00|2663.2|2662|2662.7|2661.5|2663.2|2662|2661.9|2660.7|40
1723749300000|2024-08-15 19:15:00|2662.4|2661.2|2662.9|2661.7|2663.2|2662|2662.2|2661|53
1723749600000|2024-08-15 19:20:00|2663.2|2662|2663.2|2662|2663.7|2662.5|2662.2|2661|40
1723749900000|2024-08-15 19:25:00|2663.4|2662.2|2663.2|2662|2663.9|2662.7|2662.7|2661.5|49
1723750200000|2024-08-15 19:30:00|2663.4|2662.2|2664.2|2663|2664.2|2663|2663.2|2662|62
1723750500000|2024-08-15 19:35:00|2664.7|2663.5|2664.2|2663|2664.7|2663.5|2663.4|2662.2|57
1723750800000|2024-08-15 19:40:00|2663.9|2662.7|2663.2|2662|2664.2|2663|2663.2|2662|26
1723751100000|2024-08-15 19:45:00|2662.9|2661.7|2661.4|2660.2|2663.2|2662|2661.2|2660|61
1723751400000|2024-08-15 19:50:00|2661.2|2660|2659.7|2658.5|2661.2|2660|2657.7|2656.5|175
1723751700000|2024-08-15 19:55:00|2660.2|2659|2662.2|2661|2662.4|2661.2|2659.2|2658|255
1723752000000|2024-08-15 20:00:00|2661.9|2660.7|2661.2|2660|2662.7|2661.5|2660.4|2659.2|41
1723752300000|2024-08-15 20:05:00|2660.9|2659.7|2661.9|2660.7|2662.2|2661|2660.7|2659.5|25
1723752600000|2024-08-15 20:10:00|2662.2|2661|2661.7|2660.5|2663.2|2662|2661.7|2660.5|36
1723752900000|2024-08-15 20:15:00|2661.4|2660.2|2660.9|2659.7|2661.4|2660.2|2660.9|2659.7|11
1723753200000|2024-08-15 20:20:00|2660.7|2659.5|2662.2|2661|2662.2|2661|2660.7|2659.5|11
1723753500000|2024-08-15 20:25:00|2662.4|2661.2|2664.4|2663.2|2664.4|2663.2|2662.4|2661.2|10
1723753800000|2024-08-15 20:30:00|2664.7|2663.5|2664.9|2663.7|2665.2|2664|2664.7|2663.5|10
1723754100000|2024-08-15 20:35:00|2665.2|2664|2665.9|2664.7|2665.9|2664.7|2665.2|2664|4
1723754400000|2024-08-15 20:40:00|2665.7|2664.5|2665.2|2664|2665.9|2664.7|2665.2|2664|4
1723754700000|2024-08-15 20:45:00|2665.4|2664.2|2665.7|2664.5|2665.9|2664.7|2665.2|2664|13
1723755000000|2024-08-15 20:50:00|2665.4|2664.2|2665.5|2663.5|2666.4|2665.2|2665.4|2663.4|5
1723755300000|2024-08-15 20:55:00|2665.7|2663.7|2666|2664|2666.3|2664.3|2665.1|2663.1|0
1723755600000|2024-08-15 21:00:00|2666.3|2664.3|2666.1|2664.1|2666.3|2664.3|2665.9|2663.9|14
1723755900000|2024-08-15 21:05:00|2666.2|2664.2|2666.2|2664.2|2666.2|2664.2|2666.2|2664.2|0
1723756200000|2024-08-15 21:10:00|2666.3|2664.3|2666.2|2664.2|2666.3|2664.3|2666.1|2664.1|0
1723756500000|2024-08-15 21:15:00|2666.1|2664.1|2666.2|2664.2|2666.2|2664.2|2666.1|2664.1|0
1723756800000|2024-08-15 21:20:00|2666.3|2664.3|2666.3|2664.3|2666.3|2664.3|2666.2|2664.2|0
1723757100000|2024-08-15 21:25:00|2666.4|2664.4|2666.2|2664.2|2666.4|2664.4|2666.2|2664.2|0
1723757700000|2024-08-15 21:35:00|2666.3|2664.3|2666.2|2664.2|2666.3|2664.3|2666.2|2664.2|0
1723758000000|2024-08-15 21:40:00|2666.3|2664.3|2666.3|2664.3|2666.3|2664.3|2666.3|2664.3|0
1723758300000|2024-08-15 21:45:00|2666.2|2664.2|2666.3|2664.3|2666.3|2664.3|2666.2|2664.2|0
1723758600000|2024-08-15 21:50:00|2666.2|2664.2|2666.3|2664.3|2666.3|2664.3|2666.2|2664.2|0
1723758900000|2024-08-15 21:55:00|2666.4|2664.4|2666.5|2664.5|2666.5|2664.5|2666.3|2664.3|0
1723759200000|2024-08-15 22:00:00|2666.4|2664.4|2667.1|2665.1|2667.2|2665.2|2664.4|2662.4|0
1723759500000|2024-08-15 22:05:00|2667.2|2665.2|2665.6|2663.6|2667.7|2665.7|2664.4|2662.4|0
1723759800000|2024-08-15 22:10:00|2665.8|2663.8|2665.6|2663.6|2665.8|2663.8|2665.3|2663.3|0
1723760100000|2024-08-15 22:15:00|2665.7|2663.7|2665.9|2663.9|2666|2664|2665.6|2663.6|0
1723760400000|2024-08-15 22:20:00|2666|2664|2666|2664|2666|2664|2665.9|2663.9|0
1723760700000|2024-08-15 22:25:00|2665.9|2663.9|2666.4|2664.4|2666.4|2664.4|2665.9|2663.9|0
1723761000000|2024-08-15 22:30:00|2666.5|2664.5|2666.3|2664.3|2666.5|2664.5|2666.3|2664.3|0
1723761300000|2024-08-15 22:35:00|2666.5|2664.5|2667.6|2665.6|2668.1|2666.1|2666.3|2664.3|0
1723761600000|2024-08-15 22:40:00|2667.9|2665.9|2667|2665|2668|2666|2667|2665|0
1723761900000|2024-08-15 22:45:00|2667.1|2665.1|2667.2|2665.2|2667.2|2665.2|2667|2665|0
1723762200000|2024-08-15 22:50:00|2667.1|2665.1|2666.6|2664.6|2667.1|2665.1|2666.6|2664.6|0
1723762500000|2024-08-15 22:55:00|2666.7|2664.7|2667|2665|2667|2665|2666.7|2664.7|0
1723762800000|2024-08-15 23:00:00|2667.1|2665.1|2667.9|2665.9|2668.1|2666.1|2667.1|2665.1|0
1723763100000|2024-08-15 23:05:00|2668|2666|2668.3|2666.3|2668.7|2666.7|2667.9|2665.9|0
1723763400000|2024-08-15 23:10:00|2668.2|2666.2|2668.9|2666.9|2669|2667|2668.1|2666.1|0
1723763700000|2024-08-15 23:15:00|2669|2667|2668.9|2666.9|2669.1|2667.1|2668.6|2666.6|0
1723764000000|2024-08-15 23:20:00|2668.7|2666.7|2668.2|2666.2|2668.8|2666.8|2668|2666|0
1723764300000|2024-08-15 23:25:00|2668.1|2666.1|2667.2|2665.2|2668.5|2666.5|2667.1|2665.1|0
1723764600000|2024-08-15 23:30:00|2667.1|2665.1|2664.6|2662.6|2667.1|2665.1|2662.1|2660.1|0
1723764900000|2024-08-15 23:35:00|2664.5|2662.5|2663.7|2661.7|2665.5|2663.5|2663.7|2661.7|0
1723765200000|2024-08-15 23:40:00|2663.8|2661.8|2663.8|2661.8|2664.2|2662.2|2661.5|2659.5|0
1723765500000|2024-08-15 23:45:00|2663.5|2661.5|2668.9|2667.7|2669.9|2668.7|2663.4|2661.5|552
1723765800000|2024-08-15 23:50:00|2669.2|2668|2670.4|2669.2|2671.2|2670|2668.7|2667.5|198
1723766100000|2024-08-15 23:55:00|2670.2|2669|2667.4|2666.2|2671.4|2670.2|2664.4|2663.2|529
1723766400000|2024-08-16 00:00:00|2667.2|2666.4|2662.7|2661.9|2669|2668.2|2659.5|2658.7|2150
1723766700000|2024-08-16 00:05:00|2663.2|2662.4|2660.5|2659.7|2665.2|2664.4|2657.5|2656.7|1050
1723767000000|2024-08-16 00:10:00|2660.2|2659.4|2657.2|2656.4|2661.2|2660.4|2654.5|2653.7|963
1723767300000|2024-08-16 00:15:00|2657.5|2656.7|2659.5|2658.7|2662.2|2661.4|2655|2654.2|913
1723767600000|2024-08-16 00:20:00|2659.2|2658.4|2656.2|2655.4|2661|2660.2|2655.5|2654.7|562
1723767900000|2024-08-16 00:25:00|2657|2656.2|2663.2|2662.4|2665|2664.2|2656.5|2655.7|653
1723768200000|2024-08-16 00:30:00|2663.5|2662.7|2658|2657.2|2665|2664.2|2657.2|2656.4|674
1723768500000|2024-08-16 00:35:00|2657.5|2656.7|2652.7|2651.9|2659.7|2658.9|2652.2|2651.4|832
1723768800000|2024-08-16 00:40:00|2652.5|2651.7|2649.5|2648.7|2654.5|2653.7|2648.2|2647.4|540
1723769100000|2024-08-16 00:45:00|2649.2|2648.4|2648.7|2647.9|2652.5|2651.7|2646.2|2645.4|535
1723769400000|2024-08-16 00:50:00|2649|2648.2|2651.7|2650.9|2653|2652.2|2648|2647.2|487
1723769700000|2024-08-16 00:55:00|2652|2651.2|2656|2655.2|2656.2|2655.4|2651.5|2650.7|251
1723770000000|2024-08-16 01:00:00|2655.5|2654.7|2658.5|2657.7|2659|2658.2|2654.2|2653.4|363
1723770300000|2024-08-16 01:05:00|2658.7|2657.9|2658.5|2657.7|2661.2|2660.4|2658|2657.2|416
1723770600000|2024-08-16 01:10:00|2659|2658.2|2657.7|2656.9|2661|2660.2|2655.5|2654.7|423
1723770900000|2024-08-16 01:15:00|2657.5|2656.7|2661.5|2660.7|2664|2663.2|2657|2656.2|699
1723771200000|2024-08-16 01:20:00|2661.7|2660.9|2661|2660.2|2662|2661.2|2659.5|2658.7|310
1723771500000|2024-08-16 01:25:00|2661.5|2660.7|2661|2660.2|2663|2662.2|2659|2658.2|374
1723771800000|2024-08-16 01:30:00|2660.5|2659.7|2664|2663.2|2665.2|2664.4|2660.5|2659.7|672
1723772100000|2024-08-16 01:35:00|2664.5|2663.7|2666.4|2665.6|2666.6|2665.8|2664.5|2663.7|530
1723772400000|2024-08-16 01:40:00|2665.9|2665.1|2665.9|2665.1|2667.4|2666.6|2665.4|2664.6|440
1723772700000|2024-08-16 01:45:00|2666.9|2666.1|2664.1|2663.3|2667.9|2667.1|2663.9|2663.1|612
1723773000000|2024-08-16 01:50:00|2663.9|2663.1|2664.6|2663.8|2665.6|2664.8|2662.4|2661.6|635
1723773300000|2024-08-16 01:55:00|2664.4|2663.6|2666.9|2666.1|2667.4|2666.6|2663.9|2663.1|508
1723773600000|2024-08-16 02:00:00|2666.6|2665.8|2669.9|2669.1|2670.9|2670.1|2666.6|2665.8|602
1723773900000|2024-08-16 02:05:00|2670.4|2669.6|2668.4|2667.6|2670.4|2669.6|2667.6|2666.8|358
1723774200000|2024-08-16 02:10:00|2667.9|2667.1|2667.4|2666.6|2668.9|2668.1|2665.9|2665.1|374
1723774500000|2024-08-16 02:15:00|2667.6|2666.8|2669.6|2668.8|2670.9|2670.1|2667.4|2666.6|379
1723774800000|2024-08-16 02:20:00|2669.4|2668.6|2665.9|2665.1|2670.1|2669.3|2664.9|2664.1|197
1723775100000|2024-08-16 02:25:00|2666.4|2665.6|2664.4|2663.6|2666.9|2666.1|2663.9|2663.1|196
1723775400000|2024-08-16 02:30:00|2664.9|2664.1|2664.9|2664.1|2666.4|2665.6|2663.9|2663.1|169
1723775700000|2024-08-16 02:35:00|2664.6|2663.8|2668.4|2667.6|2668.4|2667.6|2664.6|2663.8|91
1723776000000|2024-08-16 02:40:00|2668.6|2667.8|2667.4|2666.6|2668.6|2667.8|2666.9|2666.1|78
1723776300000|2024-08-16 02:45:00|2667.6|2666.8|2667.6|2666.8|2669.1|2668.3|2667.1|2666.3|111
1723776600000|2024-08-16 02:50:00|2667.9|2667.1|2667.6|2666.8|2668.9|2668.1|2666.9|2666.1|66
1723776900000|2024-08-16 02:55:00|2667.9|2667.1|2668.4|2667.6|2668.9|2668.1|2667.4|2666.6|108
1723777200000|2024-08-16 03:00:00|2667.9|2667.1|2667.4|2666.6|2669.1|2668.3|2667.4|2666.6|139
1723777500000|2024-08-16 03:05:00|2667.1|2666.3|2667.9|2667.1|2668.6|2667.8|2667.1|2666.3|105
1723777800000|2024-08-16 03:10:00|2667.4|2666.6|2668.4|2667.6|2669.1|2668.3|2667.4|2666.6|231
1723778100000|2024-08-16 03:15:00|2667.9|2667.1|2668.4|2667.6|2668.9|2668.1|2667.9|2667.1|239
1723778400000|2024-08-16 03:20:00|2668.1|2667.3|2667.9|2667.1|2668.6|2667.8|2667.9|2667.1|261
1723778700000|2024-08-16 03:25:00|2668.1|2667.3|2668.9|2668.1|2669.9|2669.1|2667.4|2666.6|432
1723779000000|2024-08-16 03:30:00|2669.4|2668.6|2669.6|2668.8|2672.4|2671.6|2668.6|2667.8|682
1723779300000|2024-08-16 03:35:00|2669.1|2668.3|2668.9|2668.1|2670.9|2670.1|2666.9|2666.1|474
1723779600000|2024-08-16 03:40:00|2669.1|2668.3|2669.4|2668.6|2671.4|2670.6|2666.9|2666.1|640
1723779900000|2024-08-16 03:45:00|2669.9|2669.1|2669.9|2669.1|2672.6|2671.8|2669.9|2669.1|334
1723780200000|2024-08-16 03:50:00|2669.4|2668.6|2671.1|2670.3|2671.4|2670.6|2669.4|2668.6|272
1723780500000|2024-08-16 03:55:00|2671.4|2670.6|2668.9|2668.1|2671.4|2670.6|2668.4|2667.6|260
1723780800000|2024-08-16 04:00:00|2669.4|2668.6|2670.4|2669.6|2671.9|2671.1|2668.9|2668.1|400
1723781100000|2024-08-16 04:05:00|2669.9|2669.1|2671.4|2670.6|2672.1|2671.3|2669.9|2669.1|293
1723781400000|2024-08-16 04:10:00|2671.9|2671.1|2666.4|2665.6|2671.9|2671.1|2664.9|2664.1|256
1723781700000|2024-08-16 04:15:00|2666.6|2665.8|2666.9|2666.1|2667.9|2667.1|2665.9|2665.1|249
1723782000000|2024-08-16 04:20:00|2667.4|2666.6|2668.4|2667.6|2669.9|2669.1|2667.4|2666.6|385
1723782300000|2024-08-16 04:25:00|2668.6|2667.8|2665.4|2664.6|2668.6|2667.8|2665.4|2664.6|123
1723782600000|2024-08-16 04:30:00|2665.9|2665.1|2662.9|2662.1|2666.9|2666.1|2659.6|2658.8|507
1723782900000|2024-08-16 04:35:00|2662.4|2661.6|2657.9|2657.1|2662.9|2662.1|2657.6|2656.8|211
1723783200000|2024-08-16 04:40:00|2658.4|2657.6|2661.4|2660.6|2662.4|2661.6|2656.9|2656.1|505
1723783500000|2024-08-16 04:45:00|2661.6|2660.8|2664.6|2663.8|2664.9|2664.1|2661.4|2660.6|343
1723783800000|2024-08-16 04:50:00|2664.9|2664.1|2665.9|2665.1|2665.9|2665.1|2663.4|2662.6|281
1723784100000|2024-08-16 04:55:00|2666.4|2665.6|2663.9|2663.1|2666.4|2665.6|2663.4|2662.6|226
1723784400000|2024-08-16 05:00:00|2664.1|2663.3|2667.4|2666.6|2667.4|2666.6|2663.9|2663.1|272
1723784700000|2024-08-16 05:05:00|2667.6|2666.8|2669.4|2668.6|2669.4|2668.6|2666.9|2666.1|367
1723785000000|2024-08-16 05:10:00|2669.6|2668.8|2670.4|2669.6|2670.9|2670.1|2668.9|2668.1|367
1723785300000|2024-08-16 05:15:00|2669.9|2669.1|2671.9|2671.1|2672.4|2671.6|2669.4|2668.6|380
1723785600000|2024-08-16 05:20:00|2671.4|2670.6|2668.1|2667.3|2671.4|2670.6|2667.9|2667.1|310
1723785900000|2024-08-16 05:25:00|2667.9|2667.1|2668.4|2667.6|2669.6|2668.8|2666.9|2666.1|320
1723786200000|2024-08-16 05:30:00|2668.9|2668.1|2671.9|2671.1|2671.9|2671.1|2668.9|2668.1|620
1723786500000|2024-08-16 05:35:00|2671.4|2670.6|2672.4|2671.6|2672.9|2672.1|2670.4|2669.6|796
1723786800000|2024-08-16 05:40:00|2672.9|2672.1|2674.9|2674.1|2675.9|2675.1|2672.1|2671.3|897
1723787100000|2024-08-16 05:45:00|2675.1|2674.3|2677.1|2676.3|2677.9|2677.1|2672.4|2671.6|991
1723787400000|2024-08-16 05:50:00|2676.9|2676.1|2679.4|2678.6|2680.9|2680.1|2676.9|2676.1|969
1723787700000|2024-08-16 05:55:00|2678.9|2678.1|2682.1|2681.3|2682.1|2681.3|2678.4|2677.6|1973
1723788000000|2024-08-16 06:00:00|2680.8|2680|2679.1|2678.3|2681.3|2680.5|2677.3|2676.5|3080
1723788300000|2024-08-16 06:05:00|2679.3|2678.5|2679.8|2677.8|2680.3|2679.5|2676.1|2675.3|975
1723788600000|2024-08-16 06:10:00|2679.7|2677.7|2682.1|2680.1|2682.7|2680.7|2678.8|2676.8|0
1723788900000|2024-08-16 06:15:00|2682.3|2680.3|2681.9|2679.9|2682.8|2680.8|2681.7|2679.7|864
1723789200000|2024-08-16 06:20:00|2681.6|2679.6|2681.2|2679.2|2681.7|2679.7|2680.6|2678.6|0
1723789500000|2024-08-16 06:25:00|2681.1|2679.1|2680.4|2678.4|2681.5|2679.5|2679.7|2677.7|0
1723789800000|2024-08-16 06:30:00|2680.5|2678.5|2680|2678|2680.6|2678.6|2679.4|2677.4|0
1723790100000|2024-08-16 06:35:00|2680.1|2678.1|2680.9|2678.9|2681|2679|2680|2678|0
1723790400000|2024-08-16 06:40:00|2681.4|2679.4|2681.2|2679.2|2681.8|2679.8|2681.2|2679.2|0
1723790700000|2024-08-16 06:45:00|2681.1|2679.1|2682.4|2680.4|2682.5|2680.5|2681|2679|0
1723791000000|2024-08-16 06:50:00|2682.7|2680.7|2681.9|2679.9|2683.4|2681.4|2681.9|2679.9|0
1723791300000|2024-08-16 06:55:00|2681.8|2679.8|2682.1|2680.1|2682.9|2680.9|2681.8|2679.8|0
1723791600000|2024-08-16 07:00:00|2682|2680|2682.1|2680.1|2682.1|2680.1|2680.8|2678.8|0
1723791900000|2024-08-16 07:05:00|2682|2680|2680.8|2678.8|2682.1|2680.1|2680.1|2678.1|0
1723792200000|2024-08-16 07:10:00|2681.1|2679.1|2680.1|2678.1|2681.6|2679.6|2679.8|2677.8|0
1723792500000|2024-08-16 07:15:00|2680|2678|2678.4|2676.4|2680.4|2678.4|2678.4|2676.4|0
1723792800000|2024-08-16 07:20:00|2678.5|2676.5|2678.4|2676.4|2678.7|2676.7|2677.6|2675.6|0
1723793100000|2024-08-16 07:25:00|2678.2|2676.2|2679.9|2677.9|2680.3|2678.3|2678.1|2676.1|0
1723793400000|2024-08-16 07:30:00|2679.8|2677.8|2671|2669.8|2680.8|2679.6|2670.8|2669.6|487
1723793700000|2024-08-16 07:35:00|2670.8|2669.6|2670.3|2669.1|2673.8|2672.6|2670|2668.8|274
1723794000000|2024-08-16 07:40:00|2670.5|2669.3|2670.5|2669.3|2671.5|2670.3|2669.5|2668.3|207
1723794300000|2024-08-16 07:45:00|2670|2668.8|2666.5|2665.3|2670|2668.8|2666.5|2665.3|180
1723794600000|2024-08-16 07:50:00|2666.3|2665.1|2669.8|2668.6|2672.3|2671.1|2665.5|2664.3|324
1723794900000|2024-08-16 07:55:00|2670|2668.8|2672|2670.8|2674.5|2673.3|2669.5|2668.3|189
1723795200000|2024-08-16 08:00:00|2672.3|2671.1|2674.3|2673.1|2675|2673.8|2671.3|2670.1|110
1723795500000|2024-08-16 08:05:00|2674|2672.8|2676|2674.8|2677.3|2676.1|2673.5|2672.3|216
1723795800000|2024-08-16 08:10:00|2675.5|2674.3|2673.5|2672.3|2675.5|2674.3|2672.5|2671.3|138
1723796100000|2024-08-16 08:15:00|2673.8|2672.6|2672.5|2671.3|2673.8|2672.6|2672|2670.8|71
1723796400000|2024-08-16 08:20:00|2672.3|2671.1|2669|2667.8|2673|2671.8|2668|2666.8|126
1723796700000|2024-08-16 08:25:00|2669.3|2668.1|2665.8|2664.6|2669.3|2668.1|2665.5|2664.3|86
1723797000000|2024-08-16 08:30:00|2666|2664.8|2664.5|2663.3|2666.3|2665.1|2664.5|2663.3|63
1723797300000|2024-08-16 08:35:00|2664.3|2663.1|2667.3|2666.1|2667.8|2666.6|2664.3|2663.1|58
1723797600000|2024-08-16 08:40:00|2667.5|2666.3|2666.5|2665.3|2669.3|2668.1|2666|2664.8|60
1723797900000|2024-08-16 08:45:00|2666.3|2665.1|2667.5|2666.3|2667.8|2666.6|2665.5|2664.3|47
1723798200000|2024-08-16 08:50:00|2668|2666.8|2669.3|2668.1|2669.3|2668.1|2666|2664.8|109
1723798500000|2024-08-16 08:55:00|2669|2667.8|2668.5|2667.3|2669.3|2668.1|2667|2665.8|63
1723798800000|2024-08-16 09:00:00|2668.8|2667.6|2670.3|2669.1|2670.5|2669.3|2668.3|2667.1|89
1723799100000|2024-08-16 09:05:00|2670|2668.8|2668|2666.8|2670.3|2669.1|2668|2666.8|25
1723799400000|2024-08-16 09:10:00|2667.8|2666.6|2665.5|2664.3|2668|2666.8|2665.5|2664.3|54
1723799700000|2024-08-16 09:15:00|2665.8|2664.6|2664.8|2663.6|2665.8|2664.6|2663.5|2662.3|73
1723800000000|2024-08-16 09:20:00|2665|2663.8|2668.3|2667.1|2668.5|2667.3|2665|2663.8|110
1723800300000|2024-08-16 09:25:00|2668|2666.8|2669.3|2668.1|2669.5|2668.3|2668|2666.8|14
1723800600000|2024-08-16 09:30:00|2669|2667.8|2670.5|2669.3|2670.5|2669.3|2667.3|2666.1|32
1723800900000|2024-08-16 09:35:00|2670.8|2669.6|2671|2669.8|2672.5|2671.3|2670.5|2669.3|31
1723801200000|2024-08-16 09:40:00|2671.3|2670.1|2668.8|2667.6|2671.5|2670.3|2667.8|2666.6|184
1723801500000|2024-08-16 09:45:00|2668.5|2667.3|2668.3|2667.1|2668.5|2667.3|2667.3|2666.1|9
1723801800000|2024-08-16 09:50:00|2668|2666.8|2668.5|2667.3|2668.8|2667.6|2666.5|2665.3|18
1723802100000|2024-08-16 09:55:00|2668.8|2667.6|2668.5|2667.3|2669.5|2668.3|2668.3|2667.1|5
1723802400000|2024-08-16 10:00:00|2668.3|2667.1|2666.3|2665.1|2668.5|2667.3|2665|2663.8|51
1723802700000|2024-08-16 10:05:00|2666|2664.8|2665.5|2664.3|2666.5|2665.3|2664|2662.8|16
1723803000000|2024-08-16 10:10:00|2665.8|2664.6|2663.5|2662.3|2665.8|2664.6|2663.3|2662.1|22
1723803300000|2024-08-16 10:15:00|2663.3|2662.1|2663.8|2662.6|2664|2662.8|2662|2660.8|32
1723803600000|2024-08-16 10:20:00|2663.5|2662.3|2664.3|2663.1|2665.3|2664.1|2663.5|2662.3|12
1723803900000|2024-08-16 10:25:00|2664|2662.8|2660.8|2659.6|2664|2662.8|2660|2658.8|210
1723804200000|2024-08-16 10:30:00|2661|2659.8|2659|2657.8|2662.3|2661.1|2658.8|2657.6|132
1723804500000|2024-08-16 10:35:00|2659.3|2658.1|2658|2656.8|2659.3|2658.1|2657.3|2656.1|194
1723804800000|2024-08-16 10:40:00|2657.8|2656.6|2657.5|2656.3|2659.3|2658.1|2657.5|2656.3|96
1723805100000|2024-08-16 10:45:00|2657.3|2656.1|2657.8|2656.6|2658.3|2657.1|2656.5|2655.3|98
1723805400000|2024-08-16 10:50:00|2658|2656.8|2655.5|2654.3|2658|2656.8|2654.8|2653.6|170
1723805700000|2024-08-16 10:55:00|2655.8|2654.6|2653.3|2652.1|2656.5|2655.3|2653.3|2652.1|343
1723806000000|2024-08-16 11:00:00|2653|2651.8|2651|2649.8|2653|2651.8|2649.5|2648.3|243
1723806300000|2024-08-16 11:05:00|2651.5|2650.3|2647.3|2646.1|2651.5|2650.3|2646.5|2645.3|211
1723806600000|2024-08-16 11:10:00|2647|2645.8|2648.5|2647.3|2650.3|2649.1|2646.8|2645.6|127
1723806900000|2024-08-16 11:15:00|2648.8|2647.6|2649.5|2648.3|2650.5|2649.3|2648.3|2647.1|194
1723807200000|2024-08-16 11:20:00|2649.8|2648.6|2647.5|2646.3|2650|2648.8|2646.5|2645.3|223
1723807500000|2024-08-16 11:25:00|2647.3|2646.1|2646.5|2645.3|2647.8|2646.6|2646|2644.8|348
1723807800000|2024-08-16 11:30:00|2646.8|2645.6|2644.3|2643.1|2646.8|2645.6|2643.5|2642.3|138
1723808100000|2024-08-16 11:35:00|2644.5|2643.3|2646.3|2645.1|2647.5|2646.3|2644.5|2643.3|219
1723808400000|2024-08-16 11:40:00|2646|2644.8|2643.5|2642.3|2646.3|2645.1|2643.5|2642.3|93
1723808700000|2024-08-16 11:45:00|2644|2642.8|2647|2645.8|2648|2646.8|2644|2642.8|95
1723809000000|2024-08-16 11:50:00|2647.3|2646.1|2647|2645.8|2648.3|2647.1|2645|2643.8|146
1723809300000|2024-08-16 11:55:00|2646.8|2645.6|2648|2646.8|2648|2646.8|2646|2644.8|72
1723809600000|2024-08-16 12:00:00|2648.5|2647.3|2645.5|2644.3|2650.5|2649.3|2645|2643.8|64
1723809900000|2024-08-16 12:05:00|2645|2643.8|2647|2645.8|2648.5|2647.3|2645|2643.8|53
1723810200000|2024-08-16 12:10:00|2646.8|2645.6|2646.5|2645.3|2647|2645.8|2645.3|2644.1|66
1723810500000|2024-08-16 12:15:00|2646|2644.8|2642.8|2641.6|2646|2644.8|2642.3|2641.1|118
1723810800000|2024-08-16 12:20:00|2643|2641.8|2642.8|2641.6|2643.5|2642.3|2640.5|2639.3|86
1723811100000|2024-08-16 12:25:00|2643|2641.8|2643|2641.8|2643|2641.8|2640.8|2639.6|72
1723811400000|2024-08-16 12:30:00|2642.8|2641.6|2630.5|2629.3|2642.8|2641.6|2629.5|2628.3|389
1723811700000|2024-08-16 12:35:00|2631|2629.8|2631.5|2630.3|2634.3|2633.1|2629.8|2628.6|169
1723812000000|2024-08-16 12:40:00|2632|2630.8|2637.3|2636.1|2638.5|2637.3|2632|2630.8|185
1723812300000|2024-08-16 12:45:00|2637|2635.8|2637|2635.8|2639.5|2638.3|2636.5|2635.3|89
1723812600000|2024-08-16 12:50:00|2636.8|2635.6|2635.8|2634.6|2636.8|2635.6|2634|2632.8|111
1723812900000|2024-08-16 12:55:00|2636|2634.8|2636.5|2635.3|2639|2637.8|2636|2634.8|36
1723813200000|2024-08-16 13:00:00|2636.8|2635.6|2639.3|2638.1|2639.5|2638.3|2635.8|2634.6|34
1723813500000|2024-08-16 13:05:00|2639|2637.8|2641|2639.8|2641.5|2640.3|2639|2637.8|108
1723813800000|2024-08-16 13:10:00|2640.8|2639.6|2641.5|2640.3|2642.5|2641.3|2639.5|2638.3|49
1723814100000|2024-08-16 13:15:00|2642|2640.8|2644.5|2643.3|2645.5|2644.3|2641.8|2640.6|154
1723814400000|2024-08-16 13:20:00|2644.8|2643.6|2643|2641.8|2646.5|2645.3|2642.5|2641.3|121
1723814700000|2024-08-16 13:25:00|2642.8|2641.6|2644|2642.8|2644.3|2643.1|2641|2639.8|88
1723815000000|2024-08-16 13:30:00|2645|2643.8|2645.5|2644.3|2649|2647.8|2642.3|2641.1|218
1723815300000|2024-08-16 13:35:00|2645.8|2644.6|2646.8|2645.6|2649.3|2648.1|2644.8|2643.6|168
1723815600000|2024-08-16 13:40:00|2646.5|2645.3|2646.8|2645.6|2650.5|2649.3|2646|2644.8|118
1723815900000|2024-08-16 13:45:00|2647|2645.8|2650.3|2649.1|2650.5|2649.3|2645|2643.8|122
1723816200000|2024-08-16 13:50:00|2649.8|2648.6|2651|2649.8|2652.5|2651.3|2649.5|2648.3|208
1723816500000|2024-08-16 13:55:00|2651.3|2650.1|2649.8|2648.6|2651.5|2650.3|2647.8|2646.6|83
1723816800000|2024-08-16 14:00:00|2650|2648.8|2656|2654.8|2659.8|2658.6|2649.8|2648.6|297
1723817100000|2024-08-16 14:05:00|2655.8|2654.6|2655.5|2654.3|2658.3|2657.1|2653.8|2652.6|177
1723817400000|2024-08-16 14:10:00|2655.3|2654.1|2656.5|2655.3|2657.8|2656.6|2654|2652.8|77
1723817700000|2024-08-16 14:15:00|2657|2655.8|2661|2659.8|2661|2659.8|2656.8|2655.6|100
1723818000000|2024-08-16 14:20:00|2660.8|2659.6|2654.5|2653.3|2661|2659.8|2654.5|2653.3|75
1723818300000|2024-08-16 14:25:00|2654.8|2653.6|2655|2653.8|2657|2655.8|2653.5|2652.3|87
1723818600000|2024-08-16 14:30:00|2654.8|2653.6|2654|2652.8|2656.5|2655.3|2652.8|2651.6|102
1723818900000|2024-08-16 14:35:00|2654.3|2653.1|2653.3|2652.1|2656.3|2655.1|2652.5|2651.3|70
1723819200000|2024-08-16 14:40:00|2653|2651.8|2649.5|2648.3|2653|2651.8|2648.8|2647.6|72
1723819500000|2024-08-16 14:45:00|2649.8|2648.6|2646.5|2645.3|2651|2649.8|2645.8|2644.6|53
1723819800000|2024-08-16 14:50:00|2646.8|2645.6|2651.5|2650.3|2653|2651.8|2646.8|2645.6|160
1723820100000|2024-08-16 14:55:00|2651|2649.8|2650|2648.8|2653.3|2652.1|2649.8|2648.6|71
1723820400000|2024-08-16 15:00:00|2650.3|2649.1|2652.5|2651.3|2652.5|2651.3|2649.5|2648.3|47
1723820700000|2024-08-16 15:05:00|2652|2650.8|2651.5|2650.3|2653.3|2652.1|2650|2648.8|51
1723821000000|2024-08-16 15:10:00|2651|2649.8|2654.3|2653.1|2654.5|2653.3|2651|2649.8|98
1723821300000|2024-08-16 15:15:00|2654|2652.8|2653|2651.8|2655|2653.8|2651.3|2650.1|64
1723821600000|2024-08-16 15:20:00|2652.5|2651.3|2653|2651.8|2654|2652.8|2651|2649.8|93
1723821900000|2024-08-16 15:25:00|2652.5|2651.3|2653|2651.8|2653|2651.8|2651.5|2650.3|150
1723822200000|2024-08-16 15:30:00|2652.8|2651.6|2654|2652.8|2655|2653.8|2652|2650.8|185
1723822500000|2024-08-16 15:35:00|2654.5|2653.3|2655.5|2654.3|2657.5|2656.3|2654|2652.8|102
1723822800000|2024-08-16 15:40:00|2655.8|2654.6|2654.5|2653.3|2656|2654.8|2654|2652.8|127
1723823100000|2024-08-16 15:45:00|2654.8|2653.6|2653.5|2652.3|2655.5|2654.3|2653.5|2652.3|35
1723823400000|2024-08-16 15:50:00|2653.3|2652.1|2653|2651.8|2654|2652.8|2652|2650.8|63
1723823700000|2024-08-16 15:55:00|2653.3|2652.1|2654.5|2653.3|2655.8|2654.6|2653|2651.8|29
1723824000000|2024-08-16 16:00:00|2654.3|2653.1|2654.3|2653.1|2654.5|2653.3|2653.3|2652.1|19
1723824300000|2024-08-16 16:05:00|2654|2652.8|2653.5|2652.3|2654.5|2653.3|2653|2651.8|15
1723824600000|2024-08-16 16:10:00|2653.8|2652.6|2657.3|2656.1|2657.5|2656.3|2653.5|2652.3|38
1723824900000|2024-08-16 16:15:00|2657.5|2656.3|2655.5|2654.3|2657.5|2656.3|2655|2653.8|48
1723825200000|2024-08-16 16:20:00|2655.3|2654.1|2656.3|2655.1|2656.5|2655.3|2655|2653.8|31
1723825500000|2024-08-16 16:25:00|2656.5|2655.3|2656|2654.8|2656.5|2655.3|2653.8|2652.6|59
1723825800000|2024-08-16 16:30:00|2655|2653.8|2656.3|2655.1|2656.5|2655.3|2655|2653.8|23
1723826100000|2024-08-16 16:35:00|2656|2654.8|2656.8|2655.6|2657|2655.8|2655.5|2654.3|26
1723826400000|2024-08-16 16:40:00|2657|2655.8|2655.5|2654.3|2657|2655.8|2655.3|2654.1|65
1723826700000|2024-08-16 16:45:00|2655.3|2654.1|2655|2653.8|2655.5|2654.3|2653.5|2652.3|26
1723827000000|2024-08-16 16:50:00|2655.3|2654.1|2657.5|2656.3|2657.8|2656.6|2655|2653.8|60
1723827300000|2024-08-16 16:55:00|2657|2655.8|2659.3|2658.1|2661|2659.8|2656.5|2655.3|95
1723827600000|2024-08-16 17:00:00|2659.5|2658.3|2657|2655.8|2659.5|2658.3|2656.3|2655.1|96
1723827900000|2024-08-16 17:05:00|2656.8|2655.6|2655.3|2654.1|2657.5|2656.3|2655|2653.8|19
1723828200000|2024-08-16 17:10:00|2655|2653.8|2655.3|2654.1|2656|2654.8|2655|2653.8|23
1723828500000|2024-08-16 17:15:00|2655|2653.8|2655|2653.8|2655.5|2654.3|2653.8|2652.6|27
1723828800000|2024-08-16 17:20:00|2654.5|2653.3|2655|2653.8|2655|2653.8|2654|2652.8|26
1723829100000|2024-08-16 17:25:00|2655.3|2654.1|2654|2652.8|2655.3|2654.1|2653|2651.8|47
1723829400000|2024-08-16 17:30:00|2654.3|2653.1|2654.3|2653.1|2654.5|2653.3|2654|2652.8|9
1723829700000|2024-08-16 17:35:00|2654.5|2653.3|2654.5|2653.3|2654.5|2653.3|2653.8|2652.6|32
1723830000000|2024-08-16 17:40:00|2654.8|2653.6|2655.5|2654.3|2656|2654.8|2654.5|2653.3|23
1723830300000|2024-08-16 17:45:00|2655.3|2654.1|2654.3|2653.1|2655.5|2654.3|2653|2651.8|44
1723830600000|2024-08-16 17:50:00|2654.5|2653.3|2651.3|2650.1|2654.5|2653.3|2650.5|2649.3|43
1723830900000|2024-08-16 17:55:00|2651.5|2650.3|2654|2652.8|2654|2652.8|2651.3|2650.1|9
1723831200000|2024-08-16 18:00:00|2653.8|2652.6|2652.8|2651.6|2653.8|2652.6|2652.3|2651.1|15
1723831500000|2024-08-16 18:05:00|2653|2651.8|2651|2649.8|2653|2651.8|2650.8|2649.6|27
1723831800000|2024-08-16 18:10:00|2651.3|2650.1|2651.3|2650.1|2652|2650.8|2650.5|2649.3|19
1723832100000|2024-08-16 18:15:00|2651.5|2650.3|2652.8|2651.6|2653|2651.8|2651.3|2650.1|34
1723832400000|2024-08-16 18:20:00|2652.5|2651.3|2651.5|2650.3|2652.8|2651.6|2651.5|2650.3|21
1723832700000|2024-08-16 18:25:00|2651.3|2650.1|2653|2651.8|2653|2651.8|2651.3|2650.1|31
1723833000000|2024-08-16 18:30:00|2653.3|2652.1|2652.5|2651.3|2653.5|2652.3|2652|2650.8|19
1723833300000|2024-08-16 18:35:00|2652.3|2651.1|2652.5|2651.3|2653|2651.8|2652|2650.8|11
1723833600000|2024-08-16 18:40:00|2652.8|2651.6|2651.3|2650.1|2653|2651.8|2651|2649.8|12
1723833900000|2024-08-16 18:45:00|2651.5|2650.3|2651.5|2650.3|2652.5|2651.3|2650.3|2649.1|23
1723834200000|2024-08-16 18:50:00|2651.3|2650.1|2652.5|2651.3|2652.5|2651.3|2651|2649.8|11
1723834500000|2024-08-16 18:55:00|2652.8|2651.6|2652.5|2651.3|2653|2651.8|2651.8|2650.6|37
1723834800000|2024-08-16 19:00:00|2652.3|2651.1|2652.5|2651.3|2653.5|2652.3|2652.3|2651.1|10
1723835100000|2024-08-16 19:05:00|2652.8|2651.6|2652|2650.8|2653|2651.8|2652|2650.8|9
1723835400000|2024-08-16 19:10:00|2652.3|2651.1|2652|2650.8|2652.5|2651.3|2651.3|2650.1|12
1723835700000|2024-08-16 19:15:00|2652.5|2651.3|2652.5|2651.3|2652.5|2651.3|2651.8|2650.6|8
1723836000000|2024-08-16 19:20:00|2652.3|2651.1|2651.8|2650.6|2652.3|2651.1|2651|2649.8|11
1723836300000|2024-08-16 19:25:00|2652|2650.8|2651|2649.8|2652|2650.8|2650.8|2649.6|29
1723836600000|2024-08-16 19:30:00|2650.5|2649.3|2650|2648.8|2650.8|2649.6|2649.5|2648.3|53
1723836900000|2024-08-16 19:35:00|2649.5|2648.3|2649|2647.8|2650.5|2649.3|2648.5|2647.3|51
1723837200000|2024-08-16 19:40:00|2648.8|2647.6|2647.3|2646.1|2649.3|2648.1|2647|2645.8|39
1723837500000|2024-08-16 19:45:00|2647.5|2646.3|2647.5|2646.3|2648.5|2647.3|2645.8|2644.6|96
1723837800000|2024-08-16 19:50:00|2647.3|2646.1|2648.5|2647.3|2649|2647.8|2646.3|2645.1|111
1723838100000|2024-08-16 19:55:00|2648.3|2647.1|2650|2648.8|2650.5|2649.3|2648|2646.8|120
1723838400000|2024-08-16 20:00:00|2649.8|2648.6|2651.5|2650.3|2651.5|2650.3|2649.8|2648.6|32
1723838700000|2024-08-16 20:05:00|2652|2650.8|2651.5|2650.3|2652.3|2651.1|2651.3|2650.1|7
1723839000000|2024-08-16 20:10:00|2651.3|2650.1|2651|2649.8|2651.8|2650.6|2651|2649.8|2
1723839300000|2024-08-16 20:15:00|2650.8|2649.6|2652.5|2651.3|2652.5|2651.3|2650.8|2649.6|8
1723839600000|2024-08-16 20:20:00|2652.3|2651.1|2652.3|2651.1|2652.8|2651.6|2652|2650.8|3
1723839900000|2024-08-16 20:25:00|2652|2650.8|2649.5|2648.3|2652|2650.8|2649.5|2648.3|24
1723840200000|2024-08-16 20:30:00|2649.3|2648.1|2650|2648.8|2650|2648.8|2648.8|2647.6|9
1723840500000|2024-08-16 20:35:00|2649.8|2648.6|2649.8|2648.6|2650.3|2649.1|2649.5|2648.3|11
1723840800000|2024-08-16 20:40:00|2650|2648.8|2650.8|2649.6|2651|2649.8|2650|2648.8|10
1723841100000|2024-08-16 20:45:00|2650.5|2649.3|2650|2648.8|2651|2649.8|2649.8|2648.6|19
1723841400000|2024-08-16 20:50:00|2649.5|2648.3|2651.2|2649.2|2651.2|2649.2|2648.8|2647.6|10
1723841700000|2024-08-16 20:55:00|2650.9|2648.9|2651.2|2649.2|2652.3|2650.3|2650.3|2648.3|0
1724018400000|2024-08-18 22:00:00|2657.1|2655.1|2660.4|2658.4|2660.5|2658.5|2657.1|2655.1|0
1724018700000|2024-08-18 22:05:00|2660.1|2658.1|2660.7|2658.7|2660.7|2658.7|2659.6|2657.6|0
1724019000000|2024-08-18 22:10:00|2660.8|2658.8|2661.2|2659.2|2661.5|2659.5|2660.5|2658.5|0
1724019300000|2024-08-18 22:15:00|2661.3|2659.3|2659.5|2657.5|2661.4|2659.4|2659.3|2657.3|0
1724019600000|2024-08-18 22:20:00|2659.3|2657.3|2659|2657|2661.1|2659.1|2658.9|2656.9|0
1724019900000|2024-08-18 22:25:00|2658.9|2656.9|2660.4|2658.4|2660.4|2658.4|2658.1|2656.1|0
1724020200000|2024-08-18 22:30:00|2660.3|2658.3|2661.6|2659.6|2661.8|2659.8|2660.1|2658.1|0
1724020500000|2024-08-18 22:35:00|2661.5|2659.5|2662|2660|2662|2660|2661.3|2659.3|0
1724020800000|2024-08-18 22:40:00|2662.1|2660.1|2661.2|2659.2|2662.5|2660.5|2660.7|2658.7|0
1724021100000|2024-08-18 22:45:00|2661|2659|2662.9|2660.9|2663.1|2661.1|2661|2659|0
1724021400000|2024-08-18 22:50:00|2662.8|2660.8|2664|2662|2664.6|2662.6|2662.7|2660.7|0
1724021700000|2024-08-18 22:55:00|2664.1|2662.1|2663.2|2661.2|2664.3|2662.3|2663.1|2661.1|0
1724022000000|2024-08-18 23:00:00|2663.3|2661.3|2661.3|2659.3|2664.2|2662.2|2661.2|2659.2|0
1724022300000|2024-08-18 23:05:00|2661.1|2659.1|2661.7|2659.7|2662|2660|2661.1|2659.1|0
1724022600000|2024-08-18 23:10:00|2661.6|2659.6|2663.7|2661.7|2664.3|2662.3|2661.6|2659.6|0
1724022900000|2024-08-18 23:15:00|2663.6|2661.6|2663.5|2661.5|2664.3|2662.3|2663.5|2661.5|0
1724023200000|2024-08-18 23:20:00|2663.8|2661.8|2663.5|2661.5|2663.9|2661.9|2662.9|2660.9|0
1724023500000|2024-08-18 23:25:00|2663.6|2661.6|2663.1|2661.1|2663.9|2661.9|2663.1|2661.1|0
1724023800000|2024-08-18 23:30:00|2663.2|2661.2|2662.8|2660.8|2664|2662|2661.7|2659.7|0
1724024100000|2024-08-18 23:35:00|2663|2661|2662.4|2660.4|2663.6|2661.6|2662.4|2660.4|0
1724024400000|2024-08-18 23:40:00|2662.3|2660.3|2654.2|2652.2|2662.9|2660.9|2654.2|2652.2|0
1724024700000|2024-08-18 23:45:00|2654.4|2652.4|2657.8|2656.6|2661|2659.8|2654.4|2652.4|403
1724025000000|2024-08-18 23:50:00|2656.8|2655.6|2657.5|2656.3|2659.5|2658.3|2653.8|2652.6|198
1724025300000|2024-08-18 23:55:00|2657.3|2656.1|2664|2662.8|2664|2662.8|2657|2655.8|367
1724025600000|2024-08-19 00:00:00|2663.8|2663|2659.6|2658.8|2669.1|2668.3|2653.3|2652.5|1871
1724025900000|2024-08-19 00:05:00|2659.8|2659|2662.3|2661.5|2665.8|2665|2654.3|2653.5|766
1724026200000|2024-08-19 00:10:00|2662.1|2661.3|2668.3|2667.5|2668.8|2668|2660.6|2659.8|944
1724026500000|2024-08-19 00:15:00|2668.1|2667.3|2668.3|2667.5|2672.8|2672|2665.8|2665|823
1724026800000|2024-08-19 00:20:00|2668.8|2668|2671.8|2671|2671.8|2671|2668.3|2667.5|328
1724027100000|2024-08-19 00:25:00|2671.1|2670.3|2676.8|2676|2677.3|2676.5|2670.1|2669.3|471
1724027400000|2024-08-19 00:30:00|2676.3|2675.5|2680.6|2679.8|2681.1|2680.3|2676.1|2675.3|418
1724027700000|2024-08-19 00:35:00|2680.3|2679.5|2678.8|2678|2681.3|2680.5|2676.8|2676|358
1724028000000|2024-08-19 00:40:00|2678.3|2677.5|2675.8|2675|2681.8|2681|2675.8|2675|311
1724028300000|2024-08-19 00:45:00|2675.3|2674.5|2676.8|2676|2678.6|2677.8|2674.8|2674|469
1724028600000|2024-08-19 00:50:00|2677.3|2676.5|2676.8|2676|2680.3|2679.5|2675.8|2675|480
1724028900000|2024-08-19 00:55:00|2676.3|2675.5|2676.1|2675.3|2677.3|2676.5|2673.1|2672.3|357
1724029200000|2024-08-19 01:00:00|2676.3|2675.5|2670.8|2670|2676.3|2675.5|2670.8|2670|372
1724029500000|2024-08-19 01:05:00|2671.1|2670.3|2674.1|2673.3|2675.3|2674.5|2669.8|2669|353
1724029800000|2024-08-19 01:10:00|2674.6|2673.8|2676.6|2675.8|2678.3|2677.5|2674.6|2673.8|301
1724030100000|2024-08-19 01:15:00|2676.3|2675.5|2674.8|2674|2676.8|2676|2672.6|2671.8|191
1724030400000|2024-08-19 01:20:00|2675.1|2674.3|2673.8|2673|2675.8|2675|2670.8|2670|201
1724030700000|2024-08-19 01:25:00|2674.3|2673.5|2671.3|2670.5|2674.3|2673.5|2670.8|2670|229
1724031000000|2024-08-19 01:30:00|2671.8|2671|2674.3|2673.5|2675.6|2674.8|2671.3|2670.5|283
1724031300000|2024-08-19 01:35:00|2673.8|2673|2670.8|2670|2673.8|2673|2669.8|2669|326
1724031600000|2024-08-19 01:40:00|2671.3|2670.5|2675.3|2674.5|2675.3|2674.5|2669.6|2668.8|383
1724031900000|2024-08-19 01:45:00|2675.8|2675|2675.8|2675|2676.8|2676|2673.3|2672.5|319
1724032200000|2024-08-19 01:50:00|2676.1|2675.3|2675.6|2674.8|2676.6|2675.8|2672.3|2671.5|260
1724032500000|2024-08-19 01:55:00|2675.3|2674.5|2677.1|2676.3|2677.3|2676.5|2674.3|2673.5|232
1724032800000|2024-08-19 02:00:00|2676.8|2676|2678.8|2678|2679.3|2678.5|2676.3|2675.5|305
1724033100000|2024-08-19 02:05:00|2679.3|2678.5|2676.8|2676|2679.8|2679|2676.3|2675.5|199
1724033400000|2024-08-19 02:10:00|2676.6|2675.8|2676.8|2676|2677.6|2676.8|2675.3|2674.5|188
1724033700000|2024-08-19 02:15:00|2677.1|2676.3|2677.1|2676.3|2678.1|2677.3|2675.6|2674.8|211
1724034000000|2024-08-19 02:20:00|2677.3|2676.5|2677.8|2677|2678.8|2678|2677.3|2676.5|165
1724034300000|2024-08-19 02:25:00|2678.3|2677.5|2679.1|2678.3|2680.3|2679.5|2678.3|2677.5|257
1724034600000|2024-08-19 02:30:00|2678.8|2678|2675.8|2675|2680.3|2679.5|2675.8|2675|207
1724034900000|2024-08-19 02:35:00|2676.3|2675.5|2675.8|2675|2677.8|2677|2675.8|2675|49
1724035200000|2024-08-19 02:40:00|2676.1|2675.3|2677.3|2676.5|2678.8|2678|2675.8|2675|148
1724035500000|2024-08-19 02:45:00|2677.6|2676.8|2677.3|2676.5|2677.8|2677|2676.3|2675.5|120
1724035800000|2024-08-19 02:50:00|2677.1|2676.3|2676.8|2676|2677.6|2676.8|2676.3|2675.5|115
1724036100000|2024-08-19 02:55:00|2676.6|2675.8|2677.1|2676.3|2677.3|2676.5|2676.3|2675.5|200
1724036400000|2024-08-19 03:00:00|2676.8|2676|2676.8|2676|2677.3|2676.5|2675.8|2675|226
1724036700000|2024-08-19 03:05:00|2676.3|2675.5|2676.8|2676|2676.8|2676|2675.6|2674.8|533
1724037000000|2024-08-19 03:10:00|2676.6|2675.8|2675.3|2674.5|2676.8|2676|2674.8|2674|597
1724037300000|2024-08-19 03:15:00|2675.1|2674.3|2671.1|2670.3|2675.1|2674.3|2670.8|2670|765
1724037600000|2024-08-19 03:20:00|2671.3|2670.5|2670.8|2670|2672.6|2671.8|2670.3|2669.5|221
1724037900000|2024-08-19 03:25:00|2671.3|2670.5|2674.3|2673.5|2674.6|2673.8|2670.8|2670|264
1724038200000|2024-08-19 03:30:00|2673.8|2673|2670.6|2669.8|2673.8|2673|2670.1|2669.3|793
1724038500000|2024-08-19 03:35:00|2670.3|2669.5|2659.6|2658.8|2671.8|2671|2659.3|2658.5|2288
1724038800000|2024-08-19 03:40:00|2659.8|2659|2655.1|2654.3|2660.3|2659.5|2653.1|2652.3|744
1724039100000|2024-08-19 03:45:00|2655.6|2654.8|2655.8|2655|2659.6|2658.8|2652.3|2651.5|736
1724039400000|2024-08-19 03:50:00|2655.6|2654.8|2653.3|2652.5|2658.8|2658|2653.3|2652.5|434
1724039700000|2024-08-19 03:55:00|2653.8|2653|2654.8|2654|2656.3|2655.5|2649.8|2649|651
1724040000000|2024-08-19 04:00:00|2655.3|2654.5|2656.6|2655.8|2657.8|2657|2654.3|2653.5|257
1724040300000|2024-08-19 04:05:00|2657.1|2656.3|2655.3|2654.5|2658.3|2657.5|2654.6|2653.8|216
1724040600000|2024-08-19 04:10:00|2655.6|2654.8|2661.1|2660.3|2661.1|2660.3|2655.3|2654.5|204
1724040900000|2024-08-19 04:15:00|2660.8|2660|2662.1|2661.3|2662.8|2662|2660.6|2659.8|257
1724041200000|2024-08-19 04:20:00|2661.8|2661|2663.3|2662.5|2663.6|2662.8|2659.6|2658.8|204
1724041500000|2024-08-19 04:25:00|2663.8|2663|2663.1|2662.3|2665.3|2664.5|2661.8|2661|212
1724041800000|2024-08-19 04:30:00|2662.8|2662|2655.1|2654.3|2663.1|2662.3|2653.8|2653|484
1724042100000|2024-08-19 04:35:00|2655.3|2654.5|2650.1|2649.3|2656.8|2656|2647.8|2647|538
1724042400000|2024-08-19 04:40:00|2649.8|2649|2642.3|2641.5|2653.1|2652.3|2640.3|2639.5|941
1724042700000|2024-08-19 04:45:00|2642.6|2641.8|2646.8|2646|2647.3|2646.5|2641.1|2640.3|406
1724043000000|2024-08-19 04:50:00|2647.1|2646.3|2647.3|2646.5|2649.3|2648.5|2645.6|2644.8|203
1724043300000|2024-08-19 04:55:00|2647.6|2646.8|2646.6|2645.8|2648.6|2647.8|2644.8|2644|373
1724043600000|2024-08-19 05:00:00|2646.8|2646|2649.1|2648.3|2650.6|2649.8|2646.3|2645.5|393
1724043900000|2024-08-19 05:05:00|2649.3|2648.5|2650.3|2649.5|2650.6|2649.8|2648.3|2647.5|180
1724044200000|2024-08-19 05:10:00|2650.6|2649.8|2652.3|2651.5|2652.6|2651.8|2648.3|2647.5|283
1724044500000|2024-08-19 05:15:00|2652.1|2651.3|2651.8|2651|2653.8|2653|2650.3|2649.5|265
1724044800000|2024-08-19 05:20:00|2651.6|2650.8|2647.8|2647|2651.8|2651|2645.3|2644.5|518
1724045100000|2024-08-19 05:25:00|2648.3|2647.5|2642.3|2641.5|2649.3|2648.5|2642.1|2641.3|415
1724045400000|2024-08-19 05:30:00|2642.6|2641.8|2638.3|2637.5|2645.3|2644.5|2638.3|2637.5|562
1724045700000|2024-08-19 05:35:00|2638.1|2637.3|2641.3|2640.5|2643.8|2643|2637.3|2636.5|911
1724046000000|2024-08-19 05:40:00|2641.8|2641|2645.3|2644.5|2647.3|2646.5|2641.3|2640.5|601
1724046300000|2024-08-19 05:45:00|2645.8|2645|2645.6|2644.8|2647.8|2647|2641.6|2640.8|613
1724046600000|2024-08-19 05:50:00|2645.8|2645|2640.3|2639.5|2647.8|2647|2640.1|2639.3|881
1724046900000|2024-08-19 05:55:00|2640.1|2639.3|2640.8|2640|2641.3|2640.5|2636.8|2636|2454
1724047200000|2024-08-19 06:00:00|2640.3|2639.5|2637.3|2636.5|2641.8|2641|2636.8|2636|1984
1724047500000|2024-08-19 06:05:00|2636.8|2636|2631.9|2629.9|2636.8|2636|2629.8|2629|826
1724047800000|2024-08-19 06:10:00|2632|2630|2630.6|2628.6|2635.1|2633.1|2630.1|2628.1|0
1724048100000|2024-08-19 06:15:00|2630.7|2628.7|2629.4|2627.4|2632|2630|2628.8|2626.8|516
1724048400000|2024-08-19 06:20:00|2629.3|2627.3|2629.3|2627.3|2630.3|2628.3|2628.1|2626.1|0
1724048700000|2024-08-19 06:25:00|2629.5|2627.5|2629.5|2627.5|2631.2|2629.2|2629.4|2627.4|0
1724049000000|2024-08-19 06:30:00|2629.6|2627.6|2629.4|2627.4|2630.9|2628.9|2628.9|2626.9|0
1724049300000|2024-08-19 06:35:00|2629.3|2627.3|2629.8|2627.8|2630.3|2628.3|2628.8|2626.8|0
1724049600000|2024-08-19 06:40:00|2629.7|2627.7|2630.2|2628.2|2631.6|2629.6|2629.6|2627.6|0
1724049900000|2024-08-19 06:45:00|2630.1|2628.1|2630.3|2628.3|2630.8|2628.8|2629.2|2627.2|0
1724050200000|2024-08-19 06:50:00|2630.6|2628.6|2630.4|2628.4|2631.1|2629.1|2629.9|2627.9|0
1724050500000|2024-08-19 06:55:00|2630.5|2628.5|2632.6|2630.6|2632.8|2630.8|2630.2|2628.2|0
1724050800000|2024-08-19 07:00:00|2632.8|2630.8|2633.1|2631.1|2634.6|2632.6|2632.5|2630.5|0
1724051100000|2024-08-19 07:05:00|2633|2631|2635.3|2633.3|2635.6|2633.6|2633|2631|0
1724051400000|2024-08-19 07:10:00|2635.4|2633.4|2634.8|2632.8|2636.7|2634.7|2634.3|2632.3|0
1724051700000|2024-08-19 07:15:00|2635|2633|2635.3|2633.3|2635.9|2633.9|2634.8|2632.8|0
1724052000000|2024-08-19 07:20:00|2635.2|2633.2|2634.5|2632.5|2635.3|2633.3|2632.9|2630.9|0
1724052300000|2024-08-19 07:25:00|2634.6|2632.6|2635.7|2633.7|2637.3|2635.3|2634.1|2632.1|0
1724052600000|2024-08-19 07:30:00|2636.1|2634.1|2644|2642.8|2646|2644.8|2635.5|2634.1|480
1724052900000|2024-08-19 07:35:00|2644.5|2643.3|2642|2640.8|2645.8|2644.6|2642|2640.8|217
1724053200000|2024-08-19 07:40:00|2641.8|2640.6|2647.5|2646.3|2648|2646.8|2641.5|2640.3|131
1724053500000|2024-08-19 07:45:00|2647|2645.8|2643|2641.8|2649|2647.8|2643|2641.8|325
1724053800000|2024-08-19 07:50:00|2643.3|2642.1|2638.5|2637.3|2643.3|2642.1|2638.5|2637.3|319
1724054100000|2024-08-19 07:55:00|2638.8|2637.6|2640.5|2639.3|2642|2640.8|2637|2635.8|221
1724054400000|2024-08-19 08:00:00|2641|2639.8|2634.8|2633.6|2641.8|2640.6|2634.5|2633.3|167
1724054700000|2024-08-19 08:05:00|2634.5|2633.3|2634.8|2633.6|2635.5|2634.3|2631.3|2630.1|268
1724055000000|2024-08-19 08:10:00|2635|2633.8|2635.3|2634.1|2637|2635.8|2634|2632.8|188
1724055300000|2024-08-19 08:15:00|2635.8|2634.6|2637.5|2636.3|2638|2636.8|2635.5|2634.3|82
1724055600000|2024-08-19 08:20:00|2637.8|2636.6|2641|2639.8|2641.5|2640.3|2637.8|2636.6|112
1724055900000|2024-08-19 08:25:00|2641.3|2640.1|2638.8|2637.6|2641.3|2640.1|2638.5|2637.3|121
1724056200000|2024-08-19 08:30:00|2639|2637.8|2640|2638.8|2641|2639.8|2638.5|2637.3|121
1724056500000|2024-08-19 08:35:00|2640.3|2639.1|2639.8|2638.6|2641.8|2640.6|2639.3|2638.1|111
1724056800000|2024-08-19 08:40:00|2640|2638.8|2639|2637.8|2640.5|2639.3|2636.8|2635.6|56
1724057100000|2024-08-19 08:45:00|2638.8|2637.6|2638|2636.8|2639.5|2638.3|2638|2636.8|34
1724057400000|2024-08-19 08:50:00|2637.8|2636.6|2640|2638.8|2640.5|2639.3|2637|2635.8|49
1724057700000|2024-08-19 08:55:00|2639.8|2638.6|2640.5|2639.3|2641.5|2640.3|2639.5|2638.3|56
1724058000000|2024-08-19 09:00:00|2641|2639.8|2639.5|2638.3|2642|2640.8|2639.3|2638.1|64
1724058300000|2024-08-19 09:05:00|2639.8|2638.6|2639.8|2638.6|2640.3|2639.1|2638|2636.8|22
1724058600000|2024-08-19 09:10:00|2639.5|2638.3|2639|2637.8|2640|2638.8|2638.3|2637.1|47
1724058900000|2024-08-19 09:15:00|2639.3|2638.1|2638|2636.8|2640|2638.8|2637.5|2636.3|64
1724059200000|2024-08-19 09:20:00|2638.3|2637.1|2638.3|2637.1|2639.5|2638.3|2637.5|2636.3|65
1724059500000|2024-08-19 09:25:00|2638.5|2637.3|2639|2637.8|2639|2637.8|2636.5|2635.3|182
1724059800000|2024-08-19 09:30:00|2638.5|2637.3|2637.8|2636.6|2639|2637.8|2637|2635.8|44
1724060100000|2024-08-19 09:35:00|2638|2636.8|2638|2636.8|2638.5|2637.3|2637.3|2636.1|38
1724060400000|2024-08-19 09:40:00|2638.3|2637.1|2638|2636.8|2638.5|2637.3|2637.5|2636.3|14
1724060700000|2024-08-19 09:45:00|2638.3|2637.1|2637.5|2636.3|2638.5|2637.3|2636.5|2635.3|35
1724061000000|2024-08-19 09:50:00|2637.8|2636.6|2639|2637.8|2639.3|2638.1|2637.8|2636.6|26
1724061300000|2024-08-19 09:55:00|2639.3|2638.1|2640|2638.8|2640.8|2639.6|2639|2637.8|46
1724061600000|2024-08-19 10:00:00|2640.5|2639.3|2643|2641.8|2643.5|2642.3|2640.5|2639.3|48
1724061900000|2024-08-19 10:05:00|2643.3|2642.1|2644.5|2643.3|2645.5|2644.3|2643|2641.8|137
1724062200000|2024-08-19 10:10:00|2644.3|2643.1|2647|2645.8|2647.5|2646.3|2643.8|2642.6|192
1724062500000|2024-08-19 10:15:00|2647.3|2646.1|2647|2645.8|2647.5|2646.3|2646.3|2645.1|24
1724062800000|2024-08-19 10:20:00|2647.3|2646.1|2647.3|2646.1|2647.8|2646.6|2646.5|2645.3|24
1724063100000|2024-08-19 10:25:00|2647|2645.8|2647|2645.8|2648|2646.8|2646.5|2645.3|21
1724063400000|2024-08-19 10:30:00|2646.8|2645.6|2648.8|2647.6|2648.8|2647.6|2646.5|2645.3|48
1724063700000|2024-08-19 10:35:00|2649|2647.8|2647.5|2646.3|2649.5|2648.3|2647.5|2646.3|13
1724064000000|2024-08-19 10:40:00|2647.8|2646.6|2647.3|2646.1|2647.8|2646.6|2646.5|2645.3|14
1724064300000|2024-08-19 10:45:00|2647.5|2646.3|2647.3|2646.1|2648|2646.8|2646.8|2645.6|11
1724064600000|2024-08-19 10:50:00|2647.5|2646.3|2646.3|2645.1|2647.5|2646.3|2645.3|2644.1|10
1724064900000|2024-08-19 10:55:00|2646|2644.8|2646.3|2645.1|2647|2645.8|2645.5|2644.3|8
1724065200000|2024-08-19 11:00:00|2646.5|2645.3|2646.5|2645.3|2647|2645.8|2646|2644.8|8
1724065500000|2024-08-19 11:05:00|2646.3|2645.1|2647.3|2646.1|2647.5|2646.3|2646|2644.8|18
1724065800000|2024-08-19 11:10:00|2647|2645.8|2649.5|2648.3|2649.8|2648.6|2647|2645.8|46
1724066100000|2024-08-19 11:15:00|2649.8|2648.6|2647.5|2646.3|2650|2648.8|2647.3|2646.1|42
1724066400000|2024-08-19 11:20:00|2647.3|2646.1|2646.3|2645.1|2648.3|2647.1|2646|2644.8|21
1724066700000|2024-08-19 11:25:00|2646|2644.8|2647|2645.8|2647.5|2646.3|2646|2644.8|8
1724067000000|2024-08-19 11:30:00|2647.5|2646.3|2645.5|2644.3|2647.5|2646.3|2644.8|2643.6|137
1724067300000|2024-08-19 11:35:00|2645.8|2644.6|2644.5|2643.3|2646|2644.8|2644|2642.8|93
1724067600000|2024-08-19 11:40:00|2644.8|2643.6|2644.8|2643.6|2645|2643.8|2643.5|2642.3|42
1724067900000|2024-08-19 11:45:00|2645|2643.8|2644|2642.8|2645|2643.8|2643.5|2642.3|9
1724068200000|2024-08-19 11:50:00|2643.8|2642.6|2644|2642.8|2644.5|2643.3|2642.5|2641.3|23
1724068500000|2024-08-19 11:55:00|2643.8|2642.6|2642.8|2641.6|2644|2642.8|2642.5|2641.3|25
1724068800000|2024-08-19 12:00:00|2643|2641.8|2643|2641.8|2643.3|2642.1|2641|2639.8|37
1724069100000|2024-08-19 12:05:00|2642.8|2641.6|2642.3|2641.1|2642.8|2641.6|2641.3|2640.1|8
1724069400000|2024-08-19 12:10:00|2642.5|2641.3|2644|2642.8|2645|2643.8|2642.5|2641.3|25
1724069700000|2024-08-19 12:15:00|2644.3|2643.1|2645|2643.8|2645.5|2644.3|2643.5|2642.3|29
1724070000000|2024-08-19 12:20:00|2645.3|2644.1|2645.5|2644.3|2646|2644.8|2644.3|2643.1|91
1724070300000|2024-08-19 12:25:00|2645.8|2644.6|2646.5|2645.3|2646.5|2645.3|2644.5|2643.3|8
1724070600000|2024-08-19 12:30:00|2646.8|2645.6|2646.5|2645.3|2647|2645.8|2645.5|2644.3|18
1724070900000|2024-08-19 12:35:00|2646.8|2645.6|2645.3|2644.1|2646.8|2645.6|2644.8|2643.6|24
1724071200000|2024-08-19 12:40:00|2645|2643.8|2645|2643.8|2645.5|2644.3|2644|2642.8|60
1724071500000|2024-08-19 12:45:00|2645.5|2644.3|2645|2643.8|2646.3|2645.1|2645|2643.8|85
1724071800000|2024-08-19 12:50:00|2645.5|2644.3|2643.5|2642.3|2645.5|2644.3|2643.5|2642.3|56
1724072100000|2024-08-19 12:55:00|2643.3|2642.1|2643|2641.8|2644|2642.8|2642.3|2641.1|42
1724072400000|2024-08-19 13:00:00|2643.3|2642.1|2647|2645.8|2647.5|2646.3|2643.3|2642.1|63
1724072700000|2024-08-19 13:05:00|2647.5|2646.3|2648.5|2647.3|2650|2648.8|2647.5|2646.3|54
1724073000000|2024-08-19 13:10:00|2648.8|2647.6|2649.8|2648.6|2650|2648.8|2648|2646.8|25
1724073300000|2024-08-19 13:15:00|2650|2648.8|2650.5|2649.3|2652.5|2651.3|2650|2648.8|59
1724073600000|2024-08-19 13:20:00|2650.3|2649.1|2646.8|2645.6|2650.5|2649.3|2646.5|2645.3|43
1724073900000|2024-08-19 13:25:00|2646.5|2645.3|2646|2644.8|2648|2646.8|2645.3|2644.1|34
1724074200000|2024-08-19 13:30:00|2646.3|2645.1|2648|2646.8|2649.3|2648.1|2646|2644.8|238
1724074500000|2024-08-19 13:35:00|2648.3|2647.1|2649|2647.8|2649.5|2648.3|2645.8|2644.6|172
1724074800000|2024-08-19 13:40:00|2649.5|2648.3|2650|2648.8|2653.3|2652.1|2649|2647.8|116
1724075100000|2024-08-19 13:45:00|2650.5|2649.3|2652|2650.8|2653|2651.8|2648.8|2647.6|141
1724075400000|2024-08-19 13:50:00|2651.5|2650.3|2650|2648.8|2653|2651.8|2650|2648.8|133
1724075700000|2024-08-19 13:55:00|2650.3|2649.1|2651.5|2650.3|2652.5|2651.3|2649|2647.8|76
1724076000000|2024-08-19 14:00:00|2651.8|2650.6|2650.5|2649.3|2653|2651.8|2647.5|2646.3|151
1724076300000|2024-08-19 14:05:00|2650.8|2649.6|2654.5|2653.3|2655.5|2654.3|2650.5|2649.3|118
1724076600000|2024-08-19 14:10:00|2654.8|2653.6|2655.5|2654.3|2658|2656.8|2654.8|2653.6|172
1724076900000|2024-08-19 14:15:00|2656|2654.8|2650.3|2649.1|2657|2655.8|2649.5|2648.3|115
1724077200000|2024-08-19 14:20:00|2650|2648.8|2654|2652.8|2655.3|2654.1|2649.8|2648.6|82
1724077500000|2024-08-19 14:25:00|2654.3|2653.1|2655.5|2654.3|2656.3|2655.1|2653.5|2652.3|62
1724077800000|2024-08-19 14:30:00|2655.8|2654.6|2654.5|2653.3|2657.5|2656.3|2654.3|2653.1|89
1724078100000|2024-08-19 14:35:00|2654.8|2653.6|2656.3|2655.1|2656.5|2655.3|2653.8|2652.6|37
1724078400000|2024-08-19 14:40:00|2656|2654.8|2656|2654.8|2657.5|2656.3|2655|2653.8|92
1724078700000|2024-08-19 14:45:00|2656.3|2655.1|2656.5|2655.3|2658|2656.8|2656|2654.8|41
1724079000000|2024-08-19 14:50:00|2657|2655.8|2660.3|2659.1|2661|2659.8|2657|2655.8|131
1724079300000|2024-08-19 14:55:00|2660.5|2659.3|2659.3|2658.1|2660.5|2659.3|2658.5|2657.3|70
1724079600000|2024-08-19 15:00:00|2659|2657.8|2659.5|2658.3|2660.5|2659.3|2658.5|2657.3|53
1724079900000|2024-08-19 15:05:00|2660|2658.8|2662.5|2661.3|2662.5|2661.3|2659|2657.8|113
1724080200000|2024-08-19 15:10:00|2663|2661.8|2661|2659.8|2663|2661.8|2660.8|2659.6|124
1724080500000|2024-08-19 15:15:00|2661.5|2660.3|2661|2659.8|2662|2660.8|2659.5|2658.3|39
1724080800000|2024-08-19 15:20:00|2660.8|2659.6|2662.5|2661.3|2663|2661.8|2660.3|2659.1|73
1724081100000|2024-08-19 15:25:00|2662|2660.8|2663|2661.8|2663.3|2662.1|2661.5|2660.3|153
1724081400000|2024-08-19 15:30:00|2662.5|2661.3|2662.5|2661.3|2665|2663.8|2662.5|2661.3|259
1724081700000|2024-08-19 15:35:00|2662|2660.8|2662.5|2661.3|2663|2661.8|2661.5|2660.3|94
1724082000000|2024-08-19 15:40:00|2662.8|2661.6|2662.5|2661.3|2665|2663.8|2662.5|2661.3|70
1724082300000|2024-08-19 15:45:00|2662|2660.8|2660.5|2659.3|2662.5|2661.3|2660|2658.8|84
1724082600000|2024-08-19 15:50:00|2660.3|2659.1|2660|2658.8|2661|2659.8|2660|2658.8|22
1724082900000|2024-08-19 15:55:00|2660.3|2659.1|2656.5|2655.3|2660.5|2659.3|2654|2652.8|99
1724083200000|2024-08-19 16:00:00|2657|2655.8|2657|2655.8|2659|2657.8|2654.8|2653.6|47
1724083500000|2024-08-19 16:05:00|2656.8|2655.6|2659|2657.8|2659|2657.8|2656|2654.8|41
1724083800000|2024-08-19 16:10:00|2658.8|2657.6|2658|2656.8|2659.5|2658.3|2658|2656.8|49
1724084100000|2024-08-19 16:15:00|2658.3|2657.1|2659.8|2658.6|2660|2658.8|2657.5|2656.3|28
1724084400000|2024-08-19 16:20:00|2659.5|2658.3|2659.3|2658.1|2660|2658.8|2658.8|2657.6|11
1724084700000|2024-08-19 16:25:00|2659|2657.8|2660|2658.8|2660.3|2659.1|2659|2657.8|14
1724085000000|2024-08-19 16:30:00|2659.5|2658.3|2658|2656.8|2660|2658.8|2658|2656.8|28
1724085300000|2024-08-19 16:35:00|2658.5|2657.3|2660|2658.8|2660.5|2659.3|2658.5|2657.3|15
1724085600000|2024-08-19 16:40:00|2660.3|2659.1|2661|2659.8|2661.5|2660.3|2660|2658.8|16
1724085900000|2024-08-19 16:45:00|2660.8|2659.6|2661|2659.8|2661.5|2660.3|2660.5|2659.3|12
1724086200000|2024-08-19 16:50:00|2661.3|2660.1|2662|2660.8|2662.3|2661.1|2661|2659.8|21
1724086500000|2024-08-19 16:55:00|2661.8|2660.6|2662|2660.8|2662.5|2661.3|2661|2659.8|29
1724086800000|2024-08-19 17:00:00|2661.8|2660.6|2663|2661.8|2663.3|2662.1|2661.5|2660.3|154
1724087100000|2024-08-19 17:05:00|2662.8|2661.6|2663|2661.8|2663.3|2662.1|2662|2660.8|12
1724087400000|2024-08-19 17:10:00|2663.3|2662.1|2661.5|2660.3|2663.3|2662.1|2661|2659.8|36
1724087700000|2024-08-19 17:15:00|2661.8|2660.6|2662.8|2661.6|2663|2661.8|2661.5|2660.3|16
1724088000000|2024-08-19 17:20:00|2662.5|2661.3|2663|2661.8|2663.3|2662.1|2662.5|2661.3|12
1724088300000|2024-08-19 17:25:00|2662.5|2661.3|2663|2661.8|2664.3|2663.1|2662.5|2661.3|21
1724088600000|2024-08-19 17:30:00|2663.3|2662.1|2663.8|2662.6|2663.8|2662.6|2661.5|2660.3|21
1724088900000|2024-08-19 17:35:00|2663.5|2662.3|2664.5|2663.3|2664.8|2663.6|2663.5|2662.3|41
1724089200000|2024-08-19 17:40:00|2665|2663.8|2664.5|2663.3|2665|2663.8|2663.5|2662.3|11
1724089500000|2024-08-19 17:45:00|2664.3|2663.1|2664.5|2663.3|2664.5|2663.3|2664|2662.8|12
1724089800000|2024-08-19 17:50:00|2664.8|2663.6|2665.5|2664.3|2666|2664.8|2664.5|2663.3|77
1724090100000|2024-08-19 17:55:00|2665|2663.8|2667.5|2666.3|2667.5|2666.3|2665|2663.8|53
1724090400000|2024-08-19 18:00:00|2667.3|2666.1|2667|2665.8|2668.5|2667.3|2667|2665.8|112
1724090700000|2024-08-19 18:05:00|2667.5|2666.3|2667|2665.8|2667.5|2666.3|2666.5|2665.3|16
1724091000000|2024-08-19 18:10:00|2666.8|2665.6|2666.5|2665.3|2667|2665.8|2666.5|2665.3|8
1724091300000|2024-08-19 18:15:00|2667|2665.8|2666.3|2665.1|2667|2665.8|2666|2664.8|9
1724091600000|2024-08-19 18:20:00|2666.5|2665.3|2665.5|2664.3|2666.5|2665.3|2664.8|2663.6|32
1724091900000|2024-08-19 18:25:00|2665.8|2664.6|2666.5|2665.3|2666.5|2665.3|2665.5|2664.3|10
1724092200000|2024-08-19 18:30:00|2666.3|2665.1|2667.5|2666.3|2667.5|2666.3|2666.3|2665.1|6
1724092500000|2024-08-19 18:35:00|2667.3|2666.1|2667|2665.8|2668|2666.8|2666.8|2665.6|24
1724092800000|2024-08-19 18:40:00|2667.3|2666.1|2669.5|2668.3|2670.3|2669.1|2667|2665.8|105
1724093100000|2024-08-19 18:45:00|2669.8|2668.6|2671|2669.8|2671.3|2670.1|2669.5|2668.3|55
1724093400000|2024-08-19 18:50:00|2670.8|2669.6|2671|2669.8|2671|2669.8|2670|2668.8|24
1724093700000|2024-08-19 18:55:00|2670.5|2669.3|2670.3|2669.1|2670.8|2669.6|2669.5|2668.3|29
1724094000000|2024-08-19 19:00:00|2670.5|2669.3|2669|2667.8|2670.5|2669.3|2668.8|2667.6|16
1724094300000|2024-08-19 19:05:00|2669.3|2668.1|2669.5|2668.3|2670|2668.8|2669|2667.8|34
1724094600000|2024-08-19 19:10:00|2669.3|2668.1|2668.5|2667.3|2670|2668.8|2668|2666.8|30
1724094900000|2024-08-19 19:15:00|2668.8|2667.6|2668.8|2667.6|2669|2667.8|2668.3|2667.1|25
1724095200000|2024-08-19 19:20:00|2668.5|2667.3|2669|2667.8|2669|2667.8|2668.3|2667.1|13
1724095500000|2024-08-19 19:25:00|2669.5|2668.3|2669|2667.8|2669.8|2668.6|2668.5|2667.3|46
1724095800000|2024-08-19 19:30:00|2669.3|2668.1|2668|2666.8|2669.5|2668.3|2667.8|2666.6|29
1724096100000|2024-08-19 19:35:00|2667.8|2666.6|2667.5|2666.3|2668|2666.8|2666.5|2665.3|34
1724096400000|2024-08-19 19:40:00|2667|2665.8|2665|2663.8|2667.3|2666.1|2664.8|2663.6|95
1724096700000|2024-08-19 19:45:00|2664.5|2663.3|2663|2661.8|2664.5|2663.3|2663|2661.8|108
1724097000000|2024-08-19 19:50:00|2663.3|2662.1|2668.8|2667.6|2669.5|2668.3|2663|2661.8|230
1724097300000|2024-08-19 19:55:00|2669|2667.8|2667.5|2666.3|2669.5|2668.3|2666.5|2665.3|226
1724097600000|2024-08-19 20:00:00|2667.3|2666.1|2666|2664.8|2667.5|2666.3|2666|2664.8|26
1724097900000|2024-08-19 20:05:00|2665.8|2664.6|2667|2665.8|2667.3|2666.1|2665.5|2664.3|18
1724098200000|2024-08-19 20:10:00|2667.3|2666.1|2666|2664.8|2667.3|2666.1|2666|2664.8|12
1724098500000|2024-08-19 20:15:00|2666.3|2665.1|2666|2664.8|2666.5|2665.3|2666|2664.8|3
1724098800000|2024-08-19 20:20:00|2665.8|2664.6|2666.3|2665.1|2666.5|2665.3|2665.8|2664.6|3
1724099100000|2024-08-19 20:25:00|2666|2664.8|2667|2665.8|2667|2665.8|2666|2664.8|5
1724099400000|2024-08-19 20:30:00|2666.8|2665.6|2667.5|2666.3|2668|2666.8|2666.8|2665.6|11
1724099700000|2024-08-19 20:35:00|2667.3|2666.1|2667|2665.8|2667.8|2666.6|2667|2665.8|2
1724100000000|2024-08-19 20:40:00|2666.8|2665.6|2668|2666.8|2668|2666.8|2666.8|2665.6|11
1724100300000|2024-08-19 20:45:00|2667.8|2666.6|2668.8|2667.6|2668.8|2667.6|2667.8|2666.6|13
1724100600000|2024-08-19 20:50:00|2669|2667.8|2669.2|2667.2|2669.4|2667.8|2668.8|2667.2|9
1724100900000|2024-08-19 20:55:00|2669.3|2667.3|2667.1|2665.1|2669.3|2667.3|2667|2665|0
1724101200000|2024-08-19 21:00:00|2667.2|2665.2|2667.3|2665.3|2667.3|2665.3|2667.2|2665.2|7
1724101500000|2024-08-19 21:05:00|2667.2|2665.2|2667.4|2665.4|2667.4|2665.4|2667.2|2665.2|0
1724101800000|2024-08-19 21:10:00|2667.3|2665.3|2667.4|2665.4|2667.5|2665.5|2667.3|2665.3|0
1724102100000|2024-08-19 21:15:00|2667.3|2665.3|2667.4|2665.4|2667.5|2665.5|2667.3|2665.3|0
1724102400000|2024-08-19 21:20:00|2667.3|2665.3|2667.4|2665.4|2667.4|2665.4|2667.3|2665.3|0
1724103300000|2024-08-19 21:35:00|2667.3|2665.3|2667.3|2665.3|2667.3|2665.3|2667.3|2665.3|0
1724104200000|2024-08-19 21:50:00|2667.2|2665.2|2667.3|2665.3|2667.3|2665.3|2667.2|2665.2|0
1724104500000|2024-08-19 21:55:00|2667.4|2665.4|2667.4|2665.4|2667.7|2665.7|2667.4|2665.4|0
1724104800000|2024-08-19 22:00:00|2668.6|2666.6|2670.2|2668.2|2670.2|2668.2|2667.9|2665.9|0
1724105100000|2024-08-19 22:05:00|2670.3|2668.3|2670.3|2668.3|2670.3|2668.3|2670.3|2668.3|0
1724105400000|2024-08-19 22:10:00|2670.2|2668.2|2669.9|2667.9|2670.2|2668.2|2669.7|2667.7|0
1724105700000|2024-08-19 22:15:00|2670.2|2668.2|2670.6|2668.6|2670.7|2668.7|2670.1|2668.1|0
1724106000000|2024-08-19 22:20:00|2670.2|2668.2|2670.3|2668.3|2670.6|2668.6|2670.2|2668.2|0
1724106300000|2024-08-19 22:25:00|2670.5|2668.5|2666|2664|2670.5|2668.5|2665.7|2663.7|0
1724106600000|2024-08-19 22:30:00|2665.9|2663.9|2666|2664|2666.1|2664.1|2665.8|2663.8|0
1724106900000|2024-08-19 22:35:00|2666.1|2664.1|2667.1|2665.1|2667.1|2665.1|2666.1|2664.1|0
1724107200000|2024-08-19 22:40:00|2667|2665|2667.1|2665.1|2667.1|2665.1|2667|2665|0
1724107500000|2024-08-19 22:45:00|2667|2665|2667.2|2665.2|2667.2|2665.2|2666.9|2664.9|0
1724107800000|2024-08-19 22:50:00|2667.1|2665.1|2666.5|2664.5|2667.1|2665.1|2666.5|2664.5|0
1724108100000|2024-08-19 22:55:00|2666|2664|2665.4|2663.4|2666.4|2664.4|2665.4|2663.4|0
1724108400000|2024-08-19 23:00:00|2665.6|2663.6|2668|2666|2668.2|2666.2|2665.4|2663.4|0
1724108700000|2024-08-19 23:05:00|2667.9|2665.9|2667.7|2665.7|2668.1|2666.1|2666.9|2664.9|0
1724109000000|2024-08-19 23:10:00|2667.8|2665.8|2667.5|2665.5|2668|2666|2667.5|2665.5|0
1724109300000|2024-08-19 23:15:00|2667.9|2665.9|2668.5|2666.5|2668.9|2666.9|2667.9|2665.9|0
1724109600000|2024-08-19 23:20:00|2668.7|2666.7|2669.1|2667.1|2669.4|2667.4|2668.4|2666.4|0
1724109900000|2024-08-19 23:25:00|2669|2667|2668.7|2666.7|2669.1|2667.1|2668.3|2666.3|0
1724110200000|2024-08-19 23:30:00|2668.6|2666.6|2668.5|2666.5|2669.5|2667.5|2667.7|2665.7|0
1724110500000|2024-08-19 23:35:00|2668.4|2666.4|2666.3|2664.3|2668.7|2666.7|2666.3|2664.3|0
1724110800000|2024-08-19 23:40:00|2666.1|2664.1|2666.8|2664.8|2667.8|2665.8|2665.9|2663.9|0
1724111100000|2024-08-19 23:45:00|2666.9|2664.9|2670|2668.8|2673.3|2672.1|2666.9|2664.9|375
1724111400000|2024-08-19 23:50:00|2669.8|2668.6|2669.5|2668.3|2671.8|2670.6|2668.8|2667.6|83
1724111700000|2024-08-19 23:55:00|2669.8|2668.6|2667.8|2666.6|2670.5|2669.3|2666.5|2665.3|316
1724112000000|2024-08-20 00:00:00|2667.6|2666.8|2664.8|2664|2673.8|2673|2662.8|2662|1252
1724112300000|2024-08-20 00:05:00|2665.1|2664.3|2661.8|2661|2666.3|2665.5|2660.6|2659.8|459
1724112600000|2024-08-20 00:10:00|2662.1|2661.3|2664.8|2664|2665.3|2664.5|2659.8|2659|513
1724112900000|2024-08-20 00:15:00|2665.1|2664.3|2666.6|2665.8|2668.6|2667.8|2663.8|2663|626
1724113200000|2024-08-20 00:20:00|2666.8|2666|2668.3|2667.5|2670.3|2669.5|2665.8|2665|450
1724113500000|2024-08-20 00:25:00|2668.8|2668|2670.3|2669.5|2670.6|2669.8|2667.6|2666.8|342
1724113800000|2024-08-20 00:30:00|2669.3|2668.5|2662.3|2661.5|2670.1|2669.3|2661.8|2661|501
1724114100000|2024-08-20 00:35:00|2662.6|2661.8|2660.8|2660|2663.8|2663|2659.8|2659|391
1724114400000|2024-08-20 00:40:00|2661.3|2660.5|2659.3|2658.5|2663.3|2662.5|2658.3|2657.5|302
1724114700000|2024-08-20 00:45:00|2659.8|2659|2661.3|2660.5|2661.8|2661|2657.8|2657|396
1724115000000|2024-08-20 00:50:00|2661.6|2660.8|2663.3|2662.5|2664.3|2663.5|2658.8|2658|330
1724115300000|2024-08-20 00:55:00|2663.1|2662.3|2664.1|2663.3|2664.3|2663.5|2659.3|2658.5|307
1724115600000|2024-08-20 01:00:00|2663.8|2663|2661.1|2660.3|2665.6|2664.8|2660.1|2659.3|484
1724115900000|2024-08-20 01:05:00|2660.8|2660|2657.8|2657|2660.8|2660|2655.3|2654.5|413
1724116200000|2024-08-20 01:10:00|2657.3|2656.5|2661.6|2660.8|2663.1|2662.3|2657.3|2656.5|402
1724116500000|2024-08-20 01:15:00|2661.3|2660.5|2665.8|2665|2666.3|2665.5|2661.3|2660.5|440
1724116800000|2024-08-20 01:20:00|2666.3|2665.5|2668.1|2667.3|2668.8|2668|2664.1|2663.3|405
1724117100000|2024-08-20 01:25:00|2667.8|2667|2664.8|2664|2667.8|2667|2663.6|2662.8|436
1724117400000|2024-08-20 01:30:00|2664.3|2663.5|2666.8|2666|2668.3|2667.5|2663.8|2663|395
1724117700000|2024-08-20 01:35:00|2667.3|2666.5|2670.8|2670|2670.8|2670|2664.8|2664|331
1724118000000|2024-08-20 01:40:00|2670.3|2669.5|2671.3|2670.5|2672.3|2671.5|2670.3|2669.5|608
1724118300000|2024-08-20 01:45:00|2671.6|2670.8|2670.8|2670|2671.8|2671|2668.8|2668|241
1724118600000|2024-08-20 01:50:00|2671.3|2670.5|2668.8|2668|2672.8|2672|2668.8|2668|295
1724118900000|2024-08-20 01:55:00|2668.6|2667.8|2667.3|2666.5|2669.3|2668.5|2665.8|2665|364
1724119200000|2024-08-20 02:00:00|2667.6|2666.8|2668.8|2668|2669.3|2668.5|2666.8|2666|187
1724119500000|2024-08-20 02:05:00|2669.3|2668.5|2673.3|2672.5|2673.8|2673|2669.3|2668.5|450
1724119800000|2024-08-20 02:10:00|2673.8|2673|2672.8|2672|2675.3|2674.5|2672.3|2671.5|419
1724120100000|2024-08-20 02:15:00|2672.3|2671.5|2670.3|2669.5|2674.3|2673.5|2670.3|2669.5|309
1724120400000|2024-08-20 02:20:00|2670.1|2669.3|2669.6|2668.8|2670.3|2669.5|2668.3|2667.5|232
1724120700000|2024-08-20 02:25:00|2669.8|2669|2669.8|2669|2670.3|2669.5|2668.8|2668|304
1724121000000|2024-08-20 02:30:00|2670.3|2669.5|2676.3|2675.5|2676.3|2675.5|2670.3|2669.5|295
1724121300000|2024-08-20 02:35:00|2676.1|2675.3|2679.3|2678.5|2680.8|2680|2675.3|2674.5|316
1724121600000|2024-08-20 02:40:00|2679.8|2679|2682.1|2681.3|2685.6|2684.8|2679.1|2678.3|435
1724121900000|2024-08-20 02:45:00|2681.8|2681|2682.6|2681.8|2684.3|2683.5|2681.8|2681|341
1724122200000|2024-08-20 02:50:00|2682.3|2681.5|2681.3|2680.5|2682.8|2682|2679.3|2678.5|228
1724122500000|2024-08-20 02:55:00|2681.1|2680.3|2682.8|2682|2683.3|2682.5|2680.8|2680|180
1724122800000|2024-08-20 03:00:00|2682.3|2681.5|2683.3|2682.5|2684.3|2683.5|2681.8|2681|166
1724123100000|2024-08-20 03:05:00|2683.6|2682.8|2681.3|2680.5|2684.1|2683.3|2681.3|2680.5|118
1724123400000|2024-08-20 03:10:00|2681.6|2680.8|2681.6|2680.8|2682.6|2681.8|2680.8|2680|73
1724123700000|2024-08-20 03:15:00|2681.3|2680.5|2679.3|2678.5|2681.8|2681|2679.3|2678.5|97
1724124000000|2024-08-20 03:20:00|2679.1|2678.3|2680.3|2679.5|2680.8|2680|2678.3|2677.5|192
1724124300000|2024-08-20 03:25:00|2680.1|2679.3|2679.8|2679|2680.8|2680|2679.3|2678.5|305
1724124600000|2024-08-20 03:30:00|2679.3|2678.5|2677.8|2677|2679.8|2679|2674.8|2674|719
1724124900000|2024-08-20 03:35:00|2678.3|2677.5|2674.3|2673.5|2678.8|2678|2673.8|2673|408
1724125200000|2024-08-20 03:40:00|2674.8|2674|2677.8|2677|2678.3|2677.5|2674.3|2673.5|440
1724125500000|2024-08-20 03:45:00|2678.1|2677.3|2678.6|2677.8|2679.8|2679|2677.3|2676.5|357
1724125800000|2024-08-20 03:50:00|2678.3|2677.5|2678.3|2677.5|2678.3|2677.5|2676.1|2675.3|332
1724126100000|2024-08-20 03:55:00|2678.1|2677.3|2675.3|2674.5|2678.3|2677.5|2674.6|2673.8|254
1724126400000|2024-08-20 04:00:00|2674.8|2674|2673.3|2672.5|2675.8|2675|2672.6|2671.8|237
1724126700000|2024-08-20 04:05:00|2672.8|2672|2672.3|2671.5|2674.3|2673.5|2672.3|2671.5|193
1724127000000|2024-08-20 04:10:00|2672.6|2671.8|2675.6|2674.8|2675.8|2675|2672.3|2671.5|322
1724127300000|2024-08-20 04:15:00|2675.8|2675|2676.8|2676|2677.3|2676.5|2674.6|2673.8|339
1724127600000|2024-08-20 04:20:00|2676.6|2675.8|2676.8|2676|2678.3|2677.5|2676.3|2675.5|379
1724127900000|2024-08-20 04:25:00|2676.3|2675.5|2676.3|2675.5|2678.1|2677.3|2676.3|2675.5|235
1724128200000|2024-08-20 04:30:00|2675.8|2675|2673.8|2673|2676.6|2675.8|2673.8|2673|285
1724128500000|2024-08-20 04:35:00|2674.1|2673.3|2670.8|2670|2674.3|2673.5|2669.3|2668.5|326
1724128800000|2024-08-20 04:40:00|2670.3|2669.5|2668.8|2668|2670.3|2669.5|2665.3|2664.5|419
1724129100000|2024-08-20 04:45:00|2669.1|2668.3|2669.3|2668.5|2670.3|2669.5|2666.3|2665.5|362
1724129400000|2024-08-20 04:50:00|2669.8|2669|2671.8|2671|2672.3|2671.5|2669.8|2669|303
1724129700000|2024-08-20 04:55:00|2672.3|2671.5|2672.3|2671.5|2672.3|2671.5|2670.3|2669.5|287
1724130000000|2024-08-20 05:00:00|2672.8|2672|2674.1|2673.3|2674.8|2674|2672.8|2672|402
1724130300000|2024-08-20 05:05:00|2674.3|2673.5|2672.3|2671.5|2674.3|2673.5|2670.1|2669.3|299
1724130600000|2024-08-20 05:10:00|2671.8|2671|2673.8|2673|2674.3|2673.5|2671.3|2670.5|374
1724130900000|2024-08-20 05:15:00|2673.6|2672.8|2675.8|2675|2675.8|2675|2672.6|2671.8|358
1724131200000|2024-08-20 05:20:00|2676.3|2675.5|2678.3|2677.5|2678.3|2677.5|2675.8|2675|547
1724131500000|2024-08-20 05:25:00|2678.8|2678|2679.1|2678.3|2680.3|2679.5|2677.3|2676.5|469
1724131800000|2024-08-20 05:30:00|2679.3|2678.5|2678.3|2677.5|2680.6|2679.8|2677.3|2676.5|355
1724132100000|2024-08-20 05:35:00|2678.8|2678|2676.3|2675.5|2678.8|2678|2675.8|2675|435
1724132400000|2024-08-20 05:40:00|2676.1|2675.3|2675.8|2675|2677.8|2677|2675.8|2675|385
1724132700000|2024-08-20 05:45:00|2676.1|2675.3|2675.3|2674.5|2678.3|2677.5|2674.6|2673.8|660
1724133000000|2024-08-20 05:50:00|2675.8|2675|2677.8|2677|2677.8|2677|2673.8|2673|679
1724133300000|2024-08-20 05:55:00|2677.3|2676.5|2676.3|2675.5|2679.3|2678.5|2674.3|2673.5|2321
1724133600000|2024-08-20 06:00:00|2675.3|2674.5|2671.8|2671|2675.3|2674.5|2668.3|2667.5|3335
1724133900000|2024-08-20 06:05:00|2671.3|2670.5|2672.4|2670.4|2673.6|2672.8|2670.3|2669.5|668
1724134200000|2024-08-20 06:10:00|2672.3|2670.3|2672.6|2670.6|2675.5|2673.5|2671.9|2669.9|0
1724134500000|2024-08-20 06:15:00|2672.5|2670.5|2671.7|2669.7|2672.5|2670.5|2671.2|2669.2|489
1724134800000|2024-08-20 06:20:00|2671.6|2669.6|2670.9|2668.9|2671.6|2669.6|2670.1|2668.1|0
1724135100000|2024-08-20 06:25:00|2671.1|2669.1|2671.6|2669.6|2672|2670|2671.1|2669.1|0
1724135400000|2024-08-20 06:30:00|2671.8|2669.8|2671.7|2669.7|2672.4|2670.4|2671.5|2669.5|0
1724135700000|2024-08-20 06:35:00|2671.9|2669.9|2672.5|2670.5|2672.6|2670.6|2671.3|2669.3|0
1724136000000|2024-08-20 06:40:00|2672.4|2670.4|2672.2|2670.2|2672.5|2670.5|2671.6|2669.6|0
1724136300000|2024-08-20 06:45:00|2672.1|2670.1|2672.4|2670.4|2672.5|2670.5|2671.9|2669.9|0
1724136600000|2024-08-20 06:50:00|2672.3|2670.3|2673.2|2671.2|2673.6|2671.6|2672.3|2670.3|0
1724136900000|2024-08-20 06:55:00|2673.1|2671.1|2672.9|2670.9|2673.5|2671.5|2672.3|2670.3|0
1724137200000|2024-08-20 07:00:00|2672.7|2670.7|2673|2671|2673.4|2671.4|2672.2|2670.2|0
1724137500000|2024-08-20 07:05:00|2672.9|2670.9|2673.6|2671.6|2673.8|2671.8|2672.3|2670.3|0
1724137800000|2024-08-20 07:10:00|2673.2|2671.2|2671.4|2669.4|2673.2|2671.2|2671.1|2669.1|0
1724138100000|2024-08-20 07:15:00|2671.6|2669.6|2672|2670|2672.7|2670.7|2671.5|2669.5|0
1724138400000|2024-08-20 07:20:00|2671.8|2669.8|2670.9|2668.9|2672|2670|2670.7|2668.7|0
1724138700000|2024-08-20 07:25:00|2670.7|2668.7|2670|2668|2671.6|2669.6|2669.9|2667.9|0
1724139000000|2024-08-20 07:30:00|2670.1|2668.1|2671|2669.8|2672.8|2671.3|2669.3|2668|255
1724139300000|2024-08-20 07:35:00|2670.5|2669.3|2666.3|2665.1|2671.8|2670.6|2666.3|2665.1|174
1724139600000|2024-08-20 07:40:00|2666.5|2665.3|2666|2664.8|2667.3|2666.1|2664.3|2663.1|97
1724139900000|2024-08-20 07:45:00|2666.3|2665.1|2669|2667.8|2670|2668.8|2666|2664.8|110
1724140200000|2024-08-20 07:50:00|2669.3|2668.1|2670|2668.8|2671.3|2670.1|2669|2667.8|177
1724140500000|2024-08-20 07:55:00|2669.8|2668.6|2668|2666.8|2670.5|2669.3|2667.5|2666.3|67
1724140800000|2024-08-20 08:00:00|2668.3|2667.1|2664|2662.8|2668.5|2667.3|2664|2662.8|53
1724141100000|2024-08-20 08:05:00|2663.8|2662.6|2665.3|2664.1|2665.3|2664.1|2663|2661.8|75
1724141400000|2024-08-20 08:10:00|2665.5|2664.3|2664.8|2663.6|2666.5|2665.3|2664.5|2663.3|69
1724141700000|2024-08-20 08:15:00|2665|2663.8|2664.5|2663.3|2666|2664.8|2664.3|2663.1|26
1724142000000|2024-08-20 08:20:00|2664.8|2663.6|2663.5|2662.3|2665.5|2664.3|2662.5|2661.3|76
1724142300000|2024-08-20 08:25:00|2663.8|2662.6|2661.8|2660.6|2665|2663.8|2661.5|2660.3|121
1724142600000|2024-08-20 08:30:00|2662|2660.8|2659|2657.8|2662.5|2661.3|2658.5|2657.3|97
1724142900000|2024-08-20 08:35:00|2659.3|2658.1|2659.3|2658.1|2660|2658.8|2658.3|2657.1|81
1724143200000|2024-08-20 08:40:00|2659|2657.8|2657|2655.8|2660|2658.8|2656.8|2655.6|100
1724143500000|2024-08-20 08:45:00|2656.5|2655.3|2659|2657.8|2659.3|2658.1|2656|2654.8|110
1724143800000|2024-08-20 08:50:00|2658.8|2657.6|2661.5|2660.3|2662.3|2661.1|2658.8|2657.6|106
1724144100000|2024-08-20 08:55:00|2661.8|2660.6|2663.8|2662.6|2663.8|2662.6|2660|2658.8|97
1724144400000|2024-08-20 09:00:00|2663.5|2662.3|2665|2663.8|2666.3|2665.1|2663.5|2662.3|54
1724144700000|2024-08-20 09:05:00|2665.3|2664.1|2664.5|2663.3|2665.8|2664.6|2664.3|2663.1|38
1724145000000|2024-08-20 09:10:00|2664.3|2663.1|2664|2662.8|2665|2663.8|2663|2661.8|35
1724145300000|2024-08-20 09:15:00|2664.3|2663.1|2666|2664.8|2666|2664.8|2664.3|2663.1|37
1724145600000|2024-08-20 09:20:00|2666.3|2665.1|2666|2664.8|2666.3|2665.1|2664|2662.8|7
1724145900000|2024-08-20 09:25:00|2665.8|2664.6|2665|2663.8|2666.5|2665.3|2665|2663.8|40
1724146200000|2024-08-20 09:30:00|2664.8|2663.6|2664.3|2663.1|2664.8|2663.6|2663.3|2662.1|24
1724146500000|2024-08-20 09:35:00|2664|2662.8|2663.8|2662.6|2665|2663.8|2663.5|2662.3|9
1724146800000|2024-08-20 09:40:00|2663.5|2662.3|2663|2661.8|2664.3|2663.1|2662.5|2661.3|44
1724147100000|2024-08-20 09:45:00|2662.8|2661.6|2659.3|2658.1|2663|2661.8|2659.3|2658.1|90
1724147400000|2024-08-20 09:50:00|2659|2657.8|2660|2658.8|2660.5|2659.3|2657.5|2656.3|61
1724147700000|2024-08-20 09:55:00|2659.8|2658.6|2660.3|2659.1|2661.3|2660.1|2659.5|2658.3|21
1724148000000|2024-08-20 10:00:00|2660.5|2659.3|2657.8|2656.6|2660.5|2659.3|2656.3|2655.1|27
1724148300000|2024-08-20 10:05:00|2658|2656.8|2657.8|2656.6|2658.5|2657.3|2657|2655.8|43
1724148600000|2024-08-20 10:10:00|2658|2656.8|2659.3|2658.1|2659.5|2658.3|2657.5|2656.3|17
1724148900000|2024-08-20 10:15:00|2659|2657.8|2660|2658.8|2660.5|2659.3|2658.8|2657.6|9
1724149200000|2024-08-20 10:20:00|2659.8|2658.6|2661|2659.8|2662|2660.8|2659.5|2658.3|60
1724149500000|2024-08-20 10:25:00|2660.8|2659.6|2659.8|2658.6|2661|2659.8|2659.5|2658.3|2
1724149800000|2024-08-20 10:30:00|2659.5|2658.3|2660.5|2659.3|2661|2659.8|2659.5|2658.3|6
1724150100000|2024-08-20 10:35:00|2661|2659.8|2661.8|2660.6|2661.8|2660.6|2660.5|2659.3|4
1724150400000|2024-08-20 10:40:00|2661.5|2660.3|2662|2660.8|2663|2661.8|2661.3|2660.1|30
1724150700000|2024-08-20 10:45:00|2661.8|2660.6|2662.5|2661.3|2663|2661.8|2661|2659.8|13
1724151000000|2024-08-20 10:50:00|2662.8|2661.6|2662|2660.8|2663|2661.8|2662|2660.8|13
1724151300000|2024-08-20 10:55:00|2662.3|2661.1|2661|2659.8|2662.3|2661.1|2660.5|2659.3|63
1724151600000|2024-08-20 11:00:00|2660.5|2659.3|2663|2661.8|2663.5|2662.3|2660.5|2659.3|38
1724151900000|2024-08-20 11:05:00|2663.5|2662.3|2661.8|2660.6|2663.5|2662.3|2661.8|2660.6|18
1724152200000|2024-08-20 11:10:00|2662|2660.8|2662.5|2661.3|2662.5|2661.3|2661.8|2660.6|30
1724152500000|2024-08-20 11:15:00|2662.3|2661.1|2661.5|2660.3|2662.3|2661.1|2661|2659.8|6
1724152800000|2024-08-20 11:20:00|2661.8|2660.6|2660.8|2659.6|2661.8|2660.6|2660.8|2659.6|1
1724153100000|2024-08-20 11:25:00|2660.5|2659.3|2660.5|2659.3|2661.5|2660.3|2660.5|2659.3|5
1724153400000|2024-08-20 11:30:00|2660.8|2659.6|2660.5|2659.3|2661.5|2660.3|2660.5|2659.3|4
1724153700000|2024-08-20 11:35:00|2660.8|2659.6|2662.5|2661.3|2662.5|2661.3|2660.5|2659.3|6
1724154000000|2024-08-20 11:40:00|2662.3|2661.1|2661|2659.8|2662.3|2661.1|2661|2659.8|23
1724154300000|2024-08-20 11:45:00|2660.5|2659.3|2661|2659.8|2661|2659.8|2660.3|2659.1|12
1724154600000|2024-08-20 11:50:00|2660.8|2659.6|2661.5|2660.3|2661.5|2660.3|2660.5|2659.3|11
1724154900000|2024-08-20 11:55:00|2661|2659.8|2660.5|2659.3|2661|2659.8|2659.5|2658.3|17
1724155200000|2024-08-20 12:00:00|2660.3|2659.1|2659.8|2658.6|2661|2659.8|2659.5|2658.3|36
1724155500000|2024-08-20 12:05:00|2659.5|2658.3|2659.5|2658.3|2660.3|2659.1|2658.3|2657.1|31
1724155800000|2024-08-20 12:10:00|2659.8|2658.6|2659.3|2658.1|2660.8|2659.6|2659|2657.8|30
1724156100000|2024-08-20 12:15:00|2659|2657.8|2658|2656.8|2660|2658.8|2657.5|2656.3|31
1724156400000|2024-08-20 12:20:00|2657.5|2656.3|2657|2655.8|2658|2656.8|2656.5|2655.3|20
1724156700000|2024-08-20 12:25:00|2657.3|2656.1|2658|2656.8|2658|2656.8|2656.3|2655.1|73
1724157000000|2024-08-20 12:30:00|2657.8|2656.6|2657.5|2656.3|2658|2656.8|2656|2654.8|65
1724157300000|2024-08-20 12:35:00|2657.3|2656.1|2659.5|2658.3|2659.5|2658.3|2657|2655.8|44
1724157600000|2024-08-20 12:40:00|2659.8|2658.6|2660.3|2659.1|2662.3|2661.1|2659.8|2658.6|48
1724157900000|2024-08-20 12:45:00|2660.5|2659.3|2658|2656.8|2660.5|2659.3|2657.5|2656.3|26
1724158200000|2024-08-20 12:50:00|2657.8|2656.6|2655|2653.8|2657.8|2656.6|2654.5|2653.3|101
1724158500000|2024-08-20 12:55:00|2654.5|2653.3|2655.5|2654.3|2655.8|2654.6|2653|2651.8|144
1724158800000|2024-08-20 13:00:00|2656|2654.8|2654.5|2653.3|2656.5|2655.3|2654.5|2653.3|60
1724159100000|2024-08-20 13:05:00|2654.3|2653.1|2654.8|2653.6|2655.5|2654.3|2654|2652.8|21
1724159400000|2024-08-20 13:10:00|2655|2653.8|2652.5|2651.3|2656|2654.8|2652.5|2651.3|59
1724159700000|2024-08-20 13:15:00|2652.8|2651.6|2652|2650.8|2653.8|2652.6|2651.5|2650.3|65
1724160000000|2024-08-20 13:20:00|2651.8|2650.6|2654|2652.8|2654.5|2653.3|2651|2649.8|45
1724160300000|2024-08-20 13:25:00|2654.3|2653.1|2652.5|2651.3|2655.5|2654.3|2652.3|2651.1|40
1724160600000|2024-08-20 13:30:00|2652|2650.8|2656.8|2655.6|2656.8|2655.6|2652|2650.8|173
1724160900000|2024-08-20 13:35:00|2656.5|2655.3|2655.5|2654.3|2657.8|2656.6|2655.3|2654.1|102
1724161200000|2024-08-20 13:40:00|2655.3|2654.1|2657.5|2656.3|2658.5|2657.3|2655|2653.8|68
1724161500000|2024-08-20 13:45:00|2657.3|2656.1|2657|2655.8|2657.8|2656.6|2655.5|2654.3|114
1724161800000|2024-08-20 13:50:00|2657.3|2656.1|2660.5|2659.3|2660.5|2659.3|2656.5|2655.3|130
1724162100000|2024-08-20 13:55:00|2660.8|2659.6|2663.8|2662.6|2663.8|2662.6|2660.5|2659.3|127
1724162400000|2024-08-20 14:00:00|2663.5|2662.3|2661.5|2660.3|2665.8|2664.6|2660.8|2659.6|127
1724162700000|2024-08-20 14:05:00|2661.3|2660.1|2662.8|2661.6|2663.3|2662.1|2660.3|2659.1|77
1724163000000|2024-08-20 14:10:00|2662.5|2661.3|2657.5|2656.3|2662.5|2661.3|2655.5|2654.3|142
1724163300000|2024-08-20 14:15:00|2657.8|2656.6|2651.3|2650.1|2657.8|2656.6|2651|2649.8|157
1724163600000|2024-08-20 14:20:00|2651.5|2650.3|2649.8|2648.6|2653|2651.8|2649|2647.8|167
1724163900000|2024-08-20 14:25:00|2649.5|2648.3|2649|2647.8|2650.3|2649.1|2646.5|2645.3|167
1724164200000|2024-08-20 14:30:00|2648.8|2647.6|2649.5|2648.3|2650|2648.8|2647.8|2646.6|86
1724164500000|2024-08-20 14:35:00|2649.3|2648.1|2644|2642.8|2649.3|2648.1|2643|2641.8|233
1724164800000|2024-08-20 14:40:00|2643.5|2642.3|2642.8|2641.6|2647.5|2646.3|2641.5|2640.3|219
1724165100000|2024-08-20 14:45:00|2643|2641.8|2648|2646.8|2649|2647.8|2642.5|2641.3|149
1724165400000|2024-08-20 14:50:00|2648.3|2647.1|2647|2645.8|2649|2647.8|2645|2643.8|247
1724165700000|2024-08-20 14:55:00|2646.8|2645.6|2644.5|2643.3|2647.5|2646.3|2643|2641.8|168
1724166000000|2024-08-20 15:00:00|2644.3|2643.1|2644.5|2643.3|2645.5|2644.3|2643.5|2642.3|131
1724166300000|2024-08-20 15:05:00|2644.3|2643.1|2645.8|2644.6|2647|2645.8|2643.5|2642.3|147
1724166600000|2024-08-20 15:10:00|2646|2644.8|2646|2644.8|2648|2646.8|2644.5|2643.3|90
1724166900000|2024-08-20 15:15:00|2645.5|2644.3|2649|2647.8|2650|2648.8|2645.5|2644.3|126
1724167200000|2024-08-20 15:20:00|2649.5|2648.3|2649.8|2648.6|2651.3|2650.1|2648.5|2647.3|113
1724167500000|2024-08-20 15:25:00|2650|2648.8|2647|2645.8|2650.3|2649.1|2646.5|2645.3|124
1724167800000|2024-08-20 15:30:00|2646.5|2645.3|2645.5|2644.3|2647.5|2646.3|2645|2643.8|112
1724168100000|2024-08-20 15:35:00|2645.3|2644.1|2647.5|2646.3|2648|2646.8|2644.5|2643.3|83
1724168400000|2024-08-20 15:40:00|2647.8|2646.6|2643.5|2642.3|2648|2646.8|2643.5|2642.3|68
1724168700000|2024-08-20 15:45:00|2644|2642.8|2642.5|2641.3|2645|2643.8|2642.5|2641.3|51
1724169000000|2024-08-20 15:50:00|2642.8|2641.6|2648|2646.8|2648|2646.8|2642.8|2641.6|43
1724169300000|2024-08-20 15:55:00|2647.8|2646.6|2650.5|2649.3|2651|2649.8|2647.3|2646.1|36
1724169600000|2024-08-20 16:00:00|2650.8|2649.6|2651|2649.8|2651.3|2650.1|2649.5|2648.3|122
1724169900000|2024-08-20 16:05:00|2650.8|2649.6|2648.5|2647.3|2651|2649.8|2647|2645.8|94
1724170200000|2024-08-20 16:10:00|2648.8|2647.6|2646.8|2645.6|2649|2647.8|2646.3|2645.1|27
1724170500000|2024-08-20 16:15:00|2646.5|2645.3|2643.5|2642.3|2647|2645.8|2643.5|2642.3|44
1724170800000|2024-08-20 16:20:00|2643|2641.8|2643.5|2642.3|2644.5|2643.3|2642.5|2641.3|31
1724171100000|2024-08-20 16:25:00|2643.8|2642.6|2644.8|2643.6|2645.3|2644.1|2643.3|2642.1|62
1724171400000|2024-08-20 16:30:00|2645|2643.8|2645.5|2644.3|2645.8|2644.6|2644|2642.8|39
1724171700000|2024-08-20 16:35:00|2645.3|2644.1|2643.3|2642.1|2645.5|2644.3|2643.3|2642.1|108
1724172000000|2024-08-20 16:40:00|2643.5|2642.3|2643|2641.8|2643.5|2642.3|2641.5|2640.3|23
1724172300000|2024-08-20 16:45:00|2642.8|2641.6|2644|2642.8|2644|2642.8|2642|2640.8|19
1724172600000|2024-08-20 16:50:00|2643.8|2642.6|2640.5|2639.3|2644|2642.8|2640|2638.8|30
1724172900000|2024-08-20 16:55:00|2640.8|2639.6|2638.5|2637.3|2640.8|2639.6|2638.5|2637.3|43
1724173200000|2024-08-20 17:00:00|2638.3|2637.1|2639.3|2638.1|2640|2638.8|2633.5|2632.3|162
1724173500000|2024-08-20 17:05:00|2639.5|2638.3|2642|2640.8|2642.5|2641.3|2638.5|2637.3|33
1724173800000|2024-08-20 17:10:00|2642.5|2641.3|2638.8|2637.6|2642.5|2641.3|2638.3|2637.1|27
1724174100000|2024-08-20 17:15:00|2639|2637.8|2639|2637.8|2640|2638.8|2638|2636.8|46
1724174400000|2024-08-20 17:20:00|2639.3|2638.1|2637.5|2636.3|2639.5|2638.3|2637.5|2636.3|29
1724174700000|2024-08-20 17:25:00|2637.8|2636.6|2639.5|2638.3|2640.5|2639.3|2637.3|2636.1|9
1724175000000|2024-08-20 17:30:00|2639.3|2638.1|2639|2637.8|2639.8|2638.6|2638.3|2637.1|17
1724175300000|2024-08-20 17:35:00|2638.8|2637.6|2638.5|2637.3|2639|2637.8|2637|2635.8|19
1724175600000|2024-08-20 17:40:00|2638.3|2637.1|2640|2638.8|2640.3|2639.1|2638|2636.8|16
1724175900000|2024-08-20 17:45:00|2639.5|2638.3|2641.5|2640.3|2641.5|2640.3|2639.5|2638.3|10
1724176200000|2024-08-20 17:50:00|2641.3|2640.1|2640.8|2639.6|2641.5|2640.3|2640.8|2639.6|13
1724176500000|2024-08-20 17:55:00|2640.5|2639.3|2642|2640.8|2642|2640.8|2640.5|2639.3|13
1724176800000|2024-08-20 18:00:00|2641.8|2640.6|2643.5|2642.3|2644|2642.8|2641.8|2640.6|19
1724177100000|2024-08-20 18:05:00|2643.3|2642.1|2644|2642.8|2644.5|2643.3|2643|2641.8|20
1724177400000|2024-08-20 18:10:00|2644.3|2643.1|2645.5|2644.3|2646|2644.8|2644|2642.8|25
1724177700000|2024-08-20 18:15:00|2645.8|2644.6|2646.5|2645.3|2647|2645.8|2645.5|2644.3|16
1724178000000|2024-08-20 18:20:00|2646.3|2645.1|2646.5|2645.3|2647|2645.8|2645.5|2644.3|15
1724178300000|2024-08-20 18:25:00|2646.3|2645.1|2644.8|2643.6|2646.5|2645.3|2644.3|2643.1|11
1724178600000|2024-08-20 18:30:00|2644.5|2643.3|2645.5|2644.3|2646|2644.8|2644.5|2643.3|19
1724178900000|2024-08-20 18:35:00|2645.3|2644.1|2646.5|2645.3|2646.5|2645.3|2644.5|2643.3|14
1724179200000|2024-08-20 18:40:00|2646.8|2645.6|2646|2644.8|2647|2645.8|2645.8|2644.6|7
1724179500000|2024-08-20 18:45:00|2645.8|2644.6|2646|2644.8|2646.3|2645.1|2644.8|2643.6|6
1724179800000|2024-08-20 18:50:00|2646.3|2645.1|2645.5|2644.3|2646.5|2645.3|2644.3|2643.1|11
1724180100000|2024-08-20 18:55:00|2645.3|2644.1|2645.5|2644.3|2645.8|2644.6|2645|2643.8|7
1724180400000|2024-08-20 19:00:00|2645.3|2644.1|2646|2644.8|2646|2644.8|2644.8|2643.6|6
1724180700000|2024-08-20 19:05:00|2645.5|2644.3|2645|2643.8|2646.5|2645.3|2645|2643.8|22
1724181000000|2024-08-20 19:10:00|2644.5|2643.3|2645|2643.8|2645|2643.8|2644.3|2643.1|17
1724181300000|2024-08-20 19:15:00|2644.5|2643.3|2645|2643.8|2645|2643.8|2643.5|2642.3|20
1724181600000|2024-08-20 19:20:00|2644.8|2643.6|2643.5|2642.3|2645|2643.8|2643|2641.8|15
1724181900000|2024-08-20 19:25:00|2643.8|2642.6|2642.5|2641.3|2644|2642.8|2642|2640.8|34
1724182200000|2024-08-20 19:30:00|2642.8|2641.6|2642.8|2641.6|2643|2641.8|2641.5|2640.3|17
1724182500000|2024-08-20 19:35:00|2643|2641.8|2642|2640.8|2643.5|2642.3|2642|2640.8|10
1724182800000|2024-08-20 19:40:00|2642.3|2641.1|2640.8|2639.6|2642.8|2641.6|2640.5|2639.3|27
1724183100000|2024-08-20 19:45:00|2641|2639.8|2643.5|2642.3|2643.5|2642.3|2641|2639.8|34
1724183400000|2024-08-20 19:50:00|2644|2642.8|2640.3|2639.1|2645|2643.8|2640|2638.8|74
1724183700000|2024-08-20 19:55:00|2640|2638.8|2636|2634.8|2640.5|2639.3|2635.3|2634.1|273
1724184000000|2024-08-20 20:00:00|2636.3|2635.1|2636.5|2635.3|2637.5|2636.3|2636|2634.8|20
1724184300000|2024-08-20 20:05:00|2636.3|2635.1|2636.8|2635.6|2636.8|2635.6|2635.5|2634.3|8
1724184600000|2024-08-20 20:10:00|2637|2635.8|2638.5|2637.3|2638.5|2637.3|2636.3|2635.1|7
1724184900000|2024-08-20 20:15:00|2638.8|2637.6|2638.3|2637.1|2639|2637.8|2638.3|2637.1|5
1724185200000|2024-08-20 20:20:00|2638|2636.8|2636.5|2635.3|2638.5|2637.3|2636.5|2635.3|22
1724185500000|2024-08-20 20:25:00|2637|2635.8|2637.3|2636.1|2637.3|2636.1|2637|2635.8|2
1724185800000|2024-08-20 20:30:00|2637|2635.8|2638|2636.8|2638.5|2637.3|2637|2635.8|1
1724186100000|2024-08-20 20:35:00|2638.3|2637.1|2639|2637.8|2639|2637.8|2638.3|2637.1|1
1724186400000|2024-08-20 20:40:00|2639.3|2638.1|2639|2637.8|2639.5|2638.3|2639|2637.8|2
1724186700000|2024-08-20 20:45:00|2639.3|2638.1|2638.5|2637.3|2639.5|2638.3|2638|2636.8|6
1724187000000|2024-08-20 20:50:00|2638.3|2637.1|2638.1|2636.1|2638.5|2637.3|2637|2635.7|10
1724187300000|2024-08-20 20:55:00|2637.8|2635.8|2641|2639|2641.2|2639.2|2637.8|2635.8|0
1724187600000|2024-08-20 21:00:00|2641.1|2639.1|2641|2639|2641.1|2639.1|2641|2639|9
1724187900000|2024-08-20 21:05:00|2641.1|2639.1|2641|2639|2641.1|2639.1|2641|2639|0
1724188200000|2024-08-20 21:10:00|2640.9|2638.9|2641|2639|2641|2639|2640.9|2638.9|0
1724188500000|2024-08-20 21:15:00|2641.1|2639.1|2641.1|2639.1|2641.1|2639.1|2640.9|2638.9|0
1724189100000|2024-08-20 21:25:00|2641|2639|2640.9|2638.9|2641.1|2639.1|2640.9|2638.9|0
1724189400000|2024-08-20 21:30:00|2641|2639|2640.9|2638.9|2641|2639|2640.9|2638.9|0
1724189700000|2024-08-20 21:35:00|2640.8|2638.8|2640.8|2638.8|2640.8|2638.8|2640.8|2638.8|0
1724190300000|2024-08-20 21:45:00|2640.9|2638.9|2640.8|2638.8|2640.9|2638.9|2640.8|2638.8|0
1724190600000|2024-08-20 21:50:00|2640.7|2638.7|2640.9|2638.9|2640.9|2638.9|2640.7|2638.7|0
1724190900000|2024-08-20 21:55:00|2641|2639|2640.8|2638.8|2641|2639|2640.8|2638.8|0
1724191200000|2024-08-20 22:00:00|2640.6|2638.6|2639.9|2637.9|2641|2639|2638.9|2636.9|0
1724191500000|2024-08-20 22:05:00|2640|2638|2640|2638|2640.9|2638.9|2639.4|2637.4|0
1724191800000|2024-08-20 22:10:00|2640.3|2638.3|2638.8|2636.8|2640.8|2638.8|2638.6|2636.6|0
1724192100000|2024-08-20 22:15:00|2638.7|2636.7|2640.7|2638.7|2640.7|2638.7|2638.6|2636.6|0
1724192400000|2024-08-20 22:20:00|2640.3|2638.3|2640.2|2638.2|2640.3|2638.3|2640|2638|0
1724192700000|2024-08-20 22:25:00|2640.1|2638.1|2639.6|2637.6|2640.1|2638.1|2639.3|2637.3|0
1724193000000|2024-08-20 22:30:00|2639.8|2637.8|2640.4|2638.4|2641.2|2639.2|2639.7|2637.7|0
1724193300000|2024-08-20 22:35:00|2640.5|2638.5|2640.1|2638.1|2641|2639|2639.4|2637.4|0
1724193600000|2024-08-20 22:40:00|2640.2|2638.2|2640.9|2638.9|2640.9|2638.9|2640|2638|0
1724193900000|2024-08-20 22:45:00|2640.7|2638.7|2641.1|2639.1|2641.1|2639.1|2640.6|2638.6|0
1724194200000|2024-08-20 22:50:00|2641|2639|2636.6|2634.6|2641|2639|2635.8|2633.8|0
1724194500000|2024-08-20 22:55:00|2636.7|2634.7|2638.2|2636.2|2638.2|2636.2|2636.7|2634.7|0
1724194800000|2024-08-20 23:00:00|2638.1|2636.1|2635.7|2633.7|2638.1|2636.1|2635.7|2633.7|0
1724195100000|2024-08-20 23:05:00|2635.6|2633.6|2636.6|2634.6|2636.6|2634.6|2635.2|2633.2|0
1724195400000|2024-08-20 23:10:00|2636.5|2634.5|2636.4|2634.4|2636.5|2634.5|2635.4|2633.4|0
1724195700000|2024-08-20 23:15:00|2636.2|2634.2|2635.9|2633.9|2636.6|2634.6|2635.6|2633.6|0
1724196000000|2024-08-20 23:20:00|2635.8|2633.8|2634.4|2632.4|2635.8|2633.8|2633.2|2631.2|0
1724196300000|2024-08-20 23:25:00|2634.2|2632.2|2635.2|2633.2|2636.8|2634.8|2633.7|2631.7|0
1724196600000|2024-08-20 23:30:00|2635.3|2633.3|2637.8|2635.8|2638.9|2636.9|2635.3|2633.3|0
1724196900000|2024-08-20 23:35:00|2637.7|2635.7|2637.9|2635.9|2638.5|2636.5|2637.3|2635.3|0
1724197200000|2024-08-20 23:40:00|2637.6|2635.6|2639.4|2637.4|2639.4|2637.4|2637.2|2635.2|0
1724197500000|2024-08-20 23:45:00|2639.3|2638.1|2639|2637.8|2639.5|2638.3|2637.3|2636.1|335
1724197800000|2024-08-20 23:50:00|2638.5|2637.3|2638.5|2637.3|2640|2638.8|2638|2636.8|129
1724198100000|2024-08-20 23:55:00|2639|2637.8|2642.5|2641.3|2642.5|2641.3|2638|2636.8|141
1724198400000|2024-08-21 00:00:00|2642.3|2641.5|2651.1|2650.3|2652.1|2651.3|2640.3|2639.5|1222
1724198700000|2024-08-21 00:05:00|2650.8|2650|2652.3|2651.5|2654.8|2654|2648.3|2647.5|650
1724199000000|2024-08-21 00:10:00|2652.1|2651.3|2655.3|2654.5|2655.8|2655|2650.8|2650|362
1724199300000|2024-08-21 00:15:00|2654.8|2654|2659.3|2658.5|2660.3|2659.5|2653.6|2652.8|378
1724199600000|2024-08-21 00:20:00|2659.6|2658.8|2659.6|2658.8|2660.8|2660|2657.6|2656.8|275
1724199900000|2024-08-21 00:25:00|2659.3|2658.5|2655.8|2655|2659.6|2658.8|2653.8|2653|262
1724200200000|2024-08-21 00:30:00|2656.1|2655.3|2652.3|2651.5|2656.8|2656|2649.8|2649|367
1724200500000|2024-08-21 00:35:00|2652.6|2651.8|2655.3|2654.5|2655.8|2655|2652.3|2651.5|329
1724200800000|2024-08-21 00:40:00|2655.8|2655|2655.3|2654.5|2657.8|2657|2654.3|2653.5|264
1724201100000|2024-08-21 00:45:00|2654.8|2654|2658.6|2657.8|2659.3|2658.5|2654.6|2653.8|221
1724201400000|2024-08-21 00:50:00|2658.3|2657.5|2662.8|2662|2664.3|2663.5|2658.3|2657.5|331
1724201700000|2024-08-21 00:55:00|2662.3|2661.5|2661.3|2660.5|2663.6|2662.8|2659.8|2659|298
1724202000000|2024-08-21 01:00:00|2660.8|2660|2660.3|2659.5|2664.8|2664|2659.8|2659|269
1724202300000|2024-08-21 01:05:00|2659.8|2659|2659.8|2659|2660.3|2659.5|2657.3|2656.5|189
1724202600000|2024-08-21 01:10:00|2660.1|2659.3|2663.8|2663|2664.3|2663.5|2658.8|2658|305
1724202900000|2024-08-21 01:15:00|2664.1|2663.3|2658.1|2657.3|2664.3|2663.5|2657.8|2657|401
1724203200000|2024-08-21 01:20:00|2657.8|2657|2655.8|2655|2658.8|2658|2653.3|2652.5|538
1724203500000|2024-08-21 01:25:00|2655.6|2654.8|2656.1|2655.3|2657.8|2657|2654.6|2653.8|336
1724203800000|2024-08-21 01:30:00|2656.3|2655.5|2654.3|2653.5|2656.3|2655.5|2652.3|2651.5|406
1724204100000|2024-08-21 01:35:00|2654.8|2654|2653.4|2652.6|2654.8|2654|2650.8|2650|451
1724204400000|2024-08-21 01:40:00|2652.9|2652.1|2649.9|2649.1|2654.4|2653.6|2649.9|2649.1|404
1724204700000|2024-08-21 01:45:00|2650.4|2649.6|2651.4|2650.6|2654.4|2653.6|2649.9|2649.1|266
1724205000000|2024-08-21 01:50:00|2651.6|2650.8|2653.4|2652.6|2654.1|2653.3|2650.9|2650.1|229
1724205300000|2024-08-21 01:55:00|2653.1|2652.3|2654.4|2653.6|2656.4|2655.6|2652.9|2652.1|204
1724205600000|2024-08-21 02:00:00|2654.6|2653.8|2650.4|2649.6|2655.4|2654.6|2649.9|2649.1|411
1724205900000|2024-08-21 02:05:00|2650.6|2649.8|2651.9|2651.1|2652.6|2651.8|2649.9|2649.1|195
1724206200000|2024-08-21 02:10:00|2652.4|2651.6|2651.4|2650.6|2653.9|2653.1|2650.9|2650.1|174
1724206500000|2024-08-21 02:15:00|2651.9|2651.1|2652.4|2651.6|2652.4|2651.6|2649.4|2648.6|216
1724206800000|2024-08-21 02:20:00|2652.6|2651.8|2654.4|2653.6|2655.6|2654.8|2652.4|2651.6|139
1724207100000|2024-08-21 02:25:00|2654.9|2654.1|2655.9|2655.1|2656.4|2655.6|2653.9|2653.1|191
1724207400000|2024-08-21 02:30:00|2656.4|2655.6|2657.9|2657.1|2658.1|2657.3|2655.6|2654.8|117
1724207700000|2024-08-21 02:35:00|2658.1|2657.3|2659.1|2658.3|2659.4|2658.6|2657.4|2656.6|111
1724208000000|2024-08-21 02:40:00|2658.9|2658.1|2659.9|2659.1|2660.4|2659.6|2657.9|2657.1|76
1724208300000|2024-08-21 02:45:00|2659.6|2658.8|2659.9|2659.1|2660.9|2660.1|2659.4|2658.6|141
1724208600000|2024-08-21 02:50:00|2659.4|2658.6|2658.9|2658.1|2659.6|2658.8|2658.4|2657.6|95
1724208900000|2024-08-21 02:55:00|2659.1|2658.3|2659.9|2659.1|2660.4|2659.6|2658.9|2658.1|43
1724209200000|2024-08-21 03:00:00|2660.1|2659.3|2660.4|2659.6|2660.6|2659.8|2659.9|2659.1|42
1724209500000|2024-08-21 03:05:00|2660.1|2659.3|2660.9|2660.1|2661.4|2660.6|2658.9|2658.1|165
1724209800000|2024-08-21 03:10:00|2661.4|2660.6|2661.9|2661.1|2662.9|2662.1|2660.9|2660.1|148
1724210100000|2024-08-21 03:15:00|2662.4|2661.6|2659.9|2659.1|2662.4|2661.6|2658.6|2657.8|148
1724210400000|2024-08-21 03:20:00|2659.4|2658.6|2659.9|2659.1|2660.4|2659.6|2659.4|2658.6|56
1724210700000|2024-08-21 03:25:00|2660.4|2659.6|2660.6|2659.8|2660.9|2660.1|2659.9|2659.1|288
1724211000000|2024-08-21 03:30:00|2660.4|2659.6|2663.9|2663.1|2664.4|2663.6|2660.4|2659.6|782
1724211300000|2024-08-21 03:35:00|2664.1|2663.3|2664.9|2664.1|2666.4|2665.6|2661.9|2661.1|482
1724211600000|2024-08-21 03:40:00|2664.4|2663.6|2665.4|2664.6|2667.4|2666.6|2662.1|2661.3|334
1724211900000|2024-08-21 03:45:00|2665.6|2664.8|2666.9|2666.1|2669.4|2668.6|2665.4|2664.6|318
1724212200000|2024-08-21 03:50:00|2667.1|2666.3|2666.9|2666.1|2668.1|2667.3|2665.6|2664.8|262
1724212500000|2024-08-21 03:55:00|2667.1|2666.3|2664.4|2663.6|2667.4|2666.6|2663.4|2662.6|222
1724212800000|2024-08-21 04:00:00|2664.6|2663.8|2663.1|2662.3|2664.9|2664.1|2662.1|2661.3|188
1724213100000|2024-08-21 04:05:00|2662.9|2662.1|2664.4|2663.6|2664.4|2663.6|2662.4|2661.6|133
1724213400000|2024-08-21 04:10:00|2664.1|2663.3|2665.9|2665.1|2665.9|2665.1|2663.9|2663.1|225
1724213700000|2024-08-21 04:15:00|2665.4|2664.6|2668.4|2667.6|2668.9|2668.1|2665.4|2664.6|403
1724214000000|2024-08-21 04:20:00|2668.1|2667.3|2663.9|2663.1|2668.9|2668.1|2663.9|2663.1|298
1724214300000|2024-08-21 04:25:00|2663.4|2662.6|2664.4|2663.6|2665.4|2664.6|2663.4|2662.6|160
1724214600000|2024-08-21 04:30:00|2664.6|2663.8|2664.4|2663.6|2665.6|2664.8|2663.4|2662.6|162
1724214900000|2024-08-21 04:35:00|2664.1|2663.3|2664.4|2663.6|2666.4|2665.6|2663.9|2663.1|165
1724215200000|2024-08-21 04:40:00|2664.6|2663.8|2665.4|2664.6|2666.9|2666.1|2664.6|2663.8|197
1724215500000|2024-08-21 04:45:00|2665.1|2664.3|2666.9|2666.1|2667.4|2666.6|2664.9|2664.1|144
1724215800000|2024-08-21 04:50:00|2667.1|2666.3|2668.4|2667.6|2668.6|2667.8|2666.9|2666.1|271
1724216100000|2024-08-21 04:55:00|2668.1|2667.3|2666.9|2666.1|2668.4|2667.6|2666.4|2665.6|140
1724216400000|2024-08-21 05:00:00|2666.4|2665.6|2667.4|2666.6|2668.4|2667.6|2666.4|2665.6|219
1724216700000|2024-08-21 05:05:00|2667.6|2666.8|2666.4|2665.6|2667.9|2667.1|2664.9|2664.1|192
1724217000000|2024-08-21 05:10:00|2666.9|2666.1|2665.9|2665.1|2667.4|2666.6|2664.9|2664.1|250
1724217300000|2024-08-21 05:15:00|2666.1|2665.3|2663.9|2663.1|2666.4|2665.6|2663.9|2663.1|198
1724217600000|2024-08-21 05:20:00|2663.4|2662.6|2663.9|2663.1|2664.4|2663.6|2663.4|2662.6|137
1724217900000|2024-08-21 05:25:00|2664.1|2663.3|2666.1|2665.3|2666.4|2665.6|2664.1|2663.3|231
1724218200000|2024-08-21 05:30:00|2666.4|2665.6|2663.9|2663.1|2666.6|2665.8|2663.9|2663.1|234
1724218500000|2024-08-21 05:35:00|2663.6|2662.8|2662.4|2661.6|2663.9|2663.1|2661.6|2660.8|205
1724218800000|2024-08-21 05:40:00|2662.9|2662.1|2659.9|2659.1|2663.4|2662.6|2658.9|2658.1|339
1724219100000|2024-08-21 05:45:00|2660.1|2659.3|2661.4|2660.6|2662.9|2662.1|2659.4|2658.6|342
1724219400000|2024-08-21 05:50:00|2661.9|2661.1|2663.9|2663.1|2663.9|2663.1|2659.9|2659.1|344
1724219700000|2024-08-21 05:55:00|2664.4|2663.6|2665.4|2664.6|2665.4|2664.6|2661.4|2660.6|1316
1724220000000|2024-08-21 06:00:00|2665.9|2665.1|2664.9|2664.1|2665.9|2665.1|2661.9|2661.1|1279
1724220300000|2024-08-21 06:05:00|2664.4|2663.6|2668.3|2666.3|2668.5|2667.6|2664.4|2663.6|550
1724220600000|2024-08-21 06:10:00|2668.2|2666.2|2669|2667|2669.6|2667.6|2667.9|2665.9|0
1724220900000|2024-08-21 06:15:00|2668.8|2666.8|2667.9|2665.9|2669|2667|2667.8|2665.8|570
1724221200000|2024-08-21 06:20:00|2668|2666|2668.2|2666.2|2668.3|2666.3|2667.4|2665.4|0
1724221500000|2024-08-21 06:25:00|2668.1|2666.1|2667.1|2665.1|2668.1|2666.1|2666.7|2664.7|0
1724221800000|2024-08-21 06:30:00|2666.9|2664.9|2666.7|2664.7|2667.1|2665.1|2666.5|2664.5|0
1724222100000|2024-08-21 06:35:00|2666.9|2664.9|2666.5|2664.5|2667.1|2665.1|2666.3|2664.3|0
1724222400000|2024-08-21 06:40:00|2666.6|2664.6|2666.4|2664.4|2667.1|2665.1|2666.1|2664.1|0
1724222700000|2024-08-21 06:45:00|2666.3|2664.3|2667.1|2665.1|2667.1|2665.1|2666.2|2664.2|0
1724223000000|2024-08-21 06:50:00|2667.4|2665.4|2667.3|2665.3|2668|2666|2667.2|2665.2|0
1724223300000|2024-08-21 06:55:00|2667.4|2665.4|2667.1|2665.1|2667.6|2665.6|2666.7|2664.7|0
1724223600000|2024-08-21 07:00:00|2667|2665|2668.9|2666.9|2669.6|2667.6|2666.6|2664.6|0
1724223900000|2024-08-21 07:05:00|2668.8|2666.8|2666.5|2664.5|2668.8|2666.8|2666.3|2664.3|0
1724224200000|2024-08-21 07:10:00|2666.8|2664.8|2666.4|2664.4|2667.4|2665.4|2665.9|2663.9|0
1724224500000|2024-08-21 07:15:00|2666.2|2664.2|2666.8|2664.8|2667.3|2665.3|2665.5|2663.5|0
1724224800000|2024-08-21 07:20:00|2666.7|2664.7|2667.1|2665.1|2667.5|2665.5|2666.2|2664.2|0
1724225100000|2024-08-21 07:25:00|2667|2665|2667.4|2665.4|2668.2|2666.2|2667|2665|0
1724225400000|2024-08-21 07:30:00|2667.3|2665.3|2669.8|2668.6|2670.1|2668.9|2667.1|2665.3|241
1724225700000|2024-08-21 07:35:00|2670.1|2668.9|2673.6|2672.4|2673.8|2672.6|2669.1|2667.9|113
1724226000000|2024-08-21 07:40:00|2673.8|2672.6|2680.1|2678.9|2680.3|2679.1|2673.6|2672.4|290
1724226300000|2024-08-21 07:45:00|2679.8|2678.6|2678.1|2676.9|2679.8|2678.6|2676.6|2675.4|153
1724226600000|2024-08-21 07:50:00|2677.8|2676.6|2681.3|2680.1|2681.6|2680.4|2676.8|2675.6|153
1724226900000|2024-08-21 07:55:00|2681.6|2680.4|2678.1|2676.9|2681.6|2680.4|2678.1|2676.9|74
1724227200000|2024-08-21 08:00:00|2677.8|2676.6|2676.6|2675.4|2678.1|2676.9|2676.1|2674.9|87
1724227500000|2024-08-21 08:05:00|2676.8|2675.6|2675.6|2674.4|2676.8|2675.6|2674.6|2673.4|72
1724227800000|2024-08-21 08:10:00|2675.8|2674.6|2677.8|2676.6|2678.1|2676.9|2675.6|2674.4|121
1724228100000|2024-08-21 08:15:00|2678.1|2676.9|2679.8|2678.6|2681.6|2680.4|2677.1|2675.9|152
1724228400000|2024-08-21 08:20:00|2679.6|2678.4|2675.6|2674.4|2680.1|2678.9|2675.6|2674.4|25
1724228700000|2024-08-21 08:25:00|2675.8|2674.6|2675.1|2673.9|2676.3|2675.1|2673.6|2672.4|59
1724229000000|2024-08-21 08:30:00|2674.8|2673.6|2673.6|2672.4|2675.1|2673.9|2673.3|2672.1|35
1724229300000|2024-08-21 08:35:00|2673.3|2672.1|2673.6|2672.4|2674.1|2672.9|2672.6|2671.4|25
1724229600000|2024-08-21 08:40:00|2673.8|2672.6|2674.1|2672.9|2674.6|2673.4|2672.8|2671.6|28
1724229900000|2024-08-21 08:45:00|2673.8|2672.6|2674.3|2673.1|2674.6|2673.4|2672.3|2671.1|46
1724230200000|2024-08-21 08:50:00|2674.1|2672.9|2674.1|2672.9|2674.3|2673.1|2672.8|2671.6|27
1724230500000|2024-08-21 08:55:00|2674.6|2673.4|2674.3|2673.1|2675.8|2674.6|2673.3|2672.1|180
1724230800000|2024-08-21 09:00:00|2674.6|2673.4|2675.8|2674.6|2676.1|2674.9|2673.6|2672.4|34
1724231100000|2024-08-21 09:05:00|2676.1|2674.9|2676.8|2675.6|2677.3|2676.1|2675.1|2673.9|31
1724231400000|2024-08-21 09:10:00|2676.6|2675.4|2677.3|2676.1|2677.6|2676.4|2676.3|2675.1|19
1724231700000|2024-08-21 09:15:00|2677.1|2675.9|2675.6|2674.4|2678.1|2676.9|2675.6|2674.4|32
1724232000000|2024-08-21 09:20:00|2675.8|2674.6|2674.6|2673.4|2676.3|2675.1|2674.6|2673.4|33
1724232300000|2024-08-21 09:25:00|2674.8|2673.6|2674.6|2673.4|2675.1|2673.9|2673.6|2672.4|42
1724232600000|2024-08-21 09:30:00|2674.8|2673.6|2675.6|2674.4|2676.1|2674.9|2673.8|2672.6|114
1724232900000|2024-08-21 09:35:00|2675.8|2674.6|2676.1|2674.9|2677.6|2676.4|2675.8|2674.6|40
1724233200000|2024-08-21 09:40:00|2676.6|2675.4|2677.8|2676.6|2678.1|2676.9|2675.6|2674.4|21
1724233500000|2024-08-21 09:45:00|2678.1|2676.9|2677.3|2676.1|2678.3|2677.1|2676.3|2675.1|32
1724233800000|2024-08-21 09:50:00|2677.6|2676.4|2676.6|2675.4|2678.1|2676.9|2675.8|2674.6|7
1724234100000|2024-08-21 09:55:00|2676.3|2675.1|2677.3|2676.1|2677.8|2676.6|2676.1|2674.9|13
1724234400000|2024-08-21 10:00:00|2677.1|2675.9|2678.6|2677.4|2678.8|2677.6|2677.1|2675.9|16
1724234700000|2024-08-21 10:05:00|2678.3|2677.1|2678.6|2677.4|2679.1|2677.9|2678.1|2676.9|23
1724235000000|2024-08-21 10:10:00|2678.3|2677.1|2678.1|2676.9|2678.6|2677.4|2677.6|2676.4|19
1724235300000|2024-08-21 10:15:00|2678.3|2677.1|2677.8|2676.6|2678.6|2677.4|2677.6|2676.4|30
1724235600000|2024-08-21 10:20:00|2677.6|2676.4|2677.1|2675.9|2677.8|2676.6|2676.6|2675.4|22
1724235900000|2024-08-21 10:25:00|2677.3|2676.1|2677.1|2675.9|2677.6|2676.4|2676.6|2675.4|10
1724236200000|2024-08-21 10:30:00|2676.8|2675.6|2678.6|2677.4|2679.6|2678.4|2676.8|2675.6|19
1724236500000|2024-08-21 10:35:00|2678.8|2677.6|2678.6|2677.4|2679.6|2678.4|2678.1|2676.9|29
1724236800000|2024-08-21 10:40:00|2678.3|2677.1|2679.1|2677.9|2679.6|2678.4|2677.6|2676.4|34
1724237100000|2024-08-21 10:45:00|2679.3|2678.1|2680.8|2679.6|2681.1|2679.9|2679.1|2677.9|50
1724237400000|2024-08-21 10:50:00|2680.6|2679.4|2684.6|2683.4|2684.6|2683.4|2680.6|2679.4|99
1724237700000|2024-08-21 10:55:00|2685.1|2683.9|2686.1|2684.9|2686.6|2685.4|2684.3|2683.1|198
1724238000000|2024-08-21 11:00:00|2685.8|2684.6|2686.3|2685.1|2687.6|2686.4|2684.8|2683.6|139
1724238300000|2024-08-21 11:05:00|2686.1|2684.9|2686.1|2684.9|2686.6|2685.4|2684.1|2682.9|81
1724238600000|2024-08-21 11:10:00|2685.6|2684.4|2685.8|2684.6|2686.1|2684.9|2684.6|2683.4|42
1724238900000|2024-08-21 11:15:00|2686.1|2684.9|2684.8|2683.6|2686.1|2684.9|2684.6|2683.4|41
1724239200000|2024-08-21 11:20:00|2685.1|2683.9|2684.3|2683.1|2685.1|2683.9|2683.6|2682.4|23
1724239500000|2024-08-21 11:25:00|2684.6|2683.4|2684.6|2683.4|2684.6|2683.4|2683.6|2682.4|11
1724239800000|2024-08-21 11:30:00|2684.1|2682.9|2685.1|2683.9|2685.6|2684.4|2684.1|2682.9|95
1724240100000|2024-08-21 11:35:00|2684.6|2683.4|2685.1|2683.9|2686.6|2685.4|2684.1|2682.9|120
1724240400000|2024-08-21 11:40:00|2685.3|2684.1|2684.8|2683.6|2685.6|2684.4|2684.6|2683.4|84
1724240700000|2024-08-21 11:45:00|2684.6|2683.4|2683.8|2682.6|2685.1|2683.9|2683.6|2682.4|52
1724241000000|2024-08-21 11:50:00|2683.6|2682.4|2685.6|2684.4|2686.1|2684.9|2683.6|2682.4|77
1724241300000|2024-08-21 11:55:00|2685.1|2683.9|2683.8|2682.6|2685.6|2684.4|2683.8|2682.6|21
1724241600000|2024-08-21 12:00:00|2684.1|2682.9|2682.1|2680.9|2684.1|2682.9|2681.6|2680.4|30
1724241900000|2024-08-21 12:05:00|2682.3|2681.1|2682.1|2680.9|2682.6|2681.4|2681.6|2680.4|35
1724242200000|2024-08-21 12:10:00|2681.8|2680.6|2682.1|2680.9|2682.8|2681.6|2681.3|2680.1|35
1724242500000|2024-08-21 12:15:00|2681.8|2680.6|2682.1|2680.9|2682.1|2680.9|2680.8|2679.6|25
1724242800000|2024-08-21 12:20:00|2682.3|2681.1|2681.6|2680.4|2683.1|2681.9|2681.1|2679.9|45
1724243100000|2024-08-21 12:25:00|2681.3|2680.1|2682.6|2681.4|2683.1|2681.9|2681.1|2679.9|30
1724243400000|2024-08-21 12:30:00|2682.3|2681.1|2680.6|2679.4|2683.1|2681.9|2680.1|2678.9|53
1724243700000|2024-08-21 12:35:00|2680.3|2679.1|2679.1|2677.9|2680.6|2679.4|2678.6|2677.4|36
1724244000000|2024-08-21 12:40:00|2679.3|2678.1|2681.1|2679.9|2681.1|2679.9|2679.1|2677.9|31
1724244300000|2024-08-21 12:45:00|2681.3|2680.1|2681.3|2680.1|2681.6|2680.4|2680.6|2679.4|12
1724244600000|2024-08-21 12:50:00|2681.6|2680.4|2681.1|2679.9|2681.6|2680.4|2680.8|2679.6|17
1724244900000|2024-08-21 12:55:00|2680.8|2679.6|2678.8|2677.6|2681.1|2679.9|2678.1|2676.9|17
1724245200000|2024-08-21 13:00:00|2678.6|2677.4|2677.6|2676.4|2678.8|2677.6|2676.6|2675.4|140
1724245500000|2024-08-21 13:05:00|2677.1|2675.9|2675.1|2673.9|2677.8|2676.6|2675.1|2673.9|160
1724245800000|2024-08-21 13:10:00|2674.6|2673.4|2672.1|2670.9|2674.6|2673.4|2671.6|2670.4|125
1724246100000|2024-08-21 13:15:00|2671.8|2670.6|2671.6|2670.4|2673.6|2672.4|2671.6|2670.4|142
1724246400000|2024-08-21 13:20:00|2671.1|2669.9|2672.6|2671.4|2673.1|2671.9|2669.6|2668.4|63
1724246700000|2024-08-21 13:25:00|2672.1|2670.9|2672.6|2671.4|2672.6|2671.4|2671.8|2670.6|27
1724247000000|2024-08-21 13:30:00|2672.1|2670.9|2666.6|2665.4|2672.8|2671.6|2666.1|2664.9|212
1724247300000|2024-08-21 13:35:00|2666.3|2665.1|2668.1|2666.9|2668.8|2667.6|2665.6|2664.4|103
1724247600000|2024-08-21 13:40:00|2668.3|2667.1|2666.6|2665.4|2670.3|2669.1|2664.1|2662.9|147
1724247900000|2024-08-21 13:45:00|2666.1|2664.9|2666.6|2665.4|2668.6|2667.4|2666.1|2664.9|33
1724248200000|2024-08-21 13:50:00|2666.8|2665.6|2667.1|2665.9|2668.3|2667.1|2666.6|2665.4|36
1724248500000|2024-08-21 13:55:00|2667.3|2666.1|2670.3|2669.1|2671.1|2669.9|2667.3|2666.1|85
1724248800000|2024-08-21 14:00:00|2670.6|2669.4|2674.1|2672.9|2685.6|2684.4|2670.6|2669.4|672
1724249100000|2024-08-21 14:05:00|2674.3|2673.1|2676.3|2675.1|2678.1|2676.9|2669.1|2667.9|275
1724249400000|2024-08-21 14:10:00|2676.1|2674.9|2666.1|2664.9|2676.6|2675.4|2665.1|2663.9|244
1724249700000|2024-08-21 14:15:00|2666.3|2665.1|2671.8|2670.6|2672.8|2671.6|2664.1|2662.9|178
1724250000000|2024-08-21 14:20:00|2672.1|2670.9|2672.1|2670.9|2674.6|2673.4|2671.1|2669.9|131
1724250300000|2024-08-21 14:25:00|2672.3|2671.1|2671.6|2670.4|2673.6|2672.4|2668.1|2666.9|115
1724250600000|2024-08-21 14:30:00|2671.1|2669.9|2672.6|2671.4|2673.6|2672.4|2664.6|2663.4|193
1724250900000|2024-08-21 14:35:00|2672.8|2671.6|2678.1|2676.9|2679.6|2678.4|2672.8|2671.6|153
1724251200000|2024-08-21 14:40:00|2677.6|2676.4|2678.1|2676.9|2680.1|2678.9|2677.1|2675.9|130
1724251500000|2024-08-21 14:45:00|2678.6|2677.4|2670.6|2669.4|2679.3|2678.1|2670.1|2668.9|256
1724251800000|2024-08-21 14:50:00|2670.8|2669.6|2660.3|2659.1|2672.1|2670.9|2660.1|2658.9|334
1724252100000|2024-08-21 14:55:00|2660.1|2658.9|2664.3|2663.1|2664.8|2663.6|2658.6|2657.4|245
1724252400000|2024-08-21 15:00:00|2664.1|2662.9|2661.1|2659.9|2664.1|2662.9|2659.1|2657.9|179
1724252700000|2024-08-21 15:05:00|2661.3|2660.1|2662.8|2661.6|2663.1|2661.9|2660.6|2659.4|138
1724253000000|2024-08-21 15:10:00|2663.1|2661.9|2668.8|2667.6|2668.8|2667.6|2662.8|2661.6|86
1724253300000|2024-08-21 15:15:00|2668.6|2667.4|2666.3|2665.1|2669.6|2668.4|2665.8|2664.6|89
1724253600000|2024-08-21 15:20:00|2666.1|2664.9|2663.1|2661.9|2666.6|2665.4|2662.6|2661.4|156
1724253900000|2024-08-21 15:25:00|2663.6|2662.4|2664.1|2662.9|2665.1|2663.9|2661.3|2660.1|107
1724254200000|2024-08-21 15:30:00|2663.8|2662.6|2661.1|2659.9|2663.8|2662.6|2660.6|2659.4|81
1724254500000|2024-08-21 15:35:00|2661.6|2660.4|2661.6|2660.4|2664.3|2663.1|2661.6|2660.4|204
1724254800000|2024-08-21 15:40:00|2661.8|2660.6|2660.6|2659.4|2662.6|2661.4|2659.8|2658.6|74
1724255100000|2024-08-21 15:45:00|2660.8|2659.6|2655.1|2653.9|2662.1|2660.9|2655.1|2653.9|93
1724255400000|2024-08-21 15:50:00|2655.3|2654.1|2657.1|2655.9|2657.1|2655.9|2653.3|2652.1|141
1724255700000|2024-08-21 15:55:00|2656.8|2655.6|2656.1|2654.9|2657.1|2655.9|2654.3|2653.1|81
1724256000000|2024-08-21 16:00:00|2656.6|2655.4|2651.3|2650.1|2656.6|2655.4|2650.1|2648.9|228
1724256300000|2024-08-21 16:05:00|2651.6|2650.4|2653.6|2652.4|2654.8|2653.6|2651.3|2650.1|106
1724256600000|2024-08-21 16:10:00|2653.8|2652.6|2653.6|2652.4|2655.1|2653.9|2653.3|2652.1|63
1724256900000|2024-08-21 16:15:00|2653.3|2652.1|2654.1|2652.9|2654.3|2653.1|2651.1|2649.9|71
1724257200000|2024-08-21 16:20:00|2654.3|2653.1|2656.8|2655.6|2657.6|2656.4|2654.3|2653.1|83
1724257500000|2024-08-21 16:25:00|2657.1|2655.9|2657.1|2655.9|2658.6|2657.4|2656.1|2654.9|56
1724257800000|2024-08-21 16:30:00|2656.8|2655.6|2657.6|2656.4|2658.1|2656.9|2655.8|2654.6|131
1724258100000|2024-08-21 16:35:00|2657.8|2656.6|2658.1|2656.9|2659.6|2658.4|2657.6|2656.4|52
1724258400000|2024-08-21 16:40:00|2658.3|2657.1|2659.6|2658.4|2660.6|2659.4|2657.8|2656.6|91
1724258700000|2024-08-21 16:45:00|2659.3|2658.1|2659.6|2658.4|2660.1|2658.9|2658.6|2657.4|93
1724259000000|2024-08-21 16:50:00|2659.3|2658.1|2660.6|2659.4|2661.1|2659.9|2658.6|2657.4|87
1724259300000|2024-08-21 16:55:00|2660.3|2659.1|2661.1|2659.9|2662.1|2660.9|2659.6|2658.4|123
1724259600000|2024-08-21 17:00:00|2661.6|2660.4|2660.1|2658.9|2661.6|2660.4|2658.8|2657.6|113
1724259900000|2024-08-21 17:05:00|2659.8|2658.6|2656.8|2655.6|2659.8|2658.6|2656.1|2654.9|74
1724260200000|2024-08-21 17:10:00|2657.1|2655.9|2656.1|2654.9|2657.6|2656.4|2656.1|2654.9|59
1724260500000|2024-08-21 17:15:00|2656.6|2655.4|2656.1|2654.9|2657.1|2655.9|2655.1|2653.9|87
1724260800000|2024-08-21 17:20:00|2655.6|2654.4|2655.1|2653.9|2656.1|2654.9|2654.6|2653.4|40
1724261100000|2024-08-21 17:25:00|2654.8|2653.6|2653.6|2652.4|2655.3|2654.1|2653.6|2652.4|40
1724261400000|2024-08-21 17:30:00|2654.1|2652.9|2654.3|2653.1|2655.1|2653.9|2653.8|2652.6|36
1724261700000|2024-08-21 17:35:00|2654.6|2653.4|2654.1|2652.9|2654.6|2653.4|2653.1|2651.9|41
1724262000000|2024-08-21 17:40:00|2653.6|2652.4|2653.1|2651.9|2653.8|2652.6|2652.3|2651.1|51
1724262300000|2024-08-21 17:45:00|2653.3|2652.1|2654.1|2652.9|2654.6|2653.4|2652.1|2650.9|54
1724262600000|2024-08-21 17:50:00|2654.3|2653.1|2655.1|2653.9|2655.6|2654.4|2654.1|2652.9|29
1724262900000|2024-08-21 17:55:00|2655.3|2654.1|2655.6|2654.4|2656.1|2654.9|2654.6|2653.4|34
1724263200000|2024-08-21 18:00:00|2655.8|2654.6|2654.1|2652.9|2658.1|2656.9|2651.8|2650.6|162
1724263500000|2024-08-21 18:05:00|2654.3|2653.1|2654.3|2653.1|2655.6|2654.4|2651.6|2650.4|81
1724263800000|2024-08-21 18:10:00|2654.6|2653.4|2653.6|2652.4|2656.6|2655.4|2652.6|2651.4|42
1724264100000|2024-08-21 18:15:00|2653.3|2652.1|2653.1|2651.9|2655.1|2653.9|2652.3|2651.1|95
1724264400000|2024-08-21 18:20:00|2652.8|2651.6|2652.6|2651.4|2653.6|2652.4|2652.1|2650.9|73
1724264700000|2024-08-21 18:25:00|2652.3|2651.1|2655.6|2654.4|2655.6|2654.4|2652.3|2651.1|85
1724265000000|2024-08-21 18:30:00|2655.3|2654.1|2658.6|2657.4|2659.1|2657.9|2655.3|2654.1|79
1724265300000|2024-08-21 18:35:00|2658.3|2657.1|2655.1|2653.9|2658.3|2657.1|2653.6|2652.4|80
1724265600000|2024-08-21 18:40:00|2655.3|2654.1|2656.6|2655.4|2657.1|2655.9|2654.6|2653.4|60
1724265900000|2024-08-21 18:45:00|2656.8|2655.6|2657.6|2656.4|2658.1|2656.9|2655.1|2653.9|55
1724266200000|2024-08-21 18:50:00|2657.3|2656.1|2660.1|2658.9|2660.1|2658.9|2657.1|2655.9|80
1724266500000|2024-08-21 18:55:00|2659.8|2658.6|2657.6|2656.4|2660.1|2658.9|2657.6|2656.4|49
1724266800000|2024-08-21 19:00:00|2657.3|2656.1|2657.6|2656.4|2658.6|2657.4|2656.6|2655.4|48
1724267100000|2024-08-21 19:05:00|2657.8|2656.6|2657.6|2656.4|2659.1|2657.9|2656.6|2655.4|143
1724267400000|2024-08-21 19:10:00|2657.8|2656.6|2657.3|2656.1|2659.1|2657.9|2657.3|2656.1|78
1724267700000|2024-08-21 19:15:00|2657.1|2655.9|2656.8|2655.6|2657.6|2656.4|2656.3|2655.1|55
1724268000000|2024-08-21 19:20:00|2657.1|2655.9|2658.1|2656.9|2658.3|2657.1|2655.1|2653.9|106
1724268300000|2024-08-21 19:25:00|2658.3|2657.1|2660.8|2659.6|2661.6|2660.4|2658.1|2656.9|84
1724268600000|2024-08-21 19:30:00|2660.6|2659.4|2660.1|2658.9|2660.6|2659.4|2659.1|2657.9|49
1724268900000|2024-08-21 19:35:00|2659.8|2658.6|2660.1|2658.9|2660.6|2659.4|2658.8|2657.6|33
1724269200000|2024-08-21 19:40:00|2659.8|2658.6|2658.1|2656.9|2659.8|2658.6|2657.6|2656.4|56
1724269500000|2024-08-21 19:45:00|2657.8|2656.6|2658.8|2657.6|2659.1|2657.9|2657.6|2656.4|33
1724269800000|2024-08-21 19:50:00|2659.6|2658.4|2660.6|2659.4|2661.1|2659.9|2658.6|2657.4|54
1724270100000|2024-08-21 19:55:00|2660.8|2659.6|2659.8|2658.6|2661.6|2660.4|2659.1|2657.9|114
1724270400000|2024-08-21 20:00:00|2660.1|2658.9|2662.3|2661.1|2662.6|2661.4|2659.8|2658.6|17
1724270700000|2024-08-21 20:05:00|2662.1|2660.9|2661.6|2660.4|2663.1|2661.9|2661.6|2660.4|6
1724271000000|2024-08-21 20:10:00|2661.8|2660.6|2664.6|2663.4|2664.8|2663.6|2661.1|2659.9|12
1724271300000|2024-08-21 20:15:00|2664.8|2663.6|2664.6|2663.4|2665.1|2663.9|2663.6|2662.4|3
1724271600000|2024-08-21 20:20:00|2664.3|2663.1|2664.8|2663.6|2665.1|2663.9|2664.3|2663.1|5
1724271900000|2024-08-21 20:25:00|2664.6|2663.4|2665.1|2663.9|2665.3|2664.1|2664.1|2662.9|18
1724272200000|2024-08-21 20:30:00|2665.3|2664.1|2667.3|2666.1|2667.6|2666.4|2665.3|2664.1|41
1724272500000|2024-08-21 20:35:00|2667.1|2665.9|2668.8|2667.6|2669.1|2667.9|2667.1|2665.9|25
1724272800000|2024-08-21 20:40:00|2669.1|2667.9|2670.6|2669.4|2670.8|2669.6|2669.1|2667.9|20
1724273100000|2024-08-21 20:45:00|2670.3|2669.1|2670.1|2668.9|2670.8|2669.6|2669.8|2668.6|9
1724273400000|2024-08-21 20:50:00|2670.3|2669.1|2671.5|2669.5|2672.1|2670.9|2670.3|2669.1|12
1724273700000|2024-08-21 20:55:00|2671.6|2669.6|2668.4|2666.4|2671.6|2669.6|2668|2666|0
1724274000000|2024-08-21 21:00:00|2668.5|2666.5|2668.7|2666.7|2668.7|2666.7|2668.2|2666.2|0
1724274300000|2024-08-21 21:05:00|2668.6|2666.6|2668.4|2666.4|2668.6|2666.6|2668.4|2666.4|0
1724274600000|2024-08-21 21:10:00|2668.3|2666.3|2668.4|2666.4|2668.4|2666.4|2668.3|2666.3|0
1724274900000|2024-08-21 21:15:00|2668.3|2666.3|2668.3|2666.3|2668.3|2666.3|2668.3|2666.3|0
1724275500000|2024-08-21 21:25:00|2668.4|2666.4|2668.5|2666.5|2668.5|2666.5|2668.4|2666.4|0
1724276700000|2024-08-21 21:45:00|2668.4|2666.4|2668.3|2666.3|2668.5|2666.5|2668.3|2666.3|0
1724277000000|2024-08-21 21:50:00|2668.4|2666.4|2668.4|2666.4|2668.4|2666.4|2668.2|2666.2|0
1724277300000|2024-08-21 21:55:00|2668.2|2666.2|2668.3|2666.3|2668.5|2666.5|2668.2|2666.2|0
1724277600000|2024-08-21 22:00:00|2668.6|2666.6|2670.1|2668.1|2670.7|2668.7|2668.4|2666.4|0
1724277900000|2024-08-21 22:05:00|2669.7|2667.7|2670.6|2668.6|2670.6|2668.6|2669.6|2667.6|0
1724278200000|2024-08-21 22:10:00|2670.7|2668.7|2669.8|2667.8|2671|2669|2669.8|2667.8|0
1724278500000|2024-08-21 22:15:00|2670|2668|2668.5|2666.5|2670.1|2668.1|2668.1|2666.1|0
1724278800000|2024-08-21 22:20:00|2668.6|2666.6|2668.2|2666.2|2669|2667|2668.2|2666.2|0
1724279100000|2024-08-21 22:25:00|2668.4|2666.4|2668.9|2666.9|2668.9|2666.9|2668.2|2666.2|0
1724279400000|2024-08-21 22:30:00|2669|2667|2669|2667|2670.2|2668.2|2667.5|2665.5|0
1724279700000|2024-08-21 22:35:00|2668.8|2666.8|2668.5|2666.5|2669|2667|2667.8|2665.8|0
1724280000000|2024-08-21 22:40:00|2668.7|2666.7|2669.5|2667.5|2669.5|2667.5|2668.7|2666.7|0
1724280300000|2024-08-21 22:45:00|2669.4|2667.4|2668.9|2666.9|2669.4|2667.4|2668.7|2666.7|0
1724280600000|2024-08-21 22:50:00|2668.8|2666.8|2669.2|2667.2|2669.9|2667.9|2667.3|2665.3|0
1724280900000|2024-08-21 22:55:00|2669.7|2667.7|2668.9|2666.9|2669.7|2667.7|2668.8|2666.8|0
1724281200000|2024-08-21 23:00:00|2668.6|2666.6|2666.3|2664.3|2669.1|2667.1|2666.1|2664.1|0
1724281500000|2024-08-21 23:05:00|2666.4|2664.4|2666.3|2664.3|2667.1|2665.1|2666.3|2664.3|0
1724281800000|2024-08-21 23:10:00|2666.4|2664.4|2666.3|2664.3|2666.5|2664.5|2665.4|2663.4|0
1724282100000|2024-08-21 23:15:00|2666.2|2664.2|2665.4|2663.4|2666.3|2664.3|2665.4|2663.4|0
1724282400000|2024-08-21 23:20:00|2665.5|2663.5|2666.5|2664.5|2666.8|2664.8|2664.7|2662.7|0
1724282700000|2024-08-21 23:25:00|2666.7|2664.7|2666|2664|2666.9|2664.9|2666|2664|0
1724283000000|2024-08-21 23:30:00|2666.2|2664.2|2667.1|2665.1|2668|2666|2665.2|2663.2|0
1724283300000|2024-08-21 23:35:00|2667.3|2665.3|2666.8|2664.8|2667.4|2665.4|2666.1|2664.1|0
1724283600000|2024-08-21 23:40:00|2666.7|2664.7|2667.9|2665.9|2667.9|2665.9|2666.1|2664.1|0
1724283900000|2024-08-21 23:45:00|2664.8|2663.6|2671.3|2670.1|2672.8|2671.6|2664.8|2663.6|458
1724284200000|2024-08-21 23:50:00|2670.8|2669.6|2671.6|2670.4|2672.3|2671.1|2669.3|2668.1|162
1724284500000|2024-08-21 23:55:00|2671.1|2669.9|2665.8|2664.6|2671.1|2669.9|2665.3|2664.1|264
1724284800000|2024-08-22 00:00:00|2665.6|2664.8|2661.9|2661.1|2666.4|2665.6|2658.6|2657.8|1269
1724285100000|2024-08-22 00:05:00|2661.6|2660.8|2664.9|2664.1|2664.9|2664.1|2659.4|2658.6|386
1724285400000|2024-08-22 00:10:00|2665.1|2664.3|2667.9|2667.1|2668.9|2668.1|2664.9|2664.1|333
1724285700000|2024-08-22 00:15:00|2667.4|2666.6|2667.1|2666.3|2669.6|2668.8|2664.4|2663.6|387
1724286000000|2024-08-22 00:20:00|2667.4|2666.6|2668.4|2667.6|2671.6|2670.8|2664.9|2664.1|511
1724286300000|2024-08-22 00:25:00|2668.1|2667.3|2670.9|2670.1|2671.4|2670.6|2667.4|2666.6|215
1724286600000|2024-08-22 00:30:00|2671.4|2670.6|2675.9|2675.1|2676.6|2675.8|2670.9|2670.1|779
1724286900000|2024-08-22 00:35:00|2675.6|2674.8|2674.9|2674.1|2677.4|2676.6|2674.4|2673.6|315
1724287200000|2024-08-22 00:40:00|2675.4|2674.6|2675.4|2674.6|2677.6|2676.8|2674.6|2673.8|314
1724287500000|2024-08-22 00:45:00|2675.9|2675.1|2672.9|2672.1|2675.9|2675.1|2672.6|2671.8|246
1724287800000|2024-08-22 00:50:00|2673.4|2672.6|2671.9|2671.1|2675.9|2675.1|2671.4|2670.6|285
1724288100000|2024-08-22 00:55:00|2671.6|2670.8|2670.1|2669.3|2672.9|2672.1|2669.6|2668.8|230
1724288400000|2024-08-22 01:00:00|2669.9|2669.1|2669.9|2669.1|2671.4|2670.6|2668.1|2667.3|241
1724288700000|2024-08-22 01:05:00|2670.1|2669.3|2671.4|2670.6|2672.6|2671.8|2668.9|2668.1|152
1724289000000|2024-08-22 01:10:00|2671.1|2670.3|2673.4|2672.6|2675.4|2674.6|2671.1|2670.3|202
1724289300000|2024-08-22 01:15:00|2673.1|2672.3|2672.9|2672.1|2673.9|2673.1|2671.4|2670.6|194
1724289600000|2024-08-22 01:20:00|2673.4|2672.6|2673.4|2672.6|2674.1|2673.3|2672.4|2671.6|125
1724289900000|2024-08-22 01:25:00|2673.1|2672.3|2674.9|2674.1|2675.4|2674.6|2672.9|2672.1|172
1724290200000|2024-08-22 01:30:00|2675.4|2674.6|2673.4|2672.6|2676.1|2675.3|2672.9|2672.1|209
1724290500000|2024-08-22 01:35:00|2673.9|2673.1|2673.4|2672.6|2675.1|2674.3|2671.9|2671.1|180
1724290800000|2024-08-22 01:40:00|2672.9|2672.1|2674.4|2673.6|2674.9|2674.1|2672.6|2671.8|250
1724291100000|2024-08-22 01:45:00|2673.9|2673.1|2675.4|2674.6|2675.4|2674.6|2672.6|2671.8|178
1724291400000|2024-08-22 01:50:00|2675.6|2674.8|2675.4|2674.6|2676.9|2676.1|2675.1|2674.3|234
1724291700000|2024-08-22 01:55:00|2675.1|2674.3|2676.4|2675.6|2676.9|2676.1|2674.9|2674.1|101
1724292000000|2024-08-22 02:00:00|2676.6|2675.8|2673.4|2672.6|2676.9|2676.1|2673.4|2672.6|227
1724292300000|2024-08-22 02:05:00|2673.9|2673.1|2670.6|2669.8|2674.4|2673.6|2670.6|2669.8|282
1724292600000|2024-08-22 02:10:00|2670.4|2669.6|2670.9|2670.1|2671.9|2671.1|2669.4|2668.6|297
1724292900000|2024-08-22 02:15:00|2670.4|2669.6|2668.4|2667.6|2670.4|2669.6|2667.9|2667.1|135
1724293200000|2024-08-22 02:20:00|2668.9|2668.1|2669.4|2668.6|2670.4|2669.6|2667.9|2667.1|133
1724293500000|2024-08-22 02:25:00|2669.1|2668.3|2666.4|2665.6|2669.9|2669.1|2666.4|2665.6|224
1724293800000|2024-08-22 02:30:00|2665.4|2664.6|2665.4|2664.6|2667.1|2666.3|2664.9|2664.1|156
1724294100000|2024-08-22 02:35:00|2664.9|2664.1|2665.1|2664.3|2665.1|2664.3|2663.4|2662.6|269
1724294400000|2024-08-22 02:40:00|2665.4|2664.6|2664.4|2663.6|2665.9|2665.1|2664.4|2663.6|130
1724294700000|2024-08-22 02:45:00|2664.6|2663.8|2664.4|2663.6|2665.4|2664.6|2664.1|2663.3|175
1724295000000|2024-08-22 02:50:00|2664.9|2664.1|2664.9|2664.1|2664.9|2664.1|2664.4|2663.6|187
1724295300000|2024-08-22 02:55:00|2664.6|2663.8|2666.9|2666.1|2666.9|2666.1|2664.4|2663.6|87
1724295600000|2024-08-22 03:00:00|2666.4|2665.6|2668.4|2667.6|2668.9|2668.1|2665.9|2665.1|96
1724295900000|2024-08-22 03:05:00|2668.9|2668.1|2666.6|2665.8|2669.4|2668.6|2666.4|2665.6|156
1724296200000|2024-08-22 03:10:00|2666.4|2665.6|2663.9|2663.1|2666.4|2665.6|2663.9|2663.1|306
1724296500000|2024-08-22 03:15:00|2664.4|2663.6|2664.4|2663.6|2665.9|2665.1|2663.9|2663.1|310
1724296800000|2024-08-22 03:20:00|2663.9|2663.1|2663.9|2663.1|2664.4|2663.6|2663.4|2662.6|199
1724297100000|2024-08-22 03:25:00|2663.4|2662.6|2663.1|2662.3|2664.9|2664.1|2662.9|2662.1|123
1724297400000|2024-08-22 03:30:00|2662.9|2662.1|2662.4|2661.6|2665.4|2664.6|2661.6|2660.8|468
1724297700000|2024-08-22 03:35:00|2662.1|2661.3|2659.9|2659.1|2662.1|2661.3|2658.4|2657.6|345
1724298000000|2024-08-22 03:40:00|2659.6|2658.8|2662.4|2661.6|2662.4|2661.6|2659.6|2658.8|243
1724298300000|2024-08-22 03:45:00|2661.9|2661.1|2660.4|2659.6|2662.6|2661.8|2659.4|2658.6|240
1724298600000|2024-08-22 03:50:00|2659.9|2659.1|2660.4|2659.6|2661.4|2660.6|2659.4|2658.6|163
1724298900000|2024-08-22 03:55:00|2660.1|2659.3|2660.4|2659.6|2660.9|2660.1|2658.6|2657.8|148
1724299200000|2024-08-22 04:00:00|2660.9|2660.1|2662.9|2662.1|2663.4|2662.6|2660.6|2659.8|191
1724299500000|2024-08-22 04:05:00|2663.4|2662.6|2665.4|2664.6|2665.4|2664.6|2662.9|2662.1|248
1724299800000|2024-08-22 04:10:00|2665.9|2665.1|2665.9|2665.1|2666.9|2666.1|2664.9|2664.1|294
1724300100000|2024-08-22 04:15:00|2666.4|2665.6|2664.4|2663.6|2666.4|2665.6|2663.9|2663.1|166
1724300400000|2024-08-22 04:20:00|2663.9|2663.1|2657.9|2657.1|2664.1|2663.3|2656.9|2656.1|252
1724300700000|2024-08-22 04:25:00|2657.4|2656.6|2658.4|2657.6|2659.9|2659.1|2657.4|2656.6|169
1724301000000|2024-08-22 04:30:00|2658.9|2658.1|2658.4|2657.6|2660.1|2659.3|2657.6|2656.8|123
1724301300000|2024-08-22 04:35:00|2658.1|2657.3|2659.9|2659.1|2660.1|2659.3|2657.4|2656.6|140
1724301600000|2024-08-22 04:40:00|2660.4|2659.6|2662.4|2661.6|2662.6|2661.8|2660.4|2659.6|139
1724301900000|2024-08-22 04:45:00|2662.9|2662.1|2662.4|2661.6|2663.4|2662.6|2660.9|2660.1|153
1724302200000|2024-08-22 04:50:00|2662.6|2661.8|2661.6|2660.8|2663.4|2662.6|2661.6|2660.8|131
1724302500000|2024-08-22 04:55:00|2661.9|2661.1|2662.6|2661.8|2663.1|2662.3|2661.4|2660.6|101
1724302800000|2024-08-22 05:00:00|2662.4|2661.6|2664.9|2664.1|2664.9|2664.1|2662.4|2661.6|168
1724303100000|2024-08-22 05:05:00|2664.4|2663.6|2664.4|2663.6|2666.4|2665.6|2664.4|2663.6|233
1724303400000|2024-08-22 05:10:00|2664.9|2664.1|2665.9|2665.1|2666.4|2665.6|2663.1|2662.3|301
1724303700000|2024-08-22 05:15:00|2666.1|2665.3|2666.4|2665.6|2666.4|2665.6|2664.4|2663.6|253
1724304000000|2024-08-22 05:20:00|2666.9|2666.1|2667.9|2667.1|2667.9|2667.1|2665.4|2664.6|312
1724304300000|2024-08-22 05:25:00|2667.4|2666.6|2665.9|2665.1|2667.9|2667.1|2665.9|2665.1|249
1724304600000|2024-08-22 05:30:00|2665.4|2664.6|2664.9|2664.1|2666.1|2665.3|2664.4|2663.6|249
1724304900000|2024-08-22 05:35:00|2665.4|2664.6|2667.9|2667.1|2668.4|2667.6|2665.4|2664.6|331
1724305200000|2024-08-22 05:40:00|2668.4|2667.6|2667.9|2667.1|2668.4|2667.6|2666.9|2666.1|511
1724305500000|2024-08-22 05:45:00|2667.6|2666.8|2666.9|2666.1|2667.9|2667.1|2665.4|2664.6|365
1724305800000|2024-08-22 05:50:00|2667.4|2666.6|2669.4|2668.6|2669.4|2668.6|2666.4|2665.6|570
1724306100000|2024-08-22 05:55:00|2669.9|2669.1|2671.9|2671.1|2672.9|2672.1|2669.4|2668.6|2140
1724306400000|2024-08-22 06:00:00|2672.4|2671.6|2674.9|2674.1|2674.9|2674.1|2670.9|2670.1|1690
1724306700000|2024-08-22 06:05:00|2674.6|2673.8|2675.8|2673.8|2675.9|2675.1|2673.9|2673.1|476
1724307000000|2024-08-22 06:10:00|2675.9|2673.9|2676.2|2674.2|2677.1|2675.1|2675.3|2673.3|1
1724307300000|2024-08-22 06:15:00|2676.4|2674.4|2676.7|2674.7|2677.6|2675.6|2676.4|2674.4|147
1724307600000|2024-08-22 06:20:00|2676.9|2674.9|2675.7|2673.7|2676.9|2674.9|2675.6|2673.6|0
1724307900000|2024-08-22 06:25:00|2675.6|2673.6|2675.4|2673.4|2675.9|2673.9|2675|2673|0
1724308200000|2024-08-22 06:30:00|2675.6|2673.6|2675.4|2673.4|2675.6|2673.6|2674.9|2672.9|0
1724308500000|2024-08-22 06:35:00|2675|2673|2675.5|2673.5|2675.9|2673.9|2674.8|2672.8|0
1724308800000|2024-08-22 06:40:00|2675.4|2673.4|2676.1|2674.1|2676.1|2674.1|2675.2|2673.2|0
1724309100000|2024-08-22 06:45:00|2676|2674|2676.7|2674.7|2677|2675|2675.3|2673.3|0
1724309400000|2024-08-22 06:50:00|2676.8|2674.8|2677.4|2675.4|2678.4|2676.4|2676.7|2674.7|0
1724309700000|2024-08-22 06:55:00|2677.3|2675.3|2676.7|2674.7|2678|2676|2676.2|2674.2|0
1724310000000|2024-08-22 07:00:00|2676.8|2674.8|2677.1|2675.1|2677.5|2675.5|2676.2|2674.2|0
1724310300000|2024-08-22 07:05:00|2677.3|2675.3|2676.5|2674.5|2677.6|2675.6|2676.4|2674.4|0
1724310600000|2024-08-22 07:10:00|2676.6|2674.6|2674.7|2672.7|2676.7|2674.7|2674.7|2672.7|0
1724310900000|2024-08-22 07:15:00|2676.7|2674.7|2677.1|2675.1|2679.2|2677.2|2675.9|2673.9|0
1724311200000|2024-08-22 07:20:00|2677.3|2675.3|2674.5|2672.5|2677.4|2675.4|2674.3|2672.3|0
1724311500000|2024-08-22 07:25:00|2674.4|2672.4|2674.2|2672.2|2674.8|2672.8|2673.4|2671.4|0
1724311800000|2024-08-22 07:30:00|2674.1|2672.1|2669.1|2667.9|2674.1|2672.1|2668.6|2667.4|464
1724312100000|2024-08-22 07:35:00|2669.3|2668.1|2669.3|2668.1|2671.6|2670.4|2668.8|2667.6|191
1724312400000|2024-08-22 07:40:00|2669.1|2667.9|2672.1|2670.9|2672.6|2671.4|2668.6|2667.4|135
1724312700000|2024-08-22 07:45:00|2672.3|2671.1|2675.1|2673.9|2675.6|2674.4|2671.1|2669.9|134
1724313000000|2024-08-22 07:50:00|2675.3|2674.1|2676.6|2675.4|2676.8|2675.6|2674.1|2672.9|95
1724313300000|2024-08-22 07:55:00|2676.8|2675.6|2676.1|2674.9|2677.1|2675.9|2675.6|2674.4|20
1724313600000|2024-08-22 08:00:00|2676.3|2675.1|2676.1|2674.9|2678.8|2677.6|2675.6|2674.4|60
1724313900000|2024-08-22 08:05:00|2676.6|2675.4|2677.6|2676.4|2678.1|2676.9|2676.6|2675.4|62
1724314200000|2024-08-22 08:10:00|2678.1|2676.9|2680.6|2679.4|2681.1|2679.9|2677.6|2676.4|120
1724314500000|2024-08-22 08:15:00|2680.8|2679.6|2680.3|2679.1|2682.6|2681.4|2680.3|2679.1|56
1724314800000|2024-08-22 08:20:00|2680.6|2679.4|2681.1|2679.9|2681.8|2680.6|2680.1|2678.9|25
1724315100000|2024-08-22 08:25:00|2681.6|2680.4|2681.8|2680.6|2681.8|2680.6|2680.6|2679.4|27
1724315400000|2024-08-22 08:30:00|2681.6|2680.4|2682.3|2681.1|2685.1|2683.9|2681.6|2680.4|216
1724315700000|2024-08-22 08:35:00|2682.1|2680.9|2682.3|2681.1|2682.6|2681.4|2680.6|2679.4|27
1724316000000|2024-08-22 08:40:00|2682.6|2681.4|2683.8|2682.6|2684.1|2682.9|2682.3|2681.1|24
1724316300000|2024-08-22 08:45:00|2684.1|2682.9|2684.8|2683.6|2685.3|2684.1|2683.8|2682.6|62
1724316600000|2024-08-22 08:50:00|2684.6|2683.4|2684.1|2682.9|2685.1|2683.9|2682.6|2681.4|31
1724316900000|2024-08-22 08:55:00|2684.3|2683.1|2683.3|2682.1|2684.6|2683.4|2683.1|2681.9|46
1724317200000|2024-08-22 09:00:00|2683.6|2682.4|2684.6|2683.4|2685.1|2683.9|2683.1|2681.9|26
1724317500000|2024-08-22 09:05:00|2684.3|2683.1|2684.6|2683.4|2685.1|2683.9|2684.1|2682.9|17
1724317800000|2024-08-22 09:10:00|2684.3|2683.1|2685.3|2684.1|2685.6|2684.4|2683.6|2682.4|19
1724318100000|2024-08-22 09:15:00|2685.6|2684.4|2685.1|2683.9|2685.6|2684.4|2684.6|2683.4|9
1724318400000|2024-08-22 09:20:00|2684.8|2683.6|2685.1|2683.9|2685.6|2684.4|2684.3|2683.1|12
1724318700000|2024-08-22 09:25:00|2685.3|2684.1|2683.6|2682.4|2685.3|2684.1|2683.3|2682.1|32
1724319000000|2024-08-22 09:30:00|2683.1|2681.9|2681.1|2679.9|2683.3|2682.1|2681.1|2679.9|14
1724319300000|2024-08-22 09:35:00|2680.8|2679.6|2678.6|2677.4|2680.8|2679.6|2678.6|2677.4|44
1724319600000|2024-08-22 09:40:00|2678.1|2676.9|2679.1|2677.9|2679.1|2677.9|2677.6|2676.4|118
1724319900000|2024-08-22 09:45:00|2679.6|2678.4|2679.3|2678.1|2681.1|2679.9|2679.1|2677.9|46
1724320200000|2024-08-22 09:50:00|2679.1|2677.9|2679.1|2677.9|2679.6|2678.4|2678.3|2677.1|15
1724320500000|2024-08-22 09:55:00|2678.8|2677.6|2679.6|2678.4|2679.6|2678.4|2678.6|2677.4|20
1724320800000|2024-08-22 10:00:00|2679.1|2677.9|2680.3|2679.1|2680.6|2679.4|2679.1|2677.9|32
1724321100000|2024-08-22 10:05:00|2680.6|2679.4|2682.1|2680.9|2682.1|2680.9|2680.1|2678.9|47
1724321400000|2024-08-22 10:10:00|2682.6|2681.4|2684.1|2682.9|2684.1|2682.9|2682.3|2681.1|27
1724321700000|2024-08-22 10:15:00|2684.3|2683.1|2684.6|2683.4|2684.8|2683.6|2683.6|2682.4|13
1724322000000|2024-08-22 10:20:00|2685.1|2683.9|2685.1|2683.9|2685.1|2683.9|2684.6|2683.4|8
1724322300000|2024-08-22 10:25:00|2684.8|2683.6|2685.1|2683.9|2685.6|2684.4|2684.6|2683.4|20
1724322600000|2024-08-22 10:30:00|2684.8|2683.6|2685.8|2684.6|2686.1|2684.9|2684.1|2682.9|26
1724322900000|2024-08-22 10:35:00|2685.6|2684.4|2685.6|2684.4|2685.8|2684.6|2684.3|2683.1|12
1724323200000|2024-08-22 10:40:00|2685.3|2684.1|2685.3|2684.1|2685.8|2684.6|2685.1|2683.9|8
1724323500000|2024-08-22 10:45:00|2685.1|2683.9|2684.6|2683.4|2685.1|2683.9|2684.1|2682.9|12
1724323800000|2024-08-22 10:50:00|2684.8|2683.6|2683.8|2682.6|2685.1|2683.9|2683.8|2682.6|37
1724324100000|2024-08-22 10:55:00|2683.6|2682.4|2683.6|2682.4|2683.8|2682.6|2683.1|2681.9|13
1724324400000|2024-08-22 11:00:00|2683.8|2682.6|2682.6|2681.4|2683.8|2682.6|2682.1|2680.9|72
1724324700000|2024-08-22 11:05:00|2682.8|2681.6|2684.1|2682.9|2684.1|2682.9|2682.1|2680.9|16
1724325000000|2024-08-22 11:10:00|2684.3|2683.1|2686.1|2684.9|2686.6|2685.4|2684.1|2682.9|49
1724325300000|2024-08-22 11:15:00|2685.8|2684.6|2685.6|2684.4|2685.8|2684.6|2685.1|2683.9|26
1724325600000|2024-08-22 11:20:00|2685.8|2684.6|2685.8|2684.6|2686.1|2684.9|2685.6|2684.4|14
1724325900000|2024-08-22 11:25:00|2685.6|2684.4|2685.3|2684.1|2686.1|2684.9|2684.8|2683.6|29
1724326200000|2024-08-22 11:30:00|2685.6|2684.4|2684.1|2682.9|2686.1|2684.9|2683.6|2682.4|56
1724326500000|2024-08-22 11:35:00|2684.6|2683.4|2685.1|2683.9|2685.6|2684.4|2683.6|2682.4|35
1724326800000|2024-08-22 11:40:00|2684.8|2683.6|2686.8|2685.6|2688.1|2686.9|2684.8|2683.6|95
1724327100000|2024-08-22 11:45:00|2687.1|2685.9|2687.1|2685.9|2687.3|2686.1|2685.6|2684.4|118
1724327400000|2024-08-22 11:50:00|2687.3|2686.1|2686.1|2684.9|2688.1|2686.9|2686.1|2684.9|142
1724327700000|2024-08-22 11:55:00|2686.6|2685.4|2684.6|2683.4|2686.6|2685.4|2684.1|2682.9|165
1724328000000|2024-08-22 12:00:00|2685.1|2683.9|2686.8|2685.6|2687.1|2685.9|2685.1|2683.9|95
1724328300000|2024-08-22 12:05:00|2686.6|2685.4|2686.3|2685.1|2687.1|2685.9|2685.6|2684.4|19
1724328600000|2024-08-22 12:10:00|2686.6|2685.4|2685.6|2684.4|2686.8|2685.6|2684.6|2683.4|45
1724328900000|2024-08-22 12:15:00|2685.8|2684.6|2684.1|2682.9|2686.1|2684.9|2683.6|2682.4|95
1724329200000|2024-08-22 12:20:00|2684.3|2683.1|2684.6|2683.4|2685.1|2683.9|2683.6|2682.4|25
1724329500000|2024-08-22 12:25:00|2684.1|2682.9|2684.6|2683.4|2685.1|2683.9|2683.1|2681.9|64
1724329800000|2024-08-22 12:30:00|2684.3|2683.1|2687.1|2685.9|2692.1|2690.9|2681.8|2680.6|429
1724330100000|2024-08-22 12:35:00|2687.3|2686.1|2686.3|2685.1|2687.3|2686.1|2683.8|2682.6|42
1724330400000|2024-08-22 12:40:00|2686.6|2685.4|2686.1|2684.9|2687.6|2686.4|2684.8|2683.6|9
1724330700000|2024-08-22 12:45:00|2685.8|2684.6|2687.6|2686.4|2687.6|2686.4|2683.6|2682.4|23
1724331000000|2024-08-22 12:50:00|2687.8|2686.6|2686.8|2685.6|2688.1|2686.9|2686.1|2684.9|25
1724331300000|2024-08-22 12:55:00|2687.1|2685.9|2689.6|2688.4|2690.1|2688.9|2686.6|2685.4|48
1724331600000|2024-08-22 13:00:00|2690.1|2688.9|2688.8|2687.6|2690.1|2688.9|2686.6|2685.4|31
1724331900000|2024-08-22 13:05:00|2688.6|2687.4|2687.3|2686.1|2688.6|2687.4|2686.6|2685.4|20
1724332200000|2024-08-22 13:10:00|2687.1|2685.9|2688.1|2686.9|2689.3|2688.1|2687.1|2685.9|39
1724332500000|2024-08-22 13:15:00|2687.6|2686.4|2689.3|2688.1|2689.8|2688.6|2687.6|2686.4|10
1724332800000|2024-08-22 13:20:00|2689.1|2687.9|2689.6|2688.4|2691.1|2689.9|2689.1|2687.9|29
1724333100000|2024-08-22 13:25:00|2689.8|2688.6|2693.6|2692.4|2693.6|2692.4|2689.6|2688.4|65
1724333400000|2024-08-22 13:30:00|2693.3|2692.1|2695.1|2693.9|2695.6|2694.4|2691.6|2690.4|223
1724333700000|2024-08-22 13:35:00|2695.3|2694.1|2695.6|2694.4|2696.6|2695.4|2692.6|2691.4|77
1724334000000|2024-08-22 13:40:00|2695.8|2694.6|2696.6|2695.4|2697.6|2696.4|2695.6|2694.4|118
1724334300000|2024-08-22 13:45:00|2699.1|2697.9|2693.8|2692.6|2700.8|2699.6|2693.6|2692.4|401
1724334600000|2024-08-22 13:50:00|2693.6|2692.4|2693.3|2692.1|2693.8|2692.6|2689.6|2688.4|179
1724334900000|2024-08-22 13:55:00|2693.1|2691.9|2696.3|2695.1|2697.1|2695.9|2692.3|2691.1|160
1724335200000|2024-08-22 14:00:00|2696.6|2695.4|2697.1|2695.9|2699.6|2698.4|2695.1|2693.9|107
1724335500000|2024-08-22 14:05:00|2696.8|2695.6|2693.1|2691.9|2697.8|2696.6|2691.6|2690.4|130
1724335800000|2024-08-22 14:10:00|2693.3|2692.1|2693.8|2692.6|2694.3|2693.1|2691.1|2689.9|109
1724336100000|2024-08-22 14:15:00|2693.6|2692.4|2692.1|2690.9|2694.1|2692.9|2690.1|2688.9|75
1724336400000|2024-08-22 14:20:00|2692.3|2691.1|2694.1|2692.9|2694.6|2693.4|2690.8|2689.6|86
1724336700000|2024-08-22 14:25:00|2694.3|2693.1|2696.6|2695.4|2697.6|2696.4|2694.1|2692.9|177
1724337000000|2024-08-22 14:30:00|2696.3|2695.1|2691.1|2689.9|2696.3|2695.1|2689.3|2688.1|93
1724337300000|2024-08-22 14:35:00|2691.3|2690.1|2691.6|2690.4|2693.1|2691.9|2690.1|2688.9|75
1724337600000|2024-08-22 14:40:00|2691.3|2690.1|2688.1|2686.9|2691.8|2690.6|2687.6|2686.4|81
1724337900000|2024-08-22 14:45:00|2688.3|2687.1|2686.3|2685.1|2689.8|2688.6|2685.6|2684.4|121
1724338200000|2024-08-22 14:50:00|2686.1|2684.9|2686.3|2685.1|2687.8|2686.6|2683.8|2682.6|124
1724338500000|2024-08-22 14:55:00|2686.6|2685.4|2683.1|2681.9|2686.8|2685.6|2683.1|2681.9|183
1724338800000|2024-08-22 15:00:00|2683.3|2682.1|2686.3|2685.1|2687.6|2686.4|2683.3|2682.1|197
1724339100000|2024-08-22 15:05:00|2686.1|2684.9|2686.6|2685.4|2689.1|2687.9|2685.1|2683.9|170
1724339400000|2024-08-22 15:10:00|2686.8|2685.6|2685.1|2683.9|2686.8|2685.6|2682.8|2681.6|95
1724339700000|2024-08-22 15:15:00|2684.8|2683.6|2680.8|2679.6|2685.3|2684.1|2680.8|2679.6|59
1724340000000|2024-08-22 15:20:00|2681.1|2679.9|2678.6|2677.4|2681.6|2680.4|2677.3|2676.1|140
1724340300000|2024-08-22 15:25:00|2678.3|2677.1|2678.1|2676.9|2679.1|2677.9|2676.6|2675.4|110
1724340600000|2024-08-22 15:30:00|2677.8|2676.6|2676.1|2674.9|2678.6|2677.4|2675.1|2673.9|178
1724340900000|2024-08-22 15:35:00|2675.8|2674.6|2672.6|2671.4|2678.6|2677.4|2672.6|2671.4|270
1724341200000|2024-08-22 15:40:00|2673.1|2671.9|2669.1|2667.9|2675.1|2673.9|2668.3|2667.1|158
1724341500000|2024-08-22 15:45:00|2668.6|2667.4|2666.8|2665.6|2672.1|2670.9|2666.6|2665.4|217
1724341800000|2024-08-22 15:50:00|2666.6|2665.4|2667.6|2666.4|2669.6|2668.4|2666.1|2664.9|114
1724342100000|2024-08-22 15:55:00|2667.8|2666.6|2669.8|2668.6|2672.6|2671.4|2666.6|2665.4|129
1724342400000|2024-08-22 16:00:00|2670.1|2668.9|2672.8|2671.6|2673.6|2672.4|2669.3|2668.1|82
1724342700000|2024-08-22 16:05:00|2673.1|2671.9|2674.1|2672.9|2674.3|2673.1|2672.1|2670.9|101
1724343000000|2024-08-22 16:10:00|2674.6|2673.4|2673.6|2672.4|2675.6|2674.4|2673.1|2671.9|110
1724343300000|2024-08-22 16:15:00|2673.8|2672.6|2676.1|2674.9|2676.1|2674.9|2672.8|2671.6|31
1724343600000|2024-08-22 16:20:00|2676.3|2675.1|2679.1|2677.9|2679.6|2678.4|2676.1|2674.9|91
1724343900000|2024-08-22 16:25:00|2679.3|2678.1|2679.6|2678.4|2682.1|2680.9|2678.6|2677.4|37
1724344200000|2024-08-22 16:30:00|2679.3|2678.1|2679.1|2677.9|2681.1|2679.9|2678.6|2677.4|46
1724344500000|2024-08-22 16:35:00|2678.8|2677.6|2680.1|2678.9|2681.8|2680.6|2678.8|2677.6|28
1724344800000|2024-08-22 16:40:00|2679.8|2678.6|2681.6|2680.4|2682.1|2680.9|2679.6|2678.4|15
1724345100000|2024-08-22 16:45:00|2681.3|2680.1|2678.6|2677.4|2681.6|2680.4|2678.1|2676.9|65
1724345400000|2024-08-22 16:50:00|2679.1|2677.9|2673.3|2672.1|2679.6|2678.4|2673.1|2671.9|30
1724345700000|2024-08-22 16:55:00|2673.6|2672.4|2673.8|2672.6|2673.8|2672.6|2670.6|2669.4|40
1724346000000|2024-08-22 17:00:00|2673.6|2672.4|2673.6|2672.4|2674.1|2672.9|2670.8|2669.6|19
1724346300000|2024-08-22 17:05:00|2673.1|2671.9|2675.1|2673.9|2675.1|2673.9|2670.1|2668.9|55
1724346600000|2024-08-22 17:10:00|2674.8|2673.6|2674.1|2672.9|2679.6|2678.4|2673.6|2672.4|63
1724346900000|2024-08-22 17:15:00|2673.8|2672.6|2676.1|2674.9|2677.1|2675.9|2673.6|2672.4|72
1724347200000|2024-08-22 17:20:00|2676.3|2675.1|2677.6|2676.4|2678.1|2676.9|2676.1|2674.9|39
1724347500000|2024-08-22 17:25:00|2677.3|2676.1|2675.3|2674.1|2678.1|2676.9|2675.1|2673.9|12
1724347800000|2024-08-22 17:30:00|2675.1|2673.9|2671.1|2669.9|2675.6|2674.4|2668.6|2667.4|112
1724348100000|2024-08-22 17:35:00|2670.8|2669.6|2672.6|2671.4|2674.1|2672.9|2670.8|2669.6|18
1724348400000|2024-08-22 17:40:00|2672.8|2671.6|2671.8|2670.6|2672.8|2671.6|2670.6|2669.4|76
1724348700000|2024-08-22 17:45:00|2671.6|2670.4|2669.6|2668.4|2672.1|2670.9|2669.1|2667.9|34
1724349000000|2024-08-22 17:50:00|2669.3|2668.1|2666.3|2665.1|2670.6|2669.4|2666.3|2665.1|43
1724349300000|2024-08-22 17:55:00|2666.6|2665.4|2665.6|2664.4|2667.3|2666.1|2664.6|2663.4|95
1724349600000|2024-08-22 18:00:00|2665.8|2664.6|2664.1|2662.9|2665.8|2664.6|2663.3|2662.1|38
1724349900000|2024-08-22 18:05:00|2664.3|2663.1|2667.6|2666.4|2667.6|2666.4|2663.1|2661.9|219
1724350200000|2024-08-22 18:10:00|2667.8|2666.6|2669.1|2667.9|2669.1|2667.9|2666.3|2665.1|47
1724350500000|2024-08-22 18:15:00|2669.6|2668.4|2673.8|2672.6|2674.1|2672.9|2669.6|2668.4|143
1724350800000|2024-08-22 18:20:00|2673.6|2672.4|2671.3|2670.1|2674.1|2672.9|2671.1|2669.9|36
1724351100000|2024-08-22 18:25:00|2671.1|2669.9|2672.1|2670.9|2672.1|2670.9|2669.6|2668.4|60
1724351400000|2024-08-22 18:30:00|2671.8|2670.6|2671.6|2670.4|2672.6|2671.4|2670.1|2668.9|37
1724351700000|2024-08-22 18:35:00|2672.1|2670.9|2672.6|2671.4|2673.6|2672.4|2671.1|2669.9|8
1724352000000|2024-08-22 18:40:00|2672.3|2671.1|2672.3|2671.1|2673.8|2672.6|2671.1|2669.9|11
1724352300000|2024-08-22 18:45:00|2672.1|2670.9|2672.1|2670.9|2674.6|2673.4|2672.1|2670.9|16
1724352600000|2024-08-22 18:50:00|2671.6|2670.4|2670.3|2669.1|2672.1|2670.9|2670.1|2668.9|11
1724352900000|2024-08-22 18:55:00|2670.1|2668.9|2667.6|2666.4|2671.3|2670.1|2667.3|2666.1|34
1724353200000|2024-08-22 19:00:00|2668.1|2666.9|2672.1|2670.9|2673.6|2672.4|2667.6|2666.4|60
1724353500000|2024-08-22 19:05:00|2671.8|2670.6|2671.6|2670.4|2672.8|2671.6|2670.6|2669.4|7
1724353800000|2024-08-22 19:10:00|2671.8|2670.6|2672.3|2671.1|2673.1|2671.9|2670.1|2668.9|44
1724354100000|2024-08-22 19:15:00|2672.1|2670.9|2671.6|2670.4|2673.6|2672.4|2670.6|2669.4|9
1724354400000|2024-08-22 19:20:00|2671.3|2670.1|2668.8|2667.6|2671.6|2670.4|2667.8|2666.6|21
1724354700000|2024-08-22 19:25:00|2669.1|2667.9|2666.6|2665.4|2669.6|2668.4|2666.3|2665.1|170
1724355000000|2024-08-22 19:30:00|2666.8|2665.6|2665.3|2664.1|2668.3|2667.1|2665.3|2664.1|350
1724355300000|2024-08-22 19:35:00|2665.6|2664.4|2665.6|2664.4|2667.1|2665.9|2664.1|2662.9|197
1724355600000|2024-08-22 19:40:00|2665.3|2664.1|2663.1|2661.9|2665.6|2664.4|2662.1|2660.9|324
1724355900000|2024-08-22 19:45:00|2662.8|2661.6|2665.1|2663.9|2665.6|2664.4|2661.6|2660.4|535
1724356200000|2024-08-22 19:50:00|2664.8|2663.6|2661.1|2659.9|2666.1|2664.9|2659.1|2657.9|450
1724356500000|2024-08-22 19:55:00|2661.6|2660.4|2664.6|2663.4|2665.6|2664.4|2661.1|2659.9|161
1724356800000|2024-08-22 20:00:00|2664.3|2663.1|2667.1|2665.9|2667.1|2665.9|2663.6|2662.4|40
1724357100000|2024-08-22 20:05:00|2666.8|2665.6|2668.1|2666.9|2668.1|2666.9|2666.6|2665.4|6
1724357400000|2024-08-22 20:10:00|2667.8|2666.6|2667.8|2666.6|2669.6|2668.4|2667.6|2666.4|44
1724357700000|2024-08-22 20:15:00|2668.1|2666.9|2668.3|2667.1|2669.6|2668.4|2667.8|2666.6|20
1724358000000|2024-08-22 20:20:00|2668.6|2667.4|2668.3|2667.1|2668.6|2667.4|2667.3|2666.1|13
1724358300000|2024-08-22 20:25:00|2668.1|2666.9|2665.8|2664.6|2668.1|2666.9|2665.6|2664.4|24
1724358600000|2024-08-22 20:30:00|2666.1|2664.9|2667.3|2666.1|2667.3|2666.1|2666.1|2664.9|12
1724358900000|2024-08-22 20:35:00|2667.6|2666.4|2668.3|2667.1|2669.1|2667.9|2667.6|2666.4|14
1724359200000|2024-08-22 20:40:00|2668.1|2666.9|2667.1|2665.9|2668.1|2666.9|2666.3|2665.1|30
1724359500000|2024-08-22 20:45:00|2667.3|2666.1|2665.3|2664.1|2667.6|2666.4|2665.3|2664.1|32
1724359800000|2024-08-22 20:50:00|2664.8|2663.6|2667.9|2665.9|2668|2666|2664.8|2663.6|50
1724360100000|2024-08-22 20:55:00|2668|2666|2668.2|2666.2|2669.5|2667.5|2667.6|2665.6|0
1724360400000|2024-08-22 21:00:00|2668.1|2666.1|2668.4|2666.4|2668.6|2666.6|2668.1|2666.1|2
1724360700000|2024-08-22 21:05:00|2668.5|2666.5|2668.5|2666.5|2668.5|2666.5|2668.5|2666.5|0
1724361000000|2024-08-22 21:10:00|2668.4|2666.4|2668.3|2666.3|2668.7|2666.7|2668.3|2666.3|0
1724361300000|2024-08-22 21:15:00|2668.4|2666.4|2668.4|2666.4|2668.4|2666.4|2668.3|2666.3|0
1724361600000|2024-08-22 21:20:00|2668.3|2666.3|2668.4|2666.4|2668.5|2666.5|2668.3|2666.3|0
1724361900000|2024-08-22 21:25:00|2668.5|2666.5|2668.4|2666.4|2668.5|2666.5|2668.4|2666.4|0
1724362200000|2024-08-22 21:30:00|2668.2|2666.2|2668.3|2666.3|2668.4|2666.4|2668.2|2666.2|0
1724362500000|2024-08-22 21:35:00|2668.2|2666.2|2668.4|2666.4|2668.7|2666.7|2668.2|2666.2|0
1724362800000|2024-08-22 21:40:00|2668.5|2666.5|2668.4|2666.4|2668.5|2666.5|2668.3|2666.3|0
1724363100000|2024-08-22 21:45:00|2668.5|2666.5|2668.4|2666.4|2668.5|2666.5|2668.4|2666.4|0
1724363400000|2024-08-22 21:50:00|2668.5|2666.5|2668.5|2666.5|2668.5|2666.5|2668.5|2666.5|0
1724363700000|2024-08-22 21:55:00|2668.7|2666.7|2668.5|2666.5|2668.8|2666.8|2668.5|2666.5|0
1724364000000|2024-08-22 22:00:00|2668.8|2666.8|2671.4|2669.4|2673.7|2671.7|2668.2|2666.2|0
1724364300000|2024-08-22 22:05:00|2671.3|2669.3|2672.7|2670.7|2672.8|2670.8|2671.2|2669.2|0
1724364600000|2024-08-22 22:10:00|2672.2|2670.2|2673.1|2671.1|2674|2672|2672.2|2670.2|0
1724364900000|2024-08-22 22:15:00|2673.2|2671.2|2673|2671|2673.6|2671.6|2673|2671|0
1724365200000|2024-08-22 22:20:00|2671.1|2669.1|2671.1|2669.1|2672|2670|2670.3|2668.3|0
1724365500000|2024-08-22 22:25:00|2670.3|2668.3|2670.6|2668.6|2670.7|2668.7|2670.3|2668.3|0
1724365800000|2024-08-22 22:30:00|2670.7|2668.7|2670.1|2668.1|2671.7|2669.7|2670|2668|0
1724366100000|2024-08-22 22:35:00|2670.3|2668.3|2670|2668|2670.3|2668.3|2670|2668|0
1724366400000|2024-08-22 22:40:00|2670.2|2668.2|2670.3|2668.3|2670.5|2668.5|2669.9|2667.9|0
1724366700000|2024-08-22 22:45:00|2670.2|2668.2|2670.1|2668.1|2670.2|2668.2|2670|2668|0
1724367000000|2024-08-22 22:50:00|2669.9|2667.9|2669.7|2667.7|2670.3|2668.3|2669.5|2667.5|0
1724367300000|2024-08-22 22:55:00|2669.5|2667.5|2669.3|2667.3|2669.5|2667.5|2669.2|2667.2|0
1724367600000|2024-08-22 23:00:00|2669.2|2667.2|2669.4|2667.4|2669.5|2667.5|2668.7|2666.7|0
1724367900000|2024-08-22 23:05:00|2669.2|2667.2|2669|2667|2669.2|2667.2|2668.3|2666.3|0
1724368200000|2024-08-22 23:10:00|2669.1|2667.1|2666.5|2664.5|2669.1|2667.1|2666.5|2664.5|0
1724368500000|2024-08-22 23:15:00|2667.1|2665.1|2666.3|2664.3|2667.6|2665.6|2665.8|2663.8|0
1724368800000|2024-08-22 23:20:00|2666.2|2664.2|2664.9|2662.9|2666.3|2664.3|2664.6|2662.6|0
1724369100000|2024-08-22 23:25:00|2664.7|2662.7|2664.3|2662.3|2665|2663|2663.9|2661.9|0
1724369400000|2024-08-22 23:30:00|2664.5|2662.5|2666.2|2664.2|2667.7|2665.7|2664.2|2662.2|0
1724369700000|2024-08-22 23:35:00|2666.3|2664.3|2668.2|2666.2|2668.5|2666.5|2666|2664|0
1724370000000|2024-08-22 23:40:00|2667.9|2665.9|2668.8|2666.8|2669|2667|2667.3|2665.3|0
1724370300000|2024-08-22 23:45:00|2668.7|2666.7|2672.3|2671.1|2673.3|2672.1|2668.3|2666.5|346
1724370600000|2024-08-22 23:50:00|2672.6|2671.4|2672.8|2671.6|2674.6|2673.4|2671.3|2670.1|110
1724370900000|2024-08-22 23:55:00|2673.1|2671.9|2675.8|2674.6|2675.8|2674.6|2672.1|2670.9|74
1724371200000|2024-08-23 00:00:00|2675.6|2674.8|2680.4|2679.6|2683.4|2682.6|2674.1|2673.3|1660
1724371500000|2024-08-23 00:05:00|2680.9|2680.1|2684.9|2684.1|2685.4|2684.6|2679.9|2679.1|642
1724371800000|2024-08-23 00:10:00|2684.1|2683.3|2680.9|2680.1|2684.4|2683.6|2680.4|2679.6|465
1724372100000|2024-08-23 00:15:00|2681.6|2680.8|2680.4|2679.6|2683.6|2682.8|2679.9|2679.1|550
1724372400000|2024-08-23 00:20:00|2679.9|2679.1|2677.9|2677.1|2680.4|2679.6|2674.4|2673.6|621
1724372700000|2024-08-23 00:25:00|2678.4|2677.6|2676.6|2675.8|2679.6|2678.8|2674.9|2674.1|372
1724373000000|2024-08-23 00:30:00|2676.4|2675.6|2676.9|2676.1|2678.9|2678.1|2674.9|2674.1|359
1724373300000|2024-08-23 00:35:00|2676.4|2675.6|2672.4|2671.6|2676.6|2675.8|2671.4|2670.6|379
1724373600000|2024-08-23 00:40:00|2672.9|2672.1|2676.6|2675.8|2676.9|2676.1|2671.4|2670.6|246
1724373900000|2024-08-23 00:45:00|2676.9|2676.1|2676.9|2676.1|2678.9|2678.1|2675.6|2674.8|176
1724374200000|2024-08-23 00:50:00|2677.4|2676.6|2679.1|2678.3|2680.4|2679.6|2676.9|2676.1|387
1724374500000|2024-08-23 00:55:00|2679.4|2678.6|2675.9|2675.1|2681.4|2680.6|2675.9|2675.1|315
1724374800000|2024-08-23 01:00:00|2675.6|2674.8|2674.9|2674.1|2676.9|2676.1|2673.9|2673.1|285
1724375100000|2024-08-23 01:05:00|2674.4|2673.6|2675.4|2674.6|2675.6|2674.8|2672.6|2671.8|301
1724375400000|2024-08-23 01:10:00|2675.6|2674.8|2675.4|2674.6|2677.4|2676.6|2674.9|2674.1|303
1724375700000|2024-08-23 01:15:00|2674.9|2674.1|2673.4|2672.6|2675.9|2675.1|2671.9|2671.1|296
1724376000000|2024-08-23 01:20:00|2673.6|2672.8|2671.9|2671.1|2674.6|2673.8|2669.9|2669.1|430
1724376300000|2024-08-23 01:25:00|2672.4|2671.6|2677.9|2677.1|2677.9|2677.1|2672.4|2671.6|477
1724376600000|2024-08-23 01:30:00|2677.4|2676.6|2673.9|2673.1|2677.6|2676.8|2673.4|2672.6|349
1724376900000|2024-08-23 01:35:00|2673.4|2672.6|2673.1|2672.3|2674.1|2673.3|2671.9|2671.1|279
1724377200000|2024-08-23 01:40:00|2673.4|2672.6|2669.4|2668.6|2673.4|2672.6|2668.4|2667.6|353
1724377500000|2024-08-23 01:45:00|2669.1|2668.3|2667.9|2667.1|2670.9|2670.1|2667.9|2667.1|308
1724377800000|2024-08-23 01:50:00|2668.4|2667.6|2667.9|2667.1|2669.4|2668.6|2667.1|2666.3|254
1724378100000|2024-08-23 01:55:00|2667.4|2666.6|2666.4|2665.6|2668.4|2667.6|2665.4|2664.6|327
1724378400000|2024-08-23 02:00:00|2665.9|2665.1|2664.6|2663.8|2667.1|2666.3|2663.4|2662.6|402
1724378700000|2024-08-23 02:05:00|2664.9|2664.1|2668.4|2667.6|2669.4|2668.6|2664.6|2663.8|308
1724379000000|2024-08-23 02:10:00|2667.9|2667.1|2667.9|2667.1|2668.9|2668.1|2666.6|2665.8|190
1724379300000|2024-08-23 02:15:00|2667.4|2666.6|2667.4|2666.6|2667.6|2666.8|2665.9|2665.1|254
1724379600000|2024-08-23 02:20:00|2667.9|2667.1|2668.6|2667.8|2669.4|2668.6|2667.6|2666.8|246
1724379900000|2024-08-23 02:25:00|2668.9|2668.1|2667.4|2666.6|2669.4|2668.6|2667.4|2666.6|119
1724380200000|2024-08-23 02:30:00|2667.1|2666.3|2669.1|2668.3|2669.4|2668.6|2665.9|2665.1|99
1724380500000|2024-08-23 02:35:00|2669.4|2668.6|2672.9|2672.1|2672.9|2672.1|2669.1|2668.3|89
1724380800000|2024-08-23 02:40:00|2673.4|2672.6|2673.4|2672.6|2674.6|2673.8|2672.4|2671.6|121
1724381100000|2024-08-23 02:45:00|2673.6|2672.8|2674.9|2674.1|2675.9|2675.1|2673.4|2672.6|102
1724381400000|2024-08-23 02:50:00|2674.6|2673.8|2675.9|2675.1|2676.1|2675.3|2673.9|2673.1|37
1724381700000|2024-08-23 02:55:00|2676.4|2675.6|2673.9|2673.1|2676.9|2676.1|2673.9|2673.1|210
1724382000000|2024-08-23 03:00:00|2674.1|2673.3|2673.9|2673.1|2674.9|2674.1|2672.9|2672.1|71
1724382300000|2024-08-23 03:05:00|2674.4|2673.6|2673.4|2672.6|2674.4|2673.6|2673.1|2672.3|54
1724382600000|2024-08-23 03:10:00|2673.6|2672.8|2674.9|2674.1|2674.9|2674.1|2673.4|2672.6|93
1724382900000|2024-08-23 03:15:00|2674.4|2673.6|2674.9|2674.1|2675.4|2674.6|2674.4|2673.6|68
1724383200000|2024-08-23 03:20:00|2675.4|2674.6|2674.9|2674.1|2675.4|2674.6|2673.9|2673.1|113
1724383500000|2024-08-23 03:25:00|2674.6|2673.8|2674.9|2674.1|2676.1|2675.3|2673.9|2673.1|331
1724383800000|2024-08-23 03:30:00|2675.4|2674.6|2675.4|2674.6|2676.4|2675.6|2673.9|2673.1|509
1724384100000|2024-08-23 03:35:00|2675.9|2675.1|2678.4|2677.6|2678.6|2677.8|2675.4|2674.6|349
1724384400000|2024-08-23 03:40:00|2678.9|2678.1|2680.6|2679.8|2681.4|2680.6|2678.6|2677.8|283
1724384700000|2024-08-23 03:45:00|2680.4|2679.6|2680.4|2679.6|2680.9|2680.1|2678.4|2677.6|352
1724385000000|2024-08-23 03:50:00|2680.1|2679.3|2680.4|2679.6|2681.4|2680.6|2679.4|2678.6|188
1724385300000|2024-08-23 03:55:00|2679.9|2679.1|2679.9|2679.1|2680.4|2679.6|2677.9|2677.1|145
1724385600000|2024-08-23 04:00:00|2680.1|2679.3|2681.4|2680.6|2681.4|2680.6|2679.1|2678.3|166
1724385900000|2024-08-23 04:05:00|2681.1|2680.3|2682.4|2681.6|2682.4|2681.6|2680.4|2679.6|255
1724386200000|2024-08-23 04:10:00|2682.9|2682.1|2684.9|2684.1|2685.4|2684.6|2682.4|2681.6|474
1724386500000|2024-08-23 04:15:00|2684.6|2683.8|2683.9|2683.1|2684.9|2684.1|2683.9|2683.1|250
1724386800000|2024-08-23 04:20:00|2683.4|2682.6|2687.4|2686.6|2687.4|2686.6|2683.4|2682.6|277
1724387100000|2024-08-23 04:25:00|2687.6|2686.8|2687.4|2686.6|2688.9|2688.1|2687.4|2686.6|347
1724387400000|2024-08-23 04:30:00|2687.1|2686.3|2688.4|2687.6|2688.9|2688.1|2686.9|2686.1|240
1724387700000|2024-08-23 04:35:00|2688.1|2687.3|2685.9|2685.1|2689.4|2688.6|2685.9|2685.1|255
1724388000000|2024-08-23 04:40:00|2685.4|2684.6|2686.4|2685.6|2686.4|2685.6|2684.4|2683.6|233
1724388300000|2024-08-23 04:45:00|2686.9|2686.1|2685.4|2684.6|2686.9|2686.1|2684.9|2684.1|198
1724388600000|2024-08-23 04:50:00|2685.9|2685.1|2684.9|2684.1|2685.9|2685.1|2683.9|2683.1|230
1724388900000|2024-08-23 04:55:00|2684.4|2683.6|2686.4|2685.6|2686.9|2686.1|2684.4|2683.6|141
1724389200000|2024-08-23 05:00:00|2685.9|2685.1|2685.4|2684.6|2686.4|2685.6|2684.9|2684.1|217
1724389500000|2024-08-23 05:05:00|2684.9|2684.1|2683.4|2682.6|2684.9|2684.1|2683.1|2682.3|119
1724389800000|2024-08-23 05:10:00|2682.9|2682.1|2683.4|2682.6|2684.4|2683.6|2682.9|2682.1|146
1724390100000|2024-08-23 05:15:00|2683.9|2683.1|2683.4|2682.6|2684.4|2683.6|2682.4|2681.6|148
1724390400000|2024-08-23 05:20:00|2683.1|2682.3|2682.9|2682.1|2683.4|2682.6|2682.4|2681.6|138
1724390700000|2024-08-23 05:25:00|2682.4|2681.6|2684.4|2683.6|2684.4|2683.6|2681.4|2680.6|169
1724391000000|2024-08-23 05:30:00|2684.9|2684.1|2684.4|2683.6|2685.9|2685.1|2684.4|2683.6|228
1724391300000|2024-08-23 05:35:00|2683.9|2683.1|2684.9|2684.1|2684.9|2684.1|2682.9|2682.1|190
1724391600000|2024-08-23 05:40:00|2684.4|2683.6|2681.9|2681.1|2685.4|2684.6|2681.9|2681.1|224
1724391900000|2024-08-23 05:45:00|2682.4|2681.6|2683.9|2683.1|2684.4|2683.6|2682.4|2681.6|294
1724392200000|2024-08-23 05:50:00|2684.4|2683.6|2684.9|2684.1|2685.9|2685.1|2684.1|2683.3|486
1724392500000|2024-08-23 05:55:00|2684.4|2683.6|2685.9|2685.1|2686.9|2686.1|2682.9|2682.1|1420
1724392800000|2024-08-23 06:00:00|2686.4|2685.6|2687.9|2687.1|2689.4|2688.6|2685.9|2685.1|1491
1724393100000|2024-08-23 06:05:00|2687.6|2686.8|2690.2|2688.2|2690.2|2689.1|2687.6|2686.8|390
1724393400000|2024-08-23 06:10:00|2690|2688|2690|2688|2690.2|2688.2|2688.4|2686.4|1
1724393700000|2024-08-23 06:15:00|2689.9|2687.9|2689.4|2687.4|2690.3|2688.3|2689.1|2687.1|438
1724394000000|2024-08-23 06:20:00|2689.5|2687.5|2687.5|2685.5|2689.6|2687.6|2687.5|2685.5|0
1724394300000|2024-08-23 06:25:00|2687|2685|2687.5|2685.5|2687.9|2685.9|2687|2685|0
1724394600000|2024-08-23 06:30:00|2687.4|2685.4|2687|2685|2687.9|2685.9|2686.7|2684.7|0
1724394900000|2024-08-23 06:35:00|2687.1|2685.1|2685.7|2683.7|2687.5|2685.5|2685.7|2683.7|0
1724395200000|2024-08-23 06:40:00|2685.8|2683.8|2685.1|2683.1|2685.8|2683.8|2684.9|2682.9|0
1724395500000|2024-08-23 06:45:00|2685.2|2683.2|2683.4|2681.4|2685.3|2683.3|2683.1|2681.1|0
1724395800000|2024-08-23 06:50:00|2683.5|2681.5|2683.9|2681.9|2684.1|2682.1|2682.3|2680.3|0
1724396100000|2024-08-23 06:55:00|2683.5|2681.5|2685.5|2683.5|2685.8|2683.8|2683.5|2681.5|0
1724396400000|2024-08-23 07:00:00|2685.7|2683.7|2685.4|2683.4|2686.2|2684.2|2685.2|2683.2|0
1724396700000|2024-08-23 07:05:00|2685.5|2683.5|2687.3|2685.3|2688.2|2686.2|2685.5|2683.5|0
1724397000000|2024-08-23 07:10:00|2687.5|2685.5|2686.4|2684.4|2687.6|2685.6|2685.9|2683.9|0
1724397300000|2024-08-23 07:15:00|2686.3|2684.3|2686.1|2684.1|2687.6|2685.6|2685.8|2683.8|0
1724397600000|2024-08-23 07:20:00|2686|2684|2686.8|2684.8|2686.9|2684.9|2685.6|2683.6|0
1724397900000|2024-08-23 07:25:00|2687.2|2685.2|2688|2686|2689.4|2687.4|2687.2|2685.2|0
1724398200000|2024-08-23 07:30:00|2688.1|2686.1|2685.6|2684.4|2688.2|2686.2|2684.6|2683.4|319
1724398500000|2024-08-23 07:35:00|2686.1|2684.9|2689.8|2688.6|2690.1|2688.9|2685.1|2683.9|176
1724398800000|2024-08-23 07:40:00|2690.1|2688.9|2688.8|2687.6|2690.6|2689.4|2687.1|2685.9|136
1724399100000|2024-08-23 07:45:00|2688.6|2687.4|2687.8|2686.6|2689.6|2688.4|2686.8|2685.6|140
1724399400000|2024-08-23 07:50:00|2688.1|2686.9|2687.1|2685.9|2689.6|2688.4|2687.1|2685.9|87
1724399700000|2024-08-23 07:55:00|2686.8|2685.6|2683.1|2681.9|2687.1|2685.9|2682.8|2681.6|95
1724400000000|2024-08-23 08:00:00|2682.8|2681.6|2686.6|2685.4|2686.8|2685.6|2682.6|2681.4|86
1724400300000|2024-08-23 08:05:00|2686.8|2685.6|2685.1|2683.9|2687.6|2686.4|2684.8|2683.6|36
1724400600000|2024-08-23 08:10:00|2685.3|2684.1|2687.1|2685.9|2687.6|2686.4|2685.1|2683.9|91
1724400900000|2024-08-23 08:15:00|2686.8|2685.6|2685.8|2684.6|2687.1|2685.9|2685.1|2683.9|33
1724401200000|2024-08-23 08:20:00|2686.1|2684.9|2688.1|2686.9|2688.3|2687.1|2685.6|2684.4|35
1724401500000|2024-08-23 08:25:00|2688.3|2687.1|2687.8|2686.6|2688.6|2687.4|2687.1|2685.9|32
1724401800000|2024-08-23 08:30:00|2688.1|2686.9|2689.1|2687.9|2690.1|2688.9|2687.6|2686.4|25
1724402100000|2024-08-23 08:35:00|2688.8|2687.6|2687.3|2686.1|2689.1|2687.9|2686.3|2685.1|18
1724402400000|2024-08-23 08:40:00|2687.1|2685.9|2688.3|2687.1|2688.3|2687.1|2686.8|2685.6|23
1724402700000|2024-08-23 08:45:00|2688.1|2686.9|2690.1|2688.9|2690.1|2688.9|2688.1|2686.9|7
1724403000000|2024-08-23 08:50:00|2690.3|2689.1|2690.6|2689.4|2690.6|2689.4|2689.1|2687.9|24
1724403300000|2024-08-23 08:55:00|2691.1|2689.9|2692.8|2691.6|2693.1|2691.9|2691.1|2689.9|72
1724403600000|2024-08-23 09:00:00|2693.1|2691.9|2693.6|2692.4|2694.3|2693.1|2692.8|2691.6|57
1724403900000|2024-08-23 09:05:00|2693.8|2692.6|2694.1|2692.9|2694.8|2693.6|2693.1|2691.9|54
1724404200000|2024-08-23 09:10:00|2693.8|2692.6|2693.6|2692.4|2694.3|2693.1|2693.1|2691.9|20
1724404500000|2024-08-23 09:15:00|2693.1|2691.9|2694.1|2692.9|2695.6|2694.4|2693.1|2691.9|36
1724404800000|2024-08-23 09:20:00|2694.3|2693.1|2694.1|2692.9|2694.6|2693.4|2693.1|2691.9|59
1724405100000|2024-08-23 09:25:00|2694.3|2693.1|2692.3|2691.1|2695.1|2693.9|2691.8|2690.6|240
1724405400000|2024-08-23 09:30:00|2692.6|2691.4|2693.3|2692.1|2693.6|2692.4|2692.1|2690.9|71
1724405700000|2024-08-23 09:35:00|2693.6|2692.4|2695.6|2694.4|2696.1|2694.9|2693.6|2692.4|46
1724406000000|2024-08-23 09:40:00|2695.3|2694.1|2696.6|2695.4|2697.6|2696.4|2695.3|2694.1|62
1724406300000|2024-08-23 09:45:00|2696.8|2695.6|2697.6|2696.4|2697.6|2696.4|2696.1|2694.9|19
1724406600000|2024-08-23 09:50:00|2697.8|2696.6|2698.6|2697.4|2698.8|2697.6|2697.3|2696.1|39
1724406900000|2024-08-23 09:55:00|2698.8|2697.6|2699.1|2697.9|2699.6|2698.4|2698.3|2697.1|25
1724407200000|2024-08-23 10:00:00|2699.3|2698.1|2699.1|2697.9|2699.3|2698.1|2697.8|2696.6|44
1724407500000|2024-08-23 10:05:00|2699.3|2698.1|2699.1|2697.9|2699.6|2698.4|2698.6|2697.4|12
1724407800000|2024-08-23 10:10:00|2698.6|2697.4|2698.6|2697.4|2698.8|2697.6|2698.3|2697.1|14
1724408100000|2024-08-23 10:15:00|2698.8|2697.6|2699.1|2697.9|2699.3|2698.1|2698.6|2697.4|46
1724408400000|2024-08-23 10:20:00|2698.6|2697.4|2695.6|2694.4|2698.6|2697.4|2695.6|2694.4|27
1724408700000|2024-08-23 10:25:00|2695.3|2694.1|2696.6|2695.4|2696.6|2695.4|2695.1|2693.9|13
1724409000000|2024-08-23 10:30:00|2697.1|2695.9|2696.3|2695.1|2697.6|2696.4|2696.3|2695.1|29
1724409300000|2024-08-23 10:35:00|2696.6|2695.4|2696.8|2695.6|2697.6|2696.4|2696.1|2694.9|53
1724409600000|2024-08-23 10:40:00|2697.1|2695.9|2697.3|2696.1|2698.1|2696.9|2696.6|2695.4|148
1724409900000|2024-08-23 10:45:00|2697.6|2696.4|2696.6|2695.4|2697.6|2696.4|2696.6|2695.4|28
1724410200000|2024-08-23 10:50:00|2696.3|2695.1|2696.8|2695.6|2697.1|2695.9|2696.1|2694.9|5
1724410500000|2024-08-23 10:55:00|2696.6|2695.4|2695.1|2693.9|2696.8|2695.6|2695.1|2693.9|50
1724410800000|2024-08-23 11:00:00|2695.3|2694.1|2694.3|2693.1|2696.1|2694.9|2693.6|2692.4|60
1724411100000|2024-08-23 11:05:00|2694.6|2693.4|2695.8|2694.6|2696.8|2695.6|2694.6|2693.4|17
1724411400000|2024-08-23 11:10:00|2696.1|2694.9|2694.6|2693.4|2696.1|2694.9|2694.1|2692.9|7
1724411700000|2024-08-23 11:15:00|2694.3|2693.1|2692.6|2691.4|2694.3|2693.1|2692.6|2691.4|12
1724412000000|2024-08-23 11:20:00|2692.8|2691.6|2692.1|2690.9|2693.8|2692.6|2691.6|2690.4|30
1724412300000|2024-08-23 11:25:00|2691.8|2690.6|2692.3|2691.1|2692.6|2691.4|2691.6|2690.4|27
1724412600000|2024-08-23 11:30:00|2692.6|2691.4|2692.6|2691.4|2692.6|2691.4|2691.8|2690.6|22
1724412900000|2024-08-23 11:35:00|2692.8|2691.6|2694.1|2692.9|2694.1|2692.9|2692.6|2691.4|28
1724413200000|2024-08-23 11:40:00|2694.3|2693.1|2693.6|2692.4|2695.3|2694.1|2693.6|2692.4|52
1724413500000|2024-08-23 11:45:00|2693.8|2692.6|2694.1|2692.9|2694.1|2692.9|2693.1|2691.9|57
1724413800000|2024-08-23 11:50:00|2693.6|2692.4|2692.6|2691.4|2693.8|2692.6|2692.6|2691.4|53
1724414100000|2024-08-23 11:55:00|2692.8|2691.6|2692.6|2691.4|2693.6|2692.4|2692.3|2691.1|194
1724414400000|2024-08-23 12:00:00|2691.8|2690.6|2690.6|2689.4|2692.6|2691.4|2689.6|2688.4|244
1724414700000|2024-08-23 12:05:00|2691.1|2689.9|2690.8|2689.6|2693.1|2691.9|2689.8|2688.6|430
1724415000000|2024-08-23 12:10:00|2691.1|2689.9|2692.1|2690.9|2692.3|2691.1|2690.6|2689.4|242
1724415300000|2024-08-23 12:15:00|2692.6|2691.4|2691.3|2690.1|2692.8|2691.6|2691.1|2689.9|58
1724415600000|2024-08-23 12:20:00|2691.1|2689.9|2692.8|2691.6|2693.6|2692.4|2691.1|2689.9|46
1724415900000|2024-08-23 12:25:00|2692.6|2691.4|2691.6|2690.4|2693.1|2691.9|2690.6|2689.4|86
1724416200000|2024-08-23 12:30:00|2691.3|2690.1|2691.6|2690.4|2692.6|2691.4|2690.8|2689.6|46
1724416500000|2024-08-23 12:35:00|2691.3|2690.1|2691.8|2690.6|2692.3|2691.1|2691.1|2689.9|12
1724416800000|2024-08-23 12:40:00|2691.6|2690.4|2692.1|2690.9|2692.1|2690.9|2690.6|2689.4|110
1724417100000|2024-08-23 12:45:00|2692.3|2691.1|2693.1|2691.9|2693.6|2692.4|2692.1|2690.9|18
1724417400000|2024-08-23 12:50:00|2693.3|2692.1|2693.6|2692.4|2693.8|2692.6|2692.6|2691.4|22
1724417700000|2024-08-23 12:55:00|2693.3|2692.1|2692.1|2690.9|2693.6|2692.4|2692.1|2690.9|37
1724418000000|2024-08-23 13:00:00|2692.6|2691.4|2693.6|2692.4|2693.8|2692.6|2692.1|2690.9|19
1724418300000|2024-08-23 13:05:00|2693.1|2691.9|2694.1|2692.9|2694.1|2692.9|2693.1|2691.9|48
1724418600000|2024-08-23 13:10:00|2693.8|2692.6|2694.3|2693.1|2694.8|2693.6|2693.6|2692.4|49
1724418900000|2024-08-23 13:15:00|2694.6|2693.4|2695.1|2693.9|2695.3|2694.1|2693.1|2691.9|71
1724419200000|2024-08-23 13:20:00|2694.6|2693.4|2694.6|2693.4|2695.1|2693.9|2693.6|2692.4|27
1724419500000|2024-08-23 13:25:00|2694.3|2693.1|2693.6|2692.4|2694.6|2693.4|2693.1|2691.9|34
1724419800000|2024-08-23 13:30:00|2693.8|2692.6|2698.1|2696.9|2701.3|2700.1|2692.6|2691.4|512
1724420100000|2024-08-23 13:35:00|2697.8|2696.6|2700.8|2699.6|2701.1|2699.9|2697.8|2696.6|134
1724420400000|2024-08-23 13:40:00|2701.1|2699.9|2699.6|2698.4|2702.6|2701.4|2698.1|2696.9|44
1724420700000|2024-08-23 13:45:00|2700.6|2699.4|2701.1|2699.9|2702.6|2701.4|2700.6|2699.4|37
1724421000000|2024-08-23 13:50:00|2700.8|2699.6|2700.1|2698.9|2701.6|2700.4|2698.1|2696.9|57
1724421300000|2024-08-23 13:55:00|2700.3|2699.1|2699.1|2697.9|2700.6|2699.4|2698.3|2697.1|58
1724421600000|2024-08-23 14:00:00|2699.6|2698.4|2701.3|2700.1|2705.6|2704.4|2697.8|2696.6|368
1724421900000|2024-08-23 14:05:00|2701.8|2700.6|2701.1|2699.9|2703.3|2702.1|2694.1|2692.9|159
1724422200000|2024-08-23 14:10:00|2700.8|2699.6|2698.6|2697.4|2702.6|2701.4|2697.8|2696.6|188
1724422500000|2024-08-23 14:15:00|2698.8|2697.6|2696.3|2695.1|2702.1|2700.9|2691.6|2690.4|224
1724422800000|2024-08-23 14:20:00|2696.6|2695.4|2700.6|2699.4|2700.8|2699.6|2695.6|2694.4|75
1724423100000|2024-08-23 14:25:00|2700.3|2699.1|2700.8|2699.6|2703.1|2701.9|2697.3|2696.1|125
1724423400000|2024-08-23 14:30:00|2701.1|2699.9|2697.8|2696.6|2702.6|2701.4|2697.1|2695.9|75
1724423700000|2024-08-23 14:35:00|2698.1|2696.9|2698.1|2696.9|2700.1|2698.9|2696.3|2695.1|147
1724424000000|2024-08-23 14:40:00|2698.3|2697.1|2699.6|2698.4|2700.1|2698.9|2695.3|2694.1|93
1724424300000|2024-08-23 14:45:00|2699.8|2698.6|2685.8|2684.6|2700.1|2698.9|2680.3|2679.1|285
1724424600000|2024-08-23 14:50:00|2685.6|2684.4|2686.1|2684.9|2688.8|2687.6|2681.3|2680.1|173
1724424900000|2024-08-23 14:55:00|2685.8|2684.6|2689.1|2687.9|2690.6|2689.4|2684.6|2683.4|192
1724425200000|2024-08-23 15:00:00|2688.6|2687.4|2687.8|2686.6|2688.8|2687.6|2684.8|2683.6|97
1724425500000|2024-08-23 15:05:00|2687.6|2686.4|2687.8|2686.6|2689.8|2688.6|2686.1|2684.9|63
1724425800000|2024-08-23 15:10:00|2687.6|2686.4|2686.8|2685.6|2689.1|2687.9|2682.1|2680.9|166
1724426100000|2024-08-23 15:15:00|2686.6|2685.4|2687.8|2686.6|2688.8|2687.6|2686.1|2684.9|102
1724426400000|2024-08-23 15:20:00|2688.1|2686.9|2686.1|2684.9|2688.1|2686.9|2685.6|2684.4|90
1724426700000|2024-08-23 15:25:00|2686.3|2685.1|2686.6|2685.4|2687.3|2686.1|2684.1|2682.9|176
1724427000000|2024-08-23 15:30:00|2687.3|2686.1|2688.1|2686.9|2688.6|2687.4|2686.6|2685.4|48
1724427300000|2024-08-23 15:35:00|2688.3|2687.1|2688.6|2687.4|2688.6|2687.4|2687.3|2686.1|19
1724427600000|2024-08-23 15:40:00|2688.3|2687.1|2685.1|2683.9|2690.6|2689.4|2683.1|2681.9|99
1724427900000|2024-08-23 15:45:00|2685.3|2684.1|2686.6|2685.4|2687.6|2686.4|2681.8|2680.6|104
1724428200000|2024-08-23 15:50:00|2686.3|2685.1|2683.8|2682.6|2686.8|2685.6|2682.1|2680.9|71
1724428500000|2024-08-23 15:55:00|2683.6|2682.4|2680.1|2678.9|2685.6|2684.4|2679.6|2678.4|114
1724428800000|2024-08-23 16:00:00|2680.3|2679.1|2678.3|2677.1|2680.8|2679.6|2675.8|2674.6|247
1724429100000|2024-08-23 16:05:00|2678.1|2676.9|2678.8|2677.6|2679.6|2678.4|2675.3|2674.1|70
1724429400000|2024-08-23 16:10:00|2678.6|2677.4|2676.1|2674.9|2679.1|2677.9|2675.3|2674.1|65
1724429700000|2024-08-23 16:15:00|2675.6|2674.4|2678.1|2676.9|2678.1|2676.9|2673.8|2672.6|105
1724430000000|2024-08-23 16:20:00|2678.3|2677.1|2676.6|2675.4|2678.6|2677.4|2676.3|2675.1|35
1724430300000|2024-08-23 16:25:00|2676.8|2675.6|2674.6|2673.4|2676.8|2675.6|2672.6|2671.4|57
1724430600000|2024-08-23 16:30:00|2674.3|2673.1|2679.1|2677.9|2679.6|2678.4|2673.8|2672.6|27
1724430900000|2024-08-23 16:35:00|2679.3|2678.1|2680.6|2679.4|2682.1|2680.9|2679.1|2677.9|87
1724431200000|2024-08-23 16:40:00|2680.8|2679.6|2677.3|2676.1|2681.6|2680.4|2675.6|2674.4|200
1724431500000|2024-08-23 16:45:00|2677.6|2676.4|2676.6|2675.4|2678.8|2677.6|2675.3|2674.1|47
1724431800000|2024-08-23 16:50:00|2676.3|2675.1|2680.3|2679.1|2681.1|2679.9|2676.3|2675.1|23
1724432100000|2024-08-23 16:55:00|2680.6|2679.4|2682.8|2681.6|2683.8|2682.6|2680.3|2679.1|31
1724432400000|2024-08-23 17:00:00|2682.6|2681.4|2682.3|2681.1|2683.1|2681.9|2680.6|2679.4|46
1724432700000|2024-08-23 17:05:00|2682.6|2681.4|2681.8|2680.6|2683.6|2682.4|2681.6|2680.4|7
1724433000000|2024-08-23 17:10:00|2682.1|2680.9|2681.1|2679.9|2682.3|2681.1|2680.1|2678.9|11
1724433300000|2024-08-23 17:15:00|2681.6|2680.4|2681.6|2680.4|2683.3|2682.1|2680.6|2679.4|19
1724433600000|2024-08-23 17:20:00|2681.8|2680.6|2682.8|2681.6|2683.6|2682.4|2680.3|2679.1|29
1724433900000|2024-08-23 17:25:00|2682.6|2681.4|2682.1|2680.9|2683.6|2682.4|2681.3|2680.1|48
1724434200000|2024-08-23 17:30:00|2682.3|2681.1|2682.6|2681.4|2683.3|2682.1|2681.8|2680.6|14
1724434500000|2024-08-23 17:35:00|2682.3|2681.1|2682.1|2680.9|2682.6|2681.4|2681.6|2680.4|3
1724434800000|2024-08-23 17:40:00|2681.8|2680.6|2682.8|2681.6|2683.6|2682.4|2680.8|2679.6|37
1724435100000|2024-08-23 17:45:00|2683.1|2681.9|2681.8|2680.6|2683.1|2681.9|2680.8|2679.6|8
1724435400000|2024-08-23 17:50:00|2682.1|2680.9|2679.6|2678.4|2682.1|2680.9|2679.6|2678.4|50
1724435700000|2024-08-23 17:55:00|2679.1|2677.9|2678.3|2677.1|2679.1|2677.9|2677.1|2675.9|47
1724436000000|2024-08-23 18:00:00|2678.6|2677.4|2678.6|2677.4|2679.1|2677.9|2677.6|2676.4|19
1724436300000|2024-08-23 18:05:00|2678.3|2677.1|2676.8|2675.6|2678.8|2677.6|2676.6|2675.4|32
1724436600000|2024-08-23 18:10:00|2677.1|2675.9|2678.6|2677.4|2679.1|2677.9|2676.1|2674.9|106
1724436900000|2024-08-23 18:15:00|2678.8|2677.6|2677.3|2676.1|2679.1|2677.9|2676.6|2675.4|28
1724437200000|2024-08-23 18:20:00|2677.6|2676.4|2677.8|2676.6|2677.8|2676.6|2675.6|2674.4|34
1724437500000|2024-08-23 18:25:00|2677.6|2676.4|2677.3|2676.1|2678.3|2677.1|2677.1|2675.9|28
1724437800000|2024-08-23 18:30:00|2677.1|2675.9|2677.8|2676.6|2678.1|2676.9|2676.3|2675.1|18
1724438100000|2024-08-23 18:35:00|2677.6|2676.4|2677.6|2676.4|2678.1|2676.9|2676.6|2675.4|12
1724438400000|2024-08-23 18:40:00|2677.8|2676.6|2679.1|2677.9|2679.6|2678.4|2677.3|2676.1|59
1724438700000|2024-08-23 18:45:00|2679.3|2678.1|2680.8|2679.6|2681.6|2680.4|2679.1|2677.9|10
1724439000000|2024-08-23 18:50:00|2680.6|2679.4|2680.6|2679.4|2681.3|2680.1|2679.8|2678.6|25
1724439300000|2024-08-23 18:55:00|2680.3|2679.1|2680.1|2678.9|2681.1|2679.9|2678.6|2677.4|21
1724439600000|2024-08-23 19:00:00|2679.8|2678.6|2677.6|2676.4|2680.1|2678.9|2677.6|2676.4|103
1724439900000|2024-08-23 19:05:00|2677.8|2676.6|2679.6|2678.4|2680.1|2678.9|2677.8|2676.6|35
1724440200000|2024-08-23 19:10:00|2679.8|2678.6|2682.3|2681.1|2684.1|2682.9|2679.6|2678.4|24
1724440500000|2024-08-23 19:15:00|2682.1|2680.9|2682.3|2681.1|2682.8|2681.6|2680.8|2679.6|16
1724440800000|2024-08-23 19:20:00|2682.6|2681.4|2683.6|2682.4|2683.8|2682.6|2682.1|2680.9|14
1724441100000|2024-08-23 19:25:00|2683.8|2682.6|2686.3|2685.1|2686.3|2685.1|2683.6|2682.4|171
1724441400000|2024-08-23 19:30:00|2686.1|2684.9|2686.6|2685.4|2686.8|2685.6|2685.1|2683.9|186
1724441700000|2024-08-23 19:35:00|2686.3|2685.1|2685.6|2684.4|2686.6|2685.4|2684.1|2682.9|212
1724442000000|2024-08-23 19:40:00|2685.8|2684.6|2687.3|2686.1|2687.6|2686.4|2685.6|2684.4|219
1724442300000|2024-08-23 19:45:00|2687.1|2685.9|2689.6|2688.4|2690.1|2688.9|2685.1|2683.9|253
1724442600000|2024-08-23 19:50:00|2690.1|2688.9|2690.8|2689.6|2691.1|2689.9|2687.1|2685.9|119
1724442900000|2024-08-23 19:55:00|2691.1|2689.9|2686.3|2685.1|2691.3|2690.1|2686.3|2685.1|103
1724443200000|2024-08-23 20:00:00|2686.6|2685.4|2685.8|2684.6|2688.3|2687.1|2685.8|2684.6|122
1724443500000|2024-08-23 20:05:00|2686.1|2684.9|2686.6|2685.4|2686.8|2685.6|2686.1|2684.9|13
1724443800000|2024-08-23 20:10:00|2686.3|2685.1|2684.8|2683.6|2686.6|2685.4|2684.6|2683.4|14
1724444100000|2024-08-23 20:15:00|2685.1|2683.9|2685.1|2683.9|2685.3|2684.1|2684.3|2683.1|13
1724444400000|2024-08-23 20:20:00|2685.3|2684.1|2686.1|2684.9|2686.1|2684.9|2685.3|2684.1|9
1724444700000|2024-08-23 20:25:00|2685.8|2684.6|2686.1|2684.9|2686.3|2685.1|2685.6|2684.4|14
1724445000000|2024-08-23 20:30:00|2685.8|2684.6|2685.8|2684.6|2686.1|2684.9|2685.3|2684.1|10
1724445300000|2024-08-23 20:35:00|2685.6|2684.4|2685.6|2684.4|2685.6|2684.4|2685.3|2684.1|12
1724445600000|2024-08-23 20:40:00|2685.3|2684.1|2683.3|2682.1|2685.3|2684.1|2683.1|2681.9|15
1724445900000|2024-08-23 20:45:00|2683.1|2681.9|2683.8|2682.6|2684.6|2683.4|2683.1|2681.9|20
1724446200000|2024-08-23 20:50:00|2683.6|2682.4|2686.7|2684.7|2686.7|2684.7|2683.6|2682.4|11
1724446500000|2024-08-23 20:55:00|2686.8|2684.8|2684.3|2682.3|2686.8|2684.8|2684|2682|0
1724623200000|2024-08-25 22:00:00|2686.7|2684.7|2686.4|2684.4|2688.5|2686.5|2686.4|2684.4|0
1724623500000|2024-08-25 22:05:00|2686.3|2684.3|2687.3|2685.3|2687.5|2685.5|2686.3|2684.3|0
1724623800000|2024-08-25 22:10:00|2687.4|2685.4|2687.9|2685.9|2687.9|2685.9|2687.2|2685.2|0
1724624100000|2024-08-25 22:15:00|2688|2686|2689.1|2687.1|2689.3|2687.3|2687.9|2685.9|0
1724624400000|2024-08-25 22:20:00|2689.2|2687.2|2689.2|2687.2|2689.8|2687.8|2689|2687|0
1724624700000|2024-08-25 22:25:00|2689.1|2687.1|2686.8|2684.8|2689.1|2687.1|2686.5|2684.5|0
1724625000000|2024-08-25 22:30:00|2686.9|2684.9|2683.1|2681.1|2687.1|2685.1|2682.4|2680.4|0
1724625300000|2024-08-25 22:35:00|2683|2681|2681.3|2679.3|2683.1|2681.1|2681.3|2679.3|0
1724625600000|2024-08-25 22:40:00|2681.2|2679.2|2677.5|2675.5|2681.4|2679.4|2675.6|2673.6|0
1724625900000|2024-08-25 22:45:00|2677.4|2675.4|2678.5|2676.5|2679|2677|2675.8|2673.8|0
1724626200000|2024-08-25 22:50:00|2678.6|2676.6|2680|2678|2680.3|2678.3|2678.5|2676.5|0
1724626500000|2024-08-25 22:55:00|2679.9|2677.9|2677.7|2675.7|2679.9|2677.9|2677.7|2675.7|0
1724626800000|2024-08-25 23:00:00|2677.6|2675.6|2672.9|2670.9|2678.4|2676.4|2671.4|2669.4|0
1724627100000|2024-08-25 23:05:00|2673|2671|2671.4|2669.4|2673.4|2671.4|2670.3|2668.3|0
1724627400000|2024-08-25 23:10:00|2671.5|2669.5|2676.5|2674.5|2677.2|2675.2|2671.5|2669.5|0
1724627700000|2024-08-25 23:15:00|2676.4|2674.4|2669.3|2667.3|2676.5|2674.5|2668.1|2666.1|0
1724628000000|2024-08-25 23:20:00|2669.4|2667.4|2671.6|2669.6|2672.3|2670.3|2669.4|2667.4|0
1724628300000|2024-08-25 23:25:00|2671.7|2669.7|2672.2|2670.2|2673.2|2671.2|2670.5|2668.5|0
1724628600000|2024-08-25 23:30:00|2672.4|2670.4|2670.1|2668.1|2674|2672|2670.1|2668.1|0
1724628900000|2024-08-25 23:35:00|2670.3|2668.3|2669.7|2667.7|2671.4|2669.4|2669.3|2667.3|0
1724629200000|2024-08-25 23:40:00|2669.6|2667.6|2667.8|2665.8|2669.8|2667.8|2667.1|2665.1|0
1724629500000|2024-08-25 23:45:00|2667.9|2665.9|2663.3|2662.1|2668.1|2666.1|2660.1|2658.9|490
1724629800000|2024-08-25 23:50:00|2662.8|2661.6|2666.8|2665.6|2667.1|2665.9|2662.8|2661.6|177
1724630100000|2024-08-25 23:55:00|2666.3|2665.1|2667.8|2666.6|2670.1|2668.9|2665.1|2663.9|212
1724630400000|2024-08-26 00:00:00|2667.6|2666.8|2665.1|2664.3|2674.6|2673.8|2664.9|2664.1|1746
1724630700000|2024-08-26 00:05:00|2664.9|2664.1|2661.4|2660.6|2666.9|2666.1|2659.4|2658.6|648
1724631000000|2024-08-26 00:10:00|2660.9|2660.1|2661.9|2661.1|2662.4|2661.6|2658.4|2657.6|424
1724631300000|2024-08-26 00:15:00|2662.4|2661.6|2662.9|2662.1|2664.9|2664.1|2660.9|2660.1|454
1724631600000|2024-08-26 00:20:00|2662.4|2661.6|2659.9|2659.1|2664.9|2664.1|2659.4|2658.6|276
1724631900000|2024-08-26 00:25:00|2659.6|2658.8|2653.9|2653.1|2659.6|2658.8|2653.1|2652.3|409
1724632200000|2024-08-26 00:30:00|2653.4|2652.6|2648.9|2648.1|2653.4|2652.6|2648.9|2648.1|688
1724632500000|2024-08-26 00:35:00|2648.4|2647.6|2652.6|2651.8|2653.6|2652.8|2646.9|2646.1|571
1724632800000|2024-08-26 00:40:00|2652.4|2651.6|2653.6|2652.8|2655.6|2654.8|2652.1|2651.3|304
1724633100000|2024-08-26 00:45:00|2653.9|2653.1|2657.4|2656.6|2658.9|2658.1|2653.1|2652.3|363
1724633400000|2024-08-26 00:50:00|2657.1|2656.3|2656.9|2656.1|2658.4|2657.6|2655.4|2654.6|294
1724633700000|2024-08-26 00:55:00|2656.4|2655.6|2660.4|2659.6|2661.4|2660.6|2655.9|2655.1|264
1724634000000|2024-08-26 01:00:00|2659.9|2659.1|2660.4|2659.6|2661.4|2660.6|2657.9|2657.1|271
1724634300000|2024-08-26 01:05:00|2659.9|2659.1|2659.9|2659.1|2660.9|2660.1|2657.6|2656.8|222
1724634600000|2024-08-26 01:10:00|2659.4|2658.6|2659.4|2658.6|2660.4|2659.6|2657.6|2656.8|166
1724634900000|2024-08-26 01:15:00|2659.9|2659.1|2660.4|2659.6|2661.4|2660.6|2657.4|2656.6|306
1724635200000|2024-08-26 01:20:00|2659.9|2659.1|2659.4|2658.6|2660.9|2660.1|2658.9|2658.1|153
1724635500000|2024-08-26 01:25:00|2659.1|2658.3|2660.1|2659.3|2661.4|2660.6|2659.1|2658.3|178
1724635800000|2024-08-26 01:30:00|2659.9|2659.1|2661.4|2660.6|2662.6|2661.8|2658.4|2657.6|178
1724636100000|2024-08-26 01:35:00|2660.9|2660.1|2661.9|2661.1|2664.4|2663.6|2660.6|2659.8|240
1724636400000|2024-08-26 01:40:00|2661.4|2660.6|2660.9|2660.1|2662.4|2661.6|2660.1|2659.3|242
1724636700000|2024-08-26 01:45:00|2661.4|2660.6|2660.4|2659.6|2662.9|2662.1|2660.4|2659.6|207
1724637000000|2024-08-26 01:50:00|2660.1|2659.3|2657.4|2656.6|2660.4|2659.6|2657.1|2656.3|263
1724637300000|2024-08-26 01:55:00|2656.9|2656.1|2655.4|2654.6|2657.4|2656.6|2655.4|2654.6|230
1724637600000|2024-08-26 02:00:00|2654.9|2654.1|2655.4|2654.6|2656.4|2655.6|2654.9|2654.1|201
1724637900000|2024-08-26 02:05:00|2655.1|2654.3|2656.1|2655.3|2656.4|2655.6|2653.1|2652.3|233
1724638200000|2024-08-26 02:10:00|2655.9|2655.1|2654.4|2653.6|2657.4|2656.6|2654.4|2653.6|197
1724638500000|2024-08-26 02:15:00|2654.6|2653.8|2653.9|2653.1|2655.1|2654.3|2653.4|2652.6|146
1724638800000|2024-08-26 02:20:00|2653.4|2652.6|2653.9|2653.1|2654.1|2653.3|2651.9|2651.1|270
1724639100000|2024-08-26 02:25:00|2654.1|2653.3|2654.9|2654.1|2655.9|2655.1|2653.9|2653.1|243
1724639400000|2024-08-26 02:30:00|2655.1|2654.3|2654.9|2654.1|2656.4|2655.6|2654.9|2654.1|171
1724639700000|2024-08-26 02:35:00|2655.1|2654.3|2655.4|2654.6|2655.9|2655.1|2654.6|2653.8|93
1724640000000|2024-08-26 02:40:00|2654.9|2654.1|2652.9|2652.1|2654.9|2654.1|2652.4|2651.6|117
1724640300000|2024-08-26 02:45:00|2653.1|2652.3|2654.4|2653.6|2654.4|2653.6|2652.9|2652.1|66
1724640600000|2024-08-26 02:50:00|2654.1|2653.3|2656.4|2655.6|2657.4|2656.6|2653.9|2653.1|72
1724640900000|2024-08-26 02:55:00|2656.6|2655.8|2655.9|2655.1|2656.9|2656.1|2655.6|2654.8|66
1724641200000|2024-08-26 03:00:00|2656.1|2655.3|2655.6|2654.8|2656.6|2655.8|2654.4|2653.6|98
1724641500000|2024-08-26 03:05:00|2655.4|2654.6|2657.4|2656.6|2657.4|2656.6|2654.9|2654.1|68
1724641800000|2024-08-26 03:10:00|2656.9|2656.1|2656.4|2655.6|2657.4|2656.6|2656.4|2655.6|60
1724642100000|2024-08-26 03:15:00|2655.9|2655.1|2655.9|2655.1|2656.4|2655.6|2655.9|2655.1|69
1724642400000|2024-08-26 03:20:00|2655.6|2654.8|2656.9|2656.1|2656.9|2656.1|2655.4|2654.6|43
1724642700000|2024-08-26 03:25:00|2656.4|2655.6|2655.9|2655.1|2656.9|2656.1|2655.4|2654.6|160
1724643000000|2024-08-26 03:30:00|2655.4|2654.6|2658.6|2657.8|2659.9|2659.1|2654.4|2653.6|324
1724643300000|2024-08-26 03:35:00|2658.1|2657.3|2656.9|2656.1|2658.4|2657.6|2654.4|2653.6|278
1724643600000|2024-08-26 03:40:00|2656.1|2655.3|2655.9|2655.1|2658.4|2657.6|2654.9|2654.1|228
1724643900000|2024-08-26 03:45:00|2655.4|2654.6|2652.9|2652.1|2656.1|2655.3|2652.9|2652.1|167
1724644200000|2024-08-26 03:50:00|2652.4|2651.6|2654.9|2654.1|2654.9|2654.1|2651.1|2650.3|248
1724644500000|2024-08-26 03:55:00|2654.4|2653.6|2655.1|2654.3|2655.4|2654.6|2652.9|2652.1|238
1724644800000|2024-08-26 04:00:00|2654.9|2654.1|2656.9|2656.1|2657.4|2656.6|2654.4|2653.6|326
1724645100000|2024-08-26 04:05:00|2656.1|2655.3|2656.4|2655.6|2657.9|2657.1|2655.6|2654.8|218
1724645400000|2024-08-26 04:10:00|2655.9|2655.1|2656.9|2656.1|2657.9|2657.1|2655.4|2654.6|212
1724645700000|2024-08-26 04:15:00|2657.1|2656.3|2656.9|2656.1|2657.4|2656.6|2655.9|2655.1|160
1724646000000|2024-08-26 04:20:00|2656.6|2655.8|2655.9|2655.1|2657.4|2656.6|2655.9|2655.1|165
1724646300000|2024-08-26 04:25:00|2656.1|2655.3|2655.9|2655.1|2656.9|2656.1|2655.4|2654.6|129
1724646600000|2024-08-26 04:30:00|2655.4|2654.6|2658.4|2657.6|2658.9|2658.1|2655.4|2654.6|228
1724646900000|2024-08-26 04:35:00|2658.6|2657.8|2658.4|2657.6|2658.9|2658.1|2657.9|2657.1|138
1724647200000|2024-08-26 04:40:00|2657.9|2657.1|2657.4|2656.6|2658.1|2657.3|2656.4|2655.6|150
1724647500000|2024-08-26 04:45:00|2657.9|2657.1|2658.4|2657.6|2658.9|2658.1|2657.9|2657.1|203
1724647800000|2024-08-26 04:50:00|2658.1|2657.3|2657.4|2656.6|2659.9|2659.1|2657.4|2656.6|203
1724648100000|2024-08-26 04:55:00|2657.1|2656.3|2656.4|2655.6|2658.1|2657.3|2656.1|2655.3|133
1724648400000|2024-08-26 05:00:00|2655.9|2655.1|2655.9|2655.1|2657.4|2656.6|2655.9|2655.1|148
1724648700000|2024-08-26 05:05:00|2656.4|2655.6|2655.4|2654.6|2656.4|2655.6|2654.4|2653.6|288
1724649000000|2024-08-26 05:10:00|2654.9|2654.1|2655.9|2655.1|2656.1|2655.3|2654.4|2653.6|208
1724649300000|2024-08-26 05:15:00|2655.4|2654.6|2655.9|2655.1|2656.4|2655.6|2654.6|2653.8|181
1724649600000|2024-08-26 05:20:00|2656.1|2655.3|2658.9|2658.1|2658.9|2658.1|2655.9|2655.1|177
1724649900000|2024-08-26 05:25:00|2658.4|2657.6|2659.1|2658.3|2659.9|2659.1|2657.6|2656.8|221
1724650200000|2024-08-26 05:30:00|2658.9|2658.1|2658.4|2657.6|2660.1|2659.3|2657.9|2657.1|187
1724650500000|2024-08-26 05:35:00|2657.9|2657.1|2661.4|2660.6|2661.4|2660.6|2657.9|2657.1|407
1724650800000|2024-08-26 05:40:00|2660.9|2660.1|2662.9|2662.1|2662.9|2662.1|2660.4|2659.6|283
1724651100000|2024-08-26 05:45:00|2662.4|2661.6|2661.4|2660.6|2662.6|2661.8|2661.4|2660.6|219
1724651400000|2024-08-26 05:50:00|2661.9|2661.1|2661.4|2660.6|2663.9|2663.1|2660.9|2660.1|508
1724651700000|2024-08-26 05:55:00|2661.1|2660.3|2659.4|2658.6|2661.9|2661.1|2656.9|2656.1|2127
1724652000000|2024-08-26 06:00:00|2659.9|2659.1|2659.4|2658.6|2660.9|2660.1|2658.1|2657.3|1785
1724652300000|2024-08-26 06:05:00|2659.9|2659.1|2661.7|2659.7|2662|2661.1|2659.6|2658.8|526
1724652600000|2024-08-26 06:10:00|2661.8|2659.8|2661.2|2659.2|2661.9|2659.9|2659.8|2657.8|1
1724652900000|2024-08-26 06:15:00|2661.3|2659.3|2659.7|2657.7|2661.3|2659.3|2659.7|2657.7|310
1724653200000|2024-08-26 06:20:00|2659.6|2657.6|2660|2658|2660.6|2658.6|2659.3|2657.3|0
1724653500000|2024-08-26 06:25:00|2659.9|2657.9|2659.4|2657.4|2660|2658|2659.1|2657.1|0
1724653800000|2024-08-26 06:30:00|2659.1|2657.1|2658.9|2656.9|2659.9|2657.9|2658.2|2656.2|0
1724654100000|2024-08-26 06:35:00|2658.8|2656.8|2657.7|2655.7|2658.8|2656.8|2657.1|2655.1|0
1724654400000|2024-08-26 06:40:00|2657.6|2655.6|2657.4|2655.4|2658|2656|2657.3|2655.3|0
1724654700000|2024-08-26 06:45:00|2657.5|2655.5|2657.1|2655.1|2657.5|2655.5|2656.3|2654.3|0
1724655000000|2024-08-26 06:50:00|2657.3|2655.3|2658|2656|2658.4|2656.4|2655.9|2653.9|0
1724655300000|2024-08-26 06:55:00|2658.3|2656.3|2656.6|2654.6|2658.3|2656.3|2656.1|2654.1|0
1724655600000|2024-08-26 07:00:00|2656.8|2654.8|2655.2|2653.2|2658.2|2656.2|2654.4|2652.4|0
1724655900000|2024-08-26 07:05:00|2655.4|2653.4|2657.1|2655.1|2657.1|2655.1|2654.9|2652.9|0
1724656200000|2024-08-26 07:10:00|2657|2655|2656.6|2654.6|2657.6|2655.6|2656.2|2654.2|0
1724656500000|2024-08-26 07:15:00|2656.7|2654.7|2657|2655|2658.2|2656.2|2655.6|2653.6|0
1724656800000|2024-08-26 07:20:00|2656.9|2654.9|2658.6|2656.6|2659|2657|2656.9|2654.9|0
1724657100000|2024-08-26 07:25:00|2658.7|2656.7|2660.5|2658.5|2660.9|2658.9|2658.1|2656.1|0
1724657400000|2024-08-26 07:30:00|2660.4|2658.4|2662.1|2660.9|2662.3|2661.1|2660.4|2658.4|259
1724657700000|2024-08-26 07:35:00|2661.6|2660.4|2661.6|2660.4|2661.8|2660.6|2659.3|2658.1|58
1724658000000|2024-08-26 07:40:00|2661.8|2660.6|2660.8|2659.6|2662.1|2660.9|2660.6|2659.4|34
1724658300000|2024-08-26 07:45:00|2660.6|2659.4|2663.1|2661.9|2663.1|2661.9|2660.6|2659.4|38
1724658600000|2024-08-26 07:50:00|2663.3|2662.1|2665.1|2663.9|2665.6|2664.4|2663.1|2661.9|47
1724658900000|2024-08-26 07:55:00|2664.8|2663.6|2667.1|2665.9|2667.3|2666.1|2664.6|2663.4|46
1724659200000|2024-08-26 08:00:00|2667.3|2666.1|2669.1|2667.9|2669.1|2667.9|2666.3|2665.1|73
1724659500000|2024-08-26 08:05:00|2668.8|2667.6|2669.6|2668.4|2670.3|2669.1|2667.6|2666.4|69
1724659800000|2024-08-26 08:10:00|2669.8|2668.6|2670.1|2668.9|2670.6|2669.4|2668.6|2667.4|116
1724660100000|2024-08-26 08:15:00|2670.3|2669.1|2669.1|2667.9|2671.3|2670.1|2668.6|2667.4|75
1724660400000|2024-08-26 08:20:00|2668.8|2667.6|2667.3|2666.1|2669.1|2667.9|2667.1|2665.9|61
1724660700000|2024-08-26 08:25:00|2667.6|2666.4|2667.8|2666.6|2668.3|2667.1|2666.3|2665.1|113
1724661000000|2024-08-26 08:30:00|2668.1|2666.9|2666.8|2665.6|2668.1|2666.9|2666.6|2665.4|68
1724661300000|2024-08-26 08:35:00|2667.1|2665.9|2668.1|2666.9|2668.8|2667.6|2666.3|2665.1|23
1724661600000|2024-08-26 08:40:00|2668.3|2667.1|2668.6|2667.4|2669.6|2668.4|2668.1|2666.9|18
1724661900000|2024-08-26 08:45:00|2668.8|2667.6|2667.1|2665.9|2668.8|2667.6|2666.8|2665.6|13
1724662200000|2024-08-26 08:50:00|2667.3|2666.1|2667.6|2666.4|2668.1|2666.9|2667.1|2665.9|17
1724662500000|2024-08-26 08:55:00|2667.8|2666.6|2669.3|2668.1|2669.6|2668.4|2667.6|2666.4|60
1724662800000|2024-08-26 09:00:00|2669.6|2668.4|2667.3|2666.1|2670.1|2668.9|2667.1|2665.9|98
1724663100000|2024-08-26 09:05:00|2667.6|2666.4|2666.6|2665.4|2668.1|2666.9|2666.6|2665.4|36
1724663400000|2024-08-26 09:10:00|2667.1|2665.9|2666.3|2665.1|2667.1|2665.9|2664.6|2663.4|54
1724663700000|2024-08-26 09:15:00|2666.1|2664.9|2665.6|2664.4|2666.8|2665.6|2665.3|2664.1|134
1724664000000|2024-08-26 09:20:00|2665.3|2664.1|2666.8|2665.6|2667.6|2666.4|2665.3|2664.1|20
1724664300000|2024-08-26 09:25:00|2667.1|2665.9|2667.6|2666.4|2668.1|2666.9|2666.6|2665.4|30
1724664600000|2024-08-26 09:30:00|2667.3|2666.1|2666.6|2665.4|2667.6|2666.4|2666.6|2665.4|18
1724664900000|2024-08-26 09:35:00|2666.3|2665.1|2668.1|2666.9|2668.1|2666.9|2666.3|2665.1|17
1724665200000|2024-08-26 09:40:00|2667.6|2666.4|2667.1|2665.9|2667.6|2666.4|2666.1|2664.9|35
1724665500000|2024-08-26 09:45:00|2666.8|2665.6|2666.6|2665.4|2667.1|2665.9|2666.6|2665.4|9
1724665800000|2024-08-26 09:50:00|2666.3|2665.1|2667.1|2665.9|2667.1|2665.9|2665.6|2664.4|19
1724666100000|2024-08-26 09:55:00|2667.3|2666.1|2667.6|2666.4|2667.6|2666.4|2666.6|2665.4|10
1724666400000|2024-08-26 10:00:00|2667.8|2666.6|2667.6|2666.4|2667.8|2666.6|2666.8|2665.6|22
1724666700000|2024-08-26 10:05:00|2667.8|2666.6|2668.6|2667.4|2668.8|2667.6|2667.1|2665.9|19
1724667000000|2024-08-26 10:10:00|2668.8|2667.6|2669.1|2667.9|2669.6|2668.4|2668.6|2667.4|41
1724667300000|2024-08-26 10:15:00|2668.6|2667.4|2669.6|2668.4|2669.6|2668.4|2668.6|2667.4|23
1724667600000|2024-08-26 10:20:00|2670.1|2668.9|2669.6|2668.4|2670.3|2669.1|2668.8|2667.6|70
1724667900000|2024-08-26 10:25:00|2669.3|2668.1|2670.1|2668.9|2670.1|2668.9|2669.3|2668.1|26
1724668200000|2024-08-26 10:30:00|2669.8|2668.6|2669.6|2668.4|2670.6|2669.4|2669.1|2667.9|40
1724668500000|2024-08-26 10:35:00|2669.3|2668.1|2670.3|2669.1|2670.3|2669.1|2669.1|2667.9|10
1724668800000|2024-08-26 10:40:00|2670.6|2669.4|2669.1|2667.9|2670.6|2669.4|2668.6|2667.4|28
1724669100000|2024-08-26 10:45:00|2669.3|2668.1|2669.1|2667.9|2670.1|2668.9|2669.1|2667.9|16
1724669400000|2024-08-26 10:50:00|2669.3|2668.1|2669.1|2667.9|2670.1|2668.9|2669.1|2667.9|15
1724669700000|2024-08-26 10:55:00|2669.3|2668.1|2668.6|2667.4|2669.6|2668.4|2668.6|2667.4|19
1724670000000|2024-08-26 11:00:00|2668.8|2667.6|2668.1|2666.9|2668.8|2667.6|2667.6|2666.4|38
1724670300000|2024-08-26 11:05:00|2667.6|2666.4|2667.1|2665.9|2667.6|2666.4|2666.6|2665.4|29
1724670600000|2024-08-26 11:10:00|2666.6|2665.4|2667.8|2666.6|2668.1|2666.9|2665.6|2664.4|29
1724670900000|2024-08-26 11:15:00|2667.6|2666.4|2668.6|2667.4|2669.1|2667.9|2667.1|2665.9|7
1724671200000|2024-08-26 11:20:00|2668.8|2667.6|2669.8|2668.6|2670.1|2668.9|2668.8|2667.6|8
1724671500000|2024-08-26 11:25:00|2670.1|2668.9|2668.1|2666.9|2670.1|2668.9|2668.1|2666.9|17
1724671800000|2024-08-26 11:30:00|2668.3|2667.1|2669.6|2668.4|2670.6|2669.4|2668.1|2666.9|10
1724672100000|2024-08-26 11:35:00|2669.8|2668.6|2667.6|2666.4|2670.1|2668.9|2667.6|2666.4|34
1724672400000|2024-08-26 11:40:00|2667.1|2665.9|2666.8|2665.6|2668.6|2667.4|2666.6|2665.4|29
1724672700000|2024-08-26 11:45:00|2667.1|2665.9|2667.6|2666.4|2667.6|2666.4|2665.6|2664.4|7
1724673000000|2024-08-26 11:50:00|2667.8|2666.6|2668.3|2667.1|2668.6|2667.4|2667.6|2666.4|8
1724673300000|2024-08-26 11:55:00|2668.6|2667.4|2668.3|2667.1|2668.6|2667.4|2667.6|2666.4|8
1724673600000|2024-08-26 12:00:00|2668.1|2666.9|2668.8|2667.6|2669.1|2667.9|2668.1|2666.9|9
1724673900000|2024-08-26 12:05:00|2668.6|2667.4|2668.6|2667.4|2669.1|2667.9|2668.3|2667.1|4
1724674200000|2024-08-26 12:10:00|2668.8|2667.6|2669.1|2667.9|2669.3|2668.1|2668.6|2667.4|7
1724674500000|2024-08-26 12:15:00|2668.8|2667.6|2668.8|2667.6|2669.1|2667.9|2668.6|2667.4|7
1724674800000|2024-08-26 12:20:00|2668.6|2667.4|2668.1|2666.9|2669.1|2667.9|2668.1|2666.9|5
1724675100000|2024-08-26 12:25:00|2668.3|2667.1|2668.8|2667.6|2669.1|2667.9|2668.1|2666.9|7
1724675400000|2024-08-26 12:30:00|2668.3|2667.1|2669.3|2668.1|2670.6|2669.4|2668.3|2667.1|26
1724675700000|2024-08-26 12:35:00|2669.1|2667.9|2669.1|2667.9|2670.1|2668.9|2668.8|2667.6|20
1724676000000|2024-08-26 12:40:00|2668.8|2667.6|2667.1|2665.9|2668.8|2667.6|2666.6|2665.4|24
1724676300000|2024-08-26 12:45:00|2667.3|2666.1|2666.1|2664.9|2667.8|2666.6|2665.8|2664.6|13
1724676600000|2024-08-26 12:50:00|2666.3|2665.1|2667.6|2666.4|2668.6|2667.4|2666.1|2664.9|72
1724676900000|2024-08-26 12:55:00|2667.8|2666.6|2668.1|2666.9|2668.1|2666.9|2667.6|2666.4|25
1724677200000|2024-08-26 13:00:00|2667.8|2666.6|2668.3|2667.1|2668.3|2667.1|2666.8|2665.6|90
1724677500000|2024-08-26 13:05:00|2668.6|2667.4|2668.1|2666.9|2668.6|2667.4|2667.8|2666.6|15
1724677800000|2024-08-26 13:10:00|2667.8|2666.6|2666.6|2665.4|2667.8|2666.6|2665.1|2663.9|71
1724678100000|2024-08-26 13:15:00|2666.8|2665.6|2667.1|2665.9|2667.3|2666.1|2666.3|2665.1|40
1724678400000|2024-08-26 13:20:00|2667.3|2666.1|2668.8|2667.6|2669.1|2667.9|2667.1|2665.9|11
1724678700000|2024-08-26 13:25:00|2669.1|2667.9|2668.6|2667.4|2669.3|2668.1|2668.1|2666.9|41
1724679000000|2024-08-26 13:30:00|2669.1|2667.9|2667.6|2666.4|2669.1|2667.9|2666.3|2665.1|193
1724679300000|2024-08-26 13:35:00|2667.3|2666.1|2670.8|2669.6|2671.6|2670.4|2666.3|2665.1|83
1724679600000|2024-08-26 13:40:00|2670.6|2669.4|2673.1|2671.9|2673.1|2671.9|2669.8|2668.6|159
1724679900000|2024-08-26 13:45:00|2673.3|2672.1|2673.8|2672.6|2674.3|2673.1|2671.8|2670.6|147
1724680200000|2024-08-26 13:50:00|2674.1|2672.9|2673.3|2672.1|2675.6|2674.4|2673.1|2671.9|157
1724680500000|2024-08-26 13:55:00|2673.6|2672.4|2677.1|2675.9|2677.3|2676.1|2673.6|2672.4|199
1724680800000|2024-08-26 14:00:00|2677.6|2676.4|2676.1|2674.9|2678.6|2677.4|2674.3|2673.1|153
1724681100000|2024-08-26 14:05:00|2676.3|2675.1|2672.6|2671.4|2676.3|2675.1|2671.8|2670.6|242
1724681400000|2024-08-26 14:10:00|2672.8|2671.6|2671.8|2670.6|2673.6|2672.4|2671.1|2669.9|102
1724681700000|2024-08-26 14:15:00|2672.1|2670.9|2670.1|2668.9|2672.6|2671.4|2669.6|2668.4|70
1724682000000|2024-08-26 14:20:00|2670.6|2669.4|2671.3|2670.1|2671.6|2670.4|2669.6|2668.4|77
1724682300000|2024-08-26 14:25:00|2671.6|2670.4|2671.6|2670.4|2673.6|2672.4|2670.6|2669.4|63
1724682600000|2024-08-26 14:30:00|2671.3|2670.1|2666.6|2665.4|2671.6|2670.4|2666.1|2664.9|111
1724682900000|2024-08-26 14:35:00|2666.1|2664.9|2661.6|2660.4|2668.1|2666.9|2661.3|2660.1|118
1724683200000|2024-08-26 14:40:00|2661.3|2660.1|2663.1|2661.9|2665.6|2664.4|2661.1|2659.9|63
1724683500000|2024-08-26 14:45:00|2662.6|2661.4|2663.6|2662.4|2665.1|2663.9|2662.6|2661.4|54
1724683800000|2024-08-26 14:50:00|2663.8|2662.6|2665.6|2664.4|2666.6|2665.4|2663.6|2662.4|85
1724684100000|2024-08-26 14:55:00|2665.8|2664.6|2665.1|2663.9|2667.1|2665.9|2665.1|2663.9|210
1724684400000|2024-08-26 15:00:00|2665.3|2664.1|2668.3|2667.1|2668.6|2667.4|2664.8|2663.6|151
1724684700000|2024-08-26 15:05:00|2668.1|2666.9|2666.6|2665.4|2668.3|2667.1|2666.1|2664.9|87
1724685000000|2024-08-26 15:10:00|2666.8|2665.6|2668.3|2667.1|2669.3|2668.1|2666.1|2664.9|81
1724685300000|2024-08-26 15:15:00|2668.1|2666.9|2668.6|2667.4|2669.1|2667.9|2666.3|2665.1|67
1724685600000|2024-08-26 15:20:00|2668.8|2667.6|2669.3|2668.1|2670.6|2669.4|2666.6|2665.4|62
1724685900000|2024-08-26 15:25:00|2669.1|2667.9|2668.1|2666.9|2669.3|2668.1|2666.8|2665.6|30
1724686200000|2024-08-26 15:30:00|2667.6|2666.4|2665.1|2663.9|2667.6|2666.4|2664.8|2663.6|48
1724686500000|2024-08-26 15:35:00|2665.3|2664.1|2664.1|2662.9|2665.3|2664.1|2663.6|2662.4|40
1724686800000|2024-08-26 15:40:00|2663.8|2662.6|2665.1|2663.9|2667.6|2666.4|2663.6|2662.4|42
1724687100000|2024-08-26 15:45:00|2664.8|2663.6|2664.8|2663.6|2665.6|2664.4|2662.1|2660.9|59
1724687400000|2024-08-26 15:50:00|2664.6|2663.4|2662.3|2661.1|2665.3|2664.1|2661.8|2660.6|23
1724687700000|2024-08-26 15:55:00|2662.1|2660.9|2662.3|2661.1|2663.1|2661.9|2661.6|2660.4|33
1724688000000|2024-08-26 16:00:00|2662.6|2661.4|2662.6|2661.4|2662.6|2661.4|2661.3|2660.1|20
1724688300000|2024-08-26 16:05:00|2662.3|2661.1|2661.6|2660.4|2663.6|2662.4|2661.1|2659.9|14
1724688600000|2024-08-26 16:10:00|2661.8|2660.6|2662.1|2660.9|2664.1|2662.9|2661.6|2660.4|41
1724688900000|2024-08-26 16:15:00|2662.3|2661.1|2664.3|2663.1|2664.3|2663.1|2662.1|2660.9|55
1724689200000|2024-08-26 16:20:00|2664.1|2662.9|2667.6|2666.4|2668.1|2666.9|2664.1|2662.9|35
1724689500000|2024-08-26 16:25:00|2667.3|2666.1|2667.3|2666.1|2667.6|2666.4|2666.1|2664.9|20
1724689800000|2024-08-26 16:30:00|2667.6|2666.4|2666.6|2665.4|2668.6|2667.4|2666.3|2665.1|31
1724690100000|2024-08-26 16:35:00|2666.8|2665.6|2667.1|2665.9|2668.1|2666.9|2666.6|2665.4|20
1724690400000|2024-08-26 16:40:00|2667.3|2666.1|2668.1|2666.9|2668.1|2666.9|2666.6|2665.4|18
1724690700000|2024-08-26 16:45:00|2668.6|2667.4|2667.1|2665.9|2668.6|2667.4|2667.1|2665.9|26
1724691000000|2024-08-26 16:50:00|2666.8|2665.6|2665.6|2664.4|2667.1|2665.9|2664.6|2663.4|32
1724691300000|2024-08-26 16:55:00|2665.8|2664.6|2666.3|2665.1|2666.6|2665.4|2665.3|2664.1|32
1724691600000|2024-08-26 17:00:00|2666.1|2664.9|2666.6|2665.4|2666.6|2665.4|2664.3|2663.1|41
1724691900000|2024-08-26 17:05:00|2666.3|2665.1|2664.1|2662.9|2666.3|2665.1|2663.6|2662.4|17
1724692200000|2024-08-26 17:10:00|2663.8|2662.6|2664.6|2663.4|2665.1|2663.9|2662.6|2661.4|20
1724692500000|2024-08-26 17:15:00|2664.3|2663.1|2663.1|2661.9|2665.1|2663.9|2662.6|2661.4|26
1724692800000|2024-08-26 17:20:00|2663.6|2662.4|2664.6|2663.4|2665.1|2663.9|2663.1|2661.9|17
1724693100000|2024-08-26 17:25:00|2664.1|2662.9|2662.8|2661.6|2665.6|2664.4|2662.6|2661.4|58
1724693400000|2024-08-26 17:30:00|2663.1|2661.9|2663.1|2661.9|2663.8|2662.6|2662.6|2661.4|19
1724693700000|2024-08-26 17:35:00|2663.6|2662.4|2660.1|2658.9|2663.6|2662.4|2659.6|2658.4|83
1724694000000|2024-08-26 17:40:00|2659.8|2658.6|2661.3|2660.1|2662.1|2660.9|2659.8|2658.6|31
1724694300000|2024-08-26 17:45:00|2661.6|2660.4|2658.6|2657.4|2661.6|2660.4|2658.1|2656.9|41
1724694600000|2024-08-26 17:50:00|2658.3|2657.1|2658.6|2657.4|2659.6|2658.4|2658.1|2656.9|11
1724694900000|2024-08-26 17:55:00|2658.3|2657.1|2658.6|2657.4|2659.1|2657.9|2657.6|2656.4|16
1724695200000|2024-08-26 18:00:00|2658.8|2657.6|2658.6|2657.4|2660.3|2659.1|2658.1|2656.9|14
1724695500000|2024-08-26 18:05:00|2658.3|2657.1|2658.1|2656.9|2659.6|2658.4|2657.6|2656.4|36
1724695800000|2024-08-26 18:10:00|2658.3|2657.1|2659.6|2658.4|2659.8|2658.6|2657.3|2656.1|8
1724696100000|2024-08-26 18:15:00|2660.1|2658.9|2659.6|2658.4|2660.1|2658.9|2658.6|2657.4|14
1724696400000|2024-08-26 18:20:00|2659.8|2658.6|2662.3|2661.1|2662.8|2661.6|2659.6|2658.4|53
1724696700000|2024-08-26 18:25:00|2662.6|2661.4|2663.6|2662.4|2663.6|2662.4|2661.6|2660.4|20
1724697000000|2024-08-26 18:30:00|2663.3|2662.1|2663.8|2662.6|2664.1|2662.9|2662.8|2661.6|33
1724697300000|2024-08-26 18:35:00|2664.1|2662.9|2665.6|2664.4|2665.8|2664.6|2663.8|2662.6|23
1724697600000|2024-08-26 18:40:00|2665.8|2664.6|2666.1|2664.9|2667.1|2665.9|2665.6|2664.4|5
1724697900000|2024-08-26 18:45:00|2666.3|2665.1|2664.8|2663.6|2666.6|2665.4|2664.6|2663.4|15
1724698200000|2024-08-26 18:50:00|2664.6|2663.4|2663.6|2662.4|2665.6|2664.4|2663.3|2662.1|18
1724698500000|2024-08-26 18:55:00|2664.1|2662.9|2664.6|2663.4|2665.6|2664.4|2664.1|2662.9|34
1724698800000|2024-08-26 19:00:00|2665.1|2663.9|2664.1|2662.9|2665.1|2663.9|2663.6|2662.4|12
1724699100000|2024-08-26 19:05:00|2663.8|2662.6|2663.1|2661.9|2664.1|2662.9|2662.6|2661.4|32
1724699400000|2024-08-26 19:10:00|2663.3|2662.1|2665.1|2663.9|2665.1|2663.9|2663.1|2661.9|8
1724699700000|2024-08-26 19:15:00|2664.8|2663.6|2664.6|2663.4|2665.3|2664.1|2663.6|2662.4|41
1724700000000|2024-08-26 19:20:00|2664.8|2663.6|2664.3|2663.1|2665.1|2663.9|2664.1|2662.9|24
1724700300000|2024-08-26 19:25:00|2664.1|2662.9|2663.1|2661.9|2664.6|2663.4|2663.1|2661.9|22
1724700600000|2024-08-26 19:30:00|2662.6|2661.4|2663.1|2661.9|2663.6|2662.4|2661.8|2660.6|17
1724700900000|2024-08-26 19:35:00|2663.3|2662.1|2661.6|2660.4|2663.3|2662.1|2661.6|2660.4|12
1724701200000|2024-08-26 19:40:00|2661.8|2660.6|2662.1|2660.9|2663.6|2662.4|2661.6|2660.4|13
1724701500000|2024-08-26 19:45:00|2662.3|2661.1|2661.1|2659.9|2662.6|2661.4|2661.1|2659.9|15
1724701800000|2024-08-26 19:50:00|2662.3|2661.1|2663.1|2661.9|2664.3|2663.1|2662.1|2660.9|52
1724702100000|2024-08-26 19:55:00|2662.8|2661.6|2664.6|2663.4|2664.6|2663.4|2661.1|2659.9|71
1724702400000|2024-08-26 20:00:00|2664.3|2663.1|2662.1|2660.9|2664.6|2663.4|2662.1|2660.9|17
1724702700000|2024-08-26 20:05:00|2661.8|2660.6|2661.3|2660.1|2662.1|2660.9|2661.1|2659.9|13
1724703000000|2024-08-26 20:10:00|2661.1|2659.9|2660.8|2659.6|2661.1|2659.9|2660.1|2658.9|5
1724703300000|2024-08-26 20:15:00|2660.6|2659.4|2660.8|2659.6|2661.1|2659.9|2660.6|2659.4|3
1724703600000|2024-08-26 20:20:00|2661.1|2659.9|2661.3|2660.1|2661.3|2660.1|2660.6|2659.4|2
1724703900000|2024-08-26 20:25:00|2661.1|2659.9|2660.8|2659.6|2661.3|2660.1|2660.8|2659.6|1
1724704200000|2024-08-26 20:30:00|2661.1|2659.9|2660.6|2659.4|2661.1|2659.9|2660.1|2658.9|3
1724704500000|2024-08-26 20:35:00|2661.1|2659.9|2660.1|2658.9|2661.1|2659.9|2659.8|2658.6|9
1724704800000|2024-08-26 20:40:00|2660.3|2659.1|2659.8|2658.6|2660.6|2659.4|2659.8|2658.6|2
1724705100000|2024-08-26 20:45:00|2660.1|2658.9|2659.6|2658.4|2661.3|2660.1|2659.6|2658.4|12
1724705400000|2024-08-26 20:50:00|2659.8|2658.6|2660.2|2658.2|2660.6|2659.4|2659.1|2657.9|10
1724705700000|2024-08-26 20:55:00|2660.1|2658.1|2657.9|2655.9|2660.6|2658.6|2657.1|2655.1|0
1724706000000|2024-08-26 21:00:00|2658|2656|2657.9|2655.9|2658|2656|2657.9|2655.9|4
1724706600000|2024-08-26 21:10:00|2657.8|2655.8|2658.2|2656.2|2658.3|2656.3|2657.8|2655.8|0
1724706900000|2024-08-26 21:15:00|2658.1|2656.1|2657.9|2655.9|2658.2|2656.2|2657.9|2655.9|0
1724707500000|2024-08-26 21:25:00|2658|2656|2658.2|2656.2|2658.3|2656.3|2658|2656|0
1724707800000|2024-08-26 21:30:00|2658.1|2656.1|2658.2|2656.2|2658.2|2656.2|2658.1|2656.1|0
1724708100000|2024-08-26 21:35:00|2658.1|2656.1|2658|2656|2658.2|2656.2|2658|2656|0
1724708400000|2024-08-26 21:40:00|2657.8|2655.8|2657.7|2655.7|2657.9|2655.9|2657.7|2655.7|0
1724708700000|2024-08-26 21:45:00|2657.8|2655.8|2657.8|2655.8|2657.9|2655.9|2657.8|2655.8|0
1724709000000|2024-08-26 21:50:00|2657.7|2655.7|2657.7|2655.7|2657.8|2655.8|2657.7|2655.7|0
1724709300000|2024-08-26 21:55:00|2657.6|2655.6|2657.7|2655.7|2657.7|2655.7|2657.6|2655.6|0
1724709600000|2024-08-26 22:00:00|2657.9|2655.9|2659.4|2657.4|2659.6|2657.6|2657.8|2655.8|0
1724709900000|2024-08-26 22:05:00|2659.5|2657.5|2655.2|2653.2|2659.5|2657.5|2655|2653|0
1724710200000|2024-08-26 22:10:00|2655.3|2653.3|2656.9|2654.9|2657.1|2655.1|2655.3|2653.3|0
1724710500000|2024-08-26 22:15:00|2656.8|2654.8|2655.9|2653.9|2657.8|2655.8|2655.9|2653.9|0
1724710800000|2024-08-26 22:20:00|2656.1|2654.1|2657.3|2655.3|2657.4|2655.4|2656.1|2654.1|0
1724711100000|2024-08-26 22:25:00|2657.2|2655.2|2655.7|2653.7|2657.2|2655.2|2655.5|2653.5|0
1724711400000|2024-08-26 22:30:00|2655.8|2653.8|2654.5|2652.5|2655.8|2653.8|2653.8|2651.8|0
1724711700000|2024-08-26 22:35:00|2654.6|2652.6|2654.8|2652.8|2655.3|2653.3|2654.4|2652.4|0
1724712000000|2024-08-26 22:40:00|2654.9|2652.9|2654.4|2652.4|2655.1|2653.1|2654.3|2652.3|0
1724712300000|2024-08-26 22:45:00|2654.5|2652.5|2654.8|2652.8|2655.1|2653.1|2654|2652|0
1724712600000|2024-08-26 22:50:00|2655|2653|2655.5|2653.5|2655.9|2653.9|2655|2653|0
1724712900000|2024-08-26 22:55:00|2655.6|2653.6|2655.5|2653.5|2655.8|2653.8|2655.5|2653.5|0
1724713200000|2024-08-26 23:00:00|2655.4|2653.4|2655.4|2653.4|2656.7|2654.7|2654.5|2652.5|0
1724713500000|2024-08-26 23:05:00|2655.3|2653.3|2654|2652|2655.3|2653.3|2653.6|2651.6|0
1724713800000|2024-08-26 23:10:00|2653.8|2651.8|2654|2652|2654.3|2652.3|2653.2|2651.2|0
1724714100000|2024-08-26 23:15:00|2654.2|2652.2|2654.9|2652.9|2655.1|2653.1|2653.6|2651.6|0
1724714400000|2024-08-26 23:20:00|2654.7|2652.7|2656.5|2654.5|2657.5|2655.5|2654.4|2652.4|0
1724714700000|2024-08-26 23:25:00|2656.3|2654.3|2657.5|2655.5|2657.5|2655.5|2656.3|2654.3|0
1724715000000|2024-08-26 23:30:00|2657.6|2655.6|2656.8|2654.8|2658.7|2656.7|2656.6|2654.6|0
1724715300000|2024-08-26 23:35:00|2656.7|2654.7|2656.6|2654.6|2657|2655|2656.2|2654.2|0
1724715600000|2024-08-26 23:40:00|2656.5|2654.5|2656|2654|2656.7|2654.7|2654.4|2652.4|0
1724715900000|2024-08-26 23:45:00|2655.9|2653.9|2660.1|2658.9|2660.3|2659.1|2653.3|2652.1|259
1724716200000|2024-08-26 23:50:00|2660.6|2659.4|2662.1|2660.9|2663.1|2661.9|2660.3|2659.1|303
1724716500000|2024-08-26 23:55:00|2661.6|2660.4|2664.6|2663.4|2666.1|2664.9|2661.6|2660.4|485
1724716800000|2024-08-27 00:00:00|2664.4|2663.6|2655.4|2654.6|2666.9|2666.1|2654.4|2653.6|1471
1724717100000|2024-08-27 00:05:00|2654.9|2654.1|2655.9|2655.1|2659.4|2658.6|2654.6|2653.8|585
1724717400000|2024-08-27 00:10:00|2655.6|2654.8|2663.1|2662.3|2664.9|2664.1|2655.6|2654.8|564
1724717700000|2024-08-27 00:15:00|2662.9|2662.1|2660.6|2659.8|2663.4|2662.6|2660.4|2659.6|401
1724718000000|2024-08-27 00:20:00|2660.4|2659.6|2665.6|2664.8|2666.6|2665.8|2660.4|2659.6|357
1724718300000|2024-08-27 00:25:00|2665.4|2664.6|2667.6|2666.8|2668.4|2667.6|2664.4|2663.6|298
1724718600000|2024-08-27 00:30:00|2667.9|2667.1|2671.6|2670.8|2673.1|2672.3|2666.9|2666.1|579
1724718900000|2024-08-27 00:35:00|2671.9|2671.1|2668.9|2668.1|2672.4|2671.6|2668.1|2667.3|263
1724719200000|2024-08-27 00:40:00|2669.1|2668.3|2669.4|2668.6|2671.4|2670.6|2668.4|2667.6|274
1724719500000|2024-08-27 00:45:00|2669.9|2669.1|2667.4|2666.6|2670.9|2670.1|2666.9|2666.1|211
1724719800000|2024-08-27 00:50:00|2667.9|2667.1|2667.4|2666.6|2669.1|2668.3|2665.9|2665.1|177
1724720100000|2024-08-27 00:55:00|2667.9|2667.1|2668.6|2667.8|2669.1|2668.3|2665.6|2664.8|186
1724720400000|2024-08-27 01:00:00|2668.9|2668.1|2668.4|2667.6|2670.9|2670.1|2668.4|2667.6|267
1724720700000|2024-08-27 01:05:00|2668.9|2668.1|2669.9|2669.1|2671.9|2671.1|2668.9|2668.1|279
1724721000000|2024-08-27 01:10:00|2670.1|2669.3|2669.9|2669.1|2672.1|2671.3|2669.6|2668.8|279
1724721300000|2024-08-27 01:15:00|2670.4|2669.6|2672.4|2671.6|2673.9|2673.1|2670.4|2669.6|338
1724721600000|2024-08-27 01:20:00|2671.9|2671.1|2671.9|2671.1|2672.4|2671.6|2669.9|2669.1|241
1724721900000|2024-08-27 01:25:00|2672.4|2671.6|2670.6|2669.8|2672.9|2672.1|2670.6|2669.8|194
1724722200000|2024-08-27 01:30:00|2670.4|2669.6|2666.9|2666.1|2670.4|2669.6|2665.4|2664.6|260
1724722500000|2024-08-27 01:35:00|2666.4|2665.6|2667.9|2667.1|2668.1|2667.3|2665.9|2665.1|245
1724722800000|2024-08-27 01:40:00|2667.4|2666.6|2667.9|2667.1|2668.9|2668.1|2666.6|2665.8|162
1724723100000|2024-08-27 01:45:00|2668.4|2667.6|2666.4|2665.6|2668.4|2667.6|2665.6|2664.8|186
1724723400000|2024-08-27 01:50:00|2666.6|2665.8|2667.9|2667.1|2667.9|2667.1|2665.9|2665.1|188
1724723700000|2024-08-27 01:55:00|2668.4|2667.6|2669.4|2668.6|2669.9|2669.1|2668.1|2667.3|115
1724724000000|2024-08-27 02:00:00|2668.9|2668.1|2669.9|2669.1|2670.4|2669.6|2668.4|2667.6|223
1724724300000|2024-08-27 02:05:00|2669.6|2668.8|2669.4|2668.6|2669.9|2669.1|2668.4|2667.6|94
1724724600000|2024-08-27 02:10:00|2669.9|2669.1|2665.9|2665.1|2669.9|2669.1|2665.4|2664.6|191
1724724900000|2024-08-27 02:15:00|2665.6|2664.8|2666.4|2665.6|2667.4|2666.6|2665.6|2664.8|70
1724725200000|2024-08-27 02:20:00|2666.9|2666.1|2668.9|2668.1|2669.1|2668.3|2666.4|2665.6|109
1724725500000|2024-08-27 02:25:00|2669.4|2668.6|2670.9|2670.1|2671.4|2670.6|2669.4|2668.6|229
1724725800000|2024-08-27 02:30:00|2670.6|2669.8|2673.4|2672.6|2674.6|2673.8|2670.4|2669.6|129
1724726100000|2024-08-27 02:35:00|2673.1|2672.3|2674.1|2673.3|2674.9|2674.1|2673.1|2672.3|120
1724726400000|2024-08-27 02:40:00|2673.6|2672.8|2673.9|2673.1|2674.9|2674.1|2672.9|2672.1|168
1724726700000|2024-08-27 02:45:00|2673.6|2672.8|2673.4|2672.6|2674.1|2673.3|2672.9|2672.1|345
1724727000000|2024-08-27 02:50:00|2672.9|2672.1|2671.9|2671.1|2673.4|2672.6|2671.9|2671.1|62
1724727300000|2024-08-27 02:55:00|2672.4|2671.6|2672.1|2671.3|2672.6|2671.8|2671.9|2671.1|30
1724727600000|2024-08-27 03:00:00|2672.4|2671.6|2671.9|2671.1|2672.6|2671.8|2671.4|2670.6|62
1724727900000|2024-08-27 03:05:00|2672.1|2671.3|2671.9|2671.1|2672.1|2671.3|2671.9|2671.1|58
1724728200000|2024-08-27 03:10:00|2671.4|2670.6|2671.9|2671.1|2671.9|2671.1|2671.1|2670.3|52
1724728500000|2024-08-27 03:15:00|2671.4|2670.6|2672.9|2672.1|2672.9|2672.1|2671.4|2670.6|49
1724728800000|2024-08-27 03:20:00|2673.4|2672.6|2672.9|2672.1|2673.4|2672.6|2672.9|2672.1|103
1724729100000|2024-08-27 03:25:00|2673.1|2672.3|2672.9|2672.1|2673.9|2673.1|2672.9|2672.1|122
1724729400000|2024-08-27 03:30:00|2673.9|2673.1|2671.4|2670.6|2674.9|2674.1|2669.9|2669.1|420
1724729700000|2024-08-27 03:35:00|2671.9|2671.1|2672.4|2671.6|2673.4|2672.6|2670.4|2669.6|284
1724730000000|2024-08-27 03:40:00|2672.1|2671.3|2675.1|2674.3|2675.4|2674.6|2671.9|2671.1|295
1724730300000|2024-08-27 03:45:00|2674.9|2674.1|2678.4|2677.6|2678.9|2678.1|2674.1|2673.3|510
1724730600000|2024-08-27 03:50:00|2678.9|2678.1|2677.4|2676.6|2678.9|2678.1|2676.4|2675.6|206
1724730900000|2024-08-27 03:55:00|2676.9|2676.1|2677.4|2676.6|2677.9|2677.1|2676.4|2675.6|176
1724731200000|2024-08-27 04:00:00|2676.9|2676.1|2674.4|2673.6|2676.9|2676.1|2673.9|2673.1|175
1724731500000|2024-08-27 04:05:00|2674.6|2673.8|2673.4|2672.6|2674.6|2673.8|2672.9|2672.1|159
1724731800000|2024-08-27 04:10:00|2673.1|2672.3|2673.9|2673.1|2674.4|2673.6|2672.9|2672.1|227
1724732100000|2024-08-27 04:15:00|2673.6|2672.8|2675.4|2674.6|2675.4|2674.6|2673.6|2672.8|192
1724732400000|2024-08-27 04:20:00|2675.9|2675.1|2677.9|2677.1|2677.9|2677.1|2675.9|2675.1|423
1724732700000|2024-08-27 04:25:00|2677.4|2676.6|2675.4|2674.6|2677.9|2677.1|2675.4|2674.6|178
1724733000000|2024-08-27 04:30:00|2675.9|2675.1|2675.9|2675.1|2675.9|2675.1|2674.1|2673.3|107
1724733300000|2024-08-27 04:35:00|2675.4|2674.6|2674.4|2673.6|2675.4|2674.6|2674.4|2673.6|126
1724733600000|2024-08-27 04:40:00|2674.9|2674.1|2673.6|2672.8|2674.9|2674.1|2672.9|2672.1|194
1724733900000|2024-08-27 04:45:00|2673.9|2673.1|2674.9|2674.1|2674.9|2674.1|2673.4|2672.6|257
1724734200000|2024-08-27 04:50:00|2674.6|2673.8|2674.1|2673.3|2674.9|2674.1|2673.6|2672.8|202
1724734500000|2024-08-27 04:55:00|2674.4|2673.6|2672.4|2671.6|2674.4|2673.6|2672.1|2671.3|158
1724734800000|2024-08-27 05:00:00|2672.6|2671.8|2672.9|2672.1|2673.9|2673.1|2672.1|2671.3|160
1724735100000|2024-08-27 05:05:00|2672.6|2671.8|2674.9|2674.1|2674.9|2674.1|2672.4|2671.6|212
1724735400000|2024-08-27 05:10:00|2675.4|2674.6|2678.9|2678.1|2678.9|2678.1|2675.4|2674.6|441
1724735700000|2024-08-27 05:15:00|2679.4|2678.6|2678.4|2677.6|2679.9|2679.1|2678.4|2677.6|324
1724736000000|2024-08-27 05:20:00|2678.1|2677.3|2678.4|2677.6|2678.4|2677.6|2677.4|2676.6|174
1724736300000|2024-08-27 05:25:00|2678.9|2678.1|2676.9|2676.1|2678.9|2678.1|2676.9|2676.1|216
1724736600000|2024-08-27 05:30:00|2677.4|2676.6|2678.9|2678.1|2678.9|2678.1|2677.4|2676.6|214
1724736900000|2024-08-27 05:35:00|2678.4|2677.6|2678.4|2677.6|2679.4|2678.6|2676.9|2676.1|238
1724737200000|2024-08-27 05:40:00|2678.9|2678.1|2682.9|2682.1|2682.9|2682.1|2678.9|2678.1|522
1724737500000|2024-08-27 05:45:00|2682.4|2681.6|2682.9|2682.1|2683.6|2682.8|2681.9|2681.1|522
1724737800000|2024-08-27 05:50:00|2683.4|2682.6|2685.4|2684.6|2685.9|2685.1|2683.4|2682.6|662
1724738100000|2024-08-27 05:55:00|2684.9|2684.1|2683.4|2682.6|2685.9|2685.1|2681.4|2680.6|1646
1724738400000|2024-08-27 06:00:00|2679.9|2679.1|2680.9|2680.1|2681.9|2681.1|2679.4|2678.6|1850
1724738700000|2024-08-27 06:05:00|2681.1|2680.3|2681.2|2679.2|2681.5|2680.6|2680.1|2679.1|485
1724739000000|2024-08-27 06:10:00|2681.3|2679.3|2681.9|2679.9|2682.6|2680.6|2680.2|2678.2|0
1724739300000|2024-08-27 06:15:00|2681.7|2679.7|2681|2679|2682.1|2680.1|2681|2679|216
1724739600000|2024-08-27 06:20:00|2680.9|2678.9|2681.3|2679.3|2681.6|2679.6|2680.7|2678.7|0
1724739900000|2024-08-27 06:25:00|2681.2|2679.2|2679.6|2677.6|2681.4|2679.4|2679.5|2677.5|0
1724740200000|2024-08-27 06:30:00|2679.8|2677.8|2679.1|2677.1|2679.8|2677.8|2679.1|2677.1|0
1724740500000|2024-08-27 06:35:00|2679.4|2677.4|2680.7|2678.7|2681.2|2679.2|2679.1|2677.1|0
1724740800000|2024-08-27 06:40:00|2680.5|2678.5|2680.2|2678.2|2680.9|2678.9|2679.9|2677.9|0
1724741100000|2024-08-27 06:45:00|2679.9|2677.9|2680.4|2678.4|2680.4|2678.4|2679.8|2677.8|0
1724741400000|2024-08-27 06:50:00|2680.5|2678.5|2681.2|2679.2|2681.2|2679.2|2680.4|2678.4|0
1724741700000|2024-08-27 06:55:00|2681.3|2679.3|2681.3|2679.3|2682.1|2680.1|2681.3|2679.3|0
1724742000000|2024-08-27 07:00:00|2681.4|2679.4|2682|2680|2682.4|2680.4|2681.2|2679.2|0
1724742300000|2024-08-27 07:05:00|2682.1|2680.1|2681.2|2679.2|2682.5|2680.5|2681.1|2679.1|0
1724742600000|2024-08-27 07:10:00|2681.4|2679.4|2682.9|2680.9|2683|2681|2681.4|2679.4|0
1724742900000|2024-08-27 07:15:00|2683.3|2681.3|2682.5|2680.5|2684|2682|2681.3|2679.3|0
1724743200000|2024-08-27 07:20:00|2682.4|2680.4|2683.1|2681.1|2683.4|2681.4|2682.2|2680.2|0
1724743500000|2024-08-27 07:25:00|2682.9|2680.9|2685.5|2683.5|2685.9|2683.9|2682.8|2680.8|0
1724743800000|2024-08-27 07:30:00|2685.4|2683.4|2694.8|2693.6|2696.1|2694.9|2685.4|2683.4|801
1724744100000|2024-08-27 07:35:00|2694.6|2693.4|2697.8|2696.6|2698.6|2697.4|2694.6|2693.4|313
1724744400000|2024-08-27 07:40:00|2697.6|2696.4|2694.6|2693.4|2697.8|2696.6|2694.1|2692.9|104
1724744700000|2024-08-27 07:45:00|2694.1|2692.9|2694.1|2692.9|2696.1|2694.9|2692.8|2691.6|86
1724745000000|2024-08-27 07:50:00|2693.6|2692.4|2692.1|2690.9|2693.6|2692.4|2690.6|2689.4|169
1724745300000|2024-08-27 07:55:00|2692.3|2691.1|2695.6|2694.4|2695.6|2694.4|2692.3|2691.1|132
1724745600000|2024-08-27 08:00:00|2695.3|2694.1|2697.3|2696.1|2698.1|2696.9|2695.1|2693.9|84
1724745900000|2024-08-27 08:05:00|2697.6|2696.4|2696.1|2694.9|2698.3|2697.1|2695.6|2694.4|80
1724746200000|2024-08-27 08:10:00|2695.8|2694.6|2697.6|2696.4|2697.8|2696.6|2695.3|2694.1|49
1724746500000|2024-08-27 08:15:00|2697.3|2696.1|2696.1|2694.9|2697.6|2696.4|2696.1|2694.9|33
1724746800000|2024-08-27 08:20:00|2696.3|2695.1|2695.6|2694.4|2697.3|2696.1|2695.3|2694.1|128
1724747100000|2024-08-27 08:25:00|2695.8|2694.6|2696.3|2695.1|2696.6|2695.4|2695.1|2693.9|45
1724747400000|2024-08-27 08:30:00|2696.6|2695.4|2697.6|2696.4|2697.6|2696.4|2696.6|2695.4|43
1724747700000|2024-08-27 08:35:00|2697.8|2696.6|2699.3|2698.1|2700.1|2698.9|2697.8|2696.6|48
1724748000000|2024-08-27 08:40:00|2699.6|2698.4|2699.6|2698.4|2700.6|2699.4|2699.1|2697.9|53
1724748300000|2024-08-27 08:45:00|2699.8|2698.6|2698.8|2697.6|2700.8|2699.6|2698.6|2697.4|14
1724748600000|2024-08-27 08:50:00|2698.6|2697.4|2697.6|2696.4|2699.6|2698.4|2696.6|2695.4|42
1724748900000|2024-08-27 08:55:00|2697.8|2696.6|2698.3|2697.1|2698.6|2697.4|2697.1|2695.9|68
1724749200000|2024-08-27 09:00:00|2698.1|2696.9|2698.3|2697.1|2699.6|2698.4|2697.6|2696.4|110
1724749500000|2024-08-27 09:05:00|2698.1|2696.9|2696.8|2695.6|2698.6|2697.4|2696.8|2695.6|32
1724749800000|2024-08-27 09:10:00|2697.1|2695.9|2697.6|2696.4|2698.6|2697.4|2697.1|2695.9|16
1724750100000|2024-08-27 09:15:00|2697.8|2696.6|2695.6|2694.4|2698.1|2696.9|2695.3|2694.1|46
1724750400000|2024-08-27 09:20:00|2696.1|2694.9|2697.6|2696.4|2698.1|2696.9|2695.6|2694.4|73
1724750700000|2024-08-27 09:25:00|2697.3|2696.1|2696.3|2695.1|2697.6|2696.4|2696.1|2694.9|31
1724751000000|2024-08-27 09:30:00|2696.1|2694.9|2693.8|2692.6|2696.1|2694.9|2693.3|2692.1|27
1724751300000|2024-08-27 09:35:00|2693.6|2692.4|2694.3|2693.1|2695.1|2693.9|2693.6|2692.4|17
1724751600000|2024-08-27 09:40:00|2694.6|2693.4|2693.1|2691.9|2694.6|2693.4|2693.1|2691.9|36
1724751900000|2024-08-27 09:45:00|2692.8|2691.6|2693.6|2692.4|2693.8|2692.6|2692.6|2691.4|34
1724752200000|2024-08-27 09:50:00|2693.3|2692.1|2693.3|2692.1|2693.6|2692.4|2692.1|2690.9|27
1724752500000|2024-08-27 09:55:00|2693.6|2692.4|2693.6|2692.4|2693.6|2692.4|2693.1|2691.9|11
1724752800000|2024-08-27 10:00:00|2693.8|2692.6|2693.6|2692.4|2694.1|2692.9|2692.1|2690.9|38
1724753100000|2024-08-27 10:05:00|2693.3|2692.1|2691.6|2690.4|2693.3|2692.1|2690.8|2689.6|65
1724753400000|2024-08-27 10:10:00|2691.3|2690.1|2689.6|2688.4|2692.1|2690.9|2689.6|2688.4|52
1724753700000|2024-08-27 10:15:00|2689.3|2688.1|2690.6|2689.4|2690.6|2689.4|2687.8|2686.6|35
1724754000000|2024-08-27 10:20:00|2690.3|2689.1|2691.1|2689.9|2691.6|2690.4|2689.6|2688.4|24
1724754300000|2024-08-27 10:25:00|2690.8|2689.6|2690.6|2689.4|2691.1|2689.9|2690.1|2688.9|10
1724754600000|2024-08-27 10:30:00|2690.8|2689.6|2692.1|2690.9|2692.6|2691.4|2690.8|2689.6|23
1724754900000|2024-08-27 10:35:00|2691.8|2690.6|2692.6|2691.4|2692.6|2691.4|2691.6|2690.4|6
1724755200000|2024-08-27 10:40:00|2692.3|2691.1|2691.3|2690.1|2692.6|2691.4|2691.1|2689.9|14
1724755500000|2024-08-27 10:45:00|2691.1|2689.9|2692.1|2690.9|2692.6|2691.4|2691.1|2689.9|19
1724755800000|2024-08-27 10:50:00|2691.6|2690.4|2690.1|2688.9|2691.8|2690.6|2689.6|2688.4|51
1724756100000|2024-08-27 10:55:00|2689.8|2688.6|2690.8|2689.6|2692.1|2690.9|2689.8|2688.6|53
1724756400000|2024-08-27 11:00:00|2691.1|2689.9|2691.1|2689.9|2691.1|2689.9|2689.1|2687.9|55
1724756700000|2024-08-27 11:05:00|2690.8|2689.6|2691.1|2689.9|2691.6|2690.4|2690.1|2688.9|41
1724757000000|2024-08-27 11:10:00|2690.8|2689.6|2689.6|2688.4|2691.8|2690.6|2689.6|2688.4|30
1724757300000|2024-08-27 11:15:00|2689.8|2688.6|2689.6|2688.4|2689.8|2688.6|2688.8|2687.6|6
1724757600000|2024-08-27 11:20:00|2689.3|2688.1|2687.6|2686.4|2689.6|2688.4|2687.3|2686.1|38
1724757900000|2024-08-27 11:25:00|2687.3|2686.1|2686.1|2684.9|2687.3|2686.1|2685.3|2684.1|82
1724758200000|2024-08-27 11:30:00|2685.8|2684.6|2691.1|2689.9|2691.6|2690.4|2685.8|2684.6|89
1724758500000|2024-08-27 11:35:00|2690.8|2689.6|2690.6|2689.4|2691.3|2690.1|2689.8|2688.6|38
1724758800000|2024-08-27 11:40:00|2690.8|2689.6|2691.6|2690.4|2692.1|2690.9|2690.6|2689.4|63
1724759100000|2024-08-27 11:45:00|2692.1|2690.9|2692.6|2691.4|2693.3|2692.1|2691.6|2690.4|197
1724759400000|2024-08-27 11:50:00|2692.1|2690.9|2688.8|2687.6|2692.1|2690.9|2688.6|2687.4|103
1724759700000|2024-08-27 11:55:00|2689.1|2687.9|2688.1|2686.9|2689.6|2688.4|2687.6|2686.4|52
1724760000000|2024-08-27 12:00:00|2687.8|2686.6|2687.1|2685.9|2688.1|2686.9|2686.1|2684.9|38
1724760300000|2024-08-27 12:05:00|2686.6|2685.4|2686.1|2684.9|2687.1|2685.9|2686.1|2684.9|23
1724760600000|2024-08-27 12:10:00|2686.3|2685.1|2686.6|2685.4|2687.1|2685.9|2686.1|2684.9|54
1724760900000|2024-08-27 12:15:00|2686.8|2685.6|2687.1|2685.9|2687.8|2686.6|2686.1|2684.9|19
1724761200000|2024-08-27 12:20:00|2686.8|2685.6|2687.1|2685.9|2687.3|2686.1|2686.1|2684.9|44
1724761500000|2024-08-27 12:25:00|2687.3|2686.1|2687.8|2686.6|2688.1|2686.9|2686.1|2684.9|84
1724761800000|2024-08-27 12:30:00|2688.1|2686.9|2686.8|2685.6|2688.1|2686.9|2686.6|2685.4|28
1724762100000|2024-08-27 12:35:00|2686.6|2685.4|2684.3|2683.1|2686.6|2685.4|2683.6|2682.4|65
1724762400000|2024-08-27 12:40:00|2684.6|2683.4|2683.3|2682.1|2684.6|2683.4|2683.1|2681.9|41
1724762700000|2024-08-27 12:45:00|2683.1|2681.9|2682.1|2680.9|2684.1|2682.9|2682.1|2680.9|30
1724763000000|2024-08-27 12:50:00|2681.6|2680.4|2681.6|2680.4|2681.8|2680.6|2680.1|2678.9|48
1724763300000|2024-08-27 12:55:00|2681.3|2680.1|2681.6|2680.4|2682.6|2681.4|2681.1|2679.9|16
1724763600000|2024-08-27 13:00:00|2681.8|2680.6|2678.1|2676.9|2682.1|2680.9|2677.6|2676.4|74
1724763900000|2024-08-27 13:05:00|2677.8|2676.6|2680.6|2679.4|2681.1|2679.9|2677.6|2676.4|39
1724764200000|2024-08-27 13:10:00|2680.3|2679.1|2680.8|2679.6|2682.6|2681.4|2680.1|2678.9|61
1724764500000|2024-08-27 13:15:00|2680.6|2679.4|2682.1|2680.9|2683.1|2681.9|2680.6|2679.4|70
1724764800000|2024-08-27 13:20:00|2682.3|2681.1|2682.8|2681.6|2684.1|2682.9|2682.1|2680.9|42
1724765100000|2024-08-27 13:25:00|2682.6|2681.4|2684.1|2682.9|2684.6|2683.4|2682.6|2681.4|33
1724765400000|2024-08-27 13:30:00|2683.8|2682.6|2682.6|2681.4|2684.1|2682.9|2680.6|2679.4|86
1724765700000|2024-08-27 13:35:00|2682.3|2681.1|2679.8|2678.6|2683.1|2681.9|2679.3|2678.1|107
1724766000000|2024-08-27 13:40:00|2680.1|2678.9|2680.1|2678.9|2680.8|2679.6|2677.6|2676.4|105
1724766300000|2024-08-27 13:45:00|2680.3|2679.1|2681.6|2680.4|2683.1|2681.9|2678.1|2676.9|107
1724766600000|2024-08-27 13:50:00|2681.3|2680.1|2683.1|2681.9|2684.6|2683.4|2681.1|2679.9|77
1724766900000|2024-08-27 13:55:00|2683.6|2682.4|2682.3|2681.1|2684.1|2682.9|2680.8|2679.6|63
1724767200000|2024-08-27 14:00:00|2683.1|2681.9|2683.3|2682.1|2685.8|2684.6|2682.3|2681.1|145
1724767500000|2024-08-27 14:05:00|2683.6|2682.4|2683.6|2682.4|2684.1|2682.9|2682.1|2680.9|92
1724767800000|2024-08-27 14:10:00|2683.3|2682.1|2682.6|2681.4|2685.1|2683.9|2681.6|2680.4|83
1724768100000|2024-08-27 14:15:00|2683.1|2681.9|2682.6|2681.4|2684.1|2682.9|2680.6|2679.4|117
1724768400000|2024-08-27 14:20:00|2682.8|2681.6|2685.8|2684.6|2685.8|2684.6|2681.6|2680.4|173
1724768700000|2024-08-27 14:25:00|2685.6|2684.4|2686.1|2684.9|2687.6|2686.4|2683.6|2682.4|154
1724769000000|2024-08-27 14:30:00|2686.6|2685.4|2686.6|2685.4|2688.1|2686.9|2685.6|2684.4|66
1724769300000|2024-08-27 14:35:00|2686.3|2685.1|2686.3|2685.1|2687.6|2686.4|2684.8|2683.6|53
1724769600000|2024-08-27 14:40:00|2686.1|2684.9|2685.6|2684.4|2686.6|2685.4|2684.3|2683.1|68
1724769900000|2024-08-27 14:45:00|2685.8|2684.6|2684.1|2682.9|2685.8|2684.6|2683.1|2681.9|92
1724770200000|2024-08-27 14:50:00|2683.8|2682.6|2683.3|2682.1|2685.6|2684.4|2682.1|2680.9|72
1724770500000|2024-08-27 14:55:00|2683.1|2681.9|2685.6|2684.4|2685.8|2684.6|2682.3|2681.1|102
1724770800000|2024-08-27 15:00:00|2685.8|2684.6|2686.6|2685.4|2687.8|2686.6|2685.8|2684.6|57
1724771100000|2024-08-27 15:05:00|2686.3|2685.1|2686.6|2685.4|2687.1|2685.9|2685.1|2683.9|71
1724771400000|2024-08-27 15:10:00|2686.3|2685.1|2684.1|2682.9|2686.6|2685.4|2683.8|2682.6|98
1724771700000|2024-08-27 15:15:00|2684.3|2683.1|2683.3|2682.1|2685.3|2684.1|2682.1|2680.9|75
1724772000000|2024-08-27 15:20:00|2683.6|2682.4|2681.6|2680.4|2683.8|2682.6|2681.6|2680.4|21
1724772300000|2024-08-27 15:25:00|2681.1|2679.9|2681.8|2680.6|2682.1|2680.9|2680.6|2679.4|101
1724772600000|2024-08-27 15:30:00|2681.6|2680.4|2679.6|2678.4|2682.1|2680.9|2678.6|2677.4|181
1724772900000|2024-08-27 15:35:00|2680.1|2678.9|2680.6|2679.4|2681.1|2679.9|2679.6|2678.4|57
1724773200000|2024-08-27 15:40:00|2680.1|2678.9|2681.6|2680.4|2681.6|2680.4|2678.8|2677.6|43
1724773500000|2024-08-27 15:45:00|2681.3|2680.1|2682.1|2680.9|2682.6|2681.4|2681.1|2679.9|34
1724773800000|2024-08-27 15:50:00|2682.3|2681.1|2682.1|2680.9|2683.1|2681.9|2681.6|2680.4|25
1724774100000|2024-08-27 15:55:00|2681.8|2680.6|2684.3|2683.1|2684.6|2683.4|2681.6|2680.4|43
1724774400000|2024-08-27 16:00:00|2684.1|2682.9|2683.6|2682.4|2684.6|2683.4|2683.6|2682.4|39
1724774700000|2024-08-27 16:05:00|2683.1|2681.9|2682.1|2680.9|2683.6|2682.4|2681.8|2680.6|30
1724775000000|2024-08-27 16:10:00|2682.3|2681.1|2685.1|2683.9|2685.6|2684.4|2682.1|2680.9|71
1724775300000|2024-08-27 16:15:00|2684.8|2683.6|2683.6|2682.4|2684.8|2683.6|2683.1|2681.9|29
1724775600000|2024-08-27 16:20:00|2683.8|2682.6|2683.1|2681.9|2684.1|2682.9|2681.6|2680.4|16
1724775900000|2024-08-27 16:25:00|2682.8|2681.6|2682.6|2681.4|2683.3|2682.1|2681.6|2680.4|65
1724776200000|2024-08-27 16:30:00|2682.1|2680.9|2684.1|2682.9|2684.3|2683.1|2681.6|2680.4|38
1724776500000|2024-08-27 16:35:00|2683.8|2682.6|2682.3|2681.1|2684.1|2682.9|2682.1|2680.9|26
1724776800000|2024-08-27 16:40:00|2682.1|2680.9|2680.8|2679.6|2682.3|2681.1|2679.8|2678.6|52
1724777100000|2024-08-27 16:45:00|2681.1|2679.9|2682.1|2680.9|2682.6|2681.4|2680.6|2679.4|35
1724777400000|2024-08-27 16:50:00|2682.3|2681.1|2682.6|2681.4|2684.3|2683.1|2682.3|2681.1|23
1724777700000|2024-08-27 16:55:00|2682.3|2681.1|2681.1|2679.9|2683.1|2681.9|2680.6|2679.4|27
1724778000000|2024-08-27 17:00:00|2681.3|2680.1|2682.1|2680.9|2682.6|2681.4|2681.3|2680.1|33
1724778300000|2024-08-27 17:05:00|2682.3|2681.1|2682.1|2680.9|2683.1|2681.9|2682.1|2680.9|19
1724778600000|2024-08-27 17:10:00|2682.6|2681.4|2682.6|2681.4|2683.1|2681.9|2682.1|2680.9|18
1724778900000|2024-08-27 17:15:00|2682.1|2680.9|2682.1|2680.9|2683.6|2682.4|2682.1|2680.9|29
1724779200000|2024-08-27 17:20:00|2682.6|2681.4|2683.6|2682.4|2683.6|2682.4|2682.1|2680.9|18
1724779500000|2024-08-27 17:25:00|2683.8|2682.6|2685.8|2684.6|2686.6|2685.4|2683.6|2682.4|19
1724779800000|2024-08-27 17:30:00|2686.1|2684.9|2685.8|2684.6|2687.1|2685.9|2684.6|2683.4|50
1724780100000|2024-08-27 17:35:00|2685.6|2684.4|2685.6|2684.4|2686.6|2685.4|2684.6|2683.4|38
1724780400000|2024-08-27 17:40:00|2685.3|2684.1|2686.1|2684.9|2686.3|2685.1|2684.6|2683.4|14
1724780700000|2024-08-27 17:45:00|2685.8|2684.6|2686.8|2685.6|2686.8|2685.6|2685.1|2683.9|13
1724781000000|2024-08-27 17:50:00|2687.1|2685.9|2687.6|2686.4|2688.1|2686.9|2686.6|2685.4|9
1724781300000|2024-08-27 17:55:00|2687.8|2686.6|2687.6|2686.4|2688.1|2686.9|2686.6|2685.4|13
1724781600000|2024-08-27 18:00:00|2687.3|2686.1|2686.6|2685.4|2687.8|2686.6|2686.3|2685.1|19
1724781900000|2024-08-27 18:05:00|2686.8|2685.6|2686.1|2684.9|2687.1|2685.9|2686.1|2684.9|15
1724782200000|2024-08-27 18:10:00|2685.8|2684.6|2686.6|2685.4|2686.6|2685.4|2685.3|2684.1|17
1724782500000|2024-08-27 18:15:00|2686.8|2685.6|2685.1|2683.9|2686.8|2685.6|2684.8|2683.6|21
1724782800000|2024-08-27 18:20:00|2684.6|2683.4|2684.6|2683.4|2685.6|2684.4|2684.1|2682.9|32
1724783100000|2024-08-27 18:25:00|2684.1|2682.9|2684.6|2683.4|2685.1|2683.9|2684.1|2682.9|19
1724783400000|2024-08-27 18:30:00|2684.1|2682.9|2683.6|2682.4|2684.6|2683.4|2683.1|2681.9|16
1724783700000|2024-08-27 18:35:00|2684.1|2682.9|2684.6|2683.4|2684.6|2683.4|2684.1|2682.9|10
1724784000000|2024-08-27 18:40:00|2684.3|2683.1|2686.1|2684.9|2686.1|2684.9|2684.3|2683.1|20
1724784300000|2024-08-27 18:45:00|2685.8|2684.6|2685.1|2683.9|2686.1|2684.9|2684.8|2683.6|12
1724784600000|2024-08-27 18:50:00|2684.8|2683.6|2684.6|2683.4|2685.6|2684.4|2683.6|2682.4|33
1724784900000|2024-08-27 18:55:00|2684.8|2683.6|2685.1|2683.9|2685.6|2684.4|2684.1|2682.9|14
1724785200000|2024-08-27 19:00:00|2684.8|2683.6|2684.3|2683.1|2686.1|2684.9|2684.1|2682.9|13
1724785500000|2024-08-27 19:05:00|2684.1|2682.9|2684.6|2683.4|2685.1|2683.9|2683.6|2682.4|12
1724785800000|2024-08-27 19:10:00|2684.8|2683.6|2685.1|2683.9|2685.8|2684.6|2684.6|2683.4|22
1724786100000|2024-08-27 19:15:00|2684.8|2683.6|2684.1|2682.9|2685.6|2684.4|2684.1|2682.9|17
1724786400000|2024-08-27 19:20:00|2684.3|2683.1|2684.6|2683.4|2684.6|2683.4|2684.1|2682.9|11
1724786700000|2024-08-27 19:25:00|2684.3|2683.1|2684.6|2683.4|2685.3|2684.1|2684.1|2682.9|36
1724787000000|2024-08-27 19:30:00|2684.3|2683.1|2684.1|2682.9|2684.8|2683.6|2683.6|2682.4|51
1724787300000|2024-08-27 19:35:00|2684.3|2683.1|2684.1|2682.9|2684.6|2683.4|2684.1|2682.9|8
1724787600000|2024-08-27 19:40:00|2683.6|2682.4|2682.1|2680.9|2683.6|2682.4|2682.1|2680.9|51
1724787900000|2024-08-27 19:45:00|2682.6|2681.4|2683.1|2681.9|2683.8|2682.6|2682.6|2681.4|108
1724788200000|2024-08-27 19:50:00|2682.6|2681.4|2680.6|2679.4|2683.1|2681.9|2680.3|2679.1|92
1724788500000|2024-08-27 19:55:00|2681.1|2679.9|2680.6|2679.4|2681.6|2680.4|2679.6|2678.4|211
1724788800000|2024-08-27 20:00:00|2680.3|2679.1|2681.6|2680.4|2681.6|2680.4|2679.6|2678.4|8
1724789100000|2024-08-27 20:05:00|2681.8|2680.6|2681.6|2680.4|2681.8|2680.6|2681.1|2679.9|6
1724789400000|2024-08-27 20:10:00|2681.8|2680.6|2681.6|2680.4|2681.8|2680.6|2681.6|2680.4|3
1724789700000|2024-08-27 20:15:00|2681.8|2680.6|2682.3|2681.1|2682.3|2681.1|2681.8|2680.6|18
1724790000000|2024-08-27 20:20:00|2682.1|2680.9|2681.8|2680.6|2682.3|2681.1|2681.3|2680.1|5
1724790300000|2024-08-27 20:25:00|2681.6|2680.4|2681.8|2680.6|2681.8|2680.6|2681.6|2680.4|3
1724790600000|2024-08-27 20:30:00|2682.1|2680.9|2681.8|2680.6|2682.1|2680.9|2681.8|2680.6|2
1724790900000|2024-08-27 20:35:00|2681.6|2680.4|2681.1|2679.9|2681.8|2680.6|2681.1|2679.9|3
1724791200000|2024-08-27 20:40:00|2680.8|2679.6|2680.3|2679.1|2680.8|2679.6|2680.3|2679.1|3
1724791500000|2024-08-27 20:45:00|2680.1|2678.9|2679.6|2678.4|2680.1|2678.9|2678.6|2677.4|8
1724791800000|2024-08-27 20:50:00|2679.3|2678.1|2680.4|2678.4|2680.5|2678.6|2679.3|2678.1|7
1724792100000|2024-08-27 20:55:00|2680|2678|2680.1|2678.1|2680.3|2678.3|2679.1|2677.1|0
1724792400000|2024-08-27 21:00:00|2680.5|2678.5|2680.3|2678.3|2680.5|2678.5|2680.3|2678.3|5
1724792700000|2024-08-27 21:05:00|2680.1|2678.1|2680.1|2678.1|2680.2|2678.2|2680|2678|0
1724793000000|2024-08-27 21:10:00|2680.3|2678.3|2680.1|2678.1|2680.3|2678.3|2680.1|2678.1|0
1724793600000|2024-08-27 21:20:00|2680.2|2678.2|2680.4|2678.4|2680.4|2678.4|2680.2|2678.2|0
1724793900000|2024-08-27 21:25:00|2680.5|2678.5|2680.5|2678.5|2680.5|2678.5|2680.4|2678.4|0
1724794200000|2024-08-27 21:30:00|2680.4|2678.4|2680.2|2678.2|2680.4|2678.4|2680.2|2678.2|0
1724794500000|2024-08-27 21:35:00|2680.3|2678.3|2680.3|2678.3|2680.4|2678.4|2680.2|2678.2|0
1724794800000|2024-08-27 21:40:00|2680.4|2678.4|2680.2|2678.2|2680.4|2678.4|2680.2|2678.2|0
1724795100000|2024-08-27 21:45:00|2680.3|2678.3|2680.3|2678.3|2680.4|2678.4|2680.3|2678.3|0
1724795400000|2024-08-27 21:50:00|2680.4|2678.4|2680.3|2678.3|2680.4|2678.4|2680.2|2678.2|0
1724795700000|2024-08-27 21:55:00|2680.4|2678.4|2680.5|2678.5|2680.5|2678.5|2680.4|2678.4|0
1724796000000|2024-08-27 22:00:00|2680.4|2678.4|2682.2|2680.2|2683|2681|2680.2|2678.2|0
1724796300000|2024-08-27 22:05:00|2682.3|2680.3|2681.5|2679.5|2682.3|2680.3|2681.5|2679.5|0
1724796600000|2024-08-27 22:10:00|2681.3|2679.3|2678.6|2676.6|2681.3|2679.3|2678.2|2676.2|0
1724796900000|2024-08-27 22:15:00|2678.7|2676.7|2674.4|2672.4|2678.8|2676.8|2674.2|2672.2|0
1724797200000|2024-08-27 22:20:00|2674.3|2672.3|2674.8|2672.8|2674.9|2672.9|2673.1|2671.1|0
1724797500000|2024-08-27 22:25:00|2674.9|2672.9|2674.5|2672.5|2675.2|2673.2|2674.3|2672.3|0
1724797800000|2024-08-27 22:30:00|2674.4|2672.4|2673.8|2671.8|2674.5|2672.5|2673.4|2671.4|0
1724798100000|2024-08-27 22:35:00|2673.7|2671.7|2674.3|2672.3|2674.5|2672.5|2673.4|2671.4|0
1724798400000|2024-08-27 22:40:00|2674.5|2672.5|2674.6|2672.6|2674.6|2672.6|2674.3|2672.3|0
1724798700000|2024-08-27 22:45:00|2674.7|2672.7|2674.9|2672.9|2675.5|2673.5|2674.7|2672.7|0
1724799000000|2024-08-27 22:50:00|2674.8|2672.8|2674.3|2672.3|2675.2|2673.2|2674.1|2672.1|0
1724799300000|2024-08-27 22:55:00|2674.4|2672.4|2674.8|2672.8|2675.4|2673.4|2674.2|2672.2|0
1724799600000|2024-08-27 23:00:00|2674.9|2672.9|2673.9|2671.9|2675.3|2673.3|2673.7|2671.7|0
1724799900000|2024-08-27 23:05:00|2674|2672|2674.4|2672.4|2674.8|2672.8|2673.9|2671.9|0
1724800200000|2024-08-27 23:10:00|2674.9|2672.9|2675.1|2673.1|2676.2|2674.2|2674|2672|0
1724800500000|2024-08-27 23:15:00|2675.2|2673.2|2674.8|2672.8|2675.3|2673.3|2674.4|2672.4|0
1724800800000|2024-08-27 23:20:00|2674.6|2672.6|2673.9|2671.9|2676|2674|2673.2|2671.2|0
1724801100000|2024-08-27 23:25:00|2673.8|2671.8|2673.4|2671.4|2674.5|2672.5|2672.4|2670.4|0
1724801400000|2024-08-27 23:30:00|2673.2|2671.2|2672.2|2670.2|2673.2|2671.2|2671.6|2669.6|0
1724801700000|2024-08-27 23:35:00|2672.1|2670.1|2673.7|2671.7|2674.6|2672.6|2671.6|2669.6|0
1724802000000|2024-08-27 23:40:00|2673.6|2671.6|2674.2|2672.2|2675|2673|2672.9|2670.9|0
1724802300000|2024-08-27 23:45:00|2674.3|2672.3|2673.3|2672.1|2674.6|2672.6|2668.6|2667.4|470
1724802600000|2024-08-27 23:50:00|2673.1|2671.9|2674.6|2673.4|2675.3|2674.1|2671.1|2669.9|160
1724802900000|2024-08-27 23:55:00|2674.3|2673.1|2675.6|2674.4|2677.1|2675.9|2673.6|2672.4|248
1724803200000|2024-08-28 00:00:00|2675.4|2674.6|2682.4|2681.6|2683.6|2682.8|2672.9|2672.1|983
1724803500000|2024-08-28 00:05:00|2682.6|2681.8|2683.4|2682.6|2686.9|2686.1|2680.6|2679.8|521
1724803800000|2024-08-28 00:10:00|2683.6|2682.8|2682.4|2681.6|2685.4|2684.6|2681.9|2681.1|457
1724804100000|2024-08-28 00:15:00|2682.1|2681.3|2674.9|2674.1|2682.9|2682.1|2674.4|2673.6|480
1724804400000|2024-08-28 00:20:00|2674.4|2673.6|2672.1|2671.3|2674.9|2674.1|2671.6|2670.8|365
1724804700000|2024-08-28 00:25:00|2671.9|2671.1|2671.9|2671.1|2674.4|2673.6|2671.9|2671.1|255
1724805000000|2024-08-28 00:30:00|2672.4|2671.6|2674.9|2674.1|2675.4|2674.6|2671.4|2670.6|262
1724805300000|2024-08-28 00:35:00|2674.4|2673.6|2678.4|2677.6|2678.6|2677.8|2674.4|2673.6|256
1724805600000|2024-08-28 00:40:00|2677.9|2677.1|2676.9|2676.1|2678.4|2677.6|2674.9|2674.1|170
1724805900000|2024-08-28 00:45:00|2676.6|2675.8|2676.9|2676.1|2677.9|2677.1|2675.9|2675.1|190
1724806200000|2024-08-28 00:50:00|2676.4|2675.6|2677.4|2676.6|2678.4|2677.6|2675.9|2675.1|145
1724806500000|2024-08-28 00:55:00|2676.9|2676.1|2675.4|2674.6|2677.4|2676.6|2674.9|2674.1|137
1724806800000|2024-08-28 01:00:00|2675.9|2675.1|2676.4|2675.6|2677.1|2676.3|2674.6|2673.8|168
1724807100000|2024-08-28 01:05:00|2676.9|2676.1|2675.9|2675.1|2678.4|2677.6|2675.9|2675.1|189
1724807400000|2024-08-28 01:10:00|2675.4|2674.6|2676.9|2676.1|2677.9|2677.1|2674.9|2674.1|208
1724807700000|2024-08-28 01:15:00|2677.4|2676.6|2679.9|2679.1|2680.4|2679.6|2675.9|2675.1|143
1724808000000|2024-08-28 01:20:00|2679.4|2678.6|2677.9|2677.1|2679.4|2678.6|2676.4|2675.6|162
1724808300000|2024-08-28 01:25:00|2678.1|2677.3|2676.9|2676.1|2679.9|2679.1|2676.9|2676.1|154
1724808600000|2024-08-28 01:30:00|2677.4|2676.6|2675.9|2675.1|2679.1|2678.3|2675.9|2675.1|176
1724808900000|2024-08-28 01:35:00|2675.4|2674.6|2675.9|2675.1|2677.6|2676.8|2674.9|2674.1|222
1724809200000|2024-08-28 01:40:00|2675.4|2674.6|2679.4|2678.6|2679.6|2678.8|2675.4|2674.6|159
1724809500000|2024-08-28 01:45:00|2679.1|2678.3|2679.9|2679.1|2681.9|2681.1|2678.4|2677.6|186
1724809800000|2024-08-28 01:50:00|2680.1|2679.3|2682.1|2681.3|2682.1|2681.3|2679.4|2678.6|260
1724810100000|2024-08-28 01:55:00|2682.4|2681.6|2682.4|2681.6|2683.6|2682.8|2682.1|2681.3|358
1724810400000|2024-08-28 02:00:00|2681.4|2680.6|2678.9|2678.1|2681.4|2680.6|2678.9|2678.1|444
1724810700000|2024-08-28 02:05:00|2678.6|2677.8|2677.9|2677.1|2679.4|2678.6|2677.9|2677.1|145
1724811000000|2024-08-28 02:10:00|2677.4|2676.6|2679.4|2678.6|2679.4|2678.6|2677.4|2676.6|183
1724811300000|2024-08-28 02:15:00|2679.1|2678.3|2680.9|2680.1|2682.4|2681.6|2679.1|2678.3|179
1724811600000|2024-08-28 02:20:00|2681.4|2680.6|2679.4|2678.6|2681.9|2681.1|2678.9|2678.1|201
1724811900000|2024-08-28 02:25:00|2679.9|2679.1|2679.4|2678.6|2680.4|2679.6|2678.9|2678.1|85
1724812200000|2024-08-28 02:30:00|2678.9|2678.1|2679.9|2679.1|2680.4|2679.6|2678.9|2678.1|89
1724812500000|2024-08-28 02:35:00|2679.4|2678.6|2678.1|2677.3|2679.4|2678.6|2677.9|2677.1|96
1724812800000|2024-08-28 02:40:00|2678.4|2677.6|2679.9|2679.1|2680.4|2679.6|2678.4|2677.6|62
1724813100000|2024-08-28 02:45:00|2679.6|2678.8|2679.4|2678.6|2679.9|2679.1|2679.4|2678.6|47
1724813400000|2024-08-28 02:50:00|2679.6|2678.8|2680.9|2680.1|2680.9|2680.1|2679.4|2678.6|49
1724813700000|2024-08-28 02:55:00|2680.6|2679.8|2681.9|2681.1|2682.4|2681.6|2680.1|2679.3|89
1724814000000|2024-08-28 03:00:00|2682.1|2681.3|2682.9|2682.1|2682.9|2682.1|2681.9|2681.1|169
1724814300000|2024-08-28 03:05:00|2682.6|2681.8|2681.4|2680.6|2682.6|2681.8|2681.4|2680.6|75
1724814600000|2024-08-28 03:10:00|2681.6|2680.8|2681.4|2680.6|2681.9|2681.1|2681.4|2680.6|61
1724814900000|2024-08-28 03:15:00|2681.1|2680.3|2680.4|2679.6|2681.6|2680.8|2680.4|2679.6|63
1724815200000|2024-08-28 03:20:00|2679.9|2679.1|2679.4|2678.6|2680.4|2679.6|2679.4|2678.6|78
1724815500000|2024-08-28 03:25:00|2678.9|2678.1|2677.9|2677.1|2678.9|2678.1|2676.9|2676.1|167
1724815800000|2024-08-28 03:30:00|2677.6|2676.8|2678.9|2678.1|2678.9|2678.1|2675.9|2675.1|405
1724816100000|2024-08-28 03:35:00|2679.4|2678.6|2679.9|2679.1|2679.9|2679.1|2678.4|2677.6|212
1724816400000|2024-08-28 03:40:00|2680.1|2679.3|2680.9|2680.1|2681.9|2681.1|2679.9|2679.1|232
1724816700000|2024-08-28 03:45:00|2680.6|2679.8|2680.9|2680.1|2681.4|2680.6|2680.4|2679.6|188
1724817000000|2024-08-28 03:50:00|2681.4|2680.6|2682.4|2681.6|2682.6|2681.8|2679.9|2679.1|257
1724817300000|2024-08-28 03:55:00|2682.9|2682.1|2682.9|2682.1|2683.4|2682.6|2681.4|2680.6|138
1724817600000|2024-08-28 04:00:00|2683.4|2682.6|2683.4|2682.6|2683.9|2683.1|2682.9|2682.1|159
1724817900000|2024-08-28 04:05:00|2683.9|2683.1|2683.9|2683.1|2683.9|2683.1|2682.4|2681.6|154
1724818200000|2024-08-28 04:10:00|2684.4|2683.6|2683.9|2683.1|2684.6|2683.8|2683.9|2683.1|185
1724818500000|2024-08-28 04:15:00|2684.4|2683.6|2685.4|2684.6|2685.6|2684.8|2683.9|2683.1|146
1724818800000|2024-08-28 04:20:00|2685.6|2684.8|2685.4|2684.6|2686.4|2685.6|2684.9|2684.1|191
1724819100000|2024-08-28 04:25:00|2685.1|2684.3|2684.9|2684.1|2685.4|2684.6|2684.4|2683.6|105
1724819400000|2024-08-28 04:30:00|2685.1|2684.3|2686.6|2685.8|2686.9|2686.1|2684.4|2683.6|174
1724819700000|2024-08-28 04:35:00|2686.9|2686.1|2686.9|2686.1|2686.9|2686.1|2685.4|2684.6|114
1724820000000|2024-08-28 04:40:00|2686.4|2685.6|2687.9|2687.1|2687.9|2687.1|2686.4|2685.6|114
1724820300000|2024-08-28 04:45:00|2687.4|2686.6|2688.9|2688.1|2689.6|2688.8|2687.4|2686.6|211
1724820600000|2024-08-28 04:50:00|2689.4|2688.6|2688.9|2688.1|2689.9|2689.1|2688.9|2688.1|262
1724820900000|2024-08-28 04:55:00|2689.4|2688.6|2687.4|2686.6|2689.4|2688.6|2687.4|2686.6|203
1724821200000|2024-08-28 05:00:00|2686.9|2686.1|2684.9|2684.1|2687.4|2686.6|2684.9|2684.1|158
1724821500000|2024-08-28 05:05:00|2684.4|2683.6|2683.9|2683.1|2684.4|2683.6|2683.4|2682.6|185
1724821800000|2024-08-28 05:10:00|2683.1|2682.3|2684.4|2683.6|2684.9|2684.1|2682.6|2681.8|230
1724822100000|2024-08-28 05:15:00|2684.6|2683.8|2685.9|2685.1|2686.1|2685.3|2683.9|2683.1|299
1724822400000|2024-08-28 05:20:00|2686.4|2685.6|2687.4|2686.6|2687.4|2686.6|2685.9|2685.1|295
1724822700000|2024-08-28 05:25:00|2687.1|2686.3|2688.9|2688.1|2689.9|2689.1|2687.1|2686.3|313
1724823000000|2024-08-28 05:30:00|2689.4|2688.6|2689.4|2688.6|2689.9|2689.1|2687.9|2687.1|334
1724823300000|2024-08-28 05:35:00|2689.6|2688.8|2688.9|2688.1|2689.9|2689.1|2687.4|2686.6|189
1724823600000|2024-08-28 05:40:00|2689.1|2688.3|2688.9|2688.1|2689.9|2689.1|2687.9|2687.1|189
1724823900000|2024-08-28 05:45:00|2689.4|2688.6|2686.4|2685.6|2689.4|2688.6|2686.4|2685.6|169
1724824200000|2024-08-28 05:50:00|2686.1|2685.3|2688.9|2688.1|2688.9|2688.1|2685.9|2685.1|341
1724824500000|2024-08-28 05:55:00|2688.4|2687.6|2693.1|2692.3|2693.4|2692.6|2687.9|2687.1|1427
1724824800000|2024-08-28 06:00:00|2692.5|2691.7|2691.3|2690.5|2693.3|2692.5|2690.8|2690|2003
1724825100000|2024-08-28 06:05:00|2691.8|2691|2692.5|2690.5|2692.7|2691.7|2691.3|2690.5|351
1724825400000|2024-08-28 06:10:00|2692.6|2690.6|2693.3|2691.3|2693.3|2691.3|2692.2|2690.2|10
1724825700000|2024-08-28 06:15:00|2693.1|2691.1|2692.7|2690.7|2693.1|2691.1|2692.5|2690.5|239
1724826000000|2024-08-28 06:20:00|2692.8|2690.8|2692.8|2690.8|2693.1|2691.1|2692.6|2690.6|0
1724826300000|2024-08-28 06:25:00|2692.9|2690.9|2692.7|2690.7|2692.9|2690.9|2692.4|2690.4|0
1724826600000|2024-08-28 06:30:00|2692.9|2690.9|2692.4|2690.4|2692.9|2690.9|2692.3|2690.3|0
1724826900000|2024-08-28 06:35:00|2692.3|2690.3|2692|2690|2692.4|2690.4|2691.6|2689.6|0
1724827200000|2024-08-28 06:40:00|2691.9|2689.9|2691.9|2689.9|2692.4|2690.4|2691.9|2689.9|0
1724827500000|2024-08-28 06:45:00|2692.1|2690.1|2693.6|2691.6|2694|2692|2692.1|2690.1|0
1724827800000|2024-08-28 06:50:00|2693.9|2691.9|2693.8|2691.8|2694.4|2692.4|2693.8|2691.8|0
1724828100000|2024-08-28 06:55:00|2693.9|2691.9|2694.2|2692.2|2694.5|2692.5|2693.5|2691.5|0
1724828400000|2024-08-28 07:00:00|2694.1|2692.1|2694|2692|2695|2693|2693.8|2691.8|0
1724828700000|2024-08-28 07:05:00|2694.1|2692.1|2693.6|2691.6|2694.4|2692.4|2693.2|2691.2|0
1724829000000|2024-08-28 07:10:00|2693.7|2691.7|2693.9|2691.9|2694.8|2692.8|2693.5|2691.5|0
1724829300000|2024-08-28 07:15:00|2694|2692|2693.3|2691.3|2694.3|2692.3|2692.9|2690.9|0
1724829600000|2024-08-28 07:20:00|2693.4|2691.4|2694.9|2692.9|2694.9|2692.9|2693|2691|0
1724829900000|2024-08-28 07:25:00|2695.1|2693.1|2694.4|2692.4|2695.4|2693.4|2694.2|2692.2|0
1724830200000|2024-08-28 07:30:00|2695.2|2694|2692.7|2691.5|2695.7|2694.5|2692.5|2691.3|319
1724830500000|2024-08-28 07:35:00|2692.5|2691.3|2693.7|2692.5|2694.5|2693.3|2692.5|2691.3|99
1724830800000|2024-08-28 07:40:00|2694|2692.8|2693.5|2692.3|2695.2|2694|2693.5|2692.3|60
1724831100000|2024-08-28 07:45:00|2693.7|2692.5|2694|2692.8|2694.2|2693|2693.2|2692|32
1724831400000|2024-08-28 07:50:00|2694.2|2693|2695.5|2694.3|2695.5|2694.3|2694|2692.8|70
1724831700000|2024-08-28 07:55:00|2696|2694.8|2696.5|2695.3|2696.5|2695.3|2695.5|2694.3|50
1724832000000|2024-08-28 08:00:00|2696.7|2695.5|2696.2|2695|2697|2695.8|2696|2694.8|60
1724832300000|2024-08-28 08:05:00|2696.5|2695.3|2695|2693.8|2696.5|2695.3|2695|2693.8|10
1724832600000|2024-08-28 08:10:00|2694.5|2693.3|2692.5|2691.3|2694.5|2693.3|2692.5|2691.3|34
1724832900000|2024-08-28 08:15:00|2692|2690.8|2693|2691.8|2693.2|2692|2692|2690.8|38
1724833200000|2024-08-28 08:20:00|2693.2|2692|2693.2|2692|2694|2692.8|2693|2691.8|13
1724833500000|2024-08-28 08:25:00|2693.7|2692.5|2693.2|2692|2694|2692.8|2692.5|2691.3|36
1724833800000|2024-08-28 08:30:00|2693|2691.8|2694|2692.8|2694|2692.8|2693|2691.8|13
1724834100000|2024-08-28 08:35:00|2693.7|2692.5|2693.5|2692.3|2693.7|2692.5|2692.5|2691.3|18
1724834400000|2024-08-28 08:40:00|2693|2691.8|2694|2692.8|2694|2692.8|2693|2691.8|14
1724834700000|2024-08-28 08:45:00|2693.7|2692.5|2692.7|2691.5|2694|2692.8|2692.2|2691|21
1724835000000|2024-08-28 08:50:00|2693|2691.8|2693.5|2692.3|2693.5|2692.3|2692.5|2691.3|47
1724835300000|2024-08-28 08:55:00|2693.7|2692.5|2692.5|2691.3|2694|2692.8|2692.5|2691.3|18
1724835600000|2024-08-28 09:00:00|2693|2691.8|2691.5|2690.3|2693.2|2692|2691.5|2690.3|58
1724835900000|2024-08-28 09:05:00|2691.7|2690.5|2689|2687.8|2691.7|2690.5|2689|2687.8|38
1724836200000|2024-08-28 09:10:00|2688.7|2687.5|2690|2688.8|2690|2688.8|2688.5|2687.3|61
1724836500000|2024-08-28 09:15:00|2690.2|2689|2689|2687.8|2690.5|2689.3|2689|2687.8|55
1724836800000|2024-08-28 09:20:00|2689.2|2688|2689.5|2688.3|2690.2|2689|2689.2|2688|9
1724837100000|2024-08-28 09:25:00|2689.7|2688.5|2691|2689.8|2691.5|2690.3|2689|2687.8|39
1724837400000|2024-08-28 09:30:00|2691.2|2690|2691.2|2690|2691.5|2690.3|2690.5|2689.3|24
1724837700000|2024-08-28 09:35:00|2691|2689.8|2690.5|2689.3|2691.7|2690.5|2690.5|2689.3|15
1724838000000|2024-08-28 09:40:00|2690|2688.8|2690.7|2689.5|2690.7|2689.5|2690|2688.8|11
1724838300000|2024-08-28 09:45:00|2690.5|2689.3|2690.5|2689.3|2691.2|2690|2690.5|2689.3|19
1724838600000|2024-08-28 09:50:00|2690.7|2689.5|2691.7|2690.5|2692|2690.8|2690|2688.8|10
1724838900000|2024-08-28 09:55:00|2692|2690.8|2693|2691.8|2693|2691.8|2691.7|2690.5|17
1724839200000|2024-08-28 10:00:00|2693.2|2692|2692.7|2691.5|2693.5|2692.3|2692.5|2691.3|15
1724839500000|2024-08-28 10:05:00|2692.5|2691.3|2694|2692.8|2694|2692.8|2692.5|2691.3|10
1724839800000|2024-08-28 10:10:00|2694.2|2693|2696.5|2695.3|2696.7|2695.5|2694|2692.8|97
1724840100000|2024-08-28 10:15:00|2696.2|2695|2696.5|2695.3|2697.5|2696.3|2695.7|2694.5|15
1724840400000|2024-08-28 10:20:00|2696.7|2695.5|2695.5|2694.3|2697.2|2696|2695.5|2694.3|8
1724840700000|2024-08-28 10:25:00|2695.7|2694.5|2696.2|2695|2696.2|2695|2695.5|2694.3|14
1724841000000|2024-08-28 10:30:00|2696.5|2695.3|2695.2|2694|2696.5|2695.3|2694.5|2693.3|6
1724841300000|2024-08-28 10:35:00|2695|2693.8|2694.7|2693.5|2695.5|2694.3|2694.5|2693.3|6
1724841600000|2024-08-28 10:40:00|2694.5|2693.3|2695|2693.8|2695|2693.8|2694|2692.8|20
1724841900000|2024-08-28 10:45:00|2695.2|2694|2695.2|2694|2696|2694.8|2695|2693.8|14
1724842200000|2024-08-28 10:50:00|2695.5|2694.3|2695|2693.8|2695.5|2694.3|2694.5|2693.3|3
1724842500000|2024-08-28 10:55:00|2694.7|2693.5|2694|2692.8|2695|2693.8|2693.5|2692.3|30
1724842800000|2024-08-28 11:00:00|2694.2|2693|2694|2692.8|2694.7|2693.5|2694|2692.8|67
1724843100000|2024-08-28 11:05:00|2694.2|2693|2694.5|2693.3|2695|2693.8|2693.7|2692.5|34
1724843400000|2024-08-28 11:10:00|2694.2|2693|2694|2692.8|2694.5|2693.3|2693|2691.8|62
1724843700000|2024-08-28 11:15:00|2693.7|2692.5|2693|2691.8|2694|2692.8|2693|2691.8|21
1724844000000|2024-08-28 11:20:00|2693.5|2692.3|2692.5|2691.3|2693.5|2692.3|2692.2|2691|148
1724844300000|2024-08-28 11:25:00|2692|2690.8|2692|2690.8|2692.7|2691.5|2692|2690.8|54
1724844600000|2024-08-28 11:30:00|2692.2|2691|2690.7|2689.5|2692.5|2691.3|2690.5|2689.3|100
1724844900000|2024-08-28 11:35:00|2691|2689.8|2690.5|2689.3|2691|2689.8|2690|2688.8|66
1724845200000|2024-08-28 11:40:00|2691|2689.8|2690|2688.8|2691|2689.8|2689.5|2688.3|76
1724845500000|2024-08-28 11:45:00|2690.5|2689.3|2690|2688.8|2691.5|2690.3|2690|2688.8|32
1724845800000|2024-08-28 11:50:00|2690.2|2689|2690|2688.8|2690.2|2689|2689|2687.8|15
1724846100000|2024-08-28 11:55:00|2689.5|2688.3|2688.5|2687.3|2689.5|2688.3|2688.5|2687.3|23
1724846400000|2024-08-28 12:00:00|2688.7|2687.5|2690|2688.8|2690.2|2689|2688.5|2687.3|11
1724846700000|2024-08-28 12:05:00|2689.7|2688.5|2689.5|2688.3|2690.5|2689.3|2689|2687.8|19
1724847000000|2024-08-28 12:10:00|2689.7|2688.5|2690|2688.8|2690.5|2689.3|2689|2687.8|10
1724847300000|2024-08-28 12:15:00|2690.2|2689|2692.5|2691.3|2693|2691.8|2690|2688.8|25
1724847600000|2024-08-28 12:20:00|2692.7|2691.5|2694|2692.8|2694.7|2693.5|2692.5|2691.3|46
1724847900000|2024-08-28 12:25:00|2694.2|2693|2694.5|2693.3|2695|2693.8|2694|2692.8|20
1724848200000|2024-08-28 12:30:00|2694.7|2693.5|2695.5|2694.3|2696.5|2695.3|2694.5|2693.3|47
1724848500000|2024-08-28 12:35:00|2695.7|2694.5|2695|2693.8|2696.5|2695.3|2695|2693.8|16
1724848800000|2024-08-28 12:40:00|2695.2|2694|2695.5|2694.3|2696|2694.8|2695|2693.8|12
1724849100000|2024-08-28 12:45:00|2695.2|2694|2694|2692.8|2695.2|2694|2693.5|2692.3|20
1724849400000|2024-08-28 12:50:00|2693.5|2692.3|2696|2694.8|2696|2694.8|2693.5|2692.3|31
1724849700000|2024-08-28 12:55:00|2696.2|2695|2696.5|2695.3|2697.2|2696|2696|2694.8|14
1724850000000|2024-08-28 13:00:00|2696.2|2695|2699.7|2698.5|2700|2698.8|2696.2|2695|67
1724850300000|2024-08-28 13:05:00|2699.5|2698.3|2701.2|2700|2701.5|2700.3|2699.5|2698.3|86
1724850600000|2024-08-28 13:10:00|2701.5|2700.3|2699.5|2698.3|2701.7|2700.5|2699.2|2698|51
1724850900000|2024-08-28 13:15:00|2699.7|2698.5|2701.7|2700.5|2702|2700.8|2698.7|2697.5|78
1724851200000|2024-08-28 13:20:00|2701.5|2700.3|2700.2|2699|2702|2700.8|2700.2|2699|37
1724851500000|2024-08-28 13:25:00|2700.5|2699.3|2700.7|2699.5|2701|2699.8|2700|2698.8|13
1724851800000|2024-08-28 13:30:00|2701|2699.8|2704|2702.8|2704.7|2703.5|2700.2|2699|117
1724852100000|2024-08-28 13:35:00|2703.7|2702.5|2703|2701.8|2704|2702.8|2701.5|2700.3|89
1724852400000|2024-08-28 13:40:00|2702.7|2701.5|2704|2702.8|2706.2|2705|2702.2|2701|62
1724852700000|2024-08-28 13:45:00|2703.7|2702.5|2703.5|2702.3|2704.5|2703.3|2702|2700.8|89
1724853000000|2024-08-28 13:50:00|2703.7|2702.5|2705.2|2704|2705.5|2704.3|2703|2701.8|87
1724853300000|2024-08-28 13:55:00|2705|2703.8|2704|2702.8|2706|2704.8|2704|2702.8|100
1724853600000|2024-08-28 14:00:00|2703.7|2702.5|2702|2700.8|2703.7|2702.5|2700.5|2699.3|117
1724853900000|2024-08-28 14:05:00|2701.5|2700.3|2699.2|2698|2702|2700.8|2698.5|2697.3|128
1724854200000|2024-08-28 14:10:00|2699|2697.8|2700|2698.8|2700.5|2699.3|2698.7|2697.5|42
1724854500000|2024-08-28 14:15:00|2700.2|2699|2700.5|2699.3|2701.5|2700.3|2699|2697.8|45
1724854800000|2024-08-28 14:20:00|2700.7|2699.5|2701|2699.8|2701.5|2700.3|2698.5|2697.3|65
1724855100000|2024-08-28 14:25:00|2700.7|2699.5|2701.5|2700.3|2702|2700.8|2700.2|2699|56
1724855400000|2024-08-28 14:30:00|2701.2|2700|2697|2695.8|2702|2700.8|2697|2695.8|50
1724855700000|2024-08-28 14:35:00|2696.7|2695.5|2698|2696.8|2699.2|2698|2696.5|2695.3|96
1724856000000|2024-08-28 14:40:00|2696.7|2695.5|2695.5|2694.3|2698|2696.8|2694.5|2693.3|124
1724856300000|2024-08-28 14:45:00|2695|2693.8|2693|2691.8|2696|2694.8|2691.5|2690.3|194
1724856600000|2024-08-28 14:50:00|2692.7|2691.5|2695.2|2694|2695.2|2694|2692.2|2691|78
1724856900000|2024-08-28 14:55:00|2695|2693.8|2692.5|2691.3|2696.5|2695.3|2692.5|2691.3|58
1724857200000|2024-08-28 15:00:00|2692.2|2691|2692.2|2691|2693|2691.8|2690.5|2689.3|115
1724857500000|2024-08-28 15:05:00|2692.5|2691.3|2692.5|2691.3|2695.5|2694.3|2691.7|2690.5|140
1724857800000|2024-08-28 15:10:00|2692.2|2691|2687.5|2686.3|2692.5|2691.3|2686.5|2685.3|195
1724858100000|2024-08-28 15:15:00|2687.2|2686|2686.5|2685.3|2689|2687.8|2685|2683.8|163
1724858400000|2024-08-28 15:20:00|2686.2|2685|2685.5|2684.3|2687|2685.8|2685.5|2684.3|104
1724858700000|2024-08-28 15:25:00|2686|2684.8|2685.5|2684.3|2686.5|2685.3|2684.5|2683.3|77
1724859000000|2024-08-28 15:30:00|2685.7|2684.5|2684|2682.8|2685.7|2684.5|2682.5|2681.3|151
1724859300000|2024-08-28 15:35:00|2683.5|2682.3|2685.5|2684.3|2686|2684.8|2683|2681.8|87
1724859600000|2024-08-28 15:40:00|2685.2|2684|2684.5|2683.3|2685.7|2684.5|2683.5|2682.3|73
1724859900000|2024-08-28 15:45:00|2684.7|2683.5|2685|2683.8|2686|2684.8|2684|2682.8|33
1724860200000|2024-08-28 15:50:00|2684.7|2683.5|2685.5|2684.3|2685.7|2684.5|2683.7|2682.5|77
1724860500000|2024-08-28 15:55:00|2685|2683.8|2686|2684.8|2686.5|2685.3|2684|2682.8|67
1724860800000|2024-08-28 16:00:00|2685.7|2684.5|2684.5|2683.3|2686.2|2685|2684.2|2683|45
1724861100000|2024-08-28 16:05:00|2685|2683.8|2683|2681.8|2685|2683.8|2682|2680.8|59
1724861400000|2024-08-28 16:10:00|2682.7|2681.5|2683|2681.8|2683.5|2682.3|2681|2679.8|62
1724861700000|2024-08-28 16:15:00|2682.7|2681.5|2682|2680.8|2682.7|2681.5|2679.7|2678.5|90
1724862000000|2024-08-28 16:20:00|2681.5|2680.3|2679.5|2678.3|2682|2680.8|2678.5|2677.3|44
1724862300000|2024-08-28 16:25:00|2679.7|2678.5|2681|2679.8|2681.5|2680.3|2679.5|2678.3|25
1724862600000|2024-08-28 16:30:00|2680.7|2679.5|2682.5|2681.3|2683.2|2682|2680|2678.8|36
1724862900000|2024-08-28 16:35:00|2682.7|2681.5|2683.5|2682.3|2684|2682.8|2682.2|2681|33
1724863200000|2024-08-28 16:40:00|2683.2|2682|2684|2682.8|2684|2682.8|2683|2681.8|31
1724863500000|2024-08-28 16:45:00|2683.5|2682.3|2683|2681.8|2683.5|2682.3|2682.5|2681.3|46
1724863800000|2024-08-28 16:50:00|2683.2|2682|2684.7|2683.5|2685|2683.8|2683.2|2682|58
1724864100000|2024-08-28 16:55:00|2685|2683.8|2684.5|2683.3|2685.5|2684.3|2684.5|2683.3|44
1724864400000|2024-08-28 17:00:00|2684|2682.8|2684|2682.8|2686|2684.8|2683|2681.8|68
1724864700000|2024-08-28 17:05:00|2683.7|2682.5|2684.5|2683.3|2684.5|2683.3|2683.5|2682.3|33
1724865000000|2024-08-28 17:10:00|2684.7|2683.5|2681|2679.8|2684.7|2683.5|2680.5|2679.3|61
1724865300000|2024-08-28 17:15:00|2680.7|2679.5|2680.5|2679.3|2681.5|2680.3|2680|2678.8|56
1724865600000|2024-08-28 17:20:00|2680.2|2679|2679.5|2678.3|2681|2679.8|2679.5|2678.3|49
1724865900000|2024-08-28 17:25:00|2679.7|2678.5|2679.5|2678.3|2680|2678.8|2678.5|2677.3|79
1724866200000|2024-08-28 17:30:00|2679.2|2678|2680.7|2679.5|2681.5|2680.3|2679|2677.8|81
1724866500000|2024-08-28 17:35:00|2681|2679.8|2679|2677.8|2681.5|2680.3|2679|2677.8|67
1724866800000|2024-08-28 17:40:00|2679.5|2678.3|2678|2676.8|2679.5|2678.3|2678|2676.8|74
1724867100000|2024-08-28 17:45:00|2678.2|2677|2676.5|2675.3|2678.5|2677.3|2676|2674.8|53
1724867400000|2024-08-28 17:50:00|2676.7|2675.5|2673|2671.8|2677|2675.8|2672.5|2671.3|108
1724867700000|2024-08-28 17:55:00|2672.5|2671.3|2668|2666.8|2673.5|2672.3|2667.5|2666.3|218
1724868000000|2024-08-28 18:00:00|2667.7|2666.5|2666.5|2665.3|2669|2667.8|2666.2|2665|133
1724868300000|2024-08-28 18:05:00|2666|2664.8|2669.5|2668.3|2670|2668.8|2666|2664.8|78
1724868600000|2024-08-28 18:10:00|2670|2668.8|2668.5|2667.3|2670|2668.8|2668.5|2667.3|80
1724868900000|2024-08-28 18:15:00|2668.7|2667.5|2670|2668.8|2670.5|2669.3|2668.5|2667.3|46
1724869200000|2024-08-28 18:20:00|2670.5|2669.3|2670.2|2669|2671.5|2670.3|2670|2668.8|45
1724869500000|2024-08-28 18:25:00|2670|2668.8|2669.5|2668.3|2670.5|2669.3|2668.5|2667.3|44
1724869800000|2024-08-28 18:30:00|2669.2|2668|2669.5|2668.3|2670|2668.8|2669|2667.8|52
1724870100000|2024-08-28 18:35:00|2669.7|2668.5|2670.5|2669.3|2670.7|2669.5|2669|2667.8|50
1724870400000|2024-08-28 18:40:00|2670.7|2669.5|2670.5|2669.3|2671.7|2670.5|2669.5|2668.3|57
1724870700000|2024-08-28 18:45:00|2670.7|2669.5|2670.5|2669.3|2671|2669.8|2669.5|2668.3|41
1724871000000|2024-08-28 18:50:00|2671|2669.8|2676.5|2675.3|2676.7|2675.5|2671|2669.8|124
1724871300000|2024-08-28 18:55:00|2677|2675.8|2679.2|2678|2680.2|2679|2676.5|2675.3|67
1724871600000|2024-08-28 19:00:00|2679|2677.8|2681.7|2680.5|2683|2681.8|2679|2677.8|72
1724871900000|2024-08-28 19:05:00|2681.5|2680.3|2678|2676.8|2681.5|2680.3|2677|2675.8|51
1724872200000|2024-08-28 19:10:00|2678.2|2677|2677.5|2676.3|2679|2677.8|2676|2674.8|59
1724872500000|2024-08-28 19:15:00|2678|2676.8|2679.5|2678.3|2679.7|2678.5|2677.7|2676.5|45
1724872800000|2024-08-28 19:20:00|2679.7|2678.5|2678.5|2677.3|2680.7|2679.5|2677.5|2676.3|51
1724873100000|2024-08-28 19:25:00|2678.7|2677.5|2681|2679.8|2681|2679.8|2678.7|2677.5|89
1724873400000|2024-08-28 19:30:00|2680.7|2679.5|2679.5|2678.3|2682.5|2681.3|2679.5|2678.3|144
1724873700000|2024-08-28 19:35:00|2679.2|2678|2679|2677.8|2680.5|2679.3|2678.2|2677|100
1724874000000|2024-08-28 19:40:00|2678.5|2677.3|2679.5|2678.3|2680.5|2679.3|2678.5|2677.3|146
1724874300000|2024-08-28 19:45:00|2680|2678.8|2678.5|2677.3|2681.5|2680.3|2677.5|2676.3|211
1724874600000|2024-08-28 19:50:00|2679|2677.8|2679.7|2678.5|2681|2679.8|2677.5|2676.3|211
1724874900000|2024-08-28 19:55:00|2680|2678.8|2677|2675.8|2680|2678.8|2675.7|2674.5|89
1724875200000|2024-08-28 20:00:00|2677.2|2676|2676.7|2675.5|2677.7|2676.5|2673.2|2672|40
1724875500000|2024-08-28 20:05:00|2677|2675.8|2676.7|2675.5|2678|2676.8|2676.2|2675|30
1724875800000|2024-08-28 20:10:00|2677|2675.8|2678.5|2677.3|2678.5|2677.3|2676.5|2675.3|11
1724876100000|2024-08-28 20:15:00|2678.7|2677.5|2681|2679.8|2681.2|2680|2678.2|2677|17
1724876400000|2024-08-28 20:20:00|2680.7|2679.5|2667.2|2666|2683.2|2682|2664.2|2663|389
1724876700000|2024-08-28 20:25:00|2667|2665.8|2675.2|2674|2681.5|2680.3|2663.2|2662|200
1724877000000|2024-08-28 20:30:00|2675|2673.8|2679.5|2678.3|2680.7|2679.5|2672.2|2671|59
1724877300000|2024-08-28 20:35:00|2679.2|2678|2680.7|2679.5|2681|2679.8|2676.7|2675.5|16
1724877600000|2024-08-28 20:40:00|2681|2679.8|2679.7|2678.5|2684.5|2683.3|2678.5|2677.3|28
1724877900000|2024-08-28 20:45:00|2680.2|2679|2677.7|2676.5|2680.7|2679.5|2677|2675.8|25
1724878200000|2024-08-28 20:50:00|2677.5|2676.3|2676.7|2674.7|2679.5|2678.3|2676.5|2674.5|13
1724878500000|2024-08-28 20:55:00|2676.5|2674.5|2675.5|2673.5|2677.3|2675.3|2675|2673|0
1724878800000|2024-08-28 21:00:00|2675.6|2673.6|2676.9|2674.9|2677.4|2675.4|2675.6|2673.6|16
1724879100000|2024-08-28 21:05:00|2677|2675|2677.3|2675.3|2677.5|2675.5|2675.6|2673.6|0
1724879400000|2024-08-28 21:10:00|2677.2|2675.2|2676.4|2674.4|2677.4|2675.4|2676.1|2674.1|0
1724879700000|2024-08-28 21:15:00|2676.5|2674.5|2676|2674|2676.6|2674.6|2675.8|2673.8|0
1724880000000|2024-08-28 21:20:00|2676.1|2674.1|2676.5|2674.5|2676.6|2674.6|2676|2674|0
1724880300000|2024-08-28 21:25:00|2676.6|2674.6|2676|2674|2676.8|2674.8|2676|2674|0
1724880600000|2024-08-28 21:30:00|2676.1|2674.1|2676.4|2674.4|2676.6|2674.6|2676|2674|0
1724880900000|2024-08-28 21:35:00|2676.6|2674.6|2676.3|2674.3|2676.6|2674.6|2676.3|2674.3|0
1724881200000|2024-08-28 21:40:00|2676.2|2674.2|2675.7|2673.7|2676.3|2674.3|2675.7|2673.7|0
1724881500000|2024-08-28 21:45:00|2675.6|2673.6|2675.2|2673.2|2675.6|2673.6|2675.2|2673.2|0
1724881800000|2024-08-28 21:50:00|2675.1|2673.1|2674.8|2672.8|2675.1|2673.1|2674.6|2672.6|0
1724882100000|2024-08-28 21:55:00|2674.7|2672.7|2673.6|2671.6|2674.7|2672.7|2673.6|2671.6|0
1724882400000|2024-08-28 22:00:00|2673.9|2671.9|2672.3|2670.3|2674.5|2672.5|2670.4|2668.4|0
1724882700000|2024-08-28 22:05:00|2672.4|2670.4|2675.7|2673.7|2676.3|2674.3|2672.2|2670.2|0
1724883000000|2024-08-28 22:10:00|2675.5|2673.5|2676.8|2674.8|2676.8|2674.8|2673.8|2671.8|0
1724883300000|2024-08-28 22:15:00|2676.9|2674.9|2676.3|2674.3|2677.4|2675.4|2676.1|2674.1|0
1724883600000|2024-08-28 22:20:00|2676.1|2674.1|2675.2|2673.2|2676.3|2674.3|2675.2|2673.2|0
1724883900000|2024-08-28 22:25:00|2675.4|2673.4|2675.6|2673.6|2675.6|2673.6|2675.1|2673.1|0
1724884200000|2024-08-28 22:30:00|2675.7|2673.7|2671.8|2669.8|2675.8|2673.8|2671.8|2669.8|0
1724884500000|2024-08-28 22:35:00|2671.9|2669.9|2671.9|2669.9|2673.3|2671.3|2671.7|2669.7|0
1724884800000|2024-08-28 22:40:00|2671.8|2669.8|2668.9|2666.9|2672.2|2670.2|2667.2|2665.2|0
1724885100000|2024-08-28 22:45:00|2668.8|2666.8|2669.5|2667.5|2669.9|2667.9|2665.9|2663.9|0
1724885400000|2024-08-28 22:50:00|2669.8|2667.8|2668.9|2666.9|2670|2668|2667.5|2665.5|0
1724885700000|2024-08-28 22:55:00|2669.1|2667.1|2667.1|2665.1|2669.3|2667.3|2666.6|2664.6|0
1724886000000|2024-08-28 23:00:00|2665.9|2663.9|2665.6|2663.6|2667|2665|2665.6|2663.6|0
1724886300000|2024-08-28 23:05:00|2665.7|2663.7|2666.6|2664.6|2666.8|2664.8|2664.4|2662.4|0
1724886600000|2024-08-28 23:10:00|2666.7|2664.7|2666.4|2664.4|2667.4|2665.4|2666.4|2664.4|0
1724886900000|2024-08-28 23:15:00|2666.3|2664.3|2667.7|2665.7|2668|2666|2666.3|2664.3|0
1724887200000|2024-08-28 23:20:00|2667.9|2665.9|2665.6|2663.6|2668.6|2666.6|2665.6|2663.6|0
1724887500000|2024-08-28 23:25:00|2665.7|2663.7|2665|2663|2665.8|2663.8|2664.1|2662.1|0
1724887800000|2024-08-28 23:30:00|2665.5|2663.5|2669.2|2667.2|2670.2|2668.2|2665.4|2663.4|0
1724888100000|2024-08-28 23:35:00|2669.3|2667.3|2669.4|2667.4|2670.3|2668.3|2668.6|2666.6|0
1724888400000|2024-08-28 23:40:00|2669.3|2667.3|2668.7|2666.7|2669.9|2667.9|2667.3|2665.3|0
1724888700000|2024-08-28 23:45:00|2668.8|2666.8|2675.3|2674.1|2675.6|2674.4|2668.8|2666.8|571
1724889000000|2024-08-28 23:50:00|2675.1|2673.9|2678.3|2677.1|2678.8|2677.6|2675.1|2673.9|356
1724889300000|2024-08-28 23:55:00|2678.1|2676.9|2682.1|2680.9|2682.6|2681.4|2677.1|2675.9|306
1724889600000|2024-08-29 00:00:00|2681.9|2681.1|2680.9|2680.1|2684.6|2683.8|2677.4|2676.6|1289
1724889900000|2024-08-29 00:05:00|2681.4|2680.6|2685.9|2685.1|2686.9|2686.1|2680.9|2680.1|1171
1724890200000|2024-08-29 00:10:00|2686.1|2685.3|2691.9|2691.1|2693.4|2692.6|2684.9|2684.1|723
1724890500000|2024-08-29 00:15:00|2691.4|2690.6|2687.1|2686.3|2692.9|2692.1|2687.1|2686.3|698
1724890800000|2024-08-29 00:20:00|2686.9|2686.1|2686.9|2686.1|2689.9|2689.1|2685.9|2685.1|461
1724891100000|2024-08-29 00:25:00|2686.6|2685.8|2687.4|2686.6|2689.4|2688.6|2685.9|2685.1|281
1724891400000|2024-08-29 00:30:00|2686.6|2685.8|2685.4|2684.6|2686.6|2685.8|2682.4|2681.6|410
1724891700000|2024-08-29 00:35:00|2685.6|2684.8|2687.9|2687.1|2689.4|2688.6|2685.4|2684.6|341
1724892000000|2024-08-29 00:40:00|2688.4|2687.6|2693.4|2692.6|2693.4|2692.6|2686.9|2686.1|502
1724892300000|2024-08-29 00:45:00|2693.1|2692.3|2690.4|2689.6|2693.9|2693.1|2689.9|2689.1|607
1724892600000|2024-08-29 00:50:00|2690.6|2689.8|2687.4|2686.6|2691.9|2691.1|2687.4|2686.6|366
1724892900000|2024-08-29 00:55:00|2687.9|2687.1|2688.9|2688.1|2689.4|2688.6|2686.9|2686.1|295
1724893200000|2024-08-29 01:00:00|2688.4|2687.6|2689.4|2688.6|2689.4|2688.6|2686.9|2686.1|366
1724893500000|2024-08-29 01:05:00|2688.9|2688.1|2687.9|2687.1|2690.1|2689.3|2687.9|2687.1|276
1724893800000|2024-08-29 01:10:00|2687.4|2686.6|2683.9|2683.1|2687.9|2687.1|2683.9|2683.1|470
1724894100000|2024-08-29 01:15:00|2684.1|2683.3|2685.9|2685.1|2686.9|2686.1|2682.9|2682.1|431
1724894400000|2024-08-29 01:20:00|2686.1|2685.3|2685.4|2684.6|2687.9|2687.1|2684.6|2683.8|252
1724894700000|2024-08-29 01:25:00|2685.6|2684.8|2684.4|2683.6|2686.9|2686.1|2684.4|2683.6|232
1724895000000|2024-08-29 01:30:00|2683.9|2683.1|2684.9|2684.1|2685.9|2685.1|2683.4|2682.6|192
1724895300000|2024-08-29 01:35:00|2685.4|2684.6|2687.9|2687.1|2688.9|2688.1|2685.4|2684.6|212
1724895600000|2024-08-29 01:40:00|2687.4|2686.6|2686.9|2686.1|2688.9|2688.1|2686.9|2686.1|294
1724895900000|2024-08-29 01:45:00|2686.4|2685.6|2687.4|2686.6|2687.9|2687.1|2685.4|2684.6|167
1724896200000|2024-08-29 01:50:00|2686.9|2686.1|2684.4|2683.6|2687.4|2686.6|2684.1|2683.3|150
1724896500000|2024-08-29 01:55:00|2684.6|2683.8|2685.4|2684.6|2686.9|2686.1|2684.6|2683.8|150
1724896800000|2024-08-29 02:00:00|2685.6|2684.8|2686.6|2685.8|2686.9|2686.1|2684.9|2684.1|162
1724897100000|2024-08-29 02:05:00|2686.9|2686.1|2684.9|2684.1|2687.4|2686.6|2684.4|2683.6|246
1724897400000|2024-08-29 02:10:00|2684.6|2683.8|2685.4|2684.6|2686.4|2685.6|2684.6|2683.8|106
1724897700000|2024-08-29 02:15:00|2684.9|2684.1|2683.4|2682.6|2685.4|2684.6|2682.9|2682.1|241
1724898000000|2024-08-29 02:20:00|2683.9|2683.1|2684.4|2683.6|2684.9|2684.1|2682.4|2681.6|227
1724898300000|2024-08-29 02:25:00|2683.9|2683.1|2684.4|2683.6|2685.4|2684.6|2683.6|2682.8|141
1724898600000|2024-08-29 02:30:00|2684.6|2683.8|2684.9|2684.1|2685.9|2685.1|2684.4|2683.6|79
1724898900000|2024-08-29 02:35:00|2685.1|2684.3|2685.4|2684.6|2685.9|2685.1|2684.1|2683.3|51
1724899200000|2024-08-29 02:40:00|2684.9|2684.1|2684.9|2684.1|2685.9|2685.1|2684.9|2684.1|66
1724899500000|2024-08-29 02:45:00|2685.4|2684.6|2686.4|2685.6|2686.4|2685.6|2684.9|2684.1|52
1724899800000|2024-08-29 02:50:00|2686.9|2686.1|2689.4|2688.6|2689.4|2688.6|2686.9|2686.1|97
1724900100000|2024-08-29 02:55:00|2689.9|2689.1|2691.4|2690.6|2691.4|2690.6|2688.9|2688.1|122
1724900400000|2024-08-29 03:00:00|2691.1|2690.3|2691.4|2690.6|2691.4|2690.6|2690.4|2689.6|96
1724900700000|2024-08-29 03:05:00|2690.9|2690.1|2690.4|2689.6|2691.4|2690.6|2690.4|2689.6|123
1724901000000|2024-08-29 03:10:00|2690.9|2690.1|2690.9|2690.1|2691.4|2690.6|2690.6|2689.8|102
1724901300000|2024-08-29 03:15:00|2691.4|2690.6|2692.4|2691.6|2692.9|2692.1|2690.9|2690.1|177
1724901600000|2024-08-29 03:20:00|2691.9|2691.1|2691.4|2690.6|2692.4|2691.6|2691.4|2690.6|97
1724901900000|2024-08-29 03:25:00|2690.9|2690.1|2691.4|2690.6|2691.9|2691.1|2690.4|2689.6|181
1724902200000|2024-08-29 03:30:00|2691.6|2690.8|2688.9|2688.1|2691.6|2690.8|2688.1|2687.3|465
1724902500000|2024-08-29 03:35:00|2689.1|2688.3|2692.4|2691.6|2692.6|2691.8|2689.1|2688.3|323
1724902800000|2024-08-29 03:40:00|2692.9|2692.1|2690.9|2690.1|2692.9|2692.1|2690.6|2689.8|179
1724903100000|2024-08-29 03:45:00|2691.4|2690.6|2692.1|2691.3|2692.9|2692.1|2690.9|2690.1|276
1724903400000|2024-08-29 03:50:00|2691.9|2691.1|2692.4|2691.6|2692.9|2692.1|2691.4|2690.6|172
1724903700000|2024-08-29 03:55:00|2692.9|2692.1|2691.9|2691.1|2692.9|2692.1|2690.4|2689.6|229
1724904000000|2024-08-29 04:00:00|2692.1|2691.3|2691.4|2690.6|2692.9|2692.1|2690.6|2689.8|215
1724904300000|2024-08-29 04:05:00|2691.6|2690.8|2691.1|2690.3|2691.9|2691.1|2689.9|2689.1|184
1724904600000|2024-08-29 04:10:00|2691.4|2690.6|2692.9|2692.1|2692.9|2692.1|2690.4|2689.6|209
1724904900000|2024-08-29 04:15:00|2693.4|2692.6|2694.4|2693.6|2694.4|2693.6|2692.4|2691.6|356
1724905200000|2024-08-29 04:20:00|2694.9|2694.1|2692.9|2692.1|2694.9|2694.1|2692.1|2691.3|330
1724905500000|2024-08-29 04:25:00|2693.4|2692.6|2693.4|2692.6|2693.6|2692.8|2692.1|2691.3|230
1724905800000|2024-08-29 04:30:00|2692.9|2692.1|2690.9|2690.1|2692.9|2692.1|2690.4|2689.6|244
1724906100000|2024-08-29 04:35:00|2690.6|2689.8|2690.6|2689.8|2690.9|2690.1|2689.4|2688.6|277
1724906400000|2024-08-29 04:40:00|2690.4|2689.6|2691.9|2691.1|2692.1|2691.3|2690.4|2689.6|205
1724906700000|2024-08-29 04:45:00|2692.1|2691.3|2692.4|2691.6|2692.9|2692.1|2691.4|2690.6|160
1724907000000|2024-08-29 04:50:00|2692.9|2692.1|2693.4|2692.6|2693.9|2693.1|2692.9|2692.1|294
1724907300000|2024-08-29 04:55:00|2693.6|2692.8|2691.6|2690.8|2693.9|2693.1|2691.4|2690.6|148
1724907600000|2024-08-29 05:00:00|2691.9|2691.1|2692.4|2691.6|2692.9|2692.1|2690.9|2690.1|340
1724907900000|2024-08-29 05:05:00|2692.6|2691.8|2691.9|2691.1|2692.6|2691.8|2690.9|2690.1|236
1724908200000|2024-08-29 05:10:00|2692.1|2691.3|2692.9|2692.1|2693.6|2692.8|2691.9|2691.1|335
1724908500000|2024-08-29 05:15:00|2692.4|2691.6|2691.4|2690.6|2692.9|2692.1|2691.4|2690.6|203
1724908800000|2024-08-29 05:20:00|2691.6|2690.8|2690.4|2689.6|2691.6|2690.8|2690.4|2689.6|255
1724909100000|2024-08-29 05:25:00|2690.9|2690.1|2690.4|2689.6|2691.4|2690.6|2690.4|2689.6|231
1724909400000|2024-08-29 05:30:00|2690.9|2690.1|2688.6|2687.8|2690.9|2690.1|2688.4|2687.6|399
1724909700000|2024-08-29 05:35:00|2688.4|2687.6|2692.1|2691.3|2692.9|2692.1|2687.9|2687.1|497
1724910000000|2024-08-29 05:40:00|2692.4|2691.6|2692.9|2692.1|2693.4|2692.6|2691.1|2690.3|593
1724910300000|2024-08-29 05:45:00|2693.4|2692.6|2690.9|2690.1|2693.9|2693.1|2690.4|2689.6|316
1724910600000|2024-08-29 05:50:00|2690.4|2689.6|2691.9|2691.1|2692.4|2691.6|2690.4|2689.6|526
1724910900000|2024-08-29 05:55:00|2692.1|2691.3|2695.1|2694.3|2695.1|2694.3|2690.4|2689.6|3113
1724911200000|2024-08-29 06:00:00|2695.4|2694.6|2692.9|2692.1|2695.4|2694.6|2690.4|2689.6|2595
1724911500000|2024-08-29 06:05:00|2692.6|2691.8|2690.7|2688.7|2692.9|2692.1|2690.4|2688.6|623
1724911800000|2024-08-29 06:10:00|2690.8|2688.8|2690.9|2688.9|2691.6|2689.6|2690.5|2688.5|1
1724912100000|2024-08-29 06:15:00|2691|2689|2691.2|2689.2|2691.4|2689.4|2690|2688|473
1724912400000|2024-08-29 06:20:00|2691.3|2689.3|2691.5|2689.5|2691.5|2689.5|2690.8|2688.8|0
1724912700000|2024-08-29 06:25:00|2691.3|2689.3|2691.1|2689.1|2691.6|2689.6|2690.6|2688.6|0
1724913000000|2024-08-29 06:30:00|2691.2|2689.2|2691.6|2689.6|2691.7|2689.7|2690.9|2688.9|0
1724913300000|2024-08-29 06:35:00|2691.7|2689.7|2692.4|2690.4|2692.7|2690.7|2691.4|2689.4|0
1724913600000|2024-08-29 06:40:00|2692.5|2690.5|2692.2|2690.2|2693|2691|2692.1|2690.1|0
1724913900000|2024-08-29 06:45:00|2692.1|2690.1|2692.3|2690.3|2692.5|2690.5|2691.6|2689.6|0
1724914200000|2024-08-29 06:50:00|2692.1|2690.1|2691.5|2689.5|2692.8|2690.8|2691.3|2689.3|0
1724914500000|2024-08-29 06:55:00|2691.4|2689.4|2692|2690|2692.9|2690.9|2691.3|2689.3|0
1724914800000|2024-08-29 07:00:00|2691.9|2689.9|2695.2|2693.2|2696.2|2694.2|2691.7|2689.7|0
1724915100000|2024-08-29 07:05:00|2695.3|2693.3|2695.8|2693.8|2696.6|2694.6|2695|2693|0
1724915400000|2024-08-29 07:10:00|2695.9|2693.9|2696.1|2694.1|2697.6|2695.6|2695|2693|0
1724915700000|2024-08-29 07:15:00|2696.2|2694.2|2696.9|2694.9|2696.9|2694.9|2695.7|2693.7|0
1724916000000|2024-08-29 07:20:00|2696.8|2694.8|2698.1|2696.1|2698.1|2696.1|2696.8|2694.8|0
1724916300000|2024-08-29 07:25:00|2698.2|2696.2|2696|2694|2698.2|2696.2|2695.6|2693.6|0
1724916600000|2024-08-29 07:30:00|2696.1|2694.1|2702.6|2701.4|2702.8|2701.6|2696.1|2694.1|639
1724916900000|2024-08-29 07:35:00|2702.8|2701.6|2701.6|2700.4|2702.8|2701.6|2700.6|2699.4|130
1724917200000|2024-08-29 07:40:00|2701.8|2700.6|2701.1|2699.9|2701.8|2700.6|2699.3|2698.1|69
1724917500000|2024-08-29 07:45:00|2701.3|2700.1|2699.8|2698.6|2701.8|2700.6|2699.1|2697.9|77
1724917800000|2024-08-29 07:50:00|2699.6|2698.4|2698.6|2697.4|2700.1|2698.9|2698.3|2697.1|47
1724918100000|2024-08-29 07:55:00|2698.1|2696.9|2697.6|2696.4|2698.3|2697.1|2697.1|2695.9|59
1724918400000|2024-08-29 08:00:00|2697.3|2696.1|2696.1|2694.9|2697.6|2696.4|2695.1|2693.9|137
1724918700000|2024-08-29 08:05:00|2695.8|2694.6|2697.1|2695.9|2697.6|2696.4|2695.3|2694.1|48
1724919000000|2024-08-29 08:10:00|2697.6|2696.4|2699.6|2698.4|2699.6|2698.4|2697.6|2696.4|51
1724919300000|2024-08-29 08:15:00|2699.8|2698.6|2698.8|2697.6|2700.6|2699.4|2698.6|2697.4|90
1724919600000|2024-08-29 08:20:00|2699.1|2697.9|2693.6|2692.4|2699.1|2697.9|2693.1|2691.9|59
1724919900000|2024-08-29 08:25:00|2693.1|2691.9|2694.8|2693.6|2695.1|2693.9|2692.3|2691.1|67
1724920200000|2024-08-29 08:30:00|2694.6|2693.4|2696.3|2695.1|2697.1|2695.9|2694.6|2693.4|73
1724920500000|2024-08-29 08:35:00|2696.1|2694.9|2695.6|2694.4|2696.1|2694.9|2694.3|2693.1|51
1724920800000|2024-08-29 08:40:00|2695.8|2694.6|2697.6|2696.4|2698.1|2696.9|2694.6|2693.4|47
1724921100000|2024-08-29 08:45:00|2698.1|2696.9|2697.3|2696.1|2698.1|2696.9|2696.1|2694.9|44
1724921400000|2024-08-29 08:50:00|2697.6|2696.4|2697.8|2696.6|2698.6|2697.4|2697.1|2695.9|31
1724921700000|2024-08-29 08:55:00|2697.6|2696.4|2699.3|2698.1|2699.8|2698.6|2697.6|2696.4|34
1724922000000|2024-08-29 09:00:00|2699.6|2698.4|2699.6|2698.4|2700.1|2698.9|2699.1|2697.9|57
1724922300000|2024-08-29 09:05:00|2700.1|2698.9|2699.6|2698.4|2700.3|2699.1|2699.1|2697.9|78
1724922600000|2024-08-29 09:10:00|2699.8|2698.6|2698.8|2697.6|2700.1|2698.9|2698.8|2697.6|30
1724922900000|2024-08-29 09:15:00|2699.1|2697.9|2699.8|2698.6|2700.1|2698.9|2698.6|2697.4|32
1724923200000|2024-08-29 09:20:00|2700.1|2698.9|2699.6|2698.4|2700.1|2698.9|2699.1|2697.9|50
1724923500000|2024-08-29 09:25:00|2700.1|2698.9|2700.1|2698.9|2700.6|2699.4|2699.6|2698.4|207
1724923800000|2024-08-29 09:30:00|2699.6|2698.4|2699.6|2698.4|2700.1|2698.9|2699.1|2697.9|79
1724924100000|2024-08-29 09:35:00|2699.8|2698.6|2699.6|2698.4|2700.6|2699.4|2699.6|2698.4|77
1724924400000|2024-08-29 09:40:00|2700.1|2698.9|2702.1|2700.9|2702.6|2701.4|2699.6|2698.4|129
1724924700000|2024-08-29 09:45:00|2702.6|2701.4|2702.1|2700.9|2703.6|2702.4|2701.8|2700.6|28
1724925000000|2024-08-29 09:50:00|2702.3|2701.1|2700.3|2699.1|2702.8|2701.6|2700.1|2698.9|90
1724925300000|2024-08-29 09:55:00|2700.6|2699.4|2700.8|2699.6|2701.3|2700.1|2700.1|2698.9|23
1724925600000|2024-08-29 10:00:00|2701.1|2699.9|2700.8|2699.6|2701.6|2700.4|2700.1|2698.9|51
1724925900000|2024-08-29 10:05:00|2701.1|2699.9|2701.1|2699.9|2701.6|2700.4|2700.1|2698.9|40
1724926200000|2024-08-29 10:10:00|2700.8|2699.6|2700.6|2699.4|2701.6|2700.4|2700.6|2699.4|48
1724926500000|2024-08-29 10:15:00|2700.1|2698.9|2699.1|2697.9|2700.1|2698.9|2698.6|2697.4|41
1724926800000|2024-08-29 10:20:00|2698.8|2697.6|2699.6|2698.4|2700.1|2698.9|2698.8|2697.6|13
1724927100000|2024-08-29 10:25:00|2699.8|2698.6|2699.1|2697.9|2700.1|2698.9|2698.3|2697.1|48
1724927400000|2024-08-29 10:30:00|2698.6|2697.4|2697.6|2696.4|2699.1|2697.9|2697.6|2696.4|21
1724927700000|2024-08-29 10:35:00|2697.8|2696.6|2697.1|2695.9|2698.6|2697.4|2696.6|2695.4|35
1724928000000|2024-08-29 10:40:00|2697.3|2696.1|2697.3|2696.1|2698.6|2697.4|2696.6|2695.4|79
1724928300000|2024-08-29 10:45:00|2697.6|2696.4|2697.1|2695.9|2698.1|2696.9|2697.1|2695.9|30
1724928600000|2024-08-29 10:50:00|2697.3|2696.1|2698.6|2697.4|2698.8|2697.6|2697.1|2695.9|28
1724928900000|2024-08-29 10:55:00|2698.8|2697.6|2698.1|2696.9|2698.8|2697.6|2697.6|2696.4|28
1724929200000|2024-08-29 11:00:00|2697.6|2696.4|2696.6|2695.4|2697.6|2696.4|2695.3|2694.1|65
1724929500000|2024-08-29 11:05:00|2696.8|2695.6|2698.1|2696.9|2698.1|2696.9|2696.1|2694.9|40
1724929800000|2024-08-29 11:10:00|2698.3|2697.1|2698.3|2697.1|2698.6|2697.4|2697.1|2695.9|45
1724930100000|2024-08-29 11:15:00|2698.1|2696.9|2698.1|2696.9|2698.6|2697.4|2697.6|2696.4|26
1724930400000|2024-08-29 11:20:00|2698.3|2697.1|2698.1|2696.9|2698.6|2697.4|2697.6|2696.4|55
1724930700000|2024-08-29 11:25:00|2697.8|2696.6|2698.3|2697.1|2698.6|2697.4|2697.6|2696.4|64
1724931000000|2024-08-29 11:30:00|2698.1|2696.9|2699.3|2698.1|2700.1|2698.9|2698.1|2696.9|42
1724931300000|2024-08-29 11:35:00|2699.1|2697.9|2701.3|2700.1|2702.1|2700.9|2699.1|2697.9|21
1724931600000|2024-08-29 11:40:00|2701.6|2700.4|2702.3|2701.1|2702.6|2701.4|2700.8|2699.6|11
1724931900000|2024-08-29 11:45:00|2702.1|2700.9|2702.1|2700.9|2702.6|2701.4|2701.1|2699.9|213
1724932200000|2024-08-29 11:50:00|2702.3|2701.1|2701.6|2700.4|2702.6|2701.4|2701.1|2699.9|67
1724932500000|2024-08-29 11:55:00|2701.1|2699.9|2699.6|2698.4|2701.1|2699.9|2699.6|2698.4|80
1724932800000|2024-08-29 12:00:00|2699.8|2698.6|2699.6|2698.4|2700.1|2698.9|2698.6|2697.4|63
1724933100000|2024-08-29 12:05:00|2699.1|2697.9|2700.1|2698.9|2700.6|2699.4|2699.1|2697.9|55
1724933400000|2024-08-29 12:10:00|2700.6|2699.4|2700.1|2698.9|2700.6|2699.4|2699.3|2698.1|78
1724933700000|2024-08-29 12:15:00|2699.8|2698.6|2700.6|2699.4|2701.1|2699.9|2699.6|2698.4|71
1724934000000|2024-08-29 12:20:00|2700.1|2698.9|2701.6|2700.4|2701.6|2700.4|2699.6|2698.4|44
1724934300000|2024-08-29 12:25:00|2701.8|2700.6|2702.1|2700.9|2702.3|2701.1|2701.6|2700.4|35
1724934600000|2024-08-29 12:30:00|2701.6|2700.4|2708.8|2707.6|2711.3|2710.1|2700.3|2699.1|502
1724934900000|2024-08-29 12:35:00|2709.1|2707.9|2703.1|2701.9|2709.6|2708.4|2702.1|2700.9|376
1724935200000|2024-08-29 12:40:00|2703.3|2702.1|2702.6|2701.4|2706.6|2705.4|2701.6|2700.4|372
1724935500000|2024-08-29 12:45:00|2702.8|2701.6|2707.1|2705.9|2707.3|2706.1|2702.3|2701.1|164
1724935800000|2024-08-29 12:50:00|2707.6|2706.4|2706.6|2705.4|2708.1|2706.9|2704.1|2702.9|246
1724936100000|2024-08-29 12:55:00|2706.8|2705.6|2704.3|2703.1|2707.6|2706.4|2701.6|2700.4|290
1724936400000|2024-08-29 13:00:00|2704.1|2702.9|2705.6|2704.4|2707.1|2705.9|2704.1|2702.9|51
1724936700000|2024-08-29 13:05:00|2705.8|2704.6|2702.8|2701.6|2705.8|2704.6|2701.6|2700.4|165
1724937000000|2024-08-29 13:10:00|2702.6|2701.4|2704.3|2703.1|2704.6|2703.4|2702.6|2701.4|38
1724937300000|2024-08-29 13:15:00|2704.1|2702.9|2704.6|2703.4|2704.6|2703.4|2702.6|2701.4|46
1724937600000|2024-08-29 13:20:00|2704.1|2702.9|2704.6|2703.4|2705.1|2703.9|2703.6|2702.4|47
1724937900000|2024-08-29 13:25:00|2704.1|2702.9|2704.8|2703.6|2706.1|2704.9|2703.1|2701.9|86
1724938200000|2024-08-29 13:30:00|2704.6|2703.4|2707.8|2706.6|2708.1|2706.9|2702.8|2701.6|196
1724938500000|2024-08-29 13:35:00|2708.1|2706.9|2706.6|2705.4|2710.1|2708.9|2705.6|2704.4|416
1724938800000|2024-08-29 13:40:00|2706.8|2705.6|2703.6|2702.4|2708.1|2706.9|2703.1|2701.9|145
1724939100000|2024-08-29 13:45:00|2703.8|2702.6|2705.1|2703.9|2705.6|2704.4|2702.6|2701.4|87
1724939400000|2024-08-29 13:50:00|2704.8|2703.6|2703.8|2702.6|2705.1|2703.9|2700.1|2698.9|101
1724939700000|2024-08-29 13:55:00|2704.1|2702.9|2707.1|2705.9|2707.1|2705.9|2702.8|2701.6|150
1724940000000|2024-08-29 14:00:00|2706.8|2705.6|2705.8|2704.6|2709.3|2708.1|2704.6|2703.4|159
1724940300000|2024-08-29 14:05:00|2706.1|2704.9|2703.6|2702.4|2706.8|2705.6|2703.1|2701.9|115
1724940600000|2024-08-29 14:10:00|2704.1|2702.9|2706.6|2705.4|2707.1|2705.9|2704.1|2702.9|60
1724940900000|2024-08-29 14:15:00|2706.8|2705.6|2705.8|2704.6|2707.6|2706.4|2703.1|2701.9|110
1724941200000|2024-08-29 14:20:00|2705.6|2704.4|2707.6|2706.4|2708.1|2706.9|2704.8|2703.6|136
1724941500000|2024-08-29 14:25:00|2707.8|2706.6|2708.1|2706.9|2708.6|2707.4|2706.6|2705.4|150
1724941800000|2024-08-29 14:30:00|2708.3|2707.1|2707.6|2706.4|2709.1|2707.9|2707.1|2705.9|80
1724942100000|2024-08-29 14:35:00|2707.8|2706.6|2707.6|2706.4|2708.6|2707.4|2706.3|2705.1|125
1724942400000|2024-08-29 14:40:00|2708.1|2706.9|2709.6|2708.4|2710.6|2709.4|2705.6|2704.4|176
1724942700000|2024-08-29 14:45:00|2709.3|2708.1|2708.6|2707.4|2709.6|2708.4|2707.8|2706.6|36
1724943000000|2024-08-29 14:50:00|2709.1|2707.9|2706.8|2705.6|2709.1|2707.9|2706.6|2705.4|164
1724943300000|2024-08-29 14:55:00|2706.6|2705.4|2704.6|2703.4|2707.1|2705.9|2703.6|2702.4|193
1724943600000|2024-08-29 15:00:00|2704.8|2703.6|2704.1|2702.9|2705.6|2704.4|2703.8|2702.6|56
1724943900000|2024-08-29 15:05:00|2703.8|2702.6|2703.6|2702.4|2704.1|2702.9|2701.6|2700.4|139
1724944200000|2024-08-29 15:10:00|2703.8|2702.6|2704.6|2703.4|2705.1|2703.9|2703.1|2701.9|77
1724944500000|2024-08-29 15:15:00|2704.8|2703.6|2701.1|2699.9|2706.1|2704.9|2700.8|2699.6|94
1724944800000|2024-08-29 15:20:00|2700.8|2699.6|2702.6|2701.4|2702.6|2701.4|2698.6|2697.4|214
1724945100000|2024-08-29 15:25:00|2702.8|2701.6|2703.6|2702.4|2703.6|2702.4|2701.1|2699.9|94
1724945400000|2024-08-29 15:30:00|2703.8|2702.6|2703.6|2702.4|2705.6|2704.4|2703.1|2701.9|240
1724945700000|2024-08-29 15:35:00|2703.3|2702.1|2705.6|2704.4|2706.1|2704.9|2702.1|2700.9|149
1724946000000|2024-08-29 15:40:00|2705.8|2704.6|2706.1|2704.9|2707.3|2706.1|2705.1|2703.9|206
1724946300000|2024-08-29 15:45:00|2706.3|2705.1|2707.8|2706.6|2708.1|2706.9|2706.1|2704.9|54
1724946600000|2024-08-29 15:50:00|2708.1|2706.9|2708.1|2706.9|2708.8|2707.6|2707.1|2705.9|69
1724946900000|2024-08-29 15:55:00|2708.3|2707.1|2708.1|2706.9|2709.1|2707.9|2707.6|2706.4|53
1724947200000|2024-08-29 16:00:00|2708.6|2707.4|2711.1|2709.9|2711.6|2710.4|2708.6|2707.4|115
1724947500000|2024-08-29 16:05:00|2710.8|2709.6|2710.6|2709.4|2711.1|2709.9|2710.1|2708.9|52
1724947800000|2024-08-29 16:10:00|2710.3|2709.1|2711.6|2710.4|2712.1|2710.9|2710.1|2708.9|49
1724948100000|2024-08-29 16:15:00|2711.8|2710.6|2709.6|2708.4|2712.1|2710.9|2708.8|2707.6|122
1724948400000|2024-08-29 16:20:00|2709.8|2708.6|2710.3|2709.1|2710.6|2709.4|2709.6|2708.4|14
1724948700000|2024-08-29 16:25:00|2710.6|2709.4|2709.6|2708.4|2710.6|2709.4|2708.8|2707.6|15
1724949000000|2024-08-29 16:30:00|2709.8|2708.6|2711.1|2709.9|2711.3|2710.1|2709.6|2708.4|18
1724949300000|2024-08-29 16:35:00|2711.3|2710.1|2711.1|2709.9|2711.6|2710.4|2710.1|2708.9|15
1724949600000|2024-08-29 16:40:00|2710.8|2709.6|2711.6|2710.4|2711.8|2710.6|2710.6|2709.4|27
1724949900000|2024-08-29 16:45:00|2711.8|2710.6|2710.1|2708.9|2712.1|2710.9|2710.1|2708.9|13
1724950200000|2024-08-29 16:50:00|2709.8|2708.6|2708.3|2707.1|2711.1|2709.9|2708.1|2706.9|105
1724950500000|2024-08-29 16:55:00|2708.6|2707.4|2708.6|2707.4|2709.1|2707.9|2707.6|2706.4|123
1724950800000|2024-08-29 17:00:00|2708.3|2707.1|2705.6|2704.4|2708.6|2707.4|2705.6|2704.4|154
1724951100000|2024-08-29 17:05:00|2705.8|2704.6|2702.8|2701.6|2706.1|2704.9|2702.8|2701.6|174
1724951400000|2024-08-29 17:10:00|2702.6|2701.4|2702.6|2701.4|2703.1|2701.9|2700.6|2699.4|221
1724951700000|2024-08-29 17:15:00|2702.3|2701.1|2701.1|2699.9|2702.6|2701.4|2701.1|2699.9|109
1724952000000|2024-08-29 17:20:00|2701.6|2700.4|2700.1|2698.9|2702.1|2700.9|2700.1|2698.9|139
1724952300000|2024-08-29 17:25:00|2700.6|2699.4|2700.1|2698.9|2701.6|2700.4|2699.3|2698.1|159
1724952600000|2024-08-29 17:30:00|2699.8|2698.6|2700.1|2698.9|2700.6|2699.4|2699.1|2697.9|119
1724952900000|2024-08-29 17:35:00|2699.8|2698.6|2698.6|2697.4|2700.6|2699.4|2698.6|2697.4|142
1724953200000|2024-08-29 17:40:00|2698.3|2697.1|2699.6|2698.4|2700.1|2698.9|2697.8|2696.6|143
1724953500000|2024-08-29 17:45:00|2699.3|2698.1|2697.6|2696.4|2699.6|2698.4|2696.1|2694.9|125
1724953800000|2024-08-29 17:50:00|2698.1|2696.9|2700.1|2698.9|2700.1|2698.9|2697.3|2696.1|105
1724954100000|2024-08-29 17:55:00|2699.8|2698.6|2699.1|2697.9|2700.6|2699.4|2698.6|2697.4|104
1724954400000|2024-08-29 18:00:00|2698.6|2697.4|2697.1|2695.9|2698.6|2697.4|2694.6|2693.4|173
1724954700000|2024-08-29 18:05:00|2697.6|2696.4|2695.6|2694.4|2697.6|2696.4|2695.6|2694.4|89
1724955000000|2024-08-29 18:10:00|2695.8|2694.6|2695.6|2694.4|2697.1|2695.9|2695.1|2693.9|142
1724955300000|2024-08-29 18:15:00|2695.3|2694.1|2696.1|2694.9|2696.1|2694.9|2695.1|2693.9|102
1724955600000|2024-08-29 18:20:00|2695.8|2694.6|2697.6|2696.4|2697.6|2696.4|2695.6|2694.4|106
1724955900000|2024-08-29 18:25:00|2697.8|2696.6|2690.8|2689.6|2698.3|2697.1|2690.1|2688.9|181
1724956200000|2024-08-29 18:30:00|2690.6|2689.4|2689.6|2688.4|2692.1|2690.9|2688.1|2686.9|218
1724956500000|2024-08-29 18:35:00|2689.3|2688.1|2684.1|2682.9|2690.8|2689.6|2683.1|2681.9|398
1724956800000|2024-08-29 18:40:00|2683.6|2682.4|2682.3|2681.1|2686.1|2684.9|2680.3|2679.1|268
1724957100000|2024-08-29 18:45:00|2682.1|2680.9|2680.6|2679.4|2682.6|2681.4|2676.3|2675.1|374
1724957400000|2024-08-29 18:50:00|2680.8|2679.6|2683.1|2681.9|2683.6|2682.4|2675.6|2674.4|214
1724957700000|2024-08-29 18:55:00|2682.6|2681.4|2681.1|2679.9|2684.8|2683.6|2680.1|2678.9|306
1724958000000|2024-08-29 19:00:00|2680.6|2679.4|2679.3|2678.1|2680.8|2679.6|2677.6|2676.4|122
1724958300000|2024-08-29 19:05:00|2679.6|2678.4|2679.6|2678.4|2682.1|2680.9|2678.1|2676.9|210
1724958600000|2024-08-29 19:10:00|2680.1|2678.9|2679.3|2678.1|2680.8|2679.6|2676.8|2675.6|241
1724958900000|2024-08-29 19:15:00|2679.6|2678.4|2680.6|2679.4|2684.6|2683.4|2678.6|2677.4|132
1724959200000|2024-08-29 19:20:00|2680.8|2679.6|2681.1|2679.9|2681.8|2680.6|2679.3|2678.1|95
1724959500000|2024-08-29 19:25:00|2681.6|2680.4|2683.6|2682.4|2684.6|2683.4|2681.1|2679.9|175
1724959800000|2024-08-29 19:30:00|2683.3|2682.1|2684.1|2682.9|2685.1|2683.9|2682.3|2681.1|117
1724960100000|2024-08-29 19:35:00|2684.3|2683.1|2687.1|2685.9|2688.1|2686.9|2683.1|2681.9|228
1724960400000|2024-08-29 19:40:00|2687.3|2686.1|2682.6|2681.4|2687.6|2686.4|2682.1|2680.9|142
1724960700000|2024-08-29 19:45:00|2682.8|2681.6|2681.6|2680.4|2684.6|2683.4|2681.6|2680.4|127
1724961000000|2024-08-29 19:50:00|2682.1|2680.9|2680.8|2679.6|2683.6|2682.4|2680.6|2679.4|234
1724961300000|2024-08-29 19:55:00|2681.1|2679.9|2683.1|2681.9|2684.3|2683.1|2681.1|2679.9|162
1724961600000|2024-08-29 20:00:00|2683.6|2682.4|2685.1|2683.9|2685.8|2684.6|2683.6|2682.4|32
1724961900000|2024-08-29 20:05:00|2685.3|2684.1|2687.1|2685.9|2687.3|2686.1|2685.1|2683.9|34
1724962200000|2024-08-29 20:10:00|2687.3|2686.1|2687.1|2685.9|2687.6|2686.4|2686.8|2685.6|5
1724962500000|2024-08-29 20:15:00|2686.8|2685.6|2688.3|2687.1|2688.3|2687.1|2686.8|2685.6|68
1724962800000|2024-08-29 20:20:00|2688.1|2686.9|2688.6|2687.4|2688.6|2687.4|2688.1|2686.9|21
1724963100000|2024-08-29 20:25:00|2688.1|2686.9|2688.8|2687.6|2689.3|2688.1|2688.1|2686.9|11
1724963400000|2024-08-29 20:30:00|2689.1|2687.9|2688.8|2687.6|2689.6|2688.4|2688.6|2687.4|6
1724963700000|2024-08-29 20:35:00|2688.6|2687.4|2687.8|2686.6|2689.1|2687.9|2687.8|2686.6|22
1724964000000|2024-08-29 20:40:00|2688.1|2686.9|2688.3|2687.1|2688.8|2687.6|2688.1|2686.9|8
1724964300000|2024-08-29 20:45:00|2688.1|2686.9|2687.6|2686.4|2688.3|2687.1|2687.6|2686.4|11
1724964600000|2024-08-29 20:50:00|2687.3|2686.1|2688.5|2686.5|2688.6|2687.1|2687.3|2686.1|8
1724964900000|2024-08-29 20:55:00|2688.2|2686.2|2689.1|2687.1|2689.7|2687.7|2687.7|2685.7|0
1724965200000|2024-08-29 21:00:00|2689.2|2687.2|2689.4|2687.4|2689.4|2687.4|2689.2|2687.2|2
1724965500000|2024-08-29 21:05:00|2689.3|2687.3|2689|2687|2689.3|2687.3|2689|2687|0
1724965800000|2024-08-29 21:10:00|2688.9|2686.9|2688.8|2686.8|2689.1|2687.1|2688.8|2686.8|0
1724966100000|2024-08-29 21:15:00|2688.9|2686.9|2688.9|2686.9|2689.3|2687.3|2688.8|2686.8|0
1724966400000|2024-08-29 21:20:00|2689.1|2687.1|2689.2|2687.2|2689.2|2687.2|2688.9|2686.9|0
1724966700000|2024-08-29 21:25:00|2689.1|2687.1|2689.2|2687.2|2689.2|2687.2|2689|2687|0
1724967000000|2024-08-29 21:30:00|2689.3|2687.3|2689.2|2687.2|2689.3|2687.3|2689.2|2687.2|0
1724967300000|2024-08-29 21:35:00|2689.3|2687.3|2689.5|2687.5|2689.6|2687.6|2689.3|2687.3|0
1724967600000|2024-08-29 21:40:00|2689.6|2687.6|2689.6|2687.6|2689.6|2687.6|2689.6|2687.6|0
1724967900000|2024-08-29 21:45:00|2689.5|2687.5|2689.5|2687.5|2689.7|2687.7|2689.4|2687.4|0
1724968200000|2024-08-29 21:50:00|2689.4|2687.4|2689.6|2687.6|2689.6|2687.6|2689.4|2687.4|0
1724968500000|2024-08-29 21:55:00|2689.5|2687.5|2689.4|2687.4|2689.6|2687.6|2689.3|2687.3|0
1724968800000|2024-08-29 22:00:00|2689.5|2687.5|2690.3|2688.3|2692.5|2690.5|2688.9|2686.9|0
1724969100000|2024-08-29 22:05:00|2690.2|2688.2|2688.7|2686.7|2690.2|2688.2|2687.7|2685.7|0
1724969400000|2024-08-29 22:10:00|2688.5|2686.5|2689.5|2687.5|2690.2|2688.2|2688.5|2686.5|0
1724969700000|2024-08-29 22:15:00|2689.6|2687.6|2690|2688|2690.1|2688.1|2689.2|2687.2|0
1724970000000|2024-08-29 22:20:00|2689.8|2687.8|2690.5|2688.5|2691.1|2689.1|2689.8|2687.8|0
1724970300000|2024-08-29 22:25:00|2690.3|2688.3|2691.1|2689.1|2691.3|2689.3|2690.1|2688.1|0
1724970600000|2024-08-29 22:30:00|2691|2689|2690.8|2688.8|2691.1|2689.1|2690.7|2688.7|0
1724970900000|2024-08-29 22:35:00|2690.7|2688.7|2690.1|2688.1|2690.7|2688.7|2689.6|2687.6|0
1724971200000|2024-08-29 22:40:00|2690|2688|2690.3|2688.3|2690.3|2688.3|2689.9|2687.9|0
1724971500000|2024-08-29 22:45:00|2690.2|2688.2|2690.1|2688.1|2690.2|2688.2|2690|2688|0
1724971800000|2024-08-29 22:50:00|2690.2|2688.2|2690.1|2688.1|2690.4|2688.4|2690.1|2688.1|0
1724972100000|2024-08-29 22:55:00|2690|2688|2689.7|2687.7|2690|2688|2689.7|2687.7|0
1724972400000|2024-08-29 23:00:00|2689.6|2687.6|2690.5|2688.5|2690.5|2688.5|2688|2686|0
1724972700000|2024-08-29 23:05:00|2690.8|2688.8|2692.3|2690.3|2692.3|2690.3|2690.8|2688.8|0
1724973000000|2024-08-29 23:10:00|2692.5|2690.5|2692.9|2690.9|2693.5|2691.5|2692.1|2690.1|0
1724973300000|2024-08-29 23:15:00|2692.8|2690.8|2692.7|2690.7|2692.9|2690.9|2692.2|2690.2|0
1724973600000|2024-08-29 23:20:00|2692.6|2690.6|2694.1|2692.1|2695.1|2693.1|2692.4|2690.4|0
1724973900000|2024-08-29 23:25:00|2694|2692|2694.4|2692.4|2695.2|2693.2|2694|2692|0
1724974200000|2024-08-29 23:30:00|2694.3|2692.3|2692.2|2690.2|2694.5|2692.5|2691.2|2689.2|0
1724974500000|2024-08-29 23:35:00|2691.9|2689.9|2691.5|2689.5|2692.1|2690.1|2691.2|2689.2|0
1724974800000|2024-08-29 23:40:00|2691.6|2689.6|2690.8|2688.8|2691.6|2689.6|2689.3|2687.3|0
1724975100000|2024-08-29 23:45:00|2690.9|2688.9|2696.7|2695.5|2697.9|2696.7|2690.9|2688.9|392
1724975400000|2024-08-29 23:50:00|2696.4|2695.2|2694.7|2693.5|2698.2|2697|2693.2|2692|140
1724975700000|2024-08-29 23:55:00|2693.9|2692.7|2695.7|2694.5|2696.9|2695.7|2693.2|2692|189
1724976000000|2024-08-30 00:00:00|2695.5|2694.7|2700.7|2699.9|2700.7|2699.9|2693.2|2692.4|1504
1724976300000|2024-08-30 00:05:00|2700.5|2699.7|2699|2698.2|2700.5|2699.7|2696.5|2695.7|700
1724976600000|2024-08-30 00:10:00|2699.5|2698.7|2701.5|2700.7|2702|2701.2|2698|2697.2|547
1724976900000|2024-08-30 00:15:00|2702|2701.2|2702|2701.2|2702.7|2701.9|2699.5|2698.7|627
1724977200000|2024-08-30 00:20:00|2702.2|2701.4|2696.7|2695.9|2702.7|2701.9|2696.7|2695.9|492
1724977500000|2024-08-30 00:25:00|2697|2696.2|2702.5|2701.7|2702.7|2701.9|2696|2695.2|326
1724977800000|2024-08-30 00:30:00|2703|2702.2|2705.5|2704.7|2706.2|2705.4|2702.7|2701.9|391
1724978100000|2024-08-30 00:35:00|2705|2704.2|2706.5|2705.7|2707|2706.2|2704.5|2703.7|300
1724978400000|2024-08-30 00:40:00|2706.7|2705.9|2708.2|2707.4|2709|2708.2|2706.7|2705.9|342
1724978700000|2024-08-30 00:45:00|2708|2707.2|2708|2707.2|2708.5|2707.7|2707|2706.2|207
1724979000000|2024-08-30 00:50:00|2707.7|2706.9|2707.5|2706.7|2709|2708.2|2706.7|2705.9|259
1724979300000|2024-08-30 00:55:00|2707.2|2706.4|2709|2708.2|2710.2|2709.4|2707|2706.2|255
1724979600000|2024-08-30 01:00:00|2708.7|2707.9|2709.5|2708.7|2710.5|2709.7|2708.5|2707.7|219
1724979900000|2024-08-30 01:05:00|2709.2|2708.4|2708.5|2707.7|2710|2709.2|2708|2707.2|217
1724980200000|2024-08-30 01:10:00|2708|2707.2|2709.5|2708.7|2710|2709.2|2708|2707.2|166
1724980500000|2024-08-30 01:15:00|2709|2708.2|2711|2710.2|2711.7|2710.9|2709|2708.2|289
1724980800000|2024-08-30 01:20:00|2710.5|2709.7|2712|2711.2|2712.2|2711.4|2709|2708.2|330
1724981100000|2024-08-30 01:25:00|2711.5|2710.7|2708.5|2707.7|2712|2711.2|2708.5|2707.7|309
1724981400000|2024-08-30 01:30:00|2709|2708.2|2709|2708.2|2709.5|2708.7|2707.5|2706.7|291
1724981700000|2024-08-30 01:35:00|2708.7|2707.9|2710|2709.2|2710.5|2709.7|2708|2707.2|139
1724982000000|2024-08-30 01:40:00|2709.5|2708.7|2710.5|2709.7|2711.5|2710.7|2709|2708.2|375
1724982300000|2024-08-30 01:45:00|2710.2|2709.4|2710.5|2709.7|2711.7|2710.9|2710|2709.2|279
1724982600000|2024-08-30 01:50:00|2710|2709.2|2710|2709.2|2710.5|2709.7|2708|2707.2|255
1724982900000|2024-08-30 01:55:00|2709.7|2708.9|2709|2708.2|2710.5|2709.7|2708.5|2707.7|235
1724983200000|2024-08-30 02:00:00|2709.2|2708.4|2708|2707.2|2709.5|2708.7|2707.5|2706.7|264
1724983500000|2024-08-30 02:05:00|2707.7|2706.9|2705.5|2704.7|2708.5|2707.7|2705.5|2704.7|214
1724983800000|2024-08-30 02:10:00|2705|2704.2|2707|2706.2|2707.5|2706.7|2705|2704.2|240
1724984100000|2024-08-30 02:15:00|2707.2|2706.4|2707.5|2706.7|2708|2707.2|2706.5|2705.7|203
1724984400000|2024-08-30 02:20:00|2708|2707.2|2708.7|2707.9|2709.5|2708.7|2708|2707.2|225
1724984700000|2024-08-30 02:25:00|2708.5|2707.7|2709|2708.2|2709.5|2708.7|2708.5|2707.7|209
1724985000000|2024-08-30 02:30:00|2709.5|2708.7|2712|2711.2|2712|2711.2|2709.5|2708.7|222
1724985300000|2024-08-30 02:35:00|2711.5|2710.7|2710.5|2709.7|2711.7|2710.9|2710.5|2709.7|98
1724985600000|2024-08-30 02:40:00|2710.7|2709.9|2711.5|2710.7|2712|2711.2|2710.5|2709.7|56
1724985900000|2024-08-30 02:45:00|2711.7|2710.9|2711|2710.2|2712.5|2711.7|2711|2710.2|109
1724986200000|2024-08-30 02:50:00|2711.5|2710.7|2710|2709.2|2711.5|2710.7|2710|2709.2|120
1724986500000|2024-08-30 02:55:00|2709.7|2708.9|2709.5|2708.7|2710|2709.2|2709|2708.2|61
1724986800000|2024-08-30 03:00:00|2710|2709.2|2708.5|2707.7|2710|2709.2|2708|2707.2|72
1724987100000|2024-08-30 03:05:00|2708.2|2707.4|2708|2707.2|2709|2708.2|2707.5|2706.7|104
1724987400000|2024-08-30 03:10:00|2708.2|2707.4|2708.5|2707.7|2709|2708.2|2708|2707.2|41
1724987700000|2024-08-30 03:15:00|2708.2|2707.4|2707.7|2706.9|2708.7|2707.9|2707.5|2706.7|43
1724988000000|2024-08-30 03:20:00|2707.5|2706.7|2707|2706.2|2708|2707.2|2707|2706.2|36
1724988300000|2024-08-30 03:25:00|2707.5|2706.7|2708|2707.2|2708.5|2707.7|2707.5|2706.7|84
1724988600000|2024-08-30 03:30:00|2707|2706.2|2706.2|2705.4|2708|2707.2|2705.5|2704.7|534
1724988900000|2024-08-30 03:35:00|2706|2705.2|2707|2706.2|2708|2707.2|2706|2705.2|358
1724989200000|2024-08-30 03:40:00|2706.5|2705.7|2705.5|2704.7|2707.2|2706.4|2705.2|2704.4|336
1724989500000|2024-08-30 03:45:00|2705.7|2704.9|2706|2705.2|2708.5|2707.7|2705.5|2704.7|397
1724989800000|2024-08-30 03:50:00|2706.5|2705.7|2706|2705.2|2708|2707.2|2705.7|2704.9|279
1724990100000|2024-08-30 03:55:00|2705.5|2704.7|2709.5|2708.7|2709.5|2708.7|2705.5|2704.7|564
1724990400000|2024-08-30 04:00:00|2710|2709.2|2708.5|2707.7|2710.2|2709.4|2708.5|2707.7|252
1724990700000|2024-08-30 04:05:00|2708.7|2707.9|2708|2707.2|2709|2708.2|2707|2706.2|191
1724991000000|2024-08-30 04:10:00|2707.5|2706.7|2706.5|2705.7|2708|2707.2|2706|2705.2|287
1724991300000|2024-08-30 04:15:00|2706.2|2705.4|2705.5|2704.7|2706.7|2705.9|2705|2704.2|255
1724991600000|2024-08-30 04:20:00|2705|2704.2|2705|2704.2|2706|2705.2|2704.5|2703.7|265
1724991900000|2024-08-30 04:25:00|2704.7|2703.9|2701.7|2700.9|2705|2704.2|2701.5|2700.7|318
1724992200000|2024-08-30 04:30:00|2701.5|2700.7|2702.5|2701.7|2702.5|2701.7|2700|2699.2|382
1724992500000|2024-08-30 04:35:00|2703|2702.2|2706|2705.2|2707|2706.2|2702|2701.2|750
1724992800000|2024-08-30 04:40:00|2706.5|2705.7|2706|2705.2|2707|2706.2|2706|2705.2|184
1724993100000|2024-08-30 04:45:00|2706.5|2705.7|2705.5|2704.7|2706.7|2705.9|2705.5|2704.7|225
1724993400000|2024-08-30 04:50:00|2706|2705.2|2705|2704.2|2706.5|2705.7|2704.5|2703.7|253
1724993700000|2024-08-30 04:55:00|2704.5|2703.7|2703.5|2702.7|2704.5|2703.7|2703|2702.2|131
1724994000000|2024-08-30 05:00:00|2704|2703.2|2702.5|2701.7|2704|2703.2|2702|2701.2|224
1724994300000|2024-08-30 05:05:00|2702.2|2701.4|2702.5|2701.7|2702.7|2701.9|2701.5|2700.7|228
1724994600000|2024-08-30 05:10:00|2702.7|2701.9|2703|2702.2|2703.5|2702.7|2702|2701.2|247
1724994900000|2024-08-30 05:15:00|2702.7|2701.9|2702.5|2701.7|2703|2702.2|2702.5|2701.7|183
1724995200000|2024-08-30 05:20:00|2702|2701.2|2702|2701.2|2702.5|2701.7|2701|2700.2|325
1724995500000|2024-08-30 05:25:00|2701.5|2700.7|2701.5|2700.7|2702|2701.2|2701.2|2700.4|114
1724995800000|2024-08-30 05:30:00|2701.7|2700.9|2703|2702.2|2703.5|2702.7|2701.5|2700.7|349
1724996100000|2024-08-30 05:35:00|2703.5|2702.7|2705|2704.2|2705|2704.2|2703.5|2702.7|240
1724996400000|2024-08-30 05:40:00|2705.5|2704.7|2709|2708.2|2709.5|2708.7|2705.5|2704.7|587
1724996700000|2024-08-30 05:45:00|2708.5|2707.7|2712.5|2711.7|2712.5|2711.7|2708.5|2707.7|1062
1724997000000|2024-08-30 05:50:00|2713|2712.2|2714|2713.2|2714.7|2713.9|2712.5|2711.7|1035
1724997300000|2024-08-30 05:55:00|2714.5|2713.7|2708|2707.2|2716.5|2715.7|2708|2707.2|6782
1724997600000|2024-08-30 06:00:00|2711.2|2710.4|2716.5|2715.7|2719.5|2718.7|2711.2|2710.4|6003
1724997900000|2024-08-30 06:05:00|2716.2|2715.4|2719.2|2717.2|2719.9|2718.4|2716|2715.2|725
1724998200000|2024-08-30 06:10:00|2719.3|2717.3|2718.6|2716.6|2719.3|2717.3|2717.4|2715.4|3
1724998500000|2024-08-30 06:15:00|2718.5|2716.5|2718.7|2716.7|2718.8|2716.8|2718|2716|521
1724998800000|2024-08-30 06:20:00|2718.5|2716.5|2717.8|2715.8|2718.8|2716.8|2717.4|2715.4|0
1724999100000|2024-08-30 06:25:00|2717.6|2715.6|2718|2716|2718.1|2716.1|2717.5|2715.5|0
1724999400000|2024-08-30 06:30:00|2717.9|2715.9|2718.1|2716.1|2718.3|2716.3|2717.5|2715.5|0
1724999700000|2024-08-30 06:35:00|2717.9|2715.9|2717.1|2715.1|2718.1|2716.1|2716.4|2714.4|0
1725000000000|2024-08-30 06:40:00|2716.6|2714.6|2717.1|2715.1|2717.6|2715.6|2716.5|2714.5|0
1725000300000|2024-08-30 06:45:00|2717|2715|2716.4|2714.4|2717.7|2715.7|2716.3|2714.3|0
1725000600000|2024-08-30 06:50:00|2716.7|2714.7|2716.6|2714.6|2716.7|2714.7|2716.1|2714.1|0
1725000900000|2024-08-30 06:55:00|2716.7|2714.7|2716.8|2714.8|2717.7|2715.7|2716.6|2714.6|0
1725001200000|2024-08-30 07:00:00|2717|2715|2718.9|2716.9|2719.2|2717.2|2717|2715|0
1725001500000|2024-08-30 07:05:00|2719|2717|2718.1|2716.1|2720.2|2718.2|2717.7|2715.7|0
1725001800000|2024-08-30 07:10:00|2718|2716|2718.1|2716.1|2718.6|2716.6|2717.3|2715.3|0
1725002100000|2024-08-30 07:15:00|2717.9|2715.9|2718.9|2716.9|2719.6|2717.6|2717|2715|0
1725002400000|2024-08-30 07:20:00|2719|2717|2718.9|2716.9|2719.4|2717.4|2718.6|2716.6|0
1725002700000|2024-08-30 07:25:00|2719|2717|2719.4|2717.4|2719.9|2717.9|2718.5|2716.5|0
1725003000000|2024-08-30 07:30:00|2719.5|2717.5|2719.7|2718.5|2720.7|2719.5|2719.2|2717.5|286
1725003300000|2024-08-30 07:35:00|2720.2|2719|2723.2|2722|2723.7|2722.5|2720.2|2719|136
1725003600000|2024-08-30 07:40:00|2722.9|2721.7|2728.2|2727|2728.2|2727|2722.7|2721.5|190
1725003900000|2024-08-30 07:45:00|2728.4|2727.2|2725.9|2724.7|2728.4|2727.2|2725.9|2724.7|146
1725004200000|2024-08-30 07:50:00|2725.7|2724.5|2726.7|2725.5|2727.2|2726|2725.2|2724|109
1725004500000|2024-08-30 07:55:00|2727.2|2726|2724.7|2723.5|2728.2|2727|2724.2|2723|161
1725004800000|2024-08-30 08:00:00|2724.4|2723.2|2720.9|2719.7|2725.4|2724.2|2720.7|2719.5|101
1725005100000|2024-08-30 08:05:00|2720.7|2719.5|2719.7|2718.5|2722.2|2721|2719.4|2718.2|268
1725005400000|2024-08-30 08:10:00|2719.9|2718.7|2721.2|2720|2722.2|2721|2718.9|2717.7|63
1725005700000|2024-08-30 08:15:00|2720.9|2719.7|2721.7|2720.5|2723.2|2722|2720.4|2719.2|86
1725006000000|2024-08-30 08:20:00|2721.4|2720.2|2719.9|2718.7|2721.7|2720.5|2719.7|2718.5|23
1725006300000|2024-08-30 08:25:00|2719.7|2718.5|2724.2|2723|2724.2|2723|2719.7|2718.5|69
1725006600000|2024-08-30 08:30:00|2723.9|2722.7|2726.2|2725|2726.2|2725|2723.2|2722|20
1725006900000|2024-08-30 08:35:00|2725.9|2724.7|2722.4|2721.2|2726.2|2725|2721.7|2720.5|276
1725007200000|2024-08-30 08:40:00|2722.2|2721|2722.2|2721|2722.7|2721.5|2720.7|2719.5|192
1725007500000|2024-08-30 08:45:00|2721.7|2720.5|2721.2|2720|2722.2|2721|2719.7|2718.5|215
1725007800000|2024-08-30 08:50:00|2721.4|2720.2|2720.2|2719|2721.7|2720.5|2718.7|2717.5|115
1725008100000|2024-08-30 08:55:00|2719.7|2718.5|2718.2|2717|2719.7|2718.5|2717.7|2716.5|193
1725008400000|2024-08-30 09:00:00|2718.4|2717.2|2717.9|2716.7|2719.2|2718|2717.4|2716.2|113
1725008700000|2024-08-30 09:05:00|2717.7|2716.5|2716.2|2715|2717.7|2716.5|2715.7|2714.5|180
1725009000000|2024-08-30 09:10:00|2716.4|2715.2|2717.7|2716.5|2718.2|2717|2716.4|2715.2|61
1724623200000|2024-08-25 22:00:00|2686.7|2684.7|2686.4|2684.4|2688.5|2686.5|2686.4|2684.4|0
1724623500000|2024-08-25 22:05:00|2686.3|2684.3|2687.3|2685.3|2687.5|2685.5|2686.3|2684.3|0
1724623800000|2024-08-25 22:10:00|2687.4|2685.4|2687.9|2685.9|2687.9|2685.9|2687.2|2685.2|0
1724624100000|2024-08-25 22:15:00|2688|2686|2689.1|2687.1|2689.3|2687.3|2687.9|2685.9|0
1724624400000|2024-08-25 22:20:00|2689.2|2687.2|2689.2|2687.2|2689.8|2687.8|2689|2687|0
1724624700000|2024-08-25 22:25:00|2689.1|2687.1|2686.8|2684.8|2689.1|2687.1|2686.5|2684.5|0
1724625000000|2024-08-25 22:30:00|2686.9|2684.9|2683.1|2681.1|2687.1|2685.1|2682.4|2680.4|0
1724625300000|2024-08-25 22:35:00|2683|2681|2681.3|2679.3|2683.1|2681.1|2681.3|2679.3|0
1724625600000|2024-08-25 22:40:00|2681.2|2679.2|2677.5|2675.5|2681.4|2679.4|2675.6|2673.6|0
1724625900000|2024-08-25 22:45:00|2677.4|2675.4|2678.5|2676.5|2679|2677|2675.8|2673.8|0
1724626200000|2024-08-25 22:50:00|2678.6|2676.6|2680|2678|2680.3|2678.3|2678.5|2676.5|0
1724626500000|2024-08-25 22:55:00|2679.9|2677.9|2677.7|2675.7|2679.9|2677.9|2677.7|2675.7|0
1724626800000|2024-08-25 23:00:00|2677.6|2675.6|2672.9|2670.9|2678.4|2676.4|2671.4|2669.4|0
1724627100000|2024-08-25 23:05:00|2673|2671|2671.4|2669.4|2673.4|2671.4|2670.3|2668.3|0
1724627400000|2024-08-25 23:10:00|2671.5|2669.5|2676.5|2674.5|2677.2|2675.2|2671.5|2669.5|0
1724627700000|2024-08-25 23:15:00|2676.4|2674.4|2669.3|2667.3|2676.5|2674.5|2668.1|2666.1|0
1724628000000|2024-08-25 23:20:00|2669.4|2667.4|2671.6|2669.6|2672.3|2670.3|2669.4|2667.4|0
1724628300000|2024-08-25 23:25:00|2671.7|2669.7|2672.2|2670.2|2673.2|2671.2|2670.5|2668.5|0
1724628600000|2024-08-25 23:30:00|2672.4|2670.4|2670.1|2668.1|2674|2672|2670.1|2668.1|0
1724628900000|2024-08-25 23:35:00|2670.3|2668.3|2669.7|2667.7|2671.4|2669.4|2669.3|2667.3|0
1724629200000|2024-08-25 23:40:00|2669.6|2667.6|2667.8|2665.8|2669.8|2667.8|2667.1|2665.1|0
1724629500000|2024-08-25 23:45:00|2667.9|2665.9|2663.3|2662.1|2668.1|2666.1|2660.1|2658.9|490
1724629800000|2024-08-25 23:50:00|2662.8|2661.6|2666.8|2665.6|2667.1|2665.9|2662.8|2661.6|177
1724630100000|2024-08-25 23:55:00|2666.3|2665.1|2667.8|2666.6|2670.1|2668.9|2665.1|2663.9|212
1724630400000|2024-08-26 00:00:00|2667.6|2666.8|2665.1|2664.3|2674.6|2673.8|2664.9|2664.1|1746
1724630700000|2024-08-26 00:05:00|2664.9|2664.1|2661.4|2660.6|2666.9|2666.1|2659.4|2658.6|648
1724631000000|2024-08-26 00:10:00|2660.9|2660.1|2661.9|2661.1|2662.4|2661.6|2658.4|2657.6|424
1724631300000|2024-08-26 00:15:00|2662.4|2661.6|2662.9|2662.1|2664.9|2664.1|2660.9|2660.1|454
1724631600000|2024-08-26 00:20:00|2662.4|2661.6|2659.9|2659.1|2664.9|2664.1|2659.4|2658.6|276
1724631900000|2024-08-26 00:25:00|2659.6|2658.8|2653.9|2653.1|2659.6|2658.8|2653.1|2652.3|409
1724632200000|2024-08-26 00:30:00|2653.4|2652.6|2648.9|2648.1|2653.4|2652.6|2648.9|2648.1|688
1724632500000|2024-08-26 00:35:00|2648.4|2647.6|2652.6|2651.8|2653.6|2652.8|2646.9|2646.1|571
1724632800000|2024-08-26 00:40:00|2652.4|2651.6|2653.6|2652.8|2655.6|2654.8|2652.1|2651.3|304
1724633100000|2024-08-26 00:45:00|2653.9|2653.1|2657.4|2656.6|2658.9|2658.1|2653.1|2652.3|363
1724633400000|2024-08-26 00:50:00|2657.1|2656.3|2656.9|2656.1|2658.4|2657.6|2655.4|2654.6|294
1724633700000|2024-08-26 00:55:00|2656.4|2655.6|2660.4|2659.6|2661.4|2660.6|2655.9|2655.1|264
1724634000000|2024-08-26 01:00:00|2659.9|2659.1|2660.4|2659.6|2661.4|2660.6|2657.9|2657.1|271
1724634300000|2024-08-26 01:05:00|2659.9|2659.1|2659.9|2659.1|2660.9|2660.1|2657.6|2656.8|222
1724634600000|2024-08-26 01:10:00|2659.4|2658.6|2659.4|2658.6|2660.4|2659.6|2657.6|2656.8|166
1724634900000|2024-08-26 01:15:00|2659.9|2659.1|2660.4|2659.6|2661.4|2660.6|2657.4|2656.6|306
1724635200000|2024-08-26 01:20:00|2659.9|2659.1|2659.4|2658.6|2660.9|2660.1|2658.9|2658.1|153
1724635500000|2024-08-26 01:25:00|2659.1|2658.3|2660.1|2659.3|2661.4|2660.6|2659.1|2658.3|178
1724635800000|2024-08-26 01:30:00|2659.9|2659.1|2661.4|2660.6|2662.6|2661.8|2658.4|2657.6|178
1724636100000|2024-08-26 01:35:00|2660.9|2660.1|2661.9|2661.1|2664.4|2663.6|2660.6|2659.8|240
1724636400000|2024-08-26 01:40:00|2661.4|2660.6|2660.9|2660.1|2662.4|2661.6|2660.1|2659.3|242
1724636700000|2024-08-26 01:45:00|2661.4|2660.6|2660.4|2659.6|2662.9|2662.1|2660.4|2659.6|207
1724637000000|2024-08-26 01:50:00|2660.1|2659.3|2657.4|2656.6|2660.4|2659.6|2657.1|2656.3|263
1724637300000|2024-08-26 01:55:00|2656.9|2656.1|2655.4|2654.6|2657.4|2656.6|2655.4|2654.6|230
1724637600000|2024-08-26 02:00:00|2654.9|2654.1|2655.4|2654.6|2656.4|2655.6|2654.9|2654.1|201
1724637900000|2024-08-26 02:05:00|2655.1|2654.3|2656.1|2655.3|2656.4|2655.6|2653.1|2652.3|233
1724638200000|2024-08-26 02:10:00|2655.9|2655.1|2654.4|2653.6|2657.4|2656.6|2654.4|2653.6|197
1724638500000|2024-08-26 02:15:00|2654.6|2653.8|2653.9|2653.1|2655.1|2654.3|2653.4|2652.6|146
1724638800000|2024-08-26 02:20:00|2653.4|2652.6|2653.9|2653.1|2654.1|2653.3|2651.9|2651.1|270
1724639100000|2024-08-26 02:25:00|2654.1|2653.3|2654.9|2654.1|2655.9|2655.1|2653.9|2653.1|243
1724639400000|2024-08-26 02:30:00|2655.1|2654.3|2654.9|2654.1|2656.4|2655.6|2654.9|2654.1|171
1724639700000|2024-08-26 02:35:00|2655.1|2654.3|2655.4|2654.6|2655.9|2655.1|2654.6|2653.8|93
1724640000000|2024-08-26 02:40:00|2654.9|2654.1|2652.9|2652.1|2654.9|2654.1|2652.4|2651.6|117
1724640300000|2024-08-26 02:45:00|2653.1|2652.3|2654.4|2653.6|2654.4|2653.6|2652.9|2652.1|66
1724640600000|2024-08-26 02:50:00|2654.1|2653.3|2656.4|2655.6|2657.4|2656.6|2653.9|2653.1|72
1724640900000|2024-08-26 02:55:00|2656.6|2655.8|2655.9|2655.1|2656.9|2656.1|2655.6|2654.8|66
1724641200000|2024-08-26 03:00:00|2656.1|2655.3|2655.6|2654.8|2656.6|2655.8|2654.4|2653.6|98
1724641500000|2024-08-26 03:05:00|2655.4|2654.6|2657.4|2656.6|2657.4|2656.6|2654.9|2654.1|68
1724641800000|2024-08-26 03:10:00|2656.9|2656.1|2656.4|2655.6|2657.4|2656.6|2656.4|2655.6|60
1724642100000|2024-08-26 03:15:00|2655.9|2655.1|2655.9|2655.1|2656.4|2655.6|2655.9|2655.1|69
1724642400000|2024-08-26 03:20:00|2655.6|2654.8|2656.9|2656.1|2656.9|2656.1|2655.4|2654.6|43
1724642700000|2024-08-26 03:25:00|2656.4|2655.6|2655.9|2655.1|2656.9|2656.1|2655.4|2654.6|160
1724643000000|2024-08-26 03:30:00|2655.4|2654.6|2658.6|2657.8|2659.9|2659.1|2654.4|2653.6|324
1724643300000|2024-08-26 03:35:00|2658.1|2657.3|2656.9|2656.1|2658.4|2657.6|2654.4|2653.6|278
1724643600000|2024-08-26 03:40:00|2656.1|2655.3|2655.9|2655.1|2658.4|2657.6|2654.9|2654.1|228
1724643900000|2024-08-26 03:45:00|2655.4|2654.6|2652.9|2652.1|2656.1|2655.3|2652.9|2652.1|167
1724644200000|2024-08-26 03:50:00|2652.4|2651.6|2654.9|2654.1|2654.9|2654.1|2651.1|2650.3|248
1724644500000|2024-08-26 03:55:00|2654.4|2653.6|2655.1|2654.3|2655.4|2654.6|2652.9|2652.1|238
1724644800000|2024-08-26 04:00:00|2654.9|2654.1|2656.9|2656.1|2657.4|2656.6|2654.4|2653.6|326
1724645100000|2024-08-26 04:05:00|2656.1|2655.3|2656.4|2655.6|2657.9|2657.1|2655.6|2654.8|218
1724645400000|2024-08-26 04:10:00|2655.9|2655.1|2656.9|2656.1|2657.9|2657.1|2655.4|2654.6|212
1724645700000|2024-08-26 04:15:00|2657.1|2656.3|2656.9|2656.1|2657.4|2656.6|2655.9|2655.1|160
1724646000000|2024-08-26 04:20:00|2656.6|2655.8|2655.9|2655.1|2657.4|2656.6|2655.9|2655.1|165
1724646300000|2024-08-26 04:25:00|2656.1|2655.3|2655.9|2655.1|2656.9|2656.1|2655.4|2654.6|129
1724646600000|2024-08-26 04:30:00|2655.4|2654.6|2658.4|2657.6|2658.9|2658.1|2655.4|2654.6|228
1724646900000|2024-08-26 04:35:00|2658.6|2657.8|2658.4|2657.6|2658.9|2658.1|2657.9|2657.1|138
1724647200000|2024-08-26 04:40:00|2657.9|2657.1|2657.4|2656.6|2658.1|2657.3|2656.4|2655.6|150
1724647500000|2024-08-26 04:45:00|2657.9|2657.1|2658.4|2657.6|2658.9|2658.1|2657.9|2657.1|203
1724647800000|2024-08-26 04:50:00|2658.1|2657.3|2657.4|2656.6|2659.9|2659.1|2657.4|2656.6|203
1724648100000|2024-08-26 04:55:00|2657.1|2656.3|2656.4|2655.6|2658.1|2657.3|2656.1|2655.3|133
1724648400000|2024-08-26 05:00:00|2655.9|2655.1|2655.9|2655.1|2657.4|2656.6|2655.9|2655.1|148
1724648700000|2024-08-26 05:05:00|2656.4|2655.6|2655.4|2654.6|2656.4|2655.6|2654.4|2653.6|288
1724649000000|2024-08-26 05:10:00|2654.9|2654.1|2655.9|2655.1|2656.1|2655.3|2654.4|2653.6|208
1724649300000|2024-08-26 05:15:00|2655.4|2654.6|2655.9|2655.1|2656.4|2655.6|2654.6|2653.8|181
1724649600000|2024-08-26 05:20:00|2656.1|2655.3|2658.9|2658.1|2658.9|2658.1|2655.9|2655.1|177
1724649900000|2024-08-26 05:25:00|2658.4|2657.6|2659.1|2658.3|2659.9|2659.1|2657.6|2656.8|221
1724650200000|2024-08-26 05:30:00|2658.9|2658.1|2658.4|2657.6|2660.1|2659.3|2657.9|2657.1|187
1724650500000|2024-08-26 05:35:00|2657.9|2657.1|2661.4|2660.6|2661.4|2660.6|2657.9|2657.1|407
1724650800000|2024-08-26 05:40:00|2660.9|2660.1|2662.9|2662.1|2662.9|2662.1|2660.4|2659.6|283
1724651100000|2024-08-26 05:45:00|2662.4|2661.6|2661.4|2660.6|2662.6|2661.8|2661.4|2660.6|219
1724651400000|2024-08-26 05:50:00|2661.9|2661.1|2661.4|2660.6|2663.9|2663.1|2660.9|2660.1|508
1724651700000|2024-08-26 05:55:00|2661.1|2660.3|2659.4|2658.6|2661.9|2661.1|2656.9|2656.1|2127
1724652000000|2024-08-26 06:00:00|2659.9|2659.1|2659.4|2658.6|2660.9|2660.1|2658.1|2657.3|1785
1724652300000|2024-08-26 06:05:00|2659.9|2659.1|2661.7|2659.7|2662|2661.1|2659.6|2658.8|526
1724652600000|2024-08-26 06:10:00|2661.8|2659.8|2661.2|2659.2|2661.9|2659.9|2659.8|2657.8|1
1724652900000|2024-08-26 06:15:00|2661.3|2659.3|2659.7|2657.7|2661.3|2659.3|2659.7|2657.7|310
1724653200000|2024-08-26 06:20:00|2659.6|2657.6|2660|2658|2660.6|2658.6|2659.3|2657.3|0
1724653500000|2024-08-26 06:25:00|2659.9|2657.9|2659.4|2657.4|2660|2658|2659.1|2657.1|0
1724653800000|2024-08-26 06:30:00|2659.1|2657.1|2658.9|2656.9|2659.9|2657.9|2658.2|2656.2|0
1724654100000|2024-08-26 06:35:00|2658.8|2656.8|2657.7|2655.7|2658.8|2656.8|2657.1|2655.1|0
1724654400000|2024-08-26 06:40:00|2657.6|2655.6|2657.4|2655.4|2658|2656|2657.3|2655.3|0
1724654700000|2024-08-26 06:45:00|2657.5|2655.5|2657.1|2655.1|2657.5|2655.5|2656.3|2654.3|0
1724655000000|2024-08-26 06:50:00|2657.3|2655.3|2658|2656|2658.4|2656.4|2655.9|2653.9|0
1724655300000|2024-08-26 06:55:00|2658.3|2656.3|2656.6|2654.6|2658.3|2656.3|2656.1|2654.1|0
1724655600000|2024-08-26 07:00:00|2656.8|2654.8|2655.2|2653.2|2658.2|2656.2|2654.4|2652.4|0
1724655900000|2024-08-26 07:05:00|2655.4|2653.4|2657.1|2655.1|2657.1|2655.1|2654.9|2652.9|0
1724656200000|2024-08-26 07:10:00|2657|2655|2656.6|2654.6|2657.6|2655.6|2656.2|2654.2|0
1724656500000|2024-08-26 07:15:00|2656.7|2654.7|2657|2655|2658.2|2656.2|2655.6|2653.6|0
1724656800000|2024-08-26 07:20:00|2656.9|2654.9|2658.6|2656.6|2659|2657|2656.9|2654.9|0
1724657100000|2024-08-26 07:25:00|2658.7|2656.7|2660.5|2658.5|2660.9|2658.9|2658.1|2656.1|0
1724657400000|2024-08-26 07:30:00|2660.4|2658.4|2662.1|2660.9|2662.3|2661.1|2660.4|2658.4|259
1724657700000|2024-08-26 07:35:00|2661.6|2660.4|2661.6|2660.4|2661.8|2660.6|2659.3|2658.1|58
1724658000000|2024-08-26 07:40:00|2661.8|2660.6|2660.8|2659.6|2662.1|2660.9|2660.6|2659.4|34
1724658300000|2024-08-26 07:45:00|2660.6|2659.4|2663.1|2661.9|2663.1|2661.9|2660.6|2659.4|38
1724658600000|2024-08-26 07:50:00|2663.3|2662.1|2665.1|2663.9|2665.6|2664.4|2663.1|2661.9|47
1724658900000|2024-08-26 07:55:00|2664.8|2663.6|2667.1|2665.9|2667.3|2666.1|2664.6|2663.4|46
1724659200000|2024-08-26 08:00:00|2667.3|2666.1|2669.1|2667.9|2669.1|2667.9|2666.3|2665.1|73
1724659500000|2024-08-26 08:05:00|2668.8|2667.6|2669.6|2668.4|2670.3|2669.1|2667.6|2666.4|69
1724659800000|2024-08-26 08:10:00|2669.8|2668.6|2670.1|2668.9|2670.6|2669.4|2668.6|2667.4|116
1724660100000|2024-08-26 08:15:00|2670.3|2669.1|2669.1|2667.9|2671.3|2670.1|2668.6|2667.4|75
1724660400000|2024-08-26 08:20:00|2668.8|2667.6|2667.3|2666.1|2669.1|2667.9|2667.1|2665.9|61
1724660700000|2024-08-26 08:25:00|2667.6|2666.4|2667.8|2666.6|2668.3|2667.1|2666.3|2665.1|113
1724661000000|2024-08-26 08:30:00|2668.1|2666.9|2666.8|2665.6|2668.1|2666.9|2666.6|2665.4|68
1724661300000|2024-08-26 08:35:00|2667.1|2665.9|2668.1|2666.9|2668.8|2667.6|2666.3|2665.1|23
1724661600000|2024-08-26 08:40:00|2668.3|2667.1|2668.6|2667.4|2669.6|2668.4|2668.1|2666.9|18
1724661900000|2024-08-26 08:45:00|2668.8|2667.6|2667.1|2665.9|2668.8|2667.6|2666.8|2665.6|13
1724662200000|2024-08-26 08:50:00|2667.3|2666.1|2667.6|2666.4|2668.1|2666.9|2667.1|2665.9|17
1724662500000|2024-08-26 08:55:00|2667.8|2666.6|2669.3|2668.1|2669.6|2668.4|2667.6|2666.4|60
1724662800000|2024-08-26 09:00:00|2669.6|2668.4|2667.3|2666.1|2670.1|2668.9|2667.1|2665.9|98
1724663100000|2024-08-26 09:05:00|2667.6|2666.4|2666.6|2665.4|2668.1|2666.9|2666.6|2665.4|36
1724663400000|2024-08-26 09:10:00|2667.1|2665.9|2666.3|2665.1|2667.1|2665.9|2664.6|2663.4|54
1724663700000|2024-08-26 09:15:00|2666.1|2664.9|2665.6|2664.4|2666.8|2665.6|2665.3|2664.1|134
1724664000000|2024-08-26 09:20:00|2665.3|2664.1|2666.8|2665.6|2667.6|2666.4|2665.3|2664.1|20
1724664300000|2024-08-26 09:25:00|2667.1|2665.9|2667.6|2666.4|2668.1|2666.9|2666.6|2665.4|30
1724664600000|2024-08-26 09:30:00|2667.3|2666.1|2666.6|2665.4|2667.6|2666.4|2666.6|2665.4|18
1724664900000|2024-08-26 09:35:00|2666.3|2665.1|2668.1|2666.9|2668.1|2666.9|2666.3|2665.1|17
1724665200000|2024-08-26 09:40:00|2667.6|2666.4|2667.1|2665.9|2667.6|2666.4|2666.1|2664.9|35
1724665500000|2024-08-26 09:45:00|2666.8|2665.6|2666.6|2665.4|2667.1|2665.9|2666.6|2665.4|9
1724665800000|2024-08-26 09:50:00|2666.3|2665.1|2667.1|2665.9|2667.1|2665.9|2665.6|2664.4|19
1724666100000|2024-08-26 09:55:00|2667.3|2666.1|2667.6|2666.4|2667.6|2666.4|2666.6|2665.4|10
1724666400000|2024-08-26 10:00:00|2667.8|2666.6|2667.6|2666.4|2667.8|2666.6|2666.8|2665.6|22
1724666700000|2024-08-26 10:05:00|2667.8|2666.6|2668.6|2667.4|2668.8|2667.6|2667.1|2665.9|19
1724667000000|2024-08-26 10:10:00|2668.8|2667.6|2669.1|2667.9|2669.6|2668.4|2668.6|2667.4|41
1724667300000|2024-08-26 10:15:00|2668.6|2667.4|2669.6|2668.4|2669.6|2668.4|2668.6|2667.4|23
1724667600000|2024-08-26 10:20:00|2670.1|2668.9|2669.6|2668.4|2670.3|2669.1|2668.8|2667.6|70
1724667900000|2024-08-26 10:25:00|2669.3|2668.1|2670.1|2668.9|2670.1|2668.9|2669.3|2668.1|26
1724668200000|2024-08-26 10:30:00|2669.8|2668.6|2669.6|2668.4|2670.6|2669.4|2669.1|2667.9|40
1724668500000|2024-08-26 10:35:00|2669.3|2668.1|2670.3|2669.1|2670.3|2669.1|2669.1|2667.9|10
1724668800000|2024-08-26 10:40:00|2670.6|2669.4|2669.1|2667.9|2670.6|2669.4|2668.6|2667.4|28
1724669100000|2024-08-26 10:45:00|2669.3|2668.1|2669.1|2667.9|2670.1|2668.9|2669.1|2667.9|16
1724669400000|2024-08-26 10:50:00|2669.3|2668.1|2669.1|2667.9|2670.1|2668.9|2669.1|2667.9|15
1724669700000|2024-08-26 10:55:00|2669.3|2668.1|2668.6|2667.4|2669.6|2668.4|2668.6|2667.4|19
1724670000000|2024-08-26 11:00:00|2668.8|2667.6|2668.1|2666.9|2668.8|2667.6|2667.6|2666.4|38
1724670300000|2024-08-26 11:05:00|2667.6|2666.4|2667.1|2665.9|2667.6|2666.4|2666.6|2665.4|29
1724670600000|2024-08-26 11:10:00|2666.6|2665.4|2667.8|2666.6|2668.1|2666.9|2665.6|2664.4|29
1724670900000|2024-08-26 11:15:00|2667.6|2666.4|2668.6|2667.4|2669.1|2667.9|2667.1|2665.9|7
1724671200000|2024-08-26 11:20:00|2668.8|2667.6|2669.8|2668.6|2670.1|2668.9|2668.8|2667.6|8
1724671500000|2024-08-26 11:25:00|2670.1|2668.9|2668.1|2666.9|2670.1|2668.9|2668.1|2666.9|17
1724671800000|2024-08-26 11:30:00|2668.3|2667.1|2669.6|2668.4|2670.6|2669.4|2668.1|2666.9|10
1724672100000|2024-08-26 11:35:00|2669.8|2668.6|2667.6|2666.4|2670.1|2668.9|2667.6|2666.4|34
1724672400000|2024-08-26 11:40:00|2667.1|2665.9|2666.8|2665.6|2668.6|2667.4|2666.6|2665.4|29
1724672700000|2024-08-26 11:45:00|2667.1|2665.9|2667.6|2666.4|2667.6|2666.4|2665.6|2664.4|7
1724673000000|2024-08-26 11:50:00|2667.8|2666.6|2668.3|2667.1|2668.6|2667.4|2667.6|2666.4|8
1724673300000|2024-08-26 11:55:00|2668.6|2667.4|2668.3|2667.1|2668.6|2667.4|2667.6|2666.4|8
1724673600000|2024-08-26 12:00:00|2668.1|2666.9|2668.8|2667.6|2669.1|2667.9|2668.1|2666.9|9
1724673900000|2024-08-26 12:05:00|2668.6|2667.4|2668.6|2667.4|2669.1|2667.9|2668.3|2667.1|4
1724674200000|2024-08-26 12:10:00|2668.8|2667.6|2669.1|2667.9|2669.3|2668.1|2668.6|2667.4|7
1724674500000|2024-08-26 12:15:00|2668.8|2667.6|2668.8|2667.6|2669.1|2667.9|2668.6|2667.4|7
1724674800000|2024-08-26 12:20:00|2668.6|2667.4|2668.1|2666.9|2669.1|2667.9|2668.1|2666.9|5
1724675100000|2024-08-26 12:25:00|2668.3|2667.1|2668.8|2667.6|2669.1|2667.9|2668.1|2666.9|7
1724675400000|2024-08-26 12:30:00|2668.3|2667.1|2669.3|2668.1|2670.6|2669.4|2668.3|2667.1|26
1724675700000|2024-08-26 12:35:00|2669.1|2667.9|2669.1|2667.9|2670.1|2668.9|2668.8|2667.6|20
1724676000000|2024-08-26 12:40:00|2668.8|2667.6|2667.1|2665.9|2668.8|2667.6|2666.6|2665.4|24
1724676300000|2024-08-26 12:45:00|2667.3|2666.1|2666.1|2664.9|2667.8|2666.6|2665.8|2664.6|13
1724676600000|2024-08-26 12:50:00|2666.3|2665.1|2667.6|2666.4|2668.6|2667.4|2666.1|2664.9|72
1724676900000|2024-08-26 12:55:00|2667.8|2666.6|2668.1|2666.9|2668.1|2666.9|2667.6|2666.4|25
1724677200000|2024-08-26 13:00:00|2667.8|2666.6|2668.3|2667.1|2668.3|2667.1|2666.8|2665.6|90
1724677500000|2024-08-26 13:05:00|2668.6|2667.4|2668.1|2666.9|2668.6|2667.4|2667.8|2666.6|15
1724677800000|2024-08-26 13:10:00|2667.8|2666.6|2666.6|2665.4|2667.8|2666.6|2665.1|2663.9|71
1724678100000|2024-08-26 13:15:00|2666.8|2665.6|2667.1|2665.9|2667.3|2666.1|2666.3|2665.1|40
1724678400000|2024-08-26 13:20:00|2667.3|2666.1|2668.8|2667.6|2669.1|2667.9|2667.1|2665.9|11
1724678700000|2024-08-26 13:25:00|2669.1|2667.9|2668.6|2667.4|2669.3|2668.1|2668.1|2666.9|41
1724679000000|2024-08-26 13:30:00|2669.1|2667.9|2667.6|2666.4|2669.1|2667.9|2666.3|2665.1|193
1724679300000|2024-08-26 13:35:00|2667.3|2666.1|2670.8|2669.6|2671.6|2670.4|2666.3|2665.1|83
1724679600000|2024-08-26 13:40:00|2670.6|2669.4|2673.1|2671.9|2673.1|2671.9|2669.8|2668.6|159
1724679900000|2024-08-26 13:45:00|2673.3|2672.1|2673.8|2672.6|2674.3|2673.1|2671.8|2670.6|147
1724680200000|2024-08-26 13:50:00|2674.1|2672.9|2673.3|2672.1|2675.6|2674.4|2673.1|2671.9|157
1724680500000|2024-08-26 13:55:00|2673.6|2672.4|2677.1|2675.9|2677.3|2676.1|2673.6|2672.4|199
1724680800000|2024-08-26 14:00:00|2677.6|2676.4|2676.1|2674.9|2678.6|2677.4|2674.3|2673.1|153
1724681100000|2024-08-26 14:05:00|2676.3|2675.1|2672.6|2671.4|2676.3|2675.1|2671.8|2670.6|242
1724681400000|2024-08-26 14:10:00|2672.8|2671.6|2671.8|2670.6|2673.6|2672.4|2671.1|2669.9|102
1724681700000|2024-08-26 14:15:00|2672.1|2670.9|2670.1|2668.9|2672.6|2671.4|2669.6|2668.4|70
1724682000000|2024-08-26 14:20:00|2670.6|2669.4|2671.3|2670.1|2671.6|2670.4|2669.6|2668.4|77
1724682300000|2024-08-26 14:25:00|2671.6|2670.4|2671.6|2670.4|2673.6|2672.4|2670.6|2669.4|63
1724682600000|2024-08-26 14:30:00|2671.3|2670.1|2666.6|2665.4|2671.6|2670.4|2666.1|2664.9|111
1724682900000|2024-08-26 14:35:00|2666.1|2664.9|2661.6|2660.4|2668.1|2666.9|2661.3|2660.1|118
1724683200000|2024-08-26 14:40:00|2661.3|2660.1|2663.1|2661.9|2665.6|2664.4|2661.1|2659.9|63
1724683500000|2024-08-26 14:45:00|2662.6|2661.4|2663.6|2662.4|2665.1|2663.9|2662.6|2661.4|54
1724683800000|2024-08-26 14:50:00|2663.8|2662.6|2665.6|2664.4|2666.6|2665.4|2663.6|2662.4|85
1724684100000|2024-08-26 14:55:00|2665.8|2664.6|2665.1|2663.9|2667.1|2665.9|2665.1|2663.9|210
1724684400000|2024-08-26 15:00:00|2665.3|2664.1|2668.3|2667.1|2668.6|2667.4|2664.8|2663.6|151
1724684700000|2024-08-26 15:05:00|2668.1|2666.9|2666.6|2665.4|2668.3|2667.1|2666.1|2664.9|87
1724685000000|2024-08-26 15:10:00|2666.8|2665.6|2668.3|2667.1|2669.3|2668.1|2666.1|2664.9|81
1724685300000|2024-08-26 15:15:00|2668.1|2666.9|2668.6|2667.4|2669.1|2667.9|2666.3|2665.1|67
1724685600000|2024-08-26 15:20:00|2668.8|2667.6|2669.3|2668.1|2670.6|2669.4|2666.6|2665.4|62
1724685900000|2024-08-26 15:25:00|2669.1|2667.9|2668.1|2666.9|2669.3|2668.1|2666.8|2665.6|30
1724686200000|2024-08-26 15:30:00|2667.6|2666.4|2665.1|2663.9|2667.6|2666.4|2664.8|2663.6|48
1724686500000|2024-08-26 15:35:00|2665.3|2664.1|2664.1|2662.9|2665.3|2664.1|2663.6|2662.4|40
1724686800000|2024-08-26 15:40:00|2663.8|2662.6|2665.1|2663.9|2667.6|2666.4|2663.6|2662.4|42
1724687100000|2024-08-26 15:45:00|2664.8|2663.6|2664.8|2663.6|2665.6|2664.4|2662.1|2660.9|59
1724687400000|2024-08-26 15:50:00|2664.6|2663.4|2662.3|2661.1|2665.3|2664.1|2661.8|2660.6|23
1724687700000|2024-08-26 15:55:00|2662.1|2660.9|2662.3|2661.1|2663.1|2661.9|2661.6|2660.4|33
1724688000000|2024-08-26 16:00:00|2662.6|2661.4|2662.6|2661.4|2662.6|2661.4|2661.3|2660.1|20
1724688300000|2024-08-26 16:05:00|2662.3|2661.1|2661.6|2660.4|2663.6|2662.4|2661.1|2659.9|14
1724688600000|2024-08-26 16:10:00|2661.8|2660.6|2662.1|2660.9|2664.1|2662.9|2661.6|2660.4|41
1724688900000|2024-08-26 16:15:00|2662.3|2661.1|2664.3|2663.1|2664.3|2663.1|2662.1|2660.9|55
1724689200000|2024-08-26 16:20:00|2664.1|2662.9|2667.6|2666.4|2668.1|2666.9|2664.1|2662.9|35
1724689500000|2024-08-26 16:25:00|2667.3|2666.1|2667.3|2666.1|2667.6|2666.4|2666.1|2664.9|20
1724689800000|2024-08-26 16:30:00|2667.6|2666.4|2666.6|2665.4|2668.6|2667.4|2666.3|2665.1|31
1724690100000|2024-08-26 16:35:00|2666.8|2665.6|2667.1|2665.9|2668.1|2666.9|2666.6|2665.4|20
1724690400000|2024-08-26 16:40:00|2667.3|2666.1|2668.1|2666.9|2668.1|2666.9|2666.6|2665.4|18
1724690700000|2024-08-26 16:45:00|2668.6|2667.4|2667.1|2665.9|2668.6|2667.4|2667.1|2665.9|26
1724691000000|2024-08-26 16:50:00|2666.8|2665.6|2665.6|2664.4|2667.1|2665.9|2664.6|2663.4|32
1724691300000|2024-08-26 16:55:00|2665.8|2664.6|2666.3|2665.1|2666.6|2665.4|2665.3|2664.1|32
1724691600000|2024-08-26 17:00:00|2666.1|2664.9|2666.6|2665.4|2666.6|2665.4|2664.3|2663.1|41
1724691900000|2024-08-26 17:05:00|2666.3|2665.1|2664.1|2662.9|2666.3|2665.1|2663.6|2662.4|17
1724692200000|2024-08-26 17:10:00|2663.8|2662.6|2664.6|2663.4|2665.1|2663.9|2662.6|2661.4|20
1724692500000|2024-08-26 17:15:00|2664.3|2663.1|2663.1|2661.9|2665.1|2663.9|2662.6|2661.4|26
1724692800000|2024-08-26 17:20:00|2663.6|2662.4|2664.6|2663.4|2665.1|2663.9|2663.1|2661.9|17
1724693100000|2024-08-26 17:25:00|2664.1|2662.9|2662.8|2661.6|2665.6|2664.4|2662.6|2661.4|58
1724693400000|2024-08-26 17:30:00|2663.1|2661.9|2663.1|2661.9|2663.8|2662.6|2662.6|2661.4|19
1724693700000|2024-08-26 17:35:00|2663.6|2662.4|2660.1|2658.9|2663.6|2662.4|2659.6|2658.4|83
1724694000000|2024-08-26 17:40:00|2659.8|2658.6|2661.3|2660.1|2662.1|2660.9|2659.8|2658.6|31
1724694300000|2024-08-26 17:45:00|2661.6|2660.4|2658.6|2657.4|2661.6|2660.4|2658.1|2656.9|41
1724694600000|2024-08-26 17:50:00|2658.3|2657.1|2658.6|2657.4|2659.6|2658.4|2658.1|2656.9|11
1724694900000|2024-08-26 17:55:00|2658.3|2657.1|2658.6|2657.4|2659.1|2657.9|2657.6|2656.4|16
1724695200000|2024-08-26 18:00:00|2658.8|2657.6|2658.6|2657.4|2660.3|2659.1|2658.1|2656.9|14
1724695500000|2024-08-26 18:05:00|2658.3|2657.1|2658.1|2656.9|2659.6|2658.4|2657.6|2656.4|36
1724695800000|2024-08-26 18:10:00|2658.3|2657.1|2659.6|2658.4|2659.8|2658.6|2657.3|2656.1|8
1724696100000|2024-08-26 18:15:00|2660.1|2658.9|2659.6|2658.4|2660.1|2658.9|2658.6|2657.4|14
1724696400000|2024-08-26 18:20:00|2659.8|2658.6|2662.3|2661.1|2662.8|2661.6|2659.6|2658.4|53
1724696700000|2024-08-26 18:25:00|2662.6|2661.4|2663.6|2662.4|2663.6|2662.4|2661.6|2660.4|20
1724697000000|2024-08-26 18:30:00|2663.3|2662.1|2663.8|2662.6|2664.1|2662.9|2662.8|2661.6|33
1724697300000|2024-08-26 18:35:00|2664.1|2662.9|2665.6|2664.4|2665.8|2664.6|2663.8|2662.6|23
1724697600000|2024-08-26 18:40:00|2665.8|2664.6|2666.1|2664.9|2667.1|2665.9|2665.6|2664.4|5
1724697900000|2024-08-26 18:45:00|2666.3|2665.1|2664.8|2663.6|2666.6|2665.4|2664.6|2663.4|15
1724698200000|2024-08-26 18:50:00|2664.6|2663.4|2663.6|2662.4|2665.6|2664.4|2663.3|2662.1|18
1724698500000|2024-08-26 18:55:00|2664.1|2662.9|2664.6|2663.4|2665.6|2664.4|2664.1|2662.9|34
1724698800000|2024-08-26 19:00:00|2665.1|2663.9|2664.1|2662.9|2665.1|2663.9|2663.6|2662.4|12
1724699100000|2024-08-26 19:05:00|2663.8|2662.6|2663.1|2661.9|2664.1|2662.9|2662.6|2661.4|32
1724699400000|2024-08-26 19:10:00|2663.3|2662.1|2665.1|2663.9|2665.1|2663.9|2663.1|2661.9|8
1724699700000|2024-08-26 19:15:00|2664.8|2663.6|2664.6|2663.4|2665.3|2664.1|2663.6|2662.4|41
1724700000000|2024-08-26 19:20:00|2664.8|2663.6|2664.3|2663.1|2665.1|2663.9|2664.1|2662.9|24
1724700300000|2024-08-26 19:25:00|2664.1|2662.9|2663.1|2661.9|2664.6|2663.4|2663.1|2661.9|22
1724700600000|2024-08-26 19:30:00|2662.6|2661.4|2663.1|2661.9|2663.6|2662.4|2661.8|2660.6|17
1724700900000|2024-08-26 19:35:00|2663.3|2662.1|2661.6|2660.4|2663.3|2662.1|2661.6|2660.4|12
1724701200000|2024-08-26 19:40:00|2661.8|2660.6|2662.1|2660.9|2663.6|2662.4|2661.6|2660.4|13
1724701500000|2024-08-26 19:45:00|2662.3|2661.1|2661.1|2659.9|2662.6|2661.4|2661.1|2659.9|15
1724701800000|2024-08-26 19:50:00|2662.3|2661.1|2663.1|2661.9|2664.3|2663.1|2662.1|2660.9|52
1724702100000|2024-08-26 19:55:00|2662.8|2661.6|2664.6|2663.4|2664.6|2663.4|2661.1|2659.9|71
1724702400000|2024-08-26 20:00:00|2664.3|2663.1|2662.1|2660.9|2664.6|2663.4|2662.1|2660.9|17
1724702700000|2024-08-26 20:05:00|2661.8|2660.6|2661.3|2660.1|2662.1|2660.9|2661.1|2659.9|13
1724703000000|2024-08-26 20:10:00|2661.1|2659.9|2660.8|2659.6|2661.1|2659.9|2660.1|2658.9|5
1724703300000|2024-08-26 20:15:00|2660.6|2659.4|2660.8|2659.6|2661.1|2659.9|2660.6|2659.4|3
1724703600000|2024-08-26 20:20:00|2661.1|2659.9|2661.3|2660.1|2661.3|2660.1|2660.6|2659.4|2
1724703900000|2024-08-26 20:25:00|2661.1|2659.9|2660.8|2659.6|2661.3|2660.1|2660.8|2659.6|1
1724704200000|2024-08-26 20:30:00|2661.1|2659.9|2660.6|2659.4|2661.1|2659.9|2660.1|2658.9|3
1724704500000|2024-08-26 20:35:00|2661.1|2659.9|2660.1|2658.9|2661.1|2659.9|2659.8|2658.6|9
1724704800000|2024-08-26 20:40:00|2660.3|2659.1|2659.8|2658.6|2660.6|2659.4|2659.8|2658.6|2
1724705100000|2024-08-26 20:45:00|2660.1|2658.9|2659.6|2658.4|2661.3|2660.1|2659.6|2658.4|12
1724705400000|2024-08-26 20:50:00|2659.8|2658.6|2660.2|2658.2|2660.6|2659.4|2659.1|2657.9|10
1724705700000|2024-08-26 20:55:00|2660.1|2658.1|2657.9|2655.9|2660.6|2658.6|2657.1|2655.1|0
1724706000000|2024-08-26 21:00:00|2658|2656|2657.9|2655.9|2658|2656|2657.9|2655.9|4
1724706600000|2024-08-26 21:10:00|2657.8|2655.8|2658.2|2656.2|2658.3|2656.3|2657.8|2655.8|0
1724706900000|2024-08-26 21:15:00|2658.1|2656.1|2657.9|2655.9|2658.2|2656.2|2657.9|2655.9|0
1724707500000|2024-08-26 21:25:00|2658|2656|2658.2|2656.2|2658.3|2656.3|2658|2656|0
1724707800000|2024-08-26 21:30:00|2658.1|2656.1|2658.2|2656.2|2658.2|2656.2|2658.1|2656.1|0
1724708100000|2024-08-26 21:35:00|2658.1|2656.1|2658|2656|2658.2|2656.2|2658|2656|0
1724708400000|2024-08-26 21:40:00|2657.8|2655.8|2657.7|2655.7|2657.9|2655.9|2657.7|2655.7|0
1724708700000|2024-08-26 21:45:00|2657.8|2655.8|2657.8|2655.8|2657.9|2655.9|2657.8|2655.8|0
1724709000000|2024-08-26 21:50:00|2657.7|2655.7|2657.7|2655.7|2657.8|2655.8|2657.7|2655.7|0
1724709300000|2024-08-26 21:55:00|2657.6|2655.6|2657.7|2655.7|2657.7|2655.7|2657.6|2655.6|0
1724709600000|2024-08-26 22:00:00|2657.9|2655.9|2659.4|2657.4|2659.6|2657.6|2657.8|2655.8|0
1724709900000|2024-08-26 22:05:00|2659.5|2657.5|2655.2|2653.2|2659.5|2657.5|2655|2653|0
1724710200000|2024-08-26 22:10:00|2655.3|2653.3|2656.9|2654.9|2657.1|2655.1|2655.3|2653.3|0
1724710500000|2024-08-26 22:15:00|2656.8|2654.8|2655.9|2653.9|2657.8|2655.8|2655.9|2653.9|0
1724710800000|2024-08-26 22:20:00|2656.1|2654.1|2657.3|2655.3|2657.4|2655.4|2656.1|2654.1|0
1724711100000|2024-08-26 22:25:00|2657.2|2655.2|2655.7|2653.7|2657.2|2655.2|2655.5|2653.5|0
1724711400000|2024-08-26 22:30:00|2655.8|2653.8|2654.5|2652.5|2655.8|2653.8|2653.8|2651.8|0
1724711700000|2024-08-26 22:35:00|2654.6|2652.6|2654.8|2652.8|2655.3|2653.3|2654.4|2652.4|0
1724712000000|2024-08-26 22:40:00|2654.9|2652.9|2654.4|2652.4|2655.1|2653.1|2654.3|2652.3|0
1724712300000|2024-08-26 22:45:00|2654.5|2652.5|2654.8|2652.8|2655.1|2653.1|2654|2652|0
1724712600000|2024-08-26 22:50:00|2655|2653|2655.5|2653.5|2655.9|2653.9|2655|2653|0
1724712900000|2024-08-26 22:55:00|2655.6|2653.6|2655.5|2653.5|2655.8|2653.8|2655.5|2653.5|0
1724713200000|2024-08-26 23:00:00|2655.4|2653.4|2655.4|2653.4|2656.7|2654.7|2654.5|2652.5|0
1724713500000|2024-08-26 23:05:00|2655.3|2653.3|2654|2652|2655.3|2653.3|2653.6|2651.6|0
1724713800000|2024-08-26 23:10:00|2653.8|2651.8|2654|2652|2654.3|2652.3|2653.2|2651.2|0
1724714100000|2024-08-26 23:15:00|2654.2|2652.2|2654.9|2652.9|2655.1|2653.1|2653.6|2651.6|0
1724714400000|2024-08-26 23:20:00|2654.7|2652.7|2656.5|2654.5|2657.5|2655.5|2654.4|2652.4|0
1724714700000|2024-08-26 23:25:00|2656.3|2654.3|2657.5|2655.5|2657.5|2655.5|2656.3|2654.3|0
1724715000000|2024-08-26 23:30:00|2657.6|2655.6|2656.8|2654.8|2658.7|2656.7|2656.6|2654.6|0
1724715300000|2024-08-26 23:35:00|2656.7|2654.7|2656.6|2654.6|2657|2655|2656.2|2654.2|0
1724715600000|2024-08-26 23:40:00|2656.5|2654.5|2656|2654|2656.7|2654.7|2654.4|2652.4|0
1724715900000|2024-08-26 23:45:00|2655.9|2653.9|2660.1|2658.9|2660.3|2659.1|2653.3|2652.1|259
1724716200000|2024-08-26 23:50:00|2660.6|2659.4|2662.1|2660.9|2663.1|2661.9|2660.3|2659.1|303
1724716500000|2024-08-26 23:55:00|2661.6|2660.4|2664.6|2663.4|2666.1|2664.9|2661.6|2660.4|485
1724716800000|2024-08-27 00:00:00|2664.4|2663.6|2655.4|2654.6|2666.9|2666.1|2654.4|2653.6|1471
1724717100000|2024-08-27 00:05:00|2654.9|2654.1|2655.9|2655.1|2659.4|2658.6|2654.6|2653.8|585
1724717400000|2024-08-27 00:10:00|2655.6|2654.8|2663.1|2662.3|2664.9|2664.1|2655.6|2654.8|564
1724717700000|2024-08-27 00:15:00|2662.9|2662.1|2660.6|2659.8|2663.4|2662.6|2660.4|2659.6|401
1724718000000|2024-08-27 00:20:00|2660.4|2659.6|2665.6|2664.8|2666.6|2665.8|2660.4|2659.6|357
1724718300000|2024-08-27 00:25:00|2665.4|2664.6|2667.6|2666.8|2668.4|2667.6|2664.4|2663.6|298
1724718600000|2024-08-27 00:30:00|2667.9|2667.1|2671.6|2670.8|2673.1|2672.3|2666.9|2666.1|579
1724718900000|2024-08-27 00:35:00|2671.9|2671.1|2668.9|2668.1|2672.4|2671.6|2668.1|2667.3|263
1724719200000|2024-08-27 00:40:00|2669.1|2668.3|2669.4|2668.6|2671.4|2670.6|2668.4|2667.6|274
1724719500000|2024-08-27 00:45:00|2669.9|2669.1|2667.4|2666.6|2670.9|2670.1|2666.9|2666.1|211
1724719800000|2024-08-27 00:50:00|2667.9|2667.1|2667.4|2666.6|2669.1|2668.3|2665.9|2665.1|177
1724720100000|2024-08-27 00:55:00|2667.9|2667.1|2668.6|2667.8|2669.1|2668.3|2665.6|2664.8|186
1724720400000|2024-08-27 01:00:00|2668.9|2668.1|2668.4|2667.6|2670.9|2670.1|2668.4|2667.6|267
1724720700000|2024-08-27 01:05:00|2668.9|2668.1|2669.9|2669.1|2671.9|2671.1|2668.9|2668.1|279
1724721000000|2024-08-27 01:10:00|2670.1|2669.3|2669.9|2669.1|2672.1|2671.3|2669.6|2668.8|279
1724721300000|2024-08-27 01:15:00|2670.4|2669.6|2672.4|2671.6|2673.9|2673.1|2670.4|2669.6|338
1724721600000|2024-08-27 01:20:00|2671.9|2671.1|2671.9|2671.1|2672.4|2671.6|2669.9|2669.1|241
1724721900000|2024-08-27 01:25:00|2672.4|2671.6|2670.6|2669.8|2672.9|2672.1|2670.6|2669.8|194
1724722200000|2024-08-27 01:30:00|2670.4|2669.6|2666.9|2666.1|2670.4|2669.6|2665.4|2664.6|260
1724722500000|2024-08-27 01:35:00|2666.4|2665.6|2667.9|2667.1|2668.1|2667.3|2665.9|2665.1|245
1724722800000|2024-08-27 01:40:00|2667.4|2666.6|2667.9|2667.1|2668.9|2668.1|2666.6|2665.8|162
1724723100000|2024-08-27 01:45:00|2668.4|2667.6|2666.4|2665.6|2668.4|2667.6|2665.6|2664.8|186
1724723400000|2024-08-27 01:50:00|2666.6|2665.8|2667.9|2667.1|2667.9|2667.1|2665.9|2665.1|188
1724723700000|2024-08-27 01:55:00|2668.4|2667.6|2669.4|2668.6|2669.9|2669.1|2668.1|2667.3|115
1724724000000|2024-08-27 02:00:00|2668.9|2668.1|2669.9|2669.1|2670.4|2669.6|2668.4|2667.6|223
1724724300000|2024-08-27 02:05:00|2669.6|2668.8|2669.4|2668.6|2669.9|2669.1|2668.4|2667.6|94
1724724600000|2024-08-27 02:10:00|2669.9|2669.1|2665.9|2665.1|2669.9|2669.1|2665.4|2664.6|191
1724724900000|2024-08-27 02:15:00|2665.6|2664.8|2666.4|2665.6|2667.4|2666.6|2665.6|2664.8|70
1724725200000|2024-08-27 02:20:00|2666.9|2666.1|2668.9|2668.1|2669.1|2668.3|2666.4|2665.6|109
1724725500000|2024-08-27 02:25:00|2669.4|2668.6|2670.9|2670.1|2671.4|2670.6|2669.4|2668.6|229
1724725800000|2024-08-27 02:30:00|2670.6|2669.8|2673.4|2672.6|2674.6|2673.8|2670.4|2669.6|129
1724726100000|2024-08-27 02:35:00|2673.1|2672.3|2674.1|2673.3|2674.9|2674.1|2673.1|2672.3|120
1724726400000|2024-08-27 02:40:00|2673.6|2672.8|2673.9|2673.1|2674.9|2674.1|2672.9|2672.1|168
1724726700000|2024-08-27 02:45:00|2673.6|2672.8|2673.4|2672.6|2674.1|2673.3|2672.9|2672.1|345
1724727000000|2024-08-27 02:50:00|2672.9|2672.1|2671.9|2671.1|2673.4|2672.6|2671.9|2671.1|62
1724727300000|2024-08-27 02:55:00|2672.4|2671.6|2672.1|2671.3|2672.6|2671.8|2671.9|2671.1|30
1724727600000|2024-08-27 03:00:00|2672.4|2671.6|2671.9|2671.1|2672.6|2671.8|2671.4|2670.6|62
1724727900000|2024-08-27 03:05:00|2672.1|2671.3|2671.9|2671.1|2672.1|2671.3|2671.9|2671.1|58
1724728200000|2024-08-27 03:10:00|2671.4|2670.6|2671.9|2671.1|2671.9|2671.1|2671.1|2670.3|52
1724728500000|2024-08-27 03:15:00|2671.4|2670.6|2672.9|2672.1|2672.9|2672.1|2671.4|2670.6|49
1724728800000|2024-08-27 03:20:00|2673.4|2672.6|2672.9|2672.1|2673.4|2672.6|2672.9|2672.1|103
1724729100000|2024-08-27 03:25:00|2673.1|2672.3|2672.9|2672.1|2673.9|2673.1|2672.9|2672.1|122
1724729400000|2024-08-27 03:30:00|2673.9|2673.1|2671.4|2670.6|2674.9|2674.1|2669.9|2669.1|420
1724729700000|2024-08-27 03:35:00|2671.9|2671.1|2672.4|2671.6|2673.4|2672.6|2670.4|2669.6|284
1724730000000|2024-08-27 03:40:00|2672.1|2671.3|2675.1|2674.3|2675.4|2674.6|2671.9|2671.1|295
1724730300000|2024-08-27 03:45:00|2674.9|2674.1|2678.4|2677.6|2678.9|2678.1|2674.1|2673.3|510
1724730600000|2024-08-27 03:50:00|2678.9|2678.1|2677.4|2676.6|2678.9|2678.1|2676.4|2675.6|206
1724730900000|2024-08-27 03:55:00|2676.9|2676.1|2677.4|2676.6|2677.9|2677.1|2676.4|2675.6|176
1724731200000|2024-08-27 04:00:00|2676.9|2676.1|2674.4|2673.6|2676.9|2676.1|2673.9|2673.1|175
1724731500000|2024-08-27 04:05:00|2674.6|2673.8|2673.4|2672.6|2674.6|2673.8|2672.9|2672.1|159
1724731800000|2024-08-27 04:10:00|2673.1|2672.3|2673.9|2673.1|2674.4|2673.6|2672.9|2672.1|227
1724732100000|2024-08-27 04:15:00|2673.6|2672.8|2675.4|2674.6|2675.4|2674.6|2673.6|2672.8|192
1724732400000|2024-08-27 04:20:00|2675.9|2675.1|2677.9|2677.1|2677.9|2677.1|2675.9|2675.1|423
1724732700000|2024-08-27 04:25:00|2677.4|2676.6|2675.4|2674.6|2677.9|2677.1|2675.4|2674.6|178
1724733000000|2024-08-27 04:30:00|2675.9|2675.1|2675.9|2675.1|2675.9|2675.1|2674.1|2673.3|107
1724733300000|2024-08-27 04:35:00|2675.4|2674.6|2674.4|2673.6|2675.4|2674.6|2674.4|2673.6|126
1724733600000|2024-08-27 04:40:00|2674.9|2674.1|2673.6|2672.8|2674.9|2674.1|2672.9|2672.1|194
1724733900000|2024-08-27 04:45:00|2673.9|2673.1|2674.9|2674.1|2674.9|2674.1|2673.4|2672.6|257
1724734200000|2024-08-27 04:50:00|2674.6|2673.8|2674.1|2673.3|2674.9|2674.1|2673.6|2672.8|202
1724734500000|2024-08-27 04:55:00|2674.4|2673.6|2672.4|2671.6|2674.4|2673.6|2672.1|2671.3|158
1724734800000|2024-08-27 05:00:00|2672.6|2671.8|2672.9|2672.1|2673.9|2673.1|2672.1|2671.3|160
1724735100000|2024-08-27 05:05:00|2672.6|2671.8|2674.9|2674.1|2674.9|2674.1|2672.4|2671.6|212
1724735400000|2024-08-27 05:10:00|2675.4|2674.6|2678.9|2678.1|2678.9|2678.1|2675.4|2674.6|441
1724735700000|2024-08-27 05:15:00|2679.4|2678.6|2678.4|2677.6|2679.9|2679.1|2678.4|2677.6|324
1724736000000|2024-08-27 05:20:00|2678.1|2677.3|2678.4|2677.6|2678.4|2677.6|2677.4|2676.6|174
1724736300000|2024-08-27 05:25:00|2678.9|2678.1|2676.9|2676.1|2678.9|2678.1|2676.9|2676.1|216
1724736600000|2024-08-27 05:30:00|2677.4|2676.6|2678.9|2678.1|2678.9|2678.1|2677.4|2676.6|214
1724736900000|2024-08-27 05:35:00|2678.4|2677.6|2678.4|2677.6|2679.4|2678.6|2676.9|2676.1|238
1724737200000|2024-08-27 05:40:00|2678.9|2678.1|2682.9|2682.1|2682.9|2682.1|2678.9|2678.1|522
1724737500000|2024-08-27 05:45:00|2682.4|2681.6|2682.9|2682.1|2683.6|2682.8|2681.9|2681.1|522
1724737800000|2024-08-27 05:50:00|2683.4|2682.6|2685.4|2684.6|2685.9|2685.1|2683.4|2682.6|662
1724738100000|2024-08-27 05:55:00|2684.9|2684.1|2683.4|2682.6|2685.9|2685.1|2681.4|2680.6|1646
1724738400000|2024-08-27 06:00:00|2679.9|2679.1|2680.9|2680.1|2681.9|2681.1|2679.4|2678.6|1850
1724738700000|2024-08-27 06:05:00|2681.1|2680.3|2681.2|2679.2|2681.5|2680.6|2680.1|2679.1|485
1724739000000|2024-08-27 06:10:00|2681.3|2679.3|2681.9|2679.9|2682.6|2680.6|2680.2|2678.2|0
1724739300000|2024-08-27 06:15:00|2681.7|2679.7|2681|2679|2682.1|2680.1|2681|2679|216
1724739600000|2024-08-27 06:20:00|2680.9|2678.9|2681.3|2679.3|2681.6|2679.6|2680.7|2678.7|0
1724739900000|2024-08-27 06:25:00|2681.2|2679.2|2679.6|2677.6|2681.4|2679.4|2679.5|2677.5|0
1724740200000|2024-08-27 06:30:00|2679.8|2677.8|2679.1|2677.1|2679.8|2677.8|2679.1|2677.1|0
1724740500000|2024-08-27 06:35:00|2679.4|2677.4|2680.7|2678.7|2681.2|2679.2|2679.1|2677.1|0
1724740800000|2024-08-27 06:40:00|2680.5|2678.5|2680.2|2678.2|2680.9|2678.9|2679.9|2677.9|0
1724741100000|2024-08-27 06:45:00|2679.9|2677.9|2680.4|2678.4|2680.4|2678.4|2679.8|2677.8|0
1724741400000|2024-08-27 06:50:00|2680.5|2678.5|2681.2|2679.2|2681.2|2679.2|2680.4|2678.4|0
1724741700000|2024-08-27 06:55:00|2681.3|2679.3|2681.3|2679.3|2682.1|2680.1|2681.3|2679.3|0
1724742000000|2024-08-27 07:00:00|2681.4|2679.4|2682|2680|2682.4|2680.4|2681.2|2679.2|0
1724742300000|2024-08-27 07:05:00|2682.1|2680.1|2681.2|2679.2|2682.5|2680.5|2681.1|2679.1|0
1724742600000|2024-08-27 07:10:00|2681.4|2679.4|2682.9|2680.9|2683|2681|2681.4|2679.4|0
1724742900000|2024-08-27 07:15:00|2683.3|2681.3|2682.5|2680.5|2684|2682|2681.3|2679.3|0
1724743200000|2024-08-27 07:20:00|2682.4|2680.4|2683.1|2681.1|2683.4|2681.4|2682.2|2680.2|0
1724743500000|2024-08-27 07:25:00|2682.9|2680.9|2685.5|2683.5|2685.9|2683.9|2682.8|2680.8|0
1724743800000|2024-08-27 07:30:00|2685.4|2683.4|2694.8|2693.6|2696.1|2694.9|2685.4|2683.4|801
1724744100000|2024-08-27 07:35:00|2694.6|2693.4|2697.8|2696.6|2698.6|2697.4|2694.6|2693.4|313
1724744400000|2024-08-27 07:40:00|2697.6|2696.4|2694.6|2693.4|2697.8|2696.6|2694.1|2692.9|104
1724744700000|2024-08-27 07:45:00|2694.1|2692.9|2694.1|2692.9|2696.1|2694.9|2692.8|2691.6|86
1724745000000|2024-08-27 07:50:00|2693.6|2692.4|2692.1|2690.9|2693.6|2692.4|2690.6|2689.4|169
1724745300000|2024-08-27 07:55:00|2692.3|2691.1|2695.6|2694.4|2695.6|2694.4|2692.3|2691.1|132
1724745600000|2024-08-27 08:00:00|2695.3|2694.1|2697.3|2696.1|2698.1|2696.9|2695.1|2693.9|84
1724745900000|2024-08-27 08:05:00|2697.6|2696.4|2696.1|2694.9|2698.3|2697.1|2695.6|2694.4|80
1724746200000|2024-08-27 08:10:00|2695.8|2694.6|2697.6|2696.4|2697.8|2696.6|2695.3|2694.1|49
1724746500000|2024-08-27 08:15:00|2697.3|2696.1|2696.1|2694.9|2697.6|2696.4|2696.1|2694.9|33
1724746800000|2024-08-27 08:20:00|2696.3|2695.1|2695.6|2694.4|2697.3|2696.1|2695.3|2694.1|128
1724747100000|2024-08-27 08:25:00|2695.8|2694.6|2696.3|2695.1|2696.6|2695.4|2695.1|2693.9|45
1724747400000|2024-08-27 08:30:00|2696.6|2695.4|2697.6|2696.4|2697.6|2696.4|2696.6|2695.4|43
1724747700000|2024-08-27 08:35:00|2697.8|2696.6|2699.3|2698.1|2700.1|2698.9|2697.8|2696.6|48
1724748000000|2024-08-27 08:40:00|2699.6|2698.4|2699.6|2698.4|2700.6|2699.4|2699.1|2697.9|53
1724748300000|2024-08-27 08:45:00|2699.8|2698.6|2698.8|2697.6|2700.8|2699.6|2698.6|2697.4|14
1724748600000|2024-08-27 08:50:00|2698.6|2697.4|2697.6|2696.4|2699.6|2698.4|2696.6|2695.4|42
1724748900000|2024-08-27 08:55:00|2697.8|2696.6|2698.3|2697.1|2698.6|2697.4|2697.1|2695.9|68
1724749200000|2024-08-27 09:00:00|2698.1|2696.9|2698.3|2697.1|2699.6|2698.4|2697.6|2696.4|110
1724749500000|2024-08-27 09:05:00|2698.1|2696.9|2696.8|2695.6|2698.6|2697.4|2696.8|2695.6|32
1724749800000|2024-08-27 09:10:00|2697.1|2695.9|2697.6|2696.4|2698.6|2697.4|2697.1|2695.9|16
1724750100000|2024-08-27 09:15:00|2697.8|2696.6|2695.6|2694.4|2698.1|2696.9|2695.3|2694.1|46
1724750400000|2024-08-27 09:20:00|2696.1|2694.9|2697.6|2696.4|2698.1|2696.9|2695.6|2694.4|73
1724750700000|2024-08-27 09:25:00|2697.3|2696.1|2696.3|2695.1|2697.6|2696.4|2696.1|2694.9|31
1724751000000|2024-08-27 09:30:00|2696.1|2694.9|2693.8|2692.6|2696.1|2694.9|2693.3|2692.1|27
1724751300000|2024-08-27 09:35:00|2693.6|2692.4|2694.3|2693.1|2695.1|2693.9|2693.6|2692.4|17
1724751600000|2024-08-27 09:40:00|2694.6|2693.4|2693.1|2691.9|2694.6|2693.4|2693.1|2691.9|36
1724751900000|2024-08-27 09:45:00|2692.8|2691.6|2693.6|2692.4|2693.8|2692.6|2692.6|2691.4|34
1724752200000|2024-08-27 09:50:00|2693.3|2692.1|2693.3|2692.1|2693.6|2692.4|2692.1|2690.9|27
1724752500000|2024-08-27 09:55:00|2693.6|2692.4|2693.6|2692.4|2693.6|2692.4|2693.1|2691.9|11
1724752800000|2024-08-27 10:00:00|2693.8|2692.6|2693.6|2692.4|2694.1|2692.9|2692.1|2690.9|38
1724753100000|2024-08-27 10:05:00|2693.3|2692.1|2691.6|2690.4|2693.3|2692.1|2690.8|2689.6|65
1724753400000|2024-08-27 10:10:00|2691.3|2690.1|2689.6|2688.4|2692.1|2690.9|2689.6|2688.4|52
1724753700000|2024-08-27 10:15:00|2689.3|2688.1|2690.6|2689.4|2690.6|2689.4|2687.8|2686.6|35
1724754000000|2024-08-27 10:20:00|2690.3|2689.1|2691.1|2689.9|2691.6|2690.4|2689.6|2688.4|24
1724754300000|2024-08-27 10:25:00|2690.8|2689.6|2690.6|2689.4|2691.1|2689.9|2690.1|2688.9|10
1724754600000|2024-08-27 10:30:00|2690.8|2689.6|2692.1|2690.9|2692.6|2691.4|2690.8|2689.6|23
1724754900000|2024-08-27 10:35:00|2691.8|2690.6|2692.6|2691.4|2692.6|2691.4|2691.6|2690.4|6
1724755200000|2024-08-27 10:40:00|2692.3|2691.1|2691.3|2690.1|2692.6|2691.4|2691.1|2689.9|14
1724755500000|2024-08-27 10:45:00|2691.1|2689.9|2692.1|2690.9|2692.6|2691.4|2691.1|2689.9|19
1724755800000|2024-08-27 10:50:00|2691.6|2690.4|2690.1|2688.9|2691.8|2690.6|2689.6|2688.4|51
1724756100000|2024-08-27 10:55:00|2689.8|2688.6|2690.8|2689.6|2692.1|2690.9|2689.8|2688.6|53
1724756400000|2024-08-27 11:00:00|2691.1|2689.9|2691.1|2689.9|2691.1|2689.9|2689.1|2687.9|55
1724756700000|2024-08-27 11:05:00|2690.8|2689.6|2691.1|2689.9|2691.6|2690.4|2690.1|2688.9|41
1724757000000|2024-08-27 11:10:00|2690.8|2689.6|2689.6|2688.4|2691.8|2690.6|2689.6|2688.4|30
1724757300000|2024-08-27 11:15:00|2689.8|2688.6|2689.6|2688.4|2689.8|2688.6|2688.8|2687.6|6
1724757600000|2024-08-27 11:20:00|2689.3|2688.1|2687.6|2686.4|2689.6|2688.4|2687.3|2686.1|38
1724757900000|2024-08-27 11:25:00|2687.3|2686.1|2686.1|2684.9|2687.3|2686.1|2685.3|2684.1|82
1724758200000|2024-08-27 11:30:00|2685.8|2684.6|2691.1|2689.9|2691.6|2690.4|2685.8|2684.6|89
1724758500000|2024-08-27 11:35:00|2690.8|2689.6|2690.6|2689.4|2691.3|2690.1|2689.8|2688.6|38
1724758800000|2024-08-27 11:40:00|2690.8|2689.6|2691.6|2690.4|2692.1|2690.9|2690.6|2689.4|63
1724759100000|2024-08-27 11:45:00|2692.1|2690.9|2692.6|2691.4|2693.3|2692.1|2691.6|2690.4|197
1724759400000|2024-08-27 11:50:00|2692.1|2690.9|2688.8|2687.6|2692.1|2690.9|2688.6|2687.4|103
1724759700000|2024-08-27 11:55:00|2689.1|2687.9|2688.1|2686.9|2689.6|2688.4|2687.6|2686.4|52
1724760000000|2024-08-27 12:00:00|2687.8|2686.6|2687.1|2685.9|2688.1|2686.9|2686.1|2684.9|38
1724760300000|2024-08-27 12:05:00|2686.6|2685.4|2686.1|2684.9|2687.1|2685.9|2686.1|2684.9|23
1724760600000|2024-08-27 12:10:00|2686.3|2685.1|2686.6|2685.4|2687.1|2685.9|2686.1|2684.9|54
1724760900000|2024-08-27 12:15:00|2686.8|2685.6|2687.1|2685.9|2687.8|2686.6|2686.1|2684.9|19
1724761200000|2024-08-27 12:20:00|2686.8|2685.6|2687.1|2685.9|2687.3|2686.1|2686.1|2684.9|44
1724761500000|2024-08-27 12:25:00|2687.3|2686.1|2687.8|2686.6|2688.1|2686.9|2686.1|2684.9|84
1724761800000|2024-08-27 12:30:00|2688.1|2686.9|2686.8|2685.6|2688.1|2686.9|2686.6|2685.4|28
1724762100000|2024-08-27 12:35:00|2686.6|2685.4|2684.3|2683.1|2686.6|2685.4|2683.6|2682.4|65
1724762400000|2024-08-27 12:40:00|2684.6|2683.4|2683.3|2682.1|2684.6|2683.4|2683.1|2681.9|41
1724762700000|2024-08-27 12:45:00|2683.1|2681.9|2682.1|2680.9|2684.1|2682.9|2682.1|2680.9|30
1724763000000|2024-08-27 12:50:00|2681.6|2680.4|2681.6|2680.4|2681.8|2680.6|2680.1|2678.9|48
1724763300000|2024-08-27 12:55:00|2681.3|2680.1|2681.6|2680.4|2682.6|2681.4|2681.1|2679.9|16
1724763600000|2024-08-27 13:00:00|2681.8|2680.6|2678.1|2676.9|2682.1|2680.9|2677.6|2676.4|74
1724763900000|2024-08-27 13:05:00|2677.8|2676.6|2680.6|2679.4|2681.1|2679.9|2677.6|2676.4|39
1724764200000|2024-08-27 13:10:00|2680.3|2679.1|2680.8|2679.6|2682.6|2681.4|2680.1|2678.9|61
1724764500000|2024-08-27 13:15:00|2680.6|2679.4|2682.1|2680.9|2683.1|2681.9|2680.6|2679.4|70
1724764800000|2024-08-27 13:20:00|2682.3|2681.1|2682.8|2681.6|2684.1|2682.9|2682.1|2680.9|42
1724765100000|2024-08-27 13:25:00|2682.6|2681.4|2684.1|2682.9|2684.6|2683.4|2682.6|2681.4|33
1724765400000|2024-08-27 13:30:00|2683.8|2682.6|2682.6|2681.4|2684.1|2682.9|2680.6|2679.4|86
1724765700000|2024-08-27 13:35:00|2682.3|2681.1|2679.8|2678.6|2683.1|2681.9|2679.3|2678.1|107
1724766000000|2024-08-27 13:40:00|2680.1|2678.9|2680.1|2678.9|2680.8|2679.6|2677.6|2676.4|105
1724766300000|2024-08-27 13:45:00|2680.3|2679.1|2681.6|2680.4|2683.1|2681.9|2678.1|2676.9|107
1724766600000|2024-08-27 13:50:00|2681.3|2680.1|2683.1|2681.9|2684.6|2683.4|2681.1|2679.9|77
1724766900000|2024-08-27 13:55:00|2683.6|2682.4|2682.3|2681.1|2684.1|2682.9|2680.8|2679.6|63
1724767200000|2024-08-27 14:00:00|2683.1|2681.9|2683.3|2682.1|2685.8|2684.6|2682.3|2681.1|145
1724767500000|2024-08-27 14:05:00|2683.6|2682.4|2683.6|2682.4|2684.1|2682.9|2682.1|2680.9|92
1724767800000|2024-08-27 14:10:00|2683.3|2682.1|2682.6|2681.4|2685.1|2683.9|2681.6|2680.4|83
1724768100000|2024-08-27 14:15:00|2683.1|2681.9|2682.6|2681.4|2684.1|2682.9|2680.6|2679.4|117
1724768400000|2024-08-27 14:20:00|2682.8|2681.6|2685.8|2684.6|2685.8|2684.6|2681.6|2680.4|173
1724768700000|2024-08-27 14:25:00|2685.6|2684.4|2686.1|2684.9|2687.6|2686.4|2683.6|2682.4|154
1724769000000|2024-08-27 14:30:00|2686.6|2685.4|2686.6|2685.4|2688.1|2686.9|2685.6|2684.4|66
1724769300000|2024-08-27 14:35:00|2686.3|2685.1|2686.3|2685.1|2687.6|2686.4|2684.8|2683.6|53
1724769600000|2024-08-27 14:40:00|2686.1|2684.9|2685.6|2684.4|2686.6|2685.4|2684.3|2683.1|68
1724769900000|2024-08-27 14:45:00|2685.8|2684.6|2684.1|2682.9|2685.8|2684.6|2683.1|2681.9|92
1724770200000|2024-08-27 14:50:00|2683.8|2682.6|2683.3|2682.1|2685.6|2684.4|2682.1|2680.9|72
1724770500000|2024-08-27 14:55:00|2683.1|2681.9|2685.6|2684.4|2685.8|2684.6|2682.3|2681.1|102
1724770800000|2024-08-27 15:00:00|2685.8|2684.6|2686.6|2685.4|2687.8|2686.6|2685.8|2684.6|57
1724771100000|2024-08-27 15:05:00|2686.3|2685.1|2686.6|2685.4|2687.1|2685.9|2685.1|2683.9|71
1724771400000|2024-08-27 15:10:00|2686.3|2685.1|2684.1|2682.9|2686.6|2685.4|2683.8|2682.6|98
1724771700000|2024-08-27 15:15:00|2684.3|2683.1|2683.3|2682.1|2685.3|2684.1|2682.1|2680.9|75
1724772000000|2024-08-27 15:20:00|2683.6|2682.4|2681.6|2680.4|2683.8|2682.6|2681.6|2680.4|21
1724772300000|2024-08-27 15:25:00|2681.1|2679.9|2681.8|2680.6|2682.1|2680.9|2680.6|2679.4|101
1724772600000|2024-08-27 15:30:00|2681.6|2680.4|2679.6|2678.4|2682.1|2680.9|2678.6|2677.4|181
1724772900000|2024-08-27 15:35:00|2680.1|2678.9|2680.6|2679.4|2681.1|2679.9|2679.6|2678.4|57
1724773200000|2024-08-27 15:40:00|2680.1|2678.9|2681.6|2680.4|2681.6|2680.4|2678.8|2677.6|43
1724773500000|2024-08-27 15:45:00|2681.3|2680.1|2682.1|2680.9|2682.6|2681.4|2681.1|2679.9|34
1724773800000|2024-08-27 15:50:00|2682.3|2681.1|2682.1|2680.9|2683.1|2681.9|2681.6|2680.4|25
1724774100000|2024-08-27 15:55:00|2681.8|2680.6|2684.3|2683.1|2684.6|2683.4|2681.6|2680.4|43
1724774400000|2024-08-27 16:00:00|2684.1|2682.9|2683.6|2682.4|2684.6|2683.4|2683.6|2682.4|39
1724774700000|2024-08-27 16:05:00|2683.1|2681.9|2682.1|2680.9|2683.6|2682.4|2681.8|2680.6|30
1724775000000|2024-08-27 16:10:00|2682.3|2681.1|2685.1|2683.9|2685.6|2684.4|2682.1|2680.9|71
1724775300000|2024-08-27 16:15:00|2684.8|2683.6|2683.6|2682.4|2684.8|2683.6|2683.1|2681.9|29
1724775600000|2024-08-27 16:20:00|2683.8|2682.6|2683.1|2681.9|2684.1|2682.9|2681.6|2680.4|16
1724775900000|2024-08-27 16:25:00|2682.8|2681.6|2682.6|2681.4|2683.3|2682.1|2681.6|2680.4|65
1724776200000|2024-08-27 16:30:00|2682.1|2680.9|2684.1|2682.9|2684.3|2683.1|2681.6|2680.4|38
1724776500000|2024-08-27 16:35:00|2683.8|2682.6|2682.3|2681.1|2684.1|2682.9|2682.1|2680.9|26
1724776800000|2024-08-27 16:40:00|2682.1|2680.9|2680.8|2679.6|2682.3|2681.1|2679.8|2678.6|52
1724777100000|2024-08-27 16:45:00|2681.1|2679.9|2682.1|2680.9|2682.6|2681.4|2680.6|2679.4|35
1724777400000|2024-08-27 16:50:00|2682.3|2681.1|2682.6|2681.4|2684.3|2683.1|2682.3|2681.1|23
1724777700000|2024-08-27 16:55:00|2682.3|2681.1|2681.1|2679.9|2683.1|2681.9|2680.6|2679.4|27
1724778000000|2024-08-27 17:00:00|2681.3|2680.1|2682.1|2680.9|2682.6|2681.4|2681.3|2680.1|33
1724778300000|2024-08-27 17:05:00|2682.3|2681.1|2682.1|2680.9|2683.1|2681.9|2682.1|2680.9|19
1724778600000|2024-08-27 17:10:00|2682.6|2681.4|2682.6|2681.4|2683.1|2681.9|2682.1|2680.9|18
1724778900000|2024-08-27 17:15:00|2682.1|2680.9|2682.1|2680.9|2683.6|2682.4|2682.1|2680.9|29
1724779200000|2024-08-27 17:20:00|2682.6|2681.4|2683.6|2682.4|2683.6|2682.4|2682.1|2680.9|18
1724779500000|2024-08-27 17:25:00|2683.8|2682.6|2685.8|2684.6|2686.6|2685.4|2683.6|2682.4|19
1724779800000|2024-08-27 17:30:00|2686.1|2684.9|2685.8|2684.6|2687.1|2685.9|2684.6|2683.4|50
1724780100000|2024-08-27 17:35:00|2685.6|2684.4|2685.6|2684.4|2686.6|2685.4|2684.6|2683.4|38
1724780400000|2024-08-27 17:40:00|2685.3|2684.1|2686.1|2684.9|2686.3|2685.1|2684.6|2683.4|14
1724780700000|2024-08-27 17:45:00|2685.8|2684.6|2686.8|2685.6|2686.8|2685.6|2685.1|2683.9|13
1724781000000|2024-08-27 17:50:00|2687.1|2685.9|2687.6|2686.4|2688.1|2686.9|2686.6|2685.4|9
1724781300000|2024-08-27 17:55:00|2687.8|2686.6|2687.6|2686.4|2688.1|2686.9|2686.6|2685.4|13
1724781600000|2024-08-27 18:00:00|2687.3|2686.1|2686.6|2685.4|2687.8|2686.6|2686.3|2685.1|19
1724781900000|2024-08-27 18:05:00|2686.8|2685.6|2686.1|2684.9|2687.1|2685.9|2686.1|2684.9|15
1724782200000|2024-08-27 18:10:00|2685.8|2684.6|2686.6|2685.4|2686.6|2685.4|2685.3|2684.1|17
1724782500000|2024-08-27 18:15:00|2686.8|2685.6|2685.1|2683.9|2686.8|2685.6|2684.8|2683.6|21
1724782800000|2024-08-27 18:20:00|2684.6|2683.4|2684.6|2683.4|2685.6|2684.4|2684.1|2682.9|32
1724783100000|2024-08-27 18:25:00|2684.1|2682.9|2684.6|2683.4|2685.1|2683.9|2684.1|2682.9|19
1724783400000|2024-08-27 18:30:00|2684.1|2682.9|2683.6|2682.4|2684.6|2683.4|2683.1|2681.9|16
1724783700000|2024-08-27 18:35:00|2684.1|2682.9|2684.6|2683.4|2684.6|2683.4|2684.1|2682.9|10
1724784000000|2024-08-27 18:40:00|2684.3|2683.1|2686.1|2684.9|2686.1|2684.9|2684.3|2683.1|20
1724784300000|2024-08-27 18:45:00|2685.8|2684.6|2685.1|2683.9|2686.1|2684.9|2684.8|2683.6|12
1724784600000|2024-08-27 18:50:00|2684.8|2683.6|2684.6|2683.4|2685.6|2684.4|2683.6|2682.4|33
1724784900000|2024-08-27 18:55:00|2684.8|2683.6|2685.1|2683.9|2685.6|2684.4|2684.1|2682.9|14
1724785200000|2024-08-27 19:00:00|2684.8|2683.6|2684.3|2683.1|2686.1|2684.9|2684.1|2682.9|13
1724785500000|2024-08-27 19:05:00|2684.1|2682.9|2684.6|2683.4|2685.1|2683.9|2683.6|2682.4|12
1724785800000|2024-08-27 19:10:00|2684.8|2683.6|2685.1|2683.9|2685.8|2684.6|2684.6|2683.4|22
1724786100000|2024-08-27 19:15:00|2684.8|2683.6|2684.1|2682.9|2685.6|2684.4|2684.1|2682.9|17
1724786400000|2024-08-27 19:20:00|2684.3|2683.1|2684.6|2683.4|2684.6|2683.4|2684.1|2682.9|11
1724786700000|2024-08-27 19:25:00|2684.3|2683.1|2684.6|2683.4|2685.3|2684.1|2684.1|2682.9|36
1724787000000|2024-08-27 19:30:00|2684.3|2683.1|2684.1|2682.9|2684.8|2683.6|2683.6|2682.4|51
1724787300000|2024-08-27 19:35:00|2684.3|2683.1|2684.1|2682.9|2684.6|2683.4|2684.1|2682.9|8
1724787600000|2024-08-27 19:40:00|2683.6|2682.4|2682.1|2680.9|2683.6|2682.4|2682.1|2680.9|51
1724787900000|2024-08-27 19:45:00|2682.6|2681.4|2683.1|2681.9|2683.8|2682.6|2682.6|2681.4|108
1724788200000|2024-08-27 19:50:00|2682.6|2681.4|2680.6|2679.4|2683.1|2681.9|2680.3|2679.1|92
1724788500000|2024-08-27 19:55:00|2681.1|2679.9|2680.6|2679.4|2681.6|2680.4|2679.6|2678.4|211
1724788800000|2024-08-27 20:00:00|2680.3|2679.1|2681.6|2680.4|2681.6|2680.4|2679.6|2678.4|8
1724789100000|2024-08-27 20:05:00|2681.8|2680.6|2681.6|2680.4|2681.8|2680.6|2681.1|2679.9|6
1724789400000|2024-08-27 20:10:00|2681.8|2680.6|2681.6|2680.4|2681.8|2680.6|2681.6|2680.4|3
1724789700000|2024-08-27 20:15:00|2681.8|2680.6|2682.3|2681.1|2682.3|2681.1|2681.8|2680.6|18
1724790000000|2024-08-27 20:20:00|2682.1|2680.9|2681.8|2680.6|2682.3|2681.1|2681.3|2680.1|5
1724790300000|2024-08-27 20:25:00|2681.6|2680.4|2681.8|2680.6|2681.8|2680.6|2681.6|2680.4|3
1724790600000|2024-08-27 20:30:00|2682.1|2680.9|2681.8|2680.6|2682.1|2680.9|2681.8|2680.6|2
1724790900000|2024-08-27 20:35:00|2681.6|2680.4|2681.1|2679.9|2681.8|2680.6|2681.1|2679.9|3
1724791200000|2024-08-27 20:40:00|2680.8|2679.6|2680.3|2679.1|2680.8|2679.6|2680.3|2679.1|3
1724791500000|2024-08-27 20:45:00|2680.1|2678.9|2679.6|2678.4|2680.1|2678.9|2678.6|2677.4|8
1724791800000|2024-08-27 20:50:00|2679.3|2678.1|2680.4|2678.4|2680.5|2678.6|2679.3|2678.1|7
1724792100000|2024-08-27 20:55:00|2680|2678|2680.1|2678.1|2680.3|2678.3|2679.1|2677.1|0
1724792400000|2024-08-27 21:00:00|2680.5|2678.5|2680.3|2678.3|2680.5|2678.5|2680.3|2678.3|5
1724792700000|2024-08-27 21:05:00|2680.1|2678.1|2680.1|2678.1|2680.2|2678.2|2680|2678|0
1724793000000|2024-08-27 21:10:00|2680.3|2678.3|2680.1|2678.1|2680.3|2678.3|2680.1|2678.1|0
1724793600000|2024-08-27 21:20:00|2680.2|2678.2|2680.4|2678.4|2680.4|2678.4|2680.2|2678.2|0
1724793900000|2024-08-27 21:25:00|2680.5|2678.5|2680.5|2678.5|2680.5|2678.5|2680.4|2678.4|0
1724794200000|2024-08-27 21:30:00|2680.4|2678.4|2680.2|2678.2|2680.4|2678.4|2680.2|2678.2|0
1724794500000|2024-08-27 21:35:00|2680.3|2678.3|2680.3|2678.3|2680.4|2678.4|2680.2|2678.2|0
1724794800000|2024-08-27 21:40:00|2680.4|2678.4|2680.2|2678.2|2680.4|2678.4|2680.2|2678.2|0
1724795100000|2024-08-27 21:45:00|2680.3|2678.3|2680.3|2678.3|2680.4|2678.4|2680.3|2678.3|0
1724795400000|2024-08-27 21:50:00|2680.4|2678.4|2680.3|2678.3|2680.4|2678.4|2680.2|2678.2|0
1724795700000|2024-08-27 21:55:00|2680.4|2678.4|2680.5|2678.5|2680.5|2678.5|2680.4|2678.4|0
1724796000000|2024-08-27 22:00:00|2680.4|2678.4|2682.2|2680.2|2683|2681|2680.2|2678.2|0
1724796300000|2024-08-27 22:05:00|2682.3|2680.3|2681.5|2679.5|2682.3|2680.3|2681.5|2679.5|0
1724796600000|2024-08-27 22:10:00|2681.3|2679.3|2678.6|2676.6|2681.3|2679.3|2678.2|2676.2|0
1724796900000|2024-08-27 22:15:00|2678.7|2676.7|2674.4|2672.4|2678.8|2676.8|2674.2|2672.2|0
1724797200000|2024-08-27 22:20:00|2674.3|2672.3|2674.8|2672.8|2674.9|2672.9|2673.1|2671.1|0
1724797500000|2024-08-27 22:25:00|2674.9|2672.9|2674.5|2672.5|2675.2|2673.2|2674.3|2672.3|0
1724797800000|2024-08-27 22:30:00|2674.4|2672.4|2673.8|2671.8|2674.5|2672.5|2673.4|2671.4|0
1724798100000|2024-08-27 22:35:00|2673.7|2671.7|2674.3|2672.3|2674.5|2672.5|2673.4|2671.4|0
1724798400000|2024-08-27 22:40:00|2674.5|2672.5|2674.6|2672.6|2674.6|2672.6|2674.3|2672.3|0
1724798700000|2024-08-27 22:45:00|2674.7|2672.7|2674.9|2672.9|2675.5|2673.5|2674.7|2672.7|0
1724799000000|2024-08-27 22:50:00|2674.8|2672.8|2674.3|2672.3|2675.2|2673.2|2674.1|2672.1|0
1724799300000|2024-08-27 22:55:00|2674.4|2672.4|2674.8|2672.8|2675.4|2673.4|2674.2|2672.2|0
1724799600000|2024-08-27 23:00:00|2674.9|2672.9|2673.9|2671.9|2675.3|2673.3|2673.7|2671.7|0
1724799900000|2024-08-27 23:05:00|2674|2672|2674.4|2672.4|2674.8|2672.8|2673.9|2671.9|0
1724800200000|2024-08-27 23:10:00|2674.9|2672.9|2675.1|2673.1|2676.2|2674.2|2674|2672|0
1724800500000|2024-08-27 23:15:00|2675.2|2673.2|2674.8|2672.8|2675.3|2673.3|2674.4|2672.4|0
1724800800000|2024-08-27 23:20:00|2674.6|2672.6|2673.9|2671.9|2676|2674|2673.2|2671.2|0
1724801100000|2024-08-27 23:25:00|2673.8|2671.8|2673.4|2671.4|2674.5|2672.5|2672.4|2670.4|0
1724801400000|2024-08-27 23:30:00|2673.2|2671.2|2672.2|2670.2|2673.2|2671.2|2671.6|2669.6|0
1724801700000|2024-08-27 23:35:00|2672.1|2670.1|2673.7|2671.7|2674.6|2672.6|2671.6|2669.6|0
1724802000000|2024-08-27 23:40:00|2673.6|2671.6|2674.2|2672.2|2675|2673|2672.9|2670.9|0
1724802300000|2024-08-27 23:45:00|2674.3|2672.3|2673.3|2672.1|2674.6|2672.6|2668.6|2667.4|470
1724802600000|2024-08-27 23:50:00|2673.1|2671.9|2674.6|2673.4|2675.3|2674.1|2671.1|2669.9|160
1724802900000|2024-08-27 23:55:00|2674.3|2673.1|2675.6|2674.4|2677.1|2675.9|2673.6|2672.4|248
1724803200000|2024-08-28 00:00:00|2675.4|2674.6|2682.4|2681.6|2683.6|2682.8|2672.9|2672.1|983
1724803500000|2024-08-28 00:05:00|2682.6|2681.8|2683.4|2682.6|2686.9|2686.1|2680.6|2679.8|521
1724803800000|2024-08-28 00:10:00|2683.6|2682.8|2682.4|2681.6|2685.4|2684.6|2681.9|2681.1|457
1724804100000|2024-08-28 00:15:00|2682.1|2681.3|2674.9|2674.1|2682.9|2682.1|2674.4|2673.6|480
1724804400000|2024-08-28 00:20:00|2674.4|2673.6|2672.1|2671.3|2674.9|2674.1|2671.6|2670.8|365
1724804700000|2024-08-28 00:25:00|2671.9|2671.1|2671.9|2671.1|2674.4|2673.6|2671.9|2671.1|255
1724805000000|2024-08-28 00:30:00|2672.4|2671.6|2674.9|2674.1|2675.4|2674.6|2671.4|2670.6|262
1724805300000|2024-08-28 00:35:00|2674.4|2673.6|2678.4|2677.6|2678.6|2677.8|2674.4|2673.6|256
1724805600000|2024-08-28 00:40:00|2677.9|2677.1|2676.9|2676.1|2678.4|2677.6|2674.9|2674.1|170
1724805900000|2024-08-28 00:45:00|2676.6|2675.8|2676.9|2676.1|2677.9|2677.1|2675.9|2675.1|190
1724806200000|2024-08-28 00:50:00|2676.4|2675.6|2677.4|2676.6|2678.4|2677.6|2675.9|2675.1|145
1724806500000|2024-08-28 00:55:00|2676.9|2676.1|2675.4|2674.6|2677.4|2676.6|2674.9|2674.1|137
1724806800000|2024-08-28 01:00:00|2675.9|2675.1|2676.4|2675.6|2677.1|2676.3|2674.6|2673.8|168
1724807100000|2024-08-28 01:05:00|2676.9|2676.1|2675.9|2675.1|2678.4|2677.6|2675.9|2675.1|189
1724807400000|2024-08-28 01:10:00|2675.4|2674.6|2676.9|2676.1|2677.9|2677.1|2674.9|2674.1|208
1724807700000|2024-08-28 01:15:00|2677.4|2676.6|2679.9|2679.1|2680.4|2679.6|2675.9|2675.1|143
1724808000000|2024-08-28 01:20:00|2679.4|2678.6|2677.9|2677.1|2679.4|2678.6|2676.4|2675.6|162
1724808300000|2024-08-28 01:25:00|2678.1|2677.3|2676.9|2676.1|2679.9|2679.1|2676.9|2676.1|154
1724808600000|2024-08-28 01:30:00|2677.4|2676.6|2675.9|2675.1|2679.1|2678.3|2675.9|2675.1|176
1724808900000|2024-08-28 01:35:00|2675.4|2674.6|2675.9|2675.1|2677.6|2676.8|2674.9|2674.1|222
1724809200000|2024-08-28 01:40:00|2675.4|2674.6|2679.4|2678.6|2679.6|2678.8|2675.4|2674.6|159
1724809500000|2024-08-28 01:45:00|2679.1|2678.3|2679.9|2679.1|2681.9|2681.1|2678.4|2677.6|186
1724809800000|2024-08-28 01:50:00|2680.1|2679.3|2682.1|2681.3|2682.1|2681.3|2679.4|2678.6|260
1724810100000|2024-08-28 01:55:00|2682.4|2681.6|2682.4|2681.6|2683.6|2682.8|2682.1|2681.3|358
1724810400000|2024-08-28 02:00:00|2681.4|2680.6|2678.9|2678.1|2681.4|2680.6|2678.9|2678.1|444
1724810700000|2024-08-28 02:05:00|2678.6|2677.8|2677.9|2677.1|2679.4|2678.6|2677.9|2677.1|145
1724811000000|2024-08-28 02:10:00|2677.4|2676.6|2679.4|2678.6|2679.4|2678.6|2677.4|2676.6|183
1724811300000|2024-08-28 02:15:00|2679.1|2678.3|2680.9|2680.1|2682.4|2681.6|2679.1|2678.3|179
1724811600000|2024-08-28 02:20:00|2681.4|2680.6|2679.4|2678.6|2681.9|2681.1|2678.9|2678.1|201
1724811900000|2024-08-28 02:25:00|2679.9|2679.1|2679.4|2678.6|2680.4|2679.6|2678.9|2678.1|85
1724812200000|2024-08-28 02:30:00|2678.9|2678.1|2679.9|2679.1|2680.4|2679.6|2678.9|2678.1|89
1724812500000|2024-08-28 02:35:00|2679.4|2678.6|2678.1|2677.3|2679.4|2678.6|2677.9|2677.1|96
1724812800000|2024-08-28 02:40:00|2678.4|2677.6|2679.9|2679.1|2680.4|2679.6|2678.4|2677.6|62
1724813100000|2024-08-28 02:45:00|2679.6|2678.8|2679.4|2678.6|2679.9|2679.1|2679.4|2678.6|47
1724813400000|2024-08-28 02:50:00|2679.6|2678.8|2680.9|2680.1|2680.9|2680.1|2679.4|2678.6|49
1724813700000|2024-08-28 02:55:00|2680.6|2679.8|2681.9|2681.1|2682.4|2681.6|2680.1|2679.3|89
1724814000000|2024-08-28 03:00:00|2682.1|2681.3|2682.9|2682.1|2682.9|2682.1|2681.9|2681.1|169
1724814300000|2024-08-28 03:05:00|2682.6|2681.8|2681.4|2680.6|2682.6|2681.8|2681.4|2680.6|75
1724814600000|2024-08-28 03:10:00|2681.6|2680.8|2681.4|2680.6|2681.9|2681.1|2681.4|2680.6|61
1724814900000|2024-08-28 03:15:00|2681.1|2680.3|2680.4|2679.6|2681.6|2680.8|2680.4|2679.6|63
1724815200000|2024-08-28 03:20:00|2679.9|2679.1|2679.4|2678.6|2680.4|2679.6|2679.4|2678.6|78
1724815500000|2024-08-28 03:25:00|2678.9|2678.1|2677.9|2677.1|2678.9|2678.1|2676.9|2676.1|167
1724815800000|2024-08-28 03:30:00|2677.6|2676.8|2678.9|2678.1|2678.9|2678.1|2675.9|2675.1|405
1724816100000|2024-08-28 03:35:00|2679.4|2678.6|2679.9|2679.1|2679.9|2679.1|2678.4|2677.6|212
1724816400000|2024-08-28 03:40:00|2680.1|2679.3|2680.9|2680.1|2681.9|2681.1|2679.9|2679.1|232
1724816700000|2024-08-28 03:45:00|2680.6|2679.8|2680.9|2680.1|2681.4|2680.6|2680.4|2679.6|188
1724817000000|2024-08-28 03:50:00|2681.4|2680.6|2682.4|2681.6|2682.6|2681.8|2679.9|2679.1|257
1724817300000|2024-08-28 03:55:00|2682.9|2682.1|2682.9|2682.1|2683.4|2682.6|2681.4|2680.6|138
1724817600000|2024-08-28 04:00:00|2683.4|2682.6|2683.4|2682.6|2683.9|2683.1|2682.9|2682.1|159
1724817900000|2024-08-28 04:05:00|2683.9|2683.1|2683.9|2683.1|2683.9|2683.1|2682.4|2681.6|154
1724818200000|2024-08-28 04:10:00|2684.4|2683.6|2683.9|2683.1|2684.6|2683.8|2683.9|2683.1|185
1724818500000|2024-08-28 04:15:00|2684.4|2683.6|2685.4|2684.6|2685.6|2684.8|2683.9|2683.1|146
1724818800000|2024-08-28 04:20:00|2685.6|2684.8|2685.4|2684.6|2686.4|2685.6|2684.9|2684.1|191
1724819100000|2024-08-28 04:25:00|2685.1|2684.3|2684.9|2684.1|2685.4|2684.6|2684.4|2683.6|105
1724819400000|2024-08-28 04:30:00|2685.1|2684.3|2686.6|2685.8|2686.9|2686.1|2684.4|2683.6|174
1724819700000|2024-08-28 04:35:00|2686.9|2686.1|2686.9|2686.1|2686.9|2686.1|2685.4|2684.6|114
1724820000000|2024-08-28 04:40:00|2686.4|2685.6|2687.9|2687.1|2687.9|2687.1|2686.4|2685.6|114
1724820300000|2024-08-28 04:45:00|2687.4|2686.6|2688.9|2688.1|2689.6|2688.8|2687.4|2686.6|211
1724820600000|2024-08-28 04:50:00|2689.4|2688.6|2688.9|2688.1|2689.9|2689.1|2688.9|2688.1|262
1724820900000|2024-08-28 04:55:00|2689.4|2688.6|2687.4|2686.6|2689.4|2688.6|2687.4|2686.6|203
1724821200000|2024-08-28 05:00:00|2686.9|2686.1|2684.9|2684.1|2687.4|2686.6|2684.9|2684.1|158
1724821500000|2024-08-28 05:05:00|2684.4|2683.6|2683.9|2683.1|2684.4|2683.6|2683.4|2682.6|185
1724821800000|2024-08-28 05:10:00|2683.1|2682.3|2684.4|2683.6|2684.9|2684.1|2682.6|2681.8|230
1724822100000|2024-08-28 05:15:00|2684.6|2683.8|2685.9|2685.1|2686.1|2685.3|2683.9|2683.1|299
1724822400000|2024-08-28 05:20:00|2686.4|2685.6|2687.4|2686.6|2687.4|2686.6|2685.9|2685.1|295
1724822700000|2024-08-28 05:25:00|2687.1|2686.3|2688.9|2688.1|2689.9|2689.1|2687.1|2686.3|313
1724823000000|2024-08-28 05:30:00|2689.4|2688.6|2689.4|2688.6|2689.9|2689.1|2687.9|2687.1|334
1724823300000|2024-08-28 05:35:00|2689.6|2688.8|2688.9|2688.1|2689.9|2689.1|2687.4|2686.6|189
1724823600000|2024-08-28 05:40:00|2689.1|2688.3|2688.9|2688.1|2689.9|2689.1|2687.9|2687.1|189
1724823900000|2024-08-28 05:45:00|2689.4|2688.6|2686.4|2685.6|2689.4|2688.6|2686.4|2685.6|169
1724824200000|2024-08-28 05:50:00|2686.1|2685.3|2688.9|2688.1|2688.9|2688.1|2685.9|2685.1|341
1724824500000|2024-08-28 05:55:00|2688.4|2687.6|2693.1|2692.3|2693.4|2692.6|2687.9|2687.1|1427
1724824800000|2024-08-28 06:00:00|2692.5|2691.7|2691.3|2690.5|2693.3|2692.5|2690.8|2690|2003
1724825100000|2024-08-28 06:05:00|2691.8|2691|2692.5|2690.5|2692.7|2691.7|2691.3|2690.5|351
1724825400000|2024-08-28 06:10:00|2692.6|2690.6|2693.3|2691.3|2693.3|2691.3|2692.2|2690.2|10
1724825700000|2024-08-28 06:15:00|2693.1|2691.1|2692.7|2690.7|2693.1|2691.1|2692.5|2690.5|239
1724826000000|2024-08-28 06:20:00|2692.8|2690.8|2692.8|2690.8|2693.1|2691.1|2692.6|2690.6|0
1724826300000|2024-08-28 06:25:00|2692.9|2690.9|2692.7|2690.7|2692.9|2690.9|2692.4|2690.4|0
1724826600000|2024-08-28 06:30:00|2692.9|2690.9|2692.4|2690.4|2692.9|2690.9|2692.3|2690.3|0
1724826900000|2024-08-28 06:35:00|2692.3|2690.3|2692|2690|2692.4|2690.4|2691.6|2689.6|0
1724827200000|2024-08-28 06:40:00|2691.9|2689.9|2691.9|2689.9|2692.4|2690.4|2691.9|2689.9|0
1724827500000|2024-08-28 06:45:00|2692.1|2690.1|2693.6|2691.6|2694|2692|2692.1|2690.1|0
1724827800000|2024-08-28 06:50:00|2693.9|2691.9|2693.8|2691.8|2694.4|2692.4|2693.8|2691.8|0
1724828100000|2024-08-28 06:55:00|2693.9|2691.9|2694.2|2692.2|2694.5|2692.5|2693.5|2691.5|0
1724828400000|2024-08-28 07:00:00|2694.1|2692.1|2694|2692|2695|2693|2693.8|2691.8|0
1724828700000|2024-08-28 07:05:00|2694.1|2692.1|2693.6|2691.6|2694.4|2692.4|2693.2|2691.2|0
1724829000000|2024-08-28 07:10:00|2693.7|2691.7|2693.9|2691.9|2694.8|2692.8|2693.5|2691.5|0
1724829300000|2024-08-28 07:15:00|2694|2692|2693.3|2691.3|2694.3|2692.3|2692.9|2690.9|0
1724829600000|2024-08-28 07:20:00|2693.4|2691.4|2694.9|2692.9|2694.9|2692.9|2693|2691|0
1724829900000|2024-08-28 07:25:00|2695.1|2693.1|2694.4|2692.4|2695.4|2693.4|2694.2|2692.2|0
1724830200000|2024-08-28 07:30:00|2695.2|2694|2692.7|2691.5|2695.7|2694.5|2692.5|2691.3|319
1724830500000|2024-08-28 07:35:00|2692.5|2691.3|2693.7|2692.5|2694.5|2693.3|2692.5|2691.3|99
1724830800000|2024-08-28 07:40:00|2694|2692.8|2693.5|2692.3|2695.2|2694|2693.5|2692.3|60
1724831100000|2024-08-28 07:45:00|2693.7|2692.5|2694|2692.8|2694.2|2693|2693.2|2692|32
1724831400000|2024-08-28 07:50:00|2694.2|2693|2695.5|2694.3|2695.5|2694.3|2694|2692.8|70
1724831700000|2024-08-28 07:55:00|2696|2694.8|2696.5|2695.3|2696.5|2695.3|2695.5|2694.3|50
1724832000000|2024-08-28 08:00:00|2696.7|2695.5|2696.2|2695|2697|2695.8|2696|2694.8|60
1724832300000|2024-08-28 08:05:00|2696.5|2695.3|2695|2693.8|2696.5|2695.3|2695|2693.8|10
1724832600000|2024-08-28 08:10:00|2694.5|2693.3|2692.5|2691.3|2694.5|2693.3|2692.5|2691.3|34
1724832900000|2024-08-28 08:15:00|2692|2690.8|2693|2691.8|2693.2|2692|2692|2690.8|38
1724833200000|2024-08-28 08:20:00|2693.2|2692|2693.2|2692|2694|2692.8|2693|2691.8|13
1724833500000|2024-08-28 08:25:00|2693.7|2692.5|2693.2|2692|2694|2692.8|2692.5|2691.3|36
1724833800000|2024-08-28 08:30:00|2693|2691.8|2694|2692.8|2694|2692.8|2693|2691.8|13
1724834100000|2024-08-28 08:35:00|2693.7|2692.5|2693.5|2692.3|2693.7|2692.5|2692.5|2691.3|18
1724834400000|2024-08-28 08:40:00|2693|2691.8|2694|2692.8|2694|2692.8|2693|2691.8|14
1724834700000|2024-08-28 08:45:00|2693.7|2692.5|2692.7|2691.5|2694|2692.8|2692.2|2691|21
1724835000000|2024-08-28 08:50:00|2693|2691.8|2693.5|2692.3|2693.5|2692.3|2692.5|2691.3|47
1724835300000|2024-08-28 08:55:00|2693.7|2692.5|2692.5|2691.3|2694|2692.8|2692.5|2691.3|18
1724835600000|2024-08-28 09:00:00|2693|2691.8|2691.5|2690.3|2693.2|2692|2691.5|2690.3|58
1724835900000|2024-08-28 09:05:00|2691.7|2690.5|2689|2687.8|2691.7|2690.5|2689|2687.8|38
1724836200000|2024-08-28 09:10:00|2688.7|2687.5|2690|2688.8|2690|2688.8|2688.5|2687.3|61
1724836500000|2024-08-28 09:15:00|2690.2|2689|2689|2687.8|2690.5|2689.3|2689|2687.8|55
1724836800000|2024-08-28 09:20:00|2689.2|2688|2689.5|2688.3|2690.2|2689|2689.2|2688|9
1724837100000|2024-08-28 09:25:00|2689.7|2688.5|2691|2689.8|2691.5|2690.3|2689|2687.8|39
1724837400000|2024-08-28 09:30:00|2691.2|2690|2691.2|2690|2691.5|2690.3|2690.5|2689.3|24
1724837700000|2024-08-28 09:35:00|2691|2689.8|2690.5|2689.3|2691.7|2690.5|2690.5|2689.3|15
1724838000000|2024-08-28 09:40:00|2690|2688.8|2690.7|2689.5|2690.7|2689.5|2690|2688.8|11
1724838300000|2024-08-28 09:45:00|2690.5|2689.3|2690.5|2689.3|2691.2|2690|2690.5|2689.3|19
1724838600000|2024-08-28 09:50:00|2690.7|2689.5|2691.7|2690.5|2692|2690.8|2690|2688.8|10
1724838900000|2024-08-28 09:55:00|2692|2690.8|2693|2691.8|2693|2691.8|2691.7|2690.5|17
1724839200000|2024-08-28 10:00:00|2693.2|2692|2692.7|2691.5|2693.5|2692.3|2692.5|2691.3|15
1724839500000|2024-08-28 10:05:00|2692.5|2691.3|2694|2692.8|2694|2692.8|2692.5|2691.3|10
1724839800000|2024-08-28 10:10:00|2694.2|2693|2696.5|2695.3|2696.7|2695.5|2694|2692.8|97
1724840100000|2024-08-28 10:15:00|2696.2|2695|2696.5|2695.3|2697.5|2696.3|2695.7|2694.5|15
1724840400000|2024-08-28 10:20:00|2696.7|2695.5|2695.5|2694.3|2697.2|2696|2695.5|2694.3|8
1724840700000|2024-08-28 10:25:00|2695.7|2694.5|2696.2|2695|2696.2|2695|2695.5|2694.3|14
1724841000000|2024-08-28 10:30:00|2696.5|2695.3|2695.2|2694|2696.5|2695.3|2694.5|2693.3|6
1724841300000|2024-08-28 10:35:00|2695|2693.8|2694.7|2693.5|2695.5|2694.3|2694.5|2693.3|6
1724841600000|2024-08-28 10:40:00|2694.5|2693.3|2695|2693.8|2695|2693.8|2694|2692.8|20
1724841900000|2024-08-28 10:45:00|2695.2|2694|2695.2|2694|2696|2694.8|2695|2693.8|14
1724842200000|2024-08-28 10:50:00|2695.5|2694.3|2695|2693.8|2695.5|2694.3|2694.5|2693.3|3
1724842500000|2024-08-28 10:55:00|2694.7|2693.5|2694|2692.8|2695|2693.8|2693.5|2692.3|30
1724842800000|2024-08-28 11:00:00|2694.2|2693|2694|2692.8|2694.7|2693.5|2694|2692.8|67
1724843100000|2024-08-28 11:05:00|2694.2|2693|2694.5|2693.3|2695|2693.8|2693.7|2692.5|34
1724843400000|2024-08-28 11:10:00|2694.2|2693|2694|2692.8|2694.5|2693.3|2693|2691.8|62
1724843700000|2024-08-28 11:15:00|2693.7|2692.5|2693|2691.8|2694|2692.8|2693|2691.8|21
1724844000000|2024-08-28 11:20:00|2693.5|2692.3|2692.5|2691.3|2693.5|2692.3|2692.2|2691|148
1724844300000|2024-08-28 11:25:00|2692|2690.8|2692|2690.8|2692.7|2691.5|2692|2690.8|54
1724844600000|2024-08-28 11:30:00|2692.2|2691|2690.7|2689.5|2692.5|2691.3|2690.5|2689.3|100
1724844900000|2024-08-28 11:35:00|2691|2689.8|2690.5|2689.3|2691|2689.8|2690|2688.8|66
1724845200000|2024-08-28 11:40:00|2691|2689.8|2690|2688.8|2691|2689.8|2689.5|2688.3|76
1724845500000|2024-08-28 11:45:00|2690.5|2689.3|2690|2688.8|2691.5|2690.3|2690|2688.8|32
1724845800000|2024-08-28 11:50:00|2690.2|2689|2690|2688.8|2690.2|2689|2689|2687.8|15
1724846100000|2024-08-28 11:55:00|2689.5|2688.3|2688.5|2687.3|2689.5|2688.3|2688.5|2687.3|23
1724846400000|2024-08-28 12:00:00|2688.7|2687.5|2690|2688.8|2690.2|2689|2688.5|2687.3|11
1724846700000|2024-08-28 12:05:00|2689.7|2688.5|2689.5|2688.3|2690.5|2689.3|2689|2687.8|19
1724847000000|2024-08-28 12:10:00|2689.7|2688.5|2690|2688.8|2690.5|2689.3|2689|2687.8|10
1724847300000|2024-08-28 12:15:00|2690.2|2689|2692.5|2691.3|2693|2691.8|2690|2688.8|25
1724847600000|2024-08-28 12:20:00|2692.7|2691.5|2694|2692.8|2694.7|2693.5|2692.5|2691.3|46
1724847900000|2024-08-28 12:25:00|2694.2|2693|2694.5|2693.3|2695|2693.8|2694|2692.8|20
1724848200000|2024-08-28 12:30:00|2694.7|2693.5|2695.5|2694.3|2696.5|2695.3|2694.5|2693.3|47
1724848500000|2024-08-28 12:35:00|2695.7|2694.5|2695|2693.8|2696.5|2695.3|2695|2693.8|16
1724848800000|2024-08-28 12:40:00|2695.2|2694|2695.5|2694.3|2696|2694.8|2695|2693.8|12
1724849100000|2024-08-28 12:45:00|2695.2|2694|2694|2692.8|2695.2|2694|2693.5|2692.3|20
1724849400000|2024-08-28 12:50:00|2693.5|2692.3|2696|2694.8|2696|2694.8|2693.5|2692.3|31
1724849700000|2024-08-28 12:55:00|2696.2|2695|2696.5|2695.3|2697.2|2696|2696|2694.8|14
1724850000000|2024-08-28 13:00:00|2696.2|2695|2699.7|2698.5|2700|2698.8|2696.2|2695|67
1724850300000|2024-08-28 13:05:00|2699.5|2698.3|2701.2|2700|2701.5|2700.3|2699.5|2698.3|86
1724850600000|2024-08-28 13:10:00|2701.5|2700.3|2699.5|2698.3|2701.7|2700.5|2699.2|2698|51
1724850900000|2024-08-28 13:15:00|2699.7|2698.5|2701.7|2700.5|2702|2700.8|2698.7|2697.5|78
1724851200000|2024-08-28 13:20:00|2701.5|2700.3|2700.2|2699|2702|2700.8|2700.2|2699|37
1724851500000|2024-08-28 13:25:00|2700.5|2699.3|2700.7|2699.5|2701|2699.8|2700|2698.8|13
1724851800000|2024-08-28 13:30:00|2701|2699.8|2704|2702.8|2704.7|2703.5|2700.2|2699|117
1724852100000|2024-08-28 13:35:00|2703.7|2702.5|2703|2701.8|2704|2702.8|2701.5|2700.3|89
1724852400000|2024-08-28 13:40:00|2702.7|2701.5|2704|2702.8|2706.2|2705|2702.2|2701|62
1724852700000|2024-08-28 13:45:00|2703.7|2702.5|2703.5|2702.3|2704.5|2703.3|2702|2700.8|89
1724853000000|2024-08-28 13:50:00|2703.7|2702.5|2705.2|2704|2705.5|2704.3|2703|2701.8|87
1724853300000|2024-08-28 13:55:00|2705|2703.8|2704|2702.8|2706|2704.8|2704|2702.8|100
1724853600000|2024-08-28 14:00:00|2703.7|2702.5|2702|2700.8|2703.7|2702.5|2700.5|2699.3|117
1724853900000|2024-08-28 14:05:00|2701.5|2700.3|2699.2|2698|2702|2700.8|2698.5|2697.3|128
1724854200000|2024-08-28 14:10:00|2699|2697.8|2700|2698.8|2700.5|2699.3|2698.7|2697.5|42
1724854500000|2024-08-28 14:15:00|2700.2|2699|2700.5|2699.3|2701.5|2700.3|2699|2697.8|45
1724854800000|2024-08-28 14:20:00|2700.7|2699.5|2701|2699.8|2701.5|2700.3|2698.5|2697.3|65
1724855100000|2024-08-28 14:25:00|2700.7|2699.5|2701.5|2700.3|2702|2700.8|2700.2|2699|56
1724855400000|2024-08-28 14:30:00|2701.2|2700|2697|2695.8|2702|2700.8|2697|2695.8|50
1724855700000|2024-08-28 14:35:00|2696.7|2695.5|2698|2696.8|2699.2|2698|2696.5|2695.3|96
1724856000000|2024-08-28 14:40:00|2696.7|2695.5|2695.5|2694.3|2698|2696.8|2694.5|2693.3|124
1724856300000|2024-08-28 14:45:00|2695|2693.8|2693|2691.8|2696|2694.8|2691.5|2690.3|194
1724856600000|2024-08-28 14:50:00|2692.7|2691.5|2695.2|2694|2695.2|2694|2692.2|2691|78
1724856900000|2024-08-28 14:55:00|2695|2693.8|2692.5|2691.3|2696.5|2695.3|2692.5|2691.3|58
1724857200000|2024-08-28 15:00:00|2692.2|2691|2692.2|2691|2693|2691.8|2690.5|2689.3|115
1724857500000|2024-08-28 15:05:00|2692.5|2691.3|2692.5|2691.3|2695.5|2694.3|2691.7|2690.5|140
1724857800000|2024-08-28 15:10:00|2692.2|2691|2687.5|2686.3|2692.5|2691.3|2686.5|2685.3|195
1724858100000|2024-08-28 15:15:00|2687.2|2686|2686.5|2685.3|2689|2687.8|2685|2683.8|163
1724858400000|2024-08-28 15:20:00|2686.2|2685|2685.5|2684.3|2687|2685.8|2685.5|2684.3|104
1724858700000|2024-08-28 15:25:00|2686|2684.8|2685.5|2684.3|2686.5|2685.3|2684.5|2683.3|77
1724859000000|2024-08-28 15:30:00|2685.7|2684.5|2684|2682.8|2685.7|2684.5|2682.5|2681.3|151
1724859300000|2024-08-28 15:35:00|2683.5|2682.3|2685.5|2684.3|2686|2684.8|2683|2681.8|87
1724859600000|2024-08-28 15:40:00|2685.2|2684|2684.5|2683.3|2685.7|2684.5|2683.5|2682.3|73
1724859900000|2024-08-28 15:45:00|2684.7|2683.5|2685|2683.8|2686|2684.8|2684|2682.8|33
1724860200000|2024-08-28 15:50:00|2684.7|2683.5|2685.5|2684.3|2685.7|2684.5|2683.7|2682.5|77
1724860500000|2024-08-28 15:55:00|2685|2683.8|2686|2684.8|2686.5|2685.3|2684|2682.8|67
1724860800000|2024-08-28 16:00:00|2685.7|2684.5|2684.5|2683.3|2686.2|2685|2684.2|2683|45
1724861100000|2024-08-28 16:05:00|2685|2683.8|2683|2681.8|2685|2683.8|2682|2680.8|59
1724861400000|2024-08-28 16:10:00|2682.7|2681.5|2683|2681.8|2683.5|2682.3|2681|2679.8|62
1724861700000|2024-08-28 16:15:00|2682.7|2681.5|2682|2680.8|2682.7|2681.5|2679.7|2678.5|90
1724862000000|2024-08-28 16:20:00|2681.5|2680.3|2679.5|2678.3|2682|2680.8|2678.5|2677.3|44
1724862300000|2024-08-28 16:25:00|2679.7|2678.5|2681|2679.8|2681.5|2680.3|2679.5|2678.3|25
1724862600000|2024-08-28 16:30:00|2680.7|2679.5|2682.5|2681.3|2683.2|2682|2680|2678.8|36
1724862900000|2024-08-28 16:35:00|2682.7|2681.5|2683.5|2682.3|2684|2682.8|2682.2|2681|33
1724863200000|2024-08-28 16:40:00|2683.2|2682|2684|2682.8|2684|2682.8|2683|2681.8|31
1724863500000|2024-08-28 16:45:00|2683.5|2682.3|2683|2681.8|2683.5|2682.3|2682.5|2681.3|46
1724863800000|2024-08-28 16:50:00|2683.2|2682|2684.7|2683.5|2685|2683.8|2683.2|2682|58
1724864100000|2024-08-28 16:55:00|2685|2683.8|2684.5|2683.3|2685.5|2684.3|2684.5|2683.3|44
1724864400000|2024-08-28 17:00:00|2684|2682.8|2684|2682.8|2686|2684.8|2683|2681.8|68
1724864700000|2024-08-28 17:05:00|2683.7|2682.5|2684.5|2683.3|2684.5|2683.3|2683.5|2682.3|33
1724865000000|2024-08-28 17:10:00|2684.7|2683.5|2681|2679.8|2684.7|2683.5|2680.5|2679.3|61
1724865300000|2024-08-28 17:15:00|2680.7|2679.5|2680.5|2679.3|2681.5|2680.3|2680|2678.8|56
1724865600000|2024-08-28 17:20:00|2680.2|2679|2679.5|2678.3|2681|2679.8|2679.5|2678.3|49
1724865900000|2024-08-28 17:25:00|2679.7|2678.5|2679.5|2678.3|2680|2678.8|2678.5|2677.3|79
1724866200000|2024-08-28 17:30:00|2679.2|2678|2680.7|2679.5|2681.5|2680.3|2679|2677.8|81
1724866500000|2024-08-28 17:35:00|2681|2679.8|2679|2677.8|2681.5|2680.3|2679|2677.8|67
1724866800000|2024-08-28 17:40:00|2679.5|2678.3|2678|2676.8|2679.5|2678.3|2678|2676.8|74
1724867100000|2024-08-28 17:45:00|2678.2|2677|2676.5|2675.3|2678.5|2677.3|2676|2674.8|53
1724867400000|2024-08-28 17:50:00|2676.7|2675.5|2673|2671.8|2677|2675.8|2672.5|2671.3|108
1724867700000|2024-08-28 17:55:00|2672.5|2671.3|2668|2666.8|2673.5|2672.3|2667.5|2666.3|218
1724868000000|2024-08-28 18:00:00|2667.7|2666.5|2666.5|2665.3|2669|2667.8|2666.2|2665|133
1724868300000|2024-08-28 18:05:00|2666|2664.8|2669.5|2668.3|2670|2668.8|2666|2664.8|78
1724868600000|2024-08-28 18:10:00|2670|2668.8|2668.5|2667.3|2670|2668.8|2668.5|2667.3|80
1724868900000|2024-08-28 18:15:00|2668.7|2667.5|2670|2668.8|2670.5|2669.3|2668.5|2667.3|46
1724869200000|2024-08-28 18:20:00|2670.5|2669.3|2670.2|2669|2671.5|2670.3|2670|2668.8|45
1724869500000|2024-08-28 18:25:00|2670|2668.8|2669.5|2668.3|2670.5|2669.3|2668.5|2667.3|44
1724869800000|2024-08-28 18:30:00|2669.2|2668|2669.5|2668.3|2670|2668.8|2669|2667.8|52
1724870100000|2024-08-28 18:35:00|2669.7|2668.5|2670.5|2669.3|2670.7|2669.5|2669|2667.8|50
1724870400000|2024-08-28 18:40:00|2670.7|2669.5|2670.5|2669.3|2671.7|2670.5|2669.5|2668.3|57
1724870700000|2024-08-28 18:45:00|2670.7|2669.5|2670.5|2669.3|2671|2669.8|2669.5|2668.3|41
1724871000000|2024-08-28 18:50:00|2671|2669.8|2676.5|2675.3|2676.7|2675.5|2671|2669.8|124
1724871300000|2024-08-28 18:55:00|2677|2675.8|2679.2|2678|2680.2|2679|2676.5|2675.3|67
1724871600000|2024-08-28 19:00:00|2679|2677.8|2681.7|2680.5|2683|2681.8|2679|2677.8|72
1724871900000|2024-08-28 19:05:00|2681.5|2680.3|2678|2676.8|2681.5|2680.3|2677|2675.8|51
1724872200000|2024-08-28 19:10:00|2678.2|2677|2677.5|2676.3|2679|2677.8|2676|2674.8|59
1724872500000|2024-08-28 19:15:00|2678|2676.8|2679.5|2678.3|2679.7|2678.5|2677.7|2676.5|45
1724872800000|2024-08-28 19:20:00|2679.7|2678.5|2678.5|2677.3|2680.7|2679.5|2677.5|2676.3|51
1724873100000|2024-08-28 19:25:00|2678.7|2677.5|2681|2679.8|2681|2679.8|2678.7|2677.5|89
1724873400000|2024-08-28 19:30:00|2680.7|2679.5|2679.5|2678.3|2682.5|2681.3|2679.5|2678.3|144
1724873700000|2024-08-28 19:35:00|2679.2|2678|2679|2677.8|2680.5|2679.3|2678.2|2677|100
1724874000000|2024-08-28 19:40:00|2678.5|2677.3|2679.5|2678.3|2680.5|2679.3|2678.5|2677.3|146
1724874300000|2024-08-28 19:45:00|2680|2678.8|2678.5|2677.3|2681.5|2680.3|2677.5|2676.3|211
1724874600000|2024-08-28 19:50:00|2679|2677.8|2679.7|2678.5|2681|2679.8|2677.5|2676.3|211
1724874900000|2024-08-28 19:55:00|2680|2678.8|2677|2675.8|2680|2678.8|2675.7|2674.5|89
1724875200000|2024-08-28 20:00:00|2677.2|2676|2676.7|2675.5|2677.7|2676.5|2673.2|2672|40
1724875500000|2024-08-28 20:05:00|2677|2675.8|2676.7|2675.5|2678|2676.8|2676.2|2675|30
1724875800000|2024-08-28 20:10:00|2677|2675.8|2678.5|2677.3|2678.5|2677.3|2676.5|2675.3|11
1724876100000|2024-08-28 20:15:00|2678.7|2677.5|2681|2679.8|2681.2|2680|2678.2|2677|17
1724876400000|2024-08-28 20:20:00|2680.7|2679.5|2667.2|2666|2683.2|2682|2664.2|2663|389
1724876700000|2024-08-28 20:25:00|2667|2665.8|2675.2|2674|2681.5|2680.3|2663.2|2662|200
1724877000000|2024-08-28 20:30:00|2675|2673.8|2679.5|2678.3|2680.7|2679.5|2672.2|2671|59
1724877300000|2024-08-28 20:35:00|2679.2|2678|2680.7|2679.5|2681|2679.8|2676.7|2675.5|16
1724877600000|2024-08-28 20:40:00|2681|2679.8|2679.7|2678.5|2684.5|2683.3|2678.5|2677.3|28
1724877900000|2024-08-28 20:45:00|2680.2|2679|2677.7|2676.5|2680.7|2679.5|2677|2675.8|25
1724878200000|2024-08-28 20:50:00|2677.5|2676.3|2676.7|2674.7|2679.5|2678.3|2676.5|2674.5|13
1724878500000|2024-08-28 20:55:00|2676.5|2674.5|2675.5|2673.5|2677.3|2675.3|2675|2673|0
1724878800000|2024-08-28 21:00:00|2675.6|2673.6|2676.9|2674.9|2677.4|2675.4|2675.6|2673.6|16
1724879100000|2024-08-28 21:05:00|2677|2675|2677.3|2675.3|2677.5|2675.5|2675.6|2673.6|0
1724879400000|2024-08-28 21:10:00|2677.2|2675.2|2676.4|2674.4|2677.4|2675.4|2676.1|2674.1|0
1724879700000|2024-08-28 21:15:00|2676.5|2674.5|2676|2674|2676.6|2674.6|2675.8|2673.8|0
1724880000000|2024-08-28 21:20:00|2676.1|2674.1|2676.5|2674.5|2676.6|2674.6|2676|2674|0
1724880300000|2024-08-28 21:25:00|2676.6|2674.6|2676|2674|2676.8|2674.8|2676|2674|0
1724880600000|2024-08-28 21:30:00|2676.1|2674.1|2676.4|2674.4|2676.6|2674.6|2676|2674|0
1724880900000|2024-08-28 21:35:00|2676.6|2674.6|2676.3|2674.3|2676.6|2674.6|2676.3|2674.3|0
1724881200000|2024-08-28 21:40:00|2676.2|2674.2|2675.7|2673.7|2676.3|2674.3|2675.7|2673.7|0
1724881500000|2024-08-28 21:45:00|2675.6|2673.6|2675.2|2673.2|2675.6|2673.6|2675.2|2673.2|0
1724881800000|2024-08-28 21:50:00|2675.1|2673.1|2674.8|2672.8|2675.1|2673.1|2674.6|2672.6|0
1724882100000|2024-08-28 21:55:00|2674.7|2672.7|2673.6|2671.6|2674.7|2672.7|2673.6|2671.6|0
1724882400000|2024-08-28 22:00:00|2673.9|2671.9|2672.3|2670.3|2674.5|2672.5|2670.4|2668.4|0
1724882700000|2024-08-28 22:05:00|2672.4|2670.4|2675.7|2673.7|2676.3|2674.3|2672.2|2670.2|0
1724883000000|2024-08-28 22:10:00|2675.5|2673.5|2676.8|2674.8|2676.8|2674.8|2673.8|2671.8|0
1724883300000|2024-08-28 22:15:00|2676.9|2674.9|2676.3|2674.3|2677.4|2675.4|2676.1|2674.1|0
1724883600000|2024-08-28 22:20:00|2676.1|2674.1|2675.2|2673.2|2676.3|2674.3|2675.2|2673.2|0
1724883900000|2024-08-28 22:25:00|2675.4|2673.4|2675.6|2673.6|2675.6|2673.6|2675.1|2673.1|0
1724884200000|2024-08-28 22:30:00|2675.7|2673.7|2671.8|2669.8|2675.8|2673.8|2671.8|2669.8|0
1724884500000|2024-08-28 22:35:00|2671.9|2669.9|2671.9|2669.9|2673.3|2671.3|2671.7|2669.7|0
1724884800000|2024-08-28 22:40:00|2671.8|2669.8|2668.9|2666.9|2672.2|2670.2|2667.2|2665.2|0
1724885100000|2024-08-28 22:45:00|2668.8|2666.8|2669.5|2667.5|2669.9|2667.9|2665.9|2663.9|0
1724885400000|2024-08-28 22:50:00|2669.8|2667.8|2668.9|2666.9|2670|2668|2667.5|2665.5|0
1724885700000|2024-08-28 22:55:00|2669.1|2667.1|2667.1|2665.1|2669.3|2667.3|2666.6|2664.6|0
1724886000000|2024-08-28 23:00:00|2665.9|2663.9|2665.6|2663.6|2667|2665|2665.6|2663.6|0
1724886300000|2024-08-28 23:05:00|2665.7|2663.7|2666.6|2664.6|2666.8|2664.8|2664.4|2662.4|0
1724886600000|2024-08-28 23:10:00|2666.7|2664.7|2666.4|2664.4|2667.4|2665.4|2666.4|2664.4|0
1724886900000|2024-08-28 23:15:00|2666.3|2664.3|2667.7|2665.7|2668|2666|2666.3|2664.3|0
1724887200000|2024-08-28 23:20:00|2667.9|2665.9|2665.6|2663.6|2668.6|2666.6|2665.6|2663.6|0
1724887500000|2024-08-28 23:25:00|2665.7|2663.7|2665|2663|2665.8|2663.8|2664.1|2662.1|0
1724887800000|2024-08-28 23:30:00|2665.5|2663.5|2669.2|2667.2|2670.2|2668.2|2665.4|2663.4|0
1724888100000|2024-08-28 23:35:00|2669.3|2667.3|2669.4|2667.4|2670.3|2668.3|2668.6|2666.6|0
1724888400000|2024-08-28 23:40:00|2669.3|2667.3|2668.7|2666.7|2669.9|2667.9|2667.3|2665.3|0
1724888700000|2024-08-28 23:45:00|2668.8|2666.8|2675.3|2674.1|2675.6|2674.4|2668.8|2666.8|571
1724889000000|2024-08-28 23:50:00|2675.1|2673.9|2678.3|2677.1|2678.8|2677.6|2675.1|2673.9|356
1724889300000|2024-08-28 23:55:00|2678.1|2676.9|2682.1|2680.9|2682.6|2681.4|2677.1|2675.9|306
1724889600000|2024-08-29 00:00:00|2681.9|2681.1|2680.9|2680.1|2684.6|2683.8|2677.4|2676.6|1289
1724889900000|2024-08-29 00:05:00|2681.4|2680.6|2685.9|2685.1|2686.9|2686.1|2680.9|2680.1|1171
1724890200000|2024-08-29 00:10:00|2686.1|2685.3|2691.9|2691.1|2693.4|2692.6|2684.9|2684.1|723
1724890500000|2024-08-29 00:15:00|2691.4|2690.6|2687.1|2686.3|2692.9|2692.1|2687.1|2686.3|698
1724890800000|2024-08-29 00:20:00|2686.9|2686.1|2686.9|2686.1|2689.9|2689.1|2685.9|2685.1|461
1724891100000|2024-08-29 00:25:00|2686.6|2685.8|2687.4|2686.6|2689.4|2688.6|2685.9|2685.1|281
1724891400000|2024-08-29 00:30:00|2686.6|2685.8|2685.4|2684.6|2686.6|2685.8|2682.4|2681.6|410
1724891700000|2024-08-29 00:35:00|2685.6|2684.8|2687.9|2687.1|2689.4|2688.6|2685.4|2684.6|341
1724892000000|2024-08-29 00:40:00|2688.4|2687.6|2693.4|2692.6|2693.4|2692.6|2686.9|2686.1|502
1724892300000|2024-08-29 00:45:00|2693.1|2692.3|2690.4|2689.6|2693.9|2693.1|2689.9|2689.1|607
1724892600000|2024-08-29 00:50:00|2690.6|2689.8|2687.4|2686.6|2691.9|2691.1|2687.4|2686.6|366
1724892900000|2024-08-29 00:55:00|2687.9|2687.1|2688.9|2688.1|2689.4|2688.6|2686.9|2686.1|295
1724893200000|2024-08-29 01:00:00|2688.4|2687.6|2689.4|2688.6|2689.4|2688.6|2686.9|2686.1|366
1724893500000|2024-08-29 01:05:00|2688.9|2688.1|2687.9|2687.1|2690.1|2689.3|2687.9|2687.1|276
1724893800000|2024-08-29 01:10:00|2687.4|2686.6|2683.9|2683.1|2687.9|2687.1|2683.9|2683.1|470
1724894100000|2024-08-29 01:15:00|2684.1|2683.3|2685.9|2685.1|2686.9|2686.1|2682.9|2682.1|431
1724894400000|2024-08-29 01:20:00|2686.1|2685.3|2685.4|2684.6|2687.9|2687.1|2684.6|2683.8|252
1724894700000|2024-08-29 01:25:00|2685.6|2684.8|2684.4|2683.6|2686.9|2686.1|2684.4|2683.6|232
1724895000000|2024-08-29 01:30:00|2683.9|2683.1|2684.9|2684.1|2685.9|2685.1|2683.4|2682.6|192
1724895300000|2024-08-29 01:35:00|2685.4|2684.6|2687.9|2687.1|2688.9|2688.1|2685.4|2684.6|212
1724895600000|2024-08-29 01:40:00|2687.4|2686.6|2686.9|2686.1|2688.9|2688.1|2686.9|2686.1|294
1724895900000|2024-08-29 01:45:00|2686.4|2685.6|2687.4|2686.6|2687.9|2687.1|2685.4|2684.6|167
1724896200000|2024-08-29 01:50:00|2686.9|2686.1|2684.4|2683.6|2687.4|2686.6|2684.1|2683.3|150
1724896500000|2024-08-29 01:55:00|2684.6|2683.8|2685.4|2684.6|2686.9|2686.1|2684.6|2683.8|150
1724896800000|2024-08-29 02:00:00|2685.6|2684.8|2686.6|2685.8|2686.9|2686.1|2684.9|2684.1|162
1724897100000|2024-08-29 02:05:00|2686.9|2686.1|2684.9|2684.1|2687.4|2686.6|2684.4|2683.6|246
1724897400000|2024-08-29 02:10:00|2684.6|2683.8|2685.4|2684.6|2686.4|2685.6|2684.6|2683.8|106
1724897700000|2024-08-29 02:15:00|2684.9|2684.1|2683.4|2682.6|2685.4|2684.6|2682.9|2682.1|241
1724898000000|2024-08-29 02:20:00|2683.9|2683.1|2684.4|2683.6|2684.9|2684.1|2682.4|2681.6|227
1724898300000|2024-08-29 02:25:00|2683.9|2683.1|2684.4|2683.6|2685.4|2684.6|2683.6|2682.8|141
1724898600000|2024-08-29 02:30:00|2684.6|2683.8|2684.9|2684.1|2685.9|2685.1|2684.4|2683.6|79
1724898900000|2024-08-29 02:35:00|2685.1|2684.3|2685.4|2684.6|2685.9|2685.1|2684.1|2683.3|51
1724899200000|2024-08-29 02:40:00|2684.9|2684.1|2684.9|2684.1|2685.9|2685.1|2684.9|2684.1|66
1724899500000|2024-08-29 02:45:00|2685.4|2684.6|2686.4|2685.6|2686.4|2685.6|2684.9|2684.1|52
1724899800000|2024-08-29 02:50:00|2686.9|2686.1|2689.4|2688.6|2689.4|2688.6|2686.9|2686.1|97
1724900100000|2024-08-29 02:55:00|2689.9|2689.1|2691.4|2690.6|2691.4|2690.6|2688.9|2688.1|122
1724900400000|2024-08-29 03:00:00|2691.1|2690.3|2691.4|2690.6|2691.4|2690.6|2690.4|2689.6|96
1724900700000|2024-08-29 03:05:00|2690.9|2690.1|2690.4|2689.6|2691.4|2690.6|2690.4|2689.6|123
1724901000000|2024-08-29 03:10:00|2690.9|2690.1|2690.9|2690.1|2691.4|2690.6|2690.6|2689.8|102
1724901300000|2024-08-29 03:15:00|2691.4|2690.6|2692.4|2691.6|2692.9|2692.1|2690.9|2690.1|177
1724901600000|2024-08-29 03:20:00|2691.9|2691.1|2691.4|2690.6|2692.4|2691.6|2691.4|2690.6|97
1724901900000|2024-08-29 03:25:00|2690.9|2690.1|2691.4|2690.6|2691.9|2691.1|2690.4|2689.6|181
1724902200000|2024-08-29 03:30:00|2691.6|2690.8|2688.9|2688.1|2691.6|2690.8|2688.1|2687.3|465
1724902500000|2024-08-29 03:35:00|2689.1|2688.3|2692.4|2691.6|2692.6|2691.8|2689.1|2688.3|323
1724902800000|2024-08-29 03:40:00|2692.9|2692.1|2690.9|2690.1|2692.9|2692.1|2690.6|2689.8|179
1724903100000|2024-08-29 03:45:00|2691.4|2690.6|2692.1|2691.3|2692.9|2692.1|2690.9|2690.1|276
1724903400000|2024-08-29 03:50:00|2691.9|2691.1|2692.4|2691.6|2692.9|2692.1|2691.4|2690.6|172
1724903700000|2024-08-29 03:55:00|2692.9|2692.1|2691.9|2691.1|2692.9|2692.1|2690.4|2689.6|229
1724904000000|2024-08-29 04:00:00|2692.1|2691.3|2691.4|2690.6|2692.9|2692.1|2690.6|2689.8|215
1724904300000|2024-08-29 04:05:00|2691.6|2690.8|2691.1|2690.3|2691.9|2691.1|2689.9|2689.1|184
1724904600000|2024-08-29 04:10:00|2691.4|2690.6|2692.9|2692.1|2692.9|2692.1|2690.4|2689.6|209
1724904900000|2024-08-29 04:15:00|2693.4|2692.6|2694.4|2693.6|2694.4|2693.6|2692.4|2691.6|356
1724905200000|2024-08-29 04:20:00|2694.9|2694.1|2692.9|2692.1|2694.9|2694.1|2692.1|2691.3|330
1724905500000|2024-08-29 04:25:00|2693.4|2692.6|2693.4|2692.6|2693.6|2692.8|2692.1|2691.3|230
1724905800000|2024-08-29 04:30:00|2692.9|2692.1|2690.9|2690.1|2692.9|2692.1|2690.4|2689.6|244
1724906100000|2024-08-29 04:35:00|2690.6|2689.8|2690.6|2689.8|2690.9|2690.1|2689.4|2688.6|277
1724906400000|2024-08-29 04:40:00|2690.4|2689.6|2691.9|2691.1|2692.1|2691.3|2690.4|2689.6|205
1724906700000|2024-08-29 04:45:00|2692.1|2691.3|2692.4|2691.6|2692.9|2692.1|2691.4|2690.6|160
1724907000000|2024-08-29 04:50:00|2692.9|2692.1|2693.4|2692.6|2693.9|2693.1|2692.9|2692.1|294
1724907300000|2024-08-29 04:55:00|2693.6|2692.8|2691.6|2690.8|2693.9|2693.1|2691.4|2690.6|148
1724907600000|2024-08-29 05:00:00|2691.9|2691.1|2692.4|2691.6|2692.9|2692.1|2690.9|2690.1|340
1724907900000|2024-08-29 05:05:00|2692.6|2691.8|2691.9|2691.1|2692.6|2691.8|2690.9|2690.1|236
1724908200000|2024-08-29 05:10:00|2692.1|2691.3|2692.9|2692.1|2693.6|2692.8|2691.9|2691.1|335
1724908500000|2024-08-29 05:15:00|2692.4|2691.6|2691.4|2690.6|2692.9|2692.1|2691.4|2690.6|203
1724908800000|2024-08-29 05:20:00|2691.6|2690.8|2690.4|2689.6|2691.6|2690.8|2690.4|2689.6|255
1724909100000|2024-08-29 05:25:00|2690.9|2690.1|2690.4|2689.6|2691.4|2690.6|2690.4|2689.6|231
1724909400000|2024-08-29 05:30:00|2690.9|2690.1|2688.6|2687.8|2690.9|2690.1|2688.4|2687.6|399
1724909700000|2024-08-29 05:35:00|2688.4|2687.6|2692.1|2691.3|2692.9|2692.1|2687.9|2687.1|497
1724910000000|2024-08-29 05:40:00|2692.4|2691.6|2692.9|2692.1|2693.4|2692.6|2691.1|2690.3|593
1724910300000|2024-08-29 05:45:00|2693.4|2692.6|2690.9|2690.1|2693.9|2693.1|2690.4|2689.6|316
1724910600000|2024-08-29 05:50:00|2690.4|2689.6|2691.9|2691.1|2692.4|2691.6|2690.4|2689.6|526
1724910900000|2024-08-29 05:55:00|2692.1|2691.3|2695.1|2694.3|2695.1|2694.3|2690.4|2689.6|3113
1724911200000|2024-08-29 06:00:00|2695.4|2694.6|2692.9|2692.1|2695.4|2694.6|2690.4|2689.6|2595
1724911500000|2024-08-29 06:05:00|2692.6|2691.8|2690.7|2688.7|2692.9|2692.1|2690.4|2688.6|623
1724911800000|2024-08-29 06:10:00|2690.8|2688.8|2690.9|2688.9|2691.6|2689.6|2690.5|2688.5|1
1724912100000|2024-08-29 06:15:00|2691|2689|2691.2|2689.2|2691.4|2689.4|2690|2688|473
1724912400000|2024-08-29 06:20:00|2691.3|2689.3|2691.5|2689.5|2691.5|2689.5|2690.8|2688.8|0
1724912700000|2024-08-29 06:25:00|2691.3|2689.3|2691.1|2689.1|2691.6|2689.6|2690.6|2688.6|0
1724913000000|2024-08-29 06:30:00|2691.2|2689.2|2691.6|2689.6|2691.7|2689.7|2690.9|2688.9|0
1724913300000|2024-08-29 06:35:00|2691.7|2689.7|2692.4|2690.4|2692.7|2690.7|2691.4|2689.4|0
1724913600000|2024-08-29 06:40:00|2692.5|2690.5|2692.2|2690.2|2693|2691|2692.1|2690.1|0
1724913900000|2024-08-29 06:45:00|2692.1|2690.1|2692.3|2690.3|2692.5|2690.5|2691.6|2689.6|0
1724914200000|2024-08-29 06:50:00|2692.1|2690.1|2691.5|2689.5|2692.8|2690.8|2691.3|2689.3|0
1724914500000|2024-08-29 06:55:00|2691.4|2689.4|2692|2690|2692.9|2690.9|2691.3|2689.3|0
1724914800000|2024-08-29 07:00:00|2691.9|2689.9|2695.2|2693.2|2696.2|2694.2|2691.7|2689.7|0
1724915100000|2024-08-29 07:05:00|2695.3|2693.3|2695.8|2693.8|2696.6|2694.6|2695|2693|0
1724915400000|2024-08-29 07:10:00|2695.9|2693.9|2696.1|2694.1|2697.6|2695.6|2695|2693|0
1724915700000|2024-08-29 07:15:00|2696.2|2694.2|2696.9|2694.9|2696.9|2694.9|2695.7|2693.7|0
1724916000000|2024-08-29 07:20:00|2696.8|2694.8|2698.1|2696.1|2698.1|2696.1|2696.8|2694.8|0
1724916300000|2024-08-29 07:25:00|2698.2|2696.2|2696|2694|2698.2|2696.2|2695.6|2693.6|0
1724916600000|2024-08-29 07:30:00|2696.1|2694.1|2702.6|2701.4|2702.8|2701.6|2696.1|2694.1|639
1724916900000|2024-08-29 07:35:00|2702.8|2701.6|2701.6|2700.4|2702.8|2701.6|2700.6|2699.4|130
1724917200000|2024-08-29 07:40:00|2701.8|2700.6|2701.1|2699.9|2701.8|2700.6|2699.3|2698.1|69
1724917500000|2024-08-29 07:45:00|2701.3|2700.1|2699.8|2698.6|2701.8|2700.6|2699.1|2697.9|77
1724917800000|2024-08-29 07:50:00|2699.6|2698.4|2698.6|2697.4|2700.1|2698.9|2698.3|2697.1|47
1724918100000|2024-08-29 07:55:00|2698.1|2696.9|2697.6|2696.4|2698.3|2697.1|2697.1|2695.9|59
1724918400000|2024-08-29 08:00:00|2697.3|2696.1|2696.1|2694.9|2697.6|2696.4|2695.1|2693.9|137
1724918700000|2024-08-29 08:05:00|2695.8|2694.6|2697.1|2695.9|2697.6|2696.4|2695.3|2694.1|48
1724919000000|2024-08-29 08:10:00|2697.6|2696.4|2699.6|2698.4|2699.6|2698.4|2697.6|2696.4|51
1724919300000|2024-08-29 08:15:00|2699.8|2698.6|2698.8|2697.6|2700.6|2699.4|2698.6|2697.4|90
1724919600000|2024-08-29 08:20:00|2699.1|2697.9|2693.6|2692.4|2699.1|2697.9|2693.1|2691.9|59
1724919900000|2024-08-29 08:25:00|2693.1|2691.9|2694.8|2693.6|2695.1|2693.9|2692.3|2691.1|67
1724920200000|2024-08-29 08:30:00|2694.6|2693.4|2696.3|2695.1|2697.1|2695.9|2694.6|2693.4|73
1724920500000|2024-08-29 08:35:00|2696.1|2694.9|2695.6|2694.4|2696.1|2694.9|2694.3|2693.1|51
1724920800000|2024-08-29 08:40:00|2695.8|2694.6|2697.6|2696.4|2698.1|2696.9|2694.6|2693.4|47
1724921100000|2024-08-29 08:45:00|2698.1|2696.9|2697.3|2696.1|2698.1|2696.9|2696.1|2694.9|44
1724921400000|2024-08-29 08:50:00|2697.6|2696.4|2697.8|2696.6|2698.6|2697.4|2697.1|2695.9|31
1724921700000|2024-08-29 08:55:00|2697.6|2696.4|2699.3|2698.1|2699.8|2698.6|2697.6|2696.4|34
1724922000000|2024-08-29 09:00:00|2699.6|2698.4|2699.6|2698.4|2700.1|2698.9|2699.1|2697.9|57
1724922300000|2024-08-29 09:05:00|2700.1|2698.9|2699.6|2698.4|2700.3|2699.1|2699.1|2697.9|78
1724922600000|2024-08-29 09:10:00|2699.8|2698.6|2698.8|2697.6|2700.1|2698.9|2698.8|2697.6|30
1724922900000|2024-08-29 09:15:00|2699.1|2697.9|2699.8|2698.6|2700.1|2698.9|2698.6|2697.4|32
1724923200000|2024-08-29 09:20:00|2700.1|2698.9|2699.6|2698.4|2700.1|2698.9|2699.1|2697.9|50
1724923500000|2024-08-29 09:25:00|2700.1|2698.9|2700.1|2698.9|2700.6|2699.4|2699.6|2698.4|207
1724923800000|2024-08-29 09:30:00|2699.6|2698.4|2699.6|2698.4|2700.1|2698.9|2699.1|2697.9|79
1724924100000|2024-08-29 09:35:00|2699.8|2698.6|2699.6|2698.4|2700.6|2699.4|2699.6|2698.4|77
1724924400000|2024-08-29 09:40:00|2700.1|2698.9|2702.1|2700.9|2702.6|2701.4|2699.6|2698.4|129
1724924700000|2024-08-29 09:45:00|2702.6|2701.4|2702.1|2700.9|2703.6|2702.4|2701.8|2700.6|28
1724925000000|2024-08-29 09:50:00|2702.3|2701.1|2700.3|2699.1|2702.8|2701.6|2700.1|2698.9|90
1724925300000|2024-08-29 09:55:00|2700.6|2699.4|2700.8|2699.6|2701.3|2700.1|2700.1|2698.9|23
1724925600000|2024-08-29 10:00:00|2701.1|2699.9|2700.8|2699.6|2701.6|2700.4|2700.1|2698.9|51
1724925900000|2024-08-29 10:05:00|2701.1|2699.9|2701.1|2699.9|2701.6|2700.4|2700.1|2698.9|40
1724926200000|2024-08-29 10:10:00|2700.8|2699.6|2700.6|2699.4|2701.6|2700.4|2700.6|2699.4|48
1724926500000|2024-08-29 10:15:00|2700.1|2698.9|2699.1|2697.9|2700.1|2698.9|2698.6|2697.4|41
1724926800000|2024-08-29 10:20:00|2698.8|2697.6|2699.6|2698.4|2700.1|2698.9|2698.8|2697.6|13
1724927100000|2024-08-29 10:25:00|2699.8|2698.6|2699.1|2697.9|2700.1|2698.9|2698.3|2697.1|48
1724927400000|2024-08-29 10:30:00|2698.6|2697.4|2697.6|2696.4|2699.1|2697.9|2697.6|2696.4|21
1724927700000|2024-08-29 10:35:00|2697.8|2696.6|2697.1|2695.9|2698.6|2697.4|2696.6|2695.4|35
1724928000000|2024-08-29 10:40:00|2697.3|2696.1|2697.3|2696.1|2698.6|2697.4|2696.6|2695.4|79
1724928300000|2024-08-29 10:45:00|2697.6|2696.4|2697.1|2695.9|2698.1|2696.9|2697.1|2695.9|30
1724928600000|2024-08-29 10:50:00|2697.3|2696.1|2698.6|2697.4|2698.8|2697.6|2697.1|2695.9|28
1724928900000|2024-08-29 10:55:00|2698.8|2697.6|2698.1|2696.9|2698.8|2697.6|2697.6|2696.4|28
1724929200000|2024-08-29 11:00:00|2697.6|2696.4|2696.6|2695.4|2697.6|2696.4|2695.3|2694.1|65
1724929500000|2024-08-29 11:05:00|2696.8|2695.6|2698.1|2696.9|2698.1|2696.9|2696.1|2694.9|40
1724929800000|2024-08-29 11:10:00|2698.3|2697.1|2698.3|2697.1|2698.6|2697.4|2697.1|2695.9|45
1724930100000|2024-08-29 11:15:00|2698.1|2696.9|2698.1|2696.9|2698.6|2697.4|2697.6|2696.4|26
1724930400000|2024-08-29 11:20:00|2698.3|2697.1|2698.1|2696.9|2698.6|2697.4|2697.6|2696.4|55
1724930700000|2024-08-29 11:25:00|2697.8|2696.6|2698.3|2697.1|2698.6|2697.4|2697.6|2696.4|64
1724931000000|2024-08-29 11:30:00|2698.1|2696.9|2699.3|2698.1|2700.1|2698.9|2698.1|2696.9|42
1724931300000|2024-08-29 11:35:00|2699.1|2697.9|2701.3|2700.1|2702.1|2700.9|2699.1|2697.9|21
1724931600000|2024-08-29 11:40:00|2701.6|2700.4|2702.3|2701.1|2702.6|2701.4|2700.8|2699.6|11
1724931900000|2024-08-29 11:45:00|2702.1|2700.9|2702.1|2700.9|2702.6|2701.4|2701.1|2699.9|213
1724932200000|2024-08-29 11:50:00|2702.3|2701.1|2701.6|2700.4|2702.6|2701.4|2701.1|2699.9|67
1724932500000|2024-08-29 11:55:00|2701.1|2699.9|2699.6|2698.4|2701.1|2699.9|2699.6|2698.4|80
1724932800000|2024-08-29 12:00:00|2699.8|2698.6|2699.6|2698.4|2700.1|2698.9|2698.6|2697.4|63
1724933100000|2024-08-29 12:05:00|2699.1|2697.9|2700.1|2698.9|2700.6|2699.4|2699.1|2697.9|55
1724933400000|2024-08-29 12:10:00|2700.6|2699.4|2700.1|2698.9|2700.6|2699.4|2699.3|2698.1|78
1724933700000|2024-08-29 12:15:00|2699.8|2698.6|2700.6|2699.4|2701.1|2699.9|2699.6|2698.4|71
1724934000000|2024-08-29 12:20:00|2700.1|2698.9|2701.6|2700.4|2701.6|2700.4|2699.6|2698.4|44
1724934300000|2024-08-29 12:25:00|2701.8|2700.6|2702.1|2700.9|2702.3|2701.1|2701.6|2700.4|35
1724934600000|2024-08-29 12:30:00|2701.6|2700.4|2708.8|2707.6|2711.3|2710.1|2700.3|2699.1|502
1724934900000|2024-08-29 12:35:00|2709.1|2707.9|2703.1|2701.9|2709.6|2708.4|2702.1|2700.9|376
1724935200000|2024-08-29 12:40:00|2703.3|2702.1|2702.6|2701.4|2706.6|2705.4|2701.6|2700.4|372
1724935500000|2024-08-29 12:45:00|2702.8|2701.6|2707.1|2705.9|2707.3|2706.1|2702.3|2701.1|164
1724935800000|2024-08-29 12:50:00|2707.6|2706.4|2706.6|2705.4|2708.1|2706.9|2704.1|2702.9|246
1724936100000|2024-08-29 12:55:00|2706.8|2705.6|2704.3|2703.1|2707.6|2706.4|2701.6|2700.4|290
1724936400000|2024-08-29 13:00:00|2704.1|2702.9|2705.6|2704.4|2707.1|2705.9|2704.1|2702.9|51
1724936700000|2024-08-29 13:05:00|2705.8|2704.6|2702.8|2701.6|2705.8|2704.6|2701.6|2700.4|165
1724937000000|2024-08-29 13:10:00|2702.6|2701.4|2704.3|2703.1|2704.6|2703.4|2702.6|2701.4|38
1724937300000|2024-08-29 13:15:00|2704.1|2702.9|2704.6|2703.4|2704.6|2703.4|2702.6|2701.4|46
1724937600000|2024-08-29 13:20:00|2704.1|2702.9|2704.6|2703.4|2705.1|2703.9|2703.6|2702.4|47
1724937900000|2024-08-29 13:25:00|2704.1|2702.9|2704.8|2703.6|2706.1|2704.9|2703.1|2701.9|86
1724938200000|2024-08-29 13:30:00|2704.6|2703.4|2707.8|2706.6|2708.1|2706.9|2702.8|2701.6|196
1724938500000|2024-08-29 13:35:00|2708.1|2706.9|2706.6|2705.4|2710.1|2708.9|2705.6|2704.4|416
1724938800000|2024-08-29 13:40:00|2706.8|2705.6|2703.6|2702.4|2708.1|2706.9|2703.1|2701.9|145
1724939100000|2024-08-29 13:45:00|2703.8|2702.6|2705.1|2703.9|2705.6|2704.4|2702.6|2701.4|87
1724939400000|2024-08-29 13:50:00|2704.8|2703.6|2703.8|2702.6|2705.1|2703.9|2700.1|2698.9|101
1724939700000|2024-08-29 13:55:00|2704.1|2702.9|2707.1|2705.9|2707.1|2705.9|2702.8|2701.6|150
1724940000000|2024-08-29 14:00:00|2706.8|2705.6|2705.8|2704.6|2709.3|2708.1|2704.6|2703.4|159
1724940300000|2024-08-29 14:05:00|2706.1|2704.9|2703.6|2702.4|2706.8|2705.6|2703.1|2701.9|115
1724940600000|2024-08-29 14:10:00|2704.1|2702.9|2706.6|2705.4|2707.1|2705.9|2704.1|2702.9|60
1724940900000|2024-08-29 14:15:00|2706.8|2705.6|2705.8|2704.6|2707.6|2706.4|2703.1|2701.9|110
1724941200000|2024-08-29 14:20:00|2705.6|2704.4|2707.6|2706.4|2708.1|2706.9|2704.8|2703.6|136
1724941500000|2024-08-29 14:25:00|2707.8|2706.6|2708.1|2706.9|2708.6|2707.4|2706.6|2705.4|150
1724941800000|2024-08-29 14:30:00|2708.3|2707.1|2707.6|2706.4|2709.1|2707.9|2707.1|2705.9|80
1724942100000|2024-08-29 14:35:00|2707.8|2706.6|2707.6|2706.4|2708.6|2707.4|2706.3|2705.1|125
1724942400000|2024-08-29 14:40:00|2708.1|2706.9|2709.6|2708.4|2710.6|2709.4|2705.6|2704.4|176
1724942700000|2024-08-29 14:45:00|2709.3|2708.1|2708.6|2707.4|2709.6|2708.4|2707.8|2706.6|36
1724943000000|2024-08-29 14:50:00|2709.1|2707.9|2706.8|2705.6|2709.1|2707.9|2706.6|2705.4|164
1724943300000|2024-08-29 14:55:00|2706.6|2705.4|2704.6|2703.4|2707.1|2705.9|2703.6|2702.4|193
1724943600000|2024-08-29 15:00:00|2704.8|2703.6|2704.1|2702.9|2705.6|2704.4|2703.8|2702.6|56
1724943900000|2024-08-29 15:05:00|2703.8|2702.6|2703.6|2702.4|2704.1|2702.9|2701.6|2700.4|139
1724944200000|2024-08-29 15:10:00|2703.8|2702.6|2704.6|2703.4|2705.1|2703.9|2703.1|2701.9|77
1724944500000|2024-08-29 15:15:00|2704.8|2703.6|2701.1|2699.9|2706.1|2704.9|2700.8|2699.6|94
1724944800000|2024-08-29 15:20:00|2700.8|2699.6|2702.6|2701.4|2702.6|2701.4|2698.6|2697.4|214
1724945100000|2024-08-29 15:25:00|2702.8|2701.6|2703.6|2702.4|2703.6|2702.4|2701.1|2699.9|94
1724945400000|2024-08-29 15:30:00|2703.8|2702.6|2703.6|2702.4|2705.6|2704.4|2703.1|2701.9|240
1724945700000|2024-08-29 15:35:00|2703.3|2702.1|2705.6|2704.4|2706.1|2704.9|2702.1|2700.9|149
1724946000000|2024-08-29 15:40:00|2705.8|2704.6|2706.1|2704.9|2707.3|2706.1|2705.1|2703.9|206
1724946300000|2024-08-29 15:45:00|2706.3|2705.1|2707.8|2706.6|2708.1|2706.9|2706.1|2704.9|54
1724946600000|2024-08-29 15:50:00|2708.1|2706.9|2708.1|2706.9|2708.8|2707.6|2707.1|2705.9|69
1724946900000|2024-08-29 15:55:00|2708.3|2707.1|2708.1|2706.9|2709.1|2707.9|2707.6|2706.4|53
1724947200000|2024-08-29 16:00:00|2708.6|2707.4|2711.1|2709.9|2711.6|2710.4|2708.6|2707.4|115
1724947500000|2024-08-29 16:05:00|2710.8|2709.6|2710.6|2709.4|2711.1|2709.9|2710.1|2708.9|52
1724947800000|2024-08-29 16:10:00|2710.3|2709.1|2711.6|2710.4|2712.1|2710.9|2710.1|2708.9|49
1724948100000|2024-08-29 16:15:00|2711.8|2710.6|2709.6|2708.4|2712.1|2710.9|2708.8|2707.6|122
1724948400000|2024-08-29 16:20:00|2709.8|2708.6|2710.3|2709.1|2710.6|2709.4|2709.6|2708.4|14
1724948700000|2024-08-29 16:25:00|2710.6|2709.4|2709.6|2708.4|2710.6|2709.4|2708.8|2707.6|15
1724949000000|2024-08-29 16:30:00|2709.8|2708.6|2711.1|2709.9|2711.3|2710.1|2709.6|2708.4|18
1724949300000|2024-08-29 16:35:00|2711.3|2710.1|2711.1|2709.9|2711.6|2710.4|2710.1|2708.9|15
1724949600000|2024-08-29 16:40:00|2710.8|2709.6|2711.6|2710.4|2711.8|2710.6|2710.6|2709.4|27
1724949900000|2024-08-29 16:45:00|2711.8|2710.6|2710.1|2708.9|2712.1|2710.9|2710.1|2708.9|13
1724950200000|2024-08-29 16:50:00|2709.8|2708.6|2708.3|2707.1|2711.1|2709.9|2708.1|2706.9|105
1724950500000|2024-08-29 16:55:00|2708.6|2707.4|2708.6|2707.4|2709.1|2707.9|2707.6|2706.4|123
1724950800000|2024-08-29 17:00:00|2708.3|2707.1|2705.6|2704.4|2708.6|2707.4|2705.6|2704.4|154
1724951100000|2024-08-29 17:05:00|2705.8|2704.6|2702.8|2701.6|2706.1|2704.9|2702.8|2701.6|174
1724951400000|2024-08-29 17:10:00|2702.6|2701.4|2702.6|2701.4|2703.1|2701.9|2700.6|2699.4|221
1724951700000|2024-08-29 17:15:00|2702.3|2701.1|2701.1|2699.9|2702.6|2701.4|2701.1|2699.9|109
1724952000000|2024-08-29 17:20:00|2701.6|2700.4|2700.1|2698.9|2702.1|2700.9|2700.1|2698.9|139
1724952300000|2024-08-29 17:25:00|2700.6|2699.4|2700.1|2698.9|2701.6|2700.4|2699.3|2698.1|159
1724952600000|2024-08-29 17:30:00|2699.8|2698.6|2700.1|2698.9|2700.6|2699.4|2699.1|2697.9|119
1724952900000|2024-08-29 17:35:00|2699.8|2698.6|2698.6|2697.4|2700.6|2699.4|2698.6|2697.4|142
1724953200000|2024-08-29 17:40:00|2698.3|2697.1|2699.6|2698.4|2700.1|2698.9|2697.8|2696.6|143
1724953500000|2024-08-29 17:45:00|2699.3|2698.1|2697.6|2696.4|2699.6|2698.4|2696.1|2694.9|125
1724953800000|2024-08-29 17:50:00|2698.1|2696.9|2700.1|2698.9|2700.1|2698.9|2697.3|2696.1|105
1724954100000|2024-08-29 17:55:00|2699.8|2698.6|2699.1|2697.9|2700.6|2699.4|2698.6|2697.4|104
1724954400000|2024-08-29 18:00:00|2698.6|2697.4|2697.1|2695.9|2698.6|2697.4|2694.6|2693.4|173
1724954700000|2024-08-29 18:05:00|2697.6|2696.4|2695.6|2694.4|2697.6|2696.4|2695.6|2694.4|89
1724955000000|2024-08-29 18:10:00|2695.8|2694.6|2695.6|2694.4|2697.1|2695.9|2695.1|2693.9|142
1724955300000|2024-08-29 18:15:00|2695.3|2694.1|2696.1|2694.9|2696.1|2694.9|2695.1|2693.9|102
1724955600000|2024-08-29 18:20:00|2695.8|2694.6|2697.6|2696.4|2697.6|2696.4|2695.6|2694.4|106
1724955900000|2024-08-29 18:25:00|2697.8|2696.6|2690.8|2689.6|2698.3|2697.1|2690.1|2688.9|181
1724956200000|2024-08-29 18:30:00|2690.6|2689.4|2689.6|2688.4|2692.1|2690.9|2688.1|2686.9|218
1724956500000|2024-08-29 18:35:00|2689.3|2688.1|2684.1|2682.9|2690.8|2689.6|2683.1|2681.9|398
1724956800000|2024-08-29 18:40:00|2683.6|2682.4|2682.3|2681.1|2686.1|2684.9|2680.3|2679.1|268
1724957100000|2024-08-29 18:45:00|2682.1|2680.9|2680.6|2679.4|2682.6|2681.4|2676.3|2675.1|374
1724957400000|2024-08-29 18:50:00|2680.8|2679.6|2683.1|2681.9|2683.6|2682.4|2675.6|2674.4|214
1724957700000|2024-08-29 18:55:00|2682.6|2681.4|2681.1|2679.9|2684.8|2683.6|2680.1|2678.9|306
1724958000000|2024-08-29 19:00:00|2680.6|2679.4|2679.3|2678.1|2680.8|2679.6|2677.6|2676.4|122
1724958300000|2024-08-29 19:05:00|2679.6|2678.4|2679.6|2678.4|2682.1|2680.9|2678.1|2676.9|210
1724958600000|2024-08-29 19:10:00|2680.1|2678.9|2679.3|2678.1|2680.8|2679.6|2676.8|2675.6|241
1724958900000|2024-08-29 19:15:00|2679.6|2678.4|2680.6|2679.4|2684.6|2683.4|2678.6|2677.4|132
1724959200000|2024-08-29 19:20:00|2680.8|2679.6|2681.1|2679.9|2681.8|2680.6|2679.3|2678.1|95
1724959500000|2024-08-29 19:25:00|2681.6|2680.4|2683.6|2682.4|2684.6|2683.4|2681.1|2679.9|175
1724959800000|2024-08-29 19:30:00|2683.3|2682.1|2684.1|2682.9|2685.1|2683.9|2682.3|2681.1|117
1724960100000|2024-08-29 19:35:00|2684.3|2683.1|2687.1|2685.9|2688.1|2686.9|2683.1|2681.9|228
1724960400000|2024-08-29 19:40:00|2687.3|2686.1|2682.6|2681.4|2687.6|2686.4|2682.1|2680.9|142
1724960700000|2024-08-29 19:45:00|2682.8|2681.6|2681.6|2680.4|2684.6|2683.4|2681.6|2680.4|127
1724961000000|2024-08-29 19:50:00|2682.1|2680.9|2680.8|2679.6|2683.6|2682.4|2680.6|2679.4|234
1724961300000|2024-08-29 19:55:00|2681.1|2679.9|2683.1|2681.9|2684.3|2683.1|2681.1|2679.9|162
1724961600000|2024-08-29 20:00:00|2683.6|2682.4|2685.1|2683.9|2685.8|2684.6|2683.6|2682.4|32
1724961900000|2024-08-29 20:05:00|2685.3|2684.1|2687.1|2685.9|2687.3|2686.1|2685.1|2683.9|34
1724962200000|2024-08-29 20:10:00|2687.3|2686.1|2687.1|2685.9|2687.6|2686.4|2686.8|2685.6|5
1724962500000|2024-08-29 20:15:00|2686.8|2685.6|2688.3|2687.1|2688.3|2687.1|2686.8|2685.6|68
1724962800000|2024-08-29 20:20:00|2688.1|2686.9|2688.6|2687.4|2688.6|2687.4|2688.1|2686.9|21
1724963100000|2024-08-29 20:25:00|2688.1|2686.9|2688.8|2687.6|2689.3|2688.1|2688.1|2686.9|11
1724963400000|2024-08-29 20:30:00|2689.1|2687.9|2688.8|2687.6|2689.6|2688.4|2688.6|2687.4|6
1724963700000|2024-08-29 20:35:00|2688.6|2687.4|2687.8|2686.6|2689.1|2687.9|2687.8|2686.6|22
1724964000000|2024-08-29 20:40:00|2688.1|2686.9|2688.3|2687.1|2688.8|2687.6|2688.1|2686.9|8
1724964300000|2024-08-29 20:45:00|2688.1|2686.9|2687.6|2686.4|2688.3|2687.1|2687.6|2686.4|11
1724964600000|2024-08-29 20:50:00|2687.3|2686.1|2688.5|2686.5|2688.6|2687.1|2687.3|2686.1|8
1724964900000|2024-08-29 20:55:00|2688.2|2686.2|2689.1|2687.1|2689.7|2687.7|2687.7|2685.7|0
1724965200000|2024-08-29 21:00:00|2689.2|2687.2|2689.4|2687.4|2689.4|2687.4|2689.2|2687.2|2
1724965500000|2024-08-29 21:05:00|2689.3|2687.3|2689|2687|2689.3|2687.3|2689|2687|0
1724965800000|2024-08-29 21:10:00|2688.9|2686.9|2688.8|2686.8|2689.1|2687.1|2688.8|2686.8|0
1724966100000|2024-08-29 21:15:00|2688.9|2686.9|2688.9|2686.9|2689.3|2687.3|2688.8|2686.8|0
1724966400000|2024-08-29 21:20:00|2689.1|2687.1|2689.2|2687.2|2689.2|2687.2|2688.9|2686.9|0
1724966700000|2024-08-29 21:25:00|2689.1|2687.1|2689.2|2687.2|2689.2|2687.2|2689|2687|0
1724967000000|2024-08-29 21:30:00|2689.3|2687.3|2689.2|2687.2|2689.3|2687.3|2689.2|2687.2|0
1724967300000|2024-08-29 21:35:00|2689.3|2687.3|2689.5|2687.5|2689.6|2687.6|2689.3|2687.3|0
1724967600000|2024-08-29 21:40:00|2689.6|2687.6|2689.6|2687.6|2689.6|2687.6|2689.6|2687.6|0
1724967900000|2024-08-29 21:45:00|2689.5|2687.5|2689.5|2687.5|2689.7|2687.7|2689.4|2687.4|0
1724968200000|2024-08-29 21:50:00|2689.4|2687.4|2689.6|2687.6|2689.6|2687.6|2689.4|2687.4|0
1724968500000|2024-08-29 21:55:00|2689.5|2687.5|2689.4|2687.4|2689.6|2687.6|2689.3|2687.3|0
1724968800000|2024-08-29 22:00:00|2689.5|2687.5|2690.3|2688.3|2692.5|2690.5|2688.9|2686.9|0
1724969100000|2024-08-29 22:05:00|2690.2|2688.2|2688.7|2686.7|2690.2|2688.2|2687.7|2685.7|0
1724969400000|2024-08-29 22:10:00|2688.5|2686.5|2689.5|2687.5|2690.2|2688.2|2688.5|2686.5|0
1724969700000|2024-08-29 22:15:00|2689.6|2687.6|2690|2688|2690.1|2688.1|2689.2|2687.2|0
1724970000000|2024-08-29 22:20:00|2689.8|2687.8|2690.5|2688.5|2691.1|2689.1|2689.8|2687.8|0
1724970300000|2024-08-29 22:25:00|2690.3|2688.3|2691.1|2689.1|2691.3|2689.3|2690.1|2688.1|0
1724970600000|2024-08-29 22:30:00|2691|2689|2690.8|2688.8|2691.1|2689.1|2690.7|2688.7|0
1724970900000|2024-08-29 22:35:00|2690.7|2688.7|2690.1|2688.1|2690.7|2688.7|2689.6|2687.6|0
1724971200000|2024-08-29 22:40:00|2690|2688|2690.3|2688.3|2690.3|2688.3|2689.9|2687.9|0
1724971500000|2024-08-29 22:45:00|2690.2|2688.2|2690.1|2688.1|2690.2|2688.2|2690|2688|0
1724971800000|2024-08-29 22:50:00|2690.2|2688.2|2690.1|2688.1|2690.4|2688.4|2690.1|2688.1|0
1724972100000|2024-08-29 22:55:00|2690|2688|2689.7|2687.7|2690|2688|2689.7|2687.7|0
1724972400000|2024-08-29 23:00:00|2689.6|2687.6|2690.5|2688.5|2690.5|2688.5|2688|2686|0
1724972700000|2024-08-29 23:05:00|2690.8|2688.8|2692.3|2690.3|2692.3|2690.3|2690.8|2688.8|0
1724973000000|2024-08-29 23:10:00|2692.5|2690.5|2692.9|2690.9|2693.5|2691.5|2692.1|2690.1|0
1724973300000|2024-08-29 23:15:00|2692.8|2690.8|2692.7|2690.7|2692.9|2690.9|2692.2|2690.2|0
1724973600000|2024-08-29 23:20:00|2692.6|2690.6|2694.1|2692.1|2695.1|2693.1|2692.4|2690.4|0
1724973900000|2024-08-29 23:25:00|2694|2692|2694.4|2692.4|2695.2|2693.2|2694|2692|0
1724974200000|2024-08-29 23:30:00|2694.3|2692.3|2692.2|2690.2|2694.5|2692.5|2691.2|2689.2|0
1724974500000|2024-08-29 23:35:00|2691.9|2689.9|2691.5|2689.5|2692.1|2690.1|2691.2|2689.2|0
1724974800000|2024-08-29 23:40:00|2691.6|2689.6|2690.8|2688.8|2691.6|2689.6|2689.3|2687.3|0
1724975100000|2024-08-29 23:45:00|2690.9|2688.9|2696.7|2695.5|2697.9|2696.7|2690.9|2688.9|392
1724975400000|2024-08-29 23:50:00|2696.4|2695.2|2694.7|2693.5|2698.2|2697|2693.2|2692|140
1724975700000|2024-08-29 23:55:00|2693.9|2692.7|2695.7|2694.5|2696.9|2695.7|2693.2|2692|189
1724976000000|2024-08-30 00:00:00|2695.5|2694.7|2700.7|2699.9|2700.7|2699.9|2693.2|2692.4|1504
1724976300000|2024-08-30 00:05:00|2700.5|2699.7|2699|2698.2|2700.5|2699.7|2696.5|2695.7|700
1724976600000|2024-08-30 00:10:00|2699.5|2698.7|2701.5|2700.7|2702|2701.2|2698|2697.2|547
1724976900000|2024-08-30 00:15:00|2702|2701.2|2702|2701.2|2702.7|2701.9|2699.5|2698.7|627
1724977200000|2024-08-30 00:20:00|2702.2|2701.4|2696.7|2695.9|2702.7|2701.9|2696.7|2695.9|492
1724977500000|2024-08-30 00:25:00|2697|2696.2|2702.5|2701.7|2702.7|2701.9|2696|2695.2|326
1724977800000|2024-08-30 00:30:00|2703|2702.2|2705.5|2704.7|2706.2|2705.4|2702.7|2701.9|391
1724978100000|2024-08-30 00:35:00|2705|2704.2|2706.5|2705.7|2707|2706.2|2704.5|2703.7|300
1724978400000|2024-08-30 00:40:00|2706.7|2705.9|2708.2|2707.4|2709|2708.2|2706.7|2705.9|342
1724978700000|2024-08-30 00:45:00|2708|2707.2|2708|2707.2|2708.5|2707.7|2707|2706.2|207
1724979000000|2024-08-30 00:50:00|2707.7|2706.9|2707.5|2706.7|2709|2708.2|2706.7|2705.9|259
1724979300000|2024-08-30 00:55:00|2707.2|2706.4|2709|2708.2|2710.2|2709.4|2707|2706.2|255
1724979600000|2024-08-30 01:00:00|2708.7|2707.9|2709.5|2708.7|2710.5|2709.7|2708.5|2707.7|219
1724979900000|2024-08-30 01:05:00|2709.2|2708.4|2708.5|2707.7|2710|2709.2|2708|2707.2|217
1724980200000|2024-08-30 01:10:00|2708|2707.2|2709.5|2708.7|2710|2709.2|2708|2707.2|166
1724980500000|2024-08-30 01:15:00|2709|2708.2|2711|2710.2|2711.7|2710.9|2709|2708.2|289
1724980800000|2024-08-30 01:20:00|2710.5|2709.7|2712|2711.2|2712.2|2711.4|2709|2708.2|330
1724981100000|2024-08-30 01:25:00|2711.5|2710.7|2708.5|2707.7|2712|2711.2|2708.5|2707.7|309
1724981400000|2024-08-30 01:30:00|2709|2708.2|2709|2708.2|2709.5|2708.7|2707.5|2706.7|291
1724981700000|2024-08-30 01:35:00|2708.7|2707.9|2710|2709.2|2710.5|2709.7|2708|2707.2|139
1724982000000|2024-08-30 01:40:00|2709.5|2708.7|2710.5|2709.7|2711.5|2710.7|2709|2708.2|375
1724982300000|2024-08-30 01:45:00|2710.2|2709.4|2710.5|2709.7|2711.7|2710.9|2710|2709.2|279
1724982600000|2024-08-30 01:50:00|2710|2709.2|2710|2709.2|2710.5|2709.7|2708|2707.2|255
1724982900000|2024-08-30 01:55:00|2709.7|2708.9|2709|2708.2|2710.5|2709.7|2708.5|2707.7|235
1724983200000|2024-08-30 02:00:00|2709.2|2708.4|2708|2707.2|2709.5|2708.7|2707.5|2706.7|264
1724983500000|2024-08-30 02:05:00|2707.7|2706.9|2705.5|2704.7|2708.5|2707.7|2705.5|2704.7|214
1724983800000|2024-08-30 02:10:00|2705|2704.2|2707|2706.2|2707.5|2706.7|2705|2704.2|240
1724984100000|2024-08-30 02:15:00|2707.2|2706.4|2707.5|2706.7|2708|2707.2|2706.5|2705.7|203
1724984400000|2024-08-30 02:20:00|2708|2707.2|2708.7|2707.9|2709.5|2708.7|2708|2707.2|225
1724984700000|2024-08-30 02:25:00|2708.5|2707.7|2709|2708.2|2709.5|2708.7|2708.5|2707.7|209
1724985000000|2024-08-30 02:30:00|2709.5|2708.7|2712|2711.2|2712|2711.2|2709.5|2708.7|222
1724985300000|2024-08-30 02:35:00|2711.5|2710.7|2710.5|2709.7|2711.7|2710.9|2710.5|2709.7|98
1724985600000|2024-08-30 02:40:00|2710.7|2709.9|2711.5|2710.7|2712|2711.2|2710.5|2709.7|56
1724985900000|2024-08-30 02:45:00|2711.7|2710.9|2711|2710.2|2712.5|2711.7|2711|2710.2|109
1724986200000|2024-08-30 02:50:00|2711.5|2710.7|2710|2709.2|2711.5|2710.7|2710|2709.2|120
1724986500000|2024-08-30 02:55:00|2709.7|2708.9|2709.5|2708.7|2710|2709.2|2709|2708.2|61
1724986800000|2024-08-30 03:00:00|2710|2709.2|2708.5|2707.7|2710|2709.2|2708|2707.2|72
1724987100000|2024-08-30 03:05:00|2708.2|2707.4|2708|2707.2|2709|2708.2|2707.5|2706.7|104
1724987400000|2024-08-30 03:10:00|2708.2|2707.4|2708.5|2707.7|2709|2708.2|2708|2707.2|41
1724987700000|2024-08-30 03:15:00|2708.2|2707.4|2707.7|2706.9|2708.7|2707.9|2707.5|2706.7|43
1724988000000|2024-08-30 03:20:00|2707.5|2706.7|2707|2706.2|2708|2707.2|2707|2706.2|36
1724988300000|2024-08-30 03:25:00|2707.5|2706.7|2708|2707.2|2708.5|2707.7|2707.5|2706.7|84
1724988600000|2024-08-30 03:30:00|2707|2706.2|2706.2|2705.4|2708|2707.2|2705.5|2704.7|534
1724988900000|2024-08-30 03:35:00|2706|2705.2|2707|2706.2|2708|2707.2|2706|2705.2|358
1724989200000|2024-08-30 03:40:00|2706.5|2705.7|2705.5|2704.7|2707.2|2706.4|2705.2|2704.4|336
1724989500000|2024-08-30 03:45:00|2705.7|2704.9|2706|2705.2|2708.5|2707.7|2705.5|2704.7|397
1724989800000|2024-08-30 03:50:00|2706.5|2705.7|2706|2705.2|2708|2707.2|2705.7|2704.9|279
1724990100000|2024-08-30 03:55:00|2705.5|2704.7|2709.5|2708.7|2709.5|2708.7|2705.5|2704.7|564
1724990400000|2024-08-30 04:00:00|2710|2709.2|2708.5|2707.7|2710.2|2709.4|2708.5|2707.7|252
1724990700000|2024-08-30 04:05:00|2708.7|2707.9|2708|2707.2|2709|2708.2|2707|2706.2|191
1724991000000|2024-08-30 04:10:00|2707.5|2706.7|2706.5|2705.7|2708|2707.2|2706|2705.2|287
1724991300000|2024-08-30 04:15:00|2706.2|2705.4|2705.5|2704.7|2706.7|2705.9|2705|2704.2|255
1724991600000|2024-08-30 04:20:00|2705|2704.2|2705|2704.2|2706|2705.2|2704.5|2703.7|265
1724991900000|2024-08-30 04:25:00|2704.7|2703.9|2701.7|2700.9|2705|2704.2|2701.5|2700.7|318
1724992200000|2024-08-30 04:30:00|2701.5|2700.7|2702.5|2701.7|2702.5|2701.7|2700|2699.2|382
1724992500000|2024-08-30 04:35:00|2703|2702.2|2706|2705.2|2707|2706.2|2702|2701.2|750
1724992800000|2024-08-30 04:40:00|2706.5|2705.7|2706|2705.2|2707|2706.2|2706|2705.2|184
1724993100000|2024-08-30 04:45:00|2706.5|2705.7|2705.5|2704.7|2706.7|2705.9|2705.5|2704.7|225
1724993400000|2024-08-30 04:50:00|2706|2705.2|2705|2704.2|2706.5|2705.7|2704.5|2703.7|253
1724993700000|2024-08-30 04:55:00|2704.5|2703.7|2703.5|2702.7|2704.5|2703.7|2703|2702.2|131
1724994000000|2024-08-30 05:00:00|2704|2703.2|2702.5|2701.7|2704|2703.2|2702|2701.2|224
1724994300000|2024-08-30 05:05:00|2702.2|2701.4|2702.5|2701.7|2702.7|2701.9|2701.5|2700.7|228
1724994600000|2024-08-30 05:10:00|2702.7|2701.9|2703|2702.2|2703.5|2702.7|2702|2701.2|247
1724994900000|2024-08-30 05:15:00|2702.7|2701.9|2702.5|2701.7|2703|2702.2|2702.5|2701.7|183
1724995200000|2024-08-30 05:20:00|2702|2701.2|2702|2701.2|2702.5|2701.7|2701|2700.2|325
1724995500000|2024-08-30 05:25:00|2701.5|2700.7|2701.5|2700.7|2702|2701.2|2701.2|2700.4|114
1724995800000|2024-08-30 05:30:00|2701.7|2700.9|2703|2702.2|2703.5|2702.7|2701.5|2700.7|349
1724996100000|2024-08-30 05:35:00|2703.5|2702.7|2705|2704.2|2705|2704.2|2703.5|2702.7|240
1724996400000|2024-08-30 05:40:00|2705.5|2704.7|2709|2708.2|2709.5|2708.7|2705.5|2704.7|587
1724996700000|2024-08-30 05:45:00|2708.5|2707.7|2712.5|2711.7|2712.5|2711.7|2708.5|2707.7|1062
1724997000000|2024-08-30 05:50:00|2713|2712.2|2714|2713.2|2714.7|2713.9|2712.5|2711.7|1035
1724997300000|2024-08-30 05:55:00|2714.5|2713.7|2708|2707.2|2716.5|2715.7|2708|2707.2|6782
1724997600000|2024-08-30 06:00:00|2711.2|2710.4|2716.5|2715.7|2719.5|2718.7|2711.2|2710.4|6003
1724997900000|2024-08-30 06:05:00|2716.2|2715.4|2719.2|2717.2|2719.9|2718.4|2716|2715.2|725
1724998200000|2024-08-30 06:10:00|2719.3|2717.3|2718.6|2716.6|2719.3|2717.3|2717.4|2715.4|3
1724998500000|2024-08-30 06:15:00|2718.5|2716.5|2718.7|2716.7|2718.8|2716.8|2718|2716|521
1724998800000|2024-08-30 06:20:00|2718.5|2716.5|2717.8|2715.8|2718.8|2716.8|2717.4|2715.4|0
1724999100000|2024-08-30 06:25:00|2717.6|2715.6|2718|2716|2718.1|2716.1|2717.5|2715.5|0
1724999400000|2024-08-30 06:30:00|2717.9|2715.9|2718.1|2716.1|2718.3|2716.3|2717.5|2715.5|0
1724999700000|2024-08-30 06:35:00|2717.9|2715.9|2717.1|2715.1|2718.1|2716.1|2716.4|2714.4|0
1725000000000|2024-08-30 06:40:00|2716.6|2714.6|2717.1|2715.1|2717.6|2715.6|2716.5|2714.5|0
1725000300000|2024-08-30 06:45:00|2717|2715|2716.4|2714.4|2717.7|2715.7|2716.3|2714.3|0
1725000600000|2024-08-30 06:50:00|2716.7|2714.7|2716.6|2714.6|2716.7|2714.7|2716.1|2714.1|0
1725000900000|2024-08-30 06:55:00|2716.7|2714.7|2716.8|2714.8|2717.7|2715.7|2716.6|2714.6|0
1725001200000|2024-08-30 07:00:00|2717|2715|2718.9|2716.9|2719.2|2717.2|2717|2715|0
1725001500000|2024-08-30 07:05:00|2719|2717|2718.1|2716.1|2720.2|2718.2|2717.7|2715.7|0
1725001800000|2024-08-30 07:10:00|2718|2716|2718.1|2716.1|2718.6|2716.6|2717.3|2715.3|0
1725002100000|2024-08-30 07:15:00|2717.9|2715.9|2718.9|2716.9|2719.6|2717.6|2717|2715|0
1725002400000|2024-08-30 07:20:00|2719|2717|2718.9|2716.9|2719.4|2717.4|2718.6|2716.6|0
1725002700000|2024-08-30 07:25:00|2719|2717|2719.4|2717.4|2719.9|2717.9|2718.5|2716.5|0
1725003000000|2024-08-30 07:30:00|2719.5|2717.5|2719.7|2718.5|2720.7|2719.5|2719.2|2717.5|286
1725003300000|2024-08-30 07:35:00|2720.2|2719|2723.2|2722|2723.7|2722.5|2720.2|2719|136
1725003600000|2024-08-30 07:40:00|2722.9|2721.7|2728.2|2727|2728.2|2727|2722.7|2721.5|190
1725003900000|2024-08-30 07:45:00|2728.4|2727.2|2725.9|2724.7|2728.4|2727.2|2725.9|2724.7|146
1725004200000|2024-08-30 07:50:00|2725.7|2724.5|2726.7|2725.5|2727.2|2726|2725.2|2724|109
1725004500000|2024-08-30 07:55:00|2727.2|2726|2724.7|2723.5|2728.2|2727|2724.2|2723|161
1725004800000|2024-08-30 08:00:00|2724.4|2723.2|2720.9|2719.7|2725.4|2724.2|2720.7|2719.5|101
1725005100000|2024-08-30 08:05:00|2720.7|2719.5|2719.7|2718.5|2722.2|2721|2719.4|2718.2|268
1725005400000|2024-08-30 08:10:00|2719.9|2718.7|2721.2|2720|2722.2|2721|2718.9|2717.7|63
1725005700000|2024-08-30 08:15:00|2720.9|2719.7|2721.7|2720.5|2723.2|2722|2720.4|2719.2|86
1725006000000|2024-08-30 08:20:00|2721.4|2720.2|2719.9|2718.7|2721.7|2720.5|2719.7|2718.5|23
1725006300000|2024-08-30 08:25:00|2719.7|2718.5|2724.2|2723|2724.2|2723|2719.7|2718.5|69
1725006600000|2024-08-30 08:30:00|2723.9|2722.7|2726.2|2725|2726.2|2725|2723.2|2722|20
1725006900000|2024-08-30 08:35:00|2725.9|2724.7|2722.4|2721.2|2726.2|2725|2721.7|2720.5|276
1725007200000|2024-08-30 08:40:00|2722.2|2721|2722.2|2721|2722.7|2721.5|2720.7|2719.5|192
1725007500000|2024-08-30 08:45:00|2721.7|2720.5|2721.2|2720|2722.2|2721|2719.7|2718.5|215
1725007800000|2024-08-30 08:50:00|2721.4|2720.2|2720.2|2719|2721.7|2720.5|2718.7|2717.5|115
1725008100000|2024-08-30 08:55:00|2719.7|2718.5|2718.2|2717|2719.7|2718.5|2717.7|2716.5|193
1725008400000|2024-08-30 09:00:00|2718.4|2717.2|2717.9|2716.7|2719.2|2718|2717.4|2716.2|113
1725008700000|2024-08-30 09:05:00|2717.7|2716.5|2716.2|2715|2717.7|2716.5|2715.7|2714.5|180
1725009000000|2024-08-30 09:10:00|2716.4|2715.2|2717.7|2716.5|2718.2|2717|2716.4|2715.2|61
1725009300000|2024-08-30 09:15:00|2717.2|2716|2716.9|2715.7|2717.7|2716.5|2716.7|2715.5|93
1725009600000|2024-08-30 09:20:00|2717.2|2716|2716.7|2715.5|2717.4|2716.2|2716.2|2715|29
1725009900000|2024-08-30 09:25:00|2717.2|2716|2717.2|2716|2717.4|2716.2|2716.7|2715.5|27
1725010200000|2024-08-30 09:30:00|2716.9|2715.7|2716.2|2715|2716.9|2715.7|2715.9|2714.7|35
1725010500000|2024-08-30 09:35:00|2715.9|2714.7|2716.2|2715|2716.7|2715.5|2715.9|2714.7|19
1725010800000|2024-08-30 09:40:00|2715.9|2714.7|2717.2|2716|2717.2|2716|2715.9|2714.7|23
1725011100000|2024-08-30 09:45:00|2717.4|2716.2|2717.7|2716.5|2717.7|2716.5|2717.2|2716|31
1725011400000|2024-08-30 09:50:00|2717.2|2716|2717.7|2716.5|2717.7|2716.5|2717.2|2716|32
1725011700000|2024-08-30 09:55:00|2717.4|2716.2|2717.2|2716|2717.7|2716.5|2716.7|2715.5|55
1725012000000|2024-08-30 10:00:00|2717.4|2716.2|2717.2|2716|2717.4|2716.2|2716.7|2715.5|22
1725012300000|2024-08-30 10:05:00|2716.9|2715.7|2716.4|2715.2|2716.9|2715.7|2716.2|2715|14
1725012600000|2024-08-30 10:10:00|2716.2|2715|2717.2|2716|2717.2|2716|2716.2|2715|31
1725012900000|2024-08-30 10:15:00|2716.9|2715.7|2717.7|2716.5|2717.9|2716.7|2716.7|2715.5|93
1725013200000|2024-08-30 10:20:00|2717.2|2716|2717.2|2716|2717.7|2716.5|2716.9|2715.7|58
1725013500000|2024-08-30 10:25:00|2716.7|2715.5|2717.2|2716|2717.2|2716|2716.4|2715.2|53
1725013800000|2024-08-30 10:30:00|2716.7|2715.5|2715.7|2714.5|2716.7|2715.5|2715.2|2714|40
1725014100000|2024-08-30 10:35:00|2715.2|2714|2715.2|2714|2715.7|2714.5|2714.4|2713.2|45
1725014400000|2024-08-30 10:40:00|2715.4|2714.2|2717.2|2716|2717.2|2716|2715.4|2714.2|8
1725014700000|2024-08-30 10:45:00|2717.4|2716.2|2717.9|2716.7|2718.2|2717|2717.2|2716|29
1725015000000|2024-08-30 10:50:00|2718.2|2717|2717.7|2716.5|2718.2|2717|2717.7|2716.5|56
1725015300000|2024-08-30 10:55:00|2717.9|2716.7|2718.7|2717.5|2718.7|2717.5|2716.9|2715.7|130
1725015600000|2024-08-30 11:00:00|2719.2|2718|2718.2|2717|2719.2|2718|2718.2|2717|123
1725015900000|2024-08-30 11:05:00|2718.7|2717.5|2718.7|2717.5|2719.2|2718|2718.4|2717.2|29
1725016200000|2024-08-30 11:10:00|2718.4|2717.2|2716.7|2715.5|2718.7|2717.5|2716.4|2715.2|53
1725016500000|2024-08-30 11:15:00|2716.9|2715.7|2718.7|2717.5|2718.9|2717.7|2716.9|2715.7|12
1725016800000|2024-08-30 11:20:00|2718.4|2717.2|2717.4|2716.2|2718.4|2717.2|2717.4|2716.2|24
1725017100000|2024-08-30 11:25:00|2717.7|2716.5|2717.9|2716.7|2718.4|2717.2|2717.4|2716.2|17
1725017400000|2024-08-30 11:30:00|2718.2|2717|2718.7|2717.5|2718.7|2717.5|2718.2|2717|25
1725017700000|2024-08-30 11:35:00|2718.9|2717.7|2718.7|2717.5|2719.2|2718|2718.4|2717.2|39
1725018000000|2024-08-30 11:40:00|2718.4|2717.2|2717.2|2716|2718.9|2717.7|2717.2|2716|24
1725018300000|2024-08-30 11:45:00|2717.4|2716.2|2719.7|2718.5|2719.7|2718.5|2717.2|2716|19
1725018600000|2024-08-30 11:50:00|2719.9|2718.7|2719.7|2718.5|2720.7|2719.5|2719.7|2718.5|35
1725018900000|2024-08-30 11:55:00|2720.2|2719|2720.2|2719|2720.7|2719.5|2719.4|2718.2|63
1725019200000|2024-08-30 12:00:00|2720.7|2719.5|2719.7|2718.5|2720.7|2719.5|2719.2|2718|123
1725019500000|2024-08-30 12:05:00|2719.9|2718.7|2719.7|2718.5|2720.4|2719.2|2719.7|2718.5|37
1725019800000|2024-08-30 12:10:00|2719.9|2718.7|2720.9|2719.7|2721.4|2720.2|2719.9|2718.7|42
1725020100000|2024-08-30 12:15:00|2720.7|2719.5|2722.4|2721.2|2722.7|2721.5|2720.2|2719|33
1725020400000|2024-08-30 12:20:00|2722.7|2721.5|2722.2|2721|2723.7|2722.5|2721.9|2720.7|22
1725020700000|2024-08-30 12:25:00|2721.7|2720.5|2720.9|2719.7|2722.2|2721|2720.7|2719.5|42
1725021000000|2024-08-30 12:30:00|2721.2|2720|2720.2|2719|2723.7|2722.5|2719.4|2718.2|58
1725021300000|2024-08-30 12:35:00|2720.4|2719.2|2720.9|2719.7|2721.7|2720.5|2719.2|2718|26
1725021600000|2024-08-30 12:40:00|2720.7|2719.5|2721.7|2720.5|2722.9|2721.7|2720.2|2719|43
1725021900000|2024-08-30 12:45:00|2721.4|2720.2|2721.7|2720.5|2722.2|2721|2720.7|2719.5|46
1725022200000|2024-08-30 12:50:00|2721.4|2720.2|2721.2|2720|2721.7|2720.5|2720.2|2719|34
1725022500000|2024-08-30 12:55:00|2720.7|2719.5|2719.9|2718.7|2720.9|2719.7|2719.2|2718|24
1725022800000|2024-08-30 13:00:00|2719.7|2718.5|2718.2|2717|2720.2|2719|2718.2|2717|45
1725023100000|2024-08-30 13:05:00|2718.7|2717.5|2721.7|2720.5|2721.7|2720.5|2717.7|2716.5|53
1725023400000|2024-08-30 13:10:00|2721.9|2720.7|2720.7|2719.5|2722.2|2721|2720.7|2719.5|34
1725023700000|2024-08-30 13:15:00|2720.4|2719.2|2720.7|2719.5|2720.7|2719.5|2719.7|2718.5|23
1725024000000|2024-08-30 13:20:00|2721.2|2720|2721.4|2720.2|2722.2|2721|2720.7|2719.5|29
1725024300000|2024-08-30 13:25:00|2721.7|2720.5|2722.7|2721.5|2723.2|2722|2721.7|2720.5|41
1725024600000|2024-08-30 13:30:00|2722.4|2721.2|2722.7|2721.5|2723.4|2722.2|2720.2|2719|192
1725024900000|2024-08-30 13:35:00|2722.9|2721.7|2723.7|2722.5|2725.2|2724|2721.2|2720|155
1725025200000|2024-08-30 13:40:00|2723.9|2722.7|2725.7|2724.5|2726.2|2725|2723.7|2722.5|53
1725025500000|2024-08-30 13:45:00|2725.9|2724.7|2721.9|2720.7|2726.9|2725.7|2721.7|2720.5|149
1725025800000|2024-08-30 13:50:00|2722.2|2721|2721.9|2720.7|2723.4|2722.2|2719.2|2718|186
1725026100000|2024-08-30 13:55:00|2721.7|2720.5|2720.4|2719.2|2721.7|2720.5|2719.7|2718.5|93
1725026400000|2024-08-30 14:00:00|2720.7|2719.5|2719.7|2718.5|2722.2|2721|2719.2|2718|156
1725026700000|2024-08-30 14:05:00|2720.2|2719|2718.2|2717|2720.2|2719|2716.9|2715.7|151
1725027000000|2024-08-30 14:10:00|2718.7|2717.5|2717.9|2716.7|2720.2|2719|2717.7|2716.5|91
1725027300000|2024-08-30 14:15:00|2718.2|2717|2721.2|2720|2721.2|2720|2716.4|2715.2|128
1725027600000|2024-08-30 14:20:00|2721.7|2720.5|2718.2|2717|2722.2|2721|2717.7|2716.5|227
1725027900000|2024-08-30 14:25:00|2718.4|2717.2|2717.7|2716.5|2719.7|2718.5|2716.2|2715|185
1725028200000|2024-08-30 14:30:00|2717.9|2716.7|2717.7|2716.5|2721.2|2720|2717.2|2716|225
1725028500000|2024-08-30 14:35:00|2717.9|2716.7|2718.7|2717.5|2719.7|2718.5|2716.7|2715.5|150
1725028800000|2024-08-30 14:40:00|2718.9|2717.7|2715.7|2714.5|2720.4|2719.2|2714.4|2713.2|113
1725029100000|2024-08-30 14:45:00|2715.4|2714.2|2721.4|2720.2|2721.9|2720.7|2714.2|2713|152
1725029400000|2024-08-30 14:50:00|2721.2|2720|2715.2|2714|2721.2|2720|2715.2|2714|161
1725029700000|2024-08-30 14:55:00|2714.7|2713.5|2713.7|2712.5|2717.2|2716|2712.9|2711.7|232
1725030000000|2024-08-30 15:00:00|2713.2|2712|2713.9|2712.7|2714.7|2713.5|2712.2|2711|269
1725030300000|2024-08-30 15:05:00|2713.7|2712.5|2715.7|2714.5|2716.2|2715|2713.2|2712|116
1725030600000|2024-08-30 15:10:00|2715.2|2714|2716.2|2715|2716.2|2715|2713.7|2712.5|111
1725030900000|2024-08-30 15:15:00|2715.7|2714.5|2714.4|2713.2|2716.2|2715|2713.7|2712.5|103
1725031200000|2024-08-30 15:20:00|2714.2|2713|2712.7|2711.5|2714.4|2713.2|2712.2|2711|179
1725031500000|2024-08-30 15:25:00|2712.2|2711|2712.7|2711.5|2714.2|2713|2711.7|2710.5|148
1725031800000|2024-08-30 15:30:00|2713.2|2712|2714.7|2713.5|2715.2|2714|2708.9|2707.7|261
1725032100000|2024-08-30 15:35:00|2714.2|2713|2711.2|2710|2715.7|2714.5|2710.2|2709|190
1725032400000|2024-08-30 15:40:00|2711.4|2710.2|2713.2|2712|2714.2|2713|2711.2|2710|145
1725032700000|2024-08-30 15:45:00|2713.4|2712.2|2712.2|2711|2715.7|2714.5|2712.2|2711|96
1725033000000|2024-08-30 15:50:00|2712.7|2711.5|2714.4|2713.2|2716.4|2715.2|2712.7|2711.5|140
1725033300000|2024-08-30 15:55:00|2714.2|2713|2714.9|2713.7|2715.2|2714|2712.7|2711.5|60
1725033600000|2024-08-30 16:00:00|2714.7|2713.5|2714.7|2713.5|2714.7|2713.5|2710.7|2709.5|235
1725033900000|2024-08-30 16:05:00|2714.9|2713.7|2716.2|2715|2716.7|2715.5|2714.2|2713|89
1725034200000|2024-08-30 16:10:00|2715.9|2714.7|2717.2|2716|2717.2|2716|2715.2|2714|70
1725034500000|2024-08-30 16:15:00|2716.7|2715.5|2717.2|2716|2718.7|2717.5|2715.9|2714.7|78
1725034800000|2024-08-30 16:20:00|2716.9|2715.7|2717.7|2716.5|2717.7|2716.5|2716.2|2715|72
1725035100000|2024-08-30 16:25:00|2717.4|2716.2|2715.2|2714|2717.9|2716.7|2714.7|2713.5|80
1725035400000|2024-08-30 16:30:00|2714.7|2713.5|2713.2|2712|2715.7|2714.5|2712.2|2711|185
1725035700000|2024-08-30 16:35:00|2712.9|2711.7|2714.2|2713|2714.2|2713|2711.7|2710.5|115
1725036000000|2024-08-30 16:40:00|2713.9|2712.7|2714.2|2713|2714.2|2713|2712.4|2711.2|75
1725036300000|2024-08-30 16:45:00|2713.7|2712.5|2713.7|2712.5|2714.2|2713|2712.7|2711.5|64
1725036600000|2024-08-30 16:50:00|2713.9|2712.7|2717.9|2716.7|2718.2|2717|2713.7|2712.5|59
1725036900000|2024-08-30 16:55:00|2717.7|2716.5|2718.7|2717.5|2719.7|2718.5|2717.7|2716.5|61
1725037200000|2024-08-30 17:00:00|2718.4|2717.2|2718.2|2717|2719.2|2718|2715.7|2714.5|204
1725037500000|2024-08-30 17:05:00|2717.9|2716.7|2715.7|2714.5|2718.2|2717|2714.9|2713.7|61
1725037800000|2024-08-30 17:10:00|2715.2|2714|2716.2|2715|2716.2|2715|2714.7|2713.5|91
1725038100000|2024-08-30 17:15:00|2716.7|2715.5|2713.4|2712.2|2717.2|2716|2713.2|2712|116
1725038400000|2024-08-30 17:20:00|2713.2|2712|2712.7|2711.5|2714.2|2713|2712.7|2711.5|109
1725038700000|2024-08-30 17:25:00|2712.9|2711.7|2714.2|2713|2715.2|2714|2712.9|2711.7|98
1725039000000|2024-08-30 17:30:00|2714.4|2713.2|2714.2|2713|2715.2|2714|2713.7|2712.5|100
1725039300000|2024-08-30 17:35:00|2713.9|2712.7|2713.7|2712.5|2714.7|2713.5|2713.4|2712.2|29
1725039600000|2024-08-30 17:40:00|2713.9|2712.7|2714.2|2713|2714.7|2713.5|2713.7|2712.5|57
1725039900000|2024-08-30 17:45:00|2713.9|2712.7|2713.7|2712.5|2714.7|2713.5|2712.7|2711.5|49
1725040200000|2024-08-30 17:50:00|2713.4|2712.2|2714.4|2713.2|2714.7|2713.5|2713.2|2712|45
1725040500000|2024-08-30 17:55:00|2714.2|2713|2713.2|2712|2714.7|2713.5|2712.7|2711.5|56
1725040800000|2024-08-30 18:00:00|2713.4|2712.2|2713.7|2712.5|2714.4|2713.2|2712.7|2711.5|44
1725041100000|2024-08-30 18:05:00|2713.9|2712.7|2715.2|2714|2715.4|2714.2|2713.2|2712|50
1725041400000|2024-08-30 18:10:00|2714.9|2713.7|2716.7|2715.5|2716.7|2715.5|2714.7|2713.5|78
1725041700000|2024-08-30 18:15:00|2716.2|2715|2716.7|2715.5|2717.2|2716|2716.2|2715|48
1725042000000|2024-08-30 18:20:00|2717.2|2716|2716.7|2715.5|2717.2|2716|2716.7|2715.5|99
1725042300000|2024-08-30 18:25:00|2716.9|2715.7|2715.7|2714.5|2717.2|2716|2715.7|2714.5|91
1725042600000|2024-08-30 18:30:00|2715.9|2714.7|2717.7|2716.5|2717.7|2716.5|2715.7|2714.5|44
1725042900000|2024-08-30 18:35:00|2717.9|2716.7|2718.2|2717|2719.2|2718|2717.7|2716.5|76
1725043200000|2024-08-30 18:40:00|2718.7|2717.5|2718.2|2717|2719.7|2718.5|2717.7|2716.5|36
1725043500000|2024-08-30 18:45:00|2718.4|2717.2|2719.2|2718|2719.2|2718|2717.7|2716.5|32
1725043800000|2024-08-30 18:50:00|2719.4|2718.2|2720.2|2719|2721.2|2720|2719.2|2718|52
1725044100000|2024-08-30 18:55:00|2719.9|2718.7|2721.2|2720|2721.2|2720|2719.7|2718.5|27
1725044400000|2024-08-30 19:00:00|2721.4|2720.2|2721.2|2720|2722.2|2721|2720.7|2719.5|47
1725044700000|2024-08-30 19:05:00|2720.9|2719.7|2721.2|2720|2721.7|2720.5|2720.7|2719.5|27
1725045000000|2024-08-30 19:10:00|2720.9|2719.7|2719.7|2718.5|2721.2|2720|2718.7|2717.5|60
1725045300000|2024-08-30 19:15:00|2719.2|2718|2720.4|2719.2|2720.7|2719.5|2719.2|2718|26
1725045600000|2024-08-30 19:20:00|2720.7|2719.5|2722.7|2721.5|2723.2|2722|2720.7|2719.5|65
1725045900000|2024-08-30 19:25:00|2722.2|2721|2722.2|2721|2722.7|2721.5|2721.2|2720|110
1725046200000|2024-08-30 19:30:00|2722.7|2721.5|2719.7|2718.5|2722.7|2721.5|2719.2|2718|115
1725046500000|2024-08-30 19:35:00|2720.2|2719|2720.7|2719.5|2721.2|2720|2719.7|2718.5|65
1725046800000|2024-08-30 19:40:00|2720.4|2719.2|2720.7|2719.5|2722.2|2721|2720.2|2719|87
1725047100000|2024-08-30 19:45:00|2721.2|2720|2721.7|2720.5|2721.7|2720.5|2720.7|2719.5|97
1725047400000|2024-08-30 19:50:00|2722.2|2721|2725.2|2724|2725.7|2724.5|2721.7|2720.5|273
1725047700000|2024-08-30 19:55:00|2725.7|2724.5|2721.7|2720.5|2727.7|2726.5|2721.4|2720.2|253
1725048000000|2024-08-30 20:00:00|2721.2|2720|2724.2|2723|2725.7|2724.5|2721.2|2720|65
1725048300000|2024-08-30 20:05:00|2724.4|2723.2|2723.9|2722.7|2724.7|2723.5|2723.7|2722.5|12
1725048600000|2024-08-30 20:10:00|2723.7|2722.5|2722.7|2721.5|2723.9|2722.7|2721.7|2720.5|63
1725048900000|2024-08-30 20:15:00|2722.9|2721.7|2725.2|2724|2725.2|2724|2722.7|2721.5|25
1725049200000|2024-08-30 20:20:00|2725.4|2724.2|2725.7|2724.5|2725.7|2724.5|2724.7|2723.5|24
1725049500000|2024-08-30 20:25:00|2725.9|2724.7|2724.9|2723.7|2725.9|2724.7|2724.7|2723.5|17
1725049800000|2024-08-30 20:30:00|2724.7|2723.5|2725.4|2724.2|2725.7|2724.5|2724.7|2723.5|7
1725050100000|2024-08-30 20:35:00|2725.7|2724.5|2724.7|2723.5|2725.7|2724.5|2724.2|2723|8
1725050400000|2024-08-30 20:40:00|2724.4|2723.2|2726.4|2725.2|2726.4|2725.2|2724.4|2723.2|11
1725050700000|2024-08-30 20:45:00|2726.2|2725|2726.9|2725.7|2726.9|2725.7|2726.2|2725|30
1725051000000|2024-08-30 20:50:00|2726.7|2725.5|2725.6|2723.6|2727.2|2726|2725.6|2723.6|5
1725234300000|2024-09-01 23:45:00|2735.4|2734.2|2735.2|2734|2738.2|2737|2734.9|2733.7|568
1725234600000|2024-09-01 23:50:00|2735.4|2734.2|2734.7|2733.5|2736.7|2735.5|2734.2|2733|198
1725234900000|2024-09-01 23:55:00|2734.9|2733.7|2733.2|2732|2735.4|2734.2|2733.2|2732|231
1725235200000|2024-09-02 00:00:00|2733|2732.2|2730.7|2729.9|2735.7|2734.9|2729.2|2728.4|2763
1725235500000|2024-09-02 00:05:00|2731.5|2730.7|2726|2725.2|2731.7|2730.9|2725.5|2724.7|1382
1725235800000|2024-09-02 00:10:00|2725.5|2724.7|2724.5|2723.7|2726.7|2725.9|2723|2722.2|1156
1725236100000|2024-09-02 00:15:00|2724|2723.2|2725|2724.2|2725|2724.2|2720.7|2719.9|1038
1725236400000|2024-09-02 00:20:00|2725.5|2724.7|2725|2724.2|2727|2726.2|2724|2723.2|511
1725236700000|2024-09-02 00:25:00|2724.5|2723.7|2725.5|2724.7|2728|2727.2|2724|2723.2|602
1725237000000|2024-09-02 00:30:00|2726|2725.2|2723.2|2722.4|2726.5|2725.7|2723|2722.2|654
1725237300000|2024-09-02 00:35:00|2723|2722.2|2724.5|2723.7|2724.5|2723.7|2722|2721.2|525
1725237600000|2024-09-02 00:40:00|2724|2723.2|2722.7|2721.9|2725.5|2724.7|2722|2721.2|442
1725237900000|2024-09-02 00:45:00|2723|2722.2|2723|2722.2|2724|2723.2|2721.5|2720.7|529
1725238200000|2024-09-02 00:50:00|2723.2|2722.4|2724|2723.2|2724.5|2723.7|2722.5|2721.7|381
1725238500000|2024-09-02 00:55:00|2723.7|2722.9|2722.5|2721.7|2724|2723.2|2721.7|2720.9|360
1725238800000|2024-09-02 01:00:00|2722.7|2721.9|2722.5|2721.7|2724.5|2723.7|2721.2|2720.4|682
1725239100000|2024-09-02 01:05:00|2722|2721.2|2726.5|2725.7|2726.5|2725.7|2722|2721.2|564
1725239400000|2024-09-02 01:10:00|2726.2|2725.4|2727.5|2726.7|2727.5|2726.7|2726|2725.2|472
1725239700000|2024-09-02 01:15:00|2727.2|2726.4|2724.5|2723.7|2727.5|2726.7|2724.5|2723.7|397
1725240000000|2024-09-02 01:20:00|2724.2|2723.4|2722.5|2721.7|2724.5|2723.7|2722.5|2721.7|342
1725240300000|2024-09-02 01:25:00|2722.7|2721.9|2723.5|2722.7|2724|2723.2|2721.7|2720.9|319
1725240600000|2024-09-02 01:30:00|2723.2|2722.4|2721.5|2720.7|2723.5|2722.7|2721.5|2720.7|250
1725240900000|2024-09-02 01:35:00|2721|2720.2|2721.5|2720.7|2722.5|2721.7|2720.2|2719.4|294
1725241200000|2024-09-02 01:40:00|2721.2|2720.4|2715|2714.2|2721.5|2720.7|2715|2714.2|1199
1725241500000|2024-09-02 01:45:00|2715.2|2714.4|2718.5|2717.7|2719|2718.2|2715|2714.2|434
1725241800000|2024-09-02 01:50:00|2718.2|2717.4|2716.5|2715.7|2719|2718.2|2715.7|2714.9|366
1725242100000|2024-09-02 01:55:00|2716.7|2715.9|2719|2718.2|2719.5|2718.7|2716.7|2715.9|308
1725242400000|2024-09-02 02:00:00|2718.5|2717.7|2717.5|2716.7|2718.5|2717.7|2716|2715.2|487
1725242700000|2024-09-02 02:05:00|2717.7|2716.9|2718|2717.2|2718.5|2717.7|2716.5|2715.7|261
1725243000000|2024-09-02 02:10:00|2717.5|2716.7|2715|2714.2|2717.5|2716.7|2714.5|2713.7|335
1725243300000|2024-09-02 02:15:00|2714.7|2713.9|2713|2712.2|2715|2714.2|2713|2712.2|308
1725243600000|2024-09-02 02:20:00|2712.7|2711.9|2711.5|2710.7|2713|2712.2|2711|2710.2|352
1725243900000|2024-09-02 02:25:00|2711.2|2710.4|2712.5|2711.7|2713|2712.2|2710.5|2709.7|394
1725244200000|2024-09-02 02:30:00|2713|2712.2|2710.5|2709.7|2713.5|2712.7|2709.7|2708.9|242
1725244500000|2024-09-02 02:35:00|2710.2|2709.4|2711|2710.2|2711|2710.2|2709.2|2708.4|180
1725244800000|2024-09-02 02:40:00|2710.5|2709.7|2710.5|2709.7|2711|2710.2|2709.5|2708.7|145
1725245100000|2024-09-02 02:45:00|2710|2709.2|2708.2|2707.4|2710|2709.2|2708.2|2707.4|140
1725245400000|2024-09-02 02:50:00|2708|2707.2|2709.5|2708.7|2709.5|2708.7|2707|2706.2|288
1725245700000|2024-09-02 02:55:00|2709.2|2708.4|2710|2709.2|2710.5|2709.7|2708.2|2707.4|221
1725246000000|2024-09-02 03:00:00|2709.5|2708.7|2710.5|2709.7|2710.5|2709.7|2709.5|2708.7|208
1725246300000|2024-09-02 03:05:00|2710.7|2709.9|2710.5|2709.7|2711.5|2710.7|2709.5|2708.7|143
1725246600000|2024-09-02 03:10:00|2710.2|2709.4|2710|2709.2|2710.7|2709.9|2709.5|2708.7|140
1725246900000|2024-09-02 03:15:00|2709.7|2708.9|2709|2708.2|2710|2709.2|2708.5|2707.7|156
1725247200000|2024-09-02 03:20:00|2709.2|2708.4|2709|2708.2|2709.5|2708.7|2708.5|2707.7|140
1725247500000|2024-09-02 03:25:00|2708.7|2707.9|2708|2707.2|2709|2708.2|2707.5|2706.7|232
1725247800000|2024-09-02 03:30:00|2707.5|2706.7|2705.5|2704.7|2710|2709.2|2705|2704.2|1201
1725248100000|2024-09-02 03:35:00|2705|2704.2|2703|2702.2|2707|2706.2|2702|2701.2|647
1725248400000|2024-09-02 03:40:00|2703.5|2702.7|2702.5|2701.7|2703.5|2702.7|2700.2|2699.4|595
1725248700000|2024-09-02 03:45:00|2703|2702.2|2707|2706.2|2707|2706.2|2701.5|2700.7|485
1725249000000|2024-09-02 03:50:00|2706.5|2705.7|2709|2708.2|2710|2709.2|2706|2705.2|385
1725249300000|2024-09-02 03:55:00|2709.5|2708.7|2710.5|2709.7|2711|2710.2|2709.2|2708.4|305
1725249600000|2024-09-02 04:00:00|2710|2709.2|2710.5|2709.7|2711|2710.2|2709|2708.2|308
1725249900000|2024-09-02 04:05:00|2711|2710.2|2709.5|2708.7|2711.5|2710.7|2709.5|2708.7|257
1725250200000|2024-09-02 04:10:00|2709.7|2708.9|2703.2|2702.4|2710.5|2709.7|2702|2701.2|1307
1725250500000|2024-09-02 04:15:00|2703.5|2702.7|2708.5|2707.7|2709|2708.2|2702.5|2701.7|612
1725250800000|2024-09-02 04:20:00|2708.7|2707.9|2705|2704.2|2709.5|2708.7|2705|2704.2|292
1725251100000|2024-09-02 04:25:00|2705.2|2704.4|2707.5|2706.7|2707.5|2706.7|2704.2|2703.4|291
1725251400000|2024-09-02 04:30:00|2707|2706.2|2707.5|2706.7|2708.5|2707.7|2706.7|2705.9|341
1725251700000|2024-09-02 04:35:00|2708|2707.2|2706.5|2705.7|2708|2707.2|2706.2|2705.4|346
1725252000000|2024-09-02 04:40:00|2707|2706.2|2708|2707.2|2708|2707.2|2706.5|2705.7|193
1725252300000|2024-09-02 04:45:00|2707.7|2706.9|2708|2707.2|2708.5|2707.7|2706|2705.2|242
1725252600000|2024-09-02 04:50:00|2708.5|2707.7|2708|2707.2|2709|2708.2|2707.5|2706.7|262
1725252900000|2024-09-02 04:55:00|2707.5|2706.7|2710|2709.2|2710|2709.2|2707.5|2706.7|237
1725253200000|2024-09-02 05:00:00|2709.5|2708.7|2711.5|2710.7|2712|2711.2|2709.2|2708.4|540
1725253500000|2024-09-02 05:05:00|2711|2710.2|2711.5|2710.7|2712|2711.2|2710.7|2709.9|343
1725253800000|2024-09-02 05:10:00|2711|2710.2|2711|2710.2|2711.5|2710.7|2710|2709.2|316
1725254100000|2024-09-02 05:15:00|2711.5|2710.7|2711.5|2710.7|2712|2711.2|2710|2709.2|381
1725254400000|2024-09-02 05:20:00|2712|2711.2|2712.5|2711.7|2712.5|2711.7|2711|2710.2|271
1725254700000|2024-09-02 05:25:00|2712.2|2711.4|2714|2713.2|2714|2713.2|2712.2|2711.4|317
1725255000000|2024-09-02 05:30:00|2714.5|2713.7|2715.5|2714.7|2716|2715.2|2714|2713.2|326
1725255300000|2024-09-02 05:35:00|2716|2715.2|2716.5|2715.7|2716.5|2715.7|2714.2|2713.4|368
1725255600000|2024-09-02 05:40:00|2717|2716.2|2716|2715.2|2717|2716.2|2715.2|2714.4|378
1725255900000|2024-09-02 05:45:00|2716.2|2715.4|2715.5|2714.7|2717.7|2716.9|2715|2714.2|408
1725256200000|2024-09-02 05:50:00|2715.7|2714.9|2717.5|2716.7|2717.7|2716.9|2715|2714.2|367
1725256500000|2024-09-02 05:55:00|2718|2717.2|2715|2714.2|2718|2717.2|2713.5|2712.7|1550
1725256800000|2024-09-02 06:00:00|2715.2|2714.4|2718.5|2717.7|2718.5|2717.7|2714.5|2713.7|1200
1725257100000|2024-09-02 06:05:00|2718|2717.2|2718.1|2716.1|2718.1|2717.2|2717|2716.1|301
1725257700000|2024-09-02 06:15:00|||||||||510
1725262200000|2024-09-02 07:30:00|2709.4|2708.2|2707.4|2706.2|2710.4|2709.2|2706.7|2705.5|425
1725262500000|2024-09-02 07:35:00|2707.2|2706|2709.2|2708|2710.2|2709|2706.7|2705.5|135
1725262800000|2024-09-02 07:40:00|2708.7|2707.5|2710.2|2709|2710.7|2709.5|2708.2|2707|87
1725263100000|2024-09-02 07:45:00|2710.7|2709.5|2711.2|2710|2711.7|2710.5|2710.4|2709.2|74
1725263400000|2024-09-02 07:50:00|2711.4|2710.2|2713.7|2712.5|2713.7|2712.5|2711.2|2710|65
1725263700000|2024-09-02 07:55:00|2714.2|2713|2715.7|2714.5|2716.2|2715|2714.2|2713|59
1725264000000|2024-09-02 08:00:00|2715.9|2714.7|2714.2|2713|2717.2|2716|2713.7|2712.5|163
1725264300000|2024-09-02 08:05:00|2713.9|2712.7|2716.2|2715|2716.9|2715.7|2713.7|2712.5|203
1725264600000|2024-09-02 08:10:00|2716.4|2715.2|2716.7|2715.5|2717.2|2716|2715.4|2714.2|129
1725264900000|2024-09-02 08:15:00|2716.4|2715.2|2719.7|2718.5|2720.4|2719.2|2715.7|2714.5|234
1725265200000|2024-09-02 08:20:00|2719.2|2718|2719.4|2718.2|2719.7|2718.5|2717.7|2716.5|121
1725265500000|2024-09-02 08:25:00|2719.7|2718.5|2721.2|2720|2721.7|2720.5|2719.2|2718|90
1725265800000|2024-09-02 08:30:00|2721.4|2720.2|2722.4|2721.2|2723.2|2722|2721.4|2720.2|89
1725266100000|2024-09-02 08:35:00|2722.2|2721|2721.2|2720|2722.9|2721.7|2721.2|2720|86
1725266400000|2024-09-02 08:40:00|2720.7|2719.5|2721.2|2720|2722.7|2721.5|2720.7|2719.5|36
1725266700000|2024-09-02 08:45:00|2720.9|2719.7|2720.4|2719.2|2720.9|2719.7|2718.9|2717.7|68
1725267000000|2024-09-02 08:50:00|2720.7|2719.5|2720.2|2719|2721.2|2720|2719.2|2718|49
1725267300000|2024-09-02 08:55:00|2720.4|2719.2|2718.9|2717.7|2720.4|2719.2|2718.9|2717.7|43
1725267600000|2024-09-02 09:00:00|2719.2|2718|2717.9|2716.7|2719.2|2718|2717.9|2716.7|37
1725267900000|2024-09-02 09:05:00|2717.7|2716.5|2717.9|2716.7|2718.7|2717.5|2717.7|2716.5|55
1725268200000|2024-09-02 09:10:00|2718.2|2717|2720.2|2719|2720.4|2719.2|2717.9|2716.7|106
1725268500000|2024-09-02 09:15:00|2719.9|2718.7|2720.4|2719.2|2720.9|2719.7|2719.7|2718.5|34
1725268800000|2024-09-02 09:20:00|2720.2|2719|2719.2|2718|2720.4|2719.2|2719.2|2718|14
1725269100000|2024-09-02 09:25:00|2719.4|2718.2|2719.7|2718.5|2721.7|2720.5|2718.9|2717.7|175
1725269400000|2024-09-02 09:30:00|2719.2|2718|2716.2|2715|2719.7|2718.5|2715.9|2714.7|108
1725269700000|2024-09-02 09:35:00|2716.4|2715.2|2716.4|2715.2|2716.7|2715.5|2715.2|2714|96
1725270000000|2024-09-02 09:40:00|2716.7|2715.5|2716.2|2715|2717.7|2716.5|2716.2|2715|77
1725270300000|2024-09-02 09:45:00|2716.7|2715.5|2718.2|2717|2718.2|2717|2715.9|2714.7|165
1725270600000|2024-09-02 09:50:00|2717.9|2716.7|2717.2|2716|2718.2|2717|2716.7|2715.5|61
1725270900000|2024-09-02 09:55:00|2717.4|2716.2|2716.2|2715|2717.4|2716.2|2715.7|2714.5|89
1725271200000|2024-09-02 10:00:00|2716.4|2715.2|2714.2|2713|2716.4|2715.2|2713.2|2712|144
1725271500000|2024-09-02 10:05:00|2713.9|2712.7|2713.7|2712.5|2714.4|2713.2|2713.4|2712.2|132
1725271800000|2024-09-02 10:10:00|2714.2|2713|2712.2|2711|2715.2|2714|2712.2|2711|133
1725272100000|2024-09-02 10:15:00|2711.7|2710.5|2711.7|2710.5|2712.4|2711.2|2711.7|2710.5|127
1725272400000|2024-09-02 10:20:00|2711.9|2710.7|2712.7|2711.5|2713.2|2712|2711.9|2710.7|178
1725272700000|2024-09-02 10:25:00|2712.2|2711|2713.7|2712.5|2713.7|2712.5|2712.2|2711|53
1725273000000|2024-09-02 10:30:00|2713.9|2712.7|2714.7|2713.5|2715.2|2714|2713.7|2712.5|55
1725273300000|2024-09-02 10:35:00|2714.9|2713.7|2715.7|2714.5|2715.7|2714.5|2714.2|2713|19
1725273600000|2024-09-02 10:40:00|2715.2|2714|2716.2|2715|2716.2|2715|2715.2|2714|21
1725273900000|2024-09-02 10:45:00|2716.4|2715.2|2715.2|2714|2716.7|2715.5|2715.2|2714|23
1725274200000|2024-09-02 10:50:00|2714.7|2713.5|2715.2|2714|2715.2|2714|2714.7|2713.5|8
1725274500000|2024-09-02 10:55:00|2714.9|2713.7|2715.7|2714.5|2715.9|2714.7|2714.7|2713.5|16
1725274800000|2024-09-02 11:00:00|2716.2|2715|2717.4|2716.2|2717.7|2716.5|2716.2|2715|59
1725275100000|2024-09-02 11:05:00|2717.2|2716|2717.4|2716.2|2717.7|2716.5|2717.2|2716|14
1725275400000|2024-09-02 11:10:00|2717.7|2716.5|2717.7|2716.5|2718.2|2717|2717.2|2716|13
1725275700000|2024-09-02 11:15:00|2718.2|2717|2717.7|2716.5|2718.2|2717|2716.9|2715.7|19
1725276000000|2024-09-02 11:20:00|2718.2|2717|2717.7|2716.5|2718.7|2717.5|2717.2|2716|51
1725276300000|2024-09-02 11:25:00|2717.9|2716.7|2717.4|2716.2|2717.9|2716.7|2717.2|2716|23
1725276600000|2024-09-02 11:30:00|2717.2|2716|2719.2|2718|2719.4|2718.2|2717.2|2716|5
1725276900000|2024-09-02 11:35:00|2719.4|2718.2|2719.2|2718|2720.2|2719|2719.2|2718|19
1725277200000|2024-09-02 11:40:00|2719.4|2718.2|2719.2|2718|2720.4|2719.2|2719.2|2718|56
1725277500000|2024-09-02 11:45:00|2719.4|2718.2|2719.7|2718.5|2719.9|2718.7|2719.4|2718.2|13
1725277800000|2024-09-02 11:50:00|2719.2|2718|2720.2|2719|2720.2|2719|2719.2|2718|23
1725278100000|2024-09-02 11:55:00|2720.4|2719.2|2721.2|2720|2721.2|2720|2720.2|2719|50
1725278400000|2024-09-02 12:00:00|2720.7|2719.5|2720.7|2719.5|2720.9|2719.7|2720.2|2719|23
1725278700000|2024-09-02 12:05:00|2720.9|2719.7|2721.4|2720.2|2722.7|2721.5|2720.7|2719.5|100
1725279000000|2024-09-02 12:10:00|2721.7|2720.5|2721.2|2720|2722.2|2721|2721.2|2720|26
1725279300000|2024-09-02 12:15:00|2720.7|2719.5|2720.9|2719.7|2720.9|2719.7|2720.2|2719|30
1725279600000|2024-09-02 12:20:00|2721.7|2720.5|2722.2|2721|2722.2|2721|2721.2|2720|120
1725279900000|2024-09-02 12:25:00|2722.4|2721.2|2722.7|2721.5|2722.7|2721.5|2722.2|2721|12
1725280200000|2024-09-02 12:30:00|2723.2|2722|2722.2|2721|2724.2|2723|2722.2|2721|91
1725280500000|2024-09-02 12:35:00|2721.7|2720.5|2721.7|2720.5|2721.7|2720.5|2721.2|2720|26
1725280800000|2024-09-02 12:40:00|2721.4|2720.2|2721.9|2720.7|2721.9|2720.7|2721.4|2720.2|1
1725281100000|2024-09-02 12:45:00|2722.2|2721|2722.7|2721.5|2723.2|2722|2722.2|2721|8
1725281400000|2024-09-02 12:50:00|2722.9|2721.7|2722.7|2721.5|2723.4|2722.2|2722.7|2721.5|3
1725281700000|2024-09-02 12:55:00|2722.2|2721|2722.7|2721.5|2722.9|2721.7|2722.2|2721|4
1725282000000|2024-09-02 13:00:00|2722.9|2721.7|2722.7|2721.5|2723.4|2722.2|2722.7|2721.5|15
1725282300000|2024-09-02 13:05:00|2722.9|2721.7|2722.2|2721|2722.9|2721.7|2721.7|2720.5|20
1725282600000|2024-09-02 13:10:00|2721.9|2720.7|2722.4|2721.2|2723.2|2722|2721.7|2720.5|19
1725282900000|2024-09-02 13:15:00|2722.2|2721|2721.7|2720.5|2722.7|2721.5|2721.7|2720.5|11
1725283200000|2024-09-02 13:20:00|2721.9|2720.7|2721.7|2720.5|2722.7|2721.5|2721.7|2720.5|13
1725283500000|2024-09-02 13:25:00|2721.9|2720.7|2722.2|2721|2722.7|2721.5|2720.7|2719.5|34
1725283800000|2024-09-02 13:30:00|2721.9|2720.7|2721.2|2720|2723.2|2722|2720.9|2719.7|52
1725284100000|2024-09-02 13:35:00|2720.7|2719.5|2721.2|2720|2721.9|2720.7|2719.7|2718.5|60
1725284400000|2024-09-02 13:40:00|2721.4|2720.2|2722.2|2721|2722.2|2721|2721.2|2720|83
1725284700000|2024-09-02 13:45:00|2722.4|2721.2|2720.2|2719|2722.7|2721.5|2719.2|2718|77
1725285000000|2024-09-02 13:50:00|2720.4|2719.2|2721.2|2720|2721.4|2720.2|2720.2|2719|24
1725285300000|2024-09-02 13:55:00|2721.4|2720.2|2720.2|2719|2722.2|2721|2720.2|2719|17
1725285600000|2024-09-02 14:00:00|2720.4|2719.2|2719.9|2718.7|2720.7|2719.5|2719.2|2718|71
1725285900000|2024-09-02 14:05:00|2720.2|2719|2718.2|2717|2720.2|2719|2717.7|2716.5|16
1725286200000|2024-09-02 14:10:00|2718.4|2717.2|2718.9|2717.7|2719.7|2718.5|2718.2|2717|31
1725286500000|2024-09-02 14:15:00|2719.2|2718|2718.9|2717.7|2719.7|2718.5|2718.4|2717.2|20
1725286800000|2024-09-02 14:20:00|2718.7|2717.5|2719.2|2718|2719.2|2718|2718.2|2717|55
1725287100000|2024-09-02 14:25:00|2719.4|2718.2|2719.7|2718.5|2720.2|2719|2719.2|2718|26
1725287400000|2024-09-02 14:30:00|2720.4|2719.2|2722.7|2721.5|2723.2|2722|2720.4|2719.2|100
1725287700000|2024-09-02 14:35:00|2722.9|2721.7|2723.2|2722|2724.2|2723|2722.7|2721.5|62
1725288000000|2024-09-02 14:40:00|2722.9|2721.7|2722.2|2721|2723.2|2722|2722.2|2721|26
1725288300000|2024-09-02 14:45:00|2722.7|2721.5|2722.2|2721|2722.7|2721.5|2721.7|2720.5|33
1725288600000|2024-09-02 14:50:00|2722.4|2721.2|2723.2|2722|2724.4|2723.2|2722.2|2721|43
1725288900000|2024-09-02 14:55:00|2722.2|2721|2721.7|2720.5|2722.4|2721.2|2721.2|2720|64
1725289200000|2024-09-02 15:00:00|2722.2|2721|2722.2|2721|2722.4|2721.2|2721.4|2720.2|69
1725289500000|2024-09-02 15:05:00|2722.7|2721.5|2724.7|2723.5|2725.2|2724|2722.7|2721.5|168
1725289800000|2024-09-02 15:10:00|2724.2|2723|2723.2|2722|2724.2|2723|2723.2|2722|38
1725290100000|2024-09-02 15:15:00|2723.4|2722.2|2723.7|2722.5|2723.9|2722.7|2723.2|2722|19
1725290400000|2024-09-02 15:20:00|2723.2|2722|2723.7|2722.5|2723.7|2722.5|2722.7|2721.5|34
1725290700000|2024-09-02 15:25:00|2723.4|2722.2|2724.2|2723|2724.2|2723|2723.2|2722|89
1725291000000|2024-09-02 15:30:00|2723.7|2722.5|2723.2|2722|2724.7|2723.5|2722.7|2721.5|72
1725291300000|2024-09-02 15:35:00|2722.9|2721.7|2723.2|2722|2723.2|2722|2722.7|2721.5|24
1725291600000|2024-09-02 15:40:00|2723.4|2722.2|2723.7|2722.5|2723.9|2722.7|2723.2|2722|59
1725291900000|2024-09-02 15:45:00|2723.4|2722.2|2723.7|2722.5|2723.7|2722.5|2723.2|2722|6
1725292200000|2024-09-02 15:50:00|2724.2|2723|2724.4|2723.2|2724.7|2723.5|2723.9|2722.7|46
1725292500000|2024-09-02 15:55:00|2724.2|2723|2724.7|2723.5|2724.7|2723.5|2724.2|2723|3
1725292800000|2024-09-02 16:00:00|2725.2|2724|2725.2|2724|2725.2|2724|2724.7|2723.5|13
1725293100000|2024-09-02 16:05:00|2725.7|2724.5|2725.2|2724|2725.7|2724.5|2725.2|2724|21
1725293400000|2024-09-02 16:10:00|2725.4|2724.2|2725.7|2724.5|2725.7|2724.5|2725.2|2724|29
1725293700000|2024-09-02 16:15:00|2725.2|2724|2725.2|2724|2725.4|2724.2|2725.2|2724|1
1725294000000|2024-09-02 16:20:00|2724.7|2723.5|2725.2|2724|2725.2|2724|2724.7|2723.5|13
1725294300000|2024-09-02 16:25:00|2724.9|2723.7|2724.7|2723.5|2725.2|2724|2724.7|2723.5|4
1725294600000|2024-09-02 16:30:00|2724.4|2723.2|2724.2|2723|2724.4|2723.2|2723.7|2722.5|23
1725294900000|2024-09-02 16:35:00|2724.4|2723.2|2724.2|2723|2724.4|2723.2|2724.2|2723|0
1725295200000|2024-09-02 16:40:00|2724.4|2723.2|2724.2|2723|2724.7|2723.5|2724.2|2723|2
1725295500000|2024-09-02 16:45:00|2723.9|2722.7|2723.2|2722|2723.9|2722.7|2723.2|2722|4
1725295800000|2024-09-02 16:50:00|2722.7|2721.5|2721.7|2720.5|2722.7|2721.5|2721.4|2720.2|31
1725296100000|2024-09-02 16:55:00|2721.4|2720.2|2723.2|2722|2723.2|2722|2721.2|2720|8
1725296700000|2024-09-02 17:05:00|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|3
1725297000000|2024-09-02 17:10:00|2723.4|2722.2|2723.2|2722|2723.4|2722.2|2723.2|2722|6
1725297300000|2024-09-02 17:15:00|2723.4|2722.2|2723.4|2722.2|2723.7|2722.5|2723.2|2722|4
1725297600000|2024-09-02 17:20:00|2723.7|2722.5|2723.4|2722.2|2723.7|2722.5|2723.4|2722.2|0
1725297900000|2024-09-02 17:25:00|2723.2|2722|2723.4|2722.2|2723.4|2722.2|2723.2|2722|2
1725298200000|2024-09-02 17:30:00|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|0
1725298500000|2024-09-02 17:35:00|2723.4|2722.2|2723.7|2722.5|2723.7|2722.5|2723.4|2722.2|0
1725298800000|2024-09-02 17:40:00|2723.4|2722.2|2723.4|2722.2|2723.4|2722.2|2723.4|2722.2|2
1725300000000|2024-09-02 18:00:00|2723.2|2722|2723.2|2722|2723.2|2722|2723.2|2722|3
1725300300000|2024-09-02 18:05:00|2722.9|2721.7|2722.9|2721.7|2722.9|2721.7|2722.9|2721.7|3
1725300600000|2024-09-02 18:10:00|||||||||2
1725300900000|2024-09-02 18:15:00|2723.2|2722|2723.2|2722|2723.2|2722|2723.2|2722|0
1725301500000|2024-09-02 18:25:00|2722.7|2721.5|2723.2|2722|2723.2|2722|2722.7|2721.5|6
1725301800000|2024-09-02 18:30:00|2722.7|2721.5|2723.2|2722|2723.2|2722|2722.7|2721.5|1
1725302100000|2024-09-02 18:35:00|2723.4|2722.2|2723.2|2722|2723.4|2722.2|2723.2|2722|1
1725302700000|2024-09-02 18:45:00|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|2723.7|2722.5|1
1725303300000|2024-09-02 18:55:00|2723.4|2722.2|2723.7|2722.5|2723.7|2722.5|2723.4|2722.2|1
1725303600000|2024-09-02 19:00:00|2723.4|2722.2|2723.7|2722.5|2723.7|2722.5|2723.4|2722.2|0
1725303900000|2024-09-02 19:05:00|2723.4|2722.2|2723.4|2722.2|2723.4|2722.2|2723.4|2722.2|0
1725304200000|2024-09-02 19:10:00|2723.7|2722.5|2723.4|2722.2|2723.7|2722.5|2723.4|2722.2|0
1725304500000|2024-09-02 19:15:00|2723.7|2722.5|2723.4|2722.2|2723.7|2722.5|2723.4|2722.2|0
1725305400000|2024-09-02 19:30:00|2723.2|2722|2723.2|2722|2723.2|2722|2722.9|2721.7|0
1725306600000|2024-09-02 19:50:00|2723.4|2722.2|2723.4|2722.2|2723.4|2722.2|2723.4|2722.2|1
1725306900000|2024-09-02 19:55:00|2723.7|2722.5|2723.2|2722|2723.7|2722.5|2723.2|2722|2
1725307200000|2024-09-02 20:00:00|2723.7|2722.5|2723.2|2722|2723.7|2722.5|2723.2|2722|2
1725307800000|2024-09-02 20:10:00|2723.4|2722.2|2723.4|2722.2|2723.9|2722.7|2723.4|2722.2|4
1725308400000|2024-09-02 20:20:00|2722.9|2721.7|2723.4|2722.2|2723.4|2722.2|2722.9|2721.7|5
1725308700000|2024-09-02 20:25:00|2723.2|2722|2722.9|2721.7|2723.4|2722.2|2722.9|2721.7|4
1725309000000|2024-09-02 20:30:00|2723.2|2722|2723.4|2722.2|2723.4|2722.2|2722.9|2721.7|6
1725309300000|2024-09-02 20:35:00|2723.2|2722|2723.4|2722.2|2723.4|2722.2|2722.9|2721.7|1
1725309600000|2024-09-02 20:40:00|2723.2|2722|2723.2|2722|2723.2|2722|2723.2|2722|0
1725309900000|2024-09-02 20:45:00|2723.4|2722.2|2723.2|2722|2723.4|2722.2|2722.9|2721.7|0
1725310200000|2024-09-02 20:50:00|2722.9|2721.7|2723.8|2721.8|2723.8|2722|2722.9|2721.7|6
1725310800000|2024-09-02 21:00:00|||||||||1
1725320700000|2024-09-02 23:45:00|2716.4|2715.2|2716.7|2715.5|2719.2|2718|2713.9|2712.7|481
1725321000000|2024-09-02 23:50:00|2716.9|2715.7|2717.2|2716|2719.2|2718|2716.7|2715.5|127
1725321300000|2024-09-02 23:55:00|2717.7|2716.5|2715.7|2714.5|2718.7|2717.5|2715.7|2714.5|232
1725321600000|2024-09-03 00:00:00|2715.5|2714.7|2726.5|2725.7|2728|2727.2|2715.5|2714.7|1306
1725321900000|2024-09-03 00:05:00|2726|2725.2|2725.2|2724.4|2727|2726.2|2723|2722.2|457
1725322200000|2024-09-03 00:10:00|2725.5|2724.7|2728.7|2727.9|2729.5|2728.7|2723.5|2722.7|478
1725322500000|2024-09-03 00:15:00|2729|2728.2|2727.7|2726.9|2730.2|2729.4|2726|2725.2|383
1725322800000|2024-09-03 00:20:00|2728|2727.2|2729.2|2728.4|2729.5|2728.7|2727.5|2726.7|227
1725323100000|2024-09-03 00:25:00|2729.5|2728.7|2732|2731.2|2732.5|2731.7|2729|2728.2|457
1725323400000|2024-09-03 00:30:00|2731.5|2730.7|2733.5|2732.7|2733.5|2732.7|2730|2729.2|417
1725323700000|2024-09-03 00:35:00|2733|2732.2|2735.5|2734.7|2737|2736.2|2733|2732.2|642
1725324000000|2024-09-03 00:40:00|2735.7|2734.9|2734.5|2733.7|2737|2736.2|2734.2|2733.4|279
1725324300000|2024-09-03 00:45:00|2735|2734.2|2735.7|2734.9|2736.2|2735.4|2734.5|2733.7|152
1725324600000|2024-09-03 00:50:00|2735.5|2734.7|2734.7|2733.9|2736.2|2735.4|2733.7|2732.9|186
1725324900000|2024-09-03 00:55:00|2734.5|2733.7|2738|2737.2|2738|2737.2|2734.5|2733.7|386
1725325200000|2024-09-03 01:00:00|2737.5|2736.7|2738|2737.2|2739|2738.2|2737|2736.2|313
1725325500000|2024-09-03 01:05:00|2737.7|2736.9|2737|2736.2|2738|2737.2|2737|2736.2|118
1725325800000|2024-09-03 01:10:00|2737.5|2736.7|2737.5|2736.7|2738.5|2737.7|2737.5|2736.7|120
1725326100000|2024-09-03 01:15:00|2737.7|2736.9|2739.2|2738.4|2740|2739.2|2737.7|2736.9|248
1725326400000|2024-09-03 01:20:00|2739|2738.2|2740.2|2739.4|2740.5|2739.7|2739|2738.2|192
1725326700000|2024-09-03 01:25:00|2740.5|2739.7|2741|2740.2|2741.7|2740.9|2738.5|2737.7|412
1725327000000|2024-09-03 01:30:00|2740.7|2739.9|2740.5|2739.7|2741.7|2740.9|2740|2739.2|252
1725327300000|2024-09-03 01:35:00|2740|2739.2|2736.5|2735.7|2740.5|2739.7|2736.5|2735.7|160
1725327600000|2024-09-03 01:40:00|2736|2735.2|2735.7|2734.9|2736.5|2735.7|2733.5|2732.7|247
1725327900000|2024-09-03 01:45:00|2735.5|2734.7|2734.2|2733.4|2736.5|2735.7|2734|2733.2|140
1725328200000|2024-09-03 01:50:00|2734|2733.2|2731|2730.2|2734|2733.2|2730.7|2729.9|237
1725328500000|2024-09-03 01:55:00|2730.7|2729.9|2731|2730.2|2731.2|2730.4|2727.5|2726.7|257
1725328800000|2024-09-03 02:00:00|2730.2|2729.4|2729.5|2728.7|2732|2731.2|2729.5|2728.7|235
1725329100000|2024-09-03 02:05:00|2729.7|2728.9|2731|2730.2|2731.5|2730.7|2729.5|2728.7|91
1725329400000|2024-09-03 02:10:00|2730.7|2729.9|2733.2|2732.4|2734|2733.2|2730.5|2729.7|114
1725329700000|2024-09-03 02:15:00|2733|2732.2|2732.7|2731.9|2733.5|2732.7|2732.5|2731.7|124
1725330000000|2024-09-03 02:20:00|2732.5|2731.7|2733.5|2732.7|2734.5|2733.7|2732.5|2731.7|111
1725330300000|2024-09-03 02:25:00|2733|2732.2|2732.5|2731.7|2733.2|2732.4|2732|2731.2|139
1725330600000|2024-09-03 02:30:00|2732.7|2731.9|2733.5|2732.7|2734|2733.2|2732.5|2731.7|106
1725330900000|2024-09-03 02:35:00|2733|2732.2|2731|2730.2|2733.5|2732.7|2731|2730.2|68
1725331200000|2024-09-03 02:40:00|2730.5|2729.7|2729|2728.2|2730.5|2729.7|2729|2728.2|55
1725331500000|2024-09-03 02:45:00|2728.7|2727.9|2731|2730.2|2731|2730.2|2728.5|2727.7|95
1725331800000|2024-09-03 02:50:00|2731.2|2730.4|2730|2729.2|2731.7|2730.9|2729.5|2728.7|57
1725332100000|2024-09-03 02:55:00|2729.5|2728.7|2728.5|2727.7|2730|2729.2|2727.5|2726.7|74
1725332400000|2024-09-03 03:00:00|2728|2727.2|2727|2726.2|2729|2728.2|2726|2725.2|203
1725332700000|2024-09-03 03:05:00|2727.2|2726.4|2726.7|2725.9|2727.2|2726.4|2726|2725.2|156
1725333000000|2024-09-03 03:10:00|2726.5|2725.7|2724.7|2723.9|2727|2726.2|2723.5|2722.7|353
1725333300000|2024-09-03 03:15:00|2724.5|2723.7|2726.5|2725.7|2727|2726.2|2724|2723.2|121
1725333600000|2024-09-03 03:20:00|2727|2726.2|2726|2725.2|2728.2|2727.4|2726|2725.2|161
1725333900000|2024-09-03 03:25:00|2726.5|2725.7|2726|2725.2|2726.5|2725.7|2723.5|2722.7|363
1725334200000|2024-09-03 03:30:00|2725.7|2724.9|2723.5|2722.7|2727.2|2726.4|2723.5|2722.7|391
1725334500000|2024-09-03 03:35:00|2724|2723.2|2724|2723.2|2725|2724.2|2723|2722.2|287
1725334800000|2024-09-03 03:40:00|2724.5|2723.7|2725.7|2724.9|2727|2726.2|2724|2723.2|288
1725335100000|2024-09-03 03:45:00|2725.5|2724.7|2723.7|2722.9|2727|2726.2|2723.5|2722.7|167
1725335400000|2024-09-03 03:50:00|2724|2723.2|2726.5|2725.7|2727|2726.2|2723.5|2722.7|200
1725335700000|2024-09-03 03:55:00|2726.2|2725.4|2728|2727.2|2728.5|2727.7|2726.2|2725.4|138
1725336000000|2024-09-03 04:00:00|2728.5|2727.7|2728|2727.2|2729.5|2728.7|2727.2|2726.4|169
1725336300000|2024-09-03 04:05:00|2728.5|2727.7|2727|2726.2|2728.5|2727.7|2726|2725.2|193
1725336600000|2024-09-03 04:10:00|2727.2|2726.4|2728.7|2727.9|2729|2728.2|2727|2726.2|90
1725336900000|2024-09-03 04:15:00|2729|2728.2|2728.7|2727.9|2729.7|2728.9|2728|2727.2|120
1725337200000|2024-09-03 04:20:00|2729|2728.2|2727|2726.2|2729|2728.2|2726|2725.2|214
1725337500000|2024-09-03 04:25:00|2726.5|2725.7|2726.5|2725.7|2726.7|2725.9|2725.5|2724.7|142
1725337800000|2024-09-03 04:30:00|2727|2726.2|2729|2728.2|2729.2|2728.4|2726.5|2725.7|222
1725338100000|2024-09-03 04:35:00|2728.7|2727.9|2729.2|2728.4|2730|2729.2|2728.5|2727.7|170
1725338400000|2024-09-03 04:40:00|2729|2728.2|2729.5|2728.7|2730|2729.2|2728.5|2727.7|159
1725338700000|2024-09-03 04:45:00|2729.7|2728.9|2728.7|2727.9|2730|2729.2|2728.5|2727.7|129
1725339000000|2024-09-03 04:50:00|2728.5|2727.7|2729.5|2728.7|2729.5|2728.7|2727.5|2726.7|95
1725339300000|2024-09-03 04:55:00|2729.7|2728.9|2730.7|2729.9|2731|2730.2|2729.5|2728.7|186
1725339600000|2024-09-03 05:00:00|2730.5|2729.7|2731|2730.2|2731.5|2730.7|2730.5|2729.7|134
1725339900000|2024-09-03 05:05:00|2730.5|2729.7|2730|2729.2|2731.2|2730.4|2730|2729.2|167
1725340200000|2024-09-03 05:10:00|2730.5|2729.7|2730.5|2729.7|2731.2|2730.4|2730|2729.2|163
1725340500000|2024-09-03 05:15:00|2730|2729.2|2729.5|2728.7|2731|2730.2|2728.7|2727.9|179
1725340800000|2024-09-03 05:20:00|2729.2|2728.4|2726.5|2725.7|2729.5|2728.7|2725.5|2724.7|403
1725341100000|2024-09-03 05:25:00|2727|2726.2|2728|2727.2|2728.2|2727.4|2726.7|2725.9|181
1725341400000|2024-09-03 05:30:00|2728.5|2727.7|2727.5|2726.7|2729|2728.2|2726.7|2725.9|248
1725341700000|2024-09-03 05:35:00|2727.7|2726.9|2726.5|2725.7|2728|2727.2|2726.5|2725.7|258
1725342000000|2024-09-03 05:40:00|2726|2725.2|2727.5|2726.7|2728|2727.2|2726|2725.2|309
1725342300000|2024-09-03 05:45:00|2726.5|2725.7|2728.5|2727.7|2728.5|2727.7|2726.2|2725.4|291
1725342600000|2024-09-03 05:50:00|2729|2728.2|2729.7|2728.9|2731.2|2730.4|2728|2727.2|952
1725342900000|2024-09-03 05:55:00|2729.5|2728.7|2733|2732.2|2734|2733.2|2729.5|2728.7|1167
1725343200000|2024-09-03 06:00:00|2733.5|2732.7|2734.5|2733.7|2734.7|2733.9|2732.2|2731.4|2058
1725343500000|2024-09-03 06:05:00|2735|2734.2|2735.1|2733.1|2737.5|2736.7|2734|2733.1|1244
1725344100000|2024-09-03 06:15:00|||||||||835
1725348600000|2024-09-03 07:30:00|2733.9|2732.7|2735.2|2734|2738.2|2737|2733.9|2732.7|275
1725348900000|2024-09-03 07:35:00|2734.9|2733.7|2734.9|2733.7|2736.2|2735|2734.7|2733.5|61
1725349200000|2024-09-03 07:40:00|2735.2|2734|2734.7|2733.5|2735.7|2734.5|2732.2|2731|182
1725349500000|2024-09-03 07:45:00|2734.9|2733.7|2733.7|2732.5|2735.2|2734|2733.2|2732|63
1725349800000|2024-09-03 07:50:00|2733.9|2732.7|2731.7|2730.5|2733.9|2732.7|2731.7|2730.5|43
1725350100000|2024-09-03 07:55:00|2731.9|2730.7|2731.2|2730|2731.9|2730.7|2730.7|2729.5|90
1725350400000|2024-09-03 08:00:00|2731.4|2730.2|2730.7|2729.5|2733.2|2732|2730.7|2729.5|135
1725350700000|2024-09-03 08:05:00|2730.2|2729|2729.7|2728.5|2730.7|2729.5|2728.4|2727.2|135
1725351000000|2024-09-03 08:10:00|2729.9|2728.7|2727.7|2726.5|2730.4|2729.2|2727.4|2726.2|106
1725351300000|2024-09-03 08:15:00|2727.2|2726|2727.7|2726.5|2728.7|2727.5|2726.2|2725|99
1725351600000|2024-09-03 08:20:00|2727.9|2726.7|2726.7|2725.5|2727.9|2726.7|2726.7|2725.5|49
1725351900000|2024-09-03 08:25:00|2726.4|2725.2|2724.7|2723.5|2726.4|2725.2|2723.9|2722.7|115
1725352200000|2024-09-03 08:30:00|2724.2|2723|2717.2|2716|2724.2|2723|2716.7|2715.5|460
1725352500000|2024-09-03 08:35:00|2717.4|2716.2|2718.7|2717.5|2718.9|2717.7|2715.4|2714.2|153
1725352800000|2024-09-03 08:40:00|2719.2|2718|2719.2|2718|2719.7|2718.5|2717.7|2716.5|133
1725353100000|2024-09-03 08:45:00|2718.7|2717.5|2720.2|2719|2720.7|2719.5|2718.2|2717|94
1725353400000|2024-09-03 08:50:00|2719.9|2718.7|2718.2|2717|2720.2|2719|2717.9|2716.7|56
1725353700000|2024-09-03 08:55:00|2717.9|2716.7|2716.4|2715.2|2719.2|2718|2716.4|2715.2|71
1725354000000|2024-09-03 09:00:00|2716.2|2715|2717.2|2716|2717.7|2716.5|2715.2|2714|114
1725354300000|2024-09-03 09:05:00|2716.9|2715.7|2717.2|2716|2717.7|2716.5|2716.2|2715|33
1725354600000|2024-09-03 09:10:00|2716.9|2715.7|2710.7|2709.5|2716.9|2715.7|2710.2|2709|201
1725354900000|2024-09-03 09:15:00|2710.2|2709|2711.7|2710.5|2713.2|2712|2709.7|2708.5|290
1725355200000|2024-09-03 09:20:00|2711.4|2710.2|2714.2|2713|2714.9|2713.7|2710.7|2709.5|95
1725355500000|2024-09-03 09:25:00|2714.4|2713.2|2713.4|2712.2|2715.7|2714.5|2713.2|2712|117
1725355800000|2024-09-03 09:30:00|2713.7|2712.5|2713.7|2712.5|2713.7|2712.5|2710.4|2709.2|61
1725356100000|2024-09-03 09:35:00|2713.9|2712.7|2713.7|2712.5|2714.4|2713.2|2713.2|2712|41
1725356400000|2024-09-03 09:40:00|2713.4|2712.2|2712.7|2711.5|2713.7|2712.5|2711.9|2710.7|30
1725356700000|2024-09-03 09:45:00|2712.2|2711|2711.7|2710.5|2712.4|2711.2|2710.9|2709.7|36
1725357000000|2024-09-03 09:50:00|2712.2|2711|2712.2|2711|2713.4|2712.2|2711.7|2710.5|25
1725357300000|2024-09-03 09:55:00|2712.7|2711.5|2710.9|2709.7|2712.9|2711.7|2710.9|2709.7|60
1725357600000|2024-09-03 10:00:00|2711.2|2710|2712.2|2711|2712.7|2711.5|2709.4|2708.2|93
1725357900000|2024-09-03 10:05:00|2712.4|2711.2|2708.7|2707.5|2712.4|2711.2|2708.4|2707.2|80
1725358200000|2024-09-03 10:10:00|2708.9|2707.7|2710.2|2709|2711.2|2710|2708.7|2707.5|109
1725358500000|2024-09-03 10:15:00|2709.9|2708.7|2710.2|2709|2710.7|2709.5|2709.2|2708|79
1725358800000|2024-09-03 10:20:00|2709.7|2708.5|2710.4|2709.2|2711.4|2710.2|2709.7|2708.5|53
1725359100000|2024-09-03 10:25:00|2710.7|2709.5|2712.2|2711|2712.2|2711|2710.4|2709.2|42
1725359400000|2024-09-03 10:30:00|2711.9|2710.7|2712.7|2711.5|2713.2|2712|2711.7|2710.5|40
1725359700000|2024-09-03 10:35:00|2712.4|2711.2|2711.2|2710|2712.7|2711.5|2710.2|2709|46
1725360000000|2024-09-03 10:40:00|2710.9|2709.7|2711.7|2710.5|2712.2|2711|2710.9|2709.7|46
1725360300000|2024-09-03 10:45:00|2711.9|2710.7|2712.2|2711|2712.2|2711|2710.7|2709.5|69
1725360600000|2024-09-03 10:50:00|2712.4|2711.2|2712.7|2711.5|2713.2|2712|2712.2|2711|58
1725360900000|2024-09-03 10:55:00|2713.2|2712|2713.7|2712.5|2713.9|2712.7|2712.7|2711.5|77
1725361200000|2024-09-03 11:00:00|2713.4|2712.2|2712.9|2711.7|2713.4|2712.2|2711.2|2710|124
1725361500000|2024-09-03 11:05:00|2712.7|2711.5|2711.9|2710.7|2712.7|2711.5|2710.2|2709|53
1725361800000|2024-09-03 11:10:00|2711.7|2710.5|2711.2|2710|2711.7|2710.5|2709.9|2708.7|59
1725362100000|2024-09-03 11:15:00|2711.4|2710.2|2713.2|2712|2713.9|2712.7|2711.4|2710.2|51
1725362400000|2024-09-03 11:20:00|2712.9|2711.7|2713.7|2712.5|2714.2|2713|2712.4|2711.2|32
1725362700000|2024-09-03 11:25:00|2713.9|2712.7|2714.7|2713.5|2715.7|2714.5|2713.7|2712.5|47
1725363000000|2024-09-03 11:30:00|2715.2|2714|2716.2|2715|2716.4|2715.2|2715.2|2714|56
1725363300000|2024-09-03 11:35:00|2715.7|2714.5|2717.7|2716.5|2717.9|2716.7|2715.4|2714.2|81
1725363600000|2024-09-03 11:40:00|2717.2|2716|2716.7|2715.5|2717.7|2716.5|2716.2|2715|77
1725363900000|2024-09-03 11:45:00|2716.2|2715|2718.9|2717.7|2720.9|2719.7|2716.2|2715|525
1725364200000|2024-09-03 11:50:00|2718.7|2717.5|2720.7|2719.5|2721.4|2720.2|2718.7|2717.5|91
1725364500000|2024-09-03 11:55:00|2721.2|2720|2722.2|2721|2722.2|2721|2720.7|2719.5|78
1725364800000|2024-09-03 12:00:00|2722.4|2721.2|2721.7|2720.5|2722.7|2721.5|2721.2|2720|121
1725365100000|2024-09-03 12:05:00|2721.4|2720.2|2721.9|2720.7|2722.4|2721.2|2720.7|2719.5|153
1725365400000|2024-09-03 12:10:00|2722.2|2721|2717.2|2716|2722.2|2721|2715.2|2714|450
1725365700000|2024-09-03 12:15:00|2717.4|2716.2|2718.2|2717|2718.7|2717.5|2717.4|2716.2|44
1725366000000|2024-09-03 12:20:00|2718.7|2717.5|2720.2|2719|2721.7|2720.5|2718.7|2717.5|48
1725366300000|2024-09-03 12:25:00|2719.7|2718.5|2718.2|2717|2720.2|2719|2717.7|2716.5|99
1725366600000|2024-09-03 12:30:00|2718.4|2717.2|2717.7|2716.5|2718.7|2717.5|2716.7|2715.5|53
1725366900000|2024-09-03 12:35:00|2717.4|2716.2|2717.7|2716.5|2718.4|2717.2|2716.7|2715.5|87
1725367200000|2024-09-03 12:40:00|2717.2|2716|2715.7|2714.5|2717.2|2716|2715.7|2714.5|37
1725367500000|2024-09-03 12:45:00|2716.2|2715|2715.2|2714|2717.2|2716|2714.7|2713.5|78
1725367800000|2024-09-03 12:50:00|2715.7|2714.5|2715.2|2714|2715.9|2714.7|2714.2|2713|60
1725368100000|2024-09-03 12:55:00|2714.7|2713.5|2712.7|2711.5|2715.2|2714|2712.2|2711|75
1725368400000|2024-09-03 13:00:00|2713.2|2712|2712.7|2711.5|2713.7|2712.5|2711.2|2710|114
1725368700000|2024-09-03 13:05:00|2712.9|2711.7|2711.2|2710|2713.2|2712|2710.9|2709.7|82
1725369000000|2024-09-03 13:10:00|2710.7|2709.5|2707.9|2706.7|2710.7|2709.5|2707.2|2706|165
1725369300000|2024-09-03 13:15:00|2707.7|2706.5|2710.2|2709|2710.2|2709|2706.9|2705.7|257
1725369600000|2024-09-03 13:20:00|2709.7|2708.5|2711.4|2710.2|2712.2|2711|2709.7|2708.5|75
1725369900000|2024-09-03 13:25:00|2711.2|2710|2708.7|2707.5|2711.4|2710.2|2707.7|2706.5|207
1725370200000|2024-09-03 13:30:00|2709.2|2708|2715.2|2714|2716.2|2715|2709.2|2708|795
1725370500000|2024-09-03 13:35:00|2714.9|2713.7|2712.7|2711.5|2715.2|2714|2711.2|2710|354
1725370800000|2024-09-03 13:40:00|2712.4|2711.2|2710.9|2709.7|2713.7|2712.5|2708.7|2707.5|325
1725371100000|2024-09-03 13:45:00|2710.7|2709.5|2705.7|2704.5|2711.2|2710|2704.7|2703.5|196
1725371400000|2024-09-03 13:50:00|2705.4|2704.2|2702.9|2701.7|2705.7|2704.5|2701.2|2700|384
1725371700000|2024-09-03 13:55:00|2703.2|2702|2703.4|2702.2|2704.7|2703.5|2700.7|2699.5|205
1725372000000|2024-09-03 14:00:00|2701.4|2700.2|2696.2|2695|2704.7|2703.5|2694.2|2693|1043
1725372300000|2024-09-03 14:05:00|2695.9|2694.7|2695.2|2694|2699.2|2698|2693.2|2692|651
1725372600000|2024-09-03 14:10:00|2694.9|2693.7|2689.2|2688|2696.2|2695|2689.2|2688|585
1725372900000|2024-09-03 14:15:00|2688.7|2687.5|2694.4|2693.2|2695.2|2694|2688.2|2687|465
1725373200000|2024-09-03 14:20:00|2694.7|2693.5|2693.7|2692.5|2695.9|2694.7|2692.7|2691.5|315
1725373500000|2024-09-03 14:25:00|2693.4|2692.2|2696.9|2695.7|2697.7|2696.5|2693.4|2692.2|377
1725373800000|2024-09-03 14:30:00|2697.2|2696|2693.7|2692.5|2697.2|2696|2691.2|2690|212
1725374100000|2024-09-03 14:35:00|2693.4|2692.2|2691.4|2690.2|2693.7|2692.5|2690.2|2689|178
1725374400000|2024-09-03 14:40:00|2691.2|2690|2691.2|2690|2693.2|2692|2690.7|2689.5|183
1725374700000|2024-09-03 14:45:00|2690.7|2689.5|2687.7|2686.5|2690.7|2689.5|2686.7|2685.5|357
1725375000000|2024-09-03 14:50:00|2687.9|2686.7|2686.7|2685.5|2690.7|2689.5|2685.7|2684.5|295
1725375300000|2024-09-03 14:55:00|2686.9|2685.7|2688.2|2687|2690.7|2689.5|2686.9|2685.7|182
1725375600000|2024-09-03 15:00:00|2688.4|2687.2|2693.9|2692.7|2693.9|2692.7|2687.2|2686|344
1725375900000|2024-09-03 15:05:00|2693.7|2692.5|2696.4|2695.2|2698.9|2697.7|2693.2|2692|248
1725376200000|2024-09-03 15:10:00|2696.7|2695.5|2698.7|2697.5|2699.7|2698.5|2695.7|2694.5|138
1725376500000|2024-09-03 15:15:00|2698.9|2697.7|2697.7|2696.5|2700.7|2699.5|2696.7|2695.5|228
1725376800000|2024-09-03 15:20:00|2697.4|2696.2|2694.9|2693.7|2697.9|2696.7|2693.7|2692.5|436
1725377100000|2024-09-03 15:25:00|2695.2|2694|2695.7|2694.5|2698.2|2697|2694.2|2693|190
1725377400000|2024-09-03 15:30:00|2695.9|2694.7|2696.2|2695|2698.2|2697|2693.7|2692.5|216
1725377700000|2024-09-03 15:35:00|2696.4|2695.2|2699.2|2698|2700.9|2699.7|2696.2|2695|92
1725378000000|2024-09-03 15:40:00|2698.9|2697.7|2695.7|2694.5|2699.2|2698|2695.2|2694|69
1725378300000|2024-09-03 15:45:00|2696.2|2695|2696.2|2695|2697.7|2696.5|2695.4|2694.2|139
1725378600000|2024-09-03 15:50:00|2695.7|2694.5|2697.2|2696|2697.2|2696|2694.9|2693.7|131
1725378900000|2024-09-03 15:55:00|2697.4|2696.2|2697.2|2696|2698.2|2697|2695.7|2694.5|187
1725379200000|2024-09-03 16:00:00|2697.4|2696.2|2699.7|2698.5|2700.2|2699|2697.2|2696|210
1725379500000|2024-09-03 16:05:00|2700.2|2699|2698.7|2697.5|2700.4|2699.2|2696.9|2695.7|174
1725379800000|2024-09-03 16:10:00|2698.9|2697.7|2699.4|2698.2|2699.7|2698.5|2697.7|2696.5|184
1725380100000|2024-09-03 16:15:00|2699.2|2698|2700.7|2699.5|2701.4|2700.2|2698.7|2697.5|167
1725380400000|2024-09-03 16:20:00|2700.2|2699|2699.2|2698|2701.7|2700.5|2698.7|2697.5|50
1725380700000|2024-09-03 16:25:00|2698.9|2697.7|2698.7|2697.5|2699.2|2698|2697.7|2696.5|79
1725381000000|2024-09-03 16:30:00|2698.2|2697|2698.4|2697.2|2699.4|2698.2|2697.4|2696.2|37
1725381300000|2024-09-03 16:35:00|2698.2|2697|2698.7|2697.5|2699.7|2698.5|2696.7|2695.5|85
1725381600000|2024-09-03 16:40:00|2699.2|2698|2697.7|2696.5|2699.2|2698|2696.7|2695.5|68
1725381900000|2024-09-03 16:45:00|2697.4|2696.2|2697.7|2696.5|2699.2|2698|2696.7|2695.5|65
1725382200000|2024-09-03 16:50:00|2698.2|2697|2697.2|2696|2698.7|2697.5|2696.2|2695|51
1725382500000|2024-09-03 16:55:00|2697.4|2696.2|2696.2|2695|2697.7|2696.5|2695.4|2694.2|59
1725382800000|2024-09-03 17:00:00|2695.7|2694.5|2697.2|2696|2697.4|2696.2|2695.2|2694|38
1725383100000|2024-09-03 17:05:00|2696.9|2695.7|2698.7|2697.5|2699.2|2698|2696.7|2695.5|56
1725383400000|2024-09-03 17:10:00|2698.4|2697.2|2696.2|2695|2699.2|2698|2695.2|2694|66
1725383700000|2024-09-03 17:15:00|2695.9|2694.7|2696.9|2695.7|2696.9|2695.7|2694.2|2693|58
1725384000000|2024-09-03 17:20:00|2697.2|2696|2698.7|2697.5|2699.2|2698|2696.4|2695.2|39
1725384300000|2024-09-03 17:25:00|2698.4|2697.2|2699.2|2698|2699.2|2698|2697.9|2696.7|50
1725384600000|2024-09-03 17:30:00|2698.7|2697.5|2696.2|2695|2699.2|2698|2695.7|2694.5|68
1725384900000|2024-09-03 17:35:00|2696.4|2695.2|2699.2|2698|2699.2|2698|2695.9|2694.7|50
1725385200000|2024-09-03 17:40:00|2698.9|2697.7|2696.2|2695|2699.2|2698|2695.2|2694|35
1725385500000|2024-09-03 17:45:00|2696.4|2695.2|2695.7|2694.5|2696.7|2695.5|2694.7|2693.5|98
1725385800000|2024-09-03 17:50:00|2695.4|2694.2|2695.9|2694.7|2696.2|2695|2695.2|2694|39
1725386100000|2024-09-03 17:55:00|2696.2|2695|2694.2|2693|2696.7|2695.5|2694.2|2693|92
1725386400000|2024-09-03 18:00:00|2693.9|2692.7|2691.2|2690|2694.2|2693|2689.7|2688.5|90
1725386700000|2024-09-03 18:05:00|2690.9|2689.7|2690.2|2689|2692.4|2691.2|2689.7|2688.5|54
1725387000000|2024-09-03 18:10:00|2689.9|2688.7|2690.7|2689.5|2691.4|2690.2|2689.7|2688.5|36
1725387300000|2024-09-03 18:15:00|2690.2|2689|2687.7|2686.5|2691.2|2690|2687.2|2686|91
1725387600000|2024-09-03 18:20:00|2688.2|2687|2687.9|2686.7|2689.7|2688.5|2687.2|2686|45
1725387900000|2024-09-03 18:25:00|2687.7|2686.5|2688.2|2687|2689.7|2688.5|2687.7|2686.5|55
1725388200000|2024-09-03 18:30:00|2688.7|2687.5|2692.2|2691|2692.4|2691.2|2688.2|2687|90
1725388500000|2024-09-03 18:35:00|2692.4|2691.2|2691.7|2690.5|2692.7|2691.5|2690.7|2689.5|31
1725388800000|2024-09-03 18:40:00|2691.9|2690.7|2690.7|2689.5|2692.2|2691|2690.4|2689.2|32
1725389100000|2024-09-03 18:45:00|2691.2|2690|2691.7|2690.5|2692.4|2691.2|2690.2|2689|37
1725389400000|2024-09-03 18:50:00|2691.4|2690.2|2688.2|2687|2692.2|2691|2687.7|2686.5|37
1725389700000|2024-09-03 18:55:00|2687.9|2686.7|2686.9|2685.7|2689.2|2688|2686.7|2685.5|57
1725390000000|2024-09-03 19:00:00|2686.7|2685.5|2687.2|2686|2688.9|2687.7|2686.7|2685.5|69
1725390300000|2024-09-03 19:05:00|2687.4|2686.2|2686.9|2685.7|2688.9|2687.7|2686.7|2685.5|31
1725390600000|2024-09-03 19:10:00|2687.2|2686|2687.2|2686|2688.7|2687.5|2686.7|2685.5|108
1725390900000|2024-09-03 19:15:00|2686.9|2685.7|2686.7|2685.5|2687.2|2686|2685.7|2684.5|90
1725391200000|2024-09-03 19:20:00|2686.4|2685.2|2686.4|2685.2|2688.4|2687.2|2686.2|2685|52
1725391500000|2024-09-03 19:25:00|2686.7|2685.5|2684.4|2683.2|2687.2|2686|2683.2|2682|271
1725391800000|2024-09-03 19:30:00|2684.7|2683.5|2681.2|2680|2686.7|2685.5|2681.2|2680|249
1725392100000|2024-09-03 19:35:00|2680.9|2679.7|2676.7|2675.5|2681.2|2680|2676.7|2675.5|735
1725392400000|2024-09-03 19:40:00|2676.4|2675.2|2672.9|2671.7|2676.7|2675.5|2672.9|2671.7|376
1725392700000|2024-09-03 19:45:00|2672.7|2671.5|2672.7|2671.5|2672.7|2671.5|2668.4|2667.2|267
1725393000000|2024-09-03 19:50:00|2674.7|2673.5|2672.4|2671.2|2676.2|2675|2670.9|2669.7|375
1725393300000|2024-09-03 19:55:00|2671.9|2670.7|2677.7|2676.5|2678.7|2677.5|2671.9|2670.7|304
1725393600000|2024-09-03 20:00:00|2676.9|2675.7|2680.4|2679.2|2681.2|2680|2676.9|2675.7|69
1725393900000|2024-09-03 20:05:00|2680.2|2679|2680.9|2679.7|2680.9|2679.7|2679.2|2678|9
1725394200000|2024-09-03 20:10:00|2680.4|2679.2|2680.2|2679|2680.4|2679.2|2679.4|2678.2|11
1725394500000|2024-09-03 20:15:00|2679.9|2678.7|2678.9|2677.7|2680.4|2679.2|2677.9|2676.7|3
1725394800000|2024-09-03 20:20:00|2678.7|2677.5|2677.4|2676.2|2679.4|2678.2|2677.2|2676|9
1725395100000|2024-09-03 20:25:00|2677.9|2676.7|2674.4|2673.2|2678.4|2677.2|2674.2|2673|33
1725395400000|2024-09-03 20:30:00|2674.9|2673.7|2674.9|2673.7|2676.9|2675.7|2674.9|2673.7|4
1725395700000|2024-09-03 20:35:00|2675.4|2674.2|2675.4|2674.2|2676.2|2675|2674.4|2673.2|6
1725396000000|2024-09-03 20:40:00|2674.9|2673.7|2676.7|2675.5|2676.7|2675.5|2674.9|2673.7|24
1725396300000|2024-09-03 20:45:00|2677.2|2676|2677.7|2676.5|2678.7|2677.5|2676.2|2675|96
1725396600000|2024-09-03 20:50:00|2677.9|2676.7|2679.3|2677.3|2679.3|2677.7|2677.7|2676.5|26
1725397200000|2024-09-03 21:00:00|||||||||1
1725407100000|2024-09-03 23:45:00|2667.7|2666.5|2662.2|2661|2669.7|2668.5|2661.9|2660.7|860
1725407400000|2024-09-03 23:50:00|2660.9|2659.7|2658.4|2657.2|2665.4|2664.2|2657.4|2656.2|875
1725407700000|2024-09-03 23:55:00|2657.9|2656.7|2651.4|2650.2|2661.9|2660.7|2651.4|2650.2|628
1725408000000|2024-09-04 00:00:00|2651.2|2650.4|2649|2648.2|2658.7|2657.9|2647.2|2646.4|2830
1725408300000|2024-09-04 00:05:00|2650|2649.2|2652|2651.2|2656.2|2655.4|2649|2648.2|1857
1725408600000|2024-09-04 00:10:00|2651.5|2650.7|2658.5|2657.7|2658.5|2657.7|2649|2648.2|1654
1725408900000|2024-09-04 00:15:00|2659|2658.2|2663|2662.2|2665.2|2664.4|2657.2|2656.4|1566
1725409200000|2024-09-04 00:20:00|2662.7|2661.9|2669.5|2668.7|2670.5|2669.7|2661.7|2660.9|1470
1725409500000|2024-09-04 00:25:00|2669.7|2668.9|2666|2665.2|2670|2669.2|2665.7|2664.9|718
1725409800000|2024-09-04 00:30:00|2666.5|2665.7|2658.5|2657.7|2666.5|2665.7|2656.2|2655.4|1335
1725410100000|2024-09-04 00:35:00|2659|2658.2|2647.5|2646.7|2659.5|2658.7|2647|2646.2|1091
1725410400000|2024-09-04 00:40:00|2648|2647.2|2642.5|2641.7|2649|2648.2|2640|2639.2|1527
1725410700000|2024-09-04 00:45:00|2642.7|2641.9|2652|2651.2|2652|2651.2|2641|2640.2|1130
1725411000000|2024-09-04 00:50:00|2652.5|2651.7|2652|2651.2|2657.5|2656.7|2647.5|2646.7|990
1725411300000|2024-09-04 00:55:00|2651.5|2650.7|2645.5|2644.7|2652|2651.2|2644.7|2643.9|769
1725411600000|2024-09-04 01:00:00|2646|2645.2|2648.7|2647.9|2650|2649.2|2644.5|2643.7|628
1725411900000|2024-09-04 01:05:00|2649|2648.2|2651|2650.2|2653|2652.2|2646.5|2645.7|738
1725412200000|2024-09-04 01:10:00|2651.2|2650.4|2650|2649.2|2653|2652.2|2647.5|2646.7|659
1725412500000|2024-09-04 01:15:00|2649.7|2648.9|2647.2|2646.4|2649.7|2648.9|2647|2646.2|477
1725412800000|2024-09-04 01:20:00|2647|2646.2|2647.5|2646.7|2650|2649.2|2647|2646.2|459
1725413100000|2024-09-04 01:25:00|2647.2|2646.4|2655|2654.2|2655.5|2654.7|2646.2|2645.4|462
1725413400000|2024-09-04 01:30:00|2655.2|2654.4|2661|2660.2|2661.5|2660.7|2654.5|2653.7|475
1725413700000|2024-09-04 01:35:00|2660.5|2659.7|2657.5|2656.7|2661.5|2660.7|2655.5|2654.7|578
1725414000000|2024-09-04 01:40:00|2657|2656.2|2655.2|2654.4|2660|2659.2|2654|2653.2|325
1725414300000|2024-09-04 01:45:00|2655|2654.2|2661|2660.2|2661|2660.2|2655|2654.2|381
1725414600000|2024-09-04 01:50:00|2660.7|2659.9|2658.5|2657.7|2662|2661.2|2658|2657.2|307
1725414900000|2024-09-04 01:55:00|2658|2657.2|2656.2|2655.4|2659.5|2658.7|2656|2655.2|363
1725415200000|2024-09-04 02:00:00|2656.5|2655.7|2656.5|2655.7|2657.5|2656.7|2653.7|2652.9|415
1725415500000|2024-09-04 02:05:00|2656|2655.2|2651.5|2650.7|2656|2655.2|2650.5|2649.7|563
1725415800000|2024-09-04 02:10:00|2651|2650.2|2650.5|2649.7|2651.5|2650.7|2649|2648.2|401
1725416100000|2024-09-04 02:15:00|2650|2649.2|2651.7|2650.9|2653|2652.2|2649.5|2648.7|373
1725416400000|2024-09-04 02:20:00|2651.5|2650.7|2655.5|2654.7|2657|2656.2|2651.5|2650.7|574
1725416700000|2024-09-04 02:25:00|2656|2655.2|2657|2656.2|2658.5|2657.7|2654.5|2653.7|431
1725417000000|2024-09-04 02:30:00|2656|2655.2|2660|2659.2|2660|2659.2|2655.2|2654.4|311
1725417300000|2024-09-04 02:35:00|2659.5|2658.7|2659|2658.2|2660.7|2659.9|2657.2|2656.4|131
1725417600000|2024-09-04 02:40:00|2658.5|2657.7|2652|2651.2|2658.5|2657.7|2652|2651.2|147
1725417900000|2024-09-04 02:45:00|2651.7|2650.9|2652|2651.2|2654|2653.2|2649.7|2648.9|134
1725418200000|2024-09-04 02:50:00|2651.7|2650.9|2652.5|2651.7|2654.5|2653.7|2651|2650.2|109
1725418500000|2024-09-04 02:55:00|2653|2652.2|2651.5|2650.7|2653|2652.2|2650|2649.2|237
1725418800000|2024-09-04 03:00:00|2651.7|2650.9|2656|2655.2|2657|2656.2|2651.2|2650.4|214
1725419100000|2024-09-04 03:05:00|2655.7|2654.9|2654.2|2653.4|2656.5|2655.7|2654|2653.2|92
1725419400000|2024-09-04 03:10:00|2654|2653.2|2653.5|2652.7|2654.5|2653.7|2652|2651.2|152
1725419700000|2024-09-04 03:15:00|2653.7|2652.9|2654|2653.2|2655|2654.2|2653|2652.2|106
1725420000000|2024-09-04 03:20:00|2654.5|2653.7|2653.5|2652.7|2655|2654.2|2652.7|2651.9|102
1725420300000|2024-09-04 03:25:00|2653.2|2652.4|2654.5|2653.7|2654.5|2653.7|2652.5|2651.7|197
1725420600000|2024-09-04 03:30:00|2654.7|2653.9|2655|2654.2|2656|2655.2|2652|2651.2|566
1725420900000|2024-09-04 03:35:00|2654.5|2653.7|2653.5|2652.7|2654.5|2653.7|2651|2650.2|341
1725421200000|2024-09-04 03:40:00|2653.2|2652.4|2652|2651.2|2654|2653.2|2649.5|2648.7|406
1725421500000|2024-09-04 03:45:00|2651.7|2650.9|2648.5|2647.7|2652.5|2651.7|2648.5|2647.7|355
1725421800000|2024-09-04 03:50:00|2648.7|2647.9|2645|2644.2|2649|2648.2|2643.2|2642.4|772
1725422100000|2024-09-04 03:55:00|2644.7|2643.9|2645.5|2644.7|2646|2645.2|2643.5|2642.7|309
1725422400000|2024-09-04 04:00:00|2646|2645.2|2646|2645.2|2647.7|2646.9|2645.5|2644.7|254
1725422700000|2024-09-04 04:05:00|2646.2|2645.4|2649.5|2648.7|2650|2649.2|2645.2|2644.4|248
1725423000000|2024-09-04 04:10:00|2650|2649.2|2650.5|2649.7|2651.5|2650.7|2649.2|2648.4|303
1725423300000|2024-09-04 04:15:00|2650|2649.2|2646.5|2645.7|2650|2649.2|2646.2|2645.4|322
1725423600000|2024-09-04 04:20:00|2647|2646.2|2646|2645.2|2647|2646.2|2644.5|2643.7|280
1725423900000|2024-09-04 04:25:00|2646.2|2645.4|2645|2644.2|2647|2646.2|2644.5|2643.7|257
1725424200000|2024-09-04 04:30:00|2644.7|2643.9|2644.5|2643.7|2646.5|2645.7|2644.2|2643.4|275
1725424500000|2024-09-04 04:35:00|2645|2644.2|2647.5|2646.7|2648.5|2647.7|2645|2644.2|524
1725424800000|2024-09-04 04:40:00|2648|2647.2|2647.5|2646.7|2649.5|2648.7|2647.5|2646.7|257
1725425100000|2024-09-04 04:45:00|2648|2647.2|2647.7|2646.9|2648.5|2647.7|2647|2646.2|288
1725425400000|2024-09-04 04:50:00|2648|2647.2|2648.5|2647.7|2648.5|2647.7|2645.7|2644.9|284
1725425700000|2024-09-04 04:55:00|2648.2|2647.4|2645|2644.2|2648.5|2647.7|2645|2644.2|285
1725426000000|2024-09-04 05:00:00|2644.7|2643.9|2639|2638.2|2645.5|2644.7|2637.5|2636.7|963
1725426300000|2024-09-04 05:05:00|2639.5|2638.7|2630.5|2629.7|2639.5|2638.7|2630.5|2629.7|1076
1725426600000|2024-09-04 05:10:00|2630.2|2629.4|2625.2|2624.4|2630.5|2629.7|2625|2624.2|1284
1725426900000|2024-09-04 05:15:00|2625|2624.2|2629.5|2628.7|2633|2632.2|2624.5|2623.7|897
1725427200000|2024-09-04 05:20:00|2630|2629.2|2635.5|2634.7|2636|2635.2|2629.5|2628.7|480
1725427500000|2024-09-04 05:25:00|2635.7|2634.9|2634.5|2633.7|2640|2639.2|2634.5|2633.7|794
1725427800000|2024-09-04 05:30:00|2634|2633.2|2629.5|2628.7|2636|2635.2|2629.5|2628.7|892
1725428100000|2024-09-04 05:35:00|2630|2629.2|2629.5|2628.7|2632|2631.2|2627.5|2626.7|696
1725428400000|2024-09-04 05:40:00|2629|2628.2|2632|2631.2|2634|2633.2|2627.5|2626.7|752
1725428700000|2024-09-04 05:45:00|2632.5|2631.7|2625.7|2624.9|2634.5|2633.7|2625.5|2624.7|1733
1725429000000|2024-09-04 05:50:00|2626|2625.2|2630|2629.2|2630|2629.2|2625.5|2624.7|995
1725429300000|2024-09-04 05:55:00|2629.7|2628.9|2631.5|2630.7|2635|2634.2|2627.5|2626.7|3429
1725429600000|2024-09-04 06:00:00|2631.2|2630.4|2638|2637.2|2640|2639.2|2631.2|2630.4|3538
1725429900000|2024-09-04 06:05:00|2637.5|2636.7|2636.6|2634.6|2639|2638.2|2635.5|2634.6|1066
1725430500000|2024-09-04 06:15:00|||||||||860
1725435000000|2024-09-04 07:30:00|2627.9|2626.7|2632.2|2631|2632.9|2631.7|2627.9|2626.7|637
1725435300000|2024-09-04 07:35:00|2631.9|2630.7|2636.4|2635.2|2637.2|2636|2630.7|2629.5|322
1725435600000|2024-09-04 07:40:00|2636.7|2635.5|2640.2|2639|2640.2|2639|2635.4|2634.2|233
1725435900000|2024-09-04 07:45:00|2639.7|2638.5|2640.7|2639.5|2641.2|2640|2636.7|2635.5|473
1725436200000|2024-09-04 07:50:00|2640.4|2639.2|2636.4|2635.2|2640.4|2639.2|2634.2|2633|142
1725436500000|2024-09-04 07:55:00|2636.7|2635.5|2638.7|2637.5|2639.2|2638|2636.2|2635|56
1725436800000|2024-09-04 08:00:00|2638.4|2637.2|2637.7|2636.5|2640.2|2639|2637.7|2636.5|191
1725437100000|2024-09-04 08:05:00|2637.2|2636|2636.7|2635.5|2637.2|2636|2633.9|2632.7|113
1725437400000|2024-09-04 08:10:00|2636.2|2635|2635.4|2634.2|2636.7|2635.5|2634.7|2633.5|109
1725437700000|2024-09-04 08:15:00|2635.7|2634.5|2636.7|2635.5|2636.7|2635.5|2633.9|2632.7|190
1725438000000|2024-09-04 08:20:00|2636.9|2635.7|2639.9|2638.7|2640.7|2639.5|2636.9|2635.7|131
1725438300000|2024-09-04 08:25:00|2639.7|2638.5|2640.4|2639.2|2641.7|2640.5|2639.2|2638|85
1725438600000|2024-09-04 08:30:00|2640.2|2639|2645.9|2644.7|2646.4|2645.2|2640.2|2639|117
1725438900000|2024-09-04 08:35:00|2646.2|2645|2645.4|2644.2|2647.9|2646.7|2645.2|2644|184
1725439200000|2024-09-04 08:40:00|2645.7|2644.5|2642.9|2641.7|2645.9|2644.7|2642.2|2641|55
1725439500000|2024-09-04 08:45:00|2642.4|2641.2|2643.2|2642|2644.7|2643.5|2642.2|2641|67
1725439800000|2024-09-04 08:50:00|2642.9|2641.7|2646.7|2645.5|2646.9|2645.7|2642.2|2641|104
1725440100000|2024-09-04 08:55:00|2646.4|2645.2|2646.2|2645|2648.2|2647|2644.9|2643.7|111
1725440400000|2024-09-04 09:00:00|2645.7|2644.5|2646.4|2645.2|2647.4|2646.2|2643.7|2642.5|144
1725440700000|2024-09-04 09:05:00|2646.2|2645|2642.4|2641.2|2646.7|2645.5|2642.2|2641|78
1725441000000|2024-09-04 09:10:00|2642.7|2641.5|2641.7|2640.5|2643.7|2642.5|2641.7|2640.5|86
1725441300000|2024-09-04 09:15:00|2641.9|2640.7|2644.2|2643|2644.2|2643|2640.7|2639.5|102
1725441600000|2024-09-04 09:20:00|2643.9|2642.7|2643.2|2642|2645.7|2644.5|2643.2|2642|45
1725441900000|2024-09-04 09:25:00|2643.4|2642.2|2644.2|2643|2644.9|2643.7|2642.9|2641.7|61
1725442200000|2024-09-04 09:30:00|2643.2|2642|2643.2|2642|2643.7|2642.5|2642.4|2641.2|65
1725442500000|2024-09-04 09:35:00|2643.4|2642.2|2644.2|2643|2644.2|2643|2642.7|2641.5|81
1725442800000|2024-09-04 09:40:00|2644.4|2643.2|2643.9|2642.7|2644.4|2643.2|2643.2|2642|88
1725443100000|2024-09-04 09:45:00|2643.7|2642.5|2641.9|2640.7|2644.7|2643.5|2641.9|2640.7|113
1725443400000|2024-09-04 09:50:00|2642.2|2641|2638.2|2637|2642.2|2641|2637.7|2636.5|215
1725443700000|2024-09-04 09:55:00|2638.7|2637.5|2637.7|2636.5|2638.9|2637.7|2636.7|2635.5|133
1725444000000|2024-09-04 10:00:00|2637.9|2636.7|2635.2|2634|2638.4|2637.2|2634.7|2633.5|96
1725444300000|2024-09-04 10:05:00|2635.4|2634.2|2634.2|2633|2636.7|2635.5|2634.2|2633|56
1725444600000|2024-09-04 10:10:00|2634.4|2633.2|2629.7|2628.5|2634.9|2633.7|2629.7|2628.5|118
1725444900000|2024-09-04 10:15:00|2629.9|2628.7|2629.2|2628|2630.2|2629|2626.4|2625.2|166
1725445200000|2024-09-04 10:20:00|2629.4|2628.2|2630.9|2629.7|2631.4|2630.2|2629.2|2628|52
1725445500000|2024-09-04 10:25:00|2631.2|2630|2631.7|2630.5|2632.2|2631|2630.7|2629.5|25
1725445800000|2024-09-04 10:30:00|2631.4|2630.2|2633.2|2632|2633.7|2632.5|2631.4|2630.2|93
1725446100000|2024-09-04 10:35:00|2633.4|2632.2|2631.7|2630.5|2634.2|2633|2631.2|2630|56
1725446400000|2024-09-04 10:40:00|2631.4|2630.2|2631.2|2630|2632.7|2631.5|2630.4|2629.2|63
1725446700000|2024-09-04 10:45:00|2631.7|2630.5|2632.7|2631.5|2633.2|2632|2631.2|2630|36
1725447000000|2024-09-04 10:50:00|2632.2|2631|2631.2|2630|2633.2|2632|2630.7|2629.5|92
1725447300000|2024-09-04 10:55:00|2630.9|2629.7|2630.7|2629.5|2631.9|2630.7|2630.2|2629|58
1725447600000|2024-09-04 11:00:00|2630.4|2629.2|2627.7|2626.5|2631.4|2630.2|2627.7|2626.5|79
1725447900000|2024-09-04 11:05:00|2627.9|2626.7|2631.2|2630|2631.2|2630|2627.7|2626.5|90
1725448200000|2024-09-04 11:10:00|2631.4|2630.2|2631.9|2630.7|2633.7|2632.5|2631.2|2630|43
1725448500000|2024-09-04 11:15:00|2631.7|2630.5|2630.7|2629.5|2632.2|2631|2629.9|2628.7|40
1725448800000|2024-09-04 11:20:00|2630.4|2629.2|2627.9|2626.7|2630.9|2629.7|2627.7|2626.5|23
1725449100000|2024-09-04 11:25:00|2627.7|2626.5|2631.7|2630.5|2631.7|2630.5|2627.7|2626.5|28
1725449400000|2024-09-04 11:30:00|2631.9|2630.7|2632.4|2631.2|2632.9|2631.7|2631.2|2630|96
1725449700000|2024-09-04 11:35:00|2632.2|2631|2632.2|2631|2633.9|2632.7|2631.9|2630.7|33
1725450000000|2024-09-04 11:40:00|2630.7|2629.5|2629.4|2628.2|2631.2|2630|2628.7|2627.5|68
1725450300000|2024-09-04 11:45:00|2629.7|2628.5|2630.2|2629|2630.7|2629.5|2628.9|2627.7|23
1725450600000|2024-09-04 11:50:00|2629.9|2628.7|2629.2|2628|2630.2|2629|2628.9|2627.7|23
1725450900000|2024-09-04 11:55:00|2629.4|2628.2|2628.2|2627|2630.2|2629|2628.2|2627|19
1725451200000|2024-09-04 12:00:00|2627.9|2626.7|2629.4|2628.2|2629.9|2628.7|2627.7|2626.5|120
1725451500000|2024-09-04 12:05:00|2629.7|2628.5|2630.9|2629.7|2631.2|2630|2629.4|2628.2|133
1725451800000|2024-09-04 12:10:00|2630.4|2629.2|2628.9|2627.7|2630.7|2629.5|2628.4|2627.2|96
1725452100000|2024-09-04 12:15:00|2629.2|2628|2629.9|2628.7|2630.4|2629.2|2629.2|2628|53
1725452400000|2024-09-04 12:20:00|2630.2|2629|2630.9|2629.7|2630.9|2629.7|2628.9|2627.7|43
1725452700000|2024-09-04 12:25:00|2631.2|2630|2632.7|2631.5|2633.4|2632.2|2630.2|2629|49
1725453000000|2024-09-04 12:30:00|2632.9|2631.7|2629.2|2628|2633.7|2632.5|2628.7|2627.5|49
1725453300000|2024-09-04 12:35:00|2628.9|2627.7|2628.2|2627|2629.2|2628|2625.2|2624|142
1725453600000|2024-09-04 12:40:00|2627.9|2626.7|2630.2|2629|2630.2|2629|2627.4|2626.2|94
1725453900000|2024-09-04 12:45:00|2630.4|2629.2|2630.9|2629.7|2632.9|2631.7|2628.7|2627.5|252
1725454200000|2024-09-04 12:50:00|2630.7|2629.5|2632.2|2631|2632.2|2631|2629.7|2628.5|121
1725454500000|2024-09-04 12:55:00|2631.7|2630.5|2632.2|2631|2632.9|2631.7|2631.2|2630|156
1725454800000|2024-09-04 13:00:00|2631.7|2630.5|2634.2|2633|2634.4|2633.2|2629.9|2628.7|180
1725455100000|2024-09-04 13:05:00|2634.4|2633.2|2634.4|2633.2|2636.7|2635.5|2633.7|2632.5|141
1725455400000|2024-09-04 13:10:00|2634.2|2633|2632.7|2631.5|2634.7|2633.5|2632.2|2631|98
1725455700000|2024-09-04 13:15:00|2632.4|2631.2|2632.4|2631.2|2632.7|2631.5|2631.2|2630|79
1725456000000|2024-09-04 13:20:00|2632.7|2631.5|2631.7|2630.5|2633.4|2632.2|2631.7|2630.5|101
1725456300000|2024-09-04 13:25:00|2631.2|2630|2631.7|2630.5|2632.7|2631.5|2631.2|2630|126
1725456600000|2024-09-04 13:30:00|2631.2|2630|2637.2|2636|2638.2|2637|2631.2|2630|254
1725456900000|2024-09-04 13:35:00|2637.4|2636.2|2637.4|2636.2|2638.7|2637.5|2634.7|2633.5|140
1725457200000|2024-09-04 13:40:00|2637.2|2636|2639.2|2638|2643.2|2642|2636.7|2635.5|276
1725457500000|2024-09-04 13:45:00|2639.4|2638.2|2638.7|2637.5|2641.4|2640.2|2637.7|2636.5|147
1725457800000|2024-09-04 13:50:00|2638.2|2637|2638.9|2637.7|2640.2|2639|2636.2|2635|94
1725458100000|2024-09-04 13:55:00|2638.7|2637.5|2640.4|2639.2|2640.4|2639.2|2635.7|2634.5|235
1725458400000|2024-09-04 14:00:00|2640.2|2639|2629.7|2628.5|2640.2|2639|2618.4|2617.2|1163
1725458700000|2024-09-04 14:05:00|2629.9|2628.7|2635.9|2634.7|2638.9|2637.7|2627.7|2626.5|424
1725459000000|2024-09-04 14:10:00|2635.7|2634.5|2634.4|2633.2|2641.9|2640.7|2632.9|2631.7|575
1725459300000|2024-09-04 14:15:00|2634.2|2633|2632.4|2631.2|2635.9|2634.7|2630.2|2629|221
1725459600000|2024-09-04 14:20:00|2632.7|2631.5|2634.4|2633.2|2635.7|2634.5|2630.7|2629.5|158
1725459900000|2024-09-04 14:25:00|2634.2|2633|2635.4|2634.2|2635.7|2634.5|2629.9|2628.7|116
1725460200000|2024-09-04 14:30:00|2635.7|2634.5|2638.2|2637|2638.7|2637.5|2632.9|2631.7|303
1725460500000|2024-09-04 14:35:00|2637.7|2636.5|2639.4|2638.2|2641.2|2640|2636.4|2635.2|146
1725460800000|2024-09-04 14:40:00|2639.2|2638|2641.4|2640.2|2641.7|2640.5|2636.7|2635.5|153
1725461100000|2024-09-04 14:45:00|2641.2|2640|2638.4|2637.2|2641.7|2640.5|2636.7|2635.5|85
1725461400000|2024-09-04 14:50:00|2638.7|2637.5|2637.9|2636.7|2639.4|2638.2|2636.4|2635.2|76
1725461700000|2024-09-04 14:55:00|2637.7|2636.5|2640.7|2639.5|2641.2|2640|2637.2|2636|65
1725462000000|2024-09-04 15:00:00|2641.2|2640|2643.2|2642|2643.4|2642.2|2638.9|2637.7|133
1725462300000|2024-09-04 15:05:00|2642.9|2641.7|2639.9|2638.7|2644.7|2643.5|2639.7|2638.5|108
1725462600000|2024-09-04 15:10:00|2639.7|2638.5|2638.9|2637.7|2641.2|2640|2638.2|2637|62
1725462900000|2024-09-04 15:15:00|2638.7|2637.5|2638.7|2637.5|2640.2|2639|2637.2|2636|47
1725463200000|2024-09-04 15:20:00|2639.2|2638|2637.2|2636|2639.2|2638|2635.7|2634.5|82
1725463500000|2024-09-04 15:25:00|2636.9|2635.7|2633.2|2632|2638.7|2637.5|2633.2|2632|177
1725463800000|2024-09-04 15:30:00|2633.7|2632.5|2635.2|2634|2636.4|2635.2|2630.2|2629|193
1725464100000|2024-09-04 15:35:00|2634.9|2633.7|2633.7|2632.5|2636.7|2635.5|2632.2|2631|160
1725464400000|2024-09-04 15:40:00|2633.9|2632.7|2632.7|2631.5|2634.4|2633.2|2632.2|2631|105
1725464700000|2024-09-04 15:45:00|2633.2|2632|2633.9|2632.7|2636.7|2635.5|2632.9|2631.7|80
1725465000000|2024-09-04 15:50:00|2633.7|2632.5|2636.2|2635|2636.7|2635.5|2632.2|2631|76
1725465300000|2024-09-04 15:55:00|2635.9|2634.7|2633.7|2632.5|2636.2|2635|2631.7|2630.5|82
1725465600000|2024-09-04 16:00:00|2633.4|2632.2|2629.7|2628.5|2634.2|2633|2629.4|2628.2|60
1725465900000|2024-09-04 16:05:00|2629.4|2628.2|2630.2|2629|2630.7|2629.5|2627.7|2626.5|150
1725466200000|2024-09-04 16:10:00|2630.7|2629.5|2627.9|2626.7|2631.9|2630.7|2627.9|2626.7|100
1725466500000|2024-09-04 16:15:00|2628.2|2627|2630.7|2629.5|2631.7|2630.5|2627.9|2626.7|84
1725466800000|2024-09-04 16:20:00|2630.2|2629|2633.4|2632.2|2633.7|2632.5|2630.2|2629|39
1725467100000|2024-09-04 16:25:00|2633.2|2632|2632.7|2631.5|2634.2|2633|2631.4|2630.2|21
1725467400000|2024-09-04 16:30:00|2632.9|2631.7|2637.4|2636.2|2637.7|2636.5|2632.9|2631.7|46
1725467700000|2024-09-04 16:35:00|2637.2|2636|2636.9|2635.7|2638.2|2637|2636.7|2635.5|97
1725468000000|2024-09-04 16:40:00|2636.7|2635.5|2631.7|2630.5|2637.4|2636.2|2631.2|2630|67
1725468300000|2024-09-04 16:45:00|2631.4|2630.2|2631.7|2630.5|2633.4|2632.2|2629.9|2628.7|47
1725468600000|2024-09-04 16:50:00|2631.4|2630.2|2633.7|2632.5|2634.4|2633.2|2630.4|2629.2|12
1725468900000|2024-09-04 16:55:00|2633.4|2632.2|2632.4|2631.2|2633.4|2632.2|2631.2|2630|25
1725469200000|2024-09-04 17:00:00|2632.7|2631.5|2629.4|2628.2|2632.7|2631.5|2628.7|2627.5|35
1725469500000|2024-09-04 17:05:00|2629.2|2628|2632.7|2631.5|2632.7|2631.5|2629.2|2628|26
1725469800000|2024-09-04 17:10:00|2632.2|2631|2630.2|2629|2633.4|2632.2|2629.7|2628.5|30
1725470100000|2024-09-04 17:15:00|2630.4|2629.2|2629.2|2628|2631.2|2630|2628.2|2627|29
1725470400000|2024-09-04 17:20:00|2629.4|2628.2|2628.4|2627.2|2631.4|2630.2|2627.9|2626.7|32
1725470700000|2024-09-04 17:25:00|2628.2|2627|2627.2|2626|2628.9|2627.7|2626.2|2625|36
1725471000000|2024-09-04 17:30:00|2626.9|2625.7|2627.2|2626|2627.7|2626.5|2625.9|2624.7|8
1725471300000|2024-09-04 17:35:00|2626.9|2625.7|2626.7|2625.5|2628.2|2627|2625.9|2624.7|59
1725471600000|2024-09-04 17:40:00|2626.9|2625.7|2624.7|2623.5|2628.4|2627.2|2624.4|2623.2|25
1725471900000|2024-09-04 17:45:00|2624.9|2623.7|2625.7|2624.5|2628.2|2627|2624.7|2623.5|26
1725472200000|2024-09-04 17:50:00|2625.4|2624.2|2623.2|2622|2626.2|2625|2622.7|2621.5|72
1725472500000|2024-09-04 17:55:00|2622.9|2621.7|2623.9|2622.7|2623.9|2622.7|2621.2|2620|82
1725472800000|2024-09-04 18:00:00|2623.7|2622.5|2622.2|2621|2625.2|2624|2622.2|2621|42
1725473100000|2024-09-04 18:05:00|2621.9|2620.7|2622.4|2621.2|2623.9|2622.7|2620.9|2619.7|45
1725473400000|2024-09-04 18:10:00|2622.7|2621.5|2624.2|2623|2624.7|2623.5|2621.7|2620.5|20
1725473700000|2024-09-04 18:15:00|2623.9|2622.7|2621.4|2620.2|2624.9|2623.7|2621.2|2620|49
1725474000000|2024-09-04 18:20:00|2621.2|2620|2623.9|2622.7|2624.2|2623|2620.2|2619|58
1725474300000|2024-09-04 18:25:00|2623.7|2622.5|2625.9|2624.7|2626.2|2625|2623.7|2622.5|24
1725474600000|2024-09-04 18:30:00|2625.7|2624.5|2624.2|2623|2627.9|2626.7|2624.2|2623|29
1725474900000|2024-09-04 18:35:00|2623.9|2622.7|2621.7|2620.5|2624.7|2623.5|2620.2|2619|133
1725475200000|2024-09-04 18:40:00|2621.4|2620.2|2621.2|2620|2623.2|2622|2620.7|2619.5|46
1725475500000|2024-09-04 18:45:00|2621.4|2620.2|2623.2|2622|2624.7|2623.5|2620.2|2619|47
1725475800000|2024-09-04 18:50:00|2623.4|2622.2|2621.7|2620.5|2623.7|2622.5|2620.2|2619|59
1725476100000|2024-09-04 18:55:00|2621.9|2620.7|2617.7|2616.5|2623.2|2622|2617.4|2616.2|96
1725476400000|2024-09-04 19:00:00|2617.4|2616.2|2618.2|2617|2619.4|2618.2|2616.7|2615.5|66
1725476700000|2024-09-04 19:05:00|2618.4|2617.2|2617.7|2616.5|2619.7|2618.5|2616.7|2615.5|110
1725477000000|2024-09-04 19:10:00|2617.9|2616.7|2616.7|2615.5|2618.7|2617.5|2616.7|2615.5|226
1725477300000|2024-09-04 19:15:00|2616.9|2615.7|2616.4|2615.2|2618.4|2617.2|2616.2|2615|160
1725477600000|2024-09-04 19:20:00|2616.2|2615|2621.2|2620|2621.2|2620|2616.2|2615|115
1725477900000|2024-09-04 19:25:00|2620.9|2619.7|2621.7|2620.5|2622.2|2621|2619.2|2618|77
1725478200000|2024-09-04 19:30:00|2621.9|2620.7|2619.9|2618.7|2622.2|2621|2619.2|2618|76
1725478500000|2024-09-04 19:35:00|2619.7|2618.5|2620.7|2619.5|2621.7|2620.5|2618.2|2617|21
1725478800000|2024-09-04 19:40:00|2620.9|2619.7|2623.7|2622.5|2624.2|2623|2620.7|2619.5|69
1725479100000|2024-09-04 19:45:00|2623.2|2622|2622.7|2621.5|2623.7|2622.5|2621.7|2620.5|74
1725479400000|2024-09-04 19:50:00|2623.2|2622|2621.9|2620.7|2625.2|2624|2620.4|2619.2|156
1725479700000|2024-09-04 19:55:00|2621.4|2620.2|2622.7|2621.5|2625.2|2624|2621.2|2620|120
1725480000000|2024-09-04 20:00:00|2622.4|2621.2|2621.9|2620.7|2622.7|2621.5|2620.4|2619.2|28
1725480300000|2024-09-04 20:05:00|2622.2|2621|2619.4|2618.2|2622.2|2621|2619.4|2618.2|15
1725480600000|2024-09-04 20:10:00|2619.7|2618.5|2617.4|2616.2|2620.4|2619.2|2617.4|2616.2|32
1725480900000|2024-09-04 20:15:00|2616.9|2615.7|2616.4|2615.2|2617.4|2616.2|2615.4|2614.2|3
1725481200000|2024-09-04 20:20:00|2616.2|2615|2615.7|2614.5|2616.4|2615.2|2614.4|2613.2|25
1725481500000|2024-09-04 20:25:00|2615.9|2614.7|2614.7|2613.5|2615.9|2614.7|2614.2|2613|17
1725481800000|2024-09-04 20:30:00|2614.4|2613.2|2614.2|2613|2614.9|2613.7|2614.2|2613|10
1725482100000|2024-09-04 20:35:00|2614.4|2613.2|2612.4|2611.2|2614.4|2613.2|2612.4|2611.2|5
1725482400000|2024-09-04 20:40:00|2612.9|2611.7|2613.7|2612.5|2613.7|2612.5|2612.4|2611.2|20
1725482700000|2024-09-04 20:45:00|2613.9|2612.7|2611.9|2610.7|2614.2|2613|2611.9|2610.7|17
1725483000000|2024-09-04 20:50:00|2611.7|2610.5|2617.3|2615.3|2617.3|2615.3|2610.7|2609.5|16
1725483600000|2024-09-04 21:00:00|||||||||11
1725492600000|2024-09-04 23:30:00|2612.3|2610.3|2612.3|2610.3|2612.3|2610.3|2612.3|2610.3|0
1725492900000|2024-09-04 23:35:00|2610.3|2608.3|2610.3|2608.3|2610.3|2608.3|2610.3|2608.3|0
1725493200000|2024-09-04 23:40:00|2612.3|2610.3|2614.3|2612.3|2614.3|2612.3|2612.3|2610.3|0
1725493500000|2024-09-04 23:45:00|2602.4|2601.2|2593.7|2592.5|2604.7|2603.5|2592.7|2591.5|998
1725493800000|2024-09-04 23:50:00|2593.2|2592|2595.7|2594.5|2599.9|2598.7|2592.9|2591.7|327
1725494100000|2024-09-04 23:55:00|2595.9|2594.7|2603.2|2602|2603.7|2602.5|2593.4|2592.2|575
1725494400000|2024-09-05 00:00:00|2603|2602.2|2594.7|2593.9|2603|2602.2|2594.2|2593.4|2511
1725494700000|2024-09-05 00:05:00|2595|2594.2|2600.7|2599.9|2601.5|2600.7|2592.5|2591.7|959
1725495000000|2024-09-05 00:10:00|2600.5|2599.7|2618|2617.2|2618.2|2617.4|2600.5|2599.7|1572
1725495300000|2024-09-05 00:15:00|2617.5|2616.7|2625|2624.2|2625.7|2624.9|2615|2614.2|1399
1725495600000|2024-09-05 00:20:00|2625.7|2624.9|2623.5|2622.7|2630.7|2629.9|2623|2622.2|797
1725495900000|2024-09-05 00:25:00|2623.2|2622.4|2633|2632.2|2633.5|2632.7|2623.2|2622.4|649
1725496200000|2024-09-05 00:30:00|2633.5|2632.7|2629.5|2628.7|2635|2634.2|2628|2627.2|689
1725496500000|2024-09-05 00:35:00|2629.2|2628.4|2626.7|2625.9|2630.2|2629.4|2624|2623.2|602
1725496800000|2024-09-05 00:40:00|2627|2626.2|2623|2622.2|2628|2627.2|2622|2621.2|466
1725497100000|2024-09-05 00:45:00|2623.5|2622.7|2632|2631.2|2632.5|2631.7|2622.5|2621.7|666
1725497400000|2024-09-05 00:50:00|2632.5|2631.7|2634|2633.2|2635|2634.2|2627|2626.2|626
1725497700000|2024-09-05 00:55:00|2634.5|2633.7|2634|2633.2|2635.5|2634.7|2630.5|2629.7|345
1725498000000|2024-09-05 01:00:00|2633.5|2632.7|2636|2635.2|2637.7|2636.9|2633|2632.2|633
1725498300000|2024-09-05 01:05:00|2635.7|2634.9|2636.5|2635.7|2639.2|2638.4|2635.5|2634.7|536
1725498600000|2024-09-05 01:10:00|2636|2635.2|2632|2631.2|2637.2|2636.4|2631|2630.2|347
1725498900000|2024-09-05 01:15:00|2631.7|2630.9|2639.5|2638.7|2640|2639.2|2631|2630.2|592
1725499200000|2024-09-05 01:20:00|2638|2637.2|2640.5|2639.7|2640.5|2639.7|2635.2|2634.4|684
1725499500000|2024-09-05 01:25:00|2640|2639.2|2640|2639.2|2641.7|2640.9|2638.5|2637.7|573
1725499800000|2024-09-05 01:30:00|2640.2|2639.4|2645|2644.2|2646.5|2645.7|2640|2639.2|638
1725500100000|2024-09-05 01:35:00|2644.5|2643.7|2651|2650.2|2651.5|2650.7|2644.5|2643.7|903
1725500400000|2024-09-05 01:40:00|2651.2|2650.4|2651|2650.2|2654.5|2653.7|2651|2650.2|822
1725500700000|2024-09-05 01:45:00|2650.7|2649.9|2647|2646.2|2652.5|2651.7|2646|2645.2|752
1725501000000|2024-09-05 01:50:00|2647.5|2646.7|2638|2637.2|2647.5|2646.7|2636.5|2635.7|998
1725501300000|2024-09-05 01:55:00|2638.5|2637.7|2640.5|2639.7|2642.2|2641.4|2638.5|2637.7|348
1725501600000|2024-09-05 02:00:00|2641.5|2640.7|2639.5|2638.7|2643.5|2642.7|2638.5|2637.7|456
1725501900000|2024-09-05 02:05:00|2639.7|2638.9|2638.5|2637.7|2641.7|2640.9|2637.2|2636.4|341
1725502200000|2024-09-05 02:10:00|2638|2637.2|2639|2638.2|2639|2638.2|2635|2634.2|362
1725502500000|2024-09-05 02:15:00|2639.2|2638.4|2639.5|2638.7|2640.2|2639.4|2636.5|2635.7|199
1725502800000|2024-09-05 02:20:00|2640|2639.2|2645|2644.2|2645.5|2644.7|2639.2|2638.4|208
1725503100000|2024-09-05 02:25:00|2645.5|2644.7|2644.5|2643.7|2646|2645.2|2643.5|2642.7|232
1725503400000|2024-09-05 02:30:00|2645|2644.2|2644.5|2643.7|2646|2645.2|2643.2|2642.4|136
1725503700000|2024-09-05 02:35:00|2644.2|2643.4|2644|2643.2|2644.2|2643.4|2641|2640.2|239
1725504000000|2024-09-05 02:40:00|2644.2|2643.4|2644.5|2643.7|2644.7|2643.9|2642|2641.2|118
1725504300000|2024-09-05 02:45:00|2644|2643.2|2646.2|2645.4|2646.2|2645.4|2644|2643.2|98
1725504600000|2024-09-05 02:50:00|2646|2645.2|2647.7|2646.9|2648.5|2647.7|2646|2645.2|177
1725504900000|2024-09-05 02:55:00|2648|2647.2|2646|2645.2|2648.2|2647.4|2645.5|2644.7|105
1725505200000|2024-09-05 03:00:00|2645.7|2644.9|2646.2|2645.4|2647|2646.2|2644|2643.2|95
1725505500000|2024-09-05 03:05:00|2646|2645.2|2642.5|2641.7|2646.2|2645.4|2640|2639.2|189
1725505800000|2024-09-05 03:10:00|2643|2642.2|2641.5|2640.7|2643.5|2642.7|2640.5|2639.7|150
1725506100000|2024-09-05 03:15:00|2642|2641.2|2644|2643.2|2644.5|2643.7|2640.5|2639.7|101
1725506400000|2024-09-05 03:20:00|2644.2|2643.4|2643|2642.2|2644.2|2643.4|2641.2|2640.4|134
1725506700000|2024-09-05 03:25:00|2642.7|2641.9|2641.5|2640.7|2643|2642.2|2641|2640.2|107
1725507000000|2024-09-05 03:30:00|2643|2642.2|2633.5|2632.7|2643.5|2642.7|2633.5|2632.7|698
1725507300000|2024-09-05 03:35:00|2633|2632.2|2628.7|2627.9|2635.5|2634.7|2628.5|2627.7|453
1725507600000|2024-09-05 03:40:00|2629|2628.2|2635|2634.2|2635|2634.2|2628.7|2627.9|392
1725507900000|2024-09-05 03:45:00|2634.5|2633.7|2629|2628.2|2635|2634.2|2627.7|2626.9|393
1725508200000|2024-09-05 03:50:00|2629.2|2628.4|2628|2627.2|2631|2630.2|2627|2626.2|363
1725508500000|2024-09-05 03:55:00|2628.2|2627.4|2626.5|2625.7|2629.5|2628.7|2626.5|2625.7|226
1725508800000|2024-09-05 04:00:00|2627.5|2626.7|2623.5|2622.7|2629|2628.2|2622.5|2621.7|621
1725509100000|2024-09-05 04:05:00|2623.7|2622.9|2626|2625.2|2626.5|2625.7|2622.2|2621.4|241
1725509400000|2024-09-05 04:10:00|2626.5|2625.7|2626|2625.2|2628|2627.2|2624.5|2623.7|245
1725509700000|2024-09-05 04:15:00|2626.5|2625.7|2622|2621.2|2627.5|2626.7|2622|2621.2|192
1725510000000|2024-09-05 04:20:00|2623|2622.2|2621|2620.2|2623|2622.2|2620.5|2619.7|444
1725510300000|2024-09-05 04:25:00|2620.5|2619.7|2621.5|2620.7|2623|2622.2|2620.5|2619.7|383
1725510600000|2024-09-05 04:30:00|2621.2|2620.4|2620.5|2619.7|2621.5|2620.7|2620.5|2619.7|448
1725510900000|2024-09-05 04:35:00|2621|2620.2|2615|2614.2|2621.2|2620.4|2615|2614.2|306
1725511200000|2024-09-05 04:40:00|2615.2|2614.4|2611.5|2610.7|2615.5|2614.7|2611|2610.2|531
1725511500000|2024-09-05 04:45:00|2611.2|2610.4|2611|2610.2|2612|2611.2|2607.2|2606.4|678
1725511800000|2024-09-05 04:50:00|2610.5|2609.7|2616.5|2615.7|2617.5|2616.7|2610.5|2609.7|556
1725512100000|2024-09-05 04:55:00|2616|2615.2|2615.5|2614.7|2619.5|2618.7|2614.5|2613.7|288
1725512400000|2024-09-05 05:00:00|2616|2615.2|2612.5|2611.7|2617.7|2616.9|2612.5|2611.7|378
1725512700000|2024-09-05 05:05:00|2612|2611.2|2611|2610.2|2613|2612.2|2609.7|2608.9|358
1725513000000|2024-09-05 05:10:00|2611.2|2610.4|2616.2|2615.4|2616.5|2615.7|2609.7|2608.9|345
1725513300000|2024-09-05 05:15:00|2616|2615.2|2619.5|2618.7|2619.5|2618.7|2615.7|2614.9|448
1725513600000|2024-09-05 05:20:00|2620|2619.2|2618|2617.2|2622|2621.2|2617.7|2616.9|387
1725513900000|2024-09-05 05:25:00|2617|2616.2|2620.5|2619.7|2622.5|2621.7|2616.5|2615.7|415
1725514200000|2024-09-05 05:30:00|2621|2620.2|2626.5|2625.7|2626.5|2625.7|2620.5|2619.7|458
1725514500000|2024-09-05 05:35:00|2627|2626.2|2628.7|2627.9|2630.5|2629.7|2626.5|2625.7|545
1725514800000|2024-09-05 05:40:00|2628.5|2627.7|2622.5|2621.7|2629|2628.2|2621.5|2620.7|725
1725515100000|2024-09-05 05:45:00|2622|2621.2|2620.5|2619.7|2623.5|2622.7|2618.5|2617.7|474
1725515400000|2024-09-05 05:50:00|2620.7|2619.9|2617|2616.2|2621|2620.2|2616.5|2615.7|435
1725515700000|2024-09-05 05:55:00|2617.5|2616.7|2621|2620.2|2621.5|2620.7|2616.5|2615.7|2485
1725516000000|2024-09-05 06:00:00|2620.5|2619.7|2618.5|2617.7|2623|2622.2|2617|2616.2|2397
1725516300000|2024-09-05 06:05:00|2619|2618.2|2619.6|2617.6|2620.5|2619.7|2618|2617.2|700
1725516900000|2024-09-05 06:15:00|||||||||846
1725521400000|2024-09-05 07:30:00|2620.2|2619|2631.7|2630.5|2632.7|2631.5|2620.2|2619|577
1725521700000|2024-09-05 07:35:00|2631.2|2630|2626.2|2625|2631.9|2630.7|2625.2|2624|275
1725522000000|2024-09-05 07:40:00|2626.7|2625.5|2629.2|2628|2629.7|2628.5|2624.9|2623.7|202
1725522300000|2024-09-05 07:45:00|2628.7|2627.5|2629.9|2628.7|2630.9|2629.7|2627.2|2626|100
1725522600000|2024-09-05 07:50:00|2629.7|2628.5|2629.7|2628.5|2630.4|2629.2|2626.2|2625|104
1725522900000|2024-09-05 07:55:00|2629.4|2628.2|2629.7|2628.5|2630.4|2629.2|2628.7|2627.5|37
1725523200000|2024-09-05 08:00:00|2629.4|2628.2|2630.2|2629|2631.2|2630|2628.2|2627|99
1725523500000|2024-09-05 08:05:00|2629.9|2628.7|2629.7|2628.5|2630.7|2629.5|2628.2|2627|42
1725523800000|2024-09-05 08:10:00|2629.9|2628.7|2632.7|2631.5|2633.7|2632.5|2629.9|2628.7|90
1725524100000|2024-09-05 08:15:00|2632.4|2631.2|2631.7|2630.5|2633.4|2632.2|2629.4|2628.2|58
1725524400000|2024-09-05 08:20:00|2631.9|2630.7|2629.7|2628.5|2632.4|2631.2|2628.7|2627.5|83
1725524700000|2024-09-05 08:25:00|2629.4|2628.2|2631.7|2630.5|2632.2|2631|2629.4|2628.2|98
1725525000000|2024-09-05 08:30:00|2632.2|2631|2627.2|2626|2632.7|2631.5|2627.2|2626|124
1725525300000|2024-09-05 08:35:00|2627.4|2626.2|2627.2|2626|2627.9|2626.7|2625.7|2624.5|204
1725525600000|2024-09-05 08:40:00|2626.7|2625.5|2629.7|2628.5|2630.4|2629.2|2626.7|2625.5|80
1725525900000|2024-09-05 08:45:00|2629.4|2628.2|2628.4|2627.2|2629.7|2628.5|2626.7|2625.5|65
1725526200000|2024-09-05 08:50:00|2628.7|2627.5|2629.4|2628.2|2630.2|2629|2627.2|2626|54
1725526500000|2024-09-05 08:55:00|2629.2|2628|2628.2|2627|2629.9|2628.7|2626.9|2625.7|74
1725526800000|2024-09-05 09:00:00|2627.7|2626.5|2626.2|2625|2627.9|2626.7|2625.7|2624.5|49
1725527100000|2024-09-05 09:05:00|2625.9|2624.7|2624.7|2623.5|2627.2|2626|2624.4|2623.2|45
1725527400000|2024-09-05 09:10:00|2624.4|2623.2|2622.7|2621.5|2625.2|2624|2622.2|2621|39
1725527700000|2024-09-05 09:15:00|2623.2|2622|2623.2|2622|2624.2|2623|2622.2|2621|35
1725528000000|2024-09-05 09:20:00|2623.4|2622.2|2618.7|2617.5|2623.7|2622.5|2618.7|2617.5|94
1725528300000|2024-09-05 09:25:00|2619.2|2618|2618.2|2617|2619.9|2618.7|2617.7|2616.5|146
1725528600000|2024-09-05 09:30:00|2618.4|2617.2|2619.9|2618.7|2622.2|2621|2618.4|2617.2|25
1725528900000|2024-09-05 09:35:00|2619.7|2618.5|2622.2|2621|2622.2|2621|2619.2|2618|33
1725529200000|2024-09-05 09:40:00|2621.9|2620.7|2622.4|2621.2|2622.9|2621.7|2621.7|2620.5|58
1725529500000|2024-09-05 09:45:00|2622.2|2621|2622.7|2621.5|2623.2|2622|2621.4|2620.2|76
1725529800000|2024-09-05 09:50:00|2622.9|2621.7|2623.9|2622.7|2625.2|2624|2622.7|2621.5|18
1725530100000|2024-09-05 09:55:00|2623.4|2622.2|2625.4|2624.2|2625.7|2624.5|2623.4|2622.2|26
1725530400000|2024-09-05 10:00:00|2625.7|2624.5|2625.7|2624.5|2626.4|2625.2|2624.7|2623.5|29
1725530700000|2024-09-05 10:05:00|2625.9|2624.7|2626.4|2625.2|2628.2|2627|2625.4|2624.2|22
1725531000000|2024-09-05 10:10:00|2626.2|2625|2627.2|2626|2627.9|2626.7|2626.2|2625|22
1725531300000|2024-09-05 10:15:00|2627.4|2626.2|2627.4|2626.2|2627.4|2626.2|2625.7|2624.5|33
1725531600000|2024-09-05 10:20:00|2627.2|2626|2626.7|2625.5|2627.4|2626.2|2625.7|2624.5|12
1725531900000|2024-09-05 10:25:00|2626.4|2625.2|2625.2|2624|2626.9|2625.7|2624.9|2623.7|21
1725532200000|2024-09-05 10:30:00|2624.9|2623.7|2626.7|2625.5|2627.2|2626|2624.7|2623.5|18
1725532500000|2024-09-05 10:35:00|2626.4|2625.2|2625.9|2624.7|2627.2|2626|2625.7|2624.5|11
1725532800000|2024-09-05 10:40:00|2626.2|2625|2627.4|2626.2|2628.7|2627.5|2625.4|2624.2|55
1725533100000|2024-09-05 10:45:00|2627.7|2626.5|2625.9|2624.7|2627.7|2626.5|2625.4|2624.2|48
1725533400000|2024-09-05 10:50:00|2625.7|2624.5|2625.4|2624.2|2627.2|2626|2625.2|2624|58
1725533700000|2024-09-05 10:55:00|2625.2|2624|2625.4|2624.2|2625.7|2624.5|2624.7|2623.5|115
1725534000000|2024-09-05 11:00:00|2625.2|2624|2627.7|2626.5|2628.2|2627|2625.2|2624|91
1725534300000|2024-09-05 11:05:00|2627.4|2626.2|2626.4|2625.2|2627.7|2626.5|2625.9|2624.7|26
1725534600000|2024-09-05 11:10:00|2626.7|2625.5|2625.7|2624.5|2627.2|2626|2624.2|2623|27
1725534900000|2024-09-05 11:15:00|2625.9|2624.7|2624.4|2623.2|2626.4|2625.2|2624.2|2623|23
1725535200000|2024-09-05 11:20:00|2624.7|2623.5|2626.7|2625.5|2626.7|2625.5|2624.2|2623|25
1725535500000|2024-09-05 11:25:00|2626.9|2625.7|2628.2|2627|2628.4|2627.2|2625.2|2624|63
1725535800000|2024-09-05 11:30:00|2628.4|2627.2|2628.4|2627.2|2629.2|2628|2627.7|2626.5|62
1725536100000|2024-09-05 11:35:00|2628.2|2627|2627.7|2626.5|2628.9|2627.7|2627.4|2626.2|12
1725536400000|2024-09-05 11:40:00|2627.9|2626.7|2626.7|2625.5|2627.9|2626.7|2625.2|2624|37
1725536700000|2024-09-05 11:45:00|2626.9|2625.7|2624.9|2623.7|2626.9|2625.7|2624.4|2623.2|77
1725537000000|2024-09-05 11:50:00|2625.2|2624|2625.7|2624.5|2625.7|2624.5|2624.4|2623.2|55
1725537300000|2024-09-05 11:55:00|2625.4|2624.2|2624.2|2623|2625.7|2624.5|2623.7|2622.5|65
1725537600000|2024-09-05 12:00:00|2624.4|2623.2|2622.7|2621.5|2625.4|2624.2|2622.2|2621|61
1725537900000|2024-09-05 12:05:00|2622.4|2621.2|2623.4|2622.2|2623.4|2622.2|2622.2|2621|42
1725538200000|2024-09-05 12:10:00|2623.2|2622|2626.4|2625.2|2626.4|2625.2|2622.7|2621.5|45
1725538500000|2024-09-05 12:15:00|2624.9|2623.7|2615.7|2614.5|2624.9|2623.7|2615.2|2614|243
1725538800000|2024-09-05 12:20:00|2615.9|2614.7|2611.9|2610.7|2616.2|2615|2610.2|2609|154
1725539100000|2024-09-05 12:25:00|2611.7|2610.5|2612.9|2611.7|2615.7|2614.5|2609.7|2608.5|86
1725539400000|2024-09-05 12:30:00|2616.2|2615|2619.7|2618.5|2625.9|2624.7|2614.9|2613.7|309
1725539700000|2024-09-05 12:35:00|2619.9|2618.7|2615.4|2614.2|2619.9|2618.7|2612.9|2611.7|132
1725540000000|2024-09-05 12:40:00|2615.7|2614.5|2617.2|2616|2618.2|2617|2612.2|2611|84
1725540300000|2024-09-05 12:45:00|2617.4|2616.2|2619.7|2618.5|2619.7|2618.5|2616.4|2615.2|47
1725540600000|2024-09-05 12:50:00|2619.4|2618.2|2618.2|2617|2619.9|2618.7|2615.4|2614.2|60
1725540900000|2024-09-05 12:55:00|2618.4|2617.2|2619.2|2618|2621.9|2620.7|2618.2|2617|67
1725541200000|2024-09-05 13:00:00|2619.4|2618.2|2620.4|2619.2|2621.7|2620.5|2617.9|2616.7|82
1725541500000|2024-09-05 13:05:00|2620.2|2619|2620.4|2619.2|2621.2|2620|2617.2|2616|88
1725541800000|2024-09-05 13:10:00|2620.2|2619|2619.4|2618.2|2620.7|2619.5|2617.9|2616.7|50
1725542100000|2024-09-05 13:15:00|2618.9|2617.7|2622.2|2621|2622.7|2621.5|2618.9|2617.7|89
1725542400000|2024-09-05 13:20:00|2621.9|2620.7|2621.2|2620|2622.4|2621.2|2620.7|2619.5|68
1725542700000|2024-09-05 13:25:00|2621.4|2620.2|2621.7|2620.5|2622.9|2621.7|2621.2|2620|85
1725543000000|2024-09-05 13:30:00|2622.2|2621|2618.2|2617|2625.2|2624|2618.2|2617|151
1725543300000|2024-09-05 13:35:00|2617.9|2616.7|2624.2|2623|2626.4|2625.2|2617.9|2616.7|246
1725543600000|2024-09-05 13:40:00|2624.7|2623.5|2624.9|2623.7|2627.2|2626|2624.2|2623|170
1725543900000|2024-09-05 13:45:00|2625.2|2624|2624.4|2623.2|2628.9|2627.7|2621.4|2620.2|132
1725544200000|2024-09-05 13:50:00|2624.7|2623.5|2624.7|2623.5|2625.4|2624.2|2621.2|2620|212
1725544500000|2024-09-05 13:55:00|2624.2|2623|2626.9|2625.7|2628.2|2627|2624.2|2623|157
1725544800000|2024-09-05 14:00:00|2627.2|2626|2633.7|2632.5|2636.9|2635.7|2627.2|2626|444
1725545100000|2024-09-05 14:05:00|2633.4|2632.2|2636.7|2635.5|2639.4|2638.2|2632.7|2631.5|234
1725545400000|2024-09-05 14:10:00|2636.4|2635.2|2632.4|2631.2|2637.2|2636|2630.4|2629.2|274
1725545700000|2024-09-05 14:15:00|2632.2|2631|2633.7|2632.5|2635.7|2634.5|2630.9|2629.7|92
1725546000000|2024-09-05 14:20:00|2634.2|2633|2642.4|2641.2|2643.2|2642|2633.9|2632.7|176
1725546300000|2024-09-05 14:25:00|2642.7|2641.5|2642.9|2641.7|2646.4|2645.2|2641.7|2640.5|227
1725546600000|2024-09-05 14:30:00|2643.2|2642|2644.9|2643.7|2645.2|2644|2642.2|2641|104
1725546900000|2024-09-05 14:35:00|2644.7|2643.5|2645.9|2644.7|2646.7|2645.5|2642.7|2641.5|92
1725547200000|2024-09-05 14:40:00|2646.2|2645|2645.2|2644|2648.2|2647|2643.2|2642|281
1725547500000|2024-09-05 14:45:00|2644.9|2643.7|2640.7|2639.5|2645.7|2644.5|2639.9|2638.7|288
1725547800000|2024-09-05 14:50:00|2640.2|2639|2639.7|2638.5|2641.2|2640|2637.7|2636.5|181
1725548100000|2024-09-05 14:55:00|2639.9|2638.7|2638.4|2637.2|2641.7|2640.5|2637.7|2636.5|132
1725548400000|2024-09-05 15:00:00|2638.7|2637.5|2637.2|2636|2639.9|2638.7|2634.7|2633.5|230
1725548700000|2024-09-05 15:05:00|2637.7|2636.5|2640.2|2639|2641.2|2640|2637.2|2636|74
1725549000000|2024-09-05 15:10:00|2640.4|2639.2|2635.2|2634|2641.4|2640.2|2633.9|2632.7|85
1725549300000|2024-09-05 15:15:00|2634.9|2633.7|2634.7|2633.5|2636.7|2635.5|2633.2|2632|109
1725549600000|2024-09-05 15:20:00|2634.9|2633.7|2633.9|2632.7|2636.7|2635.5|2632.2|2631|149
1725549900000|2024-09-05 15:25:00|2633.7|2632.5|2628.7|2627.5|2634.2|2633|2627.9|2626.7|187
1725550200000|2024-09-05 15:30:00|2628.2|2627|2626.7|2625.5|2629.4|2628.2|2626.2|2625|171
1725550500000|2024-09-05 15:35:00|2627.2|2626|2625.7|2624.5|2630.7|2629.5|2624.7|2623.5|291
1725550800000|2024-09-05 15:40:00|2625.4|2624.2|2623.9|2622.7|2626.4|2625.2|2622.7|2621.5|218
1725551100000|2024-09-05 15:45:00|2624.2|2623|2623.7|2622.5|2625.7|2624.5|2622.7|2621.5|173
1725551400000|2024-09-05 15:50:00|2623.4|2622.2|2621.7|2620.5|2626.2|2625|2621.7|2620.5|205
1725551700000|2024-09-05 15:55:00|2622.2|2621|2619.9|2618.7|2622.7|2621.5|2619.4|2618.2|184
1725552000000|2024-09-05 16:00:00|2619.7|2618.5|2623.7|2622.5|2625.2|2624|2619.4|2618.2|236
1725552300000|2024-09-05 16:05:00|2623.4|2622.2|2624.7|2623.5|2625.2|2624|2622.7|2621.5|169
1725552600000|2024-09-05 16:10:00|2624.4|2623.2|2619.7|2618.5|2624.7|2623.5|2618.7|2617.5|203
1725552900000|2024-09-05 16:15:00|2620.2|2619|2621.2|2620|2621.7|2620.5|2617.7|2616.5|202
1725553200000|2024-09-05 16:20:00|2620.9|2619.7|2623.2|2622|2623.7|2622.5|2620.2|2619|212
1725553500000|2024-09-05 16:25:00|2623.4|2622.2|2624.7|2623.5|2627.2|2626|2623.4|2622.2|199
1725553800000|2024-09-05 16:30:00|2624.4|2623.2|2623.9|2622.7|2624.9|2623.7|2623.4|2622.2|131
1725554100000|2024-09-05 16:35:00|2624.2|2623|2622.2|2621|2624.9|2623.7|2622.2|2621|110
1725554400000|2024-09-05 16:40:00|2622.7|2621.5|2624.4|2623.2|2626.2|2625|2622.4|2621.2|119
1725554700000|2024-09-05 16:45:00|2624.2|2623|2622.2|2621|2624.7|2623.5|2622.2|2621|131
1725555000000|2024-09-05 16:50:00|2622.4|2621.2|2620.2|2619|2622.9|2621.7|2619.7|2618.5|139
1725555300000|2024-09-05 16:55:00|2620.4|2619.2|2621.4|2620.2|2625.4|2624.2|2620.2|2619|142
1725555600000|2024-09-05 17:00:00|2621.7|2620.5|2619.2|2618|2622.2|2621|2618.4|2617.2|141
1725555900000|2024-09-05 17:05:00|2618.9|2617.7|2617.2|2616|2619.2|2618|2615.7|2614.5|130
1725556200000|2024-09-05 17:10:00|2617.4|2616.2|2616.9|2615.7|2618.4|2617.2|2616.7|2615.5|68
1725556500000|2024-09-05 17:15:00|2616.7|2615.5|2618.4|2617.2|2618.7|2617.5|2614.2|2613|55
1725556800000|2024-09-05 17:20:00|2618.7|2617.5|2619.9|2618.7|2620.2|2619|2617.7|2616.5|37
1725557100000|2024-09-05 17:25:00|2619.7|2618.5|2616.2|2615|2620.7|2619.5|2616.2|2615|24
1725557400000|2024-09-05 17:30:00|2616.4|2615.2|2619.2|2618|2619.2|2618|2616.4|2615.2|28
1725557700000|2024-09-05 17:35:00|2619.4|2618.2|2620.2|2619|2622.9|2621.7|2619.2|2618|39
1725558000000|2024-09-05 17:40:00|2620.4|2619.2|2626.2|2625|2626.2|2625|2620.2|2619|46
1725558300000|2024-09-05 17:45:00|2625.9|2624.7|2629.7|2628.5|2630.2|2629|2625.7|2624.5|48
1725558600000|2024-09-05 17:50:00|2629.4|2628.2|2629.2|2628|2630.2|2629|2627.7|2626.5|40
1725558900000|2024-09-05 17:55:00|2629.7|2628.5|2632.2|2631|2632.2|2631|2628.4|2627.2|57
1725559200000|2024-09-05 18:00:00|2632.4|2631.2|2632.7|2631.5|2633.4|2632.2|2630.7|2629.5|116
1725559500000|2024-09-05 18:05:00|2632.9|2631.7|2631.9|2630.7|2633.4|2632.2|2631.7|2630.5|22
1725559800000|2024-09-05 18:10:00|2632.2|2631|2631.2|2630|2633.2|2632|2630.7|2629.5|59
1725560100000|2024-09-05 18:15:00|2631.4|2630.2|2632.9|2631.7|2634.2|2633|2631.2|2630|72
1725560400000|2024-09-05 18:20:00|2632.7|2631.5|2631.2|2630|2633.7|2632.5|2630.9|2629.7|13
1725560700000|2024-09-05 18:25:00|2630.9|2629.7|2630.9|2629.7|2631.7|2630.5|2630.2|2629|32
1725561000000|2024-09-05 18:30:00|2630.7|2629.5|2633.7|2632.5|2633.7|2632.5|2630.7|2629.5|39
1725561300000|2024-09-05 18:35:00|2633.4|2632.2|2634.7|2633.5|2635.7|2634.5|2632.7|2631.5|28
1725561600000|2024-09-05 18:40:00|2634.4|2633.2|2634.2|2633|2635.7|2634.5|2633.2|2632|38
1725561900000|2024-09-05 18:45:00|2634.7|2633.5|2636.7|2635.5|2637.2|2636|2634.2|2633|17
1725562200000|2024-09-05 18:50:00|2636.9|2635.7|2637.7|2636.5|2639.7|2638.5|2636.2|2635|38
1725562500000|2024-09-05 18:55:00|2637.2|2636|2633.9|2632.7|2637.7|2636.5|2633.9|2632.7|29
1725562800000|2024-09-05 19:00:00|2633.7|2632.5|2634.7|2633.5|2635.2|2634|2632.2|2631|43
1725563100000|2024-09-05 19:05:00|2635.2|2634|2634.9|2633.7|2635.2|2634|2633.7|2632.5|40
1725563400000|2024-09-05 19:10:00|2634.7|2633.5|2632.2|2631|2634.7|2633.5|2631.7|2630.5|30
1725563700000|2024-09-05 19:15:00|2631.9|2630.7|2631.7|2630.5|2632.7|2631.5|2628.7|2627.5|154
1725564000000|2024-09-05 19:20:00|2631.9|2630.7|2633.7|2632.5|2633.9|2632.7|2631.7|2630.5|40
1725564300000|2024-09-05 19:25:00|2633.4|2632.2|2634.2|2633|2635.2|2634|2632.9|2631.7|40
1725564600000|2024-09-05 19:30:00|2634.4|2633.2|2637.2|2636|2637.7|2636.5|2634.2|2633|36
1725564900000|2024-09-05 19:35:00|2636.9|2635.7|2633.9|2632.7|2637.2|2636|2633.4|2632.2|27
1725565200000|2024-09-05 19:40:00|2633.7|2632.5|2631.2|2630|2633.7|2632.5|2630.2|2629|64
1725565500000|2024-09-05 19:45:00|2630.9|2629.7|2632.2|2631|2632.4|2631.2|2629.7|2628.5|42
1725565800000|2024-09-05 19:50:00|2632.7|2631.5|2632.7|2631.5|2633.2|2632|2628.7|2627.5|81
1725566100000|2024-09-05 19:55:00|2633.2|2632|2638.4|2637.2|2638.7|2637.5|2632.2|2631|315
1725566400000|2024-09-05 20:00:00|2637.9|2636.7|2639.9|2638.7|2639.9|2638.7|2637.7|2636.5|21
1725566700000|2024-09-05 20:05:00|2639.4|2638.2|2638.9|2637.7|2640.2|2639|2637.9|2636.7|3
1725567000000|2024-09-05 20:10:00|2639.2|2638|2637.4|2636.2|2639.2|2638|2637.4|2636.2|8
1725567300000|2024-09-05 20:15:00|2637.7|2636.5|2635.4|2634.2|2641.7|2640.5|2634.4|2633.2|132
1725567600000|2024-09-05 20:20:00|2635.7|2634.5|2634.7|2633.5|2636.4|2635.2|2634.4|2633.2|22
1725567900000|2024-09-05 20:25:00|2634.4|2633.2|2635.9|2634.7|2636.4|2635.2|2633.7|2632.5|14
1725568200000|2024-09-05 20:30:00|2635.7|2634.5|2636.4|2635.2|2636.4|2635.2|2635.4|2634.2|4
1725568500000|2024-09-05 20:35:00|2636.2|2635|2636.4|2635.2|2637.4|2636.2|2636.2|2635|2
1725568800000|2024-09-05 20:40:00|2636.7|2635.5|2637.9|2636.7|2637.9|2636.7|2636.4|2635.2|0
1725569100000|2024-09-05 20:45:00|2638.2|2637|2636.9|2635.7|2638.9|2637.7|2636.2|2635|6
1725569400000|2024-09-05 20:50:00|2636.7|2635.5|2635.3|2633.3|2637.4|2636.2|2635.3|2633.3|11
1725570000000|2024-09-05 21:00:00|||||||||1
1725579600000|2024-09-05 23:40:00|2631.3|2629.3|2631.3|2629.3|2631.3|2629.3|2631.3|2629.3|0
1725579900000|2024-09-05 23:45:00|2638.2|2637|2635.2|2634|2641.2|2640|2635.2|2634|455
1725580200000|2024-09-05 23:50:00|2635.4|2634.2|2633.2|2632|2636.7|2635.5|2632.7|2631.5|175
1725580500000|2024-09-05 23:55:00|2632.7|2631.5|2621.9|2620.7|2632.7|2631.5|2621.4|2620.2|574
1725580800000|2024-09-06 00:00:00|2621.7|2620.9|2621|2620.2|2623.5|2622.7|2615.2|2614.4|1539
1725581100000|2024-09-06 00:05:00|2620.7|2619.9|2621.2|2620.4|2627.5|2626.7|2619.7|2618.9|629
1725581400000|2024-09-06 00:10:00|2621.5|2620.7|2618|2617.2|2625.5|2624.7|2618|2617.2|377
1725581700000|2024-09-06 00:15:00|2618.5|2617.7|2613|2612.2|2618.5|2617.7|2611.7|2610.9|646
1725582000000|2024-09-06 00:20:00|2612.7|2611.9|2606.5|2605.7|2613.7|2612.9|2606.5|2605.7|509
1725582300000|2024-09-06 00:25:00|2607|2606.2|2614.5|2613.7|2615.2|2614.4|2607|2606.2|396
1725582600000|2024-09-06 00:30:00|2614|2613.2|2611|2610.2|2618|2617.2|2611|2610.2|421
1725582900000|2024-09-06 00:35:00|2610.7|2609.9|2607.5|2606.7|2610.7|2609.9|2606.5|2605.7|365
1725583200000|2024-09-06 00:40:00|2606.7|2605.9|2609.5|2608.7|2609.5|2608.7|2604.5|2603.7|343
1725583500000|2024-09-06 00:45:00|2609|2608.2|2611.5|2610.7|2611.7|2610.9|2607.7|2606.9|375
1725583800000|2024-09-06 00:50:00|2611|2610.2|2609.5|2608.7|2615|2614.2|2609.5|2608.7|272
1725584100000|2024-09-06 00:55:00|2609.7|2608.9|2607.5|2606.7|2611.5|2610.7|2607.5|2606.7|248
1725584400000|2024-09-06 01:00:00|2608|2607.2|2602.5|2601.7|2609.5|2608.7|2602.5|2601.7|513
1725584700000|2024-09-06 01:05:00|2602.2|2601.4|2598|2597.2|2602.5|2601.7|2597.5|2596.7|485
1725585000000|2024-09-06 01:10:00|2597.7|2596.9|2604.5|2603.7|2606.2|2605.4|2597.5|2596.7|632
1725585300000|2024-09-06 01:15:00|2604|2603.2|2607|2606.2|2607.2|2606.4|2600.5|2599.7|314
1725585600000|2024-09-06 01:20:00|2607.5|2606.7|2607.5|2606.7|2608.7|2607.9|2604.7|2603.9|291
1725585900000|2024-09-06 01:25:00|2607.7|2606.9|2611.2|2610.4|2611.7|2610.9|2607.2|2606.4|307
1725586200000|2024-09-06 01:30:00|2611|2610.2|2608.5|2607.7|2612.7|2611.9|2608.2|2607.4|346
1725586500000|2024-09-06 01:35:00|2609|2608.2|2611.5|2610.7|2611.7|2610.9|2606.5|2605.7|212
1725586800000|2024-09-06 01:40:00|2612|2611.2|2613|2612.2|2614|2613.2|2610.5|2609.7|320
1725587100000|2024-09-06 01:45:00|2613.5|2612.7|2610.7|2609.9|2613.5|2612.7|2609.7|2608.9|158
1725587400000|2024-09-06 01:50:00|2611|2610.2|2613|2612.2|2614|2613.2|2610.5|2609.7|215
1725587700000|2024-09-06 01:55:00|2613.2|2612.4|2613.5|2612.7|2614|2613.2|2611|2610.2|160
1725588000000|2024-09-06 02:00:00|2613.7|2612.9|2616|2615.2|2616|2615.2|2611.7|2610.9|235
1725588300000|2024-09-06 02:05:00|2616.2|2615.4|2612.5|2611.7|2616.2|2615.4|2612.5|2611.7|150
1725588600000|2024-09-06 02:10:00|2613|2612.2|2610.5|2609.7|2614.2|2613.4|2610|2609.2|151
1725588900000|2024-09-06 02:15:00|2611|2610.2|2611.2|2610.4|2611.5|2610.7|2607.5|2606.7|192
1725589200000|2024-09-06 02:20:00|2611.5|2610.7|2609.5|2608.7|2612.5|2611.7|2609.5|2608.7|148
1725589500000|2024-09-06 02:25:00|2609.7|2608.9|2606|2605.2|2611|2610.2|2606|2605.2|188
1725589800000|2024-09-06 02:30:00|2606.2|2605.4|2608.5|2607.7|2608.5|2607.7|2603.2|2602.4|192
1725590100000|2024-09-06 02:35:00|2609|2608.2|2609.5|2608.7|2610.2|2609.4|2607|2606.2|86
1725590400000|2024-09-06 02:40:00|2610|2609.2|2611.2|2610.4|2611.5|2610.7|2609|2608.2|107
1725590700000|2024-09-06 02:45:00|2611|2610.2|2609.7|2608.9|2611.7|2610.9|2609.5|2608.7|94
1725591000000|2024-09-06 02:50:00|2610|2609.2|2609.7|2608.9|2610.5|2609.7|2609.2|2608.4|35
1725591300000|2024-09-06 02:55:00|2610|2609.2|2609.5|2608.7|2610.2|2609.4|2609|2608.2|58
1725591600000|2024-09-06 03:00:00|2609.7|2608.9|2609.7|2608.9|2610.7|2609.9|2609|2608.2|62
1725591900000|2024-09-06 03:05:00|2610|2609.2|2611|2610.2|2611.5|2610.7|2610|2609.2|105
1725592200000|2024-09-06 03:10:00|2611.2|2610.4|2611.5|2610.7|2612|2611.2|2610.5|2609.7|84
1725592500000|2024-09-06 03:15:00|2611.7|2610.9|2611|2610.2|2612|2611.2|2610.5|2609.7|46
1725592800000|2024-09-06 03:20:00|2610.7|2609.9|2609.2|2608.4|2611|2610.2|2609.2|2608.4|122
1725593100000|2024-09-06 03:25:00|2609.5|2608.7|2607.5|2606.7|2609.5|2608.7|2607.2|2606.4|177
1725593400000|2024-09-06 03:30:00|2608|2607.2|2603.5|2602.7|2609.5|2608.7|2603|2602.2|345
1725593700000|2024-09-06 03:35:00|2603.2|2602.4|2601.5|2600.7|2603.5|2602.7|2598.5|2597.7|295
1725594000000|2024-09-06 03:40:00|2601.2|2600.4|2600|2599.2|2605|2604.2|2600|2599.2|210
1725594300000|2024-09-06 03:45:00|2600.2|2599.4|2597.5|2596.7|2602.5|2601.7|2597.5|2596.7|303
1725594600000|2024-09-06 03:50:00|2597|2596.2|2598.7|2597.9|2599.5|2598.7|2596.7|2595.9|214
1725594900000|2024-09-06 03:55:00|2599|2598.2|2600.1|2599.3|2601.8|2601|2599|2598.2|243
1725595200000|2024-09-06 04:00:00|2600.6|2599.8|2597.1|2596.3|2600.6|2599.8|2596.1|2595.3|216
1725595500000|2024-09-06 04:05:00|2596.6|2595.8|2595.6|2594.8|2597.6|2596.8|2594.8|2594|780
1725595800000|2024-09-06 04:10:00|2595.8|2595|2597.6|2596.8|2599.1|2598.3|2595.6|2594.8|327
1725596100000|2024-09-06 04:15:00|2598.1|2597.3|2597.6|2596.8|2598.1|2597.3|2595.6|2594.8|189
1725596400000|2024-09-06 04:20:00|2598.3|2597.5|2598.6|2597.8|2600.6|2599.8|2598.1|2597.3|233
1725596700000|2024-09-06 04:25:00|2598.8|2598|2599.6|2598.8|2600.6|2599.8|2598.1|2597.3|222
1725597000000|2024-09-06 04:30:00|2599.1|2598.3|2600.1|2599.3|2601.6|2600.8|2598.3|2597.5|308
1725597300000|2024-09-06 04:35:00|2599.6|2598.8|2596.6|2595.8|2599.8|2599|2596.6|2595.8|197
1725597600000|2024-09-06 04:40:00|2596.8|2596|2600.6|2599.8|2601.1|2600.3|2596.8|2596|306
1725597900000|2024-09-06 04:45:00|2601.1|2600.3|2600.6|2599.8|2603.1|2602.3|2599.6|2598.8|313
1725598200000|2024-09-06 04:50:00|2601.1|2600.3|2598.6|2597.8|2601.6|2600.8|2598.3|2597.5|251
1725598500000|2024-09-06 04:55:00|2598.1|2597.3|2600.3|2599.5|2601.3|2600.5|2598.1|2597.3|202
1725598800000|2024-09-06 05:00:00|2600.6|2599.8|2597.6|2596.8|2601.1|2600.3|2597.1|2596.3|175
1725599100000|2024-09-06 05:05:00|2597.1|2596.3|2595.1|2594.3|2598.3|2597.5|2594.1|2593.3|512
1725599400000|2024-09-06 05:10:00|2595.6|2594.8|2594.3|2593.5|2596.1|2595.3|2593.1|2592.3|236
1725599700000|2024-09-06 05:15:00|2594.6|2593.8|2593.6|2592.8|2594.6|2593.8|2592.1|2591.3|301
1725600000000|2024-09-06 05:20:00|2594.3|2593.5|2592.6|2591.8|2595.1|2594.3|2592.3|2591.5|287
1725600300000|2024-09-06 05:25:00|2592.3|2591.5|2590.6|2589.8|2593.3|2592.5|2590.6|2589.8|239
1725600600000|2024-09-06 05:30:00|2590.3|2589.5|2588.6|2587.8|2593.1|2592.3|2588.6|2587.8|330
1725600900000|2024-09-06 05:35:00|2588.3|2587.5|2584.1|2583.3|2589.6|2588.8|2584.1|2583.3|415
1725601200000|2024-09-06 05:40:00|2584.6|2583.8|2588.6|2587.8|2590.1|2589.3|2584.6|2583.8|640
1725601500000|2024-09-06 05:45:00|2589.6|2588.8|2594.6|2593.8|2595.6|2594.8|2589.6|2588.8|717
1725601800000|2024-09-06 05:50:00|2594.1|2593.3|2603.6|2602.8|2603.6|2602.8|2594.1|2593.3|839
1725602100000|2024-09-06 05:55:00|2603.3|2602.5|2597.1|2596.3|2606.1|2605.3|2596.1|2595.3|3522
1725602400000|2024-09-06 06:00:00|2596.6|2595.8|2597.6|2596.8|2598.6|2597.8|2594.1|2593.3|1745
1725602700000|2024-09-06 06:05:00|2597.8|2597|2597.2|2595.2|2598.1|2597.3|2595.1|2594.3|717
1725603300000|2024-09-06 06:15:00|||||||||758
1725607800000|2024-09-06 07:30:00|2575|2573.8|2578.8|2577.6|2579.8|2578.6|2573|2571.8|871
1725608100000|2024-09-06 07:35:00|2579.3|2578.1|2581.5|2580.3|2583|2581.8|2578.5|2577.3|308
1725608400000|2024-09-06 07:40:00|2581.8|2580.6|2579.8|2578.6|2583.3|2582.1|2579.3|2578.1|189
1725608700000|2024-09-06 07:45:00|2580|2578.8|2578.8|2577.6|2580.3|2579.1|2574.5|2573.3|156
1725609000000|2024-09-06 07:50:00|2579|2577.8|2576.8|2575.6|2579.8|2578.6|2576.8|2575.6|292
1725609300000|2024-09-06 07:55:00|2577.3|2576.1|2581.3|2580.1|2581.3|2580.1|2575.8|2574.6|577
1725609600000|2024-09-06 08:00:00|2581.5|2580.3|2581.8|2580.6|2582.8|2581.6|2578.8|2577.6|129
1725609900000|2024-09-06 08:05:00|2582|2580.8|2583.5|2582.3|2583.5|2582.3|2579.8|2578.6|112
1725610200000|2024-09-06 08:10:00|2583.8|2582.6|2584.8|2583.6|2585.3|2584.1|2582.3|2581.1|50
1725610500000|2024-09-06 08:15:00|2584.5|2583.3|2582.5|2581.3|2585|2583.8|2582.3|2581.1|78
1725610800000|2024-09-06 08:20:00|2582.8|2581.6|2580.8|2579.6|2582.8|2581.6|2580.3|2579.1|38
1725611100000|2024-09-06 08:25:00|2581|2579.8|2579|2577.8|2581.8|2580.6|2576|2574.8|166
1725611400000|2024-09-06 08:30:00|2578.8|2577.6|2577.8|2576.6|2579.3|2578.1|2577.3|2576.1|117
1725611700000|2024-09-06 08:35:00|2578|2576.8|2574.8|2573.6|2578|2576.8|2573.5|2572.3|124
1725612000000|2024-09-06 08:40:00|2574.5|2573.3|2574.5|2573.3|2575.5|2574.3|2573.3|2572.1|30
1725612300000|2024-09-06 08:45:00|2574.3|2573.1|2571.3|2570.1|2575.3|2574.1|2570.5|2569.3|85
1725612600000|2024-09-06 08:50:00|2571.5|2570.3|2571.3|2570.1|2572.8|2571.6|2569.8|2568.6|45
1725612900000|2024-09-06 08:55:00|2571.5|2570.3|2572.5|2571.3|2572.5|2571.3|2569.3|2568.1|98
1725613200000|2024-09-06 09:00:00|2572.3|2571.1|2571.3|2570.1|2573|2571.8|2571|2569.8|71
1725613500000|2024-09-06 09:05:00|2571.5|2570.3|2568.8|2567.6|2573.3|2572.1|2568.5|2567.3|161
1725613800000|2024-09-06 09:10:00|2569|2567.8|2567|2565.8|2570.3|2569.1|2566.5|2565.3|85
1725614100000|2024-09-06 09:15:00|2566.8|2565.6|2568.8|2567.6|2570.8|2569.6|2565.8|2564.6|69
1725614400000|2024-09-06 09:20:00|2568.5|2567.3|2571.3|2570.1|2571.3|2570.1|2567.5|2566.3|25
1725614700000|2024-09-06 09:25:00|2571.5|2570.3|2570|2568.8|2572|2570.8|2569.8|2568.6|36
1725615000000|2024-09-06 09:30:00|2570.3|2569.1|2571.5|2570.3|2572.3|2571.1|2569.3|2568.1|150
1725615300000|2024-09-06 09:35:00|2571.8|2570.6|2569.8|2568.6|2572|2570.8|2569.5|2568.3|52
1725615600000|2024-09-06 09:40:00|2569.5|2568.3|2567.8|2566.6|2569.5|2568.3|2567.3|2566.1|26
1725615900000|2024-09-06 09:45:00|2567.5|2566.3|2569.8|2568.6|2570.8|2569.6|2567.5|2566.3|38
1725616200000|2024-09-06 09:50:00|2570|2568.8|2570.3|2569.1|2571.3|2570.1|2568.5|2567.3|57
1725616500000|2024-09-06 09:55:00|2570.5|2569.3|2572.8|2571.6|2572.8|2571.6|2570|2568.8|58
1725616800000|2024-09-06 10:00:00|2572.5|2571.3|2572.5|2571.3|2574.3|2573.1|2572|2570.8|29
1725617100000|2024-09-06 10:05:00|2572.8|2571.6|2574.3|2573.1|2575.3|2574.1|2572.3|2571.1|29
1725617400000|2024-09-06 10:10:00|2574|2572.8|2572|2570.8|2574.3|2573.1|2571.8|2570.6|12
1725617700000|2024-09-06 10:15:00|2572.3|2571.1|2572|2570.8|2573.3|2572.1|2572|2570.8|23
1725618000000|2024-09-06 10:20:00|2571.8|2570.6|2572|2570.8|2572.8|2571.6|2570.5|2569.3|40
1725618300000|2024-09-06 10:25:00|2571.8|2570.6|2573.5|2572.3|2574.5|2573.3|2571.8|2570.6|33
1725618600000|2024-09-06 10:30:00|2573.8|2572.6|2571.3|2570.1|2574.3|2573.1|2570.8|2569.6|20
1725618900000|2024-09-06 10:35:00|2571|2569.8|2571|2569.8|2571.8|2570.6|2570.3|2569.1|24
1725619200000|2024-09-06 10:40:00|2571.5|2570.3|2569.5|2568.3|2571.5|2570.3|2568.3|2567.1|32
1725619500000|2024-09-06 10:45:00|2569.8|2568.6|2571.3|2570.1|2571.3|2570.1|2569.5|2568.3|29
1725619800000|2024-09-06 10:50:00|2571|2569.8|2569.8|2568.6|2571.5|2570.3|2569.5|2568.3|32
1725620100000|2024-09-06 10:55:00|2569.5|2568.3|2570.8|2569.6|2571.5|2570.3|2568.8|2567.6|43
1725620400000|2024-09-06 11:00:00|2570.5|2569.3|2573.5|2572.3|2573.8|2572.6|2570.5|2569.3|40
1725620700000|2024-09-06 11:05:00|2573.3|2572.1|2571.3|2570.1|2573.3|2572.1|2570.3|2569.1|479
1725621000000|2024-09-06 11:10:00|2570.8|2569.6|2571.3|2570.1|2571.3|2570.1|2570.3|2569.1|199
1725621300000|2024-09-06 11:15:00|2571|2569.8|2572.5|2571.3|2573.5|2572.3|2570.8|2569.6|95
1725621600000|2024-09-06 11:20:00|2572.3|2571.1|2575|2573.8|2575|2573.8|2572.3|2571.1|25
1725621900000|2024-09-06 11:25:00|2575.3|2574.1|2574|2572.8|2576.8|2575.6|2573.5|2572.3|45
1725622200000|2024-09-06 11:30:00|2574.3|2573.1|2573.3|2572.1|2574.8|2573.6|2572.5|2571.3|20
1725622500000|2024-09-06 11:35:00|2573.5|2572.3|2572|2570.8|2573.8|2572.6|2570.5|2569.3|113
1725622800000|2024-09-06 11:40:00|2572.3|2571.1|2573|2571.8|2573.5|2572.3|2572|2570.8|9
1725623100000|2024-09-06 11:45:00|2573.3|2572.1|2573|2571.8|2575.8|2574.6|2572.8|2571.6|218
1725623400000|2024-09-06 11:50:00|2573.3|2572.1|2573.8|2572.6|2573.8|2572.6|2572.8|2571.6|475
1725623700000|2024-09-06 11:55:00|2573.3|2572.1|2573.8|2572.6|2573.8|2572.6|2573|2571.8|115
1725624000000|2024-09-06 12:00:00|2573.5|2572.3|2577|2575.8|2578.3|2577.1|2573|2571.8|112
1725624300000|2024-09-06 12:05:00|2577.3|2576.1|2576|2574.8|2578.3|2577.1|2575.8|2574.6|13
1725624600000|2024-09-06 12:10:00|2575.8|2574.6|2576.3|2575.1|2577.3|2576.1|2575.3|2574.1|61
1725624900000|2024-09-06 12:15:00|2575.8|2574.6|2578|2576.8|2578.5|2577.3|2575.5|2574.3|31
1725625200000|2024-09-06 12:20:00|2578.3|2577.1|2579.5|2578.3|2579.5|2578.3|2578|2576.8|45
1725625500000|2024-09-06 12:25:00|2579|2577.8|2580.3|2579.1|2581.8|2580.6|2578.5|2577.3|55
1725625800000|2024-09-06 12:30:00|2580|2578.8|2578.5|2577.3|2598.8|2597.6|2573.5|2572.3|1310
1725626100000|2024-09-06 12:35:00|2577.5|2576.3|2587.5|2586.3|2592.5|2591.3|2576.5|2575.3|801
1725626400000|2024-09-06 12:40:00|2587|2585.8|2583|2581.8|2590|2588.8|2579.5|2578.3|268
1725626700000|2024-09-06 12:45:00|2581.5|2580.3|2589.3|2588.1|2590.3|2589.1|2579.3|2578.1|895
1725627000000|2024-09-06 12:50:00|2589|2587.8|2591|2589.8|2594|2592.8|2586|2584.8|928
1725627300000|2024-09-06 12:55:00|2591.3|2590.1|2592|2590.8|2594.5|2593.3|2589|2587.8|96
1725627600000|2024-09-06 13:00:00|2591.8|2590.6|2586|2584.8|2593.8|2592.6|2584.8|2583.6|127
1725627900000|2024-09-06 13:05:00|2586.3|2585.1|2593.5|2592.3|2595.5|2594.3|2586|2584.8|109
1725628200000|2024-09-06 13:10:00|2593.3|2592.1|2595.3|2594.1|2596|2594.8|2591|2589.8|116
1725628500000|2024-09-06 13:15:00|2595.5|2594.3|2593.5|2592.3|2598.3|2597.1|2593.3|2592.1|177
1725628800000|2024-09-06 13:20:00|2593.8|2592.6|2597.3|2596.1|2598.8|2597.6|2592.8|2591.6|53
1725629100000|2024-09-06 13:25:00|2597|2595.8|2597|2595.8|2599|2597.8|2594.8|2593.6|94
1725629400000|2024-09-06 13:30:00|2597.5|2596.3|2603|2601.8|2604.8|2603.6|2596.3|2595.1|288
1725629700000|2024-09-06 13:35:00|2603.3|2602.1|2599.8|2598.6|2605.5|2604.3|2598.8|2597.6|609
1725630000000|2024-09-06 13:40:00|2600.3|2599.1|2601.5|2600.3|2604.3|2603.1|2596|2594.8|255
1725630300000|2024-09-06 13:45:00|2601.3|2600.1|2604|2602.8|2606.8|2605.6|2599.3|2598.1|245
1725630600000|2024-09-06 13:50:00|2603.8|2602.6|2598.5|2597.3|2604.5|2603.3|2598.3|2597.1|151
1725630900000|2024-09-06 13:55:00|2598.3|2597.1|2592.3|2591.1|2601.3|2600.1|2592|2590.8|185
1725631200000|2024-09-06 14:00:00|2592|2590.8|2589.8|2588.6|2593|2591.8|2588.3|2587.1|207
1725631500000|2024-09-06 14:05:00|2590|2588.8|2586|2584.8|2592.8|2591.6|2585.5|2584.3|196
1725631800000|2024-09-06 14:10:00|2585.8|2584.6|2582.5|2581.3|2588.3|2587.1|2580.5|2579.3|126
1725632100000|2024-09-06 14:15:00|2583.5|2582.3|2579|2577.8|2583.8|2582.6|2577.5|2576.3|131
1725632400000|2024-09-06 14:20:00|2578.8|2577.6|2568.8|2567.6|2580.3|2579.1|2568.8|2567.6|170
1725632700000|2024-09-06 14:25:00|2569|2567.8|2562.8|2561.6|2569.3|2568.1|2561.8|2560.6|304
1725633000000|2024-09-06 14:30:00|2562.5|2561.3|2556|2554.8|2564.5|2563.3|2556|2554.8|449
1725633300000|2024-09-06 14:35:00|2556.3|2555.1|2553.8|2552.6|2557.3|2556.1|2545.8|2544.6|458
1725633600000|2024-09-06 14:40:00|2553.5|2552.3|2542|2540.8|2554.3|2553.1|2542|2540.8|244
1725633900000|2024-09-06 14:45:00|2542.3|2541.1|2543|2541.8|2547.8|2546.6|2542.3|2541.1|191
1725634200000|2024-09-06 14:50:00|2542.8|2541.6|2539.5|2538.3|2544.5|2543.3|2538.8|2537.6|461
1725634500000|2024-09-06 14:55:00|2539.3|2538.1|2540.5|2539.3|2541.3|2540.1|2537|2535.8|261
1725634800000|2024-09-06 15:00:00|2541.3|2540.1|2544.5|2543.3|2554.3|2553.1|2538.8|2537.6|484
1725635100000|2024-09-06 15:05:00|2544.3|2543.1|2546.8|2545.6|2552.5|2551.3|2543.8|2542.6|330
1725635400000|2024-09-06 15:10:00|2546.5|2545.3|2536.5|2535.3|2548|2546.8|2535.5|2534.3|325
1725635700000|2024-09-06 15:15:00|2536.8|2535.6|2522|2520.8|2537|2535.8|2522|2520.8|375
1725636000000|2024-09-06 15:20:00|2522.3|2521.1|2524|2522.8|2530|2528.8|2517|2515.8|549
1725636300000|2024-09-06 15:25:00|2523.5|2522.3|2526.3|2525.1|2528.8|2527.6|2523.5|2522.3|148
1725636600000|2024-09-06 15:30:00|2526.5|2525.3|2535|2533.8|2539.3|2538.1|2526.5|2525.3|327
1725636900000|2024-09-06 15:35:00|2535.5|2534.3|2539.5|2538.3|2540|2538.8|2533.5|2532.3|167
1725637200000|2024-09-06 15:40:00|2539.8|2538.6|2537.5|2536.3|2540.5|2539.3|2536.3|2535.1|201
1725637500000|2024-09-06 15:45:00|2537.3|2536.1|2534.8|2533.6|2537.8|2536.6|2530.8|2529.6|199
1725637800000|2024-09-06 15:50:00|2534.3|2533.1|2537.3|2536.1|2538.3|2537.1|2531|2529.8|164
1725638100000|2024-09-06 15:55:00|2537|2535.8|2533.8|2532.6|2541.3|2540.1|2533.5|2532.3|243
1725638400000|2024-09-06 16:00:00|2533.5|2532.3|2537.5|2536.3|2539.8|2538.6|2532.3|2531.1|77
1725638700000|2024-09-06 16:05:00|2537.8|2536.6|2540|2538.8|2542.8|2541.6|2536.3|2535.1|123
1725639000000|2024-09-06 16:10:00|2540.3|2539.1|2541.3|2540.1|2544|2542.8|2537.5|2536.3|107
1725639300000|2024-09-06 16:15:00|2541|2539.8|2541.3|2540.1|2542.8|2541.6|2537.8|2536.6|59
1725639600000|2024-09-06 16:20:00|2541|2539.8|2540.5|2539.3|2542|2540.8|2538.5|2537.3|70
1725639900000|2024-09-06 16:25:00|2540.3|2539.1|2534.3|2533.1|2542.5|2541.3|2533.8|2532.6|39
1725640200000|2024-09-06 16:30:00|2534|2532.8|2542.8|2541.6|2543.5|2542.3|2534|2532.8|114
1725640500000|2024-09-06 16:35:00|2542.3|2541.1|2540|2538.8|2546.5|2545.3|2539|2537.8|110
1725640800000|2024-09-06 16:40:00|2540.3|2539.1|2540.3|2539.1|2541|2539.8|2536.5|2535.3|58
1725641100000|2024-09-06 16:45:00|2540|2538.8|2532|2530.8|2540.5|2539.3|2530.5|2529.3|58
1725641400000|2024-09-06 16:50:00|2532.5|2531.3|2531|2529.8|2534.3|2533.1|2529|2527.8|58
1725641700000|2024-09-06 16:55:00|2530.8|2529.6|2534|2532.8|2535.5|2534.3|2529|2527.8|49
1725642000000|2024-09-06 17:00:00|2534.3|2533.1|2535.8|2534.6|2537|2535.8|2528.3|2527.1|188
1725642300000|2024-09-06 17:05:00|2536|2534.8|2536|2534.8|2536.8|2535.6|2532|2530.8|54
1725642600000|2024-09-06 17:10:00|2535.8|2534.6|2540|2538.8|2540.5|2539.3|2535.5|2534.3|69
1725642900000|2024-09-06 17:15:00|2539.8|2538.6|2536.3|2535.1|2540|2538.8|2534.8|2533.6|43
1725643200000|2024-09-06 17:20:00|2536|2534.8|2538.8|2537.6|2539.5|2538.3|2535.8|2534.6|39
1725643500000|2024-09-06 17:25:00|2538.5|2537.3|2531|2529.8|2539.3|2538.1|2530.8|2529.6|74
1725643800000|2024-09-06 17:30:00|2530.8|2529.6|2530.8|2529.6|2531.8|2530.6|2529|2527.8|25
1725644100000|2024-09-06 17:35:00|2530.5|2529.3|2527.8|2526.6|2530.5|2529.3|2526.8|2525.6|33
1725644400000|2024-09-06 17:40:00|2528|2526.8|2528.8|2527.6|2529|2527.8|2527|2525.8|40
1725644700000|2024-09-06 17:45:00|2528.3|2527.1|2527|2525.8|2529.5|2528.3|2525.5|2524.3|55
1725645000000|2024-09-06 17:50:00|2527.3|2526.1|2533.3|2532.1|2533.3|2532.1|2526.5|2525.3|26
1725645300000|2024-09-06 17:55:00|2533|2531.8|2530.8|2529.6|2536|2534.8|2530.8|2529.6|70
1725645600000|2024-09-06 18:00:00|2531|2529.8|2527.8|2526.6|2532.5|2531.3|2526.3|2525.1|63
1725645900000|2024-09-06 18:05:00|2527.5|2526.3|2529.5|2528.3|2530.3|2529.1|2527.3|2526.1|43
1725646200000|2024-09-06 18:10:00|2529.8|2528.6|2529.3|2528.1|2530.8|2529.6|2528.3|2527.1|40
1725646500000|2024-09-06 18:15:00|2529.5|2528.3|2526|2524.8|2530.3|2529.1|2525.3|2524.1|33
1725646800000|2024-09-06 18:20:00|2526.3|2525.1|2524.3|2523.1|2528.3|2527.1|2523.8|2522.6|34
1725647100000|2024-09-06 18:25:00|2524|2522.8|2524.8|2523.6|2525.5|2524.3|2522.5|2521.3|48
1725647400000|2024-09-06 18:30:00|2525|2523.8|2524.8|2523.6|2526.5|2525.3|2523.5|2522.3|27
1725647700000|2024-09-06 18:35:00|2525|2523.8|2523.8|2522.6|2525|2523.8|2522.3|2521.1|19
1725648000000|2024-09-06 18:40:00|2524|2522.8|2526.3|2525.1|2526.3|2525.1|2522.8|2521.6|18
1725648300000|2024-09-06 18:45:00|2526|2524.8|2527.5|2526.3|2527.5|2526.3|2524|2522.8|17
1725648600000|2024-09-06 18:50:00|2527.3|2526.1|2526.8|2525.6|2528|2526.8|2524.8|2523.6|16
1725648900000|2024-09-06 18:55:00|2526.5|2525.3|2526.5|2525.3|2529|2527.8|2526.3|2525.1|34
1725649200000|2024-09-06 19:00:00|2526.3|2525.1|2529|2527.8|2529.8|2528.6|2526.3|2525.1|123
1725649500000|2024-09-06 19:05:00|2528.8|2527.6|2530.3|2529.1|2530.8|2529.6|2527.8|2526.6|58
1725649800000|2024-09-06 19:10:00|2530|2528.8|2529.3|2528.1|2531|2529.8|2528.5|2527.3|27
1725650100000|2024-09-06 19:15:00|2529.5|2528.3|2529|2527.8|2530.8|2529.6|2528.8|2527.6|17
1725650400000|2024-09-06 19:20:00|2529.3|2528.1|2532.3|2531.1|2532.3|2531.1|2529|2527.8|33
1725650700000|2024-09-06 19:25:00|2532.8|2531.6|2532.3|2531.1|2535.3|2534.1|2531.8|2530.6|29
1725651000000|2024-09-06 19:30:00|2532.5|2531.3|2532.5|2531.3|2533.8|2532.6|2531|2529.8|9
1725651300000|2024-09-06 19:35:00|2532.8|2531.6|2530.5|2529.3|2532.8|2531.6|2529.8|2528.6|50
1725651600000|2024-09-06 19:40:00|2530.3|2529.1|2531.3|2530.1|2534.3|2533.1|2530.3|2529.1|174
1725651900000|2024-09-06 19:45:00|2531.5|2530.3|2535.3|2534.1|2535.5|2534.3|2531.3|2530.1|27
1725652200000|2024-09-06 19:50:00|2535|2533.8|2529.8|2528.6|2536.5|2535.3|2528.5|2527.3|198
1725652500000|2024-09-06 19:55:00|2529.3|2528.1|2529.5|2528.3|2530|2528.8|2526.5|2525.3|394
1725652800000|2024-09-06 20:00:00|2529.3|2528.1|2528.3|2527.1|2529.8|2528.6|2527|2525.8|104
1725653100000|2024-09-06 20:05:00|2528.5|2527.3|2530.8|2529.6|2531.5|2530.3|2528|2526.8|34
1725653400000|2024-09-06 20:10:00|2531|2529.8|2532.3|2531.1|2532.3|2531.1|2530.5|2529.3|37
1725653700000|2024-09-06 20:15:00|2532|2530.8|2529|2527.8|2532|2530.8|2528.5|2527.3|32
1725654000000|2024-09-06 20:20:00|2528.8|2527.6|2528.3|2527.1|2529.5|2528.3|2527.3|2526.1|38
1725654300000|2024-09-06 20:25:00|2528.8|2527.6|2526|2524.8|2529|2527.8|2526|2524.8|14
1725654600000|2024-09-06 20:30:00|2526.5|2525.3|2525.5|2524.3|2527|2525.8|2525.3|2524.1|25
1725654900000|2024-09-06 20:35:00|2525|2523.8|2523.5|2522.3|2526|2524.8|2523.5|2522.3|7
1725655200000|2024-09-06 20:40:00|2524.5|2523.3|2523.3|2522.1|2524.5|2523.3|2523|2521.8|13
1725655500000|2024-09-06 20:45:00|2523|2521.8|2523.8|2522.6|2525.3|2524.1|2523|2521.8|9
1725655800000|2024-09-06 20:50:00|2523.5|2522.3|2529.4|2527.4|2529.4|2527.4|2523.3|2522.1|21
1725839100000|2024-09-08 23:45:00|2524.5|2523.3|2518|2516.8|2526.3|2525.1|2511.5|2510.3|1207
1725839400000|2024-09-08 23:50:00|2517.5|2516.3|2519.5|2518.3|2523.5|2522.3|2515|2513.8|399
1725839700000|2024-09-08 23:55:00|2521|2519.8|2523|2521.8|2523.3|2522.1|2520|2518.8|516
1725840000000|2024-09-09 00:00:00|2522.8|2522|2529.1|2528.3|2532.1|2531.3|2517.6|2516.8|1938
1725840300000|2024-09-09 00:05:00|2528.8|2528|2530.6|2529.8|2531.6|2530.8|2521.6|2520.8|1535
1725840600000|2024-09-09 00:10:00|2530.3|2529.5|2531.3|2530.5|2536.1|2535.3|2528.6|2527.8|1076
1725840900000|2024-09-09 00:15:00|2531.1|2530.3|2527.1|2526.3|2532.6|2531.8|2527.1|2526.3|852
1725841200000|2024-09-09 00:20:00|2527.6|2526.8|2532.1|2531.3|2532.1|2531.3|2524.8|2524|974
1725841500000|2024-09-09 00:25:00|2532.3|2531.5|2536.1|2535.3|2537.1|2536.3|2530.6|2529.8|655
1725841800000|2024-09-09 00:30:00|2534.6|2533.8|2531.1|2530.3|2537.6|2536.8|2529.8|2529|634
1725842100000|2024-09-09 00:35:00|2530.6|2529.8|2532.6|2531.8|2533.6|2532.8|2528.8|2528|546
1725842400000|2024-09-09 00:40:00|2532.8|2532|2527.1|2526.3|2534.1|2533.3|2525.1|2524.3|594
1725842700000|2024-09-09 00:45:00|2527.3|2526.5|2525.1|2524.3|2527.6|2526.8|2523.8|2523|538
1725843000000|2024-09-09 00:50:00|2525.3|2524.5|2527.6|2526.8|2527.8|2527|2523.1|2522.3|356
1725843300000|2024-09-09 00:55:00|2527.3|2526.5|2526.1|2525.3|2529.6|2528.8|2525.6|2524.8|424
1725843600000|2024-09-09 01:00:00|2525.6|2524.8|2535.6|2534.8|2535.6|2534.8|2525.6|2524.8|542
1725843900000|2024-09-09 01:05:00|2535.8|2535|2531.6|2530.8|2539.1|2538.3|2530.8|2530|490
1725844200000|2024-09-09 01:10:00|2531.8|2531|2534.6|2533.8|2536.1|2535.3|2531.6|2530.8|326
1725844500000|2024-09-09 01:15:00|2534.1|2533.3|2532.6|2531.8|2536.1|2535.3|2532.1|2531.3|335
1725844800000|2024-09-09 01:20:00|2533.1|2532.3|2535.1|2534.3|2538.6|2537.8|2533.1|2532.3|324
1725845100000|2024-09-09 01:25:00|2534.6|2533.8|2540.6|2539.8|2541.1|2540.3|2534.1|2533.3|353
1725845400000|2024-09-09 01:30:00|2540.1|2539.3|2540.6|2539.8|2543.6|2542.8|2540.1|2539.3|355
1725845700000|2024-09-09 01:35:00|2539.6|2538.8|2538.1|2537.3|2541.6|2540.8|2537.1|2536.3|458
1725846000000|2024-09-09 01:40:00|2537.6|2536.8|2547.1|2546.3|2547.6|2546.8|2537.1|2536.3|377
1725846300000|2024-09-09 01:45:00|2546.8|2546|2555.8|2555|2558.3|2557.5|2545.6|2544.8|970
1725846600000|2024-09-09 01:50:00|2555.6|2554.8|2555.3|2554.5|2561.1|2560.3|2552.1|2551.3|702
1725846900000|2024-09-09 01:55:00|2555.6|2554.8|2553.1|2552.3|2555.6|2554.8|2549.8|2549|430
1725847200000|2024-09-09 02:00:00|2553.8|2553|2549.6|2548.8|2557.1|2556.3|2549.1|2548.3|496
1725847500000|2024-09-09 02:05:00|2550.1|2549.3|2552.1|2551.3|2552.1|2551.3|2547.6|2546.8|280
1725847800000|2024-09-09 02:10:00|2551.6|2550.8|2553.1|2552.3|2555.1|2554.3|2551.1|2550.3|257
1725848100000|2024-09-09 02:15:00|2553.6|2552.8|2548.1|2547.3|2556.1|2555.3|2548.1|2547.3|415
1725848400000|2024-09-09 02:20:00|2547.6|2546.8|2548.1|2547.3|2549.1|2548.3|2545.3|2544.5|555
1725848700000|2024-09-09 02:25:00|2548.3|2547.5|2544.6|2543.8|2549.6|2548.8|2544.6|2543.8|316
1725849000000|2024-09-09 02:30:00|2544.1|2543.3|2544.3|2543.5|2546.6|2545.8|2544.1|2543.3|134
1725849300000|2024-09-09 02:35:00|2544.6|2543.8|2545.6|2544.8|2546.6|2545.8|2544.3|2543.5|101
1725849600000|2024-09-09 02:40:00|2546.1|2545.3|2547.1|2546.3|2547.6|2546.8|2545.8|2545|122
1725849900000|2024-09-09 02:45:00|2547.3|2546.5|2548.3|2547.5|2549.6|2548.8|2547.1|2546.3|95
1725850200000|2024-09-09 02:50:00|2548.1|2547.3|2549.6|2548.8|2549.6|2548.8|2547.6|2546.8|120
1725850500000|2024-09-09 02:55:00|2549.1|2548.3|2550.8|2550|2552.6|2551.8|2549.1|2548.3|148
1725850800000|2024-09-09 03:00:00|2550.6|2549.8|2551.6|2550.8|2552.3|2551.5|2550.6|2549.8|152
1725851100000|2024-09-09 03:05:00|2551.1|2550.3|2552.1|2551.3|2552.6|2551.8|2550.1|2549.3|196
1725851400000|2024-09-09 03:10:00|2552.3|2551.5|2553.8|2553|2554.6|2553.8|2552.3|2551.5|308
1725851700000|2024-09-09 03:15:00|2554.1|2553.3|2554.1|2553.3|2555.1|2554.3|2552.8|2552|168
1725852000000|2024-09-09 03:20:00|2553.6|2552.8|2553.3|2552.5|2553.8|2553|2552.6|2551.8|90
1725852300000|2024-09-09 03:25:00|2553.1|2552.3|2553.6|2552.8|2554.1|2553.3|2552.1|2551.3|286
1725852600000|2024-09-09 03:30:00|2555.8|2555|2558.6|2557.8|2558.8|2558|2554.6|2553.8|660
1725852900000|2024-09-09 03:35:00|2559.1|2558.3|2553.1|2552.3|2560.1|2559.3|2552.6|2551.8|381
1725853200000|2024-09-09 03:40:00|2553.8|2553|2553.3|2552.5|2555.6|2554.8|2551.6|2550.8|540
1725853500000|2024-09-09 03:45:00|2553.6|2552.8|2552.1|2551.3|2557.1|2556.3|2551.6|2550.8|457
1725853800000|2024-09-09 03:50:00|2551.6|2550.8|2551.3|2550.5|2553.6|2552.8|2548.1|2547.3|548
1725854100000|2024-09-09 03:55:00|2551.8|2551|2553.6|2552.8|2554.6|2553.8|2550.3|2549.5|405
1725854400000|2024-09-09 04:00:00|2553.3|2552.5|2550.6|2549.8|2555.6|2554.8|2550.6|2549.8|261
1725854700000|2024-09-09 04:05:00|2551.1|2550.3|2559.1|2558.3|2559.1|2558.3|2549.1|2548.3|641
1725855000000|2024-09-09 04:10:00|2559.6|2558.8|2568.3|2567.5|2568.6|2567.8|2559.3|2558.5|849
1725855300000|2024-09-09 04:15:00|2568.1|2567.3|2563.8|2563|2568.1|2567.3|2560.1|2559.3|379
1725855600000|2024-09-09 04:20:00|2564.1|2563.3|2559.8|2559|2565.6|2564.8|2559.6|2558.8|349
1725855900000|2024-09-09 04:25:00|2559.6|2558.8|2564.1|2563.3|2566.3|2565.5|2559.6|2558.8|349
1725856200000|2024-09-09 04:30:00|2563.6|2562.8|2567.8|2567|2568.1|2567.3|2562.8|2562|274
1725856500000|2024-09-09 04:35:00|2567.6|2566.8|2568.3|2567.5|2569.1|2568.3|2564.3|2563.5|439
1725856800000|2024-09-09 04:40:00|2568.6|2567.8|2573.6|2572.8|2573.6|2572.8|2567.6|2566.8|261
1725857100000|2024-09-09 04:45:00|2573.3|2572.5|2579.6|2578.8|2582.1|2581.3|2572.6|2571.8|675
1725857400000|2024-09-09 04:50:00|2579.8|2579|2576.8|2576|2583.1|2582.3|2576.6|2575.8|383
1725857700000|2024-09-09 04:55:00|2577.3|2576.5|2575.3|2574.5|2577.6|2576.8|2572.3|2571.5|410
1725858000000|2024-09-09 05:00:00|2575.1|2574.3|2571.8|2571|2576.8|2576|2571.1|2570.3|404
1725858300000|2024-09-09 05:05:00|2571.6|2570.8|2576.1|2575.3|2576.1|2575.3|2571.3|2570.5|569
1725858600000|2024-09-09 05:10:00|2576.3|2575.5|2578.1|2577.3|2579.6|2578.8|2576.1|2575.3|541
1725858900000|2024-09-09 05:15:00|2578.6|2577.8|2577.8|2577|2580.6|2579.8|2575.1|2574.3|573
1725859200000|2024-09-09 05:20:00|2578.1|2577.3|2575.1|2574.3|2579.1|2578.3|2572.8|2572|665
1725859500000|2024-09-09 05:25:00|2575.3|2574.5|2575.8|2575|2578.6|2577.8|2573.6|2572.8|523
1725859800000|2024-09-09 05:30:00|2575.1|2574.3|2575.1|2574.3|2577.1|2576.3|2573.1|2572.3|355
1725860100000|2024-09-09 05:35:00|2574.8|2574|2580.6|2579.8|2580.6|2579.8|2574.6|2573.8|547
1725860400000|2024-09-09 05:40:00|2580.8|2580|2578.1|2577.3|2584.1|2583.3|2575.6|2574.8|860
1725860700000|2024-09-09 05:45:00|2578.6|2577.8|2575.1|2574.3|2579.1|2578.3|2572.6|2571.8|875
1725861000000|2024-09-09 05:50:00|2575.3|2574.5|2575.8|2575|2579.1|2578.3|2574.1|2573.3|660
1725861300000|2024-09-09 05:55:00|2576.1|2575.3|2578.1|2577.3|2579.3|2578.5|2575.6|2574.8|2013
1725861600000|2024-09-09 06:00:00|2580.1|2579.3|2583.6|2582.8|2583.6|2582.8|2579.3|2578.5|2263
1725861900000|2024-09-09 06:05:00|2583.1|2582.3|2582.7|2580.7|2584.1|2583.3|2581.1|2580.3|871
1725862200000|2024-09-09 06:10:00|||||||||3
1725862500000|2024-09-09 06:15:00|||||||||1455
1725867000000|2024-09-09 07:30:00|2591.8|2590.6|2593.8|2592.6|2599.3|2598.1|2591.5|2590.3|626
1725867300000|2024-09-09 07:35:00|2594|2592.8|2594.5|2593.3|2596.3|2595.1|2593.8|2592.6|197
1725867600000|2024-09-09 07:40:00|2594.8|2593.6|2593.8|2592.6|2594.8|2593.6|2591.3|2590.1|143
1725867900000|2024-09-09 07:45:00|2594|2592.8|2597.8|2596.6|2598|2596.8|2592.8|2591.6|222
1725868200000|2024-09-09 07:50:00|2598|2596.8|2599.3|2598.1|2601.8|2600.6|2597.3|2596.1|214
1725868500000|2024-09-09 07:55:00|2599.8|2598.6|2600.3|2599.1|2601.3|2600.1|2598.8|2597.6|167
1725868800000|2024-09-09 08:00:00|2599.8|2598.6|2599|2597.8|2600|2598.8|2598.3|2597.1|156
1725869100000|2024-09-09 08:05:00|2599.3|2598.1|2597.3|2596.1|2599.5|2598.3|2597.3|2596.1|86
1725869400000|2024-09-09 08:10:00|2597.5|2596.3|2597.3|2596.1|2599.3|2598.1|2596.5|2595.3|118
1725869700000|2024-09-09 08:15:00|2597|2595.8|2596.5|2595.3|2598.3|2597.1|2595.5|2594.3|83
1725870000000|2024-09-09 08:20:00|2596.3|2595.1|2596.3|2595.1|2596.8|2595.6|2592.3|2591.1|148
1725870300000|2024-09-09 08:25:00|2596|2594.8|2597|2595.8|2597.3|2596.1|2594|2592.8|50
1725870600000|2024-09-09 08:30:00|2596.8|2595.6|2596|2594.8|2599.3|2598.1|2595|2593.8|65
1725870900000|2024-09-09 08:35:00|2596.3|2595.1|2597.8|2596.6|2598.5|2597.3|2595.5|2594.3|91
1725871200000|2024-09-09 08:40:00|2598|2596.8|2594.8|2593.6|2598.3|2597.1|2594.5|2593.3|72
1725871500000|2024-09-09 08:45:00|2594.3|2593.1|2596|2594.8|2597|2595.8|2593.3|2592.1|67
1725871800000|2024-09-09 08:50:00|2596.3|2595.1|2595.3|2594.1|2597|2595.8|2594.8|2593.6|98
1725872100000|2024-09-09 08:55:00|2595.5|2594.3|2595.5|2594.3|2596.5|2595.3|2594.8|2593.6|40
1725872400000|2024-09-09 09:00:00|2595.3|2594.1|2596.8|2595.6|2597.5|2596.3|2595|2593.8|133
1725872700000|2024-09-09 09:05:00|2597|2595.8|2599.3|2598.1|2599.3|2598.1|2596.5|2595.3|127
1725873000000|2024-09-09 09:10:00|2599.8|2598.6|2602|2600.8|2602.3|2601.1|2599.3|2598.1|158
1725873300000|2024-09-09 09:15:00|2602.3|2601.1|2601.8|2600.6|2603.3|2602.1|2599.8|2598.6|42
1725873600000|2024-09-09 09:20:00|2601.5|2600.3|2603.5|2602.3|2603.5|2602.3|2601.3|2600.1|28
1725873900000|2024-09-09 09:25:00|2603.8|2602.6|2603.3|2602.1|2604.3|2603.1|2602.3|2601.1|38
1725874200000|2024-09-09 09:30:00|2603|2601.8|2603.8|2602.6|2604.5|2603.3|2602.5|2601.3|31
1725874500000|2024-09-09 09:35:00|2604|2602.8|2604.5|2603.3|2604.8|2603.6|2603|2601.8|43
1725874800000|2024-09-09 09:40:00|2604.8|2603.6|2601.3|2600.1|2605|2603.8|2601|2599.8|27
1725875100000|2024-09-09 09:45:00|2601.5|2600.3|2601.8|2600.6|2603|2601.8|2601|2599.8|113
1725875400000|2024-09-09 09:50:00|2602|2600.8|2598.5|2597.3|2602.3|2601.1|2598.5|2597.3|58
1725875700000|2024-09-09 09:55:00|2598.8|2597.6|2598.8|2597.6|2600.3|2599.1|2598.3|2597.1|82
1725876000000|2024-09-09 10:00:00|2598.3|2597.1|2600.3|2599.1|2600.3|2599.1|2597.8|2596.6|72
1725876300000|2024-09-09 10:05:00|2600|2598.8|2599|2597.8|2600.5|2599.3|2598.8|2597.6|49
1725876600000|2024-09-09 10:10:00|2598.8|2597.6|2600|2598.8|2600|2598.8|2597.8|2596.6|105
1725876900000|2024-09-09 10:15:00|2600.3|2599.1|2598|2596.8|2600.8|2599.6|2597.8|2596.6|55
1725877200000|2024-09-09 10:20:00|2597.8|2596.6|2597.8|2596.6|2599|2597.8|2596.3|2595.1|12
1725877500000|2024-09-09 10:25:00|2597.3|2596.1|2599|2597.8|2599.3|2598.1|2597|2595.8|22
1725877800000|2024-09-09 10:30:00|2599.3|2598.1|2596.5|2595.3|2599.8|2598.6|2596.3|2595.1|59
1725878100000|2024-09-09 10:35:00|2596.8|2595.6|2596.3|2595.1|2597.5|2596.3|2596|2594.8|34
1725878400000|2024-09-09 10:40:00|2596|2594.8|2594.3|2593.1|2596.3|2595.1|2594|2592.8|95
1725878700000|2024-09-09 10:45:00|2594|2592.8|2595|2593.8|2596|2594.8|2593.5|2592.3|35
1725879000000|2024-09-09 10:50:00|2594.8|2593.6|2594.8|2593.6|2596|2594.8|2593.8|2592.6|87
1725879300000|2024-09-09 10:55:00|2594.5|2593.3|2594.8|2593.6|2594.8|2593.6|2593.5|2592.3|90
1725879600000|2024-09-09 11:00:00|2595.3|2594.1|2594.8|2593.6|2595.5|2594.3|2594|2592.8|89
1725879900000|2024-09-09 11:05:00|2595|2593.8|2595.3|2594.1|2595.8|2594.6|2594.3|2593.1|57
1725880200000|2024-09-09 11:10:00|2595.5|2594.3|2595.8|2594.6|2596|2594.8|2595.3|2594.1|83
1725880500000|2024-09-09 11:15:00|2595.5|2594.3|2595.8|2594.6|2596.3|2595.1|2595.3|2594.1|31
1725880800000|2024-09-09 11:20:00|2595.5|2594.3|2596|2594.8|2596.5|2595.3|2595.5|2594.3|105
1725881100000|2024-09-09 11:25:00|2595.8|2594.6|2598.8|2597.6|2599.3|2598.1|2595.5|2594.3|98
1725881400000|2024-09-09 11:30:00|2599.3|2598.1|2594.3|2593.1|2599.3|2598.1|2594.3|2593.1|32
1725881700000|2024-09-09 11:35:00|2594|2592.8|2592.8|2591.6|2594|2592.8|2591.3|2590.1|47
1725882000000|2024-09-09 11:40:00|2592.5|2591.3|2591.5|2590.3|2593.3|2592.1|2591|2589.8|58
1725882300000|2024-09-09 11:45:00|2591.3|2590.1|2590.3|2589.1|2592.3|2591.1|2589.5|2588.3|123
1725882600000|2024-09-09 11:50:00|2590|2588.8|2590.8|2589.6|2591|2589.8|2589.3|2588.1|137
1725882900000|2024-09-09 11:55:00|2591|2589.8|2590.8|2589.6|2591.8|2590.6|2590|2588.8|34
1725883200000|2024-09-09 12:00:00|2590.5|2589.3|2590.3|2589.1|2591.3|2590.1|2590|2588.8|50
1725883500000|2024-09-09 12:05:00|2590|2588.8|2588.3|2587.1|2591|2589.8|2588.3|2587.1|114
1725883800000|2024-09-09 12:10:00|2588|2586.8|2586.3|2585.1|2588.3|2587.1|2585.8|2584.6|63
1725884100000|2024-09-09 12:15:00|2586.5|2585.3|2587|2585.8|2588|2586.8|2586.3|2585.1|32
1725884400000|2024-09-09 12:20:00|2586.8|2585.6|2583.8|2582.6|2587.3|2586.1|2583.8|2582.6|25
1725884700000|2024-09-09 12:25:00|2583.5|2582.3|2581.3|2580.1|2584.5|2583.3|2581.3|2580.1|133
1725885000000|2024-09-09 12:30:00|2582.3|2581.1|2582.3|2581.1|2583.3|2582.1|2579.8|2578.6|102
1725885300000|2024-09-09 12:35:00|2582|2580.8|2580.8|2579.6|2582.8|2581.6|2579.5|2578.3|200
1725885600000|2024-09-09 12:40:00|2580.3|2579.1|2580.3|2579.1|2581|2579.8|2578.8|2577.6|99
1725885900000|2024-09-09 12:45:00|2580.5|2579.3|2580.5|2579.3|2581.5|2580.3|2579.8|2578.6|114
1725886200000|2024-09-09 12:50:00|2580.8|2579.6|2584.3|2583.1|2584.5|2583.3|2579.8|2578.6|87
1725886500000|2024-09-09 12:55:00|2584.5|2583.3|2586.5|2585.3|2587.3|2586.1|2584.5|2583.3|114
1725886800000|2024-09-09 13:00:00|2586.3|2585.1|2583.3|2582.1|2586.8|2585.6|2582.3|2581.1|103
1725887100000|2024-09-09 13:05:00|2582.8|2581.6|2582|2580.8|2585.3|2584.1|2581.8|2580.6|121
1725887400000|2024-09-09 13:10:00|2581.5|2580.3|2581.3|2580.1|2582|2580.8|2579.8|2578.6|55
1725887700000|2024-09-09 13:15:00|2581|2579.8|2583.3|2582.1|2583.8|2582.6|2579.5|2578.3|82
1725888000000|2024-09-09 13:20:00|2583.5|2582.3|2581.3|2580.1|2583.5|2582.3|2580.5|2579.3|41
1725888300000|2024-09-09 13:25:00|2581|2579.8|2583.3|2582.1|2583.8|2582.6|2580.8|2579.6|28
1725888600000|2024-09-09 13:30:00|2583|2581.8|2587.8|2586.6|2588.5|2587.3|2581.8|2580.6|190
1725888900000|2024-09-09 13:35:00|2588|2586.8|2586.3|2585.1|2588.8|2587.6|2585.5|2584.3|95
1725889200000|2024-09-09 13:40:00|2586.5|2585.3|2583.3|2582.1|2586.8|2585.6|2581|2579.8|165
1725889500000|2024-09-09 13:45:00|2583.8|2582.6|2581.8|2580.6|2583.8|2582.6|2580|2578.8|84
1725889800000|2024-09-09 13:50:00|2582|2580.8|2584.3|2583.1|2585.8|2584.6|2581.3|2580.1|113
1725890100000|2024-09-09 13:55:00|2584.5|2583.3|2586.3|2585.1|2587.5|2586.3|2583.3|2582.1|140
1725890400000|2024-09-09 14:00:00|2586.5|2585.3|2589|2587.8|2589.3|2588.1|2584.8|2583.6|292
1725890700000|2024-09-09 14:05:00|2588.8|2587.6|2590.3|2589.1|2590.8|2589.6|2587|2585.8|305
1725891000000|2024-09-09 14:10:00|2590.5|2589.3|2596.3|2595.1|2597.5|2596.3|2590.5|2589.3|407
1725891300000|2024-09-09 14:15:00|2596.5|2595.3|2594.8|2593.6|2597.5|2596.3|2592.3|2591.1|259
1725891600000|2024-09-09 14:20:00|2594.5|2593.3|2591.8|2590.6|2595.5|2594.3|2590|2588.8|283
1725891900000|2024-09-09 14:25:00|2592|2590.8|2589.3|2588.1|2592.8|2591.6|2588.8|2587.6|364
1725892200000|2024-09-09 14:30:00|2589.8|2588.6|2585.8|2584.6|2589.8|2588.6|2584.3|2583.1|380
1725892500000|2024-09-09 14:35:00|2586|2584.8|2588.3|2587.1|2589.8|2588.6|2584.8|2583.6|264
1725892800000|2024-09-09 14:40:00|2588|2586.8|2587.8|2586.6|2590.5|2589.3|2587.3|2586.1|131
1725893100000|2024-09-09 14:45:00|2587.3|2586.1|2588.5|2587.3|2590.3|2589.1|2585.5|2584.3|278
1725893400000|2024-09-09 14:50:00|2588.3|2587.1|2587.8|2586.6|2590|2588.8|2586.8|2585.6|220
1725893700000|2024-09-09 14:55:00|2587.3|2586.1|2581.3|2580.1|2589.3|2588.1|2581|2579.8|438
1725894000000|2024-09-09 15:00:00|2580.8|2579.6|2585.5|2584.3|2585.8|2584.6|2580.5|2579.3|314
1725894300000|2024-09-09 15:05:00|2585.8|2584.6|2585.3|2584.1|2589.3|2588.1|2583.8|2582.6|195
1725894600000|2024-09-09 15:10:00|2584.8|2583.6|2582.8|2581.6|2585.3|2584.1|2582.3|2581.1|223
1725894900000|2024-09-09 15:15:00|2583.3|2582.1|2583.3|2582.1|2584.3|2583.1|2581.8|2580.6|265
1725895200000|2024-09-09 15:20:00|2582.8|2581.6|2585.8|2584.6|2586.3|2585.1|2581.8|2580.6|224
1725895500000|2024-09-09 15:25:00|2586|2584.8|2591|2589.8|2591.3|2590.1|2585.8|2584.6|267
1725895800000|2024-09-09 15:30:00|2591.3|2590.1|2591.3|2590.1|2594.3|2593.1|2590.8|2589.6|266
1725896100000|2024-09-09 15:35:00|2591|2589.8|2594|2592.8|2594|2592.8|2590.3|2589.1|105
1725896400000|2024-09-09 15:40:00|2594.3|2593.1|2593.8|2592.6|2595.3|2594.1|2592.8|2591.6|55
1725896700000|2024-09-09 15:45:00|2593.3|2592.1|2596.8|2595.6|2596.8|2595.6|2592.8|2591.6|66
1725897000000|2024-09-09 15:50:00|2596.5|2595.3|2595.8|2594.6|2596.8|2595.6|2594|2592.8|75
1725897300000|2024-09-09 15:55:00|2596|2594.8|2596.3|2595.1|2597.5|2596.3|2595.5|2594.3|69
1725897600000|2024-09-09 16:00:00|2596|2594.8|2594.5|2593.3|2596.3|2595.1|2592.8|2591.6|166
1725897900000|2024-09-09 16:05:00|2594.3|2593.1|2592.8|2591.6|2594.8|2593.6|2590.3|2589.1|96
1725898200000|2024-09-09 16:10:00|2593|2591.8|2592.5|2591.3|2594.3|2593.1|2591.8|2590.6|59
1725898500000|2024-09-09 16:15:00|2592.3|2591.1|2596.5|2595.3|2596.8|2595.6|2592.3|2591.1|22
1725898800000|2024-09-09 16:20:00|2596.3|2595.1|2596.8|2595.6|2597|2595.8|2595.3|2594.1|29
1725899100000|2024-09-09 16:25:00|2597|2595.8|2597.8|2596.6|2598.8|2597.6|2596.3|2595.1|76
1725899400000|2024-09-09 16:30:00|2598|2596.8|2597.8|2596.6|2599.8|2598.6|2597.3|2596.1|136
1725899700000|2024-09-09 16:35:00|2598.3|2597.1|2594.8|2593.6|2598.3|2597.1|2594.3|2593.1|125
1725900000000|2024-09-09 16:40:00|2594.3|2593.1|2595.8|2594.6|2597.8|2596.6|2594.3|2593.1|122
1725900300000|2024-09-09 16:45:00|2596.3|2595.1|2596.3|2595.1|2597.5|2596.3|2595.8|2594.6|68
1725900600000|2024-09-09 16:50:00|2596.8|2595.6|2595.8|2594.6|2597.8|2596.6|2595.8|2594.6|72
1725900900000|2024-09-09 16:55:00|2596.3|2595.1|2596.3|2595.1|2597.3|2596.1|2594.8|2593.6|34
1725901200000|2024-09-09 17:00:00|2596.5|2595.3|2597.5|2596.3|2598.8|2597.6|2596.3|2595.1|38
1725901500000|2024-09-09 17:05:00|2597.3|2596.1|2599.3|2598.1|2599.3|2598.1|2597.3|2596.1|10
1725901800000|2024-09-09 17:10:00|2599|2597.8|2597.3|2596.1|2599.3|2598.1|2596.8|2595.6|27
1725902100000|2024-09-09 17:15:00|2597|2595.8|2596.3|2595.1|2598.3|2597.1|2595.8|2594.6|33
1725902400000|2024-09-09 17:20:00|2596|2594.8|2596|2594.8|2597.3|2596.1|2594.3|2593.1|16
1725902700000|2024-09-09 17:25:00|2595.8|2594.6|2598|2596.8|2598|2596.8|2595.8|2594.6|20
1725903000000|2024-09-09 17:30:00|2597.8|2596.6|2594.8|2593.6|2598|2596.8|2593.3|2592.1|51
1725903300000|2024-09-09 17:35:00|2595|2593.8|2597.3|2596.1|2597.5|2596.3|2593.8|2592.6|25
1725903600000|2024-09-09 17:40:00|2597.5|2596.3|2590.8|2589.6|2597.8|2596.6|2590.8|2589.6|66
1725903900000|2024-09-09 17:45:00|2591|2589.8|2593.3|2592.1|2594.3|2593.1|2590.3|2589.1|59
1725904200000|2024-09-09 17:50:00|2592.8|2591.6|2589.3|2588.1|2593.3|2592.1|2589.3|2588.1|95
1725904500000|2024-09-09 17:55:00|2589.5|2588.3|2586.8|2585.6|2589.8|2588.6|2586|2584.8|114
1725904800000|2024-09-09 18:00:00|2586.5|2585.3|2585|2583.8|2587.8|2586.6|2584.3|2583.1|68
1725905100000|2024-09-09 18:05:00|2585.3|2584.1|2585.5|2584.3|2586|2584.8|2584.3|2583.1|60
1725905400000|2024-09-09 18:10:00|2585.3|2584.1|2585.3|2584.1|2586.8|2585.6|2584.8|2583.6|54
1725905700000|2024-09-09 18:15:00|2585.5|2584.3|2587.8|2586.6|2588|2586.8|2585|2583.8|64
1725906000000|2024-09-09 18:20:00|2587.5|2586.3|2586.8|2585.6|2587.8|2586.6|2585.3|2584.1|61
1725906300000|2024-09-09 18:25:00|2587.3|2586.1|2585.3|2584.1|2589|2587.8|2584.8|2583.6|67
1725906600000|2024-09-09 18:30:00|2585|2583.8|2584.3|2583.1|2586.8|2585.6|2583.8|2582.6|96
1725906900000|2024-09-09 18:35:00|2584.8|2583.6|2580|2578.8|2584.8|2583.6|2578.8|2577.6|300
1725907200000|2024-09-09 18:40:00|2580.3|2579.1|2582.8|2581.6|2583.3|2582.1|2579.5|2578.3|275
1725907500000|2024-09-09 18:45:00|2583|2581.8|2582.3|2581.1|2583.8|2582.6|2581.8|2580.6|94
1725907800000|2024-09-09 18:50:00|2582.5|2581.3|2581.3|2580.1|2584|2582.8|2581|2579.8|62
1725908100000|2024-09-09 18:55:00|2580.8|2579.6|2579.8|2578.6|2581.3|2580.1|2579.3|2578.1|99
1725908400000|2024-09-09 19:00:00|2579.3|2578.1|2578.5|2577.3|2581|2579.8|2578.3|2577.1|70
1725908700000|2024-09-09 19:05:00|2578.3|2577.1|2580.3|2579.1|2580.3|2579.1|2578.3|2577.1|58
1725909000000|2024-09-09 19:10:00|2579.8|2578.6|2579|2577.8|2580.3|2579.1|2578.5|2577.3|81
1725909300000|2024-09-09 19:15:00|2579.3|2578.1|2579|2577.8|2581.3|2580.1|2578.8|2577.6|66
1725909600000|2024-09-09 19:20:00|2578.8|2577.6|2579.8|2578.6|2579.8|2578.6|2577.3|2576.1|67
1725909900000|2024-09-09 19:25:00|2579.5|2578.3|2583.8|2582.6|2584|2582.8|2579.3|2578.1|60
1725910200000|2024-09-09 19:30:00|2584|2582.8|2581.8|2580.6|2584.8|2583.6|2581.8|2580.6|80
1725910500000|2024-09-09 19:35:00|2582|2580.8|2582.8|2581.6|2583.3|2582.1|2581.3|2580.1|89
1725910800000|2024-09-09 19:40:00|2583.3|2582.1|2585|2583.8|2586|2584.8|2583.3|2582.1|137
1725911100000|2024-09-09 19:45:00|2584.8|2583.6|2583.8|2582.6|2585|2583.8|2582.3|2581.1|105
1725911400000|2024-09-09 19:50:00|2583.3|2582.1|2584.5|2583.3|2585.8|2584.6|2581.3|2580.1|282
1725911700000|2024-09-09 19:55:00|2585.3|2584.1|2587|2585.8|2587.3|2586.1|2584.3|2583.1|164
1725912000000|2024-09-09 20:00:00|2586.8|2585.6|2587.8|2586.6|2588.8|2587.6|2586|2584.8|29
1725912300000|2024-09-09 20:05:00|2588|2586.8|2588.8|2587.6|2589.8|2588.6|2588|2586.8|5
1725912600000|2024-09-09 20:10:00|2589|2587.8|2589.5|2588.3|2590.3|2589.1|2589|2587.8|11
1725912900000|2024-09-09 20:15:00|2589.8|2588.6|2593|2591.8|2593.3|2592.1|2589.8|2588.6|15
1725913200000|2024-09-09 20:20:00|2592.5|2591.3|2592.5|2591.3|2593|2591.8|2592|2590.8|22
1725913500000|2024-09-09 20:25:00|2592.3|2591.1|2593.8|2592.6|2593.8|2592.6|2592.3|2591.1|1
1725913800000|2024-09-09 20:30:00|2594|2592.8|2594.5|2593.3|2594.5|2593.3|2593|2591.8|5
1725914100000|2024-09-09 20:35:00|2594.8|2593.6|2595|2593.8|2595.5|2594.3|2594.5|2593.3|8
1725914400000|2024-09-09 20:40:00|2594.8|2593.6|2594.5|2593.3|2595.3|2594.1|2594.3|2593.1|4
1725914700000|2024-09-09 20:45:00|2594.3|2593.1|2593|2591.8|2594.3|2593.1|2593|2591.8|3
1725915000000|2024-09-09 20:50:00|2592.8|2591.6|2593.4|2591.4|2594.5|2593.3|2592.5|2591.3|14
1725915600000|2024-09-09 21:00:00|||||||||2
1725925500000|2024-09-09 23:45:00|2596.5|2595.3|2595|2593.8|2597.3|2596.1|2594|2592.8|394
1725925800000|2024-09-09 23:50:00|2595.3|2594.1|2592.3|2591.1|2595.8|2594.6|2591.8|2590.6|227
1725926100000|2024-09-09 23:55:00|2591.8|2590.6|2589.5|2588.3|2592.8|2591.6|2589.3|2588.1|375
1725926400000|2024-09-10 00:00:00|2589.3|2588.5|2590.1|2589.3|2591.3|2590.5|2584.1|2583.3|1370
1725926700000|2024-09-10 00:05:00|2590.3|2589.5|2589.6|2588.8|2592.1|2591.3|2587.8|2587|522
1725927000000|2024-09-10 00:10:00|2589.8|2589|2578.1|2577.3|2590.8|2590|2577.1|2576.3|642
1725927300000|2024-09-10 00:15:00|2577.8|2577|2579.6|2578.8|2580.1|2579.3|2573.6|2572.8|689
1725927600000|2024-09-10 00:20:00|2579.8|2579|2585.6|2584.8|2585.8|2585|2579.6|2578.8|512
1725927900000|2024-09-10 00:25:00|2585.3|2584.5|2581.1|2580.3|2586.6|2585.8|2581.1|2580.3|430
1725928200000|2024-09-10 00:30:00|2580.8|2580|2580.1|2579.3|2584.1|2583.3|2579.6|2578.8|285
1725928500000|2024-09-10 00:35:00|2580.3|2579.5|2584.1|2583.3|2584.6|2583.8|2577.1|2576.3|445
1725928800000|2024-09-10 00:40:00|2583.6|2582.8|2588.8|2588|2589.8|2589|2582.6|2581.8|299
1725929100000|2024-09-10 00:45:00|2589.1|2588.3|2586.8|2586|2589.6|2588.8|2585.1|2584.3|583
1725929400000|2024-09-10 00:50:00|2586.6|2585.8|2591.1|2590.3|2592.6|2591.8|2586.3|2585.5|326
1725929700000|2024-09-10 00:55:00|2590.6|2589.8|2596.6|2595.8|2597.6|2596.8|2589.3|2588.5|618
1725930000000|2024-09-10 01:00:00|2596.1|2595.3|2592.3|2591.5|2597.3|2596.5|2591.6|2590.8|552
1725930300000|2024-09-10 01:05:00|2592.1|2591.3|2592.1|2591.3|2593.1|2592.3|2590.1|2589.3|310
1725930600000|2024-09-10 01:10:00|2591.6|2590.8|2593.1|2592.3|2594.8|2594|2591.6|2590.8|271
1725930900000|2024-09-10 01:15:00|2593.3|2592.5|2595.8|2595|2595.8|2595|2591.8|2591|235
1725931200000|2024-09-10 01:20:00|2595.6|2594.8|2600.6|2599.8|2600.8|2600|2595.1|2594.3|255
1725931500000|2024-09-10 01:25:00|2600.8|2600|2602.1|2601.3|2602.6|2601.8|2600.1|2599.3|306
1725931800000|2024-09-10 01:30:00|2602.3|2601.5|2599.6|2598.8|2602.6|2601.8|2598.6|2597.8|199
1725932100000|2024-09-10 01:35:00|2599.3|2598.5|2602.8|2602|2604.1|2603.3|2599.1|2598.3|251
1725932400000|2024-09-10 01:40:00|2602.6|2601.8|2599.1|2598.3|2603.1|2602.3|2598.1|2597.3|287
1725932700000|2024-09-10 01:45:00|2598.3|2597.5|2596.1|2595.3|2600.1|2599.3|2596.1|2595.3|250
1725933000000|2024-09-10 01:50:00|2595.8|2595|2599.3|2598.5|2601.1|2600.3|2595.1|2594.3|262
1725933300000|2024-09-10 01:55:00|2599.6|2598.8|2601.1|2600.3|2601.3|2600.5|2598.8|2598|173
1725933600000|2024-09-10 02:00:00|2600.8|2600|2588.6|2587.8|2600.8|2600|2586.8|2586|772
1725933900000|2024-09-10 02:05:00|2588.1|2587.3|2592.6|2591.8|2592.6|2591.8|2587.6|2586.8|279
1725934200000|2024-09-10 02:10:00|2592.1|2591.3|2588.6|2587.8|2592.1|2591.3|2587.3|2586.5|254
1725934500000|2024-09-10 02:15:00|2588.1|2587.3|2590.6|2589.8|2591.8|2591|2587.1|2586.3|213
1725934800000|2024-09-10 02:20:00|2590.8|2590|2588.1|2587.3|2591.1|2590.3|2588.1|2587.3|226
1725935100000|2024-09-10 02:25:00|2588.6|2587.8|2587.8|2587|2590.1|2589.3|2586.1|2585.3|336
1725935400000|2024-09-10 02:30:00|2587.6|2586.8|2593.1|2592.3|2593.1|2592.3|2586.6|2585.8|250
1725935700000|2024-09-10 02:35:00|2592.6|2591.8|2593.6|2592.8|2594.1|2593.3|2591.6|2590.8|189
1725936000000|2024-09-10 02:40:00|2593.3|2592.5|2594.6|2593.8|2595.1|2594.3|2592.6|2591.8|138
1725936300000|2024-09-10 02:45:00|2594.8|2594|2594.6|2593.8|2596.6|2595.8|2593.6|2592.8|212
1725936600000|2024-09-10 02:50:00|2594.8|2594|2592.6|2591.8|2595.1|2594.3|2592.6|2591.8|105
1725936900000|2024-09-10 02:55:00|2592.8|2592|2594.1|2593.3|2594.6|2593.8|2592.6|2591.8|88
1725937200000|2024-09-10 03:00:00|2594.6|2593.8|2594.3|2593.5|2595.1|2594.3|2593.1|2592.3|98
1725937500000|2024-09-10 03:05:00|2594.1|2593.3|2592.1|2591.3|2594.8|2594|2590.8|2590|137
1725937800000|2024-09-10 03:10:00|2591.8|2591|2590.6|2589.8|2592.6|2591.8|2590.1|2589.3|78
1725938100000|2024-09-10 03:15:00|2590.8|2590|2590.1|2589.3|2591.3|2590.5|2589.1|2588.3|124
1725938400000|2024-09-10 03:20:00|2589.8|2589|2590.1|2589.3|2590.6|2589.8|2588.6|2587.8|104
1725938700000|2024-09-10 03:25:00|2589.8|2589|2591.6|2590.8|2593.1|2592.3|2589.6|2588.8|207
1725939000000|2024-09-10 03:30:00|2592.1|2591.3|2595.6|2594.8|2596.3|2595.5|2591.6|2590.8|547
1725939300000|2024-09-10 03:35:00|2595.1|2594.3|2594.1|2593.3|2597.1|2596.3|2592.1|2591.3|221
1725939600000|2024-09-10 03:40:00|2593.8|2593|2587.6|2586.8|2594.1|2593.3|2587.6|2586.8|172
1725939900000|2024-09-10 03:45:00|2588.1|2587.3|2590.1|2589.3|2591.1|2590.3|2588.1|2587.3|184
1725940200000|2024-09-10 03:50:00|2590.6|2589.8|2592.6|2591.8|2593.1|2592.3|2590.6|2589.8|244
1725940500000|2024-09-10 03:55:00|2593.1|2592.3|2593.1|2592.3|2593.6|2592.8|2591.6|2590.8|204
1725940800000|2024-09-10 04:00:00|2592.6|2591.8|2591.6|2590.8|2592.8|2592|2590.3|2589.5|197
1725941100000|2024-09-10 04:05:00|2591.3|2590.5|2590.6|2589.8|2591.6|2590.8|2589.1|2588.3|222
1725941400000|2024-09-10 04:10:00|2590.3|2589.5|2590.1|2589.3|2590.3|2589.5|2588.1|2587.3|207
1725941700000|2024-09-10 04:15:00|2590.6|2589.8|2586.1|2585.3|2590.6|2589.8|2585.1|2584.3|295
1725942000000|2024-09-10 04:20:00|2585.6|2584.8|2587.1|2586.3|2587.6|2586.8|2585.1|2584.3|205
1725942300000|2024-09-10 04:25:00|2586.8|2586|2585.1|2584.3|2587.6|2586.8|2584.6|2583.8|294
1725942600000|2024-09-10 04:30:00|2584.6|2583.8|2584.1|2583.3|2584.6|2583.8|2582.1|2581.3|264
1725942900000|2024-09-10 04:35:00|2583.6|2582.8|2582.1|2581.3|2583.6|2582.8|2580.6|2579.8|263
1725943200000|2024-09-10 04:40:00|2581.6|2580.8|2584.1|2583.3|2584.6|2583.8|2581.1|2580.3|224
1725943500000|2024-09-10 04:45:00|2583.8|2583|2585.8|2585|2586.1|2585.3|2583.6|2582.8|200
1725943800000|2024-09-10 04:50:00|2586.1|2585.3|2584.6|2583.8|2587.1|2586.3|2584.3|2583.5|213
1725944100000|2024-09-10 04:55:00|2584.3|2583.5|2582.6|2581.8|2584.6|2583.8|2582.1|2581.3|183
1725944400000|2024-09-10 05:00:00|2582.1|2581.3|2587.8|2587|2588.1|2587.3|2581.6|2580.8|395
1725944700000|2024-09-10 05:05:00|2588.1|2587.3|2591.1|2590.3|2593.1|2592.3|2588.1|2587.3|414
1725945000000|2024-09-10 05:10:00|2591.6|2590.8|2592.6|2591.8|2595.3|2594.5|2591.1|2590.3|413
1725945300000|2024-09-10 05:15:00|2593.1|2592.3|2592.1|2591.3|2593.1|2592.3|2590.6|2589.8|266
1725945600000|2024-09-10 05:20:00|2592.3|2591.5|2589.6|2588.8|2592.3|2591.5|2589.6|2588.8|242
1725945900000|2024-09-10 05:25:00|2589.1|2588.3|2590.3|2589.5|2590.8|2590|2587.6|2586.8|239
1725946200000|2024-09-10 05:30:00|2590.6|2589.8|2587.1|2586.3|2591.6|2590.8|2586.1|2585.3|350
1725946500000|2024-09-10 05:35:00|2586.3|2585.5|2586.1|2585.3|2588.8|2588|2585.1|2584.3|441
1725946800000|2024-09-10 05:40:00|2585.6|2584.8|2588.1|2587.3|2590.1|2589.3|2585.3|2584.5|378
1725947100000|2024-09-10 05:45:00|2588.6|2587.8|2582.6|2581.8|2588.6|2587.8|2581.8|2581|494
1725947400000|2024-09-10 05:50:00|2582.1|2581.3|2581.6|2580.8|2584.1|2583.3|2581.1|2580.3|496
1725947700000|2024-09-10 05:55:00|2582.1|2581.3|2576.6|2575.8|2583.6|2582.8|2576.6|2575.8|2215
1725948000000|2024-09-10 06:00:00|2576.3|2575.5|2575.6|2574.8|2577.1|2576.3|2572.6|2571.8|2284
1725948300000|2024-09-10 06:05:00|2575.8|2575|2577.7|2575.7|2577.7|2576.8|2574.6|2573.8|469
1725948900000|2024-09-10 06:15:00|||||||||648
1725953400000|2024-09-10 07:30:00|2582.8|2581.6|2588.5|2587.3|2590.5|2589.3|2582.8|2581.6|258
1725953700000|2024-09-10 07:35:00|2588.3|2587.1|2589.8|2588.6|2590.8|2589.6|2587.3|2586.1|150
1725954000000|2024-09-10 07:40:00|2590.3|2589.1|2589.5|2588.3|2590.8|2589.6|2588.5|2587.3|171
1725954300000|2024-09-10 07:45:00|2589.3|2588.1|2586|2584.8|2589.8|2588.6|2585.8|2584.6|72
1725954600000|2024-09-10 07:50:00|2585.8|2584.6|2590.3|2589.1|2590.3|2589.1|2585.8|2584.6|68
1725954900000|2024-09-10 07:55:00|2590|2588.8|2591.3|2590.1|2591.8|2590.6|2590|2588.8|113
1725955200000|2024-09-10 08:00:00|2591.5|2590.3|2592|2590.8|2593.5|2592.3|2591.5|2590.3|71
1725955500000|2024-09-10 08:05:00|2592.3|2591.1|2591.8|2590.6|2592.8|2591.6|2590.5|2589.3|81
1725955800000|2024-09-10 08:10:00|2592|2590.8|2592.8|2591.6|2594|2592.8|2590.8|2589.6|51
1725956100000|2024-09-10 08:15:00|2592.5|2591.3|2595.5|2594.3|2598.3|2597.1|2592.5|2591.3|243
1725956400000|2024-09-10 08:20:00|2595.3|2594.1|2592.3|2591.1|2595.5|2594.3|2591.8|2590.6|115
1725956700000|2024-09-10 08:25:00|2592.5|2591.3|2593.3|2592.1|2594|2592.8|2591.8|2590.6|48
1725957000000|2024-09-10 08:30:00|2593.5|2592.3|2589.8|2588.6|2593.8|2592.6|2589.8|2588.6|21
1725957300000|2024-09-10 08:35:00|2589.5|2588.3|2587.8|2586.6|2589.8|2588.6|2586|2584.8|98
1725957600000|2024-09-10 08:40:00|2588|2586.8|2587.3|2586.1|2588.3|2587.1|2587.3|2586.1|11
1725957900000|2024-09-10 08:45:00|2587.8|2586.6|2587.5|2586.3|2588.3|2587.1|2586.3|2585.1|137
1725958200000|2024-09-10 08:50:00|2587.3|2586.1|2585|2583.8|2587.3|2586.1|2584.8|2583.6|32
1725958500000|2024-09-10 08:55:00|2584.8|2583.6|2585.8|2584.6|2586|2584.8|2584|2582.8|18
1725958800000|2024-09-10 09:00:00|2585.5|2584.3|2581.8|2580.6|2585.5|2584.3|2581.5|2580.3|15
1725959100000|2024-09-10 09:05:00|2582|2580.8|2578.5|2577.3|2583.8|2582.6|2578.5|2577.3|126
1725959400000|2024-09-10 09:10:00|2578.8|2577.6|2576.3|2575.1|2578.8|2577.6|2575.3|2574.1|140
1725959700000|2024-09-10 09:15:00|2576|2574.8|2578.3|2577.1|2578.8|2577.6|2575|2573.8|49
1725960000000|2024-09-10 09:20:00|2578|2576.8|2579|2577.8|2579.8|2578.6|2577.3|2576.1|12
1725960300000|2024-09-10 09:25:00|2578.8|2577.6|2579.3|2578.1|2580.3|2579.1|2577.8|2576.6|28
1725960600000|2024-09-10 09:30:00|2579|2577.8|2578|2576.8|2580.5|2579.3|2577.8|2576.6|103
1725960900000|2024-09-10 09:35:00|2577.8|2576.6|2582.8|2581.6|2582.8|2581.6|2577.8|2576.6|56
1725961200000|2024-09-10 09:40:00|2583.3|2582.1|2583|2581.8|2584.3|2583.1|2582.3|2581.1|46
1725961500000|2024-09-10 09:45:00|2582.8|2581.6|2583.8|2582.6|2584|2582.8|2582.8|2581.6|30
1725961800000|2024-09-10 09:50:00|2584|2582.8|2582.8|2581.6|2585|2583.8|2582.5|2581.3|110
1725962100000|2024-09-10 09:55:00|2582.3|2581.1|2580.3|2579.1|2582.3|2581.1|2579.8|2578.6|69
1725962400000|2024-09-10 10:00:00|2580|2578.8|2581|2579.8|2582.3|2581.1|2580|2578.8|17
1725962700000|2024-09-10 10:05:00|2581.3|2580.1|2579.5|2578.3|2581.3|2580.1|2579.3|2578.1|9
1725963000000|2024-09-10 10:10:00|2579.8|2578.6|2576.3|2575.1|2579.8|2578.6|2575.5|2574.3|11
1725963300000|2024-09-10 10:15:00|2576|2574.8|2576|2574.8|2577|2575.8|2574.3|2573.1|91
1725963600000|2024-09-10 10:20:00|2575.8|2574.6|2575.8|2574.6|2576.5|2575.3|2574.3|2573.1|170
1725963900000|2024-09-10 10:25:00|2575.5|2574.3|2579.3|2578.1|2579.5|2578.3|2575.5|2574.3|85
1725964200000|2024-09-10 10:30:00|2579.5|2578.3|2581.8|2580.6|2581.8|2580.6|2579|2577.8|28
1725964500000|2024-09-10 10:35:00|2581.5|2580.3|2580.3|2579.1|2581.5|2580.3|2579.5|2578.3|12
1725964800000|2024-09-10 10:40:00|2580|2578.8|2579|2577.8|2580|2578.8|2578.5|2577.3|16
1725965100000|2024-09-10 10:45:00|2578.8|2577.6|2578.3|2577.1|2579.5|2578.3|2577.8|2576.6|23
1725965400000|2024-09-10 10:50:00|2577.8|2576.6|2576.8|2575.6|2578.5|2577.3|2576.3|2575.1|49
1725965700000|2024-09-10 10:55:00|2576.5|2575.3|2576.3|2575.1|2576.8|2575.6|2574.3|2573.1|12
1725966000000|2024-09-10 11:00:00|2576.8|2575.6|2578.3|2577.1|2579.3|2578.1|2576.5|2575.3|23
1725966300000|2024-09-10 11:05:00|2578.8|2577.6|2579.8|2578.6|2579.8|2578.6|2577.5|2576.3|33
1725966600000|2024-09-10 11:10:00|2579.5|2578.3|2577.5|2576.3|2580.5|2579.3|2577.3|2576.1|63
1725966900000|2024-09-10 11:15:00|2577.3|2576.1|2578.3|2577.1|2579.3|2578.1|2577.3|2576.1|16
1725967200000|2024-09-10 11:20:00|2578|2576.8|2579.8|2578.6|2580|2578.8|2578|2576.8|8
1725967500000|2024-09-10 11:25:00|2579.5|2578.3|2580.8|2579.6|2580.8|2579.6|2578.8|2577.6|7
1725967800000|2024-09-10 11:30:00|2580.5|2579.3|2577|2575.8|2580.8|2579.6|2576.8|2575.6|27
1725968100000|2024-09-10 11:35:00|2576.8|2575.6|2576|2574.8|2577.5|2576.3|2574.3|2573.1|66
1725968400000|2024-09-10 11:40:00|2576.3|2575.1|2576.5|2575.3|2578.3|2577.1|2575.3|2574.1|25
1725968700000|2024-09-10 11:45:00|2576.8|2575.6|2579.8|2578.6|2579.8|2578.6|2576.8|2575.6|7
1725969000000|2024-09-10 11:50:00|2580|2578.8|2579.5|2578.3|2580.5|2579.3|2579|2577.8|5
1725969300000|2024-09-10 11:55:00|2579.3|2578.1|2578.8|2577.6|2580|2578.8|2578.8|2577.6|1
1725969600000|2024-09-10 12:00:00|2579|2577.8|2580.8|2579.6|2581.3|2580.1|2578.8|2577.6|44
1725969900000|2024-09-10 12:05:00|2580.5|2579.3|2580.8|2579.6|2581.3|2580.1|2579.8|2578.6|42
1725970200000|2024-09-10 12:10:00|2581|2579.8|2583.8|2582.6|2583.8|2582.6|2580.8|2579.6|31
1725970500000|2024-09-10 12:15:00|2583.3|2582.1|2584.8|2583.6|2584.8|2583.6|2582.8|2581.6|42
1725970800000|2024-09-10 12:20:00|2584.5|2583.3|2583.3|2582.1|2584.5|2583.3|2583.3|2582.1|26
1725971100000|2024-09-10 12:25:00|2583|2581.8|2583.3|2582.1|2583.3|2582.1|2581.8|2580.6|45
1725971400000|2024-09-10 12:30:00|2583|2581.8|2580.3|2579.1|2583|2581.8|2579.8|2578.6|48
1725971700000|2024-09-10 12:35:00|2580|2578.8|2580.8|2579.6|2581.3|2580.1|2579.8|2578.6|76
1725972000000|2024-09-10 12:40:00|2580.3|2579.1|2581.3|2580.1|2582.8|2581.6|2579.8|2578.6|80
1725972300000|2024-09-10 12:45:00|2581.8|2580.6|2581|2579.8|2583.3|2582.1|2581|2579.8|14
1725972600000|2024-09-10 12:50:00|2581.3|2580.1|2582.8|2581.6|2583.5|2582.3|2581.3|2580.1|13
1725972900000|2024-09-10 12:55:00|2583|2581.8|2582.8|2581.6|2583|2581.8|2581.3|2580.1|13
1725973200000|2024-09-10 13:00:00|2582.5|2581.3|2581.8|2580.6|2582.8|2581.6|2580.8|2579.6|58
1725973500000|2024-09-10 13:05:00|2581.5|2580.3|2582.8|2581.6|2582.8|2581.6|2581.3|2580.1|23
1725973800000|2024-09-10 13:10:00|2582.5|2581.3|2582.3|2581.1|2582.8|2581.6|2580.8|2579.6|50
1725974100000|2024-09-10 13:15:00|2582.5|2581.3|2583.8|2582.6|2584|2582.8|2581.5|2580.3|13
1725974400000|2024-09-10 13:20:00|2583.5|2582.3|2585.3|2584.1|2585.8|2584.6|2583.5|2582.3|21
1725974700000|2024-09-10 13:25:00|2585|2583.8|2584.3|2583.1|2585.3|2584.1|2583.8|2582.6|39
1725975000000|2024-09-10 13:30:00|2584.8|2583.6|2577.3|2576.1|2584.8|2583.6|2576.3|2575.1|113
1725975300000|2024-09-10 13:35:00|2577|2575.8|2574.8|2573.6|2577.8|2576.6|2574.3|2573.1|193
1725975600000|2024-09-10 13:40:00|2575|2573.8|2578.8|2577.6|2578.8|2577.6|2574.3|2573.1|121
1725975900000|2024-09-10 13:45:00|2579.3|2578.1|2577.3|2576.1|2580.3|2579.1|2576.5|2575.3|87
1725976200000|2024-09-10 13:50:00|2577|2575.8|2577.3|2576.1|2578.3|2577.1|2574.8|2573.6|57
1725976500000|2024-09-10 13:55:00|2577.5|2576.3|2574.8|2573.6|2579|2577.8|2573.3|2572.1|89
1725976800000|2024-09-10 14:00:00|2574.3|2573.1|2574.3|2573.1|2575.5|2574.3|2573.3|2572.1|46
1725977100000|2024-09-10 14:05:00|2574|2572.8|2572.3|2571.1|2574|2572.8|2566.5|2565.3|257
1725977400000|2024-09-10 14:10:00|2572|2570.8|2559.3|2558.1|2572.3|2571.1|2558.5|2557.3|275
1725977700000|2024-09-10 14:15:00|2558.8|2557.6|2559.8|2558.6|2562.3|2561.1|2557.5|2556.3|133
1725978000000|2024-09-10 14:20:00|2560.3|2559.1|2556.3|2555.1|2561.3|2560.1|2555.3|2554.1|124
1725978300000|2024-09-10 14:25:00|2556|2554.8|2564.5|2563.3|2565.3|2564.1|2556|2554.8|153
1725978600000|2024-09-10 14:30:00|2564.3|2563.1|2559.8|2558.6|2566|2564.8|2559.5|2558.3|124
1725978900000|2024-09-10 14:35:00|2560.3|2559.1|2562.8|2561.6|2563.8|2562.6|2559|2557.8|184
1725979200000|2024-09-10 14:40:00|2563|2561.8|2561.8|2560.6|2564.8|2563.6|2561.3|2560.1|62
1725979500000|2024-09-10 14:45:00|2561.5|2560.3|2564|2562.8|2564.8|2563.6|2560.3|2559.1|85
1725979800000|2024-09-10 14:50:00|2564.3|2563.1|2560.3|2559.1|2564.3|2563.1|2557.8|2556.6|191
1725980100000|2024-09-10 14:55:00|2560.5|2559.3|2560.8|2559.6|2562.3|2561.1|2559|2557.8|108
1725980400000|2024-09-10 15:00:00|2560.5|2559.3|2559.8|2558.6|2562.3|2561.1|2559.3|2558.1|89
1725980700000|2024-09-10 15:05:00|2559.3|2558.1|2562|2560.8|2562.3|2561.1|2558|2556.8|48
1725981000000|2024-09-10 15:10:00|2561.8|2560.6|2563|2561.8|2564.3|2563.1|2561.3|2560.1|83
1725981300000|2024-09-10 15:15:00|2563.3|2562.1|2563.8|2562.6|2564.8|2563.6|2561.8|2560.6|47
1725981600000|2024-09-10 15:20:00|2563.5|2562.3|2561.8|2560.6|2563.8|2562.6|2560.3|2559.1|32
1725981900000|2024-09-10 15:25:00|2562.3|2561.1|2562.5|2561.3|2563.8|2562.6|2561.8|2560.6|68
1725982200000|2024-09-10 15:30:00|2562.3|2561.1|2559.3|2558.1|2563.3|2562.1|2558.8|2557.6|83
1725982500000|2024-09-10 15:35:00|2559.5|2558.3|2556.8|2555.6|2560.3|2559.1|2556.3|2555.1|43
1725982800000|2024-09-10 15:40:00|2556.5|2555.3|2556.3|2555.1|2558.3|2557.1|2555.3|2554.1|25
1725983100000|2024-09-10 15:45:00|2555.8|2554.6|2553.8|2552.6|2556|2554.8|2552.3|2551.1|43
1725983400000|2024-09-10 15:50:00|2553.5|2552.3|2548.8|2547.6|2553.5|2552.3|2548.8|2547.6|48
1725983700000|2024-09-10 15:55:00|2548.5|2547.3|2544.8|2543.6|2550.8|2549.6|2544.8|2543.6|130
1725984000000|2024-09-10 16:00:00|2545|2543.8|2546|2544.8|2546.3|2545.1|2542.3|2541.1|88
1725984300000|2024-09-10 16:05:00|2545.8|2544.6|2547.8|2546.6|2549.8|2548.6|2545.3|2544.1|176
1725984600000|2024-09-10 16:10:00|2548|2546.8|2547.3|2546.1|2549.8|2548.6|2546.8|2545.6|49
1725984900000|2024-09-10 16:15:00|2547.5|2546.3|2551.8|2550.6|2552|2550.8|2546.8|2545.6|110
1725985200000|2024-09-10 16:20:00|2552|2550.8|2552.3|2551.1|2553|2551.8|2550.8|2549.6|60
1725985500000|2024-09-10 16:25:00|2552.5|2551.3|2551|2549.8|2553.3|2552.1|2550.3|2549.1|14
1725985800000|2024-09-10 16:30:00|2550.8|2549.6|2553.5|2552.3|2553.5|2552.3|2550|2548.8|50
1725986100000|2024-09-10 16:35:00|2553.3|2552.1|2553.8|2552.6|2555.3|2554.1|2552.8|2551.6|48
1725986400000|2024-09-10 16:40:00|2554.3|2553.1|2555.5|2554.3|2555.8|2554.6|2553.3|2552.1|34
1725986700000|2024-09-10 16:45:00|2555.8|2554.6|2555.3|2554.1|2555.8|2554.6|2553.5|2552.3|19
1725987000000|2024-09-10 16:50:00|2554.8|2553.6|2557.3|2556.1|2557.3|2556.1|2554|2552.8|33
1725987300000|2024-09-10 16:55:00|2557|2555.8|2555.3|2554.1|2557.8|2556.6|2555|2553.8|37
1725987600000|2024-09-10 17:00:00|2555.5|2554.3|2556.8|2555.6|2556.8|2555.6|2554.3|2553.1|35
1725987900000|2024-09-10 17:05:00|2556.5|2555.3|2557.5|2556.3|2557.8|2556.6|2555.8|2554.6|19
1725988200000|2024-09-10 17:10:00|2557.8|2556.6|2561.8|2560.6|2562.3|2561.1|2557.3|2556.1|76
1725988500000|2024-09-10 17:15:00|2561.3|2560.1|2561.3|2560.1|2562.8|2561.6|2560.8|2559.6|65
1725988800000|2024-09-10 17:20:00|2561.5|2560.3|2563.3|2562.1|2563.5|2562.3|2558.8|2557.6|29
1725989100000|2024-09-10 17:25:00|2563.5|2562.3|2560.3|2559.1|2563.8|2562.6|2560.3|2559.1|43
1725989400000|2024-09-10 17:30:00|2560|2558.8|2561.3|2560.1|2561.8|2560.6|2560|2558.8|34
1725989700000|2024-09-10 17:35:00|2561.5|2560.3|2562.3|2561.1|2562.8|2561.6|2561|2559.8|31
1725990000000|2024-09-10 17:40:00|2562.5|2561.3|2562.8|2561.6|2563.5|2562.3|2561.8|2560.6|30
1725990300000|2024-09-10 17:45:00|2563.3|2562.1|2561.5|2560.3|2564|2562.8|2561.5|2560.3|24
1725990600000|2024-09-10 17:50:00|2561.3|2560.1|2561.8|2560.6|2563.3|2562.1|2561|2559.8|27
1725990900000|2024-09-10 17:55:00|2561.5|2560.3|2562.8|2561.6|2563|2561.8|2560.8|2559.6|32
1725991200000|2024-09-10 18:00:00|2563.3|2562.1|2565.8|2564.6|2568.3|2567.1|2563|2561.8|62
1725991500000|2024-09-10 18:05:00|2565.5|2564.3|2565.8|2564.6|2566|2564.8|2564.5|2563.3|22
1725991800000|2024-09-10 18:10:00|2566|2564.8|2564.5|2563.3|2566.3|2565.1|2563.3|2562.1|17
1725992100000|2024-09-10 18:15:00|2564.8|2563.6|2564.8|2563.6|2566|2564.8|2563.3|2562.1|41
1725992400000|2024-09-10 18:20:00|2565|2563.8|2564.5|2563.3|2565.5|2564.3|2561.8|2560.6|32
1725992700000|2024-09-10 18:25:00|2564.8|2563.6|2565.8|2564.6|2566.8|2565.6|2563.3|2562.1|25
1725993000000|2024-09-10 18:30:00|2566|2564.8|2566.8|2565.6|2567.8|2566.6|2565|2563.8|33
1725993300000|2024-09-10 18:35:00|2567.3|2566.1|2569.3|2568.1|2569.3|2568.1|2566.5|2565.3|83
1725993600000|2024-09-10 18:40:00|2569.8|2568.6|2570.3|2569.1|2570.8|2569.6|2569.5|2568.3|25
1725993900000|2024-09-10 18:45:00|2570.5|2569.3|2569.8|2568.6|2571|2569.8|2569.3|2568.1|15
1725994200000|2024-09-10 18:50:00|2569.5|2568.3|2570.8|2569.6|2570.8|2569.6|2568.3|2567.1|27
1725994500000|2024-09-10 18:55:00|2570.3|2569.1|2570.3|2569.1|2571.3|2570.1|2569.5|2568.3|24
1725994800000|2024-09-10 19:00:00|2570|2568.8|2571|2569.8|2572|2570.8|2569.8|2568.6|17
1725995100000|2024-09-10 19:05:00|2571.3|2570.1|2570.3|2569.1|2572.3|2571.1|2569.5|2568.3|10
1725995400000|2024-09-10 19:10:00|2570.5|2569.3|2572.8|2571.6|2572.8|2571.6|2570|2568.8|24
1725995700000|2024-09-10 19:15:00|2573|2571.8|2571.5|2570.3|2573|2571.8|2571.3|2570.1|17
1725996000000|2024-09-10 19:20:00|2571.8|2570.6|2572|2570.8|2573.3|2572.1|2571.5|2570.3|14
1725996300000|2024-09-10 19:25:00|2571.8|2570.6|2572.8|2571.6|2573|2571.8|2571.3|2570.1|45
1725996600000|2024-09-10 19:30:00|2572.5|2571.3|2572.5|2571.3|2574.3|2573.1|2572|2570.8|325
1725996900000|2024-09-10 19:35:00|2572.8|2571.6|2569.8|2568.6|2572.8|2571.6|2569.3|2568.1|54
1725997200000|2024-09-10 19:40:00|2570|2568.8|2570.3|2569.1|2571.3|2570.1|2569.5|2568.3|21
1725997500000|2024-09-10 19:45:00|2570.8|2569.6|2571|2569.8|2572.3|2571.1|2570|2568.8|35
1725997800000|2024-09-10 19:50:00|2571.3|2570.1|2571.8|2570.6|2572.3|2571.1|2570.3|2569.1|70
1725998100000|2024-09-10 19:55:00|2572.3|2571.1|2570|2568.8|2572.3|2571.1|2568.3|2567.1|211
1725998400000|2024-09-10 20:00:00|2569.8|2568.6|2569.8|2568.6|2570.8|2569.6|2568.8|2567.6|39
1725998700000|2024-09-10 20:05:00|2570|2568.8|2569.8|2568.6|2570.3|2569.1|2569.5|2568.3|11
1725999000000|2024-09-10 20:10:00|2570|2568.8|2570.3|2569.1|2570.3|2569.1|2569.5|2568.3|4
1725999300000|2024-09-10 20:15:00|2570.5|2569.3|2570|2568.8|2570.8|2569.6|2569.8|2568.6|3
1725999600000|2024-09-10 20:20:00|2569.8|2568.6|2568.3|2567.1|2569.8|2568.6|2568|2566.8|6
1725999900000|2024-09-10 20:25:00|2568.5|2567.3|2568.5|2567.3|2568.8|2567.6|2568.5|2567.3|3
1726000200000|2024-09-10 20:30:00|2568.8|2567.6|2569.3|2568.1|2569.8|2568.6|2568.5|2567.3|10
1726000500000|2024-09-10 20:35:00|2569.5|2568.3|2570.8|2569.6|2571.5|2570.3|2569.5|2568.3|14
1726000800000|2024-09-10 20:40:00|2571|2569.8|2571|2569.8|2571.3|2570.1|2570.8|2569.6|6
1726001100000|2024-09-10 20:45:00|2570.8|2569.6|2573|2571.8|2573|2571.8|2570.5|2569.3|34
1726001400000|2024-09-10 20:50:00|2573.3|2572.1|2570.4|2568.4|2574|2572.8|2570.4|2568.4|18
1726002000000|2024-09-10 21:00:00|||||||||3
1726011600000|2024-09-10 23:40:00|2569.4|2567.4|2568.4|2566.4|2569.4|2567.4|2568.4|2566.4|0
1726011900000|2024-09-10 23:45:00|2559|2557.8|2559.3|2558.1|2565.3|2564.1|2557.8|2556.6|798
1726012200000|2024-09-10 23:50:00|2559|2557.8|2558.3|2557.1|2559.5|2558.3|2557.8|2556.6|70
1726012500000|2024-09-10 23:55:00|2557.8|2556.6|2559.8|2558.6|2559.8|2558.6|2554.5|2553.3|452
1726012800000|2024-09-11 00:00:00|2559.6|2558.8|2557.1|2556.3|2566.1|2565.3|2556.6|2555.8|1244
1726013100000|2024-09-11 00:05:00|2556.6|2555.8|2556.6|2555.8|2560.1|2559.3|2554.6|2553.8|295
1726013400000|2024-09-11 00:10:00|2556.3|2555.5|2556.1|2555.3|2560.1|2559.3|2555.6|2554.8|225
1726013700000|2024-09-11 00:15:00|2556.6|2555.8|2553.6|2552.8|2556.6|2555.8|2551.6|2550.8|403
1726014000000|2024-09-11 00:20:00|2553.8|2553|2550.6|2549.8|2556.1|2555.3|2550.3|2549.5|280
1726014300000|2024-09-11 00:25:00|2551.3|2550.5|2548.8|2548|2551.3|2550.5|2545.1|2544.3|458
1726014600000|2024-09-11 00:30:00|2549.6|2548.8|2552.1|2551.3|2554.8|2554|2548.6|2547.8|368
1726014900000|2024-09-11 00:35:00|2551.6|2550.8|2556.1|2555.3|2556.8|2556|2551.6|2550.8|272
1726015200000|2024-09-11 00:40:00|2555.6|2554.8|2555.1|2554.3|2557.1|2556.3|2551.6|2550.8|196
1726015500000|2024-09-11 00:45:00|2554.8|2554|2557.1|2556.3|2557.6|2556.8|2554.8|2554|119
1726015800000|2024-09-11 00:50:00|2556.1|2555.3|2554.6|2553.8|2559.8|2559|2554.1|2553.3|206
1726016100000|2024-09-11 00:55:00|2554.8|2554|2555.1|2554.3|2555.6|2554.8|2552.6|2551.8|174
1726016400000|2024-09-11 01:00:00|2554.1|2553.3|2563.1|2562.3|2563.6|2562.8|2553.1|2552.3|236
1726016700000|2024-09-11 01:05:00|2562.8|2562|2561.6|2560.8|2566.1|2565.3|2561.6|2560.8|204
1726017000000|2024-09-11 01:10:00|2562.1|2561.3|2561.1|2560.3|2562.1|2561.3|2559.3|2558.5|194
1726017300000|2024-09-11 01:15:00|2560.6|2559.8|2563.1|2562.3|2563.1|2562.3|2559.8|2559|140
1726017600000|2024-09-11 01:20:00|2563.3|2562.5|2564.1|2563.3|2564.6|2563.8|2561.6|2560.8|135
1726017900000|2024-09-11 01:25:00|2563.6|2562.8|2563.1|2562.3|2564.6|2563.8|2560.3|2559.5|167
1726018200000|2024-09-11 01:30:00|2563.3|2562.5|2553.7|2552.9|2564.7|2563.9|2552.4|2551.6|698
1726018500000|2024-09-11 01:35:00|2553.4|2552.6|2547.2|2546.4|2554.7|2553.9|2546.4|2545.6|570
1726018800000|2024-09-11 01:40:00|2546.7|2545.9|2559.7|2558.9|2560.4|2559.6|2546.7|2545.9|445
1726019100000|2024-09-11 01:45:00|2560.2|2559.4|2557.7|2556.9|2562.4|2561.6|2556.7|2555.9|250
1726019400000|2024-09-11 01:50:00|2557.4|2556.6|2557.2|2556.4|2558.2|2557.4|2553.7|2552.9|267
1726019700000|2024-09-11 01:55:00|2557.4|2556.6|2554.2|2553.4|2557.4|2556.6|2553.7|2552.9|201
1726020000000|2024-09-11 02:00:00|2553.9|2553.1|2553.7|2552.9|2554.7|2553.9|2550.9|2550.1|158
1726020300000|2024-09-11 02:05:00|2553.9|2553.1|2554.2|2553.4|2555.9|2555.1|2552.2|2551.4|153
1726020600000|2024-09-11 02:10:00|2554.7|2553.9|2554.7|2553.9|2555.7|2554.9|2552.7|2551.9|163
1726020900000|2024-09-11 02:15:00|2554.9|2554.1|2554.7|2553.9|2555.7|2554.9|2552.2|2551.4|182
1726021200000|2024-09-11 02:20:00|2554.9|2554.1|2556.7|2555.9|2557.7|2556.9|2554.4|2553.6|214
1726021500000|2024-09-11 02:25:00|2556.2|2555.4|2553.7|2552.9|2556.7|2555.9|2552.7|2551.9|153
1726021800000|2024-09-11 02:30:00|2554.7|2553.9|2553.7|2552.9|2554.7|2553.9|2552.2|2551.4|111
1726022100000|2024-09-11 02:35:00|2553.4|2552.6|2558.2|2557.4|2558.7|2557.9|2553.2|2552.4|72
1726022400000|2024-09-11 02:40:00|2557.9|2557.1|2560.7|2559.9|2560.9|2560.1|2557.9|2557.1|120
1726022700000|2024-09-11 02:45:00|2560.4|2559.6|2558.7|2557.9|2561.2|2560.4|2558.2|2557.4|96
1726023000000|2024-09-11 02:50:00|2558.4|2557.6|2556.7|2555.9|2559.4|2558.6|2556.4|2555.6|97
1726023300000|2024-09-11 02:55:00|2556.9|2556.1|2555.7|2554.9|2557.7|2556.9|2555.4|2554.6|70
1726023600000|2024-09-11 03:00:00|2556.7|2555.9|2556.7|2555.9|2558.2|2557.4|2556.2|2555.4|78
1726023900000|2024-09-11 03:05:00|2556.4|2555.6|2554.7|2553.9|2557.2|2556.4|2554.2|2553.4|109
1726024200000|2024-09-11 03:10:00|2554.9|2554.1|2553.7|2552.9|2555.2|2554.4|2552.7|2551.9|176
1726024500000|2024-09-11 03:15:00|2553.4|2552.6|2551.7|2550.9|2553.7|2552.9|2549.7|2548.9|133
1726024800000|2024-09-11 03:20:00|2551.4|2550.6|2550.7|2549.9|2552.4|2551.6|2550.2|2549.4|168
1726025100000|2024-09-11 03:25:00|2550.2|2549.4|2550.7|2549.9|2552.2|2551.4|2549.9|2549.1|160
1726025400000|2024-09-11 03:30:00|2550.2|2549.4|2543.7|2542.9|2551.2|2550.4|2543.7|2542.9|510
1726025700000|2024-09-11 03:35:00|2543.9|2543.1|2540.9|2540.1|2544.9|2544.1|2540.2|2539.4|519
1726026000000|2024-09-11 03:40:00|2540.7|2539.9|2538.7|2537.9|2543.2|2542.4|2538.7|2537.9|404
1726026300000|2024-09-11 03:45:00|2538.4|2537.6|2542.7|2541.9|2544.9|2544.1|2538.2|2537.4|344
1726026600000|2024-09-11 03:50:00|2542.9|2542.1|2543.7|2542.9|2544.7|2543.9|2541.7|2540.9|146
1726026900000|2024-09-11 03:55:00|2544.2|2543.4|2541.7|2540.9|2545.7|2544.9|2541.4|2540.6|152
1726027200000|2024-09-11 04:00:00|2541.9|2541.1|2539.4|2538.6|2541.9|2541.1|2539.4|2538.6|199
1726027500000|2024-09-11 04:05:00|2539.7|2538.9|2531.2|2530.4|2539.7|2538.9|2531.2|2530.4|777
1726027800000|2024-09-11 04:10:00|2531.7|2530.9|2531.2|2530.4|2531.7|2530.9|2526.9|2526.1|244
1726028100000|2024-09-11 04:15:00|2531.4|2530.6|2531.2|2530.4|2533.4|2532.6|2527.4|2526.6|667
1726028400000|2024-09-11 04:20:00|2531.4|2530.6|2529.4|2528.6|2531.7|2530.9|2525.7|2524.9|242
1726028700000|2024-09-11 04:25:00|2529.2|2528.4|2537.7|2536.9|2538.2|2537.4|2528.7|2527.9|262
1726029000000|2024-09-11 04:30:00|2537.2|2536.4|2532.7|2531.9|2537.2|2536.4|2531.9|2531.1|252
1726029300000|2024-09-11 04:35:00|2532.4|2531.6|2531.2|2530.4|2532.9|2532.1|2529.4|2528.6|243
1726029600000|2024-09-11 04:40:00|2531.4|2530.6|2533.2|2532.4|2533.9|2533.1|2529.9|2529.1|225
1726029900000|2024-09-11 04:45:00|2532.9|2532.1|2531.2|2530.4|2533.7|2532.9|2530.2|2529.4|260
1726030200000|2024-09-11 04:50:00|2530.9|2530.1|2530.7|2529.9|2531.7|2530.9|2529.4|2528.6|212
1726030500000|2024-09-11 04:55:00|2530.9|2530.1|2532.2|2531.4|2532.4|2531.6|2529.7|2528.9|170
1726030800000|2024-09-11 05:00:00|2531.7|2530.9|2528.7|2527.9|2532.2|2531.4|2526.4|2525.6|645
1726031100000|2024-09-11 05:05:00|2529.2|2528.4|2527.9|2527.1|2529.9|2529.1|2525.7|2524.9|528
1726031400000|2024-09-11 05:10:00|2527.7|2526.9|2525.2|2524.4|2531.2|2530.4|2524.7|2523.9|509
1726031700000|2024-09-11 05:15:00|2524.9|2524.1|2519.7|2518.9|2526.2|2525.4|2519.2|2518.4|733
1726032000000|2024-09-11 05:20:00|2520.2|2519.4|2516.4|2515.6|2520.9|2520.1|2516.2|2515.4|350
1726032300000|2024-09-11 05:25:00|2516.2|2515.4|2509.2|2508.4|2517.2|2516.4|2508.7|2507.9|455
1726032600000|2024-09-11 05:30:00|2510.2|2509.4|2525.2|2524.4|2525.2|2524.4|2508.4|2507.6|722
1726032900000|2024-09-11 05:35:00|2525.4|2524.6|2518.2|2517.4|2526.7|2525.9|2518.2|2517.4|527
1726033200000|2024-09-11 05:40:00|2518.4|2517.6|2523.7|2522.9|2527.2|2526.4|2518.4|2517.6|427
1726033500000|2024-09-11 05:45:00|2523.2|2522.4|2533.9|2533.1|2534.7|2533.9|2523.2|2522.4|829
1726033800000|2024-09-11 05:50:00|2534.2|2533.4|2533.2|2532.4|2536.7|2535.9|2530.9|2530.1|777
1726034100000|2024-09-11 05:55:00|2532.9|2532.1|2529.2|2528.4|2535.7|2534.9|2529.2|2528.4|2142
1726034400000|2024-09-11 06:00:00|2529.7|2528.9|2535.7|2534.9|2536.4|2535.6|2529.4|2528.6|1860
1726034700000|2024-09-11 06:05:00|2535.2|2534.4|2541|2539|2541.4|2540.6|2534.7|2533.9|811
1726035000000|2024-09-11 06:10:00|||||||||2
1726035300000|2024-09-11 06:15:00|||||||||453
1726039800000|2024-09-11 07:30:00|2549.6|2548.4|2551.9|2550.7|2554.9|2553.7|2549.4|2548.2|383
1726040100000|2024-09-11 07:35:00|2552.4|2551.2|2547.6|2546.4|2552.4|2551.2|2546.9|2545.7|190
1726040400000|2024-09-11 07:40:00|2547.4|2546.2|2544.6|2543.4|2547.9|2546.7|2544.4|2543.2|173
1726040700000|2024-09-11 07:45:00|2544.4|2543.2|2543.9|2542.7|2545.9|2544.7|2542.9|2541.7|171
1726041000000|2024-09-11 07:50:00|2544.1|2542.9|2548.9|2547.7|2548.9|2547.7|2543.9|2542.7|102
1726041300000|2024-09-11 07:55:00|2549.4|2548.2|2548.9|2547.7|2550.6|2549.4|2546.9|2545.7|84
1726041600000|2024-09-11 08:00:00|2549.1|2547.9|2547.4|2546.2|2550.1|2548.9|2547.1|2545.9|64
1726041900000|2024-09-11 08:05:00|2547.1|2545.9|2549.4|2548.2|2549.9|2548.7|2546.9|2545.7|82
1726042200000|2024-09-11 08:10:00|2549.9|2548.7|2546.4|2545.2|2551.9|2550.7|2546.1|2544.9|72
1726042500000|2024-09-11 08:15:00|2546.1|2544.9|2548.9|2547.7|2551.1|2549.9|2544.6|2543.4|191
1726042800000|2024-09-11 08:20:00|2549.4|2548.2|2550.4|2549.2|2551.4|2550.2|2548.9|2547.7|69
1726043100000|2024-09-11 08:25:00|2550.6|2549.4|2550.6|2549.4|2551.4|2550.2|2549.9|2548.7|18
1726043400000|2024-09-11 08:30:00|2550.9|2549.7|2545.4|2544.2|2550.9|2549.7|2545.1|2543.9|26
1726043700000|2024-09-11 08:35:00|2545.1|2543.9|2544.4|2543.2|2545.4|2544.2|2543.9|2542.7|42
1726044000000|2024-09-11 08:40:00|2544.6|2543.4|2542.4|2541.2|2544.9|2543.7|2541.6|2540.4|80
1726044300000|2024-09-11 08:45:00|2542.6|2541.4|2544.4|2543.2|2544.4|2543.2|2540.6|2539.4|18
1726044600000|2024-09-11 08:50:00|2544.1|2542.9|2541.4|2540.2|2544.4|2543.2|2541.1|2539.9|80
1726044900000|2024-09-11 08:55:00|2540.9|2539.7|2542.6|2541.4|2543.1|2541.9|2540.9|2539.7|91
1726045200000|2024-09-11 09:00:00|2542.9|2541.7|2540.9|2539.7|2542.9|2541.7|2540.9|2539.7|82
1726045500000|2024-09-11 09:05:00|2540.6|2539.4|2541.9|2540.7|2541.9|2540.7|2539.4|2538.2|45
1726045800000|2024-09-11 09:10:00|2541.6|2540.4|2541.6|2540.4|2543.4|2542.2|2541.6|2540.4|23
1726046100000|2024-09-11 09:15:00|2541.4|2540.2|2540.9|2539.7|2541.9|2540.7|2540.1|2538.9|20
1726046400000|2024-09-11 09:20:00|2541.1|2539.9|2540.4|2539.2|2541.1|2539.9|2539.9|2538.7|80
1726046700000|2024-09-11 09:25:00|2540.1|2538.9|2541.9|2540.7|2542.1|2540.9|2538.9|2537.7|48
1726047000000|2024-09-11 09:30:00|2541.6|2540.4|2543.6|2542.4|2544.6|2543.4|2541.6|2540.4|29
1726047300000|2024-09-11 09:35:00|2543.4|2542.2|2542.9|2541.7|2544.4|2543.2|2542.6|2541.4|99
1726047600000|2024-09-11 09:40:00|2543.1|2541.9|2540.9|2539.7|2543.4|2542.2|2539.4|2538.2|71
1726047900000|2024-09-11 09:45:00|2540.4|2539.2|2542.4|2541.2|2542.9|2541.7|2539.4|2538.2|17
1726048200000|2024-09-11 09:50:00|2542.6|2541.4|2545.4|2544.2|2545.6|2544.4|2542.4|2541.2|45
1726048500000|2024-09-11 09:55:00|2545.9|2544.7|2546.6|2545.4|2547.1|2545.9|2545.9|2544.7|57
1726048800000|2024-09-11 10:00:00|2546.4|2545.2|2547.6|2546.4|2548.4|2547.2|2546.4|2545.2|45
1726049100000|2024-09-11 10:05:00|2547.9|2546.7|2546.9|2545.7|2548.4|2547.2|2546.9|2545.7|29
1726049400000|2024-09-11 10:10:00|2546.6|2545.4|2546.6|2545.4|2546.9|2545.7|2545.4|2544.2|26
1726049700000|2024-09-11 10:15:00|2546.4|2545.2|2547.9|2546.7|2547.9|2546.7|2546.1|2544.9|26
1726050000000|2024-09-11 10:20:00|2548.1|2546.9|2547.6|2546.4|2548.9|2547.7|2547.1|2545.9|30
1726050300000|2024-09-11 10:25:00|2547.4|2546.2|2545.9|2544.7|2547.4|2546.2|2544.6|2543.4|10
1726050600000|2024-09-11 10:30:00|2546.1|2544.9|2546.9|2545.7|2547.9|2546.7|2545.4|2544.2|19
1726050900000|2024-09-11 10:35:00|2546.6|2545.4|2547.6|2546.4|2547.9|2546.7|2546.4|2545.2|5
1726051200000|2024-09-11 10:40:00|2547.9|2546.7|2548.9|2547.7|2549.1|2547.9|2547.9|2546.7|25
1726051500000|2024-09-11 10:45:00|2549.1|2547.9|2550.6|2549.4|2550.9|2549.7|2548.9|2547.7|20
1726051800000|2024-09-11 10:50:00|2550.4|2549.2|2549.9|2548.7|2551.4|2550.2|2549.9|2548.7|13
1726052100000|2024-09-11 10:55:00|2550.1|2548.9|2548.9|2547.7|2550.4|2549.2|2547.9|2546.7|32
1726052400000|2024-09-11 11:00:00|2549.4|2548.2|2549.4|2548.2|2550.4|2549.2|2547.1|2545.9|47
1726052700000|2024-09-11 11:05:00|2549.1|2547.9|2549.9|2548.7|2550.4|2549.2|2547.4|2546.2|117
1726053000000|2024-09-11 11:10:00|2550.4|2549.2|2553.9|2552.7|2554.4|2553.2|2550.4|2549.2|84
1726053300000|2024-09-11 11:15:00|2554.9|2553.7|2555.9|2554.7|2555.9|2554.7|2554.6|2553.4|43
1726053600000|2024-09-11 11:20:00|2555.4|2554.2|2553.4|2552.2|2555.9|2554.7|2553.4|2552.2|52
1726053900000|2024-09-11 11:25:00|2552.9|2551.7|2554.4|2553.2|2554.4|2553.2|2552.4|2551.2|85
1726054200000|2024-09-11 11:30:00|2554.1|2552.9|2555.9|2554.7|2555.9|2554.7|2553.9|2552.7|34
1726054500000|2024-09-11 11:35:00|2555.4|2554.2|2556.9|2555.7|2556.9|2555.7|2554.9|2553.7|129
1726054800000|2024-09-11 11:40:00|2556.6|2555.4|2553.4|2552.2|2556.6|2555.4|2552.9|2551.7|122
1726055100000|2024-09-11 11:45:00|2552.9|2551.7|2549.4|2548.2|2553.1|2551.9|2548.9|2547.7|367
1726055400000|2024-09-11 11:50:00|2549.9|2548.7|2549.4|2548.2|2550.6|2549.4|2548.9|2547.7|176
1726055700000|2024-09-11 11:55:00|2549.1|2547.9|2550.9|2549.7|2550.9|2549.7|2548.9|2547.7|43
1726056000000|2024-09-11 12:00:00|2551.1|2549.9|2552.4|2551.2|2553.4|2552.2|2551.1|2549.9|55
1726056300000|2024-09-11 12:05:00|2552.6|2551.4|2552.9|2551.7|2554.1|2552.9|2552.4|2551.2|49
1726056600000|2024-09-11 12:10:00|2552.6|2551.4|2553.4|2552.2|2554.9|2553.7|2552.4|2551.2|34
1726056900000|2024-09-11 12:15:00|2553.1|2551.9|2553.1|2551.9|2554.1|2552.9|2552.9|2551.7|39
1726057200000|2024-09-11 12:20:00|2552.9|2551.7|2552.9|2551.7|2553.4|2552.2|2551.4|2550.2|43
1726057500000|2024-09-11 12:25:00|2552.6|2551.4|2550.4|2549.2|2553.6|2552.4|2549.9|2548.7|84
1726057800000|2024-09-11 12:30:00|2547.4|2546.2|2552.6|2551.4|2555.1|2553.9|2545.9|2544.7|155
1726058100000|2024-09-11 12:35:00|2552.4|2551.2|2558.4|2557.2|2560.1|2558.9|2550.9|2549.7|302
1726058400000|2024-09-11 12:40:00|2558.1|2556.9|2558.4|2557.2|2560.1|2558.9|2556.1|2554.9|311
1726058700000|2024-09-11 12:45:00|2558.6|2557.4|2562.1|2560.9|2562.6|2561.4|2558.4|2557.2|127
1726059000000|2024-09-11 12:50:00|2562.4|2561.2|2559.1|2557.9|2563.6|2562.4|2559.1|2557.9|134
1726059300000|2024-09-11 12:55:00|2558.9|2557.7|2561.4|2560.2|2563.9|2562.7|2558.4|2557.2|208
1726059600000|2024-09-11 13:00:00|2561.6|2560.4|2566.1|2564.9|2567.4|2566.2|2561.6|2560.4|97
1726059900000|2024-09-11 13:05:00|2566.4|2565.2|2563.9|2562.7|2568.1|2566.9|2563.6|2562.4|51
1726060200000|2024-09-11 13:10:00|2564.1|2562.9|2562.9|2561.7|2564.6|2563.4|2562.6|2561.4|103
1726060500000|2024-09-11 13:15:00|2563.1|2561.9|2563.6|2562.4|2564.4|2563.2|2562.9|2561.7|54
1726060800000|2024-09-11 13:20:00|2563.9|2562.7|2562.9|2561.7|2563.9|2562.7|2562.4|2561.2|35
1726061100000|2024-09-11 13:25:00|2562.4|2561.2|2563.4|2562.2|2563.9|2562.7|2561.6|2560.4|35
1726061400000|2024-09-11 13:30:00|2563.1|2561.9|2555.1|2553.9|2563.1|2561.9|2555.1|2553.9|145
1726061700000|2024-09-11 13:35:00|2555.4|2554.2|2553.9|2552.7|2556.9|2555.7|2553.4|2552.2|177
1726062000000|2024-09-11 13:40:00|2554.4|2553.2|2552.6|2551.4|2554.4|2553.2|2549.9|2548.7|88
1726062300000|2024-09-11 13:45:00|2552.9|2551.7|2547.4|2546.2|2553.1|2551.9|2546.4|2545.2|175
1726062600000|2024-09-11 13:50:00|2547.1|2545.9|2540.9|2539.7|2547.4|2546.2|2539.4|2538.2|174
1726062900000|2024-09-11 13:55:00|2541.1|2539.9|2538.4|2537.2|2543.6|2542.4|2536.9|2535.7|174
1726063200000|2024-09-11 14:00:00|2537.9|2536.7|2534.9|2533.7|2538.9|2537.7|2531.9|2530.7|356
1726063500000|2024-09-11 14:05:00|2534.6|2533.4|2531.9|2530.7|2535.1|2533.9|2531.1|2529.9|279
1726063800000|2024-09-11 14:10:00|2531.6|2530.4|2522.9|2521.7|2532.4|2531.2|2522.9|2521.7|187
1726064100000|2024-09-11 14:15:00|2522.6|2521.4|2519.4|2518.2|2523.4|2522.2|2518.6|2517.4|229
1726064400000|2024-09-11 14:20:00|2519.1|2517.9|2520.4|2519.2|2524.9|2523.7|2516.4|2515.2|278
1726064700000|2024-09-11 14:25:00|2520.1|2518.9|2519.6|2518.4|2523.6|2522.4|2519.4|2518.2|108
1726065000000|2024-09-11 14:30:00|2519.4|2518.2|2517.4|2516.2|2519.4|2518.2|2515.1|2513.9|118
1726065300000|2024-09-11 14:35:00|2517.6|2516.4|2519.9|2518.7|2521.4|2520.2|2516.9|2515.7|86
1726065600000|2024-09-11 14:40:00|2519.6|2518.4|2518.1|2516.9|2519.9|2518.7|2515.4|2514.2|150
1726065900000|2024-09-11 14:45:00|2517.9|2516.7|2514.9|2513.7|2519.9|2518.7|2514.4|2513.2|129
1726066200000|2024-09-11 14:50:00|2514.6|2513.4|2518.9|2517.7|2518.9|2517.7|2514.1|2512.9|75
1726066500000|2024-09-11 14:55:00|2518.4|2517.2|2524.1|2522.9|2524.9|2523.7|2517.9|2516.7|199
1726066800000|2024-09-11 15:00:00|2524.4|2523.2|2525.9|2524.7|2526.6|2525.4|2522.4|2521.2|165
1726067100000|2024-09-11 15:05:00|2526.4|2525.2|2527.4|2526.2|2530.4|2529.2|2526.4|2525.2|236
1726067400000|2024-09-11 15:10:00|2526.9|2525.7|2530.4|2529.2|2531.1|2529.9|2525.9|2524.7|119
1726067700000|2024-09-11 15:15:00|2530.6|2529.4|2530.4|2529.2|2531.4|2530.2|2528.6|2527.4|61
1726068000000|2024-09-11 15:20:00|2530.6|2529.4|2526.6|2525.4|2530.6|2529.4|2525.4|2524.2|94
1726068300000|2024-09-11 15:25:00|2526.4|2525.2|2526.4|2525.2|2528.9|2527.7|2525.9|2524.7|142
1726068600000|2024-09-11 15:30:00|2526.9|2525.7|2528.9|2527.7|2531.4|2530.2|2526.9|2525.7|115
1726068900000|2024-09-11 15:35:00|2529.1|2527.9|2535.1|2533.9|2536.1|2534.9|2528.9|2527.7|112
1726069200000|2024-09-11 15:40:00|2535.6|2534.4|2539.6|2538.4|2539.9|2538.7|2535.4|2534.2|117
1726069500000|2024-09-11 15:45:00|2539.9|2538.7|2538.1|2536.9|2541.4|2540.2|2537.4|2536.2|102
1726069800000|2024-09-11 15:50:00|2538.4|2537.2|2535.4|2534.2|2539.1|2537.9|2535.4|2534.2|114
1726070100000|2024-09-11 15:55:00|2535.1|2533.9|2535.6|2534.4|2536.1|2534.9|2528.6|2527.4|115
1726070400000|2024-09-11 16:00:00|2535.9|2534.7|2541.9|2540.7|2541.9|2540.7|2535.1|2533.9|89
1726070700000|2024-09-11 16:05:00|2541.6|2540.4|2543.9|2542.7|2548.9|2547.7|2541.4|2540.2|245
1726071000000|2024-09-11 16:10:00|2544.1|2542.9|2549.4|2548.2|2549.9|2548.7|2543.9|2542.7|129
1726071300000|2024-09-11 16:15:00|2549.9|2548.7|2550.9|2549.7|2550.9|2549.7|2547.9|2546.7|61
1726071600000|2024-09-11 16:20:00|2551.1|2549.9|2550.4|2549.2|2552.6|2551.4|2547.4|2546.2|69
1726071900000|2024-09-11 16:25:00|2550.6|2549.4|2551.4|2550.2|2552.4|2551.2|2549.6|2548.4|48
1726072200000|2024-09-11 16:30:00|2551.6|2550.4|2552.1|2550.9|2554.1|2552.9|2551.4|2550.2|44
1726072500000|2024-09-11 16:35:00|2551.9|2550.7|2554.6|2553.4|2554.9|2553.7|2550.1|2548.9|94
1726072800000|2024-09-11 16:40:00|2554.9|2553.7|2549.9|2548.7|2556.1|2554.9|2548.9|2547.7|91
1726073100000|2024-09-11 16:45:00|2550.1|2548.9|2548.1|2546.9|2551.4|2550.2|2547.4|2546.2|37
1726073400000|2024-09-11 16:50:00|2547.9|2546.7|2553.9|2552.7|2553.9|2552.7|2547.9|2546.7|42
1726073700000|2024-09-11 16:55:00|2553.6|2552.4|2553.4|2552.2|2553.9|2552.7|2549.9|2548.7|87
1726074000000|2024-09-11 17:00:00|2553.6|2552.4|2555.4|2554.2|2557.4|2556.2|2551.9|2550.7|129
1726074300000|2024-09-11 17:05:00|2555.1|2553.9|2556.1|2554.9|2559.9|2558.7|2554.4|2553.2|109
1726074600000|2024-09-11 17:10:00|2555.9|2554.7|2560.6|2559.4|2561.9|2560.7|2555.9|2554.7|43
1726074900000|2024-09-11 17:15:00|2560.4|2559.2|2559.4|2558.2|2561.1|2559.9|2558.4|2557.2|112
1726075200000|2024-09-11 17:20:00|2559.6|2558.4|2558.1|2556.9|2559.9|2558.7|2556.4|2555.2|42
1726075500000|2024-09-11 17:25:00|2557.9|2556.7|2560.9|2559.7|2562.4|2561.2|2557.9|2556.7|28
1726075800000|2024-09-11 17:30:00|2561.1|2559.9|2561.9|2560.7|2562.4|2561.2|2560.4|2559.2|62
1726076100000|2024-09-11 17:35:00|2561.6|2560.4|2562.4|2561.2|2562.4|2561.2|2559.9|2558.7|17
1726076400000|2024-09-11 17:40:00|2562.6|2561.4|2563.4|2562.2|2563.4|2562.2|2561.4|2560.2|39
1726076700000|2024-09-11 17:45:00|2563.1|2561.9|2565.9|2564.7|2566.1|2564.9|2562.4|2561.2|69
1726077000000|2024-09-11 17:50:00|2566.1|2564.9|2564.4|2563.2|2567.6|2566.4|2563.9|2562.7|57
1726077300000|2024-09-11 17:55:00|2564.1|2562.9|2564.9|2563.7|2564.9|2563.7|2562.4|2561.2|60
1726077600000|2024-09-11 18:00:00|2564.4|2563.2|2565.9|2564.7|2566.4|2565.2|2563.9|2562.7|35
1726077900000|2024-09-11 18:05:00|2565.4|2564.2|2566.4|2565.2|2567.4|2566.2|2564.9|2563.7|46
1726078200000|2024-09-11 18:10:00|2566.9|2565.7|2564.9|2563.7|2567.6|2566.4|2564.4|2563.2|69
1726078500000|2024-09-11 18:15:00|2564.4|2563.2|2565.9|2564.7|2566.6|2565.4|2563.6|2562.4|42
1726078800000|2024-09-11 18:20:00|2566.1|2564.9|2568.9|2567.7|2568.9|2567.7|2565.4|2564.2|17
1726079100000|2024-09-11 18:25:00|2568.4|2567.2|2570.4|2569.2|2570.9|2569.7|2567.4|2566.2|97
1726079400000|2024-09-11 18:30:00|2570.6|2569.4|2571.4|2570.2|2571.9|2570.7|2569.4|2568.2|33
1726079700000|2024-09-11 18:35:00|2571.1|2569.9|2571.9|2570.7|2571.9|2570.7|2569.4|2568.2|28
1726080000000|2024-09-11 18:40:00|2571.6|2570.4|2573.4|2572.2|2573.9|2572.7|2571.6|2570.4|31
1726080300000|2024-09-11 18:45:00|2573.6|2572.4|2571.6|2570.4|2573.9|2572.7|2570.9|2569.7|26
1726080600000|2024-09-11 18:50:00|2571.9|2570.7|2568.4|2567.2|2571.9|2570.7|2568.4|2567.2|23
1726080900000|2024-09-11 18:55:00|2568.6|2567.4|2570.4|2569.2|2571.1|2569.9|2568.4|2567.2|31
1726081200000|2024-09-11 19:00:00|2569.9|2568.7|2570.4|2569.2|2571.4|2570.2|2568.9|2567.7|60
1726081500000|2024-09-11 19:05:00|2570.6|2569.4|2574.4|2573.2|2574.4|2573.2|2570.4|2569.2|83
1726081800000|2024-09-11 19:10:00|2574.1|2572.9|2573.6|2572.4|2574.9|2573.7|2572.4|2571.2|38
1726082100000|2024-09-11 19:15:00|2573.9|2572.7|2573.6|2572.4|2575.9|2574.7|2572.4|2571.2|34
1726082400000|2024-09-11 19:20:00|2573.4|2572.2|2574.6|2573.4|2574.9|2573.7|2573.1|2571.9|28
1726082700000|2024-09-11 19:25:00|2574.4|2573.2|2574.1|2572.9|2574.9|2573.7|2573.4|2572.2|77
1726083000000|2024-09-11 19:30:00|2573.9|2572.7|2574.9|2573.7|2574.9|2573.7|2572.4|2571.2|34
1726083300000|2024-09-11 19:35:00|2575.1|2573.9|2575.4|2574.2|2576.9|2575.7|2573.9|2572.7|33
1726083600000|2024-09-11 19:40:00|2575.6|2574.4|2575.9|2574.7|2576.9|2575.7|2573.9|2572.7|96
1726083900000|2024-09-11 19:45:00|2576.4|2575.2|2578.9|2577.7|2579.1|2577.9|2575.4|2574.2|96
1726084200000|2024-09-11 19:50:00|2578.4|2577.2|2580.1|2578.9|2580.4|2579.2|2576.4|2575.2|161
1726084500000|2024-09-11 19:55:00|2580.4|2579.2|2581.4|2580.2|2584.9|2583.7|2580.1|2578.9|190
1726084800000|2024-09-11 20:00:00|2580.9|2579.7|2583.9|2582.7|2583.9|2582.7|2580.9|2579.7|96
1726085100000|2024-09-11 20:05:00|2583.6|2582.4|2585.1|2583.9|2585.4|2584.2|2583.4|2582.2|24
1726085400000|2024-09-11 20:10:00|2585.4|2584.2|2584.1|2582.9|2586.6|2585.4|2584.1|2582.9|21
1726085700000|2024-09-11 20:15:00|2584.4|2583.2|2584.6|2583.4|2585.1|2583.9|2584.1|2582.9|7
1726086000000|2024-09-11 20:20:00|2584.9|2583.7|2584.1|2582.9|2584.9|2583.7|2583.9|2582.7|15
1726086300000|2024-09-11 20:25:00|2584.4|2583.2|2585.6|2584.4|2585.9|2584.7|2584.4|2583.2|12
1726086600000|2024-09-11 20:30:00|2585.9|2584.7|2584.9|2583.7|2586.9|2585.7|2584.9|2583.7|8
1726086900000|2024-09-11 20:35:00|2584.6|2583.4|2585.4|2584.2|2585.4|2584.2|2584.4|2583.2|2
1726087200000|2024-09-11 20:40:00|2584.9|2583.7|2585.1|2583.9|2585.1|2583.9|2584.9|2583.7|6
1726087500000|2024-09-11 20:45:00|2584.9|2583.7|2584.6|2583.4|2585.1|2583.9|2583.4|2582.2|27
1726087800000|2024-09-11 20:50:00|2584.4|2583.2|2584.8|2582.8|2584.8|2583.4|2583.6|2582.4|6
1726088400000|2024-09-11 21:00:00|2583.5|2581.5|2583.5|2581.5|2583.5|2581.5|2583.5|2581.5|2
1726097400000|2024-09-11 23:30:00|2584.8|2582.8|2584.8|2582.8|2584.8|2582.8|2584.8|2582.8|0
1726098300000|2024-09-11 23:45:00|2582.4|2581.2|2585.4|2584.2|2588.4|2587.2|2582.4|2581.2|587
1726098600000|2024-09-11 23:50:00|2584.9|2583.7|2585.1|2583.9|2587.6|2586.4|2583.9|2582.7|186
1726098900000|2024-09-11 23:55:00|2584.9|2583.7|2586.9|2585.7|2588.1|2586.9|2582.6|2581.4|580
1726099200000|2024-09-12 00:00:00|2586.7|2585.9|2589.7|2588.9|2593.4|2592.6|2583.7|2582.9|2038
1726099500000|2024-09-12 00:05:00|2590.9|2590.1|2596.2|2595.4|2597.2|2596.4|2590.2|2589.4|1346
1726099800000|2024-09-12 00:10:00|2596.4|2595.6|2590.7|2589.9|2598.4|2597.6|2588.2|2587.4|1002
1726100100000|2024-09-12 00:15:00|2590.9|2590.1|2598.2|2597.4|2599.2|2598.4|2590.7|2589.9|980
1726100400000|2024-09-12 00:20:00|2597.7|2596.9|2600.2|2599.4|2600.2|2599.4|2596.2|2595.4|552
1726100700000|2024-09-12 00:25:00|2599.9|2599.1|2596.7|2595.9|2602.7|2601.9|2595.7|2594.9|647
1726101000000|2024-09-12 00:30:00|2597.2|2596.4|2602.2|2601.4|2603.2|2602.4|2596.2|2595.4|677
1726101300000|2024-09-12 00:35:00|2601.4|2600.6|2605.7|2604.9|2607.2|2606.4|2601.2|2600.4|547
1726101600000|2024-09-12 00:40:00|2606.2|2605.4|2601.7|2600.9|2606.2|2605.4|2601.2|2600.4|470
1726101900000|2024-09-12 00:45:00|2602.2|2601.4|2603.2|2602.4|2604.2|2603.4|2601.2|2600.4|323
1726102200000|2024-09-12 00:50:00|2603.7|2602.9|2597.2|2596.4|2605.7|2604.9|2596.7|2595.9|579
1726102500000|2024-09-12 00:55:00|2596.7|2595.9|2590.9|2590.1|2596.7|2595.9|2590.7|2589.9|517
1726102800000|2024-09-12 01:00:00|2591.2|2590.4|2589.7|2588.9|2593.2|2592.4|2581.7|2580.9|1038
1726103100000|2024-09-12 01:05:00|2589.9|2589.1|2585.4|2584.6|2592.2|2591.4|2584.9|2584.1|510
1726103400000|2024-09-12 01:10:00|2585.2|2584.4|2579.7|2578.9|2585.2|2584.4|2577.7|2576.9|717
1726103700000|2024-09-12 01:15:00|2580.2|2579.4|2587.7|2586.9|2588.2|2587.4|2580.2|2579.4|482
1726104000000|2024-09-12 01:20:00|2587.4|2586.6|2585.7|2584.9|2591.2|2590.4|2585.7|2584.9|399
1726104300000|2024-09-12 01:25:00|2585.2|2584.4|2585.4|2584.6|2588.7|2587.9|2584.2|2583.4|362
1726104600000|2024-09-12 01:30:00|2585.7|2584.9|2591.9|2591.1|2592.4|2591.6|2584.7|2583.9|697
1726104900000|2024-09-12 01:35:00|2591.7|2590.9|2588.2|2587.4|2592.2|2591.4|2588.2|2587.4|247
1726105200000|2024-09-12 01:40:00|2587.7|2586.9|2588.2|2587.4|2588.7|2587.9|2585.7|2584.9|297
1726105500000|2024-09-12 01:45:00|2588.4|2587.6|2586.7|2585.9|2589.2|2588.4|2583.2|2582.4|308
1726105800000|2024-09-12 01:50:00|2587.2|2586.4|2585.7|2584.9|2587.7|2586.9|2582.2|2581.4|412
1726106100000|2024-09-12 01:55:00|2585.9|2585.1|2585.2|2584.4|2586.2|2585.4|2583.2|2582.4|248
1726106400000|2024-09-12 02:00:00|2584.7|2583.9|2582.7|2581.9|2584.7|2583.9|2580.4|2579.6|428
1726106700000|2024-09-12 02:05:00|2583.2|2582.4|2583.9|2583.1|2585.2|2584.4|2579.7|2578.9|415
1726107000000|2024-09-12 02:10:00|2583.7|2582.9|2580.7|2579.9|2584.2|2583.4|2580.7|2579.9|304
1726107300000|2024-09-12 02:15:00|2581.2|2580.4|2578.7|2577.9|2581.2|2580.4|2578.2|2577.4|468
1726107600000|2024-09-12 02:20:00|2578.9|2578.1|2578.7|2577.9|2583.4|2582.6|2578.2|2577.4|437
1726107900000|2024-09-12 02:25:00|2578.9|2578.1|2581.2|2580.4|2581.7|2580.9|2577.2|2576.4|356
1726108200000|2024-09-12 02:30:00|2581.4|2580.2|2586.4|2585.2|2586.9|2585.7|2581.4|2580.2|355
1726108500000|2024-09-12 02:35:00|2586.1|2584.9|2583.9|2582.7|2586.4|2585.2|2583.4|2582.2|200
1726108800000|2024-09-12 02:40:00|2584.4|2583.2|2581.4|2580.2|2584.9|2583.7|2581.4|2580.2|128
1726109100000|2024-09-12 02:45:00|2580.9|2579.7|2577.4|2576.2|2581.4|2580.2|2576.6|2575.4|371
1726109400000|2024-09-12 02:50:00|2577.9|2576.7|2576.6|2575.4|2578.9|2577.7|2574.9|2573.7|212
1726109700000|2024-09-12 02:55:00|2576.4|2575.2|2576.6|2575.4|2577.9|2576.7|2575.9|2574.7|145
1726110000000|2024-09-12 03:00:00|2576.9|2575.7|2575.4|2574.2|2577.9|2576.7|2574.9|2573.7|149
1726110300000|2024-09-12 03:05:00|2575.9|2574.7|2575.4|2574.2|2575.9|2574.7|2573.9|2572.7|152
1726110600000|2024-09-12 03:10:00|2574.9|2573.7|2576.9|2575.7|2577.9|2576.7|2574.9|2573.7|154
1726110900000|2024-09-12 03:15:00|2577.1|2575.9|2578.4|2577.2|2578.9|2577.7|2576.4|2575.2|119
1726111200000|2024-09-12 03:20:00|2578.9|2577.7|2577.4|2576.2|2579.4|2578.2|2576.9|2575.7|90
1726111500000|2024-09-12 03:25:00|2577.9|2576.7|2576.9|2575.7|2578.4|2577.2|2576.9|2575.7|153
1726111800000|2024-09-12 03:30:00|2576.7|2575.9|2576.2|2575.4|2577.4|2576.6|2572.7|2571.9|575
1726112100000|2024-09-12 03:35:00|2576.7|2575.9|2581.7|2580.9|2582.9|2582.1|2576.7|2575.9|451
1726112400000|2024-09-12 03:40:00|2581.2|2580.4|2583.7|2582.9|2584.4|2583.6|2581.2|2580.4|314
1726112700000|2024-09-12 03:45:00|2584.2|2583.4|2587.2|2586.4|2587.4|2586.6|2584.2|2583.4|308
1726113000000|2024-09-12 03:50:00|2587.7|2586.9|2589.2|2588.4|2589.7|2588.9|2586.7|2585.9|346
1726113300000|2024-09-12 03:55:00|2589.4|2588.6|2589.2|2588.4|2589.7|2588.9|2587.2|2586.4|331
1726113600000|2024-09-12 04:00:00|2588.7|2587.9|2589.7|2588.9|2590.2|2589.4|2587.7|2586.9|327
1726113900000|2024-09-12 04:05:00|2589.2|2588.4|2587.2|2586.4|2590.2|2589.4|2586.9|2586.1|206
1726114200000|2024-09-12 04:10:00|2587.7|2586.9|2591.2|2590.4|2591.2|2590.4|2586.7|2585.9|383
1726114500000|2024-09-12 04:15:00|2590.7|2589.9|2588.7|2587.9|2591.7|2590.9|2588.7|2587.9|327
1726114800000|2024-09-12 04:20:00|2588.9|2588.1|2587.2|2586.4|2588.9|2588.1|2586.7|2585.9|257
1726115100000|2024-09-12 04:25:00|2587.4|2586.6|2589.7|2588.9|2589.9|2589.1|2587.2|2586.4|243
1726115400000|2024-09-12 04:30:00|2589.9|2589.1|2592.2|2591.4|2592.7|2591.9|2589.7|2588.9|286
1726115700000|2024-09-12 04:35:00|2592.7|2591.9|2592.7|2591.9|2594.4|2593.6|2592.2|2591.4|276
1726116000000|2024-09-12 04:40:00|2593.4|2592.6|2594.7|2593.9|2594.7|2593.9|2593.2|2592.4|257
1726116300000|2024-09-12 04:45:00|2594.2|2593.4|2592.7|2591.9|2594.4|2593.6|2592.2|2591.4|267
1726116600000|2024-09-12 04:50:00|2593.2|2592.4|2591.7|2590.9|2593.7|2592.9|2590.2|2589.4|327
1726116900000|2024-09-12 04:55:00|2591.2|2590.4|2590.7|2589.9|2591.7|2590.9|2589.7|2588.9|304
1726117200000|2024-09-12 05:00:00|2590.2|2589.4|2590.7|2589.9|2591.2|2590.4|2589.9|2589.1|239
1726117500000|2024-09-12 05:05:00|2590.4|2589.6|2589.7|2588.9|2591.2|2590.4|2588.9|2588.1|558
1726117800000|2024-09-12 05:10:00|2589.4|2588.6|2587.2|2586.4|2589.7|2588.9|2586.7|2585.9|335
1726118100000|2024-09-12 05:15:00|2587.7|2586.9|2590.7|2589.9|2590.7|2589.9|2587.2|2586.4|618
1726118400000|2024-09-12 05:20:00|2590.2|2589.4|2590.2|2589.4|2591.7|2590.9|2590.2|2589.4|622
1726118700000|2024-09-12 05:25:00|2590.7|2589.9|2595.2|2594.4|2595.7|2594.9|2590.7|2589.9|606
1726119000000|2024-09-12 05:30:00|2595.7|2594.9|2596.2|2595.4|2597.7|2596.9|2594.4|2593.6|712
1726119300000|2024-09-12 05:35:00|2595.7|2594.9|2593.9|2593.1|2595.9|2595.1|2590.7|2589.9|553
1726119600000|2024-09-12 05:40:00|2594.2|2593.4|2598.2|2597.4|2599.2|2598.4|2593.9|2593.1|784
1726119900000|2024-09-12 05:45:00|2597.9|2597.1|2597.2|2596.4|2598.9|2598.1|2593.2|2592.4|638
1726120200000|2024-09-12 05:50:00|2597.7|2596.9|2596.7|2595.9|2599.2|2598.4|2596.2|2595.4|588
1726120500000|2024-09-12 05:55:00|2596.2|2595.4|2596.2|2595.4|2599.7|2598.9|2594.7|2593.9|3070
1726120800000|2024-09-12 06:00:00|2594.7|2593.9|2593.2|2592.4|2595.2|2594.4|2592.2|2591.4|2386
1726121100000|2024-09-12 06:05:00|2593.7|2592.9|2593.3|2591.3|2594.2|2593.4|2590.9|2590.1|826
1726121700000|2024-09-12 06:15:00|||||||||517
1726126200000|2024-09-12 07:30:00|2595.6|2594.4|2592.6|2591.4|2601.1|2599.9|2592.1|2590.9|454
1726126500000|2024-09-12 07:35:00|2592.9|2591.7|2588.4|2587.2|2593.4|2592.2|2587.9|2586.7|275
1726126800000|2024-09-12 07:40:00|2588.1|2586.9|2589.4|2588.2|2589.9|2588.7|2586.1|2584.9|298
1726127100000|2024-09-12 07:45:00|2589.1|2587.9|2586.9|2585.7|2589.4|2588.2|2585.1|2583.9|188
1726127400000|2024-09-12 07:50:00|2586.4|2585.2|2587.6|2586.4|2588.1|2586.9|2584.6|2583.4|172
1726127700000|2024-09-12 07:55:00|2587.9|2586.7|2585.4|2584.2|2587.9|2586.7|2584.4|2583.2|187
1726128000000|2024-09-12 08:00:00|2585.1|2583.9|2581.4|2580.2|2585.1|2583.9|2579.4|2578.2|255
1726128300000|2024-09-12 08:05:00|2581.9|2580.7|2582.4|2581.2|2582.9|2581.7|2580.9|2579.7|192
1726128600000|2024-09-12 08:10:00|2582.9|2581.7|2579.9|2578.7|2584.4|2583.2|2579.1|2577.9|244
1726128900000|2024-09-12 08:15:00|2580.4|2579.2|2580.1|2578.9|2582.4|2581.2|2579.9|2578.7|198
1726129200000|2024-09-12 08:20:00|2579.9|2578.7|2583.1|2581.9|2583.4|2582.2|2579.9|2578.7|191
1726129500000|2024-09-12 08:25:00|2583.4|2582.2|2577.4|2576.2|2583.9|2582.7|2577.4|2576.2|214
1726129800000|2024-09-12 08:30:00|2577.9|2576.7|2580.9|2579.7|2580.9|2579.7|2576.9|2575.7|200
1726130100000|2024-09-12 08:35:00|2581.1|2579.9|2581.4|2580.2|2582.4|2581.2|2580.4|2579.2|38
1726130400000|2024-09-12 08:40:00|2581.6|2580.4|2584.6|2583.4|2584.9|2583.7|2581.1|2579.9|22
1726130700000|2024-09-12 08:45:00|2584.4|2583.2|2583.1|2581.9|2585.1|2583.9|2581.9|2580.7|37
1726131000000|2024-09-12 08:50:00|2583.4|2582.2|2583.9|2582.7|2584.4|2583.2|2581.9|2580.7|35
1726131300000|2024-09-12 08:55:00|2583.4|2582.2|2583.9|2582.7|2584.1|2582.9|2581.9|2580.7|64
1726131600000|2024-09-12 09:00:00|2583.6|2582.4|2583.4|2582.2|2584.4|2583.2|2582.4|2581.2|103
1726131900000|2024-09-12 09:05:00|2583.9|2582.7|2587.4|2586.2|2587.4|2586.2|2583.9|2582.7|43
1726132200000|2024-09-12 09:10:00|2587.6|2586.4|2587.4|2586.2|2588.4|2587.2|2587.4|2586.2|57
1726132500000|2024-09-12 09:15:00|2587.9|2586.7|2587.1|2585.9|2588.4|2587.2|2586.4|2585.2|122
1726132800000|2024-09-12 09:20:00|2587.4|2586.2|2588.6|2587.4|2588.6|2587.4|2586.4|2585.2|66
1726133100000|2024-09-12 09:25:00|2588.4|2587.2|2588.4|2587.2|2589.1|2587.9|2587.9|2586.7|63
1726133400000|2024-09-12 09:30:00|2588.6|2587.4|2588.4|2587.2|2588.9|2587.7|2587.9|2586.7|25
1726133700000|2024-09-12 09:35:00|2588.6|2587.4|2587.6|2586.4|2589.4|2588.2|2587.6|2586.4|79
1726134000000|2024-09-12 09:40:00|2587.4|2586.2|2585.9|2584.7|2588.4|2587.2|2585.9|2584.7|33
1726134300000|2024-09-12 09:45:00|2586.1|2584.9|2584.9|2583.7|2586.4|2585.2|2583.9|2582.7|44
1726134600000|2024-09-12 09:50:00|2585.1|2583.9|2585.1|2583.9|2585.4|2584.2|2583.9|2582.7|27
1726134900000|2024-09-12 09:55:00|2584.9|2583.7|2585.4|2584.2|2585.9|2584.7|2584.9|2583.7|25
1726135200000|2024-09-12 10:00:00|2585.6|2584.4|2584.6|2583.4|2585.9|2584.7|2584.1|2582.9|39
1726135500000|2024-09-12 10:05:00|2584.4|2583.2|2585.1|2583.9|2585.6|2584.4|2584.4|2583.2|16
1726135800000|2024-09-12 10:10:00|2585.4|2584.2|2585.4|2584.2|2586.4|2585.2|2584.9|2583.7|27
1726136100000|2024-09-12 10:15:00|2585.6|2584.4|2583.9|2582.7|2585.6|2584.4|2583.6|2582.4|26
1726136400000|2024-09-12 10:20:00|2584.1|2582.9|2584.4|2583.2|2584.9|2583.7|2583.6|2582.4|28
1726136700000|2024-09-12 10:25:00|2584.1|2582.9|2583.4|2582.2|2584.4|2583.2|2583.4|2582.2|40
1726137000000|2024-09-12 10:30:00|2583.1|2581.9|2582.9|2581.7|2583.9|2582.7|2582.6|2581.4|17
1726137300000|2024-09-12 10:35:00|2583.1|2581.9|2583.1|2581.9|2584.4|2583.2|2582.9|2581.7|25
1726137600000|2024-09-12 10:40:00|2583.4|2582.2|2583.9|2582.7|2584.1|2582.9|2583.1|2581.9|85
1726137900000|2024-09-12 10:45:00|2584.1|2582.9|2582.9|2581.7|2584.4|2583.2|2582.9|2581.7|19
1726138200000|2024-09-12 10:50:00|2582.6|2581.4|2582.4|2581.2|2582.6|2581.4|2580.9|2579.7|24
1726138500000|2024-09-12 10:55:00|2582.1|2580.9|2581.4|2580.2|2583.4|2582.2|2580.9|2579.7|33
1726138800000|2024-09-12 11:00:00|2581.9|2580.7|2578.4|2577.2|2581.9|2580.7|2578.1|2576.9|29
1726139100000|2024-09-12 11:05:00|2578.1|2576.9|2579.6|2578.4|2579.6|2578.4|2577.9|2576.7|41
1726139400000|2024-09-12 11:10:00|2579.9|2578.7|2579.1|2577.9|2580.1|2578.9|2578.9|2577.7|31
1726139700000|2024-09-12 11:15:00|2578.9|2577.7|2577.9|2576.7|2579.1|2577.9|2577.4|2576.2|18
1726140000000|2024-09-12 11:20:00|2578.1|2576.9|2578.1|2576.9|2578.4|2577.2|2576.9|2575.7|18
1726140300000|2024-09-12 11:25:00|2577.9|2576.7|2579.9|2578.7|2579.9|2578.7|2577.9|2576.7|25
1726140600000|2024-09-12 11:30:00|2579.6|2578.4|2577.6|2576.4|2579.9|2578.7|2577.1|2575.9|29
1726140900000|2024-09-12 11:35:00|2577.4|2576.2|2577.1|2575.9|2579.1|2577.9|2577.1|2575.9|19
1726141200000|2024-09-12 11:40:00|2577.4|2576.2|2577.4|2576.2|2577.9|2576.7|2576.9|2575.7|65
1726141500000|2024-09-12 11:45:00|2577.6|2576.4|2578.4|2577.2|2578.9|2577.7|2577.4|2576.2|52
1726141800000|2024-09-12 11:50:00|2578.1|2576.9|2579.6|2578.4|2579.6|2578.4|2577.4|2576.2|76
1726142100000|2024-09-12 11:55:00|2579.4|2578.2|2580.4|2579.2|2580.6|2579.4|2579.4|2578.2|42
1726142400000|2024-09-12 12:00:00|2580.6|2579.4|2580.9|2579.7|2581.4|2580.2|2579.9|2578.7|41
1726142700000|2024-09-12 12:05:00|2580.6|2579.4|2580.4|2579.2|2581.4|2580.2|2580.1|2578.9|16
1726143000000|2024-09-12 12:10:00|2580.1|2578.9|2579.6|2578.4|2580.4|2579.2|2578.4|2577.2|30
1726143300000|2024-09-12 12:15:00|2579.9|2578.7|2576.6|2575.4|2579.9|2578.7|2576.6|2575.4|94
1726143600000|2024-09-12 12:20:00|2576.4|2575.2|2576.4|2575.2|2577.4|2576.2|2574.9|2573.7|52
1726143900000|2024-09-12 12:25:00|2576.1|2574.9|2577.4|2576.2|2577.4|2576.2|2574.6|2573.4|79
1726144200000|2024-09-12 12:30:00|2575.4|2574.2|2572.9|2571.7|2578.9|2577.7|2572.9|2571.7|122
1726144500000|2024-09-12 12:35:00|2573.1|2571.9|2567.9|2566.7|2573.1|2571.9|2566.9|2565.7|117
1726144800000|2024-09-12 12:40:00|2567.6|2566.4|2571.6|2570.4|2571.9|2570.7|2566.1|2564.9|81
1726145100000|2024-09-12 12:45:00|2571.9|2570.7|2571.1|2569.9|2574.1|2572.9|2568.9|2567.7|94
1726145400000|2024-09-12 12:50:00|2571.4|2570.2|2571.4|2570.2|2571.6|2570.4|2568.9|2567.7|180
1726145700000|2024-09-12 12:55:00|2570.9|2569.7|2569.9|2568.7|2572.1|2570.9|2569.4|2568.2|99
1726146000000|2024-09-12 13:00:00|2570.1|2568.9|2568.9|2567.7|2570.9|2569.7|2567.4|2566.2|95
1726146300000|2024-09-12 13:05:00|2569.4|2568.2|2573.4|2572.2|2574.6|2573.4|2568.9|2567.7|118
1726146600000|2024-09-12 13:10:00|2573.9|2572.7|2573.9|2572.7|2577.1|2575.9|2573.4|2572.2|107
1726146900000|2024-09-12 13:15:00|2574.1|2572.9|2574.4|2573.2|2574.9|2573.7|2573.1|2571.9|56
1726147200000|2024-09-12 13:20:00|2574.6|2573.4|2574.9|2573.7|2576.6|2575.4|2574.4|2573.2|79
1726147500000|2024-09-12 13:25:00|2575.1|2573.9|2574.1|2572.9|2576.4|2575.2|2573.6|2572.4|175
1726147800000|2024-09-12 13:30:00|2573.9|2572.7|2579.4|2578.2|2579.6|2578.4|2571.9|2570.7|541
1726148100000|2024-09-12 13:35:00|2578.9|2577.7|2578.9|2577.7|2582.9|2581.7|2577.9|2576.7|337
1726148400000|2024-09-12 13:40:00|2578.4|2577.2|2577.9|2576.7|2581.9|2580.7|2577.9|2576.7|250
1726148700000|2024-09-12 13:45:00|2578.4|2577.2|2567.9|2566.7|2578.9|2577.7|2567.9|2566.7|138
1726149000000|2024-09-12 13:50:00|2568.1|2566.9|2571.9|2570.7|2572.4|2571.2|2564.4|2563.2|142
1726149300000|2024-09-12 13:55:00|2572.1|2570.9|2570.1|2568.9|2572.4|2571.2|2568.9|2567.7|72
1726149600000|2024-09-12 14:00:00|2570.4|2569.2|2571.4|2570.2|2573.6|2572.4|2569.4|2568.2|102
1726149900000|2024-09-12 14:05:00|2571.6|2570.4|2576.9|2575.7|2576.9|2575.7|2571.4|2570.2|110
1726150200000|2024-09-12 14:10:00|2577.6|2576.4|2584.1|2582.9|2585.4|2584.2|2576.1|2574.9|172
1726150500000|2024-09-12 14:15:00|2584.4|2583.2|2586.4|2585.2|2587.9|2586.7|2582.4|2581.2|89
1726150800000|2024-09-12 14:20:00|2586.6|2585.4|2584.4|2583.2|2587.1|2585.9|2583.6|2582.4|91
1726151100000|2024-09-12 14:25:00|2584.6|2583.4|2585.9|2584.7|2586.4|2585.2|2583.9|2582.7|96
1726151400000|2024-09-12 14:30:00|2585.6|2584.4|2589.9|2588.7|2590.4|2589.2|2585.6|2584.4|131
1726151700000|2024-09-12 14:35:00|2589.6|2588.4|2585.9|2584.7|2589.6|2588.4|2582.1|2580.9|186
1726152000000|2024-09-12 14:40:00|2586.1|2584.9|2585.9|2584.7|2587.6|2586.4|2585.1|2583.9|70
1726152300000|2024-09-12 14:45:00|2585.4|2584.2|2585.4|2584.2|2585.9|2584.7|2583.4|2582.2|99
1726152600000|2024-09-12 14:50:00|2585.6|2584.4|2587.6|2586.4|2587.9|2586.7|2584.4|2583.2|84
1726152900000|2024-09-12 14:55:00|2587.9|2586.7|2582.9|2581.7|2589.9|2588.7|2582.9|2581.7|194
1726153200000|2024-09-12 15:00:00|2583.1|2581.9|2585.1|2583.9|2585.4|2584.2|2581.4|2580.2|152
1726153500000|2024-09-12 15:05:00|2584.9|2583.7|2586.4|2585.2|2587.4|2586.2|2584.9|2583.7|76
1726153800000|2024-09-12 15:10:00|2586.1|2584.9|2589.9|2588.7|2590.1|2588.9|2585.4|2584.2|68
1726154100000|2024-09-12 15:15:00|2589.4|2588.2|2587.4|2586.2|2589.9|2588.7|2585.9|2584.7|63
1726154400000|2024-09-12 15:20:00|2587.6|2586.4|2586.4|2585.2|2587.9|2586.7|2585.1|2583.9|76
1726154700000|2024-09-12 15:25:00|2586.6|2585.4|2585.4|2584.2|2587.4|2586.2|2583.4|2582.2|46
1726155000000|2024-09-12 15:30:00|2585.1|2583.9|2585.6|2584.4|2586.9|2585.7|2584.1|2582.9|56
1726155300000|2024-09-12 15:35:00|2585.9|2584.7|2584.4|2583.2|2586.9|2585.7|2583.9|2582.7|86
1726155600000|2024-09-12 15:40:00|2584.6|2583.4|2583.1|2581.9|2586.9|2585.7|2582.9|2581.7|27
1726155900000|2024-09-12 15:45:00|2583.4|2582.2|2582.9|2581.7|2583.9|2582.7|2581.9|2580.7|29
1726156200000|2024-09-12 15:50:00|2582.6|2581.4|2583.6|2582.4|2584.4|2583.2|2581.4|2580.2|67
1726156500000|2024-09-12 15:55:00|2583.9|2582.7|2581.6|2580.4|2584.4|2583.2|2579.9|2578.7|36
1726156800000|2024-09-12 16:00:00|2581.4|2580.2|2585.1|2583.9|2585.4|2584.2|2581.1|2579.9|33
1726157100000|2024-09-12 16:05:00|2585.4|2584.2|2586.9|2585.7|2586.9|2585.7|2584.4|2583.2|37
1726157400000|2024-09-12 16:10:00|2586.6|2585.4|2587.9|2586.7|2588.1|2586.9|2585.9|2584.7|15
1726157700000|2024-09-12 16:15:00|2588.1|2586.9|2587.9|2586.7|2589.4|2588.2|2587.6|2586.4|25
1726158000000|2024-09-12 16:20:00|2588.1|2586.9|2588.9|2587.7|2589.9|2588.7|2587.4|2586.2|17
1726158300000|2024-09-12 16:25:00|2589.1|2587.9|2589.6|2588.4|2590.4|2589.2|2588.4|2587.2|10
1726158600000|2024-09-12 16:30:00|2589.4|2588.2|2590.1|2588.9|2590.9|2589.7|2589.1|2587.9|12
1726158900000|2024-09-12 16:35:00|2589.9|2588.7|2589.6|2588.4|2591.1|2589.9|2589.1|2587.9|10
1726159200000|2024-09-12 16:40:00|2589.4|2588.2|2592.9|2591.7|2592.9|2591.7|2589.1|2587.9|18
1726159500000|2024-09-12 16:45:00|2593.1|2591.9|2594.1|2592.9|2594.4|2593.2|2592.1|2590.9|11
1726159800000|2024-09-12 16:50:00|2593.9|2592.7|2596.9|2595.7|2597.1|2595.9|2593.9|2592.7|62
1726160100000|2024-09-12 16:55:00|2596.6|2595.4|2596.9|2595.7|2597.4|2596.2|2594.4|2593.2|32
1726160400000|2024-09-12 17:00:00|2596.6|2595.4|2596.9|2595.7|2598.4|2597.2|2595.6|2594.4|34
1726160700000|2024-09-12 17:05:00|2597.1|2595.9|2595.6|2594.4|2597.4|2596.2|2594.4|2593.2|49
1726161000000|2024-09-12 17:10:00|2595.9|2594.7|2596.4|2595.2|2597.1|2595.9|2595.1|2593.9|18
1726161300000|2024-09-12 17:15:00|2596.6|2595.4|2596.6|2595.4|2596.9|2595.7|2595.4|2594.2|38
1726161600000|2024-09-12 17:20:00|2596.4|2595.2|2598.4|2597.2|2598.6|2597.4|2594.9|2593.7|9
1726161900000|2024-09-12 17:25:00|2598.6|2597.4|2597.1|2595.9|2598.6|2597.4|2596.1|2594.9|15
1726162200000|2024-09-12 17:30:00|2597.4|2596.2|2598.4|2597.2|2598.4|2597.2|2595.6|2594.4|26
1726162500000|2024-09-12 17:35:00|2598.6|2597.4|2600.9|2599.7|2601.4|2600.2|2598.6|2597.4|42
1726162800000|2024-09-12 17:40:00|2601.1|2599.9|2600.9|2599.7|2601.9|2600.7|2600.4|2599.2|52
1726163100000|2024-09-12 17:45:00|2601.1|2599.9|2602.4|2601.2|2602.9|2601.7|2601.1|2599.9|32
1726163400000|2024-09-12 17:50:00|2602.6|2601.4|2603.4|2602.2|2603.9|2602.7|2602.1|2600.9|35
1726163700000|2024-09-12 17:55:00|2603.9|2602.7|2601.4|2600.2|2604.1|2602.9|2601.1|2599.9|98
1726164000000|2024-09-12 18:00:00|2601.1|2599.9|2602.1|2600.9|2603.4|2602.2|2600.1|2598.9|68
1726164300000|2024-09-12 18:05:00|2601.9|2600.7|2598.6|2597.4|2602.1|2600.9|2597.4|2596.2|17
1726164600000|2024-09-12 18:10:00|2598.9|2597.7|2598.9|2597.7|2599.4|2598.2|2598.1|2596.9|10
1726164900000|2024-09-12 18:15:00|2598.6|2597.4|2597.9|2596.7|2598.9|2597.7|2597.1|2595.9|38
1726165200000|2024-09-12 18:20:00|2598.1|2596.9|2599.4|2598.2|2599.4|2598.2|2597.4|2596.2|24
1726165500000|2024-09-12 18:25:00|2599.6|2598.4|2598.1|2596.9|2599.6|2598.4|2597.1|2595.9|20
1726165800000|2024-09-12 18:30:00|2597.9|2596.7|2598.4|2597.2|2598.9|2597.7|2595.6|2594.4|11
1726166100000|2024-09-12 18:35:00|2598.1|2596.9|2598.4|2597.2|2599.4|2598.2|2598.1|2596.9|12
1726166400000|2024-09-12 18:40:00|2598.6|2597.4|2598.4|2597.2|2599.4|2598.2|2597.9|2596.7|11
1726166700000|2024-09-12 18:45:00|2598.6|2597.4|2597.1|2595.9|2598.9|2597.7|2596.6|2595.4|14
1726167000000|2024-09-12 18:50:00|2597.4|2596.2|2593.9|2592.7|2597.4|2596.2|2587.4|2586.2|88
1726167300000|2024-09-12 18:55:00|2594.1|2592.9|2595.4|2594.2|2596.4|2595.2|2593.4|2592.2|65
1726167600000|2024-09-12 19:00:00|2594.9|2593.7|2594.6|2593.4|2596.4|2595.2|2594.1|2592.9|35
1726167900000|2024-09-12 19:05:00|2594.9|2593.7|2597.1|2595.9|2597.1|2595.9|2594.9|2593.7|13
1726168200000|2024-09-12 19:10:00|2597.4|2596.2|2597.6|2596.4|2598.6|2597.4|2596.9|2595.7|19
1726168500000|2024-09-12 19:15:00|2597.9|2596.7|2597.6|2596.4|2598.4|2597.2|2596.9|2595.7|30
1726168800000|2024-09-12 19:20:00|2597.4|2596.2|2597.4|2596.2|2598.1|2596.9|2596.1|2594.9|20
1726169100000|2024-09-12 19:25:00|2597.6|2596.4|2598.6|2597.4|2598.6|2597.4|2596.9|2595.7|25
1726169400000|2024-09-12 19:30:00|2598.4|2597.2|2596.9|2595.7|2598.6|2597.4|2596.9|2595.7|24
1726169700000|2024-09-12 19:35:00|2597.1|2595.9|2597.4|2596.2|2598.1|2596.9|2596.4|2595.2|37
1726170000000|2024-09-12 19:40:00|2597.1|2595.9|2597.1|2595.9|2597.6|2596.4|2596.4|2595.2|27
1726170300000|2024-09-12 19:45:00|2596.9|2595.7|2594.1|2592.9|2597.4|2596.2|2593.4|2592.2|70
1726170600000|2024-09-12 19:50:00|2593.6|2592.4|2594.9|2593.7|2596.4|2595.2|2593.6|2592.4|43
1726170900000|2024-09-12 19:55:00|2595.1|2593.9|2599.4|2598.2|2599.4|2598.2|2594.9|2593.7|63
1726171200000|2024-09-12 20:00:00|2599.6|2598.4|2597.1|2595.9|2599.6|2598.4|2597.1|2595.9|25
1726171500000|2024-09-12 20:05:00|2596.4|2595.2|2595.6|2594.4|2596.4|2595.2|2594.6|2593.4|12
1726171800000|2024-09-12 20:10:00|2595.1|2593.9|2594.1|2592.9|2595.1|2593.9|2594.1|2592.9|1
1726172100000|2024-09-12 20:15:00|2593.6|2592.4|2594.6|2593.4|2594.6|2593.4|2593.6|2592.4|10
1726172400000|2024-09-12 20:20:00|2594.4|2593.2|2594.9|2593.7|2595.1|2593.9|2594.1|2592.9|2
1726172700000|2024-09-12 20:25:00|2594.6|2593.4|2595.4|2594.2|2595.9|2594.7|2594.4|2593.2|4
1726173000000|2024-09-12 20:30:00|2595.1|2593.9|2595.9|2594.7|2596.6|2595.4|2595.1|2593.9|6
1726173300000|2024-09-12 20:35:00|2595.6|2594.4|2596.1|2594.9|2596.4|2595.2|2595.6|2594.4|4
1726173600000|2024-09-12 20:40:00|2596.4|2595.2|2596.6|2595.4|2596.9|2595.7|2596.4|2595.2|6
1726173900000|2024-09-12 20:45:00|2596.9|2595.7|2595.9|2594.7|2596.9|2595.7|2595.6|2594.4|20
1726174200000|2024-09-12 20:50:00|2594.9|2593.7|2595|2593|2595.4|2594.2|2594.6|2593|36
1726174800000|2024-09-12 21:00:00|||||||||7
1726184700000|2024-09-12 23:45:00|2595.6|2594.4|2593.1|2591.9|2595.6|2594.4|2586.9|2585.7|570
1726185000000|2024-09-12 23:50:00|2593.4|2592.2|2586.6|2585.4|2593.4|2592.2|2585.1|2583.9|135
1726185300000|2024-09-12 23:55:00|2586.4|2585.2|2586.4|2585.2|2589.4|2588.2|2585.1|2583.9|387
1726185600000|2024-09-13 00:00:00|2586.2|2585.4|2584.2|2583.4|2590.2|2589.4|2583.4|2582.6|1916
1726185900000|2024-09-13 00:05:00|2584.4|2583.6|2582.2|2581.4|2588.2|2587.4|2582.2|2581.4|907
1726186200000|2024-09-13 00:10:00|2581.9|2581.1|2577.7|2576.9|2584.2|2583.4|2576.7|2575.9|669
1726186500000|2024-09-13 00:15:00|2577.4|2576.6|2570.7|2569.9|2579.7|2578.9|2568.7|2567.9|978
1726186800000|2024-09-13 00:20:00|2570.9|2570.1|2574.9|2574.1|2575.7|2574.9|2569.7|2568.9|579
1726187100000|2024-09-13 00:25:00|2574.7|2573.9|2576.7|2575.9|2579.2|2578.4|2574.4|2573.6|299
1726187400000|2024-09-13 00:30:00|2575.7|2574.9|2582.7|2581.9|2582.9|2582.1|2575.7|2574.9|444
1726187700000|2024-09-13 00:35:00|2582.2|2581.4|2578.7|2577.9|2584.2|2583.4|2578.7|2577.9|284
1726188000000|2024-09-13 00:40:00|2578.2|2577.4|2581.2|2580.4|2581.2|2580.4|2577.2|2576.4|317
1726188300000|2024-09-13 00:45:00|2579.7|2578.9|2579.2|2578.4|2580.7|2579.9|2575.7|2574.9|249
1726188600000|2024-09-13 00:50:00|2579.7|2578.9|2581.2|2580.4|2583.4|2582.6|2579.7|2578.9|347
1726188900000|2024-09-13 00:55:00|2581.4|2580.6|2577.2|2576.4|2581.7|2580.9|2577.2|2576.4|281
1726189200000|2024-09-13 01:00:00|2577.9|2577.1|2575.7|2574.9|2579.9|2579.1|2575.4|2574.6|332
1726189500000|2024-09-13 01:05:00|2576.4|2575.6|2577.7|2576.9|2579.2|2578.4|2575.4|2574.6|296
1726189800000|2024-09-13 01:10:00|2578.2|2577.4|2577.2|2576.4|2579.2|2578.4|2576.2|2575.4|308
1726190100000|2024-09-13 01:15:00|2577.4|2576.6|2579.2|2578.4|2579.2|2578.4|2575.7|2574.9|305
1726190400000|2024-09-13 01:20:00|2578.7|2577.9|2579.4|2578.6|2580.2|2579.4|2576.2|2575.4|261
1726190700000|2024-09-13 01:25:00|2579.2|2578.4|2581.2|2580.4|2582.7|2581.9|2579.2|2578.4|234
1726191000000|2024-09-13 01:30:00|2580.4|2579.6|2578.9|2578.1|2581.2|2580.4|2578.2|2577.4|261
1726191300000|2024-09-13 01:35:00|2578.7|2577.9|2581.7|2580.9|2581.7|2580.9|2577.2|2576.4|269
1726191600000|2024-09-13 01:40:00|2581.4|2580.6|2580.2|2579.4|2583.7|2582.9|2579.2|2578.4|278
1726191900000|2024-09-13 01:45:00|2579.7|2578.9|2580.2|2579.4|2581.2|2580.4|2578.7|2577.9|216
1726192200000|2024-09-13 01:50:00|2579.7|2578.9|2579.9|2579.1|2580.7|2579.9|2578.2|2577.4|182
1726192500000|2024-09-13 01:55:00|2579.7|2578.9|2577.2|2576.4|2580.2|2579.4|2576.7|2575.9|224
1726192800000|2024-09-13 02:00:00|2576.9|2576.1|2577.2|2576.4|2577.7|2576.9|2574.9|2574.1|291
1726193100000|2024-09-13 02:05:00|2576.7|2575.9|2576.2|2575.4|2576.9|2576.1|2574.2|2573.4|232
1726193400000|2024-09-13 02:10:00|2576.4|2575.6|2578.7|2577.9|2579.2|2578.4|2576.2|2575.4|209
1726193700000|2024-09-13 02:15:00|2578.4|2577.6|2575.7|2574.9|2578.7|2577.9|2573.7|2572.9|302
1726194000000|2024-09-13 02:20:00|2576.7|2575.9|2572.7|2571.9|2576.7|2575.9|2572.4|2571.6|280
1726194300000|2024-09-13 02:25:00|2573.2|2572.4|2570.4|2569.6|2573.2|2572.4|2569.7|2568.9|445
1726194600000|2024-09-13 02:30:00|2570.6|2569.4|2570.4|2569.2|2571.4|2570.2|2568.9|2567.7|141
1726194900000|2024-09-13 02:35:00|2569.9|2568.7|2567.9|2566.7|2570.4|2569.2|2567.9|2566.7|138
1726195200000|2024-09-13 02:40:00|2568.4|2567.2|2569.4|2568.2|2569.4|2568.2|2566.4|2565.2|218
1726195500000|2024-09-13 02:45:00|2569.1|2567.9|2568.1|2566.9|2569.4|2568.2|2567.9|2566.7|124
1726195800000|2024-09-13 02:50:00|2568.4|2567.2|2567.6|2566.4|2568.4|2567.2|2567.4|2566.2|82
1726196100000|2024-09-13 02:55:00|2567.4|2566.2|2568.9|2567.7|2568.9|2567.7|2567.4|2566.2|106
1726196400000|2024-09-13 03:00:00|2568.4|2567.2|2569.4|2568.2|2570.1|2568.9|2568.4|2567.2|135
1726196700000|2024-09-13 03:05:00|2569.1|2567.9|2569.4|2568.2|2570.9|2569.7|2568.9|2567.7|165
1726197000000|2024-09-13 03:10:00|2569.6|2568.4|2568.4|2567.2|2569.6|2568.4|2567.9|2566.7|151
1726197300000|2024-09-13 03:15:00|2568.6|2567.4|2569.9|2568.7|2570.4|2569.2|2568.1|2566.9|156
1726197600000|2024-09-13 03:20:00|2569.4|2568.2|2567.4|2566.2|2569.4|2568.2|2566.4|2565.2|241
1726197900000|2024-09-13 03:25:00|2566.9|2565.7|2566.9|2565.7|2568.9|2567.7|2566.4|2565.2|237
1726198200000|2024-09-13 03:30:00|2566.7|2565.9|2564.7|2563.9|2568.4|2567.6|2563.7|2562.9|952
1726198500000|2024-09-13 03:35:00|2565.2|2564.4|2568.7|2567.9|2569.7|2568.9|2564.7|2563.9|373
1726198800000|2024-09-13 03:40:00|2568.2|2567.4|2571.2|2570.4|2571.2|2570.4|2568.2|2567.4|267
1726199100000|2024-09-13 03:45:00|2570.9|2570.1|2569.2|2568.4|2571.2|2570.4|2567.9|2567.1|247
1726199400000|2024-09-13 03:50:00|2568.7|2567.9|2570.2|2569.4|2571.4|2570.6|2568.7|2567.9|215
1726199700000|2024-09-13 03:55:00|2570.7|2569.9|2572.2|2571.4|2573.2|2572.4|2570.4|2569.6|227
1726200000000|2024-09-13 04:00:00|2572.4|2571.6|2571.2|2570.4|2572.4|2571.6|2569.2|2568.4|224
1726200300000|2024-09-13 04:05:00|2570.9|2570.1|2568.2|2567.4|2571.2|2570.4|2567.4|2566.6|233
1726200600000|2024-09-13 04:10:00|2568.7|2567.9|2570.7|2569.9|2571.2|2570.4|2568.2|2567.4|210
1726200900000|2024-09-13 04:15:00|2571.2|2570.4|2571.9|2571.1|2573.2|2572.4|2570.7|2569.9|272
1726201200000|2024-09-13 04:20:00|2571.7|2570.9|2569.7|2568.9|2572.2|2571.4|2568.7|2567.9|165
1726201500000|2024-09-13 04:25:00|2569.4|2568.6|2569.7|2568.9|2570.2|2569.4|2568.2|2567.4|227
1726201800000|2024-09-13 04:30:00|2570.2|2569.4|2566.2|2565.4|2570.7|2569.9|2565.7|2564.9|328
1726202100000|2024-09-13 04:35:00|2565.9|2565.1|2568.2|2567.4|2569.2|2568.4|2565.2|2564.4|258
1726202400000|2024-09-13 04:40:00|2568.7|2567.9|2570.7|2569.9|2570.7|2569.9|2567.2|2566.4|189
1726202700000|2024-09-13 04:45:00|2571.2|2570.4|2571.2|2570.4|2572.7|2571.9|2570.7|2569.9|278
1726203000000|2024-09-13 04:50:00|2570.7|2569.9|2569.9|2569.1|2572.2|2571.4|2569.9|2569.1|221
1726203300000|2024-09-13 04:55:00|2569.7|2568.9|2570.7|2569.9|2571.4|2570.6|2569.7|2568.9|186
1726203600000|2024-09-13 05:00:00|2571.2|2570.4|2573.7|2572.9|2574.2|2573.4|2570.7|2569.9|344
1726203900000|2024-09-13 05:05:00|2573.9|2573.1|2579.9|2579.1|2580.2|2579.4|2573.9|2573.1|613
1726204200000|2024-09-13 05:10:00|2579.7|2578.9|2581.4|2580.6|2581.7|2580.9|2577.2|2576.4|441
1726204500000|2024-09-13 05:15:00|2581.2|2580.4|2579.7|2578.9|2581.4|2580.6|2578.2|2577.4|418
1726204800000|2024-09-13 05:20:00|2579.2|2578.4|2577.2|2576.4|2581.2|2580.4|2577.2|2576.4|466
1726205100000|2024-09-13 05:25:00|2577.7|2576.9|2575.2|2574.4|2577.7|2576.9|2574.2|2573.4|483
1726205400000|2024-09-13 05:30:00|2574.9|2574.1|2575.7|2574.9|2576.2|2575.4|2573.4|2572.6|439
1726205700000|2024-09-13 05:35:00|2576.2|2575.4|2573.7|2572.9|2576.4|2575.6|2573.2|2572.4|335
1726206000000|2024-09-13 05:40:00|2573.4|2572.6|2573.9|2573.1|2577.2|2576.4|2572.7|2571.9|571
1726206300000|2024-09-13 05:45:00|2574.2|2573.4|2577.2|2576.4|2577.7|2576.9|2573.2|2572.4|378
1726206600000|2024-09-13 05:50:00|2576.7|2575.9|2575.7|2574.9|2577.7|2576.9|2574.2|2573.4|561
1726206900000|2024-09-13 05:55:00|2575.2|2574.4|2568.7|2567.9|2575.7|2574.9|2568.2|2567.4|2807
1726207200000|2024-09-13 06:00:00|2570.7|2569.9|2568.2|2567.4|2572.7|2571.9|2568.2|2567.4|2293
1726207500000|2024-09-13 06:05:00|2568.4|2567.6|2568.3|2566.3|2570.7|2569.9|2566.9|2566.1|995
1726208100000|2024-09-13 06:15:00|||||||||467
1726212600000|2024-09-13 07:30:00|2580.1|2578.9|2577.9|2576.7|2580.4|2579.2|2576.9|2575.7|302
1726212900000|2024-09-13 07:35:00|2578.1|2576.9|2575.9|2574.7|2579.1|2577.9|2575.9|2574.7|172
1726213200000|2024-09-13 07:40:00|2576.1|2574.9|2576.9|2575.7|2577.9|2576.7|2575.9|2574.7|95
1726213500000|2024-09-13 07:45:00|2577.4|2576.2|2573.1|2571.9|2577.4|2576.2|2572.4|2571.2|151
1726213800000|2024-09-13 07:50:00|2573.4|2572.2|2570.4|2569.2|2574.1|2572.9|2570.4|2569.2|28
1726214100000|2024-09-13 07:55:00|2570.9|2569.7|2571.4|2570.2|2573.1|2571.9|2570.9|2569.7|49
1726214400000|2024-09-13 08:00:00|2570.9|2569.7|2569.4|2568.2|2572.9|2571.7|2568.4|2567.2|48
1726214700000|2024-09-13 08:05:00|2569.1|2567.9|2570.1|2568.9|2570.9|2569.7|2568.4|2567.2|56
1726215000000|2024-09-13 08:10:00|2570.4|2569.2|2568.4|2567.2|2570.6|2569.4|2565.9|2564.7|49
1726215300000|2024-09-13 08:15:00|2568.1|2566.9|2570.4|2569.2|2570.4|2569.2|2564.4|2563.2|72
1726215600000|2024-09-13 08:20:00|2570.6|2569.4|2570.9|2569.7|2571.9|2570.7|2568.9|2567.7|20
1726215900000|2024-09-13 08:25:00|2571.1|2569.9|2571.9|2570.7|2572.4|2571.2|2570.9|2569.7|23
1726216200000|2024-09-13 08:30:00|2572.4|2571.2|2568.9|2567.7|2572.4|2571.2|2568.4|2567.2|19
1726216500000|2024-09-13 08:35:00|2568.6|2567.4|2568.4|2567.2|2570.9|2569.7|2567.9|2566.7|38
1726216800000|2024-09-13 08:40:00|2568.6|2567.4|2569.1|2567.9|2569.6|2568.4|2567.9|2566.7|19
1726217100000|2024-09-13 08:45:00|2568.9|2567.7|2570.6|2569.4|2571.1|2569.9|2568.9|2567.7|7
1726217400000|2024-09-13 08:50:00|2570.4|2569.2|2567.9|2566.7|2571.6|2570.4|2567.9|2566.7|8
1726217700000|2024-09-13 08:55:00|2567.6|2566.4|2567.9|2566.7|2568.1|2566.9|2565.4|2564.2|47
1726218000000|2024-09-13 09:00:00|2568.1|2566.9|2567.4|2566.2|2568.9|2567.7|2566.4|2565.2|34
1726218300000|2024-09-13 09:05:00|2567.6|2566.4|2567.9|2566.7|2568.4|2567.2|2567.1|2565.9|43
1726218600000|2024-09-13 09:10:00|2568.1|2566.9|2569.4|2568.2|2569.4|2568.2|2567.1|2565.9|135
1726218900000|2024-09-13 09:15:00|2569.9|2568.7|2570.4|2569.2|2571.1|2569.9|2569.4|2568.2|192
1726219200000|2024-09-13 09:20:00|2570.6|2569.4|2569.4|2568.2|2571.6|2570.4|2569.4|2568.2|68
1726219500000|2024-09-13 09:25:00|2569.6|2568.4|2569.4|2568.2|2569.6|2568.4|2567.4|2566.2|44
1726219800000|2024-09-13 09:30:00|2569.1|2567.9|2570.4|2569.2|2570.4|2569.2|2568.4|2567.2|24
1726220100000|2024-09-13 09:35:00|2570.6|2569.4|2569.6|2568.4|2570.9|2569.7|2568.6|2567.4|52
1726220400000|2024-09-13 09:40:00|2569.9|2568.7|2568.4|2567.2|2569.9|2568.7|2567.6|2566.4|42
1726220700000|2024-09-13 09:45:00|2568.9|2567.7|2569.6|2568.4|2570.4|2569.2|2568.4|2567.2|87
1726221000000|2024-09-13 09:50:00|2569.9|2568.7|2569.9|2568.7|2569.9|2568.7|2568.6|2567.4|4
1726221300000|2024-09-13 09:55:00|2569.4|2568.2|2569.4|2568.2|2570.1|2568.9|2568.9|2567.7|17
1726221600000|2024-09-13 10:00:00|2568.9|2567.7|2570.1|2568.9|2571.1|2569.9|2568.6|2567.4|17
1726221900000|2024-09-13 10:05:00|2570.4|2569.2|2569.9|2568.7|2570.4|2569.2|2568.9|2567.7|30
1726222200000|2024-09-13 10:10:00|2569.6|2568.4|2570.4|2569.2|2571.4|2570.2|2569.4|2568.2|39
1726222500000|2024-09-13 10:15:00|2569.9|2568.7|2570.1|2568.9|2571.4|2570.2|2569.4|2568.2|10
1726222800000|2024-09-13 10:20:00|2570.4|2569.2|2569.6|2568.4|2570.4|2569.2|2569.4|2568.2|27
1726223100000|2024-09-13 10:25:00|2569.4|2568.2|2569.9|2568.7|2570.4|2569.2|2569.1|2567.9|6
1726223400000|2024-09-13 10:30:00|2569.6|2568.4|2568.9|2567.7|2569.6|2568.4|2567.9|2566.7|5
1726223700000|2024-09-13 10:35:00|2568.4|2567.2|2565.6|2564.4|2568.9|2567.7|2565.6|2564.4|49
1726224000000|2024-09-13 10:40:00|2565.9|2564.7|2564.4|2563.2|2566.4|2565.2|2561.6|2560.4|112
1726224300000|2024-09-13 10:45:00|2564.6|2563.4|2566.1|2564.9|2567.1|2565.9|2564.4|2563.2|29
1726224600000|2024-09-13 10:50:00|2565.9|2564.7|2566.6|2565.4|2567.4|2566.2|2565.4|2564.2|53
1726224900000|2024-09-13 10:55:00|2566.9|2565.7|2568.1|2566.9|2568.1|2566.9|2565.4|2564.2|62
1726225200000|2024-09-13 11:00:00|2568.4|2567.2|2566.6|2565.4|2568.4|2567.2|2566.1|2564.9|41
1726225500000|2024-09-13 11:05:00|2566.9|2565.7|2565.9|2564.7|2566.9|2565.7|2565.4|2564.2|6
1726225800000|2024-09-13 11:10:00|2566.1|2564.9|2564.6|2563.4|2567.1|2565.9|2564.6|2563.4|15
1726226100000|2024-09-13 11:15:00|2564.9|2563.7|2566.9|2565.7|2566.9|2565.7|2564.9|2563.7|13
1726226400000|2024-09-13 11:20:00|2566.6|2565.4|2567.9|2566.7|2567.9|2566.7|2565.4|2564.2|10
1726226700000|2024-09-13 11:25:00|2567.6|2566.4|2567.4|2566.2|2567.9|2566.7|2566.6|2565.4|32
1726227000000|2024-09-13 11:30:00|2567.1|2565.9|2567.4|2566.2|2569.4|2568.2|2567.1|2565.9|27
1726227300000|2024-09-13 11:35:00|2567.1|2565.9|2565.1|2563.9|2568.1|2566.9|2564.4|2563.2|18
1726227600000|2024-09-13 11:40:00|2564.9|2563.7|2568.4|2567.2|2568.4|2567.2|2564.9|2563.7|10
1726227900000|2024-09-13 11:45:00|2568.1|2566.9|2566.9|2565.7|2568.6|2567.4|2566.4|2565.2|22
1726228200000|2024-09-13 11:50:00|2567.1|2565.9|2567.4|2566.2|2567.9|2566.7|2566.9|2565.7|13
1726228500000|2024-09-13 11:55:00|2567.1|2565.9|2566.9|2565.7|2567.4|2566.2|2565.4|2564.2|23
1726228800000|2024-09-13 12:00:00|2566.6|2565.4|2568.6|2567.4|2568.9|2567.7|2566.4|2565.2|13
1726229100000|2024-09-13 12:05:00|2568.4|2567.2|2567.9|2566.7|2569.4|2568.2|2567.1|2565.9|38
1726229400000|2024-09-13 12:10:00|2568.1|2566.9|2568.4|2567.2|2568.9|2567.7|2567.1|2565.9|39
1726229700000|2024-09-13 12:15:00|2568.1|2566.9|2567.1|2565.9|2568.1|2566.9|2566.9|2565.7|54
1726230000000|2024-09-13 12:20:00|2566.9|2565.7|2565.4|2564.2|2567.4|2566.2|2565.4|2564.2|59
1726230300000|2024-09-13 12:25:00|2565.6|2564.4|2565.6|2564.4|2566.4|2565.2|2565.4|2564.2|72
1726230600000|2024-09-13 12:30:00|2565.9|2564.7|2565.4|2564.2|2567.4|2566.2|2563.4|2562.2|101
1726230900000|2024-09-13 12:35:00|2564.9|2563.7|2563.9|2562.7|2565.9|2564.7|2563.9|2562.7|75
1726231200000|2024-09-13 12:40:00|2563.4|2562.2|2563.9|2562.7|2564.4|2563.2|2561.4|2560.2|80
1726231500000|2024-09-13 12:45:00|2563.6|2562.4|2564.4|2563.2|2565.6|2564.4|2563.6|2562.4|63
1726231800000|2024-09-13 12:50:00|2563.9|2562.7|2563.4|2562.2|2564.4|2563.2|2562.4|2561.2|71
1726232100000|2024-09-13 12:55:00|2563.6|2562.4|2563.4|2562.2|2565.4|2564.2|2563.4|2562.2|86
1726232400000|2024-09-13 13:00:00|2563.9|2562.7|2561.9|2560.7|2564.4|2563.2|2561.9|2560.7|60
1726232700000|2024-09-13 13:05:00|2562.1|2560.9|2560.9|2559.7|2562.1|2560.9|2558.9|2557.7|124
1726233000000|2024-09-13 13:10:00|2561.1|2559.9|2560.9|2559.7|2561.6|2560.4|2559.4|2558.2|68
1726233300000|2024-09-13 13:15:00|2561.4|2560.2|2558.9|2557.7|2562.4|2561.2|2557.9|2556.7|66
1726233600000|2024-09-13 13:20:00|2558.6|2557.4|2557.9|2556.7|2558.9|2557.7|2557.1|2555.9|60
1726233900000|2024-09-13 13:25:00|2557.6|2556.4|2559.6|2558.4|2560.9|2559.7|2557.4|2556.2|118
1726234200000|2024-09-13 13:30:00|2559.4|2558.2|2564.9|2563.7|2565.4|2564.2|2558.9|2557.7|201
1726234500000|2024-09-13 13:35:00|2565.4|2564.2|2564.9|2563.7|2565.9|2564.7|2563.4|2562.2|137
1726234800000|2024-09-13 13:40:00|2564.4|2563.2|2568.4|2567.2|2568.9|2567.7|2562.9|2561.7|267
1726235100000|2024-09-13 13:45:00|2568.9|2567.7|2566.4|2565.2|2569.9|2568.7|2566.4|2565.2|54
1726235400000|2024-09-13 13:50:00|2566.1|2564.9|2566.9|2565.7|2568.4|2567.2|2564.9|2563.7|86
1726235700000|2024-09-13 13:55:00|2567.1|2565.9|2563.6|2562.4|2568.6|2567.4|2563.6|2562.4|253
1726236000000|2024-09-13 14:00:00|2565.1|2563.9|2566.9|2565.7|2567.6|2566.4|2560.1|2558.9|288
1726236300000|2024-09-13 14:05:00|2566.6|2565.4|2568.1|2566.9|2568.9|2567.7|2564.4|2563.2|147
1726236600000|2024-09-13 14:10:00|2568.4|2567.2|2570.1|2568.9|2571.6|2570.4|2566.9|2565.7|112
1726236900000|2024-09-13 14:15:00|2569.9|2568.7|2570.6|2569.4|2573.1|2571.9|2569.4|2568.2|95
1726237200000|2024-09-13 14:20:00|2570.9|2569.7|2574.4|2573.2|2574.4|2573.2|2570.6|2569.4|38
1726237500000|2024-09-13 14:25:00|2574.9|2573.7|2569.1|2567.9|2574.9|2573.7|2568.4|2567.2|101
1726237800000|2024-09-13 14:30:00|2568.9|2567.7|2569.4|2568.2|2569.4|2568.2|2565.6|2564.4|146
1726238100000|2024-09-13 14:35:00|2568.9|2567.7|2573.6|2572.4|2573.9|2572.7|2568.6|2567.4|169
1726238400000|2024-09-13 14:40:00|2573.9|2572.7|2576.4|2575.2|2577.4|2576.2|2573.4|2572.2|61
1726238700000|2024-09-13 14:45:00|2576.1|2574.9|2575.1|2573.9|2576.6|2575.4|2573.9|2572.7|48
1726239000000|2024-09-13 14:50:00|2574.9|2573.7|2572.6|2571.4|2575.1|2573.9|2572.4|2571.2|66
1726239300000|2024-09-13 14:55:00|2572.9|2571.7|2572.9|2571.7|2574.4|2573.2|2570.4|2569.2|59
1726239600000|2024-09-13 15:00:00|2572.6|2571.4|2572.1|2570.9|2573.4|2572.2|2571.4|2570.2|33
1726239900000|2024-09-13 15:05:00|2572.4|2571.2|2569.4|2568.2|2572.9|2571.7|2568.9|2567.7|47
1726240200000|2024-09-13 15:10:00|2569.6|2568.4|2566.4|2565.2|2569.6|2568.4|2566.4|2565.2|86
1726240500000|2024-09-13 15:15:00|2566.9|2565.7|2567.9|2566.7|2569.4|2568.2|2566.9|2565.7|60
1726240800000|2024-09-13 15:20:00|2567.6|2566.4|2567.9|2566.7|2568.9|2567.7|2565.4|2564.2|69
1726241100000|2024-09-13 15:25:00|2567.4|2566.2|2567.4|2566.2|2567.9|2566.7|2566.4|2565.2|76
1726241400000|2024-09-13 15:30:00|2567.1|2565.9|2568.4|2567.2|2569.1|2567.9|2566.4|2565.2|67
1726241700000|2024-09-13 15:35:00|2568.6|2567.4|2569.4|2568.2|2570.9|2569.7|2568.6|2567.4|23
1726242000000|2024-09-13 15:40:00|2569.6|2568.4|2568.9|2567.7|2571.4|2570.2|2568.4|2567.2|139
1726242300000|2024-09-13 15:45:00|2569.1|2567.9|2569.9|2568.7|2570.9|2569.7|2568.9|2567.7|58
1726242600000|2024-09-13 15:50:00|2569.6|2568.4|2569.9|2568.7|2570.4|2569.2|2568.6|2567.4|78
1726242900000|2024-09-13 15:55:00|2570.1|2568.9|2569.9|2568.7|2570.4|2569.2|2569.1|2567.9|9
1726243200000|2024-09-13 16:00:00|2570.1|2568.9|2569.9|2568.7|2572.9|2571.7|2569.9|2568.7|62
1726243500000|2024-09-13 16:05:00|2569.6|2568.4|2568.9|2567.7|2570.9|2569.7|2568.4|2567.2|31
1726243800000|2024-09-13 16:10:00|2568.6|2567.4|2566.9|2565.7|2569.4|2568.2|2565.6|2564.4|63
1726244100000|2024-09-13 16:15:00|2566.6|2565.4|2566.9|2565.7|2567.1|2565.9|2565.4|2564.2|66
1726244400000|2024-09-13 16:20:00|2567.1|2565.9|2567.4|2566.2|2567.6|2566.4|2565.9|2564.7|31
1726244700000|2024-09-13 16:25:00|2567.6|2566.4|2565.9|2564.7|2567.6|2566.4|2565.4|2564.2|39
1726245000000|2024-09-13 16:30:00|2566.1|2564.9|2566.6|2565.4|2567.6|2566.4|2565.4|2564.2|44
1726245300000|2024-09-13 16:35:00|2566.4|2565.2|2567.4|2566.2|2567.4|2566.2|2565.4|2564.2|33
1726245600000|2024-09-13 16:40:00|2567.6|2566.4|2566.9|2565.7|2567.9|2566.7|2566.4|2565.2|34
1726245900000|2024-09-13 16:45:00|2566.6|2565.4|2565.9|2564.7|2566.9|2565.7|2565.6|2564.4|36
1726246200000|2024-09-13 16:50:00|2565.6|2564.4|2567.9|2566.7|2568.1|2566.9|2565.4|2564.2|18
1726246500000|2024-09-13 16:55:00|2567.6|2566.4|2567.9|2566.7|2567.9|2566.7|2567.1|2565.9|33
1726246800000|2024-09-13 17:00:00|2567.6|2566.4|2567.9|2566.7|2568.6|2567.4|2567.4|2566.2|29
1726247100000|2024-09-13 17:05:00|2568.1|2566.9|2568.4|2567.2|2569.4|2568.2|2568.1|2566.9|20
1726247400000|2024-09-13 17:10:00|2568.6|2567.4|2568.9|2567.7|2569.1|2567.9|2568.1|2566.9|13
1726247700000|2024-09-13 17:15:00|2568.6|2567.4|2569.4|2568.2|2569.9|2568.7|2568.4|2567.2|33
1726248000000|2024-09-13 17:20:00|2569.1|2567.9|2568.4|2567.2|2569.4|2568.2|2567.4|2566.2|15
1726248300000|2024-09-13 17:25:00|2568.1|2566.9|2568.9|2567.7|2569.4|2568.2|2568.1|2566.9|6
1726248600000|2024-09-13 17:30:00|2568.6|2567.4|2568.4|2567.2|2569.1|2567.9|2567.9|2566.7|20
1726248900000|2024-09-13 17:35:00|2567.9|2566.7|2569.4|2568.2|2569.9|2568.7|2565.9|2564.7|85
1726249200000|2024-09-13 17:40:00|2569.1|2567.9|2570.4|2569.2|2570.4|2569.2|2568.9|2567.7|51
1726249500000|2024-09-13 17:45:00|2570.1|2568.9|2570.4|2569.2|2571.1|2569.9|2569.9|2568.7|11
1726249800000|2024-09-13 17:50:00|2570.1|2568.9|2569.9|2568.7|2570.6|2569.4|2569.4|2568.2|36
1726250100000|2024-09-13 17:55:00|2570.1|2568.9|2569.9|2568.7|2570.9|2569.7|2569.4|2568.2|24
1726250400000|2024-09-13 18:00:00|2569.6|2568.4|2567.6|2566.4|2569.6|2568.4|2565.4|2564.2|80
1726250700000|2024-09-13 18:05:00|2567.9|2566.7|2568.9|2567.7|2569.4|2568.2|2567.4|2566.2|46
1726251000000|2024-09-13 18:10:00|2568.4|2567.2|2567.9|2566.7|2568.9|2567.7|2566.4|2565.2|56
1726251300000|2024-09-13 18:15:00|2567.6|2566.4|2567.4|2566.2|2568.4|2567.2|2567.4|2566.2|13
1726251600000|2024-09-13 18:20:00|2566.9|2565.7|2564.9|2563.7|2567.4|2566.2|2564.9|2563.7|57
1726251900000|2024-09-13 18:25:00|2565.1|2563.9|2564.1|2562.9|2565.9|2564.7|2563.9|2562.7|33
1726252200000|2024-09-13 18:30:00|2563.9|2562.7|2563.6|2562.4|2563.9|2562.7|2561.9|2560.7|81
1726252500000|2024-09-13 18:35:00|2563.9|2562.7|2563.1|2561.9|2563.9|2562.7|2562.4|2561.2|4
1726252800000|2024-09-13 18:40:00|2562.9|2561.7|2563.6|2562.4|2564.9|2563.7|2562.4|2561.2|18
1726253100000|2024-09-13 18:45:00|2563.9|2562.7|2563.4|2562.2|2564.9|2563.7|2563.4|2562.2|31
1726253400000|2024-09-13 18:50:00|2563.6|2562.4|2563.9|2562.7|2564.4|2563.2|2562.4|2561.2|35
1726253700000|2024-09-13 18:55:00|2563.6|2562.4|2564.1|2562.9|2564.6|2563.4|2563.4|2562.2|33
1726254000000|2024-09-13 19:00:00|2563.9|2562.7|2562.4|2561.2|2563.9|2562.7|2562.1|2560.9|26
1726254300000|2024-09-13 19:05:00|2562.6|2561.4|2563.9|2562.7|2564.4|2563.2|2562.6|2561.4|23
1726254600000|2024-09-13 19:10:00|2564.1|2562.9|2564.4|2563.2|2564.4|2563.2|2563.1|2561.9|46
1726254900000|2024-09-13 19:15:00|2564.1|2562.9|2564.6|2563.4|2565.1|2563.9|2563.9|2562.7|20
1726255200000|2024-09-13 19:20:00|2564.4|2563.2|2564.9|2563.7|2564.9|2563.7|2563.9|2562.7|20
1726255500000|2024-09-13 19:25:00|2565.1|2563.9|2566.6|2565.4|2566.6|2565.4|2564.9|2563.7|23
1726255800000|2024-09-13 19:30:00|2566.4|2565.2|2567.6|2566.4|2567.9|2566.7|2566.4|2565.2|62
1726256100000|2024-09-13 19:35:00|2567.9|2566.7|2566.4|2565.2|2567.9|2566.7|2565.1|2563.9|18
1726256400000|2024-09-13 19:40:00|2566.6|2565.4|2567.4|2566.2|2567.4|2566.2|2566.4|2565.2|33
1726256700000|2024-09-13 19:45:00|2567.6|2566.4|2566.9|2565.7|2568.6|2567.4|2566.9|2565.7|83
1726257000000|2024-09-13 19:50:00|2566.6|2565.4|2568.4|2567.2|2568.4|2567.2|2566.4|2565.2|68
1726257300000|2024-09-13 19:55:00|2568.6|2567.4|2569.4|2568.2|2569.4|2568.2|2567.9|2566.7|376
1726257600000|2024-09-13 20:00:00|2569.6|2568.4|2566.6|2565.4|2569.9|2568.7|2566.6|2565.4|128
1726257900000|2024-09-13 20:05:00|2566.9|2565.7|2567.9|2566.7|2568.1|2566.9|2566.9|2565.7|7
1726258200000|2024-09-13 20:10:00|2567.6|2566.4|2567.6|2566.4|2567.9|2566.7|2567.1|2565.9|4
1726258500000|2024-09-13 20:15:00|2567.4|2566.2|2568.1|2566.9|2568.1|2566.9|2567.1|2565.9|5
1726258800000|2024-09-13 20:20:00|2568.4|2567.2|2568.9|2567.7|2568.9|2567.7|2568.1|2566.9|13
1726259100000|2024-09-13 20:25:00|2568.6|2567.4|2568.9|2567.7|2569.1|2567.9|2568.4|2567.2|10
1726259400000|2024-09-13 20:30:00|2569.1|2567.9|2569.1|2567.9|2569.6|2568.4|2568.9|2567.7|6
1726259700000|2024-09-13 20:35:00|2569.4|2568.2|2570.1|2568.9|2570.1|2568.9|2569.4|2568.2|12
1726260000000|2024-09-13 20:40:00|2569.9|2568.7|2569.6|2568.4|2570.1|2568.9|2569.4|2568.2|11
1726260300000|2024-09-13 20:45:00|2569.4|2568.2|2571.9|2570.7|2571.9|2570.7|2569.1|2567.9|88
1726260600000|2024-09-13 20:50:00|2572.1|2570.9|2568.5|2566.5|2572.9|2571.7|2568.5|2566.5|22
1726437600000|2024-09-15 22:00:00|2568.4|2566.4|2568.8|2566.8|2569.1|2567.1|2568.3|2566.3|0
1726437900000|2024-09-15 22:05:00|2568.9|2566.9|2568.3|2566.3|2569.8|2567.8|2568.3|2566.3|0
1726438200000|2024-09-15 22:10:00|2568.2|2566.2|2568.1|2566.1|2568.3|2566.3|2568.1|2566.1|0
1726438500000|2024-09-15 22:15:00|2568|2566|2564.6|2562.6|2568|2566|2564.4|2562.4|0
1726438800000|2024-09-15 22:20:00|2564.5|2562.5|2562.9|2560.9|2564.5|2562.5|2562|2560|0
1726439100000|2024-09-15 22:25:00|2563|2561|2563.2|2561.2|2563.2|2561.2|2562.4|2560.4|0
1726439400000|2024-09-15 22:30:00|2563.3|2561.3|2565.1|2563.1|2565.1|2563.1|2563.3|2561.3|0
1726439700000|2024-09-15 22:35:00|2565.2|2563.2|2564.4|2562.4|2566.2|2564.2|2564.3|2562.3|0
1726440000000|2024-09-15 22:40:00|2564.5|2562.5|2564.9|2562.9|2564.9|2562.9|2564.5|2562.5|0
1726440300000|2024-09-15 22:45:00|2564.7|2562.7|2568.7|2566.7|2570.6|2568.6|2564.4|2562.4|0
1726440600000|2024-09-15 22:50:00|2568.8|2566.8|2568.7|2566.7|2568.9|2566.9|2568.1|2566.1|0
1726440900000|2024-09-15 22:55:00|2568.8|2566.8|2569.4|2567.4|2569.4|2567.4|2568.7|2566.7|0
1726441200000|2024-09-15 23:00:00|2569.2|2567.2|2569.9|2567.9|2570|2568|2569.1|2567.1|0
1726441500000|2024-09-15 23:05:00|2570|2568|2572.1|2570.1|2572.2|2570.2|2570|2568|0
1726441800000|2024-09-15 23:10:00|2572.2|2570.2|2572.5|2570.5|2572.7|2570.7|2572|2570|0
1726442100000|2024-09-15 23:15:00|2572.3|2570.3|2571.9|2569.9|2572.8|2570.8|2571.6|2569.6|0
1726442400000|2024-09-15 23:20:00|2572|2570|2572.1|2570.1|2572.3|2570.3|2571.5|2569.5|0
1726442700000|2024-09-15 23:25:00|2572.2|2570.2|2572.8|2570.8|2572.8|2570.8|2571.9|2569.9|0
1726443000000|2024-09-15 23:30:00|2572.7|2570.7|2575.5|2573.5|2576.8|2574.8|2572.7|2570.7|0
1726443300000|2024-09-15 23:35:00|2575.6|2573.6|2574.8|2572.8|2575.7|2573.7|2574.1|2572.1|0
1726443600000|2024-09-15 23:40:00|2574.7|2572.7|2575.7|2573.7|2575.9|2573.9|2574|2572|0
1726443900000|2024-09-15 23:45:00|2575.8|2573.8|2577.5|2575.5|2577.5|2575.5|2574.8|2572.8|0
1726444200000|2024-09-15 23:50:00|2577.6|2575.6|2577.5|2575.5|2578.6|2576.6|2576.2|2574.2|0
1726444500000|2024-09-15 23:55:00|2577.4|2575.4|2577.8|2575.8|2577.8|2575.8|2575.7|2573.7|0
1726444800000|2024-09-16 00:00:00|2577.4|2575.4|2574.9|2572.9|2578.6|2576.6|2574.3|2572.3|0
1726445100000|2024-09-16 00:05:00|2574.8|2572.8|2573.5|2571.5|2574.8|2572.8|2572.3|2570.3|0
1726445400000|2024-09-16 00:10:00|2573.4|2571.4|2572.3|2570.3|2573.5|2571.5|2571.3|2569.3|0
1726445700000|2024-09-16 00:15:00|2572.4|2570.4|2570.6|2568.6|2572.8|2570.8|2570.1|2568.1|0
1726446000000|2024-09-16 00:20:00|2570.7|2568.7|2568.5|2566.5|2571.4|2569.4|2568.5|2566.5|0
1726446300000|2024-09-16 00:25:00|2568.9|2566.9|2569.7|2567.7|2571|2569|2568.7|2566.7|0
1726446600000|2024-09-16 00:30:00|2569.8|2567.8|2571.7|2569.7|2571.7|2569.7|2569.7|2567.7|0
1726446900000|2024-09-16 00:35:00|2571.6|2569.6|2571.8|2569.8|2572.1|2570.1|2570.8|2568.8|0
1726447200000|2024-09-16 00:40:00|2571.7|2569.7|2573|2571|2573.2|2571.2|2570.1|2568.1|0
1726447500000|2024-09-16 00:45:00|2572.9|2570.9|2569.3|2567.3|2572.9|2570.9|2569.1|2567.1|0
1726447800000|2024-09-16 00:50:00|2569.2|2567.2|2567.2|2565.2|2569.6|2567.6|2567|2565|0
1726448100000|2024-09-16 00:55:00|2567|2565|2567.6|2565.6|2567.8|2565.8|2566.4|2564.4|0
1726448400000|2024-09-16 01:00:00|2567.4|2565.4|2566.3|2564.3|2568|2566|2566|2564|0
1726448700000|2024-09-16 01:05:00|2566.2|2564.2|2567|2565|2568.1|2566.1|2566|2564|0
1726449000000|2024-09-16 01:10:00|2567.7|2565.7|2566.5|2564.5|2567.7|2565.7|2566.4|2564.4|0
1726449300000|2024-09-16 01:15:00|2566.4|2564.4|2563.8|2561.8|2566.4|2564.4|2562.2|2560.2|0
1726449600000|2024-09-16 01:20:00|2563.9|2561.9|2565.6|2563.6|2566.6|2564.6|2563.9|2561.9|0
1726449900000|2024-09-16 01:25:00|2565.5|2563.5|2565.3|2563.3|2566.4|2564.4|2564.9|2562.9|0
1726450200000|2024-09-16 01:30:00|2565.4|2563.4|2565.3|2563.3|2565.5|2563.5|2563.6|2561.6|0
1726450500000|2024-09-16 01:35:00|2565.2|2563.2|2565.8|2563.8|2566.1|2564.1|2564.4|2562.4|0
1726450800000|2024-09-16 01:40:00|2565.9|2563.9|2565.8|2563.8|2566.1|2564.1|2565.3|2563.3|0
1726451100000|2024-09-16 01:45:00|2565.9|2563.9|2567.5|2565.5|2567.7|2565.7|2565.5|2563.5|0
1726451400000|2024-09-16 01:50:00|2567.6|2565.6|2568.6|2566.6|2569.2|2567.2|2567.3|2565.3|0
1726451700000|2024-09-16 01:55:00|2568.5|2566.5|2568.8|2566.8|2569.2|2567.2|2568.3|2566.3|0
1726452000000|2024-09-16 02:00:00|2568.7|2566.7|2568.1|2566.1|2568.8|2566.8|2567.9|2565.9|0
1726452300000|2024-09-16 02:05:00|2568.2|2566.2|2567.5|2565.5|2568.5|2566.5|2567.5|2565.5|0
1726452600000|2024-09-16 02:10:00|2567.6|2565.6|2567.5|2565.5|2567.9|2565.9|2567.1|2565.1|0
1726452900000|2024-09-16 02:15:00|2567.7|2565.7|2568.6|2566.6|2569.1|2567.1|2567.5|2565.5|0
1726453200000|2024-09-16 02:20:00|2568.7|2566.7|2568.8|2566.8|2569.1|2567.1|2568.3|2566.3|0
1726453500000|2024-09-16 02:25:00|2569|2567|2568.7|2566.7|2569|2567|2568.5|2566.5|0
1726453800000|2024-09-16 02:30:00|2568.8|2566.8|2568|2566|2568.9|2566.9|2568|2566|0
1726454100000|2024-09-16 02:35:00|2567.9|2565.9|2568.2|2566.2|2568.6|2566.6|2567.9|2565.9|0
1726454400000|2024-09-16 02:40:00|2568.3|2566.3|2567.6|2565.6|2568.4|2566.4|2567.6|2565.6|0
1726454700000|2024-09-16 02:45:00|2567.7|2565.7|2568.6|2566.6|2568.6|2566.6|2567.6|2565.6|0
1726455000000|2024-09-16 02:50:00|2568.5|2566.5|2568.3|2566.3|2568.6|2566.6|2568|2566|0
1726455300000|2024-09-16 02:55:00|2568.1|2566.1|2568|2566|2568.4|2566.4|2567.8|2565.8|0
1726455600000|2024-09-16 03:00:00|2567.9|2565.9|2567.4|2565.4|2567.9|2565.9|2567.4|2565.4|0
1726455900000|2024-09-16 03:05:00|2567.3|2565.3|2567.4|2565.4|2567.4|2565.4|2567|2565|0
1726456200000|2024-09-16 03:10:00|2567.2|2565.2|2569|2567|2569|2567|2567.1|2565.1|0
1726456500000|2024-09-16 03:15:00|2568.8|2566.8|2569.7|2567.7|2569.7|2567.7|2568.8|2566.8|0
1726456800000|2024-09-16 03:20:00|2569.6|2567.6|2566.9|2564.9|2569.7|2567.7|2566.9|2564.9|0
1726457100000|2024-09-16 03:25:00|2567.1|2565.1|2566.7|2564.7|2567.8|2565.8|2566.1|2564.1|0
1726457400000|2024-09-16 03:30:00|2566.8|2564.8|2565.9|2563.9|2566.8|2564.8|2564.4|2562.4|0
1726457700000|2024-09-16 03:35:00|2566.1|2564.1|2564.1|2562.1|2566.1|2564.1|2563.4|2561.4|0
1726458000000|2024-09-16 03:40:00|2564|2562|2564.3|2562.3|2564.6|2562.6|2563.5|2561.5|0
1726458300000|2024-09-16 03:45:00|2564.1|2562.1|2564|2562|2564.6|2562.6|2563.3|2561.3|0
1726458600000|2024-09-16 03:50:00|2564.2|2562.2|2564.6|2562.6|2565.5|2563.5|2564|2562|0
1726458900000|2024-09-16 03:55:00|2564.8|2562.8|2565.5|2563.5|2565.7|2563.7|2564.6|2562.6|0
1726459200000|2024-09-16 04:00:00|2565.6|2563.6|2564.8|2562.8|2566|2564|2564.5|2562.5|0
1726459500000|2024-09-16 04:05:00|2564.6|2562.6|2563.8|2561.8|2564.8|2562.8|2563.3|2561.3|0
1726459800000|2024-09-16 04:10:00|2563.9|2561.9|2564.4|2562.4|2564.4|2562.4|2562.9|2560.9|0
1726460100000|2024-09-16 04:15:00|2564.3|2562.3|2564.8|2562.8|2564.8|2562.8|2563.3|2561.3|0
1726460400000|2024-09-16 04:20:00|2564.7|2562.7|2566.2|2564.2|2566.8|2564.8|2564.7|2562.7|0
1726460700000|2024-09-16 04:25:00|2566.1|2564.1|2565.7|2563.7|2566.2|2564.2|2565.5|2563.5|0
1726461000000|2024-09-16 04:30:00|2565.8|2563.8|2565.5|2563.5|2565.9|2563.9|2565.2|2563.2|0
1726461300000|2024-09-16 04:35:00|2565.6|2563.6|2565.9|2563.9|2566.4|2564.4|2565.3|2563.3|0
1726461600000|2024-09-16 04:40:00|2566|2564|2565.9|2563.9|2566.6|2564.6|2565.9|2563.9|0
1726461900000|2024-09-16 04:45:00|2565.7|2563.7|2565.3|2563.3|2565.9|2563.9|2565.3|2563.3|0
1726462200000|2024-09-16 04:50:00|2565.4|2563.4|2566.2|2564.2|2566.6|2564.6|2565.3|2563.3|0
1726462500000|2024-09-16 04:55:00|2566.3|2564.3|2566|2564|2566.6|2564.6|2565.8|2563.8|0
1726462800000|2024-09-16 05:00:00|2565.9|2563.9|2565.8|2563.8|2566.2|2564.2|2565.1|2563.1|0
1726463100000|2024-09-16 05:05:00|2565.9|2563.9|2567.8|2565.8|2567.8|2565.8|2565.8|2563.8|0
1726463400000|2024-09-16 05:10:00|2567.6|2565.6|2567.2|2565.2|2568|2566|2567|2565|0
1726463700000|2024-09-16 05:15:00|2567|2565|2566.6|2564.6|2567.2|2565.2|2566.5|2564.5|0
1726464000000|2024-09-16 05:20:00|2566.5|2564.5|2566.4|2564.4|2566.7|2564.7|2566.2|2564.2|0
1726464300000|2024-09-16 05:25:00|2566.5|2564.5|2566.2|2564.2|2566.7|2564.7|2566.2|2564.2|0
1726464600000|2024-09-16 05:30:00|2566.3|2564.3|2566.2|2564.2|2567.2|2565.2|2565.9|2563.9|0
1726464900000|2024-09-16 05:35:00|2566.1|2564.1|2566.2|2564.2|2566.6|2564.6|2565.8|2563.8|0
1726465200000|2024-09-16 05:40:00|2566|2564|2566.5|2564.5|2567|2565|2566|2564|0
1726465500000|2024-09-16 05:45:00|2566.8|2564.8|2565.8|2563.8|2566.9|2564.9|2565.8|2563.8|0
1726465800000|2024-09-16 05:50:00|2565.7|2563.7|2565.5|2563.5|2566|2564|2565.4|2563.4|0
1726466100000|2024-09-16 05:55:00|2565.7|2563.7|2566.9|2564.9|2566.9|2564.9|2565.5|2563.5|0
1726466400000|2024-09-16 06:00:00|2566.8|2564.8|2566.7|2564.7|2567.4|2565.4|2566.2|2564.2|0
1726466700000|2024-09-16 06:05:00|2566.6|2564.6|2565.7|2563.7|2566.6|2564.6|2564.2|2562.2|0
1726467000000|2024-09-16 06:10:00|2565.8|2563.8|2564.3|2562.3|2566.2|2564.2|2564.1|2562.1|0
1726467300000|2024-09-16 06:15:00|2564.5|2562.5|2563.3|2561.3|2565.5|2563.5|2563.3|2561.3|0
1726467600000|2024-09-16 06:20:00|2563.4|2561.4|2563|2561|2563.7|2561.7|2562.8|2560.8|0
1726467900000|2024-09-16 06:25:00|2563.2|2561.2|2564.3|2562.3|2564.3|2562.3|2563.2|2561.2|0
1726468200000|2024-09-16 06:30:00|2564|2562|2563.1|2561.1|2564|2562|2563.1|2561.1|0
1726468500000|2024-09-16 06:35:00|2562.9|2560.9|2562.8|2560.8|2563.6|2561.6|2562.3|2560.3|0
1726468800000|2024-09-16 06:40:00|2563|2561|2561.3|2559.3|2563.1|2561.1|2560.5|2558.5|0
1726469100000|2024-09-16 06:45:00|2561.2|2559.2|2560.2|2558.2|2561.3|2559.3|2558.8|2556.8|0
1726469400000|2024-09-16 06:50:00|2559.8|2557.8|2559.8|2557.8|2560.6|2558.6|2559.1|2557.1|0
1726469700000|2024-09-16 06:55:00|2560|2558|2561.6|2559.6|2561.6|2559.6|2560|2558|0
1726470000000|2024-09-16 07:00:00|2561.8|2559.8|2561.8|2559.8|2562.2|2560.2|2559.6|2557.6|0
1726470300000|2024-09-16 07:05:00|2561.9|2559.9|2562.8|2560.8|2564.1|2562.1|2561.6|2559.6|0
1726470600000|2024-09-16 07:10:00|2563|2561|2563.4|2561.4|2563.4|2561.4|2560.7|2558.7|0
1726470900000|2024-09-16 07:15:00|2562.6|2560.6|2559.4|2557.4|2562.6|2560.6|2559.3|2557.3|0
1726471200000|2024-09-16 07:20:00|2559.3|2557.3|2560.4|2558.4|2561.4|2559.4|2559.3|2557.3|0
1726471500000|2024-09-16 07:25:00|2560.3|2558.3|2559.8|2557.8|2560.6|2558.6|2559.3|2557.3|0
1726471800000|2024-09-16 07:30:00|2559.7|2557.7|2559.9|2557.9|2559.9|2557.9|2557.8|2555.8|0
1726472100000|2024-09-16 07:35:00|2559.8|2557.8|2559.8|2557.8|2560.6|2558.6|2558.4|2556.4|0
1726472400000|2024-09-16 07:40:00|2560|2558|2561.3|2559.3|2561.7|2559.7|2560|2558|0
1726472700000|2024-09-16 07:45:00|2561.2|2559.2|2563.4|2561.4|2563.4|2561.4|2561.2|2559.2|0
1726473000000|2024-09-16 07:50:00|2563.3|2561.3|2565|2563|2565|2563|2563.1|2561.1|0
1726473300000|2024-09-16 07:55:00|2564.5|2562.5|2566.2|2564.2|2566.6|2564.6|2564.4|2562.4|0
1726473600000|2024-09-16 08:00:00|2566.1|2564.1|2568.2|2566.2|2568.4|2566.4|2564.7|2562.7|0
1726473900000|2024-09-16 08:05:00|2568.1|2566.1|2567.3|2565.3|2568.1|2566.1|2566.9|2564.9|0
1726474200000|2024-09-16 08:10:00|2567.2|2565.2|2567.6|2565.6|2568|2566|2566.5|2564.5|0
1726474500000|2024-09-16 08:15:00|2567.7|2565.7|2567.5|2565.5|2567.8|2565.8|2566.8|2564.8|0
1726474800000|2024-09-16 08:20:00|2567.6|2565.6|2568.9|2566.9|2569.2|2567.2|2567.3|2565.3|0
1726475100000|2024-09-16 08:25:00|2569|2567|2568.6|2566.6|2569.7|2567.7|2568.4|2566.4|0
1726475400000|2024-09-16 08:30:00|2568.8|2566.8|2568.6|2566.6|2569.8|2567.8|2568.6|2566.6|0
1726475700000|2024-09-16 08:35:00|2568.4|2566.4|2569|2567|2569.4|2567.4|2568.4|2566.4|0
1726476000000|2024-09-16 08:40:00|2568.9|2566.9|2568.7|2566.7|2569.7|2567.7|2568.7|2566.7|0
1726476300000|2024-09-16 08:45:00|2568.8|2566.8|2568|2566|2568.8|2566.8|2567.5|2565.5|0
1726476600000|2024-09-16 08:50:00|2568.2|2566.2|2569|2567|2569.4|2567.4|2568.2|2566.2|0
1726476900000|2024-09-16 08:55:00|2569.1|2567.1|2569.2|2567.2|2569.5|2567.5|2568.5|2566.5|0
1726477200000|2024-09-16 09:00:00|2569.1|2567.1|2569.6|2567.6|2569.8|2567.8|2569|2567|0
1726477500000|2024-09-16 09:05:00|2569.7|2567.7|2570|2568|2570.5|2568.5|2568.6|2566.6|0
1726477800000|2024-09-16 09:10:00|2569.9|2567.9|2571.1|2569.1|2571.6|2569.6|2569.9|2567.9|0
1726478100000|2024-09-16 09:15:00|2571.2|2569.2|2572.2|2570.2|2572.2|2570.2|2570.9|2568.9|0
1726478400000|2024-09-16 09:20:00|2572.1|2570.1|2571.2|2569.2|2572.6|2570.6|2571.1|2569.1|0
1726478700000|2024-09-16 09:25:00|2571.3|2569.3|2571.5|2569.5|2571.6|2569.6|2570.7|2568.7|0
1726479000000|2024-09-16 09:30:00|2571.4|2569.4|2572.3|2570.3|2572.3|2570.3|2571.1|2569.1|0
1726479300000|2024-09-16 09:35:00|2572.4|2570.4|2572.3|2570.3|2572.9|2570.9|2572.1|2570.1|0
1726479600000|2024-09-16 09:40:00|2572.5|2570.5|2572.4|2570.4|2572.6|2570.6|2572.1|2570.1|0
1726479900000|2024-09-16 09:45:00|2572.3|2570.3|2571.9|2569.9|2572.5|2570.5|2571.2|2569.2|0
1726480200000|2024-09-16 09:50:00|2572.1|2570.1|2571.5|2569.5|2572.6|2570.6|2571.4|2569.4|0
1726480500000|2024-09-16 09:55:00|2572|2570|2571.3|2569.3|2572.2|2570.2|2571|2569|0
1726480800000|2024-09-16 10:00:00|2571.1|2569.1|2569.9|2567.9|2571.2|2569.2|2569.4|2567.4|0
1726481100000|2024-09-16 10:05:00|2569.8|2567.8|2570.1|2568.1|2570.9|2568.9|2569.5|2567.5|0
1726481400000|2024-09-16 10:10:00|2570.2|2568.2|2571.9|2569.9|2572.2|2570.2|2569.2|2567.2|0
1726481700000|2024-09-16 10:15:00|2571.8|2569.8|2571.9|2569.9|2572|2570|2570.9|2568.9|0
1726482000000|2024-09-16 10:20:00|2571.8|2569.8|2570.1|2568.1|2572.1|2570.1|2570.1|2568.1|0
1726482300000|2024-09-16 10:25:00|2570.2|2568.2|2569.1|2567.1|2570.4|2568.4|2569.1|2567.1|0
1726482600000|2024-09-16 10:30:00|2569.2|2567.2|2568.7|2566.7|2569.8|2567.8|2568.7|2566.7|0
1726482900000|2024-09-16 10:35:00|2568.6|2566.6|2568.9|2566.9|2569.5|2567.5|2568.4|2566.4|0
1726483200000|2024-09-16 10:40:00|2569|2567|2570.4|2568.4|2570.7|2568.7|2568.7|2566.7|0
1726483500000|2024-09-16 10:45:00|2570.6|2568.6|2570.4|2568.4|2570.7|2568.7|2569.9|2567.9|0
1726483800000|2024-09-16 10:50:00|2570.3|2568.3|2571.5|2569.5|2572.1|2570.1|2570.1|2568.1|0
1726484100000|2024-09-16 10:55:00|2571.4|2569.4|2570.8|2568.8|2571.5|2569.5|2570.8|2568.8|0
1726484400000|2024-09-16 11:00:00|2570.7|2568.7|2570|2568|2571.4|2569.4|2570|2568|0
1726484700000|2024-09-16 11:05:00|2570.1|2568.1|2570.3|2568.3|2570.8|2568.8|2568.7|2566.7|0
1726485000000|2024-09-16 11:10:00|2570.5|2568.5|2570.3|2568.3|2570.9|2568.9|2569.8|2567.8|0
1726485300000|2024-09-16 11:15:00|2570.2|2568.2|2569.7|2567.7|2570.4|2568.4|2569.2|2567.2|0
1726485600000|2024-09-16 11:20:00|2569.9|2567.9|2569.4|2567.4|2570.6|2568.6|2569.4|2567.4|0
1726485900000|2024-09-16 11:25:00|2569.5|2567.5|2569.2|2567.2|2569.9|2567.9|2568.4|2566.4|0
1726486200000|2024-09-16 11:30:00|2569.3|2567.3|2569.2|2567.2|2569.5|2567.5|2568.3|2566.3|0
1726486500000|2024-09-16 11:35:00|2569.3|2567.3|2568.4|2566.4|2569.3|2567.3|2568.3|2566.3|0
1726486800000|2024-09-16 11:40:00|2568.5|2566.5|2568.5|2566.5|2569.1|2567.1|2568|2566|0
1726487100000|2024-09-16 11:45:00|2568.6|2566.6|2569|2567|2569.7|2567.7|2568.5|2566.5|0
1726487400000|2024-09-16 11:50:00|2568.9|2566.9|2568.8|2566.8|2569.4|2567.4|2568.5|2566.5|0
1726487700000|2024-09-16 11:55:00|2568.7|2566.7|2567.5|2565.5|2568.8|2566.8|2566.9|2564.9|0
1726488000000|2024-09-16 12:00:00|2567.4|2565.4|2565.6|2563.6|2567.5|2565.5|2564.9|2562.9|0
1726488300000|2024-09-16 12:05:00|2565.7|2563.7|2567|2565|2567|2565|2565.4|2563.4|0
1726488600000|2024-09-16 12:10:00|2566.9|2564.9|2566.4|2564.4|2567.6|2565.6|2566.3|2564.3|0
1726488900000|2024-09-16 12:15:00|2566.6|2564.6|2565.6|2563.6|2567.2|2565.2|2565.6|2563.6|0
1726489200000|2024-09-16 12:20:00|2565.7|2563.7|2564.2|2562.2|2565.9|2563.9|2564.1|2562.1|0
1726489500000|2024-09-16 12:25:00|2564.1|2562.1|2565.6|2563.6|2565.8|2563.8|2563.7|2561.7|0
1726489800000|2024-09-16 12:30:00|2565.7|2563.7|2565.2|2563.2|2566.6|2564.6|2564.2|2562.2|0
1726490100000|2024-09-16 12:35:00|2565.3|2563.3|2569|2567|2569.7|2567.7|2565.3|2563.3|0
1726490400000|2024-09-16 12:40:00|2569.1|2567.1|2568.8|2566.8|2570.2|2568.2|2568.7|2566.7|0
1726490700000|2024-09-16 12:45:00|2568.9|2566.9|2569.8|2567.8|2570.7|2568.7|2568.3|2566.3|0
1726491000000|2024-09-16 12:50:00|2569.9|2567.9|2568.8|2566.8|2570.7|2568.7|2568.8|2566.8|0
1726491300000|2024-09-16 12:55:00|2568.9|2566.9|2568.9|2566.9|2569.9|2567.9|2568.5|2566.5|0
1726491600000|2024-09-16 13:00:00|2568.7|2566.7|2569.6|2567.6|2569.9|2567.9|2568.6|2566.6|0
1726491900000|2024-09-16 13:05:00|2569.5|2567.5|2570.1|2568.1|2570.5|2568.5|2569.1|2567.1|0
1726492200000|2024-09-16 13:10:00|2570.2|2568.2|2571.4|2569.4|2571.4|2569.4|2569.9|2567.9|0
1726492500000|2024-09-16 13:15:00|2571.2|2569.2|2570.2|2568.2|2571.7|2569.7|2570|2568|0
1726492800000|2024-09-16 13:20:00|2570.5|2568.5|2569.3|2567.3|2570.5|2568.5|2569.3|2567.3|0
1726493100000|2024-09-16 13:25:00|2569.2|2567.2|2571.3|2569.3|2571.4|2569.4|2569.1|2567.1|0
1726493400000|2024-09-16 13:30:00|2571.2|2569.2|2569|2567|2573.1|2571.1|2568.5|2566.5|0
1726493700000|2024-09-16 13:35:00|2569.2|2567.2|2568.8|2566.8|2570.5|2568.5|2566.7|2564.7|0
1726494000000|2024-09-16 13:40:00|2568.7|2566.7|2569.1|2567.1|2571.2|2569.2|2568.6|2566.6|0
1726494300000|2024-09-16 13:45:00|2569|2567|2571.7|2569.7|2571.8|2569.8|2567.5|2565.5|0
1726494600000|2024-09-16 13:50:00|2571.8|2569.8|2574.8|2572.8|2575.7|2573.7|2571.5|2569.5|0
1726494900000|2024-09-16 13:55:00|2574.9|2572.9|2575.2|2573.2|2576.3|2574.3|2573.3|2571.3|0
1726495200000|2024-09-16 14:00:00|2575.1|2573.1|2577|2575|2577.3|2575.3|2573|2571|0
1726495500000|2024-09-16 14:05:00|2577.1|2575.1|2578.5|2576.5|2579.3|2577.3|2576.5|2574.5|0
1726495800000|2024-09-16 14:10:00|2578.6|2576.6|2577.8|2575.8|2579.5|2577.5|2577.3|2575.3|0
1726496100000|2024-09-16 14:15:00|2578|2576|2577.8|2575.8|2579.2|2577.2|2577.2|2575.2|0
1726496400000|2024-09-16 14:20:00|2577.7|2575.7|2574.8|2572.8|2578.1|2576.1|2574.2|2572.2|0
1726496700000|2024-09-16 14:25:00|2574.6|2572.6|2572.3|2570.3|2575.3|2573.3|2570.8|2568.8|0
1726497000000|2024-09-16 14:30:00|2572.2|2570.2|2564.5|2562.5|2572.3|2570.3|2562.6|2560.6|0
1726497300000|2024-09-16 14:35:00|2564.3|2562.3|2565.5|2563.5|2567.5|2565.5|2563.4|2561.4|0
1726497600000|2024-09-16 14:40:00|2565.7|2563.7|2569|2567|2569.9|2567.9|2565.7|2563.7|0
1726497900000|2024-09-16 14:45:00|2569.1|2567.1|2568.4|2566.4|2569.3|2567.3|2564.3|2562.3|0
1726498200000|2024-09-16 14:50:00|2568.3|2566.3|2567.3|2565.3|2569.8|2567.8|2565.7|2563.7|0
1726498500000|2024-09-16 14:55:00|2567.4|2565.4|2567.5|2565.5|2568.4|2566.4|2566.4|2564.4|0
1726498800000|2024-09-16 15:00:00|2567|2565|2567|2565|2567.3|2565.3|2564.7|2562.7|0
1726499100000|2024-09-16 15:05:00|2567.3|2565.3|2569.9|2567.9|2570.7|2568.7|2566.6|2564.6|0
1726499400000|2024-09-16 15:10:00|2569.8|2567.8|2571.9|2569.9|2572.1|2570.1|2569.8|2567.8|0
1726499700000|2024-09-16 15:15:00|2572|2570|2572.4|2570.4|2572.7|2570.7|2570.9|2568.9|0
1726500000000|2024-09-16 15:20:00|2572.3|2570.3|2572.2|2570.2|2572.6|2570.6|2571.1|2569.1|0
1726500300000|2024-09-16 15:25:00|2572.5|2570.5|2570.2|2568.2|2573|2571|2569.5|2567.5|0
1726500600000|2024-09-16 15:30:00|2570.1|2568.1|2573.1|2571.1|2573.1|2571.1|2570|2568|0
1726500900000|2024-09-16 15:35:00|2573|2571|2572.7|2570.7|2573|2571|2570.9|2568.9|0
1726501200000|2024-09-16 15:40:00|2572.5|2570.5|2572.2|2570.2|2573|2571|2571.5|2569.5|0
1726501500000|2024-09-16 15:45:00|2571.8|2569.8|2574.2|2572.2|2574.2|2572.2|2571.4|2569.4|0
1726501800000|2024-09-16 15:50:00|2574|2572|2575.4|2573.4|2575.5|2573.5|2573.1|2571.1|0
1726502100000|2024-09-16 15:55:00|2575.7|2573.7|2576|2574|2576.2|2574.2|2574.5|2572.5|0
1726502400000|2024-09-16 16:00:00|2575.9|2573.9|2574|2572|2576.2|2574.2|2573.9|2571.9|0
1726502700000|2024-09-16 16:05:00|2573.9|2571.9|2576.2|2574.2|2576.6|2574.6|2573.5|2571.5|0
1726503000000|2024-09-16 16:10:00|2576.4|2574.4|2574.7|2572.7|2577|2575|2574.3|2572.3|0
1726503300000|2024-09-16 16:15:00|2574.9|2572.9|2573.7|2571.7|2575.5|2573.5|2572.8|2570.8|0
1726503600000|2024-09-16 16:20:00|2573.5|2571.5|2573.3|2571.3|2573.7|2571.7|2572.2|2570.2|0
1726503900000|2024-09-16 16:25:00|2573.2|2571.2|2576|2574|2576.5|2574.5|2573.2|2571.2|0
1726504200000|2024-09-16 16:30:00|2575.9|2573.9|2575|2573|2576.6|2574.6|2573.8|2571.8|0
1726504500000|2024-09-16 16:35:00|2575.1|2573.1|2575.1|2573.1|2576.3|2574.3|2574.7|2572.7|0
1726504800000|2024-09-16 16:40:00|2575.4|2573.4|2574.8|2572.8|2576.4|2574.4|2574.7|2572.7|0
1726505100000|2024-09-16 16:45:00|2575|2573|2575.5|2573.5|2576|2574|2574.4|2572.4|0
1726505400000|2024-09-16 16:50:00|2575.7|2573.7|2576.8|2574.8|2577|2575|2575.7|2573.7|0
1726505700000|2024-09-16 16:55:00|2576.7|2574.7|2577.4|2575.4|2577.4|2575.4|2576.3|2574.3|0
1726506000000|2024-09-16 17:00:00|2577.3|2575.3|2576.1|2574.1|2577.4|2575.4|2576.1|2574.1|0
1726506300000|2024-09-16 17:05:00|2576.2|2574.2|2576.7|2574.7|2576.9|2574.9|2575.8|2573.8|0
1726506600000|2024-09-16 17:10:00|2576.6|2574.6|2576.6|2574.6|2577.5|2575.5|2576.6|2574.6|0
1726506900000|2024-09-16 17:15:00|2576.8|2574.8|2576.5|2574.5|2577.2|2575.2|2575.8|2573.8|0
1726507200000|2024-09-16 17:20:00|2576.4|2574.4|2576.6|2574.6|2576.7|2574.7|2575.2|2573.2|0
1726507500000|2024-09-16 17:25:00|2576.7|2574.7|2577.5|2575.5|2577.8|2575.8|2575.4|2573.4|0
1726507800000|2024-09-16 17:30:00|2577.7|2575.7|2577.2|2575.2|2577.8|2575.8|2576.7|2574.7|0
1726508100000|2024-09-16 17:35:00|2577.1|2575.1|2580.1|2578.1|2580.4|2578.4|2577.1|2575.1|0
1726508400000|2024-09-16 17:40:00|2580.2|2578.2|2579.8|2577.8|2580.5|2578.5|2578.8|2576.8|0
1726508700000|2024-09-16 17:45:00|2579.9|2577.9|2579.9|2577.9|2580.3|2578.3|2579.6|2577.6|0
1726509000000|2024-09-16 17:50:00|2580|2578|2579.4|2577.4|2581.1|2579.1|2579.3|2577.3|0
1726509300000|2024-09-16 17:55:00|2579.3|2577.3|2580.1|2578.1|2580.2|2578.2|2579|2577|0
1726509600000|2024-09-16 18:00:00|2580|2578|2577.7|2575.7|2580.4|2578.4|2577.7|2575.7|0
1726509900000|2024-09-16 18:05:00|2577.6|2575.6|2578.5|2576.5|2578.8|2576.8|2577.2|2575.2|0
1726510200000|2024-09-16 18:10:00|2578.6|2576.6|2578.6|2576.6|2579.7|2577.7|2578.3|2576.3|0
1726510500000|2024-09-16 18:15:00|2578.4|2576.4|2577.5|2575.5|2578.8|2576.8|2577.5|2575.5|0
1726510800000|2024-09-16 18:20:00|2577.4|2575.4|2578.7|2576.7|2579.8|2577.8|2577.2|2575.2|0
1726511100000|2024-09-16 18:25:00|2578.8|2576.8|2578.8|2576.8|2579.3|2577.3|2578.3|2576.3|0
1726511400000|2024-09-16 18:30:00|2578.7|2576.7|2578.6|2576.6|2579.1|2577.1|2577.8|2575.8|0
1726511700000|2024-09-16 18:35:00|2578.5|2576.5|2577.5|2575.5|2579|2577|2577.3|2575.3|0
1726512000000|2024-09-16 18:40:00|2577.4|2575.4|2575.7|2573.7|2577.6|2575.6|2575.2|2573.2|0
1726512300000|2024-09-16 18:45:00|2575.5|2573.5|2577.2|2575.2|2577.2|2575.2|2574.3|2572.3|0
1726512600000|2024-09-16 18:50:00|2577|2575|2577.2|2575.2|2577.8|2575.8|2576.4|2574.4|0
1726512900000|2024-09-16 18:55:00|2577.1|2575.1|2580.5|2578.5|2580.6|2578.6|2576.9|2574.9|0
1726513200000|2024-09-16 19:00:00|2580.4|2578.4|2580.3|2578.3|2581.3|2579.3|2579.7|2577.7|0
1726513500000|2024-09-16 19:05:00|2580.2|2578.2|2580.9|2578.9|2581.3|2579.3|2580|2578|0
1726513800000|2024-09-16 19:10:00|2581|2579|2579.9|2577.9|2581|2579|2579.7|2577.7|0
1726514100000|2024-09-16 19:15:00|2579.8|2577.8|2580|2578|2580.3|2578.3|2579.3|2577.3|0
1726514400000|2024-09-16 19:20:00|2579.9|2577.9|2579|2577|2580|2578|2578.9|2576.9|0
1726514700000|2024-09-16 19:25:00|2579.2|2577.2|2579.8|2577.8|2579.8|2577.8|2579.2|2577.2|0
1726515000000|2024-09-16 19:30:00|2579.6|2577.6|2581.2|2579.2|2581.5|2579.5|2579.4|2577.4|0
1726515300000|2024-09-16 19:35:00|2581.1|2579.1|2581.2|2579.2|2581.5|2579.5|2579.5|2577.5|0
1726515600000|2024-09-16 19:40:00|2580.9|2578.9|2581.8|2579.8|2581.9|2579.9|2580.9|2578.9|0
1726515900000|2024-09-16 19:45:00|2581.7|2579.7|2582.2|2580.2|2582.5|2580.5|2581.7|2579.7|0
1726516200000|2024-09-16 19:50:00|2582.1|2580.1|2583.6|2581.6|2583.9|2581.9|2581.7|2579.7|0
1726516500000|2024-09-16 19:55:00|2583.4|2581.4|2581.8|2579.8|2583.9|2581.9|2580.6|2578.6|0
1726516800000|2024-09-16 20:00:00|2581.6|2579.6|2580.7|2578.7|2582|2580|2580.5|2578.5|0
1726517100000|2024-09-16 20:05:00|2580.6|2578.6|2581.4|2579.4|2581.8|2579.8|2580.5|2578.5|0
1726517400000|2024-09-16 20:10:00|2581.3|2579.3|2580.5|2578.5|2581.4|2579.4|2580.3|2578.3|0
1726517700000|2024-09-16 20:15:00|2580.6|2578.6|2581.3|2579.3|2581.3|2579.3|2580.5|2578.5|0
1726518000000|2024-09-16 20:20:00|2581.2|2579.2|2581.3|2579.3|2581.3|2579.3|2581|2579|0
1726518300000|2024-09-16 20:25:00|2581.2|2579.2|2581.2|2579.2|2581.3|2579.3|2581.1|2579.1|0
1726518600000|2024-09-16 20:30:00|2581|2579|2579.9|2577.9|2581|2579|2579.8|2577.8|0
1726518900000|2024-09-16 20:35:00|2579.8|2577.8|2579|2577|2579.9|2577.9|2578.9|2576.9|0
1726519200000|2024-09-16 20:40:00|2579.2|2577.2|2577.9|2575.9|2579.2|2577.2|2577.9|2575.9|0
1726519500000|2024-09-16 20:45:00|2578.2|2576.2|2578.3|2576.3|2578.3|2576.3|2578.2|2576.2|0
1726519800000|2024-09-16 20:50:00|2578.1|2576.1|2578.2|2576.2|2578.3|2576.3|2577.9|2575.9|0
1726520100000|2024-09-16 20:55:00|2578.1|2576.1|2578.7|2576.7|2580.2|2578.2|2577.8|2575.8|0
1726520400000|2024-09-16 21:00:00|2578.8|2576.8|2578.5|2576.5|2578.8|2576.8|2578.3|2576.3|0
1726520700000|2024-09-16 21:05:00|2578.4|2576.4|2578.4|2576.4|2578.5|2576.5|2578.2|2576.2|0
1726521000000|2024-09-16 21:10:00|2578.5|2576.5|2578.5|2576.5|2578.5|2576.5|2578.5|2576.5|0
1726521300000|2024-09-16 21:15:00|2578.4|2576.4|2578.5|2576.5|2578.5|2576.5|2578.4|2576.4|0
1726521600000|2024-09-16 21:20:00|2578.4|2576.4|2578.4|2576.4|2578.4|2576.4|2578.4|2576.4|0
1726521900000|2024-09-16 21:25:00|2578.5|2576.5|2578.2|2576.2|2578.5|2576.5|2578.2|2576.2|0
1726522200000|2024-09-16 21:30:00|2578.3|2576.3|2578.4|2576.4|2578.4|2576.4|2578.3|2576.3|0
1726522500000|2024-09-16 21:35:00|2578.2|2576.2|2578.4|2576.4|2578.4|2576.4|2578.2|2576.2|0
1726522800000|2024-09-16 21:40:00|2578.3|2576.3|2578.3|2576.3|2578.4|2576.4|2578.2|2576.2|0
1726523100000|2024-09-16 21:45:00|2578.4|2576.4|2578.4|2576.4|2578.5|2576.5|2578.3|2576.3|0
1726523400000|2024-09-16 21:50:00|2578.2|2576.2|2578.2|2576.2|2578.3|2576.3|2578|2576|0
1726523700000|2024-09-16 21:55:00|2578.4|2576.4|2578.2|2576.2|2578.6|2576.6|2578.2|2576.2|0
1726524000000|2024-09-16 22:00:00|2578.8|2576.8|2580.8|2578.8|2581.3|2579.3|2578.8|2576.8|0
1726524300000|2024-09-16 22:05:00|2580.7|2578.7|2581.7|2579.7|2581.7|2579.7|2580.7|2578.7|0
1726524600000|2024-09-16 22:10:00|2581.5|2579.5|2582.6|2580.6|2582.8|2580.8|2581.4|2579.4|0
1726524900000|2024-09-16 22:15:00|2582.5|2580.5|2582.8|2580.8|2583|2581|2582.3|2580.3|0
1726525200000|2024-09-16 22:20:00|2582.7|2580.7|2582.5|2580.5|2582.8|2580.8|2581.7|2579.7|0
1726525500000|2024-09-16 22:25:00|2582.4|2580.4|2582.2|2580.2|2582.6|2580.6|2582|2580|0
1726525800000|2024-09-16 22:30:00|2582.3|2580.3|2582.7|2580.7|2582.9|2580.9|2582.3|2580.3|0
1726526100000|2024-09-16 22:35:00|2582.9|2580.9|2583.3|2581.3|2583.3|2581.3|2582.9|2580.9|0
1726526400000|2024-09-16 22:40:00|2583.2|2581.2|2583.2|2581.2|2583.2|2581.2|2582.8|2580.8|0
1726526700000|2024-09-16 22:45:00|2583.1|2581.1|2583.3|2581.3|2583.4|2581.4|2582.8|2580.8|0
1726527000000|2024-09-16 22:50:00|2583.4|2581.4|2584.1|2582.1|2584.1|2582.1|2583.3|2581.3|0
1726527300000|2024-09-16 22:55:00|2583.8|2581.8|2583.4|2581.4|2584|2582|2583.1|2581.1|0
1726527600000|2024-09-16 23:00:00|2583.3|2581.3|2582.7|2580.7|2583.9|2581.9|2581.8|2579.8|0
1726527900000|2024-09-16 23:05:00|2582.8|2580.8|2582.9|2580.9|2583.9|2581.9|2582.8|2580.8|0
1726528200000|2024-09-16 23:10:00|2582.7|2580.7|2582.4|2580.4|2582.9|2580.9|2582.4|2580.4|0
1726528500000|2024-09-16 23:15:00|2582.5|2580.5|2585|2583|2585.3|2583.3|2582.1|2580.1|0
1726528800000|2024-09-16 23:20:00|2584.8|2582.8|2584.8|2582.8|2585.4|2583.4|2583.7|2581.7|0
1726529100000|2024-09-16 23:25:00|2584.7|2582.7|2584.9|2582.9|2585.1|2583.1|2584.3|2582.3|0
1726529400000|2024-09-16 23:30:00|2584.8|2582.8|2581.5|2579.5|2585.2|2583.2|2580.7|2578.7|0
1726529700000|2024-09-16 23:35:00|2581.3|2579.3|2581.8|2579.8|2582.3|2580.3|2581.3|2579.3|0
1726530000000|2024-09-16 23:40:00|2581.7|2579.7|2582.3|2580.3|2583.2|2581.2|2581.1|2579.1|0
1726530300000|2024-09-16 23:45:00|2582.4|2580.4|2586|2584.8|2592|2590.8|2580.9|2578.9|1034
1726530600000|2024-09-16 23:50:00|2586.2|2585|2586|2584.8|2588|2586.8|2585|2583.8|428
1726530900000|2024-09-16 23:55:00|2585.5|2584.3|2579.5|2578.3|2586|2584.8|2578|2576.8|582
1726531200000|2024-09-17 00:00:00|2579.3|2578.5|2575.3|2574.5|2582.3|2581.5|2571.3|2570.5|2750
1726531500000|2024-09-17 00:05:00|2575.8|2575|2569.8|2569|2577|2576.2|2569.8|2569|1118
1726531800000|2024-09-17 00:10:00|2569.5|2568.7|2566.8|2566|2571.8|2571|2566.8|2566|916
1726532100000|2024-09-17 00:15:00|2566.3|2565.5|2565.3|2564.5|2568.5|2567.7|2562.8|2562|979
1726532400000|2024-09-17 00:20:00|2565.8|2565|2561.5|2560.7|2567.5|2566.7|2561.5|2560.7|677
1726532700000|2024-09-17 00:25:00|2561.8|2561|2559.8|2559|2565|2564.2|2559.3|2558.5|386
1726533000000|2024-09-17 00:30:00|2560|2559.2|2561.8|2561|2564.3|2563.5|2559|2558.2|853
1726533300000|2024-09-17 00:35:00|2562.3|2561.5|2562.3|2561.5|2562.3|2561.5|2557.8|2557|374
1726533600000|2024-09-17 00:40:00|2562|2561.2|2558.8|2558|2562.8|2562|2558.3|2557.5|321
1726533900000|2024-09-17 00:45:00|2558.3|2557.5|2559.8|2559|2561|2560.2|2556.8|2556|429
1726534200000|2024-09-17 00:50:00|2560.5|2559.7|2557.3|2556.5|2562.8|2562|2556.5|2555.7|489
1726534500000|2024-09-17 00:55:00|2557.8|2557|2553.5|2552.7|2557.8|2557|2553.5|2552.7|480
1726534800000|2024-09-17 01:00:00|2553.3|2552.5|2552.8|2552|2553.8|2553|2550.8|2550|394
1726535100000|2024-09-17 01:05:00|2552.5|2551.7|2549.3|2548.5|2552.8|2552|2549.3|2548.5|414
1726535400000|2024-09-17 01:10:00|2548.8|2548|2543.3|2542.5|2549.8|2549|2542.3|2541.5|657
1726535700000|2024-09-17 01:15:00|2543.8|2543|2540.3|2539.5|2547.8|2547|2539.8|2539|649
1726536000000|2024-09-17 01:20:00|2540.8|2540|2539.3|2538.5|2540.8|2540|2536.8|2536|541
1726536300000|2024-09-17 01:25:00|2538.8|2538|2536.8|2536|2539.8|2539|2535|2534.2|424
1726536600000|2024-09-17 01:30:00|2536.3|2535.5|2542.8|2542|2543.3|2542.5|2536.3|2535.5|478
1726536900000|2024-09-17 01:35:00|2543|2542.2|2544.3|2543.5|2545.3|2544.5|2539.8|2539|409
1726537200000|2024-09-17 01:40:00|2543.8|2543|2545.5|2544.7|2545.8|2545|2543.8|2543|309
1726537500000|2024-09-17 01:45:00|2545.8|2545|2542|2541.2|2546.8|2546|2541.3|2540.5|291
1726537800000|2024-09-17 01:50:00|2541.8|2541|2535.8|2535|2542.3|2541.5|2535.3|2534.5|467
1726538100000|2024-09-17 01:55:00|2536|2535.2|2541|2540.2|2541.3|2540.5|2536|2535.2|328
1726538400000|2024-09-17 02:00:00|2541.3|2540.5|2540.5|2539.7|2542.3|2541.5|2539.5|2538.7|356
1726538700000|2024-09-17 02:05:00|2539.8|2539|2536.3|2535.5|2540.3|2539.5|2535.8|2535|285
1726539000000|2024-09-17 02:10:00|2536|2535.2|2534.3|2533.5|2537.8|2537|2534.3|2533.5|265
1726539300000|2024-09-17 02:15:00|2534|2533.2|2529.8|2529|2534.3|2533.5|2529.3|2528.5|632
1726539600000|2024-09-17 02:20:00|2530|2529.2|2527.3|2526.5|2532|2531.2|2526.8|2526|346
1726539900000|2024-09-17 02:25:00|2527|2526.2|2526.3|2525.5|2529.3|2528.5|2525.8|2525|469
1726540200000|2024-09-17 02:30:00|2526.5|2525.3|2527.5|2526.3|2528.5|2527.3|2523|2521.8|575
1726540500000|2024-09-17 02:35:00|2528|2526.8|2531|2529.8|2531.5|2530.3|2526.5|2525.3|287
1726540800000|2024-09-17 02:40:00|2530.5|2529.3|2530.5|2529.3|2532|2530.8|2530.5|2529.3|260
1726541100000|2024-09-17 02:45:00|2530|2528.8|2531.7|2530.5|2532|2530.8|2529.5|2528.3|147
1726541400000|2024-09-17 02:50:00|2532|2530.8|2533.5|2532.3|2534.2|2533|2532|2530.8|157
1726541700000|2024-09-17 02:55:00|2534|2532.8|2535|2533.8|2535.7|2534.5|2533|2531.8|175
1726542000000|2024-09-17 03:00:00|2535.2|2534|2533.5|2532.3|2535.5|2534.3|2533|2531.8|136
1726542300000|2024-09-17 03:05:00|2533.7|2532.5|2535|2533.8|2535.5|2534.3|2533.5|2532.3|230
1726542600000|2024-09-17 03:10:00|2535.2|2534|2531.5|2530.3|2535.2|2534|2531.2|2530|179
1726542900000|2024-09-17 03:15:00|2531.2|2530|2528|2526.8|2531.5|2530.3|2528|2526.8|160
1726543200000|2024-09-17 03:20:00|2527.5|2526.3|2528.5|2527.3|2529|2527.8|2527.5|2526.3|163
1726543500000|2024-09-17 03:25:00|2529|2527.8|2529|2527.8|2529.5|2528.3|2528.5|2527.3|137
1726543800000|2024-09-17 03:30:00|2528.8|2528|2529.8|2529|2531.8|2531|2527.3|2526.5|677
1726544100000|2024-09-17 03:35:00|2529.5|2528.7|2523.3|2522.5|2530.3|2529.5|2522.8|2522|504
1726544400000|2024-09-17 03:40:00|2523.8|2523|2527.8|2527|2527.8|2527|2521.3|2520.5|376
1726544700000|2024-09-17 03:45:00|2527.5|2526.7|2527.8|2527|2530.3|2529.5|2526.8|2526|372
1726545000000|2024-09-17 03:50:00|2527.5|2526.7|2531.3|2530.5|2532.3|2531.5|2526.5|2525.7|314
1726545300000|2024-09-17 03:55:00|2531|2530.2|2531.8|2531|2531.8|2531|2528.3|2527.5|274
1726545600000|2024-09-17 04:00:00|2530.8|2530|2525.8|2525|2531.8|2531|2525.3|2524.5|801
1726545900000|2024-09-17 04:05:00|2526.3|2525.5|2528.3|2527.5|2529.5|2528.7|2525.3|2524.5|335
1726546200000|2024-09-17 04:10:00|2529.3|2528.5|2529.3|2528.5|2531.8|2531|2528.3|2527.5|257
1726546500000|2024-09-17 04:15:00|2529|2528.2|2531.3|2530.5|2532.8|2532|2529|2528.2|264
1726546800000|2024-09-17 04:20:00|2530.8|2530|2527.3|2526.5|2530.8|2530|2526.3|2525.5|296
1726547100000|2024-09-17 04:25:00|2526.8|2526|2525.8|2525|2528.3|2527.5|2525.3|2524.5|245
1726547400000|2024-09-17 04:30:00|2526.3|2525.5|2527.3|2526.5|2527.8|2527|2525.8|2525|248
1726547700000|2024-09-17 04:35:00|2526.8|2526|2522.8|2522|2527.3|2526.5|2522.8|2522|323
1726548000000|2024-09-17 04:40:00|2523.3|2522.5|2525.3|2524.5|2525.8|2525|2522.3|2521.5|259
1726548300000|2024-09-17 04:45:00|2525.8|2525|2530.3|2529.5|2530.5|2529.7|2525.8|2525|319
1726548600000|2024-09-17 04:50:00|2530.5|2529.7|2528.3|2527.5|2530.5|2529.7|2528.3|2527.5|179
1726548900000|2024-09-17 04:55:00|2528.8|2528|2529.3|2528.5|2529.8|2529|2528.3|2527.5|221
1726549200000|2024-09-17 05:00:00|2529.8|2529|2533.3|2532.5|2535.3|2534.5|2529.3|2528.5|530
1726549500000|2024-09-17 05:05:00|2533|2532.2|2535.8|2535|2536.8|2536|2532.8|2532|349
1726549800000|2024-09-17 05:10:00|2535.3|2534.5|2533.8|2533|2535.3|2534.5|2531.8|2531|341
1726550100000|2024-09-17 05:15:00|2534.3|2533.5|2535.8|2535|2536.3|2535.5|2533.3|2532.5|336
1726550400000|2024-09-17 05:20:00|2536|2535.2|2535.3|2534.5|2536.3|2535.5|2533.3|2532.5|355
1726550700000|2024-09-17 05:25:00|2535.8|2535|2534.8|2534|2537.5|2536.7|2534.8|2534|489
1726551000000|2024-09-17 05:30:00|2535|2534.2|2534.3|2533.5|2537.3|2536.5|2533.3|2532.5|404
1726551300000|2024-09-17 05:35:00|2533.8|2533|2532.8|2532|2534|2533.2|2531.3|2530.5|357
1726551600000|2024-09-17 05:40:00|2532.3|2531.5|2536.3|2535.5|2537.3|2536.5|2532|2531.2|413
1726551900000|2024-09-17 05:45:00|2536.8|2536|2542|2541.2|2542.8|2542|2533.8|2533|918
1726552200000|2024-09-17 05:50:00|2542.3|2541.5|2549.5|2548.7|2551.8|2551|2541.8|2541|2052
1726552500000|2024-09-17 05:55:00|2549.8|2549|2557.8|2557|2558.3|2557.5|2545.3|2544.5|4340
1726552800000|2024-09-17 06:00:00|2559.3|2558.5|2558.3|2557.5|2561.3|2560.5|2557.3|2556.5|2739
1726553100000|2024-09-17 06:05:00|2558.5|2557.7|2562|2560|2562.1|2560.1|2558.3|2557.5|1192
1726553400000|2024-09-17 06:10:00|2561.9|2559.9|2562.2|2560.2|2562.2|2560.2|2560.5|2558.5|1
1726553700000|2024-09-17 06:15:00|2562|2560|2562|2560|2562.9|2560.9|2561.1|2559.1|259
1726554000000|2024-09-17 06:20:00|2562.2|2560.2|2561.5|2559.5|2562.3|2560.3|2561.5|2559.5|0
1726554300000|2024-09-17 06:25:00|2561.3|2559.3|2561.3|2559.3|2561.5|2559.5|2560.8|2558.8|0
1726554600000|2024-09-17 06:30:00|2561.2|2559.2|2561.6|2559.6|2562.1|2560.1|2561|2559|0
1726554900000|2024-09-17 06:35:00|2561.8|2559.8|2561.8|2559.8|2561.8|2559.8|2561.4|2559.4|0
1726555200000|2024-09-17 06:40:00|2561.6|2559.6|2561.3|2559.3|2561.8|2559.8|2560.9|2558.9|0
1726555500000|2024-09-17 06:45:00|2561.6|2559.6|2562.4|2560.4|2562.4|2560.4|2561.6|2559.6|0
1726555800000|2024-09-17 06:50:00|2562.1|2560.1|2562.1|2560.1|2562.2|2560.2|2562.1|2560.1|0
1726556100000|2024-09-17 06:55:00|2562.4|2560.4|2562.4|2560.4|2563.1|2561.1|2562.1|2560.1|0
1726556400000|2024-09-17 07:00:00|2562|2560|2561.1|2559.1|2563.7|2561.7|2560.9|2558.9|0
1726556700000|2024-09-17 07:05:00|2561.5|2559.5|2561.3|2559.3|2562|2560|2560.3|2558.3|0
1726557000000|2024-09-17 07:10:00|2561.4|2559.4|2560.6|2558.6|2562.1|2560.1|2560.3|2558.3|0
1726557300000|2024-09-17 07:15:00|2560.4|2558.4|2562.9|2560.9|2563.4|2561.4|2560.1|2558.1|0
1726557600000|2024-09-17 07:20:00|2563.1|2561.1|2561.7|2559.7|2563.4|2561.4|2560.8|2558.8|0
1726557900000|2024-09-17 07:25:00|2561.6|2559.6|2562.4|2560.4|2562.7|2560.7|2561|2559|0
1726558200000|2024-09-17 07:30:00|2562.6|2560.6|2561|2559.8|2563.8|2562.3|2560|2558.8|433
1726558500000|2024-09-17 07:35:00|2560.7|2559.5|2563|2561.8|2564.5|2563.3|2560.7|2559.5|138
1726558800000|2024-09-17 07:40:00|2563.2|2562|2561.7|2560.5|2563.5|2562.3|2561.2|2560|304
1726559100000|2024-09-17 07:45:00|2561.5|2560.3|2562.7|2561.5|2563|2561.8|2560|2558.8|73
1726559400000|2024-09-17 07:50:00|2562.5|2561.3|2561|2559.8|2563|2561.8|2560.5|2559.3|68
1726559700000|2024-09-17 07:55:00|2560.7|2559.5|2563.5|2562.3|2564|2562.8|2560.7|2559.5|92
1726560000000|2024-09-17 08:00:00|2563|2561.8|2566|2564.8|2566.5|2565.3|2563|2561.8|100
1726560300000|2024-09-17 08:05:00|2566.2|2565|2567|2565.8|2567|2565.8|2565|2563.8|52
1726560600000|2024-09-17 08:10:00|2566.7|2565.5|2569|2567.8|2569.5|2568.3|2566.7|2565.5|111
1726560900000|2024-09-17 08:15:00|2569.2|2568|2567.2|2566|2569.2|2568|2567.2|2566|66
1726561200000|2024-09-17 08:20:00|2567|2565.8|2568|2566.8|2568.5|2567.3|2566.2|2565|88
1726561500000|2024-09-17 08:25:00|2568.2|2567|2567|2565.8|2568.2|2567|2566.7|2565.5|29
1726561800000|2024-09-17 08:30:00|2567.5|2566.3|2567|2565.8|2568|2566.8|2566.7|2565.5|56
1726562100000|2024-09-17 08:35:00|2566.5|2565.3|2568|2566.8|2569|2567.8|2566.5|2565.3|107
1726562400000|2024-09-17 08:40:00|2568.5|2567.3|2571|2569.8|2571|2569.8|2567.7|2566.5|124
1726562700000|2024-09-17 08:45:00|2571.2|2570|2569.5|2568.3|2572|2570.8|2569.5|2568.3|127
1726563000000|2024-09-17 08:50:00|2569.7|2568.5|2570.5|2569.3|2570.5|2569.3|2569.5|2568.3|35
1726563300000|2024-09-17 08:55:00|2571|2569.8|2571|2569.8|2572|2570.8|2570.5|2569.3|37
1726563600000|2024-09-17 09:00:00|2571.5|2570.3|2573|2571.8|2573|2571.8|2571.2|2570|102
1726563900000|2024-09-17 09:05:00|2572.7|2571.5|2573.7|2572.5|2574.5|2573.3|2572.7|2571.5|91
1726564200000|2024-09-17 09:10:00|2573.5|2572.3|2577.5|2576.3|2577.5|2576.3|2573.5|2572.3|218
1726564500000|2024-09-17 09:15:00|2577.7|2576.5|2577|2575.8|2578.5|2577.3|2576.5|2575.3|130
1726564800000|2024-09-17 09:20:00|2577.2|2576|2576.5|2575.3|2577.5|2576.3|2574.2|2573|84
1726565100000|2024-09-17 09:25:00|2576.2|2575|2576|2574.8|2577|2575.8|2576|2574.8|29
1726565400000|2024-09-17 09:30:00|2576.2|2575|2575.7|2574.5|2577.5|2576.3|2575.5|2574.3|60
1726565700000|2024-09-17 09:35:00|2576|2574.8|2575.5|2574.3|2576.5|2575.3|2575|2573.8|44
1726566000000|2024-09-17 09:40:00|2575.2|2574|2576|2574.8|2576.5|2575.3|2575|2573.8|35
1726566300000|2024-09-17 09:45:00|2576.2|2575|2577|2575.8|2577.7|2576.5|2576|2574.8|33
1726566600000|2024-09-17 09:50:00|2577.2|2576|2578|2576.8|2578.5|2577.3|2577|2575.8|58
1726566900000|2024-09-17 09:55:00|2578.2|2577|2577|2575.8|2578.2|2577|2576.5|2575.3|37
1726567200000|2024-09-17 10:00:00|2577.5|2576.3|2577.7|2576.5|2577.7|2576.5|2577|2575.8|32
1726567500000|2024-09-17 10:05:00|2578|2576.8|2578|2576.8|2578.5|2577.3|2577|2575.8|37
1726567800000|2024-09-17 10:10:00|2578.2|2577|2579|2577.8|2579.5|2578.3|2578|2576.8|41
1726568100000|2024-09-17 10:15:00|2578.5|2577.3|2577.5|2576.3|2578.5|2577.3|2576.5|2575.3|55
1726568400000|2024-09-17 10:20:00|2577.7|2576.5|2578|2576.8|2578|2576.8|2577.2|2576|15
1726568700000|2024-09-17 10:25:00|2577.7|2576.5|2578.5|2577.3|2579.5|2578.3|2577.5|2576.3|33
1726569000000|2024-09-17 10:30:00|2578.7|2577.5|2578|2576.8|2579.2|2578|2578|2576.8|61
1726569300000|2024-09-17 10:35:00|2578.2|2577|2576|2574.8|2578.2|2577|2576|2574.8|174
1726569600000|2024-09-17 10:40:00|2576.5|2575.3|2575.5|2574.3|2577.5|2576.3|2575.5|2574.3|56
1726569900000|2024-09-17 10:45:00|2575.2|2574|2574.5|2573.3|2575.5|2574.3|2574|2572.8|31
1726570200000|2024-09-17 10:50:00|2574.7|2573.5|2573.2|2572|2575|2573.8|2572.5|2571.3|77
1726570500000|2024-09-17 10:55:00|2573.5|2572.3|2573|2571.8|2573.7|2572.5|2571.5|2570.3|39
1726570800000|2024-09-17 11:00:00|2573.2|2572|2573.5|2572.3|2574|2572.8|2572.5|2571.3|23
1726571100000|2024-09-17 11:05:00|2573.2|2572|2573.5|2572.3|2573.7|2572.5|2572.7|2571.5|19
1726571400000|2024-09-17 11:10:00|2573.2|2572|2572.5|2571.3|2573.5|2572.3|2572.5|2571.3|25
1726571700000|2024-09-17 11:15:00|2573|2571.8|2571|2569.8|2573|2571.8|2571|2569.8|55
1726572000000|2024-09-17 11:20:00|2571.2|2570|2570.5|2569.3|2571.2|2570|2570|2568.8|64
1726572300000|2024-09-17 11:25:00|2570|2568.8|2570|2568.8|2570.5|2569.3|2569.5|2568.3|13
1726572600000|2024-09-17 11:30:00|2570.5|2569.3|2571|2569.8|2571.5|2570.3|2570.2|2569|27
1726572900000|2024-09-17 11:35:00|2570.5|2569.3|2570.5|2569.3|2570.5|2569.3|2569|2567.8|39
1726573200000|2024-09-17 11:40:00|2570.7|2569.5|2571|2569.8|2571.5|2570.3|2570.5|2569.3|43
1726573500000|2024-09-17 11:45:00|2571.5|2570.3|2574|2572.8|2574|2572.8|2571|2569.8|132
1726573800000|2024-09-17 11:50:00|2573.5|2572.3|2575.5|2574.3|2576.5|2575.3|2573.5|2572.3|125
1726574100000|2024-09-17 11:55:00|2576|2574.8|2577|2575.8|2578|2576.8|2575.5|2574.3|115
1726574400000|2024-09-17 12:00:00|2577.5|2576.3|2579|2577.8|2579.2|2578|2577|2575.8|186
1726574700000|2024-09-17 12:05:00|2579.2|2578|2578.5|2577.3|2579.2|2578|2578.2|2577|100
1726575000000|2024-09-17 12:10:00|2578.7|2577.5|2579|2577.8|2579|2577.8|2577.5|2576.3|62
1726575300000|2024-09-17 12:15:00|2579.2|2578|2578.2|2577|2579.5|2578.3|2578|2576.8|56
1726575600000|2024-09-17 12:20:00|2578|2576.8|2577.5|2576.3|2578.2|2577|2576.7|2575.5|29
1726575900000|2024-09-17 12:25:00|2577|2575.8|2578.2|2577|2579.7|2578.5|2577|2575.8|117
1726576200000|2024-09-17 12:30:00|2578.5|2577.3|2581|2579.8|2584|2582.8|2577.7|2576.5|126
1726576500000|2024-09-17 12:35:00|2581.2|2580|2582|2580.8|2583.2|2582|2580.5|2579.3|46
1726576800000|2024-09-17 12:40:00|2582.2|2581|2581.7|2580.5|2582.5|2581.3|2580.2|2579|59
1726577100000|2024-09-17 12:45:00|2582|2580.8|2581.5|2580.3|2582.5|2581.3|2579.5|2578.3|40
1726577400000|2024-09-17 12:50:00|2582|2580.8|2583|2581.8|2583.5|2582.3|2581|2579.8|32
1726577700000|2024-09-17 12:55:00|2583.2|2582|2584.5|2583.3|2586|2584.8|2583.2|2582|202
1726578000000|2024-09-17 13:00:00|2584.7|2583.5|2584|2582.8|2584.7|2583.5|2583|2581.8|198
1726578300000|2024-09-17 13:05:00|2584.2|2583|2582.2|2581|2584.5|2583.3|2581.5|2580.3|59
1726578600000|2024-09-17 13:10:00|2582|2580.8|2580.5|2579.3|2583.5|2582.3|2580.5|2579.3|42
1726578900000|2024-09-17 13:15:00|2581|2579.8|2580.2|2579|2582.2|2581|2580|2578.8|62
1726579200000|2024-09-17 13:20:00|2580.5|2579.3|2582.5|2581.3|2583.5|2582.3|2580|2578.8|67
1726579500000|2024-09-17 13:25:00|2582|2580.8|2582.5|2581.3|2583.5|2582.3|2581.2|2580|56
1726579800000|2024-09-17 13:30:00|2582.7|2581.5|2581.5|2580.3|2585.5|2584.3|2581|2579.8|213
1726580100000|2024-09-17 13:35:00|2581.7|2580.5|2584|2582.8|2584.7|2583.5|2580.5|2579.3|183
1726580400000|2024-09-17 13:40:00|2583.7|2582.5|2585|2583.8|2585.2|2584|2582.7|2581.5|86
1726580700000|2024-09-17 13:45:00|2585.5|2584.3|2585.7|2584.5|2587.5|2586.3|2585|2583.8|102
1726581000000|2024-09-17 13:50:00|2586|2584.8|2586.5|2585.3|2588|2586.8|2584.5|2583.3|139
1726581300000|2024-09-17 13:55:00|2586.7|2585.5|2587.5|2586.3|2589|2587.8|2586.2|2585|84
1726581600000|2024-09-17 14:00:00|2587.2|2586|2591.7|2590.5|2592|2590.8|2586|2584.8|109
1726581900000|2024-09-17 14:05:00|2591.5|2590.3|2594|2592.8|2595.5|2594.3|2590.7|2589.5|119
1726582200000|2024-09-17 14:10:00|2594.2|2593|2595|2593.8|2596.5|2595.3|2593.2|2592|163
1726582500000|2024-09-17 14:15:00|2595.2|2594|2595.5|2594.3|2595.5|2594.3|2593.7|2592.5|89
1726582800000|2024-09-17 14:20:00|2596|2594.8|2595.5|2594.3|2596|2594.8|2593.7|2592.5|61
1726583100000|2024-09-17 14:25:00|2595.2|2594|2596.5|2595.3|2597|2595.8|2594.5|2593.3|49
1726583400000|2024-09-17 14:30:00|2597|2595.8|2596.5|2595.3|2598|2596.8|2596|2594.8|77
1726583700000|2024-09-17 14:35:00|2596.2|2595|2596|2594.8|2597.2|2596|2594.5|2593.3|119
1726584000000|2024-09-17 14:40:00|2595.7|2594.5|2595.2|2594|2597|2595.8|2594.5|2593.3|74
1726584300000|2024-09-17 14:45:00|2595.5|2594.3|2596|2594.8|2597|2595.8|2595|2593.8|150
1726584600000|2024-09-17 14:50:00|2596.2|2595|2595.5|2594.3|2597.5|2596.3|2595|2593.8|172
1726584900000|2024-09-17 14:55:00|2595.2|2594|2591.7|2590.5|2595.5|2594.3|2589.2|2588|121
1726585200000|2024-09-17 15:00:00|2592|2590.8|2589.7|2588.5|2593.2|2592|2589.5|2588.3|65
1726585500000|2024-09-17 15:05:00|2589.5|2588.3|2591|2589.8|2591.5|2590.3|2589.5|2588.3|71
1726585800000|2024-09-17 15:10:00|2590.5|2589.3|2590|2588.8|2591.5|2590.3|2589|2587.8|43
1726586100000|2024-09-17 15:15:00|2589.7|2588.5|2591.5|2590.3|2592|2590.8|2589.5|2588.3|39
1726586400000|2024-09-17 15:20:00|2591.2|2590|2591|2589.8|2591.5|2590.3|2588.5|2587.3|147
1726586700000|2024-09-17 15:25:00|2590.5|2589.3|2588.5|2587.3|2591.2|2590|2588.5|2587.3|97
1726587000000|2024-09-17 15:30:00|2588.2|2587|2588.5|2587.3|2589.5|2588.3|2587|2585.8|96
1726587300000|2024-09-17 15:35:00|2588.7|2587.5|2589|2587.8|2589.7|2588.5|2588.2|2587|49
1726587600000|2024-09-17 15:40:00|2589.2|2588|2589.5|2588.3|2590.7|2589.5|2588|2586.8|64
1726587900000|2024-09-17 15:45:00|2589.7|2588.5|2589|2587.8|2590|2588.8|2588.5|2587.3|20
1726588200000|2024-09-17 15:50:00|2589.2|2588|2589|2587.8|2590.7|2589.5|2589|2587.8|24
1726588500000|2024-09-17 15:55:00|2588.5|2587.3|2590.7|2589.5|2591|2589.8|2588|2586.8|35
1726588800000|2024-09-17 16:00:00|2591|2589.8|2591.5|2590.3|2592.2|2591|2590|2588.8|29
1726589100000|2024-09-17 16:05:00|2591.7|2590.5|2590|2588.8|2592|2590.8|2590|2588.8|37
1726589400000|2024-09-17 16:10:00|2589.5|2588.3|2591.5|2590.3|2591.7|2590.5|2589.5|2588.3|19
1726589700000|2024-09-17 16:15:00|2591|2589.8|2588.5|2587.3|2591.2|2590|2588|2586.8|67
1726590000000|2024-09-17 16:20:00|2589|2587.8|2584.5|2583.3|2589|2587.8|2583|2581.8|131
1726590300000|2024-09-17 16:25:00|2585|2583.8|2587.5|2586.3|2588|2586.8|2584|2582.8|36
1726590600000|2024-09-17 16:30:00|2587.2|2586|2587|2585.8|2588.2|2587|2585.7|2584.5|23
1726590900000|2024-09-17 16:35:00|2587.2|2586|2586|2584.8|2588.5|2587.3|2585.2|2584|20
1726591200000|2024-09-17 16:40:00|2586.5|2585.3|2584|2582.8|2586.7|2585.5|2583.5|2582.3|31
1726591500000|2024-09-17 16:45:00|2583.5|2582.3|2578.7|2577.5|2584.5|2583.3|2578|2576.8|61
1726591800000|2024-09-17 16:50:00|2578.5|2577.3|2580|2578.8|2580.7|2579.5|2575.5|2574.3|98
1726592100000|2024-09-17 16:55:00|2580.2|2579|2578.5|2577.3|2582.5|2581.3|2577.2|2576|45
1726592400000|2024-09-17 17:00:00|2578.7|2577.5|2580|2578.8|2581.2|2580|2578.5|2577.3|62
1726592700000|2024-09-17 17:05:00|2580.5|2579.3|2581.2|2580|2581.7|2580.5|2579.7|2578.5|19
1726593000000|2024-09-17 17:10:00|2581|2579.8|2581.2|2580|2582.5|2581.3|2579|2577.8|12
1726593300000|2024-09-17 17:15:00|2581.5|2580.3|2582.7|2581.5|2583.2|2582|2579.5|2578.3|24
1726593600000|2024-09-17 17:20:00|2583|2581.8|2584.5|2583.3|2585|2583.8|2582.5|2581.3|31
1726593900000|2024-09-17 17:25:00|2584.2|2583|2584.5|2583.3|2585.5|2584.3|2583.5|2582.3|14
1726594200000|2024-09-17 17:30:00|2584.2|2583|2584|2582.8|2586|2584.8|2583.5|2582.3|22
1726594500000|2024-09-17 17:35:00|2583.7|2582.5|2584|2582.8|2585.5|2584.3|2583.7|2582.5|17
1726594800000|2024-09-17 17:40:00|2583.7|2582.5|2578.5|2577.3|2584|2582.8|2578.2|2577|62
1726595100000|2024-09-17 17:45:00|2578.2|2577|2582.5|2581.3|2582.5|2581.3|2575.7|2574.5|45
1726595400000|2024-09-17 17:50:00|2582.2|2581|2584.5|2583.3|2584.5|2583.3|2582|2580.8|27
1726595700000|2024-09-17 17:55:00|2584.2|2583|2584|2582.8|2584.5|2583.3|2582.7|2581.5|9
1726596000000|2024-09-17 18:00:00|2583.5|2582.3|2584|2582.8|2584.5|2583.3|2582.7|2581.5|42
1726596300000|2024-09-17 18:05:00|2583.5|2582.3|2584.2|2583|2584.7|2583.5|2583.5|2582.3|23
1726596600000|2024-09-17 18:10:00|2584.5|2583.3|2581.5|2580.3|2584.5|2583.3|2581.5|2580.3|21
1726596900000|2024-09-17 18:15:00|2582|2580.8|2581.5|2580.3|2583|2581.8|2580.5|2579.3|43
1726597200000|2024-09-17 18:20:00|2581.2|2580|2583|2581.8|2583.5|2582.3|2580.5|2579.3|26
1726597500000|2024-09-17 18:25:00|2582.7|2581.5|2582|2580.8|2583.2|2582|2580.5|2579.3|29
1726597800000|2024-09-17 18:30:00|2581.7|2580.5|2581.7|2580.5|2583|2581.8|2580.7|2579.5|19
1726598100000|2024-09-17 18:35:00|2581.5|2580.3|2581.5|2580.3|2582.5|2581.3|2581|2579.8|17
1726598400000|2024-09-17 18:40:00|2581.7|2580.5|2582.5|2581.3|2583|2581.8|2581|2579.8|23
1726598700000|2024-09-17 18:45:00|2582.7|2581.5|2580.7|2579.5|2583.2|2582|2579.2|2578|42
1726599000000|2024-09-17 18:50:00|2580.5|2579.3|2581.7|2580.5|2582|2580.8|2579.2|2578|19
1726599300000|2024-09-17 18:55:00|2582|2580.8|2581.2|2580|2582.7|2581.5|2580.2|2579|19
1726599600000|2024-09-17 19:00:00|2581|2579.8|2580.7|2579.5|2582.7|2581.5|2580.5|2579.3|13
1726599900000|2024-09-17 19:05:00|2580.5|2579.3|2581.5|2580.3|2582|2580.8|2580|2578.8|23
1726600200000|2024-09-17 19:10:00|2581.2|2580|2582.7|2581.5|2583|2581.8|2581|2579.8|22
1726600500000|2024-09-17 19:15:00|2582.5|2581.3|2582.5|2581.3|2583|2581.8|2581.7|2580.5|27
1726600800000|2024-09-17 19:20:00|2583|2581.8|2581.5|2580.3|2583|2581.8|2580.5|2579.3|35
1726601100000|2024-09-17 19:25:00|2581.7|2580.5|2586.5|2585.3|2586.5|2585.3|2581.5|2580.3|37
1726601400000|2024-09-17 19:30:00|2586.2|2585|2585.5|2584.3|2586.2|2585|2584|2582.8|62
1726601700000|2024-09-17 19:35:00|2585.7|2584.5|2586|2584.8|2586.5|2585.3|2584.5|2583.3|79
1726602000000|2024-09-17 19:40:00|2585.7|2584.5|2583.5|2582.3|2586|2584.8|2583.2|2582|76
1726602300000|2024-09-17 19:45:00|2583.2|2582|2585|2583.8|2585|2583.8|2583|2581.8|124
1726602600000|2024-09-17 19:50:00|2586|2584.8|2587.5|2586.3|2587.7|2586.5|2583.5|2582.3|129
1726602900000|2024-09-17 19:55:00|2587|2585.8|2589.5|2588.3|2589.5|2588.3|2586|2584.8|83
1726603200000|2024-09-17 20:00:00|2589|2587.8|2590|2588.8|2590|2588.8|2588.7|2587.5|13
1726603500000|2024-09-17 20:05:00|2590.5|2589.3|2590|2588.8|2590.5|2589.3|2589.7|2588.5|17
1726603800000|2024-09-17 20:10:00|2589.5|2588.3|2589.5|2588.3|2589.5|2588.3|2589.5|2588.3|5
1726604100000|2024-09-17 20:15:00|2590|2588.8|2589.5|2588.3|2590.2|2589|2589.5|2588.3|23
1726604400000|2024-09-17 20:20:00|2589|2587.8|2589|2587.8|2589.2|2588|2588.5|2587.3|15
1726604700000|2024-09-17 20:25:00|2589.5|2588.3|2589|2587.8|2589.5|2588.3|2589|2587.8|9
1726605000000|2024-09-17 20:30:00|2589.2|2588|2589.5|2588.3|2590|2588.8|2589.2|2588|18
1726605300000|2024-09-17 20:35:00|2590|2588.8|2589.5|2588.3|2590|2588.8|2588.7|2587.5|21
1726605600000|2024-09-17 20:40:00|2590|2588.8|2589.7|2588.5|2590|2588.8|2589.5|2588.3|10
1726605900000|2024-09-17 20:45:00|2589.5|2588.3|2590|2588.8|2590|2588.8|2589.5|2588.3|4
1726606200000|2024-09-17 20:50:00|2589.5|2588.3|2589.3|2587.3|2589.7|2588.5|2588.7|2587.3|25
1726606500000|2024-09-17 20:55:00|2589.4|2587.4|2591.2|2589.2|2591.7|2589.7|2589.3|2587.3|0
1726606800000|2024-09-17 21:00:00|2591.1|2589.1|2591.2|2589.2|2591.3|2589.3|2591.1|2589.1|15
1726607100000|2024-09-17 21:05:00|2591.1|2589.1|2591|2589|2591.1|2589.1|2590.9|2588.9|0
1726607400000|2024-09-17 21:10:00|2590.9|2588.9|2591|2589|2591|2589|2590.9|2588.9|0
1726608000000|2024-09-17 21:20:00|2591.1|2589.1|2591.1|2589.1|2591.1|2589.1|2591.1|2589.1|0
1726608300000|2024-09-17 21:25:00|2591|2589|2591.1|2589.1|2591.1|2589.1|2591|2589|0
1726608600000|2024-09-17 21:30:00|2591.2|2589.2|2591.2|2589.2|2591.3|2589.3|2591.2|2589.2|0
1726608900000|2024-09-17 21:35:00|2591.3|2589.3|2591.2|2589.2|2591.3|2589.3|2591.2|2589.2|0
1726609800000|2024-09-17 21:50:00|2591.1|2589.1|2591.1|2589.1|2591.2|2589.2|2591.1|2589.1|0
1726610400000|2024-09-17 22:00:00|2591.4|2589.4|2591.2|2589.2|2592|2590|2590.2|2588.2|0
1726610700000|2024-09-17 22:05:00|2591.1|2589.1|2590.9|2588.9|2591.2|2589.2|2590.9|2588.9|0
1726611000000|2024-09-17 22:10:00|2591|2589|2591.8|2589.8|2591.8|2589.8|2590.9|2588.9|0
1726611300000|2024-09-17 22:15:00|2591.7|2589.7|2591.4|2589.4|2591.7|2589.7|2591.2|2589.2|0
1726611600000|2024-09-17 22:20:00|2591.6|2589.6|2591.5|2589.5|2591.6|2589.6|2591|2589|0
1726611900000|2024-09-17 22:25:00|2591.4|2589.4|2591.1|2589.1|2591.4|2589.4|2591.1|2589.1|0
1726612200000|2024-09-17 22:30:00|2591.2|2589.2|2591|2589|2591.2|2589.2|2590.9|2588.9|0
1726612500000|2024-09-17 22:35:00|2591.1|2589.1|2589.9|2587.9|2591.1|2589.1|2589.9|2587.9|0
1726612800000|2024-09-17 22:40:00|2590|2588|2589.9|2587.9|2590|2588|2589.9|2587.9|0
1726613100000|2024-09-17 22:45:00|2589.8|2587.8|2590.5|2588.5|2590.7|2588.7|2589.5|2587.5|0
1726613400000|2024-09-17 22:50:00|2590.4|2588.4|2589.8|2587.8|2590.4|2588.4|2589.7|2587.7|0
1726613700000|2024-09-17 22:55:00|2589.7|2587.7|2589.9|2587.9|2590|2588|2589.5|2587.5|0
1726614000000|2024-09-17 23:00:00|2590|2588|2591|2589|2591.2|2589.2|2589.9|2587.9|0
1726614300000|2024-09-17 23:05:00|2590.9|2588.9|2590.7|2588.7|2591|2589|2590.6|2588.6|0
1726614600000|2024-09-17 23:10:00|2590.6|2588.6|2591|2589|2591|2589|2590.2|2588.2|0
1726614900000|2024-09-17 23:15:00|2591.1|2589.1|2591.2|2589.2|2591.2|2589.2|2590.9|2588.9|0
1726615200000|2024-09-17 23:20:00|2590.9|2588.9|2591.5|2589.5|2591.8|2589.8|2590.9|2588.9|0
1726615500000|2024-09-17 23:25:00|2591.4|2589.4|2592|2590|2592.7|2590.7|2591.3|2589.3|0
1726615800000|2024-09-17 23:30:00|2592.1|2590.1|2590.8|2588.8|2592.3|2590.3|2590.4|2588.4|0
1726616100000|2024-09-17 23:35:00|2590.7|2588.7|2591.3|2589.3|2591.6|2589.6|2590.7|2588.7|0
1726616400000|2024-09-17 23:40:00|2591.2|2589.2|2590.8|2588.8|2591.9|2589.9|2590.2|2588.2|0
1726616700000|2024-09-17 23:45:00|2590.7|2588.7|2586.3|2585.1|2591.8|2590.6|2584.3|2583.1|679
1726617000000|2024-09-17 23:50:00|2586.6|2585.4|2586.6|2585.4|2586.6|2585.4|2584.3|2583.1|153
1726617300000|2024-09-17 23:55:00|2586.8|2585.6|2581.8|2580.6|2587.6|2586.4|2581.1|2579.9|390
1726617600000|2024-09-18 00:00:00|2581.6|2580.8|2580.4|2579.6|2582.9|2582.1|2574.4|2573.6|1970
1726617900000|2024-09-18 00:05:00|2580.9|2580.1|2578.9|2578.1|2584.1|2583.3|2577.9|2577.1|865
1726618200000|2024-09-18 00:10:00|2578.4|2577.6|2583.6|2582.8|2585.1|2584.3|2576.4|2575.6|798
1726618500000|2024-09-18 00:15:00|2583.9|2583.1|2578.4|2577.6|2585.4|2584.6|2575.9|2575.1|480
1726618800000|2024-09-18 00:20:00|2578.6|2577.8|2573.6|2572.8|2580.4|2579.6|2573.4|2572.6|487
1726619100000|2024-09-18 00:25:00|2573.4|2572.6|2571.9|2571.1|2575.1|2574.3|2571.1|2570.3|396
1726619400000|2024-09-18 00:30:00|2571.4|2570.6|2570.4|2569.6|2573.4|2572.6|2569.9|2569.1|494
1726619700000|2024-09-18 00:35:00|2570.6|2569.8|2568.9|2568.1|2571.6|2570.8|2566.9|2566.1|468
1726620000000|2024-09-18 00:40:00|2568.4|2567.6|2569.1|2568.3|2570.1|2569.3|2566.9|2566.1|427
1726620300000|2024-09-18 00:45:00|2568.9|2568.1|2572.4|2571.6|2575.4|2574.6|2568.9|2568.1|550
1726620600000|2024-09-18 00:50:00|2572.9|2572.1|2570.9|2570.1|2574.6|2573.8|2569.9|2569.1|394
1726620900000|2024-09-18 00:55:00|2570.4|2569.6|2569.6|2568.8|2572.4|2571.6|2568.9|2568.1|386
1726621200000|2024-09-18 01:00:00|2569.9|2569.1|2566.9|2566.1|2569.9|2569.1|2565.9|2565.1|526
1726621500000|2024-09-18 01:05:00|2567.1|2566.3|2572.4|2571.6|2572.4|2571.6|2565.1|2564.3|504
1726621800000|2024-09-18 01:10:00|2572.6|2571.8|2569.9|2569.1|2572.6|2571.8|2567.4|2566.6|415
1726622100000|2024-09-18 01:15:00|2569.4|2568.6|2571.9|2571.1|2572.6|2571.8|2568.9|2568.1|405
1726622400000|2024-09-18 01:20:00|2572.4|2571.6|2569.9|2569.1|2572.4|2571.6|2567.6|2566.8|297
1726622700000|2024-09-18 01:25:00|2571.4|2570.6|2572.4|2571.6|2575.4|2574.6|2571.4|2570.6|493
1726623000000|2024-09-18 01:30:00|2571.9|2571.1|2568.9|2568.1|2573.9|2573.1|2568.4|2567.6|346
1726623300000|2024-09-18 01:35:00|2569.4|2568.6|2566.9|2566.1|2569.4|2568.6|2565.4|2564.6|358
1726623600000|2024-09-18 01:40:00|2567.4|2566.6|2564.4|2563.6|2567.9|2567.1|2563.9|2563.1|194
1726623900000|2024-09-18 01:45:00|2564.1|2563.3|2566.4|2565.6|2566.4|2565.6|2563.6|2562.8|175
1726624200000|2024-09-18 01:50:00|2565.9|2565.1|2563.9|2563.1|2569.4|2568.6|2563.9|2563.1|277
1726624500000|2024-09-18 01:55:00|2564.4|2563.6|2564.9|2564.1|2565.4|2564.6|2562.4|2561.6|245
1726624800000|2024-09-18 02:00:00|2565.1|2564.3|2565.9|2565.1|2565.9|2565.1|2562.9|2562.1|239
1726625100000|2024-09-18 02:05:00|2565.6|2564.8|2565.4|2564.6|2567.4|2566.6|2564.4|2563.6|254
1726625400000|2024-09-18 02:10:00|2565.9|2565.1|2569.4|2568.6|2569.4|2568.6|2565.4|2564.6|202
1726625700000|2024-09-18 02:15:00|2569.9|2569.1|2566.4|2565.6|2570.4|2569.6|2565.9|2565.1|219
1726626000000|2024-09-18 02:20:00|2566.1|2565.3|2565.9|2565.1|2566.9|2566.1|2565.1|2564.3|215
1726626300000|2024-09-18 02:25:00|2566.4|2565.6|2566.9|2566.1|2568.4|2567.6|2565.9|2565.1|312
1726626600000|2024-09-18 02:30:00|2567.1|2565.9|2566.1|2564.9|2569.3|2568.1|2566.1|2564.9|135
1726626900000|2024-09-18 02:35:00|2565.6|2564.4|2563.1|2561.9|2565.6|2564.4|2562.8|2561.6|116
1726627200000|2024-09-18 02:40:00|2562.8|2561.6|2563.6|2562.4|2564.6|2563.4|2561.6|2560.4|176
1726627500000|2024-09-18 02:45:00|2563.8|2562.6|2564.1|2562.9|2564.1|2562.9|2563.1|2561.9|107
1726627800000|2024-09-18 02:50:00|2563.8|2562.6|2565.1|2563.9|2565.1|2563.9|2562.8|2561.6|108
1726628100000|2024-09-18 02:55:00|2565.6|2564.4|2565.1|2563.9|2565.6|2564.4|2564.3|2563.1|55
1726628400000|2024-09-18 03:00:00|2564.6|2563.4|2563.1|2561.9|2564.6|2563.4|2562.6|2561.4|159
1726628700000|2024-09-18 03:05:00|2562.6|2561.4|2562.6|2561.4|2563.1|2561.9|2562.6|2561.4|92
1726629000000|2024-09-18 03:10:00|2563.1|2561.9|2562.6|2561.4|2563.1|2561.9|2561.1|2559.9|321
1726629300000|2024-09-18 03:15:00|2562.8|2561.6|2563.1|2561.9|2563.6|2562.4|2562.6|2561.4|78
1726629600000|2024-09-18 03:20:00|2563.6|2562.4|2563.6|2562.4|2563.6|2562.4|2562.6|2561.4|96
1726629900000|2024-09-18 03:25:00|2563.1|2561.9|2563.1|2561.9|2564.1|2562.9|2562.6|2561.4|201
1726630200000|2024-09-18 03:30:00|2562.9|2562.1|2556.9|2556.1|2562.9|2562.1|2556.1|2555.3|703
1726630500000|2024-09-18 03:35:00|2557.1|2556.3|2554.6|2553.8|2557.9|2557.1|2553.4|2552.6|348
1726630800000|2024-09-18 03:40:00|2554.9|2554.1|2556.4|2555.6|2557.4|2556.6|2553.4|2552.6|295
1726631100000|2024-09-18 03:45:00|2555.9|2555.1|2555.9|2555.1|2556.4|2555.6|2554.4|2553.6|288
1726631400000|2024-09-18 03:50:00|2555.4|2554.6|2554.9|2554.1|2556.4|2555.6|2554.4|2553.6|255
1726631700000|2024-09-18 03:55:00|2554.4|2553.6|2550.4|2549.6|2554.4|2553.6|2550.4|2549.6|444
1726632000000|2024-09-18 04:00:00|2550.9|2550.1|2548.9|2548.1|2550.9|2550.1|2547.4|2546.6|411
1726632300000|2024-09-18 04:05:00|2548.4|2547.6|2551.9|2551.1|2551.9|2551.1|2548.4|2547.6|266
1726632600000|2024-09-18 04:10:00|2552.4|2551.6|2549.1|2548.3|2552.4|2551.6|2547.6|2546.8|316
1726632900000|2024-09-18 04:15:00|2549.4|2548.6|2550.9|2550.1|2551.4|2550.6|2547.9|2547.1|191
1726633200000|2024-09-18 04:20:00|2550.6|2549.8|2551.4|2550.6|2554.4|2553.6|2550.4|2549.6|389
1726633500000|2024-09-18 04:25:00|2551.1|2550.3|2549.9|2549.1|2551.9|2551.1|2549.4|2548.6|248
1726633800000|2024-09-18 04:30:00|2549.6|2548.8|2547.9|2547.1|2549.6|2548.8|2547.4|2546.6|471
1726634100000|2024-09-18 04:35:00|2548.1|2547.3|2546.9|2546.1|2549.1|2548.3|2546.6|2545.8|266
1726634400000|2024-09-18 04:40:00|2547.4|2546.6|2548.4|2547.6|2548.9|2548.1|2546.9|2546.1|300
1726634700000|2024-09-18 04:45:00|2548.1|2547.3|2547.9|2547.1|2549.4|2548.6|2547.4|2546.6|245
1726635000000|2024-09-18 04:50:00|2548.1|2547.3|2546.9|2546.1|2548.4|2547.6|2545.6|2544.8|306
1726635300000|2024-09-18 04:55:00|2546.6|2545.8|2549.9|2549.1|2549.9|2549.1|2545.9|2545.1|251
1726635600000|2024-09-18 05:00:00|2549.4|2548.6|2548.9|2548.1|2550.9|2550.1|2547.1|2546.3|356
1726635900000|2024-09-18 05:05:00|2549.6|2548.8|2550.4|2549.6|2550.4|2549.6|2548.9|2548.1|224
1726636200000|2024-09-18 05:10:00|2550.1|2549.3|2551.4|2550.6|2553.9|2553.1|2549.9|2549.1|418
1726636500000|2024-09-18 05:15:00|2551.1|2550.3|2549.4|2548.6|2551.4|2550.6|2549.1|2548.3|294
1726636800000|2024-09-18 05:20:00|2548.9|2548.1|2555.4|2554.6|2555.4|2554.6|2548.9|2548.1|530
1726637100000|2024-09-18 05:25:00|2554.9|2554.1|2557.9|2557.1|2558.9|2558.1|2554.9|2554.1|691
1726637400000|2024-09-18 05:30:00|2558.4|2557.6|2555.4|2554.6|2558.4|2557.6|2554.4|2553.6|622
1726637700000|2024-09-18 05:35:00|2555.6|2554.8|2559.9|2559.1|2560.6|2559.8|2555.4|2554.6|857
1726638000000|2024-09-18 05:40:00|2560.4|2559.6|2559.4|2558.6|2562.4|2561.6|2559.4|2558.6|642
1726638300000|2024-09-18 05:45:00|2558.9|2558.1|2558.4|2557.6|2561.4|2560.6|2558.4|2557.6|440
1726638600000|2024-09-18 05:50:00|2558.1|2557.3|2561.9|2561.1|2562.9|2562.1|2557.9|2557.1|984
1726638900000|2024-09-18 05:55:00|2562.6|2561.8|2562.9|2562.1|2563.9|2563.1|2559.9|2559.1|3076
1726639200000|2024-09-18 06:00:00|2562.2|2561.4|2564.2|2563.4|2566.2|2565.4|2562|2561.2|2658
1726639500000|2024-09-18 06:05:00|2564.7|2563.9|2566|2564|2566.1|2564.9|2564.7|2563.9|538
1726639800000|2024-09-18 06:10:00|2566.1|2564.1|2567.3|2565.3|2568.1|2566.1|2566|2564|0
1726640100000|2024-09-18 06:15:00|2567.4|2565.4|2567.9|2565.9|2569.2|2567.2|2567.4|2565.4|496
1726640400000|2024-09-18 06:20:00|2567.8|2565.8|2567.3|2565.3|2568.3|2566.3|2567.2|2565.2|0
1726640700000|2024-09-18 06:25:00|2567.2|2565.2|2567.8|2565.8|2568|2566|2567.2|2565.2|0
1726641000000|2024-09-18 06:30:00|2567.7|2565.7|2567|2565|2567.9|2565.9|2566.9|2564.9|0
1726641300000|2024-09-18 06:35:00|2567.3|2565.3|2566.6|2564.6|2567.3|2565.3|2566.2|2564.2|0
1726641600000|2024-09-18 06:40:00|2566.5|2564.5|2566.8|2564.8|2566.8|2564.8|2566.3|2564.3|0
1726641900000|2024-09-18 06:45:00|2566.9|2564.9|2567.5|2565.5|2567.5|2565.5|2566.7|2564.7|0
1726642200000|2024-09-18 06:50:00|2567.4|2565.4|2567.8|2565.8|2567.8|2565.8|2567.2|2565.2|0
1726642500000|2024-09-18 06:55:00|2567.7|2565.7|2567.2|2565.2|2567.9|2565.9|2567.1|2565.1|0
1726642800000|2024-09-18 07:00:00|2567.3|2565.3|2570.7|2568.7|2570.8|2568.8|2567.2|2565.2|0
1726643100000|2024-09-18 07:05:00|2570.6|2568.6|2571|2569|2571.5|2569.5|2569.2|2567.2|0
1726643400000|2024-09-18 07:10:00|2570.9|2568.9|2570.5|2568.5|2571.4|2569.4|2569.9|2567.9|0
1726643700000|2024-09-18 07:15:00|2570.7|2568.7|2569.7|2567.7|2571.1|2569.1|2569.4|2567.4|0
1726644000000|2024-09-18 07:20:00|2569.4|2567.4|2570.9|2568.9|2571.1|2569.1|2569|2567|0
1726644300000|2024-09-18 07:25:00|2571.1|2569.1|2569.5|2567.5|2571.1|2569.1|2569|2567|0
1726644600000|2024-09-18 07:30:00|2571.2|2570|2568.9|2567.7|2571.9|2570.7|2568.9|2567.7|164
1726644900000|2024-09-18 07:35:00|2569.2|2568|2568.9|2567.7|2570.4|2569.2|2567.9|2566.7|47
1726645200000|2024-09-18 07:40:00|2568.7|2567.5|2567.9|2566.7|2570.2|2569|2567.9|2566.7|96
1726645500000|2024-09-18 07:45:00|2567.7|2566.5|2568.9|2567.7|2568.9|2567.7|2566.4|2565.2|90
1726645800000|2024-09-18 07:50:00|2569.2|2568|2569.4|2568.2|2569.9|2568.7|2568.4|2567.2|110
1726646100000|2024-09-18 07:55:00|2568.9|2567.7|2570.4|2569.2|2571.7|2570.5|2568.2|2567|80
1726646400000|2024-09-18 08:00:00|2570.2|2569|2570.4|2569.2|2571.9|2570.7|2569.9|2568.7|97
1726646700000|2024-09-18 08:05:00|2570.2|2569|2568.9|2567.7|2570.4|2569.2|2568.4|2567.2|68
1726647000000|2024-09-18 08:10:00|2568.4|2567.2|2568.2|2567|2568.4|2567.2|2566.9|2565.7|55
1726647300000|2024-09-18 08:15:00|2568.4|2567.2|2569.9|2568.7|2570.7|2569.5|2567.9|2566.7|55
1726647600000|2024-09-18 08:20:00|2570.2|2569|2568.4|2567.2|2570.9|2569.7|2568.2|2567|65
1726647900000|2024-09-18 08:25:00|2568.7|2567.5|2568.2|2567|2568.9|2567.7|2567.4|2566.2|52
1726648200000|2024-09-18 08:30:00|2568.4|2567.2|2567.9|2566.7|2568.4|2567.2|2566.4|2565.2|59
1726648500000|2024-09-18 08:35:00|2568.2|2567|2567.4|2566.2|2568.7|2567.5|2567.4|2566.2|30
1726648800000|2024-09-18 08:40:00|2567.9|2566.7|2567.7|2566.5|2569.2|2568|2567.7|2566.5|52
1726649100000|2024-09-18 08:45:00|2567.4|2566.2|2567.9|2566.7|2568.4|2567.2|2567.4|2566.2|34
1726649400000|2024-09-18 08:50:00|2568.2|2567|2569.4|2568.2|2569.9|2568.7|2567.7|2566.5|19
1726649700000|2024-09-18 08:55:00|2569.7|2568.5|2569.4|2568.2|2570.2|2569|2568.7|2567.5|40
1726650000000|2024-09-18 09:00:00|2569.9|2568.7|2569.2|2568|2570.9|2569.7|2568.9|2567.7|95
1726650300000|2024-09-18 09:05:00|2569.4|2568.2|2568.9|2567.7|2569.9|2568.7|2568.2|2567|9
1726650600000|2024-09-18 09:10:00|2568.7|2567.5|2568.7|2567.5|2568.9|2567.7|2567.4|2566.2|17
1726650900000|2024-09-18 09:15:00|2568.4|2567.2|2568.4|2567.2|2568.7|2567.5|2567.9|2566.7|21
1726651200000|2024-09-18 09:20:00|2568.2|2567|2568.4|2567.2|2568.7|2567.5|2567.4|2566.2|8
1726651500000|2024-09-18 09:25:00|2568.7|2567.5|2570.2|2569|2570.4|2569.2|2568.4|2567.2|13
1726651800000|2024-09-18 09:30:00|2570.4|2569.2|2571.2|2570|2571.4|2570.2|2569.9|2568.7|24
1726652100000|2024-09-18 09:35:00|2571.4|2570.2|2571.4|2570.2|2571.9|2570.7|2570.9|2569.7|10
1726652400000|2024-09-18 09:40:00|2571.7|2570.5|2570.9|2569.7|2571.7|2570.5|2570.9|2569.7|13
1726652700000|2024-09-18 09:45:00|2570.7|2569.5|2570.2|2569|2570.9|2569.7|2570.2|2569|35
1726653000000|2024-09-18 09:50:00|2570.4|2569.2|2570.4|2569.2|2571.4|2570.2|2568.9|2567.7|16
1726653300000|2024-09-18 09:55:00|2570.7|2569.5|2571.4|2570.2|2571.4|2570.2|2570.4|2569.2|12
1726653600000|2024-09-18 10:00:00|2571.2|2570|2572.2|2571|2572.2|2571|2570.9|2569.7|22
1726653900000|2024-09-18 10:05:00|2571.9|2570.7|2570.9|2569.7|2572.4|2571.2|2570.4|2569.2|27
1726654200000|2024-09-18 10:10:00|2570.4|2569.2|2570.4|2569.2|2571.2|2570|2570.4|2569.2|35
1726654500000|2024-09-18 10:15:00|2569.9|2568.7|2571.2|2570|2571.4|2570.2|2569.9|2568.7|27
1726654800000|2024-09-18 10:20:00|2571.4|2570.2|2571.4|2570.2|2572.4|2571.2|2570.9|2569.7|19
1726655100000|2024-09-18 10:25:00|2571.2|2570|2571.2|2570|2571.4|2570.2|2570.4|2569.2|51
1726655400000|2024-09-18 10:30:00|2570.9|2569.7|2570.9|2569.7|2571.4|2570.2|2569.9|2568.7|33
1726655700000|2024-09-18 10:35:00|2570.7|2569.5|2571.4|2570.2|2572.2|2571|2570.4|2569.2|23
1726656000000|2024-09-18 10:40:00|2571.2|2570|2571.4|2570.2|2571.7|2570.5|2570.9|2569.7|19
1726656300000|2024-09-18 10:45:00|2571.9|2570.7|2570.9|2569.7|2572.2|2571|2570.7|2569.5|12
1726656600000|2024-09-18 10:50:00|2570.7|2569.5|2570.9|2569.7|2570.9|2569.7|2569.9|2568.7|17
1726656900000|2024-09-18 10:55:00|2570.7|2569.5|2572.4|2571.2|2572.7|2571.5|2570.7|2569.5|53
1726657200000|2024-09-18 11:00:00|2571.9|2570.7|2572.9|2571.7|2572.9|2571.7|2571.9|2570.7|33
1726657500000|2024-09-18 11:05:00|2572.7|2571.5|2572.4|2571.2|2572.9|2571.7|2571.9|2570.7|18
1726657800000|2024-09-18 11:10:00|2572.7|2571.5|2573.9|2572.7|2574.4|2573.2|2572.7|2571.5|18
1726658100000|2024-09-18 11:15:00|2574.2|2573|2575.9|2574.7|2575.9|2574.7|2573.9|2572.7|46
1726658400000|2024-09-18 11:20:00|2575.4|2574.2|2573.9|2572.7|2575.4|2574.2|2573.9|2572.7|117
1726658700000|2024-09-18 11:25:00|2573.4|2572.2|2573.9|2572.7|2573.9|2572.7|2573.4|2572.2|16
1726659000000|2024-09-18 11:30:00|2573.7|2572.5|2573.9|2572.7|2573.9|2572.7|2573.4|2572.2|24
1726659300000|2024-09-18 11:35:00|2574.2|2573|2574.4|2573.2|2574.4|2573.2|2573.9|2572.7|23
1726659600000|2024-09-18 11:40:00|2574.2|2573|2573.9|2572.7|2574.4|2573.2|2573.9|2572.7|28
1726659900000|2024-09-18 11:45:00|2574.2|2573|2574.4|2573.2|2574.4|2573.2|2573.9|2572.7|16
1726660200000|2024-09-18 11:50:00|2574.7|2573.5|2574.9|2573.7|2574.9|2573.7|2574.4|2573.2|34
1726660500000|2024-09-18 11:55:00|2574.4|2573.2|2573.9|2572.7|2574.4|2573.2|2573.4|2572.2|36
1726660800000|2024-09-18 12:00:00|2573.4|2572.2|2573.4|2572.2|2574.4|2573.2|2572.9|2571.7|23
1726661100000|2024-09-18 12:05:00|2573.7|2572.5|2574.7|2573.5|2574.9|2573.7|2572.4|2571.2|29
1726661400000|2024-09-18 12:10:00|2574.9|2573.7|2572.9|2571.7|2574.9|2573.7|2572.7|2571.5|45
1726661700000|2024-09-18 12:15:00|2572.7|2571.5|2572.4|2571.2|2572.9|2571.7|2572.4|2571.2|34
1726662000000|2024-09-18 12:20:00|2571.9|2570.7|2573.4|2572.2|2573.4|2572.2|2571.7|2570.5|27
1726662300000|2024-09-18 12:25:00|2573.2|2572|2575.2|2574|2575.4|2574.2|2573.2|2572|71
1726662600000|2024-09-18 12:30:00|2575.4|2574.2|2575.7|2574.5|2576.4|2575.2|2574.9|2573.7|30
1726662900000|2024-09-18 12:35:00|2575.9|2574.7|2577.4|2576.2|2577.4|2576.2|2575.4|2574.2|32
1726663200000|2024-09-18 12:40:00|2577.9|2576.7|2577.4|2576.2|2578.4|2577.2|2576.9|2575.7|178
1726663500000|2024-09-18 12:45:00|2576.9|2575.7|2577.2|2576|2577.9|2576.7|2576.4|2575.2|56
1726663800000|2024-09-18 12:50:00|2577.4|2576.2|2577.9|2576.7|2578.4|2577.2|2577.4|2576.2|82
1726664100000|2024-09-18 12:55:00|2578.2|2577|2578.4|2577.2|2578.4|2577.2|2577.4|2576.2|46
1726664400000|2024-09-18 13:00:00|2578.2|2577|2576.2|2575|2578.2|2577|2575.9|2574.7|23
1726664700000|2024-09-18 13:05:00|2576.4|2575.2|2575.9|2574.7|2576.4|2575.2|2574.9|2573.7|71
1726665000000|2024-09-18 13:10:00|2575.7|2574.5|2576.9|2575.7|2577.9|2576.7|2575.4|2574.2|25
1726665300000|2024-09-18 13:15:00|2577.2|2576|2576.4|2575.2|2577.9|2576.7|2576.4|2575.2|12
1726665600000|2024-09-18 13:20:00|2576.7|2575.5|2577.9|2576.7|2578.4|2577.2|2576.4|2575.2|21
1726665900000|2024-09-18 13:25:00|2578.4|2577.2|2578.2|2577|2578.4|2577.2|2577.4|2576.2|14
1726666200000|2024-09-18 13:30:00|2577.9|2576.7|2574.9|2573.7|2578.9|2577.7|2573.4|2572.2|202
1726666500000|2024-09-18 13:35:00|2574.7|2573.5|2572.4|2571.2|2574.9|2573.7|2571.9|2570.7|163
1726666800000|2024-09-18 13:40:00|2571.9|2570.7|2575.4|2574.2|2576.2|2575|2571.9|2570.7|95
1726667100000|2024-09-18 13:45:00|2575.7|2574.5|2574.9|2573.7|2575.9|2574.7|2573.9|2572.7|40
1726667400000|2024-09-18 13:50:00|2575.4|2574.2|2572.4|2571.2|2575.9|2574.7|2572.4|2571.2|49
1726667700000|2024-09-18 13:55:00|2572.7|2571.5|2572.9|2571.7|2573.9|2572.7|2571.4|2570.2|47
1726668000000|2024-09-18 14:00:00|2572.7|2571.5|2571.9|2570.7|2572.7|2571.5|2570.9|2569.7|82
1726668300000|2024-09-18 14:05:00|2572.2|2571|2570.4|2569.2|2572.7|2571.5|2569.2|2568|37
1726668600000|2024-09-18 14:10:00|2570.7|2569.5|2569.2|2568|2570.9|2569.7|2567.7|2566.5|113
1726668900000|2024-09-18 14:15:00|2568.9|2567.7|2569.7|2568.5|2571.2|2570|2568.9|2567.7|41
1726669200000|2024-09-18 14:20:00|2569.9|2568.7|2569.7|2568.5|2571.4|2570.2|2568.9|2567.7|26
1726669500000|2024-09-18 14:25:00|2569.4|2568.2|2571.9|2570.7|2571.9|2570.7|2567.9|2566.7|50
1726669800000|2024-09-18 14:30:00|2571.4|2570.2|2568.9|2567.7|2572.9|2571.7|2568.7|2567.5|89
1726670100000|2024-09-18 14:35:00|2569.4|2568.2|2569.7|2568.5|2570.2|2569|2568.4|2567.2|65
1726670400000|2024-09-18 14:40:00|2569.9|2568.7|2571.4|2570.2|2571.4|2570.2|2569.4|2568.2|91
1726670700000|2024-09-18 14:45:00|2571.2|2570|2570.9|2569.7|2571.4|2570.2|2569.9|2568.7|66
1726671000000|2024-09-18 14:50:00|2571.2|2570|2571.4|2570.2|2571.7|2570.5|2569.9|2568.7|108
1726671300000|2024-09-18 14:55:00|2571.2|2570|2570.4|2569.2|2571.9|2570.7|2569.4|2568.2|43
1726671600000|2024-09-18 15:00:00|2570.7|2569.5|2570.4|2569.2|2572.2|2571|2570.2|2569|41
1726671900000|2024-09-18 15:05:00|2570.7|2569.5|2569.9|2568.7|2571.7|2570.5|2568.9|2567.7|15
1726672200000|2024-09-18 15:10:00|2569.4|2568.2|2569.9|2568.7|2570.4|2569.2|2567.9|2566.7|16
1726672500000|2024-09-18 15:15:00|2570.2|2569|2567.9|2566.7|2570.2|2569|2567.9|2566.7|64
1726672800000|2024-09-18 15:20:00|2568.2|2567|2568.4|2567.2|2568.7|2567.5|2566.9|2565.7|72
1726673100000|2024-09-18 15:25:00|2568.9|2567.7|2569.4|2568.2|2569.9|2568.7|2567.4|2566.2|51
1726673400000|2024-09-18 15:30:00|2569.2|2568|2569.7|2568.5|2569.9|2568.7|2567.7|2566.5|103
1726673700000|2024-09-18 15:35:00|2569.4|2568.2|2568.7|2567.5|2569.7|2568.5|2568.2|2567|86
1726674000000|2024-09-18 15:40:00|2568.4|2567.2|2568.9|2567.7|2569.4|2568.2|2567.9|2566.7|7
1726674300000|2024-09-18 15:45:00|2569.2|2568|2567.9|2566.7|2569.4|2568.2|2565.9|2564.7|55
1726674600000|2024-09-18 15:50:00|2567.7|2566.5|2567.4|2566.2|2568.9|2567.7|2566.9|2565.7|31
1726674900000|2024-09-18 15:55:00|2567.7|2566.5|2566.9|2565.7|2569.9|2568.7|2566.9|2565.7|159
1726675200000|2024-09-18 16:00:00|2566.4|2565.2|2566.4|2565.2|2568.2|2567|2565.9|2564.7|44
1726675500000|2024-09-18 16:05:00|2566.9|2565.7|2567.4|2566.2|2567.9|2566.7|2566.4|2565.2|25
1726675800000|2024-09-18 16:10:00|2567.7|2566.5|2568.4|2567.2|2569.4|2568.2|2567.4|2566.2|31
1726676100000|2024-09-18 16:15:00|2568.7|2567.5|2569.4|2568.2|2569.9|2568.7|2568.4|2567.2|52
1726676400000|2024-09-18 16:20:00|2569.2|2568|2569.4|2568.2|2569.9|2568.7|2568.7|2567.5|8
1726676700000|2024-09-18 16:25:00|2569.2|2568|2569.4|2568.2|2570.4|2569.2|2568.9|2567.7|17
1726677000000|2024-09-18 16:30:00|2569.7|2568.5|2569.4|2568.2|2569.9|2568.7|2569.2|2568|12
1726677300000|2024-09-18 16:35:00|2569.7|2568.5|2569.4|2568.2|2569.9|2568.7|2569.4|2568.2|14
1726677600000|2024-09-18 16:40:00|2569.2|2568|2568.9|2567.7|2569.9|2568.7|2568.4|2567.2|29
1726677900000|2024-09-18 16:45:00|2568.7|2567.5|2569.4|2568.2|2569.7|2568.5|2568.7|2567.5|24
1726678200000|2024-09-18 16:50:00|2569.7|2568.5|2571.4|2570.2|2571.9|2570.7|2569.4|2568.2|52
1726678500000|2024-09-18 16:55:00|2571.2|2570|2570.9|2569.7|2571.9|2570.7|2570.4|2569.2|12
1726678800000|2024-09-18 17:00:00|2571.2|2570|2569.9|2568.7|2571.4|2570.2|2569.9|2568.7|34
1726679100000|2024-09-18 17:05:00|2570.2|2569|2570.7|2569.5|2571.2|2570|2569.9|2568.7|29
1726679400000|2024-09-18 17:10:00|2570.4|2569.2|2570.7|2569.5|2571.2|2570|2569.9|2568.7|20
1726679700000|2024-09-18 17:15:00|2570.9|2569.7|2570.9|2569.7|2570.9|2569.7|2570.4|2569.2|8
1726680000000|2024-09-18 17:20:00|2571.2|2570|2570.4|2569.2|2571.2|2570|2569.9|2568.7|101
1726680300000|2024-09-18 17:25:00|2570.7|2569.5|2573.2|2572|2573.4|2572.2|2570.7|2569.5|31
1726680600000|2024-09-18 17:30:00|2573.4|2572.2|2576.4|2575.2|2576.4|2575.2|2572.9|2571.7|80
1726680900000|2024-09-18 17:35:00|2576.7|2575.5|2574.9|2573.7|2577.4|2576.2|2572.9|2571.7|60
1726681200000|2024-09-18 17:40:00|2575.2|2574|2575.9|2574.7|2575.9|2574.7|2574.4|2573.2|12
1726681500000|2024-09-18 17:45:00|2576.2|2575|2574.4|2573.2|2576.4|2575.2|2574.4|2573.2|11
1726681800000|2024-09-18 17:50:00|2574.7|2573.5|2573.2|2572|2574.7|2573.5|2572.9|2571.7|36
1726682100000|2024-09-18 17:55:00|2572.9|2571.7|2576.2|2575|2576.4|2575.2|2572.9|2571.7|80
1726682400000|2024-09-18 18:00:00|2575.7|2574.5|2571.9|2570.7|2585.7|2584.5|2570.9|2569.7|204
1726682700000|2024-09-18 18:05:00|2571.7|2570.5|2568.7|2567.5|2576.2|2575|2563.4|2562.2|263
1726683000000|2024-09-18 18:10:00|2569.2|2568|2568.2|2567|2570.9|2569.7|2565.4|2564.2|210
1726683300000|2024-09-18 18:15:00|2568.4|2567.2|2569.7|2568.5|2572.7|2571.5|2567.9|2566.7|147
1726683600000|2024-09-18 18:20:00|2569.9|2568.7|2570.7|2569.5|2572.4|2571.2|2567.9|2566.7|153
1726683900000|2024-09-18 18:25:00|2570.9|2569.7|2572.4|2571.2|2573.2|2572|2567.4|2566.2|57
1726684200000|2024-09-18 18:30:00|2572.7|2571.5|2570.9|2569.7|2572.9|2571.7|2567.2|2566|240
1726684500000|2024-09-18 18:35:00|2571.2|2570|2566.9|2565.7|2571.2|2570|2563.4|2562.2|275
1726684800000|2024-09-18 18:40:00|2567.4|2566.2|2564.2|2563|2568.2|2567|2563.7|2562.5|124
1726685100000|2024-09-18 18:45:00|2564.4|2563.2|2571.4|2570.2|2574.2|2573|2563.4|2562.2|148
1726685400000|2024-09-18 18:50:00|2571.2|2570|2575.2|2574|2577.9|2576.7|2570.9|2569.7|116
1726685700000|2024-09-18 18:55:00|2574.9|2573.7|2569.9|2568.7|2577.9|2576.7|2569.9|2568.7|124
1726686000000|2024-09-18 19:00:00|2569.7|2568.5|2571.4|2570.2|2572.7|2571.5|2567.4|2566.2|216
1726686300000|2024-09-18 19:05:00|2570.4|2569.2|2576.9|2575.7|2578.9|2577.7|2568.2|2567|361
1726686600000|2024-09-18 19:10:00|2577.2|2576|2577.9|2576.7|2579.2|2578|2572.4|2571.2|207
1726686900000|2024-09-18 19:15:00|2577.7|2576.5|2580.4|2579.2|2580.4|2579.2|2575.9|2574.7|100
1726687200000|2024-09-18 19:20:00|2580.2|2579|2581.4|2580.2|2584.7|2583.5|2575.9|2574.7|381
1726687500000|2024-09-18 19:25:00|2581.2|2580|2583.7|2582.5|2586.2|2585|2580.2|2579|204
1726687800000|2024-09-18 19:30:00|2583.9|2582.7|2583.7|2582.5|2587.2|2586|2580.9|2579.7|298
1726688100000|2024-09-18 19:35:00|2583.4|2582.2|2584.2|2583|2586.4|2585.2|2580.7|2579.5|269
1726688400000|2024-09-18 19:40:00|2583.9|2582.7|2580.4|2579.2|2585.2|2584|2580.4|2579.2|143
1726688700000|2024-09-18 19:45:00|2580.7|2579.5|2582.4|2581.2|2583.7|2582.5|2579.2|2578|176
1726689000000|2024-09-18 19:50:00|2582.2|2581|2584.2|2583|2586.9|2585.7|2581.7|2580.5|306
1726689300000|2024-09-18 19:55:00|2583.9|2582.7|2583.4|2582.2|2585.7|2584.5|2582.4|2581.2|134
1726689600000|2024-09-18 20:00:00|2583.9|2582.7|2585.7|2584.5|2585.7|2584.5|2582.7|2581.5|41
1726689900000|2024-09-18 20:05:00|2585.4|2584.2|2585.9|2584.7|2586.7|2585.5|2584.2|2583|11
1726690200000|2024-09-18 20:10:00|2586.4|2585.2|2587.7|2586.5|2588.4|2587.2|2584.7|2583.5|15
1726690500000|2024-09-18 20:15:00|2587.4|2586.2|2587.4|2586.2|2587.9|2586.7|2586.4|2585.2|10
1726690800000|2024-09-18 20:20:00|2587.2|2586|2586.2|2585|2587.4|2586.2|2585.2|2584|8
1726691100000|2024-09-18 20:25:00|2585.9|2584.7|2585.9|2584.7|2586.4|2585.2|2584.9|2583.7|12
1726691400000|2024-09-18 20:30:00|2586.4|2585.2|2586.4|2585.2|2586.9|2585.7|2585.9|2584.7|2
1726691700000|2024-09-18 20:35:00|2586.9|2585.7|2586.9|2585.7|2587.4|2586.2|2585.9|2584.7|6
1726692000000|2024-09-18 20:40:00|2586.7|2585.5|2585.9|2584.7|2586.7|2585.5|2585.4|2584.2|2
1726692300000|2024-09-18 20:45:00|2586.4|2585.2|2587.4|2586.2|2587.4|2586.2|2585.7|2584.5|8
1726692600000|2024-09-18 20:50:00|2587.7|2586.5|2586.5|2584.5|2587.9|2586.7|2585.7|2584.4|13
1726692900000|2024-09-18 20:55:00|2586.3|2584.3|2588.8|2586.8|2588.8|2586.8|2586.3|2584.3|0
1726693200000|2024-09-18 21:00:00|2588.9|2586.9|2588.7|2586.7|2588.9|2586.9|2588.7|2586.7|1
1726693500000|2024-09-18 21:05:00|2588.6|2586.6|2589|2587|2589.1|2587.1|2588.6|2586.6|0
1726693800000|2024-09-18 21:10:00|2588.9|2586.9|2589.2|2587.2|2589.2|2587.2|2588.9|2586.9|0
1726694100000|2024-09-18 21:15:00|2589.1|2587.1|2589.2|2587.2|2589.2|2587.2|2589.1|2587.1|0
1726694400000|2024-09-18 21:20:00|2589.3|2587.3|2589.3|2587.3|2589.3|2587.3|2589.1|2587.1|0
1726694700000|2024-09-18 21:25:00|2589.1|2587.1|2589.2|2587.2|2589.3|2587.3|2589.1|2587.1|0
1726695000000|2024-09-18 21:30:00|2589.3|2587.3|2589.2|2587.2|2589.3|2587.3|2589.2|2587.2|0
1726695300000|2024-09-18 21:35:00|2589.1|2587.1|2589.2|2587.2|2589.2|2587.2|2589|2587|0
1726695600000|2024-09-18 21:40:00|2589.3|2587.3|2589.2|2587.2|2589.3|2587.3|2589.2|2587.2|0
1726695900000|2024-09-18 21:45:00|2589.3|2587.3|2589.3|2587.3|2589.5|2587.5|2589.2|2587.2|0
1726696200000|2024-09-18 21:50:00|2589.2|2587.2|2589.2|2587.2|2589.2|2587.2|2589.2|2587.2|0
1726696500000|2024-09-18 21:55:00|2589.1|2587.1|2589.4|2587.4|2589.5|2587.5|2589.1|2587.1|0
1726696800000|2024-09-18 22:00:00|2589.2|2587.2|2590.9|2588.9|2590.9|2588.9|2586|2584|0
1726697100000|2024-09-18 22:05:00|2590.8|2588.8|2589.2|2587.2|2590.9|2588.9|2588|2586|0
1726697400000|2024-09-18 22:10:00|2589.3|2587.3|2591.2|2589.2|2591.3|2589.3|2589.1|2587.1|0
1726697700000|2024-09-18 22:15:00|2591.3|2589.3|2592.3|2590.3|2592.7|2590.7|2591.3|2589.3|0
1726698000000|2024-09-18 22:20:00|2592.5|2590.5|2592.4|2590.4|2593.8|2591.8|2592.3|2590.3|0
1726698300000|2024-09-18 22:25:00|2592.3|2590.3|2596|2594|2596.8|2594.8|2592.3|2590.3|0
1726698600000|2024-09-18 22:30:00|2596.1|2594.1|2597.2|2595.2|2597.2|2595.2|2595.2|2593.2|0
1726698900000|2024-09-18 22:35:00|2597.4|2595.4|2597.6|2595.6|2597.8|2595.8|2596.8|2594.8|0
1726699200000|2024-09-18 22:40:00|2597.5|2595.5|2597.2|2595.2|2597.7|2595.7|2597|2595|0
1726699500000|2024-09-18 22:45:00|2597.3|2595.3|2597.2|2595.2|2598.3|2596.3|2596.7|2594.7|0
1726699800000|2024-09-18 22:50:00|2597.4|2595.4|2596.5|2594.5|2597.6|2595.6|2595.7|2593.7|0
1726700100000|2024-09-18 22:55:00|2596.6|2594.6|2594.6|2592.6|2596.8|2594.8|2593.8|2591.8|0
1726700400000|2024-09-18 23:00:00|2594.7|2592.7|2595.6|2593.6|2596.4|2594.4|2593.5|2591.5|0
1726700700000|2024-09-18 23:05:00|2596.4|2594.4|2596.7|2594.7|2597.7|2595.7|2595.4|2593.4|0
1726701000000|2024-09-18 23:10:00|2596.6|2594.6|2596.3|2594.3|2597.1|2595.1|2595.9|2593.9|0
1726701300000|2024-09-18 23:15:00|2596.4|2594.4|2596.8|2594.8|2598.3|2596.3|2595.6|2593.6|0
1726701600000|2024-09-18 23:20:00|2596.9|2594.9|2596.5|2594.5|2598.4|2596.4|2595.1|2593.1|0
1726701900000|2024-09-18 23:25:00|2596.6|2594.6|2594.3|2592.3|2596.6|2594.6|2593.9|2591.9|0
1726702200000|2024-09-18 23:30:00|2594.4|2592.4|2592|2590|2594.9|2592.9|2589.9|2587.9|0
1726702500000|2024-09-18 23:35:00|2591.8|2589.8|2591.5|2589.5|2592.5|2590.5|2590.8|2588.8|0
1726702800000|2024-09-18 23:40:00|2591.3|2589.3|2590|2588|2592.5|2590.5|2589.5|2587.5|0
1726703100000|2024-09-18 23:45:00|2589.9|2587.9|2597.4|2596.2|2597.4|2596.2|2589.7|2587.8|602
1726703400000|2024-09-18 23:50:00|2597.7|2596.5|2601.4|2600.2|2601.4|2600.2|2596.9|2595.7|471
1726703700000|2024-09-18 23:55:00|2600.9|2599.7|2609.4|2608.2|2609.9|2608.7|2600.9|2599.7|638
1726704000000|2024-09-19 00:00:00|2609.2|2608.4|2618|2617.2|2633.5|2632.7|2609.2|2608.4|2699
1726704300000|2024-09-19 00:05:00|2617.5|2616.7|2615|2614.2|2622|2621.2|2614|2613.2|871
1726704600000|2024-09-19 00:10:00|2614.5|2613.7|2617.2|2616.4|2620|2619.2|2613.7|2612.9|779
1726704900000|2024-09-19 00:15:00|2617.7|2616.9|2620.2|2619.4|2622.2|2621.4|2617|2616.2|718
1726705200000|2024-09-19 00:20:00|2619.7|2618.9|2619.7|2618.9|2622.5|2621.7|2617.7|2616.9|632
1726705500000|2024-09-19 00:25:00|2620|2619.2|2619|2618.2|2624.5|2623.7|2619|2618.2|482
1726705800000|2024-09-19 00:30:00|2618.7|2617.9|2613.5|2612.7|2619.2|2618.4|2613.2|2612.4|649
1726706100000|2024-09-19 00:35:00|2613.2|2612.4|2614|2613.2|2615.5|2614.7|2608|2607.2|366
1726706400000|2024-09-19 00:40:00|2613.7|2612.9|2618.2|2617.4|2619.2|2618.4|2613.2|2612.4|357
1726706700000|2024-09-19 00:45:00|2618.7|2617.9|2620.7|2619.9|2621.2|2620.4|2617|2616.2|416
1726707000000|2024-09-19 00:50:00|2621.2|2620.4|2621.7|2620.9|2622.2|2621.4|2618.2|2617.4|364
1726707300000|2024-09-19 00:55:00|2621.5|2620.7|2621.2|2620.4|2623.2|2622.4|2618.7|2617.9|417
1726707600000|2024-09-19 01:00:00|2621.7|2620.9|2619.7|2618.9|2624.2|2623.4|2618.7|2617.9|618
1726707900000|2024-09-19 01:05:00|2619.5|2618.7|2619.2|2618.4|2622.2|2621.4|2618.2|2617.4|404
1726708200000|2024-09-19 01:10:00|2619.5|2618.7|2617.7|2616.9|2621.7|2620.9|2616.2|2615.4|471
1726708500000|2024-09-19 01:15:00|2618|2617.2|2620.2|2619.4|2623.2|2622.4|2617.7|2616.9|526
1726708800000|2024-09-19 01:20:00|2620.7|2619.9|2626.7|2625.9|2627.7|2626.9|2620.2|2619.4|529
1726709100000|2024-09-19 01:25:00|2626.5|2625.7|2624.7|2623.9|2628.7|2627.9|2623.7|2622.9|422
1726709400000|2024-09-19 01:30:00|2625.2|2624.4|2625.5|2624.7|2627.7|2626.9|2624.2|2623.4|520
1726709700000|2024-09-19 01:35:00|2625.2|2624.4|2627.7|2626.9|2629.7|2628.9|2623.7|2622.9|552
1726710000000|2024-09-19 01:40:00|2628.2|2627.4|2629.2|2628.4|2632|2631.2|2628.2|2627.4|452
1726710300000|2024-09-19 01:45:00|2629|2628.2|2629.2|2628.4|2630.2|2629.4|2627.5|2626.7|396
1726710600000|2024-09-19 01:50:00|2628.7|2627.9|2628.7|2627.9|2631.2|2630.4|2627.7|2626.9|422
1726710900000|2024-09-19 01:55:00|2628.2|2627.4|2628.2|2627.4|2629.2|2628.4|2626.7|2625.9|329
1726711200000|2024-09-19 02:00:00|2628.7|2627.9|2629.2|2628.4|2631.2|2630.4|2627.7|2626.9|403
1726711500000|2024-09-19 02:05:00|2629.5|2628.7|2630.7|2629.9|2630.7|2629.9|2625.5|2624.7|308
1726711800000|2024-09-19 02:10:00|2630.5|2629.7|2632.7|2631.9|2633.2|2632.4|2629.7|2628.9|458
1726712100000|2024-09-19 02:15:00|2632.5|2631.7|2631.7|2630.9|2634.2|2633.4|2631.5|2630.7|361
1726712400000|2024-09-19 02:20:00|2631.5|2630.7|2629.2|2628.4|2632.2|2631.4|2629.2|2628.4|306
1726712700000|2024-09-19 02:25:00|2629.5|2628.7|2627|2626.2|2630.2|2629.4|2627|2626.2|310
1726713000000|2024-09-19 02:30:00|2627.2|2626|2629.7|2628.5|2630.4|2629.2|2625.4|2624.2|211
1726713300000|2024-09-19 02:35:00|2629.9|2628.7|2629.2|2628|2631.9|2630.7|2628.9|2627.7|107
1726713600000|2024-09-19 02:40:00|2628.9|2627.7|2634.4|2633.2|2634.9|2633.7|2628.7|2627.5|126
1726713900000|2024-09-19 02:45:00|2634.9|2633.7|2631.7|2630.5|2634.9|2633.7|2631.7|2630.5|87
1726714200000|2024-09-19 02:50:00|2631.9|2630.7|2629.9|2628.7|2632.2|2631|2629.7|2628.5|124
1726714500000|2024-09-19 02:55:00|2630.2|2629|2628.9|2627.7|2631.2|2630|2628.9|2627.7|83
1726714800000|2024-09-19 03:00:00|2629.4|2628.2|2628.2|2627|2630.9|2629.7|2627.9|2626.7|109
1726715100000|2024-09-19 03:05:00|2627.7|2626.5|2628.4|2627.2|2629.4|2628.2|2626.9|2625.7|96
1726715400000|2024-09-19 03:10:00|2628.7|2627.5|2625.4|2624.2|2629.2|2628|2625.4|2624.2|116
1726715700000|2024-09-19 03:15:00|2624.9|2623.7|2624.9|2623.7|2625.4|2624.2|2621.9|2620.7|245
1726716000000|2024-09-19 03:20:00|2624.4|2623.2|2625.2|2624|2625.4|2624.2|2623.9|2622.7|100
1726716300000|2024-09-19 03:25:00|2624.9|2623.7|2624.7|2623.5|2626.4|2625.2|2624.4|2623.2|200
1726716600000|2024-09-19 03:30:00|2624.5|2623.7|2626.7|2625.9|2627.2|2626.4|2622.5|2621.7|794
1726716900000|2024-09-19 03:35:00|2627.2|2626.4|2623.7|2622.9|2628.2|2627.4|2622.2|2621.4|424
1726717200000|2024-09-19 03:40:00|2624.2|2623.4|2621.5|2620.7|2624.7|2623.9|2621.2|2620.4|376
1726717500000|2024-09-19 03:45:00|2621.7|2620.9|2625.2|2624.4|2625.7|2624.9|2621.7|2620.9|427
1726717800000|2024-09-19 03:50:00|2625.5|2624.7|2626|2625.2|2627|2626.2|2623.7|2622.9|328
1726718100000|2024-09-19 03:55:00|2625.7|2624.9|2629.2|2628.4|2629.7|2628.9|2625.7|2624.9|349
1726718400000|2024-09-19 04:00:00|2629.7|2628.9|2627.7|2626.9|2630|2629.2|2626.7|2625.9|279
1726718700000|2024-09-19 04:05:00|2628.2|2627.4|2629.7|2628.9|2630.2|2629.4|2627.2|2626.4|377
1726719000000|2024-09-19 04:10:00|2630.2|2629.4|2631.2|2630.4|2633.7|2632.9|2630|2629.2|581
1726719300000|2024-09-19 04:15:00|2631|2630.2|2632.7|2631.9|2633.2|2632.4|2630.7|2629.9|426
1726719600000|2024-09-19 04:20:00|2632.5|2631.7|2630.7|2629.9|2633|2632.2|2630.2|2629.4|319
1726719900000|2024-09-19 04:25:00|2631|2630.2|2629.7|2628.9|2631.2|2630.4|2629|2628.2|269
1726720200000|2024-09-19 04:30:00|2629|2628.2|2629.2|2628.4|2630.2|2629.4|2628.2|2627.4|237
1726720500000|2024-09-19 04:35:00|2629.5|2628.7|2627.7|2626.9|2630.2|2629.4|2627|2626.2|348
1726720800000|2024-09-19 04:40:00|2628.2|2627.4|2629|2628.2|2629.2|2628.4|2626.2|2625.4|334
1726721100000|2024-09-19 04:45:00|2628.7|2627.9|2628.2|2627.4|2630.5|2629.7|2628.2|2627.4|259
1726721400000|2024-09-19 04:50:00|2628.7|2627.9|2628.7|2627.9|2630|2629.2|2628.2|2627.4|244
1726721700000|2024-09-19 04:55:00|2628.5|2627.7|2632.5|2631.7|2632.7|2631.9|2628.2|2627.4|455
1726722000000|2024-09-19 05:00:00|2632.2|2631.4|2630.7|2629.9|2633.7|2632.9|2630.5|2629.7|254
1726722300000|2024-09-19 05:05:00|2630.2|2629.4|2627.7|2626.9|2630.2|2629.4|2627.5|2626.7|271
1726722600000|2024-09-19 05:10:00|2627.5|2626.7|2629.7|2628.9|2629.7|2628.9|2625.7|2624.9|380
1726722900000|2024-09-19 05:15:00|2629.2|2628.4|2629.7|2628.9|2630.7|2629.9|2628.7|2627.9|296
1726723200000|2024-09-19 05:20:00|2630.2|2629.4|2626.2|2625.4|2630.2|2629.4|2625.7|2624.9|334
1726723500000|2024-09-19 05:25:00|2626|2625.2|2627.2|2626.4|2627.7|2626.9|2624.7|2623.9|367
1726723800000|2024-09-19 05:30:00|2626.7|2625.9|2625.2|2624.4|2626.7|2625.9|2623.2|2622.4|386
1726724100000|2024-09-19 05:35:00|2625|2624.2|2626.5|2625.7|2627.7|2626.9|2624.7|2623.9|446
1726724400000|2024-09-19 05:40:00|2626.7|2625.9|2625.7|2624.9|2627.2|2626.4|2623.7|2622.9|483
1726724700000|2024-09-19 05:45:00|2626.2|2625.4|2624.2|2623.4|2627.2|2626.4|2623.2|2622.4|369
1726725000000|2024-09-19 05:50:00|2624.7|2623.9|2622.7|2621.9|2625.2|2624.4|2621.7|2620.9|791
1726725300000|2024-09-19 05:55:00|2623.2|2622.4|2620|2619.2|2623.2|2622.4|2618.7|2617.9|1814
1726725600000|2024-09-19 06:00:00|2619.7|2618.9|2617.2|2616.4|2620.2|2619.4|2616.7|2615.9|2143
1726725900000|2024-09-19 06:05:00|2616.7|2615.9|2617.4|2615.4|2617.7|2616.9|2615.7|2614.5|731
1726726200000|2024-09-19 06:10:00|2617.1|2615.1|2616.3|2614.3|2618.4|2616.4|2616.1|2614.1|0
1726726500000|2024-09-19 06:15:00|2616.2|2614.2|2616.2|2614.2|2617.1|2615.1|2616|2614|338
1726726800000|2024-09-19 06:20:00|2615.9|2613.9|2618.7|2616.7|2618.7|2616.7|2615.4|2613.4|0
1726727100000|2024-09-19 06:25:00|2618.8|2616.8|2618.9|2616.9|2620.2|2618.2|2618.2|2616.2|0
1726727400000|2024-09-19 06:30:00|2619|2617|2620.6|2618.6|2621.3|2619.3|2618.6|2616.6|0
1726727700000|2024-09-19 06:35:00|2620.5|2618.5|2620.4|2618.4|2621|2619|2620.1|2618.1|0
1726728000000|2024-09-19 06:40:00|2620.5|2618.5|2619.1|2617.1|2620.5|2618.5|2618.8|2616.8|0
1726728300000|2024-09-19 06:45:00|2619.2|2617.2|2619.2|2617.2|2619.5|2617.5|2618.3|2616.3|0
1726728600000|2024-09-19 06:50:00|2619|2617|2619|2617|2619.5|2617.5|2618.4|2616.4|0
1726728900000|2024-09-19 06:55:00|2618.8|2616.8|2616.7|2614.7|2619.5|2617.5|2616.1|2614.1|0
1726729200000|2024-09-19 07:00:00|2617|2615|2618.8|2616.8|2619.9|2617.9|2617|2615|0
1726729500000|2024-09-19 07:05:00|2618.7|2616.7|2615.8|2613.8|2618.7|2616.7|2615.5|2613.5|0
1726729800000|2024-09-19 07:10:00|2615.7|2613.7|2615.1|2613.1|2616.7|2614.7|2613.5|2611.5|0
1726730100000|2024-09-19 07:15:00|2615|2613|2616.4|2614.4|2616.7|2614.7|2613.3|2611.3|0
1726730400000|2024-09-19 07:20:00|2616.3|2614.3|2617.2|2615.2|2617.6|2615.6|2615.6|2613.6|0
1726730700000|2024-09-19 07:25:00|2617.1|2615.1|2614.6|2612.6|2617.2|2615.2|2614.5|2612.5|0
1726731000000|2024-09-19 07:30:00|2612.9|2611.7|2610.4|2609.2|2612.9|2611.7|2609.4|2608.2|256
1726731300000|2024-09-19 07:35:00|2610.7|2609.5|2613.4|2612.2|2614.9|2613.7|2610.4|2609.2|210
1726731600000|2024-09-19 07:40:00|2612.9|2611.7|2614.4|2613.2|2615.7|2614.5|2612.9|2611.7|156
1726731900000|2024-09-19 07:45:00|2614.2|2613|2612.4|2611.2|2615.4|2614.2|2612.4|2611.2|88
1726732200000|2024-09-19 07:50:00|2612.2|2611|2617.9|2616.7|2617.9|2616.7|2611.2|2610|131
1726732500000|2024-09-19 07:55:00|2618.2|2617|2620.2|2619|2620.9|2619.7|2617.7|2616.5|115
1726732800000|2024-09-19 08:00:00|2619.9|2618.7|2619.4|2618.2|2620.4|2619.2|2617.7|2616.5|104
1726733100000|2024-09-19 08:05:00|2619.2|2618|2621.9|2620.7|2621.9|2620.7|2618.9|2617.7|56
1726733400000|2024-09-19 08:10:00|2622.2|2621|2625.2|2624|2625.2|2624|2621.9|2620.7|71
1726733700000|2024-09-19 08:15:00|2624.9|2623.7|2624.9|2623.7|2626.7|2625.5|2623.7|2622.5|84
1726734000000|2024-09-19 08:20:00|2625.2|2624|2623.4|2622.2|2626.2|2625|2623.4|2622.2|72
1726734300000|2024-09-19 08:25:00|2623.7|2622.5|2623.2|2622|2623.9|2622.7|2622.4|2621.2|95
1726734600000|2024-09-19 08:30:00|2622.9|2621.7|2622.9|2621.7|2626.2|2625|2622.7|2621.5|114
1726734900000|2024-09-19 08:35:00|2622.7|2621.5|2622.9|2621.7|2623.4|2622.2|2621.9|2620.7|29
1726735200000|2024-09-19 08:40:00|2623.2|2622|2624.2|2623|2624.7|2623.5|2622.7|2621.5|48
1726735500000|2024-09-19 08:45:00|2624.4|2623.2|2623.9|2622.7|2624.9|2623.7|2623.7|2622.5|10
1726735800000|2024-09-19 08:50:00|2624.2|2623|2624.9|2623.7|2625.9|2624.7|2623.9|2622.7|12
1726736100000|2024-09-19 08:55:00|2625.2|2624|2625.9|2624.7|2626.4|2625.2|2624.9|2623.7|25
1726736400000|2024-09-19 09:00:00|2626.2|2625|2627.9|2626.7|2628.4|2627.2|2624.9|2623.7|32
1726736700000|2024-09-19 09:05:00|2628.4|2627.2|2629.4|2628.2|2629.9|2628.7|2628.4|2627.2|27
1726737000000|2024-09-19 09:10:00|2629.7|2628.5|2629.4|2628.2|2629.9|2628.7|2628.4|2627.2|13
1726737300000|2024-09-19 09:15:00|2629.7|2628.5|2629.2|2628|2630.4|2629.2|2628.4|2627.2|27
1726737600000|2024-09-19 09:20:00|2629.4|2628.2|2631.4|2630.2|2631.9|2630.7|2629.2|2628|43
1726737900000|2024-09-19 09:25:00|2631.2|2630|2631.7|2630.5|2632.4|2631.2|2630.9|2629.7|25
1726738200000|2024-09-19 09:30:00|2631.9|2630.7|2634.9|2633.7|2635.2|2634|2631.4|2630.2|76
1726738500000|2024-09-19 09:35:00|2635.2|2634|2635.2|2634|2636.4|2635.2|2634.9|2633.7|56
1726738800000|2024-09-19 09:40:00|2634.9|2633.7|2634.9|2633.7|2634.9|2633.7|2634.2|2633|56
1726739100000|2024-09-19 09:45:00|2634.7|2633.5|2635.4|2634.2|2635.4|2634.2|2633.9|2632.7|17
1726739400000|2024-09-19 09:50:00|2634.9|2633.7|2634.4|2633.2|2634.9|2633.7|2633.4|2632.2|41
1726739700000|2024-09-19 09:55:00|2634.7|2633.5|2635.9|2634.7|2635.9|2634.7|2634.4|2633.2|70
1726740000000|2024-09-19 10:00:00|2636.2|2635|2637.4|2636.2|2637.4|2636.2|2636.2|2635|51
1726740300000|2024-09-19 10:05:00|2637.9|2636.7|2642.2|2641|2642.9|2641.7|2637.7|2636.5|186
1726740600000|2024-09-19 10:10:00|2641.9|2640.7|2639.4|2638.2|2642.2|2641|2638.7|2637.5|89
1726740900000|2024-09-19 10:15:00|2638.9|2637.7|2641.4|2640.2|2641.9|2640.7|2638.4|2637.2|41
1726741200000|2024-09-19 10:20:00|2641.9|2640.7|2642.4|2641.2|2642.9|2641.7|2641.4|2640.2|50
1726741500000|2024-09-19 10:25:00|2642.9|2641.7|2644.4|2643.2|2644.4|2643.2|2642.4|2641.2|140
1726741800000|2024-09-19 10:30:00|2644.7|2643.5|2647.4|2646.2|2647.9|2646.7|2643.9|2642.7|64
1726742100000|2024-09-19 10:35:00|2647.2|2646|2647.9|2646.7|2648.4|2647.2|2646.4|2645.2|97
1726742400000|2024-09-19 10:40:00|2648.2|2647|2647.7|2646.5|2648.4|2647.2|2646.4|2645.2|68
1726742700000|2024-09-19 10:45:00|2647.4|2646.2|2645.7|2644.5|2647.9|2646.7|2645.4|2644.2|121
1726743000000|2024-09-19 10:50:00|2645.9|2644.7|2646.9|2645.7|2646.9|2645.7|2645.4|2644.2|42
1726743300000|2024-09-19 10:55:00|2646.4|2645.2|2646.4|2645.2|2647.9|2646.7|2645.4|2644.2|56
1726743600000|2024-09-19 11:00:00|2646.9|2645.7|2647.4|2646.2|2647.9|2646.7|2645.4|2644.2|62
1726743900000|2024-09-19 11:05:00|2646.9|2645.7|2647.4|2646.2|2648.4|2647.2|2646.2|2645|62
1726744200000|2024-09-19 11:10:00|2647.9|2646.7|2649.2|2648|2650.4|2649.2|2647.9|2646.7|64
1726744500000|2024-09-19 11:15:00|2649.4|2648.2|2649.9|2648.7|2650.4|2649.2|2647.9|2646.7|136
1726744800000|2024-09-19 11:20:00|2650.4|2649.2|2649.4|2648.2|2650.9|2649.7|2648.7|2647.5|76
1726745100000|2024-09-19 11:25:00|2649.7|2648.5|2649.4|2648.2|2649.9|2648.7|2647.7|2646.5|54
1726745400000|2024-09-19 11:30:00|2649.2|2648|2650.4|2649.2|2650.9|2649.7|2648.7|2647.5|47
1726745700000|2024-09-19 11:35:00|2650.2|2649|2649.4|2648.2|2651.9|2650.7|2648.7|2647.5|39
1726746000000|2024-09-19 11:40:00|2649.7|2648.5|2650.9|2649.7|2652.4|2651.2|2649.4|2648.2|34
1726746300000|2024-09-19 11:45:00|2650.7|2649.5|2649.9|2648.7|2650.7|2649.5|2648.9|2647.7|57
1726746600000|2024-09-19 11:50:00|2650.4|2649.2|2650.9|2649.7|2650.9|2649.7|2649.2|2648|45
1726746900000|2024-09-19 11:55:00|2651.2|2650|2650.4|2649.2|2651.4|2650.2|2649.4|2648.2|33
1726747200000|2024-09-19 12:00:00|2650.7|2649.5|2650.2|2649|2651.7|2650.5|2648.9|2647.7|11
1726747500000|2024-09-19 12:05:00|2650.4|2649.2|2650.9|2649.7|2651.2|2650|2649.7|2648.5|19
1726747800000|2024-09-19 12:10:00|2651.2|2650|2650.2|2649|2652.2|2651|2650.2|2649|29
1726748100000|2024-09-19 12:15:00|2650.4|2649.2|2650.4|2649.2|2651.4|2650.2|2649.9|2648.7|53
1726748400000|2024-09-19 12:20:00|2650.2|2649|2647.4|2646.2|2650.2|2649|2646.9|2645.7|56
1726748700000|2024-09-19 12:25:00|2646.9|2645.7|2647.4|2646.2|2648.4|2647.2|2646.9|2645.7|35
1726749000000|2024-09-19 12:30:00|2649.2|2648|2654.9|2653.7|2656.2|2655|2648.9|2647.7|373
1726749300000|2024-09-19 12:35:00|2654.7|2653.5|2654.4|2653.2|2655.9|2654.7|2653.2|2652|65
1726749600000|2024-09-19 12:40:00|2654.7|2653.5|2655.9|2654.7|2656.4|2655.2|2654.7|2653.5|60
1726749900000|2024-09-19 12:45:00|2656.2|2655|2654.9|2653.7|2656.7|2655.5|2653.9|2652.7|17
1726750200000|2024-09-19 12:50:00|2655.2|2654|2657.9|2656.7|2658.4|2657.2|2654.9|2653.7|73
1726750500000|2024-09-19 12:55:00|2657.7|2656.5|2657.4|2656.2|2657.7|2656.5|2656.4|2655.2|21
1726750800000|2024-09-19 13:00:00|2656.9|2655.7|2654.4|2653.2|2656.9|2655.7|2652.4|2651.2|52
1726751100000|2024-09-19 13:05:00|2654.7|2653.5|2654.9|2653.7|2655.4|2654.2|2652.2|2651|119
1726751400000|2024-09-19 13:10:00|2654.7|2653.5|2656.4|2655.2|2656.9|2655.7|2653.9|2652.7|94
1726751700000|2024-09-19 13:15:00|2656.2|2655|2657.4|2656.2|2657.9|2656.7|2656.2|2655|96
1726752000000|2024-09-19 13:20:00|2656.9|2655.7|2658.4|2657.2|2658.4|2657.2|2656.9|2655.7|56
1726752300000|2024-09-19 13:25:00|2657.9|2656.7|2657.9|2656.7|2657.9|2656.7|2656.7|2655.5|48
1726752600000|2024-09-19 13:30:00|2657.7|2656.5|2652.4|2651.2|2657.7|2656.5|2651.9|2650.7|154
1726752900000|2024-09-19 13:35:00|2652.7|2651.5|2654.9|2653.7|2656.4|2655.2|2652.4|2651.2|144
1726753200000|2024-09-19 13:40:00|2654.7|2653.5|2650.9|2649.7|2655.4|2654.2|2649.4|2648.2|259
1726753500000|2024-09-19 13:45:00|2650.7|2649.5|2647.9|2646.7|2651.2|2650|2646.4|2645.2|341
1726753800000|2024-09-19 13:50:00|2647.7|2646.5|2645.9|2644.7|2647.9|2646.7|2643.7|2642.5|366
1726754100000|2024-09-19 13:55:00|2646.2|2645|2645.7|2644.5|2647.9|2646.7|2644.9|2643.7|356
1726754400000|2024-09-19 14:00:00|2645.9|2644.7|2644.4|2643.2|2647.7|2646.5|2644.4|2643.2|133
1726754700000|2024-09-19 14:05:00|2644.9|2643.7|2642.7|2641.5|2645.4|2644.2|2641.9|2640.7|110
1726755000000|2024-09-19 14:10:00|2642.4|2641.2|2643.7|2642.5|2645.4|2644.2|2641.4|2640.2|120
1726755300000|2024-09-19 14:15:00|2643.9|2642.7|2646.4|2645.2|2646.9|2645.7|2642.9|2641.7|81
1726755600000|2024-09-19 14:20:00|2646.9|2645.7|2643.2|2642|2646.9|2645.7|2642.4|2641.2|61
1726755900000|2024-09-19 14:25:00|2643.4|2642.2|2646.9|2645.7|2646.9|2645.7|2640.9|2639.7|194
1726756200000|2024-09-19 14:30:00|2646.7|2645.5|2645.9|2644.7|2647.4|2646.2|2643.9|2642.7|126
1726756500000|2024-09-19 14:35:00|2645.7|2644.5|2647.9|2646.7|2647.9|2646.7|2644.4|2643.2|152
1726756800000|2024-09-19 14:40:00|2647.7|2646.5|2644.4|2643.2|2647.7|2646.5|2643.4|2642.2|48
1726757100000|2024-09-19 14:45:00|2644.2|2643|2642.4|2641.2|2644.4|2643.2|2639.4|2638.2|94
1726757400000|2024-09-19 14:50:00|2642.2|2641|2638.9|2637.7|2642.4|2641.2|2638.9|2637.7|32
1726757700000|2024-09-19 14:55:00|2638.4|2637.2|2638.9|2637.7|2641.2|2640|2638.2|2637|80
1726758000000|2024-09-19 15:00:00|2639.2|2638|2642.9|2641.7|2642.9|2641.7|2638.4|2637.2|164
1726758300000|2024-09-19 15:05:00|2642.7|2641.5|2640.7|2639.5|2642.9|2641.7|2639.4|2638.2|79
1726758600000|2024-09-19 15:10:00|2640.4|2639.2|2641.4|2640.2|2642.4|2641.2|2640.4|2639.2|47
1726758900000|2024-09-19 15:15:00|2641.2|2640|2644.9|2643.7|2644.9|2643.7|2641.2|2640|63
1726759200000|2024-09-19 15:20:00|2645.4|2644.2|2645.2|2644|2645.9|2644.7|2643.9|2642.7|113
1726759500000|2024-09-19 15:25:00|2644.9|2643.7|2645.7|2644.5|2645.9|2644.7|2644.9|2643.7|106
1726759800000|2024-09-19 15:30:00|2645.4|2644.2|2645.9|2644.7|2646.2|2645|2643.7|2642.5|104
1726760100000|2024-09-19 15:35:00|2646.2|2645|2646.4|2645.2|2647.4|2646.2|2645.9|2644.7|58
1726760400000|2024-09-19 15:40:00|2646.7|2645.5|2648.4|2647.2|2649.7|2648.5|2646.4|2645.2|55
1726760700000|2024-09-19 15:45:00|2648.2|2647|2649.4|2648.2|2650.2|2649|2648.2|2647|63
1726761000000|2024-09-19 15:50:00|2649.2|2648|2646.4|2645.2|2649.4|2648.2|2644.9|2643.7|68
1726761300000|2024-09-19 15:55:00|2646.2|2645|2645.7|2644.5|2646.4|2645.2|2644.7|2643.5|67
1726761600000|2024-09-19 16:00:00|2645.4|2644.2|2648.9|2647.7|2649.4|2648.2|2645.4|2644.2|53
1726761900000|2024-09-19 16:05:00|2648.4|2647.2|2649.9|2648.7|2649.9|2648.7|2648.4|2647.2|34
1726762200000|2024-09-19 16:10:00|2650.4|2649.2|2649.9|2648.7|2651.4|2650.2|2649.4|2648.2|65
1726762500000|2024-09-19 16:15:00|2649.7|2648.5|2651.2|2650|2652.4|2651.2|2649.4|2648.2|27
1726762800000|2024-09-19 16:20:00|2650.9|2649.7|2651.4|2650.2|2652.2|2651|2650.4|2649.2|7
1726763100000|2024-09-19 16:25:00|2650.9|2649.7|2651.9|2650.7|2652.2|2651|2650.9|2649.7|8
1726763400000|2024-09-19 16:30:00|2652.2|2651|2652.7|2651.5|2652.9|2651.7|2651.4|2650.2|15
1726763700000|2024-09-19 16:35:00|2652.4|2651.2|2652.9|2651.7|2653.2|2652|2651.9|2650.7|17
1726764000000|2024-09-19 16:40:00|2652.7|2651.5|2652.9|2651.7|2653.4|2652.2|2652.4|2651.2|25
1726764300000|2024-09-19 16:45:00|2652.7|2651.5|2652.4|2651.2|2653.4|2652.2|2652.4|2651.2|11
1726764600000|2024-09-19 16:50:00|2652.7|2651.5|2651.9|2650.7|2652.9|2651.7|2651.4|2650.2|24
1726764900000|2024-09-19 16:55:00|2651.4|2650.2|2651.9|2650.7|2652.2|2651|2650.4|2649.2|24
1726765200000|2024-09-19 17:00:00|2651.7|2650.5|2651.9|2650.7|2652.4|2651.2|2651.4|2650.2|24
1726765500000|2024-09-19 17:05:00|2651.4|2650.2|2651.9|2650.7|2652.4|2651.2|2650.9|2649.7|32
1726765800000|2024-09-19 17:10:00|2651.7|2650.5|2651.9|2650.7|2652.4|2651.2|2650.9|2649.7|14
1726766100000|2024-09-19 17:15:00|2652.2|2651|2653.9|2652.7|2653.9|2652.7|2652.2|2651|30
1726766400000|2024-09-19 17:20:00|2654.2|2653|2653.4|2652.2|2655.2|2654|2652.4|2651.2|93
1726766700000|2024-09-19 17:25:00|2653.7|2652.5|2653.9|2652.7|2654.9|2653.7|2653.4|2652.2|40
1726767000000|2024-09-19 17:30:00|2654.2|2653|2654.4|2653.2|2654.9|2653.7|2653.9|2652.7|24
1726767300000|2024-09-19 17:35:00|2654.7|2653.5|2655.2|2654|2655.9|2654.7|2654.4|2653.2|46
1726767600000|2024-09-19 17:40:00|2655.4|2654.2|2656.9|2655.7|2657.2|2656|2655.2|2654|30
1726767900000|2024-09-19 17:45:00|2657.2|2656|2657.4|2656.2|2658.4|2657.2|2656.9|2655.7|31
1726768200000|2024-09-19 17:50:00|2657.7|2656.5|2658.4|2657.2|2658.9|2657.7|2656.9|2655.7|39
1726768500000|2024-09-19 17:55:00|2658.7|2657.5|2657.9|2656.7|2658.7|2657.5|2657.7|2656.5|19
1726768800000|2024-09-19 18:00:00|2657.7|2656.5|2658.4|2657.2|2658.4|2657.2|2657.7|2656.5|31
1726769100000|2024-09-19 18:05:00|2657.9|2656.7|2655.9|2654.7|2658.2|2657|2655.7|2654.5|26
1726769400000|2024-09-19 18:10:00|2655.4|2654.2|2654.4|2653.2|2655.4|2654.2|2654.2|2653|49
1726769700000|2024-09-19 18:15:00|2654.2|2653|2651.4|2650.2|2654.4|2653.2|2649.4|2648.2|85
1726770000000|2024-09-19 18:20:00|2651.9|2650.7|2653.4|2652.2|2653.7|2652.5|2650.9|2649.7|23
1726770300000|2024-09-19 18:25:00|2652.9|2651.7|2653.9|2652.7|2654.4|2653.2|2651.9|2650.7|43
1726770600000|2024-09-19 18:30:00|2654.4|2653.2|2652.4|2651.2|2656.2|2655|2652.4|2651.2|221
1726770900000|2024-09-19 18:35:00|2652.7|2651.5|2654.9|2653.7|2655.4|2654.2|2651.9|2650.7|46
1726771200000|2024-09-19 18:40:00|2655.4|2654.2|2655.4|2654.2|2655.4|2654.2|2653.9|2652.7|18
1726771500000|2024-09-19 18:45:00|2654.9|2653.7|2654.9|2653.7|2656.4|2655.2|2654.4|2653.2|170
1726771800000|2024-09-19 18:50:00|2654.7|2653.5|2654.9|2653.7|2654.9|2653.7|2652.7|2651.5|43
1726772100000|2024-09-19 18:55:00|2654.7|2653.5|2655.4|2654.2|2655.4|2654.2|2653.4|2652.2|27
1726772400000|2024-09-19 19:00:00|2654.9|2653.7|2653.9|2652.7|2655.9|2654.7|2652.9|2651.7|100
1726772700000|2024-09-19 19:05:00|2653.4|2652.2|2653.2|2652|2654.4|2653.2|2652.2|2651|124
1726773000000|2024-09-19 19:10:00|2652.9|2651.7|2650.4|2649.2|2653.9|2652.7|2650.2|2649|37
1726773300000|2024-09-19 19:15:00|2650.2|2649|2649.9|2648.7|2651.9|2650.7|2649.9|2648.7|26
1726773600000|2024-09-19 19:20:00|2649.7|2648.5|2651.4|2650.2|2651.7|2650.5|2647.9|2646.7|43
1726773900000|2024-09-19 19:25:00|2651.7|2650.5|2649.4|2648.2|2651.7|2650.5|2648.4|2647.2|41
1726774200000|2024-09-19 19:30:00|2648.9|2647.7|2647.9|2646.7|2648.9|2647.7|2646.9|2645.7|28
1726774500000|2024-09-19 19:35:00|2648.4|2647.2|2648.4|2647.2|2649.4|2648.2|2647.4|2646.2|31
1726774800000|2024-09-19 19:40:00|2648.7|2647.5|2647.9|2646.7|2650.4|2649.2|2647.9|2646.7|30
1726775100000|2024-09-19 19:45:00|2647.4|2646.2|2649.9|2648.7|2650.9|2649.7|2647.4|2646.2|32
1726775400000|2024-09-19 19:50:00|2650.2|2649|2650.4|2649.2|2651.2|2650|2647.9|2646.7|222
1726775700000|2024-09-19 19:55:00|2649.9|2648.7|2650.4|2649.2|2651.7|2650.5|2648.9|2647.7|182
1726776000000|2024-09-19 20:00:00|2650.2|2649|2649.2|2648|2650.4|2649.2|2648.4|2647.2|34
1726776300000|2024-09-19 20:05:00|2648.9|2647.7|2649.2|2648|2649.4|2648.2|2648.7|2647.5|0
1726776600000|2024-09-19 20:10:00|2648.9|2647.7|2647.9|2646.7|2649.4|2648.2|2647.9|2646.7|14
1726776900000|2024-09-19 20:15:00|2648.2|2647|2648.9|2647.7|2649.4|2648.2|2648.2|2647|3
1726777200000|2024-09-19 20:20:00|2648.7|2647.5|2649.2|2648|2649.2|2648|2648.4|2647.2|0
1726777500000|2024-09-19 20:25:00|2649.4|2648.2|2648.9|2647.7|2649.7|2648.5|2648.9|2647.7|0
1726777800000|2024-09-19 20:30:00|2649.2|2648|2648.9|2647.7|2649.4|2648.2|2648.9|2647.7|2
1726778100000|2024-09-19 20:35:00|2648.4|2647.2|2648.9|2647.7|2648.9|2647.7|2648.4|2647.2|2
1726778400000|2024-09-19 20:40:00|2649.4|2648.2|2649.7|2648.5|2649.7|2648.5|2649.4|2648.2|6
1726778700000|2024-09-19 20:45:00|2649.4|2648.2|2649.2|2648|2649.4|2648.2|2648.7|2647.5|11
1726779000000|2024-09-19 20:50:00|2648.9|2647.7|2648.6|2646.6|2649.2|2648|2647.9|2646.6|16
1726779300000|2024-09-19 20:55:00|2648.8|2646.8|2649.7|2647.7|2649.8|2647.8|2648.6|2646.6|0
1726779600000|2024-09-19 21:00:00|2649.6|2647.6|2649.7|2647.7|2649.7|2647.7|2649.6|2647.6|1
1726779900000|2024-09-19 21:05:00|2649.9|2647.9|2650.1|2648.1|2650.2|2648.2|2649.9|2647.9|0
1726780200000|2024-09-19 21:10:00|2649.9|2647.9|2650|2648|2650.1|2648.1|2649.9|2647.9|0
1726780500000|2024-09-19 21:15:00|2649.9|2647.9|2649.9|2647.9|2649.9|2647.9|2649.9|2647.9|0
1726780800000|2024-09-19 21:20:00|2650|2648|2649.9|2647.9|2650|2648|2649.9|2647.9|0
1726781400000|2024-09-19 21:30:00|2650|2648|2649.9|2647.9|2650|2648|2649.9|2647.9|0
1726781700000|2024-09-19 21:35:00|2649.8|2647.8|2649.7|2647.7|2649.8|2647.8|2649.7|2647.7|0
1726782000000|2024-09-19 21:40:00|2649.8|2647.8|2649.9|2647.9|2649.9|2647.9|2649.7|2647.7|0
1726782300000|2024-09-19 21:45:00|2649.8|2647.8|2649.7|2647.7|2649.8|2647.8|2649.7|2647.7|0
1726782600000|2024-09-19 21:50:00|2649.8|2647.8|2649.8|2647.8|2649.8|2647.8|2649.8|2647.8|0
1726782900000|2024-09-19 21:55:00|2649.9|2647.9|2649.9|2647.9|2650|2648|2649.8|2647.8|0
1726783200000|2024-09-19 22:00:00|2650|2648|2649.4|2647.4|2650.6|2648.6|2649.2|2647.2|0
1726783500000|2024-09-19 22:05:00|2649.7|2647.7|2649.2|2647.2|2649.8|2647.8|2648.8|2646.8|0
1726783800000|2024-09-19 22:10:00|2649|2647|2649.3|2647.3|2649.3|2647.3|2648.9|2646.9|0
1726784100000|2024-09-19 22:15:00|2649.1|2647.1|2648.2|2646.2|2649.3|2647.3|2648|2646|0
1726784400000|2024-09-19 22:20:00|2648.1|2646.1|2648.3|2646.3|2648.8|2646.8|2647.9|2645.9|0
1726784700000|2024-09-19 22:25:00|2648.5|2646.5|2648.6|2646.6|2648.7|2646.7|2648.5|2646.5|0
1726785000000|2024-09-19 22:30:00|2648.7|2646.7|2648.7|2646.7|2648.8|2646.8|2648.1|2646.1|0
1726785300000|2024-09-19 22:35:00|2648.8|2646.8|2647.9|2645.9|2648.8|2646.8|2647.7|2645.7|0
1726785600000|2024-09-19 22:40:00|2647.8|2645.8|2647.5|2645.5|2647.8|2645.8|2647.2|2645.2|0
1726785900000|2024-09-19 22:45:00|2647.4|2645.4|2647.1|2645.1|2647.5|2645.5|2647.1|2645.1|0
1726786200000|2024-09-19 22:50:00|2646.9|2644.9|2647.8|2645.8|2647.8|2645.8|2646.9|2644.9|0
1726786500000|2024-09-19 22:55:00|2647.7|2645.7|2649.3|2647.3|2649.3|2647.3|2647.7|2645.7|0
1726786800000|2024-09-19 23:00:00|2649.2|2647.2|2648.2|2646.2|2650.3|2648.3|2646.4|2644.4|0
1726787100000|2024-09-19 23:05:00|2648.3|2646.3|2649.7|2647.7|2650.4|2648.4|2648.3|2646.3|0
1726787400000|2024-09-19 23:10:00|2649.8|2647.8|2651.4|2649.4|2651.6|2649.6|2649.7|2647.7|0
1726787700000|2024-09-19 23:15:00|2651.5|2649.5|2651.4|2649.4|2651.7|2649.7|2651.1|2649.1|0
1726788000000|2024-09-19 23:20:00|2651.5|2649.5|2651.2|2649.2|2651.7|2649.7|2650.8|2648.8|0
1726788300000|2024-09-19 23:25:00|2651.5|2649.5|2649.9|2647.9|2652.1|2650.1|2649.6|2647.6|0
1726788600000|2024-09-19 23:30:00|2650|2648|2651.3|2649.3|2651.3|2649.3|2649.7|2647.7|0
1726788900000|2024-09-19 23:35:00|2652.2|2650.2|2653.7|2651.7|2653.8|2651.8|2651.1|2649.1|0
1726789200000|2024-09-19 23:40:00|2653.8|2651.8|2654.2|2652.2|2654.7|2652.7|2652.8|2650.8|0
1726789500000|2024-09-19 23:45:00|2654.1|2652.1|2659.7|2658.5|2660.2|2659|2652.7|2651.5|627
1726789800000|2024-09-19 23:50:00|2659.4|2658.2|2666.4|2665.2|2666.7|2665.5|2658.9|2657.7|278
1726790100000|2024-09-19 23:55:00|2665.9|2664.7|2666.2|2665|2666.7|2665.5|2661.9|2660.7|454
1726790400000|2024-09-20 00:00:00|2665.9|2664.7|2655.2|2654.4|2669|2668.2|2655.2|2654.4|1995
1726790700000|2024-09-20 00:05:00|2655.7|2654.9|2653.7|2652.9|2656.7|2655.9|2653.7|2652.9|673
1726791000000|2024-09-20 00:10:00|2653.2|2652.4|2653.2|2652.4|2654.5|2653.7|2651.2|2650.4|428
1726791300000|2024-09-20 00:15:00|2653.7|2652.9|2651.5|2650.7|2654.7|2653.9|2650.7|2649.9|378
1726791600000|2024-09-20 00:20:00|2651.7|2650.9|2652.2|2651.4|2653.5|2652.7|2648.7|2647.9|467
1726791900000|2024-09-20 00:25:00|2652.7|2651.9|2653.7|2652.9|2655.7|2654.9|2652.7|2651.9|422
1726792200000|2024-09-20 00:30:00|2653.5|2652.7|2655.2|2654.4|2656.5|2655.7|2652.7|2651.9|435
1726792500000|2024-09-20 00:35:00|2655.5|2654.7|2656.2|2655.4|2656.7|2655.9|2654|2653.2|301
1726792800000|2024-09-20 00:40:00|2656.7|2655.9|2657.2|2656.4|2657.2|2656.4|2653.7|2652.9|303
1726793100000|2024-09-20 00:45:00|2657|2656.2|2659.7|2658.9|2659.7|2658.9|2656.5|2655.7|298
1726793400000|2024-09-20 00:50:00|2660.2|2659.4|2658.2|2657.4|2660.7|2659.9|2656.7|2655.9|431
1726793700000|2024-09-20 00:55:00|2658.5|2657.7|2654.7|2653.9|2658.5|2657.7|2654.7|2653.9|321
1726794000000|2024-09-20 01:00:00|2654.5|2653.7|2653.2|2652.4|2655.2|2654.4|2652.2|2651.4|398
1726794300000|2024-09-20 01:05:00|2653.7|2652.9|2652.5|2651.7|2655.2|2654.4|2652|2651.2|490
1726794600000|2024-09-20 01:10:00|2652.2|2651.4|2652.7|2651.9|2653.2|2652.4|2650|2649.2|265
1726794900000|2024-09-20 01:15:00|2653.2|2652.4|2655|2654.2|2655.5|2654.7|2651.5|2650.7|294
1726795200000|2024-09-20 01:20:00|2655.2|2654.4|2656.7|2655.9|2656.7|2655.9|2655.2|2654.4|316
1726795500000|2024-09-20 01:25:00|2657|2656.2|2654.7|2653.9|2657.2|2656.4|2654|2653.2|321
1726795800000|2024-09-20 01:30:00|2654.5|2653.7|2654.2|2653.4|2655.7|2654.9|2653.2|2652.4|278
1726796100000|2024-09-20 01:35:00|2654.7|2653.9|2655.2|2654.4|2656.2|2655.4|2654.2|2653.4|244
1726796400000|2024-09-20 01:40:00|2654.7|2653.9|2657.7|2656.9|2659.2|2658.4|2654.7|2653.9|395
1726796700000|2024-09-20 01:45:00|2658.2|2657.4|2657.7|2656.9|2660.2|2659.4|2657.7|2656.9|363
1726797000000|2024-09-20 01:50:00|2657.5|2656.7|2658.7|2657.9|2659.5|2658.7|2656.7|2655.9|302
1726797300000|2024-09-20 01:55:00|2659.2|2658.4|2659|2658.2|2659.7|2658.9|2657.2|2656.4|236
1726797600000|2024-09-20 02:00:00|2658.7|2657.9|2659.2|2658.4|2659.7|2658.9|2657.7|2656.9|351
1726797900000|2024-09-20 02:05:00|2659.5|2658.7|2657.2|2656.4|2661.7|2660.9|2657.2|2656.4|324
1726798200000|2024-09-20 02:10:00|2657|2656.2|2658.5|2657.7|2659.2|2658.4|2656.7|2655.9|248
1726798500000|2024-09-20 02:15:00|2658.2|2657.4|2655.7|2654.9|2659.7|2658.9|2655.2|2654.4|229
1726798800000|2024-09-20 02:20:00|2655.2|2654.4|2656.5|2655.7|2657.7|2656.9|2655|2654.2|215
1726799100000|2024-09-20 02:25:00|2656.7|2655.9|2656.7|2655.9|2658|2657.2|2655.7|2654.9|323
1726799400000|2024-09-20 02:30:00|2656.9|2655.7|2659.9|2658.7|2661.7|2660.5|2655.2|2654|145
1726799700000|2024-09-20 02:35:00|2659.2|2658|2656.7|2655.5|2659.4|2658.2|2655.9|2654.7|67
1726800000000|2024-09-20 02:40:00|2656.9|2655.7|2657.7|2656.5|2658.4|2657.2|2656.9|2655.7|28
1726800300000|2024-09-20 02:45:00|2657.9|2656.7|2656.7|2655.5|2657.9|2656.7|2656.4|2655.2|70
1726800600000|2024-09-20 02:50:00|2656.9|2655.7|2657.7|2656.5|2661.7|2660.5|2653.7|2652.5|293
1726800900000|2024-09-20 02:55:00|2657.2|2656|2654.7|2653.5|2657.7|2656.5|2653.7|2652.5|186
1726801200000|2024-09-20 03:00:00|2654.9|2653.7|2652.4|2651.2|2656.9|2655.7|2652.2|2651|280
1726801500000|2024-09-20 03:05:00|2652.2|2651|2651.7|2650.5|2652.9|2651.7|2647.2|2646|334
1726801800000|2024-09-20 03:10:00|2651.9|2650.7|2654.4|2653.2|2654.4|2653.2|2651.2|2650|113
1726802100000|2024-09-20 03:15:00|2654.7|2653.5|2655.9|2654.7|2655.9|2654.7|2653.2|2652|96
1726802400000|2024-09-20 03:20:00|2656.4|2655.2|2652.2|2651|2656.7|2655.5|2651.7|2650.5|87
1726802700000|2024-09-20 03:25:00|2652.4|2651.2|2650.4|2649.2|2652.4|2651.2|2647.9|2646.7|162
1726803000000|2024-09-20 03:30:00|2650.2|2649.4|2654.2|2653.4|2658.7|2657.9|2650.2|2649.4|747
1726803300000|2024-09-20 03:35:00|2654|2653.2|2656.7|2655.9|2657.7|2656.9|2651.7|2650.9|456
1726803600000|2024-09-20 03:40:00|2657.2|2656.4|2658.2|2657.4|2659.2|2658.4|2657.2|2656.4|327
1726803900000|2024-09-20 03:45:00|2658|2657.2|2659.2|2658.4|2659.7|2658.9|2657.7|2656.9|389
1726804200000|2024-09-20 03:50:00|2659.7|2658.9|2656|2655.2|2659.7|2658.9|2654.7|2653.9|294
1726804500000|2024-09-20 03:55:00|2655.7|2654.9|2660.2|2659.4|2660.2|2659.4|2655.5|2654.7|346
1726804800000|2024-09-20 04:00:00|2659.5|2658.7|2658.7|2657.9|2660.7|2659.9|2657.2|2656.4|342
1726805100000|2024-09-20 04:05:00|2658.5|2657.7|2658.2|2657.4|2658.7|2657.9|2654.7|2653.9|366
1726805400000|2024-09-20 04:10:00|2658|2657.2|2656.7|2655.9|2659.2|2658.4|2656.2|2655.4|321
1726805700000|2024-09-20 04:15:00|2656.2|2655.4|2658.7|2657.9|2658.7|2657.9|2655.2|2654.4|296
1726806000000|2024-09-20 04:20:00|2658.5|2657.7|2657.7|2656.9|2659.7|2658.9|2656.7|2655.9|365
1726806300000|2024-09-20 04:25:00|2657.5|2656.7|2658.7|2657.9|2658.7|2657.9|2657.2|2656.4|206
1726806600000|2024-09-20 04:30:00|2659.2|2658.4|2659.2|2658.4|2661.5|2660.7|2658.7|2657.9|479
1726806900000|2024-09-20 04:35:00|2658.7|2657.9|2660.5|2659.7|2661.7|2660.9|2658.7|2657.9|272
1726807200000|2024-09-20 04:40:00|2660.2|2659.4|2660.2|2659.4|2661.2|2660.4|2659.2|2658.4|258
1726807500000|2024-09-20 04:45:00|2660|2659.2|2660.7|2659.9|2660.7|2659.9|2659.2|2658.4|264
1726807800000|2024-09-20 04:50:00|2660.5|2659.7|2660.7|2659.9|2662.2|2661.4|2660.2|2659.4|292
1726808100000|2024-09-20 04:55:00|2661.2|2660.4|2662.2|2661.4|2662.7|2661.9|2661|2660.2|276
1726808400000|2024-09-20 05:00:00|2661.7|2660.9|2658.7|2657.9|2661.7|2660.9|2658.5|2657.7|512
1726808700000|2024-09-20 05:05:00|2658.5|2657.7|2655.7|2654.9|2659.7|2658.9|2655.7|2654.9|379
1726809000000|2024-09-20 05:10:00|2655.5|2654.7|2656.7|2655.9|2658.7|2657.9|2655.5|2654.7|579
1726809300000|2024-09-20 05:15:00|2657.2|2656.4|2652.2|2651.4|2657.2|2656.4|2651.7|2650.9|629
1726809600000|2024-09-20 05:20:00|2652|2651.2|2650.7|2649.9|2653.7|2652.9|2650.7|2649.9|352
1726809900000|2024-09-20 05:25:00|2651.2|2650.4|2650.2|2649.4|2652.7|2651.9|2650.2|2649.4|800
1726810200000|2024-09-20 05:30:00|2650|2649.2|2645.7|2644.9|2650.2|2649.4|2643.5|2642.7|1159
1726810500000|2024-09-20 05:35:00|2646|2645.2|2642.7|2641.9|2647.2|2646.4|2641.2|2640.4|953
1726810800000|2024-09-20 05:40:00|2642.5|2641.7|2644.7|2643.9|2647.7|2646.9|2642.5|2641.7|775
1726811100000|2024-09-20 05:45:00|2644.2|2643.4|2647.2|2646.4|2649.7|2648.9|2640.7|2639.9|1259
1726811400000|2024-09-20 05:50:00|2647.7|2646.9|2646.7|2645.9|2650.2|2649.4|2646.5|2645.7|1401
1726811700000|2024-09-20 05:55:00|2647.2|2646.4|2642.2|2641.4|2648.2|2647.4|2641.7|2640.9|5351
1726812000000|2024-09-20 06:00:00|2643.7|2642.9|2643.7|2642.9|2648.2|2647.4|2641.7|2640.9|3039
1726812300000|2024-09-20 06:05:00|2644.2|2643.4|2643.3|2641.3|2645.2|2644.4|2642.2|2641.3|1009
1726812600000|2024-09-20 06:10:00|2643.4|2641.4|2642.9|2640.9|2644.1|2642.1|2641.3|2639.3|1
1726812900000|2024-09-20 06:15:00|2643|2641|2642.5|2640.5|2643.4|2641.4|2641.9|2639.9|712
1726813200000|2024-09-20 06:20:00|2642.6|2640.6|2641|2639|2642.9|2640.9|2639.9|2637.9|0
1726813500000|2024-09-20 06:25:00|2641.1|2639.1|2640.9|2638.9|2641.4|2639.4|2639.5|2637.5|0
1726813800000|2024-09-20 06:30:00|2640.8|2638.8|2639.2|2637.2|2641|2639|2637.4|2635.4|0
1726814100000|2024-09-20 06:35:00|2639.6|2637.6|2647.4|2645.4|2648.9|2646.9|2639.6|2637.6|0
1726814400000|2024-09-20 06:40:00|2647.1|2645.1|2645.5|2643.5|2648|2646|2644.9|2642.9|0
1726814700000|2024-09-20 06:45:00|2645.4|2643.4|2647.2|2645.2|2648.4|2646.4|2645.4|2643.4|0
1726815000000|2024-09-20 06:50:00|2647.1|2645.1|2649.2|2647.2|2651.3|2649.3|2646.9|2644.9|0
1726815300000|2024-09-20 06:55:00|2649.1|2647.1|2650.8|2648.8|2651.8|2649.8|2648.6|2646.6|0
1726815600000|2024-09-20 07:00:00|2651.2|2649.2|2653.3|2651.3|2654.5|2652.5|2650.4|2648.4|0
1726815900000|2024-09-20 07:05:00|2653.4|2651.4|2649.6|2647.6|2653.9|2651.9|2649.5|2647.5|0
1726816200000|2024-09-20 07:10:00|2649.5|2647.5|2650.9|2648.9|2651.4|2649.4|2649|2647|0
1726816500000|2024-09-20 07:15:00|2651|2649|2654.1|2652.1|2654.2|2652.2|2651|2649|0
1726816800000|2024-09-20 07:20:00|2654.2|2652.2|2654.5|2652.5|2656|2654|2653.3|2651.3|0
1726817100000|2024-09-20 07:25:00|2654.7|2652.7|2654.9|2652.9|2655.4|2653.4|2653|2651|0
1726817400000|2024-09-20 07:30:00|2655.1|2653.1|2668.9|2667.7|2672.4|2671.2|2655.1|2653.1|975
1726817700000|2024-09-20 07:35:00|2668.4|2667.2|2669.4|2668.2|2671.9|2670.7|2668.4|2667.2|243
1726818000000|2024-09-20 07:40:00|2669.2|2668|2673.9|2672.7|2674.2|2673|2666.9|2665.7|394
1726818300000|2024-09-20 07:45:00|2673.7|2672.5|2677.9|2676.7|2678.7|2677.5|2670.9|2669.7|419
1726818600000|2024-09-20 07:50:00|2678.2|2677|2681.9|2680.7|2682.4|2681.2|2676.4|2675.2|189
1726818900000|2024-09-20 07:55:00|2682.2|2681|2681.2|2680|2682.7|2681.5|2678.7|2677.5|141
1726819200000|2024-09-20 08:00:00|2681.7|2680.5|2678.4|2677.2|2683.7|2682.5|2677.9|2676.7|467
1726819500000|2024-09-20 08:05:00|2677.9|2676.7|2677.2|2676|2679.9|2678.7|2676.4|2675.2|83
1726819800000|2024-09-20 08:10:00|2676.9|2675.7|2674.4|2673.2|2678.9|2677.7|2673.4|2672.2|234
1726820100000|2024-09-20 08:15:00|2674.9|2673.7|2671.4|2670.2|2675.9|2674.7|2669.4|2668.2|176
1726820400000|2024-09-20 08:20:00|2671.2|2670|2667.4|2666.2|2671.9|2670.7|2665.9|2664.7|205
1726820700000|2024-09-20 08:25:00|2667.2|2666|2665.4|2664.2|2668.4|2667.2|2664.4|2663.2|150
1726821000000|2024-09-20 08:30:00|2665.2|2664|2659.7|2658.5|2665.4|2664.2|2659.7|2658.5|168
1726821300000|2024-09-20 08:35:00|2659.9|2658.7|2664.7|2663.5|2665.2|2664|2659.9|2658.7|100
1726821600000|2024-09-20 08:40:00|2664.4|2663.2|2665.9|2664.7|2666.4|2665.2|2663.7|2662.5|63
1726821900000|2024-09-20 08:45:00|2666.4|2665.2|2668.4|2667.2|2670.2|2669|2666.4|2665.2|55
1726822200000|2024-09-20 08:50:00|2668.7|2667.5|2670.7|2669.5|2671.9|2670.7|2667.9|2666.7|116
1726822500000|2024-09-20 08:55:00|2670.9|2669.7|2669.9|2668.7|2671.2|2670|2668.9|2667.7|136
1726822800000|2024-09-20 09:00:00|2669.7|2668.5|2666.9|2665.7|2669.9|2668.7|2665.9|2664.7|121
1726823100000|2024-09-20 09:05:00|2667.2|2666|2669.4|2668.2|2669.9|2668.7|2666.4|2665.2|28
1726823400000|2024-09-20 09:10:00|2669.2|2668|2668.4|2667.2|2669.4|2668.2|2666.4|2665.2|72
1726823700000|2024-09-20 09:15:00|2668.2|2667|2671.9|2670.7|2672.2|2671|2668.2|2667|139
1726824000000|2024-09-20 09:20:00|2672.2|2671|2668.9|2667.7|2672.2|2671|2667.7|2666.5|141
1726824300000|2024-09-20 09:25:00|2669.2|2668|2669.7|2668.5|2671.2|2670|2668.2|2667|28
1726824600000|2024-09-20 09:30:00|2669.4|2668.2|2668.9|2667.7|2670.4|2669.2|2668.4|2667.2|49
1726824900000|2024-09-20 09:35:00|2669.2|2668|2668.9|2667.7|2670.4|2669.2|2668.9|2667.7|62
1726825200000|2024-09-20 09:40:00|2669.2|2668|2670.7|2669.5|2671.4|2670.2|2668.9|2667.7|28
1726825500000|2024-09-20 09:45:00|2670.4|2669.2|2670.9|2669.7|2671.2|2670|2668.9|2667.7|11
1726825800000|2024-09-20 09:50:00|2670.4|2669.2|2669.2|2668|2671.9|2670.7|2668.9|2667.7|115
1726826100000|2024-09-20 09:55:00|2669.4|2668.2|2669.7|2668.5|2670.2|2669|2668.9|2667.7|29
1726826400000|2024-09-20 10:00:00|2669.9|2668.7|2668.2|2667|2670.9|2669.7|2668.2|2667|49
1726826700000|2024-09-20 10:05:00|2668.4|2667.2|2668.7|2667.5|2669.2|2668|2666.9|2665.7|21
1726827000000|2024-09-20 10:10:00|2668.4|2667.2|2668.7|2667.5|2670.4|2669.2|2668.2|2667|112
1726827300000|2024-09-20 10:15:00|2668.4|2667.2|2668.4|2667.2|2668.9|2667.7|2667.9|2666.7|64
1726827600000|2024-09-20 10:20:00|2668.2|2667|2671.4|2670.2|2671.7|2670.5|2667.9|2666.7|111
1726827900000|2024-09-20 10:25:00|2671.7|2670.5|2673.4|2672.2|2673.4|2672.2|2671.4|2670.2|77
1726828200000|2024-09-20 10:30:00|2673.7|2672.5|2673.7|2672.5|2673.9|2672.7|2672.4|2671.2|100
1726828500000|2024-09-20 10:35:00|2673.9|2672.7|2676.9|2675.7|2676.9|2675.7|2673.7|2672.5|48
1726828800000|2024-09-20 10:40:00|2676.7|2675.5|2677.4|2676.2|2678.4|2677.2|2676.4|2675.2|66
1726829100000|2024-09-20 10:45:00|2676.7|2675.5|2676.9|2675.7|2677.2|2676|2675.9|2674.7|41
1726829400000|2024-09-20 10:50:00|2677.2|2676|2676.9|2675.7|2679.2|2678|2674.4|2673.2|367
1726829700000|2024-09-20 10:55:00|2677.4|2676.2|2679.9|2678.7|2680.7|2679.5|2676.7|2675.5|419
1726830000000|2024-09-20 11:00:00|2680.2|2679|2680.9|2679.7|2681.7|2680.5|2679.9|2678.7|167
1726830300000|2024-09-20 11:05:00|2680.4|2679.2|2679.4|2678.2|2680.9|2679.7|2678.9|2677.7|63
1726830600000|2024-09-20 11:10:00|2679.2|2678|2681.4|2680.2|2681.9|2680.7|2678.9|2677.7|179
1726830900000|2024-09-20 11:15:00|2681.7|2680.5|2682.4|2681.2|2682.4|2681.2|2680.9|2679.7|100
1726831200000|2024-09-20 11:20:00|2682.7|2681.5|2681.9|2680.7|2683.2|2682|2681.4|2680.2|40
1726831500000|2024-09-20 11:25:00|2682.2|2681|2679.9|2678.7|2682.7|2681.5|2679.9|2678.7|43
1726831800000|2024-09-20 11:30:00|2679.7|2678.5|2679.4|2678.2|2680.9|2679.7|2678.9|2677.7|18
1726832100000|2024-09-20 11:35:00|2679.7|2678.5|2678.4|2677.2|2680.4|2679.2|2678.4|2677.2|14
1726832400000|2024-09-20 11:40:00|2678.7|2677.5|2679.4|2678.2|2681.4|2680.2|2678.4|2677.2|188
1726832700000|2024-09-20 11:45:00|2679.2|2678|2681.4|2680.2|2681.7|2680.5|2678.7|2677.5|170
1726833000000|2024-09-20 11:50:00|2680.9|2679.7|2680.4|2679.2|2681.4|2680.2|2679.9|2678.7|196
1726833300000|2024-09-20 11:55:00|2680.7|2679.5|2681.9|2680.7|2681.9|2680.7|2680.4|2679.2|138
1726833600000|2024-09-20 12:00:00|2681.4|2680.2|2682.9|2681.7|2682.9|2681.7|2680.4|2679.2|102
1726833900000|2024-09-20 12:05:00|2683.2|2682|2684.9|2683.7|2685.9|2684.7|2682.4|2681.2|225
1726834200000|2024-09-20 12:10:00|2684.7|2683.5|2682.9|2681.7|2684.7|2683.5|2682.2|2681|93
1726834500000|2024-09-20 12:15:00|2683.4|2682.2|2681.9|2680.7|2683.4|2682.2|2681.4|2680.2|78
1726834800000|2024-09-20 12:20:00|2681.7|2680.5|2680.7|2679.5|2682.9|2681.7|2680.7|2679.5|55
1726835100000|2024-09-20 12:25:00|2680.4|2679.2|2677.7|2676.5|2680.4|2679.2|2675.9|2674.7|317
1726835400000|2024-09-20 12:30:00|2677.9|2676.7|2676.7|2675.5|2677.9|2676.7|2675.4|2674.2|87
1726835700000|2024-09-20 12:35:00|2676.4|2675.2|2679.4|2678.2|2679.7|2678.5|2675.4|2674.2|214
1726836000000|2024-09-20 12:40:00|2678.9|2677.7|2678.7|2677.5|2679.9|2678.7|2678.7|2677.5|125
1726836300000|2024-09-20 12:45:00|2678.4|2677.2|2676.2|2675|2678.7|2677.5|2675.4|2674.2|47
1726836600000|2024-09-20 12:50:00|2675.9|2674.7|2675.9|2674.7|2677.7|2676.5|2675.7|2674.5|23
1726836900000|2024-09-20 12:55:00|2676.2|2675|2676.4|2675.2|2676.9|2675.7|2674.4|2673.2|46
1726837200000|2024-09-20 13:00:00|2676.2|2675|2672.9|2671.7|2676.9|2675.7|2670.9|2669.7|111
1726837500000|2024-09-20 13:05:00|2672.4|2671.2|2672.4|2671.2|2673.7|2672.5|2671.4|2670.2|81
1726837800000|2024-09-20 13:10:00|2671.9|2670.7|2672.2|2671|2672.4|2671.2|2670.2|2669|104
1726838100000|2024-09-20 13:15:00|2671.9|2670.7|2673.7|2672.5|2675.2|2674|2670.9|2669.7|163
1726838400000|2024-09-20 13:20:00|2673.4|2672.2|2675.4|2674.2|2676.2|2675|2673.4|2672.2|127
1726838700000|2024-09-20 13:25:00|2675.2|2674|2678.9|2677.7|2679.4|2678.2|2675.2|2674|146
1726839000000|2024-09-20 13:30:00|2679.4|2678.2|2674.7|2673.5|2679.7|2678.5|2673.9|2672.7|610
1726839300000|2024-09-20 13:35:00|2674.9|2673.7|2668.7|2667.5|2675.4|2674.2|2668.2|2667|356
1726839600000|2024-09-20 13:40:00|2668.9|2667.7|2664.9|2663.7|2669.9|2668.7|2664.9|2663.7|300
1726839900000|2024-09-20 13:45:00|2665.4|2664.2|2665.9|2664.7|2667.4|2666.2|2663.9|2662.7|254
1726840200000|2024-09-20 13:50:00|2665.7|2664.5|2665.4|2664.2|2669.9|2668.7|2664.4|2663.2|377
1726840500000|2024-09-20 13:55:00|2665.2|2664|2663.4|2662.2|2666.9|2665.7|2663.4|2662.2|177
1726840800000|2024-09-20 14:00:00|2663.7|2662.5|2661.9|2660.7|2663.9|2662.7|2660.9|2659.7|303
1726841100000|2024-09-20 14:05:00|2662.4|2661.2|2662.9|2661.7|2663.4|2662.2|2660.9|2659.7|174
1726841400000|2024-09-20 14:10:00|2663.4|2662.2|2660.9|2659.7|2663.7|2662.5|2659.4|2658.2|134
1726841700000|2024-09-20 14:15:00|2661.4|2660.2|2663.9|2662.7|2664.9|2663.7|2660.4|2659.2|144
1726842000000|2024-09-20 14:20:00|2664.4|2663.2|2666.2|2665|2666.4|2665.2|2663.9|2662.7|168
1726842300000|2024-09-20 14:25:00|2665.9|2664.7|2665.4|2664.2|2667.4|2666.2|2664.9|2663.7|141
1726842600000|2024-09-20 14:30:00|2665.2|2664|2667.9|2666.7|2668.4|2667.2|2664.9|2663.7|95
1726842900000|2024-09-20 14:35:00|2667.7|2666.5|2667.9|2666.7|2668.9|2667.7|2665.9|2664.7|73
1726843200000|2024-09-20 14:40:00|2668.2|2667|2668.2|2667|2668.4|2667.2|2666.9|2665.7|40
1726843500000|2024-09-20 14:45:00|2667.9|2666.7|2666.4|2665.2|2668.4|2667.2|2666.2|2665|47
1726843800000|2024-09-20 14:50:00|2666.7|2665.5|2666.9|2665.7|2668.2|2667|2665.9|2664.7|76
1726844100000|2024-09-20 14:55:00|2667.2|2666|2669.4|2668.2|2669.9|2668.7|2666.9|2665.7|100
1726844400000|2024-09-20 15:00:00|2668.9|2667.7|2669.9|2668.7|2670.9|2669.7|2668.4|2667.2|140
1726844700000|2024-09-20 15:05:00|2669.7|2668.5|2672.9|2671.7|2672.9|2671.7|2669.7|2668.5|74
1726845000000|2024-09-20 15:10:00|2672.7|2671.5|2669.9|2668.7|2674.2|2673|2669.4|2668.2|86
1726845300000|2024-09-20 15:15:00|2669.4|2668.2|2669.4|2668.2|2669.9|2668.7|2666.9|2665.7|149
1726845600000|2024-09-20 15:20:00|2669.7|2668.5|2670.4|2669.2|2671.4|2670.2|2669.2|2668|86
1726845900000|2024-09-20 15:25:00|2670.9|2669.7|2671.9|2670.7|2672.7|2671.5|2670.4|2669.2|344
1726846200000|2024-09-20 15:30:00|2671.4|2670.2|2670.4|2669.2|2671.4|2670.2|2668.9|2667.7|117
1726846500000|2024-09-20 15:35:00|2670.9|2669.7|2671.4|2670.2|2672.2|2671|2668.9|2667.7|88
1726846800000|2024-09-20 15:40:00|2671.2|2670|2672.9|2671.7|2673.4|2672.2|2669.9|2668.7|113
1726847100000|2024-09-20 15:45:00|2672.2|2671|2670.9|2669.7|2672.2|2671|2670.4|2669.2|65
1726847400000|2024-09-20 15:50:00|2670.7|2669.5|2669.4|2668.2|2671.2|2670|2669.4|2668.2|37
1726847700000|2024-09-20 15:55:00|2669.7|2668.5|2669.9|2668.7|2670.4|2669.2|2668.9|2667.7|116
1726848000000|2024-09-20 16:00:00|2669.7|2668.5|2669.2|2668|2670.2|2669|2668.4|2667.2|36
1726848300000|2024-09-20 16:05:00|2668.9|2667.7|2670.4|2669.2|2671.4|2670.2|2668.4|2667.2|29
1726848600000|2024-09-20 16:10:00|2670.2|2669|2668.9|2667.7|2670.4|2669.2|2668.4|2667.2|45
1726848900000|2024-09-20 16:15:00|2668.7|2667.5|2667.9|2666.7|2669.4|2668.2|2666.9|2665.7|20
1726849200000|2024-09-20 16:20:00|2668.2|2667|2671.9|2670.7|2672.4|2671.2|2667.9|2666.7|26
1726849500000|2024-09-20 16:25:00|2671.4|2670.2|2671.7|2670.5|2671.9|2670.7|2670.9|2669.7|25
1726849800000|2024-09-20 16:30:00|2671.4|2670.2|2672.9|2671.7|2673.9|2672.7|2671.4|2670.2|27
1726850100000|2024-09-20 16:35:00|2673.4|2672.2|2673.9|2672.7|2674.4|2673.2|2672.4|2671.2|84
1726850400000|2024-09-20 16:40:00|2674.4|2673.2|2672.9|2671.7|2674.9|2673.7|2672.4|2671.2|63
1726850700000|2024-09-20 16:45:00|2672.7|2671.5|2672.7|2671.5|2673.4|2672.2|2671.9|2670.7|24
1726851000000|2024-09-20 16:50:00|2672.9|2671.7|2672.4|2671.2|2673.4|2672.2|2671.9|2670.7|34
1726851300000|2024-09-20 16:55:00|2671.9|2670.7|2671.2|2670|2672.4|2671.2|2670.9|2669.7|29
1726851600000|2024-09-20 17:00:00|2670.9|2669.7|2669.9|2668.7|2671.7|2670.5|2668.9|2667.7|76
1726851900000|2024-09-20 17:05:00|2669.4|2668.2|2670.4|2669.2|2671.2|2670|2669.4|2668.2|55
1726852200000|2024-09-20 17:10:00|2670.9|2669.7|2671.9|2670.7|2672.4|2671.2|2669.9|2668.7|76
1726852500000|2024-09-20 17:15:00|2672.2|2671|2673.7|2672.5|2674.7|2673.5|2672.2|2671|53
1726852800000|2024-09-20 17:20:00|2673.9|2672.7|2671.9|2670.7|2673.9|2672.7|2671.4|2670.2|21
1726853100000|2024-09-20 17:25:00|2672.2|2671|2672.2|2671|2673.4|2672.2|2670.9|2669.7|22
1726853400000|2024-09-20 17:30:00|2671.9|2670.7|2673.4|2672.2|2673.9|2672.7|2671.9|2670.7|11
1726853700000|2024-09-20 17:35:00|2673.2|2672|2672.9|2671.7|2674.2|2673|2672.4|2671.2|48
1726854000000|2024-09-20 17:40:00|2672.7|2671.5|2672.9|2671.7|2673.4|2672.2|2672.4|2671.2|11
1726854300000|2024-09-20 17:45:00|2673.4|2672.2|2672.4|2671.2|2673.9|2672.7|2672.4|2671.2|34
1726854600000|2024-09-20 17:50:00|2672.2|2671|2671.4|2670.2|2672.4|2671.2|2670.9|2669.7|44
1726854900000|2024-09-20 17:55:00|2671.2|2670|2672.4|2671.2|2672.4|2671.2|2670.9|2669.7|24
1726855200000|2024-09-20 18:00:00|2671.9|2670.7|2668.9|2667.7|2672.4|2671.2|2668.4|2667.2|70
1726855500000|2024-09-20 18:05:00|2669.2|2668|2666.9|2665.7|2669.4|2668.2|2666.4|2665.2|38
1726855800000|2024-09-20 18:10:00|2666.7|2665.5|2667.4|2666.2|2668.7|2667.5|2665.2|2664|23
1726856100000|2024-09-20 18:15:00|2667.2|2666|2667.9|2666.7|2668.7|2667.5|2666.9|2665.7|23
1726856400000|2024-09-20 18:20:00|2667.4|2666.2|2667.4|2666.2|2668.4|2667.2|2666.7|2665.5|18
1726856700000|2024-09-20 18:25:00|2667.2|2666|2667.7|2666.5|2667.7|2666.5|2666.4|2665.2|4
1726857000000|2024-09-20 18:30:00|2666.2|2665|2666.2|2665|2667.2|2666|2665.4|2664.2|7
1726857300000|2024-09-20 18:35:00|2665.9|2664.7|2666.4|2665.2|2667.2|2666|2664.9|2663.7|23
1726857600000|2024-09-20 18:40:00|2666.2|2665|2666.7|2665.5|2667.4|2666.2|2665.4|2664.2|28
1726857900000|2024-09-20 18:45:00|2666.4|2665.2|2668.4|2667.2|2668.7|2667.5|2666.4|2665.2|41
1726858200000|2024-09-20 18:50:00|2668.2|2667|2670.4|2669.2|2670.7|2669.5|2667.9|2666.7|22
1726858500000|2024-09-20 18:55:00|2669.9|2668.7|2671.4|2670.2|2671.9|2670.7|2669.4|2668.2|36
1726858800000|2024-09-20 19:00:00|2671.2|2670|2670.4|2669.2|2671.4|2670.2|2669.9|2668.7|26
1726859100000|2024-09-20 19:05:00|2669.9|2668.7|2670.9|2669.7|2670.9|2669.7|2669.2|2668|32
1726859400000|2024-09-20 19:10:00|2671.2|2670|2670.4|2669.2|2671.2|2670|2669.4|2668.2|30
1726859700000|2024-09-20 19:15:00|2670.7|2669.5|2671.9|2670.7|2672.4|2671.2|2670.4|2669.2|26
1726860000000|2024-09-20 19:20:00|2671.7|2670.5|2672.9|2671.7|2673.9|2672.7|2671.4|2670.2|59
1726860300000|2024-09-20 19:25:00|2672.4|2671.2|2674.2|2673|2674.9|2673.7|2672.4|2671.2|94
1726860600000|2024-09-20 19:30:00|2673.9|2672.7|2675.4|2674.2|2675.4|2674.2|2673.4|2672.2|76
1726860900000|2024-09-20 19:35:00|2674.9|2673.7|2676.4|2675.2|2676.9|2675.7|2674.4|2673.2|145
1726861200000|2024-09-20 19:40:00|2675.9|2674.7|2677.4|2676.2|2677.9|2676.7|2675.4|2674.2|126
1726861500000|2024-09-20 19:45:00|2676.9|2675.7|2675.9|2674.7|2677.4|2676.2|2674.7|2673.5|162
1726861800000|2024-09-20 19:50:00|2675.7|2674.5|2673.9|2672.7|2675.9|2674.7|2673.4|2672.2|225
1726862100000|2024-09-20 19:55:00|2673.7|2672.5|2671.4|2670.2|2673.9|2672.7|2669.4|2668.2|211
1726862400000|2024-09-20 20:00:00|2671.2|2670|2674.2|2673|2674.4|2673.2|2670.7|2669.5|72
1726862700000|2024-09-20 20:05:00|2673.9|2672.7|2674.7|2673.5|2675.2|2674|2672.9|2671.7|15
1726863000000|2024-09-20 20:10:00|2674.9|2673.7|2673.9|2672.7|2674.9|2673.7|2673.4|2672.2|3
1726863300000|2024-09-20 20:15:00|2673.7|2672.5|2673.9|2672.7|2674.7|2673.5|2673.4|2672.2|18
1726863600000|2024-09-20 20:20:00|2673.4|2672.2|2673.2|2672|2673.9|2672.7|2673.2|2672|34
1726863900000|2024-09-20 20:25:00|2672.9|2671.7|2672.9|2671.7|2673.4|2672.2|2672.7|2671.5|6
1726864200000|2024-09-20 20:30:00|2672.7|2671.5|2674.2|2673|2674.2|2673|2672.7|2671.5|7
1726864500000|2024-09-20 20:35:00|2674.4|2673.2|2675.2|2674|2675.4|2674.2|2674.4|2673.2|0
1726864800000|2024-09-20 20:40:00|2675.4|2674.2|2674.2|2673|2676.2|2675|2674.2|2673|6
1726865100000|2024-09-20 20:45:00|2674.4|2673.2|2674.7|2673.5|2675.2|2674|2674.4|2673.2|7
1726865400000|2024-09-20 20:50:00|2674.4|2673.2|2675|2673|2675.4|2674.2|2674.2|2672.8|9
1726865700000|2024-09-20 20:55:00|2675.1|2673.1|2672.4|2670.4|2675.4|2673.4|2672.2|2670.2|0
1727042400000|2024-09-22 22:00:00|2676.3|2674.3|2676.2|2674.2|2676.3|2674.3|2674.8|2672.8|0
1727042700000|2024-09-22 22:05:00|2676.1|2674.1|2674.9|2672.9|2676.2|2674.2|2674.8|2672.8|0
1727043000000|2024-09-22 22:10:00|2675|2673|2675.4|2673.4|2675.5|2673.5|2674.5|2672.5|0
1727043300000|2024-09-22 22:15:00|2675.5|2673.5|2674.8|2672.8|2675.6|2673.6|2674.4|2672.4|0
1727043600000|2024-09-22 22:20:00|2674.9|2672.9|2675.8|2673.8|2675.9|2673.9|2674.8|2672.8|0
1727043900000|2024-09-22 22:25:00|2676|2674|2677.1|2675.1|2677.3|2675.3|2676|2674|0
1727044200000|2024-09-22 22:30:00|2677.2|2675.2|2677.8|2675.8|2678.6|2676.6|2677.1|2675.1|0
1727044500000|2024-09-22 22:35:00|2677.9|2675.9|2677.9|2675.9|2678.7|2676.7|2677.7|2675.7|0
1727044800000|2024-09-22 22:40:00|2678.1|2676.1|2678.5|2676.5|2678.8|2676.8|2678.1|2676.1|0
1727045100000|2024-09-22 22:45:00|2678.4|2676.4|2680|2678|2680|2678|2678.2|2676.2|0
1727045400000|2024-09-22 22:50:00|2679.9|2677.9|2679.9|2677.9|2680.6|2678.6|2679.7|2677.7|0
1727045700000|2024-09-22 22:55:00|2679.8|2677.8|2679.6|2677.6|2680|2678|2678.9|2676.9|0
1727046000000|2024-09-22 23:00:00|2679.7|2677.7|2680.4|2678.4|2680.7|2678.7|2679.4|2677.4|0
1727046300000|2024-09-22 23:05:00|2680.3|2678.3|2680.3|2678.3|2680.7|2678.7|2680.1|2678.1|0
1727046600000|2024-09-22 23:10:00|2679.9|2677.9|2678.8|2676.8|2680.1|2678.1|2677.1|2675.1|0
1727046900000|2024-09-22 23:15:00|2678.6|2676.6|2679.2|2677.2|2679.8|2677.8|2678.3|2676.3|0
1727047200000|2024-09-22 23:20:00|2679.3|2677.3|2678|2676|2679.3|2677.3|2677.9|2675.9|0
1727047500000|2024-09-22 23:25:00|2677.9|2675.9|2678.2|2676.2|2678.6|2676.6|2677.2|2675.2|0
1727047800000|2024-09-22 23:30:00|2678|2676|2678.9|2676.9|2679.6|2677.6|2676.5|2674.5|0
1727048100000|2024-09-22 23:35:00|2679|2677|2680.2|2678.2|2680.5|2678.5|2678.9|2676.9|0
1727048400000|2024-09-22 23:40:00|2680.1|2678.1|2681.9|2679.9|2681.9|2679.9|2679.8|2677.8|0
1727048700000|2024-09-22 23:45:00|2681.8|2679.8|2681.9|2680.7|2682.4|2681.2|2676.7|2675.5|173
1727049000000|2024-09-22 23:50:00|2682.2|2681|2685.9|2684.7|2685.9|2684.7|2680.4|2679.2|106
1727049300000|2024-09-22 23:55:00|2685.7|2684.5|2686.9|2685.7|2687.7|2686.5|2685.2|2684|107
1727049600000|2024-09-23 00:00:00|2686.7|2685.9|2688.7|2687.9|2690.7|2689.9|2686.5|2685.7|277
1727049900000|2024-09-23 00:05:00|2689.2|2688.4|2688.7|2687.9|2689.5|2688.7|2685.7|2684.9|71
1727050200000|2024-09-23 00:10:00|2688.5|2687.7|2689|2688.2|2689.7|2688.9|2687.5|2686.7|86
1727050500000|2024-09-23 00:15:00|2688.5|2687.7|2689.7|2688.9|2690.2|2689.4|2687.2|2686.4|100
1727050800000|2024-09-23 00:20:00|2689.5|2688.7|2692.2|2691.4|2692.7|2691.9|2687.2|2686.4|81
1727051100000|2024-09-23 00:25:00|2692.5|2691.7|2692|2691.2|2692.7|2691.9|2691.5|2690.7|33
1727051400000|2024-09-23 00:30:00|2692.2|2691.4|2692.7|2691.9|2695.2|2694.4|2692.2|2691.4|94
1727051700000|2024-09-23 00:35:00|2693|2692.2|2691.7|2690.9|2693|2692.2|2690.7|2689.9|72
1727052000000|2024-09-23 00:40:00|2692|2691.2|2694|2693.2|2694.7|2693.9|2692|2691.2|45
1727052300000|2024-09-23 00:45:00|2694.2|2693.4|2692.7|2691.9|2695.2|2694.4|2692.7|2691.9|68
1727052600000|2024-09-23 00:50:00|2693.2|2692.4|2693.5|2692.7|2694.2|2693.4|2692.7|2691.9|60
1727052900000|2024-09-23 00:55:00|2693.7|2692.9|2692.7|2691.9|2695|2694.2|2692.7|2691.9|52
1727053200000|2024-09-23 01:00:00|2693.5|2692.7|2697.7|2696.9|2697.7|2696.9|2693.5|2692.7|86
1727053500000|2024-09-23 01:05:00|2697.5|2696.7|2699|2698.2|2699.2|2698.4|2696.7|2695.9|54
1727053800000|2024-09-23 01:10:00|2699.2|2698.4|2699.2|2698.4|2700.5|2699.7|2698.7|2697.9|48
1727054100000|2024-09-23 01:15:00|2698.7|2697.9|2695.7|2694.9|2698.7|2697.9|2694.2|2693.4|114
1727054400000|2024-09-23 01:20:00|2695.2|2694.4|2696.7|2695.9|2697.2|2696.4|2694.7|2693.9|45
1727054700000|2024-09-23 01:25:00|2696.5|2695.7|2696.2|2695.4|2697.2|2696.4|2696|2695.2|39
1727055000000|2024-09-23 01:30:00|2695.7|2694.9|2696.2|2695.4|2697.7|2696.9|2695|2694.2|77
1727055300000|2024-09-23 01:35:00|2696|2695.2|2696.7|2695.9|2697|2696.2|2695.7|2694.9|32
1727055600000|2024-09-23 01:40:00|2696.2|2695.4|2695.7|2694.9|2696.7|2695.9|2695.2|2694.4|42
1727055900000|2024-09-23 01:45:00|2696|2695.2|2692.7|2691.9|2696|2695.2|2692.2|2691.4|37
1727056200000|2024-09-23 01:50:00|2693|2692.2|2691.5|2690.7|2693|2692.2|2690.7|2689.9|46
1727056500000|2024-09-23 01:55:00|2691.7|2690.9|2692.5|2691.7|2693.2|2692.4|2691.2|2690.4|24
1727056800000|2024-09-23 02:00:00|2692.7|2691.9|2691.7|2690.9|2692.7|2691.9|2690.7|2689.9|68
1727057100000|2024-09-23 02:05:00|2691.5|2690.7|2689.7|2688.9|2691.7|2690.9|2688.5|2687.7|51
1727057400000|2024-09-23 02:10:00|2690.2|2689.4|2689.7|2688.9|2690.5|2689.7|2689|2688.2|64
1727057700000|2024-09-23 02:15:00|2690|2689.2|2690.7|2689.9|2691|2690.2|2689|2688.2|40
1727058000000|2024-09-23 02:20:00|2691|2690.2|2693.2|2692.4|2693.5|2692.7|2690.7|2689.9|16
1727058300000|2024-09-23 02:25:00|2693.5|2692.7|2693.7|2692.9|2694|2693.2|2692.7|2691.9|18
1727058600000|2024-09-23 02:30:00|2693.9|2692.7|2692.9|2691.7|2694.4|2693.2|2692.4|2691.2|47
1727058900000|2024-09-23 02:35:00|2692.4|2691.2|2692.4|2691.2|2692.7|2691.5|2691.7|2690.5|15
1727059200000|2024-09-23 02:40:00|2691.9|2690.7|2692.9|2691.7|2692.9|2691.7|2691.9|2690.7|3
1727059500000|2024-09-23 02:45:00|2692.7|2691.5|2692.4|2691.2|2693.4|2692.2|2692.4|2691.2|10
1727059800000|2024-09-23 02:50:00|2692.9|2691.7|2694.4|2693.2|2694.7|2693.5|2692.9|2691.7|19
1727060100000|2024-09-23 02:55:00|2694.2|2693|2693.9|2692.7|2694.4|2693.2|2693.2|2692|10
1727060400000|2024-09-23 03:00:00|2694.2|2693|2693.9|2692.7|2694.7|2693.5|2693.9|2692.7|27
1727060700000|2024-09-23 03:05:00|2693.7|2692.5|2694.7|2693.5|2694.7|2693.5|2693.2|2692|12
1727061000000|2024-09-23 03:10:00|2694.9|2693.7|2695.2|2694|2695.7|2694.5|2694.9|2693.7|24
1727061300000|2024-09-23 03:15:00|2695.4|2694.2|2695.4|2694.2|2695.9|2694.7|2695.2|2694|20
1727061600000|2024-09-23 03:20:00|2695.9|2694.7|2694.9|2693.7|2696.2|2695|2694.9|2693.7|24
1727061900000|2024-09-23 03:25:00|2695.4|2694.2|2693.9|2692.7|2695.4|2694.2|2693.9|2692.7|22
1727062200000|2024-09-23 03:30:00|2693.7|2692.9|2693.2|2692.4|2695|2694.2|2693.2|2692.4|22
1727062500000|2024-09-23 03:35:00|2693.7|2692.9|2693.2|2692.4|2693.7|2692.9|2692.2|2691.4|18
1727062800000|2024-09-23 03:40:00|2693.5|2692.7|2695|2694.2|2695|2694.2|2693.5|2692.7|16
1727063100000|2024-09-23 03:45:00|2695.2|2694.4|2695.7|2694.9|2696.2|2695.4|2695.2|2694.4|9
1727063400000|2024-09-23 03:50:00|2695.5|2694.7|2694.7|2693.9|2696|2695.2|2694.7|2693.9|24
1727063700000|2024-09-23 03:55:00|2694.2|2693.4|2694|2693.2|2694.5|2693.7|2693.2|2692.4|22
1727064000000|2024-09-23 04:00:00|2694.2|2693.4|2693.7|2692.9|2695.2|2694.4|2693.7|2692.9|25
1727064300000|2024-09-23 04:05:00|2694.2|2693.4|2694.2|2693.4|2694.2|2693.4|2692.7|2691.9|28
1727064600000|2024-09-23 04:10:00|2694.5|2693.7|2696.2|2695.4|2696.2|2695.4|2694.2|2693.4|35
1727064900000|2024-09-23 04:15:00|2696|2695.2|2697.2|2696.4|2697.2|2696.4|2695.7|2694.9|49
1727065200000|2024-09-23 04:20:00|2697|2696.2|2696.2|2695.4|2697.5|2696.7|2696.2|2695.4|30
1727065500000|2024-09-23 04:25:00|2695.7|2694.9|2695.7|2694.9|2696|2695.2|2695.2|2694.4|19
1727065800000|2024-09-23 04:30:00|2696|2695.2|2695.2|2694.4|2696|2695.2|2694.7|2693.9|18
1727066100000|2024-09-23 04:35:00|2695.5|2694.7|2695.2|2694.4|2696|2695.2|2695|2694.2|17
1727066400000|2024-09-23 04:40:00|2695.5|2694.7|2694.7|2693.9|2695.5|2694.7|2693.7|2692.9|17
1727066700000|2024-09-23 04:45:00|2695.2|2694.4|2693.2|2692.4|2695.2|2694.4|2693.2|2692.4|18
1727067000000|2024-09-23 04:50:00|2693.5|2692.7|2691.5|2690.7|2693.5|2692.7|2691.5|2690.7|17
1727067300000|2024-09-23 04:55:00|2691.2|2690.4|2692.5|2691.7|2692.7|2691.9|2691.2|2690.4|9
1727067600000|2024-09-23 05:00:00|2692.2|2691.4|2692.2|2691.4|2693.2|2692.4|2692|2691.2|14
1727067900000|2024-09-23 05:05:00|2692|2691.2|2691.7|2690.9|2692.7|2691.9|2691.2|2690.4|30
1727068200000|2024-09-23 05:10:00|2692.2|2691.4|2690.7|2689.9|2692.2|2691.4|2690.7|2689.9|22
1727068500000|2024-09-23 05:15:00|2690.2|2689.4|2688.2|2687.4|2690.2|2689.4|2688.2|2687.4|22
1727068800000|2024-09-23 05:20:00|2688.5|2687.7|2688.2|2687.4|2689.2|2688.4|2687.7|2686.9|15
1727069100000|2024-09-23 05:25:00|2688|2687.2|2690.2|2689.4|2690.2|2689.4|2688|2687.2|18
1727069400000|2024-09-23 05:30:00|2690.7|2689.9|2689.7|2688.9|2690.7|2689.9|2689.7|2688.9|20
1727069700000|2024-09-23 05:35:00|2690|2689.2|2691.2|2690.4|2691.7|2690.9|2689.7|2688.9|39
1727070000000|2024-09-23 05:40:00|2691|2690.2|2689.2|2688.4|2691.2|2690.4|2688.5|2687.7|54
1727070300000|2024-09-23 05:45:00|2688.7|2687.9|2688|2687.2|2689.2|2688.4|2687.7|2686.9|41
1727070600000|2024-09-23 05:50:00|2687.7|2686.9|2685.2|2684.4|2688.2|2687.4|2685|2684.2|125
1727070900000|2024-09-23 05:55:00|2685|2684.2|2681.7|2680.9|2685|2684.2|2679.7|2678.9|437
1727071200000|2024-09-23 06:00:00|2681.2|2680.4|2684.7|2683.9|2685.2|2684.4|2681.2|2680.4|116
1727071500000|2024-09-23 06:05:00|2685|2684.2|2684.9|2682.9|2685.7|2684.9|2683.5|2682.7|44
1727071800000|2024-09-23 06:10:00|2685.1|2683.1|2684.6|2682.6|2685.1|2683.1|2684.2|2682.2|3
1727072100000|2024-09-23 06:15:00|2684.7|2682.7|2683.4|2681.4|2684.9|2682.9|2683.2|2681.2|13
1727072400000|2024-09-23 06:20:00|2683.6|2681.6|2683.7|2681.7|2684.5|2682.5|2683|2681|0
1727072700000|2024-09-23 06:25:00|2684|2682|2684|2682|2684.7|2682.7|2683.8|2681.8|0
1727073000000|2024-09-23 06:30:00|2684.2|2682.2|2683|2681|2684.3|2682.3|2682.7|2680.7|0
1727073300000|2024-09-23 06:35:00|2682.9|2680.9|2683.1|2681.1|2683.3|2681.3|2682.7|2680.7|0
1727073600000|2024-09-23 06:40:00|2683.2|2681.2|2683.4|2681.4|2683.4|2681.4|2682.9|2680.9|0
1727073900000|2024-09-23 06:45:00|2683.5|2681.5|2683.1|2681.1|2684.2|2682.2|2683|2681|0
1727074200000|2024-09-23 06:50:00|2683|2681|2683.8|2681.8|2684.2|2682.2|2683|2681|0
1727074500000|2024-09-23 06:55:00|2684|2682|2683.3|2681.3|2684|2682|2683.1|2681.1|0
1727074800000|2024-09-23 07:00:00|2683.4|2681.4|2680.7|2678.7|2683.7|2681.7|2678.8|2676.8|0
1727075100000|2024-09-23 07:05:00|2680.4|2678.4|2678.1|2676.1|2680.4|2678.4|2677.6|2675.6|0
1727075400000|2024-09-23 07:10:00|2678.5|2676.5|2676.3|2674.3|2678.5|2676.5|2675.8|2673.8|0
1727075700000|2024-09-23 07:15:00|2673.5|2671.5|2669.9|2667.9|2673.6|2671.6|2668.2|2666.2|0
1727076000000|2024-09-23 07:20:00|2670.1|2668.1|2670.6|2668.6|2672.7|2670.7|2668.8|2666.8|0
1727076300000|2024-09-23 07:25:00|2670.3|2668.3|2674.7|2672.7|2675.2|2673.2|2670.3|2668.3|0
1727076600000|2024-09-23 07:30:00|2674.6|2672.6|2670.2|2669|2674.9|2673.7|2670.2|2669|124
1727076900000|2024-09-23 07:35:00|2670.4|2669.2|2673.4|2672.2|2673.9|2672.7|2667.4|2666.2|70
1727077200000|2024-09-23 07:40:00|2673.7|2672.5|2668.4|2667.2|2674.4|2673.2|2668.2|2667|44
1727077500000|2024-09-23 07:45:00|2668.7|2667.5|2671.4|2670.2|2672.9|2671.7|2667.7|2666.5|21
1727077800000|2024-09-23 07:50:00|2671.2|2670|2674.9|2673.7|2675.2|2674|2670.9|2669.7|23
1727078100000|2024-09-23 07:55:00|2675.2|2674|2673.7|2672.5|2675.4|2674.2|2673.4|2672.2|29
1727078400000|2024-09-23 08:00:00|2673.4|2672.2|2671.9|2670.7|2674.4|2673.2|2671.7|2670.5|32
1727078700000|2024-09-23 08:05:00|2672.2|2671|2669.9|2668.7|2672.7|2671.5|2669.4|2668.2|23
1727079000000|2024-09-23 08:10:00|2669.7|2668.5|2668.9|2667.7|2671.9|2670.7|2667.7|2666.5|25
1727079300000|2024-09-23 08:15:00|2669.4|2668.2|2669.4|2668.2|2670.4|2669.2|2667.4|2666.2|26
1727079600000|2024-09-23 08:20:00|2669.7|2668.5|2668.7|2667.5|2669.9|2668.7|2668.2|2667|12
1727079900000|2024-09-23 08:25:00|2669.4|2668.2|2668.9|2667.7|2669.9|2668.7|2668.2|2667|10
1727080200000|2024-09-23 08:30:00|2669.2|2668|2667.9|2666.7|2670.4|2669.2|2666.9|2665.7|25
1727080500000|2024-09-23 08:35:00|2668.2|2667|2666.4|2665.2|2668.4|2667.2|2664.9|2663.7|52
1727080800000|2024-09-23 08:40:00|2666.7|2665.5|2666.9|2665.7|2667.2|2666|2664.7|2663.5|12
1727081100000|2024-09-23 08:45:00|2666.7|2665.5|2668.9|2667.7|2668.9|2667.7|2666.2|2665|76
1727081400000|2024-09-23 08:50:00|2669.2|2668|2672.9|2671.7|2672.9|2671.7|2669.2|2668|54
1727081700000|2024-09-23 08:55:00|2673.4|2672.2|2673.2|2672|2674.7|2673.5|2672.9|2671.7|25
1727082000000|2024-09-23 09:00:00|2673.4|2672.2|2671.9|2670.7|2673.4|2672.2|2670.9|2669.7|31
1727082300000|2024-09-23 09:05:00|2671.4|2670.2|2673.9|2672.7|2674.2|2673|2670.7|2669.5|15
1727082600000|2024-09-23 09:10:00|2674.2|2673|2672.4|2671.2|2674.9|2673.7|2672.2|2671|9
1727082900000|2024-09-23 09:15:00|2672.7|2671.5|2670.2|2669|2672.7|2671.5|2669.9|2668.7|9
1727083200000|2024-09-23 09:20:00|2669.9|2668.7|2672.7|2671.5|2673.4|2672.2|2668.9|2667.7|13
1727083500000|2024-09-23 09:25:00|2672.4|2671.2|2672.2|2671|2673.4|2672.2|2671.4|2670.2|3
1727083800000|2024-09-23 09:30:00|2672.4|2671.2|2671.9|2670.7|2672.9|2671.7|2671.2|2670|3
1727084100000|2024-09-23 09:35:00|2671.7|2670.5|2671.2|2670|2671.7|2670.5|2670.2|2669|7
1727084400000|2024-09-23 09:40:00|2670.9|2669.7|2672.2|2671|2672.2|2671|2670.4|2669.2|14
1727084700000|2024-09-23 09:45:00|2671.9|2670.7|2673.4|2672.2|2673.7|2672.5|2671.9|2670.7|9
1727085000000|2024-09-23 09:50:00|2673.9|2672.7|2673.9|2672.7|2674.4|2673.2|2673.4|2672.2|17
1727085300000|2024-09-23 09:55:00|2674.2|2673|2674.4|2673.2|2674.7|2673.5|2672.4|2671.2|22
1727085600000|2024-09-23 10:00:00|2674.7|2673.5|2674.9|2673.7|2676.2|2675|2674.7|2673.5|41
1727085900000|2024-09-23 10:05:00|2675.2|2674|2672.4|2671.2|2675.2|2674|2671.9|2670.7|17
1727086200000|2024-09-23 10:10:00|2672.7|2671.5|2670.9|2669.7|2673.7|2672.5|2670.4|2669.2|15
1727086500000|2024-09-23 10:15:00|2671.2|2670|2672.4|2671.2|2672.4|2671.2|2670.7|2669.5|13
1727086800000|2024-09-23 10:20:00|2672.2|2671|2673.4|2672.2|2673.4|2672.2|2671.4|2670.2|34
1727087100000|2024-09-23 10:25:00|2673.7|2672.5|2674.4|2673.2|2675.2|2674|2673.4|2672.2|33
1727087400000|2024-09-23 10:30:00|2674.7|2673.5|2676.7|2675.5|2676.9|2675.7|2674.4|2673.2|91
1727087700000|2024-09-23 10:35:00|2676.4|2675.2|2676.2|2675|2676.7|2675.5|2674.9|2673.7|33
1727088000000|2024-09-23 10:40:00|2675.9|2674.7|2673.9|2672.7|2676.7|2675.5|2673.7|2672.5|42
1727088300000|2024-09-23 10:45:00|2673.7|2672.5|2672.9|2671.7|2674.2|2673|2672.9|2671.7|15
1727088600000|2024-09-23 10:50:00|2673.2|2672|2672.4|2671.2|2674.2|2673|2672.2|2671|11
1727088900000|2024-09-23 10:55:00|2672.7|2671.5|2672.9|2671.7|2673.4|2672.2|2672.4|2671.2|4
1727089200000|2024-09-23 11:00:00|2672.7|2671.5|2669.9|2668.7|2672.9|2671.7|2669.7|2668.5|20
1727089500000|2024-09-23 11:05:00|2670.4|2669.2|2669.7|2668.5|2670.4|2669.2|2668.9|2667.7|52
1727089800000|2024-09-23 11:10:00|2669.4|2668.2|2670.4|2669.2|2671.4|2670.2|2669.4|2668.2|14
1727090100000|2024-09-23 11:15:00|2670.7|2669.5|2671.7|2670.5|2671.9|2670.7|2670.4|2669.2|3
1727090400000|2024-09-23 11:20:00|2671.9|2670.7|2672.9|2671.7|2674.4|2673.2|2671.9|2670.7|7
1727090700000|2024-09-23 11:25:00|2673.2|2672|2672.7|2671.5|2673.4|2672.2|2670.9|2669.7|19
1727091000000|2024-09-23 11:30:00|2672.9|2671.7|2671.9|2670.7|2673.4|2672.2|2671.4|2670.2|8
1727091300000|2024-09-23 11:35:00|2671.7|2670.5|2673.7|2672.5|2673.9|2672.7|2671.4|2670.2|0
1727091600000|2024-09-23 11:40:00|2673.9|2672.7|2673.7|2672.5|2674.4|2673.2|2672.9|2671.7|7
1727091900000|2024-09-23 11:45:00|2673.9|2672.7|2673.9|2672.7|2674.9|2673.7|2673.7|2672.5|8
1727092200000|2024-09-23 11:50:00|2674.2|2673|2674.9|2673.7|2674.9|2673.7|2673.7|2672.5|2
1727092500000|2024-09-23 11:55:00|2674.7|2673.5|2677.4|2676.2|2677.4|2676.2|2674.4|2673.2|39
1727092800000|2024-09-23 12:00:00|2676.9|2675.7|2672.9|2671.7|2677.2|2676|2672.9|2671.7|73
1727093100000|2024-09-23 12:05:00|2673.2|2672|2672.2|2671|2673.4|2672.2|2671.9|2670.7|59
1727093400000|2024-09-23 12:10:00|2672.4|2671.2|2673.9|2672.7|2673.9|2672.7|2671.9|2670.7|31
1727093700000|2024-09-23 12:15:00|2674.4|2673.2|2676.2|2675|2676.9|2675.7|2674.2|2673|32
1727094000000|2024-09-23 12:20:00|2675.9|2674.7|2677.9|2676.7|2678.4|2677.2|2675.2|2674|2
1727094300000|2024-09-23 12:25:00|2677.7|2676.5|2679.4|2678.2|2679.7|2678.5|2677.7|2676.5|18
1727094600000|2024-09-23 12:30:00|2679.7|2678.5|2681.9|2680.7|2681.9|2680.7|2679.7|2678.5|49
1727094900000|2024-09-23 12:35:00|2681.7|2680.5|2679.4|2678.2|2681.9|2680.7|2679.2|2678|28
1727095200000|2024-09-23 12:40:00|2679.2|2678|2677.7|2676.5|2679.7|2678.5|2677.4|2676.2|17
1727095500000|2024-09-23 12:45:00|2677.4|2676.2|2676.9|2675.7|2678.4|2677.2|2676.4|2675.2|36
1727095800000|2024-09-23 12:50:00|2677.2|2676|2678.2|2677|2678.4|2677.2|2676.2|2675|17
1727096100000|2024-09-23 12:55:00|2677.9|2676.7|2679.9|2678.7|2680.4|2679.2|2676.9|2675.7|15
1727096400000|2024-09-23 13:00:00|2680.2|2679|2679.9|2678.7|2681.4|2680.2|2679.7|2678.5|12
1727096700000|2024-09-23 13:05:00|2680.2|2679|2679.9|2678.7|2681.4|2680.2|2679.4|2678.2|137
1727097000000|2024-09-23 13:10:00|2679.7|2678.5|2677.4|2676.2|2680.9|2679.7|2677.2|2676|35
1727097300000|2024-09-23 13:15:00|2677.7|2676.5|2679.4|2678.2|2679.7|2678.5|2676.9|2675.7|38
1727097600000|2024-09-23 13:20:00|2679.7|2678.5|2679.9|2678.7|2680.7|2679.5|2678.9|2677.7|42
1727097900000|2024-09-23 13:25:00|2679.7|2678.5|2679.4|2678.2|2680.4|2679.2|2678.9|2677.7|36
1727098200000|2024-09-23 13:30:00|2679.7|2678.5|2680.2|2679|2681.9|2680.7|2677.9|2676.7|37
1727098500000|2024-09-23 13:35:00|2679.9|2678.7|2679.4|2678.2|2681.4|2680.2|2678.7|2677.5|29
1727098800000|2024-09-23 13:40:00|2679.7|2678.5|2680.4|2679.2|2681.4|2680.2|2679.4|2678.2|20
1727099100000|2024-09-23 13:45:00|2678.4|2677.2|2684.9|2683.7|2685.2|2684|2676.7|2675.5|83
1727099400000|2024-09-23 13:50:00|2685.2|2684|2683.9|2682.7|2685.9|2684.7|2683.4|2682.2|101
1727099700000|2024-09-23 13:55:00|2684.2|2683|2685.9|2684.7|2686.9|2685.7|2683.9|2682.7|50
1727100000000|2024-09-23 14:00:00|2685.7|2684.5|2687.9|2686.7|2689.7|2688.5|2685.4|2684.2|46
1727100300000|2024-09-23 14:05:00|2687.4|2686.2|2689.9|2688.7|2690.4|2689.2|2687.4|2686.2|18
1727100600000|2024-09-23 14:10:00|2689.7|2688.5|2688.7|2687.5|2691.2|2690|2688.4|2687.2|55
1727100900000|2024-09-23 14:15:00|2688.9|2687.7|2690.9|2689.7|2691.7|2690.5|2687.4|2686.2|28
1727101200000|2024-09-23 14:20:00|2691.4|2690.2|2689.4|2688.2|2692.4|2691.2|2689.4|2688.2|61
1727101500000|2024-09-23 14:25:00|2689.7|2688.5|2688.9|2687.7|2689.9|2688.7|2687.9|2686.7|27
1727101800000|2024-09-23 14:30:00|2689.2|2688|2686.4|2685.2|2689.2|2688|2683.2|2682|79
1727102100000|2024-09-23 14:35:00|2686.2|2685|2682.9|2681.7|2686.4|2685.2|2682.9|2681.7|28
1727102400000|2024-09-23 14:40:00|2683.2|2682|2685.9|2684.7|2685.9|2684.7|2683.2|2682|42
1727102700000|2024-09-23 14:45:00|2685.7|2684.5|2685.4|2684.2|2685.9|2684.7|2684.4|2683.2|20
1727103000000|2024-09-23 14:50:00|2685.7|2684.5|2685.9|2684.7|2686.9|2685.7|2683.9|2682.7|19
1727103300000|2024-09-23 14:55:00|2685.7|2684.5|2684.7|2683.5|2685.9|2684.7|2684.4|2683.2|55
1727103600000|2024-09-23 15:00:00|2685.4|2684.2|2683.9|2682.7|2685.4|2684.2|2682.4|2681.2|126
1727103900000|2024-09-23 15:05:00|2684.2|2683|2682.9|2681.7|2684.4|2683.2|2681.9|2680.7|51
1727104200000|2024-09-23 15:10:00|2682.7|2681.5|2682.9|2681.7|2683.7|2682.5|2682.2|2681|33
1727104500000|2024-09-23 15:15:00|2682.7|2681.5|2681.7|2680.5|2682.9|2681.7|2680.4|2679.2|71
1727104800000|2024-09-23 15:20:00|2681.4|2680.2|2683.9|2682.7|2684.4|2683.2|2681.4|2680.2|13
1727105100000|2024-09-23 15:25:00|2684.2|2683|2684.4|2683.2|2685.4|2684.2|2683.4|2682.2|26
1727105400000|2024-09-23 15:30:00|2684.7|2683.5|2684.9|2683.7|2685.2|2684|2684.4|2683.2|37
1727105700000|2024-09-23 15:35:00|2685.2|2684|2685.9|2684.7|2686.2|2685|2684.4|2683.2|23
1727106000000|2024-09-23 15:40:00|2685.7|2684.5|2684.9|2683.7|2685.9|2684.7|2684.9|2683.7|41
1727106300000|2024-09-23 15:45:00|2685.2|2684|2683.2|2682|2685.9|2684.7|2683.2|2682|34
1727106600000|2024-09-23 15:50:00|2683.4|2682.2|2683.7|2682.5|2684.9|2683.7|2682.9|2681.7|18
1727106900000|2024-09-23 15:55:00|2683.4|2682.2|2681.7|2680.5|2683.9|2682.7|2680.4|2679.2|22
1727107200000|2024-09-23 16:00:00|2681.9|2680.7|2680.2|2679|2681.9|2680.7|2678.9|2677.7|19
1727107500000|2024-09-23 16:05:00|2679.9|2678.7|2678.4|2677.2|2680.7|2679.5|2678.4|2677.2|13
1727107800000|2024-09-23 16:10:00|2677.9|2676.7|2675.7|2674.5|2677.9|2676.7|2673.9|2672.7|29
1727108100000|2024-09-23 16:15:00|2675.4|2674.2|2673.2|2672|2676.2|2675|2672.4|2671.2|21
1727108400000|2024-09-23 16:20:00|2672.9|2671.7|2673.4|2672.2|2673.9|2672.7|2671.4|2670.2|75
1727108700000|2024-09-23 16:25:00|2672.9|2671.7|2672.4|2671.2|2673.4|2672.2|2671.9|2670.7|25
1727109000000|2024-09-23 16:30:00|2672.2|2671|2673.9|2672.7|2673.9|2672.7|2671.7|2670.5|38
1727109300000|2024-09-23 16:35:00|2674.4|2673.2|2673.4|2672.2|2674.9|2673.7|2671.9|2670.7|55
1727109600000|2024-09-23 16:40:00|2673.7|2672.5|2673.2|2672|2673.9|2672.7|2672.9|2671.7|9
1727109900000|2024-09-23 16:45:00|2673.4|2672.2|2675.4|2674.2|2675.4|2674.2|2671.9|2670.7|49
1727110200000|2024-09-23 16:50:00|2675.2|2674|2676.2|2675|2676.4|2675.2|2674.4|2673.2|27
1727110500000|2024-09-23 16:55:00|2675.9|2674.7|2675.4|2674.2|2675.9|2674.7|2674.4|2673.2|43
1727110800000|2024-09-23 17:00:00|2675.2|2674|2674.2|2673|2675.4|2674.2|2672.7|2671.5|18
1727111100000|2024-09-23 17:05:00|2673.9|2672.7|2675.4|2674.2|2675.4|2674.2|2673.4|2672.2|16
1727111400000|2024-09-23 17:10:00|2675.2|2674|2675.9|2674.7|2677.9|2676.7|2674.9|2673.7|7
1727111700000|2024-09-23 17:15:00|2675.7|2674.5|2676.9|2675.7|2677.2|2676|2674.9|2673.7|7
1727112000000|2024-09-23 17:20:00|2677.2|2676|2676.9|2675.7|2677.7|2676.5|2676.2|2675|11
1727112300000|2024-09-23 17:25:00|2676.4|2675.2|2676.9|2675.7|2676.9|2675.7|2675.4|2674.2|13
1727112600000|2024-09-23 17:30:00|2677.2|2676|2679.4|2678.2|2679.7|2678.5|2676.4|2675.2|6
1727112900000|2024-09-23 17:35:00|2679.7|2678.5|2678.9|2677.7|2680.2|2679|2676.9|2675.7|19
1727113200000|2024-09-23 17:40:00|2679.2|2678|2677.9|2676.7|2679.4|2678.2|2677.9|2676.7|7
1727113500000|2024-09-23 17:45:00|2677.7|2676.5|2679.9|2678.7|2679.9|2678.7|2677.4|2676.2|45
1727113800000|2024-09-23 17:50:00|2680.4|2679.2|2681.2|2680|2681.4|2680.2|2679.9|2678.7|103
1727114100000|2024-09-23 17:55:00|2680.9|2679.7|2681.9|2680.7|2681.9|2680.7|2680.9|2679.7|54
1727114400000|2024-09-23 18:00:00|2681.7|2680.5|2681.4|2680.2|2683.4|2682.2|2681.4|2680.2|140
1727114700000|2024-09-23 18:05:00|2680.9|2679.7|2682.4|2681.2|2683.2|2682|2680.9|2679.7|66
1727115000000|2024-09-23 18:10:00|2682.9|2681.7|2683.4|2682.2|2683.4|2682.2|2682.4|2681.2|119
1727115300000|2024-09-23 18:15:00|2682.9|2681.7|2684.4|2683.2|2684.7|2683.5|2682.4|2681.2|91
1727115600000|2024-09-23 18:20:00|2684.9|2683.7|2684.4|2683.2|2685.4|2684.2|2684.4|2683.2|60
1727115900000|2024-09-23 18:25:00|2684.7|2683.5|2683.4|2682.2|2684.9|2683.7|2682.7|2681.5|17
1727116200000|2024-09-23 18:30:00|2683.2|2682|2682.9|2681.7|2683.9|2682.7|2682.7|2681.5|17
1727116500000|2024-09-23 18:35:00|2682.7|2681.5|2680.9|2679.7|2682.9|2681.7|2680.9|2679.7|16
1727116800000|2024-09-23 18:40:00|2680.7|2679.5|2679.4|2678.2|2680.9|2679.7|2679.4|2678.2|12
1727117100000|2024-09-23 18:45:00|2679.2|2678|2679.2|2678|2679.9|2678.7|2678.4|2677.2|8
1727117400000|2024-09-23 18:50:00|2679.4|2678.2|2677.7|2676.5|2679.4|2678.2|2677.4|2676.2|47
1727117700000|2024-09-23 18:55:00|2677.9|2676.7|2678.9|2677.7|2679.4|2678.2|2677.4|2676.2|36
1727118000000|2024-09-23 19:00:00|2678.7|2677.5|2679.9|2678.7|2679.9|2678.7|2678.4|2677.2|17
1727118300000|2024-09-23 19:05:00|2680.2|2679|2680.4|2679.2|2680.9|2679.7|2680.2|2679|11
1727118600000|2024-09-23 19:10:00|2680.2|2679|2680.4|2679.2|2681.4|2680.2|2679.9|2678.7|15
1727118900000|2024-09-23 19:15:00|2680.9|2679.7|2682.4|2681.2|2682.4|2681.2|2680.9|2679.7|22
1727119200000|2024-09-23 19:20:00|2682.7|2681.5|2680.9|2679.7|2682.7|2681.5|2680.9|2679.7|14
1727119500000|2024-09-23 19:25:00|2681.4|2680.2|2683.2|2682|2683.2|2682|2680.9|2679.7|29
1727119800000|2024-09-23 19:30:00|2682.9|2681.7|2682.9|2681.7|2683.4|2682.2|2682.4|2681.2|16
1727120100000|2024-09-23 19:35:00|2682.7|2681.5|2681.9|2680.7|2682.9|2681.7|2681.9|2680.7|14
1727120400000|2024-09-23 19:40:00|2681.7|2680.5|2679.9|2678.7|2682.4|2681.2|2679.4|2678.2|28
1727120700000|2024-09-23 19:45:00|2679.4|2678.2|2681.2|2680|2681.2|2680|2679.4|2678.2|30
1727121000000|2024-09-23 19:50:00|2680.9|2679.7|2679.9|2678.7|2681.2|2680|2679.4|2678.2|35
1727121300000|2024-09-23 19:55:00|2679.7|2678.5|2679.7|2678.5|2681.7|2680.5|2679.4|2678.2|138
1727121600000|2024-09-23 20:00:00|2679.4|2678.2|2681.2|2680|2681.7|2680.5|2679.4|2678.2|16
1727121900000|2024-09-23 20:05:00|2680.9|2679.7|2680.9|2679.7|2681.2|2680|2680.4|2679.2|8
1727122200000|2024-09-23 20:10:00|2681.2|2680|2680.9|2679.7|2681.4|2680.2|2680.9|2679.7|0
1727122500000|2024-09-23 20:15:00|2681.4|2680.2|2680.9|2679.7|2681.7|2680.5|2680.9|2679.7|4
1727122800000|2024-09-23 20:20:00|2680.7|2679.5|2680.9|2679.7|2680.9|2679.7|2680.4|2679.2|5
1727123100000|2024-09-23 20:25:00|2681.2|2680|2680.4|2679.2|2681.4|2680.2|2680.4|2679.2|0
1727123400000|2024-09-23 20:30:00|2680.7|2679.5|2680.9|2679.7|2680.9|2679.7|2680.4|2679.2|1
1727123700000|2024-09-23 20:35:00|2680.7|2679.5|2680.7|2679.5|2680.9|2679.7|2680.7|2679.5|3
1727124000000|2024-09-23 20:40:00|2680.9|2679.7|2680.4|2679.2|2680.9|2679.7|2680.4|2679.2|0
1727124300000|2024-09-23 20:45:00|2680.9|2679.7|2680.9|2679.7|2681.4|2680.2|2680.9|2679.7|7
1727124600000|2024-09-23 20:50:00|2681.2|2680|2680.8|2678.8|2681.4|2680.2|2680.2|2678.8|11
1727124900000|2024-09-23 20:55:00|2680.9|2678.9|2681|2679|2681.3|2679.3|2680.5|2678.5|0
1727125200000|2024-09-23 21:00:00|2680.9|2678.9|2680.9|2678.9|2680.9|2678.9|2680.9|2678.9|0
1727125500000|2024-09-23 21:05:00|2681|2679|2681|2679|2681|2679|2681|2679|0
1727125800000|2024-09-23 21:10:00|2680.9|2678.9|2680.9|2678.9|2680.9|2678.9|2680.9|2678.9|0
1727126100000|2024-09-23 21:15:00|2680.8|2678.8|2680.8|2678.8|2680.8|2678.8|2680.8|2678.8|0
1727128800000|2024-09-23 22:00:00|2680.7|2678.7|2680.7|2678.7|2681.6|2679.6|2680.1|2678.1|0
1727129100000|2024-09-23 22:05:00|2680.5|2678.5|2680.8|2678.8|2680.8|2678.8|2680.4|2678.4|0
1727129400000|2024-09-23 22:10:00|2680.7|2678.7|2680.3|2678.3|2680.8|2678.8|2680.3|2678.3|0
1727129700000|2024-09-23 22:15:00|2680.6|2678.6|2681|2679|2681.8|2679.8|2680.6|2678.6|0
1727130000000|2024-09-23 22:20:00|2680.8|2678.8|2680.9|2678.9|2681.1|2679.1|2680.7|2678.7|0
1727130300000|2024-09-23 22:25:00|2680.7|2678.7|2680.6|2678.6|2681.5|2679.5|2680.6|2678.6|0
1727130600000|2024-09-23 22:30:00|2680.7|2678.7|2681.4|2679.4|2681.4|2679.4|2680.7|2678.7|0
1727130900000|2024-09-23 22:35:00|2681.2|2679.2|2681.2|2679.2|2681.2|2679.2|2681.1|2679.1|0
1727131200000|2024-09-23 22:40:00|2681|2679|2680.8|2678.8|2681.1|2679.1|2680.8|2678.8|0
1727131500000|2024-09-23 22:45:00|2680.9|2678.9|2681|2679|2681.1|2679.1|2680.7|2678.7|0
1727131800000|2024-09-23 22:50:00|2680.9|2678.9|2680.8|2678.8|2680.9|2678.9|2680.8|2678.8|0
1727132100000|2024-09-23 22:55:00|2680.9|2678.9|2681.2|2679.2|2681.2|2679.2|2680.9|2678.9|0
1727132400000|2024-09-23 23:00:00|2681.3|2679.3|2680.9|2678.9|2681.4|2679.4|2680.4|2678.4|0
1727132700000|2024-09-23 23:05:00|2680.7|2678.7|2680.7|2678.7|2680.9|2678.9|2680.6|2678.6|0
1727133000000|2024-09-23 23:10:00|2681|2679|2681.3|2679.3|2681.9|2679.9|2680|2678|0
1727133300000|2024-09-23 23:15:00|2681.8|2679.8|2682.3|2680.3|2682.6|2680.6|2681.3|2679.3|0
1727133600000|2024-09-23 23:20:00|2682.4|2680.4|2682.7|2680.7|2683.2|2681.2|2682.4|2680.4|0
1727133900000|2024-09-23 23:25:00|2682.6|2680.6|2683|2681|2683.5|2681.5|2682.4|2680.4|0
1727134200000|2024-09-23 23:30:00|2683.1|2681.1|2684.3|2682.3|2684.9|2682.9|2682.8|2680.8|0
1727134500000|2024-09-23 23:35:00|2684.2|2682.2|2686.7|2684.7|2687.4|2685.4|2684.2|2682.2|0
1727134800000|2024-09-23 23:40:00|2686.8|2684.8|2687.4|2685.4|2688.3|2686.3|2686.1|2684.1|0
1727135100000|2024-09-23 23:45:00|2687.2|2686|2684.4|2683.2|2692.7|2691.5|2683.4|2682.2|586
1727135400000|2024-09-23 23:50:00|2684.9|2683.7|2681.9|2680.7|2684.9|2683.7|2680.9|2679.7|246
1727135700000|2024-09-23 23:55:00|2682.2|2681|2675.4|2674.2|2682.2|2681|2675.2|2674|409
1727136000000|2024-09-24 00:00:00|2675.2|2674.4|2674.7|2673.9|2676.7|2675.9|2670|2669.2|2052
1727136300000|2024-09-24 00:05:00|2676|2675.2|2669.2|2668.4|2676|2675.2|2667.2|2666.4|830
1727136600000|2024-09-24 00:10:00|2669|2668.2|2671.2|2670.4|2673.7|2672.9|2667.7|2666.9|696
1727136900000|2024-09-24 00:15:00|2671.7|2670.9|2670.7|2669.9|2672.2|2671.4|2668.2|2667.4|455
1727137200000|2024-09-24 00:20:00|2671|2670.2|2670.7|2669.9|2672|2671.2|2669.2|2668.4|375
1727137500000|2024-09-24 00:25:00|2671.2|2670.4|2675.7|2674.9|2677.5|2676.7|2671.2|2670.4|695
1727137800000|2024-09-24 00:30:00|2674.7|2673.9|2670.2|2669.4|2675.5|2674.7|2669.7|2668.9|513
1727138100000|2024-09-24 00:35:00|2669.7|2668.9|2666|2665.2|2670.7|2669.9|2666|2665.2|429
1727138400000|2024-09-24 00:40:00|2666.2|2665.4|2666.2|2665.4|2668.2|2667.4|2663.2|2662.4|672
1727138700000|2024-09-24 00:45:00|2666.5|2665.7|2666.7|2665.9|2668.2|2667.4|2665.5|2664.7|548
1727139000000|2024-09-24 00:50:00|2667|2666.2|2667.7|2666.9|2668.2|2667.4|2665.2|2664.4|492
1727139300000|2024-09-24 00:55:00|2668|2667.2|2667.5|2666.7|2668.7|2667.9|2666.7|2665.9|346
1727139600000|2024-09-24 01:00:00|2667.7|2666.9|2671|2670.2|2671|2670.2|2667.2|2666.4|489
1727139900000|2024-09-24 01:05:00|2670.7|2669.9|2675|2674.2|2675.2|2674.4|2670.2|2669.4|679
1727140200000|2024-09-24 01:10:00|2675.5|2674.7|2676.5|2675.7|2677.5|2676.7|2673.7|2672.9|515
1727140500000|2024-09-24 01:15:00|2676|2675.2|2679.2|2678.4|2680|2679.2|2675.5|2674.7|585
1727140800000|2024-09-24 01:20:00|2679.5|2678.7|2678.5|2677.7|2680|2679.2|2677.5|2676.7|433
1727141100000|2024-09-24 01:25:00|2678|2677.2|2677|2676.2|2678.2|2677.4|2676|2675.2|381
1727141400000|2024-09-24 01:30:00|2677.5|2676.7|2674|2673.2|2677.5|2676.7|2672.2|2671.4|390
1727141700000|2024-09-24 01:35:00|2673.5|2672.7|2672|2671.2|2674|2673.2|2671.7|2670.9|301
1727142000000|2024-09-24 01:40:00|2671.7|2670.9|2672|2671.2|2673.5|2672.7|2671.2|2670.4|480
1727142300000|2024-09-24 01:45:00|2672.2|2671.4|2668.5|2667.7|2673|2672.2|2668.2|2667.4|397
1727142600000|2024-09-24 01:50:00|2668.2|2667.4|2670.5|2669.7|2670.5|2669.7|2667.7|2666.9|422
1727142900000|2024-09-24 01:55:00|2671|2670.2|2668.5|2667.7|2671|2670.2|2668.5|2667.7|378
1727143200000|2024-09-24 02:00:00|2668|2667.2|2663.5|2662.7|2668|2667.2|2663.2|2662.4|573
1727143500000|2024-09-24 02:05:00|2663.7|2662.9|2659|2658.2|2664.2|2663.4|2657.5|2656.7|819
1727143800000|2024-09-24 02:10:00|2658.7|2657.9|2659.5|2658.7|2662|2661.2|2657.7|2656.9|629
1727144100000|2024-09-24 02:15:00|2659.2|2658.4|2661.5|2660.7|2662|2661.2|2658.7|2657.9|287
1727144400000|2024-09-24 02:20:00|2661.2|2660.4|2658.7|2657.9|2662.5|2661.7|2657.7|2656.9|308
1727144700000|2024-09-24 02:25:00|2658.5|2657.7|2658.5|2657.7|2661|2660.2|2658|2657.2|387
1727145000000|2024-09-24 02:30:00|2658.7|2657.5|2659.2|2658|2659.7|2658.5|2658.2|2657|187
1727145300000|2024-09-24 02:35:00|2659.4|2658.2|2659.7|2658.5|2659.7|2658.5|2657.7|2656.5|106
1727145600000|2024-09-24 02:40:00|2659.9|2658.7|2659.4|2658.2|2661.2|2660|2659.2|2658|58
1727145900000|2024-09-24 02:45:00|2659.2|2658|2659.7|2658.5|2659.7|2658.5|2657.7|2656.5|86
1727146200000|2024-09-24 02:50:00|2660.2|2659|2657.9|2656.7|2660.2|2659|2657.2|2656|115
1727146500000|2024-09-24 02:55:00|2658.2|2657|2660.2|2659|2660.2|2659|2657.2|2656|87
1727146800000|2024-09-24 03:00:00|2660.4|2659.2|2660.2|2659|2661.2|2660|2659.7|2658.5|101
1727147100000|2024-09-24 03:05:00|2659.9|2658.7|2659.4|2658.2|2660.2|2659|2658.7|2657.5|84
1727147400000|2024-09-24 03:10:00|2659.2|2658|2658.7|2657.5|2660.7|2659.5|2658.7|2657.5|82
1727147700000|2024-09-24 03:15:00|2658.2|2657|2658.9|2657.7|2658.9|2657.7|2657.4|2656.2|105
1727148000000|2024-09-24 03:20:00|2659.2|2658|2659.2|2658|2659.2|2658|2658.2|2657|96
1727148300000|2024-09-24 03:25:00|2658.9|2657.7|2657.7|2656.5|2659.2|2658|2657.2|2656|142
1727148600000|2024-09-24 03:30:00|2657.5|2656.7|2655.5|2654.7|2660|2659.2|2655.5|2654.7|649
1727148900000|2024-09-24 03:35:00|2655.2|2654.4|2660|2659.2|2660|2659.2|2655|2654.2|533
1727149200000|2024-09-24 03:40:00|2660.2|2659.4|2663.5|2662.7|2664|2663.2|2660|2659.2|466
1727149500000|2024-09-24 03:45:00|2664|2663.2|2666.5|2665.7|2668.5|2667.7|2664|2663.2|651
1727149800000|2024-09-24 03:50:00|2667|2666.2|2665.5|2664.7|2667|2666.2|2664.7|2663.9|360
1727150100000|2024-09-24 03:55:00|2665|2664.2|2667|2666.2|2667.2|2666.4|2665|2664.2|354
1727150400000|2024-09-24 04:00:00|2666.7|2665.9|2662.2|2661.4|2667|2666.2|2662|2661.2|285
1727150700000|2024-09-24 04:05:00|2662.5|2661.7|2664.7|2663.9|2666|2665.2|2661.7|2660.9|387
1727151000000|2024-09-24 04:10:00|2665|2664.2|2663|2662.2|2665.2|2664.4|2663|2662.2|443
1727151300000|2024-09-24 04:15:00|2662.5|2661.7|2661|2660.2|2662.5|2661.7|2660.5|2659.7|265
1727151600000|2024-09-24 04:20:00|2660.7|2659.9|2661.5|2660.7|2661.5|2660.7|2660|2659.2|282
1727151900000|2024-09-24 04:25:00|2662|2661.2|2664.5|2663.7|2664.5|2663.7|2662|2661.2|383
1727152200000|2024-09-24 04:30:00|2664.7|2663.9|2665.5|2664.7|2667|2666.2|2664.5|2663.7|559
1727152500000|2024-09-24 04:35:00|2665|2664.2|2664|2663.2|2665|2664.2|2662|2661.2|385
1727152800000|2024-09-24 04:40:00|2663.7|2662.9|2663.5|2662.7|2665|2664.2|2663.5|2662.7|295
1727153100000|2024-09-24 04:45:00|2664|2663.2|2663.5|2662.7|2664.7|2663.9|2663|2662.2|332
1727153400000|2024-09-24 04:50:00|2663|2662.2|2662|2661.2|2663.5|2662.7|2661.5|2660.7|265
1727153700000|2024-09-24 04:55:00|2661.5|2660.7|2661.5|2660.7|2662.5|2661.7|2661.2|2660.4|326
1727154000000|2024-09-24 05:00:00|2662|2661.2|2664.5|2663.7|2664.7|2663.9|2662|2661.2|438
1727154300000|2024-09-24 05:05:00|2664|2663.2|2668.5|2667.7|2668.5|2667.7|2664|2663.2|647
1727154600000|2024-09-24 05:10:00|2669|2668.2|2666|2665.2|2670|2669.2|2666|2665.2|502
1727154900000|2024-09-24 05:15:00|2666.5|2665.7|2665.5|2664.7|2667.2|2666.4|2665.5|2664.7|321
1727155200000|2024-09-24 05:20:00|2666|2665.2|2663|2662.2|2666|2665.2|2662.7|2661.9|456
1727155500000|2024-09-24 05:25:00|2663.5|2662.7|2663.5|2662.7|2665|2664.2|2662.7|2661.9|379
1727155800000|2024-09-24 05:30:00|2664|2663.2|2665|2664.2|2666|2665.2|2663.7|2662.9|494
1727156100000|2024-09-24 05:35:00|2665.5|2664.7|2663|2662.2|2666.5|2665.7|2662.5|2661.7|502
1727156400000|2024-09-24 05:40:00|2663.5|2662.7|2663|2662.2|2665|2664.2|2662.5|2661.7|518
1727156700000|2024-09-24 05:45:00|2662.5|2661.7|2663|2662.2|2665|2664.2|2662.5|2661.7|657
1727157000000|2024-09-24 05:50:00|2662.5|2661.7|2662.5|2661.7|2662.5|2661.7|2660.2|2659.4|797
1727157300000|2024-09-24 05:55:00|2663|2662.2|2658|2657.2|2663.5|2662.7|2658|2657.2|3343
1727157600000|2024-09-24 06:00:00|2657.5|2656.7|2659|2658.2|2660.5|2659.7|2656|2655.2|2497
1727157900000|2024-09-24 06:05:00|2658.5|2657.7|2661.3|2659.3|2661.3|2660.2|2656.5|2655.7|747
1727158200000|2024-09-24 06:10:00|2661|2659|2661.7|2659.7|2662.2|2660.2|2660.7|2658.7|1
1727158500000|2024-09-24 06:15:00|2661.8|2659.8|2662.2|2660.2|2662.6|2660.6|2661.7|2659.7|174
1727158800000|2024-09-24 06:20:00|2662.1|2660.1|2661.9|2659.9|2662.4|2660.4|2661.6|2659.6|0
1727159100000|2024-09-24 06:25:00|2661.8|2659.8|2663|2661|2663.6|2661.6|2661.7|2659.7|0
1727159400000|2024-09-24 06:30:00|2663.2|2661.2|2664.2|2662.2|2664.5|2662.5|2663.1|2661.1|0
1727159700000|2024-09-24 06:35:00|2664.3|2662.3|2664.1|2662.1|2664.7|2662.7|2663.8|2661.8|0
1727160000000|2024-09-24 06:40:00|2664.3|2662.3|2664.4|2662.4|2664.8|2662.8|2663.9|2661.9|0
1727160300000|2024-09-24 06:45:00|2664.6|2662.6|2665.3|2663.3|2665.7|2663.7|2664.6|2662.6|0
1727160600000|2024-09-24 06:50:00|2665.2|2663.2|2665.8|2663.8|2666|2664|2665.1|2663.1|0
1727160900000|2024-09-24 06:55:00|2665.9|2663.9|2667|2665|2668.2|2666.2|2665.9|2663.9|0
1727161200000|2024-09-24 07:00:00|2666.9|2664.9|2669|2667|2669|2667|2666.8|2664.8|0
1727161500000|2024-09-24 07:05:00|2669.1|2667.1|2669.2|2667.2|2669.9|2667.9|2668.8|2666.8|0
1727161800000|2024-09-24 07:10:00|2669.3|2667.3|2669.2|2667.2|2670|2668|2668.7|2666.7|0
1727162100000|2024-09-24 07:15:00|2669.1|2667.1|2669.6|2667.6|2670.1|2668.1|2669|2667|0
1727162400000|2024-09-24 07:20:00|2669.8|2667.8|2668.4|2666.4|2670.3|2668.3|2668.3|2666.3|0
1727162700000|2024-09-24 07:25:00|2668.3|2666.3|2666.5|2664.5|2668.7|2666.7|2665.7|2663.7|0
1727163000000|2024-09-24 07:30:00|2666.6|2664.6|2666.7|2665.5|2669.2|2668|2663.4|2662.2|466
1727163300000|2024-09-24 07:35:00|2666.9|2665.7|2668.7|2667.5|2669.7|2668.5|2666.7|2665.5|204
1727163600000|2024-09-24 07:40:00|2669.2|2668|2670.2|2669|2670.7|2669.5|2668.2|2667|167
1727163900000|2024-09-24 07:45:00|2670.7|2669.5|2670.2|2669|2672.2|2671|2669.2|2668|119
1727164200000|2024-09-24 07:50:00|2669.9|2668.7|2672.2|2671|2672.4|2671.2|2669.7|2668.5|100
1727164500000|2024-09-24 07:55:00|2672.7|2671.5|2673.7|2672.5|2675.7|2674.5|2672.7|2671.5|132
1727164800000|2024-09-24 08:00:00|2673.2|2672|2673.4|2672.2|2675.2|2674|2672.7|2671.5|163
1727165100000|2024-09-24 08:05:00|2673.7|2672.5|2673.7|2672.5|2674.7|2673.5|2672.7|2671.5|69
1727165400000|2024-09-24 08:10:00|2673.9|2672.7|2674.9|2673.7|2675.7|2674.5|2673.2|2672|100
1727165700000|2024-09-24 08:15:00|2675.2|2674|2676.2|2675|2677.2|2676|2674.7|2673.5|120
1727166000000|2024-09-24 08:20:00|2676.4|2675.2|2678.2|2677|2678.9|2677.7|2676.4|2675.2|91
1727166300000|2024-09-24 08:25:00|2678.4|2677.2|2679.2|2678|2679.7|2678.5|2678.4|2677.2|139
1727166600000|2024-09-24 08:30:00|2679.7|2678.5|2678.7|2677.5|2680.2|2679|2678.2|2677|151
1727166900000|2024-09-24 08:35:00|2678.2|2677|2675.7|2674.5|2679.4|2678.2|2675.7|2674.5|74
1727167200000|2024-09-24 08:40:00|2676.2|2675|2674.7|2673.5|2676.7|2675.5|2674.2|2673|71
1727167500000|2024-09-24 08:45:00|2674.2|2673|2675.4|2674.2|2675.7|2674.5|2673.7|2672.5|56
1727167800000|2024-09-24 08:50:00|2675.2|2674|2674.2|2673|2675.7|2674.5|2673.7|2672.5|29
1727168100000|2024-09-24 08:55:00|2674.4|2673.2|2675.7|2674.5|2676.2|2675|2674.2|2673|37
1727168400000|2024-09-24 09:00:00|2675.4|2674.2|2674.9|2673.7|2676.4|2675.2|2674.9|2673.7|53
1727168700000|2024-09-24 09:05:00|2674.7|2673.5|2675.2|2674|2675.2|2674|2673.7|2672.5|27
1727169000000|2024-09-24 09:10:00|2675.4|2674.2|2674.7|2673.5|2675.7|2674.5|2674.2|2673|38
1727169300000|2024-09-24 09:15:00|2674.9|2673.7|2674.2|2673|2675.2|2674|2674.2|2673|55
1727169600000|2024-09-24 09:20:00|2673.9|2672.7|2673.7|2672.5|2674.7|2673.5|2673.2|2672|56
1727169900000|2024-09-24 09:25:00|2673.9|2672.7|2674.2|2673|2674.7|2673.5|2673.4|2672.2|21
1727170200000|2024-09-24 09:30:00|2674.4|2673.2|2676.7|2675.5|2676.7|2675.5|2674.2|2673|46
1727170500000|2024-09-24 09:35:00|2676.9|2675.7|2674.2|2673|2677.2|2676|2674.2|2673|61
1727170800000|2024-09-24 09:40:00|2674.7|2673.5|2674.7|2673.5|2674.7|2673.5|2673.2|2672|24
1727171100000|2024-09-24 09:45:00|2674.4|2673.2|2674.7|2673.5|2674.7|2673.5|2673.2|2672|14
1727171400000|2024-09-24 09:50:00|2674.4|2673.2|2673.7|2672.5|2675.2|2674|2673.7|2672.5|31
1727171700000|2024-09-24 09:55:00|2673.4|2672.2|2673.2|2672|2673.7|2672.5|2672.2|2671|40
1727172000000|2024-09-24 10:00:00|2672.9|2671.7|2673.4|2672.2|2673.7|2672.5|2672.7|2671.5|19
1727172300000|2024-09-24 10:05:00|2673.2|2672|2673.7|2672.5|2673.7|2672.5|2673.2|2672|17
1727172600000|2024-09-24 10:10:00|2673.2|2672|2672.2|2671|2673.7|2672.5|2672.2|2671|25
1727172900000|2024-09-24 10:15:00|2671.7|2670.5|2671.7|2670.5|2672.7|2671.5|2671.7|2670.5|20
1727173200000|2024-09-24 10:20:00|2671.2|2670|2671.4|2670.2|2671.7|2670.5|2671.2|2670|12
1727173500000|2024-09-24 10:25:00|2671.2|2670|2671.2|2670|2671.7|2670.5|2670.7|2669.5|23
1727173800000|2024-09-24 10:30:00|2670.7|2669.5|2670.2|2669|2671.7|2670.5|2670.2|2669|22
1727174100000|2024-09-24 10:35:00|2670.7|2669.5|2668.4|2667.2|2670.7|2669.5|2668.2|2667|27
1727174400000|2024-09-24 10:40:00|2668.7|2667.5|2669.7|2668.5|2670.2|2669|2668.2|2667|26
1727174700000|2024-09-24 10:45:00|2669.4|2668.2|2666.7|2665.5|2669.4|2668.2|2666.7|2665.5|15
1727175000000|2024-09-24 10:50:00|2666.9|2665.7|2667.2|2666|2667.7|2666.5|2665.9|2664.7|46
1727175300000|2024-09-24 10:55:00|2666.9|2665.7|2666.7|2665.5|2668.7|2667.5|2666.7|2665.5|82
1727175600000|2024-09-24 11:00:00|2667.2|2666|2663.9|2662.7|2667.7|2666.5|2663.7|2662.5|78
1727175900000|2024-09-24 11:05:00|2663.7|2662.5|2660.7|2659.5|2663.7|2662.5|2658.2|2657|303
1727176200000|2024-09-24 11:10:00|2660.4|2659.2|2657.9|2656.7|2660.7|2659.5|2657.4|2656.2|57
1727176500000|2024-09-24 11:15:00|2658.2|2657|2660.7|2659.5|2660.7|2659.5|2657.7|2656.5|22
1727176800000|2024-09-24 11:20:00|2660.9|2659.7|2661.2|2660|2662.2|2661|2660.2|2659|57
1727177100000|2024-09-24 11:25:00|2660.9|2659.7|2661.2|2660|2661.7|2660.5|2660.2|2659|35
1727177400000|2024-09-24 11:30:00|2660.9|2659.7|2664.2|2663|2664.4|2663.2|2660.7|2659.5|33
1727177700000|2024-09-24 11:35:00|2664.4|2663.2|2665.4|2664.2|2665.7|2664.5|2663.7|2662.5|62
1727178000000|2024-09-24 11:40:00|2665.7|2664.5|2663.7|2662.5|2665.9|2664.7|2663.7|2662.5|38
1727178300000|2024-09-24 11:45:00|2663.4|2662.2|2663.2|2662|2663.7|2662.5|2662.4|2661.2|31
1727178600000|2024-09-24 11:50:00|2662.9|2661.7|2661.2|2660|2663.2|2662|2660.9|2659.7|19
1727178900000|2024-09-24 11:55:00|2661.7|2660.5|2660.2|2659|2662.2|2661|2659.7|2658.5|115
1727179200000|2024-09-24 12:00:00|2659.7|2658.5|2660.7|2659.5|2662.2|2661|2659.7|2658.5|25
1727179500000|2024-09-24 12:05:00|2660.4|2659.2|2656.4|2655.2|2660.7|2659.5|2656.4|2655.2|120
1727179800000|2024-09-24 12:10:00|2656.7|2655.5|2657.9|2656.7|2658.4|2657.2|2653.7|2652.5|119
1727180100000|2024-09-24 12:15:00|2658.2|2657|2660.2|2659|2660.7|2659.5|2657.7|2656.5|22
1727180400000|2024-09-24 12:20:00|2659.9|2658.7|2659.9|2658.7|2661.9|2660.7|2659.7|2658.5|30
1727180700000|2024-09-24 12:25:00|2659.7|2658.5|2659.9|2658.7|2660.4|2659.2|2658.4|2657.2|35
1727181000000|2024-09-24 12:30:00|2659.7|2658.5|2657.7|2656.5|2660.7|2659.5|2656.9|2655.7|78
1727181300000|2024-09-24 12:35:00|2657.4|2656.2|2656.7|2655.5|2659.7|2658.5|2656.7|2655.5|14
1727181600000|2024-09-24 12:40:00|2656.9|2655.7|2657.7|2656.5|2658.2|2657|2656.2|2655|51
1727181900000|2024-09-24 12:45:00|2657.2|2656|2659.2|2658|2659.4|2658.2|2657.2|2656|23
1727182200000|2024-09-24 12:50:00|2658.9|2657.7|2659.7|2658.5|2660.2|2659|2658.7|2657.5|37
1727182500000|2024-09-24 12:55:00|2659.4|2658.2|2662.2|2661|2662.4|2661.2|2659.2|2658|134
1727182800000|2024-09-24 13:00:00|2661.7|2660.5|2666.2|2665|2666.7|2665.5|2660.2|2659|480
1727183100000|2024-09-24 13:05:00|2666.7|2665.5|2668.7|2667.5|2669.2|2668|2666.2|2665|462
1727183400000|2024-09-24 13:10:00|2668.4|2667.2|2668.2|2667|2669.2|2668|2666.7|2665.5|48
1727183700000|2024-09-24 13:15:00|2668.7|2667.5|2668.7|2667.5|2669.7|2668.5|2668.2|2667|37
1727184000000|2024-09-24 13:20:00|2668.4|2667.2|2666.7|2665.5|2668.9|2667.7|2666.4|2665.2|41
1727184300000|2024-09-24 13:25:00|2666.4|2665.2|2665.7|2664.5|2667.2|2666|2665.2|2664|82
1727184600000|2024-09-24 13:30:00|2665.2|2664|2667.2|2666|2667.4|2666.2|2664.4|2663.2|260
1727184900000|2024-09-24 13:35:00|2667.4|2666.2|2667.7|2666.5|2669.2|2668|2666.7|2665.5|131
1727185200000|2024-09-24 13:40:00|2667.4|2666.2|2670.2|2669|2670.7|2669.5|2667.2|2666|104
1727185500000|2024-09-24 13:45:00|2669.7|2668.5|2672.2|2671|2672.9|2671.7|2669.2|2668|406
1727185800000|2024-09-24 13:50:00|2671.7|2670.5|2671.2|2670|2672.7|2671.5|2670.4|2669.2|121
1727186100000|2024-09-24 13:55:00|2670.7|2669.5|2668.7|2667.5|2671.4|2670.2|2667.9|2666.7|71
1727186400000|2024-09-24 14:00:00|2668.9|2667.7|2658.7|2657.5|2668.9|2667.7|2655.7|2654.5|411
1727186700000|2024-09-24 14:05:00|2658.2|2657|2656.7|2655.5|2659.2|2658|2655.7|2654.5|180
1727187000000|2024-09-24 14:10:00|2657.2|2656|2657.7|2656.5|2660.2|2659|2656.7|2655.5|125
1727187300000|2024-09-24 14:15:00|2657.4|2656.2|2654.7|2653.5|2657.7|2656.5|2654.2|2653|145
1727187600000|2024-09-24 14:20:00|2654.4|2653.2|2654.7|2653.5|2657.2|2656|2651.7|2650.5|240
1727187900000|2024-09-24 14:25:00|2654.9|2653.7|2655.7|2654.5|2656.7|2655.5|2654.4|2653.2|463
1727188200000|2024-09-24 14:30:00|2656.2|2655|2655.7|2654.5|2658.2|2657|2655.7|2654.5|178
1727188500000|2024-09-24 14:35:00|2655.4|2654.2|2653.7|2652.5|2656.7|2655.5|2653.7|2652.5|148
1727188800000|2024-09-24 14:40:00|2653.9|2652.7|2654.9|2653.7|2656.2|2655|2652.2|2651|76
1727189100000|2024-09-24 14:45:00|2655.2|2654|2657.7|2656.5|2657.9|2656.7|2654.7|2653.5|135
1727189400000|2024-09-24 14:50:00|2657.2|2656|2658.2|2657|2659.7|2658.5|2657.2|2656|207
1727189700000|2024-09-24 14:55:00|2657.7|2656.5|2660.9|2659.7|2661.2|2660|2657.4|2656.2|148
1727190000000|2024-09-24 15:00:00|2660.7|2659.5|2660.7|2659.5|2661.2|2660|2658.9|2657.7|70
1727190300000|2024-09-24 15:05:00|2660.4|2659.2|2661.7|2660.5|2662.2|2661|2660.2|2659|81
1727190600000|2024-09-24 15:10:00|2661.4|2660.2|2661.7|2660.5|2663.7|2662.5|2660.9|2659.7|141
1727190900000|2024-09-24 15:15:00|2661.2|2660|2661.9|2660.7|2662.7|2661.5|2660.7|2659.5|158
1727191200000|2024-09-24 15:20:00|2661.7|2660.5|2663.2|2662|2663.7|2662.5|2661.2|2660|64
1727191500000|2024-09-24 15:25:00|2662.9|2661.7|2662.2|2661|2663.2|2662|2661.2|2660|125
1727191800000|2024-09-24 15:30:00|2662.7|2661.5|2663.2|2662|2664.4|2663.2|2662.2|2661|121
1727192100000|2024-09-24 15:35:00|2662.9|2661.7|2663.7|2662.5|2664.2|2663|2662.4|2661.2|186
1727192400000|2024-09-24 15:40:00|2664.2|2663|2663.9|2662.7|2665.2|2664|2663.2|2662|125
1727192700000|2024-09-24 15:45:00|2663.7|2662.5|2663.4|2662.2|2664.9|2663.7|2662.7|2661.5|71
1727193000000|2024-09-24 15:50:00|2663.7|2662.5|2666.7|2665.5|2667.2|2666|2662.9|2661.7|70
1727193300000|2024-09-24 15:55:00|2667.2|2666|2666.2|2665|2667.2|2666|2665.2|2664|89
1727193600000|2024-09-24 16:00:00|2666.7|2665.5|2665.2|2664|2667.2|2666|2665.2|2664|92
1727193900000|2024-09-24 16:05:00|2665.4|2664.2|2662.2|2661|2665.7|2664.5|2662.2|2661|90
1727194200000|2024-09-24 16:10:00|2661.7|2660.5|2661.7|2660.5|2663.2|2662|2660.9|2659.7|79
1727194500000|2024-09-24 16:15:00|2662.2|2661|2660.7|2659.5|2662.2|2661|2660.2|2659|77
1727194800000|2024-09-24 16:20:00|2660.9|2659.7|2660.2|2659|2661.7|2660.5|2659.7|2658.5|76
1727195100000|2024-09-24 16:25:00|2660.4|2659.2|2659.2|2658|2660.7|2659.5|2659.2|2658|101
1727195400000|2024-09-24 16:30:00|2658.9|2657.7|2658.2|2657|2659.4|2658.2|2658.2|2657|170
1727195700000|2024-09-24 16:35:00|2657.9|2656.7|2658.2|2657|2658.7|2657.5|2657.7|2656.5|88
1727196000000|2024-09-24 16:40:00|2658.7|2657.5|2658.7|2657.5|2659.2|2658|2657.7|2656.5|86
1727196300000|2024-09-24 16:45:00|2659.2|2658|2656.7|2655.5|2659.7|2658.5|2656.7|2655.5|83
1727196600000|2024-09-24 16:50:00|2656.4|2655.2|2655.7|2654.5|2656.7|2655.5|2655.2|2654|91
1727196900000|2024-09-24 16:55:00|2655.4|2654.2|2653.7|2652.5|2655.7|2654.5|2653.7|2652.5|102
1727197200000|2024-09-24 17:00:00|2653.4|2652.2|2653.7|2652.5|2655.9|2654.7|2653.4|2652.2|127
1727197500000|2024-09-24 17:05:00|2653.4|2652.2|2655.2|2654|2657.2|2656|2653.2|2652|106
1727197800000|2024-09-24 17:10:00|2654.9|2653.7|2657.2|2656|2657.4|2656.2|2654.9|2653.7|84
1727198100000|2024-09-24 17:15:00|2656.7|2655.5|2657.2|2656|2657.7|2656.5|2656.2|2655|89
1727198400000|2024-09-24 17:20:00|2656.9|2655.7|2655.7|2654.5|2656.9|2655.7|2655.2|2654|83
1727198700000|2024-09-24 17:25:00|2655.4|2654.2|2655.2|2654|2656.7|2655.5|2654.7|2653.5|75
1727199000000|2024-09-24 17:30:00|2655.4|2654.2|2658.2|2657|2658.2|2657|2655.4|2654.2|68
1727199300000|2024-09-24 17:35:00|2657.9|2656.7|2655.7|2654.5|2658.2|2657|2655.2|2654|92
1727199600000|2024-09-24 17:40:00|2655.4|2654.2|2655.7|2654.5|2656.2|2655|2654.2|2653|89
1727199900000|2024-09-24 17:45:00|2655.2|2654|2653.9|2652.7|2655.4|2654.2|2653.4|2652.2|73
1727200200000|2024-09-24 17:50:00|2653.7|2652.5|2652.7|2651.5|2653.7|2652.5|2652.2|2651|72
1727200500000|2024-09-24 17:55:00|2652.4|2651.2|2650.7|2649.5|2652.7|2651.5|2650.2|2649|74
1727200800000|2024-09-24 18:00:00|2650.4|2649.2|2650.7|2649.5|2652.2|2651|2649.9|2648.7|90
1727201100000|2024-09-24 18:05:00|2650.4|2649.2|2649.9|2648.7|2651.2|2650|2649.7|2648.5|43
1727201400000|2024-09-24 18:10:00|2649.7|2648.5|2650.2|2649|2650.2|2649|2649.2|2648|57
1727201700000|2024-09-24 18:15:00|2649.7|2648.5|2649.2|2648|2650.2|2649|2648.7|2647.5|44
1727202000000|2024-09-24 18:20:00|2648.9|2647.7|2647.7|2646.5|2649.2|2648|2647.7|2646.5|64
1727202300000|2024-09-24 18:25:00|2647.9|2646.7|2647.7|2646.5|2648.2|2647|2646.7|2645.5|43
1727202600000|2024-09-24 18:30:00|2647.2|2646|2648.7|2647.5|2648.7|2647.5|2644.7|2643.5|104
1727202900000|2024-09-24 18:35:00|2648.9|2647.7|2651.2|2650|2651.2|2650|2648.7|2647.5|92
1727203200000|2024-09-24 18:40:00|2650.9|2649.7|2649.7|2648.5|2651.2|2650|2648.9|2647.7|60
1727203500000|2024-09-24 18:45:00|2648.7|2647.5|2647.7|2646.5|2649.2|2648|2647.7|2646.5|168
1727203800000|2024-09-24 18:50:00|2647.4|2646.2|2648.7|2647.5|2649.2|2648|2647.4|2646.2|111
1727204100000|2024-09-24 18:55:00|2648.9|2647.7|2647.7|2646.5|2648.9|2647.7|2647.2|2646|64
1727204400000|2024-09-24 19:00:00|2647.4|2646.2|2649.2|2648|2649.7|2648.5|2647.2|2646|54
1727204700000|2024-09-24 19:05:00|2648.9|2647.7|2649.2|2648|2649.7|2648.5|2648.2|2647|45
1727205000000|2024-09-24 19:10:00|2648.7|2647.5|2649.7|2648.5|2650.2|2649|2648.7|2647.5|48
1727205300000|2024-09-24 19:15:00|2649.4|2648.2|2652.2|2651|2652.2|2651|2649.2|2648|81
1727205600000|2024-09-24 19:20:00|2652.4|2651.2|2651.2|2650|2652.7|2651.5|2650.2|2649|61
1727205900000|2024-09-24 19:25:00|2650.9|2649.7|2651.7|2650.5|2651.9|2650.7|2650.7|2649.5|32
1727206200000|2024-09-24 19:30:00|2651.4|2650.2|2651.7|2650.5|2652.2|2651|2650.7|2649.5|64
1727206500000|2024-09-24 19:35:00|2651.2|2650|2651.7|2650.5|2652.2|2651|2651.2|2650|41
1727206800000|2024-09-24 19:40:00|2651.2|2650|2651.2|2650|2652.2|2651|2650.7|2649.5|64
1727207100000|2024-09-24 19:45:00|2651.4|2650.2|2651.7|2650.5|2652.7|2651.5|2651.2|2650|38
1727207400000|2024-09-24 19:50:00|2651.9|2650.7|2651.7|2650.5|2653.2|2652|2651.2|2650|94
1727207700000|2024-09-24 19:55:00|2651.4|2650.2|2650.2|2649|2652.2|2651|2648.9|2647.7|181
1727208000000|2024-09-24 20:00:00|2650.4|2649.2|2649.7|2648.5|2651.2|2650|2649.4|2648.2|28
1727208300000|2024-09-24 20:05:00|2649.4|2648.2|2649.7|2648.5|2650.7|2649.5|2649.2|2648|13
1727208600000|2024-09-24 20:10:00|2649.9|2648.7|2649.7|2648.5|2650.2|2649|2649.7|2648.5|5
1727208900000|2024-09-24 20:15:00|2649.9|2648.7|2650.2|2649|2650.4|2649.2|2649.7|2648.5|7
1727209200000|2024-09-24 20:20:00|2649.7|2648.5|2649.4|2648.2|2649.9|2648.7|2649.2|2648|13
1727209500000|2024-09-24 20:25:00|2649.2|2648|2649.9|2648.7|2649.9|2648.7|2648.7|2647.5|13
1727209800000|2024-09-24 20:30:00|2650.2|2649|2650.9|2649.7|2650.9|2649.7|2650.2|2649|36
1727210100000|2024-09-24 20:35:00|2651.2|2650|2651.7|2650.5|2651.9|2650.7|2650.9|2649.7|40
1727210400000|2024-09-24 20:40:00|2651.9|2650.7|2651.2|2650|2652.7|2651.5|2651.2|2650|37
1727210700000|2024-09-24 20:45:00|2650.7|2649.5|2652.9|2651.7|2652.9|2651.7|2650.7|2649.5|23
1727211000000|2024-09-24 20:50:00|2652.7|2651.5|2651.5|2649.5|2653.4|2652.2|2651.2|2649.2|38
1727211300000|2024-09-24 20:55:00|2651.2|2649.2|2649.4|2647.4|2651.5|2649.5|2649.4|2647.4|0
1727211600000|2024-09-24 21:00:00|2649.5|2647.5|2649.5|2647.5|2649.5|2647.5|2649.4|2647.4|9
1727211900000|2024-09-24 21:05:00|2649.4|2647.4|2649.5|2647.5|2649.5|2647.5|2649.4|2647.4|0
1727212200000|2024-09-24 21:10:00|2649.4|2647.4|2649.5|2647.5|2649.5|2647.5|2649.4|2647.4|0
1727213400000|2024-09-24 21:30:00|2649.4|2647.4|2649.4|2647.4|2649.4|2647.4|2649.4|2647.4|0
1727213700000|2024-09-24 21:35:00|2649.5|2647.5|2649.5|2647.5|2649.5|2647.5|2649.5|2647.5|0
1727215200000|2024-09-24 22:00:00|2649.6|2647.6|2647.1|2645.1|2650|2648|2647.1|2645.1|0
1727215500000|2024-09-24 22:05:00|2647.2|2645.2|2648.4|2646.4|2648.4|2646.4|2647.2|2645.2|0
1727215800000|2024-09-24 22:10:00|2648.2|2646.2|2648.5|2646.5|2648.7|2646.7|2648.2|2646.2|0
1727216100000|2024-09-24 22:15:00|2648.6|2646.6|2649.4|2647.4|2650.2|2648.2|2648.6|2646.6|0
1727216400000|2024-09-24 22:20:00|2649.5|2647.5|2649.3|2647.3|2649.5|2647.5|2649.3|2647.3|0
1727216700000|2024-09-24 22:25:00|2649.5|2647.5|2649.1|2647.1|2649.5|2647.5|2648.8|2646.8|0
1727217000000|2024-09-24 22:30:00|2648.8|2646.8|2648.6|2646.6|2649.1|2647.1|2648.6|2646.6|0
1727217300000|2024-09-24 22:35:00|2648.4|2646.4|2648.4|2646.4|2648.5|2646.5|2648.2|2646.2|0
1727217600000|2024-09-24 22:40:00|2648.5|2646.5|2648.5|2646.5|2648.5|2646.5|2648.4|2646.4|0
1727217900000|2024-09-24 22:45:00|2648.9|2646.9|2648.1|2646.1|2649|2647|2648|2646|0
1727218200000|2024-09-24 22:50:00|2648.2|2646.2|2647.9|2645.9|2648.4|2646.4|2646.9|2644.9|0
1727218500000|2024-09-24 22:55:00|2647.2|2645.2|2647.6|2645.6|2648|2646|2647.2|2645.2|0
1727218800000|2024-09-24 23:00:00|2647.5|2645.5|2647.1|2645.1|2649.2|2647.2|2646.9|2644.9|0
1727219100000|2024-09-24 23:05:00|2647|2645|2647.6|2645.6|2647.8|2645.8|2646.9|2644.9|0
1727219400000|2024-09-24 23:10:00|2647.5|2645.5|2646.9|2644.9|2647.6|2645.6|2646.3|2644.3|0
1727219700000|2024-09-24 23:15:00|2647|2645|2647.3|2645.3|2647.4|2645.4|2646.9|2644.9|0
1727220000000|2024-09-24 23:20:00|2647.4|2645.4|2647.4|2645.4|2648.3|2646.3|2645.9|2643.9|0
1727220300000|2024-09-24 23:25:00|2647.5|2645.5|2648.9|2646.9|2649.7|2647.7|2647.4|2645.4|0
1727220600000|2024-09-24 23:30:00|2649|2647|2649.3|2647.3|2649.5|2647.5|2648.4|2646.4|0
1727220900000|2024-09-24 23:35:00|2649.2|2647.2|2647.6|2645.6|2649.3|2647.3|2647.5|2645.5|0
1727221200000|2024-09-24 23:40:00|2647.5|2645.5|2647.5|2645.5|2648.6|2646.6|2647.2|2645.2|0
1727221500000|2024-09-24 23:45:00|2647.7|2645.7|2647.2|2646|2651.2|2650|2647.2|2645.2|468
1727221800000|2024-09-24 23:50:00|2647.4|2646.2|2650.2|2649|2650.9|2649.7|2646.9|2645.7|213
1727222100000|2024-09-24 23:55:00|2650.4|2649.2|2652.2|2651|2653.7|2652.5|2649.4|2648.2|276
1727222400000|2024-09-25 00:00:00|2652|2651.2|2654.5|2653.7|2658.2|2657.4|2652|2651.2|1577
1727222700000|2024-09-25 00:05:00|2654|2653.2|2658.5|2657.7|2658.5|2657.7|2653|2652.2|792
1727223000000|2024-09-25 00:10:00|2658.2|2657.4|2656|2655.2|2662|2661.2|2655|2654.2|799
1727223300000|2024-09-25 00:15:00|2655.5|2654.7|2650.5|2649.7|2656|2655.2|2650|2649.2|763
1727223600000|2024-09-25 00:20:00|2650.2|2649.4|2653|2652.2|2654|2653.2|2650|2649.2|344
1727223900000|2024-09-25 00:25:00|2652.7|2651.9|2651|2650.2|2653|2652.2|2648.5|2647.7|245
1727224200000|2024-09-25 00:30:00|2651.2|2650.4|2650|2649.2|2651.7|2650.9|2648.2|2647.4|302
1727224500000|2024-09-25 00:35:00|2650.2|2649.4|2650.5|2649.7|2651|2650.2|2648|2647.2|313
1727224800000|2024-09-25 00:40:00|2650.2|2649.4|2650|2649.2|2652|2651.2|2649.7|2648.9|270
1727225100000|2024-09-25 00:45:00|2649.5|2648.7|2647.5|2646.7|2649.5|2648.7|2645.5|2644.7|634
1727225400000|2024-09-25 00:50:00|2648|2647.2|2649.5|2648.7|2650.5|2649.7|2647|2646.2|463
1727225700000|2024-09-25 00:55:00|2650|2649.2|2652.5|2651.7|2653|2652.2|2649|2648.2|341
1727226000000|2024-09-25 01:00:00|2651.7|2650.9|2653|2652.2|2654|2653.2|2651|2650.2|407
1727226300000|2024-09-25 01:05:00|2652.7|2651.9|2652.5|2651.7|2655.5|2654.7|2652.2|2651.4|322
1727226600000|2024-09-25 01:10:00|2652.2|2651.4|2653|2652.2|2655.5|2654.7|2652|2651.2|356
1727226900000|2024-09-25 01:15:00|2653.2|2652.4|2649.5|2648.7|2653.5|2652.7|2649.2|2648.4|312
1727227200000|2024-09-25 01:20:00|2649.2|2648.4|2653.2|2652.4|2653.2|2652.4|2649|2648.2|208
1727227500000|2024-09-25 01:25:00|2653|2652.2|2655.5|2654.7|2655.5|2654.7|2652.5|2651.7|325
1727227800000|2024-09-25 01:30:00|2655.2|2654.4|2656.2|2655.4|2657|2656.2|2653.5|2652.7|236
1727228100000|2024-09-25 01:35:00|2656.5|2655.7|2657.5|2656.7|2658|2657.2|2655|2654.2|275
1727228400000|2024-09-25 01:40:00|2657.2|2656.4|2658.5|2657.7|2659|2658.2|2657|2656.2|248
1727228700000|2024-09-25 01:45:00|2658.7|2657.9|2659|2658.2|2660|2659.2|2657.5|2656.7|300
1727229000000|2024-09-25 01:50:00|2659.2|2658.4|2657.7|2656.9|2659.5|2658.7|2657|2656.2|277
1727229300000|2024-09-25 01:55:00|2657.5|2656.7|2659|2658.2|2659.2|2658.4|2657|2656.2|139
1727229600000|2024-09-25 02:00:00|2658.7|2657.9|2660|2659.2|2660|2659.2|2658|2657.2|250
1727229900000|2024-09-25 02:05:00|2659.7|2658.9|2661|2660.2|2661.2|2660.4|2659|2658.2|221
1727230200000|2024-09-25 02:10:00|2660.7|2659.9|2662|2661.2|2662|2661.2|2659.7|2658.9|299
1727230500000|2024-09-25 02:15:00|2661.5|2660.7|2661.7|2660.9|2662.5|2661.7|2661|2660.2|220
1727230800000|2024-09-25 02:20:00|2661.5|2660.7|2661|2660.2|2662.5|2661.7|2661|2660.2|201
1727231100000|2024-09-25 02:25:00|2660.7|2659.9|2662.5|2661.7|2662.5|2661.7|2660|2659.2|184
1727231400000|2024-09-25 02:30:00|2662.7|2661.5|2662.2|2661|2662.7|2661.5|2661.7|2660.5|98
1727231700000|2024-09-25 02:35:00|2662.7|2661.5|2661.9|2660.7|2662.7|2661.5|2661.2|2660|94
1727232000000|2024-09-25 02:40:00|2661.7|2660.5|2661.4|2660.2|2662.2|2661|2660.7|2659.5|81
1727232300000|2024-09-25 02:45:00|2661.7|2660.5|2660.7|2659.5|2663.7|2662.5|2660.4|2659.2|117
1727232600000|2024-09-25 02:50:00|2660.4|2659.2|2659.9|2658.7|2660.7|2659.5|2658.2|2657|215
1727232900000|2024-09-25 02:55:00|2660.2|2659|2659.4|2658.2|2660.2|2659|2658.9|2657.7|74
1727233200000|2024-09-25 03:00:00|2659.2|2658|2658.7|2657.5|2659.4|2658.2|2658.2|2657|152
1727233500000|2024-09-25 03:05:00|2658.9|2657.7|2658.7|2657.5|2659.7|2658.5|2658.2|2657|114
1727233800000|2024-09-25 03:10:00|2658.4|2657.2|2658.2|2657|2658.9|2657.7|2658.2|2657|113
1727234100000|2024-09-25 03:15:00|2658.4|2657.2|2659.2|2658|2659.2|2658|2658.2|2657|70
1727234400000|2024-09-25 03:20:00|2658.7|2657.5|2659.2|2658|2659.2|2658|2658.2|2657|201
1727234700000|2024-09-25 03:25:00|2659.7|2658.5|2658.7|2657.5|2659.7|2658.5|2658.2|2657|328
1727235000000|2024-09-25 03:30:00|2658.5|2657.7|2657|2656.2|2661|2660.2|2656|2655.2|528
1727235300000|2024-09-25 03:35:00|2656.7|2655.9|2656.5|2655.7|2658.5|2657.7|2656|2655.2|253
1727235600000|2024-09-25 03:40:00|2656.7|2655.9|2654|2653.2|2657.2|2656.4|2654|2653.2|317
1727235900000|2024-09-25 03:45:00|2654.5|2653.7|2655.2|2654.4|2655.2|2654.4|2653.5|2652.7|278
1727236200000|2024-09-25 03:50:00|2655.5|2654.7|2654.2|2653.4|2655.5|2654.7|2652.7|2651.9|212
1727236500000|2024-09-25 03:55:00|2654.5|2653.7|2657|2656.2|2657|2656.2|2654.2|2653.4|252
1727236800000|2024-09-25 04:00:00|2656.7|2655.9|2658.5|2657.7|2658.5|2657.7|2656.5|2655.7|307
1727237100000|2024-09-25 04:05:00|2658.7|2657.9|2657.5|2656.7|2659|2658.2|2656|2655.2|337
1727237400000|2024-09-25 04:10:00|2657|2656.2|2658.5|2657.7|2659|2658.2|2657|2656.2|324
1727237700000|2024-09-25 04:15:00|2659|2658.2|2655.5|2654.7|2659|2658.2|2655.5|2654.7|392
1727238000000|2024-09-25 04:20:00|2655|2654.2|2655.5|2654.7|2656.5|2655.7|2654.5|2653.7|232
1727238300000|2024-09-25 04:25:00|2655.7|2654.9|2656|2655.2|2656.5|2655.7|2655.5|2654.7|118
1727238600000|2024-09-25 04:30:00|2656.2|2655.4|2657|2656.2|2657.5|2656.7|2655.5|2654.7|291
1727238900000|2024-09-25 04:35:00|2656.5|2655.7|2657|2656.2|2658|2657.2|2655.7|2654.9|266
1727239200000|2024-09-25 04:40:00|2657.2|2656.4|2657|2656.2|2657.5|2656.7|2656|2655.2|208
1727239500000|2024-09-25 04:45:00|2657.2|2656.4|2660.5|2659.7|2660.5|2659.7|2657.2|2656.4|377
1727239800000|2024-09-25 04:50:00|2660|2659.2|2659.5|2658.7|2660.5|2659.7|2658.5|2657.7|237
1727240100000|2024-09-25 04:55:00|2659|2658.2|2658.5|2657.7|2659|2658.2|2657.5|2656.7|217
1727240400000|2024-09-25 05:00:00|2659|2658.2|2659.5|2658.7|2659.5|2658.7|2658|2657.2|292
1727240700000|2024-09-25 05:05:00|2660|2659.2|2661.5|2660.7|2661.5|2660.7|2659.5|2658.7|358
1727241000000|2024-09-25 05:10:00|2662|2661.2|2660.5|2659.7|2662.5|2661.7|2660|2659.2|282
1727241300000|2024-09-25 05:15:00|2660|2659.2|2661.2|2660.4|2661.5|2660.7|2660|2659.2|271
1727241600000|2024-09-25 05:20:00|2661.5|2660.7|2660|2659.2|2661.5|2660.7|2658.5|2657.7|271
1727241900000|2024-09-25 05:25:00|2660.2|2659.4|2662.2|2661.4|2662.5|2661.7|2659.5|2658.7|233
1727242200000|2024-09-25 05:30:00|2662.5|2661.7|2662.5|2661.7|2663.5|2662.7|2661.5|2660.7|351
1727242500000|2024-09-25 05:35:00|2662|2661.2|2658.5|2657.7|2662|2661.2|2658.5|2657.7|373
1727242800000|2024-09-25 05:40:00|2658.7|2657.9|2655.5|2654.7|2659|2658.2|2655|2654.2|702
1727243100000|2024-09-25 05:45:00|2655|2654.2|2652|2651.2|2656.5|2655.7|2651.5|2650.7|789
1727243400000|2024-09-25 05:50:00|2652.5|2651.7|2657|2656.2|2657|2656.2|2652.5|2651.7|574
1727243700000|2024-09-25 05:55:00|2656.5|2655.7|2651.5|2650.7|2656.5|2655.7|2651.5|2650.7|1735
1727244000000|2024-09-25 06:00:00|2651|2650.2|2653|2652.2|2654|2653.2|2649.5|2648.7|2461
1727244300000|2024-09-25 06:05:00|2652.7|2651.9|2653|2651|2653.3|2652.2|2651.5|2650.7|383
1727244600000|2024-09-25 06:10:00|2652.9|2650.9|2651.9|2649.9|2653.3|2651.3|2651.9|2649.9|1
1727244900000|2024-09-25 06:15:00|2651.8|2649.8|2650.2|2648.2|2651.9|2649.9|2649.3|2647.3|281
1727245200000|2024-09-25 06:20:00|2649.9|2647.9|2649.9|2647.9|2650.1|2648.1|2649.4|2647.4|0
1727245500000|2024-09-25 06:25:00|2650|2648|2649.8|2647.8|2650.1|2648.1|2649.6|2647.6|0
1727245800000|2024-09-25 06:30:00|2650.1|2648.1|2649.8|2647.8|2650.7|2648.7|2649.5|2647.5|0
1727246100000|2024-09-25 06:35:00|2649.7|2647.7|2651.1|2649.1|2651.3|2649.3|2649.7|2647.7|0
1727246400000|2024-09-25 06:40:00|2651.2|2649.2|2652.3|2650.3|2652.9|2650.9|2651.1|2649.1|0
1727246700000|2024-09-25 06:45:00|2652.1|2650.1|2651.9|2649.9|2652.3|2650.3|2650.8|2648.8|0
1727247000000|2024-09-25 06:50:00|2652|2650|2652.2|2650.2|2652.6|2650.6|2651.7|2649.7|0
1727247300000|2024-09-25 06:55:00|2652.3|2650.3|2652|2650|2652.9|2650.9|2652|2650|0
1727247600000|2024-09-25 07:00:00|2652.1|2650.1|2653.1|2651.1|2653.5|2651.5|2652.1|2650.1|0
1727247900000|2024-09-25 07:05:00|2653|2651|2653.7|2651.7|2654.7|2652.7|2652.8|2650.8|0
1727248200000|2024-09-25 07:10:00|2653.6|2651.6|2652.3|2650.3|2653.7|2651.7|2651.8|2649.8|0
1727248500000|2024-09-25 07:15:00|2652.4|2650.4|2654.6|2652.6|2655.2|2653.2|2652.4|2650.4|0
1727248800000|2024-09-25 07:20:00|2654.8|2652.8|2656.2|2654.2|2656.3|2654.3|2654.2|2652.2|0
1727249100000|2024-09-25 07:25:00|2656.3|2654.3|2657.7|2655.7|2658.2|2656.2|2656.1|2654.1|0
1727249400000|2024-09-25 07:30:00|2657.8|2655.8|2662.7|2661.5|2663.7|2662.5|2657.8|2655.8|426
1727249700000|2024-09-25 07:35:00|2662.2|2661|2665.2|2664|2665.2|2664|2661.7|2660.5|294
1727250000000|2024-09-25 07:40:00|2665.7|2664.5|2665.2|2664|2667.7|2666.5|2665.2|2664|155
1727250300000|2024-09-25 07:45:00|2665.7|2664.5|2664.9|2663.7|2666.7|2665.5|2664.4|2663.2|62
1727250600000|2024-09-25 07:50:00|2665.2|2664|2662.2|2661|2665.7|2664.5|2660.7|2659.5|188
1727250900000|2024-09-25 07:55:00|2662.4|2661.2|2663.2|2662|2664.2|2663|2662.4|2661.2|74
1727251200000|2024-09-25 08:00:00|2663.7|2662.5|2664.7|2663.5|2664.7|2663.5|2662.7|2661.5|51
1727251500000|2024-09-25 08:05:00|2664.4|2663.2|2663.4|2662.2|2665.2|2664|2663.2|2662|75
1727251800000|2024-09-25 08:10:00|2663.9|2662.7|2663.9|2662.7|2664.7|2663.5|2662.9|2661.7|53
1727252100000|2024-09-25 08:15:00|2664.2|2663|2662.2|2661|2664.7|2663.5|2662.2|2661|33
1727252400000|2024-09-25 08:20:00|2661.9|2660.7|2660.7|2659.5|2663.2|2662|2660.7|2659.5|27
1727252700000|2024-09-25 08:25:00|2660.2|2659|2661.7|2660.5|2662.2|2661|2660.2|2659|56
1727253000000|2024-09-25 08:30:00|2661.9|2660.7|2662.2|2661|2663.7|2662.5|2661.7|2660.5|49
1727253300000|2024-09-25 08:35:00|2661.9|2660.7|2662.4|2661.2|2663.2|2662|2660.7|2659.5|23
1727253600000|2024-09-25 08:40:00|2662.2|2661|2662.2|2661|2662.7|2661.5|2661.7|2660.5|46
1727253900000|2024-09-25 08:45:00|2662.4|2661.2|2662.2|2661|2662.7|2661.5|2661.7|2660.5|38
1727254200000|2024-09-25 08:50:00|2661.7|2660.5|2662.2|2661|2663.2|2662|2661.4|2660.2|101
1727254500000|2024-09-25 08:55:00|2662.4|2661.2|2662.2|2661|2663.2|2662|2661.2|2660|41
1727254800000|2024-09-25 09:00:00|2661.9|2660.7|2661.7|2660.5|2662.4|2661.2|2660.7|2659.5|39
1727255100000|2024-09-25 09:05:00|2661.9|2660.7|2664.7|2663.5|2664.7|2663.5|2661.9|2660.7|81
1727255400000|2024-09-25 09:10:00|2664.4|2663.2|2665.2|2664|2665.7|2664.5|2663.7|2662.5|57
1727255700000|2024-09-25 09:15:00|2664.9|2663.7|2664.2|2663|2665.7|2664.5|2664.2|2663|81
1727256000000|2024-09-25 09:20:00|2663.9|2662.7|2661.7|2660.5|2664.2|2663|2661.7|2660.5|104
1727256300000|2024-09-25 09:25:00|2662.2|2661|2664.7|2663.5|2664.9|2663.7|2662.2|2661|38
1727256600000|2024-09-25 09:30:00|2664.4|2663.2|2666.2|2665|2667.2|2666|2663.9|2662.7|94
1727256900000|2024-09-25 09:35:00|2665.9|2664.7|2665.7|2664.5|2666.2|2665|2665.2|2664|37
1727257200000|2024-09-25 09:40:00|2665.9|2664.7|2665.7|2664.5|2666.2|2665|2665.2|2664|36
1727257500000|2024-09-25 09:45:00|2666.2|2665|2665.4|2664.2|2666.2|2665|2664.7|2663.5|81
1727257800000|2024-09-25 09:50:00|2665.2|2664|2667.2|2666|2667.4|2666.2|2665.2|2664|112
1727258100000|2024-09-25 09:55:00|2667.4|2666.2|2668.2|2667|2668.7|2667.5|2667.2|2666|130
1727258400000|2024-09-25 10:00:00|2667.9|2666.7|2667.7|2666.5|2669.4|2668.2|2667.7|2666.5|88
1727258700000|2024-09-25 10:05:00|2668.2|2667|2667.7|2666.5|2668.4|2667.2|2667.7|2666.5|75
1727259000000|2024-09-25 10:10:00|2668.2|2667|2668.7|2667.5|2669.2|2668|2667.7|2666.5|70
1727259300000|2024-09-25 10:15:00|2669.2|2668|2667.4|2666.2|2669.2|2668|2667.2|2666|98
1727259600000|2024-09-25 10:20:00|2667.2|2666|2668.7|2667.5|2669.2|2668|2666.2|2665|97
1727259900000|2024-09-25 10:25:00|2668.9|2667.7|2670.2|2669|2670.2|2669|2668.7|2667.5|68
1727260200000|2024-09-25 10:30:00|2669.7|2668.5|2670.9|2669.7|2671.4|2670.2|2669.7|2668.5|22
1727260500000|2024-09-25 10:35:00|2671.2|2670|2671.7|2670.5|2671.7|2670.5|2670.9|2669.7|55
1727260800000|2024-09-25 10:40:00|2671.2|2670|2671.2|2670|2672.2|2671|2670.7|2669.5|46
1727261100000|2024-09-25 10:45:00|2670.9|2669.7|2671.2|2670|2671.7|2670.5|2670.7|2669.5|50
1727261400000|2024-09-25 10:50:00|2671.4|2670.2|2673.2|2672|2673.2|2672|2671.4|2670.2|64
1727261700000|2024-09-25 10:55:00|2673.4|2672.2|2674.2|2673|2674.7|2673.5|2673.2|2672|101
1727262000000|2024-09-25 11:00:00|2674.4|2673.2|2676.7|2675.5|2677.2|2676|2674.2|2673|121
1727262300000|2024-09-25 11:05:00|2676.9|2675.7|2677.7|2676.5|2677.9|2676.7|2676.2|2675|83
1727262600000|2024-09-25 11:10:00|2677.9|2676.7|2677.2|2676|2678.2|2677|2677.2|2676|40
1727262900000|2024-09-25 11:15:00|2676.9|2675.7|2676.9|2675.7|2677.7|2676.5|2676.7|2675.5|48
1727263200000|2024-09-25 11:20:00|2676.7|2675.5|2676.7|2675.5|2677.4|2676.2|2676.2|2675|24
1727263500000|2024-09-25 11:25:00|2676.9|2675.7|2677.2|2676|2678.2|2677|2676.9|2675.7|37
1727263800000|2024-09-25 11:30:00|2677.7|2676.5|2677.2|2676|2678.4|2677.2|2677.2|2676|50
1727264100000|2024-09-25 11:35:00|2676.7|2675.5|2676.2|2675|2677.2|2676|2676.2|2675|52
1727264400000|2024-09-25 11:40:00|2676.4|2675.2|2676.7|2675.5|2676.9|2675.7|2675.7|2674.5|38
1727264700000|2024-09-25 11:45:00|2676.9|2675.7|2676.7|2675.5|2677.2|2676|2675.9|2674.7|22
1727265000000|2024-09-25 11:50:00|2676.4|2675.2|2676.2|2675|2677.2|2676|2676.2|2675|20
1727265300000|2024-09-25 11:55:00|2676.7|2675.5|2676.7|2675.5|2677.2|2676|2676.7|2675.5|14
1727265600000|2024-09-25 12:00:00|2677.2|2676|2676.7|2675.5|2677.7|2676.5|2676.2|2675|21
1727265900000|2024-09-25 12:05:00|2676.2|2675|2675.4|2674.2|2676.7|2675.5|2675.2|2674|19
1727266200000|2024-09-25 12:10:00|2675.2|2674|2675.7|2674.5|2676.2|2675|2675.2|2674|24
1727266500000|2024-09-25 12:15:00|2675.9|2674.7|2677.9|2676.7|2677.9|2676.7|2675.7|2674.5|22
1727266800000|2024-09-25 12:20:00|2677.7|2676.5|2679.2|2678|2679.7|2678.5|2677.7|2676.5|92
1727267100000|2024-09-25 12:25:00|2679.7|2678.5|2678.2|2677|2679.7|2678.5|2678.2|2677|129
1727267400000|2024-09-25 12:30:00|2677.7|2676.5|2677.2|2676|2677.7|2676.5|2675.9|2674.7|67
1727267700000|2024-09-25 12:35:00|2676.7|2675.5|2677.7|2676.5|2678.7|2677.5|2676.7|2675.5|113
1727268000000|2024-09-25 12:40:00|2677.9|2676.7|2677.2|2676|2678.2|2677|2677.2|2676|25
1727268300000|2024-09-25 12:45:00|2676.9|2675.7|2675.7|2674.5|2677.7|2676.5|2675.7|2674.5|92
1727268600000|2024-09-25 12:50:00|2675.9|2674.7|2677.7|2676.5|2677.7|2676.5|2675.7|2674.5|131
1727268900000|2024-09-25 12:55:00|2678.2|2677|2677.2|2676|2678.9|2677.7|2676.7|2675.5|76
1727269200000|2024-09-25 13:00:00|2676.9|2675.7|2675.7|2674.5|2677.2|2676|2675.7|2674.5|32
1727269500000|2024-09-25 13:05:00|2675.9|2674.7|2674.7|2673.5|2676.2|2675|2674.7|2673.5|62
1727269800000|2024-09-25 13:10:00|2675.2|2674|2673.7|2672.5|2675.7|2674.5|2672.7|2671.5|38
1727270100000|2024-09-25 13:15:00|2673.4|2672.2|2673.4|2672.2|2673.7|2672.5|2672.2|2671|61
1727270400000|2024-09-25 13:20:00|2673.2|2672|2673.7|2672.5|2674.2|2673|2672.2|2671|85
1727270700000|2024-09-25 13:25:00|2673.4|2672.2|2674.2|2673|2674.7|2673.5|2673.4|2672.2|108
1727271000000|2024-09-25 13:30:00|2673.7|2672.5|2670.2|2669|2674.2|2673|2669.7|2668.5|248
1727271300000|2024-09-25 13:35:00|2670.7|2669.5|2668.7|2667.5|2671.2|2670|2667.9|2666.7|127
1727271600000|2024-09-25 13:40:00|2669.2|2668|2668.7|2667.5|2669.9|2668.7|2667.7|2666.5|216
1727271900000|2024-09-25 13:45:00|2669.2|2668|2667.7|2666.5|2669.2|2668|2666.7|2665.5|103
1727272200000|2024-09-25 13:50:00|2668.2|2667|2667.7|2666.5|2668.2|2667|2666.2|2665|134
1727272500000|2024-09-25 13:55:00|2667.4|2666.2|2669.7|2668.5|2669.7|2668.5|2666.7|2665.5|145
1727272800000|2024-09-25 14:00:00|2670.2|2669|2672.7|2671.5|2673.7|2672.5|2670.2|2669|206
1727273100000|2024-09-25 14:05:00|2672.4|2671.2|2672.7|2671.5|2673.7|2672.5|2672.2|2671|107
1727273400000|2024-09-25 14:10:00|2672.9|2671.7|2674.2|2673|2674.4|2673.2|2672.4|2671.2|52
1727273700000|2024-09-25 14:15:00|2674.4|2673.2|2675.4|2674.2|2676.4|2675.2|2674.2|2673|68
1727274000000|2024-09-25 14:20:00|2675.7|2674.5|2673.7|2672.5|2675.7|2674.5|2672.7|2671.5|62
1727274300000|2024-09-25 14:25:00|2673.9|2672.7|2672.2|2671|2674.2|2673|2671.7|2670.5|88
1727274600000|2024-09-25 14:30:00|2671.7|2670.5|2672.2|2671|2672.7|2671.5|2670.7|2669.5|75
1727274900000|2024-09-25 14:35:00|2671.7|2670.5|2672.7|2671.5|2673.2|2672|2671.2|2670|51
1727275200000|2024-09-25 14:40:00|2672.9|2671.7|2673.2|2672|2673.7|2672.5|2672.2|2671|32
1727275500000|2024-09-25 14:45:00|2673.4|2672.2|2671.4|2670.2|2673.7|2672.5|2670.9|2669.7|50
1727275800000|2024-09-25 14:50:00|2671.2|2670|2672.7|2671.5|2673.9|2672.7|2670.7|2669.5|37
1727276100000|2024-09-25 14:55:00|2672.9|2671.7|2674.2|2673|2674.7|2673.5|2672.7|2671.5|96
1727276400000|2024-09-25 15:00:00|2674.7|2673.5|2675.2|2674|2675.2|2674|2673.7|2672.5|42
1727276700000|2024-09-25 15:05:00|2675.7|2674.5|2675.7|2674.5|2675.7|2674.5|2674.7|2673.5|63
1727277000000|2024-09-25 15:10:00|2675.2|2674|2674.7|2673.5|2675.7|2674.5|2673.7|2672.5|65
1727277300000|2024-09-25 15:15:00|2674.2|2673|2676.2|2675|2676.2|2675|2673.9|2672.7|68
1727277600000|2024-09-25 15:20:00|2675.9|2674.7|2675.4|2674.2|2676.7|2675.5|2675.2|2674|109
1727277900000|2024-09-25 15:25:00|2675.2|2674|2674.7|2673.5|2676.7|2675.5|2674.7|2673.5|54
1727278200000|2024-09-25 15:30:00|2674.4|2673.2|2673.2|2672|2674.9|2673.7|2672.7|2671.5|64
1727278500000|2024-09-25 15:35:00|2673.4|2672.2|2673.7|2672.5|2674.7|2673.5|2672.7|2671.5|105
1727278800000|2024-09-25 15:40:00|2674.2|2673|2672.7|2671.5|2674.7|2673.5|2672.7|2671.5|51
1727279100000|2024-09-25 15:45:00|2672.9|2671.7|2672.2|2671|2672.9|2671.7|2671.2|2670|71
1727279400000|2024-09-25 15:50:00|2671.7|2670.5|2671.9|2670.7|2672.4|2671.2|2670.2|2669|40
1727279700000|2024-09-25 15:55:00|2672.2|2671|2672.2|2671|2672.7|2671.5|2671.2|2670|56
1727280000000|2024-09-25 16:00:00|2671.7|2670.5|2672.7|2671.5|2673.2|2672|2671.7|2670.5|123
1727280300000|2024-09-25 16:05:00|2672.4|2671.2|2671.7|2670.5|2672.4|2671.2|2670.7|2669.5|121
1727280600000|2024-09-25 16:10:00|2672.2|2671|2672.7|2671.5|2672.7|2671.5|2671.7|2670.5|50
1727280900000|2024-09-25 16:15:00|2672.9|2671.7|2671.9|2670.7|2673.2|2672|2671.7|2670.5|55
1727281200000|2024-09-25 16:20:00|2672.2|2671|2673.4|2672.2|2673.7|2672.5|2672.2|2671|69
1727281500000|2024-09-25 16:25:00|2673.2|2672|2673.7|2672.5|2674.2|2673|2673.2|2672|23
1727281800000|2024-09-25 16:30:00|2673.2|2672|2673.4|2672.2|2673.7|2672.5|2672.2|2671|46
1727282100000|2024-09-25 16:35:00|2673.2|2672|2674.2|2673|2674.4|2673.2|2673.2|2672|19
1727282400000|2024-09-25 16:40:00|2674.4|2673.2|2673.7|2672.5|2675.2|2674|2673.7|2672.5|55
1727282700000|2024-09-25 16:45:00|2674.2|2673|2672.7|2671.5|2674.2|2673|2672.2|2671|37
1727283000000|2024-09-25 16:50:00|2672.9|2671.7|2673.7|2672.5|2674.2|2673|2672.7|2671.5|11
1727283300000|2024-09-25 16:55:00|2673.9|2672.7|2672.7|2671.5|2674.2|2673|2672.4|2671.2|42
1727283600000|2024-09-25 17:00:00|2672.4|2671.2|2672.9|2671.7|2673.7|2672.5|2669.9|2668.7|141
1727283900000|2024-09-25 17:05:00|2672.7|2671.5|2673.2|2672|2673.7|2672.5|2672.2|2671|110
1727284200000|2024-09-25 17:10:00|2672.9|2671.7|2672.7|2671.5|2673.2|2672|2672.2|2671|110
1727284500000|2024-09-25 17:15:00|2673.2|2672|2673.2|2672|2673.9|2672.7|2672.7|2671.5|86
1727284800000|2024-09-25 17:20:00|2672.7|2671.5|2673.2|2672|2673.7|2672.5|2672.7|2671.5|25
1727285100000|2024-09-25 17:25:00|2672.9|2671.7|2672.2|2671|2673.7|2672.5|2672.2|2671|27
1727285400000|2024-09-25 17:30:00|2671.9|2670.7|2670.7|2669.5|2672.7|2671.5|2670.7|2669.5|25
1727285700000|2024-09-25 17:35:00|2670.2|2669|2671.2|2670|2671.9|2670.7|2668.7|2667.5|61
1727286000000|2024-09-25 17:40:00|2671.4|2670.2|2669.7|2668.5|2671.4|2670.2|2669.2|2668|22
1727286300000|2024-09-25 17:45:00|2669.4|2668.2|2668.2|2667|2669.9|2668.7|2668.2|2667|40
1727286600000|2024-09-25 17:50:00|2667.9|2666.7|2670.4|2669.2|2670.7|2669.5|2667.7|2666.5|62
1727286900000|2024-09-25 17:55:00|2670.7|2669.5|2672.9|2671.7|2672.9|2671.7|2670.2|2669|24
1727287200000|2024-09-25 18:00:00|2672.7|2671.5|2672.4|2671.2|2673.2|2672|2671.7|2670.5|22
1727287500000|2024-09-25 18:05:00|2672.2|2671|2672.2|2671|2673.2|2672|2671.7|2670.5|30
1727287800000|2024-09-25 18:10:00|2672.4|2671.2|2672.4|2671.2|2673.2|2672|2672.2|2671|80
1727288100000|2024-09-25 18:15:00|2672.2|2671|2672.7|2671.5|2672.7|2671.5|2670.7|2669.5|51
1727288400000|2024-09-25 18:20:00|2672.4|2671.2|2672.7|2671.5|2673.2|2672|2672.2|2671|24
1727288700000|2024-09-25 18:25:00|2673.2|2672|2675.2|2674|2675.2|2674|2673.2|2672|31
1727289000000|2024-09-25 18:30:00|2674.9|2673.7|2675.9|2674.7|2676.2|2675|2674.7|2673.5|56
1727289300000|2024-09-25 18:35:00|2675.7|2674.5|2675.7|2674.5|2676.4|2675.2|2675.7|2674.5|13
1727289600000|2024-09-25 18:40:00|2675.9|2674.7|2676.2|2675|2676.7|2675.5|2675.7|2674.5|27
1727289900000|2024-09-25 18:45:00|2676.4|2675.2|2678.2|2677|2678.2|2677|2676.2|2675|206
1727290200000|2024-09-25 18:50:00|2678.7|2677.5|2678.4|2677.2|2678.7|2677.5|2677.7|2676.5|55
1727290500000|2024-09-25 18:55:00|2678.7|2677.5|2677.2|2676|2678.7|2677.5|2676.4|2675.2|78
1727290800000|2024-09-25 19:00:00|2676.9|2675.7|2677.7|2676.5|2677.9|2676.7|2676.7|2675.5|21
1727291100000|2024-09-25 19:05:00|2677.2|2676|2676.7|2675.5|2677.7|2676.5|2676.7|2675.5|32
1727291400000|2024-09-25 19:10:00|2676.9|2675.7|2676.7|2675.5|2677.9|2676.7|2676.2|2675|60
1727291700000|2024-09-25 19:15:00|2676.2|2675|2675.9|2674.7|2676.7|2675.5|2675.7|2674.5|60
1727292000000|2024-09-25 19:20:00|2675.7|2674.5|2675.2|2674|2676.2|2675|2674.7|2673.5|117
1727292300000|2024-09-25 19:25:00|2675.4|2674.2|2676.2|2675|2676.2|2675|2675.2|2674|61
1727292600000|2024-09-25 19:30:00|2675.7|2674.5|2675.7|2674.5|2676.4|2675.2|2675.2|2674|37
1727292900000|2024-09-25 19:35:00|2675.9|2674.7|2675.7|2674.5|2676.7|2675.5|2675.2|2674|102
1727293200000|2024-09-25 19:40:00|2675.4|2674.2|2675.7|2674.5|2676.2|2675|2675.2|2674|38
1727293500000|2024-09-25 19:45:00|2675.9|2674.7|2676.7|2675.5|2677.2|2676|2675.7|2674.5|71
1727293800000|2024-09-25 19:50:00|2677.2|2676|2676.7|2675.5|2677.2|2676|2676.2|2675|98
1727294100000|2024-09-25 19:55:00|2676.4|2675.2|2675.7|2674.5|2676.9|2675.7|2674.2|2673|57
1727294400000|2024-09-25 20:00:00|2675.4|2674.2|2678.7|2677.5|2679.2|2678|2675.2|2674|136
1727294700000|2024-09-25 20:05:00|2679.2|2678|2680.2|2679|2680.2|2679|2679.2|2678|59
1727295000000|2024-09-25 20:10:00|2680.7|2679.5|2681.4|2680.2|2682.2|2681|2680.2|2679|81
1727295300000|2024-09-25 20:15:00|2681.7|2680.5|2681.2|2680|2681.7|2680.5|2680.9|2679.7|15
1727295600000|2024-09-25 20:20:00|2680.9|2679.7|2680.7|2679.5|2680.9|2679.7|2680.2|2679|5
1727295900000|2024-09-25 20:25:00|2680.4|2679.2|2679.7|2678.5|2680.4|2679.2|2679.7|2678.5|17
1727296200000|2024-09-25 20:30:00|2679.9|2678.7|2679.2|2678|2679.9|2678.7|2679.2|2678|4
1727296500000|2024-09-25 20:35:00|2679.4|2678.2|2679.7|2678.5|2679.7|2678.5|2678.7|2677.5|7
1727296800000|2024-09-25 20:40:00|2679.4|2678.2|2679.7|2678.5|2680.2|2679|2679.4|2678.2|2
1727297100000|2024-09-25 20:45:00|2679.9|2678.7|2680.9|2679.7|2681.7|2680.5|2679.7|2678.5|31
1727297400000|2024-09-25 20:50:00|2681.2|2680|2681|2679|2681.4|2680.2|2681|2679|12
1727297700000|2024-09-25 20:55:00|2681.2|2679.2|2680.1|2678.1|2681.5|2679.5|2679.8|2677.8|0
1727298000000|2024-09-25 21:00:00|2680|2678|2679.7|2677.7|2680.1|2678.1|2679.6|2677.6|1
1727298300000|2024-09-25 21:05:00|2680|2678|2680|2678|2680|2678|2679.9|2677.9|0
1727298600000|2024-09-25 21:10:00|2679.8|2677.8|2679.9|2677.9|2679.9|2677.9|2679.8|2677.8|0
1727298900000|2024-09-25 21:15:00|2680.2|2678.2|2680|2678|2680.2|2678.2|2680|2678|0
1727299200000|2024-09-25 21:20:00|2679.9|2677.9|2680.1|2678.1|2680.1|2678.1|2679.9|2677.9|0
1727299500000|2024-09-25 21:25:00|2680.2|2678.2|2680|2678|2680.3|2678.3|2679.8|2677.8|0
1727300100000|2024-09-25 21:35:00|2680.1|2678.1|2679.9|2677.9|2680.1|2678.1|2679.9|2677.9|0
1727300700000|2024-09-25 21:45:00|2680|2678|2680|2678|2680.1|2678.1|2680|2678|0
1727301000000|2024-09-25 21:50:00|2680.1|2678.1|2680.1|2678.1|2680.1|2678.1|2680|2678|0
1727301300000|2024-09-25 21:55:00|2680.2|2678.2|2680.2|2678.2|2680.2|2678.2|2680.1|2678.1|0
1727301600000|2024-09-25 22:00:00|2679.9|2677.9|2681.6|2679.6|2682|2680|2679.8|2677.8|0
1727301900000|2024-09-25 22:05:00|2681.7|2679.7|2682.1|2680.1|2682.4|2680.4|2681.7|2679.7|0
1727302200000|2024-09-25 22:10:00|2681.7|2679.7|2681.4|2679.4|2681.9|2679.9|2681.1|2679.1|0
1727302500000|2024-09-25 22:15:00|2681.3|2679.3|2681.6|2679.6|2681.6|2679.6|2681.3|2679.3|0
1727302800000|2024-09-25 22:20:00|2681.5|2679.5|2681.6|2679.6|2681.6|2679.6|2681.5|2679.5|0
1727303100000|2024-09-25 22:25:00|2682.2|2680.2|2682.7|2680.7|2682.7|2680.7|2682|2680|0
1727303400000|2024-09-25 22:30:00|2682.8|2680.8|2683.9|2681.9|2683.9|2681.9|2682.7|2680.7|0
1727303700000|2024-09-25 22:35:00|2684.1|2682.1|2683.9|2681.9|2684.1|2682.1|2683.8|2681.8|0
1727304000000|2024-09-25 22:40:00|2684.2|2682.2|2684.1|2682.1|2684.5|2682.5|2683.8|2681.8|0
1727304300000|2024-09-25 22:45:00|2684.2|2682.2|2684.5|2682.5|2684.8|2682.8|2684.1|2682.1|0
1727304600000|2024-09-25 22:50:00|2684.8|2682.8|2684.8|2682.8|2684.8|2682.8|2684.4|2682.4|0
1727304900000|2024-09-25 22:55:00|2684.9|2682.9|2684.9|2682.9|2685.2|2683.2|2684.8|2682.8|0
1727305200000|2024-09-25 23:00:00|2685|2683|2684.9|2682.9|2685.8|2683.8|2683.5|2681.5|0
1727305500000|2024-09-25 23:05:00|2684.8|2682.8|2685.3|2683.3|2686.1|2684.1|2684.8|2682.8|0
1727305800000|2024-09-25 23:10:00|2685.2|2683.2|2685.1|2683.1|2685.3|2683.3|2684.9|2682.9|0
1727306100000|2024-09-25 23:15:00|2685.3|2683.3|2684.9|2682.9|2685.3|2683.3|2684.6|2682.6|0
1727306400000|2024-09-25 23:20:00|2684.7|2682.7|2684.8|2682.8|2685.1|2683.1|2684.5|2682.5|0
1727306700000|2024-09-25 23:25:00|2685.1|2683.1|2684.6|2682.6|2685.3|2683.3|2684.6|2682.6|0
1727307000000|2024-09-25 23:30:00|2684.7|2682.7|2685|2683|2685.2|2683.2|2683.8|2681.8|0
1727307300000|2024-09-25 23:35:00|2685.1|2683.1|2684.1|2682.1|2685.3|2683.3|2683.6|2681.6|0
1727307600000|2024-09-25 23:40:00|2684.3|2682.3|2683.4|2681.4|2684.3|2682.3|2683.2|2681.2|0
1727307900000|2024-09-25 23:45:00|2683.3|2681.3|2683.7|2682.5|2684.7|2683.5|2680.4|2679.2|634
1727308200000|2024-09-25 23:50:00|2684.2|2683|2685.2|2684|2685.4|2684.2|2682.7|2681.5|229
1727308500000|2024-09-25 23:55:00|2685.7|2684.5|2683.4|2682.2|2686.7|2685.5|2682.7|2681.5|600
1727308800000|2024-09-26 00:00:00|2683.2|2682.4|2682.5|2681.7|2684.5|2683.7|2675.2|2674.4|2671
1727309100000|2024-09-26 00:05:00|2683|2682.2|2683|2682.2|2684|2683.2|2679.7|2678.9|951
1727309400000|2024-09-26 00:10:00|2683.5|2682.7|2686.5|2685.7|2687.5|2686.7|2682|2681.2|1191
1727309700000|2024-09-26 00:15:00|2686|2685.2|2689|2688.2|2689|2688.2|2685.5|2684.7|1084
1727310000000|2024-09-26 00:20:00|2689.5|2688.7|2685|2684.2|2691|2690.2|2685|2684.2|970
1727310300000|2024-09-26 00:25:00|2685.5|2684.7|2687|2686.2|2688.2|2687.4|2684.5|2683.7|745
1727310600000|2024-09-26 00:30:00|2687.5|2686.7|2686|2685.2|2688.5|2687.7|2684.7|2683.9|722
1727310900000|2024-09-26 00:35:00|2686.5|2685.7|2683.5|2682.7|2688.5|2687.7|2683|2682.2|714
1727311200000|2024-09-26 00:40:00|2684|2683.2|2682.7|2681.9|2684|2683.2|2682|2681.2|594
1727311500000|2024-09-26 00:45:00|2682.5|2681.7|2683.2|2682.4|2684.5|2683.7|2682|2681.2|590
1727311800000|2024-09-26 00:50:00|2683.5|2682.7|2683|2682.2|2684|2683.2|2681.5|2680.7|469
1727312100000|2024-09-26 00:55:00|2682.7|2681.9|2686|2685.2|2687|2686.2|2682.5|2681.7|673
1727312400000|2024-09-26 01:00:00|2685.5|2684.7|2689.5|2688.7|2689.5|2688.7|2685|2684.2|912
1727312700000|2024-09-26 01:05:00|2690|2689.2|2689.7|2688.9|2690|2689.2|2688|2687.2|641
1727313000000|2024-09-26 01:10:00|2690|2689.2|2693|2692.2|2694|2693.2|2690|2689.2|757
1727313300000|2024-09-26 01:15:00|2692.7|2691.9|2691|2690.2|2693|2692.2|2691|2690.2|424
1727313600000|2024-09-26 01:20:00|2692|2691.2|2694|2693.2|2694.5|2693.7|2692|2691.2|655
1727313900000|2024-09-26 01:25:00|2693.7|2692.9|2695.5|2694.7|2695.5|2694.7|2693.7|2692.9|681
1727314200000|2024-09-26 01:30:00|2695.7|2694.9|2698|2697.2|2698|2697.2|2695|2694.2|604
1727314500000|2024-09-26 01:35:00|2697.5|2696.7|2697.5|2696.7|2698|2697.2|2695.5|2694.7|668
1727314800000|2024-09-26 01:40:00|2698|2697.2|2698|2697.2|2699.7|2698.9|2696.5|2695.7|717
1727315100000|2024-09-26 01:45:00|2698.5|2697.7|2700|2699.2|2700.5|2699.7|2697|2696.2|626
1727315400000|2024-09-26 01:50:00|2700.5|2699.7|2700.5|2699.7|2701|2700.2|2699|2698.2|686
1727315700000|2024-09-26 01:55:00|2700.2|2699.4|2700.5|2699.7|2701|2700.2|2698.5|2697.7|759
1727316000000|2024-09-26 02:00:00|2700.7|2699.9|2701.5|2700.7|2702.5|2701.7|2700.5|2699.7|807
1727316300000|2024-09-26 02:05:00|2701.7|2700.9|2702|2701.2|2702.2|2701.4|2700.5|2699.7|569
1727316600000|2024-09-26 02:10:00|2702.5|2701.7|2700.5|2699.7|2702.5|2701.7|2700.5|2699.7|594
1727316900000|2024-09-26 02:15:00|2701|2700.2|2701|2700.2|2701.5|2700.7|2699.5|2698.7|660
1727317200000|2024-09-26 02:20:00|2701.5|2700.7|2702|2701.2|2702.5|2701.7|2701|2700.2|673
1727317500000|2024-09-26 02:25:00|2702.2|2701.4|2704.5|2703.7|2706|2705.2|2702.2|2701.4|1013
1727317800000|2024-09-26 02:30:00|2704.7|2703.5|2704.2|2703|2705.7|2704.5|2703.7|2702.5|224
1727318100000|2024-09-26 02:35:00|2704.7|2703.5|2703.2|2702|2705.2|2704|2703.2|2702|279
1727318400000|2024-09-26 02:40:00|2702.9|2701.7|2700.7|2699.5|2702.9|2701.7|2700.7|2699.5|243
1727318700000|2024-09-26 02:45:00|2701.2|2700|2702.2|2701|2702.9|2701.7|2700.7|2699.5|184
1727319000000|2024-09-26 02:50:00|2702.4|2701.2|2705.7|2704.5|2705.7|2704.5|2702.4|2701.2|359
1727319300000|2024-09-26 02:55:00|2705.9|2704.7|2705.9|2704.7|2706.2|2705|2704.2|2703|233
1727319600000|2024-09-26 03:00:00|2705.7|2704.5|2706.2|2705|2708.4|2707.2|2705.2|2704|393
1727319900000|2024-09-26 03:05:00|2706.4|2705.2|2705.2|2704|2706.4|2705.2|2705.2|2704|138
1727320200000|2024-09-26 03:10:00|2704.7|2703.5|2704.2|2703|2704.9|2703.7|2704.2|2703|108
1727320500000|2024-09-26 03:15:00|2704.7|2703.5|2704.7|2703.5|2705.7|2704.5|2704.2|2703|215
1727320800000|2024-09-26 03:20:00|2704.9|2703.7|2703.7|2702.5|2705.7|2704.5|2703.7|2702.5|259
1727321100000|2024-09-26 03:25:00|2703.4|2702.2|2703.2|2702|2705.2|2704|2703.2|2702|309
1727321400000|2024-09-26 03:30:00|2703|2702.2|2703.5|2702.7|2704|2703.2|2701|2700.2|1149
1727321700000|2024-09-26 03:35:00|2704|2703.2|2707|2706.2|2707.2|2706.4|2703.5|2702.7|612
1727322000000|2024-09-26 03:40:00|2707.5|2706.7|2709|2708.2|2709|2708.2|2705.5|2704.7|683
1727322300000|2024-09-26 03:45:00|2708.5|2707.7|2710|2709.2|2710.7|2709.9|2708|2707.2|1002
1727322600000|2024-09-26 03:50:00|2710.5|2709.7|2708.5|2707.7|2710.5|2709.7|2708|2707.2|752
1727322900000|2024-09-26 03:55:00|2708|2707.2|2706.7|2705.9|2708.5|2707.7|2705.2|2704.4|623
1727323200000|2024-09-26 04:00:00|2707|2706.2|2699|2698.2|2707|2706.2|2697.5|2696.7|1603
1727323500000|2024-09-26 04:05:00|2698.5|2697.7|2701.5|2700.7|2702|2701.2|2696|2695.2|1055
1727323800000|2024-09-26 04:10:00|2702|2701.2|2701|2700.2|2703.2|2702.4|2700.5|2699.7|598
1727324100000|2024-09-26 04:15:00|2700.7|2699.9|2700|2699.2|2701|2700.2|2698.7|2697.9|622
1727324400000|2024-09-26 04:20:00|2700.2|2699.4|2703.5|2702.7|2704|2703.2|2699.5|2698.7|614
1727324700000|2024-09-26 04:25:00|2704|2703.2|2705.5|2704.7|2705.5|2704.7|2703|2702.2|547
1727325000000|2024-09-26 04:30:00|2705|2704.2|2705|2704.2|2705.5|2704.7|2704.5|2703.7|577
1727325300000|2024-09-26 04:35:00|2704.5|2703.7|2701|2700.2|2704.5|2703.7|2700.7|2699.9|617
1727325600000|2024-09-26 04:40:00|2701.5|2700.7|2703.5|2702.7|2704|2703.2|2700.5|2699.7|696
1727325900000|2024-09-26 04:45:00|2703|2702.2|2702|2701.2|2703.5|2702.7|2701.2|2700.4|503
1727326200000|2024-09-26 04:50:00|2701.5|2700.7|2698.5|2697.7|2702|2701.2|2698.5|2697.7|749
1727326500000|2024-09-26 04:55:00|2698.2|2697.4|2702|2701.2|2702|2701.2|2697.5|2696.7|719
1727326800000|2024-09-26 05:00:00|2701.5|2700.7|2700.5|2699.7|2702.5|2701.7|2700|2699.2|642
1727327100000|2024-09-26 05:05:00|2700.2|2699.4|2703.5|2702.7|2703.5|2702.7|2699.5|2698.7|1093
1727327400000|2024-09-26 05:10:00|2703.7|2702.9|2705.5|2704.7|2705.5|2704.7|2703|2702.2|844
1727327700000|2024-09-26 05:15:00|2705|2704.2|2706|2705.2|2706|2705.2|2704.5|2703.7|813
1727328000000|2024-09-26 05:20:00|2705.7|2704.9|2708|2707.2|2708.5|2707.7|2705.7|2704.9|1110
1727328300000|2024-09-26 05:25:00|2707.5|2706.7|2708.5|2707.7|2709.5|2708.7|2707.5|2706.7|934
1727328600000|2024-09-26 05:30:00|2709|2708.2|2708.5|2707.7|2709.5|2708.7|2708|2707.2|938
1727328900000|2024-09-26 05:35:00|2709|2708.2|2707.5|2706.7|2709.5|2708.7|2705.7|2704.9|830
1727329200000|2024-09-26 05:40:00|2708|2707.2|2710.5|2709.7|2711|2710.2|2707.2|2706.4|1002
1727329500000|2024-09-26 05:45:00|2711|2710.2|2710|2709.2|2712|2711.2|2708.5|2707.7|1702
1727329800000|2024-09-26 05:50:00|2710.5|2709.7|2717|2716.2|2717.5|2716.7|2709.5|2708.7|4652
1727330100000|2024-09-26 05:55:00|2717.5|2716.7|2716|2715.2|2717.5|2716.7|2712.2|2711.4|10926
1727330400000|2024-09-26 06:00:00|2690.5|2689.7|2698|2697.2|2699|2698.2|2690.5|2689.7|10377
1727330700000|2024-09-26 06:05:00|2698.2|2697.4|2698.6|2696.6|2700|2699.2|2696.5|2695.7|1949
1727331000000|2024-09-26 06:10:00|2698.9|2696.9|2697.5|2695.5|2699.3|2697.3|2697.1|2695.1|1
1727331300000|2024-09-26 06:15:00|2697.3|2695.3|2697.1|2695.1|2697.8|2695.8|2697|2695|666
1727331600000|2024-09-26 06:20:00|2697|2695|2697|2695|2697.6|2695.6|2696.8|2694.8|0
1727331900000|2024-09-26 06:25:00|2697.1|2695.1|2696|2694|2697.1|2695.1|2695.7|2693.7|0
1727332200000|2024-09-26 06:30:00|2696.1|2694.1|2696.8|2694.8|2697|2695|2694.8|2692.8|0
1727332500000|2024-09-26 06:35:00|2696.9|2694.9|2698.4|2696.4|2698.7|2696.7|2696.9|2694.9|0
1727332800000|2024-09-26 06:40:00|2697.9|2695.9|2697.8|2695.8|2698.6|2696.6|2697.7|2695.7|0
1727333100000|2024-09-26 06:45:00|2697.9|2695.9|2699|2697|2699|2697|2697.9|2695.9|0
1727333400000|2024-09-26 06:50:00|2698.8|2696.8|2699.6|2697.6|2699.8|2697.8|2698.8|2696.8|0
1727333700000|2024-09-26 06:55:00|2699.4|2697.4|2700.2|2698.2|2700.6|2698.6|2699|2697|0
1727334000000|2024-09-26 07:00:00|2700.3|2698.3|2699.1|2697.1|2701.4|2699.4|2698.7|2696.7|0
1727334300000|2024-09-26 07:05:00|2699.4|2697.4|2701.8|2699.8|2702.3|2700.3|2699|2697|0
1727334600000|2024-09-26 07:10:00|2702.1|2700.1|2701.5|2699.5|2702.2|2700.2|2700.9|2698.9|0
1727334900000|2024-09-26 07:15:00|2701.6|2699.6|2702|2700|2704.1|2702.1|2701.5|2699.5|0
1727335200000|2024-09-26 07:20:00|2702.1|2700.1|2704.1|2702.1|2704.4|2702.4|2701.9|2699.9|0
1727335500000|2024-09-26 07:25:00|2704.2|2702.2|2704.9|2702.9|2705.6|2703.6|2704|2702|0
1727335800000|2024-09-26 07:30:00|2705|2703|2704.7|2703.5|2708.7|2707.5|2704.7|2703|785
1727336100000|2024-09-26 07:35:00|2705.2|2704|2706.7|2705.5|2707.9|2706.7|2703.2|2702|435
1727336400000|2024-09-26 07:40:00|2707.2|2706|2711.7|2710.5|2711.7|2710.5|2707.2|2706|460
1727336700000|2024-09-26 07:45:00|2711.9|2710.7|2711.7|2710.5|2712.2|2711|2710.2|2709|204
1727337000000|2024-09-26 07:50:00|2711.9|2710.7|2712.2|2711|2713.7|2712.5|2710.9|2709.7|190
1727337300000|2024-09-26 07:55:00|2712.4|2711.2|2712.2|2711|2713.7|2712.5|2710.7|2709.5|209
1727337600000|2024-09-26 08:00:00|2712.7|2711.5|2711.2|2710|2712.7|2711.5|2710.9|2709.7|166
1727337900000|2024-09-26 08:05:00|2711.4|2710.2|2711.7|2710.5|2713.2|2712|2710.7|2709.5|101
1727338200000|2024-09-26 08:10:00|2711.9|2710.7|2715.7|2714.5|2715.7|2714.5|2711.9|2710.7|98
1727338500000|2024-09-26 08:15:00|2715.2|2714|2713.2|2712|2716.2|2715|2713.2|2712|119
1727338800000|2024-09-26 08:20:00|2713.7|2712.5|2713.2|2712|2714.2|2713|2710.7|2709.5|200
1727339100000|2024-09-26 08:25:00|2712.9|2711.7|2713.7|2712.5|2715.2|2714|2710.2|2709|311
1727339400000|2024-09-26 08:30:00|2713.2|2712|2718.2|2717|2718.7|2717.5|2712.7|2711.5|714
1727339700000|2024-09-26 08:35:00|2717.9|2716.7|2715.2|2714|2720.9|2719.7|2714.9|2713.7|240
1727340000000|2024-09-26 08:40:00|2715.4|2714.2|2711.2|2710|2715.7|2714.5|2710.7|2709.5|304
1727340300000|2024-09-26 08:45:00|2711.7|2710.5|2712.9|2711.7|2713.2|2712|2711.2|2710|123
1727340600000|2024-09-26 08:50:00|2713.2|2712|2712.2|2711|2713.9|2712.7|2712.2|2711|62
1727340900000|2024-09-26 08:55:00|2712.4|2711.2|2713.7|2712.5|2713.9|2712.7|2712.2|2711|57
1727341200000|2024-09-26 09:00:00|2713.4|2712.2|2711.7|2710.5|2713.7|2712.5|2711.4|2710.2|99
1727341500000|2024-09-26 09:05:00|2711.4|2710.2|2711.4|2710.2|2713.2|2712|2710.2|2709|108
1727341800000|2024-09-26 09:10:00|2711.2|2710|2711.7|2710.5|2712.2|2711|2709.7|2708.5|58
1727342100000|2024-09-26 09:15:00|2711.9|2710.7|2711.7|2710.5|2712.2|2711|2710.4|2709.2|38
1727342400000|2024-09-26 09:20:00|2711.4|2710.2|2711.9|2710.7|2713.7|2712.5|2711.2|2710|36
1727342700000|2024-09-26 09:25:00|2712.2|2711|2712.7|2711.5|2714.2|2713|2711.9|2710.7|41
1727343000000|2024-09-26 09:30:00|2712.4|2711.2|2713.7|2712.5|2713.7|2712.5|2712.2|2711|25
1727343300000|2024-09-26 09:35:00|2713.4|2712.2|2712.7|2711.5|2713.7|2712.5|2712.7|2711.5|49
1727343600000|2024-09-26 09:40:00|2712.9|2711.7|2712.2|2711|2713.4|2712.2|2712.2|2711|58
1727343900000|2024-09-26 09:45:00|2712.7|2711.5|2710.7|2709.5|2712.7|2711.5|2710.7|2709.5|105
1727344200000|2024-09-26 09:50:00|2710.9|2709.7|2710.7|2709.5|2711.2|2710|2710.2|2709|84
1727344500000|2024-09-26 09:55:00|2710.2|2709|2710.7|2709.5|2711.4|2710.2|2709.7|2708.5|98
1727344800000|2024-09-26 10:00:00|2710.4|2709.2|2709.7|2708.5|2711.2|2710|2709.7|2708.5|84
1727345100000|2024-09-26 10:05:00|2709.9|2708.7|2709.2|2708|2710.2|2709|2708.7|2707.5|122
1727345400000|2024-09-26 10:10:00|2708.9|2707.7|2709.2|2708|2709.7|2708.5|2707.9|2706.7|48
1727345700000|2024-09-26 10:15:00|2709.7|2708.5|2710.2|2709|2711.2|2710|2709.7|2708.5|55
1727346000000|2024-09-26 10:20:00|2710.4|2709.2|2708.7|2707.5|2710.7|2709.5|2708.2|2707|63
1727346300000|2024-09-26 10:25:00|2708.4|2707.2|2709.9|2708.7|2710.7|2709.5|2708.4|2707.2|31
1727346600000|2024-09-26 10:30:00|2710.2|2709|2713.2|2712|2713.2|2712|2710.2|2709|62
1727346900000|2024-09-26 10:35:00|2712.9|2711.7|2710.9|2709.7|2713.2|2712|2709.2|2708|45
1727347200000|2024-09-26 10:40:00|2711.2|2710|2711.7|2710.5|2711.7|2710.5|2710.2|2709|52
1727347500000|2024-09-26 10:45:00|2711.4|2710.2|2710.2|2709|2711.7|2710.5|2709.7|2708.5|21
1727347800000|2024-09-26 10:50:00|2710.4|2709.2|2708.9|2707.7|2710.4|2709.2|2708.2|2707|9
1727348100000|2024-09-26 10:55:00|2708.7|2707.5|2708.2|2707|2708.7|2707.5|2707.2|2706|84
1727348400000|2024-09-26 11:00:00|2707.7|2706.5|2707.7|2706.5|2707.9|2706.7|2706.2|2705|82
1727348700000|2024-09-26 11:05:00|2707.4|2706.2|2706.7|2705.5|2707.9|2706.7|2706.7|2705.5|21
1727349000000|2024-09-26 11:10:00|2706.9|2705.7|2705.4|2704.2|2707.2|2706|2705.2|2704|27
1727349300000|2024-09-26 11:15:00|2705.2|2704|2703.9|2702.7|2705.7|2704.5|2703.9|2702.7|41
1727349600000|2024-09-26 11:20:00|2704.2|2703|2704.7|2703.5|2704.7|2703.5|2702.2|2701|147
1727349900000|2024-09-26 11:25:00|2704.9|2703.7|2705.7|2704.5|2706.2|2705|2704.9|2703.7|28
1727350200000|2024-09-26 11:30:00|2705.4|2704.2|2705.2|2704|2706.2|2705|2704.7|2703.5|86
1727350500000|2024-09-26 11:35:00|2704.9|2703.7|2705.7|2704.5|2705.9|2704.7|2704.7|2703.5|102
1727350800000|2024-09-26 11:40:00|2705.4|2704.2|2706.7|2705.5|2706.7|2705.5|2705.2|2704|118
1727351100000|2024-09-26 11:45:00|2707.2|2706|2705.7|2704.5|2707.2|2706|2705.2|2704|262
1727351400000|2024-09-26 11:50:00|2705.4|2704.2|2705.9|2704.7|2706.9|2705.7|2705.2|2704|83
1727351700000|2024-09-26 11:55:00|2706.2|2705|2705.2|2704|2706.4|2705.2|2704.9|2703.7|83
1727352000000|2024-09-26 12:00:00|2704.9|2703.7|2703.9|2702.7|2705.7|2704.5|2703.7|2702.5|146
1727352300000|2024-09-26 12:05:00|2703.7|2702.5|2702.2|2701|2704.2|2703|2701.7|2700.5|119
1727352600000|2024-09-26 12:10:00|2702.4|2701.2|2704.2|2703|2704.4|2703.2|2702.2|2701|38
1727352900000|2024-09-26 12:15:00|2704.4|2703.2|2705.4|2704.2|2706.2|2705|2704.4|2703.2|75
1727353200000|2024-09-26 12:20:00|2705.2|2704|2706.2|2705|2706.2|2705|2704.2|2703|56
1727353500000|2024-09-26 12:25:00|2706.4|2705.2|2706.4|2705.2|2707.2|2706|2706.2|2705|29
1727353800000|2024-09-26 12:30:00|2706.7|2705.5|2714.4|2713.2|2714.7|2713.5|2706.4|2705.2|158
1727354100000|2024-09-26 12:35:00|2714.2|2713|2714.2|2713|2714.9|2713.7|2712.7|2711.5|56
1727354400000|2024-09-26 12:40:00|2714.7|2713.5|2715.7|2714.5|2716.2|2715|2713.2|2712|106
1727354700000|2024-09-26 12:45:00|2715.9|2714.7|2713.2|2712|2716.7|2715.5|2712.7|2711.5|131
1727355000000|2024-09-26 12:50:00|2712.9|2711.7|2716.2|2715|2716.2|2715|2712.7|2711.5|41
1727355300000|2024-09-26 12:55:00|2716.4|2715.2|2717.7|2716.5|2718.2|2717|2715.2|2714|95
1727355600000|2024-09-26 13:00:00|2717.9|2716.7|2719.2|2718|2719.2|2718|2717.7|2716.5|69
1727355900000|2024-09-26 13:05:00|2719.7|2718.5|2716.2|2715|2719.7|2718.5|2715.7|2714.5|142
1727356200000|2024-09-26 13:10:00|2715.7|2714.5|2715.2|2714|2717.7|2716.5|2715.2|2714|50
1727356500000|2024-09-26 13:15:00|2715.4|2714.2|2717.2|2716|2717.2|2716|2714.2|2713|60
1727356800000|2024-09-26 13:20:00|2716.9|2715.7|2718.2|2717|2719.7|2718.5|2716.7|2715.5|60
1727357100000|2024-09-26 13:25:00|2717.9|2716.7|2716.7|2715.5|2718.9|2717.7|2716.7|2715.5|71
1727357400000|2024-09-26 13:30:00|2717.2|2716|2711.7|2710.5|2717.9|2716.7|2711.4|2710.2|123
1727357700000|2024-09-26 13:35:00|2712.2|2711|2714.7|2713.5|2717.4|2716.2|2710.7|2709.5|197
1727358000000|2024-09-26 13:40:00|2714.9|2713.7|2715.2|2714|2715.9|2714.7|2713.2|2712|97
1727358300000|2024-09-26 13:45:00|2714.9|2713.7|2715.4|2714.2|2716.7|2715.5|2713.7|2712.5|101
1727358600000|2024-09-26 13:50:00|2715.2|2714|2716.2|2715|2716.7|2715.5|2714.2|2713|106
1727358900000|2024-09-26 13:55:00|2716.4|2715.2|2718.2|2717|2718.7|2717.5|2714.7|2713.5|79
1727359200000|2024-09-26 14:00:00|2717.9|2716.7|2720.2|2719|2720.4|2719.2|2717.7|2716.5|240
1727359500000|2024-09-26 14:05:00|2719.9|2718.7|2719.7|2718.5|2720.7|2719.5|2717.7|2716.5|196
1727359800000|2024-09-26 14:10:00|2720.2|2719|2722.2|2721|2722.7|2721.5|2720.2|2719|204
1727360100000|2024-09-26 14:15:00|2721.9|2720.7|2721.9|2720.7|2723.7|2722.5|2720.7|2719.5|99
1727360400000|2024-09-26 14:20:00|2722.2|2721|2721.7|2720.5|2723.2|2722|2720.7|2719.5|126
1727360700000|2024-09-26 14:25:00|2721.4|2720.2|2720.2|2719|2721.7|2720.5|2718.7|2717.5|203
1727361000000|2024-09-26 14:30:00|2720.7|2719.5|2722.2|2721|2723.2|2722|2720.2|2719|157
1727361300000|2024-09-26 14:35:00|2721.9|2720.7|2722.7|2721.5|2723.2|2722|2719.4|2718.2|97
1727361600000|2024-09-26 14:40:00|2722.4|2721.2|2715.2|2714|2722.4|2721.2|2715.2|2714|70
1727361900000|2024-09-26 14:45:00|2715.7|2714.5|2711.7|2710.5|2717.9|2716.7|2710.7|2709.5|165
1727362200000|2024-09-26 14:50:00|2711.4|2710.2|2709.7|2708.5|2712.7|2711.5|2708.2|2707|125
1727362500000|2024-09-26 14:55:00|2710.2|2709|2708.7|2707.5|2710.2|2709|2706.2|2705|234
1727362800000|2024-09-26 15:00:00|2708.2|2707|2711.7|2710.5|2712.2|2711|2706.7|2705.5|197
1727363100000|2024-09-26 15:05:00|2712.2|2711|2716.7|2715.5|2717.2|2716|2711.9|2710.7|217
1727363400000|2024-09-26 15:10:00|2716.4|2715.2|2715.7|2714.5|2717.2|2716|2714.4|2713.2|181
1727363700000|2024-09-26 15:15:00|2715.9|2714.7|2713.7|2712.5|2716.2|2715|2713.7|2712.5|180
1727364000000|2024-09-26 15:20:00|2713.4|2712.2|2713.7|2712.5|2715.7|2714.5|2712.7|2711.5|141
1727364300000|2024-09-26 15:25:00|2713.4|2712.2|2715.4|2714.2|2715.7|2714.5|2712.2|2711|115
1727364600000|2024-09-26 15:30:00|2715.2|2714|2714.7|2713.5|2716.2|2715|2713.7|2712.5|214
1727364900000|2024-09-26 15:35:00|2715.2|2714|2718.2|2717|2718.2|2717|2714.7|2713.5|177
1727365200000|2024-09-26 15:40:00|2717.7|2716.5|2719.7|2718.5|2720.2|2719|2717.2|2716|84
1727365500000|2024-09-26 15:45:00|2719.9|2718.7|2719.4|2718.2|2720.7|2719.5|2718.7|2717.5|81
1727365800000|2024-09-26 15:50:00|2719.7|2718.5|2721.9|2720.7|2722.2|2721|2719.7|2718.5|88
1727366100000|2024-09-26 15:55:00|2722.2|2721|2723.9|2722.7|2724.7|2723.5|2721.7|2720.5|91
1727366400000|2024-09-26 16:00:00|2723.7|2722.5|2723.7|2722.5|2724.7|2723.5|2723.4|2722.2|204
1727366700000|2024-09-26 16:05:00|2723.4|2722.2|2724.2|2723|2725.2|2724|2723.2|2722|54
1727367000000|2024-09-26 16:10:00|2724.4|2723.2|2724.2|2723|2724.7|2723.5|2723.7|2722.5|54
1727367300000|2024-09-26 16:15:00|2724.7|2723.5|2724.7|2723.5|2725.7|2724.5|2724.2|2723|93
1727367600000|2024-09-26 16:20:00|2725.2|2724|2724.2|2723|2726.2|2725|2723.7|2722.5|66
1727367900000|2024-09-26 16:25:00|2724.7|2723.5|2723.2|2722|2725.2|2724|2722.7|2721.5|48
1727368200000|2024-09-26 16:30:00|2722.9|2721.7|2722.2|2721|2723.7|2722.5|2722.2|2721|56
1727368500000|2024-09-26 16:35:00|2722.4|2721.2|2725.2|2724|2725.2|2724|2722.2|2721|57
1727368800000|2024-09-26 16:40:00|2724.9|2723.7|2726.7|2725.5|2727.2|2726|2724.2|2723|82
1727369100000|2024-09-26 16:45:00|2727.2|2726|2726.7|2725.5|2727.2|2726|2725.4|2724.2|48
1727369400000|2024-09-26 16:50:00|2726.2|2725|2728.2|2727|2728.7|2727.5|2726.2|2725|80
1727369700000|2024-09-26 16:55:00|2728.7|2727.5|2729.2|2728|2729.2|2728|2727.7|2726.5|149
1727370000000|2024-09-26 17:00:00|2728.9|2727.7|2723.2|2722|2728.9|2727.7|2723.2|2722|113
1727370300000|2024-09-26 17:05:00|2722.7|2721.5|2723.9|2722.7|2725.2|2724|2721.2|2720|131
1727370600000|2024-09-26 17:10:00|2723.7|2722.5|2722.2|2721|2724.2|2723|2721.4|2720.2|30
1727370900000|2024-09-26 17:15:00|2722.7|2721.5|2717.7|2716.5|2722.7|2721.5|2717.2|2716|81
1727371200000|2024-09-26 17:20:00|2717.4|2716.2|2719.4|2718.2|2720.7|2719.5|2715.7|2714.5|78
1727371500000|2024-09-26 17:25:00|2719.7|2718.5|2722.2|2721|2722.4|2721.2|2719.2|2718|40
1727371800000|2024-09-26 17:30:00|2722.7|2721.5|2723.9|2722.7|2724.2|2723|2722.2|2721|49
1727372100000|2024-09-26 17:35:00|2723.7|2722.5|2723.7|2722.5|2724.2|2723|2722.9|2721.7|31
1727372400000|2024-09-26 17:40:00|2723.2|2722|2724.7|2723.5|2724.9|2723.7|2723.2|2722|59
1727372700000|2024-09-26 17:45:00|2724.9|2723.7|2724.7|2723.5|2725.2|2724|2724.2|2723|47
1727373000000|2024-09-26 17:50:00|2724.4|2723.2|2725.9|2724.7|2725.9|2724.7|2723.9|2722.7|56
1727373300000|2024-09-26 17:55:00|2726.2|2725|2727.2|2726|2727.2|2726|2726.2|2725|73
1727373600000|2024-09-26 18:00:00|2727.7|2726.5|2728.7|2727.5|2728.7|2727.5|2727.4|2726.2|73
1727373900000|2024-09-26 18:05:00|2728.4|2727.2|2728.7|2727.5|2728.9|2727.7|2727.7|2726.5|47
1727374200000|2024-09-26 18:10:00|2728.4|2727.2|2729.7|2728.5|2730.2|2729|2728.2|2727|110
1727374500000|2024-09-26 18:15:00|2730.2|2729|2730.2|2729|2732.2|2731|2729.7|2728.5|145
1727374800000|2024-09-26 18:20:00|2729.7|2728.5|2730.7|2729.5|2731.4|2730.2|2729.7|2728.5|79
1727375100000|2024-09-26 18:25:00|2730.9|2729.7|2730.7|2729.5|2731.7|2730.5|2730.7|2729.5|52
1727375400000|2024-09-26 18:30:00|2731.2|2730|2730.2|2729|2731.2|2730|2728.9|2727.7|104
1727375700000|2024-09-26 18:35:00|2729.7|2728.5|2731.2|2730|2731.9|2730.7|2729.7|2728.5|68
1727376000000|2024-09-26 18:40:00|2730.9|2729.7|2728.7|2727.5|2731.7|2730.5|2728.4|2727.2|77
1727376300000|2024-09-26 18:45:00|2728.4|2727.2|2726.7|2725.5|2728.4|2727.2|2726.7|2725.5|76
1727376600000|2024-09-26 18:50:00|2727.2|2726|2728.7|2727.5|2728.7|2727.5|2727.2|2726|114
1727376900000|2024-09-26 18:55:00|2728.2|2727|2728.9|2727.7|2728.9|2727.7|2728.2|2727|48
1727377200000|2024-09-26 19:00:00|2728.7|2727.5|2728.2|2727|2728.7|2727.5|2727.4|2726.2|37
1727377500000|2024-09-26 19:05:00|2727.7|2726.5|2727.2|2726|2728.2|2727|2726.9|2725.7|40
1727377800000|2024-09-26 19:10:00|2726.7|2725.5|2726.2|2725|2727.2|2726|2726.2|2725|369
1727378100000|2024-09-26 19:15:00|2725.7|2724.5|2725.2|2724|2726.2|2725|2725.2|2724|66
1727378400000|2024-09-26 19:20:00|2725.7|2724.5|2725.7|2724.5|2726.2|2725|2725.2|2724|57
1727378700000|2024-09-26 19:25:00|2726.2|2725|2726.2|2725|2726.7|2725.5|2725.2|2724|107
1727379000000|2024-09-26 19:30:00|2726.4|2725.2|2725.7|2724.5|2726.4|2725.2|2725.2|2724|88
1727379300000|2024-09-26 19:35:00|2725.2|2724|2725.2|2724|2725.4|2724.2|2724.7|2723.5|91
1727379600000|2024-09-26 19:40:00|2724.7|2723.5|2723.2|2722|2724.7|2723.5|2723.2|2722|183
1727379900000|2024-09-26 19:45:00|2722.7|2721.5|2722.7|2721.5|2722.7|2721.5|2720.4|2719.2|285
1727380200000|2024-09-26 19:50:00|2722.4|2721.2|2721.7|2720.5|2722.7|2721.5|2720.4|2719.2|202
1727380500000|2024-09-26 19:55:00|2721.2|2720|2722.2|2721|2727.4|2726.2|2721.2|2720|236
1727380800000|2024-09-26 20:00:00|2722.4|2721.2|2727.7|2726.5|2727.7|2726.5|2722.4|2721.2|183
1727381100000|2024-09-26 20:05:00|2727.9|2726.7|2728.7|2727.5|2728.7|2727.5|2727.7|2726.5|55
1727381400000|2024-09-26 20:10:00|2728.9|2727.7|2729.4|2728.2|2730.7|2729.5|2728.9|2727.7|113
1727381700000|2024-09-26 20:15:00|2729.7|2728.5|2730.2|2729|2730.7|2729.5|2729.7|2728.5|51
1727382000000|2024-09-26 20:20:00|2729.9|2728.7|2730.7|2729.5|2730.9|2729.7|2729.9|2728.7|46
1727382300000|2024-09-26 20:25:00|2730.9|2729.7|2730.7|2729.5|2731.2|2730|2730.4|2729.2|11
1727382600000|2024-09-26 20:30:00|2730.9|2729.7|2731.2|2730|2731.2|2730|2730.7|2729.5|18
1727382900000|2024-09-26 20:35:00|2731.7|2730.5|2732.4|2731.2|2732.7|2731.5|2731.7|2730.5|42
1727383200000|2024-09-26 20:40:00|2732.7|2731.5|2731.7|2730.5|2732.7|2731.5|2731.7|2730.5|4
1727383500000|2024-09-26 20:45:00|||||||||5
1727383800000|2024-09-26 20:50:00|2731.4|2730.2|2729.2|2727.2|2731.4|2730.2|2729.2|2727.2|24
1727384100000|2024-09-26 20:55:00|2729.1|2727.1|2727.5|2725.5|2730|2728|2727.1|2725.1|0
1727384400000|2024-09-26 21:00:00|||||||||2
1727384700000|2024-09-26 21:05:00|2727.4|2725.4|2727.4|2725.4|2727.4|2725.4|2727.4|2725.4|0
1727385000000|2024-09-26 21:10:00|2727.5|2725.5|2727.4|2725.4|2727.5|2725.5|2727.4|2725.4|0
1727385300000|2024-09-26 21:15:00|2727.5|2725.5|2727.6|2725.6|2727.6|2725.6|2727.5|2725.5|0
1727385600000|2024-09-26 21:20:00|2727.5|2725.5|2727.6|2725.6|2727.7|2725.7|2727.5|2725.5|0
1727385900000|2024-09-26 21:25:00|2727.7|2725.7|2727.6|2725.6|2727.7|2725.7|2727.5|2725.5|0
1727386200000|2024-09-26 21:30:00|2727.5|2725.5|2727.5|2725.5|2727.5|2725.5|2727.4|2725.4|0
1727386500000|2024-09-26 21:35:00|2727.4|2725.4|2727.5|2725.5|2727.6|2725.6|2727.4|2725.4|0
1727386800000|2024-09-26 21:40:00|2727.4|2725.4|2727.4|2725.4|2727.4|2725.4|2727.4|2725.4|0
1727387400000|2024-09-26 21:50:00|2727.5|2725.5|2727.4|2725.4|2727.5|2725.5|2727.4|2725.4|0
1727387700000|2024-09-26 21:55:00|2727.5|2725.5|2727.4|2725.4|2727.7|2725.7|2727.4|2725.4|0
1727388000000|2024-09-26 22:00:00|2727.6|2725.6|2729.7|2727.7|2730.9|2728.9|2727.5|2725.5|0
1727388300000|2024-09-26 22:05:00|2729.8|2727.8|2730.7|2728.7|2731|2729|2729.7|2727.7|0
1727388600000|2024-09-26 22:10:00|2730.8|2728.8|2729.8|2727.8|2731.2|2729.2|2729.7|2727.7|0
1727388900000|2024-09-26 22:15:00|2729.7|2727.7|2732.2|2730.2|2732.2|2730.2|2729.5|2727.5|0
1727389200000|2024-09-26 22:20:00|2732|2730|2730.8|2728.8|2732|2730|2730.7|2728.7|0
1727389500000|2024-09-26 22:25:00|2730.7|2728.7|2729.8|2727.8|2730.9|2728.9|2729.7|2727.7|0
1727389800000|2024-09-26 22:30:00|2729.9|2727.9|2729.4|2727.4|2730|2728|2729.3|2727.3|0
1727390100000|2024-09-26 22:35:00|2729.3|2727.3|2729.8|2727.8|2729.9|2727.9|2729.3|2727.3|0
1727390400000|2024-09-26 22:40:00|2730|2728|2730|2728|2730.1|2728.1|2729.9|2727.9|0
1727390700000|2024-09-26 22:45:00|2729.9|2727.9|2730.9|2728.9|2731.2|2729.2|2729.9|2727.9|0
1727391000000|2024-09-26 22:50:00|2730.6|2728.6|2731.3|2729.3|2731.3|2729.3|2730.6|2728.6|0
1727391300000|2024-09-26 22:55:00|2731.1|2729.1|2732.7|2730.7|2733|2731|2731.1|2729.1|0
1727391600000|2024-09-26 23:00:00|2732.8|2730.8|2731.9|2729.9|2733|2731|2731.9|2729.9|0
1727391900000|2024-09-26 23:05:00|2731.8|2729.8|2732.9|2730.9|2733.5|2731.5|2731|2729|0
1727392200000|2024-09-26 23:10:00|2733.2|2731.2|2733.8|2731.8|2734.5|2732.5|2733|2731|0
1727392500000|2024-09-26 23:15:00|2733.6|2731.6|2734.1|2732.1|2734.3|2732.3|2733.5|2731.5|0
1727392800000|2024-09-26 23:20:00|2734|2732|2733.9|2731.9|2734.1|2732.1|2733.5|2731.5|0
1727393100000|2024-09-26 23:25:00|2734.1|2732.1|2733.8|2731.8|2734.1|2732.1|2733.6|2731.6|0
1727393400000|2024-09-26 23:30:00|2733.7|2731.7|2734.5|2732.5|2735.1|2733.1|2733.4|2731.4|0
1727393700000|2024-09-26 23:35:00|2734.4|2732.4|2732.2|2730.2|2734.5|2732.5|2732.2|2730.2|0
1727394000000|2024-09-26 23:40:00|2732|2730|2727.1|2725.1|2732.2|2730.2|2727|2725|0
1727394300000|2024-09-26 23:45:00|2727.4|2725.4|2729.2|2728|2729.7|2728.5|2722.2|2721|710
1727394600000|2024-09-26 23:50:00|2728.9|2727.7|2724.7|2723.5|2728.9|2727.7|2723.2|2722|416
1727394900000|2024-09-26 23:55:00|2725.2|2724|2721.7|2720.5|2725.2|2724|2720.2|2719|669
1727395200000|2024-09-27 00:00:00|2721.5|2720.7|2717.5|2716.7|2721.5|2720.7|2709.5|2708.7|2323
1727395500000|2024-09-27 00:05:00|2716.5|2715.7|2716.5|2715.7|2719.5|2718.7|2715.7|2714.9|1082
1727395800000|2024-09-27 00:10:00|2716|2715.2|2715.5|2714.7|2717.5|2716.7|2714.2|2713.4|871
1727396100000|2024-09-27 00:15:00|2715|2714.2|2719.5|2718.7|2723.2|2722.4|2714.2|2713.4|885
1727396400000|2024-09-27 00:20:00|2719.2|2718.4|2712.5|2711.7|2721|2720.2|2712|2711.2|742
1727396700000|2024-09-27 00:25:00|2712|2711.2|2709.5|2708.7|2714|2713.2|2709.5|2708.7|685
1727397000000|2024-09-27 00:30:00|2710|2709.2|2715.2|2714.4|2716.7|2715.9|2709.5|2708.7|679
1727397300000|2024-09-27 00:35:00|2715|2714.2|2714.5|2713.7|2716.2|2715.4|2713.5|2712.7|537
1727397600000|2024-09-27 00:40:00|2714|2713.2|2714|2713.2|2716|2715.2|2713|2712.2|474
1727397900000|2024-09-27 00:45:00|2714.5|2713.7|2712.5|2711.7|2717|2716.2|2712|2711.2|559
1727398200000|2024-09-27 00:50:00|2713|2712.2|2712|2711.2|2713.5|2712.7|2711|2710.2|777
1727398500000|2024-09-27 00:55:00|2712.5|2711.7|2710.5|2709.7|2712.5|2711.7|2710|2709.2|546
1727398800000|2024-09-27 01:00:00|2710|2709.2|2716|2715.2|2717|2716.2|2710|2709.2|684
1727399100000|2024-09-27 01:05:00|2715.5|2714.7|2719.5|2718.7|2720.5|2719.7|2715.5|2714.7|774
1727399400000|2024-09-27 01:10:00|2720|2719.2|2719.5|2718.7|2721.2|2720.4|2718.5|2717.7|618
1727399700000|2024-09-27 01:15:00|2719|2718.2|2720.5|2719.7|2721.5|2720.7|2719|2718.2|589
1727400000000|2024-09-27 01:20:00|2720.2|2719.4|2723|2722.2|2723.5|2722.7|2717.5|2716.7|711
1727400300000|2024-09-27 01:25:00|2722.5|2721.7|2722|2721.2|2725|2724.2|2719|2718.2|748
1727400600000|2024-09-27 01:30:00|2721.7|2720.9|2719.2|2718.4|2723.5|2722.7|2717.5|2716.7|569
1727400900000|2024-09-27 01:35:00|2719|2718.2|2716|2715.2|2720|2719.2|2715|2714.2|539
1727401200000|2024-09-27 01:40:00|2715.7|2714.9|2712|2711.2|2716.5|2715.7|2710.5|2709.7|655
1727401500000|2024-09-27 01:45:00|2712.5|2711.7|2708.5|2707.7|2712.5|2711.7|2708.5|2707.7|443
1727401800000|2024-09-27 01:50:00|2708|2707.2|2708.5|2707.7|2708.5|2707.7|2704|2703.2|733
1727402100000|2024-09-27 01:55:00|2709|2708.2|2700.5|2699.7|2709|2708.2|2700.2|2699.4|744
1727402400000|2024-09-27 02:00:00|2701|2700.2|2702|2701.2|2705|2704.2|2700.5|2699.7|916
1727402700000|2024-09-27 02:05:00|2702.2|2701.4|2704|2703.2|2704.7|2703.9|2700.2|2699.4|480
1727403000000|2024-09-27 02:10:00|2703.5|2702.7|2703.5|2702.7|2704|2703.2|2700.5|2699.7|491
1727403300000|2024-09-27 02:15:00|2703.7|2702.9|2700.5|2699.7|2705|2704.2|2700.5|2699.7|557
1727403600000|2024-09-27 02:20:00|2699.5|2698.7|2704.7|2703.9|2704.7|2703.9|2698.2|2697.4|1582
1727403900000|2024-09-27 02:25:00|2705|2704.2|2702.5|2701.7|2705.5|2704.7|2699.5|2698.7|1051
1727404200000|2024-09-27 02:30:00|2702.7|2701.5|2696.2|2695|2702.7|2701.5|2695.7|2694.5|370
1727404500000|2024-09-27 02:35:00|2695.9|2694.7|2696.7|2695.5|2697.7|2696.5|2694.4|2693.2|439
1727404800000|2024-09-27 02:40:00|2697.2|2696|2694.7|2693.5|2697.7|2696.5|2693.7|2692.5|317
1727405100000|2024-09-27 02:45:00|2694.4|2693.2|2694.2|2693|2695.2|2694|2693.4|2692.2|291
1727405400000|2024-09-27 02:50:00|2694.7|2693.5|2690.2|2689|2694.7|2693.5|2690.2|2689|338
1727405700000|2024-09-27 02:55:00|2690.4|2689.2|2693.2|2692|2693.2|2692|2689.7|2688.5|239
1727406000000|2024-09-27 03:00:00|2693.7|2692.5|2694.7|2693.5|2695.2|2694|2693.2|2692|173
1727406300000|2024-09-27 03:05:00|2694.2|2693|2693.9|2692.7|2695.7|2694.5|2693.7|2692.5|228
1727406600000|2024-09-27 03:10:00|2694.2|2693|2695.7|2694.5|2696.2|2695|2693.2|2692|288
1727406900000|2024-09-27 03:15:00|2696.2|2695|2698.2|2697|2699.2|2698|2695.7|2694.5|275
1727407200000|2024-09-27 03:20:00|2698.4|2697.2|2699.2|2698|2699.7|2698.5|2696.7|2695.5|197
1727407500000|2024-09-27 03:25:00|2698.7|2697.5|2697.7|2696.5|2699.2|2698|2697.2|2696|217
1727407800000|2024-09-27 03:30:00|2697.5|2696.7|2703.5|2702.7|2704.5|2703.7|2696.2|2695.4|1222
1727408100000|2024-09-27 03:35:00|2703.7|2702.9|2705|2704.2|2705.5|2704.7|2703|2702.2|431
1727408400000|2024-09-27 03:40:00|2704.7|2703.9|2706.5|2705.7|2709.5|2708.7|2704.5|2703.7|775
1727408700000|2024-09-27 03:45:00|2706.7|2705.9|2707.5|2706.7|2711|2710.2|2706.7|2705.9|717
1727409000000|2024-09-27 03:50:00|2707.7|2706.9|2708.5|2707.7|2710.5|2709.7|2707.5|2706.7|511
1727409300000|2024-09-27 03:55:00|2709|2708.2|2713.5|2712.7|2714|2713.2|2709|2708.2|957
1727409600000|2024-09-27 04:00:00|2714|2713.2|2717|2716.2|2721.5|2720.7|2713.5|2712.7|1676
1727409900000|2024-09-27 04:05:00|2717.5|2716.7|2719|2718.2|2722.7|2721.9|2717.5|2716.7|1018
1727410200000|2024-09-27 04:10:00|2719.2|2718.4|2718|2717.2|2721|2720.2|2718|2717.2|434
1727410500000|2024-09-27 04:15:00|2718.5|2717.7|2716|2715.2|2718.5|2717.7|2715.5|2714.7|416
1727410800000|2024-09-27 04:20:00|2716.5|2715.7|2716.5|2715.7|2717.5|2716.7|2714.7|2713.9|427
1727411100000|2024-09-27 04:25:00|2716.2|2715.4|2719.5|2718.7|2719.5|2718.7|2716.2|2715.4|349
1727411400000|2024-09-27 04:30:00|2718.5|2717.7|2717.5|2716.7|2719.5|2718.7|2715.5|2714.7|467
1727411700000|2024-09-27 04:35:00|2717.2|2716.4|2721.2|2720.4|2722|2721.2|2717.2|2716.4|617
1727412000000|2024-09-27 04:40:00|2721|2720.2|2726|2725.2|2728|2727.2|2721|2720.2|1171
1727412300000|2024-09-27 04:45:00|2725.2|2724.4|2724.5|2723.7|2728|2727.2|2723.5|2722.7|624
1727412600000|2024-09-27 04:50:00|2724|2723.2|2734|2733.2|2735|2734.2|2723.5|2722.7|1692
1727412900000|2024-09-27 04:55:00|2733.5|2732.7|2730.5|2729.7|2734|2733.2|2730|2729.2|538
1727413200000|2024-09-27 05:00:00|2731|2730.2|2727.7|2726.9|2731.5|2730.7|2725.5|2724.7|930
1727413500000|2024-09-27 05:05:00|2728|2727.2|2732.5|2731.7|2737.5|2736.7|2727.2|2726.4|1176
1727413800000|2024-09-27 05:10:00|2732|2731.2|2732|2731.2|2734.7|2733.9|2721.7|2720.9|1665
1727414100000|2024-09-27 05:15:00|2731.5|2730.7|2737|2736.2|2738.5|2737.7|2728|2727.2|919
1727414400000|2024-09-27 05:20:00|2736.5|2735.7|2745.2|2744.4|2745.5|2744.7|2735.2|2734.4|1247
1727414700000|2024-09-27 05:25:00|2745.5|2744.7|2737|2736.2|2746.5|2745.7|2730.5|2729.7|1453
1727415000000|2024-09-27 05:30:00|2737.5|2736.7|2729.5|2728.7|2737.5|2736.7|2727.5|2726.7|1245
1727415300000|2024-09-27 05:35:00|2729|2728.2|2736|2735.2|2740|2739.2|2729|2728.2|1465
1727415600000|2024-09-27 05:40:00|2736.5|2735.7|2740.7|2739.9|2742|2741.2|2736|2735.2|1563
1727415900000|2024-09-27 05:45:00|2741|2740.2|2735|2734.2|2742.5|2741.7|2734|2733.2|1765
1727416200000|2024-09-27 05:50:00|2735.5|2734.7|2732|2731.2|2739|2738.2|2727|2726.2|3408
1727416500000|2024-09-27 05:55:00|2732.5|2731.7|2746|2745.2|2746|2745.2|2731|2730.2|9633
1727416800000|2024-09-27 06:00:00|2745.5|2744.7|2747.5|2746.7|2755.7|2754.9|2745|2744.2|8747
1727417100000|2024-09-27 06:05:00|2748|2747.2|2745.7|2743.7|2749.2|2748.4|2744|2743.2|1091
1727417400000|2024-09-27 06:10:00|2745.6|2743.6|2747.3|2745.3|2748.6|2746.6|2744.8|2742.8|8
1727417700000|2024-09-27 06:15:00|2747.2|2745.2|2749.9|2747.9|2753.2|2751.2|2745.8|2743.8|526
1727418000000|2024-09-27 06:20:00|2750|2748|2700.6|2698.6|2750|2748|2690.5|2688.5|0
1727418300000|2024-09-27 06:25:00|2700.5|2698.5|2682.1|2680.1|2700.5|2698.5|2679|2677|0
1727418600000|2024-09-27 06:30:00|2682.5|2680.5|2682.3|2680.3|2687|2685|2675.2|2673.2|0
1727418900000|2024-09-27 06:35:00|2683|2681|2683.4|2681.4|2692.1|2690.1|2682.7|2680.7|0
1727419200000|2024-09-27 06:40:00|2683.3|2681.3|2681.8|2679.8|2686|2684|2681.5|2679.5|0
1727419500000|2024-09-27 06:45:00|2682.3|2680.3|2673.3|2671.3|2684.9|2682.9|2668.3|2666.3|0
1727419800000|2024-09-27 06:50:00|2672.8|2670.8|2671.5|2669.5|2673.8|2671.8|2669.3|2667.3|0
1727420100000|2024-09-27 06:55:00|2671.7|2669.7|2668.2|2666.2|2671.7|2669.7|2663.4|2661.4|0
1727420400000|2024-09-27 07:00:00|2668.1|2666.1|2672.9|2670.9|2675.4|2673.4|2666.7|2664.7|0
1727420700000|2024-09-27 07:05:00|2672.8|2670.8|2670.1|2668.1|2673.9|2671.9|2668.4|2666.4|0
1727421000000|2024-09-27 07:10:00|2670.2|2668.2|2675.1|2673.1|2679|2677|2670.2|2668.2|0
1727421300000|2024-09-27 07:15:00|2675|2673|2673.5|2671.5|2676.2|2674.2|2672.6|2670.6|0
1727421600000|2024-09-27 07:20:00|2673.6|2671.6|2668.9|2666.9|2675.3|2673.3|2666.8|2664.8|0
1727421900000|2024-09-27 07:25:00|2668.7|2666.7|2656.5|2654.5|2670.9|2668.9|2654.4|2652.4|0
1727422200000|2024-09-27 07:30:00|2656.3|2654.3|2624.9|2623.7|2664.4|2662.4|2622.9|2621.7|1654
1727422500000|2024-09-27 07:35:00|2625.7|2624.5|2627.9|2626.7|2635.4|2634.2|2617.4|2616.2|1409
1727422800000|2024-09-27 07:40:00|2627.7|2626.5|2628.2|2627|2635.4|2634.2|2624.7|2623.5|827
1727423100000|2024-09-27 07:45:00|2627.7|2626.5|2624.4|2623.2|2631.9|2630.7|2620.9|2619.7|531
1727423400000|2024-09-27 07:50:00|2624.2|2623|2617.9|2616.7|2627.2|2626|2615.7|2614.5|317
1727423700000|2024-09-27 07:55:00|2618.2|2617|2610.9|2609.7|2618.9|2617.7|2610.4|2609.2|355
1727424000000|2024-09-27 08:00:00|2610.7|2609.5|2615.4|2614.2|2618.7|2617.5|2606.9|2605.7|384
1727424300000|2024-09-27 08:05:00|2615.2|2614|2620.9|2619.7|2622.4|2621.2|2611.9|2610.7|402
1727424600000|2024-09-27 08:10:00|2620.4|2619.2|2618.9|2617.7|2621.2|2620|2615.7|2614.5|256
1727424900000|2024-09-27 08:15:00|2618.4|2617.2|2624.2|2623|2627.4|2626.2|2618.4|2617.2|188
1727425200000|2024-09-27 08:20:00|2624.9|2623.7|2632.4|2631.2|2632.4|2631.2|2624.9|2623.7|331
1727425500000|2024-09-27 08:25:00|2632.9|2631.7|2631.7|2630.5|2633.4|2632.2|2628.2|2627|144
1727425800000|2024-09-27 08:30:00|2630.7|2629.5|2633.2|2632|2635.4|2634.2|2628.4|2627.2|200
1727426100000|2024-09-27 08:35:00|2632.7|2631.5|2631.4|2630.2|2635.4|2634.2|2631.4|2630.2|153
1727426400000|2024-09-27 08:40:00|2631.7|2630.5|2623.9|2622.7|2632.4|2631.2|2623.4|2622.2|135
1727426700000|2024-09-27 08:45:00|2623.7|2622.5|2625.4|2624.2|2626.7|2625.5|2620.9|2619.7|108
1727427000000|2024-09-27 08:50:00|2625.7|2624.5|2625.9|2624.7|2627.7|2626.5|2624.4|2623.2|123
1727427300000|2024-09-27 08:55:00|2626.2|2625|2632.4|2631.2|2632.4|2631.2|2624.4|2623.2|109
1727427600000|2024-09-27 09:00:00|2632.2|2631|2636.9|2635.7|2636.9|2635.7|2631.9|2630.7|168
1727427900000|2024-09-27 09:05:00|2636.7|2635.5|2639.4|2638.2|2643.2|2642|2633.7|2632.5|183
1727428200000|2024-09-27 09:10:00|2639.7|2638.5|2641.7|2640.5|2645.7|2644.5|2639.4|2638.2|300
1727428500000|2024-09-27 09:15:00|2641.9|2640.7|2657.2|2656|2657.9|2656.7|2641.7|2640.5|263
1727428800000|2024-09-27 09:20:00|2657.9|2656.7|2653.7|2652.5|2658.4|2657.2|2651.2|2650|267
1727429100000|2024-09-27 09:25:00|2653.4|2652.2|2656.4|2655.2|2658.4|2657.2|2650.4|2649.2|263
1727429400000|2024-09-27 09:30:00|2656.7|2655.5|2656.2|2655|2658.4|2657.2|2650.7|2649.5|233
1727429700000|2024-09-27 09:35:00|2656.7|2655.5|2658.2|2657|2659.9|2658.7|2656.2|2655|216
1727430000000|2024-09-27 09:40:00|2658.7|2657.5|2668.7|2667.5|2669.2|2668|2656.7|2655.5|349
1727430300000|2024-09-27 09:45:00|2668.4|2667.2|2664.4|2663.2|2668.9|2667.7|2663.2|2662|221
1727430600000|2024-09-27 09:50:00|2664.2|2663|2659.2|2658|2664.2|2663|2658.9|2657.7|173
1727430900000|2024-09-27 09:55:00|2658.9|2657.7|2657.9|2656.7|2660.7|2659.5|2655.9|2654.7|149
1727431200000|2024-09-27 10:00:00|2657.7|2656.5|2660.4|2659.2|2660.7|2659.5|2656.2|2655|80
1727431500000|2024-09-27 10:05:00|2660.2|2659|2662.2|2661|2663.2|2662|2659.4|2658.2|54
1727431800000|2024-09-27 10:10:00|2661.9|2660.7|2659.2|2658|2662.2|2661|2657.7|2656.5|26
1727432100000|2024-09-27 10:15:00|2659.4|2658.2|2653.4|2652.2|2659.9|2658.7|2652.7|2651.5|66
1727432400000|2024-09-27 10:20:00|2653.7|2652.5|2652.4|2651.2|2655.2|2654|2651.4|2650.2|74
1727432700000|2024-09-27 10:25:00|2652.2|2651|2647.4|2646.2|2652.9|2651.7|2647.2|2646|82
1727433000000|2024-09-27 10:30:00|2647.7|2646.5|2639.7|2638.5|2647.7|2646.5|2639.2|2638|252
1727433300000|2024-09-27 10:35:00|2639.9|2638.7|2643.2|2642|2644.7|2643.5|2639.2|2638|73
1727433600000|2024-09-27 10:40:00|2642.4|2641.2|2643.4|2642.2|2643.4|2642.2|2640.4|2639.2|45
1727433900000|2024-09-27 10:45:00|2643.7|2642.5|2641.9|2640.7|2644.9|2643.7|2641.9|2640.7|31
1727434200000|2024-09-27 10:50:00|2641.7|2640.5|2642.2|2641|2643.9|2642.7|2640.4|2639.2|173
1727434500000|2024-09-27 10:55:00|2641.9|2640.7|2644.7|2643.5|2646.9|2645.7|2641.9|2640.7|100
1727434800000|2024-09-27 11:00:00|2645.4|2644.2|2648.7|2647.5|2649.9|2648.7|2645.2|2644|142
1727435100000|2024-09-27 11:05:00|2648.9|2647.7|2647.2|2646|2648.9|2647.7|2645.4|2644.2|131
1727435400000|2024-09-27 11:10:00|2647.4|2646.2|2649.9|2648.7|2649.9|2648.7|2646.9|2645.7|92
1727435700000|2024-09-27 11:15:00|2649.7|2648.5|2654.9|2653.7|2654.9|2653.7|2649.2|2648|151
1727436000000|2024-09-27 11:20:00|2655.2|2654|2652.9|2651.7|2657.2|2656|2652.2|2651|63
1727436300000|2024-09-27 11:25:00|2652.2|2651|2652.4|2651.2|2654.4|2653.2|2650.9|2649.7|43
1727436600000|2024-09-27 11:30:00|2652.7|2651.5|2653.4|2652.2|2653.9|2652.7|2651.4|2650.2|32
1727436900000|2024-09-27 11:35:00|2653.2|2652|2654.4|2653.2|2654.4|2653.2|2652.7|2651.5|22
1727437200000|2024-09-27 11:40:00|2655.4|2654.2|2651.9|2650.7|2656.4|2655.2|2651.9|2650.7|31
1727437500000|2024-09-27 11:45:00|2651.7|2650.5|2646.9|2645.7|2652.7|2651.5|2646.4|2645.2|193
1727437800000|2024-09-27 11:50:00|2647.2|2646|2644.7|2643.5|2647.7|2646.5|2643.7|2642.5|139
1727438100000|2024-09-27 11:55:00|2644.9|2643.7|2646.2|2645|2647.7|2646.5|2644.9|2643.7|115
1727438400000|2024-09-27 12:00:00|2645.9|2644.7|2645.4|2644.2|2646.7|2645.5|2641.4|2640.2|173
1727438700000|2024-09-27 12:05:00|2644.7|2643.5|2645.2|2644|2645.2|2644|2642.9|2641.7|122
1727439000000|2024-09-27 12:10:00|2645.7|2644.5|2645.2|2644|2648.7|2647.5|2645.2|2644|84
1727439300000|2024-09-27 12:15:00|2645.4|2644.2|2641.9|2640.7|2645.4|2644.2|2641.7|2640.5|153
1727439600000|2024-09-27 12:20:00|2641.7|2640.5|2641.9|2640.7|2643.7|2642.5|2640.4|2639.2|120
1727439900000|2024-09-27 12:25:00|2642.2|2641|2637.9|2636.7|2643.7|2642.5|2637.9|2636.7|162
1727440200000|2024-09-27 12:30:00|2638.2|2637|2637.7|2636.5|2639.9|2638.7|2631.4|2630.2|182
1727440500000|2024-09-27 12:35:00|2637.4|2636.2|2641.9|2640.7|2642.2|2641|2637.4|2636.2|95
1727440800000|2024-09-27 12:40:00|2641.4|2640.2|2645.4|2644.2|2649.2|2648|2641.4|2640.2|112
1727441100000|2024-09-27 12:45:00|2645.9|2644.7|2644.9|2643.7|2647.9|2646.7|2643.4|2642.2|56
1727441400000|2024-09-27 12:50:00|2644.7|2643.5|2639.2|2638|2644.9|2643.7|2638.4|2637.2|128
1727441700000|2024-09-27 12:55:00|2639.7|2638.5|2638.9|2637.7|2640.4|2639.2|2637.9|2636.7|99
1727442000000|2024-09-27 13:00:00|2638.4|2637.2|2640.9|2639.7|2641.9|2640.7|2636.9|2635.7|63
1727442300000|2024-09-27 13:05:00|2640.4|2639.2|2641.9|2640.7|2642.2|2641|2639.2|2638|56
1727442600000|2024-09-27 13:10:00|2641.4|2640.2|2637.9|2636.7|2641.4|2640.2|2637.7|2636.5|109
1727442900000|2024-09-27 13:15:00|2638.2|2637|2638.2|2637|2640.7|2639.5|2636.9|2635.7|61
1727443200000|2024-09-27 13:20:00|2638.4|2637.2|2639.9|2638.7|2640.4|2639.2|2637.2|2636|58
1727443500000|2024-09-27 13:25:00|2639.4|2638.2|2642.7|2641.5|2643.2|2642|2639.4|2638.2|103
1727443800000|2024-09-27 13:30:00|2641.9|2640.7|2642.2|2641|2647.4|2646.2|2641.4|2640.2|260
1727444100000|2024-09-27 13:35:00|2642.4|2641.2|2640.9|2639.7|2642.9|2641.7|2640.2|2639|151
1727444400000|2024-09-27 13:40:00|2641.4|2640.2|2640.9|2639.7|2642.7|2641.5|2639.7|2638.5|201
1727444700000|2024-09-27 13:45:00|2641.2|2640|2644.2|2643|2646.2|2645|2640.2|2639|190
1727445000000|2024-09-27 13:50:00|2643.9|2642.7|2644.9|2643.7|2646.9|2645.7|2643.2|2642|181
1727445300000|2024-09-27 13:55:00|2644.7|2643.5|2645.9|2644.7|2646.9|2645.7|2643.9|2642.7|178
1727445600000|2024-09-27 14:00:00|2646.2|2645|2647.2|2646|2648.4|2647.2|2643.7|2642.5|149
1727445900000|2024-09-27 14:05:00|2646.7|2645.5|2646.7|2645.5|2647.7|2646.5|2644.7|2643.5|169
1727446200000|2024-09-27 14:10:00|2646.4|2645.2|2649.2|2648|2650.7|2649.5|2645.7|2644.5|239
1727446500000|2024-09-27 14:15:00|2649.4|2648.2|2649.2|2648|2649.7|2648.5|2647.2|2646|157
1727446800000|2024-09-27 14:20:00|2648.9|2647.7|2652.7|2651.5|2652.9|2651.7|2648.7|2647.5|185
1727447100000|2024-09-27 14:25:00|2652.9|2651.7|2654.7|2653.5|2661.2|2660|2652.9|2651.7|384
1727447400000|2024-09-27 14:30:00|2654.4|2653.2|2651.9|2650.7|2656.2|2655|2651.9|2650.7|66
1727447700000|2024-09-27 14:35:00|2651.7|2650.5|2652.7|2651.5|2654.9|2653.7|2650.7|2649.5|63
1727448000000|2024-09-27 14:40:00|2652.2|2651|2650.7|2649.5|2653.7|2652.5|2649.7|2648.5|117
1727448300000|2024-09-27 14:45:00|2650.9|2649.7|2650.7|2649.5|2652.4|2651.2|2650.2|2649|80
1727448600000|2024-09-27 14:50:00|2650.4|2649.2|2650.9|2649.7|2651.7|2650.5|2649.4|2648.2|87
1727448900000|2024-09-27 14:55:00|2651.2|2650|2651.2|2650|2652.7|2651.5|2649.9|2648.7|80
1727449200000|2024-09-27 15:00:00|2650.9|2649.7|2649.2|2648|2651.4|2650.2|2648.2|2647|81
1727449500000|2024-09-27 15:05:00|2649.7|2648.5|2647.2|2646|2649.7|2648.5|2645.4|2644.2|106
1727449800000|2024-09-27 15:10:00|2647.7|2646.5|2648.7|2647.5|2649.7|2648.5|2646.7|2645.5|106
1727450100000|2024-09-27 15:15:00|2648.9|2647.7|2648.2|2647|2650.4|2649.2|2647.9|2646.7|84
1727450400000|2024-09-27 15:20:00|2648.7|2647.5|2649.7|2648.5|2650.7|2649.5|2648.4|2647.2|92
1727450700000|2024-09-27 15:25:00|2649.9|2648.7|2649.2|2648|2650.7|2649.5|2646.9|2645.7|176
1727451000000|2024-09-27 15:30:00|2648.7|2647.5|2646.7|2645.5|2648.7|2647.5|2646.2|2645|121
1727451300000|2024-09-27 15:35:00|2646.2|2645|2644.7|2643.5|2646.7|2645.5|2644.7|2643.5|127
1727451600000|2024-09-27 15:40:00|2644.4|2643.2|2643.2|2642|2644.4|2643.2|2642.2|2641|215
1727451900000|2024-09-27 15:45:00|2643.7|2642.5|2640.2|2639|2643.7|2642.5|2640.2|2639|77
1727452200000|2024-09-27 15:50:00|2639.7|2638.5|2636.9|2635.7|2639.7|2638.5|2634.2|2633|104
1727452500000|2024-09-27 15:55:00|2637.2|2636|2631.9|2630.7|2637.2|2636|2631.7|2630.5|166
1727452800000|2024-09-27 16:00:00|2632.2|2631|2631.4|2630.2|2633.2|2632|2630.9|2629.7|119
1727453100000|2024-09-27 16:05:00|2631.7|2630.5|2628.9|2627.7|2633.2|2632|2628.9|2627.7|102
1727453400000|2024-09-27 16:10:00|2628.7|2627.5|2624.7|2623.5|2629.7|2628.5|2624.2|2623|127
1727453700000|2024-09-27 16:15:00|2624.4|2623.2|2627.2|2626|2629.2|2628|2624.2|2623|81
1727454000000|2024-09-27 16:20:00|2626.7|2625.5|2629.7|2628.5|2630.2|2629|2625.7|2624.5|217
1727454300000|2024-09-27 16:25:00|2630.2|2629|2633.7|2632.5|2633.7|2632.5|2628.2|2627|154
1727454600000|2024-09-27 16:30:00|2633.2|2632|2633.2|2632|2636.7|2635.5|2632.9|2631.7|107
1727454900000|2024-09-27 16:35:00|2632.9|2631.7|2633.2|2632|2634.7|2633.5|2632.7|2631.5|56
1727455200000|2024-09-27 16:40:00|2632.7|2631.5|2630.2|2629|2632.7|2631.5|2629.2|2628|73
1727455500000|2024-09-27 16:45:00|2629.9|2628.7|2627.4|2626.2|2630.2|2629|2626.4|2625.2|94
1727455800000|2024-09-27 16:50:00|2627.7|2626.5|2627.2|2626|2628.2|2627|2627.2|2626|35
1727456100000|2024-09-27 16:55:00|2627.4|2626.2|2626.7|2625.5|2628.7|2627.5|2626.4|2625.2|58
1727456400000|2024-09-27 17:00:00|2627.4|2626.2|2632.7|2631.5|2633.2|2632|2627.4|2626.2|118
1727456700000|2024-09-27 17:05:00|2632.4|2631.2|2626.7|2625.5|2632.4|2631.2|2625.7|2624.5|75
1727457000000|2024-09-27 17:10:00|2627.2|2626|2625.4|2624.2|2627.7|2626.5|2625.4|2624.2|79
1727457300000|2024-09-27 17:15:00|2625.2|2624|2621.4|2620.2|2625.7|2624.5|2621.4|2620.2|90
1727457600000|2024-09-27 17:20:00|2621.2|2620|2624.2|2623|2624.7|2623.5|2619.9|2618.7|99
1727457900000|2024-09-27 17:25:00|2623.9|2622.7|2623.2|2622|2623.9|2622.7|2622.4|2621.2|66
1727458200000|2024-09-27 17:30:00|2622.9|2621.7|2619.7|2618.5|2622.9|2621.7|2619.2|2618|68
1727458500000|2024-09-27 17:35:00|2620.2|2619|2615.4|2614.2|2620.7|2619.5|2614.9|2613.7|73
1727458800000|2024-09-27 17:40:00|2615.7|2614.5|2616.2|2615|2617.4|2616.2|2615.2|2614|87
1727459100000|2024-09-27 17:45:00|2616.4|2615.2|2614.9|2613.7|2617.4|2616.2|2614.9|2613.7|45
1727459400000|2024-09-27 17:50:00|2615.2|2614|2616.7|2615.5|2619.2|2618|2615.2|2614|92
1727459700000|2024-09-27 17:55:00|2616.4|2615.2|2617.9|2616.7|2618.7|2617.5|2616.2|2615|110
1727460000000|2024-09-27 18:00:00|2618.2|2617|2614.7|2613.5|2618.7|2617.5|2614.2|2613|76
1727460300000|2024-09-27 18:05:00|2614.4|2613.2|2616.2|2615|2616.7|2615.5|2614.4|2613.2|74
1727460600000|2024-09-27 18:10:00|2615.9|2614.7|2614.7|2613.5|2616.7|2615.5|2614.7|2613.5|38
1727460900000|2024-09-27 18:15:00|2615.2|2614|2611.2|2610|2615.7|2614.5|2609.7|2608.5|109
1727461200000|2024-09-27 18:20:00|2611.7|2610.5|2611.2|2610|2612.9|2611.7|2610.9|2609.7|63
1727461500000|2024-09-27 18:25:00|2611.7|2610.5|2603.2|2602|2611.7|2610.5|2602.7|2601.5|342
1727461800000|2024-09-27 18:30:00|2603.4|2602.2|2604.2|2603|2605.2|2604|2597.7|2596.5|150
1727462100000|2024-09-27 18:35:00|2604.4|2603.2|2603.2|2602|2604.4|2603.2|2599.7|2598.5|74
1727462400000|2024-09-27 18:40:00|2603.4|2602.2|2606.7|2605.5|2607.7|2606.5|2602.4|2601.2|45
1727462700000|2024-09-27 18:45:00|2607.2|2606|2608.2|2607|2610.2|2609|2607.2|2606|56
1727463000000|2024-09-27 18:50:00|2607.9|2606.7|2609.2|2608|2610.7|2609.5|2607.7|2606.5|110
1727463300000|2024-09-27 18:55:00|2608.9|2607.7|2611.4|2610.2|2613.7|2612.5|2608.9|2607.7|55
1727463600000|2024-09-27 19:00:00|2611.2|2610|2613.2|2612|2613.7|2612.5|2610.9|2609.7|45
1727463900000|2024-09-27 19:05:00|2612.7|2611.5|2609.9|2608.7|2613.7|2612.5|2609.4|2608.2|41
1727464200000|2024-09-27 19:10:00|2610.2|2609|2607.2|2606|2610.2|2609|2607.2|2606|50
1727464500000|2024-09-27 19:15:00|2606.9|2605.7|2610.2|2609|2610.2|2609|2606.9|2605.7|49
1727464800000|2024-09-27 19:20:00|2610.4|2609.2|2606.4|2605.2|2610.9|2609.7|2606.2|2605|53
1727465100000|2024-09-27 19:25:00|2606.7|2605.5|2608.7|2607.5|2608.9|2607.7|2605.2|2604|37
1727465400000|2024-09-27 19:30:00|2608.4|2607.2|2609.7|2608.5|2610.2|2609|2608.2|2607|75
1727465700000|2024-09-27 19:35:00|2610.2|2609|2607.2|2606|2610.2|2609|2607.2|2606|60
1727466000000|2024-09-27 19:40:00|2606.9|2605.7|2609.9|2608.7|2610.2|2609|2604.9|2603.7|107
1727466300000|2024-09-27 19:45:00|2610.2|2609|2609.7|2608.5|2610.7|2609.5|2608.2|2607|99
1727466600000|2024-09-27 19:50:00|2609.4|2608.2|2608.7|2607.5|2611.9|2610.7|2608.7|2607.5|155
1727466900000|2024-09-27 19:55:00|2608.4|2607.2|2605.9|2604.7|2609.2|2608|2605.7|2604.5|361
1727467200000|2024-09-27 20:00:00|2606.4|2605.2|2604.4|2603.2|2606.9|2605.7|2604.4|2603.2|82
1727467500000|2024-09-27 20:05:00|2604.2|2603|2602.9|2601.7|2604.7|2603.5|2600.4|2599.2|22
1727467800000|2024-09-27 20:10:00|2603.4|2602.2|2602.9|2601.7|2603.4|2602.2|2602.2|2601|8
1727468100000|2024-09-27 20:15:00|2602.4|2601.2|2603.7|2602.5|2603.9|2602.7|2601.4|2600.2|8
1727468400000|2024-09-27 20:20:00|2603.4|2602.2|2603.9|2602.7|2604.4|2603.2|2602.9|2601.7|28
1727468700000|2024-09-27 20:25:00|2603.7|2602.5|2603.9|2602.7|2604.4|2603.2|2603.7|2602.5|7
1727469000000|2024-09-27 20:30:00|2603.7|2602.5|2603.4|2602.2|2603.7|2602.5|2602.9|2601.7|6
1727469300000|2024-09-27 20:35:00|2602.9|2601.7|2602.9|2601.7|2602.9|2601.7|2602.4|2601.2|10
1727469600000|2024-09-27 20:40:00|2602.7|2601.5|2601.9|2600.7|2602.7|2601.5|2600.9|2599.7|15
1727469900000|2024-09-27 20:45:00|2602.2|2601|2601.7|2600.5|2603.9|2602.7|2601.7|2600.5|36
1727470200000|2024-09-27 20:50:00|2601.9|2600.7|2604.5|2602.5|2604.5|2602.5|2601.9|2600.7|15
1727470500000|2024-09-27 20:55:00|2604.3|2602.3|2606|2604|2606.8|2604.8|2604.1|2602.1|0
1727647200000|2024-09-29 22:00:00|2603|2601|2608.5|2606.5|2608.5|2606.5|2601.4|2599.4|0
1727647500000|2024-09-29 22:05:00|2608.4|2606.4|2610.5|2608.5|2611|2609|2607.2|2605.2|0
1727647800000|2024-09-29 22:10:00|2610.6|2608.6|2614.3|2612.3|2615.5|2613.5|2610.3|2608.3|0
1727648100000|2024-09-29 22:15:00|2612.3|2610.3|2612.9|2610.9|2613.5|2611.5|2611.4|2609.4|0
1727648400000|2024-09-29 22:20:00|2613.2|2611.2|2615.6|2613.6|2615.6|2613.6|2613.2|2611.2|0
1727648700000|2024-09-29 22:25:00|2615.8|2613.8|2620.9|2618.9|2623.9|2621.9|2615.7|2613.7|0
1727649000000|2024-09-29 22:30:00|2620.6|2618.6|2617.9|2615.9|2620.9|2618.9|2614.7|2612.7|0
1727649300000|2024-09-29 22:35:00|2618|2616|2617.3|2615.3|2622.3|2620.3|2614.8|2612.8|0
1727649600000|2024-09-29 22:40:00|2617.2|2615.2|2617.8|2615.8|2617.9|2615.9|2615.7|2613.7|0
1727649900000|2024-09-29 22:45:00|2617.9|2615.9|2617.1|2615.1|2618.7|2616.7|2616.7|2614.7|0
1727650200000|2024-09-29 22:50:00|2617|2615|2618.2|2616.2|2618.2|2616.2|2616.6|2614.6|0
1727650500000|2024-09-29 22:55:00|2618.1|2616.1|2620|2618|2620|2618|2618.1|2616.1|0
1727650800000|2024-09-29 23:00:00|2620.4|2618.4|2619.6|2617.6|2621.1|2619.1|2617.5|2615.5|0
1727651100000|2024-09-29 23:05:00|2619.5|2617.5|2622.5|2620.5|2622.5|2620.5|2619.5|2617.5|0
1727651400000|2024-09-29 23:10:00|2622.6|2620.6|2622.1|2620.1|2622.7|2620.7|2621.7|2619.7|0
1727651700000|2024-09-29 23:15:00|2622.2|2620.2|2624.8|2622.8|2625.5|2623.5|2622|2620|0
1727652000000|2024-09-29 23:20:00|2625.4|2623.4|2626.4|2624.4|2628|2626|2625.2|2623.2|0
1727652300000|2024-09-29 23:25:00|2626|2624|2624.8|2622.8|2626.4|2624.4|2624.8|2622.8|0
1727652600000|2024-09-29 23:30:00|2624.4|2622.4|2621.3|2619.3|2626.7|2624.7|2621.1|2619.1|0
1727652900000|2024-09-29 23:35:00|2621.1|2619.1|2622.6|2620.6|2622.8|2620.8|2618.7|2616.7|0
1727653200000|2024-09-29 23:40:00|2622.8|2620.8|2627.6|2625.6|2628|2626|2622.6|2620.6|0
1727653500000|2024-09-29 23:45:00|2627.5|2625.5|2640.9|2639.7|2641.7|2640.5|2623.2|2622|852
1727653800000|2024-09-29 23:50:00|2641.2|2640|2642.9|2641.7|2644.7|2643.5|2635.9|2634.7|479
1727654100000|2024-09-29 23:55:00|2642.7|2641.5|2648.9|2647.7|2653.4|2652.2|2641.4|2640.2|700
1727654400000|2024-09-30 00:00:00|2648.7|2647.9|2638.2|2637.4|2660|2659.2|2635.2|2634.4|3127
1727654700000|2024-09-30 00:05:00|2638.5|2637.7|2668|2667.2|2668.5|2667.7|2638.5|2637.7|3531
1727655000000|2024-09-30 00:10:00|2668.2|2667.4|2665|2664.2|2672|2671.2|2664|2663.2|2249
1727655300000|2024-09-30 00:15:00|2664.5|2663.7|2663.5|2662.7|2669.2|2668.4|2661|2660.2|1619
1727655600000|2024-09-30 00:20:00|2662.7|2661.9|2652.5|2651.7|2664|2663.2|2652|2651.2|1418
1727655900000|2024-09-30 00:25:00|2652|2651.2|2643.7|2642.9|2655.5|2654.7|2641.5|2640.7|1753
1727656200000|2024-09-30 00:30:00|2644|2643.2|2649|2648.2|2651.5|2650.7|2643.2|2642.4|1038
1727656500000|2024-09-30 00:35:00|2648.7|2647.9|2646.5|2645.7|2653.2|2652.4|2643.5|2642.7|1098
1727656800000|2024-09-30 00:40:00|2647|2646.2|2645|2644.2|2648|2647.2|2643|2642.2|1009
1727657100000|2024-09-30 00:45:00|2644.5|2643.7|2640.5|2639.7|2645|2644.2|2638|2637.2|1091
1727657400000|2024-09-30 00:50:00|2640.7|2639.9|2641|2640.2|2643.2|2642.4|2636.5|2635.7|920
1727657700000|2024-09-30 00:55:00|2641.5|2640.7|2644.5|2643.7|2645|2644.2|2638|2637.2|990
1727658000000|2024-09-30 01:00:00|2643.2|2642.4|2648.5|2647.7|2650.5|2649.7|2639.5|2638.7|692
1727658300000|2024-09-30 01:05:00|2649.2|2648.4|2652|2651.2|2654.2|2653.4|2649.2|2648.4|552
1727658600000|2024-09-30 01:10:00|2652.5|2651.7|2653.5|2652.7|2654.5|2653.7|2650.5|2649.7|537
1727658900000|2024-09-30 01:15:00|2654|2653.2|2653|2652.2|2655|2654.2|2651.5|2650.7|408
1727659200000|2024-09-30 01:20:00|2653.2|2652.4|2653|2652.2|2656|2655.2|2651.5|2650.7|363
1727659500000|2024-09-30 01:25:00|2653.2|2652.4|2658|2657.2|2658.5|2657.7|2651.5|2650.7|257
1727659800000|2024-09-30 01:30:00|2658.5|2657.7|2660|2659.2|2661|2660.2|2658.5|2657.7|373
1727660100000|2024-09-30 01:35:00|2660.5|2659.7|2661.2|2660.4|2661.5|2660.7|2655.5|2654.7|562
1727660400000|2024-09-30 01:40:00|2661|2660.2|2662|2661.2|2663.7|2662.9|2660.5|2659.7|525
1727660700000|2024-09-30 01:45:00|2662.2|2661.4|2662|2661.2|2665.2|2664.4|2659.5|2658.7|507
1727661000000|2024-09-30 01:50:00|2662.5|2661.7|2661.3|2660.5|2662.5|2661.7|2656.1|2655.3|444
1727661300000|2024-09-30 01:55:00|2661.6|2660.8|2659.1|2658.3|2662.6|2661.8|2658.6|2657.8|424
1727661600000|2024-09-30 02:00:00|2658.1|2657.3|2654.6|2653.8|2659.6|2658.8|2653.1|2652.3|568
1727661900000|2024-09-30 02:05:00|2655.1|2654.3|2654.1|2653.3|2657.1|2656.3|2651.6|2650.8|515
1727662200000|2024-09-30 02:10:00|2654.3|2653.5|2653.6|2652.8|2654.3|2653.5|2648.6|2647.8|610
1727662500000|2024-09-30 02:15:00|2653.8|2653|2650.8|2650|2654.1|2653.3|2649.1|2648.3|319
1727662800000|2024-09-30 02:20:00|2651.1|2650.3|2649.6|2648.8|2651.6|2650.8|2648.3|2647.5|424
1727663100000|2024-09-30 02:25:00|2649.3|2648.5|2649.8|2649|2652.1|2651.3|2647.1|2646.3|359
1727663400000|2024-09-30 02:30:00|2650|2648.8|2644|2642.8|2650|2648.8|2643.3|2642.1|217
1727663700000|2024-09-30 02:35:00|2643.8|2642.6|2644.8|2643.6|2645|2643.8|2641.3|2640.1|139
1727664000000|2024-09-30 02:40:00|2644.5|2643.3|2645.3|2644.1|2647.5|2646.3|2644|2642.8|141
1727664300000|2024-09-30 02:45:00|2645|2643.8|2644.8|2643.6|2645.3|2644.1|2643.8|2642.6|75
1727664600000|2024-09-30 02:50:00|2645.3|2644.1|2645.8|2644.6|2647.8|2646.6|2644|2642.8|117
1727664900000|2024-09-30 02:55:00|2646.3|2645.1|2647|2645.8|2647.5|2646.3|2645.5|2644.3|78
1727665200000|2024-09-30 03:00:00|2646.8|2645.6|2645.8|2644.6|2647.3|2646.1|2644.5|2643.3|172
1727665500000|2024-09-30 03:05:00|2646|2644.8|2645.3|2644.1|2646.3|2645.1|2642|2640.8|344
1727665800000|2024-09-30 03:10:00|2645.8|2644.6|2645.8|2644.6|2646|2644.8|2644.8|2643.6|252
1727666100000|2024-09-30 03:15:00|2645.3|2644.1|2642.5|2641.3|2645.3|2644.1|2642.3|2641.1|232
1727666400000|2024-09-30 03:20:00|2642.3|2641.1|2642.3|2641.1|2642.3|2641.1|2640.8|2639.6|174
1727666700000|2024-09-30 03:25:00|2641.8|2640.6|2644.3|2643.1|2644.3|2643.1|2641.3|2640.1|275
1727667000000|2024-09-30 03:30:00|2644.1|2643.3|2645.1|2644.3|2645.8|2645|2640.1|2639.3|967
1727667300000|2024-09-30 03:35:00|2645.6|2644.8|2650.1|2649.3|2650.1|2649.3|2642.1|2641.3|533
1727667600000|2024-09-30 03:40:00|2650.3|2649.5|2651.6|2650.8|2652.6|2651.8|2649.6|2648.8|516
1727667900000|2024-09-30 03:45:00|2651.1|2650.3|2652.6|2651.8|2652.8|2652|2649.6|2648.8|298
1727668200000|2024-09-30 03:50:00|2652.1|2651.3|2651.6|2650.8|2653.1|2652.3|2650.1|2649.3|405
1727668500000|2024-09-30 03:55:00|2651.1|2650.3|2654.6|2653.8|2656.6|2655.8|2650.1|2649.3|541
1727668800000|2024-09-30 04:00:00|2655.1|2654.3|2654.1|2653.3|2656.8|2656|2654.1|2653.3|506
1727669100000|2024-09-30 04:05:00|2654.6|2653.8|2652.6|2651.8|2656.6|2655.8|2652.1|2651.3|315
1727669400000|2024-09-30 04:10:00|2652.1|2651.3|2649.6|2648.8|2653.1|2652.3|2648.6|2647.8|483
1727669700000|2024-09-30 04:15:00|2649.1|2648.3|2650.1|2649.3|2650.6|2649.8|2648.1|2647.3|368
1727670000000|2024-09-30 04:20:00|2649.6|2648.8|2649.1|2648.3|2651.3|2650.5|2648.1|2647.3|577
1727670300000|2024-09-30 04:25:00|2649.3|2648.5|2649.1|2648.3|2650.8|2650|2647.1|2646.3|453
1727670600000|2024-09-30 04:30:00|2649.6|2648.8|2649.1|2648.3|2650.6|2649.8|2648.1|2647.3|356
1727670900000|2024-09-30 04:35:00|2649.6|2648.8|2650.6|2649.8|2651.6|2650.8|2647.8|2647|300
1727671200000|2024-09-30 04:40:00|2650.8|2650|2651.8|2651|2652.1|2651.3|2648.6|2647.8|271
1727671500000|2024-09-30 04:45:00|2651.6|2650.8|2648.6|2647.8|2651.8|2651|2648.1|2647.3|352
1727671800000|2024-09-30 04:50:00|2648.1|2647.3|2651.1|2650.3|2651.6|2650.8|2647.6|2646.8|366
1727672100000|2024-09-30 04:55:00|2651.6|2650.8|2648.8|2648|2651.6|2650.8|2646.1|2645.3|407
1727672400000|2024-09-30 05:00:00|2648.6|2647.8|2645.6|2644.8|2648.6|2647.8|2644.6|2643.8|550
1727672700000|2024-09-30 05:05:00|2646.1|2645.3|2646.3|2645.5|2646.6|2645.8|2643.6|2642.8|613
1727673000000|2024-09-30 05:10:00|2646.6|2645.8|2641.6|2640.8|2647.1|2646.3|2641.6|2640.8|590
1727673300000|2024-09-30 05:15:00|2642.1|2641.3|2643.1|2642.3|2645.6|2644.8|2641.1|2640.3|413
1727673600000|2024-09-30 05:20:00|2643.3|2642.5|2644.1|2643.3|2644.6|2643.8|2638.6|2637.8|701
1727673900000|2024-09-30 05:25:00|2644.3|2643.5|2646.1|2645.3|2649.3|2648.5|2644.1|2643.3|508
1727674200000|2024-09-30 05:30:00|2646.6|2645.8|2645.1|2644.3|2648.8|2648|2645.1|2644.3|519
1727674500000|2024-09-30 05:35:00|2644.6|2643.8|2641.6|2640.8|2646.1|2645.3|2641.1|2640.3|847
1727674800000|2024-09-30 05:40:00|2642.1|2641.3|2642.3|2641.5|2645.1|2644.3|2640.6|2639.8|886
1727675100000|2024-09-30 05:45:00|2642.6|2641.8|2642.1|2641.3|2645.1|2644.3|2641.6|2640.8|747
1727675400000|2024-09-30 05:50:00|2642.6|2641.8|2641.6|2640.8|2644.6|2643.8|2641.1|2640.3|1059
1727675700000|2024-09-30 05:55:00|2641.1|2640.3|2641.6|2640.8|2643.1|2642.3|2639.6|2638.8|4833
1727676000000|2024-09-30 06:00:00|2642.6|2641.8|2649.6|2648.8|2650.8|2650|2642.6|2641.8|4565
1727676300000|2024-09-30 06:05:00|2649.8|2649|2648.7|2646.7|2651.6|2650.8|2645.1|2644.3|1631
1727676600000|2024-09-30 06:10:00|2648.8|2646.8|2645.6|2643.6|2648.9|2646.9|2644.5|2642.5|0
1727676900000|2024-09-30 06:15:00|2645.7|2643.7|2643.6|2641.6|2645.7|2643.7|2643.4|2641.4|235
1727677200000|2024-09-30 06:20:00|2643.8|2641.8|2641.8|2639.8|2643.8|2641.8|2639.7|2637.7|0
1727677500000|2024-09-30 06:25:00|2641.7|2639.7|2641|2639|2642.6|2640.6|2640.4|2638.4|0
1727677800000|2024-09-30 06:30:00|2641.2|2639.2|2643.6|2641.6|2643.7|2641.7|2640.9|2638.9|0
1727678100000|2024-09-30 06:35:00|2643.7|2641.7|2645|2643|2645.3|2643.3|2643.6|2641.6|0
1727678400000|2024-09-30 06:40:00|2645.2|2643.2|2646|2644|2646.5|2644.5|2645|2643|0
1727678700000|2024-09-30 06:45:00|2645.6|2643.6|2644.2|2642.2|2646.4|2644.4|2644.1|2642.1|0
1727679000000|2024-09-30 06:50:00|2644.5|2642.5|2645.3|2643.3|2645.5|2643.5|2644.1|2642.1|0
1727679300000|2024-09-30 06:55:00|2645.1|2643.1|2645.6|2643.6|2646.9|2644.9|2645.1|2643.1|0
1727679600000|2024-09-30 07:00:00|2645.5|2643.5|2647.2|2645.2|2648.4|2646.4|2645.3|2643.3|0
1727679900000|2024-09-30 07:05:00|2647.3|2645.3|2648.9|2646.9|2649.1|2647.1|2647.2|2645.2|0
1727680200000|2024-09-30 07:10:00|2649|2647|2648.9|2646.9|2651.1|2649.1|2648.2|2646.2|0
1727680500000|2024-09-30 07:15:00|2649|2647|2648.7|2646.7|2650.2|2648.2|2648.7|2646.7|0
1727680800000|2024-09-30 07:20:00|2648.4|2646.4|2648.2|2646.2|2648.9|2646.9|2646.3|2644.3|0
1727681100000|2024-09-30 07:25:00|2648.4|2646.4|2647.9|2645.9|2648.7|2646.7|2647.2|2645.2|0
1727681400000|2024-09-30 07:30:00|2647.8|2645.8|2650|2648.8|2652.8|2651.6|2647.3|2645.3|574
1727681700000|2024-09-30 07:35:00|2650.5|2649.3|2653.8|2652.6|2655.3|2654.1|2650.3|2649.1|222
1727682000000|2024-09-30 07:40:00|2654|2652.8|2657.3|2656.1|2658.3|2657.1|2654|2652.8|163
1727682300000|2024-09-30 07:45:00|2657.8|2656.6|2657.5|2656.3|2659.3|2658.1|2655.8|2654.6|174
1727682600000|2024-09-30 07:50:00|2657.8|2656.6|2658.8|2657.6|2659.3|2658.1|2656|2654.8|165
1727682900000|2024-09-30 07:55:00|2659|2657.8|2662.3|2661.1|2664.5|2663.3|2658.8|2657.6|229
1727683200000|2024-09-30 08:00:00|2662|2660.8|2662.8|2661.6|2665.8|2664.6|2661.8|2660.6|276
1727683500000|2024-09-30 08:05:00|2662.5|2661.3|2659|2657.8|2663.3|2662.1|2658.8|2657.6|152
1727683800000|2024-09-30 08:10:00|2659.3|2658.1|2660.3|2659.1|2661|2659.8|2658.8|2657.6|99
1727684100000|2024-09-30 08:15:00|2660|2658.8|2658.8|2657.6|2660.5|2659.3|2657.3|2656.1|78
1727684400000|2024-09-30 08:20:00|2659|2657.8|2663.3|2662.1|2663.3|2662.1|2658.8|2657.6|194
1727684700000|2024-09-30 08:25:00|2663.5|2662.3|2664.3|2663.1|2664.8|2663.6|2663.3|2662.1|131
1727685000000|2024-09-30 08:30:00|2663.8|2662.6|2661.3|2660.1|2663.8|2662.6|2659.8|2658.6|133
1727685300000|2024-09-30 08:35:00|2661.8|2660.6|2662.8|2661.6|2663.8|2662.6|2661.8|2660.6|243
1727685600000|2024-09-30 08:40:00|2662.3|2661.1|2660.8|2659.6|2665.3|2664.1|2660.8|2659.6|233
1727685900000|2024-09-30 08:45:00|2660.5|2659.3|2660.8|2659.6|2661.8|2660.6|2660.3|2659.1|145
1727686200000|2024-09-30 08:50:00|2660.5|2659.3|2662.3|2661.1|2662.5|2661.3|2659.8|2658.6|84
1727686500000|2024-09-30 08:55:00|2662.5|2661.3|2663.3|2662.1|2663.8|2662.6|2662|2660.8|59
1727686800000|2024-09-30 09:00:00|2662.8|2661.6|2661.3|2660.1|2662.8|2661.6|2661.3|2660.1|59
1727687100000|2024-09-30 09:05:00|2660.8|2659.6|2661.3|2660.1|2662.5|2661.3|2660.8|2659.6|43
1727687400000|2024-09-30 09:10:00|2661.8|2660.6|2660.3|2659.1|2661.8|2660.6|2660.3|2659.1|77
1727687700000|2024-09-30 09:15:00|2660.5|2659.3|2661.3|2660.1|2661.3|2660.1|2659.8|2658.6|158
1727688000000|2024-09-30 09:20:00|2661.8|2660.6|2663.3|2662.1|2663.8|2662.6|2661.8|2660.6|97
1727688300000|2024-09-30 09:25:00|2663.5|2662.3|2662.3|2661.1|2664.3|2663.1|2661.8|2660.6|228
1727688600000|2024-09-30 09:30:00|2662.5|2661.3|2661.8|2660.6|2662.8|2661.6|2661|2659.8|48
1727688900000|2024-09-30 09:35:00|2661.5|2660.3|2660.5|2659.3|2662|2660.8|2660|2658.8|76
1727689200000|2024-09-30 09:40:00|2660.8|2659.6|2659.3|2658.1|2661.8|2660.6|2659.3|2658.1|53
1727689500000|2024-09-30 09:45:00|2659.5|2658.3|2658.3|2657.1|2659.8|2658.6|2658.3|2657.1|75
1727689800000|2024-09-30 09:50:00|2658.5|2657.3|2659.3|2658.1|2660.3|2659.1|2658.3|2657.1|46
1727690100000|2024-09-30 09:55:00|2659.8|2658.6|2660.8|2659.6|2661.8|2660.6|2658.8|2657.6|46
1727690400000|2024-09-30 10:00:00|2661|2659.8|2661.3|2660.1|2661.8|2660.6|2660.3|2659.1|34
1727690700000|2024-09-30 10:05:00|2661.5|2660.3|2660.3|2659.1|2661.5|2660.3|2660|2658.8|18
1727691000000|2024-09-30 10:10:00|2660.5|2659.3|2661.3|2660.1|2662.3|2661.1|2660.3|2659.1|46
1727691300000|2024-09-30 10:15:00|2661.8|2660.6|2662.8|2661.6|2663.8|2662.6|2661.8|2660.6|22
1727691600000|2024-09-30 10:20:00|2662.5|2661.3|2663.8|2662.6|2664|2662.8|2662|2660.8|22
1727691900000|2024-09-30 10:25:00|2664|2662.8|2662.8|2661.6|2666.8|2665.6|2662.8|2661.6|162
1727692200000|2024-09-30 10:30:00|2663|2661.8|2662.3|2661.1|2663.8|2662.6|2662.3|2661.1|29
1727692500000|2024-09-30 10:35:00|2662.5|2661.3|2661.3|2660.1|2662.5|2661.3|2660.3|2659.1|25
1727692800000|2024-09-30 10:40:00|2661.5|2660.3|2661.3|2660.1|2662.3|2661.1|2660.5|2659.3|50
1727693100000|2024-09-30 10:45:00|2660.8|2659.6|2661.3|2660.1|2662|2660.8|2659.8|2658.6|94
1727693400000|2024-09-30 10:50:00|2661.5|2660.3|2660.3|2659.1|2661.8|2660.6|2660.3|2659.1|74
1727693700000|2024-09-30 10:55:00|2660.8|2659.6|2661.8|2660.6|2662.5|2661.3|2660.3|2659.1|77
1727694000000|2024-09-30 11:00:00|2662|2660.8|2659.5|2658.3|2662.3|2661.1|2659.3|2658.1|82
1727694300000|2024-09-30 11:05:00|2659.8|2658.6|2655.8|2654.6|2659.8|2658.6|2655.8|2654.6|61
1727694600000|2024-09-30 11:10:00|2656.3|2655.1|2652.3|2651.1|2656.3|2655.1|2652.3|2651.1|87
1727694900000|2024-09-30 11:15:00|2651.8|2650.6|2652.8|2651.6|2653.3|2652.1|2651.3|2650.1|117
1727695200000|2024-09-30 11:20:00|2652.5|2651.3|2651.3|2650.1|2653|2651.8|2651.3|2650.1|67
1727695500000|2024-09-30 11:25:00|2651.5|2650.3|2651.3|2650.1|2651.8|2650.6|2650.3|2649.1|41
1727695800000|2024-09-30 11:30:00|2651.8|2650.6|2650|2648.8|2651.8|2650.6|2649.5|2648.3|62
1727696100000|2024-09-30 11:35:00|2650.3|2649.1|2650.3|2649.1|2651.3|2650.1|2649.3|2648.1|86
1727696400000|2024-09-30 11:40:00|2650|2648.8|2651.3|2650.1|2651.8|2650.6|2649.3|2648.1|60
1727696700000|2024-09-30 11:45:00|2651.5|2650.3|2649.8|2648.6|2652.3|2651.1|2649.8|2648.6|57
1727697000000|2024-09-30 11:50:00|2649.5|2648.3|2650.8|2649.6|2651.8|2650.6|2649.5|2648.3|127
1727697300000|2024-09-30 11:55:00|2651.3|2650.1|2651.3|2650.1|2651.3|2650.1|2649.8|2648.6|77
1727697600000|2024-09-30 12:00:00|2650.8|2649.6|2653.8|2652.6|2653.8|2652.6|2650.8|2649.6|83
1727697900000|2024-09-30 12:05:00|2653.5|2652.3|2655.8|2654.6|2656.3|2655.1|2653.3|2652.1|73
1727698200000|2024-09-30 12:10:00|2656.3|2655.1|2654|2652.8|2656.3|2655.1|2653.3|2652.1|53
1727698500000|2024-09-30 12:15:00|2653.8|2652.6|2657.3|2656.1|2657.8|2656.6|2653.3|2652.1|138
1727698800000|2024-09-30 12:20:00|2657|2655.8|2655.3|2654.1|2657.8|2656.6|2655|2653.8|91
1727699100000|2024-09-30 12:25:00|2655.5|2654.3|2656.5|2655.3|2657.8|2656.6|2655.3|2654.1|117
1727699400000|2024-09-30 12:30:00|2656.8|2655.6|2654.8|2653.6|2656.8|2655.6|2654.8|2653.6|89
1727699700000|2024-09-30 12:35:00|2654.3|2653.1|2654.8|2653.6|2656.3|2655.1|2653.8|2652.6|77
1727700000000|2024-09-30 12:40:00|2654.3|2653.1|2653.3|2652.1|2654.3|2653.1|2652.3|2651.1|84
1727700300000|2024-09-30 12:45:00|2653.5|2652.3|2655.3|2654.1|2655.5|2654.3|2653.3|2652.1|46
1727700600000|2024-09-30 12:50:00|2655.5|2654.3|2656.8|2655.6|2657.3|2656.1|2655.3|2654.1|72
1727700900000|2024-09-30 12:55:00|2657|2655.8|2656.8|2655.6|2657.5|2656.3|2655.8|2654.6|41
1727701200000|2024-09-30 13:00:00|2656.3|2655.1|2655.5|2654.3|2656.3|2655.1|2653.8|2652.6|28
1727701500000|2024-09-30 13:05:00|2655.3|2654.1|2653.3|2652.1|2655.8|2654.6|2652.8|2651.6|35
1727701800000|2024-09-30 13:10:00|2653.8|2652.6|2654.8|2653.6|2655.3|2654.1|2653.3|2652.1|57
1727702100000|2024-09-30 13:15:00|2654.3|2653.1|2652|2650.8|2654.3|2653.1|2651.8|2650.6|92
1727702400000|2024-09-30 13:20:00|2651.8|2650.6|2653.3|2652.1|2653.3|2652.1|2651.8|2650.6|29
1727702700000|2024-09-30 13:25:00|2653|2651.8|2652.3|2651.1|2653|2651.8|2651.8|2650.6|43
1727703000000|2024-09-30 13:30:00|2652|2650.8|2647.8|2646.6|2652.8|2651.6|2647.3|2646.1|395
1727703300000|2024-09-30 13:35:00|2647.5|2646.3|2645.3|2644.1|2648.8|2647.6|2644.8|2643.6|196
1727703600000|2024-09-30 13:40:00|2645.5|2644.3|2648.8|2647.6|2648.8|2647.6|2644.8|2643.6|175
1727703900000|2024-09-30 13:45:00|2649|2647.8|2652.8|2651.6|2653.8|2652.6|2649|2647.8|178
1727704200000|2024-09-30 13:50:00|2653.3|2652.1|2659.3|2658.1|2659.3|2658.1|2653|2651.8|408
1727704500000|2024-09-30 13:55:00|2658.8|2657.6|2658|2656.8|2659.8|2658.6|2657.3|2656.1|156
1727704800000|2024-09-30 14:00:00|2657.8|2656.6|2655|2653.8|2658.8|2657.6|2654.3|2653.1|185
1727705100000|2024-09-30 14:05:00|2654.8|2653.6|2651.8|2650.6|2654.8|2653.6|2650.3|2649.1|168
1727705400000|2024-09-30 14:10:00|2652|2650.8|2647.8|2646.6|2652.3|2651.1|2647.8|2646.6|133
1727705700000|2024-09-30 14:15:00|2647.5|2646.3|2646.3|2645.1|2648.8|2647.6|2645.3|2644.1|71
1727706000000|2024-09-30 14:20:00|2646|2644.8|2644.8|2643.6|2647.3|2646.1|2643.8|2642.6|60
1727706300000|2024-09-30 14:25:00|2645.3|2644.1|2644.3|2643.1|2646.3|2645.1|2643.3|2642.1|85
1727706600000|2024-09-30 14:30:00|2644.5|2643.3|2649.3|2648.1|2650.3|2649.1|2643.3|2642.1|101
1727706900000|2024-09-30 14:35:00|2649.5|2648.3|2649.3|2648.1|2650.3|2649.1|2646.3|2645.1|78
1727707200000|2024-09-30 14:40:00|2649.8|2648.6|2649.3|2648.1|2650.3|2649.1|2647.8|2646.6|99
1727707500000|2024-09-30 14:45:00|2649.5|2648.3|2652.8|2651.6|2653.3|2652.1|2649.3|2648.1|177
1727707800000|2024-09-30 14:50:00|2652.5|2651.3|2653.3|2652.1|2654|2652.8|2651.5|2650.3|78
1727708100000|2024-09-30 14:55:00|2652.8|2651.6|2651.8|2650.6|2653.3|2652.1|2651.3|2650.1|77
1727708400000|2024-09-30 15:00:00|2651.3|2650.1|2655.3|2654.1|2655.3|2654.1|2651.3|2650.1|190
1727708700000|2024-09-30 15:05:00|2655.8|2654.6|2654.8|2653.6|2656.8|2655.6|2654.3|2653.1|79
1727709000000|2024-09-30 15:10:00|2655.3|2654.1|2656.8|2655.6|2657.3|2656.1|2654.8|2653.6|128
1727709300000|2024-09-30 15:15:00|2656.5|2655.3|2654.8|2653.6|2657.3|2656.1|2654.8|2653.6|132
1727709600000|2024-09-30 15:20:00|2654.5|2653.3|2652.3|2651.1|2654.5|2653.3|2651.3|2650.1|76
1727709900000|2024-09-30 15:25:00|2652|2650.8|2653.3|2652.1|2653.3|2652.1|2650.3|2649.1|100
1727710200000|2024-09-30 15:30:00|2652.8|2651.6|2653.3|2652.1|2653.3|2652.1|2650.8|2649.6|378
1727710500000|2024-09-30 15:35:00|2653.5|2652.3|2650.3|2649.1|2653.8|2652.6|2649.8|2648.6|272
1727710800000|2024-09-30 15:40:00|2649.8|2648.6|2652.8|2651.6|2652.8|2651.6|2648.3|2647.1|76
1727711100000|2024-09-30 15:45:00|2652.3|2651.1|2654.3|2653.1|2655.8|2654.6|2652.3|2651.1|112
1727711400000|2024-09-30 15:50:00|2653.8|2652.6|2651.3|2650.1|2654.3|2653.1|2650.8|2649.6|219
1727711700000|2024-09-30 15:55:00|2651|2649.8|2646.8|2645.6|2651.8|2650.6|2646.8|2645.6|150
1727712000000|2024-09-30 16:00:00|2646.5|2645.3|2648.3|2647.1|2648.8|2647.6|2645.8|2644.6|74
1727712300000|2024-09-30 16:05:00|2648.5|2647.3|2651.3|2650.1|2651.3|2650.1|2648.3|2647.1|60
1727712600000|2024-09-30 16:10:00|2651.8|2650.6|2650.8|2649.6|2652.3|2651.1|2649.3|2648.1|31
1727712900000|2024-09-30 16:15:00|2651.3|2650.1|2651.3|2650.1|2651.8|2650.6|2650.3|2649.1|26
1727713200000|2024-09-30 16:20:00|2651|2649.8|2651.3|2650.1|2652.3|2651.1|2650.8|2649.6|82
1727713500000|2024-09-30 16:25:00|2651|2649.8|2650.3|2649.1|2651.3|2650.1|2650.3|2649.1|14
1727713800000|2024-09-30 16:30:00|2649.8|2648.6|2649.3|2648.1|2651.3|2650.1|2648.3|2647.1|22
1727714100000|2024-09-30 16:35:00|2649.5|2648.3|2648.8|2647.6|2650.3|2649.1|2648.8|2647.6|22
1727714400000|2024-09-30 16:40:00|2649|2647.8|2648.8|2647.6|2649|2647.8|2647.3|2646.1|10
1727714700000|2024-09-30 16:45:00|2648.5|2647.3|2648.8|2647.6|2649.8|2648.6|2647.8|2646.6|27
1727715000000|2024-09-30 16:50:00|2648.3|2647.1|2647.8|2646.6|2648.3|2647.1|2646.8|2645.6|7
1727715300000|2024-09-30 16:55:00|2648|2646.8|2647.3|2646.1|2648.3|2647.1|2646.8|2645.6|7
1727715600000|2024-09-30 17:00:00|2647|2645.8|2648.3|2647.1|2649.3|2648.1|2646.3|2645.1|102
1727715900000|2024-09-30 17:05:00|2648|2646.8|2647.3|2646.1|2649.3|2648.1|2647.3|2646.1|89
1727716200000|2024-09-30 17:10:00|2647|2645.8|2645.3|2644.1|2648|2646.8|2645|2643.8|94
1727716500000|2024-09-30 17:15:00|2645.5|2644.3|2646.8|2645.6|2647.8|2646.6|2645.3|2644.1|32
1727716800000|2024-09-30 17:20:00|2647|2645.8|2646|2644.8|2647.8|2646.6|2645.8|2644.6|10
1727717100000|2024-09-30 17:25:00|2645.8|2644.6|2645|2643.8|2647.3|2646.1|2644.8|2643.6|23
1727717400000|2024-09-30 17:30:00|2644.8|2643.6|2645.8|2644.6|2646.3|2645.1|2644.8|2643.6|16
1727717700000|2024-09-30 17:35:00|2645.5|2644.3|2646.3|2645.1|2646.5|2645.3|2645.3|2644.1|16
1727718000000|2024-09-30 17:40:00|2646.5|2645.3|2648.3|2647.1|2648.3|2647.1|2646.5|2645.3|14
1727718300000|2024-09-30 17:45:00|2647.8|2646.6|2648.8|2647.6|2648.8|2647.6|2647.3|2646.1|19
1727718600000|2024-09-30 17:50:00|2648.3|2647.1|2647.3|2646.1|2648.8|2647.6|2647|2645.8|85
1727718900000|2024-09-30 17:55:00|2648.3|2647.1|2649|2647.8|2649.5|2648.3|2646.8|2645.6|66
1727719200000|2024-09-30 18:00:00|2648.8|2647.6|2649.8|2648.6|2649.8|2648.6|2648.8|2647.6|13
1727719500000|2024-09-30 18:05:00|2650.3|2649.1|2651.8|2650.6|2653.3|2652.1|2650.3|2649.1|41
1727719800000|2024-09-30 18:10:00|2652|2650.8|2652.3|2651.1|2653.8|2652.6|2651.8|2650.6|68
1727720100000|2024-09-30 18:15:00|2652.5|2651.3|2650.3|2649.1|2653|2651.8|2650.3|2649.1|51
1727720400000|2024-09-30 18:20:00|2650|2648.8|2646.8|2645.6|2650.8|2649.6|2645.8|2644.6|97
1727720700000|2024-09-30 18:25:00|2646.5|2645.3|2648.8|2647.6|2649.3|2648.1|2645.8|2644.6|167
1727721000000|2024-09-30 18:30:00|2648.3|2647.1|2648.3|2647.1|2648.8|2647.6|2645|2643.8|194
1727721300000|2024-09-30 18:35:00|2648|2646.8|2651.3|2650.1|2653.3|2652.1|2647.8|2646.6|160
1727721600000|2024-09-30 18:40:00|2651.8|2650.6|2650.8|2649.6|2651.8|2650.6|2649.8|2648.6|115
1727721900000|2024-09-30 18:45:00|2651|2649.8|2651.8|2650.6|2653|2651.8|2650.8|2649.6|31
1727722200000|2024-09-30 18:50:00|2651.5|2650.3|2653.3|2652.1|2654|2652.8|2651.5|2650.3|22
1727722500000|2024-09-30 18:55:00|2653.5|2652.3|2650.8|2649.6|2653.8|2652.6|2650.5|2649.3|97
1727722800000|2024-09-30 19:00:00|2650.3|2649.1|2652.3|2651.1|2652.8|2651.6|2648|2646.8|85
1727723100000|2024-09-30 19:05:00|2652.5|2651.3|2651.8|2650.6|2652.8|2651.6|2651.3|2650.1|24
1727723400000|2024-09-30 19:10:00|2652|2650.8|2652.3|2651.1|2652.3|2651.1|2649.8|2648.6|82
1727723700000|2024-09-30 19:15:00|2652|2650.8|2655.3|2654.1|2655.3|2654.1|2651.8|2650.6|45
1727724000000|2024-09-30 19:20:00|2655|2653.8|2655.5|2654.3|2656.3|2655.1|2654.3|2653.1|69
1727724300000|2024-09-30 19:25:00|2655.8|2654.6|2655.8|2654.6|2656.8|2655.6|2654.8|2653.6|132
1727724600000|2024-09-30 19:30:00|2655.3|2654.1|2654.8|2653.6|2656.3|2655.1|2654.5|2653.3|61
1727724900000|2024-09-30 19:35:00|2654.3|2653.1|2655.3|2654.1|2655.8|2654.6|2653.8|2652.6|63
1727725200000|2024-09-30 19:40:00|2655|2653.8|2655.8|2654.6|2655.8|2654.6|2654.3|2653.1|79
1727725500000|2024-09-30 19:45:00|2656|2654.8|2658.8|2657.6|2659.3|2658.1|2655.8|2654.6|134
1727725800000|2024-09-30 19:50:00|2658.5|2657.3|2657.3|2656.1|2659.8|2658.6|2656.5|2655.3|265
1727726100000|2024-09-30 19:55:00|2657.5|2656.3|2656.5|2655.3|2660.8|2659.6|2654.8|2653.6|488
1727726400000|2024-09-30 20:00:00|2656.8|2655.6|2656.8|2655.6|2658.5|2657.3|2654.3|2653.1|179
1727726700000|2024-09-30 20:05:00|2657|2655.8|2656.5|2655.3|2657.8|2656.6|2656.3|2655.1|16
1727727000000|2024-09-30 20:10:00|2656.8|2655.6|2656.3|2655.1|2656.8|2655.6|2656|2654.8|9
1727727300000|2024-09-30 20:15:00|2656.5|2655.3|2658.8|2657.6|2659|2657.8|2656.5|2655.3|10
1727727600000|2024-09-30 20:20:00|2659|2657.8|2659.3|2658.1|2659.8|2658.6|2658.8|2657.6|20
1727727900000|2024-09-30 20:25:00|2659.5|2658.3|2660.3|2659.1|2660.3|2659.1|2659.5|2658.3|7
1727728200000|2024-09-30 20:30:00|2660|2658.8|2661.8|2660.6|2661.8|2660.6|2659.8|2658.6|54
1727728500000|2024-09-30 20:35:00|2662.3|2661.1|2662.3|2661.1|2662.5|2661.3|2661.8|2660.6|4
1727728800000|2024-09-30 20:40:00|2661.8|2660.6|2661.8|2660.6|2662.3|2661.1|2661.8|2660.6|7
1727729100000|2024-09-30 20:45:00|2661.5|2660.3|2661.8|2660.6|2663|2661.8|2661.5|2660.3|35
1727729400000|2024-09-30 20:50:00|2662.3|2661.1|2661.6|2659.6|2663|2661.8|2661.6|2659.6|19
1727729700000|2024-09-30 20:55:00|2661.7|2659.7|2660.8|2658.8|2661.9|2659.9|2660.6|2658.6|0
1727730000000|2024-09-30 21:00:00|2660.7|2658.7|2661|2659|2661|2659|2660.7|2658.7|4
1727730300000|2024-09-30 21:05:00|2660.9|2658.9|2660.9|2658.9|2660.9|2658.9|2660.9|2658.9|0
1727730600000|2024-09-30 21:10:00|2661.1|2659.1|2661|2659|2661.1|2659.1|2661|2659|0
1727730900000|2024-09-30 21:15:00|2660.9|2658.9|2661|2659|2661|2659|2660.8|2658.8|0
1727731200000|2024-09-30 21:20:00|2660.9|2658.9|2661.3|2659.3|2661.3|2659.3|2660.9|2658.9|0
1727731500000|2024-09-30 21:25:00|2661.2|2659.2|2661.3|2659.3|2661.3|2659.3|2661.2|2659.2|0
1727731800000|2024-09-30 21:30:00|2661.4|2659.4|2661.4|2659.4|2661.5|2659.5|2661.3|2659.3|0
1727732100000|2024-09-30 21:35:00|2661.3|2659.3|2661.4|2659.4|2661.5|2659.5|2661.2|2659.2|0
1727732400000|2024-09-30 21:40:00|2661.5|2659.5|2661.6|2659.6|2661.7|2659.7|2661.5|2659.5|0
1727732700000|2024-09-30 21:45:00|2661.5|2659.5|2661.7|2659.7|2661.7|2659.7|2661.5|2659.5|0
1727733000000|2024-09-30 21:50:00|2661.5|2659.5|2661.8|2659.8|2661.8|2659.8|2661.5|2659.5|0
1727733300000|2024-09-30 21:55:00|2661.7|2659.7|2661.6|2659.6|2661.8|2659.8|2661.6|2659.6|0
1727733600000|2024-09-30 22:00:00|2661.5|2659.5|2663.4|2661.4|2663.6|2661.6|2661.3|2659.3|0
1727733900000|2024-09-30 22:05:00|2663.5|2661.5|2660.4|2658.4|2663.5|2661.5|2660.3|2658.3|0
1727734200000|2024-09-30 22:10:00|2660.3|2658.3|2660.5|2658.5|2660.7|2658.7|2660.1|2658.1|0
1727734500000|2024-09-30 22:15:00|2660.6|2658.6|2661.5|2659.5|2661.9|2659.9|2659.7|2657.7|0
1727734800000|2024-09-30 22:20:00|2661.4|2659.4|2661.5|2659.5|2661.5|2659.5|2661.1|2659.1|0
1727735100000|2024-09-30 22:25:00|2661.6|2659.6|2661.2|2659.2|2661.8|2659.8|2660.9|2658.9|0
1727735400000|2024-09-30 22:30:00|2661.1|2659.1|2661.7|2659.7|2661.8|2659.8|2660.7|2658.7|0
1727735700000|2024-09-30 22:35:00|2661.8|2659.8|2661|2659|2661.8|2659.8|2661|2659|0
1727736000000|2024-09-30 22:40:00|2661.1|2659.1|2660.9|2658.9|2661.4|2659.4|2660.9|2658.9|0
1727736300000|2024-09-30 22:45:00|2661.1|2659.1|2660.6|2658.6|2661.1|2659.1|2660.5|2658.5|0
1727736600000|2024-09-30 22:50:00|2660.7|2658.7|2661|2659|2661.6|2659.6|2659.5|2657.5|0
1727736900000|2024-09-30 22:55:00|2660.9|2658.9|2661.6|2659.6|2661.6|2659.6|2660.6|2658.6|0
1727737200000|2024-09-30 23:00:00|2661.4|2659.4|2660.8|2658.8|2661.4|2659.4|2660.8|2658.8|0
1727737500000|2024-09-30 23:05:00|2660.9|2658.9|2660.2|2658.2|2661|2659|2658.7|2656.7|0
1727737800000|2024-09-30 23:10:00|2660.3|2658.3|2661.7|2659.7|2662.2|2660.2|2660.1|2658.1|0
1727738100000|2024-09-30 23:15:00|2661.8|2659.8|2661|2659|2662.3|2660.3|2660.9|2658.9|0
1727738400000|2024-09-30 23:20:00|2661.1|2659.1|2661|2659|2662|2660|2661|2659|0
1727738700000|2024-09-30 23:25:00|2660.6|2658.6|2660.8|2658.8|2661.6|2659.6|2660.4|2658.4|0
1727739000000|2024-09-30 23:30:00|2661|2659|2662|2660|2663.6|2661.6|2660.7|2658.7|0
1727739300000|2024-09-30 23:35:00|2662.1|2660.1|2663.2|2661.2|2663.7|2661.7|2661.3|2659.3|0
1727739600000|2024-09-30 23:40:00|2663.3|2661.3|2664.5|2662.5|2665.5|2663.5|2662.7|2660.7|0
1727739900000|2024-09-30 23:45:00|2665|2663|2656.8|2655.6|2665|2663.6|2655.8|2654.6|726
1727740200000|2024-09-30 23:50:00|2656.5|2655.3|2659.8|2658.6|2659.8|2658.6|2656.3|2655.1|123
1727740500000|2024-09-30 23:55:00|2660|2658.8|2665.3|2664.1|2665.3|2664.1|2659.3|2658.1|182
1727740800000|2024-10-01 00:00:00|2665.1|2664.3|2662.6|2661.8|2666.8|2666|2660.3|2659.5|1462
1727741100000|2024-10-01 00:05:00|2662.8|2662|2672.6|2671.8|2672.6|2671.8|2661.8|2661|671
1727741400000|2024-10-01 00:10:00|2673.3|2672.5|2672.3|2671.5|2673.3|2672.5|2669.6|2668.8|622
1727741700000|2024-10-01 00:15:00|2672.6|2671.8|2671.6|2670.8|2673.1|2672.3|2669.6|2668.8|507
1727742000000|2024-10-01 00:20:00|2672.1|2671.3|2675.6|2674.8|2676.1|2675.3|2671.6|2670.8|706
1727742300000|2024-10-01 00:25:00|2675.8|2675|2677.6|2676.8|2677.6|2676.8|2674.1|2673.3|449
1727742600000|2024-10-01 00:30:00|2676.6|2675.8|2682.1|2681.3|2682.3|2681.5|2676.3|2675.5|913
1727742900000|2024-10-01 00:35:00|2682.6|2681.8|2685.1|2684.3|2685.6|2684.8|2682.3|2681.5|825
1727743200000|2024-10-01 00:40:00|2685.3|2684.5|2687.1|2686.3|2689.1|2688.3|2685.1|2684.3|746
1727743500000|2024-10-01 00:45:00|2686.6|2685.8|2691.3|2690.5|2691.3|2690.5|2686.6|2685.8|560
1727743800000|2024-10-01 00:50:00|2691.6|2690.8|2687.1|2686.3|2692.1|2691.3|2686.6|2685.8|603
1727744100000|2024-10-01 00:55:00|2686.6|2685.8|2680.6|2679.8|2687.1|2686.3|2680.6|2679.8|447
1727744400000|2024-10-01 01:00:00|2681.1|2680.3|2681.1|2680.3|2683.1|2682.3|2680.1|2679.3|366
1727744700000|2024-10-01 01:05:00|2680.8|2680|2682.1|2681.3|2683.1|2682.3|2680.6|2679.8|418
1727745000000|2024-10-01 01:10:00|2681.8|2681|2684.6|2683.8|2685.8|2685|2680.6|2679.8|436
1727745300000|2024-10-01 01:15:00|2685.1|2684.3|2685.6|2684.8|2686.6|2685.8|2683.8|2683|517
1727745600000|2024-10-01 01:20:00|2685.8|2685|2683.3|2682.5|2686.1|2685.3|2683.3|2682.5|381
1727745900000|2024-10-01 01:25:00|2683.6|2682.8|2686.6|2685.8|2687.1|2686.3|2683.3|2682.5|328
1727746200000|2024-10-01 01:30:00|2686.8|2686|2683.6|2682.8|2687.1|2686.3|2682.6|2681.8|414
1727746500000|2024-10-01 01:35:00|2683.1|2682.3|2684.1|2683.3|2685.6|2684.8|2682.1|2681.3|333
1727746800000|2024-10-01 01:40:00|2683.8|2683|2685.6|2684.8|2686.6|2685.8|2683.8|2683|642
1727747100000|2024-10-01 01:45:00|2685.3|2684.5|2685.6|2684.8|2687.1|2686.3|2684.1|2683.3|634
1727747400000|2024-10-01 01:50:00|2685.8|2685|2684.1|2683.3|2686.1|2685.3|2681.6|2680.8|508
1727747700000|2024-10-01 01:55:00|2684.3|2683.5|2681.6|2680.8|2684.6|2683.8|2678.6|2677.8|417
1727748000000|2024-10-01 02:00:00|2681.1|2680.3|2678.6|2677.8|2681.1|2680.3|2678.3|2677.5|331
1727748300000|2024-10-01 02:05:00|2678.8|2678|2676.1|2675.3|2678.8|2678|2674.3|2673.5|796
1727748600000|2024-10-01 02:10:00|2676.6|2675.8|2675.6|2674.8|2677.6|2676.8|2674.8|2674|361
1727748900000|2024-10-01 02:15:00|2676.1|2675.3|2679.1|2678.3|2680.8|2680|2674.1|2673.3|542
1727749200000|2024-10-01 02:20:00|2678.6|2677.8|2679.6|2678.8|2680.6|2679.8|2677.6|2676.8|312
1727749500000|2024-10-01 02:25:00|2680.1|2679.3|2680.1|2679.3|2681.1|2680.3|2678.8|2678|258
1727749800000|2024-10-01 02:30:00|2680.3|2679.1|2681|2679.8|2682.3|2681.1|2680.3|2679.1|172
1727750100000|2024-10-01 02:35:00|2680.8|2679.6|2682.3|2681.1|2682.3|2681.1|2679.8|2678.6|71
1727750400000|2024-10-01 02:40:00|2682|2680.8|2683.3|2682.1|2683.8|2682.6|2681.8|2680.6|99
1727750700000|2024-10-01 02:45:00|2683.5|2682.3|2682.8|2681.6|2685.3|2684.1|2682.8|2681.6|119
1727751000000|2024-10-01 02:50:00|2683.3|2682.1|2683.3|2682.1|2683.8|2682.6|2682.8|2681.6|70
1727751300000|2024-10-01 02:55:00|2682.8|2681.6|2683.8|2682.6|2683.8|2682.6|2681.3|2680.1|123
1727751600000|2024-10-01 03:00:00|2683.5|2682.3|2681.3|2680.1|2684.3|2683.1|2681.3|2680.1|153
1727751900000|2024-10-01 03:05:00|2681|2679.8|2682.3|2681.1|2682.3|2681.1|2680.8|2679.6|101
1727752200000|2024-10-01 03:10:00|2682.8|2681.6|2683.3|2682.1|2683.8|2682.6|2682.8|2681.6|101
1727752500000|2024-10-01 03:15:00|2683|2681.8|2682.8|2681.6|2683.8|2682.6|2682.8|2681.6|103
1727752800000|2024-10-01 03:20:00|2682.3|2681.1|2681.8|2680.6|2682.8|2681.6|2681.3|2680.1|122
1727753100000|2024-10-01 03:25:00|2681.3|2680.1|2680.8|2679.6|2682.3|2681.1|2680.5|2679.3|194
1727753400000|2024-10-01 03:30:00|2680.6|2679.8|2688.1|2687.3|2688.6|2687.8|2680.6|2679.8|653
1727753700000|2024-10-01 03:35:00|2688.3|2687.5|2691.1|2690.3|2691.1|2690.3|2687.1|2686.3|544
1727754000000|2024-10-01 03:40:00|2691.6|2690.8|2691.6|2690.8|2693.1|2692.3|2689.8|2689|452
1727754300000|2024-10-01 03:45:00|2691.1|2690.3|2694.6|2693.8|2695.6|2694.8|2691.1|2690.3|456
1727754600000|2024-10-01 03:50:00|2695.1|2694.3|2695.1|2694.3|2695.1|2694.3|2692.6|2691.8|504
1727754900000|2024-10-01 03:55:00|2694.8|2694|2697.1|2696.3|2698.1|2697.3|2693.1|2692.3|671
1727755200000|2024-10-01 04:00:00|2697.6|2696.8|2694.6|2693.8|2697.6|2696.8|2692.6|2691.8|510
1727755500000|2024-10-01 04:05:00|2694.1|2693.3|2695.1|2694.3|2696.6|2695.8|2692.6|2691.8|359
1727755800000|2024-10-01 04:10:00|2695.3|2694.5|2696.6|2695.8|2697.1|2696.3|2695.1|2694.3|314
1727756100000|2024-10-01 04:15:00|2696.1|2695.3|2695.3|2694.5|2696.6|2695.8|2694.6|2693.8|321
1727756400000|2024-10-01 04:20:00|2695.1|2694.3|2691.1|2690.3|2695.1|2694.3|2691.1|2690.3|348
1727756700000|2024-10-01 04:25:00|2691.6|2690.8|2693.1|2692.3|2693.6|2692.8|2691.6|2690.8|230
1727757000000|2024-10-01 04:30:00|2692.1|2691.3|2692.1|2691.3|2692.6|2691.8|2690.6|2689.8|233
1727757300000|2024-10-01 04:35:00|2692.3|2691.5|2693.1|2692.3|2693.3|2692.5|2691.1|2690.3|146
1727757600000|2024-10-01 04:40:00|2693.3|2692.5|2693.6|2692.8|2694.1|2693.3|2691.6|2690.8|262
1727757900000|2024-10-01 04:45:00|2693.1|2692.3|2695.1|2694.3|2696.1|2695.3|2693.1|2692.3|260
1727758200000|2024-10-01 04:50:00|2695.3|2694.5|2692.6|2691.8|2695.6|2694.8|2692.1|2691.3|204
1727758500000|2024-10-01 04:55:00|2692.3|2691.5|2692.6|2691.8|2692.6|2691.8|2691.6|2690.8|207
1727758800000|2024-10-01 05:00:00|2692.3|2691.5|2693.6|2692.8|2694.1|2693.3|2692.1|2691.3|319
1727759100000|2024-10-01 05:05:00|2693.8|2693|2691.6|2690.8|2693.8|2693|2691.1|2690.3|350
1727759400000|2024-10-01 05:10:00|2691.8|2691|2692.6|2691.8|2692.6|2691.8|2690.8|2690|231
1727759700000|2024-10-01 05:15:00|2692.1|2691.3|2691.6|2690.8|2693.1|2692.3|2691.1|2690.3|264
1727760000000|2024-10-01 05:20:00|2691.1|2690.3|2690.1|2689.3|2691.1|2690.3|2688.1|2687.3|336
1727760300000|2024-10-01 05:25:00|2689.6|2688.8|2691.6|2690.8|2692.1|2691.3|2689.1|2688.3|196
1727760600000|2024-10-01 05:30:00|2691.1|2690.3|2694.1|2693.3|2694.6|2693.8|2690.1|2689.3|434
1727760900000|2024-10-01 05:35:00|2694.6|2693.8|2692.6|2691.8|2695.6|2694.8|2692.1|2691.3|271
1727761200000|2024-10-01 05:40:00|2692.1|2691.3|2690.6|2689.8|2692.6|2691.8|2689.6|2688.8|463
1727761500000|2024-10-01 05:45:00|2691.1|2690.3|2690.6|2689.8|2691.1|2690.3|2688.8|2688|370
1727761800000|2024-10-01 05:50:00|2689.6|2688.8|2695.1|2694.3|2695.1|2694.3|2689.6|2688.8|682
1727762100000|2024-10-01 05:55:00|2694.6|2693.8|2690.6|2689.8|2694.6|2693.8|2689.1|2688.3|2254
1727762400000|2024-10-01 06:00:00|2691.6|2690.8|2697.1|2696.3|2697.8|2697|2690.6|2689.8|2017
1727762700000|2024-10-01 06:05:00|2696.8|2696|2697.1|2695.1|2698.6|2697.8|2695.6|2694.8|504
1727763000000|2024-10-01 06:10:00|2696.9|2694.9|2698.5|2696.5|2699|2697|2696.9|2694.9|2
1727763300000|2024-10-01 06:15:00|2698.6|2696.6|2699.3|2697.3|2700.1|2698.1|2698.5|2696.5|254
1727763600000|2024-10-01 06:20:00|2699.1|2697.1|2697.4|2695.4|2699.3|2697.3|2696.6|2694.6|0
1727763900000|2024-10-01 06:25:00|2697.5|2695.5|2696.5|2694.5|2697.5|2695.5|2695.9|2693.9|0
1727764200000|2024-10-01 06:30:00|2696.6|2694.6|2697|2695|2697.5|2695.5|2696.6|2694.6|0
1727764500000|2024-10-01 06:35:00|2697.2|2695.2|2696.8|2694.8|2697.3|2695.3|2696.3|2694.3|0
1727764800000|2024-10-01 06:40:00|2696.9|2694.9|2697.2|2695.2|2697.4|2695.4|2696.2|2694.2|0
1727765100000|2024-10-01 06:45:00|2697.1|2695.1|2697.8|2695.8|2698|2696|2697.1|2695.1|0
1727765400000|2024-10-01 06:50:00|2697.7|2695.7|2695.9|2693.9|2698.2|2696.2|2695.9|2693.9|0
1727765700000|2024-10-01 06:55:00|2695.8|2693.8|2693.7|2691.7|2695.9|2693.9|2693.7|2691.7|0
1727766000000|2024-10-01 07:00:00|2693.6|2691.6|2693.3|2691.3|2693.6|2691.6|2691.4|2689.4|0
1727766300000|2024-10-01 07:05:00|2693.2|2691.2|2687.7|2685.7|2693.4|2691.4|2687.5|2685.5|0
1727766600000|2024-10-01 07:10:00|2687.9|2685.9|2686.9|2684.9|2689.2|2687.2|2686.6|2684.6|0
1727766900000|2024-10-01 07:15:00|2687|2685|2686|2684|2687.6|2685.6|2686|2684|0
1727767200000|2024-10-01 07:20:00|2686.1|2684.1|2689.9|2687.9|2690.4|2688.4|2685.7|2683.7|0
1727767500000|2024-10-01 07:25:00|2690|2688|2692.1|2690.1|2692.9|2690.9|2689.8|2687.8|0
1727767800000|2024-10-01 07:30:00|2692|2690|2684.8|2683.6|2692.2|2690.2|2683.3|2682.1|693
1727768100000|2024-10-01 07:35:00|2684.5|2683.3|2687.3|2686.1|2687.3|2686.1|2684.3|2683.1|125
1727768400000|2024-10-01 07:40:00|2686.8|2685.6|2686.3|2685.1|2688.8|2687.6|2685.8|2684.6|137
1727768700000|2024-10-01 07:45:00|2686|2684.8|2684.8|2683.6|2686.3|2685.1|2683.3|2682.1|116
1727769000000|2024-10-01 07:50:00|2685|2683.8|2686.3|2685.1|2686.8|2685.6|2684.8|2683.6|58
1727769300000|2024-10-01 07:55:00|2686.5|2685.3|2688.3|2687.1|2689.3|2688.1|2686.3|2685.1|80
1727769600000|2024-10-01 08:00:00|2688.5|2687.3|2683.8|2682.6|2688.5|2687.3|2683.8|2682.6|104
1727769900000|2024-10-01 08:05:00|2683.3|2682.1|2681.8|2680.6|2683.5|2682.3|2681.3|2680.1|120
1727770200000|2024-10-01 08:10:00|2682|2680.8|2678.5|2677.3|2682.8|2681.6|2677|2675.8|194
1727770500000|2024-10-01 08:15:00|2678.3|2677.1|2676.8|2675.6|2678.8|2677.6|2675.8|2674.6|181
1727770800000|2024-10-01 08:20:00|2677|2675.8|2675.8|2674.6|2678.8|2677.6|2675.5|2674.3|88
1727771100000|2024-10-01 08:25:00|2675.5|2674.3|2677.3|2676.1|2678.3|2677.1|2675.5|2674.3|149
1727771400000|2024-10-01 08:30:00|2677.8|2676.6|2679.8|2678.6|2680.8|2679.6|2676.5|2675.3|185
1727771700000|2024-10-01 08:35:00|2680|2678.8|2680.8|2679.6|2681.8|2680.6|2678.8|2677.6|121
1727772000000|2024-10-01 08:40:00|2680.5|2679.3|2682.8|2681.6|2682.8|2681.6|2679.8|2678.6|61
1727772300000|2024-10-01 08:45:00|2682.5|2681.3|2680.3|2679.1|2682.5|2681.3|2679.3|2678.1|35
1727772600000|2024-10-01 08:50:00|2680|2678.8|2680.5|2679.3|2680.8|2679.6|2678.8|2677.6|58
1727772900000|2024-10-01 08:55:00|2680.8|2679.6|2682.3|2681.1|2682.8|2681.6|2680.3|2679.1|28
1727773200000|2024-10-01 09:00:00|2681.8|2680.6|2681|2679.8|2682.3|2681.1|2679.8|2678.6|88
1727773500000|2024-10-01 09:05:00|2680.8|2679.6|2680.8|2679.6|2681|2679.8|2679.3|2678.1|47
1727773800000|2024-10-01 09:10:00|2680.5|2679.3|2681|2679.8|2681.8|2680.6|2680|2678.8|44
1727774100000|2024-10-01 09:15:00|2680.8|2679.6|2680.3|2679.1|2681.8|2680.6|2680.3|2679.1|18
1727774400000|2024-10-01 09:20:00|2679.8|2678.6|2680.5|2679.3|2680.8|2679.6|2679.3|2678.1|33
1727774700000|2024-10-01 09:25:00|2680.8|2679.6|2682.3|2681.1|2683.3|2682.1|2680.3|2679.1|169
1727775000000|2024-10-01 09:30:00|2682.8|2681.6|2682.5|2681.3|2682.8|2681.6|2681.3|2680.1|61
1727775300000|2024-10-01 09:35:00|2682.3|2681.1|2681.3|2680.1|2682.3|2681.1|2680.8|2679.6|38
1727775600000|2024-10-01 09:40:00|2680.8|2679.6|2680.8|2679.6|2681.8|2680.6|2680.8|2679.6|109
1727775900000|2024-10-01 09:45:00|2681.3|2680.1|2681.3|2680.1|2682.3|2681.1|2681.3|2680.1|51
1727776200000|2024-10-01 09:50:00|2681.5|2680.3|2681.8|2680.6|2682.8|2681.6|2681.5|2680.3|43
1727776500000|2024-10-01 09:55:00|2682|2680.8|2682.8|2681.6|2683.3|2682.1|2681.8|2680.6|49
1727776800000|2024-10-01 10:00:00|2683|2681.8|2683.3|2682.1|2683.8|2682.6|2682.3|2681.1|51
1727777100000|2024-10-01 10:05:00|2682.8|2681.6|2682.3|2681.1|2683|2681.8|2681.8|2680.6|16
1727777400000|2024-10-01 10:10:00|2682|2680.8|2682.8|2681.6|2682.8|2681.6|2682|2680.8|4
1727777700000|2024-10-01 10:15:00|2682.5|2681.3|2682.8|2681.6|2682.8|2681.6|2682.3|2681.1|11
1727778000000|2024-10-01 10:20:00|2683|2681.8|2682.8|2681.6|2683.3|2682.1|2682.8|2681.6|22
1727778300000|2024-10-01 10:25:00|2682.5|2681.3|2683|2681.8|2683.3|2682.1|2681.8|2680.6|22
1727778600000|2024-10-01 10:30:00|2683.3|2682.1|2682.3|2681.1|2683.3|2682.1|2681.8|2680.6|46
1727778900000|2024-10-01 10:35:00|2681.8|2680.6|2682.3|2681.1|2682.3|2681.1|2681.3|2680.1|31
1727779200000|2024-10-01 10:40:00|2682.5|2681.3|2682.3|2681.1|2683.8|2682.6|2682|2680.8|44
1727779500000|2024-10-01 10:45:00|2681.8|2680.6|2683|2681.8|2683|2681.8|2681.8|2680.6|35
1727779800000|2024-10-01 10:50:00|2683.3|2682.1|2684.3|2683.1|2684.3|2683.1|2682.3|2681.1|18
1727780100000|2024-10-01 10:55:00|2684|2682.8|2685.3|2684.1|2685.3|2684.1|2683.8|2682.6|26
1727780400000|2024-10-01 11:00:00|2684.8|2683.6|2685.8|2684.6|2686.3|2685.1|2684.8|2683.6|64
1727780700000|2024-10-01 11:05:00|2686|2684.8|2686.3|2685.1|2686.8|2685.6|2684.8|2683.6|50
1727781000000|2024-10-01 11:10:00|2686|2684.8|2685.5|2684.3|2686.3|2685.1|2685.3|2684.1|25
1727781300000|2024-10-01 11:15:00|2685.3|2684.1|2684.8|2683.6|2685.8|2684.6|2684.3|2683.1|40
1727781600000|2024-10-01 11:20:00|2685|2683.8|2684.3|2683.1|2685.3|2684.1|2684.3|2683.1|28
1727781900000|2024-10-01 11:25:00|2683.8|2682.6|2683.8|2682.6|2684.3|2683.1|2682.3|2681.1|123
1727782200000|2024-10-01 11:30:00|2684|2682.8|2683.3|2682.1|2684.3|2683.1|2683.3|2682.1|85
1727782500000|2024-10-01 11:35:00|2683.8|2682.6|2682.3|2681.1|2683.8|2682.6|2682|2680.8|49
1727782800000|2024-10-01 11:40:00|2682|2680.8|2681.8|2680.6|2682.3|2681.1|2680.8|2679.6|96
1727783100000|2024-10-01 11:45:00|2682.3|2681.1|2681.8|2680.6|2682.8|2681.6|2681.3|2680.1|35
1727783400000|2024-10-01 11:50:00|2681.5|2680.3|2683.3|2682.1|2684|2682.8|2681.5|2680.3|63
1727783700000|2024-10-01 11:55:00|2683.5|2682.3|2685.3|2684.1|2685.8|2684.6|2683.3|2682.1|39
1727784000000|2024-10-01 12:00:00|2685.5|2684.3|2684.8|2683.6|2686.3|2685.1|2684.8|2683.6|120
1727784300000|2024-10-01 12:05:00|2684.3|2683.1|2684.3|2683.1|2684.8|2683.6|2683.3|2682.1|49
1727784600000|2024-10-01 12:10:00|2684.5|2683.3|2684.8|2683.6|2685.8|2684.6|2684.5|2683.3|31
1727784900000|2024-10-01 12:15:00|2684.3|2683.1|2684.5|2683.3|2684.8|2683.6|2683.8|2682.6|79
1727785200000|2024-10-01 12:20:00|2684.8|2683.6|2685.3|2684.1|2685.8|2684.6|2684.5|2683.3|15
1727785500000|2024-10-01 12:25:00|2685.5|2684.3|2684|2682.8|2688.8|2687.6|2684|2682.8|85
1727785800000|2024-10-01 12:30:00|2684.3|2683.1|2684.3|2683.1|2684.8|2683.6|2682.3|2681.1|58
1727786100000|2024-10-01 12:35:00|2684.5|2683.3|2685.8|2684.6|2686.3|2685.1|2683.8|2682.6|68
1727786400000|2024-10-01 12:40:00|2685.5|2684.3|2685.8|2684.6|2686.8|2685.6|2685.3|2684.1|69
1727786700000|2024-10-01 12:45:00|2686|2684.8|2687.5|2686.3|2688.3|2687.1|2685.8|2684.6|83
1727787000000|2024-10-01 12:50:00|2687.8|2686.6|2687.5|2686.3|2688.8|2687.6|2687.3|2686.1|71
1727787300000|2024-10-01 12:55:00|2687.3|2686.1|2690.5|2689.3|2690.5|2689.3|2687.3|2686.1|135
1727787600000|2024-10-01 13:00:00|2690.3|2689.1|2688.5|2687.3|2690.5|2689.3|2688.3|2687.1|49
1727787900000|2024-10-01 13:05:00|2688.3|2687.1|2689.3|2688.1|2689.8|2688.6|2687.8|2686.6|42
1727788200000|2024-10-01 13:10:00|2689.5|2688.3|2686.8|2685.6|2690|2688.8|2686.8|2685.6|80
1727788500000|2024-10-01 13:15:00|2686.3|2685.1|2684.5|2683.3|2686.3|2685.1|2684.3|2683.1|184
1727788800000|2024-10-01 13:20:00|2684.3|2683.1|2685.3|2684.1|2685.8|2684.6|2684.3|2683.1|24
1727789100000|2024-10-01 13:25:00|2685.5|2684.3|2684.8|2683.6|2685.8|2684.6|2684.8|2683.6|49
1727789400000|2024-10-01 13:30:00|2684.3|2683.1|2674.5|2673.3|2685.3|2684.1|2672.8|2671.6|870
1727789700000|2024-10-01 13:35:00|2674.3|2673.1|2664.3|2663.1|2674.8|2673.6|2660.8|2659.6|763
1727790000000|2024-10-01 13:40:00|2663.8|2662.6|2661.8|2660.6|2664.8|2663.6|2657.5|2656.3|334
1727790300000|2024-10-01 13:45:00|2661.3|2660.1|2660.3|2659.1|2661.8|2660.6|2656.3|2655.1|236
1727790600000|2024-10-01 13:50:00|2660|2658.8|2659.3|2658.1|2660|2658.8|2652.8|2651.6|498
1727790900000|2024-10-01 13:55:00|2659|2657.8|2660|2658.8|2660.8|2659.6|2656|2654.8|245
1727791200000|2024-10-01 14:00:00|2659.8|2658.6|2659.3|2658.1|2664.3|2663.1|2654.8|2653.6|477
1727791500000|2024-10-01 14:05:00|2658.3|2657.1|2647.3|2646.1|2658.8|2657.6|2645.8|2644.6|516
1727791800000|2024-10-01 14:10:00|2647|2645.8|2645|2643.8|2648.3|2647.1|2640.5|2639.3|507
1727792100000|2024-10-01 14:15:00|2644.8|2643.6|2642.5|2641.3|2645.3|2644.1|2639.3|2638.1|361
1727792400000|2024-10-01 14:20:00|2642.8|2641.6|2653.3|2652.1|2656.3|2655.1|2642.8|2641.6|427
1727792700000|2024-10-01 14:25:00|2653|2651.8|2648.8|2647.6|2654.3|2653.1|2645.8|2644.6|212
1727793000000|2024-10-01 14:30:00|2649|2647.8|2651|2649.8|2652.3|2651.1|2642.8|2641.6|176
1727793300000|2024-10-01 14:35:00|2651.3|2650.1|2657.8|2656.6|2659.3|2658.1|2650.5|2649.3|232
1727793600000|2024-10-01 14:40:00|2657.5|2656.3|2658.8|2657.6|2661.3|2660.1|2657.3|2656.1|398
1727793900000|2024-10-01 14:45:00|2659|2657.8|2655.5|2654.3|2659.3|2658.1|2654.5|2653.3|135
1727794200000|2024-10-01 14:50:00|2655.8|2654.6|2654.8|2653.6|2656.8|2655.6|2653.8|2652.6|93
1727794500000|2024-10-01 14:55:00|2655|2653.8|2659.8|2658.6|2660.3|2659.1|2654.8|2653.6|90
1727794800000|2024-10-01 15:00:00|2660|2658.8|2660.3|2659.1|2661.8|2660.6|2658.3|2657.1|149
1727795100000|2024-10-01 15:05:00|2659.8|2658.6|2650.5|2649.3|2660|2658.8|2650.3|2649.1|510
1727795400000|2024-10-01 15:10:00|2650.3|2649.1|2653.3|2652.1|2654.3|2653.1|2649.3|2648.1|125
1727795700000|2024-10-01 15:15:00|2653.8|2652.6|2654.3|2653.1|2654.3|2653.1|2651.3|2650.1|101
1727796000000|2024-10-01 15:20:00|2654|2652.8|2653.8|2652.6|2658.5|2657.3|2653.8|2652.6|179
1727796300000|2024-10-01 15:25:00|2654.3|2653.1|2657.8|2656.6|2660.3|2659.1|2654.3|2653.1|277
1727796600000|2024-10-01 15:30:00|2657.3|2656.1|2660.8|2659.6|2661.3|2660.1|2656.8|2655.6|288
1727796900000|2024-10-01 15:35:00|2661|2659.8|2661.5|2660.3|2662.3|2661.1|2660.3|2659.1|163
1727797200000|2024-10-01 15:40:00|2661.3|2660.1|2661|2659.8|2664|2662.8|2660.3|2659.1|87
1727797500000|2024-10-01 15:45:00|2660.8|2659.6|2657|2655.8|2661.3|2660.1|2656.3|2655.1|82
1727797800000|2024-10-01 15:50:00|2657.3|2656.1|2657.3|2656.1|2659.3|2658.1|2656.8|2655.6|52
1727798100000|2024-10-01 15:55:00|2657.8|2656.6|2653.5|2652.3|2658.5|2657.3|2653.3|2652.1|63
1727798400000|2024-10-01 16:00:00|2653.3|2652.1|2655.8|2654.6|2656.8|2655.6|2651.3|2650.1|198
1727798700000|2024-10-01 16:05:00|2655.3|2654.1|2656.3|2655.1|2657.3|2656.1|2653.8|2652.6|148
1727799000000|2024-10-01 16:10:00|2656.5|2655.3|2654.3|2653.1|2657.5|2656.3|2653.3|2652.1|52
1727799300000|2024-10-01 16:15:00|2654.5|2653.3|2654.3|2653.1|2655.3|2654.1|2653.8|2652.6|14
1727799600000|2024-10-01 16:20:00|2654.5|2653.3|2652.8|2651.6|2654.8|2653.6|2652.3|2651.1|40
1727799900000|2024-10-01 16:25:00|2652.5|2651.3|2652.3|2651.1|2652.8|2651.6|2650.3|2649.1|74
1727800200000|2024-10-01 16:30:00|2652|2650.8|2646.3|2645.1|2652.3|2651.1|2636.5|2635.3|842
1727800500000|2024-10-01 16:35:00|2646|2644.8|2646.8|2645.6|2648.8|2647.6|2644|2642.8|206
1727800800000|2024-10-01 16:40:00|2646.3|2645.1|2644.5|2643.3|2648.3|2647.1|2643.3|2642.1|85
1727801100000|2024-10-01 16:45:00|2644.8|2643.6|2644.3|2643.1|2645.5|2644.3|2640.5|2639.3|87
1727801400000|2024-10-01 16:50:00|2644.5|2643.3|2649.5|2648.3|2650.8|2649.6|2644.3|2643.1|59
1727801700000|2024-10-01 16:55:00|2649.8|2648.6|2650.8|2649.6|2653.3|2652.1|2647.3|2646.1|107
1727802000000|2024-10-01 17:00:00|2651|2649.8|2647|2645.8|2652|2650.8|2647|2645.8|50
1727802300000|2024-10-01 17:05:00|2647.3|2646.1|2647.8|2646.6|2648.3|2647.1|2645.3|2644.1|105
1727802600000|2024-10-01 17:10:00|2647.5|2646.3|2642.8|2641.6|2648.5|2647.3|2642.5|2641.3|66
1727802900000|2024-10-01 17:15:00|2642.5|2641.3|2643.3|2642.1|2643.3|2642.1|2639.8|2638.6|66
1727803200000|2024-10-01 17:20:00|2643.8|2642.6|2643.8|2642.6|2646.5|2645.3|2643.5|2642.3|89
1727803500000|2024-10-01 17:25:00|2644|2642.8|2642.3|2641.1|2644.3|2643.1|2641.8|2640.6|84
1727803800000|2024-10-01 17:30:00|2641.8|2640.6|2649.3|2648.1|2650.3|2649.1|2641.3|2640.1|233
1727804100000|2024-10-01 17:35:00|2648.8|2647.6|2648.8|2647.6|2649.3|2648.1|2646.3|2645.1|86
1727804400000|2024-10-01 17:40:00|2648.3|2647.1|2654|2652.8|2655|2653.8|2648|2646.8|95
1727804700000|2024-10-01 17:45:00|2653.8|2652.6|2655.3|2654.1|2656.8|2655.6|2653.8|2652.6|47
1727805000000|2024-10-01 17:50:00|2655.8|2654.6|2657.3|2656.1|2657.3|2656.1|2655.5|2654.3|34
1727805300000|2024-10-01 17:55:00|2657|2655.8|2662.3|2661.1|2662.5|2661.3|2657|2655.8|71
1727805600000|2024-10-01 18:00:00|2662|2660.8|2664.8|2663.6|2666.3|2665.1|2662|2660.8|116
1727805900000|2024-10-01 18:05:00|2665|2663.8|2669.3|2668.1|2669.8|2668.6|2665|2663.8|43
1727806200000|2024-10-01 18:10:00|2669|2667.8|2671.8|2670.6|2672|2670.8|2668.8|2667.6|69
1727806500000|2024-10-01 18:15:00|2672|2670.8|2670.5|2669.3|2673|2671.8|2670.3|2669.1|28
1727806800000|2024-10-01 18:20:00|2670.3|2669.1|2670.3|2669.1|2671|2669.8|2669.3|2668.1|21
1727807100000|2024-10-01 18:25:00|2670.5|2669.3|2672.3|2671.1|2672.5|2671.3|2670|2668.8|32
1727807400000|2024-10-01 18:30:00|2672|2670.8|2671.8|2670.6|2673.5|2672.3|2670.8|2669.6|48
1727807700000|2024-10-01 18:35:00|2672|2670.8|2671.3|2670.1|2672.3|2671.1|2668.8|2667.6|29
1727808000000|2024-10-01 18:40:00|2671.5|2670.3|2670.3|2669.1|2672|2670.8|2669.3|2668.1|39
1727808300000|2024-10-01 18:45:00|2670.5|2669.3|2669.3|2668.1|2670.8|2669.6|2668.8|2667.6|26
1727808600000|2024-10-01 18:50:00|2669.5|2668.3|2666.3|2665.1|2670|2668.8|2665.3|2664.1|43
1727808900000|2024-10-01 18:55:00|2666.8|2665.6|2667.8|2666.6|2671.3|2670.1|2666.8|2665.6|22
1727809200000|2024-10-01 19:00:00|2667.5|2666.3|2665.8|2664.6|2668|2666.8|2665.8|2664.6|29
1727809500000|2024-10-01 19:05:00|2666|2664.8|2665.5|2664.3|2666.3|2665.1|2664|2662.8|31
1727809800000|2024-10-01 19:10:00|2665.3|2664.1|2664.8|2663.6|2665.8|2664.6|2664|2662.8|65
1727810100000|2024-10-01 19:15:00|2665|2663.8|2664.8|2663.6|2665.3|2664.1|2663.3|2662.1|116
1727810400000|2024-10-01 19:20:00|2665|2663.8|2666.3|2665.1|2667|2665.8|2664.8|2663.6|81
1727810700000|2024-10-01 19:25:00|2666|2664.8|2665.3|2664.1|2666.8|2665.6|2664.5|2663.3|31
1727811000000|2024-10-01 19:30:00|2664.8|2663.6|2663|2661.8|2664.8|2663.6|2662.8|2661.6|44
1727811300000|2024-10-01 19:35:00|2662.8|2661.6|2660.5|2659.3|2663|2661.8|2659.8|2658.6|86
1727811600000|2024-10-01 19:40:00|2660.8|2659.6|2659.3|2658.1|2662|2660.8|2659.3|2658.1|74
1727811900000|2024-10-01 19:45:00|2659.5|2658.3|2657.3|2656.1|2659.8|2658.6|2657.3|2656.1|205
1727812200000|2024-10-01 19:50:00|2657.8|2656.6|2655.3|2654.1|2658|2656.8|2654|2652.8|324
1727812500000|2024-10-01 19:55:00|2655.5|2654.3|2656.3|2655.1|2660.8|2659.6|2654.8|2653.6|508
1727812800000|2024-10-01 20:00:00|2656.8|2655.6|2657.8|2656.6|2659|2657.8|2656.5|2655.3|62
1727813100000|2024-10-01 20:05:00|2658|2656.8|2658|2656.8|2658.3|2657.1|2656.5|2655.3|3
1727813400000|2024-10-01 20:10:00|2658.3|2657.1|2657.8|2656.6|2658.5|2657.3|2656.8|2655.6|3
1727813700000|2024-10-01 20:15:00|2658|2656.8|2657|2655.8|2658.3|2657.1|2657|2655.8|4
1727814000000|2024-10-01 20:20:00|2656.8|2655.6|2657.3|2656.1|2657.5|2656.3|2656.8|2655.6|8
1727814300000|2024-10-01 20:25:00|2656.8|2655.6|2657|2655.8|2657|2655.8|2655.5|2654.3|8
1727814600000|2024-10-01 20:30:00|2656.5|2655.3|2656|2654.8|2657|2655.8|2655.8|2654.6|5
1727814900000|2024-10-01 20:35:00|2656.3|2655.1|2655.8|2654.6|2656.3|2655.1|2655.8|2654.6|8
1727815200000|2024-10-01 20:40:00|2655.5|2654.3|2654.5|2653.3|2655.5|2654.3|2654.5|2653.3|9
1727815500000|2024-10-01 20:45:00|2654.3|2653.1|2654.3|2653.1|2654.8|2653.6|2654|2652.8|3
1727815800000|2024-10-01 20:50:00|2654.5|2653.3|2655.6|2653.6|2655.6|2654.3|2654.3|2653.1|15
1727816100000|2024-10-01 20:55:00|2655.5|2653.5|2656.4|2654.4|2656.8|2654.8|2655.2|2653.2|0
1727816400000|2024-10-01 21:00:00|2656.5|2654.5|2656.4|2654.4|2656.5|2654.5|2656.4|2654.4|6
1727816700000|2024-10-01 21:05:00|2656.5|2654.5|2656.6|2654.6|2656.8|2654.8|2656.5|2654.5|0
1727817000000|2024-10-01 21:10:00|2656.5|2654.5|2656.6|2654.6|2656.7|2654.7|2656.5|2654.5|0
1727817300000|2024-10-01 21:15:00|2656.7|2654.7|2656.6|2654.6|2656.7|2654.7|2656.6|2654.6|0
1727818500000|2024-10-01 21:35:00|2656.7|2654.7|2656.7|2654.7|2656.7|2654.7|2656.6|2654.6|0
1727818800000|2024-10-01 21:40:00|2656.6|2654.6|2656.6|2654.6|2656.7|2654.7|2656.6|2654.6|0
1727819400000|2024-10-01 21:50:00|2656.5|2654.5|2656.6|2654.6|2656.6|2654.6|2656.4|2654.4|0
1727819700000|2024-10-01 21:55:00|2656.7|2654.7|2656.9|2654.9|2656.9|2654.9|2656.6|2654.6|0
1727820000000|2024-10-01 22:00:00|2657.2|2655.2|2650|2648|2657.7|2655.7|2650|2648|0
1727820300000|2024-10-01 22:05:00|2649.9|2647.9|2650|2648|2650.3|2648.3|2649.6|2647.6|0
1727820600000|2024-10-01 22:10:00|2650.1|2648.1|2648.8|2646.8|2650.1|2648.1|2648|2646|0
1727820900000|2024-10-01 22:15:00|2648.7|2646.7|2649.8|2647.8|2649.8|2647.8|2648.7|2646.7|0
1727821200000|2024-10-01 22:20:00|2650.1|2648.1|2648.8|2646.8|2650.1|2648.1|2648.1|2646.1|0
1727821500000|2024-10-01 22:25:00|2648.7|2646.7|2648.6|2646.6|2649.5|2647.5|2648.5|2646.5|0
1727821800000|2024-10-01 22:30:00|2648.5|2646.5|2649.7|2647.7|2649.8|2647.8|2648.4|2646.4|0
1727822100000|2024-10-01 22:35:00|2649.8|2647.8|2651.1|2649.1|2651.1|2649.1|2649.8|2647.8|0
1727822400000|2024-10-01 22:40:00|2651.7|2649.7|2648.4|2646.4|2651.7|2649.7|2647.9|2645.9|0
1727822700000|2024-10-01 22:45:00|2648.3|2646.3|2649.1|2647.1|2650|2648|2648.2|2646.2|0
1727823000000|2024-10-01 22:50:00|2649|2647|2649.7|2647.7|2650.2|2648.2|2648.7|2646.7|0
1727823300000|2024-10-01 22:55:00|2649.8|2647.8|2649.7|2647.7|2650.8|2648.8|2649.7|2647.7|0
1727823600000|2024-10-01 23:00:00|2649.6|2647.6|2648.9|2646.9|2650.8|2648.8|2648.6|2646.6|0
1727823900000|2024-10-01 23:05:00|2648.8|2646.8|2647.3|2645.3|2648.9|2646.9|2647.1|2645.1|0
1727824200000|2024-10-01 23:10:00|2647.1|2645.1|2647.6|2645.6|2648.4|2646.4|2646.8|2644.8|0
1727824500000|2024-10-01 23:15:00|2647.5|2645.5|2648.5|2646.5|2648.9|2646.9|2646.8|2644.8|0
1727824800000|2024-10-01 23:20:00|2648.7|2646.7|2647.5|2645.5|2649.4|2647.4|2647.5|2645.5|0
1727825100000|2024-10-01 23:25:00|2647.4|2645.4|2646.5|2644.5|2647.8|2645.8|2645.2|2643.2|0
1727825400000|2024-10-01 23:30:00|2646.4|2644.4|2648.8|2646.8|2649|2647|2644.9|2642.9|0
1727825700000|2024-10-01 23:35:00|2649.1|2647.1|2648.4|2646.4|2650.1|2648.1|2647.8|2645.8|0
1727826000000|2024-10-01 23:40:00|2648.3|2646.3|2647.2|2645.2|2648.5|2646.5|2647.2|2645.2|0
1727826300000|2024-10-01 23:45:00|2647.1|2645.1|2656.8|2655.6|2656.8|2655.6|2647.1|2645.1|742
1727826600000|2024-10-01 23:50:00|2656.5|2655.3|2656.3|2655.1|2659.8|2658.6|2655.3|2654.1|254
1727826900000|2024-10-01 23:55:00|2656.8|2655.6|2654.3|2653.1|2657.8|2656.6|2651|2649.8|497
1727827200000|2024-10-02 00:00:00|2654.1|2653.3|2670.6|2669.8|2670.8|2670|2650.8|2650|1336
1727827500000|2024-10-02 00:05:00|2670.1|2669.3|2673.6|2672.8|2675.1|2674.3|2668.6|2667.8|871
1727827800000|2024-10-02 00:10:00|2674.1|2673.3|2678.6|2677.8|2679.1|2678.3|2672.1|2671.3|423
1727828100000|2024-10-02 00:15:00|2677.6|2676.8|2673.6|2672.8|2679.3|2678.5|2672.1|2671.3|693
1727828400000|2024-10-02 00:20:00|2673.3|2672.5|2674.3|2673.5|2675.6|2674.8|2671.6|2670.8|565
1727828700000|2024-10-02 00:25:00|2674.1|2673.3|2671.3|2670.5|2676.1|2675.3|2670.1|2669.3|374
1727829000000|2024-10-02 00:30:00|2671.6|2670.8|2671.8|2671|2672.1|2671.3|2668.1|2667.3|714
1727829300000|2024-10-02 00:35:00|2672.1|2671.3|2670.6|2669.8|2674.6|2673.8|2670.1|2669.3|501
1727829600000|2024-10-02 00:40:00|2671.1|2670.3|2674.6|2673.8|2674.6|2673.8|2669.1|2668.3|323
1727829900000|2024-10-02 00:45:00|2675.1|2674.3|2672.8|2672|2677.1|2676.3|2672.8|2672|264
1727830200000|2024-10-02 00:50:00|2673.1|2672.3|2672.1|2671.3|2673.6|2672.8|2670.1|2669.3|395
1727830500000|2024-10-02 00:55:00|2672.6|2671.8|2673.3|2672.5|2673.6|2672.8|2670.6|2669.8|319
1727830800000|2024-10-02 01:00:00|2673.6|2672.8|2668.6|2667.8|2673.6|2672.8|2668.6|2667.8|365
1727831100000|2024-10-02 01:05:00|2669.1|2668.3|2664.1|2663.3|2669.6|2668.8|2663.8|2663|757
1727831400000|2024-10-02 01:10:00|2663.8|2663|2659.3|2658.5|2664.6|2663.8|2659.1|2658.3|714
1727831700000|2024-10-02 01:15:00|2659.6|2658.8|2660.1|2659.3|2661.6|2660.8|2657.6|2656.8|788
1727832000000|2024-10-02 01:20:00|2659.6|2658.8|2661.3|2660.5|2661.6|2660.8|2658.6|2657.8|377
1727832300000|2024-10-02 01:25:00|2661.1|2660.3|2664.6|2663.8|2664.6|2663.8|2661.1|2660.3|320
1727832600000|2024-10-02 01:30:00|2664.8|2664|2667.8|2667|2668.1|2667.3|2663.6|2662.8|346
1727832900000|2024-10-02 01:35:00|2668.1|2667.3|2667.6|2666.8|2668.6|2667.8|2665.1|2664.3|274
1727833200000|2024-10-02 01:40:00|2667.3|2666.5|2666.6|2665.8|2668.1|2667.3|2664.6|2663.8|165
1727833500000|2024-10-02 01:45:00|2667.1|2666.3|2669.1|2668.3|2669.1|2668.3|2666.6|2665.8|151
1727833800000|2024-10-02 01:50:00|2668.6|2667.8|2669.1|2668.3|2669.8|2669|2667.6|2666.8|232
1727834100000|2024-10-02 01:55:00|2668.8|2668|2670.1|2669.3|2670.1|2669.3|2668.3|2667.5|131
1727834400000|2024-10-02 02:00:00|2670.3|2669.5|2669.1|2668.3|2670.3|2669.5|2667.1|2666.3|227
1727834700000|2024-10-02 02:05:00|2669.6|2668.8|2670.1|2669.3|2671.6|2670.8|2669.1|2668.3|160
1727835000000|2024-10-02 02:10:00|2669.6|2668.8|2670.1|2669.3|2670.6|2669.8|2668.1|2667.3|169
1727835300000|2024-10-02 02:15:00|2669.8|2669|2667.6|2666.8|2670.1|2669.3|2667.3|2666.5|129
1727835600000|2024-10-02 02:20:00|2667.1|2666.3|2669.3|2668.5|2669.3|2668.5|2667.1|2666.3|154
1727835900000|2024-10-02 02:25:00|2669.1|2668.3|2669.6|2668.8|2669.6|2668.8|2667.6|2666.8|146
1727836200000|2024-10-02 02:30:00|2669.8|2668.6|2668.3|2667.1|2669.8|2668.6|2667.3|2666.1|96
1727836500000|2024-10-02 02:35:00|2667.8|2666.6|2666.5|2665.3|2668|2666.8|2665.5|2664.3|72
1727836800000|2024-10-02 02:40:00|2666.3|2665.1|2664.8|2663.6|2666.3|2665.1|2664.8|2663.6|50
1727837100000|2024-10-02 02:45:00|2665|2663.8|2667.3|2666.1|2667.3|2666.1|2665|2663.8|121
1727837400000|2024-10-02 02:50:00|2667.8|2666.6|2666.8|2665.6|2668.3|2667.1|2666.8|2665.6|128
1727837700000|2024-10-02 02:55:00|2666.3|2665.1|2666.3|2665.1|2667.3|2666.1|2666.3|2665.1|36
1727838000000|2024-10-02 03:00:00|2666|2664.8|2664.8|2663.6|2666.3|2665.1|2663.8|2662.6|96
1727838300000|2024-10-02 03:05:00|2664.5|2663.3|2664.3|2663.1|2664.8|2663.6|2663.8|2662.6|84
1727838600000|2024-10-02 03:10:00|2664.5|2663.3|2664.8|2663.6|2664.8|2663.6|2663.8|2662.6|89
1727838900000|2024-10-02 03:15:00|2664.3|2663.1|2665.3|2664.1|2665.3|2664.1|2663.8|2662.6|84
1727839200000|2024-10-02 03:20:00|2665|2663.8|2664.8|2663.6|2665.8|2664.6|2664.8|2663.6|100
1727839500000|2024-10-02 03:25:00|2664.3|2663.1|2666.3|2665.1|2666.8|2665.6|2663.8|2662.6|193
1727839800000|2024-10-02 03:30:00|2666.1|2665.3|2667.8|2667|2671.6|2670.8|2665.8|2665|413
1727840100000|2024-10-02 03:35:00|2667.6|2666.8|2671.1|2670.3|2671.8|2671|2666.1|2665.3|378
1727840400000|2024-10-02 03:40:00|2670.6|2669.8|2670.6|2669.8|2672.3|2671.5|2669.8|2669|323
1727840700000|2024-10-02 03:45:00|2670.3|2669.5|2669.1|2668.3|2671.6|2670.8|2669.1|2668.3|268
1727841000000|2024-10-02 03:50:00|2669.3|2668.5|2671.3|2670.5|2671.8|2671|2669.1|2668.3|128
1727841300000|2024-10-02 03:55:00|2671.6|2670.8|2669.1|2668.3|2671.6|2670.8|2668.6|2667.8|215
1727841600000|2024-10-02 04:00:00|2669.3|2668.5|2667.6|2666.8|2670.1|2669.3|2667.1|2666.3|218
1727841900000|2024-10-02 04:05:00|2667.3|2666.5|2666.6|2665.8|2668.1|2667.3|2665.6|2664.8|249
1727842200000|2024-10-02 04:10:00|2666.3|2665.5|2667.6|2666.8|2668.1|2667.3|2665.6|2664.8|129
1727842500000|2024-10-02 04:15:00|2667.3|2666.5|2669.1|2668.3|2669.1|2668.3|2667.3|2666.5|149
1727842800000|2024-10-02 04:20:00|2668.6|2667.8|2668.1|2667.3|2670.1|2669.3|2666.6|2665.8|210
1727843100000|2024-10-02 04:25:00|2667.8|2667|2664.6|2663.8|2668.1|2667.3|2664.1|2663.3|298
1727843400000|2024-10-02 04:30:00|2664.1|2663.3|2659.6|2658.8|2664.6|2663.8|2657.3|2656.5|578
1727843700000|2024-10-02 04:35:00|2659.3|2658.5|2659.3|2658.5|2660.6|2659.8|2658.1|2657.3|379
1727844000000|2024-10-02 04:40:00|2659.6|2658.8|2663.1|2662.3|2663.1|2662.3|2659.3|2658.5|158
1727844300000|2024-10-02 04:45:00|2662.8|2662|2664.1|2663.3|2664.1|2663.3|2661.6|2660.8|225
1727844600000|2024-10-02 04:50:00|2663.6|2662.8|2664.1|2663.3|2665.3|2664.5|2662.6|2661.8|257
1727844900000|2024-10-02 04:55:00|2663.6|2662.8|2657.3|2656.5|2664.1|2663.3|2657.1|2656.3|897
1727845200000|2024-10-02 05:00:00|2657.6|2656.8|2660.6|2659.8|2661.1|2660.3|2657.1|2656.3|402
1727845500000|2024-10-02 05:05:00|2660.3|2659.5|2660.1|2659.3|2661.6|2660.8|2659.6|2658.8|283
1727845800000|2024-10-02 05:10:00|2660.6|2659.8|2660.1|2659.3|2661.1|2660.3|2658.1|2657.3|320
1727846100000|2024-10-02 05:15:00|2659.6|2658.8|2660.1|2659.3|2660.6|2659.8|2658.6|2657.8|290
1727846400000|2024-10-02 05:20:00|2659.6|2658.8|2653.8|2653|2659.8|2659|2653.8|2653|618
1727846700000|2024-10-02 05:25:00|2654.1|2653.3|2652.1|2651.3|2654.1|2653.3|2650.6|2649.8|494
1727847000000|2024-10-02 05:30:00|2651.8|2651|2649.6|2648.8|2651.8|2651|2648.1|2647.3|882
1727847300000|2024-10-02 05:35:00|2650.1|2649.3|2650.6|2649.8|2652.6|2651.8|2647.1|2646.3|593
1727847600000|2024-10-02 05:40:00|2650.3|2649.5|2650.8|2650|2651.8|2651|2647.8|2647|518
1727847900000|2024-10-02 05:45:00|2651.1|2650.3|2647.1|2646.3|2651.6|2650.8|2646.1|2645.3|828
1727848200000|2024-10-02 05:50:00|2646.8|2646|2642.6|2641.8|2648.1|2647.3|2642.6|2641.8|909
1727848500000|2024-10-02 05:55:00|2642.1|2641.3|2649.6|2648.8|2651.1|2650.3|2641.6|2640.8|2833
1727848800000|2024-10-02 06:00:00|2651.6|2650.8|2648.6|2647.8|2651.6|2650.8|2647.1|2646.3|2787
1727849100000|2024-10-02 06:05:00|2649.1|2648.3|2646.7|2644.7|2649.6|2648.8|2645.3|2644.5|610
1727849400000|2024-10-02 06:10:00|2646.8|2644.8|2646.7|2644.7|2647.7|2645.7|2645.2|2643.2|1
1727849700000|2024-10-02 06:15:00|2646.3|2644.3|2646.5|2644.5|2647.8|2645.8|2645.7|2643.7|272
1727850000000|2024-10-02 06:20:00|2646.6|2644.6|2646.6|2644.6|2647.3|2645.3|2646.1|2644.1|0
1727850300000|2024-10-02 06:25:00|2646.7|2644.7|2647.9|2645.9|2648.1|2646.1|2646.7|2644.7|0
1727850600000|2024-10-02 06:30:00|2647.8|2645.8|2650.2|2648.2|2650.6|2648.6|2647.2|2645.2|0
1727850900000|2024-10-02 06:35:00|2650.5|2648.5|2652.5|2650.5|2652.9|2650.9|2650.2|2648.2|0
1727851200000|2024-10-02 06:40:00|2652.6|2650.6|2651.2|2649.2|2653.1|2651.1|2650.9|2648.9|0
1727851500000|2024-10-02 06:45:00|2651.3|2649.3|2648.6|2646.6|2651.3|2649.3|2647.9|2645.9|0
1727851800000|2024-10-02 06:50:00|2648.7|2646.7|2651.4|2649.4|2651.4|2649.4|2648.7|2646.7|0
1727852100000|2024-10-02 06:55:00|2651.3|2649.3|2649.6|2647.6|2651.3|2649.3|2649.3|2647.3|0
1727852400000|2024-10-02 07:00:00|2649.9|2647.9|2652.7|2650.7|2653.6|2651.6|2649.9|2647.9|0
1727852700000|2024-10-02 07:05:00|2652.8|2650.8|2651|2649|2652.8|2650.8|2649.5|2647.5|0
1727853000000|2024-10-02 07:10:00|2651.1|2649.1|2652.9|2650.9|2653.3|2651.3|2649.7|2647.7|0
1727853300000|2024-10-02 07:15:00|2652.8|2650.8|2653.9|2651.9|2654.8|2652.8|2652.5|2650.5|0
1727853600000|2024-10-02 07:20:00|2653.8|2651.8|2651.8|2649.8|2654|2652|2650.5|2648.5|0
1727853900000|2024-10-02 07:25:00|2651.9|2649.9|2654.5|2652.5|2655.4|2653.4|2651|2649|0
1727854200000|2024-10-02 07:30:00|2654.6|2652.6|2655|2653.8|2658.3|2657.1|2654.3|2652.6|316
1727854500000|2024-10-02 07:35:00|2655.3|2654.1|2654.3|2653.1|2656.3|2655.1|2653.8|2652.6|164
1727854800000|2024-10-02 07:40:00|2654.8|2653.6|2656.5|2655.3|2656.5|2655.3|2653.3|2652.1|171
1727855100000|2024-10-02 07:45:00|2656.8|2655.6|2654.3|2653.1|2657.8|2656.6|2654.3|2653.1|185
1727855400000|2024-10-02 07:50:00|2654.5|2653.3|2655.5|2654.3|2656.8|2655.6|2654.3|2653.1|156
1727855700000|2024-10-02 07:55:00|2655.8|2654.6|2653.3|2652.1|2657.3|2656.1|2652.8|2651.6|193
1727856000000|2024-10-02 08:00:00|2653|2651.8|2652.3|2651.1|2653|2651.8|2649.8|2648.6|190
1727856300000|2024-10-02 08:05:00|2652.8|2651.6|2650.8|2649.6|2653.8|2652.6|2650.5|2649.3|99
1727856600000|2024-10-02 08:10:00|2651|2649.8|2651.8|2650.6|2652.8|2651.6|2650.8|2649.6|161
1727856900000|2024-10-02 08:15:00|2651.5|2650.3|2651.8|2650.6|2653|2651.8|2650.8|2649.6|133
1727857200000|2024-10-02 08:20:00|2652|2650.8|2654.3|2653.1|2654.8|2653.6|2651.5|2650.3|118
1727857500000|2024-10-02 08:25:00|2654.8|2653.6|2654.3|2653.1|2655.3|2654.1|2653.8|2652.6|73
1727857800000|2024-10-02 08:30:00|2654|2652.8|2657.3|2656.1|2657.8|2656.6|2654|2652.8|102
1727858100000|2024-10-02 08:35:00|2656.8|2655.6|2657|2655.8|2657.8|2656.6|2655.3|2654.1|69
1727858400000|2024-10-02 08:40:00|2656.8|2655.6|2657.8|2656.6|2658.3|2657.1|2656.3|2655.1|161
1727858700000|2024-10-02 08:45:00|2657.3|2656.1|2656.3|2655.1|2659.5|2658.3|2656.3|2655.1|103
1727859000000|2024-10-02 08:50:00|2656.5|2655.3|2658|2656.8|2658.5|2657.3|2656.3|2655.1|73
1727859300000|2024-10-02 08:55:00|2658.3|2657.1|2657.3|2656.1|2658.8|2657.6|2656.3|2655.1|63
1727859600000|2024-10-02 09:00:00|2656.8|2655.6|2655.5|2654.3|2656.8|2655.6|2654.3|2653.1|72
1727859900000|2024-10-02 09:05:00|2655.3|2654.1|2654.3|2653.1|2655.8|2654.6|2654.3|2653.1|105
1727860200000|2024-10-02 09:10:00|2654.5|2653.3|2654.3|2653.1|2655.8|2654.6|2653.8|2652.6|95
1727860500000|2024-10-02 09:15:00|2653.8|2652.6|2651.8|2650.6|2654.3|2653.1|2651.8|2650.6|50
1727860800000|2024-10-02 09:20:00|2652.3|2651.1|2651.8|2650.6|2652.8|2651.6|2650.3|2649.1|68
1727861100000|2024-10-02 09:25:00|2652.3|2651.1|2653.3|2652.1|2653.3|2652.1|2651|2649.8|15
1727861400000|2024-10-02 09:30:00|2653.5|2652.3|2654|2652.8|2655.3|2654.1|2653.3|2652.1|49
1727861700000|2024-10-02 09:35:00|2654.3|2653.1|2652.8|2651.6|2654.3|2653.1|2652.8|2651.6|9
1727862000000|2024-10-02 09:40:00|2652.5|2651.3|2652|2650.8|2652.8|2651.6|2651.8|2650.6|8
1727862300000|2024-10-02 09:45:00|2652.3|2651.1|2651.8|2650.6|2652.8|2651.6|2651.3|2650.1|18
1727862600000|2024-10-02 09:50:00|2651.5|2650.3|2651.8|2650.6|2651.8|2650.6|2650.3|2649.1|12
1727862900000|2024-10-02 09:55:00|2652|2650.8|2651.8|2650.6|2652.3|2651.1|2650.8|2649.6|14
1727863200000|2024-10-02 10:00:00|2651.3|2650.1|2648.3|2647.1|2651.5|2650.3|2648.3|2647.1|45
1727863500000|2024-10-02 10:05:00|2648.8|2647.6|2648|2646.8|2648.8|2647.6|2646.3|2645.1|83
1727863800000|2024-10-02 10:10:00|2648.3|2647.1|2647.3|2646.1|2649|2647.8|2646.3|2645.1|26
1727864100000|2024-10-02 10:15:00|2646.8|2645.6|2650.5|2649.3|2650.5|2649.3|2646.8|2645.6|14
1727864400000|2024-10-02 10:20:00|2650.8|2649.6|2648.8|2647.6|2650.8|2649.6|2648.8|2647.6|18
1727864700000|2024-10-02 10:25:00|2648.3|2647.1|2649.8|2648.6|2649.8|2648.6|2647.8|2646.6|30
1727865000000|2024-10-02 10:30:00|2650|2648.8|2658.3|2657.1|2659.5|2658.3|2649.8|2648.6|397
1727865300000|2024-10-02 10:35:00|2658.8|2657.6|2658|2656.8|2660.8|2659.6|2656.5|2655.3|196
1727865600000|2024-10-02 10:40:00|2658.3|2657.1|2657|2655.8|2658.8|2657.6|2655.3|2654.1|86
1727865900000|2024-10-02 10:45:00|2656.8|2655.6|2661.8|2660.6|2661.8|2660.6|2656.8|2655.6|90
1727866200000|2024-10-02 10:50:00|2661.3|2660.1|2661.8|2660.6|2664|2662.8|2661.3|2660.1|125
1727866500000|2024-10-02 10:55:00|2661.5|2660.3|2663.3|2662.1|2663.5|2662.3|2660.8|2659.6|101
1727866800000|2024-10-02 11:00:00|2664.3|2663.1|2664.3|2663.1|2664.8|2663.6|2662.5|2661.3|125
1727867100000|2024-10-02 11:05:00|2664.5|2663.3|2658.8|2657.6|2664.8|2663.6|2658.3|2657.1|148
1727867400000|2024-10-02 11:10:00|2659.3|2658.1|2662.8|2661.6|2662.8|2661.6|2658.3|2657.1|127
1727867700000|2024-10-02 11:15:00|2662.5|2661.3|2659.8|2658.6|2662.8|2661.6|2659.3|2658.1|55
1727868000000|2024-10-02 11:20:00|2659.3|2658.1|2662.3|2661.1|2662.8|2661.6|2659.3|2658.1|57
1727868300000|2024-10-02 11:25:00|2662.5|2661.3|2664|2662.8|2664.3|2663.1|2662.3|2661.1|39
1727868600000|2024-10-02 11:30:00|2664.3|2663.1|2668.3|2667.1|2668.3|2667.1|2663.8|2662.6|311
1727868900000|2024-10-02 11:35:00|2668.5|2667.3|2668.3|2667.1|2669.8|2668.6|2667.8|2666.6|54
1727869200000|2024-10-02 11:40:00|2668.8|2667.6|2669.3|2668.1|2669.8|2668.6|2668.3|2667.1|149
1727869500000|2024-10-02 11:45:00|2669.5|2668.3|2667.3|2666.1|2669.8|2668.6|2667.3|2666.1|202
1727869800000|2024-10-02 11:50:00|2667|2665.8|2665.3|2664.1|2667.8|2666.6|2664.8|2663.6|128
1727870100000|2024-10-02 11:55:00|2665|2663.8|2662.8|2661.6|2665|2663.8|2662.8|2661.6|123
1727870400000|2024-10-02 12:00:00|2662.5|2661.3|2662.8|2661.6|2663.3|2662.1|2661|2659.8|156
1727870700000|2024-10-02 12:05:00|2662.3|2661.1|2661.3|2660.1|2662.8|2661.6|2660.5|2659.3|107
1727871000000|2024-10-02 12:10:00|2661.8|2660.6|2662.8|2661.6|2664|2662.8|2661.3|2660.1|90
1727871300000|2024-10-02 12:15:00|2663.3|2662.1|2667|2665.8|2667.8|2666.6|2663.3|2662.1|188
1727871600000|2024-10-02 12:20:00|2666.8|2665.6|2665.8|2664.6|2669.8|2668.6|2665.5|2664.3|118
1727871900000|2024-10-02 12:25:00|2665.3|2664.1|2665.3|2664.1|2667.8|2666.6|2665.3|2664.1|110
1727872200000|2024-10-02 12:30:00|2664.8|2663.6|2669.8|2668.6|2669.8|2668.6|2664.3|2663.1|124
1727872500000|2024-10-02 12:35:00|2669.3|2668.1|2673.3|2672.1|2673.3|2672.1|2668.3|2667.1|62
1727872800000|2024-10-02 12:40:00|2673|2671.8|2674.3|2673.1|2676.3|2675.1|2672.8|2671.6|115
1727873100000|2024-10-02 12:45:00|2674.5|2673.3|2674|2672.8|2674.8|2673.6|2672.3|2671.1|177
1727873400000|2024-10-02 12:50:00|2674.3|2673.1|2674.8|2673.6|2675.3|2674.1|2673.3|2672.1|46
1727873700000|2024-10-02 12:55:00|2674.3|2673.1|2674.3|2673.1|2676.3|2675.1|2673.8|2672.6|220
1727874000000|2024-10-02 13:00:00|2674.5|2673.3|2673|2671.8|2674.8|2673.6|2670.8|2669.6|99
1727874300000|2024-10-02 13:05:00|2672.8|2671.6|2671.8|2670.6|2674.3|2673.1|2671.8|2670.6|38
1727874600000|2024-10-02 13:10:00|2672.3|2671.1|2672.8|2671.6|2673|2671.8|2671.3|2670.1|43
1727874900000|2024-10-02 13:15:00|2672.5|2671.3|2671.8|2670.6|2672.8|2671.6|2671.3|2670.1|49
1727875200000|2024-10-02 13:20:00|2671.5|2670.3|2670.8|2669.6|2672.8|2671.6|2670.8|2669.6|45
1727875500000|2024-10-02 13:25:00|2671|2669.8|2671.3|2670.1|2671.8|2670.6|2670.8|2669.6|45
1727875800000|2024-10-02 13:30:00|2670.8|2669.6|2668|2666.8|2671.5|2670.3|2665.3|2664.1|219
1727876100000|2024-10-02 13:35:00|2667.8|2666.6|2666.8|2665.6|2671.5|2670.3|2665.8|2664.6|214
1727876400000|2024-10-02 13:40:00|2667|2665.8|2662.8|2661.6|2667|2665.8|2662.3|2661.1|94
1727876700000|2024-10-02 13:45:00|2663.3|2662.1|2671.3|2670.1|2671.8|2670.6|2662.8|2661.6|168
1727877000000|2024-10-02 13:50:00|2671|2669.8|2666.8|2665.6|2671.3|2670.1|2666.8|2665.6|247
1727877300000|2024-10-02 13:55:00|2666.5|2665.3|2669|2667.8|2670.5|2669.3|2666.3|2665.1|75
1727877600000|2024-10-02 14:00:00|2669.3|2668.1|2669.3|2668.1|2671.3|2670.1|2666.8|2665.6|251
1727877900000|2024-10-02 14:05:00|2669|2667.8|2668.3|2667.1|2669.8|2668.6|2666.5|2665.3|109
1727878200000|2024-10-02 14:10:00|2668|2666.8|2670.8|2669.6|2672.3|2671.1|2667.8|2666.6|61
1727878500000|2024-10-02 14:15:00|2670.5|2669.3|2675.5|2674.3|2675.5|2674.3|2669.8|2668.6|133
1727878800000|2024-10-02 14:20:00|2675.8|2674.6|2669.8|2668.6|2676.5|2675.3|2669.8|2668.6|178
1727879100000|2024-10-02 14:25:00|2670|2668.8|2673.3|2672.1|2674.3|2673.1|2670|2668.8|131
1727879400000|2024-10-02 14:30:00|2673|2671.8|2676.8|2675.6|2677.3|2676.1|2671.3|2670.1|87
1727879700000|2024-10-02 14:35:00|2676.5|2675.3|2676.3|2675.1|2677.8|2676.6|2673.3|2672.1|119
1727880000000|2024-10-02 14:40:00|2676|2674.8|2679.3|2678.1|2680.3|2679.1|2675.8|2674.6|111
1727880300000|2024-10-02 14:45:00|2678.8|2677.6|2683.8|2682.6|2683.8|2682.6|2678.8|2677.6|170
1727880600000|2024-10-02 14:50:00|2684|2682.8|2681|2679.8|2684.8|2683.6|2680|2678.8|168
1727880900000|2024-10-02 14:55:00|2681.3|2680.1|2680.8|2679.6|2682.8|2681.6|2679.5|2678.3|110
1727881200000|2024-10-02 15:00:00|2680.3|2679.1|2684.3|2683.1|2684.8|2683.6|2679.3|2678.1|189
1727881500000|2024-10-02 15:05:00|2684.5|2683.3|2681.8|2680.6|2685|2683.8|2681.8|2680.6|132
1727881800000|2024-10-02 15:10:00|2682|2680.8|2682.8|2681.6|2684.3|2683.1|2681.3|2680.1|43
1727882100000|2024-10-02 15:15:00|2683|2681.8|2685.8|2684.6|2686.3|2685.1|2682.3|2681.1|75
1727882400000|2024-10-02 15:20:00|2685.3|2684.1|2685.3|2684.1|2685.8|2684.6|2683|2681.8|265
1727882700000|2024-10-02 15:25:00|2685|2683.8|2686.8|2685.6|2687|2685.8|2684.8|2683.6|78
1727883000000|2024-10-02 15:30:00|2687|2685.8|2687.8|2686.6|2688.3|2687.1|2686.3|2685.1|134
1727883300000|2024-10-02 15:35:00|2688.3|2687.1|2689|2687.8|2689.8|2688.6|2687.3|2686.1|114
1727883600000|2024-10-02 15:40:00|2688.8|2687.6|2689.8|2688.6|2690|2688.8|2687.3|2686.1|47
1727883900000|2024-10-02 15:45:00|2689.5|2688.3|2691|2689.8|2691.3|2690.1|2689.5|2688.3|33
1727884200000|2024-10-02 15:50:00|2691.3|2690.1|2689.3|2688.1|2691.3|2690.1|2688.8|2687.6|89
1727884500000|2024-10-02 15:55:00|2689.8|2688.6|2691.3|2690.1|2691.3|2690.1|2688.8|2687.6|72
1727884800000|2024-10-02 16:00:00|2690.8|2689.6|2688.8|2687.6|2690.8|2689.6|2688.8|2687.6|94
1727885100000|2024-10-02 16:05:00|2688.5|2687.3|2687.8|2686.6|2688.8|2687.6|2686.8|2685.6|78
1727885400000|2024-10-02 16:10:00|2688.3|2687.1|2688.3|2687.1|2688.8|2687.6|2687.8|2686.6|55
1727885700000|2024-10-02 16:15:00|2687.8|2686.6|2686.3|2685.1|2687.8|2686.6|2686|2684.8|116
1727886000000|2024-10-02 16:20:00|2685.8|2684.6|2689.3|2688.1|2689.8|2688.6|2685.8|2684.6|151
1727886300000|2024-10-02 16:25:00|2689|2687.8|2688.8|2687.6|2692.5|2691.3|2688.3|2687.1|115
1727886600000|2024-10-02 16:30:00|2688.5|2687.3|2686.8|2685.6|2688.8|2687.6|2685.8|2684.6|44
1727886900000|2024-10-02 16:35:00|2686.5|2685.3|2687.3|2686.1|2687.5|2686.3|2686.3|2685.1|33
1727887200000|2024-10-02 16:40:00|2687.5|2686.3|2686.8|2685.6|2687.8|2686.6|2686.3|2685.1|36
1727887500000|2024-10-02 16:45:00|2686.3|2685.1|2686.8|2685.6|2688.8|2687.6|2686.3|2685.1|31
1727887800000|2024-10-02 16:50:00|2687|2685.8|2688.5|2687.3|2688.5|2687.3|2686.8|2685.6|15
1727888100000|2024-10-02 16:55:00|2688.3|2687.1|2683.8|2682.6|2688.5|2687.3|2683.8|2682.6|104
1727888400000|2024-10-02 17:00:00|2683.5|2682.3|2682.8|2681.6|2685.5|2684.3|2682.3|2681.1|65
1727888700000|2024-10-02 17:05:00|2682.5|2681.3|2683.8|2682.6|2684|2682.8|2681.8|2680.6|13
1727889000000|2024-10-02 17:10:00|2684|2682.8|2684.3|2683.1|2684.8|2683.6|2682.8|2681.6|23
1727889300000|2024-10-02 17:15:00|2683.8|2682.6|2684.3|2683.1|2684.8|2683.6|2683.3|2682.1|8
1727889600000|2024-10-02 17:20:00|2684.8|2683.6|2685.5|2684.3|2685.5|2684.3|2684.3|2683.1|34
1727889900000|2024-10-02 17:25:00|2685.3|2684.1|2688.8|2687.6|2689.3|2688.1|2685.3|2684.1|75
1727890200000|2024-10-02 17:30:00|2688.3|2687.1|2684.3|2683.1|2689.3|2688.1|2684.3|2683.1|50
1727890500000|2024-10-02 17:35:00|2684.5|2683.3|2687.8|2686.6|2688|2686.8|2684|2682.8|39
1727890800000|2024-10-02 17:40:00|2688.3|2687.1|2687.3|2686.1|2688.3|2687.1|2685.8|2684.6|17
1727891100000|2024-10-02 17:45:00|2686.8|2685.6|2689.8|2688.6|2689.8|2688.6|2686.8|2685.6|26
1727891400000|2024-10-02 17:50:00|2690|2688.8|2690.3|2689.1|2691|2689.8|2689.8|2688.6|50
1727891700000|2024-10-02 17:55:00|2690|2688.8|2690.3|2689.1|2690.8|2689.6|2689.8|2688.6|34
1727892000000|2024-10-02 18:00:00|2690.8|2689.6|2691.3|2690.1|2692.3|2691.1|2690.5|2689.3|40
1727892300000|2024-10-02 18:05:00|2691|2689.8|2690.8|2689.6|2691.3|2690.1|2689.8|2688.6|23
1727892600000|2024-10-02 18:10:00|2690.3|2689.1|2690.3|2689.1|2690.8|2689.6|2689.8|2688.6|35
1727892900000|2024-10-02 18:15:00|2690.5|2689.3|2692.3|2691.1|2692.5|2691.3|2690.3|2689.1|67
1727893200000|2024-10-02 18:20:00|2691.8|2690.6|2689.8|2688.6|2692|2690.8|2689.8|2688.6|39
1727893500000|2024-10-02 18:25:00|2690|2688.8|2688.8|2687.6|2691|2689.8|2686.3|2685.1|72
1727893800000|2024-10-02 18:30:00|2689|2687.8|2690.3|2689.1|2690.8|2689.6|2687.8|2686.6|63
1727894100000|2024-10-02 18:35:00|2690|2688.8|2689.8|2688.6|2690.3|2689.1|2688.8|2687.6|16
1727894400000|2024-10-02 18:40:00|2690|2688.8|2691.8|2690.6|2691.8|2690.6|2690|2688.8|23
1727894700000|2024-10-02 18:45:00|2691.5|2690.3|2692.8|2691.6|2692.8|2691.6|2691.3|2690.1|11
1727895000000|2024-10-02 18:50:00|2692.3|2691.1|2692.3|2691.1|2692.8|2691.6|2691.8|2690.6|31
1727895300000|2024-10-02 18:55:00|2692|2690.8|2692.8|2691.6|2693|2691.8|2691.8|2690.6|6
1727895600000|2024-10-02 19:00:00|2693|2691.8|2694.8|2693.6|2695|2693.8|2692.8|2691.6|28
1727895900000|2024-10-02 19:05:00|2694.5|2693.3|2695.8|2694.6|2695.8|2694.6|2694.3|2693.1|90
1727896200000|2024-10-02 19:10:00|2696|2694.8|2695.5|2694.3|2696.5|2695.3|2695.3|2694.1|43
1727896500000|2024-10-02 19:15:00|2695.3|2694.1|2691.8|2690.6|2695.5|2694.3|2689.5|2688.3|222
1727896800000|2024-10-02 19:20:00|2692|2690.8|2693.3|2692.1|2693.3|2692.1|2691.8|2690.6|24
1727897100000|2024-10-02 19:25:00|2692.8|2691.6|2692.5|2691.3|2693.5|2692.3|2692.3|2691.1|24
1727897400000|2024-10-02 19:30:00|2692.8|2691.6|2692.3|2691.1|2692.8|2691.6|2691.3|2690.1|56
1727897700000|2024-10-02 19:35:00|2692|2690.8|2692.8|2691.6|2693.8|2692.6|2691.8|2690.6|29
1727898000000|2024-10-02 19:40:00|2692.5|2691.3|2692.3|2691.1|2692.8|2691.6|2691.3|2690.1|54
1727898300000|2024-10-02 19:45:00|2692.8|2691.6|2693.3|2692.1|2693.3|2692.1|2692.5|2691.3|77
1727898600000|2024-10-02 19:50:00|2692.8|2691.6|2691.8|2690.6|2693.3|2692.1|2691.3|2690.1|98
1727898900000|2024-10-02 19:55:00|2692.3|2691.1|2691.8|2690.6|2694.3|2693.1|2691.5|2690.3|184
1727899200000|2024-10-02 20:00:00|2692|2690.8|2694|2692.8|2694.3|2693.1|2691.3|2690.1|33
1727899500000|2024-10-02 20:05:00|2694.3|2693.1|2694.8|2693.6|2694.8|2693.6|2693.8|2692.6|22
1727899800000|2024-10-02 20:10:00|2694.5|2693.3|2696|2694.8|2696|2694.8|2694.3|2693.1|101
1727900100000|2024-10-02 20:15:00|2695.8|2694.6|2696.3|2695.1|2696.3|2695.1|2695.8|2694.6|11
1727900400000|2024-10-02 20:20:00|2695.8|2694.6|2696.8|2695.6|2697|2695.8|2695.8|2694.6|60
1727900700000|2024-10-02 20:25:00|2697|2695.8|2696.5|2695.3|2697|2695.8|2696.3|2695.1|7
1727901000000|2024-10-02 20:30:00|2696.3|2695.1|2697.3|2696.1|2697.3|2696.1|2696.3|2695.1|8
1727901300000|2024-10-02 20:35:00|2697|2695.8|2697.5|2696.3|2697.5|2696.3|2697|2695.8|7
1727901600000|2024-10-02 20:40:00|2697.8|2696.6|2696.8|2695.6|2698|2696.8|2696.8|2695.6|11
1727901900000|2024-10-02 20:45:00|2696.3|2695.1|2696.3|2695.1|2696.5|2695.3|2695.8|2694.6|22
1727902200000|2024-10-02 20:50:00|2696.5|2695.3|2695.6|2693.6|2696.5|2695.3|2695|2693.6|16
1727902500000|2024-10-02 20:55:00|2695.3|2693.3|2696|2694|2696.3|2694.3|2695.2|2693.2|0
1727902800000|2024-10-02 21:00:00|2696.1|2694.1|2695.9|2693.9|2696.1|2694.1|2695.9|2693.9|14
1727903100000|2024-10-02 21:05:00|2695.8|2693.8|2696|2694|2696.1|2694.1|2695.8|2693.8|0
1727903400000|2024-10-02 21:10:00|2695.9|2693.9|2696.1|2694.1|2696.2|2694.2|2695.8|2693.8|0
1727903700000|2024-10-02 21:15:00|2696|2694|2696|2694|2696.1|2694.1|2696|2694|0
1727904000000|2024-10-02 21:20:00|2695.9|2693.9|2695.9|2693.9|2696|2694|2695.9|2693.9|0
1727904300000|2024-10-02 21:25:00|2696|2694|2696|2694|2696|2694|2695.9|2693.9|0
1727904600000|2024-10-02 21:30:00|2695.9|2693.9|2695.9|2693.9|2695.9|2693.9|2695.9|2693.9|0
1727904900000|2024-10-02 21:35:00|2695.8|2693.8|2695.8|2693.8|2695.9|2693.9|2695.7|2693.7|0
1727905200000|2024-10-02 21:40:00|2695.9|2693.9|2695.7|2693.7|2695.9|2693.9|2695.7|2693.7|0
1727905500000|2024-10-02 21:45:00|2695.6|2693.6|2695.6|2693.6|2695.8|2693.8|2695.6|2693.6|0
1727905800000|2024-10-02 21:50:00|2695.7|2693.7|2695.7|2693.7|2695.7|2693.7|2695.7|2693.7|0
1727906100000|2024-10-02 21:55:00|2695.6|2693.6|2695.7|2693.7|2695.7|2693.7|2695.6|2693.6|0
1727906400000|2024-10-02 22:00:00|2695.9|2693.9|2694|2692|2696.4|2694.4|2693.9|2691.9|0
1727906700000|2024-10-02 22:05:00|2694.6|2692.6|2696.5|2694.5|2697|2695|2694|2692|0
1727907000000|2024-10-02 22:10:00|2696.1|2694.1|2694.9|2692.9|2696.1|2694.1|2694.9|2692.9|0
1727907300000|2024-10-02 22:15:00|2694.7|2692.7|2694.8|2692.8|2694.9|2692.9|2694.6|2692.6|0
1727907600000|2024-10-02 22:20:00|2694.9|2692.9|2694.7|2692.7|2695|2693|2694.7|2692.7|0
1727907900000|2024-10-02 22:25:00|2694.8|2692.8|2697.3|2695.3|2697.3|2695.3|2694.8|2692.8|0
1727908200000|2024-10-02 22:30:00|2697.2|2695.2|2696.7|2694.7|2699|2697|2696.4|2694.4|0
1727908500000|2024-10-02 22:35:00|2696.5|2694.5|2696.2|2694.2|2696.7|2694.7|2695.9|2693.9|0
1727908800000|2024-10-02 22:40:00|2696.1|2694.1|2696|2694|2696.3|2694.3|2695.9|2693.9|0
1727909100000|2024-10-02 22:45:00|2696.1|2694.1|2696.1|2694.1|2696.4|2694.4|2695.9|2693.9|0
1727909400000|2024-10-02 22:50:00|2696.2|2694.2|2696.4|2694.4|2696.5|2694.5|2696.1|2694.1|0
1727909700000|2024-10-02 22:55:00|2696.5|2694.5|2696.1|2694.1|2697.1|2695.1|2695.9|2693.9|0
1727910000000|2024-10-02 23:00:00|2696.2|2694.2|2697.8|2695.8|2697.9|2695.9|2694.3|2692.3|0
1727910300000|2024-10-02 23:05:00|2697.7|2695.7|2697.8|2695.8|2698.2|2696.2|2696.9|2694.9|0
1727910600000|2024-10-02 23:10:00|2697.9|2695.9|2697.9|2695.9|2698.2|2696.2|2697.6|2695.6|0
1727910900000|2024-10-02 23:15:00|2697.8|2695.8|2697.9|2695.9|2698.3|2696.3|2697.2|2695.2|0
1727911200000|2024-10-02 23:20:00|2697.8|2695.8|2696.5|2694.5|2698.1|2696.1|2696.1|2694.1|0
1727911500000|2024-10-02 23:25:00|2696.4|2694.4|2696.2|2694.2|2697.1|2695.1|2695.8|2693.8|0
1727911800000|2024-10-02 23:30:00|2695.7|2693.7|2695.7|2693.7|2696.4|2694.4|2695.1|2693.1|0
1727912100000|2024-10-02 23:35:00|2695.6|2693.6|2699.2|2697.2|2699.6|2697.6|2695.6|2693.6|0
1727912400000|2024-10-02 23:40:00|2699.3|2697.3|2699.4|2697.4|2699.8|2697.8|2698.6|2696.6|0
1727912700000|2024-10-02 23:45:00|2699.5|2697.5|2712.3|2711.1|2715.5|2714.3|2699.3|2697.3|1155
1727913000000|2024-10-02 23:50:00|2712|2710.8|2715.3|2714.1|2716.5|2715.3|2709.3|2708.1|556
1727913300000|2024-10-02 23:55:00|2715.8|2714.6|2715.8|2714.6|2722|2720.8|2714.8|2713.6|957
1727913600000|2024-10-03 00:00:00|2715.6|2714.8|2709.6|2708.8|2719.1|2718.3|2708.6|2707.8|2257
1727913900000|2024-10-03 00:05:00|2709.1|2708.3|2705.6|2704.8|2709.6|2708.8|2703.1|2702.3|1315
1727914200000|2024-10-03 00:10:00|2705.3|2704.5|2695.8|2695|2705.3|2704.5|2695.8|2695|969
1727914500000|2024-10-03 00:15:00|2695.6|2694.8|2688.6|2687.8|2696.6|2695.8|2683.6|2682.8|1397
1727914800000|2024-10-03 00:20:00|2688.1|2687.3|2690.6|2689.8|2692.8|2692|2688.1|2687.3|632
1727915100000|2024-10-03 00:25:00|2690.1|2689.3|2689.6|2688.8|2693.1|2692.3|2687.8|2687|582
1727915400000|2024-10-03 00:30:00|2689.1|2688.3|2689.6|2688.8|2691.6|2690.8|2688.1|2687.3|472
1727915700000|2024-10-03 00:35:00|2690.1|2689.3|2687.1|2686.3|2691.6|2690.8|2686.6|2685.8|490
1727916000000|2024-10-03 00:40:00|2686.6|2685.8|2684.6|2683.8|2686.6|2685.8|2683.1|2682.3|522
1727916300000|2024-10-03 00:45:00|2684.1|2683.3|2684.1|2683.3|2685.6|2684.8|2682.6|2681.8|383
1727916600000|2024-10-03 00:50:00|2684.6|2683.8|2685.1|2684.3|2686.6|2685.8|2681.1|2680.3|443
1727916900000|2024-10-03 00:55:00|2684.8|2684|2687.6|2686.8|2688.1|2687.3|2682.8|2682|776
1727917200000|2024-10-03 01:00:00|2688.1|2687.3|2693.1|2692.3|2693.3|2692.5|2687.6|2686.8|492
1727917500000|2024-10-03 01:05:00|2693.6|2692.8|2692.3|2691.5|2697.6|2696.8|2692.1|2691.3|556
1727917800000|2024-10-03 01:10:00|2692.1|2691.3|2693.6|2692.8|2695.6|2694.8|2691.6|2690.8|247
1727918100000|2024-10-03 01:15:00|2694.1|2693.3|2696.1|2695.3|2696.1|2695.3|2693.1|2692.3|439
1727918400000|2024-10-03 01:20:00|2696.3|2695.5|2697.1|2696.3|2697.6|2696.8|2695.6|2694.8|378
1727918700000|2024-10-03 01:25:00|2696.8|2696|2692.6|2691.8|2698.3|2697.5|2692.1|2691.3|358
1727919000000|2024-10-03 01:30:00|2692.8|2692|2692.6|2691.8|2694.1|2693.3|2689.1|2688.3|432
1727919300000|2024-10-03 01:35:00|2692.8|2692|2691.8|2691|2693.6|2692.8|2689.1|2688.3|483
1727919600000|2024-10-03 01:40:00|2691.6|2690.8|2691.1|2690.3|2692.6|2691.8|2688.6|2687.8|585
1727919900000|2024-10-03 01:45:00|2690.6|2689.8|2690.1|2689.3|2691.6|2690.8|2688.1|2687.3|339
1727920200000|2024-10-03 01:50:00|2690.3|2689.5|2694.6|2693.8|2695.3|2694.5|2688.6|2687.8|591
1727920500000|2024-10-03 01:55:00|2694.8|2694|2692.6|2691.8|2695.8|2695|2692.1|2691.3|255
1727920800000|2024-10-03 02:00:00|2692.1|2691.3|2688.8|2688|2693.6|2692.8|2688.8|2688|327
1727921100000|2024-10-03 02:05:00|2689.1|2688.3|2689.2|2688.4|2690.8|2690|2688.6|2687.8|230
1727921400000|2024-10-03 02:10:00|2688.9|2688.1|2687.2|2686.4|2689.9|2689.1|2687.2|2686.4|218
1727921700000|2024-10-03 02:15:00|2687.4|2686.6|2689.2|2688.4|2689.7|2688.9|2686.2|2685.4|313
1727922000000|2024-10-03 02:20:00|2689.7|2688.9|2689.2|2688.4|2691.7|2690.9|2689.2|2688.4|201
1727922300000|2024-10-03 02:25:00|2689.4|2688.6|2691.2|2690.4|2692.2|2691.4|2689.2|2688.4|229
1727922600000|2024-10-03 02:30:00|2691.4|2690.2|2692.4|2691.2|2693.9|2692.7|2691.4|2690.2|121
1727922900000|2024-10-03 02:35:00|2692.1|2690.9|2694.9|2693.7|2695.9|2694.7|2691.9|2690.7|120
1727923200000|2024-10-03 02:40:00|2695.1|2693.9|2693.6|2692.4|2695.9|2694.7|2693.4|2692.2|132
1727923500000|2024-10-03 02:45:00|2693.9|2692.7|2694.9|2693.7|2695.4|2694.2|2693.6|2692.4|81
1727923800000|2024-10-03 02:50:00|2694.6|2693.4|2692.4|2691.2|2694.6|2693.4|2691.9|2690.7|218
1727924100000|2024-10-03 02:55:00|2692.6|2691.4|2691.1|2689.9|2692.9|2691.7|2690.4|2689.2|93
1727924400000|2024-10-03 03:00:00|2690.9|2689.7|2689.9|2688.7|2691.9|2690.7|2689.9|2688.7|113
1727924700000|2024-10-03 03:05:00|2690.4|2689.2|2690.9|2689.7|2691.4|2690.2|2689.9|2688.7|164
1727925000000|2024-10-03 03:10:00|2691.1|2689.9|2693.1|2691.9|2693.1|2691.9|2690.9|2689.7|150
1727925300000|2024-10-03 03:15:00|2693.4|2692.2|2692.9|2691.7|2693.9|2692.7|2692.4|2691.2|365
1727925600000|2024-10-03 03:20:00|2693.1|2691.9|2693.4|2692.2|2694.4|2693.2|2692.9|2691.7|277
1727925900000|2024-10-03 03:25:00|2693.1|2691.9|2693.4|2692.2|2694.4|2693.2|2692.9|2691.7|391
1727926200000|2024-10-03 03:30:00|2693.2|2692.4|2690.7|2689.9|2695.2|2694.4|2690.7|2689.9|699
1727926500000|2024-10-03 03:35:00|2691.2|2690.4|2687.2|2686.4|2691.7|2690.9|2686.7|2685.9|291
1727926800000|2024-10-03 03:40:00|2687.4|2686.6|2683.2|2682.4|2687.7|2686.9|2682.7|2681.9|489
1727927100000|2024-10-03 03:45:00|2683.4|2682.6|2685.7|2684.9|2686.9|2686.1|2683.4|2682.6|282
1727927400000|2024-10-03 03:50:00|2686.2|2685.4|2684.7|2683.9|2686.7|2685.9|2683.4|2682.6|223
1727927700000|2024-10-03 03:55:00|2684.9|2684.1|2688.7|2687.9|2688.7|2687.9|2684.7|2683.9|210
1727928000000|2024-10-03 04:00:00|2689.2|2688.4|2689.2|2688.4|2690.2|2689.4|2687.7|2686.9|264
1727928300000|2024-10-03 04:05:00|2689.4|2688.6|2689.4|2688.6|2690.7|2689.9|2688.7|2687.9|178
1727928600000|2024-10-03 04:10:00|2689.7|2688.9|2689.2|2688.4|2691.2|2690.4|2689.2|2688.4|176
1727928900000|2024-10-03 04:15:00|2689.4|2688.6|2687.2|2686.4|2689.4|2688.6|2686.9|2686.1|134
1727929200000|2024-10-03 04:20:00|2687.4|2686.6|2689.2|2688.4|2689.4|2688.6|2686.7|2685.9|122
1727929500000|2024-10-03 04:25:00|2688.9|2688.1|2687.7|2686.9|2689.2|2688.4|2686.9|2686.1|117
1727929800000|2024-10-03 04:30:00|2688.2|2687.4|2688.2|2687.4|2689.7|2688.9|2688.2|2687.4|193
1727930100000|2024-10-03 04:35:00|2687.7|2686.9|2687.2|2686.4|2688.2|2687.4|2685.2|2684.4|202
1727930400000|2024-10-03 04:40:00|2687.7|2686.9|2688.7|2687.9|2689.2|2688.4|2687.2|2686.4|151
1727930700000|2024-10-03 04:45:00|2688.4|2687.6|2684.2|2683.4|2688.7|2687.9|2683.7|2682.9|254
1727931000000|2024-10-03 04:50:00|2683.9|2683.1|2683.2|2682.4|2684.2|2683.4|2681.7|2680.9|214
1727931300000|2024-10-03 04:55:00|2683.4|2682.6|2685.9|2685.1|2686.2|2685.4|2683.2|2682.4|161
1727931600000|2024-10-03 05:00:00|2686.2|2685.4|2683.7|2682.9|2686.7|2685.9|2682.7|2681.9|366
1727931900000|2024-10-03 05:05:00|2683.9|2683.1|2685.7|2684.9|2686.7|2685.9|2682.7|2681.9|364
1727932200000|2024-10-03 05:10:00|2685.2|2684.4|2684.9|2684.1|2685.7|2684.9|2683.4|2682.6|326
1727932500000|2024-10-03 05:15:00|2684.7|2683.9|2685.2|2684.4|2686.2|2685.4|2684.7|2683.9|301
1727932800000|2024-10-03 05:20:00|2684.7|2683.9|2684.7|2683.9|2687.2|2686.4|2684.4|2683.6|293
1727933100000|2024-10-03 05:25:00|2684.9|2684.1|2686.4|2685.6|2686.4|2685.6|2683.4|2682.6|344
1727933400000|2024-10-03 05:30:00|2686.7|2685.9|2686.2|2685.4|2687.2|2686.4|2684.7|2683.9|328
1727933700000|2024-10-03 05:35:00|2685.7|2684.9|2687.2|2686.4|2687.2|2686.4|2685.2|2684.4|330
1727934000000|2024-10-03 05:40:00|2687.7|2686.9|2686.2|2685.4|2689.7|2688.9|2685.7|2684.9|535
1727934300000|2024-10-03 05:45:00|2686.4|2685.6|2682.9|2682.1|2686.7|2685.9|2682.2|2681.4|510
1727934600000|2024-10-03 05:50:00|2683.2|2682.4|2681.2|2680.4|2685.7|2684.9|2681.2|2680.4|778
1727934900000|2024-10-03 05:55:00|2681.4|2680.6|2683.7|2682.9|2684.2|2683.4|2680.7|2679.9|2272
1727935200000|2024-10-03 06:00:00|2682.7|2681.9|2685.7|2684.9|2686.2|2685.4|2681.2|2680.4|2513
1727935500000|2024-10-03 06:05:00|2685.2|2684.4|2688|2686|2688.3|2687.4|2684.7|2683.9|634
1727935800000|2024-10-03 06:10:00|2688.2|2686.2|2686.6|2684.6|2688.6|2686.6|2686.5|2684.5|0
1727936100000|2024-10-03 06:15:00|2686.5|2684.5|2687|2685|2688.2|2686.2|2686.5|2684.5|266
1727936400000|2024-10-03 06:20:00|2686.8|2684.8|2687.9|2685.9|2688.1|2686.1|2686.4|2684.4|0
1727936700000|2024-10-03 06:25:00|2688.1|2686.1|2686.9|2684.9|2688.3|2686.3|2686.8|2684.8|0
1727937000000|2024-10-03 06:30:00|2687.8|2685.8|2687.5|2685.5|2688.9|2686.9|2687.1|2685.1|0
1727937300000|2024-10-03 06:35:00|2687.7|2685.7|2687.6|2685.6|2688|2686|2686.8|2684.8|0
1727937600000|2024-10-03 06:40:00|2687.7|2685.7|2689.1|2687.1|2689.4|2687.4|2687.6|2685.6|0
1727937900000|2024-10-03 06:45:00|2689.2|2687.2|2689.6|2687.6|2690.6|2688.6|2689.2|2687.2|0
1727938200000|2024-10-03 06:50:00|2689.7|2687.7|2690.7|2688.7|2690.7|2688.7|2689.4|2687.4|0
1727938500000|2024-10-03 06:55:00|2690.6|2688.6|2689.9|2687.9|2691|2689|2689.9|2687.9|0
1727938800000|2024-10-03 07:00:00|2689.7|2687.7|2690.1|2688.1|2690.2|2688.2|2688.8|2686.8|0
1727939100000|2024-10-03 07:05:00|2690|2688|2689|2687|2690.7|2688.7|2688.6|2686.6|0
1727939400000|2024-10-03 07:10:00|2689.1|2687.1|2685.1|2683.1|2689.2|2687.2|2685.1|2683.1|0
1727939700000|2024-10-03 07:15:00|2686.1|2684.1|2682.2|2680.2|2686.4|2684.4|2681.3|2679.3|0
1727940000000|2024-10-03 07:20:00|2682.3|2680.3|2681.7|2679.7|2683|2681|2681.2|2679.2|0
1727940300000|2024-10-03 07:25:00|2681.6|2679.6|2678.6|2676.6|2681.8|2679.8|2678.4|2676.4|0
1727940600000|2024-10-03 07:30:00|2678.8|2676.8|2680.4|2679.2|2680.6|2679.4|2673.6|2672.4|446
1727940900000|2024-10-03 07:35:00|2680.1|2678.9|2674.6|2673.4|2681.4|2680.2|2674.6|2673.4|297
1727941200000|2024-10-03 07:40:00|2674.4|2673.2|2675.4|2674.2|2678.9|2677.7|2673.4|2672.2|315
1727941500000|2024-10-03 07:45:00|2675.1|2673.9|2672.6|2671.4|2676.4|2675.2|2672.1|2670.9|194
1727941800000|2024-10-03 07:50:00|2672.4|2671.2|2673.6|2672.4|2675.4|2674.2|2672.1|2670.9|124
1727942100000|2024-10-03 07:55:00|2673.4|2672.2|2671.4|2670.2|2673.6|2672.4|2671.1|2669.9|118
1727942400000|2024-10-03 08:00:00|2671.6|2670.4|2673.9|2672.7|2675.4|2674.2|2671.6|2670.4|211
1727942700000|2024-10-03 08:05:00|2673.6|2672.4|2674.4|2673.2|2675.6|2674.4|2671.4|2670.2|80
1727943000000|2024-10-03 08:10:00|2674.9|2673.7|2675.1|2673.9|2675.9|2674.7|2671.9|2670.7|179
1727943300000|2024-10-03 08:15:00|2675.4|2674.2|2676.4|2675.2|2676.9|2675.7|2674.9|2673.7|75
1727943600000|2024-10-03 08:20:00|2676.6|2675.4|2676.4|2675.2|2676.9|2675.7|2674.4|2673.2|84
1727943900000|2024-10-03 08:25:00|2676.1|2674.9|2673.4|2672.2|2676.9|2675.7|2673.4|2672.2|148
1727944200000|2024-10-03 08:30:00|2672.9|2671.7|2673.4|2672.2|2674.9|2673.7|2672.4|2671.2|72
1727944500000|2024-10-03 08:35:00|2673.1|2671.9|2675.9|2674.7|2676.4|2675.2|2672.4|2671.2|114
1727944800000|2024-10-03 08:40:00|2675.4|2674.2|2675.4|2674.2|2675.9|2674.7|2673.9|2672.7|73
1727945100000|2024-10-03 08:45:00|2675.6|2674.4|2675.4|2674.2|2677.1|2675.9|2674.9|2673.7|75
1727945400000|2024-10-03 08:50:00|2674.9|2673.7|2675.9|2674.7|2676.4|2675.2|2673.9|2672.7|62
1727945700000|2024-10-03 08:55:00|2676.4|2675.2|2674.9|2673.7|2676.9|2675.7|2674.6|2673.4|43
1727946000000|2024-10-03 09:00:00|2674.6|2673.4|2674.1|2672.9|2676.4|2675.2|2673.9|2672.7|50
1727946300000|2024-10-03 09:05:00|2674.4|2673.2|2674.4|2673.2|2675.4|2674.2|2673.9|2672.7|53
1727946600000|2024-10-03 09:10:00|2674.6|2673.4|2676.9|2675.7|2676.9|2675.7|2674.6|2673.4|31
1727946900000|2024-10-03 09:15:00|2676.6|2675.4|2676.4|2675.2|2678.1|2676.9|2675.6|2674.4|45
1727947200000|2024-10-03 09:20:00|2676.6|2675.4|2679.1|2677.9|2679.4|2678.2|2675.9|2674.7|29
1727947500000|2024-10-03 09:25:00|2679.4|2678.2|2679.1|2677.9|2679.9|2678.7|2678.4|2677.2|59
1727947800000|2024-10-03 09:30:00|2679.4|2678.2|2679.4|2678.2|2679.9|2678.7|2678.9|2677.7|13
1727948100000|2024-10-03 09:35:00|2679.1|2677.9|2680.1|2678.9|2681.4|2680.2|2678.9|2677.7|109
1727948400000|2024-10-03 09:40:00|2679.9|2678.7|2679.4|2678.2|2680.9|2679.7|2679.4|2678.2|45
1727948700000|2024-10-03 09:45:00|2678.9|2677.7|2679.4|2678.2|2679.9|2678.7|2678.4|2677.2|36
1727949000000|2024-10-03 09:50:00|2679.6|2678.4|2678.1|2676.9|2679.6|2678.4|2677.9|2676.7|50
1727949300000|2024-10-03 09:55:00|2678.4|2677.2|2679.1|2677.9|2679.9|2678.7|2678.4|2677.2|40
1727949600000|2024-10-03 10:00:00|2679.4|2678.2|2679.4|2678.2|2680.6|2679.4|2679.1|2677.9|33
1727949900000|2024-10-03 10:05:00|2679.1|2677.9|2678.9|2677.7|2680.1|2678.9|2677.9|2676.7|51
1727950200000|2024-10-03 10:10:00|2678.6|2677.4|2677.4|2676.2|2678.9|2677.7|2677.4|2676.2|12
1727950500000|2024-10-03 10:15:00|2677.1|2675.9|2676.4|2675.2|2677.4|2676.2|2676.4|2675.2|50
1727950800000|2024-10-03 10:20:00|2676.9|2675.7|2679.1|2677.9|2679.1|2677.9|2676.9|2675.7|29
1727951100000|2024-10-03 10:25:00|2679.4|2678.2|2678.1|2676.9|2679.4|2678.2|2677.4|2676.2|34
1727951400000|2024-10-03 10:30:00|2677.9|2676.7|2678.9|2677.7|2679.4|2678.2|2677.9|2676.7|34
1727951700000|2024-10-03 10:35:00|2678.6|2677.4|2676.9|2675.7|2678.6|2677.4|2676.9|2675.7|31
1727952000000|2024-10-03 10:40:00|2676.6|2675.4|2676.9|2675.7|2677.4|2676.2|2676.1|2674.9|38
1727952300000|2024-10-03 10:45:00|2676.6|2675.4|2677.4|2676.2|2677.4|2676.2|2676.4|2675.2|17
1727952600000|2024-10-03 10:50:00|2677.9|2676.7|2678.4|2677.2|2678.9|2677.7|2677.4|2676.2|35
1727952900000|2024-10-03 10:55:00|2678.1|2676.9|2678.9|2677.7|2679.4|2678.2|2677.9|2676.7|36
1727953200000|2024-10-03 11:00:00|2679.1|2677.9|2680.4|2679.2|2681.9|2680.7|2678.9|2677.7|21
1727953500000|2024-10-03 11:05:00|2680.6|2679.4|2680.4|2679.2|2681.4|2680.2|2679.6|2678.4|12
1727953800000|2024-10-03 11:10:00|2680.1|2678.9|2681.4|2680.2|2681.9|2680.7|2679.6|2678.4|4
1727954100000|2024-10-03 11:15:00|2681.1|2679.9|2680.4|2679.2|2681.4|2680.2|2679.9|2678.7|15
1727954400000|2024-10-03 11:20:00|2680.1|2678.9|2681.1|2679.9|2681.4|2680.2|2680.1|2678.9|32
1727954700000|2024-10-03 11:25:00|2680.6|2679.4|2680.9|2679.7|2681.6|2680.4|2680.4|2679.2|24
1727955000000|2024-10-03 11:30:00|2680.4|2679.2|2680.1|2678.9|2681.4|2680.2|2679.9|2678.7|13
1727955300000|2024-10-03 11:35:00|2680.4|2679.2|2680.1|2678.9|2681.4|2680.2|2679.4|2678.2|38
1727955600000|2024-10-03 11:40:00|2680.4|2679.2|2678.9|2677.7|2680.4|2679.2|2678.9|2677.7|79
1727955900000|2024-10-03 11:45:00|2678.6|2677.4|2676.9|2675.7|2679.4|2678.2|2676.9|2675.7|131
1727956200000|2024-10-03 11:50:00|2677.1|2675.9|2675.9|2674.7|2677.4|2676.2|2675.9|2674.7|121
1727956500000|2024-10-03 11:55:00|2676.1|2674.9|2678.4|2677.2|2678.9|2677.7|2675.9|2674.7|150
1727956800000|2024-10-03 12:00:00|2678.9|2677.7|2678.1|2676.9|2679.4|2678.2|2677.1|2675.9|55
1727957100000|2024-10-03 12:05:00|2677.9|2676.7|2678.1|2676.9|2678.9|2677.7|2677.1|2675.9|9
1727957400000|2024-10-03 12:10:00|2678.4|2677.2|2676.9|2675.7|2678.9|2677.7|2676.4|2675.2|8
1727957700000|2024-10-03 12:15:00|2677.4|2676.2|2676.4|2675.2|2677.9|2676.7|2676.1|2674.9|12
1727958000000|2024-10-03 12:20:00|2676.6|2675.4|2675.9|2674.7|2677.1|2675.9|2674.9|2673.7|12
1727958300000|2024-10-03 12:25:00|2675.6|2674.4|2676.9|2675.7|2677.4|2676.2|2675.4|2674.2|21
1727958600000|2024-10-03 12:30:00|2675.6|2674.4|2675.4|2674.2|2677.9|2676.7|2674.4|2673.2|123
1727958900000|2024-10-03 12:35:00|2675.6|2674.4|2673.1|2671.9|2675.9|2674.7|2672.9|2671.7|62
1727959200000|2024-10-03 12:40:00|2673.4|2672.2|2674.4|2673.2|2675.1|2673.9|2672.4|2671.2|14
1727959500000|2024-10-03 12:45:00|2674.6|2673.4|2674.4|2673.2|2675.1|2673.9|2673.4|2672.2|26
1727959800000|2024-10-03 12:50:00|2674.6|2673.4|2674.4|2673.2|2675.9|2674.7|2673.9|2672.7|63
1727960100000|2024-10-03 12:55:00|2674.1|2672.9|2675.4|2674.2|2675.4|2674.2|2673.4|2672.2|89
1727960400000|2024-10-03 13:00:00|2675.9|2674.7|2674.9|2673.7|2676.9|2675.7|2674.6|2673.4|86
1727960700000|2024-10-03 13:05:00|2675.1|2673.9|2673.9|2672.7|2675.4|2674.2|2673.6|2672.4|21
1727961000000|2024-10-03 13:10:00|2673.6|2672.4|2671.4|2670.2|2673.6|2672.4|2670.6|2669.4|121
1727961300000|2024-10-03 13:15:00|2671.6|2670.4|2672.4|2671.2|2672.9|2671.7|2670.4|2669.2|100
1727961600000|2024-10-03 13:20:00|2672.6|2671.4|2673.4|2672.2|2673.4|2672.2|2671.4|2670.2|33
1727961900000|2024-10-03 13:25:00|2672.9|2671.7|2671.4|2670.2|2672.9|2671.7|2670.9|2669.7|164
1727962200000|2024-10-03 13:30:00|2671.1|2669.9|2671.6|2670.4|2673.4|2672.2|2668.4|2667.2|169
1727962500000|2024-10-03 13:35:00|2671.4|2670.2|2670.4|2669.2|2672.4|2671.2|2669.9|2668.7|226
1727962800000|2024-10-03 13:40:00|2669.9|2668.7|2669.9|2668.7|2672.4|2671.2|2669.4|2668.2|138
1727963100000|2024-10-03 13:45:00|2669.4|2668.2|2669.4|2668.2|2670.4|2669.2|2668.4|2667.2|196
1727963400000|2024-10-03 13:50:00|2669.1|2667.9|2670.4|2669.2|2670.9|2669.7|2667.1|2665.9|128
1727963700000|2024-10-03 13:55:00|2670.1|2668.9|2672.6|2671.4|2673.4|2672.2|2669.9|2668.7|69
1727964000000|2024-10-03 14:00:00|2675.1|2673.9|2687.6|2686.4|2687.9|2686.7|2675.1|2673.9|466
1727964300000|2024-10-03 14:05:00|2687.4|2686.2|2690.4|2689.2|2690.4|2689.2|2686.9|2685.7|241
1727964600000|2024-10-03 14:10:00|2690.9|2689.7|2681.1|2679.9|2691.4|2690.2|2676.6|2675.4|515
1727964900000|2024-10-03 14:15:00|2681.6|2680.4|2683.1|2681.9|2687.4|2686.2|2680.4|2679.2|404
1727965200000|2024-10-03 14:20:00|2682.9|2681.7|2674.9|2673.7|2684.1|2682.9|2674.4|2673.2|202
1727965500000|2024-10-03 14:25:00|2674.6|2673.4|2677.4|2676.2|2678.4|2677.2|2674.6|2673.4|159
1727965800000|2024-10-03 14:30:00|2676.4|2675.2|2681.4|2680.2|2682.9|2681.7|2673.9|2672.7|175
1727966100000|2024-10-03 14:35:00|2681.6|2680.4|2682.9|2681.7|2683.4|2682.2|2680.1|2678.9|88
1727966400000|2024-10-03 14:40:00|2683.1|2681.9|2679.9|2678.7|2684.4|2683.2|2676.9|2675.7|147
1727966700000|2024-10-03 14:45:00|2680.1|2678.9|2683.4|2682.2|2685.9|2684.7|2678.6|2677.4|147
1727967000000|2024-10-03 14:50:00|2683.6|2682.4|2685.4|2684.2|2686.4|2685.2|2682.9|2681.7|86
1727967300000|2024-10-03 14:55:00|2685.6|2684.4|2680.6|2679.4|2685.6|2684.4|2680.4|2679.2|77
1727967600000|2024-10-03 15:00:00|2680.9|2679.7|2676.9|2675.7|2681.4|2680.2|2676.4|2675.2|121
1727967900000|2024-10-03 15:05:00|2676.6|2675.4|2678.9|2677.7|2680.9|2679.7|2675.9|2674.7|91
1727968200000|2024-10-03 15:10:00|2678.6|2677.4|2676.9|2675.7|2678.6|2677.4|2674.4|2673.2|127
1727968500000|2024-10-03 15:15:00|2677.4|2676.2|2677.4|2676.2|2679.4|2678.2|2676.4|2675.2|71
1727968800000|2024-10-03 15:20:00|2677.1|2675.9|2680.4|2679.2|2680.9|2679.7|2676.9|2675.7|78
1727969100000|2024-10-03 15:25:00|2680.6|2679.4|2681.4|2680.2|2681.9|2680.7|2679.1|2677.9|57
1727969400000|2024-10-03 15:30:00|2681.9|2680.7|2684.4|2683.2|2684.6|2683.4|2681.9|2680.7|99
1727969700000|2024-10-03 15:35:00|2683.9|2682.7|2683.9|2682.7|2685.1|2683.9|2683.4|2682.2|124
1727970000000|2024-10-03 15:40:00|2683.6|2682.4|2687.4|2686.2|2687.4|2686.2|2683.6|2682.4|60
1727970300000|2024-10-03 15:45:00|2687.9|2686.7|2686.6|2685.4|2687.9|2686.7|2686.4|2685.2|37
1727970600000|2024-10-03 15:50:00|2686.9|2685.7|2690.4|2689.2|2690.6|2689.4|2686.6|2685.4|67
1727970900000|2024-10-03 15:55:00|2690.6|2689.4|2689.9|2688.7|2691.4|2690.2|2689.4|2688.2|49
1727971200000|2024-10-03 16:00:00|2690.1|2688.9|2689.9|2688.7|2691.9|2690.7|2689.9|2688.7|78
1727971500000|2024-10-03 16:05:00|2690.1|2688.9|2691.4|2690.2|2691.9|2690.7|2689.9|2688.7|77
1727971800000|2024-10-03 16:10:00|2691.1|2689.9|2691.4|2690.2|2692.4|2691.2|2690.4|2689.2|67
1727972100000|2024-10-03 16:15:00|2691.1|2689.9|2689.4|2688.2|2691.4|2690.2|2688.4|2687.2|96
1727972400000|2024-10-03 16:20:00|2689.6|2688.4|2690.4|2689.2|2690.9|2689.7|2689.4|2688.2|59
1727972700000|2024-10-03 16:25:00|2690.9|2689.7|2692.9|2691.7|2693.4|2692.2|2690.4|2689.2|178
1727973000000|2024-10-03 16:30:00|2693.1|2691.9|2692.9|2691.7|2693.4|2692.2|2691.9|2690.7|72
1727973300000|2024-10-03 16:35:00|2693.1|2691.9|2690.4|2689.2|2693.4|2692.2|2690.1|2688.9|71
1727973600000|2024-10-03 16:40:00|2690.1|2688.9|2687.6|2686.4|2690.4|2689.2|2686.4|2685.2|79
1727973900000|2024-10-03 16:45:00|2687.4|2686.2|2685.4|2684.2|2687.9|2686.7|2684.4|2683.2|66
1727974200000|2024-10-03 16:50:00|2685.1|2683.9|2683.9|2682.7|2686.4|2685.2|2683.4|2682.2|77
1727974500000|2024-10-03 16:55:00|2683.6|2682.4|2684.1|2682.9|2686.6|2685.4|2683.4|2682.2|55
1727974800000|2024-10-03 17:00:00|2683.9|2682.7|2681.4|2680.2|2684.1|2682.9|2680.6|2679.4|112
1727975100000|2024-10-03 17:05:00|2681.9|2680.7|2680.4|2679.2|2682.4|2681.2|2679.9|2678.7|52
1727975400000|2024-10-03 17:10:00|2680.1|2678.9|2678.4|2677.2|2681.9|2680.7|2678.4|2677.2|45
1727975700000|2024-10-03 17:15:00|2678.6|2677.4|2677.4|2676.2|2678.9|2677.7|2677.4|2676.2|55
1727976000000|2024-10-03 17:20:00|2677.6|2676.4|2680.9|2679.7|2681.9|2680.7|2677.6|2676.4|146
1727976300000|2024-10-03 17:25:00|2680.4|2679.2|2680.6|2679.4|2683.9|2682.7|2679.9|2678.7|215
1727976600000|2024-10-03 17:30:00|2680.4|2679.2|2683.4|2682.2|2683.9|2682.7|2680.4|2679.2|64
1727976900000|2024-10-03 17:35:00|2683.9|2682.7|2681.6|2680.4|2683.9|2682.7|2681.4|2680.2|75
1727977200000|2024-10-03 17:40:00|2681.4|2680.2|2682.6|2681.4|2682.9|2681.7|2679.6|2678.4|53
1727977500000|2024-10-03 17:45:00|2682.4|2681.2|2682.6|2681.4|2683.4|2682.2|2682.4|2681.2|34
1727977800000|2024-10-03 17:50:00|2682.4|2681.2|2684.4|2683.2|2684.6|2683.4|2682.4|2681.2|71
1727978100000|2024-10-03 17:55:00|2684.6|2683.4|2686.4|2685.2|2686.4|2685.2|2684.6|2683.4|45
1727978400000|2024-10-03 18:00:00|2686.1|2684.9|2685.9|2684.7|2686.9|2685.7|2685.4|2684.2|86
1727978700000|2024-10-03 18:05:00|2685.6|2684.4|2685.9|2684.7|2686.4|2685.2|2684.9|2683.7|53
1727979000000|2024-10-03 18:10:00|2686.1|2684.9|2687.1|2685.9|2687.6|2686.4|2685.9|2684.7|43
1727979300000|2024-10-03 18:15:00|2687.4|2686.2|2688.4|2687.2|2688.6|2687.4|2686.4|2685.2|30
1727979600000|2024-10-03 18:20:00|2688.6|2687.4|2687.9|2686.7|2689.1|2687.9|2685.6|2684.4|71
1727979900000|2024-10-03 18:25:00|2688.1|2686.9|2687.4|2686.2|2688.4|2687.2|2686.4|2685.2|26
1727980200000|2024-10-03 18:30:00|2687.6|2686.4|2687.9|2686.7|2688.1|2686.9|2686.4|2685.2|74
1727980500000|2024-10-03 18:35:00|2688.1|2686.9|2688.6|2687.4|2688.9|2687.7|2687.9|2686.7|31
1727980800000|2024-10-03 18:40:00|2688.9|2687.7|2689.4|2688.2|2689.9|2688.7|2688.9|2687.7|31
1727981100000|2024-10-03 18:45:00|2689.6|2688.4|2688.9|2687.7|2689.9|2688.7|2688.6|2687.4|34
1727981400000|2024-10-03 18:50:00|2689.4|2688.2|2688.9|2687.7|2689.9|2688.7|2688.4|2687.2|40
1727981700000|2024-10-03 18:55:00|2689.1|2687.9|2688.4|2687.2|2689.9|2688.7|2688.4|2687.2|36
1727982000000|2024-10-03 19:00:00|2688.1|2686.9|2689.4|2688.2|2689.4|2688.2|2687.4|2686.2|34
1727982300000|2024-10-03 19:05:00|2689.1|2687.9|2687.9|2686.7|2689.4|2688.2|2687.4|2686.2|45
1727982600000|2024-10-03 19:10:00|2687.4|2686.2|2686.9|2685.7|2687.4|2686.2|2685.9|2684.7|37
1727982900000|2024-10-03 19:15:00|2686.4|2685.2|2687.4|2686.2|2687.4|2686.2|2686.1|2684.9|31
1727983200000|2024-10-03 19:20:00|2687.6|2686.4|2687.9|2686.7|2688.4|2687.2|2686.4|2685.2|42
1727983500000|2024-10-03 19:25:00|2688.1|2686.9|2687.4|2686.2|2688.4|2687.2|2686.6|2685.4|69
1727983800000|2024-10-03 19:30:00|2687.1|2685.9|2687.4|2686.2|2687.9|2686.7|2685.9|2684.7|72
1727984100000|2024-10-03 19:35:00|2687.6|2686.4|2687.9|2686.7|2688.4|2687.2|2686.9|2685.7|21
1727984400000|2024-10-03 19:40:00|2687.4|2686.2|2686.4|2685.2|2687.9|2686.7|2686.4|2685.2|88
1727984700000|2024-10-03 19:45:00|2686.6|2685.4|2686.9|2685.7|2687.9|2686.7|2685.9|2684.7|71
1727985000000|2024-10-03 19:50:00|2686.6|2685.4|2686.9|2685.7|2687.4|2686.2|2685.4|2684.2|325
1727985300000|2024-10-03 19:55:00|2687.4|2686.2|2689.9|2688.7|2690.9|2689.7|2687.4|2686.2|132
1727985600000|2024-10-03 20:00:00|2689.6|2688.4|2689.9|2688.7|2690.9|2689.7|2689.6|2688.4|16
1727985900000|2024-10-03 20:05:00|2690.1|2688.9|2689.4|2688.2|2690.9|2689.7|2689.1|2687.9|10
1727986200000|2024-10-03 20:10:00|2689.6|2688.4|2689.6|2688.4|2690.1|2688.9|2689.4|2688.2|4
1727986500000|2024-10-03 20:15:00|2689.9|2688.7|2689.9|2688.7|2690.4|2689.2|2689.9|2688.7|1
1727986800000|2024-10-03 20:20:00|2689.4|2688.2|2689.9|2688.7|2690.1|2688.9|2689.4|2688.2|8
1727987100000|2024-10-03 20:25:00|2690.1|2688.9|2689.9|2688.7|2690.1|2688.9|2689.6|2688.4|1
1727987400000|2024-10-03 20:30:00|2689.4|2688.2|2688.9|2687.7|2689.4|2688.2|2688.9|2687.7|1
1727987700000|2024-10-03 20:35:00|2688.4|2687.2|2688.4|2687.2|2688.9|2687.7|2688.1|2686.9|3
1727988000000|2024-10-03 20:40:00|2688.1|2686.9|2687.6|2686.4|2688.4|2687.2|2687.6|2686.4|0
1727988300000|2024-10-03 20:45:00|2687.9|2686.7|2687.9|2686.7|2688.4|2687.2|2687.9|2686.7|5
1727988600000|2024-10-03 20:50:00|2688.1|2686.9|2688.3|2686.3|2688.4|2687.2|2687.6|2686.1|14
1727988900000|2024-10-03 20:55:00|2688.2|2686.2|2688.6|2686.6|2689.2|2687.2|2687.7|2685.7|0
1727989200000|2024-10-03 21:00:00|2688.7|2686.7|2688.7|2686.7|2688.8|2686.8|2688.6|2686.6|1
1727989500000|2024-10-03 21:05:00|2688.6|2686.6|2688.7|2686.7|2688.7|2686.7|2688.6|2686.6|0
1727989800000|2024-10-03 21:10:00|2688.8|2686.8|2688.9|2686.9|2688.9|2686.9|2688.7|2686.7|0
1727990100000|2024-10-03 21:15:00|2688.8|2686.8|2688.8|2686.8|2688.8|2686.8|2688.8|2686.8|0
1727990400000|2024-10-03 21:20:00|2688.7|2686.7|2688.7|2686.7|2688.7|2686.7|2688.7|2686.7|0
1727990700000|2024-10-03 21:25:00|2688.6|2686.6|2688.6|2686.6|2688.6|2686.6|2688.6|2686.6|0
1727991300000|2024-10-03 21:35:00|2688.8|2686.8|2688.7|2686.7|2688.8|2686.8|2688.6|2686.6|0
1727991600000|2024-10-03 21:40:00|2688.8|2686.8|2688.6|2686.6|2688.8|2686.8|2688.6|2686.6|0
1727991900000|2024-10-03 21:45:00|2688.7|2686.7|2688.7|2686.7|2688.7|2686.7|2688.7|2686.7|0
1727992200000|2024-10-03 21:50:00|2688.6|2686.6|2688.5|2686.5|2688.6|2686.6|2688.4|2686.4|0
1727992500000|2024-10-03 21:55:00|2688.6|2686.6|2688.6|2686.6|2688.8|2686.8|2688.6|2686.6|0
1727992800000|2024-10-03 22:00:00|2688.8|2686.8|2685.8|2683.8|2688.9|2686.9|2685.6|2683.6|0
1727993100000|2024-10-03 22:05:00|2686.1|2684.1|2685.7|2683.7|2686.2|2684.2|2685.7|2683.7|0
1727993400000|2024-10-03 22:10:00|2685.6|2683.6|2685.2|2683.2|2685.6|2683.6|2685.1|2683.1|0
1727993700000|2024-10-03 22:15:00|2684.6|2682.6|2684.7|2682.7|2684.7|2682.7|2684.5|2682.5|0
1727994000000|2024-10-03 22:20:00|2685.3|2683.3|2685.5|2683.5|2685.6|2683.6|2685.1|2683.1|0
1727994300000|2024-10-03 22:25:00|2685.4|2683.4|2685.7|2683.7|2685.8|2683.8|2685.4|2683.4|0
1727994600000|2024-10-03 22:30:00|2685.8|2683.8|2686.8|2684.8|2686.8|2684.8|2685.8|2683.8|0
1727994900000|2024-10-03 22:35:00|2686.7|2684.7|2686.5|2684.5|2687.3|2685.3|2686.4|2684.4|0
1727995200000|2024-10-03 22:40:00|2686.7|2684.7|2687|2685|2687|2685|2686.4|2684.4|0
1727995500000|2024-10-03 22:45:00|2687.1|2685.1|2688.2|2686.2|2688.3|2686.3|2687.1|2685.1|0
1727995800000|2024-10-03 22:50:00|2688.3|2686.3|2688|2686|2688.4|2686.4|2687.7|2685.7|0
1727996100000|2024-10-03 22:55:00|2688.2|2686.2|2687.2|2685.2|2688.5|2686.5|2687.1|2685.1|0
1727996400000|2024-10-03 23:00:00|2687.1|2685.1|2688.7|2686.7|2688.8|2686.8|2686.8|2684.8|0
1727996700000|2024-10-03 23:05:00|2688.8|2686.8|2688.6|2686.6|2689.3|2687.3|2687.5|2685.5|0
1727997000000|2024-10-03 23:10:00|2688.7|2686.7|2689.4|2687.4|2689.6|2687.6|2688.6|2686.6|0
1727997300000|2024-10-03 23:15:00|2689.5|2687.5|2689.4|2687.4|2689.8|2687.8|2689.1|2687.1|0
1727997600000|2024-10-03 23:20:00|2689.3|2687.3|2689.3|2687.3|2689.6|2687.6|2689.1|2687.1|0
1727997900000|2024-10-03 23:25:00|2689.4|2687.4|2689.7|2687.7|2689.7|2687.7|2689.4|2687.4|0
1727998200000|2024-10-03 23:30:00|2689.8|2687.8|2686.1|2684.1|2690.4|2688.4|2685.5|2683.5|0
1727998500000|2024-10-03 23:35:00|2686|2684|2683.6|2681.6|2686|2684|2682.7|2680.7|0
1727998800000|2024-10-03 23:40:00|2683.8|2681.8|2683.2|2681.2|2684.7|2682.7|2681.6|2679.6|0
1727999100000|2024-10-03 23:45:00|2683.3|2681.3|2689.4|2688.2|2691.6|2690.4|2682.6|2681.3|446
1727999400000|2024-10-03 23:50:00|2689.6|2688.4|2690.4|2689.2|2691.4|2690.2|2688.1|2686.9|374
1727999700000|2024-10-03 23:55:00|2689.9|2688.7|2690.9|2689.7|2690.9|2689.7|2688.1|2686.9|265
1728000000000|2024-10-04 00:00:00|2690.7|2689.9|2694.7|2693.9|2696.7|2695.9|2688.4|2687.6|1295
1728000300000|2024-10-04 00:05:00|2694.9|2694.1|2689.7|2688.9|2695.2|2694.4|2689.2|2688.4|515
1728000600000|2024-10-04 00:10:00|2689.4|2688.6|2694.7|2693.9|2695.7|2694.9|2689.4|2688.6|514
1728000900000|2024-10-04 00:15:00|2694.2|2693.4|2697.7|2696.9|2697.9|2697.1|2692.4|2691.6|398
1728001200000|2024-10-04 00:20:00|2697.9|2697.1|2695.7|2694.9|2699.2|2698.4|2693.2|2692.4|515
1728001500000|2024-10-04 00:25:00|2695.2|2694.4|2698.4|2697.6|2699.2|2698.4|2692.9|2692.1|455
1728001800000|2024-10-04 00:30:00|2698.7|2697.9|2699.7|2698.9|2700.7|2699.9|2697.2|2696.4|732
1728002100000|2024-10-04 00:35:00|2699.4|2698.6|2696.7|2695.9|2700.7|2699.9|2695.7|2694.9|407
1728002400000|2024-10-04 00:40:00|2696.4|2695.6|2693.7|2692.9|2697.2|2696.4|2693.7|2692.9|351
1728002700000|2024-10-04 00:45:00|2693.9|2693.1|2696.2|2695.4|2697.2|2696.4|2693.7|2692.9|289
1728003000000|2024-10-04 00:50:00|2695.7|2694.9|2690.7|2689.9|2697.7|2696.9|2690.2|2689.4|612
1728003300000|2024-10-04 00:55:00|2691.2|2690.4|2689.7|2688.9|2692.7|2691.9|2689.7|2688.9|290
1728003600000|2024-10-04 01:00:00|2690.2|2689.4|2688.7|2687.9|2690.4|2689.6|2686.7|2685.9|502
1728003900000|2024-10-04 01:05:00|2688.2|2687.4|2688.2|2687.4|2688.4|2687.6|2685.7|2684.9|538
1728004200000|2024-10-04 01:10:00|2687.9|2687.1|2687.4|2686.6|2689.7|2688.9|2686.2|2685.4|333
1728004500000|2024-10-04 01:15:00|2687.2|2686.4|2689.7|2688.9|2690.4|2689.6|2687.2|2686.4|159
1728004800000|2024-10-04 01:20:00|2689.9|2689.1|2691.7|2690.9|2692.4|2691.6|2689.2|2688.4|188
1728005100000|2024-10-04 01:25:00|2692.2|2691.4|2692.2|2691.4|2693.2|2692.4|2690.4|2689.6|220
1728005400000|2024-10-04 01:30:00|2691.7|2690.9|2689.2|2688.4|2692.7|2691.9|2688.2|2687.4|267
1728005700000|2024-10-04 01:35:00|2688.9|2688.1|2690.7|2689.9|2692.4|2691.6|2688.7|2687.9|187
1728006000000|2024-10-04 01:40:00|2690.2|2689.4|2694.2|2693.4|2694.2|2693.4|2689.2|2688.4|304
1728006300000|2024-10-04 01:45:00|2694.4|2693.6|2697.7|2696.9|2698.4|2697.6|2694.2|2693.4|377
1728006600000|2024-10-04 01:50:00|2697.2|2696.4|2697.7|2696.9|2699.2|2698.4|2696.7|2695.9|419
1728006900000|2024-10-04 01:55:00|2697.2|2696.4|2695.7|2694.9|2697.7|2696.9|2694.9|2694.1|150
1728007200000|2024-10-04 02:00:00|2695.2|2694.4|2694.7|2693.9|2695.9|2695.1|2694.2|2693.4|230
1728007500000|2024-10-04 02:05:00|2694.2|2693.4|2695.4|2694.6|2695.4|2694.6|2693.7|2692.9|136
1728007800000|2024-10-04 02:10:00|2695.2|2694.4|2695.9|2695.1|2696.7|2695.9|2694.7|2693.9|151
1728008100000|2024-10-04 02:15:00|2696.2|2695.4|2698.2|2697.4|2698.4|2697.6|2695.7|2694.9|160
1728008400000|2024-10-04 02:20:00|2697.9|2697.1|2698.2|2697.4|2700.7|2699.9|2697.9|2697.1|367
1728008700000|2024-10-04 02:25:00|2697.9|2697.1|2700.2|2699.4|2701.2|2700.4|2697.7|2696.9|258
1728009000000|2024-10-04 02:30:00|2700.4|2699.2|2702.4|2701.2|2702.4|2701.2|2700.4|2699.2|131
1728009300000|2024-10-04 02:35:00|2702.9|2701.7|2704.4|2703.2|2704.9|2703.7|2702.4|2701.2|180
1728009600000|2024-10-04 02:40:00|2703.9|2702.7|2703.9|2702.7|2704.4|2703.2|2703.4|2702.2|166
1728009900000|2024-10-04 02:45:00|2703.6|2702.4|2703.4|2702.2|2703.9|2702.7|2702.9|2701.7|61
1728010200000|2024-10-04 02:50:00|2702.9|2701.7|2700.9|2699.7|2703.1|2701.9|2700.4|2699.2|68
1728010500000|2024-10-04 02:55:00|2701.1|2699.9|2701.9|2700.7|2702.9|2701.7|2700.9|2699.7|169
1728010800000|2024-10-04 03:00:00|2702.1|2700.9|2700.9|2699.7|2702.4|2701.2|2700.9|2699.7|69
1728011100000|2024-10-04 03:05:00|2700.4|2699.2|2701.6|2700.4|2701.9|2700.7|2700.4|2699.2|100
1728011400000|2024-10-04 03:10:00|2701.4|2700.2|2702.9|2701.7|2702.9|2701.7|2701.4|2700.2|71
1728011700000|2024-10-04 03:15:00|2702.4|2701.2|2700.4|2699.2|2702.4|2701.2|2699.4|2698.2|144
1728012000000|2024-10-04 03:20:00|2700.6|2699.4|2700.4|2699.2|2700.9|2699.7|2699.9|2698.7|49
1728012300000|2024-10-04 03:25:00|2699.9|2698.7|2698.9|2697.7|2699.9|2698.7|2698.4|2697.2|160
1728012600000|2024-10-04 03:30:00|2698.7|2697.9|2695.2|2694.4|2700.2|2699.4|2694.7|2693.9|565
1728012900000|2024-10-04 03:35:00|2694.9|2694.1|2696.2|2695.4|2697.7|2696.9|2694.7|2693.9|204
1728013200000|2024-10-04 03:40:00|2695.7|2694.9|2694.7|2693.9|2695.7|2694.9|2693.7|2692.9|300
1728013500000|2024-10-04 03:45:00|2695.2|2694.4|2695.2|2694.4|2696.4|2695.6|2693.7|2692.9|245
1728013800000|2024-10-04 03:50:00|2695.4|2694.6|2694.2|2693.4|2696.7|2695.9|2694.2|2693.4|176
1728014100000|2024-10-04 03:55:00|2693.9|2693.1|2693.7|2692.9|2694.7|2693.9|2693.2|2692.4|105
1728014400000|2024-10-04 04:00:00|2693.4|2692.6|2695.2|2694.4|2695.2|2694.4|2693.2|2692.4|130
1728014700000|2024-10-04 04:05:00|2694.9|2694.1|2695.2|2694.4|2695.7|2694.9|2694.2|2693.4|150
1728015000000|2024-10-04 04:10:00|2695.4|2694.6|2694.7|2693.9|2696.2|2695.4|2694.4|2693.6|123
1728015300000|2024-10-04 04:15:00|2694.2|2693.4|2695.2|2694.4|2696.7|2695.9|2694.2|2693.4|193
1728015600000|2024-10-04 04:20:00|2694.9|2694.1|2694.2|2693.4|2695.2|2694.4|2692.9|2692.1|182
1728015900000|2024-10-04 04:25:00|2693.7|2692.9|2695.9|2695.1|2696.7|2695.9|2693.7|2692.9|167
1728016200000|2024-10-04 04:30:00|2695.7|2694.9|2698.2|2697.4|2698.2|2697.4|2695.2|2694.4|188
1728016500000|2024-10-04 04:35:00|2698.4|2697.6|2697.7|2696.9|2698.7|2697.9|2697.2|2696.4|191
1728016800000|2024-10-04 04:40:00|2698.2|2697.4|2695.2|2694.4|2698.7|2697.9|2695.2|2694.4|173
1728017100000|2024-10-04 04:45:00|2694.7|2693.9|2693.2|2692.4|2694.7|2693.9|2692.2|2691.4|222
1728017400000|2024-10-04 04:50:00|2693.7|2692.9|2695.7|2694.9|2695.7|2694.9|2693.4|2692.6|297
1728017700000|2024-10-04 04:55:00|2695.4|2694.6|2695.7|2694.9|2695.7|2694.9|2694.2|2693.4|201
1728018000000|2024-10-04 05:00:00|2695.9|2695.1|2696.7|2695.9|2697.2|2696.4|2695.2|2694.4|233
1728018300000|2024-10-04 05:05:00|2696.9|2696.1|2697.2|2696.4|2698.2|2697.4|2696.7|2695.9|296
1728018600000|2024-10-04 05:10:00|2697.7|2696.9|2696.7|2695.9|2697.7|2696.9|2696.2|2695.4|215
1728018900000|2024-10-04 05:15:00|2697.2|2696.4|2697.7|2696.9|2698.2|2697.4|2697.2|2696.4|158
1728019200000|2024-10-04 05:20:00|2698.2|2697.4|2696.7|2695.9|2698.7|2697.9|2696.7|2695.9|163
1728019500000|2024-10-04 05:25:00|2696.2|2695.4|2695.2|2694.4|2696.2|2695.4|2694.4|2693.6|232
1728019800000|2024-10-04 05:30:00|2695.7|2694.9|2693.7|2692.9|2696.7|2695.9|2693.4|2692.6|321
1728020100000|2024-10-04 05:35:00|2693.4|2692.6|2692.7|2691.9|2694.9|2694.1|2692.7|2691.9|390
1728020400000|2024-10-04 05:40:00|2692.2|2691.4|2693.7|2692.9|2694.7|2693.9|2691.7|2690.9|291
1728020700000|2024-10-04 05:45:00|2693.2|2692.4|2692.7|2691.9|2694.2|2693.4|2692.2|2691.4|292
1728021000000|2024-10-04 05:50:00|2692.4|2691.6|2693.2|2692.4|2693.7|2692.9|2690.9|2690.1|367
1728021300000|2024-10-04 05:55:00|2693.7|2692.9|2694.7|2693.9|2697.2|2696.4|2693.2|2692.4|1905
1728021600000|2024-10-04 06:00:00|2695.2|2694.4|2694.7|2693.9|2697.7|2696.9|2694.7|2693.9|1892
1728021900000|2024-10-04 06:05:00|2694.2|2693.4|2692.4|2690.4|2694.2|2693.4|2690.7|2689.9|617
1728022200000|2024-10-04 06:10:00|2692.5|2690.5|2691.4|2689.4|2692.7|2690.7|2691.1|2689.1|5
1728022500000|2024-10-04 06:15:00|2691.3|2689.3|2691.7|2689.7|2692|2690|2690.9|2688.9|272
1728022800000|2024-10-04 06:20:00|2691.8|2689.8|2690.6|2688.6|2692.1|2690.1|2690.3|2688.3|0
1728023100000|2024-10-04 06:25:00|2690.8|2688.8|2691.3|2689.3|2691.9|2689.9|2690.6|2688.6|0
1728023400000|2024-10-04 06:30:00|2691.4|2689.4|2691.7|2689.7|2691.9|2689.9|2690.8|2688.8|0
1728023700000|2024-10-04 06:35:00|2691.5|2689.5|2690.9|2688.9|2691.9|2689.9|2690.5|2688.5|0
1728024000000|2024-10-04 06:40:00|2691|2689|2691.7|2689.7|2691.8|2689.8|2690.9|2688.9|0
1728024300000|2024-10-04 06:45:00|2691.8|2689.8|2691.2|2689.2|2691.9|2689.9|2691|2689|0
1728024600000|2024-10-04 06:50:00|2691|2689|2691.8|2689.8|2691.9|2689.9|2690.5|2688.5|0
1728024900000|2024-10-04 06:55:00|2691.7|2689.7|2691|2689|2692.1|2690.1|2690.8|2688.8|0
1728025200000|2024-10-04 07:00:00|2691.1|2689.1|2690.9|2688.9|2691.2|2689.2|2689.3|2687.3|0
1728025500000|2024-10-04 07:05:00|2691.1|2689.1|2689.9|2687.9|2691.5|2689.5|2689.6|2687.6|0
1728025800000|2024-10-04 07:10:00|2689.7|2687.7|2692.4|2690.4|2693|2691|2689.5|2687.5|0
1728026100000|2024-10-04 07:15:00|2692.3|2690.3|2693.4|2691.4|2694.3|2692.3|2692.3|2690.3|0
1728026400000|2024-10-04 07:20:00|2693.5|2691.5|2694|2692|2694.1|2692.1|2692.4|2690.4|0
1728026700000|2024-10-04 07:25:00|2694.1|2692.1|2693|2691|2694.4|2692.4|2692.7|2690.7|0
1728027000000|2024-10-04 07:30:00|2693.1|2691.1|2695.4|2694.2|2695.9|2694.7|2693|2691|235
1728027300000|2024-10-04 07:35:00|2695.1|2693.9|2693.9|2692.7|2695.9|2694.7|2693.9|2692.7|98
1728027600000|2024-10-04 07:40:00|2693.6|2692.4|2696.4|2695.2|2696.4|2695.2|2692.9|2691.7|57
1728027900000|2024-10-04 07:45:00|2696.6|2695.4|2693.9|2692.7|2696.6|2695.4|2693.4|2692.2|67
1728028200000|2024-10-04 07:50:00|2694.1|2692.9|2696.4|2695.2|2696.9|2695.7|2693.9|2692.7|47
1728028500000|2024-10-04 07:55:00|2696.6|2695.4|2695.9|2694.7|2697.4|2696.2|2695.4|2694.2|45
1728028800000|2024-10-04 08:00:00|2696.4|2695.2|2696.4|2695.2|2697.4|2696.2|2695.4|2694.2|42
1728029100000|2024-10-04 08:05:00|2695.9|2694.7|2693.4|2692.2|2695.9|2694.7|2693.4|2692.2|53
1728029400000|2024-10-04 08:10:00|2693.6|2692.4|2693.4|2692.2|2693.9|2692.7|2692.4|2691.2|22
1728029700000|2024-10-04 08:15:00|2693.1|2691.9|2695.1|2693.9|2695.4|2694.2|2692.9|2691.7|44
1728030000000|2024-10-04 08:20:00|2694.9|2693.7|2695.4|2694.2|2697.4|2696.2|2694.4|2693.2|24
1728030300000|2024-10-04 08:25:00|2695.6|2694.4|2695.1|2693.9|2696.4|2695.2|2695.1|2693.9|44
1728030600000|2024-10-04 08:30:00|2695.4|2694.2|2693.9|2692.7|2696.6|2695.4|2693.4|2692.2|34
1728030900000|2024-10-04 08:35:00|2694.1|2692.9|2694.4|2693.2|2695.1|2693.9|2693.6|2692.4|30
1728031200000|2024-10-04 08:40:00|2694.6|2693.4|2696.4|2695.2|2697.1|2695.9|2694.4|2693.2|13
1728031500000|2024-10-04 08:45:00|2696.1|2694.9|2695.4|2694.2|2696.4|2695.2|2693.9|2692.7|39
1728031800000|2024-10-04 08:50:00|2694.9|2693.7|2693.4|2692.2|2695.6|2694.4|2693.1|2691.9|55
1728032100000|2024-10-04 08:55:00|2693.1|2691.9|2692.4|2691.2|2693.4|2692.2|2691.9|2690.7|23
1728032400000|2024-10-04 09:00:00|2692.6|2691.4|2694.6|2693.4|2694.9|2693.7|2692.6|2691.4|24
1728032700000|2024-10-04 09:05:00|2694.9|2693.7|2696.1|2694.9|2696.4|2695.2|2694.4|2693.2|12
1728033000000|2024-10-04 09:10:00|2696.4|2695.2|2695.9|2694.7|2696.6|2695.4|2694.9|2693.7|8
1728033300000|2024-10-04 09:15:00|2695.6|2694.4|2695.4|2694.2|2696.4|2695.2|2695.1|2693.9|14
1728033600000|2024-10-04 09:20:00|2695.6|2694.4|2697.4|2696.2|2698.1|2696.9|2695.6|2694.4|48
1728033900000|2024-10-04 09:25:00|2697.1|2695.9|2697.9|2696.7|2698.1|2696.9|2696.4|2695.2|14
1728034200000|2024-10-04 09:30:00|2698.1|2696.9|2697.4|2696.2|2698.4|2697.2|2696.9|2695.7|45
1728034500000|2024-10-04 09:35:00|2696.9|2695.7|2695.9|2694.7|2696.9|2695.7|2695.4|2694.2|38
1728034800000|2024-10-04 09:40:00|2696.1|2694.9|2696.4|2695.2|2696.6|2695.4|2695.9|2694.7|43
1728035100000|2024-10-04 09:45:00|2696.6|2695.4|2696.4|2695.2|2697.4|2696.2|2695.9|2694.7|75
1728035400000|2024-10-04 09:50:00|2696.6|2695.4|2697.4|2696.2|2698.1|2696.9|2696.4|2695.2|47
1728035700000|2024-10-04 09:55:00|2697.1|2695.9|2698.4|2697.2|2698.4|2697.2|2696.9|2695.7|15
1728036000000|2024-10-04 10:00:00|2698.6|2697.4|2698.4|2697.2|2699.4|2698.2|2697.1|2695.9|23
1728036300000|2024-10-04 10:05:00|2697.9|2696.7|2698.1|2696.9|2698.9|2697.7|2697.4|2696.2|12
1728036600000|2024-10-04 10:10:00|2698.4|2697.2|2699.1|2697.9|2699.4|2698.2|2698.1|2696.9|14
1728036900000|2024-10-04 10:15:00|2699.4|2698.2|2698.9|2697.7|2699.9|2698.7|2698.9|2697.7|13
1728037200000|2024-10-04 10:20:00|2699.1|2697.9|2699.4|2698.2|2700.1|2698.9|2698.9|2697.7|8
1728037500000|2024-10-04 10:25:00|2699.6|2698.4|2698.9|2697.7|2699.9|2698.7|2698.4|2697.2|3
1728037800000|2024-10-04 10:30:00|2699.1|2697.9|2700.9|2699.7|2700.9|2699.7|2699.1|2697.9|42
1728038100000|2024-10-04 10:35:00|2701.1|2699.9|2701.4|2700.2|2701.6|2700.4|2700.9|2699.7|42
1728038400000|2024-10-04 10:40:00|2701.6|2700.4|2701.4|2700.2|2701.6|2700.4|2701.4|2700.2|6
1728038700000|2024-10-04 10:45:00|2700.9|2699.7|2699.4|2698.2|2700.9|2699.7|2699.4|2698.2|114
1728039000000|2024-10-04 10:50:00|2698.9|2697.7|2700.9|2699.7|2700.9|2699.7|2698.6|2697.4|106
1728039300000|2024-10-04 10:55:00|2700.4|2699.2|2701.4|2700.2|2701.4|2700.2|2699.9|2698.7|173
1728039600000|2024-10-04 11:00:00|2701.6|2700.4|2703.4|2702.2|2703.6|2702.4|2700.9|2699.7|166
1728039900000|2024-10-04 11:05:00|2703.6|2702.4|2702.9|2701.7|2704.4|2703.2|2701.9|2700.7|61
1728040200000|2024-10-04 11:10:00|2702.6|2701.4|2702.9|2701.7|2703.4|2702.2|2702.4|2701.2|139
1728040500000|2024-10-04 11:15:00|2703.1|2701.9|2704.9|2703.7|2705.4|2704.2|2703.1|2701.9|79
1728040800000|2024-10-04 11:20:00|2704.6|2703.4|2704.9|2703.7|2704.9|2703.7|2703.9|2702.7|81
1728041100000|2024-10-04 11:25:00|2704.4|2703.2|2704.9|2703.7|2704.9|2703.7|2703.9|2702.7|44
1728041400000|2024-10-04 11:30:00|2705.1|2703.9|2706.9|2705.7|2707.1|2705.9|2704.9|2703.7|93
1728041700000|2024-10-04 11:35:00|2706.6|2705.4|2705.9|2704.7|2706.9|2705.7|2705.4|2704.2|69
1728042000000|2024-10-04 11:40:00|2706.1|2704.9|2706.9|2705.7|2707.4|2706.2|2705.9|2704.7|78
1728042300000|2024-10-04 11:45:00|2706.4|2705.2|2707.9|2706.7|2708.4|2707.2|2705.9|2704.7|66
1728042600000|2024-10-04 11:50:00|2708.1|2706.9|2708.4|2707.2|2709.1|2707.9|2707.9|2706.7|88
1728042900000|2024-10-04 11:55:00|2708.1|2706.9|2708.4|2707.2|2708.9|2707.7|2707.6|2706.4|38
1728043200000|2024-10-04 12:00:00|2708.9|2707.7|2708.6|2707.4|2709.4|2708.2|2707.9|2706.7|55
1728043500000|2024-10-04 12:05:00|2708.4|2707.2|2708.4|2707.2|2708.9|2707.7|2707.6|2706.4|48
1728043800000|2024-10-04 12:10:00|2707.9|2706.7|2708.9|2707.7|2709.9|2708.7|2707.9|2706.7|58
1728044100000|2024-10-04 12:15:00|2709.1|2707.9|2709.9|2708.7|2710.4|2709.2|2708.9|2707.7|94
1728044400000|2024-10-04 12:20:00|2709.6|2708.4|2709.9|2708.7|2711.4|2710.2|2708.9|2707.7|139
1728044700000|2024-10-04 12:25:00|2710.1|2708.9|2709.4|2708.2|2710.4|2709.2|2707.6|2706.4|68
1728045000000|2024-10-04 12:30:00|2709.1|2707.9|2729.6|2728.4|2735.1|2733.9|2709.1|2707.9|1202
1728045300000|2024-10-04 12:35:00|2729.9|2728.7|2737.4|2736.2|2739.4|2738.2|2729.9|2728.7|370
1728045600000|2024-10-04 12:40:00|2736.9|2735.7|2740.9|2739.7|2741.4|2740.2|2734.1|2732.9|280
1728045900000|2024-10-04 12:45:00|2741.4|2740.2|2745.9|2744.7|2746.6|2745.4|2739.4|2738.2|268
1728046200000|2024-10-04 12:50:00|2746.4|2745.2|2744.4|2743.2|2749.4|2748.2|2743.4|2742.2|364
1728046500000|2024-10-04 12:55:00|2744.6|2743.4|2748.9|2747.7|2750.1|2748.9|2744.1|2742.9|318
1728046800000|2024-10-04 13:00:00|2749.4|2748.2|2746.9|2745.7|2750.9|2749.7|2746.1|2744.9|173
1728047100000|2024-10-04 13:05:00|2746.6|2745.4|2747.4|2746.2|2749.9|2748.7|2745.4|2744.2|177
1728047400000|2024-10-04 13:10:00|2747.9|2746.7|2747.9|2746.7|2748.4|2747.2|2745.4|2744.2|179
1728047700000|2024-10-04 13:15:00|2748.1|2746.9|2746.9|2745.7|2750.1|2748.9|2746.9|2745.7|99
1728048000000|2024-10-04 13:20:00|2746.4|2745.2|2744.9|2743.7|2748.4|2747.2|2743.9|2742.7|190
1728048300000|2024-10-04 13:25:00|2745.4|2744.2|2742.9|2741.7|2745.4|2744.2|2742.6|2741.4|171
1728048600000|2024-10-04 13:30:00|2743.1|2741.9|2742.9|2741.7|2744.1|2742.9|2740.4|2739.2|327
1728048900000|2024-10-04 13:35:00|2743.4|2742.2|2743.4|2742.2|2745.9|2744.7|2739.9|2738.7|303
1728049200000|2024-10-04 13:40:00|2743.6|2742.4|2747.1|2745.9|2749.4|2748.2|2743.4|2742.2|114
1728049500000|2024-10-04 13:45:00|2747.4|2746.2|2747.9|2746.7|2749.4|2748.2|2746.9|2745.7|74
1728049800000|2024-10-04 13:50:00|2747.6|2746.4|2743.9|2742.7|2749.4|2748.2|2743.6|2742.4|105
1728050100000|2024-10-04 13:55:00|2743.4|2742.2|2742.4|2741.2|2745.4|2744.2|2740.9|2739.7|177
1728050400000|2024-10-04 14:00:00|2742.9|2741.7|2746.4|2745.2|2746.4|2745.2|2742.1|2740.9|206
1728050700000|2024-10-04 14:05:00|2746.9|2745.7|2743.9|2742.7|2749.9|2748.7|2742.4|2741.2|201
1728051000000|2024-10-04 14:10:00|2743.4|2742.2|2745.4|2744.2|2745.6|2744.4|2740.9|2739.7|171
1728051300000|2024-10-04 14:15:00|2745.1|2743.9|2748.9|2747.7|2749.9|2748.7|2744.4|2743.2|246
1728051600000|2024-10-04 14:20:00|2748.4|2747.2|2744.4|2743.2|2748.4|2747.2|2743.9|2742.7|196
1728051900000|2024-10-04 14:25:00|2744.6|2743.4|2744.4|2743.2|2747.4|2746.2|2742.4|2741.2|175
1728052200000|2024-10-04 14:30:00|2744.1|2742.9|2741.4|2740.2|2744.1|2742.9|2739.4|2738.2|304
1728052500000|2024-10-04 14:35:00|2741.6|2740.4|2738.1|2736.9|2742.9|2741.7|2737.4|2736.2|134
1728052800000|2024-10-04 14:40:00|2738.4|2737.2|2741.9|2740.7|2741.9|2740.7|2737.9|2736.7|80
1728053100000|2024-10-04 14:45:00|2741.4|2740.2|2742.4|2741.2|2742.9|2741.7|2739.9|2738.7|68
1728053400000|2024-10-04 14:50:00|2742.6|2741.4|2742.9|2741.7|2744.9|2743.7|2742.4|2741.2|92
1728053700000|2024-10-04 14:55:00|2742.6|2741.4|2745.6|2744.4|2745.9|2744.7|2742.4|2741.2|164
1728054000000|2024-10-04 15:00:00|2745.4|2744.2|2747.6|2746.4|2748.1|2746.9|2744.1|2742.9|167
1728054300000|2024-10-04 15:05:00|2747.4|2746.2|2749.4|2748.2|2750.1|2748.9|2747.4|2746.2|87
1728054600000|2024-10-04 15:10:00|2749.1|2747.9|2747.9|2746.7|2751.9|2750.7|2747.6|2746.4|158
1728054900000|2024-10-04 15:15:00|2747.6|2746.4|2747.6|2746.4|2749.1|2747.9|2746.4|2745.2|144
1728055200000|2024-10-04 15:20:00|2747.9|2746.7|2745.9|2744.7|2747.9|2746.7|2743.9|2742.7|120
1728055500000|2024-10-04 15:25:00|2745.6|2744.4|2744.1|2742.9|2745.6|2744.4|2743.9|2742.7|123
1728055800000|2024-10-04 15:30:00|2743.9|2742.7|2742.4|2741.2|2743.9|2742.7|2739.9|2738.7|150
1728056100000|2024-10-04 15:35:00|2742.1|2740.9|2744.4|2743.2|2744.4|2743.2|2741.9|2740.7|72
1728056400000|2024-10-04 15:40:00|2743.9|2742.7|2746.4|2745.2|2747.9|2746.7|2743.9|2742.7|196
1728056700000|2024-10-04 15:45:00|2746.6|2745.4|2746.4|2745.2|2746.9|2745.7|2745.4|2744.2|275
1728057000000|2024-10-04 15:50:00|2746.1|2744.9|2748.9|2747.7|2749.9|2748.7|2744.6|2743.4|154
1728057300000|2024-10-04 15:55:00|2749.1|2747.9|2749.9|2748.7|2749.9|2748.7|2748.4|2747.2|43
1728057600000|2024-10-04 16:00:00|2750.1|2748.9|2750.4|2749.2|2750.9|2749.7|2749.4|2748.2|48
1728057900000|2024-10-04 16:05:00|2750.6|2749.4|2747.9|2746.7|2750.9|2749.7|2747.1|2745.9|66
1728058200000|2024-10-04 16:10:00|2748.1|2746.9|2749.4|2748.2|2750.1|2748.9|2748.1|2746.9|13
1728058500000|2024-10-04 16:15:00|2749.1|2747.9|2750.4|2749.2|2750.6|2749.4|2748.9|2747.7|14
1728058800000|2024-10-04 16:20:00|2750.1|2748.9|2749.9|2748.7|2751.4|2750.2|2749.4|2748.2|17
1728059100000|2024-10-04 16:25:00|2749.6|2748.4|2749.4|2748.2|2750.4|2749.2|2748.4|2747.2|10
1728059400000|2024-10-04 16:30:00|2749.9|2748.7|2751.1|2749.9|2751.6|2750.4|2748.9|2747.7|27
1728059700000|2024-10-04 16:35:00|2751.4|2750.2|2753.4|2752.2|2754.6|2753.4|2750.9|2749.7|32
1728060000000|2024-10-04 16:40:00|2753.9|2752.7|2755.6|2754.4|2755.9|2754.7|2752.9|2751.7|52
1728060300000|2024-10-04 16:45:00|2755.4|2754.2|2753.9|2752.7|2755.9|2754.7|2753.9|2752.7|6
1728060600000|2024-10-04 16:50:00|2754.1|2752.9|2752.4|2751.2|2754.4|2753.2|2751.9|2750.7|33
1728060900000|2024-10-04 16:55:00|2752.6|2751.4|2752.9|2751.7|2753.9|2752.7|2752.4|2751.2|24
1728061200000|2024-10-04 17:00:00|2752.4|2751.2|2751.4|2750.2|2752.6|2751.4|2750.9|2749.7|79
1728061500000|2024-10-04 17:05:00|2751.1|2749.9|2750.4|2749.2|2751.4|2750.2|2750.1|2748.9|15
1728061800000|2024-10-04 17:10:00|2750.1|2748.9|2751.9|2750.7|2752.4|2751.2|2750.1|2748.9|17
1728062100000|2024-10-04 17:15:00|2752.1|2750.9|2753.4|2752.2|2753.4|2752.2|2751.9|2750.7|52
1728062400000|2024-10-04 17:20:00|2753.6|2752.4|2752.4|2751.2|2753.9|2752.7|2752.4|2751.2|31
1728062700000|2024-10-04 17:25:00|2752.9|2751.7|2750.9|2749.7|2752.9|2751.7|2750.9|2749.7|40
1728063000000|2024-10-04 17:30:00|2750.4|2749.2|2750.6|2749.4|2752.4|2751.2|2750.4|2749.2|15
1728063300000|2024-10-04 17:35:00|2750.4|2749.2|2747.4|2746.2|2750.9|2749.7|2744.9|2743.7|88
1728063600000|2024-10-04 17:40:00|2747.9|2746.7|2750.4|2749.2|2750.9|2749.7|2747.4|2746.2|21
1728063900000|2024-10-04 17:45:00|2750.6|2749.4|2748.4|2747.2|2750.6|2749.4|2748.1|2746.9|21
1728064200000|2024-10-04 17:50:00|2748.1|2746.9|2747.4|2746.2|2748.6|2747.4|2746.4|2745.2|39
1728064500000|2024-10-04 17:55:00|2747.1|2745.9|2746.4|2745.2|2748.4|2747.2|2746.1|2744.9|15
1728064800000|2024-10-04 18:00:00|2746.9|2745.7|2747.1|2745.9|2747.4|2746.2|2745.9|2744.7|15
1728065100000|2024-10-04 18:05:00|2747.4|2746.2|2747.9|2746.7|2748.4|2747.2|2746.9|2745.7|5
1728065400000|2024-10-04 18:10:00|2747.6|2746.4|2748.4|2747.2|2748.6|2747.4|2747.4|2746.2|11
1728065700000|2024-10-04 18:15:00|2748.1|2746.9|2749.1|2747.9|2749.4|2748.2|2747.4|2746.2|19
1728066000000|2024-10-04 18:20:00|2748.9|2747.7|2750.1|2748.9|2750.4|2749.2|2748.9|2747.7|14
1728066300000|2024-10-04 18:25:00|2750.4|2749.2|2750.9|2749.7|2751.4|2750.2|2750.1|2748.9|11
1728066600000|2024-10-04 18:30:00|2750.6|2749.4|2751.4|2750.2|2751.6|2750.4|2749.9|2748.7|19
1728066900000|2024-10-04 18:35:00|2751.1|2749.9|2751.1|2749.9|2751.6|2750.4|2750.4|2749.2|13
1728067200000|2024-10-04 18:40:00|2751.4|2750.2|2751.1|2749.9|2752.1|2750.9|2750.9|2749.7|16
1728067500000|2024-10-04 18:45:00|2751.4|2750.2|2752.1|2750.9|2752.4|2751.2|2750.9|2749.7|9
1728067800000|2024-10-04 18:50:00|2752.4|2751.2|2752.9|2751.7|2753.9|2752.7|2752.4|2751.2|30
1728068100000|2024-10-04 18:55:00|2753.1|2751.9|2754.9|2753.7|2755.1|2753.9|2752.9|2751.7|39
1728068400000|2024-10-04 19:00:00|2754.4|2753.2|2754.4|2753.2|2755.4|2754.2|2754.4|2753.2|25
1728068700000|2024-10-04 19:05:00|2754.6|2753.4|2754.9|2753.7|2755.1|2753.9|2753.9|2752.7|23
1728069000000|2024-10-04 19:10:00|2754.6|2753.4|2753.9|2752.7|2755.4|2754.2|2753.9|2752.7|3
1728069300000|2024-10-04 19:15:00|2753.6|2752.4|2754.4|2753.2|2754.4|2753.2|2753.1|2751.9|24
1728069600000|2024-10-04 19:20:00|2753.9|2752.7|2754.9|2753.7|2755.9|2754.7|2753.9|2752.7|43
1728069900000|2024-10-04 19:25:00|2755.1|2753.9|2755.6|2754.4|2756.4|2755.2|2754.4|2753.2|64
1728070200000|2024-10-04 19:30:00|2755.4|2754.2|2757.4|2756.2|2757.9|2756.7|2755.1|2753.9|67
1728070500000|2024-10-04 19:35:00|2757.1|2755.9|2756.9|2755.7|2757.4|2756.2|2756.4|2755.2|18
1728070800000|2024-10-04 19:40:00|2757.1|2755.9|2758.4|2757.2|2758.6|2757.4|2756.9|2755.7|50
1728071100000|2024-10-04 19:45:00|2757.9|2756.7|2756.9|2755.7|2758.4|2757.2|2756.4|2755.2|31
1728071400000|2024-10-04 19:50:00|2757.1|2755.9|2758.1|2756.9|2758.6|2757.4|2756.9|2755.7|42
1728071700000|2024-10-04 19:55:00|2757.9|2756.7|2757.9|2756.7|2759.9|2758.7|2757.9|2756.7|139
1728072000000|2024-10-04 20:00:00|2758.1|2756.9|2756.9|2755.7|2758.1|2756.9|2756.1|2754.9|18
1728072300000|2024-10-04 20:05:00|2757.1|2755.9|2757.9|2756.7|2757.9|2756.7|2756.9|2755.7|9
1728072600000|2024-10-04 20:10:00|2757.6|2756.4|2757.6|2756.4|2757.9|2756.7|2757.4|2756.2|14
1728072900000|2024-10-04 20:15:00|2757.4|2756.2|2756.6|2755.4|2757.6|2756.4|2756.4|2755.2|28
1728073200000|2024-10-04 20:20:00|2756.4|2755.2|2755.9|2754.7|2756.4|2755.2|2755.4|2754.2|8
1728073500000|2024-10-04 20:25:00|2756.1|2754.9|2755.4|2754.2|2756.1|2754.9|2754.9|2753.7|4
1728073800000|2024-10-04 20:30:00|2755.1|2753.9|2755.4|2754.2|2755.4|2754.2|2754.9|2753.7|4
1728074100000|2024-10-04 20:35:00|2755.1|2753.9|2755.1|2753.9|2755.4|2754.2|2754.9|2753.7|9
1728074400000|2024-10-04 20:40:00|2754.9|2753.7|2754.4|2753.2|2754.9|2753.7|2753.6|2752.4|14
1728074700000|2024-10-04 20:45:00|2754.1|2752.9|2753.1|2751.9|2754.4|2753.2|2752.9|2751.7|23
1728075000000|2024-10-04 20:50:00|2753.4|2752.2|2754.8|2752.8|2754.8|2752.8|2752.6|2751.4|17
1728075300000|2024-10-04 20:55:00|2754.7|2752.7|2755.3|2753.3|2755.7|2753.7|2754.3|2752.3|0
1728252000000|2024-10-06 22:00:00|2768.9|2766.9|2769.2|2767.2|2770.9|2768.9|2767|2765|0
1728252300000|2024-10-06 22:05:00|2769.9|2767.9|2772.3|2770.3|2773.2|2771.2|2769.8|2767.8|0
1728252600000|2024-10-06 22:10:00|2772.1|2770.1|2769.8|2767.8|2772.1|2770.1|2769.3|2767.3|0
1728252900000|2024-10-06 22:15:00|2770|2768|2768.5|2766.5|2770|2768|2766.7|2764.7|0
1728253200000|2024-10-06 22:20:00|2767.8|2765.8|2767.1|2765.1|2768|2766|2766.6|2764.6|0
1728253500000|2024-10-06 22:25:00|2767.2|2765.2|2768|2766|2768.9|2766.9|2767.2|2765.2|0
1728253800000|2024-10-06 22:30:00|2768.2|2766.2|2767|2765|2768.2|2766.2|2766.8|2764.8|0
1728254100000|2024-10-06 22:35:00|2767.1|2765.1|2767.4|2765.4|2767.6|2765.6|2766.3|2764.3|0
1728254400000|2024-10-06 22:40:00|2767.3|2765.3|2767.5|2765.5|2768.4|2766.4|2767.1|2765.1|0
1728254700000|2024-10-06 22:45:00|2767.3|2765.3|2767.2|2765.2|2767.8|2765.8|2767|2765|0
1728255000000|2024-10-06 22:50:00|2767.1|2765.1|2768.3|2766.3|2768.7|2766.7|2767.1|2765.1|0
1728255300000|2024-10-06 22:55:00|2768.6|2766.6|2768.4|2766.4|2768.6|2766.6|2768|2766|0
1728255600000|2024-10-06 23:00:00|2769|2767|2771.5|2769.5|2771.7|2769.7|2768.4|2766.4|0
1728255900000|2024-10-06 23:05:00|2771.6|2769.6|2770.6|2768.6|2771.7|2769.7|2770.6|2768.6|0
1728256200000|2024-10-06 23:10:00|2770.7|2768.7|2772.1|2770.1|2772.6|2770.6|2770.6|2768.6|0
1728256500000|2024-10-06 23:15:00|2771.8|2769.8|2771.5|2769.5|2772.4|2770.4|2771.5|2769.5|0
1728256800000|2024-10-06 23:20:00|2771.7|2769.7|2769.3|2767.3|2772.2|2770.2|2769|2767|0
1728257100000|2024-10-06 23:25:00|2769.2|2767.2|2768.5|2766.5|2769.7|2767.7|2768.3|2766.3|0
1728257400000|2024-10-06 23:30:00|2768.4|2766.4|2769.1|2767.1|2769.1|2767.1|2767.2|2765.2|0
1728257700000|2024-10-06 23:35:00|2769|2767|2771.5|2769.5|2771.8|2769.8|2768.8|2766.8|0
1728258000000|2024-10-06 23:40:00|2771.6|2769.6|2770.7|2768.7|2771.8|2769.8|2770|2768|0
1728258300000|2024-10-06 23:45:00|2770.8|2768.8|2759.1|2757.9|2770.8|2768.8|2758.4|2757.2|989
1728258600000|2024-10-06 23:50:00|2759.4|2758.2|2759.9|2758.7|2760.9|2759.7|2757.4|2756.2|392
1728258900000|2024-10-06 23:55:00|2759.6|2758.4|2751.9|2750.7|2759.9|2758.7|2751.9|2750.7|926
1728259200000|2024-10-07 00:00:00|2752.1|2750.9|2739.9|2739.1|2754.4|2753.6|2739.2|2738.4|2051
1728259500000|2024-10-07 00:05:00|2739.7|2738.9|2736.4|2735.6|2741.7|2740.9|2736.4|2735.6|1233
1728259800000|2024-10-07 00:10:00|2736.2|2735.4|2734.9|2734.1|2737.7|2736.9|2733.7|2732.9|645
1728260100000|2024-10-07 00:15:00|2734.7|2733.9|2740.7|2739.9|2741.7|2740.9|2733.4|2732.6|1436
1728260400000|2024-10-07 00:20:00|2740.2|2739.4|2737.7|2736.9|2742.2|2741.4|2737.2|2736.4|748
1728260700000|2024-10-07 00:25:00|2737.9|2737.1|2739.2|2738.4|2740.7|2739.9|2737.7|2736.9|604
1728261000000|2024-10-07 00:30:00|2740.2|2739.4|2744.2|2743.4|2745.2|2744.4|2739.2|2738.4|815
1728261300000|2024-10-07 00:35:00|2744.4|2743.6|2744.4|2743.6|2746.7|2745.9|2742.2|2741.4|547
1728261600000|2024-10-07 00:40:00|2744.2|2743.4|2745.9|2745.1|2746.9|2746.1|2744.2|2743.4|609
1728261900000|2024-10-07 00:45:00|2746.2|2745.4|2744.4|2743.6|2746.2|2745.4|2743.7|2742.9|404
1728262200000|2024-10-07 00:50:00|2744.2|2743.4|2741.2|2740.4|2745.7|2744.9|2740.7|2739.9|522
1728262500000|2024-10-07 00:55:00|2741.7|2740.9|2740.7|2739.9|2741.7|2740.9|2739.7|2738.9|512
1728262800000|2024-10-07 01:00:00|2741.2|2740.4|2740.7|2739.9|2742.7|2741.9|2739.4|2738.6|656
1728263100000|2024-10-07 01:05:00|2741.2|2740.4|2743.2|2742.4|2743.7|2742.9|2740.9|2740.1|375
1728263400000|2024-10-07 01:10:00|2743.4|2742.6|2746.2|2745.4|2746.2|2745.4|2742.7|2741.9|414
1728263700000|2024-10-07 01:15:00|2745.7|2744.9|2747.7|2746.9|2748.2|2747.4|2745.7|2744.9|550
1728264000000|2024-10-07 01:20:00|2747.9|2747.1|2746.2|2745.4|2749.2|2748.4|2745.7|2744.9|457
1728264300000|2024-10-07 01:25:00|2745.7|2744.9|2745.7|2744.9|2746.2|2745.4|2744.2|2743.4|340
1728264600000|2024-10-07 01:30:00|2746.2|2745.4|2747.7|2746.9|2748.7|2747.9|2746.2|2745.4|622
1728264900000|2024-10-07 01:35:00|2747.4|2746.6|2745.2|2744.4|2749.2|2748.4|2745.2|2744.4|478
1728265200000|2024-10-07 01:40:00|2745.7|2744.9|2744.2|2743.4|2747.7|2746.9|2744.2|2743.4|356
1728265500000|2024-10-07 01:45:00|2744.4|2743.6|2741.7|2740.9|2745.2|2744.4|2741.2|2740.4|418
1728265800000|2024-10-07 01:50:00|2741.2|2740.4|2743.7|2742.9|2744.2|2743.4|2740.7|2739.9|417
1728266100000|2024-10-07 01:55:00|2743.2|2742.4|2743.2|2742.4|2745.2|2744.4|2742.2|2741.4|327
1728266400000|2024-10-07 02:00:00|2743.7|2742.9|2744.2|2743.4|2745.2|2744.4|2743.2|2742.4|308
1728266700000|2024-10-07 02:05:00|2743.9|2743.1|2745.2|2744.4|2745.7|2744.9|2743.7|2742.9|391
1728267000000|2024-10-07 02:10:00|2744.7|2743.9|2743.7|2742.9|2745.7|2744.9|2743.2|2742.4|529
1728267300000|2024-10-07 02:15:00|2743.4|2742.6|2740.7|2739.9|2743.4|2742.6|2739.2|2738.4|354
1728267600000|2024-10-07 02:20:00|2740.2|2739.4|2741.2|2740.4|2741.7|2740.9|2739.7|2738.9|269
1728267900000|2024-10-07 02:25:00|2741.4|2740.6|2741.2|2740.4|2742.2|2741.4|2740.2|2739.4|247
1728268200000|2024-10-07 02:30:00|2741.4|2740.2|2745.4|2744.2|2745.4|2744.2|2741.4|2740.2|206
1728268500000|2024-10-07 02:35:00|2744.9|2743.7|2743.9|2742.7|2745.4|2744.2|2743.6|2742.4|261
1728268800000|2024-10-07 02:40:00|2743.4|2742.2|2745.6|2744.4|2745.9|2744.7|2743.4|2742.2|264
1728269100000|2024-10-07 02:45:00|2745.9|2744.7|2745.4|2744.2|2745.9|2744.7|2744.4|2743.2|177
1728269400000|2024-10-07 02:50:00|2745.6|2744.4|2745.4|2744.2|2745.9|2744.7|2744.9|2743.7|170
1728269700000|2024-10-07 02:55:00|2745.9|2744.7|2745.9|2744.7|2746.9|2745.7|2744.9|2743.7|530
1728270000000|2024-10-07 03:00:00|2746.1|2744.9|2745.9|2744.7|2746.1|2744.9|2744.9|2743.7|220
1728270300000|2024-10-07 03:05:00|2746.1|2744.9|2746.4|2745.2|2746.4|2745.2|2745.9|2744.7|68
1728270600000|2024-10-07 03:10:00|2746.9|2745.7|2747.4|2746.2|2748.9|2747.7|2746.9|2745.7|490
1728270900000|2024-10-07 03:15:00|2746.9|2745.7|2745.9|2744.7|2747.4|2746.2|2745.9|2744.7|149
1728271200000|2024-10-07 03:20:00|2746.4|2745.2|2746.4|2745.2|2746.4|2745.2|2745.4|2744.2|246
1728271500000|2024-10-07 03:25:00|2746.9|2745.7|2745.4|2744.2|2746.9|2745.7|2745.4|2744.2|394
1728271800000|2024-10-07 03:30:00|2745.2|2744.4|2742.2|2741.4|2745.7|2744.9|2742.2|2741.4|605
1728272100000|2024-10-07 03:35:00|2741.9|2741.1|2741.2|2740.4|2742.2|2741.4|2739.7|2738.9|335
1728272400000|2024-10-07 03:40:00|2741.4|2740.6|2747.2|2746.4|2747.2|2746.4|2741.2|2740.4|707
1728272700000|2024-10-07 03:45:00|2747.7|2746.9|2744.9|2744.1|2747.7|2746.9|2744.7|2743.9|384
1728273000000|2024-10-07 03:50:00|2744.7|2743.9|2748.2|2747.4|2748.2|2747.4|2744.2|2743.4|552
1728273300000|2024-10-07 03:55:00|2749.2|2748.4|2748.2|2747.4|2750.2|2749.4|2746.9|2746.1|602
1728273600000|2024-10-07 04:00:00|2747.7|2746.9|2747.9|2747.1|2748.4|2747.6|2746.7|2745.9|220
1728273900000|2024-10-07 04:05:00|2748.2|2747.4|2746.4|2745.6|2748.7|2747.9|2746.2|2745.4|306
1728274200000|2024-10-07 04:10:00|2746.2|2745.4|2746.9|2746.1|2747.2|2746.4|2745.2|2744.4|224
1728274500000|2024-10-07 04:15:00|2746.7|2745.9|2747.2|2746.4|2747.7|2746.9|2745.7|2744.9|283
1728274800000|2024-10-07 04:20:00|2746.7|2745.9|2748.2|2747.4|2748.7|2747.9|2746.7|2745.9|425
1728275100000|2024-10-07 04:25:00|2747.7|2746.9|2748.2|2747.4|2748.7|2747.9|2747.2|2746.4|291
1728275400000|2024-10-07 04:30:00|2747.7|2746.9|2749.2|2748.4|2749.7|2748.9|2747.7|2746.9|411
1728275700000|2024-10-07 04:35:00|2749.4|2748.6|2748.2|2747.4|2749.7|2748.9|2748.2|2747.4|250
1728276000000|2024-10-07 04:40:00|2747.9|2747.1|2749.2|2748.4|2749.7|2748.9|2747.9|2747.1|266
1728276300000|2024-10-07 04:45:00|2748.9|2748.1|2748.2|2747.4|2749.7|2748.9|2748.2|2747.4|291
1728276600000|2024-10-07 04:50:00|2747.7|2746.9|2748.7|2747.9|2748.7|2747.9|2746.7|2745.9|335
1728276900000|2024-10-07 04:55:00|2749.2|2748.4|2750.2|2749.4|2750.2|2749.4|2748.7|2747.9|285
1728277200000|2024-10-07 05:00:00|2749.7|2748.9|2750.2|2749.4|2751.2|2750.4|2749.4|2748.6|430
1728277500000|2024-10-07 05:05:00|2750.4|2749.6|2750.7|2749.9|2750.7|2749.9|2749.2|2748.4|341
1728277800000|2024-10-07 05:10:00|2751.2|2750.4|2750.9|2750.1|2752.2|2751.4|2750.7|2749.9|507
1728278100000|2024-10-07 05:15:00|2751.2|2750.4|2750.7|2749.9|2751.4|2750.6|2749.7|2748.9|269
1728278400000|2024-10-07 05:20:00|2751.2|2750.4|2751.2|2750.4|2751.7|2750.9|2750.7|2749.9|241
1728278700000|2024-10-07 05:25:00|2751.7|2750.9|2752.2|2751.4|2753.7|2752.9|2751.2|2750.4|580
1728279000000|2024-10-07 05:30:00|2751.7|2750.9|2749.7|2748.9|2754.4|2753.6|2749.2|2748.4|601
1728279300000|2024-10-07 05:35:00|2749.4|2748.6|2750.7|2749.9|2750.9|2750.1|2748.2|2747.4|451
1728279600000|2024-10-07 05:40:00|2751.2|2750.4|2751.7|2750.9|2753.7|2752.9|2751.2|2750.4|601
1728279900000|2024-10-07 05:45:00|2752.2|2751.4|2747.7|2746.9|2752.4|2751.6|2747.7|2746.9|436
1728280200000|2024-10-07 05:50:00|2748.2|2747.4|2745.7|2744.9|2750.2|2749.4|2745.4|2744.6|824
1728280500000|2024-10-07 05:55:00|2745.4|2744.6|2745.2|2744.4|2746.7|2745.9|2741.2|2740.4|2902
1728280800000|2024-10-07 06:00:00|2744.7|2743.9|2739.7|2738.9|2744.7|2743.9|2739.2|2738.4|2621
1728281100000|2024-10-07 06:05:00|2739.4|2738.6|2739.4|2737.4|2741.2|2740.4|2738.7|2737.4|508
1728281400000|2024-10-07 06:10:00|2739.5|2737.5|2739.8|2737.8|2740.9|2738.9|2738.8|2736.8|4
1728281700000|2024-10-07 06:15:00|2739.7|2737.7|2739.7|2737.7|2741|2739|2738.9|2736.9|278
1728282000000|2024-10-07 06:20:00|2739.6|2737.6|2739.8|2737.8|2741|2739|2739.3|2737.3|0
1728282300000|2024-10-07 06:25:00|2739.6|2737.6|2740.4|2738.4|2740.7|2738.7|2739.6|2737.6|0
1728282600000|2024-10-07 06:30:00|2740.3|2738.3|2740.5|2738.5|2740.9|2738.9|2739.4|2737.4|0
1728282900000|2024-10-07 06:35:00|2740.4|2738.4|2740.6|2738.6|2741.3|2739.3|2740|2738|0
1728283200000|2024-10-07 06:40:00|2740.4|2738.4|2742.9|2740.9|2742.9|2740.9|2740.2|2738.2|0
1728283500000|2024-10-07 06:45:00|2742.8|2740.8|2741.7|2739.7|2742.9|2740.9|2741.5|2739.5|0
1728283800000|2024-10-07 06:50:00|2741.8|2739.8|2741.7|2739.7|2742.1|2740.1|2740.7|2738.7|0
1728284100000|2024-10-07 06:55:00|2741.9|2739.9|2741.6|2739.6|2742.9|2740.9|2741.2|2739.2|0
1728284400000|2024-10-07 07:00:00|2741.1|2739.1|2738.8|2736.8|2741.1|2739.1|2738.3|2736.3|0
1728284700000|2024-10-07 07:05:00|2738.7|2736.7|2739.3|2737.3|2740|2738|2737.8|2735.8|0
1728285000000|2024-10-07 07:10:00|2738.7|2736.7|2736.5|2734.5|2738.7|2736.7|2736|2734|0
1728285300000|2024-10-07 07:15:00|2736.4|2734.4|2735.1|2733.1|2736.4|2734.4|2734.1|2732.1|0
1728285600000|2024-10-07 07:20:00|2734.9|2732.9|2734.1|2732.1|2735.5|2733.5|2733.3|2731.3|0
1728285900000|2024-10-07 07:25:00|2734|2732|2734.2|2732.2|2735.1|2733.1|2732.8|2730.8|0
1728286200000|2024-10-07 07:30:00|2734.3|2732.3|2728.4|2727.2|2736.4|2735.2|2728.4|2727.2|377
1728286500000|2024-10-07 07:35:00|2728.9|2727.7|2717.4|2716.2|2728.9|2727.7|2717.4|2716.2|319
1728286800000|2024-10-07 07:40:00|2716.9|2715.7|2717.4|2716.2|2721.1|2719.9|2714.9|2713.7|480
1728287100000|2024-10-07 07:45:00|2716.9|2715.7|2720.1|2718.9|2721.9|2720.7|2716.4|2715.2|130
1728287400000|2024-10-07 07:50:00|2720.4|2719.2|2719.9|2718.7|2722.9|2721.7|2718.4|2717.2|70
1728287700000|2024-10-07 07:55:00|2719.6|2718.4|2722.9|2721.7|2722.9|2721.7|2718.9|2717.7|117
1728288000000|2024-10-07 08:00:00|2722.6|2721.4|2725.4|2724.2|2725.4|2724.2|2722.4|2721.2|105
1728288300000|2024-10-07 08:05:00|2725.6|2724.4|2727.9|2726.7|2727.9|2726.7|2724.9|2723.7|138
1728288600000|2024-10-07 08:10:00|2727.4|2726.2|2725.4|2724.2|2727.6|2726.4|2724.1|2722.9|125
1728288900000|2024-10-07 08:15:00|2724.9|2723.7|2723.9|2722.7|2725.1|2723.9|2722.4|2721.2|41
1728289200000|2024-10-07 08:20:00|2724.4|2723.2|2723.4|2722.2|2724.4|2723.2|2722.6|2721.4|71
1728289500000|2024-10-07 08:25:00|2723.6|2722.4|2722.9|2721.7|2724.4|2723.2|2722.4|2721.2|40
1728289800000|2024-10-07 08:30:00|2722.6|2721.4|2721.6|2720.4|2723.9|2722.7|2721.6|2720.4|150
1728290100000|2024-10-07 08:35:00|2721.1|2719.9|2720.1|2718.9|2722.1|2720.9|2719.9|2718.7|71
1728290400000|2024-10-07 08:40:00|2720.4|2719.2|2721.6|2720.4|2722.9|2721.7|2719.9|2718.7|37
1728290700000|2024-10-07 08:45:00|2721.9|2720.7|2723.9|2722.7|2723.9|2722.7|2721.4|2720.2|76
1728291000000|2024-10-07 08:50:00|2724.1|2722.9|2723.6|2722.4|2724.4|2723.2|2722.6|2721.4|23
1728291300000|2024-10-07 08:55:00|2723.9|2722.7|2722.4|2721.2|2724.4|2723.2|2721.4|2720.2|79
1728291600000|2024-10-07 09:00:00|2721.9|2720.7|2719.4|2718.2|2721.9|2720.7|2718.6|2717.4|145
1728291900000|2024-10-07 09:05:00|2718.9|2717.7|2720.1|2718.9|2721.4|2720.2|2718.4|2717.2|99
1728292200000|2024-10-07 09:10:00|2719.9|2718.7|2720.1|2718.9|2720.4|2719.2|2717.9|2716.7|111
1728292500000|2024-10-07 09:15:00|2719.9|2718.7|2720.4|2719.2|2721.4|2720.2|2719.6|2718.4|30
1728292800000|2024-10-07 09:20:00|2720.1|2718.9|2718.4|2717.2|2720.9|2719.7|2718.4|2717.2|84
1728293100000|2024-10-07 09:25:00|2718.1|2716.9|2717.9|2716.7|2719.4|2718.2|2717.4|2716.2|68
1728293400000|2024-10-07 09:30:00|2717.6|2716.4|2719.4|2718.2|2719.9|2718.7|2717.6|2716.4|86
1728293700000|2024-10-07 09:35:00|2719.1|2717.9|2719.4|2718.2|2721.1|2719.9|2718.6|2717.4|117
1728294000000|2024-10-07 09:40:00|2719.6|2718.4|2717.4|2716.2|2719.9|2718.7|2716.9|2715.7|73
1728294300000|2024-10-07 09:45:00|2717.6|2716.4|2716.4|2715.2|2718.9|2717.7|2716.4|2715.2|137
1728294600000|2024-10-07 09:50:00|2716.9|2715.7|2717.9|2716.7|2718.4|2717.2|2716.4|2715.2|109
1728294900000|2024-10-07 09:55:00|2718.4|2717.2|2720.9|2719.7|2721.4|2720.2|2718.4|2717.2|71
1728295200000|2024-10-07 10:00:00|2720.4|2719.2|2722.4|2721.2|2722.9|2721.7|2719.9|2718.7|55
1728295500000|2024-10-07 10:05:00|2722.9|2721.7|2720.4|2719.2|2722.9|2721.7|2718.4|2717.2|120
1728295800000|2024-10-07 10:10:00|2720.1|2718.9|2722.4|2721.2|2722.6|2721.4|2719.9|2718.7|29
1728296100000|2024-10-07 10:15:00|2722.1|2720.9|2724.9|2723.7|2724.9|2723.7|2721.9|2720.7|80
1728296400000|2024-10-07 10:20:00|2724.4|2723.2|2724.1|2722.9|2724.9|2723.7|2723.9|2722.7|41
1728296700000|2024-10-07 10:25:00|2723.9|2722.7|2725.4|2724.2|2726.4|2725.2|2723.9|2722.7|45
1728297000000|2024-10-07 10:30:00|2725.1|2723.9|2726.9|2725.7|2727.1|2725.9|2724.6|2723.4|50
1728297300000|2024-10-07 10:35:00|2727.1|2725.9|2726.6|2725.4|2727.4|2726.2|2725.9|2724.7|29
1728297600000|2024-10-07 10:40:00|2726.4|2725.2|2725.9|2724.7|2726.4|2725.2|2723.4|2722.2|99
1728297900000|2024-10-07 10:45:00|2725.4|2724.2|2726.4|2725.2|2726.4|2725.2|2724.9|2723.7|47
1728298200000|2024-10-07 10:50:00|2726.1|2724.9|2725.6|2724.4|2726.4|2725.2|2724.4|2723.2|60
1728298500000|2024-10-07 10:55:00|2725.4|2724.2|2725.9|2724.7|2725.9|2724.7|2724.9|2723.7|65
1728298800000|2024-10-07 11:00:00|2725.4|2724.2|2724.4|2723.2|2726.6|2725.4|2724.4|2723.2|90
1728299100000|2024-10-07 11:05:00|2724.6|2723.4|2723.4|2722.2|2724.6|2723.4|2722.9|2721.7|19
1728299400000|2024-10-07 11:10:00|2723.6|2722.4|2725.1|2723.9|2725.4|2724.2|2723.4|2722.2|10
1728299700000|2024-10-07 11:15:00|2725.4|2724.2|2722.9|2721.7|2725.4|2724.2|2722.4|2721.2|24
1728300000000|2024-10-07 11:20:00|2723.1|2721.9|2724.4|2723.2|2724.4|2723.2|2722.9|2721.7|8
1728300300000|2024-10-07 11:25:00|2724.1|2722.9|2725.4|2724.2|2725.9|2724.7|2723.6|2722.4|7
1728300600000|2024-10-07 11:30:00|2725.1|2723.9|2722.4|2721.2|2725.1|2723.9|2722.4|2721.2|31
1728300900000|2024-10-07 11:35:00|2722.6|2721.4|2722.9|2721.7|2723.6|2722.4|2721.4|2720.2|29
1728301200000|2024-10-07 11:40:00|2723.1|2721.9|2720.4|2719.2|2723.6|2722.4|2719.9|2718.7|127
1728301500000|2024-10-07 11:45:00|2719.9|2718.7|2719.9|2718.7|2720.9|2719.7|2719.4|2718.2|47
1728301800000|2024-10-07 11:50:00|2720.4|2719.2|2719.4|2718.2|2720.9|2719.7|2719.1|2717.9|182
1728302100000|2024-10-07 11:55:00|2719.6|2718.4|2719.4|2718.2|2720.9|2719.7|2718.9|2717.7|114
1728302400000|2024-10-07 12:00:00|2719.1|2717.9|2716.9|2715.7|2719.4|2718.2|2716.4|2715.2|192
1728302700000|2024-10-07 12:05:00|2716.6|2715.4|2716.4|2715.2|2718.4|2717.2|2715.4|2714.2|163
1728303000000|2024-10-07 12:10:00|2716.1|2714.9|2716.9|2715.7|2717.4|2716.2|2714.9|2713.7|103
1728303300000|2024-10-07 12:15:00|2717.1|2715.9|2715.4|2714.2|2717.4|2716.2|2715.4|2714.2|31
1728303600000|2024-10-07 12:20:00|2715.6|2714.4|2717.9|2716.7|2718.9|2717.7|2715.6|2714.4|29
1728303900000|2024-10-07 12:25:00|2718.1|2716.9|2717.4|2716.2|2718.4|2717.2|2717.4|2716.2|65
1728304200000|2024-10-07 12:30:00|2717.1|2715.9|2717.9|2716.7|2718.4|2717.2|2716.9|2715.7|55
1728304500000|2024-10-07 12:35:00|2718.4|2717.2|2718.4|2717.2|2718.4|2717.2|2717.1|2715.9|76
1728304800000|2024-10-07 12:40:00|2718.9|2717.7|2716.9|2715.7|2719.4|2718.2|2716.9|2715.7|100
1728305100000|2024-10-07 12:45:00|2717.4|2716.2|2717.6|2716.4|2717.9|2716.7|2715.9|2714.7|82
1728305400000|2024-10-07 12:50:00|2717.4|2716.2|2716.1|2714.9|2717.9|2716.7|2715.9|2714.7|37
1728305700000|2024-10-07 12:55:00|2715.9|2714.7|2717.9|2716.7|2717.9|2716.7|2715.9|2714.7|71
1728306000000|2024-10-07 13:00:00|2718.4|2717.2|2717.9|2716.7|2719.1|2717.9|2717.4|2716.2|86
1728306300000|2024-10-07 13:05:00|2718.4|2717.2|2715.6|2714.4|2718.9|2717.7|2715.4|2714.2|167
1728306600000|2024-10-07 13:10:00|2715.9|2714.7|2716.4|2715.2|2717.9|2716.7|2715.6|2714.4|179
1728306900000|2024-10-07 13:15:00|2715.9|2714.7|2717.4|2716.2|2718.4|2717.2|2715.9|2714.7|89
1728307200000|2024-10-07 13:20:00|2717.1|2715.9|2718.6|2717.4|2719.4|2718.2|2716.9|2715.7|38
1728307500000|2024-10-07 13:25:00|2718.9|2717.7|2718.4|2717.2|2719.4|2718.2|2718.1|2716.9|48
1728307800000|2024-10-07 13:30:00|2718.9|2717.7|2715.9|2714.7|2720.4|2719.2|2713.9|2712.7|177
1728308100000|2024-10-07 13:35:00|2716.1|2714.9|2719.9|2718.7|2720.4|2719.2|2714.9|2713.7|236
1728308400000|2024-10-07 13:40:00|2719.4|2718.2|2718.4|2717.2|2720.9|2719.7|2718.4|2717.2|113
1728308700000|2024-10-07 13:45:00|2718.9|2717.7|2719.9|2718.7|2720.4|2719.2|2716.9|2715.7|151
1728309000000|2024-10-07 13:50:00|2720.4|2719.2|2720.4|2719.2|2721.6|2720.4|2718.4|2717.2|112
1728309300000|2024-10-07 13:55:00|2720.6|2719.4|2718.9|2717.7|2720.9|2719.7|2717.9|2716.7|160
1728309600000|2024-10-07 14:00:00|2719.1|2717.9|2722.9|2721.7|2722.9|2721.7|2718.4|2717.2|90
1728309900000|2024-10-07 14:05:00|2722.6|2721.4|2722.4|2721.2|2724.4|2723.2|2720.9|2719.7|79
1728310200000|2024-10-07 14:10:00|2722.1|2720.9|2723.4|2722.2|2723.4|2722.2|2720.9|2719.7|135
1728310500000|2024-10-07 14:15:00|2723.1|2721.9|2726.9|2725.7|2727.1|2725.9|2722.6|2721.4|159
1728310800000|2024-10-07 14:20:00|2726.6|2725.4|2725.9|2724.7|2726.9|2725.7|2724.9|2723.7|53
1728311100000|2024-10-07 14:25:00|2725.6|2724.4|2724.4|2723.2|2725.9|2724.7|2722.9|2721.7|81
1728311400000|2024-10-07 14:30:00|2723.9|2722.7|2724.4|2723.2|2724.4|2723.2|2721.9|2720.7|66
1728311700000|2024-10-07 14:35:00|2723.9|2722.7|2721.9|2720.7|2724.6|2723.4|2721.4|2720.2|71
1728312000000|2024-10-07 14:40:00|2721.6|2720.4|2718.9|2717.7|2722.6|2721.4|2718.9|2717.7|80
1728312300000|2024-10-07 14:45:00|2718.6|2717.4|2720.1|2718.9|2720.4|2719.2|2718.1|2716.9|69
1728312600000|2024-10-07 14:50:00|2720.4|2719.2|2721.6|2720.4|2722.9|2721.7|2719.9|2718.7|138
1728312900000|2024-10-07 14:55:00|2721.4|2720.2|2721.4|2720.2|2722.9|2721.7|2721.1|2719.9|48
1728313200000|2024-10-07 15:00:00|2720.9|2719.7|2717.9|2716.7|2720.9|2719.7|2716.9|2715.7|124
1728313500000|2024-10-07 15:05:00|2718.1|2716.9|2718.4|2717.2|2718.6|2717.4|2716.6|2715.4|31
1728313800000|2024-10-07 15:10:00|2718.1|2716.9|2719.9|2718.7|2720.1|2718.9|2717.6|2716.4|39
1728314100000|2024-10-07 15:15:00|2719.6|2718.4|2721.4|2720.2|2721.4|2720.2|2718.9|2717.7|58
1728314400000|2024-10-07 15:20:00|2721.9|2720.7|2720.9|2719.7|2722.4|2721.2|2720.9|2719.7|86
1728314700000|2024-10-07 15:25:00|2720.4|2719.2|2719.9|2718.7|2720.9|2719.7|2718.4|2717.2|181
1728315000000|2024-10-07 15:30:00|2720.1|2718.9|2719.4|2718.2|2720.4|2719.2|2718.4|2717.2|42
1728315300000|2024-10-07 15:35:00|2719.6|2718.4|2717.1|2715.9|2719.9|2718.7|2716.6|2715.4|47
1728315600000|2024-10-07 15:40:00|2717.4|2716.2|2716.9|2715.7|2719.4|2718.2|2716.4|2715.2|37
1728315900000|2024-10-07 15:45:00|2717.1|2715.9|2717.4|2716.2|2717.9|2716.7|2716.9|2715.7|40
1728316200000|2024-10-07 15:50:00|2717.1|2715.9|2717.9|2716.7|2718.4|2717.2|2716.4|2715.2|26
1728316500000|2024-10-07 15:55:00|2718.1|2716.9|2718.4|2717.2|2718.9|2717.7|2717.4|2716.2|16
1728316800000|2024-10-07 16:00:00|2717.9|2716.7|2718.6|2717.4|2719.1|2717.9|2717.9|2716.7|22
1728317100000|2024-10-07 16:05:00|2718.4|2717.2|2717.4|2716.2|2718.9|2717.7|2716.9|2715.7|16
1728317400000|2024-10-07 16:10:00|2717.1|2715.9|2717.9|2716.7|2718.1|2716.9|2715.4|2714.2|85
1728317700000|2024-10-07 16:15:00|2718.1|2716.9|2718.9|2717.7|2719.4|2718.2|2717.6|2716.4|41
1728318000000|2024-10-07 16:20:00|2718.6|2717.4|2718.9|2717.7|2719.4|2718.2|2718.1|2716.9|27
1728318300000|2024-10-07 16:25:00|2718.6|2717.4|2719.9|2718.7|2720.6|2719.4|2718.4|2717.2|7
1728318600000|2024-10-07 16:30:00|2720.1|2718.9|2719.9|2718.7|2720.6|2719.4|2718.9|2717.7|25
1728318900000|2024-10-07 16:35:00|2720.4|2719.2|2719.9|2718.7|2720.6|2719.4|2719.4|2718.2|16
1728319200000|2024-10-07 16:40:00|2720.4|2719.2|2720.6|2719.4|2721.1|2719.9|2719.9|2718.7|28
1728319500000|2024-10-07 16:45:00|2720.4|2719.2|2721.4|2720.2|2721.9|2720.7|2719.9|2718.7|10
1728319800000|2024-10-07 16:50:00|2721.1|2719.9|2720.6|2719.4|2721.4|2720.2|2720.1|2718.9|26
1728320100000|2024-10-07 16:55:00|2720.9|2719.7|2720.9|2719.7|2720.9|2719.7|2719.9|2718.7|16
1728320400000|2024-10-07 17:00:00|2720.6|2719.4|2719.9|2718.7|2721.4|2720.2|2719.9|2718.7|47
1728320700000|2024-10-07 17:05:00|2720.4|2719.2|2720.9|2719.7|2720.9|2719.7|2719.9|2718.7|13
1728321000000|2024-10-07 17:10:00|2720.6|2719.4|2721.1|2719.9|2721.9|2720.7|2720.1|2718.9|45
1728321300000|2024-10-07 17:15:00|2721.4|2720.2|2722.1|2720.9|2722.4|2721.2|2721.4|2720.2|20
1728321600000|2024-10-07 17:20:00|2721.9|2720.7|2721.6|2720.4|2722.4|2721.2|2720.9|2719.7|33
1728321900000|2024-10-07 17:25:00|2721.4|2720.2|2720.4|2719.2|2722.4|2721.2|2720.4|2719.2|10
1728322200000|2024-10-07 17:30:00|2719.9|2718.7|2720.4|2719.2|2720.9|2719.7|2719.4|2718.2|62
1728322500000|2024-10-07 17:35:00|2720.9|2719.7|2719.9|2718.7|2720.9|2719.7|2719.9|2718.7|21
1728322800000|2024-10-07 17:40:00|2719.6|2718.4|2720.4|2719.2|2720.4|2719.2|2719.4|2718.2|18
1728323100000|2024-10-07 17:45:00|2720.1|2718.9|2719.4|2718.2|2720.4|2719.2|2718.9|2717.7|40
1728323400000|2024-10-07 17:50:00|2719.1|2717.9|2719.9|2718.7|2720.4|2719.2|2718.4|2717.2|25
1728323700000|2024-10-07 17:55:00|2719.4|2718.2|2720.4|2719.2|2720.4|2719.2|2718.9|2717.7|18
1728324000000|2024-10-07 18:00:00|2720.1|2718.9|2717.6|2716.4|2720.4|2719.2|2717.4|2716.2|29
1728324300000|2024-10-07 18:05:00|2717.4|2716.2|2717.9|2716.7|2718.4|2717.2|2717.4|2716.2|10
1728324600000|2024-10-07 18:10:00|2717.6|2716.4|2717.9|2716.7|2718.4|2717.2|2717.4|2716.2|10
1728324900000|2024-10-07 18:15:00|2717.6|2716.4|2716.9|2715.7|2718.4|2717.2|2716.6|2715.4|11
1728325200000|2024-10-07 18:20:00|2716.6|2715.4|2716.4|2715.2|2717.4|2716.2|2715.9|2714.7|24
1728325500000|2024-10-07 18:25:00|2716.9|2715.7|2716.4|2715.2|2717.4|2716.2|2716.1|2714.9|37
1728325800000|2024-10-07 18:30:00|2715.9|2714.7|2713.4|2712.2|2715.9|2714.7|2710.4|2709.2|166
1728326100000|2024-10-07 18:35:00|2713.1|2711.9|2713.4|2712.2|2714.4|2713.2|2711.9|2710.7|47
1728326400000|2024-10-07 18:40:00|2713.1|2711.9|2710.9|2709.7|2714.6|2713.4|2710.9|2709.7|21
1728326700000|2024-10-07 18:45:00|2711.1|2709.9|2706.4|2705.2|2711.1|2709.9|2705.4|2704.2|95
1728327000000|2024-10-07 18:50:00|2706.1|2704.9|2707.4|2706.2|2707.9|2706.7|2705.4|2704.2|109
1728327300000|2024-10-07 18:55:00|2707.9|2706.7|2706.1|2704.9|2708.9|2707.7|2705.9|2704.7|68
1728327600000|2024-10-07 19:00:00|2705.9|2704.7|2707.9|2706.7|2708.4|2707.2|2705.4|2704.2|38
1728327900000|2024-10-07 19:05:00|2707.6|2706.4|2710.4|2709.2|2710.9|2709.7|2707.4|2706.2|22
1728328200000|2024-10-07 19:10:00|2710.6|2709.4|2709.4|2708.2|2710.9|2709.7|2708.9|2707.7|19
1728328500000|2024-10-07 19:15:00|2709.6|2708.4|2710.1|2708.9|2710.4|2709.2|2708.9|2707.7|23
1728328800000|2024-10-07 19:20:00|2709.9|2708.7|2710.9|2709.7|2711.9|2710.7|2709.9|2708.7|69
1728329100000|2024-10-07 19:25:00|2711.4|2710.2|2710.9|2709.7|2711.9|2710.7|2709.6|2708.4|43
1728329400000|2024-10-07 19:30:00|2711.1|2709.9|2710.1|2708.9|2711.4|2710.2|2709.4|2708.2|63
1728329700000|2024-10-07 19:35:00|2709.9|2708.7|2710.9|2709.7|2710.9|2709.7|2708.4|2707.2|49
1728330000000|2024-10-07 19:40:00|2711.1|2709.9|2711.4|2710.2|2711.4|2710.2|2709.4|2708.2|30
1728330300000|2024-10-07 19:45:00|2711.1|2709.9|2713.4|2712.2|2713.4|2712.2|2710.9|2709.7|88
1728330600000|2024-10-07 19:50:00|2713.1|2711.9|2714.9|2713.7|2716.9|2715.7|2713.1|2711.9|114
1728330900000|2024-10-07 19:55:00|2715.4|2714.2|2715.4|2714.2|2715.4|2714.2|2712.9|2711.7|147
1728331200000|2024-10-07 20:00:00|2715.6|2714.4|2714.9|2713.7|2716.6|2715.4|2713.9|2712.7|50
1728331500000|2024-10-07 20:05:00|2714.6|2713.4|2715.1|2713.9|2715.4|2714.2|2714.4|2713.2|46
1728331800000|2024-10-07 20:10:00|2714.9|2713.7|2714.6|2713.4|2715.4|2714.2|2713.9|2712.7|10
1728332100000|2024-10-07 20:15:00|2714.9|2713.7|2714.6|2713.4|2715.1|2713.9|2714.4|2713.2|7
1728332400000|2024-10-07 20:20:00|2714.4|2713.2|2713.9|2712.7|2714.4|2713.2|2713.9|2712.7|5
1728332700000|2024-10-07 20:25:00|2714.4|2713.2|2713.9|2712.7|2714.4|2713.2|2713.6|2712.4|4
1728333000000|2024-10-07 20:30:00|2713.6|2712.4|2713.4|2712.2|2713.9|2712.7|2712.6|2711.4|15
1728333300000|2024-10-07 20:35:00|2712.9|2711.7|2713.4|2712.2|2713.6|2712.4|2712.9|2711.7|4
1728333600000|2024-10-07 20:40:00|2713.6|2712.4|2714.6|2713.4|2714.9|2713.7|2713.6|2712.4|5
1728333900000|2024-10-07 20:45:00|2714.4|2713.2|2715.4|2714.2|2715.6|2714.4|2714.4|2713.2|11
1728334200000|2024-10-07 20:50:00|2715.1|2713.9|2715.8|2713.8|2715.9|2714.7|2715.1|2713.8|10
1728334500000|2024-10-07 20:55:00|2715.9|2713.9|2714.8|2712.8|2716|2714|2714.7|2712.7|0
1728334800000|2024-10-07 21:00:00|2714.5|2712.5|2714.2|2712.2|2714.8|2712.8|2714.2|2712.2|1
1728335100000|2024-10-07 21:05:00|2714.3|2712.3|2714.4|2712.4|2714.5|2712.5|2714.2|2712.2|0
1728335400000|2024-10-07 21:10:00|2714.5|2712.5|2714.5|2712.5|2714.5|2712.5|2714.4|2712.4|0
1728336000000|2024-10-07 21:20:00|2714.6|2712.6|2714.6|2712.6|2714.6|2712.6|2714.6|2712.6|0
1728336300000|2024-10-07 21:25:00|2714.7|2712.7|2714.7|2712.7|2714.7|2712.7|2714.6|2712.6|0
1728336600000|2024-10-07 21:30:00|2714.6|2712.6|2714.6|2712.6|2714.6|2712.6|2714.6|2712.6|0
1728336900000|2024-10-07 21:35:00|2714.5|2712.5|2714.6|2712.6|2714.6|2712.6|2714.5|2712.5|0
1728337200000|2024-10-07 21:40:00|2714.7|2712.7|2714.6|2712.6|2714.7|2712.7|2714.6|2712.6|0
1728337500000|2024-10-07 21:45:00|2714.5|2712.5|2714.4|2712.4|2714.5|2712.5|2714.3|2712.3|0
1728337800000|2024-10-07 21:50:00|2714.5|2712.5|2714.7|2712.7|2714.7|2712.7|2714.5|2712.5|0
1728338100000|2024-10-07 21:55:00|2714.6|2712.6|2715|2713|2715|2713|2714.6|2712.6|0
1728338400000|2024-10-07 22:00:00|2715.7|2713.7|2715.2|2713.2|2715.9|2713.9|2714.5|2712.5|0
1728338700000|2024-10-07 22:05:00|2715.1|2713.1|2714.9|2712.9|2715.2|2713.2|2714.9|2712.9|0
1728339000000|2024-10-07 22:10:00|2714.8|2712.8|2714.8|2712.8|2714.8|2712.8|2714.6|2712.6|0
1728339300000|2024-10-07 22:15:00|2714.4|2712.4|2714.3|2712.3|2714.7|2712.7|2714.3|2712.3|0
1728339600000|2024-10-07 22:20:00|2714.2|2712.2|2713.1|2711.1|2714.2|2712.2|2712.9|2710.9|0
1728339900000|2024-10-07 22:25:00|2712.9|2710.9|2711.7|2709.7|2712.9|2710.9|2711.2|2709.2|0
1728340200000|2024-10-07 22:30:00|2712|2710|2706|2704|2712.9|2710.9|2701.9|2699.9|0
1728340500000|2024-10-07 22:35:00|2705.9|2703.9|2710.3|2708.3|2712.6|2710.6|2704.8|2702.8|0
1728340800000|2024-10-07 22:40:00|2710.4|2708.4|2709|2707|2710.8|2708.8|2708.6|2706.6|0
1728341100000|2024-10-07 22:45:00|2709.1|2707.1|2709.7|2707.7|2709.7|2707.7|2708|2706|0
1728341400000|2024-10-07 22:50:00|2709.8|2707.8|2708.1|2706.1|2710|2708|2707.8|2705.8|0
1728341700000|2024-10-07 22:55:00|2708|2706|2706.4|2704.4|2708.1|2706.1|2703.9|2701.9|0
1728342000000|2024-10-07 23:00:00|2706.2|2704.2|2707.3|2705.3|2707.8|2705.8|2705.3|2703.3|0
1728342300000|2024-10-07 23:05:00|2707.5|2705.5|2710.5|2708.5|2710.5|2708.5|2707.5|2705.5|0
1728342600000|2024-10-07 23:10:00|2710.4|2708.4|2709.2|2707.2|2710.5|2708.5|2708.5|2706.5|0
1728342900000|2024-10-07 23:15:00|2709.3|2707.3|2710.2|2708.2|2710.9|2708.9|2709.3|2707.3|0
1728343200000|2024-10-07 23:20:00|2710.6|2708.6|2710.7|2708.7|2711.7|2709.7|2710.5|2708.5|0
1728343500000|2024-10-07 23:25:00|2710.6|2708.6|2710.1|2708.1|2710.8|2708.8|2709.9|2707.9|0
1728343800000|2024-10-07 23:30:00|2710|2708|2708.5|2706.5|2710.1|2708.1|2707.2|2705.2|0
1728344100000|2024-10-07 23:35:00|2708.6|2706.6|2707.9|2705.9|2709.1|2707.1|2707.4|2705.4|0
1728344400000|2024-10-07 23:40:00|2707.8|2705.8|2711|2709|2711.2|2709.2|2707.8|2705.8|0
1728344700000|2024-10-07 23:45:00|2711.2|2709.2|2714.1|2712.9|2716.1|2714.9|2709.6|2708.4|526
1728345000000|2024-10-07 23:50:00|2714.4|2713.2|2716.4|2715.2|2716.6|2715.4|2707.6|2706.4|365
1728345300000|2024-10-07 23:55:00|2716.6|2715.4|2713.9|2712.7|2720.4|2719.2|2713.9|2712.7|439
1728345600000|2024-10-08 00:00:00|2713.7|2712.9|2713.7|2712.9|2720.9|2720.1|2713.2|2712.4|1474
1728345900000|2024-10-08 00:05:00|2714.2|2713.4|2711.2|2710.4|2718.4|2717.6|2710.7|2709.9|961
1728346200000|2024-10-08 00:10:00|2710.7|2709.9|2715.2|2714.4|2717.2|2716.4|2709.2|2708.4|593
1728346500000|2024-10-08 00:15:00|2714.9|2714.1|2716.7|2715.9|2718.2|2717.4|2714.2|2713.4|355
1728346800000|2024-10-08 00:20:00|2716.2|2715.4|2716.7|2715.9|2716.9|2716.1|2713.7|2712.9|346
1728347100000|2024-10-08 00:25:00|2716.4|2715.6|2715.2|2714.4|2716.4|2715.6|2713.9|2713.1|336
1728347400000|2024-10-08 00:30:00|2715.4|2714.6|2717.7|2716.9|2717.9|2717.1|2714.7|2713.9|389
1728347700000|2024-10-08 00:35:00|2717.2|2716.4|2715.2|2714.4|2717.2|2716.4|2713.7|2712.9|296
1728348000000|2024-10-08 00:40:00|2715.7|2714.9|2711.2|2710.4|2715.7|2714.9|2711.2|2710.4|385
1728348300000|2024-10-08 00:45:00|2711.7|2710.9|2713.4|2712.6|2713.7|2712.9|2710.7|2709.9|242
1728348600000|2024-10-08 00:50:00|2713.7|2712.9|2713.9|2713.1|2715.4|2714.6|2712.7|2711.9|198
1728348900000|2024-10-08 00:55:00|2714.2|2713.4|2711.7|2710.9|2714.2|2713.4|2711.2|2710.4|308
1728349200000|2024-10-08 01:00:00|2711.2|2710.4|2712.7|2711.9|2712.7|2711.9|2709.2|2708.4|411
1728349500000|2024-10-08 01:05:00|2713.2|2712.4|2712.4|2711.6|2713.2|2712.4|2710.2|2709.4|329
1728349800000|2024-10-08 01:10:00|2712.7|2711.9|2711.7|2710.9|2714.2|2713.4|2711.7|2710.9|205
1728350100000|2024-10-08 01:15:00|2711.4|2710.6|2712.2|2711.4|2712.7|2711.9|2710.7|2709.9|405
1728350400000|2024-10-08 01:20:00|2712.7|2711.9|2712.4|2711.6|2713.2|2712.4|2710.7|2709.9|300
1728350700000|2024-10-08 01:25:00|2712.2|2711.4|2714.7|2713.9|2715.2|2714.4|2711.7|2710.9|287
1728351000000|2024-10-08 01:30:00|2714.2|2713.4|2705.4|2704.6|2715.2|2714.4|2705.2|2704.4|603
1728351300000|2024-10-08 01:35:00|2705.2|2704.4|2707.2|2706.4|2710.2|2709.4|2704.9|2704.1|756
1728351600000|2024-10-08 01:40:00|2706.7|2705.9|2703.2|2702.4|2706.9|2706.1|2703.2|2702.4|618
1728351900000|2024-10-08 01:45:00|2703.4|2702.6|2704.7|2703.9|2706.2|2705.4|2702.4|2701.6|524
1728352200000|2024-10-08 01:50:00|2704.9|2704.1|2704.2|2703.4|2705.2|2704.4|2703.2|2702.4|296
1728352500000|2024-10-08 01:55:00|2703.7|2702.9|2704.2|2703.4|2705.2|2704.4|2702.7|2701.9|194
1728352800000|2024-10-08 02:00:00|2703.9|2703.1|2702.7|2701.9|2705.2|2704.4|2702.7|2701.9|301
1728353100000|2024-10-08 02:05:00|2702.9|2702.1|2700.7|2699.9|2703.7|2702.9|2700.2|2699.4|381
1728353400000|2024-10-08 02:10:00|2700.4|2699.6|2700.2|2699.4|2701.7|2700.9|2699.7|2698.9|426
1728353700000|2024-10-08 02:15:00|2700.7|2699.9|2702.7|2701.9|2703.2|2702.4|2699.2|2698.4|308
1728354000000|2024-10-08 02:20:00|2702.4|2701.6|2700.2|2699.4|2703.2|2702.4|2699.7|2698.9|211
1728354300000|2024-10-08 02:25:00|2700.4|2699.6|2697.7|2696.9|2700.7|2699.9|2697.4|2696.6|328
1728354600000|2024-10-08 02:30:00|2697.9|2696.7|2690.1|2688.9|2698.4|2697.2|2689.4|2688.2|323
1728354900000|2024-10-08 02:35:00|2690.4|2689.2|2693.9|2692.7|2696.9|2695.7|2688.4|2687.2|400
1728355200000|2024-10-08 02:40:00|2693.4|2692.2|2696.4|2695.2|2697.4|2696.2|2692.9|2691.7|196
1728355500000|2024-10-08 02:45:00|2695.9|2694.7|2693.4|2692.2|2696.6|2695.4|2692.9|2691.7|242
1728355800000|2024-10-08 02:50:00|2692.9|2691.7|2692.9|2691.7|2694.1|2692.9|2691.4|2690.2|225
1728356100000|2024-10-08 02:55:00|2693.1|2691.9|2692.4|2691.2|2693.9|2692.7|2691.1|2689.9|200
1728356400000|2024-10-08 03:00:00|2692.9|2691.7|2695.4|2694.2|2696.4|2695.2|2692.4|2691.2|282
1728356700000|2024-10-08 03:05:00|2695.1|2693.9|2695.9|2694.7|2696.9|2695.7|2694.9|2693.7|409
1728357000000|2024-10-08 03:10:00|2695.6|2694.4|2695.9|2694.7|2696.4|2695.2|2695.4|2694.2|190
1728357300000|2024-10-08 03:15:00|2695.6|2694.4|2695.4|2694.2|2696.4|2695.2|2694.9|2693.7|133
1728357600000|2024-10-08 03:20:00|2695.6|2694.4|2696.4|2695.2|2696.9|2695.7|2694.9|2693.7|193
1728357900000|2024-10-08 03:25:00|2696.6|2695.4|2695.4|2694.2|2696.9|2695.7|2694.9|2693.7|205
1728358200000|2024-10-08 03:30:00|2695.2|2694.4|2695.7|2694.9|2698.2|2697.4|2695.2|2694.4|508
1728358500000|2024-10-08 03:35:00|2695.4|2694.6|2695.2|2694.4|2695.7|2694.9|2692.9|2692.1|460
1728358800000|2024-10-08 03:40:00|2694.9|2694.1|2699.7|2698.9|2700.4|2699.6|2694.7|2693.9|295
1728359100000|2024-10-08 03:45:00|2700.2|2699.4|2696.7|2695.9|2700.2|2699.4|2696.7|2695.9|295
1728359400000|2024-10-08 03:50:00|2696.4|2695.6|2696.2|2695.4|2696.7|2695.9|2694.7|2693.9|271
1728359700000|2024-10-08 03:55:00|2696.7|2695.9|2698.2|2697.4|2698.2|2697.4|2694.7|2693.9|240
1728360000000|2024-10-08 04:00:00|2697.9|2697.1|2697.2|2696.4|2698.7|2697.9|2696.7|2695.9|216
1728360300000|2024-10-08 04:05:00|2696.7|2695.9|2695.2|2694.4|2696.7|2695.9|2695.2|2694.4|238
1728360600000|2024-10-08 04:10:00|2694.7|2693.9|2694.7|2693.9|2695.7|2694.9|2694.4|2693.6|267
1728360900000|2024-10-08 04:15:00|2695.2|2694.4|2697.2|2696.4|2697.7|2696.9|2695.2|2694.4|211
1728361200000|2024-10-08 04:20:00|2697.4|2696.6|2696.2|2695.4|2697.7|2696.9|2694.9|2694.1|328
1728361500000|2024-10-08 04:25:00|2696.7|2695.9|2696.2|2695.4|2698.9|2698.1|2696.2|2695.4|191
1728361800000|2024-10-08 04:30:00|2696.7|2695.9|2695.7|2694.9|2696.9|2696.1|2695.2|2694.4|274
1728362100000|2024-10-08 04:35:00|2695.2|2694.4|2696.2|2695.4|2696.7|2695.9|2694.9|2694.1|218
1728362400000|2024-10-08 04:40:00|2696.4|2695.6|2697.7|2696.9|2697.7|2696.9|2696.2|2695.4|132
1728362700000|2024-10-08 04:45:00|2698.2|2697.4|2700.2|2699.4|2700.2|2699.4|2698.2|2697.4|242
1728363000000|2024-10-08 04:50:00|2699.9|2699.1|2700.2|2699.4|2700.9|2700.1|2699.2|2698.4|214
1728363300000|2024-10-08 04:55:00|2700.4|2699.6|2700.2|2699.4|2700.7|2699.9|2698.7|2697.9|262
1728363600000|2024-10-08 05:00:00|2699.9|2699.1|2703.2|2702.4|2703.7|2702.9|2699.7|2698.9|415
1728363900000|2024-10-08 05:05:00|2702.7|2701.9|2699.7|2698.9|2702.7|2701.9|2699.7|2698.9|374
1728364200000|2024-10-08 05:10:00|2700.2|2699.4|2698.7|2697.9|2700.7|2699.9|2698.2|2697.4|348
1728364500000|2024-10-08 05:15:00|2698.9|2698.1|2698.2|2697.4|2700.2|2699.4|2697.7|2696.9|332
1728364800000|2024-10-08 05:20:00|2697.9|2697.1|2695.7|2694.9|2697.9|2697.1|2695.7|2694.9|298
1728365100000|2024-10-08 05:25:00|2695.2|2694.4|2695.2|2694.4|2697.2|2696.4|2694.7|2693.9|330
1728365400000|2024-10-08 05:30:00|2695.4|2694.6|2697.7|2696.9|2698.2|2697.4|2695.4|2694.6|353
1728365700000|2024-10-08 05:35:00|2697.2|2696.4|2695.2|2694.4|2698.2|2697.4|2694.9|2694.1|417
1728366000000|2024-10-08 05:40:00|2695.4|2694.6|2701.2|2700.4|2701.2|2700.4|2695.4|2694.6|436
1728366300000|2024-10-08 05:45:00|2701.7|2700.9|2698.7|2697.9|2702.2|2701.4|2698.7|2697.9|666
1728366600000|2024-10-08 05:50:00|2698.2|2697.4|2694.7|2693.9|2698.2|2697.4|2694.2|2693.4|922
1728366900000|2024-10-08 05:55:00|2695.2|2694.4|2702.7|2701.9|2702.7|2701.9|2694.7|2693.9|3599
1728367200000|2024-10-08 06:00:00|2701.2|2700.4|2701.7|2700.9|2704.2|2703.4|2699.7|2698.9|3124
1728367500000|2024-10-08 06:05:00|2701.9|2701.1|2701.6|2699.6|2703.2|2702.4|2700.7|2699.4|553
1728367800000|2024-10-08 06:10:00|2701.7|2699.7|2702.7|2700.7|2703|2701|2700.8|2698.8|2
1728368100000|2024-10-08 06:15:00|2702.9|2700.9|2702.2|2700.2|2703.3|2701.3|2701.8|2699.8|284
1728368400000|2024-10-08 06:20:00|2702.3|2700.3|2700.9|2698.9|2702.5|2700.5|2700.1|2698.1|0
1728368700000|2024-10-08 06:25:00|2700.7|2698.7|2700.8|2698.8|2700.9|2698.9|2699.2|2697.2|0
1728369000000|2024-10-08 06:30:00|2700.9|2698.9|2701.5|2699.5|2702.1|2700.1|2700.2|2698.2|0
1728369300000|2024-10-08 06:35:00|2701.7|2699.7|2702.6|2700.6|2702.8|2700.8|2701.5|2699.5|0
1728369600000|2024-10-08 06:40:00|2702.4|2700.4|2702.3|2700.3|2702.6|2700.6|2701.8|2699.8|0
1728369900000|2024-10-08 06:45:00|2702.4|2700.4|2702.3|2700.3|2703|2701|2702.1|2700.1|0
1728370200000|2024-10-08 06:50:00|2702.2|2700.2|2702.7|2700.7|2703.3|2701.3|2702.2|2700.2|0
1728370500000|2024-10-08 06:55:00|2702.5|2700.5|2702.6|2700.6|2703.1|2701.1|2702|2700|0
1728370800000|2024-10-08 07:00:00|2702.7|2700.7|2701.2|2699.2|2702.8|2700.8|2700.3|2698.3|0
1728371100000|2024-10-08 07:05:00|2701.3|2699.3|2702.9|2700.9|2703.5|2701.5|2699.4|2697.4|0
1728371400000|2024-10-08 07:10:00|2703|2701|2700.1|2698.1|2703.5|2701.5|2698.4|2696.4|0
1728371700000|2024-10-08 07:15:00|2700|2698|2696.1|2694.1|2700.1|2698.1|2695.7|2693.7|0
1728372000000|2024-10-08 07:20:00|2696|2694|2695.4|2693.4|2697.4|2695.4|2694.9|2692.9|0
1728372300000|2024-10-08 07:25:00|2695.3|2693.3|2697.7|2695.7|2698.8|2696.8|2694.1|2692.1|0
1728372600000|2024-10-08 07:30:00|2697.8|2695.8|2695.9|2694.7|2698.2|2696.2|2693.1|2691.9|628
1728372900000|2024-10-08 07:35:00|2696.1|2694.9|2696.9|2695.7|2701.9|2700.7|2695.9|2694.7|423
1728373200000|2024-10-08 07:40:00|2697.1|2695.9|2698.4|2697.2|2699.4|2698.2|2695.9|2694.7|196
1728373500000|2024-10-08 07:45:00|2698.6|2697.4|2693.9|2692.7|2698.6|2697.4|2692.6|2691.4|90
1728373800000|2024-10-08 07:50:00|2694.4|2693.2|2694.4|2693.2|2696.4|2695.2|2693.1|2691.9|64
1728374100000|2024-10-08 07:55:00|2693.9|2692.7|2695.4|2694.2|2695.4|2694.2|2693.1|2691.9|94
1728374400000|2024-10-08 08:00:00|2695.9|2694.7|2697.4|2696.2|2698.1|2696.9|2695.1|2693.9|87
1728374700000|2024-10-08 08:05:00|2697.1|2695.9|2697.6|2696.4|2697.9|2696.7|2694.4|2693.2|126
1728375000000|2024-10-08 08:10:00|2697.4|2696.2|2695.6|2694.4|2697.6|2696.4|2693.9|2692.7|36
1728375300000|2024-10-08 08:15:00|2695.4|2694.2|2697.1|2695.9|2697.4|2696.2|2694.9|2693.7|47
1728375600000|2024-10-08 08:20:00|2697.4|2696.2|2694.9|2693.7|2697.4|2696.2|2694.4|2693.2|125
1728375900000|2024-10-08 08:25:00|2695.4|2694.2|2694.4|2693.2|2696.9|2695.7|2694.1|2692.9|55
1728376200000|2024-10-08 08:30:00|2694.1|2692.9|2695.9|2694.7|2696.1|2694.9|2693.4|2692.2|65
1728376500000|2024-10-08 08:35:00|2695.6|2694.4|2696.9|2695.7|2697.4|2696.2|2695.4|2694.2|55
1728376800000|2024-10-08 08:40:00|2696.6|2695.4|2698.4|2697.2|2698.9|2697.7|2696.1|2694.9|68
1728377100000|2024-10-08 08:45:00|2698.9|2697.7|2699.4|2698.2|2700.9|2699.7|2698.9|2697.7|118
1728377400000|2024-10-08 08:50:00|2698.9|2697.7|2699.6|2698.4|2700.4|2699.2|2698.9|2697.7|62
1728377700000|2024-10-08 08:55:00|2699.4|2698.2|2700.9|2699.7|2701.4|2700.2|2699.4|2698.2|54
1728378000000|2024-10-08 09:00:00|2701.1|2699.9|2705.4|2704.2|2705.4|2704.2|2701.1|2699.9|141
1728378300000|2024-10-08 09:05:00|2705.6|2704.4|2704.4|2703.2|2706.4|2705.2|2704.4|2703.2|24
1728378600000|2024-10-08 09:10:00|2704.1|2702.9|2704.4|2703.2|2704.9|2703.7|2703.4|2702.2|14
1728378900000|2024-10-08 09:15:00|2704.6|2703.4|2705.4|2704.2|2706.9|2705.7|2704.4|2703.2|64
1728379200000|2024-10-08 09:20:00|2705.1|2703.9|2708.9|2707.7|2709.1|2707.9|2705.1|2703.9|43
1728379500000|2024-10-08 09:25:00|2708.6|2707.4|2711.4|2710.2|2711.4|2710.2|2708.4|2707.2|36
1728379800000|2024-10-08 09:30:00|2711.6|2710.4|2711.9|2710.7|2712.1|2710.9|2710.9|2709.7|65
1728380100000|2024-10-08 09:35:00|2711.6|2710.4|2710.4|2709.2|2712.4|2711.2|2710.4|2709.2|33
1728380400000|2024-10-08 09:40:00|2710.9|2709.7|2710.9|2709.7|2712.4|2711.2|2710.4|2709.2|42
1728380700000|2024-10-08 09:45:00|2711.4|2710.2|2710.4|2709.2|2711.9|2710.7|2709.9|2708.7|24
1728381000000|2024-10-08 09:50:00|2710.9|2709.7|2711.4|2710.2|2711.9|2710.7|2709.9|2708.7|33
1728381300000|2024-10-08 09:55:00|2711.6|2710.4|2709.9|2708.7|2711.9|2710.7|2709.9|2708.7|34
1728381600000|2024-10-08 10:00:00|2710.4|2709.2|2710.4|2709.2|2710.9|2709.7|2709.9|2708.7|21
1728381900000|2024-10-08 10:05:00|2710.9|2709.7|2711.9|2710.7|2712.4|2711.2|2710.1|2708.9|22
1728382200000|2024-10-08 10:10:00|2712.1|2710.9|2713.1|2711.9|2714.4|2713.2|2712.1|2710.9|52
1728382500000|2024-10-08 10:15:00|2713.4|2712.2|2713.9|2712.7|2713.9|2712.7|2712.9|2711.7|69
1728382800000|2024-10-08 10:20:00|2714.1|2712.9|2712.4|2711.2|2714.6|2713.4|2712.1|2710.9|50
1728383100000|2024-10-08 10:25:00|2712.1|2710.9|2713.4|2712.2|2713.9|2712.7|2712.1|2710.9|23
1728383400000|2024-10-08 10:30:00|2713.6|2712.4|2712.9|2711.7|2714.4|2713.2|2712.4|2711.2|42
1728383700000|2024-10-08 10:35:00|2712.6|2711.4|2712.9|2711.7|2713.9|2712.7|2712.4|2711.2|45
1728384000000|2024-10-08 10:40:00|2712.4|2711.2|2712.6|2711.4|2712.6|2711.4|2711.4|2710.2|41
1728384300000|2024-10-08 10:45:00|2712.9|2711.7|2715.1|2713.9|2715.4|2714.2|2712.9|2711.7|37
1728384600000|2024-10-08 10:50:00|2714.9|2713.7|2716.4|2715.2|2716.4|2715.2|2714.1|2712.9|56
1728384900000|2024-10-08 10:55:00|2715.9|2714.7|2716.9|2715.7|2716.9|2715.7|2715.4|2714.2|51
1728385200000|2024-10-08 11:00:00|2716.4|2715.2|2717.9|2716.7|2717.9|2716.7|2714.9|2713.7|164
1728385500000|2024-10-08 11:05:00|2718.1|2716.9|2718.4|2717.2|2718.4|2717.2|2716.9|2715.7|174
1728385800000|2024-10-08 11:10:00|2718.9|2717.7|2716.9|2715.7|2718.9|2717.7|2716.9|2715.7|71
1728386100000|2024-10-08 11:15:00|2717.4|2716.2|2718.4|2717.2|2718.4|2717.2|2716.9|2715.7|43
1728386400000|2024-10-08 11:20:00|2718.6|2717.4|2716.9|2715.7|2718.9|2717.7|2716.4|2715.2|20
1728386700000|2024-10-08 11:25:00|2717.1|2715.9|2717.4|2716.2|2717.9|2716.7|2716.4|2715.2|16
1728387000000|2024-10-08 11:30:00|2717.9|2716.7|2719.1|2717.9|2719.4|2718.2|2717.4|2716.2|47
1728387300000|2024-10-08 11:35:00|2718.9|2717.7|2718.4|2717.2|2719.4|2718.2|2718.4|2717.2|10
1728387600000|2024-10-08 11:40:00|2718.1|2716.9|2717.1|2715.9|2718.4|2717.2|2717.1|2715.9|31
1728387900000|2024-10-08 11:45:00|2717.4|2716.2|2717.6|2716.4|2717.9|2716.7|2715.9|2714.7|30
1728388200000|2024-10-08 11:50:00|2717.4|2716.2|2718.4|2717.2|2718.9|2717.7|2717.4|2716.2|32
1728388500000|2024-10-08 11:55:00|2718.6|2717.4|2718.9|2717.7|2718.9|2717.7|2717.9|2716.7|34
1728388800000|2024-10-08 12:00:00|2719.1|2717.9|2719.4|2718.2|2720.9|2719.7|2718.6|2717.4|59
1728389100000|2024-10-08 12:05:00|2719.1|2717.9|2718.6|2717.4|2719.4|2718.2|2717.9|2716.7|16
1728389400000|2024-10-08 12:10:00|2718.9|2717.7|2717.9|2716.7|2718.9|2717.7|2717.1|2715.9|42
1728389700000|2024-10-08 12:15:00|2718.4|2717.2|2718.9|2717.7|2719.4|2718.2|2717.1|2715.9|33
1728390000000|2024-10-08 12:20:00|2719.4|2718.2|2720.6|2719.4|2721.9|2720.7|2718.9|2717.7|99
1728390300000|2024-10-08 12:25:00|2720.9|2719.7|2720.4|2719.2|2721.1|2719.9|2720.1|2718.9|63
1728390600000|2024-10-08 12:30:00|2719.9|2718.7|2721.4|2720.2|2722.4|2721.2|2719.9|2718.7|123
1728390900000|2024-10-08 12:35:00|2721.1|2719.9|2720.1|2718.9|2721.9|2720.7|2719.4|2718.2|26
1728391200000|2024-10-08 12:40:00|2720.4|2719.2|2718.4|2717.2|2720.4|2719.2|2718.4|2717.2|44
1728391500000|2024-10-08 12:45:00|2718.6|2717.4|2719.4|2718.2|2720.4|2719.2|2718.4|2717.2|41
1728391800000|2024-10-08 12:50:00|2718.9|2717.7|2719.9|2718.7|2720.4|2719.2|2718.4|2717.2|41
1728392100000|2024-10-08 12:55:00|2719.4|2718.2|2716.1|2714.9|2719.9|2718.7|2715.9|2714.7|264
1728392400000|2024-10-08 13:00:00|2716.4|2715.2|2717.9|2716.7|2718.9|2717.7|2716.4|2715.2|65
1728392700000|2024-10-08 13:05:00|2717.4|2716.2|2717.9|2716.7|2719.4|2718.2|2716.9|2715.7|85
1728393000000|2024-10-08 13:10:00|2718.4|2717.2|2717.9|2716.7|2719.4|2718.2|2717.9|2716.7|61
1728393300000|2024-10-08 13:15:00|2718.4|2717.2|2716.4|2715.2|2718.4|2717.2|2715.4|2714.2|65
1728393600000|2024-10-08 13:20:00|2716.9|2715.7|2717.4|2716.2|2717.9|2716.7|2715.9|2714.7|118
1728393900000|2024-10-08 13:25:00|2717.1|2715.9|2718.4|2717.2|2719.9|2718.7|2716.9|2715.7|58
1728394200000|2024-10-08 13:30:00|2718.6|2717.4|2719.9|2718.7|2721.9|2720.7|2717.9|2716.7|296
1728394500000|2024-10-08 13:35:00|2719.6|2718.4|2721.9|2720.7|2722.9|2721.7|2719.1|2717.9|108
1728394800000|2024-10-08 13:40:00|2721.6|2720.4|2719.9|2718.7|2722.4|2721.2|2719.4|2718.2|49
1728395100000|2024-10-08 13:45:00|2720.1|2718.9|2721.4|2720.2|2721.4|2720.2|2717.9|2716.7|90
1728395400000|2024-10-08 13:50:00|2721.6|2720.4|2723.4|2722.2|2723.9|2722.7|2719.4|2718.2|153
1728395700000|2024-10-08 13:55:00|2722.9|2721.7|2723.9|2722.7|2725.4|2724.2|2722.9|2721.7|93
1728396000000|2024-10-08 14:00:00|2724.4|2723.2|2725.9|2724.7|2726.9|2725.7|2723.9|2722.7|183
1728396300000|2024-10-08 14:05:00|2725.4|2724.2|2724.9|2723.7|2726.4|2725.2|2723.9|2722.7|125
1728396600000|2024-10-08 14:10:00|2724.4|2723.2|2723.4|2722.2|2724.9|2723.7|2722.9|2721.7|63
1728396900000|2024-10-08 14:15:00|2723.1|2721.9|2721.9|2720.7|2723.4|2722.2|2721.4|2720.2|32
1728397200000|2024-10-08 14:20:00|2722.1|2720.9|2721.4|2720.2|2723.1|2721.9|2721.1|2719.9|75
1728397500000|2024-10-08 14:25:00|2721.6|2720.4|2723.9|2722.7|2724.9|2723.7|2721.4|2720.2|166
1728397800000|2024-10-08 14:30:00|2723.4|2722.2|2725.4|2724.2|2725.4|2724.2|2722.9|2721.7|51
1728398100000|2024-10-08 14:35:00|2725.1|2723.9|2724.9|2723.7|2725.4|2724.2|2723.9|2722.7|59
1728398400000|2024-10-08 14:40:00|2724.4|2723.2|2727.6|2726.4|2728.4|2727.2|2724.1|2722.9|239
1728398700000|2024-10-08 14:45:00|2727.9|2726.7|2727.9|2726.7|2728.9|2727.7|2726.6|2725.4|103
1728399000000|2024-10-08 14:50:00|2727.4|2726.2|2726.9|2725.7|2727.9|2726.7|2725.9|2724.7|63
1728399300000|2024-10-08 14:55:00|2726.4|2725.2|2729.6|2728.4|2730.1|2728.9|2726.4|2725.2|130
1728399600000|2024-10-08 15:00:00|2729.9|2728.7|2730.9|2729.7|2730.9|2729.7|2729.4|2728.2|105
1728399900000|2024-10-08 15:05:00|2730.4|2729.2|2730.6|2729.4|2731.4|2730.2|2729.6|2728.4|135
1728400200000|2024-10-08 15:10:00|2730.9|2729.7|2730.9|2729.7|2731.9|2730.7|2730.4|2729.2|122
1728400500000|2024-10-08 15:15:00|2730.4|2729.2|2728.4|2727.2|2730.4|2729.2|2727.9|2726.7|77
1728400800000|2024-10-08 15:20:00|2728.6|2727.4|2727.4|2726.2|2730.4|2729.2|2726.9|2725.7|91
1728401100000|2024-10-08 15:25:00|2727.6|2726.4|2726.4|2725.2|2728.4|2727.2|2726.1|2724.9|79
1728401400000|2024-10-08 15:30:00|2726.6|2725.4|2727.1|2725.9|2727.6|2726.4|2725.9|2724.7|68
1728401700000|2024-10-08 15:35:00|2726.9|2725.7|2727.4|2726.2|2728.1|2726.9|2726.4|2725.2|75
1728402000000|2024-10-08 15:40:00|2727.6|2726.4|2728.4|2727.2|2728.4|2727.2|2726.4|2725.2|92
1728402300000|2024-10-08 15:45:00|2728.6|2727.4|2728.4|2727.2|2729.4|2728.2|2727.6|2726.4|63
1728402600000|2024-10-08 15:50:00|2728.9|2727.7|2730.4|2729.2|2730.4|2729.2|2728.4|2727.2|45
1728402900000|2024-10-08 15:55:00|2730.1|2728.9|2730.6|2729.4|2730.9|2729.7|2728.9|2727.7|54
1728403200000|2024-10-08 16:00:00|2730.4|2729.2|2728.4|2727.2|2731.4|2730.2|2728.4|2727.2|76
1728403500000|2024-10-08 16:05:00|2728.1|2726.9|2725.4|2724.2|2728.1|2726.9|2725.1|2723.9|92
1728403800000|2024-10-08 16:10:00|2725.6|2724.4|2725.9|2724.7|2726.4|2725.2|2725.4|2724.2|56
1728404100000|2024-10-08 16:15:00|2725.6|2724.4|2727.4|2726.2|2727.9|2726.7|2725.6|2724.4|81
1728404400000|2024-10-08 16:20:00|2727.6|2726.4|2726.4|2725.2|2728.4|2727.2|2726.4|2725.2|42
1728404700000|2024-10-08 16:25:00|2726.9|2725.7|2729.4|2728.2|2729.9|2728.7|2726.6|2725.4|52
1728405000000|2024-10-08 16:30:00|2728.9|2727.7|2729.1|2727.9|2730.4|2729.2|2728.9|2727.7|61
1728405300000|2024-10-08 16:35:00|2729.4|2728.2|2730.4|2729.2|2730.9|2729.7|2729.4|2728.2|47
1728405600000|2024-10-08 16:40:00|2730.6|2729.4|2729.9|2728.7|2730.9|2729.7|2729.6|2728.4|47
1728405900000|2024-10-08 16:45:00|2729.4|2728.2|2727.9|2726.7|2729.9|2728.7|2727.4|2726.2|44
1728406200000|2024-10-08 16:50:00|2726.9|2725.7|2727.9|2726.7|2727.9|2726.7|2726.4|2725.2|138
1728406500000|2024-10-08 16:55:00|2727.4|2726.2|2727.9|2726.7|2727.9|2726.7|2726.9|2725.7|41
1728406800000|2024-10-08 17:00:00|2727.6|2726.4|2727.1|2725.9|2728.4|2727.2|2726.9|2725.7|46
1728407100000|2024-10-08 17:05:00|2727.4|2726.2|2725.1|2723.9|2727.4|2726.2|2724.1|2722.9|120
1728407400000|2024-10-08 17:10:00|2724.9|2723.7|2726.1|2724.9|2726.1|2724.9|2723.9|2722.7|26
1728407700000|2024-10-08 17:15:00|2726.4|2725.2|2725.1|2723.9|2726.4|2725.2|2724.4|2723.2|37
1728408000000|2024-10-08 17:20:00|2725.4|2724.2|2725.4|2724.2|2725.6|2724.4|2724.4|2723.2|23
1728408300000|2024-10-08 17:25:00|2725.6|2724.4|2725.9|2724.7|2726.4|2725.2|2724.9|2723.7|48
1728408600000|2024-10-08 17:30:00|2725.4|2724.2|2726.4|2725.2|2726.4|2725.2|2725.1|2723.9|36
1728408900000|2024-10-08 17:35:00|2726.1|2724.9|2726.4|2725.2|2727.4|2726.2|2725.9|2724.7|47
1728409200000|2024-10-08 17:40:00|2726.6|2725.4|2726.9|2725.7|2727.9|2726.7|2726.4|2725.2|62
1728409500000|2024-10-08 17:45:00|2726.6|2725.4|2726.4|2725.2|2726.9|2725.7|2725.9|2724.7|33
1728409800000|2024-10-08 17:50:00|2726.6|2725.4|2727.9|2726.7|2728.4|2727.2|2726.4|2725.2|48
1728410100000|2024-10-08 17:55:00|2727.4|2726.2|2727.9|2726.7|2727.9|2726.7|2726.9|2725.7|18
1728410400000|2024-10-08 18:00:00|2727.6|2726.4|2728.4|2727.2|2728.4|2727.2|2727.6|2726.4|59
1728410700000|2024-10-08 18:05:00|2728.9|2727.7|2728.4|2727.2|2728.9|2727.7|2727.9|2726.7|36
1728411000000|2024-10-08 18:10:00|2728.1|2726.9|2730.4|2729.2|2730.9|2729.7|2727.9|2726.7|34
1728411300000|2024-10-08 18:15:00|2730.6|2729.4|2726.9|2725.7|2730.6|2729.4|2726.9|2725.7|119
1728411600000|2024-10-08 18:20:00|2726.6|2725.4|2726.4|2725.2|2727.4|2726.2|2725.9|2724.7|73
1728411900000|2024-10-08 18:25:00|2726.9|2725.7|2727.4|2726.2|2727.4|2726.2|2725.9|2724.7|37
1728412200000|2024-10-08 18:30:00|2726.9|2725.7|2729.9|2728.7|2729.9|2728.7|2726.9|2725.7|26
1728412500000|2024-10-08 18:35:00|2730.1|2728.9|2729.9|2728.7|2731.4|2730.2|2728.9|2727.7|77
1728412800000|2024-10-08 18:40:00|2729.6|2728.4|2730.6|2729.4|2730.9|2729.7|2729.4|2728.2|50
1728413100000|2024-10-08 18:45:00|2730.4|2729.2|2730.9|2729.7|2730.9|2729.7|2730.4|2729.2|19
1728413400000|2024-10-08 18:50:00|2730.6|2729.4|2730.6|2729.4|2731.4|2730.2|2730.4|2729.2|30
1728413700000|2024-10-08 18:55:00|2730.4|2729.2|2730.9|2729.7|2731.6|2730.4|2730.4|2729.2|70
1728414000000|2024-10-08 19:00:00|2730.6|2729.4|2728.9|2727.7|2730.9|2729.7|2728.4|2727.2|113
1728414300000|2024-10-08 19:05:00|2729.4|2728.2|2727.4|2726.2|2729.4|2728.2|2726.9|2725.7|69
1728414600000|2024-10-08 19:10:00|2727.6|2726.4|2727.6|2726.4|2728.4|2727.2|2727.4|2726.2|35
1728414900000|2024-10-08 19:15:00|2727.9|2726.7|2728.9|2727.7|2728.9|2727.7|2727.6|2726.4|46
1728415200000|2024-10-08 19:20:00|2728.6|2727.4|2727.4|2726.2|2728.6|2727.4|2727.4|2726.2|69
1728415500000|2024-10-08 19:25:00|2727.6|2726.4|2726.9|2725.7|2727.9|2726.7|2726.9|2725.7|63
1728415800000|2024-10-08 19:30:00|2726.4|2725.2|2727.6|2726.4|2727.9|2726.7|2725.4|2724.2|95
1728416100000|2024-10-08 19:35:00|2727.9|2726.7|2728.4|2727.2|2729.4|2728.2|2727.4|2726.2|73
1728416400000|2024-10-08 19:40:00|2728.9|2727.7|2727.9|2726.7|2729.4|2728.2|2727.9|2726.7|73
1728416700000|2024-10-08 19:45:00|2728.1|2726.9|2728.4|2727.2|2728.9|2727.7|2727.4|2726.2|95
1728417000000|2024-10-08 19:50:00|2728.9|2727.7|2729.4|2728.2|2730.4|2729.2|2728.4|2727.2|130
1728417300000|2024-10-08 19:55:00|2729.1|2727.9|2725.4|2724.2|2729.1|2727.9|2724.4|2723.2|181
1728417600000|2024-10-08 20:00:00|2725.1|2723.9|2725.9|2724.7|2726.6|2725.4|2725.1|2723.9|28
1728417900000|2024-10-08 20:05:00|2726.4|2725.2|2725.9|2724.7|2726.6|2725.4|2725.9|2724.7|3
1728418200000|2024-10-08 20:10:00|2726.1|2724.9|2726.1|2724.9|2726.6|2725.4|2725.9|2724.7|2
1728418500000|2024-10-08 20:15:00|2726.4|2725.2|2725.6|2724.4|2726.4|2725.2|2725.1|2723.9|3
1728418800000|2024-10-08 20:20:00|2725.4|2724.2|2725.6|2724.4|2725.9|2724.7|2725.4|2724.2|1
1728419100000|2024-10-08 20:25:00|2725.9|2724.7|2725.4|2724.2|2726.1|2724.9|2725.4|2724.2|0
1728419700000|2024-10-08 20:35:00|2725.1|2723.9|2725.4|2724.2|2725.4|2724.2|2724.6|2723.4|4
1728420000000|2024-10-08 20:40:00|2725.1|2723.9|2725.6|2724.4|2725.9|2724.7|2725.1|2723.9|1
1728420300000|2024-10-08 20:45:00|2725.4|2724.2|2726.4|2725.2|2726.6|2725.4|2725.1|2723.9|5
1728420600000|2024-10-08 20:50:00|2726.1|2724.9|2726.8|2724.8|2726.8|2725.2|2725.6|2724.4|15
1728420900000|2024-10-08 20:55:00|2726.7|2724.7|2727.1|2725.1|2727.6|2725.6|2725.3|2723.3|0
1728421200000|2024-10-08 21:00:00|2727.2|2725.2|2726.9|2724.9|2727.3|2725.3|2726.7|2724.7|1
1728421500000|2024-10-08 21:05:00|2727|2725|2727|2725|2727|2725|2727|2725|0
1728421800000|2024-10-08 21:10:00|2726.9|2724.9|2726.9|2724.9|2726.9|2724.9|2726.8|2724.8|0
1728422100000|2024-10-08 21:15:00|2727|2725|2727|2725|2727|2725|2727|2725|0
1728422400000|2024-10-08 21:20:00|2727.1|2725.1|2727.1|2725.1|2727.1|2725.1|2727|2725|0
1728422700000|2024-10-08 21:25:00|2727|2725|2727|2725|2727|2725|2727|2725|0
1728423000000|2024-10-08 21:30:00|2726.9|2724.9|2727|2725|2727|2725|2726.9|2724.9|0
1728423300000|2024-10-08 21:35:00|2726.9|2724.9|2727|2725|2727|2725|2726.9|2724.9|0
1728423600000|2024-10-08 21:40:00|2726.8|2724.8|2726.8|2724.8|2726.8|2724.8|2726.8|2724.8|0
1728423900000|2024-10-08 21:45:00|2726.9|2724.9|2726.8|2724.8|2726.9|2724.9|2726.8|2724.8|0
1728424200000|2024-10-08 21:50:00|2726.9|2724.9|2726.9|2724.9|2726.9|2724.9|2726.9|2724.9|0
1728424500000|2024-10-08 21:55:00|2727|2725|2726.9|2724.9|2727|2725|2726.9|2724.9|0
1728424800000|2024-10-08 22:00:00|2727.3|2725.3|2728.1|2726.1|2728.9|2726.9|2726.8|2724.8|0
1728425100000|2024-10-08 22:05:00|2728|2726|2727.4|2725.4|2728|2726|2727.4|2725.4|0
1728425400000|2024-10-08 22:10:00|2727.3|2725.3|2727.2|2725.2|2727.4|2725.4|2726.5|2724.5|0
1728425700000|2024-10-08 22:15:00|2727|2725|2727|2725|2727.3|2725.3|2726.9|2724.9|0
1728426000000|2024-10-08 22:20:00|2727.2|2725.2|2727.1|2725.1|2727.3|2725.3|2727|2725|0
1728426300000|2024-10-08 22:25:00|2726.9|2724.9|2726.8|2724.8|2726.9|2724.9|2726.6|2724.6|0
1728426600000|2024-10-08 22:30:00|2726.6|2724.6|2727.3|2725.3|2727.7|2725.7|2726.5|2724.5|0
1728426900000|2024-10-08 22:35:00|2727.1|2725.1|2727.3|2725.3|2727.6|2725.6|2727.1|2725.1|0
1728427200000|2024-10-08 22:40:00|2727.2|2725.2|2726.6|2724.6|2727.2|2725.2|2726.6|2724.6|0
1728427500000|2024-10-08 22:45:00|2726.5|2724.5|2726.5|2724.5|2726.5|2724.5|2726.2|2724.2|0
1728427800000|2024-10-08 22:50:00|2727.5|2725.5|2727.8|2725.8|2728.5|2726.5|2727.5|2725.5|0
1728428100000|2024-10-08 22:55:00|2727.7|2725.7|2728.8|2726.8|2728.8|2726.8|2727.5|2725.5|0
1728428400000|2024-10-08 23:00:00|2728.9|2726.9|2730.5|2728.5|2731.3|2729.3|2727.6|2725.6|0
1728428700000|2024-10-08 23:05:00|2730.4|2728.4|2728.4|2726.4|2731.2|2729.2|2727.8|2725.8|0
1728429000000|2024-10-08 23:10:00|2727.9|2725.9|2727.6|2725.6|2728.6|2726.6|2727.6|2725.6|0
1728429300000|2024-10-08 23:15:00|2727.5|2725.5|2727.2|2725.2|2727.9|2725.9|2726.6|2724.6|0
1728429600000|2024-10-08 23:20:00|2727.1|2725.1|2727.2|2725.2|2727.4|2725.4|2726.5|2724.5|0
1728429900000|2024-10-08 23:25:00|2727.1|2725.1|2727.1|2725.1|2727.4|2725.4|2726.8|2724.8|0
1728430200000|2024-10-08 23:30:00|2727|2725|2728.1|2726.1|2728.4|2726.4|2726.1|2724.1|0
1728430500000|2024-10-08 23:35:00|2728|2726|2728.7|2726.7|2729.8|2727.8|2727.3|2725.3|0
1728430800000|2024-10-08 23:40:00|2728.8|2726.8|2728|2726|2728.8|2726.8|2727.7|2725.7|0
1728431100000|2024-10-08 23:45:00|2727.9|2725.9|2725.4|2724.2|2728.9|2727.7|2724.6|2723.4|448
1728431400000|2024-10-08 23:50:00|2725.1|2723.9|2726.4|2725.2|2727.9|2726.7|2725.1|2723.9|129
1728431700000|2024-10-08 23:55:00|2726.1|2724.9|2723.6|2722.4|2726.9|2725.7|2723.4|2722.2|297
1728432000000|2024-10-09 00:00:00|2723.4|2722.6|2725.7|2724.9|2728.2|2727.4|2721.4|2720.6|1695
1728432300000|2024-10-09 00:05:00|2726.2|2725.4|2716.4|2715.6|2726.9|2726.1|2716.2|2715.4|742
1728432600000|2024-10-09 00:10:00|2716.2|2715.4|2715.7|2714.9|2718.2|2717.4|2715.2|2714.4|304
1728432900000|2024-10-09 00:15:00|2715.2|2714.4|2717.2|2716.4|2717.7|2716.9|2714.7|2713.9|340
1728433200000|2024-10-09 00:20:00|2716.7|2715.9|2712.2|2711.4|2717.2|2716.4|2710.4|2709.6|385
1728433500000|2024-10-09 00:25:00|2711.9|2711.1|2709.7|2708.9|2713.2|2712.4|2709.7|2708.9|324
1728433800000|2024-10-09 00:30:00|2709.9|2709.1|2711.7|2710.9|2711.7|2710.9|2708.4|2707.6|318
1728434100000|2024-10-09 00:35:00|2711.2|2710.4|2706.7|2705.9|2711.2|2710.4|2706.7|2705.9|340
1728434400000|2024-10-09 00:40:00|2706.2|2705.4|2709.2|2708.4|2711.2|2710.4|2705.9|2705.1|261
1728434700000|2024-10-09 00:45:00|2709.4|2708.6|2711.4|2710.6|2711.7|2710.9|2708.7|2707.9|133
1728435000000|2024-10-09 00:50:00|2711.7|2710.9|2709.7|2708.9|2712.2|2711.4|2707.2|2706.4|366
1728435300000|2024-10-09 00:55:00|2709.4|2708.6|2710.2|2709.4|2711.2|2710.4|2709.2|2708.4|163
1728435600000|2024-10-09 01:00:00|2710.4|2709.6|2714.2|2713.4|2714.2|2713.4|2710.2|2709.4|293
1728435900000|2024-10-09 01:05:00|2715.2|2714.4|2714.2|2713.4|2716.7|2715.9|2713.7|2712.9|529
1728436200000|2024-10-09 01:10:00|2714.4|2713.6|2711.2|2710.4|2714.7|2713.9|2710.4|2709.6|211
1728436500000|2024-10-09 01:15:00|2711.4|2710.6|2710.2|2709.4|2711.9|2711.1|2709.7|2708.9|167
1728436800000|2024-10-09 01:20:00|2710.4|2709.6|2708.7|2707.9|2710.7|2709.9|2708.4|2707.6|118
1728437100000|2024-10-09 01:25:00|2709.2|2708.4|2711.2|2710.4|2711.7|2710.9|2708.7|2707.9|230
1728437400000|2024-10-09 01:30:00|2711.4|2710.6|2710.7|2709.9|2711.7|2710.9|2709.7|2708.9|175
1728437700000|2024-10-09 01:35:00|2710.9|2710.1|2709.7|2708.9|2712.7|2711.9|2709.7|2708.9|152
1728438000000|2024-10-09 01:40:00|2709.4|2708.6|2709.4|2708.6|2709.7|2708.9|2707.9|2707.1|112
1728438300000|2024-10-09 01:45:00|2709.2|2708.4|2709.2|2708.4|2709.9|2709.1|2708.2|2707.4|192
1728438600000|2024-10-09 01:50:00|2709.4|2708.6|2706.7|2705.9|2709.4|2708.6|2706.2|2705.4|142
1728438900000|2024-10-09 01:55:00|2706.2|2705.4|2705.4|2704.6|2707.2|2706.4|2705.2|2704.4|147
1728439200000|2024-10-09 02:00:00|2705.2|2704.4|2700.7|2699.9|2705.2|2704.4|2699.7|2698.9|393
1728439500000|2024-10-09 02:05:00|2700.2|2699.4|2698.2|2697.4|2700.4|2699.6|2697.7|2696.9|333
1728439800000|2024-10-09 02:10:00|2697.9|2697.1|2700.2|2699.4|2700.9|2700.1|2697.2|2696.4|231
1728440100000|2024-10-09 02:15:00|2699.7|2698.9|2699.9|2699.1|2701.2|2700.4|2698.7|2697.9|132
1728440400000|2024-10-09 02:20:00|2700.2|2699.4|2700.7|2699.9|2700.7|2699.9|2699.7|2698.9|104
1728440700000|2024-10-09 02:25:00|2700.4|2699.6|2700.7|2699.9|2700.9|2700.1|2699.7|2698.9|113
1728441000000|2024-10-09 02:30:00|2700.9|2699.7|2699.9|2698.7|2703.1|2701.9|2699.6|2698.4|132
1728441300000|2024-10-09 02:35:00|2699.4|2698.2|2699.1|2697.9|2700.1|2698.9|2697.9|2696.7|147
1728441600000|2024-10-09 02:40:00|2699.4|2698.2|2699.4|2698.2|2700.1|2698.9|2698.9|2697.7|31
1728441900000|2024-10-09 02:45:00|2699.6|2698.4|2700.4|2699.2|2700.9|2699.7|2699.4|2698.2|81
1728442200000|2024-10-09 02:50:00|2700.6|2699.4|2700.4|2699.2|2700.9|2699.7|2699.9|2698.7|93
1728442500000|2024-10-09 02:55:00|2700.6|2699.4|2699.9|2698.7|2700.9|2699.7|2699.4|2698.2|140
1728442800000|2024-10-09 03:00:00|2699.4|2698.2|2698.9|2697.7|2699.9|2698.7|2698.4|2697.2|118
1728443100000|2024-10-09 03:05:00|2698.4|2697.2|2698.9|2697.7|2699.4|2698.2|2697.6|2696.4|105
1728443400000|2024-10-09 03:10:00|2698.6|2697.4|2700.4|2699.2|2700.4|2699.2|2698.4|2697.2|46
1728443700000|2024-10-09 03:15:00|2699.9|2698.7|2700.4|2699.2|2701.4|2700.2|2699.9|2698.7|53
1728444000000|2024-10-09 03:20:00|2699.9|2698.7|2701.9|2700.7|2701.9|2700.7|2699.9|2698.7|62
1728444300000|2024-10-09 03:25:00|2701.4|2700.2|2703.1|2701.9|2703.9|2702.7|2700.4|2699.2|221
1728444600000|2024-10-09 03:30:00|2702.9|2702.1|2702.7|2701.9|2703.7|2702.9|2701.9|2701.1|414
1728444900000|2024-10-09 03:35:00|2702.4|2701.6|2702.2|2701.4|2702.7|2701.9|2699.9|2699.1|160
1728445200000|2024-10-09 03:40:00|2701.7|2700.9|2701.7|2700.9|2703.2|2702.4|2701.7|2700.9|212
1728445500000|2024-10-09 03:45:00|2701.4|2700.6|2701.7|2700.9|2702.2|2701.4|2700.7|2699.9|168
1728445800000|2024-10-09 03:50:00|2702.2|2701.4|2704.7|2703.9|2704.7|2703.9|2701.7|2700.9|178
1728446100000|2024-10-09 03:55:00|2704.4|2703.6|2703.7|2702.9|2705.4|2704.6|2703.7|2702.9|218
1728446400000|2024-10-09 04:00:00|2704.2|2703.4|2703.7|2702.9|2704.7|2703.9|2703.2|2702.4|194
1728446700000|2024-10-09 04:05:00|2703.9|2703.1|2704.7|2703.9|2705.2|2704.4|2703.9|2703.1|210
1728447000000|2024-10-09 04:10:00|2705.2|2704.4|2704.7|2703.9|2705.7|2704.9|2704.2|2703.4|165
1728447300000|2024-10-09 04:15:00|2704.9|2704.1|2706.2|2705.4|2706.2|2705.4|2704.2|2703.4|202
1728447600000|2024-10-09 04:20:00|2705.9|2705.1|2707.2|2706.4|2707.4|2706.6|2705.7|2704.9|145
1728447900000|2024-10-09 04:25:00|2706.7|2705.9|2706.7|2705.9|2707.4|2706.6|2706.2|2705.4|220
1728448200000|2024-10-09 04:30:00|2706.2|2705.4|2706.2|2705.4|2706.7|2705.9|2705.7|2704.9|177
1728448500000|2024-10-09 04:35:00|2706.4|2705.6|2705.9|2705.1|2706.7|2705.9|2704.7|2703.9|209
1728448800000|2024-10-09 04:40:00|2705.7|2704.9|2705.7|2704.9|2706.7|2705.9|2704.2|2703.4|172
1728449100000|2024-10-09 04:45:00|2705.9|2705.1|2703.9|2703.1|2706.2|2705.4|2703.9|2703.1|89
1728449400000|2024-10-09 04:50:00|2704.2|2703.4|2705.2|2704.4|2705.2|2704.4|2703.7|2702.9|182
1728449700000|2024-10-09 04:55:00|2705.4|2704.6|2708.2|2707.4|2708.7|2707.9|2705.4|2704.6|232
1728450000000|2024-10-09 05:00:00|2708.7|2707.9|2712.7|2711.9|2712.9|2712.1|2707.7|2706.9|586
1728450300000|2024-10-09 05:05:00|2713.2|2712.4|2713.2|2712.4|2715.2|2714.4|2711.7|2710.9|546
1728450600000|2024-10-09 05:10:00|2713.7|2712.9|2709.7|2708.9|2714.2|2713.4|2709.2|2708.4|359
1728450900000|2024-10-09 05:15:00|2709.4|2708.6|2709.7|2708.9|2711.2|2710.4|2708.9|2708.1|268
1728451200000|2024-10-09 05:20:00|2709.4|2708.6|2709.7|2708.9|2710.7|2709.9|2709.2|2708.4|211
1728451500000|2024-10-09 05:25:00|2709.9|2709.1|2707.9|2707.1|2710.2|2709.4|2707.4|2706.6|335
1728451800000|2024-10-09 05:30:00|2707.7|2706.9|2709.7|2708.9|2709.7|2708.9|2706.9|2706.1|144
1728452100000|2024-10-09 05:35:00|2709.4|2708.6|2712.2|2711.4|2713.2|2712.4|2709.2|2708.4|425
1728452400000|2024-10-09 05:40:00|2711.7|2710.9|2712.7|2711.9|2713.4|2712.6|2711.7|2710.9|361
1728452700000|2024-10-09 05:45:00|2711.9|2711.1|2711.7|2710.9|2712.7|2711.9|2710.7|2709.9|232
1728453000000|2024-10-09 05:50:00|2711.4|2710.6|2710.7|2709.9|2712.2|2711.4|2708.7|2707.9|592
1728453300000|2024-10-09 05:55:00|2711.2|2710.4|2709.7|2708.9|2712.9|2712.1|2709.2|2708.4|2261
1728453600000|2024-10-09 06:00:00|2709.9|2709.1|2711.9|2711.1|2712.2|2711.4|2708.4|2707.6|1779
1728453900000|2024-10-09 06:05:00|2711.7|2710.9|2710.1|2708.1|2712.7|2711.9|2709.4|2708|435
1728454200000|2024-10-09 06:10:00|2710.2|2708.2|2709.2|2707.2|2710.5|2708.5|2709.2|2707.2|2
1728454500000|2024-10-09 06:15:00|2709.1|2707.1|2708.2|2706.2|2709.7|2707.7|2708.2|2706.2|267
1728454800000|2024-10-09 06:20:00|2708.4|2706.4|2708|2706|2708.7|2706.7|2707.6|2705.6|0
1728455100000|2024-10-09 06:25:00|2707.8|2705.8|2708.7|2706.7|2708.7|2706.7|2707.4|2705.4|0
1728455400000|2024-10-09 06:30:00|2708.5|2706.5|2707.9|2705.9|2708.9|2706.9|2707.8|2705.8|0
1728455700000|2024-10-09 06:35:00|2708.1|2706.1|2708.1|2706.1|2708.5|2706.5|2707.6|2705.6|0
1728456000000|2024-10-09 06:40:00|2708.2|2706.2|2708.4|2706.4|2708.9|2706.9|2708.2|2706.2|0
1728456300000|2024-10-09 06:45:00|2708.6|2706.6|2708.7|2706.7|2708.9|2706.9|2707.8|2705.8|0
1728456600000|2024-10-09 06:50:00|2708.6|2706.6|2709|2707|2709.3|2707.3|2708.6|2706.6|0
1728456900000|2024-10-09 06:55:00|2708.8|2706.8|2709|2707|2709.2|2707.2|2708.7|2706.7|0
1728457200000|2024-10-09 07:00:00|2708.7|2706.7|2707|2705|2708.7|2706.7|2706.1|2704.1|0
1728457500000|2024-10-09 07:05:00|2706.9|2704.9|2703.9|2701.9|2707|2705|2703.9|2701.9|0
1728457800000|2024-10-09 07:10:00|2704|2702|2702.7|2700.7|2704.6|2702.6|2701.9|2699.9|0
1728458100000|2024-10-09 07:15:00|2702.6|2700.6|2702.9|2700.9|2704.2|2702.2|2701.1|2699.1|0
1728458400000|2024-10-09 07:20:00|2702.7|2700.7|2703.1|2701.1|2704.5|2702.5|2702.2|2700.2|0
1728458700000|2024-10-09 07:25:00|2703.2|2701.2|2703.9|2701.9|2704.6|2702.6|2703.2|2701.2|0
1728459000000|2024-10-09 07:30:00|2703.2|2701.2|2704.4|2703.2|2704.4|2703.2|2699.4|2698.2|289
1728459300000|2024-10-09 07:35:00|2703.9|2702.7|2706.4|2705.2|2706.6|2705.4|2703.9|2702.7|99
1728459600000|2024-10-09 07:40:00|2706.6|2705.4|2705.9|2704.7|2706.9|2705.7|2703.9|2702.7|44
1728459900000|2024-10-09 07:45:00|2705.4|2704.2|2706.9|2705.7|2708.6|2707.4|2704.9|2703.7|36
1728460200000|2024-10-09 07:50:00|2706.6|2705.4|2706.9|2705.7|2708.6|2707.4|2705.6|2704.4|33
1728460500000|2024-10-09 07:55:00|2707.1|2705.9|2708.4|2707.2|2708.9|2707.7|2706.6|2705.4|30
1728460800000|2024-10-09 08:00:00|2708.9|2707.7|2709.4|2708.2|2709.4|2708.2|2707.9|2706.7|44
1728461100000|2024-10-09 08:05:00|2709.1|2707.9|2708.4|2707.2|2709.4|2708.2|2707.6|2706.4|28
1728461400000|2024-10-09 08:10:00|2708.1|2706.9|2708.9|2707.7|2710.4|2709.2|2707.9|2706.7|16
1728461700000|2024-10-09 08:15:00|2708.6|2707.4|2704.4|2703.2|2709.1|2707.9|2704.4|2703.2|46
1728462000000|2024-10-09 08:20:00|2704.6|2703.4|2703.9|2702.7|2704.6|2703.4|2703.1|2701.9|20
1728462300000|2024-10-09 08:25:00|2703.6|2702.4|2704.6|2703.4|2705.4|2704.2|2703.6|2702.4|17
1728462600000|2024-10-09 08:30:00|2704.9|2703.7|2704.9|2703.7|2705.6|2704.4|2704.1|2702.9|26
1728462900000|2024-10-09 08:35:00|2705.1|2703.9|2706.9|2705.7|2707.1|2705.9|2704.9|2703.7|8
1728463200000|2024-10-09 08:40:00|2706.6|2705.4|2706.6|2705.4|2707.4|2706.2|2705.4|2704.2|10
1728463500000|2024-10-09 08:45:00|2706.9|2705.7|2706.6|2705.4|2707.9|2706.7|2706.4|2705.2|9
1728463800000|2024-10-09 08:50:00|2706.9|2705.7|2704.4|2703.2|2706.9|2705.7|2703.9|2702.7|31
1728464100000|2024-10-09 08:55:00|2704.6|2703.4|2705.9|2704.7|2705.9|2704.7|2703.9|2702.7|11
1728464400000|2024-10-09 09:00:00|2706.4|2705.2|2706.9|2705.7|2707.4|2706.2|2705.9|2704.7|25
1728464700000|2024-10-09 09:05:00|2707.1|2705.9|2706.4|2705.2|2707.4|2706.2|2705.9|2704.7|10
1728465000000|2024-10-09 09:10:00|2706.1|2704.9|2706.4|2705.2|2706.9|2705.7|2705.4|2704.2|11
1728465300000|2024-10-09 09:15:00|2706.9|2705.7|2707.4|2706.2|2707.9|2706.7|2706.4|2705.2|4
1728465600000|2024-10-09 09:20:00|2707.6|2706.4|2707.4|2706.2|2707.9|2706.7|2706.9|2705.7|19
1728465900000|2024-10-09 09:25:00|2707.6|2706.4|2707.4|2706.2|2707.9|2706.7|2706.4|2705.2|8
1728466200000|2024-10-09 09:30:00|2707.6|2706.4|2706.9|2705.7|2707.9|2706.7|2706.4|2705.2|22
1728466500000|2024-10-09 09:35:00|2706.6|2705.4|2706.1|2704.9|2706.9|2705.7|2705.6|2704.4|45
1728466800000|2024-10-09 09:40:00|2706.4|2705.2|2707.6|2706.4|2707.9|2706.7|2706.1|2704.9|15
1728467100000|2024-10-09 09:45:00|2707.4|2706.2|2709.1|2707.9|2709.4|2708.2|2707.1|2705.9|19
1728467400000|2024-10-09 09:50:00|2709.4|2708.2|2709.4|2708.2|2709.6|2708.4|2708.9|2707.7|16
1728467700000|2024-10-09 09:55:00|2709.1|2707.9|2708.4|2707.2|2709.6|2708.4|2708.4|2707.2|3
1728468000000|2024-10-09 10:00:00|2708.1|2706.9|2709.4|2708.2|2709.4|2708.2|2708.1|2706.9|17
1728468300000|2024-10-09 10:05:00|2709.6|2708.4|2709.9|2708.7|2710.9|2709.7|2709.4|2708.2|43
1728468600000|2024-10-09 10:10:00|2710.1|2708.9|2709.9|2708.7|2710.4|2709.2|2709.9|2708.7|9
1728468900000|2024-10-09 10:15:00|2710.1|2708.9|2710.1|2708.9|2710.9|2709.7|2710.1|2708.9|15
1728469200000|2024-10-09 10:20:00|2709.9|2708.7|2708.9|2707.7|2709.9|2708.7|2708.6|2707.4|11
1728469500000|2024-10-09 10:25:00|2709.1|2707.9|2708.9|2707.7|2709.4|2708.2|2708.4|2707.2|4
1728469800000|2024-10-09 10:30:00|2708.6|2707.4|2708.4|2707.2|2708.6|2707.4|2707.9|2706.7|4
1728470100000|2024-10-09 10:35:00|2708.1|2706.9|2708.4|2707.2|2708.4|2707.2|2707.6|2706.4|7
1728470400000|2024-10-09 10:40:00|2707.9|2706.7|2708.4|2707.2|2708.4|2707.2|2707.9|2706.7|10
1728470700000|2024-10-09 10:45:00|2707.9|2706.7|2708.9|2707.7|2708.9|2707.7|2707.6|2706.4|9
1728471000000|2024-10-09 10:50:00|2709.1|2707.9|2708.9|2707.7|2709.4|2708.2|2707.9|2706.7|30
1728471300000|2024-10-09 10:55:00|2708.4|2707.2|2708.4|2707.2|2708.6|2707.4|2707.9|2706.7|16
1728471600000|2024-10-09 11:00:00|2708.6|2707.4|2708.9|2707.7|2709.9|2708.7|2708.4|2707.2|13
1728471900000|2024-10-09 11:05:00|2708.6|2707.4|2708.4|2707.2|2709.4|2708.2|2707.9|2706.7|5
1728472200000|2024-10-09 11:10:00|2708.6|2707.4|2708.4|2707.2|2708.9|2707.7|2708.1|2706.9|18
1728472500000|2024-10-09 11:15:00|2708.1|2706.9|2705.9|2704.7|2708.4|2707.2|2705.9|2704.7|99
1728472800000|2024-10-09 11:20:00|2705.6|2704.4|2706.1|2704.9|2706.4|2705.2|2705.4|2704.2|14
1728473100000|2024-10-09 11:25:00|2706.4|2705.2|2705.4|2704.2|2706.4|2705.2|2704.4|2703.2|33
1728473400000|2024-10-09 11:30:00|2705.6|2704.4|2705.4|2704.2|2705.9|2704.7|2705.1|2703.9|16
1728473700000|2024-10-09 11:35:00|2705.6|2704.4|2704.4|2703.2|2705.6|2704.4|2704.4|2703.2|35
1728474000000|2024-10-09 11:40:00|2704.9|2703.7|2706.1|2704.9|2706.1|2704.9|2704.4|2703.2|13
1728474300000|2024-10-09 11:45:00|2705.9|2704.7|2708.4|2707.2|2708.4|2707.2|2705.9|2704.7|44
1728474600000|2024-10-09 11:50:00|2708.6|2707.4|2709.4|2708.2|2709.4|2708.2|2708.4|2707.2|27
1728474900000|2024-10-09 11:55:00|2708.9|2707.7|2708.6|2707.4|2708.9|2707.7|2707.9|2706.7|16
1728475200000|2024-10-09 12:00:00|2708.4|2707.2|2708.6|2707.4|2708.9|2707.7|2707.9|2706.7|21
1728475500000|2024-10-09 12:05:00|2708.9|2707.7|2708.4|2707.2|2708.9|2707.7|2707.9|2706.7|52
1728475800000|2024-10-09 12:10:00|2708.6|2707.4|2708.9|2707.7|2709.9|2708.7|2707.9|2706.7|27
1728476100000|2024-10-09 12:15:00|2709.1|2707.9|2708.9|2707.7|2709.4|2708.2|2708.4|2707.2|4
1728476400000|2024-10-09 12:20:00|2708.6|2707.4|2707.9|2706.7|2709.4|2708.2|2707.9|2706.7|24
1728476700000|2024-10-09 12:25:00|2708.4|2707.2|2707.6|2706.4|2708.9|2707.7|2707.6|2706.4|27
1728477000000|2024-10-09 12:30:00|2707.9|2706.7|2706.6|2705.4|2708.4|2707.2|2706.4|2705.2|16
1728477300000|2024-10-09 12:35:00|2706.9|2705.7|2708.1|2706.9|2708.4|2707.2|2706.4|2705.2|54
1728477600000|2024-10-09 12:40:00|2707.9|2706.7|2705.4|2704.2|2707.9|2706.7|2704.9|2703.7|37
1728477900000|2024-10-09 12:45:00|2705.1|2703.9|2705.4|2704.2|2705.6|2704.4|2703.9|2702.7|37
1728478200000|2024-10-09 12:50:00|2705.1|2703.9|2706.6|2705.4|2706.9|2705.7|2704.9|2703.7|41
1728478500000|2024-10-09 12:55:00|2706.4|2705.2|2707.9|2706.7|2707.9|2706.7|2706.4|2705.2|43
1728478800000|2024-10-09 13:00:00|2707.6|2706.4|2707.9|2706.7|2707.9|2706.7|2706.9|2705.7|12
1728479100000|2024-10-09 13:05:00|2707.4|2706.2|2707.4|2706.2|2707.6|2706.4|2706.9|2705.7|15
1728479400000|2024-10-09 13:10:00|2707.1|2705.9|2706.4|2705.2|2707.4|2706.2|2705.9|2704.7|53
1728479700000|2024-10-09 13:15:00|2706.6|2705.4|2708.9|2707.7|2708.9|2707.7|2706.6|2705.4|39
1728480000000|2024-10-09 13:20:00|2709.1|2707.9|2709.4|2708.2|2709.9|2708.7|2708.4|2707.2|51
1728480300000|2024-10-09 13:25:00|2709.6|2708.4|2710.4|2709.2|2710.9|2709.7|2709.4|2708.2|21
1728480600000|2024-10-09 13:30:00|2710.1|2708.9|2710.9|2709.7|2711.1|2709.9|2708.4|2707.2|119
1728480900000|2024-10-09 13:35:00|2710.6|2709.4|2714.9|2713.7|2715.4|2714.2|2710.4|2709.2|66
1728481200000|2024-10-09 13:40:00|2715.1|2713.9|2715.4|2714.2|2717.4|2716.2|2714.9|2713.7|90
1728481500000|2024-10-09 13:45:00|2715.6|2714.4|2717.9|2716.7|2718.6|2717.4|2715.4|2714.2|55
1728481800000|2024-10-09 13:50:00|2718.1|2716.9|2719.4|2718.2|2719.6|2718.4|2717.4|2716.2|26
1728482100000|2024-10-09 13:55:00|2719.9|2718.7|2720.4|2719.2|2720.4|2719.2|2718.9|2717.7|80
1728482400000|2024-10-09 14:00:00|2720.6|2719.4|2718.9|2717.7|2722.6|2721.4|2718.9|2717.7|269
1728482700000|2024-10-09 14:05:00|2718.4|2717.2|2718.4|2717.2|2719.4|2718.2|2716.6|2715.4|82
1728483000000|2024-10-09 14:10:00|2718.6|2717.4|2718.9|2717.7|2719.6|2718.4|2718.4|2717.2|73
1728483300000|2024-10-09 14:15:00|2718.4|2717.2|2719.4|2718.2|2719.9|2718.7|2717.6|2716.4|72
1728483600000|2024-10-09 14:20:00|2719.1|2717.9|2718.9|2717.7|2719.9|2718.7|2718.4|2717.2|84
1728483900000|2024-10-09 14:25:00|2718.6|2717.4|2717.9|2716.7|2720.4|2719.2|2717.9|2716.7|62
1728484200000|2024-10-09 14:30:00|2717.4|2716.2|2717.4|2716.2|2717.9|2716.7|2715.9|2714.7|348
1728484500000|2024-10-09 14:35:00|2717.9|2716.7|2718.4|2717.2|2718.4|2717.2|2716.1|2714.9|62
1728484800000|2024-10-09 14:40:00|2718.1|2716.9|2717.9|2716.7|2718.9|2717.7|2717.4|2716.2|27
1728485100000|2024-10-09 14:45:00|2718.1|2716.9|2718.9|2717.7|2718.9|2717.7|2717.4|2716.2|10
1728485400000|2024-10-09 14:50:00|2719.4|2718.2|2719.4|2718.2|2719.9|2718.7|2718.9|2717.7|45
1728485700000|2024-10-09 14:55:00|2719.9|2718.7|2721.4|2720.2|2721.9|2720.7|2719.4|2718.2|30
1728486000000|2024-10-09 15:00:00|2721.6|2720.4|2722.9|2721.7|2723.9|2722.7|2721.4|2720.2|65
1728486300000|2024-10-09 15:05:00|2723.4|2722.2|2723.4|2722.2|2724.6|2723.4|2722.9|2721.7|63
1728486600000|2024-10-09 15:10:00|2722.9|2721.7|2723.4|2722.2|2724.4|2723.2|2722.9|2721.7|58
1728486900000|2024-10-09 15:15:00|2722.9|2721.7|2725.4|2724.2|2725.4|2724.2|2722.4|2721.2|53
1728487200000|2024-10-09 15:20:00|2725.6|2724.4|2726.9|2725.7|2726.9|2725.7|2725.4|2724.2|60
1728487500000|2024-10-09 15:25:00|2726.6|2725.4|2727.4|2726.2|2727.9|2726.7|2726.4|2725.2|60
1728487800000|2024-10-09 15:30:00|2727.1|2725.9|2728.9|2727.7|2729.9|2728.7|2727.1|2725.9|101
1728488100000|2024-10-09 15:35:00|2728.4|2727.2|2726.9|2725.7|2730.4|2729.2|2726.9|2725.7|134
1728488400000|2024-10-09 15:40:00|2727.4|2726.2|2727.6|2726.4|2728.9|2727.7|2727.4|2726.2|68
1728488700000|2024-10-09 15:45:00|2727.4|2726.2|2728.6|2727.4|2728.9|2727.7|2727.4|2726.2|39
1728489000000|2024-10-09 15:50:00|2728.9|2727.7|2729.4|2728.2|2729.4|2728.2|2728.4|2727.2|36
1728489300000|2024-10-09 15:55:00|2729.6|2728.4|2730.9|2729.7|2730.9|2729.7|2729.4|2728.2|159
1728489600000|2024-10-09 16:00:00|2730.6|2729.4|2728.4|2727.2|2730.6|2729.4|2728.4|2727.2|58
1728489900000|2024-10-09 16:05:00|2728.1|2726.9|2728.9|2727.7|2729.6|2728.4|2727.9|2726.7|23
1728490200000|2024-10-09 16:10:00|2729.1|2727.9|2727.4|2726.2|2729.1|2727.9|2727.4|2726.2|11
1728490500000|2024-10-09 16:15:00|2727.1|2725.9|2725.4|2724.2|2727.4|2726.2|2725.4|2724.2|48
1728490800000|2024-10-09 16:20:00|2725.1|2723.9|2726.9|2725.7|2727.6|2726.4|2724.9|2723.7|37
1728491100000|2024-10-09 16:25:00|2726.6|2725.4|2727.9|2726.7|2728.4|2727.2|2726.6|2725.4|40
1728491400000|2024-10-09 16:30:00|2728.1|2726.9|2727.1|2725.9|2728.4|2727.2|2726.6|2725.4|20
1728491700000|2024-10-09 16:35:00|2727.4|2726.2|2726.4|2725.2|2727.4|2726.2|2726.4|2725.2|14
1728492000000|2024-10-09 16:40:00|2726.6|2725.4|2725.1|2723.9|2726.9|2725.7|2724.6|2723.4|36
1728492300000|2024-10-09 16:45:00|2724.9|2723.7|2726.4|2725.2|2726.9|2725.7|2724.9|2723.7|35
1728492600000|2024-10-09 16:50:00|2726.6|2725.4|2724.4|2723.2|2726.9|2725.7|2723.4|2722.2|41
1728492900000|2024-10-09 16:55:00|2724.1|2722.9|2724.9|2723.7|2724.9|2723.7|2723.9|2722.7|7
1728493200000|2024-10-09 17:00:00|2725.1|2723.9|2725.1|2723.9|2726.4|2725.2|2724.9|2723.7|32
1728493500000|2024-10-09 17:05:00|2724.9|2723.7|2725.4|2724.2|2725.9|2724.7|2724.9|2723.7|12
1728493800000|2024-10-09 17:10:00|2725.1|2723.9|2726.4|2725.2|2726.9|2725.7|2724.9|2723.7|7
1728494100000|2024-10-09 17:15:00|2725.9|2724.7|2726.9|2725.7|2727.4|2726.2|2725.9|2724.7|18
1728494400000|2024-10-09 17:20:00|2726.6|2725.4|2727.4|2726.2|2727.9|2726.7|2726.4|2725.2|8
1728494700000|2024-10-09 17:25:00|2727.1|2725.9|2727.4|2726.2|2727.9|2726.7|2726.9|2725.7|6
1728495000000|2024-10-09 17:30:00|2727.1|2725.9|2727.4|2726.2|2728.4|2727.2|2726.9|2725.7|46
1728495300000|2024-10-09 17:35:00|2727.6|2726.4|2729.1|2727.9|2729.6|2728.4|2727.6|2726.4|39
1728495600000|2024-10-09 17:40:00|2729.4|2728.2|2729.1|2727.9|2729.9|2728.7|2728.9|2727.7|22
1728495900000|2024-10-09 17:45:00|2728.9|2727.7|2729.9|2728.7|2729.9|2728.7|2728.9|2727.7|26
1728496200000|2024-10-09 17:50:00|2729.6|2728.4|2728.4|2727.2|2729.9|2728.7|2725.4|2724.2|88
1728496500000|2024-10-09 17:55:00|2728.1|2726.9|2727.9|2726.7|2729.1|2727.9|2727.4|2726.2|35
1728496800000|2024-10-09 18:00:00|2727.6|2726.4|2727.9|2726.7|2728.4|2727.2|2726.4|2725.2|17
1728497100000|2024-10-09 18:05:00|2728.4|2727.2|2728.9|2727.7|2729.4|2728.2|2727.9|2726.7|19
1728497400000|2024-10-09 18:10:00|2728.6|2727.4|2729.1|2727.9|2729.4|2728.2|2728.1|2726.9|16
1728497700000|2024-10-09 18:15:00|2728.9|2727.7|2727.9|2726.7|2729.1|2727.9|2727.4|2726.2|19
1728498000000|2024-10-09 18:20:00|2727.6|2726.4|2727.9|2726.7|2727.9|2726.7|2726.6|2725.4|12
1728498300000|2024-10-09 18:25:00|2728.1|2726.9|2729.6|2728.4|2729.9|2728.7|2728.1|2726.9|26
1728498600000|2024-10-09 18:30:00|2729.4|2728.2|2729.4|2728.2|2729.9|2728.7|2728.6|2727.4|32
1728498900000|2024-10-09 18:35:00|2729.1|2727.9|2730.4|2729.2|2730.4|2729.2|2729.1|2727.9|14
1728499200000|2024-10-09 18:40:00|2729.9|2728.7|2729.9|2728.7|2730.6|2729.4|2729.9|2728.7|37
1728499500000|2024-10-09 18:45:00|2730.1|2728.9|2731.1|2729.9|2731.4|2730.2|2729.9|2728.7|20
1728499800000|2024-10-09 18:50:00|2730.9|2729.7|2730.4|2729.2|2731.4|2730.2|2729.9|2728.7|18
1728500100000|2024-10-09 18:55:00|2730.1|2728.9|2730.9|2729.7|2731.1|2729.9|2730.1|2728.9|12
1728500400000|2024-10-09 19:00:00|2730.6|2729.4|2730.9|2729.7|2731.4|2730.2|2729.6|2728.4|10
1728500700000|2024-10-09 19:05:00|2731.1|2729.9|2730.4|2729.2|2731.4|2730.2|2728.9|2727.7|70
1728501000000|2024-10-09 19:10:00|2730.6|2729.4|2730.4|2729.2|2730.6|2729.4|2729.9|2728.7|3
1728501300000|2024-10-09 19:15:00|2730.6|2729.4|2731.4|2730.2|2731.4|2730.2|2730.4|2729.2|22
1728501600000|2024-10-09 19:20:00|2731.9|2730.7|2731.4|2730.2|2732.4|2731.2|2730.9|2729.7|12
1728501900000|2024-10-09 19:25:00|2731.6|2730.4|2731.4|2730.2|2731.9|2730.7|2730.9|2729.7|10
1728502200000|2024-10-09 19:30:00|2731.1|2729.9|2732.9|2731.7|2733.1|2731.9|2730.9|2729.7|32
1728502500000|2024-10-09 19:35:00|2732.6|2731.4|2732.9|2731.7|2733.4|2732.2|2732.6|2731.4|28
1728502800000|2024-10-09 19:40:00|2732.6|2731.4|2730.4|2729.2|2732.9|2731.7|2730.4|2729.2|26
1728503100000|2024-10-09 19:45:00|2730.6|2729.4|2729.6|2728.4|2730.9|2729.7|2729.4|2728.2|33
1728503400000|2024-10-09 19:50:00|2729.9|2728.7|2732.1|2730.9|2732.4|2731.2|2729.9|2728.7|66
1728503700000|2024-10-09 19:55:00|2731.9|2730.7|2729.9|2728.7|2732.1|2730.9|2729.9|2728.7|88
1728504000000|2024-10-09 20:00:00|2730.1|2728.9|2729.4|2728.2|2730.1|2728.9|2728.9|2727.7|48
1728504300000|2024-10-09 20:05:00|2729.1|2727.9|2729.1|2727.9|2729.6|2728.4|2728.9|2727.7|2
1728504600000|2024-10-09 20:10:00|2729.4|2728.2|2728.9|2727.7|2729.4|2728.2|2728.6|2727.4|3
1728504900000|2024-10-09 20:15:00|2728.6|2727.4|2728.1|2726.9|2728.6|2727.4|2728.1|2726.9|0
1728505200000|2024-10-09 20:20:00|2728.4|2727.2|2728.9|2727.7|2729.1|2727.9|2728.4|2727.2|3
1728505500000|2024-10-09 20:25:00|2729.1|2727.9|2728.9|2727.7|2729.4|2728.2|2728.9|2727.7|2
1728505800000|2024-10-09 20:30:00|2729.1|2727.9|2729.4|2728.2|2729.6|2728.4|2729.1|2727.9|2
1728506100000|2024-10-09 20:35:00|2729.6|2728.4|2729.9|2728.7|2730.1|2728.9|2729.6|2728.4|0
1728506400000|2024-10-09 20:40:00|2729.6|2728.4|2730.1|2728.9|2730.1|2728.9|2729.4|2728.2|0
1728506700000|2024-10-09 20:45:00|2729.9|2728.7|2730.4|2729.2|2730.4|2729.2|2729.6|2728.4|2
1728507000000|2024-10-09 20:50:00|2730.6|2729.4|2730.9|2728.9|2731.1|2729.4|2729.4|2728.2|39
1728507300000|2024-10-09 20:55:00|2730.8|2728.8|2732|2730|2732.4|2730.4|2730.7|2728.7|0
1728507600000|2024-10-09 21:00:00|2732.2|2730.2|2732|2730|2732.2|2730.2|2732|2730|1
1728507900000|2024-10-09 21:05:00|2732.1|2730.1|2732|2730|2732.2|2730.2|2732|2730|0
1728508200000|2024-10-09 21:10:00|2731.9|2729.9|2732|2730|2732|2730|2731.9|2729.9|0
1728508500000|2024-10-09 21:15:00|2732.1|2730.1|2732.1|2730.1|2732.1|2730.1|2732|2730|0
1728508800000|2024-10-09 21:20:00|2732|2730|2732|2730|2732.1|2730.1|2732|2730|0
1728509100000|2024-10-09 21:25:00|2731.9|2729.9|2731.9|2729.9|2731.9|2729.9|2731.9|2729.9|0
1728509400000|2024-10-09 21:30:00|2731.8|2729.8|2731.8|2729.8|2731.9|2729.9|2731.8|2729.8|0
1728509700000|2024-10-09 21:35:00|2731.7|2729.7|2731.7|2729.7|2731.7|2729.7|2731.7|2729.7|0
1728510000000|2024-10-09 21:40:00|2731.8|2729.8|2731.8|2729.8|2731.8|2729.8|2731.7|2729.7|0
1728510300000|2024-10-09 21:45:00|2731.9|2729.9|2731.8|2729.8|2731.9|2729.9|2731.7|2729.7|0
1728510600000|2024-10-09 21:50:00|2731.9|2729.9|2731.8|2729.8|2731.9|2729.9|2731.7|2729.7|0
1728510900000|2024-10-09 21:55:00|2731.7|2729.7|2731.8|2729.8|2731.8|2729.8|2731.7|2729.7|0
1728511200000|2024-10-09 22:00:00|2732.1|2730.1|2730.8|2728.8|2732.8|2730.8|2730.8|2728.8|0
1728511500000|2024-10-09 22:05:00|2730.9|2728.9|2732.3|2730.3|2732.3|2730.3|2730.9|2728.9|0
1728511800000|2024-10-09 22:10:00|2732.2|2730.2|2732|2730|2732.4|2730.4|2732|2730|0
1728512100000|2024-10-09 22:15:00|2732.1|2730.1|2732.3|2730.3|2732.6|2730.6|2732|2730|0
1728512400000|2024-10-09 22:20:00|2732.1|2730.1|2732.7|2730.7|2732.9|2730.9|2732.1|2730.1|0
1728512700000|2024-10-09 22:25:00|2732.6|2730.6|2732.1|2730.1|2732.7|2730.7|2732.1|2730.1|0
1728513000000|2024-10-09 22:30:00|2732.2|2730.2|2732.1|2730.1|2732.2|2730.2|2732|2730|0
1728513300000|2024-10-09 22:35:00|2732.2|2730.2|2732.1|2730.1|2732.4|2730.4|2732.1|2730.1|0
1728513600000|2024-10-09 22:40:00|2732.3|2730.3|2732.4|2730.4|2732.4|2730.4|2732.1|2730.1|0
1728513900000|2024-10-09 22:45:00|2732.2|2730.2|2731.9|2729.9|2732.4|2730.4|2731.9|2729.9|0
1728514200000|2024-10-09 22:50:00|2731.7|2729.7|2732.9|2730.9|2732.9|2730.9|2731.7|2729.7|0
1728514500000|2024-10-09 22:55:00|2733|2731|2733.1|2731.1|2733.4|2731.4|2732.9|2730.9|0
1728514800000|2024-10-09 23:00:00|2733|2731|2734|2732|2734.1|2732.1|2733|2731|0
1728515100000|2024-10-09 23:05:00|2734.2|2732.2|2733.9|2731.9|2734.2|2732.2|2733.9|2731.9|0
1728515400000|2024-10-09 23:10:00|2734|2732|2733.9|2731.9|2734.1|2732.1|2733.7|2731.7|0
1728515700000|2024-10-09 23:15:00|2734.1|2732.1|2733.7|2731.7|2734.1|2732.1|2733.7|2731.7|0
1728516000000|2024-10-09 23:20:00|2733.6|2731.6|2733.1|2731.1|2733.6|2731.6|2732|2730|0
1728516300000|2024-10-09 23:25:00|2733.2|2731.2|2733.3|2731.3|2733.7|2731.7|2732.9|2730.9|0
1728516600000|2024-10-09 23:30:00|2733.2|2731.2|2731.1|2729.1|2733.3|2731.3|2730.8|2728.8|0
1728516900000|2024-10-09 23:35:00|2731.2|2729.2|2729.6|2727.6|2731.6|2729.6|2729.6|2727.6|0
1728517200000|2024-10-09 23:40:00|2729.5|2727.5|2731.7|2729.7|2732.1|2730.1|2729.5|2727.5|0
1728517500000|2024-10-09 23:45:00|2731.6|2729.6|2730.6|2729.4|2732.4|2731.2|2729.6|2728.4|325
1728517800000|2024-10-09 23:50:00|2730.9|2729.7|2732.4|2731.2|2732.4|2731.2|2729.4|2728.2|169
1728518100000|2024-10-09 23:55:00|2732.1|2730.9|2730.1|2728.9|2732.1|2730.9|2728.4|2727.2|365
1728518400000|2024-10-10 00:00:00|2729.9|2729.1|2728.2|2727.4|2729.9|2729.1|2723.2|2722.4|1356
1728518700000|2024-10-10 00:05:00|2727.7|2726.9|2720.7|2719.9|2729.9|2729.1|2719.7|2718.9|709
1728519000000|2024-10-10 00:10:00|2720.9|2720.1|2721.9|2721.1|2722.9|2722.1|2718.7|2717.9|425
1728519300000|2024-10-10 00:15:00|2721.7|2720.9|2724.2|2723.4|2725.2|2724.4|2721.7|2720.9|390
1728519600000|2024-10-10 00:20:00|2723.9|2723.1|2717.2|2716.4|2724.2|2723.4|2717.2|2716.4|375
1728519900000|2024-10-10 00:25:00|2717.7|2716.9|2720.7|2719.9|2720.7|2719.9|2714.7|2713.9|435
1728520200000|2024-10-10 00:30:00|2720.4|2719.6|2719.7|2718.9|2720.7|2719.9|2717.7|2716.9|258
1728520500000|2024-10-10 00:35:00|2719.9|2719.1|2718.4|2717.6|2720.2|2719.4|2717.7|2716.9|246
1728520800000|2024-10-10 00:40:00|2718.7|2717.9|2719.4|2718.6|2721.2|2720.4|2717.7|2716.9|334
1728521100000|2024-10-10 00:45:00|2719.2|2718.4|2719.9|2719.1|2721.2|2720.4|2718.2|2717.4|186
1728521400000|2024-10-10 00:50:00|2720.2|2719.4|2721.2|2720.4|2722.4|2721.6|2719.7|2718.9|204
1728521700000|2024-10-10 00:55:00|2720.9|2720.1|2719.2|2718.4|2721.2|2720.4|2717.2|2716.4|254
1728522000000|2024-10-10 01:00:00|2718.7|2717.9|2718.7|2717.9|2719.7|2718.9|2717.2|2716.4|291
1728522300000|2024-10-10 01:05:00|2718.4|2717.6|2719.2|2718.4|2720.2|2719.4|2717.7|2716.9|227
1728522600000|2024-10-10 01:10:00|2718.7|2717.9|2716.4|2715.6|2719.2|2718.4|2716.2|2715.4|257
1728522900000|2024-10-10 01:15:00|2716.2|2715.4|2717.2|2716.4|2717.7|2716.9|2715.2|2714.4|214
1728523200000|2024-10-10 01:20:00|2716.7|2715.9|2717.7|2716.9|2718.7|2717.9|2716.7|2715.9|124
1728523500000|2024-10-10 01:25:00|2717.9|2717.1|2717.2|2716.4|2718.9|2718.1|2717.2|2716.4|147
1728523800000|2024-10-10 01:30:00|2717.7|2716.9|2718.7|2717.9|2719.2|2718.4|2717.2|2716.4|303
1728524100000|2024-10-10 01:35:00|2719.2|2718.4|2717.2|2716.4|2719.2|2718.4|2714.7|2713.9|290
1728524400000|2024-10-10 01:40:00|2716.9|2716.1|2714.7|2713.9|2718.2|2717.4|2714.7|2713.9|213
1728524700000|2024-10-10 01:45:00|2714.2|2713.4|2712.7|2711.9|2714.2|2713.4|2711.7|2710.9|250
1728525000000|2024-10-10 01:50:00|2712.9|2712.1|2712.7|2711.9|2713.7|2712.9|2711.2|2710.4|190
1728525300000|2024-10-10 01:55:00|2712.4|2711.6|2712.7|2711.9|2713.7|2712.9|2712.2|2711.4|106
1728525600000|2024-10-10 02:00:00|2712.2|2711.4|2713.7|2712.9|2713.7|2712.9|2711.7|2710.9|147
1728525900000|2024-10-10 02:05:00|2713.2|2712.4|2713.7|2712.9|2714.7|2713.9|2713.2|2712.4|108
1728526200000|2024-10-10 02:10:00|2713.2|2712.4|2711.2|2710.4|2713.7|2712.9|2710.7|2709.9|156
1728526500000|2024-10-10 02:15:00|2711.7|2710.9|2713.2|2712.4|2713.2|2712.4|2710.7|2709.9|171
1728526800000|2024-10-10 02:20:00|2713.7|2712.9|2714.2|2713.4|2714.2|2713.4|2712.7|2711.9|196
1728527100000|2024-10-10 02:25:00|2713.7|2712.9|2715.2|2714.4|2715.2|2714.4|2712.7|2711.9|295
1728527400000|2024-10-10 02:30:00|2715.4|2714.2|2717.4|2716.2|2717.4|2716.2|2715.4|2714.2|98
1728527700000|2024-10-10 02:35:00|2717.1|2715.9|2715.9|2714.7|2718.4|2717.2|2715.9|2714.7|103
1728528000000|2024-10-10 02:40:00|2716.4|2715.2|2716.4|2715.2|2717.4|2716.2|2715.9|2714.7|78
1728528300000|2024-10-10 02:45:00|2715.9|2714.7|2716.4|2715.2|2716.9|2715.7|2715.9|2714.7|63
1728528600000|2024-10-10 02:50:00|2716.9|2715.7|2716.9|2715.7|2716.9|2715.7|2715.9|2714.7|62
1728528900000|2024-10-10 02:55:00|2716.4|2715.2|2716.4|2715.2|2716.9|2715.7|2715.9|2714.7|123
1728529200000|2024-10-10 03:00:00|2716.1|2714.9|2716.4|2715.2|2716.9|2715.7|2715.4|2714.2|127
1728529500000|2024-10-10 03:05:00|2716.6|2715.4|2714.9|2713.7|2718.4|2717.2|2714.9|2713.7|216
1728529800000|2024-10-10 03:10:00|2715.1|2713.9|2716.4|2715.2|2717.4|2716.2|2714.9|2713.7|151
1728530100000|2024-10-10 03:15:00|2716.6|2715.4|2716.4|2715.2|2716.9|2715.7|2715.9|2714.7|108
1728530400000|2024-10-10 03:20:00|2716.9|2715.7|2716.4|2715.2|2716.9|2715.7|2715.9|2714.7|190
1728530700000|2024-10-10 03:25:00|2716.1|2714.9|2715.4|2714.2|2716.4|2715.2|2714.9|2713.7|125
1728531000000|2024-10-10 03:30:00|2715.2|2714.4|2712.7|2711.9|2715.2|2714.4|2711.7|2710.9|346
1728531300000|2024-10-10 03:35:00|2712.2|2711.4|2710.7|2709.9|2714.9|2714.1|2710.2|2709.4|378
1728531600000|2024-10-10 03:40:00|2711.2|2710.4|2711.2|2710.4|2711.9|2711.1|2710.2|2709.4|225
1728531900000|2024-10-10 03:45:00|2710.7|2709.9|2713.4|2712.6|2713.7|2712.9|2710.7|2709.9|177
1728532200000|2024-10-10 03:50:00|2713.2|2712.4|2714.2|2713.4|2714.7|2713.9|2712.7|2711.9|242
1728532500000|2024-10-10 03:55:00|2714.4|2713.6|2713.7|2712.9|2715.2|2714.4|2713.2|2712.4|164
1728532800000|2024-10-10 04:00:00|2713.2|2712.4|2715.2|2714.4|2715.7|2714.9|2713.2|2712.4|235
1728533100000|2024-10-10 04:05:00|2715.4|2714.6|2713.2|2712.4|2715.7|2714.9|2712.7|2711.9|187
1728533400000|2024-10-10 04:10:00|2714.2|2713.4|2713.2|2712.4|2714.7|2713.9|2713.2|2712.4|183
1728533700000|2024-10-10 04:15:00|2713.9|2713.1|2713.2|2712.4|2714.7|2713.9|2713.2|2712.4|210
1728534000000|2024-10-10 04:20:00|2713.7|2712.9|2713.7|2712.9|2714.2|2713.4|2713.2|2712.4|164
1728534300000|2024-10-10 04:25:00|2713.2|2712.4|2715.2|2714.4|2715.2|2714.4|2713.2|2712.4|187
1728534600000|2024-10-10 04:30:00|2715.7|2714.9|2716.2|2715.4|2716.7|2715.9|2715.2|2714.4|298
1728534900000|2024-10-10 04:35:00|2715.9|2715.1|2714.9|2714.1|2716.2|2715.4|2714.7|2713.9|184
1728535200000|2024-10-10 04:40:00|2715.2|2714.4|2713.7|2712.9|2715.7|2714.9|2713.7|2712.9|114
1728535500000|2024-10-10 04:45:00|2713.2|2712.4|2713.2|2712.4|2713.7|2712.9|2711.9|2711.1|281
1728535800000|2024-10-10 04:50:00|2713.4|2712.6|2712.2|2711.4|2713.7|2712.9|2711.9|2711.1|124
1728536100000|2024-10-10 04:55:00|2711.7|2710.9|2712.7|2711.9|2712.7|2711.9|2711.7|2710.9|181
1728536400000|2024-10-10 05:00:00|2713.2|2712.4|2715.2|2714.4|2715.7|2714.9|2713.2|2712.4|244
1728536700000|2024-10-10 05:05:00|2714.9|2714.1|2715.7|2714.9|2716.7|2715.9|2714.9|2714.1|292
1728537000000|2024-10-10 05:10:00|2715.9|2715.1|2715.2|2714.4|2716.2|2715.4|2715.2|2714.4|110
1728537300000|2024-10-10 05:15:00|2715.7|2714.9|2716.4|2715.6|2716.7|2715.9|2715.4|2714.6|187
1728537600000|2024-10-10 05:20:00|2716.7|2715.9|2715.2|2714.4|2716.7|2715.9|2714.7|2713.9|128
1728537900000|2024-10-10 05:25:00|2714.7|2713.9|2714.2|2713.4|2715.4|2714.6|2713.7|2712.9|177
1728538200000|2024-10-10 05:30:00|2714.7|2713.9|2714.7|2713.9|2715.2|2714.4|2714.4|2713.6|175
1728538500000|2024-10-10 05:35:00|2715.4|2714.6|2715.7|2714.9|2717.2|2716.4|2714.9|2714.1|488
1728538800000|2024-10-10 05:40:00|2715.2|2714.4|2713.7|2712.9|2715.2|2714.4|2712.7|2711.9|258
1728539100000|2024-10-10 05:45:00|2714.2|2713.4|2715.7|2714.9|2717.2|2716.4|2714.2|2713.4|410
1728539400000|2024-10-10 05:50:00|2714.7|2713.9|2714.7|2713.9|2715.9|2715.1|2713.2|2712.4|463
1728539700000|2024-10-10 05:55:00|2714.2|2713.4|2715.7|2714.9|2716.7|2715.9|2711.9|2711.1|2471
1728540000000|2024-10-10 06:00:00|2713.7|2712.9|2710.2|2709.4|2716.2|2715.4|2709.7|2708.9|3167
1728540300000|2024-10-10 06:05:00|2710.7|2709.9|2711.9|2709.9|2712.4|2711.4|2709.4|2708.6|731
1728540600000|2024-10-10 06:10:00|2712.1|2710.1|2709.9|2707.9|2712.5|2710.5|2709.5|2707.5|0
1728540900000|2024-10-10 06:15:00|2709.8|2707.8|2708.8|2706.8|2709.8|2707.8|2708.3|2706.3|241
1728541200000|2024-10-10 06:20:00|2708.6|2706.6|2709.7|2707.7|2710.1|2708.1|2708.6|2706.6|0
1728541500000|2024-10-10 06:25:00|2709.8|2707.8|2710.3|2708.3|2710.8|2708.8|2709.7|2707.7|0
1728541800000|2024-10-10 06:30:00|2710.2|2708.2|2711|2709|2711.3|2709.3|2710.1|2708.1|0
1728542100000|2024-10-10 06:35:00|2711.1|2709.1|2710.9|2708.9|2711.3|2709.3|2710.7|2708.7|0
1728542400000|2024-10-10 06:40:00|2711.3|2709.3|2711|2709|2711.6|2709.6|2710.5|2708.5|0
1728542700000|2024-10-10 06:45:00|2710.9|2708.9|2710.4|2708.4|2711.7|2709.7|2709.8|2707.8|0
1728543000000|2024-10-10 06:50:00|2710.3|2708.3|2710.8|2708.8|2711.2|2709.2|2710|2708|0
1728543300000|2024-10-10 06:55:00|2711|2709|2711.5|2709.5|2712.2|2710.2|2710.5|2708.5|0
1728543600000|2024-10-10 07:00:00|2711.4|2709.4|2711.7|2709.7|2711.8|2709.8|2710.7|2708.7|0
1728543900000|2024-10-10 07:05:00|2711.6|2709.6|2711.5|2709.5|2712.3|2710.3|2711.2|2709.2|0
1728544200000|2024-10-10 07:10:00|2711.4|2709.4|2709.9|2707.9|2711.5|2709.5|2709.6|2707.6|0
1728544500000|2024-10-10 07:15:00|2709.8|2707.8|2709.8|2707.8|2711.3|2709.3|2709.5|2707.5|0
1728544800000|2024-10-10 07:20:00|2709.7|2707.7|2709.2|2707.2|2710.5|2708.5|2708.9|2706.9|0
1728545100000|2024-10-10 07:25:00|2709.3|2707.3|2707.5|2705.5|2709.6|2707.6|2707.2|2705.2|0
1728545400000|2024-10-10 07:30:00|2707.4|2705.4|2704.9|2703.7|2707.6|2706.4|2704.4|2703.2|430
1728545700000|2024-10-10 07:35:00|2704.6|2703.4|2704.4|2703.2|2706.4|2705.2|2703.9|2702.7|79
1728546000000|2024-10-10 07:40:00|2704.6|2703.4|2700.4|2699.2|2705.9|2704.7|2699.9|2698.7|159
1728546300000|2024-10-10 07:45:00|2700.1|2698.9|2702.4|2701.2|2702.9|2701.7|2699.9|2698.7|57
1728546600000|2024-10-10 07:50:00|2702.1|2700.9|2701.9|2700.7|2703.9|2702.7|2701.4|2700.2|14
1728546900000|2024-10-10 07:55:00|2702.1|2700.9|2701.4|2700.2|2702.1|2700.9|2699.9|2698.7|13
1728547200000|2024-10-10 08:00:00|2700.9|2699.7|2703.1|2701.9|2703.4|2702.2|2700.4|2699.2|31
1728547500000|2024-10-10 08:05:00|2702.9|2701.7|2702.9|2701.7|2705.1|2703.9|2702.4|2701.2|57
1728547800000|2024-10-10 08:10:00|2703.4|2702.2|2702.9|2701.7|2703.6|2702.4|2701.4|2700.2|29
1728548100000|2024-10-10 08:15:00|2703.1|2701.9|2702.9|2701.7|2703.6|2702.4|2701.9|2700.7|41
1728548400000|2024-10-10 08:20:00|2703.1|2701.9|2701.9|2700.7|2703.4|2702.2|2701.9|2700.7|19
1728548700000|2024-10-10 08:25:00|2702.1|2700.9|2703.4|2702.2|2703.4|2702.2|2701.4|2700.2|45
1728549000000|2024-10-10 08:30:00|2703.9|2702.7|2703.4|2702.2|2704.4|2703.2|2702.9|2701.7|21
1728549300000|2024-10-10 08:35:00|2703.6|2702.4|2703.4|2702.2|2704.1|2702.9|2702.9|2701.7|27
1728549600000|2024-10-10 08:40:00|2703.6|2702.4|2702.6|2701.4|2703.9|2702.7|2702.4|2701.2|43
1728549900000|2024-10-10 08:45:00|2702.4|2701.2|2702.1|2700.9|2702.9|2701.7|2701.4|2700.2|34
1728550200000|2024-10-10 08:50:00|2702.4|2701.2|2702.6|2701.4|2702.9|2701.7|2701.6|2700.4|12
1728550500000|2024-10-10 08:55:00|2702.9|2701.7|2700.9|2699.7|2702.9|2701.7|2700.9|2699.7|29
1728550800000|2024-10-10 09:00:00|2700.6|2699.4|2700.9|2699.7|2701.4|2700.2|2700.4|2699.2|5
1728551100000|2024-10-10 09:05:00|2700.6|2699.4|2698.9|2697.7|2700.6|2699.4|2698.9|2697.7|25
1728551400000|2024-10-10 09:10:00|2698.6|2697.4|2698.9|2697.7|2699.4|2698.2|2697.6|2696.4|30
1728551700000|2024-10-10 09:15:00|2698.6|2697.4|2699.1|2697.9|2699.1|2697.9|2697.9|2696.7|69
1728552000000|2024-10-10 09:20:00|2698.9|2697.7|2699.4|2698.2|2701.4|2700.2|2698.9|2697.7|50
1728552300000|2024-10-10 09:25:00|2699.1|2697.9|2700.1|2698.9|2700.4|2699.2|2699.1|2697.9|20
1728552600000|2024-10-10 09:30:00|2700.4|2699.2|2700.4|2699.2|2700.9|2699.7|2699.4|2698.2|60
1728552900000|2024-10-10 09:35:00|2699.9|2698.7|2701.4|2700.2|2701.4|2700.2|2699.9|2698.7|24
1728553200000|2024-10-10 09:40:00|2700.9|2699.7|2700.9|2699.7|2702.1|2700.9|2700.4|2699.2|23
1728553500000|2024-10-10 09:45:00|2701.1|2699.9|2701.9|2700.7|2702.4|2701.2|2700.9|2699.7|9
1728553800000|2024-10-10 09:50:00|2701.4|2700.2|2702.6|2701.4|2703.1|2701.9|2701.4|2700.2|7
1728554100000|2024-10-10 09:55:00|2702.9|2701.7|2703.1|2701.9|2703.4|2702.2|2702.4|2701.2|9
1728554400000|2024-10-10 10:00:00|2703.4|2702.2|2703.6|2702.4|2703.9|2702.7|2702.9|2701.7|18
1728554700000|2024-10-10 10:05:00|2703.9|2702.7|2704.4|2703.2|2704.6|2703.4|2703.9|2702.7|10
1728555000000|2024-10-10 10:10:00|2704.6|2703.4|2704.4|2703.2|2704.6|2703.4|2703.4|2702.2|10
1728555300000|2024-10-10 10:15:00|2704.1|2702.9|2703.6|2702.4|2704.4|2703.2|2703.6|2702.4|28
1728555600000|2024-10-10 10:20:00|2703.4|2702.2|2702.9|2701.7|2703.4|2702.2|2702.4|2701.2|12
1728555900000|2024-10-10 10:25:00|2702.6|2701.4|2702.9|2701.7|2702.9|2701.7|2702.4|2701.2|27
1728556200000|2024-10-10 10:30:00|2702.4|2701.2|2702.9|2701.7|2703.4|2702.2|2702.4|2701.2|36
1728556500000|2024-10-10 10:35:00|2702.6|2701.4|2701.4|2700.2|2702.9|2701.7|2701.4|2700.2|24
1728556800000|2024-10-10 10:40:00|2701.9|2700.7|2700.9|2699.7|2701.9|2700.7|2700.9|2699.7|47
1728557100000|2024-10-10 10:45:00|2700.6|2699.4|2700.4|2699.2|2700.9|2699.7|2699.9|2698.7|44
1728557400000|2024-10-10 10:50:00|2700.6|2699.4|2700.4|2699.2|2701.9|2700.7|2699.9|2698.7|113
1728557700000|2024-10-10 10:55:00|2700.1|2698.9|2699.9|2698.7|2700.9|2699.7|2699.9|2698.7|17
1728558000000|2024-10-10 11:00:00|2700.1|2698.9|2701.9|2700.7|2702.4|2701.2|2700.1|2698.9|76
1728558300000|2024-10-10 11:05:00|2701.6|2700.4|2701.9|2700.7|2701.9|2700.7|2701.4|2700.2|16
1728558600000|2024-10-10 11:10:00|2702.1|2700.9|2702.9|2701.7|2702.9|2701.7|2701.9|2700.7|15
1728558900000|2024-10-10 11:15:00|2703.4|2702.2|2704.4|2703.2|2704.9|2703.7|2702.9|2701.7|31
1728559200000|2024-10-10 11:20:00|2704.6|2703.4|2704.6|2703.4|2705.1|2703.9|2703.9|2702.7|26
1728559500000|2024-10-10 11:25:00|2704.9|2703.7|2704.4|2703.2|2705.4|2704.2|2704.1|2702.9|8
1728559800000|2024-10-10 11:30:00|2704.1|2702.9|2704.4|2703.2|2704.4|2703.2|2703.6|2702.4|14
1728560100000|2024-10-10 11:35:00|2704.6|2703.4|2705.1|2703.9|2705.6|2704.4|2704.4|2703.2|45
1728560400000|2024-10-10 11:40:00|2704.9|2703.7|2704.4|2703.2|2704.9|2703.7|2704.4|2703.2|26
1728560700000|2024-10-10 11:45:00|2704.9|2703.7|2705.4|2704.2|2705.4|2704.2|2704.4|2703.2|75
1728561000000|2024-10-10 11:50:00|2705.9|2704.7|2706.4|2705.2|2706.4|2705.2|2705.4|2704.2|61
1728561300000|2024-10-10 11:55:00|2706.6|2705.4|2706.9|2705.7|2707.1|2705.9|2706.1|2704.9|98
1728561600000|2024-10-10 12:00:00|2706.4|2705.2|2707.9|2706.7|2707.9|2706.7|2706.4|2705.2|81
1728561900000|2024-10-10 12:05:00|2708.1|2706.9|2707.9|2706.7|2708.4|2707.2|2707.9|2706.7|36
1728562200000|2024-10-10 12:10:00|2708.1|2706.9|2708.9|2707.7|2709.1|2707.9|2708.1|2706.9|33
1728562500000|2024-10-10 12:15:00|2708.6|2707.4|2708.4|2707.2|2708.9|2707.7|2708.4|2707.2|70
1728562800000|2024-10-10 12:20:00|2708.1|2706.9|2707.9|2706.7|2708.4|2707.2|2706.4|2705.2|123
1728563100000|2024-10-10 12:25:00|2708.1|2706.9|2706.9|2705.7|2708.4|2707.2|2706.4|2705.2|147
1728563400000|2024-10-10 12:30:00|2707.1|2705.9|2699.4|2698.2|2707.1|2705.9|2688.4|2687.2|607
1728563700000|2024-10-10 12:35:00|2699.1|2697.9|2700.9|2699.7|2701.9|2700.7|2695.1|2693.9|160
1728564000000|2024-10-10 12:40:00|2700.6|2699.4|2696.6|2695.4|2701.4|2700.2|2695.1|2693.9|182
1728564300000|2024-10-10 12:45:00|2696.9|2695.7|2693.4|2692.2|2697.9|2696.7|2693.4|2692.2|100
1728564600000|2024-10-10 12:50:00|2693.6|2692.4|2691.9|2690.7|2694.1|2692.9|2688.4|2687.2|162
1728564900000|2024-10-10 12:55:00|2692.1|2690.9|2694.9|2693.7|2695.4|2694.2|2690.9|2689.7|85
1728565200000|2024-10-10 13:00:00|2694.4|2693.2|2694.4|2693.2|2697.9|2696.7|2694.4|2693.2|134
1728565500000|2024-10-10 13:05:00|2694.6|2693.4|2696.4|2695.2|2698.6|2697.4|2694.6|2693.4|84
1728565800000|2024-10-10 13:10:00|2696.9|2695.7|2696.9|2695.7|2698.9|2697.7|2696.4|2695.2|65
1728566100000|2024-10-10 13:15:00|2696.6|2695.4|2695.9|2694.7|2698.9|2697.7|2694.9|2693.7|83
1728566400000|2024-10-10 13:20:00|2695.6|2694.4|2695.9|2694.7|2697.4|2696.2|2695.4|2694.2|78
1728566700000|2024-10-10 13:25:00|2696.4|2695.2|2698.9|2697.7|2698.9|2697.7|2695.9|2694.7|79
1728567000000|2024-10-10 13:30:00|2698.4|2697.2|2698.4|2697.2|2701.9|2700.7|2697.6|2696.4|241
1728567300000|2024-10-10 13:35:00|2698.6|2697.4|2694.4|2693.2|2698.9|2697.7|2693.4|2692.2|121
1728567600000|2024-10-10 13:40:00|2694.9|2693.7|2692.4|2691.2|2694.9|2693.7|2691.6|2690.4|156
1728567900000|2024-10-10 13:45:00|2692.1|2690.9|2687.1|2685.9|2692.9|2691.7|2686.9|2685.7|220
1728568200000|2024-10-10 13:50:00|2687.6|2686.4|2692.9|2691.7|2693.4|2692.2|2686.4|2685.2|284
1728568500000|2024-10-10 13:55:00|2692.6|2691.4|2693.4|2692.2|2696.9|2695.7|2692.4|2691.2|132
1728568800000|2024-10-10 14:00:00|2693.6|2692.4|2692.9|2691.7|2694.9|2693.7|2692.1|2690.9|105
1728569100000|2024-10-10 14:05:00|2693.4|2692.2|2698.4|2697.2|2698.4|2697.2|2693.1|2691.9|88
1728569400000|2024-10-10 14:10:00|2698.9|2697.7|2698.4|2697.2|2699.4|2698.2|2696.4|2695.2|166
1728569700000|2024-10-10 14:15:00|2698.1|2696.9|2699.4|2698.2|2699.9|2698.7|2697.9|2696.7|63
1728570000000|2024-10-10 14:20:00|2699.6|2698.4|2700.9|2699.7|2700.9|2699.7|2698.4|2697.2|72
1728570300000|2024-10-10 14:25:00|2701.1|2699.9|2702.1|2700.9|2702.1|2700.9|2699.4|2698.2|114
1728570600000|2024-10-10 14:30:00|2701.9|2700.7|2701.9|2700.7|2703.1|2701.9|2700.9|2699.7|110
1728570900000|2024-10-10 14:35:00|2702.1|2700.9|2704.1|2702.9|2704.9|2703.7|2701.4|2700.2|128
1728571200000|2024-10-10 14:40:00|2703.9|2702.7|2707.4|2706.2|2709.4|2708.2|2703.9|2702.7|185
1728571500000|2024-10-10 14:45:00|2707.1|2705.9|2708.4|2707.2|2708.4|2707.2|2705.4|2704.2|114
1728571800000|2024-10-10 14:50:00|2708.6|2707.4|2704.4|2703.2|2709.1|2707.9|2704.1|2702.9|147
1728572100000|2024-10-10 14:55:00|2704.9|2703.7|2706.9|2705.7|2707.4|2706.2|2704.1|2702.9|159
1728572400000|2024-10-10 15:00:00|2706.6|2705.4|2708.9|2707.7|2708.9|2707.7|2705.4|2704.2|170
1728572700000|2024-10-10 15:05:00|2709.1|2707.9|2709.6|2708.4|2711.9|2710.7|2708.9|2707.7|115
1728573000000|2024-10-10 15:10:00|2709.9|2708.7|2709.4|2708.2|2710.4|2709.2|2708.4|2707.2|70
1728573300000|2024-10-10 15:15:00|2709.9|2708.7|2707.9|2706.7|2710.4|2709.2|2707.4|2706.2|92
1728573600000|2024-10-10 15:20:00|2708.1|2706.9|2706.9|2705.7|2708.1|2706.9|2705.4|2704.2|69
1728573900000|2024-10-10 15:25:00|2706.4|2705.2|2705.9|2704.7|2706.4|2705.2|2704.9|2703.7|82
1728574200000|2024-10-10 15:30:00|2705.6|2704.4|2705.9|2704.7|2706.4|2705.2|2703.4|2702.2|113
1728574500000|2024-10-10 15:35:00|2705.4|2704.2|2706.9|2705.7|2706.9|2705.7|2704.4|2703.2|77
1728574800000|2024-10-10 15:40:00|2706.4|2705.2|2706.4|2705.2|2706.9|2705.7|2704.4|2703.2|64
1728575100000|2024-10-10 15:45:00|2706.6|2705.4|2706.4|2705.2|2706.6|2705.4|2704.4|2703.2|81
1728575400000|2024-10-10 15:50:00|2706.1|2704.9|2706.9|2705.7|2708.4|2707.2|2706.1|2704.9|88
1728575700000|2024-10-10 15:55:00|2707.1|2705.9|2708.9|2707.7|2708.9|2707.7|2706.4|2705.2|27
1728576000000|2024-10-10 16:00:00|2708.6|2707.4|2707.9|2706.7|2709.1|2707.9|2707.9|2706.7|20
1728576300000|2024-10-10 16:05:00|2708.4|2707.2|2707.9|2706.7|2710.1|2708.9|2707.9|2706.7|45
1728576600000|2024-10-10 16:10:00|2708.1|2706.9|2708.9|2707.7|2709.9|2708.7|2707.9|2706.7|51
1728576900000|2024-10-10 16:15:00|2709.1|2707.9|2710.1|2708.9|2710.1|2708.9|2708.9|2707.7|40
1728577200000|2024-10-10 16:20:00|2710.4|2709.2|2709.9|2708.7|2710.4|2709.2|2709.4|2708.2|41
1728577500000|2024-10-10 16:25:00|2710.1|2708.9|2708.4|2707.2|2710.4|2709.2|2707.6|2706.4|59
1728577800000|2024-10-10 16:30:00|2708.6|2707.4|2708.9|2707.7|2708.9|2707.7|2705.4|2704.2|66
1728578100000|2024-10-10 16:35:00|2709.1|2707.9|2708.4|2707.2|2709.4|2708.2|2708.4|2707.2|87
1728578400000|2024-10-10 16:40:00|2708.1|2706.9|2707.4|2706.2|2708.4|2707.2|2706.4|2705.2|82
1728578700000|2024-10-10 16:45:00|2706.9|2705.7|2710.9|2709.7|2711.4|2710.2|2706.6|2705.4|41
1728579000000|2024-10-10 16:50:00|2711.4|2710.2|2711.9|2710.7|2711.9|2710.7|2709.1|2707.9|27
1728579300000|2024-10-10 16:55:00|2711.6|2710.4|2711.6|2710.4|2711.9|2710.7|2710.4|2709.2|68
1728579600000|2024-10-10 17:00:00|2711.9|2710.7|2712.4|2711.2|2712.6|2711.4|2711.4|2710.2|50
1728579900000|2024-10-10 17:05:00|2712.6|2711.4|2710.9|2709.7|2712.6|2711.4|2709.9|2708.7|96
1728580200000|2024-10-10 17:10:00|2710.6|2709.4|2713.9|2712.7|2714.4|2713.2|2710.1|2708.9|66
1728580500000|2024-10-10 17:15:00|2714.1|2712.9|2713.4|2712.2|2714.4|2713.2|2711.9|2710.7|59
1728580800000|2024-10-10 17:20:00|2713.6|2712.4|2715.4|2714.2|2715.9|2714.7|2713.4|2712.2|98
1728581100000|2024-10-10 17:25:00|2715.6|2714.4|2715.4|2714.2|2716.6|2715.4|2715.1|2713.9|69
1728581400000|2024-10-10 17:30:00|2715.9|2714.7|2716.4|2715.2|2716.6|2715.4|2714.9|2713.7|53
1728581700000|2024-10-10 17:35:00|2716.6|2715.4|2714.4|2713.2|2716.6|2715.4|2714.1|2712.9|60
1728582000000|2024-10-10 17:40:00|2714.6|2713.4|2715.6|2714.4|2716.4|2715.2|2713.9|2712.7|78
1728582300000|2024-10-10 17:45:00|2715.9|2714.7|2713.9|2712.7|2715.9|2714.7|2713.4|2712.2|112
1728582600000|2024-10-10 17:50:00|2713.6|2712.4|2714.4|2713.2|2714.6|2713.4|2709.9|2708.7|86
1728582900000|2024-10-10 17:55:00|2714.9|2713.7|2716.9|2715.7|2716.9|2715.7|2713.9|2712.7|101
1728583200000|2024-10-10 18:00:00|2716.6|2715.4|2715.4|2714.2|2716.9|2715.7|2715.1|2713.9|29
1728583500000|2024-10-10 18:05:00|2714.9|2713.7|2714.9|2713.7|2716.4|2715.2|2714.9|2713.7|48
1728583800000|2024-10-10 18:10:00|2715.1|2713.9|2713.9|2712.7|2715.9|2714.7|2713.9|2712.7|25
1728584100000|2024-10-10 18:15:00|2713.4|2712.2|2714.4|2713.2|2714.4|2713.2|2712.9|2711.7|38
1728584400000|2024-10-10 18:20:00|2714.9|2713.7|2714.4|2713.2|2714.9|2713.7|2713.4|2712.2|23
1728584700000|2024-10-10 18:25:00|2713.9|2712.7|2712.9|2711.7|2713.9|2712.7|2712.9|2711.7|35
1728585000000|2024-10-10 18:30:00|2712.4|2711.2|2713.6|2712.4|2713.9|2712.7|2712.4|2711.2|37
1728585300000|2024-10-10 18:35:00|2713.9|2712.7|2711.6|2710.4|2713.9|2712.7|2711.4|2710.2|29
1728585600000|2024-10-10 18:40:00|2711.4|2710.2|2710.9|2709.7|2712.6|2711.4|2708.9|2707.7|48
1728585900000|2024-10-10 18:45:00|2711.1|2709.9|2710.4|2709.2|2711.9|2710.7|2710.4|2709.2|26
1728586200000|2024-10-10 18:50:00|2710.1|2708.9|2709.4|2708.2|2710.4|2709.2|2708.9|2707.7|57
1728586500000|2024-10-10 18:55:00|2709.6|2708.4|2710.6|2709.4|2710.9|2709.7|2709.4|2708.2|65
1728586800000|2024-10-10 19:00:00|2710.4|2709.2|2709.1|2707.9|2710.6|2709.4|2708.9|2707.7|37
1728587100000|2024-10-10 19:05:00|2709.4|2708.2|2709.4|2708.2|2709.9|2708.7|2708.4|2707.2|19
1728587400000|2024-10-10 19:10:00|2709.6|2708.4|2709.9|2708.7|2710.1|2708.9|2708.9|2707.7|29
1728587700000|2024-10-10 19:15:00|2709.6|2708.4|2711.1|2709.9|2711.4|2710.2|2709.4|2708.2|38
1728588000000|2024-10-10 19:20:00|2710.9|2709.7|2711.4|2710.2|2711.9|2710.7|2710.9|2709.7|49
1728588300000|2024-10-10 19:25:00|2711.6|2710.4|2710.9|2709.7|2711.9|2710.7|2709.9|2708.7|93
1728588600000|2024-10-10 19:30:00|2711.4|2710.2|2711.9|2710.7|2712.4|2711.2|2711.4|2710.2|42
1728588900000|2024-10-10 19:35:00|2712.1|2710.9|2712.4|2711.2|2712.4|2711.2|2711.4|2710.2|35
1728589200000|2024-10-10 19:40:00|2712.6|2711.4|2711.4|2710.2|2712.9|2711.7|2711.4|2710.2|69
1728589500000|2024-10-10 19:45:00|2711.6|2710.4|2712.9|2711.7|2712.9|2711.7|2711.4|2710.2|61
1728589800000|2024-10-10 19:50:00|2713.1|2711.9|2715.4|2714.2|2715.9|2714.7|2713.1|2711.9|90
1728590100000|2024-10-10 19:55:00|2714.9|2713.7|2715.9|2714.7|2717.1|2715.9|2714.9|2713.7|121
1728590400000|2024-10-10 20:00:00|2715.6|2714.4|2716.6|2715.4|2716.6|2715.4|2715.6|2714.4|25
1728590700000|2024-10-10 20:05:00|2716.1|2714.9|2716.6|2715.4|2717.1|2715.9|2716.1|2714.9|23
1728591000000|2024-10-10 20:10:00|2716.4|2715.2|2716.1|2714.9|2716.4|2715.2|2715.4|2714.2|23
1728591300000|2024-10-10 20:15:00|2716.4|2715.2|2717.1|2715.9|2717.4|2716.2|2716.1|2714.9|22
1728591600000|2024-10-10 20:20:00|2716.9|2715.7|2716.6|2715.4|2716.9|2715.7|2716.4|2715.2|2
1728591900000|2024-10-10 20:25:00|2716.4|2715.2|2716.6|2715.4|2716.9|2715.7|2716.4|2715.2|5
1728592200000|2024-10-10 20:30:00|2716.4|2715.2|2716.9|2715.7|2716.9|2715.7|2716.4|2715.2|6
1728592800000|2024-10-10 20:40:00|2717.1|2715.9|2717.1|2715.9|2717.1|2715.9|2717.1|2715.9|4
1728593100000|2024-10-10 20:45:00|2717.4|2716.2|2717.4|2716.2|2717.9|2716.7|2717.4|2716.2|9
1728593400000|2024-10-10 20:50:00|2717.1|2715.9|2718.3|2716.3|2718.3|2716.3|2716.9|2715.7|10
1728593700000|2024-10-10 20:55:00|2718.5|2716.5|2718.5|2716.5|2719.4|2717.4|2718.4|2716.4|0
1728594000000|2024-10-10 21:00:00|2718.4|2716.4|2718.4|2716.4|2718.4|2716.4|2718.3|2716.3|2
1728594300000|2024-10-10 21:05:00|2718.3|2716.3|2718.6|2716.6|2718.6|2716.6|2718.3|2716.3|0
1728594600000|2024-10-10 21:10:00|2718.4|2716.4|2718.4|2716.4|2718.6|2716.6|2718.4|2716.4|0
1728595500000|2024-10-10 21:25:00|2718.3|2716.3|2718.3|2716.3|2718.3|2716.3|2718.3|2716.3|0
1728595800000|2024-10-10 21:30:00|2718.4|2716.4|2718.4|2716.4|2718.4|2716.4|2718.3|2716.3|0
1728597000000|2024-10-10 21:50:00|2718.3|2716.3|2718.3|2716.3|2718.3|2716.3|2718.3|2716.3|0
1728597300000|2024-10-10 21:55:00|2718.2|2716.2|2718.2|2716.2|2718.3|2716.3|2718.2|2716.2|0
1728597600000|2024-10-10 22:00:00|2718.6|2716.6|2719.5|2717.5|2719.6|2717.6|2718.1|2716.1|0
1728597900000|2024-10-10 22:05:00|2719.4|2717.4|2719.3|2717.3|2719.5|2717.5|2719.3|2717.3|0
1728598200000|2024-10-10 22:10:00|2719.1|2717.1|2719|2717|2719.1|2717.1|2719|2717|0
1728598500000|2024-10-10 22:15:00|2718.9|2716.9|2719.2|2717.2|2719.2|2717.2|2718.9|2716.9|0
1728598800000|2024-10-10 22:20:00|2719.3|2717.3|2721.1|2719.1|2721.1|2719.1|2719.3|2717.3|0
1728599100000|2024-10-10 22:25:00|2721.3|2719.3|2720.3|2718.3|2721.3|2719.3|2720.1|2718.1|0
1728599400000|2024-10-10 22:30:00|2720.2|2718.2|2719.3|2717.3|2720.2|2718.2|2719.2|2717.2|0
1728599700000|2024-10-10 22:35:00|2719.2|2717.2|2719.4|2717.4|2719.5|2717.5|2718.8|2716.8|0
1728600000000|2024-10-10 22:40:00|2719.5|2717.5|2719.6|2717.6|2719.7|2717.7|2719.5|2717.5|0
1728600300000|2024-10-10 22:45:00|2719.7|2717.7|2719.7|2717.7|2719.7|2717.7|2719.6|2717.6|0
1728600600000|2024-10-10 22:50:00|2719.6|2717.6|2719.3|2717.3|2719.6|2717.6|2719.3|2717.3|0
1728600900000|2024-10-10 22:55:00|2719.1|2717.1|2719.3|2717.3|2719.3|2717.3|2718.6|2716.6|0
1728601200000|2024-10-10 23:00:00|2719.4|2717.4|2720.9|2718.9|2720.9|2718.9|2719.3|2717.3|0
1728601500000|2024-10-10 23:05:00|2720.7|2718.7|2722.2|2720.2|2722.6|2720.6|2720.6|2718.6|0
1728601800000|2024-10-10 23:10:00|2722|2720|2721.8|2719.8|2722.2|2720.2|2721.7|2719.7|0
1728602100000|2024-10-10 23:15:00|2721.9|2719.9|2720.9|2718.9|2722.2|2720.2|2720.9|2718.9|0
1728602400000|2024-10-10 23:20:00|2720.8|2718.8|2720.1|2718.1|2721.3|2719.3|2720.1|2718.1|0
1728602700000|2024-10-10 23:25:00|2720.3|2718.3|2720.7|2718.7|2721.1|2719.1|2719.7|2717.7|0
1728603000000|2024-10-10 23:30:00|2720.5|2718.5|2720.4|2718.4|2720.9|2718.9|2719.7|2717.7|0
1728603300000|2024-10-10 23:35:00|2720.3|2718.3|2721.4|2719.4|2721.5|2719.5|2720.3|2718.3|0
1728603600000|2024-10-10 23:40:00|2721.3|2719.3|2719.8|2717.8|2721.4|2719.4|2719.2|2717.2|0
1728603900000|2024-10-10 23:45:00|2719.9|2717.9|2723.4|2722.2|2724.4|2723.2|2717.4|2716.2|444
1728604200000|2024-10-10 23:50:00|2723.6|2722.4|2718.9|2717.7|2724.1|2722.9|2718.6|2717.4|82
1728604500000|2024-10-10 23:55:00|2719.1|2717.9|2720.4|2719.2|2725.4|2724.2|2718.1|2716.9|261
1728604800000|2024-10-11 00:00:00|2720.2|2719.4|2717.7|2716.9|2724.7|2723.9|2714.2|2713.4|1852
1728605100000|2024-10-11 00:05:00|2717.2|2716.4|2719.9|2719.1|2720.9|2720.1|2715.2|2714.4|662
1728605400000|2024-10-11 00:10:00|2719.7|2718.9|2718.4|2717.6|2722.7|2721.9|2718.4|2717.6|702
1728605700000|2024-10-11 00:15:00|2718.2|2717.4|2719.2|2718.4|2721.2|2720.4|2717.2|2716.4|505
1728606000000|2024-10-11 00:20:00|2718.7|2717.9|2722.2|2721.4|2722.7|2721.9|2718.2|2717.4|408
1728606300000|2024-10-11 00:25:00|2722.7|2721.9|2720.2|2719.4|2723.2|2722.4|2720.2|2719.4|367
1728606600000|2024-10-11 00:30:00|2719.7|2718.9|2720.7|2719.9|2722.2|2721.4|2718.2|2717.4|458
1728606900000|2024-10-11 00:35:00|2720.2|2719.4|2722.2|2721.4|2723.7|2722.9|2719.9|2719.1|278
1728607200000|2024-10-11 00:40:00|2722.4|2721.6|2722.7|2721.9|2724.2|2723.4|2721.7|2720.9|389
1728607500000|2024-10-11 00:45:00|2723.2|2722.4|2724.4|2723.6|2724.7|2723.9|2721.2|2720.4|472
1728607800000|2024-10-11 00:50:00|2724.7|2723.9|2721.2|2720.4|2725.2|2724.4|2720.7|2719.9|302
1728608100000|2024-10-11 00:55:00|2720.4|2719.6|2719.9|2719.1|2720.7|2719.9|2718.2|2717.4|263
1728608400000|2024-10-11 01:00:00|2720.4|2719.6|2719.7|2718.9|2721.7|2720.9|2718.7|2717.9|312
1728608700000|2024-10-11 01:05:00|2719.2|2718.4|2719.7|2718.9|2719.9|2719.1|2717.2|2716.4|193
1728609000000|2024-10-11 01:10:00|2719.2|2718.4|2720.9|2720.1|2721.2|2720.4|2717.7|2716.9|311
1728609300000|2024-10-11 01:15:00|2721.2|2720.4|2721.2|2720.4|2722.7|2721.9|2720.7|2719.9|314
1728609600000|2024-10-11 01:20:00|2721.7|2720.9|2723.7|2722.9|2724.4|2723.6|2720.7|2719.9|300
1728609900000|2024-10-11 01:25:00|2723.9|2723.1|2724.7|2723.9|2725.7|2724.9|2723.2|2722.4|556
1728610200000|2024-10-11 01:30:00|2725.2|2724.4|2724.7|2723.9|2726.2|2725.4|2724.7|2723.9|339
1728610500000|2024-10-11 01:35:00|2724.9|2724.1|2723.2|2722.4|2725.2|2724.4|2722.7|2721.9|326
1728610800000|2024-10-11 01:40:00|2723.4|2722.6|2724.4|2723.6|2724.7|2723.9|2721.9|2721.1|320
1728611100000|2024-10-11 01:45:00|2724.7|2723.9|2725.7|2724.9|2726.2|2725.4|2724.7|2723.9|249
1728611400000|2024-10-11 01:50:00|2725.2|2724.4|2725.2|2724.4|2725.9|2725.1|2722.2|2721.4|303
1728611700000|2024-10-11 01:55:00|2725.4|2724.6|2725.4|2724.6|2726.7|2725.9|2725.2|2724.4|262
1728612000000|2024-10-11 02:00:00|2725.2|2724.4|2723.2|2722.4|2725.2|2724.4|2722.7|2721.9|172
1728612300000|2024-10-11 02:05:00|2722.9|2722.1|2723.9|2723.1|2724.7|2723.9|2722.7|2721.9|182
1728612600000|2024-10-11 02:10:00|2723.7|2722.9|2720.7|2719.9|2724.2|2723.4|2720.7|2719.9|332
1728612900000|2024-10-11 02:15:00|2720.9|2720.1|2720.2|2719.4|2721.7|2720.9|2719.9|2719.1|219
1728613200000|2024-10-11 02:20:00|2719.7|2718.9|2719.7|2718.9|2719.7|2718.9|2718.2|2717.4|212
1728613500000|2024-10-11 02:25:00|2719.2|2718.4|2720.2|2719.4|2720.7|2719.9|2719.2|2718.4|172
1728613800000|2024-10-11 02:30:00|2720.4|2719.2|2721.9|2720.7|2723.1|2721.9|2720.4|2719.2|174
1728614100000|2024-10-11 02:35:00|2722.4|2721.2|2720.4|2719.2|2722.4|2721.2|2720.4|2719.2|116
1728614400000|2024-10-11 02:40:00|2720.1|2718.9|2718.9|2717.7|2720.1|2718.9|2718.4|2717.2|70
1728614700000|2024-10-11 02:45:00|2718.4|2717.2|2717.6|2716.4|2719.4|2718.2|2717.4|2716.2|111
1728615000000|2024-10-11 02:50:00|2717.9|2716.7|2717.9|2716.7|2719.4|2718.2|2717.4|2716.2|148
1728615300000|2024-10-11 02:55:00|2718.1|2716.9|2718.4|2717.2|2718.9|2717.7|2717.9|2716.7|84
1728615600000|2024-10-11 03:00:00|2718.6|2717.4|2715.9|2714.7|2718.9|2717.7|2715.6|2714.4|90
1728615900000|2024-10-11 03:05:00|2715.6|2714.4|2717.9|2716.7|2718.4|2717.2|2715.4|2714.2|99
1728616200000|2024-10-11 03:10:00|2718.4|2717.2|2718.4|2717.2|2719.9|2718.7|2718.4|2717.2|54
1728616500000|2024-10-11 03:15:00|2717.9|2716.7|2718.4|2717.2|2718.4|2717.2|2717.4|2716.2|60
1728616800000|2024-10-11 03:20:00|2717.9|2716.7|2717.9|2716.7|2718.4|2717.2|2716.9|2715.7|65
1728617100000|2024-10-11 03:25:00|2718.4|2717.2|2716.9|2715.7|2718.4|2717.2|2716.9|2715.7|120
1728617400000|2024-10-11 03:30:00|2716.7|2715.9|2716.7|2715.9|2717.2|2716.4|2714.2|2713.4|612
1728617700000|2024-10-11 03:35:00|2717.2|2716.4|2716.2|2715.4|2718.4|2717.6|2715.7|2714.9|218
1728618000000|2024-10-11 03:40:00|2716.7|2715.9|2715.7|2714.9|2717.7|2716.9|2715.2|2714.4|243
1728618300000|2024-10-11 03:45:00|2715.2|2714.4|2717.2|2716.4|2717.9|2717.1|2715.2|2714.4|240
1728618600000|2024-10-11 03:50:00|2716.7|2715.9|2717.2|2716.4|2717.2|2716.4|2716.2|2715.4|138
1728618900000|2024-10-11 03:55:00|2717.7|2716.9|2716.7|2715.9|2718.2|2717.4|2716.7|2715.9|182
1728619200000|2024-10-11 04:00:00|2716.2|2715.4|2714.2|2713.4|2716.2|2715.4|2713.7|2712.9|222
1728619500000|2024-10-11 04:05:00|2713.9|2713.1|2717.7|2716.9|2717.7|2716.9|2713.7|2712.9|232
1728619800000|2024-10-11 04:10:00|2717.9|2717.1|2717.7|2716.9|2718.2|2717.4|2716.7|2715.9|211
1728620100000|2024-10-11 04:15:00|2716.7|2715.9|2715.7|2714.9|2717.7|2716.9|2715.4|2714.6|225
1728620400000|2024-10-11 04:20:00|2715.9|2715.1|2714.7|2713.9|2716.4|2715.6|2714.7|2713.9|191
1728620700000|2024-10-11 04:25:00|2714.2|2713.4|2715.2|2714.4|2716.2|2715.4|2714.2|2713.4|167
1728621000000|2024-10-11 04:30:00|2714.7|2713.9|2714.7|2713.9|2715.7|2714.9|2714.2|2713.4|203
1728621300000|2024-10-11 04:35:00|2714.9|2714.1|2715.7|2714.9|2716.2|2715.4|2714.2|2713.4|261
1728621600000|2024-10-11 04:40:00|2715.2|2714.4|2711.7|2710.9|2715.4|2714.6|2711.2|2710.4|403
1728621900000|2024-10-11 04:45:00|2711.4|2710.6|2712.2|2711.4|2713.7|2712.9|2711.2|2710.4|282
1728622200000|2024-10-11 04:50:00|2712.7|2711.9|2712.7|2711.9|2713.2|2712.4|2712.2|2711.4|169
1728622500000|2024-10-11 04:55:00|2712.9|2712.1|2713.2|2712.4|2713.2|2712.4|2712.2|2711.4|139
1728622800000|2024-10-11 05:00:00|2713.7|2712.9|2714.2|2713.4|2714.7|2713.9|2713.4|2712.6|184
1728623100000|2024-10-11 05:05:00|2714.4|2713.6|2714.7|2713.9|2714.7|2713.9|2713.2|2712.4|106
1728623400000|2024-10-11 05:10:00|2714.2|2713.4|2712.7|2711.9|2714.7|2713.9|2712.7|2711.9|299
1728623700000|2024-10-11 05:15:00|2712.9|2712.1|2713.7|2712.9|2714.2|2713.4|2712.7|2711.9|339
1728624000000|2024-10-11 05:20:00|2713.2|2712.4|2712.2|2711.4|2713.2|2712.4|2711.9|2711.1|182
1728624300000|2024-10-11 05:25:00|2711.9|2711.1|2711.7|2710.9|2712.2|2711.4|2710.2|2709.4|363
1728624600000|2024-10-11 05:30:00|2711.4|2710.6|2710.7|2709.9|2711.7|2710.9|2709.2|2708.4|254
1728624900000|2024-10-11 05:35:00|2711.2|2710.4|2711.2|2710.4|2711.7|2710.9|2709.7|2708.9|167
1728625200000|2024-10-11 05:40:00|2710.7|2709.9|2712.7|2711.9|2712.9|2712.1|2710.7|2709.9|256
1728625500000|2024-10-11 05:45:00|2712.2|2711.4|2712.2|2711.4|2714.2|2713.4|2712.2|2711.4|287
1728625800000|2024-10-11 05:50:00|2711.7|2710.9|2709.4|2708.6|2711.7|2710.9|2709.2|2708.4|352
1728626100000|2024-10-11 05:55:00|2709.7|2708.9|2709.7|2708.9|2710.7|2709.9|2706.2|2705.4|1627
1728626400000|2024-10-11 06:00:00|2709.2|2708.4|2708.2|2707.4|2709.2|2708.4|2705.2|2704.4|1726
1728626700000|2024-10-11 06:05:00|2707.9|2707.1|2709|2707|2709|2707.4|2706.7|2705.9|420
1728627000000|2024-10-11 06:10:00|2708.8|2706.8|2708.8|2706.8|2709.7|2707.7|2708.6|2706.6|2
1728627300000|2024-10-11 06:15:00|2708.9|2706.9|2709.8|2707.8|2710.1|2708.1|2708.8|2706.8|203
1728627600000|2024-10-11 06:20:00|2709.7|2707.7|2709.8|2707.8|2710.4|2708.4|2709.5|2707.5|0
1728627900000|2024-10-11 06:25:00|2709.7|2707.7|2709.8|2707.8|2710.2|2708.2|2709.7|2707.7|0
1728628200000|2024-10-11 06:30:00|2709.5|2707.5|2709.7|2707.7|2709.9|2707.9|2709.4|2707.4|0
1728628500000|2024-10-11 06:35:00|2709.5|2707.5|2709.2|2707.2|2709.6|2707.6|2709.2|2707.2|0
1728628800000|2024-10-11 06:40:00|2709.1|2707.1|2708.5|2706.5|2709.1|2707.1|2708.1|2706.1|0
1728629100000|2024-10-11 06:45:00|2708.4|2706.4|2707.5|2705.5|2708.4|2706.4|2706.8|2704.8|0
1728629400000|2024-10-11 06:50:00|2707.6|2705.6|2708.5|2706.5|2708.8|2706.8|2707.2|2705.2|0
1728629700000|2024-10-11 06:55:00|2708.8|2706.8|2707.9|2705.9|2708.8|2706.8|2707.7|2705.7|0
1728630000000|2024-10-11 07:00:00|2707.8|2705.8|2707.4|2705.4|2708.1|2706.1|2706.5|2704.5|0
1728630300000|2024-10-11 07:05:00|2707.2|2705.2|2707.7|2705.7|2708.4|2706.4|2707.2|2705.2|0
1728630600000|2024-10-11 07:10:00|2707.6|2705.6|2705.7|2703.7|2707.6|2705.6|2705.7|2703.7|0
1728630900000|2024-10-11 07:15:00|2705.2|2703.2|2704|2702|2705.5|2703.5|2703.5|2701.5|0
1728631200000|2024-10-11 07:20:00|2704.1|2702.1|2703|2701|2704.4|2702.4|2702.5|2700.5|0
1728631500000|2024-10-11 07:25:00|2703.1|2701.1|2704|2702|2704.5|2702.5|2703.1|2701.1|0
1728631800000|2024-10-11 07:30:00|2704.1|2702.1|2702.9|2701.7|2704.4|2703.2|2699.9|2698.7|153
1728632100000|2024-10-11 07:35:00|2702.6|2701.4|2703.4|2702.2|2704.4|2703.2|2702.4|2701.2|71
1728632400000|2024-10-11 07:40:00|2703.6|2702.4|2704.9|2703.7|2705.4|2704.2|2703.4|2702.2|73
1728632700000|2024-10-11 07:45:00|2705.1|2703.9|2705.4|2704.2|2706.1|2704.9|2704.6|2703.4|64
1728633000000|2024-10-11 07:50:00|2705.6|2704.4|2706.9|2705.7|2707.9|2706.7|2705.4|2704.2|46
1728633300000|2024-10-11 07:55:00|2706.6|2705.4|2706.9|2705.7|2708.4|2707.2|2706.4|2705.2|23
1728633600000|2024-10-11 08:00:00|2707.4|2706.2|2706.9|2705.7|2708.4|2707.2|2706.9|2705.7|46
1728633900000|2024-10-11 08:05:00|2707.1|2705.9|2706.9|2705.7|2707.4|2706.2|2705.9|2704.7|23
1728634200000|2024-10-11 08:10:00|2707.1|2705.9|2705.4|2704.2|2707.1|2705.9|2704.4|2703.2|33
1728634500000|2024-10-11 08:15:00|2705.6|2704.4|2705.4|2704.2|2706.9|2705.7|2705.1|2703.9|32
1728634800000|2024-10-11 08:20:00|2705.1|2703.9|2705.4|2704.2|2705.9|2704.7|2704.9|2703.7|14
1728635100000|2024-10-11 08:25:00|2705.1|2703.9|2705.4|2704.2|2705.4|2704.2|2704.4|2703.2|32
1728635400000|2024-10-11 08:30:00|2705.9|2704.7|2705.4|2704.2|2706.1|2704.9|2704.6|2703.4|9
1728635700000|2024-10-11 08:35:00|2705.1|2703.9|2704.9|2703.7|2705.4|2704.2|2704.1|2702.9|8
1728636000000|2024-10-11 08:40:00|2705.1|2703.9|2703.4|2702.2|2705.1|2703.9|2703.1|2701.9|49
1728636300000|2024-10-11 08:45:00|2703.9|2702.7|2701.4|2700.2|2703.9|2702.7|2701.4|2700.2|13
1728636600000|2024-10-11 08:50:00|2701.1|2699.9|2702.4|2701.2|2702.4|2701.2|2700.9|2699.7|27
1728636900000|2024-10-11 08:55:00|2702.1|2700.9|2702.9|2701.7|2702.9|2701.7|2701.4|2700.2|56
1728637200000|2024-10-11 09:00:00|2703.4|2702.2|2703.1|2701.9|2704.4|2703.2|2702.4|2701.2|31
1728637500000|2024-10-11 09:05:00|2702.9|2701.7|2703.4|2702.2|2704.4|2703.2|2702.9|2701.7|4
1728637800000|2024-10-11 09:10:00|2703.6|2702.4|2702.9|2701.7|2703.9|2702.7|2702.9|2701.7|8
1728638100000|2024-10-11 09:15:00|2703.4|2702.2|2702.9|2701.7|2703.9|2702.7|2702.6|2701.4|8
1728638400000|2024-10-11 09:20:00|2702.6|2701.4|2702.4|2701.2|2703.4|2702.2|2701.9|2700.7|33
1728638700000|2024-10-11 09:25:00|2702.6|2701.4|2703.4|2702.2|2703.9|2702.7|2702.6|2701.4|19
1728639000000|2024-10-11 09:30:00|2703.1|2701.9|2702.9|2701.7|2703.4|2702.2|2702.4|2701.2|44
1728639300000|2024-10-11 09:35:00|2703.1|2701.9|2700.9|2699.7|2703.4|2702.2|2700.4|2699.2|118
1728639600000|2024-10-11 09:40:00|2701.1|2699.9|2699.6|2698.4|2701.9|2700.7|2699.6|2698.4|39
1728639900000|2024-10-11 09:45:00|2699.9|2698.7|2699.9|2698.7|2700.6|2699.4|2699.4|2698.2|24
1728640200000|2024-10-11 09:50:00|2700.1|2698.9|2698.9|2697.7|2701.1|2699.9|2698.9|2697.7|38
1728640500000|2024-10-11 09:55:00|2699.1|2697.9|2698.9|2697.7|2699.4|2698.2|2697.9|2696.7|49
1728640800000|2024-10-11 10:00:00|2699.4|2698.2|2699.9|2698.7|2700.9|2699.7|2698.1|2696.9|58
1728641100000|2024-10-11 10:05:00|2700.1|2698.9|2701.4|2700.2|2701.6|2700.4|2699.9|2698.7|28
1728641400000|2024-10-11 10:10:00|2701.1|2699.9|2702.4|2701.2|2702.9|2701.7|2700.9|2699.7|9
1728641700000|2024-10-11 10:15:00|2702.6|2701.4|2702.1|2700.9|2703.1|2701.9|2701.9|2700.7|103
1728642000000|2024-10-11 10:20:00|2702.4|2701.2|2701.6|2700.4|2702.4|2701.2|2701.4|2700.2|81
1728642300000|2024-10-11 10:25:00|2701.9|2700.7|2702.4|2701.2|2703.4|2702.2|2701.6|2700.4|44
1728642600000|2024-10-11 10:30:00|2702.6|2701.4|2702.4|2701.2|2703.1|2701.9|2702.1|2700.9|64
1728642900000|2024-10-11 10:35:00|2702.6|2701.4|2703.4|2702.2|2703.4|2702.2|2702.4|2701.2|13
1728643200000|2024-10-11 10:40:00|2703.6|2702.4|2703.1|2701.9|2703.6|2702.4|2702.9|2701.7|26
1728643500000|2024-10-11 10:45:00|2703.4|2702.2|2705.9|2704.7|2705.9|2704.7|2703.4|2702.2|23
1728643800000|2024-10-11 10:50:00|2705.6|2704.4|2707.4|2706.2|2707.4|2706.2|2705.4|2704.2|44
1728644100000|2024-10-11 10:55:00|2707.6|2706.4|2708.1|2706.9|2708.1|2706.9|2706.9|2705.7|35
1728644400000|2024-10-11 11:00:00|2707.9|2706.7|2708.9|2707.7|2708.9|2707.7|2707.6|2706.4|46
1728644700000|2024-10-11 11:05:00|2709.1|2707.9|2708.6|2707.4|2709.9|2708.7|2708.4|2707.2|27
1728645000000|2024-10-11 11:10:00|2708.4|2707.2|2706.9|2705.7|2708.4|2707.2|2706.9|2705.7|57
1728645300000|2024-10-11 11:15:00|2707.1|2705.9|2706.9|2705.7|2707.4|2706.2|2706.4|2705.2|76
1728645600000|2024-10-11 11:20:00|2706.6|2705.4|2706.4|2705.2|2706.9|2705.7|2706.1|2704.9|17
1728645900000|2024-10-11 11:25:00|2706.1|2704.9|2704.9|2703.7|2706.9|2705.7|2704.6|2703.4|87
1728646200000|2024-10-11 11:30:00|2705.1|2703.9|2705.9|2704.7|2706.9|2705.7|2705.1|2703.9|10
1728646500000|2024-10-11 11:35:00|2706.1|2704.9|2706.4|2705.2|2706.9|2705.7|2705.9|2704.7|6
1728646800000|2024-10-11 11:40:00|2706.1|2704.9|2706.6|2705.4|2706.9|2705.7|2706.1|2704.9|10
1728647100000|2024-10-11 11:45:00|2706.9|2705.7|2705.9|2704.7|2706.9|2705.7|2705.9|2704.7|24
1728647400000|2024-10-11 11:50:00|2706.4|2705.2|2707.1|2705.9|2708.4|2707.2|2706.1|2704.9|60
1728647700000|2024-10-11 11:55:00|2707.4|2706.2|2706.4|2705.2|2707.4|2706.2|2706.4|2705.2|4
1728648000000|2024-10-11 12:00:00|2706.1|2704.9|2705.9|2704.7|2706.9|2705.7|2705.4|2704.2|12
1728648300000|2024-10-11 12:05:00|2706.1|2704.9|2707.9|2706.7|2707.9|2706.7|2705.9|2704.7|13
1728648600000|2024-10-11 12:10:00|2707.6|2706.4|2707.9|2706.7|2708.9|2707.7|2707.4|2706.2|8
1728648900000|2024-10-11 12:15:00|2707.6|2706.4|2705.4|2704.2|2707.9|2706.7|2705.4|2704.2|14
1728649200000|2024-10-11 12:20:00|2705.6|2704.4|2705.4|2704.2|2706.1|2704.9|2705.1|2703.9|28
1728649500000|2024-10-11 12:25:00|2705.6|2704.4|2705.9|2704.7|2707.4|2706.2|2705.1|2703.9|98
1728649800000|2024-10-11 12:30:00|2705.6|2704.4|2707.4|2706.2|2708.4|2707.2|2703.6|2702.4|73
1728650100000|2024-10-11 12:35:00|2707.6|2706.4|2708.9|2707.7|2709.9|2708.7|2707.4|2706.2|52
1728650400000|2024-10-11 12:40:00|2709.4|2708.2|2713.4|2712.2|2713.9|2712.7|2709.4|2708.2|90
1728650700000|2024-10-11 12:45:00|2713.6|2712.4|2713.9|2712.7|2713.9|2712.7|2712.6|2711.4|31
1728651000000|2024-10-11 12:50:00|2713.6|2712.4|2712.4|2711.2|2713.9|2712.7|2712.1|2710.9|53
1728651300000|2024-10-11 12:55:00|2712.6|2711.4|2710.9|2709.7|2712.9|2711.7|2709.9|2708.7|32
1728651600000|2024-10-11 13:00:00|2711.1|2709.9|2711.4|2710.2|2711.9|2710.7|2710.4|2709.2|14
1728651900000|2024-10-11 13:05:00|2711.1|2709.9|2711.9|2710.7|2712.4|2711.2|2709.9|2708.7|31
1728652200000|2024-10-11 13:10:00|2711.6|2710.4|2711.4|2710.2|2712.9|2711.7|2710.9|2709.7|65
1728652500000|2024-10-11 13:15:00|2711.1|2709.9|2708.9|2707.7|2711.4|2710.2|2708.4|2707.2|33
1728652800000|2024-10-11 13:20:00|2708.6|2707.4|2710.4|2709.2|2710.6|2709.4|2708.4|2707.2|26
1728653100000|2024-10-11 13:25:00|2709.9|2708.7|2710.4|2709.2|2710.6|2709.4|2708.4|2707.2|24
1728653400000|2024-10-11 13:30:00|2710.6|2709.4|2715.9|2714.7|2716.9|2715.7|2710.4|2709.2|195
1728653700000|2024-10-11 13:35:00|2716.1|2714.9|2715.9|2714.7|2716.6|2715.4|2714.1|2712.9|135
1728654000000|2024-10-11 13:40:00|2716.1|2714.9|2717.6|2716.4|2717.9|2716.7|2715.6|2714.4|235
1728654300000|2024-10-11 13:45:00|2717.9|2716.7|2718.9|2717.7|2719.4|2718.2|2717.4|2716.2|182
1728654600000|2024-10-11 13:50:00|2719.4|2718.2|2722.9|2721.7|2724.4|2723.2|2719.4|2718.2|165
1728654900000|2024-10-11 13:55:00|2723.1|2721.9|2723.1|2721.9|2724.9|2723.7|2722.6|2721.4|126
1728655200000|2024-10-11 14:00:00|2722.4|2721.2|2725.6|2724.4|2725.6|2724.4|2720.1|2718.9|110
1728655500000|2024-10-11 14:05:00|2725.9|2724.7|2728.1|2726.9|2728.4|2727.2|2724.4|2723.2|98
1728655800000|2024-10-11 14:10:00|2728.4|2727.2|2728.4|2727.2|2729.6|2728.4|2727.1|2725.9|137
1728656100000|2024-10-11 14:15:00|2728.6|2727.4|2727.9|2726.7|2729.4|2728.2|2727.9|2726.7|48
1728656400000|2024-10-11 14:20:00|2728.1|2726.9|2728.4|2727.2|2728.9|2727.7|2726.9|2725.7|45
1728656700000|2024-10-11 14:25:00|2728.6|2727.4|2727.6|2726.4|2730.4|2729.2|2727.4|2726.2|204
1728657000000|2024-10-11 14:30:00|2727.9|2726.7|2726.4|2725.2|2728.4|2727.2|2725.6|2724.4|80
1728657300000|2024-10-11 14:35:00|2725.9|2724.7|2726.4|2725.2|2726.4|2725.2|2725.4|2724.2|70
1728657600000|2024-10-11 14:40:00|2726.6|2725.4|2726.4|2725.2|2727.9|2726.7|2725.4|2724.2|25
1728657900000|2024-10-11 14:45:00|2726.6|2725.4|2725.9|2724.7|2726.9|2725.7|2724.4|2723.2|71
1728658200000|2024-10-11 14:50:00|2725.6|2724.4|2723.9|2722.7|2725.9|2724.7|2723.9|2722.7|33
1728658500000|2024-10-11 14:55:00|2724.1|2722.9|2724.4|2723.2|2725.6|2724.4|2723.9|2722.7|68
1728658800000|2024-10-11 15:00:00|2724.6|2723.4|2724.4|2723.2|2724.9|2723.7|2723.4|2722.2|29
1728659100000|2024-10-11 15:05:00|2724.6|2723.4|2726.9|2725.7|2727.4|2726.2|2724.4|2723.2|54
1728659400000|2024-10-11 15:10:00|2727.4|2726.2|2729.4|2728.2|2729.4|2728.2|2727.4|2726.2|42
1728659700000|2024-10-11 15:15:00|2729.1|2727.9|2728.4|2727.2|2730.1|2728.9|2727.9|2726.7|34
1728660000000|2024-10-11 15:20:00|2728.1|2726.9|2728.4|2727.2|2728.9|2727.7|2727.6|2726.4|39
1728660300000|2024-10-11 15:25:00|2728.9|2727.7|2728.4|2727.2|2728.9|2727.7|2727.9|2726.7|86
1728660600000|2024-10-11 15:30:00|2727.9|2726.7|2726.9|2725.7|2728.4|2727.2|2726.4|2725.2|119
1728660900000|2024-10-11 15:35:00|2727.1|2725.9|2728.9|2727.7|2728.9|2727.7|2726.9|2725.7|64
1728661200000|2024-10-11 15:40:00|2729.4|2728.2|2728.1|2726.9|2729.6|2728.4|2727.9|2726.7|58
1728661500000|2024-10-11 15:45:00|2727.9|2726.7|2727.1|2725.9|2728.4|2727.2|2726.4|2725.2|49
1728661800000|2024-10-11 15:50:00|2726.9|2725.7|2726.9|2725.7|2727.9|2726.7|2726.6|2725.4|32
1728662100000|2024-10-11 15:55:00|2726.6|2725.4|2725.9|2724.7|2726.9|2725.7|2725.4|2724.2|32
1728662400000|2024-10-11 16:00:00|2725.4|2724.2|2725.9|2724.7|2725.9|2724.7|2724.4|2723.2|15
1728662700000|2024-10-11 16:05:00|2726.1|2724.9|2725.4|2724.2|2726.9|2725.7|2724.9|2723.7|21
1728663000000|2024-10-11 16:10:00|2724.9|2723.7|2724.6|2723.4|2725.6|2724.4|2724.4|2723.2|11
1728663300000|2024-10-11 16:15:00|2724.9|2723.7|2724.4|2723.2|2725.9|2724.7|2724.4|2723.2|58
1728663600000|2024-10-11 16:20:00|2723.9|2722.7|2724.9|2723.7|2725.4|2724.2|2723.9|2722.7|16
1728663900000|2024-10-11 16:25:00|2724.6|2723.4|2724.9|2723.7|2725.1|2723.9|2723.6|2722.4|7
1728664200000|2024-10-11 16:30:00|2724.6|2723.4|2725.1|2723.9|2725.6|2724.4|2724.4|2723.2|8
1728664500000|2024-10-11 16:35:00|2724.9|2723.7|2724.9|2723.7|2725.4|2724.2|2724.1|2722.9|8
1728664800000|2024-10-11 16:40:00|2724.6|2723.4|2724.4|2723.2|2725.4|2724.2|2723.9|2722.7|13
1728665100000|2024-10-11 16:45:00|2724.1|2722.9|2724.1|2722.9|2724.4|2723.2|2723.6|2722.4|8
1728665400000|2024-10-11 16:50:00|2724.4|2723.2|2722.9|2721.7|2725.4|2724.2|2722.4|2721.2|8
1728665700000|2024-10-11 16:55:00|2722.6|2721.4|2723.9|2722.7|2724.4|2723.2|2722.4|2721.2|16
1728666000000|2024-10-11 17:00:00|2724.1|2722.9|2722.9|2721.7|2724.4|2723.2|2722.9|2721.7|65
1728666300000|2024-10-11 17:05:00|2722.6|2721.4|2722.9|2721.7|2723.4|2722.2|2722.4|2721.2|15
1728666600000|2024-10-11 17:10:00|2722.6|2721.4|2722.4|2721.2|2722.9|2721.7|2721.9|2720.7|22
1728666900000|2024-10-11 17:15:00|2722.1|2720.9|2720.9|2719.7|2722.4|2721.2|2720.9|2719.7|26
1728667200000|2024-10-11 17:20:00|2721.4|2720.2|2722.4|2721.2|2722.4|2721.2|2720.9|2719.7|11
1728667500000|2024-10-11 17:25:00|2722.1|2720.9|2722.6|2721.4|2722.9|2721.7|2721.9|2720.7|12
1728667800000|2024-10-11 17:30:00|2722.4|2721.2|2723.1|2721.9|2723.6|2722.4|2722.4|2721.2|19
1728668100000|2024-10-11 17:35:00|2722.9|2721.7|2724.4|2723.2|2724.4|2723.2|2722.9|2721.7|6
1728668400000|2024-10-11 17:40:00|2724.6|2723.4|2724.9|2723.7|2724.9|2723.7|2723.9|2722.7|10
1728668700000|2024-10-11 17:45:00|2724.6|2723.4|2724.4|2723.2|2724.9|2723.7|2724.1|2722.9|5
1728669000000|2024-10-11 17:50:00|2724.6|2723.4|2724.4|2723.2|2724.9|2723.7|2723.9|2722.7|13
1728669300000|2024-10-11 17:55:00|2723.9|2722.7|2723.6|2722.4|2724.6|2723.4|2723.4|2722.2|42
1728669600000|2024-10-11 18:00:00|2723.4|2722.2|2724.6|2723.4|2724.6|2723.4|2723.4|2722.2|7
1728669900000|2024-10-11 18:05:00|2724.9|2723.7|2725.4|2724.2|2725.4|2724.2|2724.4|2723.2|4
1728670200000|2024-10-11 18:10:00|2725.6|2724.4|2726.6|2725.4|2726.6|2725.4|2725.4|2724.2|29
1728670500000|2024-10-11 18:15:00|2726.4|2725.2|2727.9|2726.7|2728.1|2726.9|2726.4|2725.2|28
1728670800000|2024-10-11 18:20:00|2728.1|2726.9|2727.4|2726.2|2728.1|2726.9|2727.4|2726.2|20
1728671100000|2024-10-11 18:25:00|2727.1|2725.9|2726.9|2725.7|2727.4|2726.2|2726.9|2725.7|20
1728671400000|2024-10-11 18:30:00|2727.1|2725.9|2727.4|2726.2|2727.4|2726.2|2726.9|2725.7|4
1728671700000|2024-10-11 18:35:00|2726.9|2725.7|2726.6|2725.4|2727.4|2726.2|2724.9|2723.7|30
1728672000000|2024-10-11 18:40:00|2726.4|2725.2|2727.4|2726.2|2727.4|2726.2|2726.4|2725.2|20
1728672300000|2024-10-11 18:45:00|2727.6|2726.4|2727.4|2726.2|2727.9|2726.7|2726.9|2725.7|5
1728672600000|2024-10-11 18:50:00|2727.1|2725.9|2727.9|2726.7|2727.9|2726.7|2726.9|2725.7|17
1728672900000|2024-10-11 18:55:00|2727.6|2726.4|2728.4|2727.2|2728.4|2727.2|2727.6|2726.4|25
1728673200000|2024-10-11 19:00:00|2728.1|2726.9|2728.1|2726.9|2728.9|2727.7|2727.9|2726.7|10
1728673500000|2024-10-11 19:05:00|2727.9|2726.7|2728.4|2727.2|2728.9|2727.7|2727.9|2726.7|18
1728673800000|2024-10-11 19:10:00|2728.6|2727.4|2728.9|2727.7|2728.9|2727.7|2728.4|2727.2|23
1728674100000|2024-10-11 19:15:00|2729.4|2728.2|2728.9|2727.7|2729.4|2728.2|2728.9|2727.7|6
1728674400000|2024-10-11 19:20:00|2729.1|2727.9|2729.1|2727.9|2729.4|2728.2|2728.6|2727.4|7
1728674700000|2024-10-11 19:25:00|2729.4|2728.2|2728.9|2727.7|2729.4|2728.2|2728.9|2727.7|3
1728675000000|2024-10-11 19:30:00|2728.4|2727.2|2729.4|2728.2|2729.4|2728.2|2728.4|2727.2|13
1728675300000|2024-10-11 19:35:00|2729.1|2727.9|2729.4|2728.2|2729.4|2728.2|2728.9|2727.7|58
1728675600000|2024-10-11 19:40:00|2729.1|2727.9|2729.1|2727.9|2729.4|2728.2|2728.9|2727.7|20
1728675900000|2024-10-11 19:45:00|2729.4|2728.2|2728.4|2727.2|2729.6|2728.4|2728.1|2726.9|61
1728676200000|2024-10-11 19:50:00|2728.9|2727.7|2728.6|2727.4|2729.4|2728.2|2727.9|2726.7|24
1728676500000|2024-10-11 19:55:00|2728.4|2727.2|2728.1|2726.9|2728.4|2727.2|2726.9|2725.7|30
1728676800000|2024-10-11 20:00:00|2727.9|2726.7|2726.6|2725.4|2727.9|2726.7|2726.6|2725.4|14
1728677100000|2024-10-11 20:05:00|2726.4|2725.2|2724.4|2723.2|2726.6|2725.4|2724.4|2723.2|17
1728677400000|2024-10-11 20:10:00|2724.6|2723.4|2724.6|2723.4|2724.6|2723.4|2723.9|2722.7|8
1728677700000|2024-10-11 20:15:00|2724.4|2723.2|2724.6|2723.4|2724.6|2723.4|2723.9|2722.7|8
1728678000000|2024-10-11 20:20:00|2724.4|2723.2|2724.4|2723.2|2724.9|2723.7|2724.1|2722.9|9
1728678300000|2024-10-11 20:25:00|2724.1|2722.9|2724.1|2722.9|2724.4|2723.2|2723.9|2722.7|2
1728678600000|2024-10-11 20:30:00|2723.9|2722.7|2723.4|2722.2|2723.9|2722.7|2723.1|2721.9|6
1728678900000|2024-10-11 20:35:00|2723.6|2722.4|2724.1|2722.9|2724.1|2722.9|2723.6|2722.4|4
1728679200000|2024-10-11 20:40:00|2723.9|2722.7|2723.6|2722.4|2724.1|2722.9|2723.6|2722.4|3
1728679500000|2024-10-11 20:45:00|2724.4|2723.2|2722.6|2721.4|2724.4|2723.2|2722.6|2721.4|33
1728679800000|2024-10-11 20:50:00|2722.4|2721.2|2723.2|2721.2|2723.2|2721.7|2722.4|2721.2|15
1728680100000|2024-10-11 20:55:00|2723.3|2721.3|2722.8|2720.8|2724|2722|2722.7|2720.7|0
1728856800000|2024-10-13 22:00:00|2741.7|2739.7|2737.8|2735.8|2742.2|2740.2|2737.5|2735.5|0
1728857100000|2024-10-13 22:05:00|2737.7|2735.7|2725.6|2723.6|2737.7|2735.7|2725.6|2723.6|0
1728857400000|2024-10-13 22:10:00|2725.7|2723.7|2726.2|2724.2|2726.7|2724.7|2725.6|2723.6|0
1728857700000|2024-10-13 22:15:00|2726.3|2724.3|2726.7|2724.7|2726.7|2724.7|2726.3|2724.3|0
1728858000000|2024-10-13 22:20:00|2726.8|2724.8|2727.6|2725.6|2727.8|2725.8|2726.7|2724.7|0
1728858300000|2024-10-13 22:25:00|2727.8|2725.8|2727.9|2725.9|2727.9|2725.9|2727.6|2725.6|0
1728858600000|2024-10-13 22:30:00|2728|2726|2728|2726|2728.5|2726.5|2727.9|2725.9|0
1728858900000|2024-10-13 22:35:00|2728.2|2726.2|2728.2|2726.2|2728.5|2726.5|2728.2|2726.2|0
1728859500000|2024-10-13 22:45:00|2728.3|2726.3|2727.7|2725.7|2728.3|2726.3|2727.7|2725.7|0
1728859800000|2024-10-13 22:50:00|2727.8|2725.8|2728.5|2726.5|2728.5|2726.5|2727.7|2725.7|0
1728860100000|2024-10-13 22:55:00|2728.4|2726.4|2729|2727|2729|2727|2728.4|2726.4|0
1728860400000|2024-10-13 23:00:00|2729.1|2727.1|2729.6|2727.6|2729.6|2727.6|2729.1|2727.1|0
1728860700000|2024-10-13 23:05:00|2729.2|2727.2|2728.9|2726.9|2729.5|2727.5|2728.7|2726.7|0
1728861000000|2024-10-13 23:10:00|2728.7|2726.7|2729.1|2727.1|2729.1|2727.1|2728.5|2726.5|0
1728861300000|2024-10-13 23:15:00|2729.2|2727.2|2728.5|2726.5|2729.2|2727.2|2728.5|2726.5|0
1728861600000|2024-10-13 23:20:00|2728.4|2726.4|2728.3|2726.3|2728.4|2726.4|2727.7|2725.7|0
1728861900000|2024-10-13 23:25:00|2728.4|2726.4|2728|2726|2728.5|2726.5|2727.9|2725.9|0
1728862200000|2024-10-13 23:30:00|2728.2|2726.2|2730.1|2728.1|2730.5|2728.5|2728|2726|0
1728862500000|2024-10-13 23:35:00|2730.4|2728.4|2730.1|2728.1|2730.6|2728.6|2729.6|2727.6|0
1728862800000|2024-10-13 23:40:00|2730|2728|2729.5|2727.5|2730.4|2728.4|2728.1|2726.1|0
1728863100000|2024-10-13 23:45:00|2729.6|2727.6|2722.6|2721.4|2729.8|2727.8|2721.4|2720.2|146
1728863400000|2024-10-13 23:50:00|2722.1|2720.9|2721.1|2719.9|2722.1|2720.9|2721.1|2719.9|12
1728863700000|2024-10-13 23:55:00|2720.6|2719.4|2720.4|2719.2|2721.1|2719.9|2720.1|2718.9|12
1728864000000|2024-10-14 00:00:00|2720.2|2719.4|2719.9|2719.1|2721.7|2720.9|2719.2|2718.4|41
1728864300000|2024-10-14 00:05:00|2720.2|2719.4|2722.2|2721.4|2722.2|2721.4|2719.9|2719.1|40
1728864600000|2024-10-14 00:10:00|2721.7|2720.9|2720.7|2719.9|2722.2|2721.4|2720.2|2719.4|61
1728864900000|2024-10-14 00:15:00|2721.2|2720.4|2719.4|2718.6|2721.2|2720.4|2719.2|2718.4|45
1728865200000|2024-10-14 00:20:00|2719.2|2718.4|2720.7|2719.9|2721.2|2720.4|2719.2|2718.4|61
1728865500000|2024-10-14 00:25:00|2720.9|2720.1|2720.7|2719.9|2721.2|2720.4|2720.7|2719.9|8
1728865800000|2024-10-14 00:30:00|2720.4|2719.6|2719.7|2718.9|2720.4|2719.6|2719.7|2718.9|13
1728866100000|2024-10-14 00:35:00|2719.4|2718.6|2716.7|2715.9|2719.4|2718.6|2716.2|2715.4|53
1728866400000|2024-10-14 00:40:00|2717.2|2716.4|2715.7|2714.9|2717.4|2716.6|2715.4|2714.6|51
1728866700000|2024-10-14 00:45:00|2715.4|2714.6|2714.4|2713.6|2715.4|2714.6|2714.2|2713.4|28
1728867000000|2024-10-14 00:50:00|2714.7|2713.9|2715.2|2714.4|2716.2|2715.4|2714.7|2713.9|16
1728867300000|2024-10-14 00:55:00|2715.4|2714.6|2716.2|2715.4|2717.2|2716.4|2715.2|2714.4|28
1728867600000|2024-10-14 01:00:00|2716.7|2715.9|2715.7|2714.9|2716.9|2716.1|2715.2|2714.4|30
1728867900000|2024-10-14 01:05:00|2715.2|2714.4|2716.7|2715.9|2716.7|2715.9|2714.7|2713.9|52
1728868200000|2024-10-14 01:10:00|2716.4|2715.6|2716.7|2715.9|2717.2|2716.4|2715.7|2714.9|21
1728868500000|2024-10-14 01:15:00|2717.2|2716.4|2716.2|2715.4|2717.2|2716.4|2715.7|2714.9|22
1728868800000|2024-10-14 01:20:00|2715.9|2715.1|2715.7|2714.9|2715.9|2715.1|2714.7|2713.9|22
1728869100000|2024-10-14 01:25:00|2715.2|2714.4|2714.4|2713.6|2715.2|2714.4|2714.2|2713.4|19
1728869400000|2024-10-14 01:30:00|2714.2|2713.4|2714.2|2713.4|2714.7|2713.9|2713.2|2712.4|61
1728869700000|2024-10-14 01:35:00|2714.7|2713.9|2713.7|2712.9|2714.7|2713.9|2713.2|2712.4|32
1728870000000|2024-10-14 01:40:00|2714.2|2713.4|2714.4|2713.6|2715.9|2715.1|2714.2|2713.4|52
1728870300000|2024-10-14 01:45:00|2714.7|2713.9|2714.7|2713.9|2715.2|2714.4|2714.2|2713.4|17
1728870600000|2024-10-14 01:50:00|2714.4|2713.6|2715.2|2714.4|2715.7|2714.9|2714.2|2713.4|18
1728870900000|2024-10-14 01:55:00|2715.4|2714.6|2714.7|2713.9|2715.4|2714.6|2714.2|2713.4|5
1728871200000|2024-10-14 02:00:00|2714.4|2713.6|2713.9|2713.1|2714.4|2713.6|2713.2|2712.4|60
1728871500000|2024-10-14 02:05:00|2713.6|2712.8|2715.4|2714.6|2715.4|2714.6|2713.4|2712.6|67
1728871800000|2024-10-14 02:10:00|2715.1|2714.3|2716.9|2716.1|2716.9|2716.1|2715.1|2714.3|33
1728872100000|2024-10-14 02:15:00|2717.1|2716.3|2717.1|2716.3|2717.4|2716.6|2716.9|2716.1|10
1728872400000|2024-10-14 02:20:00|2717.4|2716.6|2716.9|2716.1|2717.4|2716.6|2716.4|2715.6|13
1728872700000|2024-10-14 02:25:00|2717.1|2716.3|2718.4|2717.6|2718.4|2717.6|2716.9|2716.1|14
1728873000000|2024-10-14 02:30:00|2718.6|2717.4|2720.1|2718.9|2720.1|2718.9|2718.6|2717.4|20
1728873300000|2024-10-14 02:35:00|2719.6|2718.4|2721.1|2719.9|2721.3|2720.1|2719.6|2718.4|23
1728873600000|2024-10-14 02:40:00|2721.6|2720.4|2722.1|2720.9|2722.6|2721.4|2721.6|2720.4|26
1728873900000|2024-10-14 02:45:00|2722.3|2721.1|2721.3|2720.1|2722.8|2721.6|2721.1|2719.9|14
1728874200000|2024-10-14 02:50:00|2721.6|2720.4|2722.8|2721.6|2723.1|2721.9|2721.3|2720.1|24
1728874500000|2024-10-14 02:55:00|2723.1|2721.9|2723.6|2722.4|2723.6|2722.4|2723.1|2721.9|13
1728874800000|2024-10-14 03:00:00|2723.3|2722.1|2722.1|2720.9|2723.3|2722.1|2721.6|2720.4|11
1728875100000|2024-10-14 03:05:00|2722.3|2721.1|2723.6|2722.4|2723.8|2722.6|2721.8|2720.6|14
1728875400000|2024-10-14 03:10:00|2723.3|2722.1|2726.6|2725.4|2726.6|2725.4|2723.3|2722.1|41
1728875700000|2024-10-14 03:15:00|2726.1|2724.9|2725.1|2723.9|2726.1|2724.9|2725.1|2723.9|19
1728876000000|2024-10-14 03:20:00|2725.3|2724.1|2726.1|2724.9|2726.3|2725.1|2724.8|2723.6|29
1728876300000|2024-10-14 03:25:00|2726.3|2725.1|2726.6|2725.4|2726.6|2725.4|2725.8|2724.6|20
1728876600000|2024-10-14 03:30:00|2726.4|2725.6|2723.1|2722.3|2726.4|2725.6|2722.9|2722.1|38
1728876900000|2024-10-14 03:35:00|2723.4|2722.6|2724.6|2723.8|2724.6|2723.8|2722.9|2722.1|13
1728877200000|2024-10-14 03:40:00|2724.9|2724.1|2725.9|2725.1|2726.4|2725.6|2724.9|2724.1|14
1728877500000|2024-10-14 03:45:00|2725.6|2724.8|2725.9|2725.1|2726.4|2725.6|2724.9|2724.1|15
1728877800000|2024-10-14 03:50:00|2725.6|2724.8|2725.9|2725.1|2725.9|2725.1|2725.4|2724.6|8
1728878100000|2024-10-14 03:55:00|2726.1|2725.3|2726.4|2725.6|2726.4|2725.6|2725.9|2725.1|20
1728878400000|2024-10-14 04:00:00|2726.1|2725.3|2726.4|2725.6|2726.4|2725.6|2725.9|2725.1|10
1728878700000|2024-10-14 04:05:00|2726.1|2725.3|2725.6|2724.8|2726.4|2725.6|2725.6|2724.8|17
1728879000000|2024-10-14 04:10:00|2726.1|2725.3|2725.6|2724.8|2726.4|2725.6|2725.6|2724.8|14
1728879300000|2024-10-14 04:15:00|2725.9|2725.1|2725.4|2724.6|2726.1|2725.3|2724.9|2724.1|12
1728879600000|2024-10-14 04:20:00|2725.6|2724.8|2725.4|2724.6|2725.6|2724.8|2725.4|2724.6|7
1728879900000|2024-10-14 04:25:00|2725.9|2725.1|2725.9|2725.1|2725.9|2725.1|2724.9|2724.1|20
1728880200000|2024-10-14 04:30:00|2726.1|2725.3|2725.6|2724.8|2726.1|2725.3|2725.4|2724.6|7
1728880500000|2024-10-14 04:35:00|2725.4|2724.6|2724.9|2724.1|2725.6|2724.8|2724.6|2723.8|11
1728880800000|2024-10-14 04:40:00|2724.6|2723.8|2724.4|2723.6|2724.6|2723.8|2724.1|2723.3|4
1728881100000|2024-10-14 04:45:00|2724.1|2723.3|2724.4|2723.6|2724.9|2724.1|2724.1|2723.3|7
1728881400000|2024-10-14 04:50:00|2724.1|2723.3|2724.9|2724.1|2724.9|2724.1|2724.1|2723.3|4
1728881700000|2024-10-14 04:55:00|2724.6|2723.8|2725.1|2724.3|2725.1|2724.3|2724.6|2723.8|3
1728882000000|2024-10-14 05:00:00|2724.9|2724.1|2726.9|2726.1|2726.9|2726.1|2724.9|2724.1|15
1728882300000|2024-10-14 05:05:00|2726.6|2725.8|2725.9|2725.1|2726.6|2725.8|2725.6|2724.8|7
1728882600000|2024-10-14 05:10:00|2725.6|2724.8|2725.4|2724.6|2726.1|2725.3|2725.1|2724.3|9
1728882900000|2024-10-14 05:15:00|2725.6|2724.8|2725.4|2724.6|2725.6|2724.8|2725.1|2724.3|12
1728883200000|2024-10-14 05:20:00|2725.6|2724.8|2723.4|2722.6|2725.9|2725.1|2723.4|2722.6|63
1728883500000|2024-10-14 05:25:00|2722.9|2722.1|2720.6|2719.8|2722.9|2722.1|2720.1|2719.3|72
1728883800000|2024-10-14 05:30:00|2720.4|2719.6|2719.1|2718.3|2720.6|2719.8|2719.1|2718.3|43
1728884100000|2024-10-14 05:35:00|2719.4|2718.6|2719.4|2718.6|2720.9|2720.1|2718.9|2718.1|69
1728884400000|2024-10-14 05:40:00|2718.9|2718.1|2719.4|2718.6|2719.4|2718.6|2717.9|2717.1|32
1728884700000|2024-10-14 05:45:00|2718.9|2718.1|2717.9|2717.1|2718.9|2718.1|2717.4|2716.6|20
1728885000000|2024-10-14 05:50:00|2718.1|2717.3|2719.4|2718.6|2719.4|2718.6|2717.4|2716.6|34
1728885300000|2024-10-14 05:55:00|2719.9|2719.1|2719.9|2719.1|2720.6|2719.8|2719.9|2719.1|91
1728885600000|2024-10-14 06:00:00|2720.1|2719.3|2719.4|2718.6|2720.6|2719.8|2719.1|2718.3|23
1728885900000|2024-10-14 06:05:00|2718.9|2718.1|2719.5|2717.5|2719.5|2718.6|2718.9|2717.4|37
1728886200000|2024-10-14 06:10:00|2719.6|2717.6|2718.8|2716.8|2719.9|2717.9|2718.6|2716.6|0
1728886500000|2024-10-14 06:15:00|2719|2717|2718.6|2716.6|2719.1|2717.1|2718.1|2716.1|5
1728886800000|2024-10-14 06:20:00|2718.4|2716.4|2719.3|2717.3|2719.5|2717.5|2718.4|2716.4|0
1728887100000|2024-10-14 06:25:00|2719.1|2717.1|2719.8|2717.8|2719.8|2717.8|2719.1|2717.1|0
1728887400000|2024-10-14 06:30:00|2720|2718|2720|2718|2720.2|2718.2|2719.7|2717.7|0
1728887700000|2024-10-14 06:35:00|2720.1|2718.1|2721.9|2719.9|2721.9|2719.9|2720.1|2718.1|0
1728888000000|2024-10-14 06:40:00|2721.7|2719.7|2722.8|2720.8|2722.8|2720.8|2721.7|2719.7|0
1728888300000|2024-10-14 06:45:00|2722.6|2720.6|2722.3|2720.3|2723|2721|2722.3|2720.3|0
1728888600000|2024-10-14 06:50:00|2722.4|2720.4|2722.3|2720.3|2722.7|2720.7|2722|2720|0
1728888900000|2024-10-14 06:55:00|2722.4|2720.4|2722|2720|2722.5|2720.5|2721|2719|0
1728889200000|2024-10-14 07:00:00|2721.9|2719.9|2721.9|2719.9|2722.5|2720.5|2721.3|2719.3|0
1728889500000|2024-10-14 07:05:00|2722|2720|2721.7|2719.7|2722.3|2720.3|2721|2719|0
1728889800000|2024-10-14 07:10:00|2721.6|2719.6|2721.5|2719.5|2721.8|2719.8|2721|2719|0
1728890100000|2024-10-14 07:15:00|2721.6|2719.6|2722.3|2720.3|2723|2721|2721.6|2719.6|0
1728890400000|2024-10-14 07:20:00|2722.5|2720.5|2723.9|2721.9|2724.3|2722.3|2722.3|2720.3|0
1728890700000|2024-10-14 07:25:00|2723.8|2721.8|2723.4|2721.4|2724.3|2722.3|2723.1|2721.1|0
1728891000000|2024-10-14 07:30:00|2723.6|2721.6|2722.3|2721.1|2725.1|2723.9|2722.1|2720.9|58
1728891300000|2024-10-14 07:35:00|2722.6|2721.4|2722.6|2721.4|2723.3|2722.1|2721.6|2720.4|29
1728891600000|2024-10-14 07:40:00|2722.8|2721.6|2723.3|2722.1|2723.6|2722.4|2721.8|2720.6|2
1728891900000|2024-10-14 07:45:00|2723.1|2721.9|2724.6|2723.4|2724.6|2723.4|2722.6|2721.4|3
1728892200000|2024-10-14 07:50:00|2724.8|2723.6|2723.6|2722.4|2725.1|2723.9|2723.3|2722.1|12
1728892500000|2024-10-14 07:55:00|2723.3|2722.1|2724.3|2723.1|2724.6|2723.4|2723.3|2722.1|3
1728892800000|2024-10-14 08:00:00|2724.1|2722.9|2723.1|2721.9|2724.6|2723.4|2722.3|2721.1|24
1728893100000|2024-10-14 08:05:00|2722.8|2721.6|2723.6|2722.4|2724.1|2722.9|2722.6|2721.4|19
1728893400000|2024-10-14 08:10:00|2723.8|2722.6|2725.3|2724.1|2725.6|2724.4|2723.6|2722.4|59
1728893700000|2024-10-14 08:15:00|2725.6|2724.4|2726.6|2725.4|2726.6|2725.4|2725.1|2723.9|47
1728894000000|2024-10-14 08:20:00|2726.8|2725.6|2727.6|2726.4|2729.1|2727.9|2726.6|2725.4|28
1728894300000|2024-10-14 08:25:00|2727.8|2726.6|2726.6|2725.4|2727.8|2726.6|2726.1|2724.9|1
1728894600000|2024-10-14 08:30:00|2726.8|2725.6|2724.8|2723.6|2727.1|2725.9|2724.8|2723.6|38
1728894900000|2024-10-14 08:35:00|2725.1|2723.9|2725.1|2723.9|2725.6|2724.4|2724.6|2723.4|7
1728895200000|2024-10-14 08:40:00|2724.8|2723.6|2725.6|2724.4|2726.1|2724.9|2724.8|2723.6|1
1728895500000|2024-10-14 08:45:00|2725.3|2724.1|2724.8|2723.6|2725.6|2724.4|2724.8|2723.6|3
1728895800000|2024-10-14 08:50:00|2724.6|2723.4|2723.8|2722.6|2724.8|2723.6|2723.6|2722.4|29
1728896100000|2024-10-14 08:55:00|2723.6|2722.4|2723.3|2722.1|2723.6|2722.4|2723.1|2721.9|44
1728896400000|2024-10-14 09:00:00|2723.6|2722.4|2723.6|2722.4|2724.1|2722.9|2722.6|2721.4|15
1728896700000|2024-10-14 09:05:00|2723.8|2722.6|2723.1|2721.9|2724.1|2722.9|2723.1|2721.9|9
1728897000000|2024-10-14 09:10:00|2722.8|2721.6|2722.8|2721.6|2723.1|2721.9|2722.3|2721.1|11
1728897300000|2024-10-14 09:15:00|2723.1|2721.9|2721.1|2719.9|2723.1|2721.9|2720.6|2719.4|7
1728897600000|2024-10-14 09:20:00|2721.3|2720.1|2721.1|2719.9|2721.6|2720.4|2720.8|2719.6|6
1728897900000|2024-10-14 09:25:00|2721.3|2720.1|2722.3|2721.1|2722.6|2721.4|2721.1|2719.9|13
1728898200000|2024-10-14 09:30:00|2722.1|2720.9|2722.6|2721.4|2722.6|2721.4|2721.6|2720.4|2
1728898500000|2024-10-14 09:35:00|2722.3|2721.1|2721.8|2720.6|2722.6|2721.4|2721.1|2719.9|3
1728898800000|2024-10-14 09:40:00|2722.1|2720.9|2721.1|2719.9|2722.3|2721.1|2720.8|2719.6|8
1728899100000|2024-10-14 09:45:00|2721.3|2720.1|2721.3|2720.1|2722.1|2720.9|2721.3|2720.1|9
1728899400000|2024-10-14 09:50:00|2721.6|2720.4|2721.1|2719.9|2721.6|2720.4|2720.8|2719.6|13
1728899700000|2024-10-14 09:55:00|2721.6|2720.4|2722.6|2721.4|2723.1|2721.9|2721.3|2720.1|55
1728900000000|2024-10-14 10:00:00|2723.1|2721.9|2722.8|2721.6|2723.1|2721.9|2722.6|2721.4|22
1728900300000|2024-10-14 10:05:00|2723.1|2721.9|2722.6|2721.4|2723.1|2721.9|2721.6|2720.4|16
1728900600000|2024-10-14 10:10:00|2722.3|2721.1|2722.1|2720.9|2722.6|2721.4|2722.1|2720.9|5
1728900900000|2024-10-14 10:15:00|2721.8|2720.6|2723.1|2721.9|2723.6|2722.4|2721.6|2720.4|18
1728901200000|2024-10-14 10:20:00|2722.8|2721.6|2723.3|2722.1|2723.6|2722.4|2722.6|2721.4|10
1728901500000|2024-10-14 10:25:00|2723.1|2721.9|2721.6|2720.4|2723.1|2721.9|2721.6|2720.4|2
1728901800000|2024-10-14 10:30:00|2721.8|2720.6|2723.3|2722.1|2723.3|2722.1|2721.8|2720.6|18
1728902100000|2024-10-14 10:35:00|2723.1|2721.9|2722.6|2721.4|2723.3|2722.1|2722.1|2720.9|4
1728902400000|2024-10-14 10:40:00|2722.3|2721.1|2722.6|2721.4|2722.8|2721.6|2722.3|2721.1|4
1728902700000|2024-10-14 10:45:00|2722.3|2721.1|2722.6|2721.4|2723.1|2721.9|2722.3|2721.1|3
1728903000000|2024-10-14 10:50:00|2722.3|2721.1|2723.6|2722.4|2723.8|2722.6|2722.3|2721.1|3
1728903300000|2024-10-14 10:55:00|2723.8|2722.6|2725.1|2723.9|2725.1|2723.9|2723.6|2722.4|86
1728903600000|2024-10-14 11:00:00|2724.8|2723.6|2727.1|2725.9|2727.1|2725.9|2724.8|2723.6|76
1728903900000|2024-10-14 11:05:00|2727.6|2726.4|2727.1|2725.9|2727.6|2726.4|2726.6|2725.4|14
1728904200000|2024-10-14 11:10:00|2727.6|2726.4|2725.8|2724.6|2727.6|2726.4|2725.6|2724.4|24
1728904500000|2024-10-14 11:15:00|2725.6|2724.4|2725.6|2724.4|2726.1|2724.9|2725.1|2723.9|4
1728904800000|2024-10-14 11:20:00|2725.8|2724.6|2726.3|2725.1|2726.6|2725.4|2725.6|2724.4|9
1728905100000|2024-10-14 11:25:00|2726.6|2725.4|2725.6|2724.4|2726.6|2725.4|2725.6|2724.4|1
1728905400000|2024-10-14 11:30:00|2726.1|2724.9|2726.6|2725.4|2726.8|2725.6|2726.1|2724.9|3
1728905700000|2024-10-14 11:35:00|2726.8|2725.6|2729.6|2728.4|2729.6|2728.4|2726.6|2725.4|21
1728906000000|2024-10-14 11:40:00|2729.8|2728.6|2730.1|2728.9|2730.8|2729.6|2729.8|2728.6|25
1728906300000|2024-10-14 11:45:00|2730.3|2729.1|2730.1|2728.9|2730.6|2729.4|2730.1|2728.9|8
1728906600000|2024-10-14 11:50:00|2730.3|2729.1|2729.1|2727.9|2730.3|2729.1|2729.1|2727.9|6
1728906900000|2024-10-14 11:55:00|2728.8|2727.6|2729.1|2727.9|2729.6|2728.4|2728.6|2727.4|1
1728907200000|2024-10-14 12:00:00|2729.3|2728.1|2730.6|2729.4|2730.6|2729.4|2729.1|2727.9|5
1728907500000|2024-10-14 12:05:00|2731.1|2729.9|2730.8|2729.6|2731.8|2730.6|2730.1|2728.9|43
1728907800000|2024-10-14 12:10:00|2731.1|2729.9|2731.6|2730.4|2731.8|2730.6|2730.6|2729.4|10
1728908100000|2024-10-14 12:15:00|2731.8|2730.6|2731.8|2730.6|2731.8|2730.6|2731.1|2729.9|18
1728908400000|2024-10-14 12:20:00|2732.1|2730.9|2732.1|2730.9|2732.6|2731.4|2731.1|2729.9|19
1728908700000|2024-10-14 12:25:00|2731.8|2730.6|2732.1|2730.9|2732.6|2731.4|2731.6|2730.4|4
1728909000000|2024-10-14 12:30:00|2731.8|2730.6|2731.3|2730.1|2732.6|2731.4|2731.3|2730.1|3
1728909300000|2024-10-14 12:35:00|2731.1|2729.9|2730.6|2729.4|2731.1|2729.9|2730.6|2729.4|12
1728909600000|2024-10-14 12:40:00|2730.8|2729.6|2731.6|2730.4|2732.1|2730.9|2730.8|2729.6|64
1728909900000|2024-10-14 12:45:00|2731.1|2729.9|2731.1|2729.9|2731.1|2729.9|2729.8|2728.6|27
1728910200000|2024-10-14 12:50:00|2730.6|2729.4|2732.1|2730.9|2732.1|2730.9|2730.6|2729.4|15
1728910500000|2024-10-14 12:55:00|2731.8|2730.6|2732.3|2731.1|2732.6|2731.4|2731.6|2730.4|8
1728910800000|2024-10-14 13:00:00|2732.6|2731.4|2733.6|2732.4|2734.1|2732.9|2732.1|2730.9|13
1728911100000|2024-10-14 13:05:00|2734.1|2732.9|2735.1|2733.9|2735.1|2733.9|2733.3|2732.1|16
1728911400000|2024-10-14 13:10:00|2735.6|2734.4|2736.1|2734.9|2736.1|2734.9|2735.1|2733.9|30
1728911700000|2024-10-14 13:15:00|2736.3|2735.1|2735.6|2734.4|2736.3|2735.1|2735.6|2734.4|22
1728912000000|2024-10-14 13:20:00|2735.3|2734.1|2735.3|2734.1|2736.1|2734.9|2735.1|2733.9|14
1728912300000|2024-10-14 13:25:00|2735.1|2733.9|2735.1|2733.9|2736.1|2734.9|2735.1|2733.9|32
1728912600000|2024-10-14 13:30:00|2734.6|2733.4|2734.8|2733.6|2735.6|2734.4|2733.1|2731.9|71
1728912900000|2024-10-14 13:35:00|2734.6|2733.4|2734.1|2732.9|2736.1|2734.9|2733.1|2731.9|65
1728913200000|2024-10-14 13:40:00|2734.3|2733.1|2737.1|2735.9|2737.6|2736.4|2733.6|2732.4|65
1728913500000|2024-10-14 13:45:00|2736.6|2735.4|2741.6|2740.4|2741.6|2740.4|2736.3|2735.1|62
1728913800000|2024-10-14 13:50:00|2741.8|2740.6|2739.6|2738.4|2742.1|2740.9|2739.6|2738.4|54
1728914100000|2024-10-14 13:55:00|2740.1|2738.9|2741.6|2740.4|2742.1|2740.9|2740.1|2738.9|86
1728914400000|2024-10-14 14:00:00|2742.1|2740.9|2740.6|2739.4|2743.1|2741.9|2740.6|2739.4|154
1728914700000|2024-10-14 14:05:00|2740.1|2738.9|2741.1|2739.9|2741.6|2740.4|2738.1|2736.9|82
1728915000000|2024-10-14 14:10:00|2741.3|2740.1|2741.1|2739.9|2741.8|2740.6|2740.1|2738.9|45
1728915300000|2024-10-14 14:15:00|2740.8|2739.6|2739.1|2737.9|2740.8|2739.6|2738.3|2737.1|29
1728915600000|2024-10-14 14:20:00|2739.6|2738.4|2741.1|2739.9|2741.6|2740.4|2739.6|2738.4|22
1728915900000|2024-10-14 14:25:00|2740.8|2739.6|2742.3|2741.1|2743.1|2741.9|2740.8|2739.6|56
1728916200000|2024-10-14 14:30:00|2742.6|2741.4|2742.6|2741.4|2744.1|2742.9|2742.6|2741.4|49
1728916500000|2024-10-14 14:35:00|2742.8|2741.6|2743.1|2741.9|2743.6|2742.4|2741.6|2740.4|101
1728916800000|2024-10-14 14:40:00|2742.8|2741.6|2741.8|2740.6|2743.3|2742.1|2741.6|2740.4|66
1728917100000|2024-10-14 14:45:00|2741.6|2740.4|2741.1|2739.9|2742.8|2741.6|2740.8|2739.6|46
1728917400000|2024-10-14 14:50:00|2741.3|2740.1|2741.6|2740.4|2741.6|2740.4|2739.6|2738.4|80
1728917700000|2024-10-14 14:55:00|2741.1|2739.9|2740.1|2738.9|2741.1|2739.9|2739.1|2737.9|86
1728918000000|2024-10-14 15:00:00|2739.6|2738.4|2739.1|2737.9|2740.1|2738.9|2737.6|2736.4|149
1728918300000|2024-10-14 15:05:00|2738.6|2737.4|2740.1|2738.9|2740.1|2738.9|2738.6|2737.4|29
1728918600000|2024-10-14 15:10:00|2740.3|2739.1|2742.6|2741.4|2742.6|2741.4|2740.3|2739.1|111
1728918900000|2024-10-14 15:15:00|2742.1|2740.9|2742.1|2740.9|2742.6|2741.4|2741.6|2740.4|28
1728919200000|2024-10-14 15:20:00|2741.8|2740.6|2741.1|2739.9|2742.6|2741.4|2740.1|2738.9|51
1728919500000|2024-10-14 15:25:00|2740.8|2739.6|2740.6|2739.4|2741.6|2740.4|2740.1|2738.9|21
1728919800000|2024-10-14 15:30:00|2740.3|2739.1|2741.6|2740.4|2741.6|2740.4|2739.6|2738.4|36
1728920100000|2024-10-14 15:35:00|2741.8|2740.6|2742.1|2740.9|2742.6|2741.4|2741.6|2740.4|30
1728920400000|2024-10-14 15:40:00|2741.8|2740.6|2741.6|2740.4|2742.6|2741.4|2741.1|2739.9|22
1728920700000|2024-10-14 15:45:00|2741.8|2740.6|2742.1|2740.9|2742.6|2741.4|2741.6|2740.4|16
1728921000000|2024-10-14 15:50:00|2742.3|2741.1|2742.6|2741.4|2742.6|2741.4|2741.6|2740.4|56
1728921300000|2024-10-14 15:55:00|2742.3|2741.1|2742.1|2740.9|2742.6|2741.4|2742.1|2740.9|4
1728921600000|2024-10-14 16:00:00|2742.6|2741.4|2742.1|2740.9|2742.6|2741.4|2742.1|2740.9|70
1728921900000|2024-10-14 16:05:00|2742.3|2741.1|2742.6|2741.4|2742.6|2741.4|2742.1|2740.9|15
1728922200000|2024-10-14 16:10:00|2742.3|2741.1|2742.6|2741.4|2742.6|2741.4|2742.3|2741.1|59
1728922500000|2024-10-14 16:15:00|2742.3|2741.1|2741.6|2740.4|2742.3|2741.1|2741.6|2740.4|29
1728922800000|2024-10-14 16:20:00|2741.1|2739.9|2741.6|2740.4|2742.1|2740.9|2741.1|2739.9|27
1728923100000|2024-10-14 16:25:00|2741.1|2739.9|2741.3|2740.1|2741.6|2740.4|2740.6|2739.4|21
1728923400000|2024-10-14 16:30:00|2741.6|2740.4|2741.3|2740.1|2741.6|2740.4|2741.1|2739.9|8
1728923700000|2024-10-14 16:35:00|2741.6|2740.4|2742.6|2741.4|2742.6|2741.4|2741.6|2740.4|7
1728924000000|2024-10-14 16:40:00|2742.3|2741.1|2742.8|2741.6|2743.1|2741.9|2742.1|2740.9|11
1728924300000|2024-10-14 16:45:00|2742.6|2741.4|2743.1|2741.9|2743.1|2741.9|2742.6|2741.4|5
1728924600000|2024-10-14 16:50:00|2743.3|2742.1|2743.1|2741.9|2743.6|2742.4|2743.1|2741.9|3
1728924900000|2024-10-14 16:55:00|2743.6|2742.4|2743.6|2742.4|2744.1|2742.9|2743.1|2741.9|14
1728925200000|2024-10-14 17:00:00|2744.1|2742.9|2744.1|2742.9|2744.6|2743.4|2744.1|2742.9|16
1728925500000|2024-10-14 17:05:00|2743.6|2742.4|2742.6|2741.4|2743.6|2742.4|2742.6|2741.4|20
1728925800000|2024-10-14 17:10:00|2742.3|2741.1|2741.1|2739.9|2742.6|2741.4|2741.1|2739.9|16
1728926100000|2024-10-14 17:15:00|2741.6|2740.4|2741.1|2739.9|2741.6|2740.4|2741.1|2739.9|4
1728926400000|2024-10-14 17:20:00|2741.3|2740.1|2741.6|2740.4|2741.6|2740.4|2741.1|2739.9|5
1728926700000|2024-10-14 17:25:00|2741.3|2740.1|2742.1|2740.9|2742.1|2740.9|2741.3|2740.1|3
1728927000000|2024-10-14 17:30:00|2742.3|2741.1|2742.6|2741.4|2742.6|2741.4|2741.8|2740.6|18
1728927300000|2024-10-14 17:35:00|2742.8|2741.6|2743.6|2742.4|2744.1|2742.9|2742.6|2741.4|34
1728927600000|2024-10-14 17:40:00|2743.3|2742.1|2743.6|2742.4|2744.1|2742.9|2743.1|2741.9|32
1728927900000|2024-10-14 17:45:00|2743.8|2742.6|2743.3|2742.1|2744.1|2742.9|2743.3|2742.1|23
1728928200000|2024-10-14 17:50:00|2743.6|2742.4|2743.1|2741.9|2743.6|2742.4|2743.1|2741.9|4
1728928500000|2024-10-14 17:55:00|2743.3|2742.1|2743.6|2742.4|2743.6|2742.4|2743.1|2741.9|1
1728928800000|2024-10-14 18:00:00|2743.1|2741.9|2742.1|2740.9|2743.1|2741.9|2741.6|2740.4|26
1728929100000|2024-10-14 18:05:00|2742.3|2741.1|2743.6|2742.4|2743.6|2742.4|2742.1|2740.9|9
1728929400000|2024-10-14 18:10:00|2744.1|2742.9|2744.1|2742.9|2744.1|2742.9|2743.6|2742.4|9
1728929700000|2024-10-14 18:15:00|2744.3|2743.1|2744.6|2743.4|2744.6|2743.4|2744.1|2742.9|6
1728930000000|2024-10-14 18:20:00|2744.8|2743.6|2744.8|2743.6|2745.1|2743.9|2744.6|2743.4|8
1728930300000|2024-10-14 18:25:00|2745.1|2743.9|2744.6|2743.4|2745.1|2743.9|2744.6|2743.4|3
1728930600000|2024-10-14 18:30:00|2744.8|2743.6|2744.6|2743.4|2745.1|2743.9|2744.6|2743.4|2
1728930900000|2024-10-14 18:35:00|2744.8|2743.6|2745.6|2744.4|2745.6|2744.4|2744.6|2743.4|21
1728931200000|2024-10-14 18:40:00|2745.8|2744.6|2745.6|2744.4|2746.3|2745.1|2745.6|2744.4|44
1728931500000|2024-10-14 18:45:00|2746.1|2744.9|2745.1|2743.9|2746.1|2744.9|2745.1|2743.9|34
1728931800000|2024-10-14 18:50:00|2745.3|2744.1|2745.1|2743.9|2745.3|2744.1|2745.1|2743.9|2
1728932100000|2024-10-14 18:55:00|2744.6|2743.4|2744.1|2742.9|2745.1|2743.9|2744.1|2742.9|36
1728932400000|2024-10-14 19:00:00|2743.8|2742.6|2742.6|2741.4|2744.6|2743.4|2742.1|2740.9|51
1728932700000|2024-10-14 19:05:00|2742.3|2741.1|2743.6|2742.4|2743.6|2742.4|2742.1|2740.9|17
1728933000000|2024-10-14 19:10:00|2743.3|2742.1|2743.6|2742.4|2743.6|2742.4|2742.6|2741.4|2
1728933300000|2024-10-14 19:15:00|2743.8|2742.6|2744.1|2742.9|2744.1|2742.9|2743.1|2741.9|18
1728933600000|2024-10-14 19:20:00|2743.8|2742.6|2744.1|2742.9|2744.1|2742.9|2743.6|2742.4|4
1728933900000|2024-10-14 19:25:00|2743.8|2742.6|2744.1|2742.9|2744.6|2743.4|2743.6|2742.4|16
1728934200000|2024-10-14 19:30:00|2743.8|2742.6|2744.1|2742.9|2744.1|2742.9|2743.6|2742.4|18
1728934500000|2024-10-14 19:35:00|2743.6|2742.4|2743.6|2742.4|2744.6|2743.4|2743.1|2741.9|89
1728934800000|2024-10-14 19:40:00|2744.1|2742.9|2744.1|2742.9|2744.3|2743.1|2743.6|2742.4|21
1728935100000|2024-10-14 19:45:00|2743.8|2742.6|2744.3|2743.1|2744.6|2743.4|2743.6|2742.4|19
1728935400000|2024-10-14 19:50:00|2744.1|2742.9|2742.6|2741.4|2744.3|2743.1|2742.6|2741.4|37
1728935700000|2024-10-14 19:55:00|2742.1|2740.9|2742.6|2741.4|2743.1|2741.9|2741.8|2740.6|44
1728936000000|2024-10-14 20:00:00|2742.8|2741.6|2742.3|2741.1|2743.6|2742.4|2742.1|2740.9|7
1728936300000|2024-10-14 20:05:00|2742.6|2741.4|2742.8|2741.6|2742.8|2741.6|2742.6|2741.4|0
1728936600000|2024-10-14 20:10:00|2742.6|2741.4|2742.8|2741.6|2742.8|2741.6|2742.6|2741.4|0
1728936900000|2024-10-14 20:15:00|2742.3|2741.1|2742.8|2741.6|2742.8|2741.6|2742.3|2741.1|0
1728937200000|2024-10-14 20:20:00|2742.6|2741.4|2742.3|2741.1|2742.6|2741.4|2742.3|2741.1|0
1728937500000|2024-10-14 20:25:00|2742.6|2741.4|2743.1|2741.9|2743.1|2741.9|2742.6|2741.4|0
1728937800000|2024-10-14 20:30:00|2742.8|2741.6|2742.8|2741.6|2742.8|2741.6|2742.8|2741.6|0
1728938100000|2024-10-14 20:35:00|2743.1|2741.9|2743.1|2741.9|2743.1|2741.9|2742.8|2741.6|1
1728938400000|2024-10-14 20:40:00|2743.6|2742.4|2743.3|2742.1|2743.8|2742.6|2742.6|2741.4|9
1728938700000|2024-10-14 20:45:00|2743.1|2741.9|2743.3|2742.1|2743.6|2742.4|2742.8|2741.6|4
1728939000000|2024-10-14 20:50:00|2743.6|2742.4|2744.2|2742.2|2744.2|2742.4|2743.1|2741.9|14
1728939300000|2024-10-14 20:55:00|2744.4|2742.4|2745.9|2743.9|2745.9|2743.9|2744.4|2742.4|0
1728939600000|2024-10-14 21:00:00|2745.8|2743.8|2745.9|2743.9|2746|2744|2745.8|2743.8|1
1728939900000|2024-10-14 21:05:00|2745.8|2743.8|2745.8|2743.8|2745.8|2743.8|2745.8|2743.8|0
1728940200000|2024-10-14 21:10:00|2745.7|2743.7|2745.2|2743.2|2745.7|2743.7|2744.9|2742.9|0
1728940500000|2024-10-14 21:15:00|2745.4|2743.4|2745.4|2743.4|2745.4|2743.4|2745|2743|0
1728940800000|2024-10-14 21:20:00|2745.3|2743.3|2745.5|2743.5|2745.6|2743.6|2745.3|2743.3|0
1728941100000|2024-10-14 21:25:00|2745.6|2743.6|2745.6|2743.6|2745.6|2743.6|2745.5|2743.5|0
1728941700000|2024-10-14 21:35:00|2745.5|2743.5|2745.5|2743.5|2745.6|2743.6|2745.5|2743.5|0
1728942000000|2024-10-14 21:40:00|2745.6|2743.6|2745.7|2743.7|2745.7|2743.7|2745.6|2743.6|0
1728942300000|2024-10-14 21:45:00|2745.6|2743.6|2745.4|2743.4|2745.6|2743.6|2745.4|2743.4|0
1728942600000|2024-10-14 21:50:00|2745.3|2743.3|2745.3|2743.3|2745.4|2743.4|2745.3|2743.3|0
1728942900000|2024-10-14 21:55:00|2745.4|2743.4|2745.3|2743.3|2745.5|2743.5|2745.3|2743.3|0
1728943200000|2024-10-14 22:00:00|2745.8|2743.8|2745.9|2743.9|2745.9|2743.9|2744.5|2742.5|0
1728943500000|2024-10-14 22:05:00|2745.4|2743.4|2745.4|2743.4|2745.6|2743.6|2745.3|2743.3|0
1728943800000|2024-10-14 22:10:00|2745.5|2743.5|2746.2|2744.2|2746.8|2744.8|2744.8|2742.8|0
1728944100000|2024-10-14 22:15:00|2746.3|2744.3|2746.9|2744.9|2746.9|2744.9|2746.3|2744.3|0
1728944400000|2024-10-14 22:20:00|2747|2745|2748.1|2746.1|2748.2|2746.2|2747|2745|0
1728944700000|2024-10-14 22:25:00|2748.3|2746.3|2749.3|2747.3|2749.7|2747.7|2748.3|2746.3|0
1728945000000|2024-10-14 22:30:00|2749.4|2747.4|2748.1|2746.1|2749.6|2747.6|2747.8|2745.8|0
1728945300000|2024-10-14 22:35:00|2748|2746|2747.6|2745.6|2748.1|2746.1|2747.4|2745.4|0
1728945600000|2024-10-14 22:40:00|2747.8|2745.8|2747.9|2745.9|2748.2|2746.2|2747.8|2745.8|0
1728945900000|2024-10-14 22:45:00|2748.4|2746.4|2748.6|2746.6|2748.7|2746.7|2748.4|2746.4|0
1728946200000|2024-10-14 22:50:00|2748.4|2746.4|2747.1|2745.1|2748.4|2746.4|2746.8|2744.8|0
1728946500000|2024-10-14 22:55:00|2747.2|2745.2|2747.3|2745.3|2747.5|2745.5|2747.1|2745.1|0
1728946800000|2024-10-14 23:00:00|2747.2|2745.2|2747.1|2745.1|2747.7|2745.7|2746.6|2744.6|0
1728947100000|2024-10-14 23:05:00|2747|2745|2746.7|2744.7|2747|2745|2746.4|2744.4|0
1728947400000|2024-10-14 23:10:00|2746.9|2744.9|2747.2|2745.2|2747.6|2745.6|2746.8|2744.8|0
1728947700000|2024-10-14 23:15:00|2747.1|2745.1|2746.8|2744.8|2747.2|2745.2|2746.6|2744.6|0
1728948000000|2024-10-14 23:20:00|2746.7|2744.7|2746.5|2744.5|2746.7|2744.7|2746.1|2744.1|0
1728948300000|2024-10-14 23:25:00|2746.6|2744.6|2747.1|2745.1|2747.2|2745.2|2745.8|2743.8|0
1728948600000|2024-10-14 23:30:00|2747|2745|2747.2|2745.2|2748|2746|2746.6|2744.6|0
1728948900000|2024-10-14 23:35:00|2747.1|2745.1|2747.4|2745.4|2747.9|2745.9|2746.6|2744.6|0
1728949200000|2024-10-14 23:40:00|2747.3|2745.3|2746.4|2744.4|2747.6|2745.6|2746|2744|0
1728949500000|2024-10-14 23:45:00|2746.3|2744.3|2746.1|2744.9|2749.8|2748.6|2744.1|2742.9|973
1728949800000|2024-10-14 23:50:00|2746.3|2745.1|2748.1|2746.9|2748.6|2747.4|2746.1|2744.9|194
1728950100000|2024-10-14 23:55:00|2748.6|2747.4|2738.8|2737.6|2748.6|2747.4|2737.3|2736.1|606
1728950400000|2024-10-15 00:00:00|2738.6|2737.8|2733.9|2733.1|2745.9|2745.1|2731.9|2731.1|1624
1728950700000|2024-10-15 00:05:00|2734.4|2733.6|2731.9|2731.1|2738.1|2737.3|2731.9|2731.1|852
1728951000000|2024-10-15 00:10:00|2732.1|2731.3|2732.4|2731.6|2733.9|2733.1|2729.9|2729.1|616
1728951300000|2024-10-15 00:15:00|2731.9|2731.1|2734.4|2733.6|2735.9|2735.1|2731.9|2731.1|544
1728951600000|2024-10-15 00:20:00|2734.6|2733.8|2731.4|2730.6|2734.9|2734.1|2731.1|2730.3|282
1728951900000|2024-10-15 00:25:00|2731.6|2730.8|2730.9|2730.1|2732.1|2731.3|2728.9|2728.1|314
1728952200000|2024-10-15 00:30:00|2731.4|2730.6|2730.4|2729.6|2731.9|2731.1|2728.9|2728.1|303
1728952500000|2024-10-15 00:35:00|2730.9|2730.1|2732.4|2731.6|2732.9|2732.1|2730.4|2729.6|329
1728952800000|2024-10-15 00:40:00|2732.9|2732.1|2731.4|2730.6|2734.4|2733.6|2730.4|2729.6|429
1728953100000|2024-10-15 00:45:00|2730.9|2730.1|2728.4|2727.6|2730.9|2730.1|2725.4|2724.6|619
1728953400000|2024-10-15 00:50:00|2728.6|2727.8|2730.4|2729.6|2730.4|2729.6|2727.9|2727.1|356
1728953700000|2024-10-15 00:55:00|2729.9|2729.1|2730.4|2729.6|2732.1|2731.3|2729.9|2729.1|299
1728954000000|2024-10-15 01:00:00|2730.9|2730.1|2727.9|2727.1|2731.4|2730.6|2727.9|2727.1|319
1728954300000|2024-10-15 01:05:00|2728.1|2727.3|2729.9|2729.1|2729.9|2729.1|2728.1|2727.3|317
1728954600000|2024-10-15 01:10:00|2730.1|2729.3|2730.9|2730.1|2731.4|2730.6|2729.9|2729.1|203
1728954900000|2024-10-15 01:15:00|2730.6|2729.8|2732.4|2731.6|2732.4|2731.6|2728.9|2728.1|389
1728955200000|2024-10-15 01:20:00|2732.6|2731.8|2731.1|2730.3|2732.6|2731.8|2730.4|2729.6|182
1728955500000|2024-10-15 01:25:00|2731.4|2730.6|2730.4|2729.6|2731.4|2730.6|2729.4|2728.6|159
1728955800000|2024-10-15 01:30:00|2729.9|2729.1|2731.4|2730.6|2731.4|2730.6|2729.9|2729.1|288
1728956100000|2024-10-15 01:35:00|2730.9|2730.1|2736.4|2735.6|2737.4|2736.6|2730.4|2729.6|599
1728956400000|2024-10-15 01:40:00|2736.9|2736.1|2736.9|2736.1|2737.9|2737.1|2736.4|2735.6|353
1728956700000|2024-10-15 01:45:00|2736.4|2735.6|2737.9|2737.1|2738.4|2737.6|2734.9|2734.1|286
1728957000000|2024-10-15 01:50:00|2738.1|2737.3|2740.9|2740.1|2741.4|2740.6|2738.1|2737.3|563
1728957300000|2024-10-15 01:55:00|2740.4|2739.6|2738.9|2738.1|2740.9|2740.1|2737.9|2737.1|312
1728957600000|2024-10-15 02:00:00|2739.4|2738.6|2740.9|2740.1|2741.4|2740.6|2737.9|2737.1|486
1728957900000|2024-10-15 02:05:00|2741.1|2740.3|2739.4|2738.6|2742.1|2741.3|2738.9|2738.1|293
1728958200000|2024-10-15 02:10:00|2738.9|2738.1|2739.4|2738.6|2740.9|2740.1|2738.1|2737.3|262
1728958500000|2024-10-15 02:15:00|2738.9|2738.1|2739.9|2739.1|2739.9|2739.1|2738.4|2737.6|319
1728958800000|2024-10-15 02:20:00|2740.1|2739.3|2739.4|2738.6|2740.9|2740.1|2738.9|2738.1|261
1728959100000|2024-10-15 02:25:00|2738.9|2738.1|2739.9|2739.1|2740.9|2740.1|2738.9|2738.1|242
1728959400000|2024-10-15 02:30:00|2740.1|2738.9|2742.1|2740.9|2743.3|2742.1|2740.1|2738.9|177
1728959700000|2024-10-15 02:35:00|2741.6|2740.4|2741.1|2739.9|2742.1|2740.9|2740.6|2739.4|93
1728960000000|2024-10-15 02:40:00|2741.6|2740.4|2740.6|2739.4|2741.8|2740.6|2740.6|2739.4|53
1728960300000|2024-10-15 02:45:00|2740.8|2739.6|2741.6|2740.4|2742.1|2740.9|2740.8|2739.6|81
1728960600000|2024-10-15 02:50:00|2742.1|2740.9|2741.1|2739.9|2742.6|2741.4|2740.1|2738.9|81
1728960900000|2024-10-15 02:55:00|2741.6|2740.4|2740.1|2738.9|2741.6|2740.4|2739.8|2738.6|65
1728961200000|2024-10-15 03:00:00|2739.6|2738.4|2738.1|2736.9|2740.1|2738.9|2738.1|2736.9|122
1728961500000|2024-10-15 03:05:00|2738.3|2737.1|2738.6|2737.4|2738.6|2737.4|2737.6|2736.4|99
1728961800000|2024-10-15 03:10:00|2738.8|2737.6|2739.1|2737.9|2739.6|2738.4|2738.8|2737.6|71
1728962100000|2024-10-15 03:15:00|2738.8|2737.6|2738.6|2737.4|2738.8|2737.6|2738.1|2736.9|86
1728962400000|2024-10-15 03:20:00|2739.1|2737.9|2738.6|2737.4|2739.1|2737.9|2738.6|2737.4|73
1728962700000|2024-10-15 03:25:00|2738.1|2736.9|2738.1|2736.9|2738.6|2737.4|2737.1|2735.9|236
1728963000000|2024-10-15 03:30:00|2737.9|2737.1|2739.9|2739.1|2739.9|2739.1|2735.4|2734.6|813
1728963300000|2024-10-15 03:35:00|2739.4|2738.6|2739.4|2738.6|2739.9|2739.1|2737.4|2736.6|289
1728963600000|2024-10-15 03:40:00|2739.9|2739.1|2738.4|2737.6|2740.4|2739.6|2737.9|2737.1|282
1728963900000|2024-10-15 03:45:00|2737.9|2737.1|2737.9|2737.1|2738.4|2737.6|2736.6|2735.8|185
1728964200000|2024-10-15 03:50:00|2737.4|2736.6|2734.9|2734.1|2737.4|2736.6|2734.4|2733.6|271
1728964500000|2024-10-15 03:55:00|2734.4|2733.6|2735.6|2734.8|2736.1|2735.3|2733.9|2733.1|273
1728964800000|2024-10-15 04:00:00|2735.9|2735.1|2736.4|2735.6|2736.9|2736.1|2735.1|2734.3|285
1728965100000|2024-10-15 04:05:00|2736.1|2735.3|2735.4|2734.6|2736.1|2735.3|2734.9|2734.1|184
1728965400000|2024-10-15 04:10:00|2735.9|2735.1|2734.9|2734.1|2736.4|2735.6|2734.9|2734.1|156
1728965700000|2024-10-15 04:15:00|2735.1|2734.3|2734.4|2733.6|2735.4|2734.6|2733.9|2733.1|214
1728966000000|2024-10-15 04:20:00|2734.6|2733.8|2736.4|2735.6|2736.4|2735.6|2734.4|2733.6|237
1728966300000|2024-10-15 04:25:00|2735.9|2735.1|2735.9|2735.1|2737.1|2736.3|2734.9|2734.1|270
1728966600000|2024-10-15 04:30:00|2736.1|2735.3|2737.4|2736.6|2737.6|2736.8|2735.4|2734.6|271
1728966900000|2024-10-15 04:35:00|2737.9|2737.1|2736.4|2735.6|2738.9|2738.1|2736.4|2735.6|266
1728967200000|2024-10-15 04:40:00|2735.9|2735.1|2735.9|2735.1|2737.4|2736.6|2735.4|2734.6|259
1728967500000|2024-10-15 04:45:00|2736.1|2735.3|2737.4|2736.6|2737.4|2736.6|2735.9|2735.1|269
1728967800000|2024-10-15 04:50:00|2736.9|2736.1|2735.4|2734.6|2737.9|2737.1|2735.4|2734.6|317
1728968100000|2024-10-15 04:55:00|2735.9|2735.1|2735.4|2734.6|2735.9|2735.1|2734.9|2734.1|222
1728968400000|2024-10-15 05:00:00|2735.1|2734.3|2735.4|2734.6|2735.6|2734.8|2734.6|2733.8|203
1728968700000|2024-10-15 05:05:00|2735.1|2734.3|2734.9|2734.1|2735.9|2735.1|2734.4|2733.6|256
1728969000000|2024-10-15 05:10:00|2734.4|2733.6|2734.4|2733.6|2735.4|2734.6|2734.1|2733.3|230
1728969300000|2024-10-15 05:15:00|2734.1|2733.3|2733.9|2733.1|2734.9|2734.1|2733.6|2732.8|271
1728969600000|2024-10-15 05:20:00|2734.4|2733.6|2733.9|2733.1|2734.9|2734.1|2733.4|2732.6|267
1728969900000|2024-10-15 05:25:00|2733.6|2732.8|2731.4|2730.6|2733.9|2733.1|2731.1|2730.3|385
1728970200000|2024-10-15 05:30:00|2730.6|2729.8|2727.9|2727.1|2730.6|2729.8|2726.4|2725.6|938
1728970500000|2024-10-15 05:35:00|2727.4|2726.6|2730.4|2729.6|2730.9|2730.1|2727.4|2726.6|580
1728970800000|2024-10-15 05:40:00|2730.9|2730.1|2730.9|2730.1|2731.9|2731.1|2728.9|2728.1|618
1728971100000|2024-10-15 05:45:00|2731.4|2730.6|2733.9|2733.1|2733.9|2733.1|2731.4|2730.6|730
1728971400000|2024-10-15 05:50:00|2734.4|2733.6|2733.9|2733.1|2736.4|2735.6|2733.4|2732.6|832
1728971700000|2024-10-15 05:55:00|2733.4|2732.6|2728.9|2728.1|2733.4|2732.6|2726.4|2725.6|3951
1728972000000|2024-10-15 06:00:00|2726.9|2726.1|2723.4|2722.6|2726.9|2726.1|2722.9|2722.1|2343
1728972300000|2024-10-15 06:05:00|2723.9|2723.1|2723.2|2721.2|2725.4|2724.6|2722.9|2721.2|599
1728972600000|2024-10-15 06:10:00|2723.1|2721.1|2722.3|2720.3|2723.5|2721.5|2722|2720|1
1728972900000|2024-10-15 06:15:00|2722.4|2720.4|2722.3|2720.3|2722.7|2720.7|2721.8|2719.8|277
1728973200000|2024-10-15 06:20:00|2722.2|2720.2|2721.5|2719.5|2722.5|2720.5|2720.9|2718.9|0
1728973500000|2024-10-15 06:25:00|2721.7|2719.7|2721.5|2719.5|2722.3|2720.3|2721.1|2719.1|0
1728973800000|2024-10-15 06:30:00|2721.2|2719.2|2721.5|2719.5|2721.9|2719.9|2720.9|2718.9|0
1728974100000|2024-10-15 06:35:00|2721.7|2719.7|2721.3|2719.3|2722.4|2720.4|2721.3|2719.3|0
1728974400000|2024-10-15 06:40:00|2721.4|2719.4|2719.9|2717.9|2721.7|2719.7|2719.6|2717.6|0
1728974700000|2024-10-15 06:45:00|2720|2718|2721.4|2719.4|2721.8|2719.8|2720|2718|0
1728975000000|2024-10-15 06:50:00|2721.5|2719.5|2721.3|2719.3|2721.8|2719.8|2720.8|2718.8|0
1728975300000|2024-10-15 06:55:00|2721.2|2719.2|2719.1|2717.1|2722.4|2720.4|2717.5|2715.5|0
1728975600000|2024-10-15 07:00:00|2719.2|2717.2|2719.8|2717.8|2720.2|2718.2|2718.1|2716.1|0
1728975900000|2024-10-15 07:05:00|2719.6|2717.6|2719.8|2717.8|2720.3|2718.3|2717.5|2715.5|0
1728976200000|2024-10-15 07:10:00|2720|2718|2720.1|2718.1|2721.2|2719.2|2719.4|2717.4|0
1728976500000|2024-10-15 07:15:00|2720|2718|2718.5|2716.5|2720.1|2718.1|2718.3|2716.3|0
1728976800000|2024-10-15 07:20:00|2718.4|2716.4|2717.2|2715.2|2718.9|2716.9|2717|2715|0
1728977100000|2024-10-15 07:25:00|2717.3|2715.3|2717.9|2715.9|2718.5|2716.5|2717.2|2715.2|0
1728977400000|2024-10-15 07:30:00|2718.1|2716.1|2715.8|2714.6|2718.7|2717.4|2715.6|2714.4|516
1728977700000|2024-10-15 07:35:00|2715.6|2714.4|2717.6|2716.4|2719.1|2717.9|2715.6|2714.4|253
1728978000000|2024-10-15 07:40:00|2717.8|2716.6|2716.6|2715.4|2718.6|2717.4|2716.1|2714.9|127
1728978300000|2024-10-15 07:45:00|2716.3|2715.1|2718.3|2717.1|2718.3|2717.1|2716.1|2714.9|64
1728978600000|2024-10-15 07:50:00|2718.1|2716.9|2716.6|2715.4|2718.1|2716.9|2716.3|2715.1|50
1728978900000|2024-10-15 07:55:00|2716.8|2715.6|2716.6|2715.4|2718.8|2717.6|2716.3|2715.1|79
1728979200000|2024-10-15 08:00:00|2716.1|2714.9|2713.1|2711.9|2716.1|2714.9|2712.8|2711.6|235
1728979500000|2024-10-15 08:05:00|2713.3|2712.1|2714.6|2713.4|2715.1|2713.9|2711.6|2710.4|89
1728979800000|2024-10-15 08:10:00|2714.3|2713.1|2710.8|2709.6|2714.6|2713.4|2710.8|2709.6|48
1728980100000|2024-10-15 08:15:00|2711.1|2709.9|2709.6|2708.4|2711.6|2710.4|2709.1|2707.9|82
1728980400000|2024-10-15 08:20:00|2710.1|2708.9|2708.8|2707.6|2710.6|2709.4|2708.1|2706.9|69
1728980700000|2024-10-15 08:25:00|2708.6|2707.4|2710.1|2708.9|2710.1|2708.9|2708.1|2706.9|43
1728981000000|2024-10-15 08:30:00|2709.8|2708.6|2710.8|2709.6|2711.1|2709.9|2709.1|2707.9|36
1728981300000|2024-10-15 08:35:00|2711.1|2709.9|2711.1|2709.9|2711.6|2710.4|2710.3|2709.1|7
1728981600000|2024-10-15 08:40:00|2710.8|2709.6|2712.1|2710.9|2712.6|2711.4|2709.6|2708.4|47
1728981900000|2024-10-15 08:45:00|2712.3|2711.1|2713.6|2712.4|2713.6|2712.4|2711.6|2710.4|29
1728982200000|2024-10-15 08:50:00|2713.8|2712.6|2712.6|2711.4|2715.6|2714.4|2712.6|2711.4|36
1728982500000|2024-10-15 08:55:00|2712.8|2711.6|2713.3|2712.1|2713.6|2712.4|2712.6|2711.4|35
1728982800000|2024-10-15 09:00:00|2713.6|2712.4|2712.6|2711.4|2714.1|2712.9|2712.1|2710.9|37
1728983100000|2024-10-15 09:05:00|2712.8|2711.6|2711.6|2710.4|2712.8|2711.6|2711.1|2709.9|34
1728983400000|2024-10-15 09:10:00|2711.3|2710.1|2712.1|2710.9|2712.1|2710.9|2711.1|2709.9|35
1728983700000|2024-10-15 09:15:00|2712.6|2711.4|2712.6|2711.4|2713.6|2712.4|2712.6|2711.4|56
1728984000000|2024-10-15 09:20:00|2712.8|2711.6|2712.1|2710.9|2713.1|2711.9|2711.6|2710.4|50
1728984300000|2024-10-15 09:25:00|2712.3|2711.1|2713.1|2711.9|2713.6|2712.4|2712.1|2710.9|64
1728984600000|2024-10-15 09:30:00|2713.3|2712.1|2712.1|2710.9|2713.6|2712.4|2712.1|2710.9|23
1728984900000|2024-10-15 09:35:00|2712.3|2711.1|2711.3|2710.1|2712.6|2711.4|2709.6|2708.4|51
1728985200000|2024-10-15 09:40:00|2711.1|2709.9|2711.1|2709.9|2711.3|2710.1|2710.3|2709.1|16
1728985500000|2024-10-15 09:45:00|2710.8|2709.6|2710.1|2708.9|2711.1|2709.9|2709.6|2708.4|56
1728985800000|2024-10-15 09:50:00|2710.3|2709.1|2711.6|2710.4|2712.1|2710.9|2710.1|2708.9|77
1728986100000|2024-10-15 09:55:00|2711.1|2709.9|2710.6|2709.4|2711.3|2710.1|2710.1|2708.9|65
1728986400000|2024-10-15 10:00:00|2710.8|2709.6|2712.6|2711.4|2712.8|2711.6|2710.6|2709.4|29
1728986700000|2024-10-15 10:05:00|2712.3|2711.1|2712.1|2710.9|2712.6|2711.4|2711.6|2710.4|27
1728987000000|2024-10-15 10:10:00|2712.3|2711.1|2713.1|2711.9|2713.1|2711.9|2712.1|2710.9|28
1728987300000|2024-10-15 10:15:00|2712.8|2711.6|2713.1|2711.9|2713.6|2712.4|2712.8|2711.6|6
1728987600000|2024-10-15 10:20:00|2713.3|2712.1|2714.1|2712.9|2714.6|2713.4|2713.1|2711.9|13
1728987900000|2024-10-15 10:25:00|2714.6|2713.4|2713.1|2711.9|2714.6|2713.4|2712.8|2711.6|56
1728988200000|2024-10-15 10:30:00|2713.3|2712.1|2715.1|2713.9|2715.1|2713.9|2713.3|2712.1|10
1728988500000|2024-10-15 10:35:00|2714.8|2713.6|2716.1|2714.9|2716.6|2715.4|2714.8|2713.6|46
1728988800000|2024-10-15 10:40:00|2715.6|2714.4|2715.8|2714.6|2716.1|2714.9|2715.1|2713.9|21
1728989100000|2024-10-15 10:45:00|2716.1|2714.9|2716.6|2715.4|2716.6|2715.4|2715.8|2714.6|3
1728989400000|2024-10-15 10:50:00|2716.3|2715.1|2716.3|2715.1|2717.1|2715.9|2716.1|2714.9|7
1728989700000|2024-10-15 10:55:00|2716.6|2715.4|2717.1|2715.9|2717.6|2716.4|2716.1|2714.9|50
1728990000000|2024-10-15 11:00:00|2717.3|2716.1|2716.6|2715.4|2718.1|2716.9|2716.1|2714.9|50
1728990300000|2024-10-15 11:05:00|2716.3|2715.1|2717.3|2716.1|2718.1|2716.9|2716.1|2714.9|13
1728990600000|2024-10-15 11:10:00|2717.1|2715.9|2716.3|2715.1|2717.1|2715.9|2716.1|2714.9|20
1728990900000|2024-10-15 11:15:00|2716.6|2715.4|2717.1|2715.9|2717.3|2716.1|2716.6|2715.4|1
1728991200000|2024-10-15 11:20:00|2717.3|2716.1|2717.6|2716.4|2718.1|2716.9|2716.3|2715.1|21
1728991500000|2024-10-15 11:25:00|2717.8|2716.6|2718.3|2717.1|2718.8|2717.6|2717.6|2716.4|10
1728991800000|2024-10-15 11:30:00|2718.6|2717.4|2718.8|2717.6|2719.1|2717.9|2718.1|2716.9|8
1728992100000|2024-10-15 11:35:00|2718.6|2717.4|2718.6|2717.4|2719.6|2718.4|2717.8|2716.6|45
1728992400000|2024-10-15 11:40:00|2719.1|2717.9|2721.1|2719.9|2721.8|2720.6|2718.1|2716.9|158
1728992700000|2024-10-15 11:45:00|2721.3|2720.1|2720.8|2719.6|2723.1|2721.9|2720.6|2719.4|122
1728993000000|2024-10-15 11:50:00|2721.1|2719.9|2722.6|2721.4|2722.8|2721.6|2720.8|2719.6|45
1728993300000|2024-10-15 11:55:00|2722.3|2721.1|2721.6|2720.4|2722.3|2721.1|2720.8|2719.6|14
1728993600000|2024-10-15 12:00:00|2721.3|2720.1|2722.1|2720.9|2722.6|2721.4|2721.1|2719.9|21
1728993900000|2024-10-15 12:05:00|2722.6|2721.4|2722.1|2720.9|2722.6|2721.4|2721.6|2720.4|25
1728994200000|2024-10-15 12:10:00|2721.8|2720.6|2720.3|2719.1|2721.8|2720.6|2720.1|2718.9|49
1728994500000|2024-10-15 12:15:00|2720.6|2719.4|2720.3|2719.1|2720.8|2719.6|2720.1|2718.9|21
1728994800000|2024-10-15 12:20:00|2720.6|2719.4|2718.8|2717.6|2720.6|2719.4|2718.6|2717.4|28
1728995100000|2024-10-15 12:25:00|2719.1|2717.9|2719.1|2717.9|2719.6|2718.4|2718.6|2717.4|24
1728995400000|2024-10-15 12:30:00|2718.8|2717.6|2715.6|2714.4|2718.8|2717.6|2715.1|2713.9|52
1728995700000|2024-10-15 12:35:00|2715.1|2713.9|2714.3|2713.1|2715.3|2714.1|2713.6|2712.4|19
1728996000000|2024-10-15 12:40:00|2714.6|2713.4|2716.6|2715.4|2716.6|2715.4|2714.1|2712.9|71
1728996300000|2024-10-15 12:45:00|2716.1|2714.9|2718.1|2716.9|2718.1|2716.9|2716.1|2714.9|71
1728996600000|2024-10-15 12:50:00|2718.6|2717.4|2718.1|2716.9|2719.1|2717.9|2717.3|2716.1|73
1728996900000|2024-10-15 12:55:00|2717.8|2716.6|2717.1|2715.9|2718.3|2717.1|2716.6|2715.4|72
1728997200000|2024-10-15 13:00:00|2717.3|2716.1|2718.3|2717.1|2719.1|2717.9|2717.3|2716.1|88
1728997500000|2024-10-15 13:05:00|2718.1|2716.9|2719.1|2717.9|2719.6|2718.4|2717.1|2715.9|71
1728997800000|2024-10-15 13:10:00|2718.8|2717.6|2719.6|2718.4|2719.6|2718.4|2718.1|2716.9|22
1728998100000|2024-10-15 13:15:00|2719.3|2718.1|2720.1|2718.9|2720.1|2718.9|2718.6|2717.4|38
1728998400000|2024-10-15 13:20:00|2719.8|2718.6|2720.6|2719.4|2720.8|2719.6|2719.6|2718.4|71
1728998700000|2024-10-15 13:25:00|2720.1|2718.9|2719.1|2717.9|2720.6|2719.4|2719.1|2717.9|34
1728999000000|2024-10-15 13:30:00|2718.8|2717.6|2715.1|2713.9|2720.1|2718.9|2714.6|2713.4|218
1728999300000|2024-10-15 13:35:00|2715.6|2714.4|2713.1|2711.9|2715.6|2714.4|2713.1|2711.9|278
1728999600000|2024-10-15 13:40:00|2713.3|2712.1|2713.1|2711.9|2714.6|2713.4|2712.6|2711.4|234
1728999900000|2024-10-15 13:45:00|2713.6|2712.4|2713.1|2711.9|2714.1|2712.9|2712.6|2711.4|112
1729000200000|2024-10-15 13:50:00|2712.8|2711.6|2713.1|2711.9|2713.1|2711.9|2712.1|2710.9|97
1729000500000|2024-10-15 13:55:00|2713.6|2712.4|2711.6|2710.4|2714.6|2713.4|2711.6|2710.4|61
1729000800000|2024-10-15 14:00:00|2712.1|2710.9|2715.1|2713.9|2715.3|2714.1|2712.1|2710.9|147
1729001100000|2024-10-15 14:05:00|2714.6|2713.4|2716.6|2715.4|2717.1|2715.9|2714.3|2713.1|32
1729001400000|2024-10-15 14:10:00|2716.8|2715.6|2714.1|2712.9|2717.1|2715.9|2713.8|2712.6|65
1729001700000|2024-10-15 14:15:00|2714.3|2713.1|2713.6|2712.4|2714.6|2713.4|2712.6|2711.4|44
1729002000000|2024-10-15 14:20:00|2713.3|2712.1|2710.8|2709.6|2713.6|2712.4|2710.1|2708.9|128
1729002300000|2024-10-15 14:25:00|2710.6|2709.4|2706.6|2705.4|2712.6|2711.4|2706.1|2704.9|265
1729002600000|2024-10-15 14:30:00|2706.3|2705.1|2701.6|2700.4|2706.3|2705.1|2700.1|2698.9|638
1729002900000|2024-10-15 14:35:00|2701.1|2699.9|2696.1|2694.9|2703.1|2701.9|2695.6|2694.4|606
1729003200000|2024-10-15 14:40:00|2695.6|2694.4|2700.1|2698.9|2701.1|2699.9|2694.6|2693.4|464
1729003500000|2024-10-15 14:45:00|2699.6|2698.4|2701.1|2699.9|2703.3|2702.1|2699.1|2697.9|309
1729003800000|2024-10-15 14:50:00|2701.6|2700.4|2706.6|2705.4|2707.3|2706.1|2701.6|2700.4|182
1729004100000|2024-10-15 14:55:00|2706.3|2705.1|2704.3|2703.1|2707.6|2706.4|2703.3|2702.1|106
1729004400000|2024-10-15 15:00:00|2704.6|2703.4|2705.6|2704.4|2707.1|2705.9|2703.6|2702.4|60
1729004700000|2024-10-15 15:05:00|2705.3|2704.1|2702.3|2701.1|2705.8|2704.6|2702.1|2700.9|117
1729005000000|2024-10-15 15:10:00|2702.6|2701.4|2702.1|2700.9|2703.3|2702.1|2700.1|2698.9|128
1729005300000|2024-10-15 15:15:00|2701.8|2700.6|2702.6|2701.4|2705.1|2703.9|2701.6|2700.4|114
1729005600000|2024-10-15 15:20:00|2702.8|2701.6|2702.8|2701.6|2703.6|2702.4|2702.1|2700.9|130
1729005900000|2024-10-15 15:25:00|2702.6|2701.4|2701.6|2700.4|2703.6|2702.4|2701.1|2699.9|95
1729006200000|2024-10-15 15:30:00|2701.3|2700.1|2701.6|2700.4|2703.6|2702.4|2701.1|2699.9|111
1729006500000|2024-10-15 15:35:00|2701.8|2700.6|2696.6|2695.4|2701.8|2700.6|2696.1|2694.9|190
1729006800000|2024-10-15 15:40:00|2696.1|2694.9|2701.6|2700.4|2701.8|2700.6|2696.1|2694.9|146
1729007100000|2024-10-15 15:45:00|2700.6|2699.4|2697.1|2695.9|2700.8|2699.6|2696.6|2695.4|138
1729007400000|2024-10-15 15:50:00|2697.3|2696.1|2696.6|2695.4|2699.1|2697.9|2695.6|2694.4|110
1729007700000|2024-10-15 15:55:00|2696.3|2695.1|2695.1|2693.9|2697.6|2696.4|2695.1|2693.9|76
1729008000000|2024-10-15 16:00:00|2695.3|2694.1|2692.6|2691.4|2696.6|2695.4|2691.8|2690.6|185
1729008300000|2024-10-15 16:05:00|2692.3|2691.1|2695.1|2693.9|2695.6|2694.4|2690.6|2689.4|283
1729008600000|2024-10-15 16:10:00|2694.6|2693.4|2694.1|2692.9|2695.6|2694.4|2692.6|2691.4|66
1729008900000|2024-10-15 16:15:00|2694.6|2693.4|2697.8|2696.6|2698.1|2696.9|2693.8|2692.6|106
1729009200000|2024-10-15 16:20:00|2697.6|2696.4|2696.1|2694.9|2698.8|2697.6|2694.6|2693.4|54
1729009500000|2024-10-15 16:25:00|2696.3|2695.1|2699.1|2697.9|2699.1|2697.9|2696.1|2694.9|80
1729009800000|2024-10-15 16:30:00|2699.3|2698.1|2700.8|2699.6|2701.3|2700.1|2698.6|2697.4|55
1729010100000|2024-10-15 16:35:00|2701.1|2699.9|2702.1|2700.9|2702.1|2700.9|2700.1|2698.9|23
1729010400000|2024-10-15 16:40:00|2701.8|2700.6|2700.6|2699.4|2703.1|2701.9|2699.6|2698.4|56
1729010700000|2024-10-15 16:45:00|2700.8|2699.6|2699.1|2697.9|2700.8|2699.6|2698.1|2696.9|33
1729011000000|2024-10-15 16:50:00|2699.6|2698.4|2698.6|2697.4|2699.6|2698.4|2697.6|2696.4|110
1729011300000|2024-10-15 16:55:00|2698.8|2697.6|2699.6|2698.4|2699.6|2698.4|2698.1|2696.9|33
1729011600000|2024-10-15 17:00:00|2699.3|2698.1|2699.1|2697.9|2701.1|2699.9|2697.3|2696.1|82
1729011900000|2024-10-15 17:05:00|2699.3|2698.1|2697.1|2695.9|2699.6|2698.4|2696.8|2695.6|53
1729012200000|2024-10-15 17:10:00|2696.8|2695.6|2695.6|2694.4|2697.3|2696.1|2694.6|2693.4|58
1729012500000|2024-10-15 17:15:00|2695.8|2694.6|2696.1|2694.9|2696.6|2695.4|2693.3|2692.1|94
1729012800000|2024-10-15 17:20:00|2696.3|2695.1|2694.6|2693.4|2696.6|2695.4|2693.8|2692.6|25
1729013100000|2024-10-15 17:25:00|2694.3|2693.1|2694.1|2692.9|2695.3|2694.1|2693.6|2692.4|48
1729013400000|2024-10-15 17:30:00|2693.6|2692.4|2693.6|2692.4|2694.8|2693.6|2690.6|2689.4|185
1729013700000|2024-10-15 17:35:00|2693.3|2692.1|2695.1|2693.9|2695.6|2694.4|2692.1|2690.9|34
1729014000000|2024-10-15 17:40:00|2695.3|2694.1|2695.6|2694.4|2696.1|2694.9|2694.8|2693.6|28
1729014300000|2024-10-15 17:45:00|2695.8|2694.6|2696.6|2695.4|2697.6|2696.4|2695.8|2694.6|27
1729014600000|2024-10-15 17:50:00|2697.1|2695.9|2695.1|2693.9|2697.1|2695.9|2695.1|2693.9|39
1729014900000|2024-10-15 17:55:00|2694.8|2693.6|2692.1|2690.9|2695.3|2694.1|2691.6|2690.4|77
1729015200000|2024-10-15 18:00:00|2692.3|2691.1|2694.1|2692.9|2695.1|2693.9|2691.1|2689.9|79
1729015500000|2024-10-15 18:05:00|2694.3|2693.1|2691.3|2690.1|2694.6|2693.4|2690.8|2689.6|43
1729015800000|2024-10-15 18:10:00|2691.1|2689.9|2690.1|2688.9|2691.3|2690.1|2689.6|2688.4|32
1729016100000|2024-10-15 18:15:00|2689.8|2688.6|2690.1|2688.9|2691.3|2690.1|2689.1|2687.9|75
1729016400000|2024-10-15 18:20:00|2690.3|2689.1|2691.6|2690.4|2692.3|2691.1|2690.1|2688.9|34
1729016700000|2024-10-15 18:25:00|2691.3|2690.1|2688.6|2687.4|2691.6|2690.4|2688.3|2687.1|62
1729017000000|2024-10-15 18:30:00|2688.3|2687.1|2687.1|2685.9|2689.6|2688.4|2687.1|2685.9|26
1729017300000|2024-10-15 18:35:00|2686.8|2685.6|2687.6|2686.4|2688.1|2686.9|2686.1|2684.9|70
1729017600000|2024-10-15 18:40:00|2687.8|2686.6|2689.6|2688.4|2689.8|2688.6|2687.6|2686.4|58
1729017900000|2024-10-15 18:45:00|2689.8|2688.6|2690.1|2688.9|2690.3|2689.1|2688.6|2687.4|39
1729018200000|2024-10-15 18:50:00|2690.3|2689.1|2690.6|2689.4|2691.3|2690.1|2688.6|2687.4|49
1729018500000|2024-10-15 18:55:00|2690.1|2688.9|2689.1|2687.9|2690.6|2689.4|2688.3|2687.1|82
1729018800000|2024-10-15 19:00:00|2689.3|2688.1|2686.1|2684.9|2689.6|2688.4|2686.1|2684.9|41
1729019100000|2024-10-15 19:05:00|2686.3|2685.1|2684.6|2683.4|2686.6|2685.4|2682.6|2681.4|171
1729019400000|2024-10-15 19:10:00|2684.8|2683.6|2684.8|2683.6|2686.1|2684.9|2684.1|2682.9|33
1729019700000|2024-10-15 19:15:00|2684.6|2683.4|2684.1|2682.9|2685.1|2683.9|2682.8|2681.6|36
1729020000000|2024-10-15 19:20:00|2684.3|2683.1|2686.6|2685.4|2686.8|2685.6|2683.6|2682.4|47
1729020300000|2024-10-15 19:25:00|2686.8|2685.6|2684.6|2683.4|2686.8|2685.6|2684.6|2683.4|42
1729020600000|2024-10-15 19:30:00|2684.8|2683.6|2682.3|2681.1|2685.3|2684.1|2682.1|2680.9|86
1729020900000|2024-10-15 19:35:00|2682.1|2680.9|2682.8|2681.6|2683.6|2682.4|2681.1|2679.9|63
1729021200000|2024-10-15 19:40:00|2683.1|2681.9|2684.1|2682.9|2685.3|2684.1|2682.8|2681.6|42
1729021500000|2024-10-15 19:45:00|2684.3|2683.1|2685.1|2683.9|2685.8|2684.6|2683.1|2681.9|69
1729021800000|2024-10-15 19:50:00|2685.3|2684.1|2685.6|2684.4|2686.3|2685.1|2684.6|2683.4|89
1729022100000|2024-10-15 19:55:00|2685.3|2684.1|2685.6|2684.4|2685.8|2684.6|2684.1|2682.9|185
1729022400000|2024-10-15 20:00:00|2685.3|2684.1|2684.1|2682.9|2685.6|2684.4|2683.8|2682.6|26
1729022700000|2024-10-15 20:05:00|2683.8|2682.6|2682.8|2681.6|2684.6|2683.4|2682.8|2681.6|22
1729023000000|2024-10-15 20:10:00|2683.1|2681.9|2683.1|2681.9|2683.6|2682.4|2682.8|2681.6|25
1729023300000|2024-10-15 20:15:00|2682.8|2681.6|2683.8|2682.6|2683.8|2682.6|2682.6|2681.4|12
1729023600000|2024-10-15 20:20:00|2683.6|2682.4|2685.6|2684.4|2685.8|2684.6|2683.6|2682.4|4
1729023900000|2024-10-15 20:25:00|2685.3|2684.1|2684.6|2683.4|2685.3|2684.1|2684.6|2683.4|10
1729024200000|2024-10-15 20:30:00|2684.8|2683.6|2684.1|2682.9|2685.1|2683.9|2683.6|2682.4|9
1729024500000|2024-10-15 20:35:00|2683.8|2682.6|2684.6|2683.4|2684.6|2683.4|2683.8|2682.6|2
1729024800000|2024-10-15 20:40:00|2684.8|2683.6|2685.3|2684.1|2685.6|2684.4|2684.6|2683.4|15
1729025100000|2024-10-15 20:45:00|2685.1|2683.9|2685.1|2683.9|2685.3|2684.1|2684.6|2683.4|16
1729025400000|2024-10-15 20:50:00|2685.3|2684.1|2686|2684|2686.2|2684.4|2684.6|2683.4|22
1729025700000|2024-10-15 20:55:00|2686.2|2684.2|2686.6|2684.6|2686.8|2684.8|2685.9|2683.9|0
1729026000000|2024-10-15 21:00:00|2686.7|2684.7|2686.6|2684.6|2686.8|2684.8|2686.6|2684.6|1
1729026300000|2024-10-15 21:05:00|2687|2685|2686.9|2684.9|2687|2685|2686.9|2684.9|0
1729026600000|2024-10-15 21:10:00|2686.8|2684.8|2686.8|2684.8|2686.9|2684.9|2686.8|2684.8|0
1729026900000|2024-10-15 21:15:00|2686.9|2684.9|2687|2685|2687.1|2685.1|2686.9|2684.9|0
1729027200000|2024-10-15 21:20:00|2687.1|2685.1|2687.1|2685.1|2687.1|2685.1|2687.1|2685.1|0
1729027500000|2024-10-15 21:25:00|2687.2|2685.2|2687.1|2685.1|2687.2|2685.2|2687.1|2685.1|0
1729027800000|2024-10-15 21:30:00|2687|2685|2687|2685|2687.1|2685.1|2687|2685|0
1729028100000|2024-10-15 21:35:00|2686.9|2684.9|2686.9|2684.9|2686.9|2684.9|2686.9|2684.9|0
1729028400000|2024-10-15 21:40:00|2687|2685|2687|2685|2687|2685|2687|2685|0
1729028700000|2024-10-15 21:45:00|2686.9|2684.9|2687|2685|2687|2685|2686.9|2684.9|0
1729029000000|2024-10-15 21:50:00|2686.8|2684.8|2687|2685|2687|2685|2686.8|2684.8|0
1729029300000|2024-10-15 21:55:00|2686.9|2684.9|2686.9|2684.9|2687|2685|2686.9|2684.9|0
1729029600000|2024-10-15 22:00:00|2686.8|2684.8|2684.6|2682.6|2688.6|2686.6|2684.6|2682.6|0
1729029900000|2024-10-15 22:05:00|2684.7|2682.7|2685|2683|2685.2|2683.2|2684.6|2682.6|0
1729030200000|2024-10-15 22:10:00|2685.1|2683.1|2686.2|2684.2|2686.2|2684.2|2685.1|2683.1|0
1729030500000|2024-10-15 22:15:00|2686.5|2684.5|2686.7|2684.7|2686.7|2684.7|2686.2|2684.2|0
1729030800000|2024-10-15 22:20:00|2686.8|2684.8|2687.7|2685.7|2687.7|2685.7|2686.8|2684.8|0
1729031100000|2024-10-15 22:25:00|2687.3|2685.3|2687.5|2685.5|2687.5|2685.5|2686.8|2684.8|0
1729031400000|2024-10-15 22:30:00|2687.4|2685.4|2686.7|2684.7|2687.5|2685.5|2686.7|2684.7|0
1729031700000|2024-10-15 22:35:00|2686.8|2684.8|2687|2685|2687.2|2685.2|2686.8|2684.8|0
1729032000000|2024-10-15 22:40:00|2687.1|2685.1|2686.8|2684.8|2687.1|2685.1|2686.8|2684.8|0
1729032300000|2024-10-15 22:45:00|2687|2685|2686.8|2684.8|2687|2685|2686.8|2684.8|0
1729032600000|2024-10-15 22:50:00|2687|2685|2687.8|2685.8|2688|2686|2686.8|2684.8|0
1729032900000|2024-10-15 22:55:00|2687.9|2685.9|2688|2686|2688|2686|2687.8|2685.8|0
1729033200000|2024-10-15 23:00:00|2687.8|2685.8|2688.7|2686.7|2689.6|2687.6|2687.8|2685.8|0
1729033500000|2024-10-15 23:05:00|2688.5|2686.5|2689.3|2687.3|2689.5|2687.5|2688.5|2686.5|0
1729033800000|2024-10-15 23:10:00|2689.1|2687.1|2689.5|2687.5|2689.5|2687.5|2689|2687|0
1729034100000|2024-10-15 23:15:00|2689.4|2687.4|2689.6|2687.6|2689.7|2687.7|2689.4|2687.4|0
1729034400000|2024-10-15 23:20:00|2689.7|2687.7|2690.4|2688.4|2690.5|2688.5|2689.6|2687.6|0
1729034700000|2024-10-15 23:25:00|2690.5|2688.5|2689.8|2687.8|2690.7|2688.7|2689.7|2687.7|0
1729035000000|2024-10-15 23:30:00|2689.7|2687.7|2691.4|2689.4|2691.4|2689.4|2689.7|2687.7|0
1729035300000|2024-10-15 23:35:00|2691.3|2689.3|2691.7|2689.7|2692.1|2690.1|2690.3|2688.3|0
1729035600000|2024-10-15 23:40:00|2691.8|2689.8|2693.4|2691.4|2693.6|2691.6|2691.5|2689.5|0
1729035900000|2024-10-15 23:45:00|2693.5|2691.5|2692.8|2691.6|2697.6|2696.4|2688.8|2687.6|910
1729036200000|2024-10-15 23:50:00|2692.6|2691.4|2689.6|2688.4|2692.6|2691.4|2689.1|2687.9|295
1729036500000|2024-10-15 23:55:00|2689.1|2687.9|2687.1|2685.9|2692.1|2690.9|2686.6|2685.4|426
1729036800000|2024-10-16 00:00:00|2686.9|2686.1|2684.4|2683.6|2689.9|2689.1|2678.9|2678.1|1667
1729037100000|2024-10-16 00:05:00|2684.9|2684.1|2695.4|2694.6|2696.1|2695.3|2683.9|2683.1|730
1729037400000|2024-10-16 00:10:00|2695.6|2694.8|2698.4|2697.6|2702.9|2702.1|2695.4|2694.6|1018
1729037700000|2024-10-16 00:15:00|2697.9|2697.1|2709.6|2708.8|2711.4|2710.6|2697.9|2697.1|1441
1729038000000|2024-10-16 00:20:00|2709.9|2709.1|2710.6|2709.8|2713.9|2713.1|2708.4|2707.6|1117
1729038300000|2024-10-16 00:25:00|2710.9|2710.1|2707.9|2707.1|2710.9|2710.1|2705.9|2705.1|577
1729038600000|2024-10-16 00:30:00|2708.4|2707.6|2705.4|2704.6|2709.1|2708.3|2703.4|2702.6|526
1729038900000|2024-10-16 00:35:00|2705.9|2705.1|2712.4|2711.6|2712.9|2712.1|2704.9|2704.1|451
1729039200000|2024-10-16 00:40:00|2711.9|2711.1|2707.9|2707.1|2711.9|2711.1|2707.1|2706.3|302
1729039500000|2024-10-16 00:45:00|2707.6|2706.8|2707.6|2706.8|2708.4|2707.6|2705.9|2705.1|295
1729039800000|2024-10-16 00:50:00|2707.4|2706.6|2705.4|2704.6|2708.6|2707.8|2704.4|2703.6|373
1729040100000|2024-10-16 00:55:00|2705.6|2704.8|2709.4|2708.6|2709.9|2709.1|2705.4|2704.6|304
1729040400000|2024-10-16 01:00:00|2709.1|2708.3|2707.9|2707.1|2709.4|2708.6|2706.9|2706.1|294
1729040700000|2024-10-16 01:05:00|2707.6|2706.8|2703.9|2703.1|2707.6|2706.8|2703.4|2702.6|300
1729041000000|2024-10-16 01:10:00|2703.4|2702.6|2705.9|2705.1|2706.9|2706.1|2703.4|2702.6|160
1729041300000|2024-10-16 01:15:00|2705.6|2704.8|2706.9|2706.1|2707.9|2707.1|2705.4|2704.6|277
1729041600000|2024-10-16 01:20:00|2706.4|2705.6|2704.4|2703.6|2706.4|2705.6|2704.4|2703.6|197
1729041900000|2024-10-16 01:25:00|2704.6|2703.8|2701.9|2701.1|2704.6|2703.8|2701.9|2701.1|251
1729042200000|2024-10-16 01:30:00|2702.1|2701.3|2701.1|2700.3|2703.4|2702.6|2698.4|2697.6|437
1729042500000|2024-10-16 01:35:00|2700.9|2700.1|2701.9|2701.1|2703.4|2702.6|2699.9|2699.1|335
1729042800000|2024-10-16 01:40:00|2701.6|2700.8|2700.9|2700.1|2702.1|2701.3|2699.4|2698.6|217
1729043100000|2024-10-16 01:45:00|2700.4|2699.6|2699.4|2698.6|2702.6|2701.8|2699.4|2698.6|223
1729043400000|2024-10-16 01:50:00|2699.1|2698.3|2700.6|2699.8|2702.1|2701.3|2699.1|2698.3|142
1729043700000|2024-10-16 01:55:00|2700.4|2699.6|2700.4|2699.6|2700.4|2699.6|2698.4|2697.6|208
1729044000000|2024-10-16 02:00:00|2699.9|2699.1|2698.4|2697.6|2700.4|2699.6|2698.4|2697.6|203
1729044300000|2024-10-16 02:05:00|2697.9|2697.1|2698.9|2698.1|2699.1|2698.3|2697.1|2696.3|201
1729044600000|2024-10-16 02:10:00|2698.6|2697.8|2698.4|2697.6|2698.9|2698.1|2697.4|2696.6|189
1729044900000|2024-10-16 02:15:00|2698.6|2697.8|2697.1|2696.3|2698.6|2697.8|2696.1|2695.3|293
1729045200000|2024-10-16 02:20:00|2696.9|2696.1|2696.4|2695.6|2696.9|2696.1|2695.4|2694.6|253
1729045500000|2024-10-16 02:25:00|2696.6|2695.8|2695.4|2694.6|2696.9|2696.1|2695.1|2694.3|203
1729045800000|2024-10-16 02:30:00|2695.6|2694.4|2693.6|2692.4|2695.6|2694.4|2693.1|2691.9|229
1729046100000|2024-10-16 02:35:00|2693.3|2692.1|2694.1|2692.9|2695.6|2694.4|2693.3|2692.1|97
1729046400000|2024-10-16 02:40:00|2694.3|2693.1|2693.6|2692.4|2694.3|2693.1|2693.3|2692.1|106
1729046700000|2024-10-16 02:45:00|2693.1|2691.9|2694.6|2693.4|2694.6|2693.4|2693.1|2691.9|60
1729047000000|2024-10-16 02:50:00|2694.1|2692.9|2691.6|2690.4|2694.1|2692.9|2690.8|2689.6|193
1729047300000|2024-10-16 02:55:00|2691.8|2690.6|2692.1|2690.9|2692.8|2691.6|2691.8|2690.6|88
1729047600000|2024-10-16 03:00:00|2692.3|2691.1|2690.1|2688.9|2692.6|2691.4|2689.6|2688.4|174
1729047900000|2024-10-16 03:05:00|2690.3|2689.1|2692.6|2691.4|2693.1|2691.9|2690.1|2688.9|179
1729048200000|2024-10-16 03:10:00|2693.1|2691.9|2695.1|2693.9|2695.1|2693.9|2692.6|2691.4|151
1729048500000|2024-10-16 03:15:00|2694.8|2693.6|2694.8|2693.6|2695.6|2694.4|2694.1|2692.9|124
1729048800000|2024-10-16 03:20:00|2695.1|2693.9|2696.6|2695.4|2697.6|2696.4|2694.6|2693.4|427
1729049100000|2024-10-16 03:25:00|2697.1|2695.9|2696.6|2695.4|2697.1|2695.9|2696.1|2694.9|260
1729049400000|2024-10-16 03:30:00|2696.4|2695.6|2689.9|2689.1|2697.6|2696.8|2689.9|2689.1|768
1729049700000|2024-10-16 03:35:00|2689.6|2688.8|2690.9|2690.1|2691.4|2690.6|2688.6|2687.8|389
1729050000000|2024-10-16 03:40:00|2691.1|2690.3|2695.4|2694.6|2695.9|2695.1|2690.9|2690.1|436
1729050300000|2024-10-16 03:45:00|2695.9|2695.1|2695.9|2695.1|2696.4|2695.6|2693.9|2693.1|246
1729050600000|2024-10-16 03:50:00|2696.4|2695.6|2695.4|2694.6|2696.4|2695.6|2694.1|2693.3|186
1729050900000|2024-10-16 03:55:00|2695.1|2694.3|2696.9|2696.1|2697.9|2697.1|2694.9|2694.1|191
1729051200000|2024-10-16 04:00:00|2696.4|2695.6|2697.4|2696.6|2698.9|2698.1|2696.4|2695.6|308
1729051500000|2024-10-16 04:05:00|2696.9|2696.1|2697.4|2696.6|2697.9|2697.1|2696.4|2695.6|216
1729051800000|2024-10-16 04:10:00|2697.6|2696.8|2696.9|2696.1|2697.9|2697.1|2696.4|2695.6|202
1729052100000|2024-10-16 04:15:00|2696.6|2695.8|2696.4|2695.6|2697.4|2696.6|2696.1|2695.3|135
1729052400000|2024-10-16 04:20:00|2696.1|2695.3|2694.1|2693.3|2696.6|2695.8|2694.1|2693.3|192
1729052700000|2024-10-16 04:25:00|2694.4|2693.6|2694.6|2693.8|2695.9|2695.1|2693.9|2693.1|156
1729053000000|2024-10-16 04:30:00|2694.4|2693.6|2693.4|2692.6|2694.6|2693.8|2692.9|2692.1|190
1729053300000|2024-10-16 04:35:00|2693.1|2692.3|2693.6|2692.8|2694.4|2693.6|2692.1|2691.3|271
1729053600000|2024-10-16 04:40:00|2693.4|2692.6|2694.6|2693.8|2694.9|2694.1|2693.4|2692.6|218
1729053900000|2024-10-16 04:45:00|2694.9|2694.1|2694.9|2694.1|2695.9|2695.1|2694.6|2693.8|161
1729054200000|2024-10-16 04:50:00|2694.6|2693.8|2694.9|2694.1|2695.9|2695.1|2694.4|2693.6|172
1729054500000|2024-10-16 04:55:00|2694.6|2693.8|2697.9|2697.1|2698.4|2697.6|2694.6|2693.8|257
1729054800000|2024-10-16 05:00:00|2697.6|2696.8|2694.9|2694.1|2698.1|2697.3|2694.9|2694.1|301
1729055100000|2024-10-16 05:05:00|2695.1|2694.3|2692.9|2692.1|2695.9|2695.1|2692.4|2691.6|395
1729055400000|2024-10-16 05:10:00|2693.4|2692.6|2692.9|2692.1|2693.9|2693.1|2692.4|2691.6|210
1729055700000|2024-10-16 05:15:00|2693.1|2692.3|2693.6|2692.8|2693.6|2692.8|2691.9|2691.1|246
1729056000000|2024-10-16 05:20:00|2693.4|2692.6|2692.9|2692.1|2693.6|2692.8|2692.4|2691.6|213
1729056300000|2024-10-16 05:25:00|2693.1|2692.3|2693.4|2692.6|2693.6|2692.8|2691.4|2690.6|327
1729056600000|2024-10-16 05:30:00|2692.9|2692.1|2693.9|2693.1|2694.4|2693.6|2692.9|2692.1|330
1729056900000|2024-10-16 05:35:00|2694.4|2693.6|2694.6|2693.8|2694.9|2694.1|2692.9|2692.1|226
1729057200000|2024-10-16 05:40:00|2694.9|2694.1|2696.9|2696.1|2697.1|2696.3|2694.9|2694.1|293
1729057500000|2024-10-16 05:45:00|2697.1|2696.3|2695.9|2695.1|2697.4|2696.6|2695.9|2695.1|465
1729057800000|2024-10-16 05:50:00|2697.4|2696.6|2698.9|2698.1|2701.9|2701.1|2697.4|2696.6|1236
1729058100000|2024-10-16 05:55:00|2698.4|2697.6|2693.9|2693.1|2698.9|2698.1|2693.9|2693.1|2819
1729058400000|2024-10-16 06:00:00|2693.4|2692.6|2687.9|2687.1|2695.4|2694.6|2687.4|2686.6|2150
1729058700000|2024-10-16 06:05:00|2688.4|2687.6|2688.2|2686.2|2688.4|2687.6|2686.1|2685.3|704
1729059000000|2024-10-16 06:10:00|2688.1|2686.1|2690.5|2688.5|2691|2689|2686.6|2684.6|9
1729059300000|2024-10-16 06:15:00|2690.6|2688.6|2689.5|2687.5|2691|2689|2689.4|2687.4|279
1729059600000|2024-10-16 06:20:00|2689.4|2687.4|2688.6|2686.6|2689.5|2687.5|2688.2|2686.2|0
1729059900000|2024-10-16 06:25:00|2688.7|2686.7|2689|2687|2689|2687|2687.8|2685.8|0
1729060200000|2024-10-16 06:30:00|2688.6|2686.6|2688|2686|2688.9|2686.9|2687.5|2685.5|0
1729060500000|2024-10-16 06:35:00|2688.2|2686.2|2689.9|2687.9|2690.2|2688.2|2688|2686|0
1729060800000|2024-10-16 06:40:00|2689.8|2687.8|2689.9|2687.9|2690.5|2688.5|2689.4|2687.4|0
1729061100000|2024-10-16 06:45:00|2689.8|2687.8|2690.1|2688.1|2690.1|2688.1|2689.7|2687.7|0
1729061400000|2024-10-16 06:50:00|2690.4|2688.4|2690.6|2688.6|2690.6|2688.6|2690|2688|0
1729061700000|2024-10-16 06:55:00|2690.5|2688.5|2689|2687|2690.8|2688.8|2689|2687|0
1729062000000|2024-10-16 07:00:00|2689.3|2687.3|2689.7|2687.7|2689.8|2687.8|2688.4|2686.4|0
1729062300000|2024-10-16 07:05:00|2689.5|2687.5|2688.1|2686.1|2689.7|2687.7|2687.3|2685.3|0
1729062600000|2024-10-16 07:10:00|2688.2|2686.2|2687.7|2685.7|2688.9|2686.9|2686.8|2684.8|0
1729062900000|2024-10-16 07:15:00|2687.6|2685.6|2687|2685|2688|2686|2686.4|2684.4|0
1729063200000|2024-10-16 07:20:00|2686.9|2684.9|2686.4|2684.4|2687.9|2685.9|2686.1|2684.1|0
1729063500000|2024-10-16 07:25:00|2686.3|2684.3|2687.7|2685.7|2687.9|2685.9|2686.3|2684.3|0
1729063800000|2024-10-16 07:30:00|2687.5|2685.5|2690.6|2689.4|2690.6|2689.4|2686.3|2685.1|388
1729064100000|2024-10-16 07:35:00|2691.1|2689.9|2690.1|2688.9|2692.1|2690.9|2689.8|2688.6|138
1729064400000|2024-10-16 07:40:00|2689.8|2688.6|2692.6|2691.4|2693.3|2692.1|2689.8|2688.6|52
1729064700000|2024-10-16 07:45:00|2692.8|2691.6|2693.6|2692.4|2693.6|2692.4|2692.6|2691.4|35
1729065000000|2024-10-16 07:50:00|2694.1|2692.9|2693.6|2692.4|2695.1|2693.9|2693.3|2692.1|71
1729065300000|2024-10-16 07:55:00|2693.8|2692.6|2694.1|2692.9|2694.6|2693.4|2693.1|2691.9|48
1729065600000|2024-10-16 08:00:00|2693.8|2692.6|2692.8|2691.6|2694.6|2693.4|2692.1|2690.9|52
1729065900000|2024-10-16 08:05:00|2693.1|2691.9|2691.6|2690.4|2693.1|2691.9|2691.1|2689.9|41
1729066200000|2024-10-16 08:10:00|2691.3|2690.1|2690.6|2689.4|2693.1|2691.9|2690.6|2689.4|84
1729066500000|2024-10-16 08:15:00|2690.8|2689.6|2691.6|2690.4|2692.3|2691.1|2690.6|2689.4|34
1729066800000|2024-10-16 08:20:00|2691.3|2690.1|2691.6|2690.4|2692.6|2691.4|2691.1|2689.9|33
1729067100000|2024-10-16 08:25:00|2691.8|2690.6|2693.3|2692.1|2693.8|2692.6|2691.6|2690.4|48
1729067400000|2024-10-16 08:30:00|2693.6|2692.4|2692.6|2691.4|2693.6|2692.4|2692.6|2691.4|15
1729067700000|2024-10-16 08:35:00|2692.8|2691.6|2693.1|2691.9|2693.6|2692.4|2691.8|2690.6|21
1729068000000|2024-10-16 08:40:00|2693.3|2692.1|2693.6|2692.4|2693.6|2692.4|2692.6|2691.4|12
1729068300000|2024-10-16 08:45:00|2693.3|2692.1|2692.6|2691.4|2693.6|2692.4|2692.3|2691.1|12
1729068600000|2024-10-16 08:50:00|2692.3|2691.1|2692.1|2690.9|2692.8|2691.6|2691.8|2690.6|16
1729068900000|2024-10-16 08:55:00|2692.6|2691.4|2691.1|2689.9|2693.1|2691.9|2690.8|2689.6|108
1729069200000|2024-10-16 09:00:00|2690.8|2689.6|2688.1|2686.9|2691.6|2690.4|2688.1|2686.9|199
1729069500000|2024-10-16 09:05:00|2687.8|2686.6|2688.6|2687.4|2688.8|2687.6|2686.3|2685.1|76
1729069800000|2024-10-16 09:10:00|2688.1|2686.9|2688.6|2687.4|2689.1|2687.9|2687.6|2686.4|44
1729070100000|2024-10-16 09:15:00|2688.3|2687.1|2688.6|2687.4|2689.6|2688.4|2688.3|2687.1|50
1729070400000|2024-10-16 09:20:00|2688.1|2686.9|2686.8|2685.6|2688.3|2687.1|2686.8|2685.6|37
1729070700000|2024-10-16 09:25:00|2687.1|2685.9|2687.6|2686.4|2687.8|2686.6|2686.3|2685.1|25
1729071000000|2024-10-16 09:30:00|2687.3|2686.1|2689.6|2688.4|2690.1|2688.9|2687.1|2685.9|96
1729071300000|2024-10-16 09:35:00|2689.1|2687.9|2687.6|2686.4|2689.1|2687.9|2687.1|2685.9|134
1729071600000|2024-10-16 09:40:00|2687.8|2686.6|2687.3|2686.1|2688.1|2686.9|2687.3|2686.1|32
1729071900000|2024-10-16 09:45:00|2687.1|2685.9|2687.3|2686.1|2687.3|2686.1|2685.6|2684.4|66
1729072200000|2024-10-16 09:50:00|2687.1|2685.9|2686.6|2685.4|2687.1|2685.9|2686.6|2685.4|30
1729072500000|2024-10-16 09:55:00|2686.8|2685.6|2688.1|2686.9|2688.1|2686.9|2686.6|2685.4|36
1729072800000|2024-10-16 10:00:00|2688.3|2687.1|2688.6|2687.4|2689.1|2687.9|2688.1|2686.9|54
1729073100000|2024-10-16 10:05:00|2688.8|2687.6|2688.1|2686.9|2689.1|2687.9|2688.1|2686.9|37
1729073400000|2024-10-16 10:10:00|2687.8|2686.6|2688.3|2687.1|2688.3|2687.1|2687.6|2686.4|34
1729073700000|2024-10-16 10:15:00|2688.6|2687.4|2688.1|2686.9|2688.6|2687.4|2687.1|2685.9|39
1729074000000|2024-10-16 10:20:00|2688.6|2687.4|2689.6|2688.4|2690.1|2688.9|2688.3|2687.1|31
1729074300000|2024-10-16 10:25:00|2690.1|2688.9|2690.6|2689.4|2691.1|2689.9|2689.8|2688.6|16
1729074600000|2024-10-16 10:30:00|2690.8|2689.6|2690.6|2689.4|2690.8|2689.6|2690.1|2688.9|17
1729074900000|2024-10-16 10:35:00|2690.3|2689.1|2691.1|2689.9|2691.6|2690.4|2690.1|2688.9|21
1729075200000|2024-10-16 10:40:00|2690.6|2689.4|2690.8|2689.6|2691.1|2689.9|2690.6|2689.4|23
1729075500000|2024-10-16 10:45:00|2690.6|2689.4|2692.1|2690.9|2692.1|2690.9|2690.6|2689.4|29
1729075800000|2024-10-16 10:50:00|2691.8|2690.6|2691.6|2690.4|2691.8|2690.6|2691.6|2690.4|26
1729076100000|2024-10-16 10:55:00|2691.8|2690.6|2691.6|2690.4|2691.8|2690.6|2690.1|2688.9|107
1729076400000|2024-10-16 11:00:00|2691.8|2690.6|2691.1|2689.9|2692.1|2690.9|2690.8|2689.6|62
1729076700000|2024-10-16 11:05:00|2690.6|2689.4|2693.1|2691.9|2693.1|2691.9|2690.6|2689.4|40
1729077000000|2024-10-16 11:10:00|2692.8|2691.6|2693.6|2692.4|2693.6|2692.4|2692.6|2691.4|23
1729077300000|2024-10-16 11:15:00|2693.1|2691.9|2692.8|2691.6|2693.6|2692.4|2692.6|2691.4|8
1729077600000|2024-10-16 11:20:00|2693.1|2691.9|2693.1|2691.9|2693.3|2692.1|2692.6|2691.4|16
1729077900000|2024-10-16 11:25:00|2692.8|2691.6|2692.6|2691.4|2693.1|2691.9|2692.6|2691.4|19
1729078200000|2024-10-16 11:30:00|2692.8|2691.6|2691.6|2690.4|2693.1|2691.9|2691.6|2690.4|10
1729078500000|2024-10-16 11:35:00|2691.8|2690.6|2691.1|2689.9|2692.6|2691.4|2691.1|2689.9|13
1729078800000|2024-10-16 11:40:00|2690.8|2689.6|2691.6|2690.4|2691.8|2690.6|2690.6|2689.4|28
1729079100000|2024-10-16 11:45:00|2691.8|2690.6|2690.6|2689.4|2692.1|2690.9|2690.1|2688.9|31
1729079400000|2024-10-16 11:50:00|2690.8|2689.6|2689.6|2688.4|2690.8|2689.6|2689.3|2688.1|24
1729079700000|2024-10-16 11:55:00|2689.8|2688.6|2690.6|2689.4|2691.1|2689.9|2689.6|2688.4|27
1729080000000|2024-10-16 12:00:00|2690.3|2689.1|2690.8|2689.6|2691.6|2690.4|2689.6|2688.4|67
1729080300000|2024-10-16 12:05:00|2690.6|2689.4|2691.1|2689.9|2691.1|2689.9|2689.8|2688.6|3
1729080600000|2024-10-16 12:10:00|2691.3|2690.1|2691.1|2689.9|2692.1|2690.9|2690.8|2689.6|3
1729080900000|2024-10-16 12:15:00|2691.3|2690.1|2691.6|2690.4|2691.6|2690.4|2690.8|2689.6|11
1729081200000|2024-10-16 12:20:00|2691.3|2690.1|2692.1|2690.9|2692.6|2691.4|2691.1|2689.9|28
1729081500000|2024-10-16 12:25:00|2691.8|2690.6|2692.1|2690.9|2692.6|2691.4|2691.6|2690.4|13
1729081800000|2024-10-16 12:30:00|2691.8|2690.6|2691.6|2690.4|2691.8|2690.6|2690.1|2688.9|18
1729082100000|2024-10-16 12:35:00|2691.8|2690.6|2693.1|2691.9|2693.3|2692.1|2691.8|2690.6|6
1729082400000|2024-10-16 12:40:00|2693.6|2692.4|2693.1|2691.9|2693.6|2692.4|2692.8|2691.6|14
1729082700000|2024-10-16 12:45:00|2692.6|2691.4|2696.1|2694.9|2696.1|2694.9|2692.6|2691.4|58
1729083000000|2024-10-16 12:50:00|2696.3|2695.1|2697.1|2695.9|2697.6|2696.4|2696.3|2695.1|36
1729083300000|2024-10-16 12:55:00|2697.3|2696.1|2696.6|2695.4|2697.6|2696.4|2696.1|2694.9|27
1729083600000|2024-10-16 13:00:00|2696.8|2695.6|2699.3|2698.1|2700.1|2698.9|2696.8|2695.6|100
1729083900000|2024-10-16 13:05:00|2699.6|2698.4|2698.6|2697.4|2699.6|2698.4|2697.6|2696.4|45
1729084200000|2024-10-16 13:10:00|2698.3|2697.1|2699.1|2697.9|2699.6|2698.4|2697.1|2695.9|44
1729084500000|2024-10-16 13:15:00|2698.6|2697.4|2697.1|2695.9|2699.1|2697.9|2697.1|2695.9|13
1729084800000|2024-10-16 13:20:00|2697.3|2696.1|2697.3|2696.1|2697.6|2696.4|2696.3|2695.1|29
1729085100000|2024-10-16 13:25:00|2697.1|2695.9|2696.3|2695.1|2697.8|2696.6|2696.1|2694.9|37
1729085400000|2024-10-16 13:30:00|2696.6|2695.4|2695.1|2693.9|2696.6|2695.4|2694.1|2692.9|137
1729085700000|2024-10-16 13:35:00|2695.3|2694.1|2693.1|2691.9|2696.1|2694.9|2692.1|2690.9|121
1729086000000|2024-10-16 13:40:00|2692.8|2691.6|2690.6|2689.4|2693.8|2692.6|2689.1|2687.9|173
1729086300000|2024-10-16 13:45:00|2691.1|2689.9|2693.1|2691.9|2693.8|2692.6|2689.1|2687.9|175
1729086600000|2024-10-16 13:50:00|2693.3|2692.1|2692.1|2690.9|2693.6|2692.4|2690.6|2689.4|141
1729086900000|2024-10-16 13:55:00|2692.3|2691.1|2690.1|2688.9|2692.6|2691.4|2690.1|2688.9|105
1729087200000|2024-10-16 14:00:00|2689.6|2688.4|2695.1|2693.9|2696.1|2694.9|2687.8|2686.6|163
1729087500000|2024-10-16 14:05:00|2695.3|2694.1|2698.3|2697.1|2698.6|2697.4|2694.1|2692.9|142
1729087800000|2024-10-16 14:10:00|2698.6|2697.4|2698.1|2696.9|2699.1|2697.9|2697.3|2696.1|148
1729088100000|2024-10-16 14:15:00|2698.6|2697.4|2699.6|2698.4|2701.1|2699.9|2698.1|2696.9|61
1729088400000|2024-10-16 14:20:00|2699.8|2698.6|2701.6|2700.4|2702.1|2700.9|2699.6|2698.4|37
1729088700000|2024-10-16 14:25:00|2701.8|2700.6|2703.3|2702.1|2705.1|2703.9|2701.6|2700.4|146
1729089000000|2024-10-16 14:30:00|2703.1|2701.9|2704.6|2703.4|2705.1|2703.9|2703.1|2701.9|94
1729089300000|2024-10-16 14:35:00|2704.1|2702.9|2700.1|2698.9|2704.1|2702.9|2699.8|2698.6|56
1729089600000|2024-10-16 14:40:00|2699.8|2698.6|2698.1|2696.9|2700.1|2698.9|2696.6|2695.4|195
1729089900000|2024-10-16 14:45:00|2697.8|2696.6|2699.6|2698.4|2699.6|2698.4|2697.8|2696.6|95
1729090200000|2024-10-16 14:50:00|2699.8|2698.6|2698.1|2696.9|2701.1|2699.9|2697.6|2696.4|107
1729090500000|2024-10-16 14:55:00|2698.3|2697.1|2701.1|2699.9|2701.1|2699.9|2698.1|2696.9|102
1729090800000|2024-10-16 15:00:00|2700.6|2699.4|2698.1|2696.9|2700.6|2699.4|2698.1|2696.9|32
1729091100000|2024-10-16 15:05:00|2698.6|2697.4|2698.1|2696.9|2699.1|2697.9|2696.8|2695.6|22
1729091400000|2024-10-16 15:10:00|2698.3|2697.1|2699.1|2697.9|2700.1|2698.9|2698.1|2696.9|49
1729091700000|2024-10-16 15:15:00|2699.6|2698.4|2699.6|2698.4|2700.1|2698.9|2699.1|2697.9|21
1729092000000|2024-10-16 15:20:00|2699.3|2698.1|2700.1|2698.9|2700.1|2698.9|2698.6|2697.4|23
1729092300000|2024-10-16 15:25:00|2700.3|2699.1|2701.6|2700.4|2701.6|2700.4|2698.6|2697.4|64
1729092600000|2024-10-16 15:30:00|2701.3|2700.1|2700.6|2699.4|2702.1|2700.9|2700.3|2699.1|75
1729092900000|2024-10-16 15:35:00|2700.3|2699.1|2700.8|2699.6|2701.6|2700.4|2699.6|2698.4|18
1729093200000|2024-10-16 15:40:00|2701.1|2699.9|2702.1|2700.9|2702.1|2700.9|2700.8|2699.6|16
1729093500000|2024-10-16 15:45:00|2701.6|2700.4|2702.1|2700.9|2702.1|2700.9|2700.6|2699.4|76
1729093800000|2024-10-16 15:50:00|2701.6|2700.4|2700.6|2699.4|2702.3|2701.1|2700.1|2698.9|63
1729094100000|2024-10-16 15:55:00|2700.1|2698.9|2700.1|2698.9|2701.3|2700.1|2700.1|2698.9|36
1729094400000|2024-10-16 16:00:00|2699.6|2698.4|2701.6|2700.4|2702.1|2700.9|2699.6|2698.4|53
1729094700000|2024-10-16 16:05:00|2701.3|2700.1|2702.1|2700.9|2702.6|2701.4|2701.1|2699.9|86
1729095000000|2024-10-16 16:10:00|2702.3|2701.1|2703.1|2701.9|2703.3|2702.1|2702.1|2700.9|72
1729095300000|2024-10-16 16:15:00|2702.8|2701.6|2703.1|2701.9|2703.1|2701.9|2701.6|2700.4|23
1729095600000|2024-10-16 16:20:00|2703.6|2702.4|2704.6|2703.4|2704.8|2703.6|2703.1|2701.9|46
1729095900000|2024-10-16 16:25:00|2704.8|2703.6|2704.6|2703.4|2705.1|2703.9|2704.1|2702.9|17
1729096200000|2024-10-16 16:30:00|2704.8|2703.6|2704.6|2703.4|2705.1|2703.9|2704.1|2702.9|17
1729096500000|2024-10-16 16:35:00|2704.3|2703.1|2704.6|2703.4|2704.6|2703.4|2704.1|2702.9|19
1729096800000|2024-10-16 16:40:00|2704.8|2703.6|2704.6|2703.4|2705.1|2703.9|2704.6|2703.4|15
1729097100000|2024-10-16 16:45:00|2704.8|2703.6|2704.6|2703.4|2705.1|2703.9|2704.1|2702.9|11
1729097400000|2024-10-16 16:50:00|2704.8|2703.6|2705.1|2703.9|2705.3|2704.1|2704.6|2703.4|12
1729097700000|2024-10-16 16:55:00|2705.3|2704.1|2705.1|2703.9|2705.6|2704.4|2704.8|2703.6|21
1729098000000|2024-10-16 17:00:00|2705.3|2704.1|2704.6|2703.4|2705.3|2704.1|2704.6|2703.4|122
1729098300000|2024-10-16 17:05:00|2705.1|2703.9|2704.1|2702.9|2705.1|2703.9|2704.1|2702.9|88
1729098600000|2024-10-16 17:10:00|2704.3|2703.1|2704.6|2703.4|2704.6|2703.4|2704.3|2703.1|7
1729098900000|2024-10-16 17:15:00|2704.8|2703.6|2703.1|2701.9|2705.1|2703.9|2702.8|2701.6|47
1729099200000|2024-10-16 17:20:00|2703.3|2702.1|2703.6|2702.4|2703.6|2702.4|2702.6|2701.4|55
1729099500000|2024-10-16 17:25:00|2703.8|2702.6|2703.6|2702.4|2704.6|2703.4|2703.6|2702.4|62
1729099800000|2024-10-16 17:30:00|2703.8|2702.6|2704.6|2703.4|2704.6|2703.4|2703.6|2702.4|14
1729100100000|2024-10-16 17:35:00|2704.8|2703.6|2704.6|2703.4|2705.1|2703.9|2704.6|2703.4|27
1729100400000|2024-10-16 17:40:00|2704.8|2703.6|2706.8|2705.6|2707.1|2705.9|2704.6|2703.4|118
1729100700000|2024-10-16 17:45:00|2707.1|2705.9|2705.6|2704.4|2707.1|2705.9|2705.6|2704.4|31
1729101000000|2024-10-16 17:50:00|2705.8|2704.6|2705.1|2703.9|2705.8|2704.6|2705.1|2703.9|8
1729101300000|2024-10-16 17:55:00|2705.3|2704.1|2705.6|2704.4|2706.1|2704.9|2705.3|2704.1|27
1729101600000|2024-10-16 18:00:00|2705.3|2704.1|2706.1|2704.9|2706.1|2704.9|2705.3|2704.1|14
1729101900000|2024-10-16 18:05:00|2705.6|2704.4|2706.1|2704.9|2706.1|2704.9|2705.1|2703.9|14
1729102200000|2024-10-16 18:10:00|2706.3|2705.1|2707.1|2705.9|2707.1|2705.9|2706.1|2704.9|12
1729102500000|2024-10-16 18:15:00|2706.8|2705.6|2708.1|2706.9|2708.1|2706.9|2706.8|2705.6|29
1729102800000|2024-10-16 18:20:00|2708.3|2707.1|2710.6|2709.4|2711.1|2709.9|2708.3|2707.1|58
1729103100000|2024-10-16 18:25:00|2710.3|2709.1|2711.1|2709.9|2711.1|2709.9|2709.8|2708.6|67
1729103400000|2024-10-16 18:30:00|2710.6|2709.4|2710.6|2709.4|2711.6|2710.4|2710.1|2708.9|49
1729103700000|2024-10-16 18:35:00|2710.1|2708.9|2710.1|2708.9|2710.6|2709.4|2709.6|2708.4|21
1729104000000|2024-10-16 18:40:00|2709.8|2708.6|2709.1|2707.9|2710.1|2708.9|2709.1|2707.9|14
1729104300000|2024-10-16 18:45:00|2708.8|2707.6|2708.6|2707.4|2708.8|2707.6|2708.1|2706.9|20
1729104600000|2024-10-16 18:50:00|2708.1|2706.9|2707.1|2705.9|2708.1|2706.9|2707.1|2705.9|30
1729104900000|2024-10-16 18:55:00|2706.6|2705.4|2706.8|2705.6|2707.1|2705.9|2706.1|2704.9|52
1729105200000|2024-10-16 19:00:00|2707.1|2705.9|2707.1|2705.9|2707.3|2706.1|2706.6|2705.4|24
1729105500000|2024-10-16 19:05:00|2707.6|2706.4|2708.1|2706.9|2708.3|2707.1|2707.1|2705.9|35
1729105800000|2024-10-16 19:10:00|2708.3|2707.1|2708.6|2707.4|2709.1|2707.9|2708.1|2706.9|22
1729106100000|2024-10-16 19:15:00|2708.1|2706.9|2710.1|2708.9|2710.1|2708.9|2708.1|2706.9|50
1729106400000|2024-10-16 19:20:00|2709.6|2708.4|2709.6|2708.4|2709.6|2708.4|2708.1|2706.9|48
1729106700000|2024-10-16 19:25:00|2709.8|2708.6|2709.6|2708.4|2710.1|2708.9|2709.6|2708.4|33
1729107000000|2024-10-16 19:30:00|2709.8|2708.6|2709.1|2707.9|2709.8|2708.6|2708.3|2707.1|24
1729107300000|2024-10-16 19:35:00|2709.3|2708.1|2707.1|2705.9|2709.6|2708.4|2707.1|2705.9|37
1729107600000|2024-10-16 19:40:00|2706.8|2705.6|2707.3|2706.1|2707.6|2706.4|2706.6|2705.4|46
1729107900000|2024-10-16 19:45:00|2707.1|2705.9|2706.8|2705.6|2707.6|2706.4|2706.1|2704.9|40
1729108200000|2024-10-16 19:50:00|2707.1|2705.9|2707.8|2706.6|2708.1|2706.9|2706.1|2704.9|118
1729108500000|2024-10-16 19:55:00|2708.1|2706.9|2706.8|2705.6|2708.1|2706.9|2706.6|2705.4|90
1729108800000|2024-10-16 20:00:00|2706.6|2705.4|2706.1|2704.9|2706.6|2705.4|2705.6|2704.4|4
1729109100000|2024-10-16 20:05:00|2706.3|2705.1|2706.1|2704.9|2706.6|2705.4|2706.1|2704.9|3
1729109400000|2024-10-16 20:10:00|2706.3|2705.1|2706.6|2705.4|2706.6|2705.4|2706.1|2704.9|4
1729109700000|2024-10-16 20:15:00|2706.3|2705.1|2705.6|2704.4|2706.6|2705.4|2705.6|2704.4|5
1729110000000|2024-10-16 20:20:00|2706.1|2704.9|2706.1|2704.9|2706.1|2704.9|2705.8|2704.6|4
1729110300000|2024-10-16 20:25:00|2706.3|2705.1|2706.3|2705.1|2706.6|2705.4|2706.1|2704.9|5
1729110600000|2024-10-16 20:30:00|2706.6|2705.4|2706.8|2705.6|2707.1|2705.9|2706.6|2705.4|3
1729110900000|2024-10-16 20:35:00|2706.6|2705.4|2706.8|2705.6|2707.1|2705.9|2706.6|2705.4|3
1729111200000|2024-10-16 20:40:00|2706.6|2705.4|2706.8|2705.6|2706.8|2705.6|2706.6|2705.4|0
1729111500000|2024-10-16 20:45:00|2707.1|2705.9|2707.6|2706.4|2707.8|2706.6|2706.8|2705.6|10
1729111800000|2024-10-16 20:50:00|2707.3|2706.1|2706.8|2704.8|2707.3|2706.1|2706.3|2704.8|14
1729112100000|2024-10-16 20:55:00|2707|2705|2707.2|2705.2|2708|2706|2706.7|2704.7|0
1729112400000|2024-10-16 21:00:00|2707.3|2705.3|2707.4|2705.4|2707.4|2705.4|2707.1|2705.1|1
1729112700000|2024-10-16 21:05:00|2707.3|2705.3|2707.4|2705.4|2707.4|2705.4|2707.3|2705.3|0
1729113000000|2024-10-16 21:10:00|2707.3|2705.3|2707.3|2705.3|2707.4|2705.4|2707.3|2705.3|0
1729113300000|2024-10-16 21:15:00|2707.4|2705.4|2707.4|2705.4|2707.4|2705.4|2707.3|2705.3|0
1729113600000|2024-10-16 21:20:00|2707.3|2705.3|2707.3|2705.3|2707.3|2705.3|2707.3|2705.3|0
1729113900000|2024-10-16 21:25:00|2707.4|2705.4|2707.4|2705.4|2707.4|2705.4|2707.4|2705.4|0
1729114200000|2024-10-16 21:30:00|2707.3|2705.3|2707.2|2705.2|2707.3|2705.3|2707.2|2705.2|0
1729114500000|2024-10-16 21:35:00|2707.3|2705.3|2707.3|2705.3|2707.3|2705.3|2707.2|2705.2|0
1729114800000|2024-10-16 21:40:00|2707.2|2705.2|2707.4|2705.4|2707.4|2705.4|2707.2|2705.2|0
1729115100000|2024-10-16 21:45:00|2707.3|2705.3|2707.2|2705.2|2707.3|2705.3|2707.2|2705.2|0
1729115700000|2024-10-16 21:55:00|2707.3|2705.3|2707.3|2705.3|2707.3|2705.3|2707.2|2705.2|0
1729116000000|2024-10-16 22:00:00|2707.2|2705.2|2707.9|2705.9|2708.3|2706.3|2707.2|2705.2|0
1729116300000|2024-10-16 22:05:00|2707.8|2705.8|2707.3|2705.3|2707.9|2705.9|2707.3|2705.3|0
1729116600000|2024-10-16 22:10:00|2706.8|2704.8|2707|2705|2707.1|2705.1|2706.6|2704.6|0
1729116900000|2024-10-16 22:15:00|2707.2|2705.2|2708.1|2706.1|2708.3|2706.3|2707.2|2705.2|0
1729117200000|2024-10-16 22:20:00|2708|2706|2708.3|2706.3|2708.4|2706.4|2708|2706|0
1729117500000|2024-10-16 22:25:00|2708.2|2706.2|2708.1|2706.1|2708.2|2706.2|2707.7|2705.7|0
1729117800000|2024-10-16 22:30:00|2708.3|2706.3|2708.5|2706.5|2708.5|2706.5|2708|2706|0
1729118100000|2024-10-16 22:35:00|2708.4|2706.4|2708|2706|2708.4|2706.4|2707.6|2705.6|0
1729118400000|2024-10-16 22:40:00|2707.9|2705.9|2708.4|2706.4|2708.4|2706.4|2707.4|2705.4|0
1729118700000|2024-10-16 22:45:00|2708.1|2706.1|2708|2706|2708.5|2706.5|2707.9|2705.9|0
1729119000000|2024-10-16 22:50:00|2708.1|2706.1|2708|2706|2708.2|2706.2|2708|2706|0
1729119300000|2024-10-16 22:55:00|2708.1|2706.1|2708.2|2706.2|2708.5|2706.5|2708.1|2706.1|0
1729119600000|2024-10-16 23:00:00|2708.3|2706.3|2707.8|2705.8|2708.3|2706.3|2707.5|2705.5|0
1729119900000|2024-10-16 23:05:00|2707.6|2705.6|2708.2|2706.2|2708.2|2706.2|2707.5|2705.5|0
1729120200000|2024-10-16 23:10:00|2708.3|2706.3|2707.9|2705.9|2708.4|2706.4|2707.9|2705.9|0
1729120500000|2024-10-16 23:15:00|2707.4|2705.4|2707|2705|2707.4|2705.4|2706.6|2704.6|0
1729120800000|2024-10-16 23:20:00|2706.9|2704.9|2706.5|2704.5|2707.1|2705.1|2706.5|2704.5|0
1729121100000|2024-10-16 23:25:00|2706.6|2704.6|2707|2705|2707|2705|2706.6|2704.6|0
1729121400000|2024-10-16 23:30:00|2707.1|2705.1|2706.1|2704.1|2708.5|2706.5|2705.9|2703.9|0
1729121700000|2024-10-16 23:35:00|2706|2704|2704.9|2702.9|2706.2|2704.2|2704.8|2702.8|0
1729122000000|2024-10-16 23:40:00|2704.8|2702.8|2705|2703|2705.2|2703.2|2704.1|2702.1|0
1729122300000|2024-10-16 23:45:00|2705.7|2703.7|2705.6|2704.4|2708.1|2706.9|2703.8|2702.6|458
1729122600000|2024-10-16 23:50:00|2705.3|2704.1|2703.6|2702.4|2705.6|2704.4|2702.1|2700.9|357
1729122900000|2024-10-16 23:55:00|2704.1|2702.9|2705.6|2704.4|2705.8|2704.6|2703.1|2701.9|350
1729123200000|2024-10-17 00:00:00|2705.4|2704.6|2701.4|2700.6|2705.4|2704.6|2696.9|2696.1|1562
1729123500000|2024-10-17 00:05:00|2701.6|2700.8|2699.9|2699.1|2705.4|2704.6|2699.9|2699.1|644
1729123800000|2024-10-17 00:10:00|2700.4|2699.6|2698.9|2698.1|2700.9|2700.1|2698.1|2697.3|266
1729124100000|2024-10-17 00:15:00|2699.4|2698.6|2704.4|2703.6|2704.4|2703.6|2698.4|2697.6|187
1729124400000|2024-10-17 00:20:00|2704.1|2703.3|2705.9|2705.1|2707.4|2706.6|2703.6|2702.8|273
1729124700000|2024-10-17 00:25:00|2706.4|2705.6|2706.9|2706.1|2708.1|2707.3|2705.6|2704.8|207
1729125000000|2024-10-17 00:30:00|2707.4|2706.6|2707.4|2706.6|2709.4|2708.6|2706.4|2705.6|359
1729125300000|2024-10-17 00:35:00|2707.9|2707.1|2705.9|2705.1|2707.9|2707.1|2704.9|2704.1|273
1729125600000|2024-10-17 00:40:00|2706.4|2705.6|2703.9|2703.1|2706.9|2706.1|2703.9|2703.1|191
1729125900000|2024-10-17 00:45:00|2704.4|2703.6|2701.9|2701.1|2704.6|2703.8|2701.9|2701.1|404
1729126200000|2024-10-17 00:50:00|2702.4|2701.6|2701.6|2700.8|2702.4|2701.6|2699.6|2698.8|351
1729126500000|2024-10-17 00:55:00|2701.9|2701.1|2703.4|2702.6|2704.4|2703.6|2700.9|2700.1|164
1729126800000|2024-10-17 01:00:00|2702.9|2702.1|2701.9|2701.1|2703.4|2702.6|2701.1|2700.3|166
1729127100000|2024-10-17 01:05:00|2701.4|2700.6|2699.4|2698.6|2701.4|2700.6|2699.4|2698.6|198
1729127400000|2024-10-17 01:10:00|2699.6|2698.8|2696.9|2696.1|2699.6|2698.8|2696.4|2695.6|326
1729127700000|2024-10-17 01:15:00|2696.4|2695.6|2690.4|2689.6|2696.4|2695.6|2690.1|2689.3|509
1729128000000|2024-10-17 01:20:00|2690.9|2690.1|2694.9|2694.1|2695.4|2694.6|2689.9|2689.1|272
1729128300000|2024-10-17 01:25:00|2695.1|2694.3|2693.1|2692.3|2695.4|2694.6|2693.1|2692.3|174
1729128600000|2024-10-17 01:30:00|2693.4|2692.6|2693.9|2693.1|2694.1|2693.3|2691.4|2690.6|196
1729128900000|2024-10-17 01:35:00|2694.1|2693.3|2695.4|2694.6|2696.1|2695.3|2693.9|2693.1|174
1729129200000|2024-10-17 01:40:00|2695.1|2694.3|2692.9|2692.1|2695.4|2694.6|2692.4|2691.6|192
1729129500000|2024-10-17 01:45:00|2693.1|2692.3|2693.4|2692.6|2693.9|2693.1|2692.1|2691.3|134
1729129800000|2024-10-17 01:50:00|2693.1|2692.3|2693.9|2693.1|2694.6|2693.8|2692.4|2691.6|120
1729130100000|2024-10-17 01:55:00|2693.6|2692.8|2692.9|2692.1|2695.4|2694.6|2692.9|2692.1|134
1729130400000|2024-10-17 02:00:00|2692.4|2691.6|2691.4|2690.6|2692.9|2692.1|2690.9|2690.1|240
1729130700000|2024-10-17 02:05:00|2691.9|2691.1|2693.6|2692.8|2694.1|2693.3|2690.9|2690.1|152
1729131000000|2024-10-17 02:10:00|2693.9|2693.1|2692.6|2691.8|2693.9|2693.1|2691.9|2691.1|161
1729131300000|2024-10-17 02:15:00|2692.9|2692.1|2693.6|2692.8|2693.9|2693.1|2691.4|2690.6|299
1729131600000|2024-10-17 02:20:00|2693.4|2692.6|2693.4|2692.6|2694.9|2694.1|2693.4|2692.6|162
1729131900000|2024-10-17 02:25:00|2693.1|2692.3|2691.4|2690.6|2693.4|2692.6|2690.9|2690.1|165
1729132200000|2024-10-17 02:30:00|2691.6|2690.4|2691.1|2689.9|2692.6|2691.4|2689.8|2688.6|144
1729132500000|2024-10-17 02:35:00|2691.6|2690.4|2687.6|2686.4|2691.6|2690.4|2687.6|2686.4|76
1729132800000|2024-10-17 02:40:00|2687.1|2685.9|2688.1|2686.9|2688.6|2687.4|2681.6|2680.4|539
1729133100000|2024-10-17 02:45:00|2688.6|2687.4|2688.1|2686.9|2688.8|2687.6|2687.1|2685.9|192
1729133400000|2024-10-17 02:50:00|2687.6|2686.4|2687.3|2686.1|2687.6|2686.4|2686.1|2684.9|101
1729133700000|2024-10-17 02:55:00|2687.1|2685.9|2689.6|2688.4|2689.6|2688.4|2686.8|2685.6|114
1729134000000|2024-10-17 03:00:00|2690.1|2688.9|2691.1|2689.9|2692.1|2690.9|2690.1|2688.9|124
1729134300000|2024-10-17 03:05:00|2690.8|2689.6|2691.1|2689.9|2692.1|2690.9|2689.6|2688.4|58
1729134600000|2024-10-17 03:10:00|2691.3|2690.1|2691.6|2690.4|2692.3|2691.1|2690.6|2689.4|121
1729134900000|2024-10-17 03:15:00|2692.1|2690.9|2691.8|2690.6|2693.1|2691.9|2691.3|2690.1|130
1729135200000|2024-10-17 03:20:00|2692.1|2690.9|2691.6|2690.4|2692.1|2690.9|2691.1|2689.9|130
1729135500000|2024-10-17 03:25:00|2691.8|2690.6|2692.6|2691.4|2692.6|2691.4|2691.3|2690.1|112
1729135800000|2024-10-17 03:30:00|2692.4|2691.6|2692.4|2691.6|2694.6|2693.8|2691.9|2691.1|320
1729136100000|2024-10-17 03:35:00|2691.9|2691.1|2694.1|2693.3|2694.4|2693.6|2691.4|2690.6|145
1729136400000|2024-10-17 03:40:00|2694.4|2693.6|2694.4|2693.6|2695.4|2694.6|2693.9|2693.1|169
1729136700000|2024-10-17 03:45:00|2694.9|2694.1|2693.9|2693.1|2695.4|2694.6|2693.9|2693.1|149
1729137000000|2024-10-17 03:50:00|2694.4|2693.6|2692.9|2692.1|2694.4|2693.6|2692.1|2691.3|159
1729137300000|2024-10-17 03:55:00|2692.6|2691.8|2692.6|2691.8|2693.9|2693.1|2691.9|2691.1|102
1729137600000|2024-10-17 04:00:00|2692.9|2692.1|2691.9|2691.1|2693.1|2692.3|2691.6|2690.8|153
1729137900000|2024-10-17 04:05:00|2691.6|2690.8|2691.4|2690.6|2691.9|2691.1|2690.6|2689.8|128
1729138200000|2024-10-17 04:10:00|2691.1|2690.3|2690.9|2690.1|2691.9|2691.1|2690.4|2689.6|95
1729138500000|2024-10-17 04:15:00|2690.6|2689.8|2690.9|2690.1|2691.4|2690.6|2689.9|2689.1|125
1729138800000|2024-10-17 04:20:00|2691.4|2690.6|2690.9|2690.1|2692.9|2692.1|2690.9|2690.1|237
1729139100000|2024-10-17 04:25:00|2690.4|2689.6|2690.1|2689.3|2690.9|2690.1|2689.4|2688.6|169
1729139400000|2024-10-17 04:30:00|2690.4|2689.6|2690.4|2689.6|2690.9|2690.1|2689.1|2688.3|156
1729139700000|2024-10-17 04:35:00|2690.6|2689.8|2690.4|2689.6|2691.1|2690.3|2689.4|2688.6|145
1729140000000|2024-10-17 04:40:00|2690.1|2689.3|2691.4|2690.6|2691.6|2690.8|2689.4|2688.6|113
1729140300000|2024-10-17 04:45:00|2691.9|2691.1|2691.9|2691.1|2692.6|2691.8|2691.4|2690.6|116
1729140600000|2024-10-17 04:50:00|2691.6|2690.8|2692.4|2691.6|2692.9|2692.1|2690.9|2690.1|145
1729140900000|2024-10-17 04:55:00|2692.6|2691.8|2691.9|2691.1|2692.9|2692.1|2691.1|2690.3|86
1729141200000|2024-10-17 05:00:00|2691.6|2690.8|2691.9|2691.1|2692.4|2691.6|2691.1|2690.3|151
1729141500000|2024-10-17 05:05:00|2692.1|2691.3|2692.9|2692.1|2693.4|2692.6|2691.9|2691.1|190
1729141800000|2024-10-17 05:10:00|2693.4|2692.6|2691.4|2690.6|2693.4|2692.6|2691.4|2690.6|197
1729142100000|2024-10-17 05:15:00|2691.1|2690.3|2693.4|2692.6|2693.9|2693.1|2691.1|2690.3|171
1729142400000|2024-10-17 05:20:00|2693.9|2693.1|2692.9|2692.1|2694.4|2693.6|2692.4|2691.6|217
1729142700000|2024-10-17 05:25:00|2692.6|2691.8|2691.1|2690.3|2692.9|2692.1|2691.1|2690.3|222
1729143000000|2024-10-17 05:30:00|2691.4|2690.6|2695.9|2695.1|2696.1|2695.3|2691.4|2690.6|601
1729143300000|2024-10-17 05:35:00|2696.1|2695.3|2698.4|2697.6|2700.9|2700.1|2695.9|2695.1|866
1729143600000|2024-10-17 05:40:00|2698.1|2697.3|2695.4|2694.6|2698.1|2697.3|2694.9|2694.1|519
1729143900000|2024-10-17 05:45:00|2695.9|2695.1|2693.9|2693.1|2697.1|2696.3|2692.9|2692.1|508
1729144200000|2024-10-17 05:50:00|2693.4|2692.6|2692.4|2691.6|2694.4|2693.6|2691.4|2690.6|822
1729144500000|2024-10-17 05:55:00|2692.9|2692.1|2686.9|2686.1|2693.4|2692.6|2686.9|2686.1|3732
1729144800000|2024-10-17 06:00:00|2689.1|2688.3|2690.9|2690.1|2693.6|2692.8|2689.1|2688.3|2797
1729145100000|2024-10-17 06:05:00|2691.6|2690.8|2694.8|2692.8|2696.4|2695.6|2691.4|2690.6|668
1729145400000|2024-10-17 06:10:00|2694.6|2692.6|2695.7|2693.7|2696.4|2694.4|2694.5|2692.5|0
1729145700000|2024-10-17 06:15:00|2695.5|2693.5|2697.1|2695.1|2697.2|2695.2|2695.5|2693.5|219
1729146000000|2024-10-17 06:20:00|2697.3|2695.3|2696.9|2694.9|2698.5|2696.5|2696.6|2694.6|0
1729146300000|2024-10-17 06:25:00|2696.8|2694.8|2697.3|2695.3|2698|2696|2696.7|2694.7|0
1729146600000|2024-10-17 06:30:00|2697.4|2695.4|2698.6|2696.6|2698.8|2696.8|2697.4|2695.4|0
1729146900000|2024-10-17 06:35:00|2698.8|2696.8|2701.4|2699.4|2701.9|2699.9|2698.4|2696.4|0
1729147200000|2024-10-17 06:40:00|2701.3|2699.3|2701.1|2699.1|2702.2|2700.2|2700.9|2698.9|0
1729147500000|2024-10-17 06:45:00|2701|2699|2701.3|2699.3|2702|2700|2700.8|2698.8|0
1729147800000|2024-10-17 06:50:00|2701.6|2699.6|2699.7|2697.7|2701.6|2699.6|2699.6|2697.6|0
1729148100000|2024-10-17 06:55:00|2699.5|2697.5|2699.1|2697.1|2700|2698|2697.7|2695.7|0
1729148400000|2024-10-17 07:00:00|2698.9|2696.9|2698.9|2696.9|2701.2|2699.2|2698.4|2696.4|0
1729148700000|2024-10-17 07:05:00|2699|2697|2697.6|2695.6|2699.6|2697.6|2697.3|2695.3|0
1729149000000|2024-10-17 07:10:00|2697.8|2695.8|2697.4|2695.4|2699.1|2697.1|2697.2|2695.2|0
1729149300000|2024-10-17 07:15:00|2697.5|2695.5|2696.9|2694.9|2698.2|2696.2|2696.4|2694.4|0
1729149600000|2024-10-17 07:20:00|2697.1|2695.1|2697|2695|2698.2|2696.2|2696.7|2694.7|0
1729149900000|2024-10-17 07:25:00|2697.1|2695.1|2700|2698|2700.3|2698.3|2697.1|2695.1|0
1729150200000|2024-10-17 07:30:00|2700.1|2698.1|2701.6|2700.4|2703.6|2702.4|2700.1|2698.1|455
1729150500000|2024-10-17 07:35:00|2701.8|2700.6|2704.1|2702.9|2704.1|2702.9|2701.6|2700.4|147
1729150800000|2024-10-17 07:40:00|2703.8|2702.6|2701.1|2699.9|2704.6|2703.4|2700.6|2699.4|188
1729151100000|2024-10-17 07:45:00|2701.3|2700.1|2700.1|2698.9|2701.6|2700.4|2699.6|2698.4|95
1729151400000|2024-10-17 07:50:00|2699.8|2698.6|2698.8|2697.6|2700.6|2699.4|2698.6|2697.4|53
1729151700000|2024-10-17 07:55:00|2699.1|2697.9|2700.6|2699.4|2700.6|2699.4|2698.6|2697.4|43
1729152000000|2024-10-17 08:00:00|2701.1|2699.9|2703.1|2701.9|2704.6|2703.4|2701.1|2699.9|114
1729152300000|2024-10-17 08:05:00|2703.6|2702.4|2703.1|2701.9|2703.6|2702.4|2701.8|2700.6|112
1729152600000|2024-10-17 08:10:00|2702.8|2701.6|2703.6|2702.4|2703.6|2702.4|2702.6|2701.4|24
1729152900000|2024-10-17 08:15:00|2703.3|2702.1|2702.6|2701.4|2704.6|2703.4|2702.3|2701.1|103
1729153200000|2024-10-17 08:20:00|2702.3|2701.1|2703.1|2701.9|2703.1|2701.9|2702.1|2700.9|54
1729153500000|2024-10-17 08:25:00|2702.6|2701.4|2704.6|2703.4|2704.6|2703.4|2702.1|2700.9|134
1729153800000|2024-10-17 08:30:00|2704.3|2703.1|2705.6|2704.4|2706.1|2704.9|2704.1|2702.9|107
1729154100000|2024-10-17 08:35:00|2705.3|2704.1|2707.1|2705.9|2707.1|2705.9|2704.6|2703.4|67
1729154400000|2024-10-17 08:40:00|2707.6|2706.4|2707.6|2706.4|2707.8|2706.6|2706.6|2705.4|40
1729154700000|2024-10-17 08:45:00|2707.8|2706.6|2707.6|2706.4|2708.6|2707.4|2707.1|2705.9|69
1729155000000|2024-10-17 08:50:00|2707.8|2706.6|2708.6|2707.4|2708.6|2707.4|2707.6|2706.4|32
1729155300000|2024-10-17 08:55:00|2708.3|2707.1|2707.1|2705.9|2708.6|2707.4|2706.6|2705.4|130
1729155600000|2024-10-17 09:00:00|2706.8|2705.6|2706.6|2705.4|2707.1|2705.9|2706.1|2704.9|61
1729155900000|2024-10-17 09:05:00|2706.3|2705.1|2705.1|2703.9|2706.6|2705.4|2705.1|2703.9|98
1729156200000|2024-10-17 09:10:00|2705.3|2704.1|2704.3|2703.1|2705.6|2704.4|2704.1|2702.9|42
1729156500000|2024-10-17 09:15:00|2704.6|2703.4|2703.3|2702.1|2704.6|2703.4|2702.8|2701.6|65
1729156800000|2024-10-17 09:20:00|2703.6|2702.4|2703.6|2702.4|2704.1|2702.9|2702.6|2701.4|11
1729157100000|2024-10-17 09:25:00|2703.3|2702.1|2704.1|2702.9|2704.1|2702.9|2703.3|2702.1|16
1729157400000|2024-10-17 09:30:00|2703.8|2702.6|2700.1|2698.9|2703.8|2702.6|2700.1|2698.9|22
1729157700000|2024-10-17 09:35:00|2700.3|2699.1|2700.1|2698.9|2701.1|2699.9|2698.6|2697.4|34
1729158000000|2024-10-17 09:40:00|2700.3|2699.1|2700.6|2699.4|2701.1|2699.9|2699.6|2698.4|11
1729158300000|2024-10-17 09:45:00|2700.8|2699.6|2701.1|2699.9|2701.8|2700.6|2700.3|2699.1|3
1729158600000|2024-10-17 09:50:00|2701.3|2700.1|2701.6|2700.4|2701.8|2700.6|2701.1|2699.9|5
1729158900000|2024-10-17 09:55:00|2701.8|2700.6|2701.6|2700.4|2702.1|2700.9|2701.1|2699.9|7
1729159200000|2024-10-17 10:00:00|2701.1|2699.9|2701.1|2699.9|2701.8|2700.6|2701.1|2699.9|8
1729159500000|2024-10-17 10:05:00|2701.3|2700.1|2702.6|2701.4|2702.6|2701.4|2701.1|2699.9|15
1729159800000|2024-10-17 10:10:00|2702.1|2700.9|2702.6|2701.4|2703.1|2701.9|2702.1|2700.9|12
1729160100000|2024-10-17 10:15:00|2702.8|2701.6|2702.3|2701.1|2703.1|2701.9|2702.1|2700.9|10
1729160400000|2024-10-17 10:20:00|2702.6|2701.4|2703.1|2701.9|2703.1|2701.9|2702.6|2701.4|30
1729160700000|2024-10-17 10:25:00|2702.6|2701.4|2703.1|2701.9|2703.3|2702.1|2702.6|2701.4|7
1729161000000|2024-10-17 10:30:00|2702.8|2701.6|2702.1|2700.9|2703.6|2702.4|2702.1|2700.9|1
1729161300000|2024-10-17 10:35:00|2702.3|2701.1|2701.6|2700.4|2702.3|2701.1|2701.1|2699.9|15
1729161600000|2024-10-17 10:40:00|2701.8|2700.6|2701.6|2700.4|2702.3|2701.1|2701.6|2700.4|8
1729161900000|2024-10-17 10:45:00|2701.8|2700.6|2701.6|2700.4|2702.1|2700.9|2701.3|2700.1|10
1729162200000|2024-10-17 10:50:00|2701.8|2700.6|2701.6|2700.4|2702.1|2700.9|2700.8|2699.6|14
1729162500000|2024-10-17 10:55:00|2701.8|2700.6|2703.3|2702.1|2703.3|2702.1|2701.1|2699.9|69
1729162800000|2024-10-17 11:00:00|2703.1|2701.9|2702.6|2701.4|2704.1|2702.9|2702.1|2700.9|34
1729163100000|2024-10-17 11:05:00|2702.8|2701.6|2702.6|2701.4|2703.1|2701.9|2702.1|2700.9|16
1729163400000|2024-10-17 11:10:00|2702.1|2700.9|2702.6|2701.4|2702.6|2701.4|2702.1|2700.9|38
1729163700000|2024-10-17 11:15:00|2702.3|2701.1|2702.1|2700.9|2702.6|2701.4|2701.1|2699.9|39
1729164000000|2024-10-17 11:20:00|2701.6|2700.4|2702.6|2701.4|2702.6|2701.4|2701.3|2700.1|38
1729164300000|2024-10-17 11:25:00|2702.3|2701.1|2702.1|2700.9|2702.3|2701.1|2701.6|2700.4|36
1729164600000|2024-10-17 11:30:00|2702.6|2701.4|2702.6|2701.4|2703.3|2702.1|2702.6|2701.4|70
1729164900000|2024-10-17 11:35:00|2702.3|2701.1|2702.1|2700.9|2702.6|2701.4|2701.6|2700.4|108
1729165200000|2024-10-17 11:40:00|2701.8|2700.6|2700.6|2699.4|2702.1|2700.9|2700.6|2699.4|75
1729165500000|2024-10-17 11:45:00|2700.1|2698.9|2700.1|2698.9|2700.1|2698.9|2699.6|2698.4|56
1729165800000|2024-10-17 11:50:00|2700.3|2699.1|2700.1|2698.9|2700.6|2699.4|2699.6|2698.4|97
1729166100000|2024-10-17 11:55:00|2700.3|2699.1|2701.1|2699.9|2701.3|2700.1|2700.1|2698.9|35
1729166400000|2024-10-17 12:00:00|2700.8|2699.6|2701.6|2700.4|2702.3|2701.1|2700.8|2699.6|59
1729166700000|2024-10-17 12:05:00|2702.1|2700.9|2702.1|2700.9|2702.3|2701.1|2701.6|2700.4|38
1729167000000|2024-10-17 12:10:00|2702.3|2701.1|2703.8|2702.6|2704.3|2703.1|2702.3|2701.1|53
1729167300000|2024-10-17 12:15:00|2703.6|2702.4|2702.8|2701.6|2704.6|2703.4|2702.8|2701.6|53
1729167600000|2024-10-17 12:20:00|2703.1|2701.9|2704.1|2702.9|2704.1|2702.9|2702.6|2701.4|69
1729167900000|2024-10-17 12:25:00|2703.8|2702.6|2702.1|2700.9|2703.8|2702.6|2701.6|2700.4|51
1729168200000|2024-10-17 12:30:00|2704.6|2703.4|2711.1|2709.9|2712.6|2711.4|2704.3|2703.1|423
1729168500000|2024-10-17 12:35:00|2711.6|2710.4|2714.1|2712.9|2715.6|2714.4|2711.1|2709.9|232
1729168800000|2024-10-17 12:40:00|2714.6|2713.4|2711.1|2709.9|2714.6|2713.4|2710.1|2708.9|158
1729169100000|2024-10-17 12:45:00|2710.6|2709.4|2712.6|2711.4|2712.6|2711.4|2710.3|2709.1|135
1729169400000|2024-10-17 12:50:00|2712.1|2710.9|2711.1|2709.9|2712.6|2711.4|2710.1|2708.9|176
1729169700000|2024-10-17 12:55:00|2710.8|2709.6|2710.1|2708.9|2710.8|2709.6|2707.8|2706.6|188
1729170000000|2024-10-17 13:00:00|2709.8|2708.6|2713.1|2711.9|2713.1|2711.9|2709.6|2708.4|116
1729170300000|2024-10-17 13:05:00|2712.8|2711.6|2714.6|2713.4|2714.6|2713.4|2712.6|2711.4|266
1729170600000|2024-10-17 13:10:00|2714.1|2712.9|2712.8|2711.6|2714.6|2713.4|2712.6|2711.4|124
1729170900000|2024-10-17 13:15:00|2713.1|2711.9|2711.1|2709.9|2713.1|2711.9|2709.6|2708.4|217
1729171200000|2024-10-17 13:20:00|2711.3|2710.1|2712.6|2711.4|2713.1|2711.9|2711.1|2709.9|174
1729171500000|2024-10-17 13:25:00|2713.1|2711.9|2712.6|2711.4|2713.1|2711.9|2712.1|2710.9|172
1729171800000|2024-10-17 13:30:00|2712.8|2711.6|2707.6|2706.4|2713.1|2711.9|2706.6|2705.4|425
1729172100000|2024-10-17 13:35:00|2707.1|2705.9|2704.6|2703.4|2707.3|2706.1|2701.1|2699.9|299
1729172400000|2024-10-17 13:40:00|2704.1|2702.9|2705.6|2704.4|2707.1|2705.9|2703.6|2702.4|219
1729172700000|2024-10-17 13:45:00|2705.3|2704.1|2707.6|2706.4|2708.6|2707.4|2704.6|2703.4|141
1729173000000|2024-10-17 13:50:00|2707.8|2706.6|2707.6|2706.4|2710.6|2709.4|2707.1|2705.9|107
1729173300000|2024-10-17 13:55:00|2707.3|2706.1|2705.6|2704.4|2707.6|2706.4|2702.6|2701.4|142
1729173600000|2024-10-17 14:00:00|2705.8|2704.6|2703.6|2702.4|2706.6|2705.4|2701.6|2700.4|182
1729173900000|2024-10-17 14:05:00|2703.3|2702.1|2704.1|2702.9|2705.3|2704.1|2702.6|2701.4|96
1729174200000|2024-10-17 14:10:00|2704.3|2703.1|2705.6|2704.4|2705.8|2704.6|2702.6|2701.4|90
1729174500000|2024-10-17 14:15:00|2705.1|2703.9|2705.6|2704.4|2706.3|2705.1|2703.6|2702.4|65
1729174800000|2024-10-17 14:20:00|2705.3|2704.1|2707.3|2706.1|2707.6|2706.4|2704.6|2703.4|111
1729175100000|2024-10-17 14:25:00|2707.1|2705.9|2704.1|2702.9|2707.6|2706.4|2701.6|2700.4|181
1729175400000|2024-10-17 14:30:00|2704.6|2703.4|2704.8|2703.6|2706.1|2704.9|2703.3|2702.1|66
1729175700000|2024-10-17 14:35:00|2704.6|2703.4|2705.1|2703.9|2705.6|2704.4|2703.1|2701.9|360
1729176000000|2024-10-17 14:40:00|2705.3|2704.1|2705.6|2704.4|2707.6|2706.4|2704.6|2703.4|206
1729176300000|2024-10-17 14:45:00|2705.8|2704.6|2705.8|2704.6|2707.1|2705.9|2704.6|2703.4|144
1729176600000|2024-10-17 14:50:00|2706.1|2704.9|2707.1|2705.9|2707.6|2706.4|2705.3|2704.1|56
1729176900000|2024-10-17 14:55:00|2707.6|2706.4|2706.6|2705.4|2708.6|2707.4|2706.1|2704.9|65
1729177200000|2024-10-17 15:00:00|2706.8|2705.6|2702.8|2701.6|2707.6|2706.4|2702.6|2701.4|163
1729177500000|2024-10-17 15:05:00|2702.6|2701.4|2704.6|2703.4|2706.1|2704.9|2702.6|2701.4|96
1729177800000|2024-10-17 15:10:00|2704.1|2702.9|2705.6|2704.4|2705.6|2704.4|2704.1|2702.9|72
1729178100000|2024-10-17 15:15:00|2705.8|2704.6|2706.6|2705.4|2707.1|2705.9|2705.6|2704.4|63
1729178400000|2024-10-17 15:20:00|2707.1|2705.9|2708.6|2707.4|2708.6|2707.4|2706.1|2704.9|81
1729178700000|2024-10-17 15:25:00|2708.8|2707.6|2708.1|2706.9|2709.3|2708.1|2706.8|2705.6|61
1729179000000|2024-10-17 15:30:00|2708.3|2707.1|2707.8|2706.6|2709.1|2707.9|2707.6|2706.4|58
1729179300000|2024-10-17 15:35:00|2708.1|2706.9|2707.6|2706.4|2708.6|2707.4|2707.1|2705.9|65
1729179600000|2024-10-17 15:40:00|2707.8|2706.6|2709.1|2707.9|2710.3|2709.1|2707.6|2706.4|109
1729179900000|2024-10-17 15:45:00|2708.8|2707.6|2708.6|2707.4|2709.1|2707.9|2708.1|2706.9|59
1729180200000|2024-10-17 15:50:00|2708.8|2707.6|2708.1|2706.9|2709.1|2707.9|2707.6|2706.4|50
1729180500000|2024-10-17 15:55:00|2708.6|2707.4|2710.1|2708.9|2710.1|2708.9|2708.6|2707.4|76
1729180800000|2024-10-17 16:00:00|2709.6|2708.4|2710.8|2709.6|2712.1|2710.9|2709.6|2708.4|72
1729181100000|2024-10-17 16:05:00|2711.1|2709.9|2710.6|2709.4|2711.8|2710.6|2709.8|2708.6|37
1729181400000|2024-10-17 16:10:00|2710.3|2709.1|2710.1|2708.9|2710.6|2709.4|2709.1|2707.9|46
1729181700000|2024-10-17 16:15:00|2710.3|2709.1|2711.1|2709.9|2711.1|2709.9|2709.6|2708.4|69
1729182000000|2024-10-17 16:20:00|2710.6|2709.4|2710.3|2709.1|2710.6|2709.4|2709.6|2708.4|52
1729182300000|2024-10-17 16:25:00|2710.1|2708.9|2709.6|2708.4|2710.1|2708.9|2708.6|2707.4|42
1729182600000|2024-10-17 16:30:00|2709.3|2708.1|2707.1|2705.9|2709.3|2708.1|2707.1|2705.9|46
1729182900000|2024-10-17 16:35:00|2707.6|2706.4|2707.6|2706.4|2708.1|2706.9|2706.6|2705.4|34
1729183200000|2024-10-17 16:40:00|2708.1|2706.9|2708.1|2706.9|2708.1|2706.9|2707.6|2706.4|48
1729183500000|2024-10-17 16:45:00|2708.6|2707.4|2709.1|2707.9|2709.1|2707.9|2708.1|2706.9|52
1729183800000|2024-10-17 16:50:00|2709.6|2708.4|2709.6|2708.4|2709.6|2708.4|2708.6|2707.4|61
1729184100000|2024-10-17 16:55:00|2709.1|2707.9|2708.6|2707.4|2709.3|2708.1|2708.1|2706.9|39
1729184400000|2024-10-17 17:00:00|2709.1|2707.9|2709.1|2707.9|2709.6|2708.4|2708.3|2707.1|124
1729184700000|2024-10-17 17:05:00|2708.8|2707.6|2708.1|2706.9|2709.1|2707.9|2707.6|2706.4|52
1729185000000|2024-10-17 17:10:00|2707.6|2706.4|2707.6|2706.4|2708.1|2706.9|2707.3|2706.1|36
1729185300000|2024-10-17 17:15:00|2708.1|2706.9|2707.1|2705.9|2708.1|2706.9|2706.6|2705.4|53
1729185600000|2024-10-17 17:20:00|2707.6|2706.4|2705.6|2704.4|2707.6|2706.4|2705.3|2704.1|30
1729185900000|2024-10-17 17:25:00|2705.3|2704.1|2705.1|2703.9|2705.6|2704.4|2705.1|2703.9|35
1729186200000|2024-10-17 17:30:00|2704.8|2703.6|2704.6|2703.4|2706.1|2704.9|2704.6|2703.4|45
1729186500000|2024-10-17 17:35:00|2705.1|2703.9|2704.8|2703.6|2705.6|2704.4|2704.8|2703.6|38
1729186800000|2024-10-17 17:40:00|2705.1|2703.9|2705.1|2703.9|2705.6|2704.4|2704.3|2703.1|57
1729187100000|2024-10-17 17:45:00|2705.6|2704.4|2706.6|2705.4|2706.8|2705.6|2705.1|2703.9|62
1729187400000|2024-10-17 17:50:00|2706.8|2705.6|2707.1|2705.9|2707.3|2706.1|2706.1|2704.9|45
1729187700000|2024-10-17 17:55:00|2707.3|2706.1|2706.6|2705.4|2707.6|2706.4|2706.1|2704.9|36
1729188000000|2024-10-17 18:00:00|2706.8|2705.6|2705.1|2703.9|2707.3|2706.1|2704.8|2703.6|59
1729188300000|2024-10-17 18:05:00|2704.8|2703.6|2703.6|2702.4|2704.8|2703.6|2703.1|2701.9|75
1729188600000|2024-10-17 18:10:00|2703.1|2701.9|2704.1|2702.9|2704.1|2702.9|2702.6|2701.4|46
1729188900000|2024-10-17 18:15:00|2703.8|2702.6|2702.6|2701.4|2704.1|2702.9|2702.6|2701.4|44
1729189200000|2024-10-17 18:20:00|2702.3|2701.1|2702.1|2700.9|2702.6|2701.4|2701.8|2700.6|39
1729189500000|2024-10-17 18:25:00|2701.8|2700.6|2701.6|2700.4|2703.1|2701.9|2701.6|2700.4|48
1729189800000|2024-10-17 18:30:00|2701.3|2700.1|2699.8|2698.6|2701.6|2700.4|2699.1|2697.9|212
1729190100000|2024-10-17 18:35:00|2699.6|2698.4|2700.6|2699.4|2700.6|2699.4|2699.3|2698.1|37
1729190400000|2024-10-17 18:40:00|2700.8|2699.6|2699.6|2698.4|2701.1|2699.9|2699.6|2698.4|30
1729190700000|2024-10-17 18:45:00|2699.3|2698.1|2700.6|2699.4|2701.6|2700.4|2699.3|2698.1|45
1729191000000|2024-10-17 18:50:00|2700.3|2699.1|2701.1|2699.9|2701.6|2700.4|2700.3|2699.1|54
1729191300000|2024-10-17 18:55:00|2700.6|2699.4|2702.1|2700.9|2702.6|2701.4|2700.6|2699.4|50
1729191600000|2024-10-17 19:00:00|2702.3|2701.1|2701.6|2700.4|2702.6|2701.4|2701.3|2700.1|80
1729191900000|2024-10-17 19:05:00|2701.8|2700.6|2702.8|2701.6|2702.8|2701.6|2701.8|2700.6|58
1729192200000|2024-10-17 19:10:00|2702.6|2701.4|2704.3|2703.1|2704.6|2703.4|2702.6|2701.4|57
1729192500000|2024-10-17 19:15:00|2704.1|2702.9|2703.6|2702.4|2704.6|2703.4|2703.1|2701.9|38
1729192800000|2024-10-17 19:20:00|2703.3|2702.1|2703.6|2702.4|2703.6|2702.4|2702.8|2701.6|50
1729193100000|2024-10-17 19:25:00|2703.3|2702.1|2702.6|2701.4|2703.6|2702.4|2702.6|2701.4|51
1729193400000|2024-10-17 19:30:00|2702.1|2700.9|2702.1|2700.9|2702.6|2701.4|2701.6|2700.4|73
1729193700000|2024-10-17 19:35:00|2702.6|2701.4|2701.6|2700.4|2702.6|2701.4|2700.6|2699.4|58
1729194000000|2024-10-17 19:40:00|2701.8|2700.6|2701.6|2700.4|2702.1|2700.9|2700.6|2699.4|55
1729194300000|2024-10-17 19:45:00|2701.1|2699.9|2700.6|2699.4|2702.1|2700.9|2700.6|2699.4|54
1729194600000|2024-10-17 19:50:00|2701.1|2699.9|2701.6|2700.4|2702.1|2700.9|2700.6|2699.4|68
1729194900000|2024-10-17 19:55:00|2701.3|2700.1|2702.1|2700.9|2702.6|2701.4|2700.1|2698.9|193
1729195200000|2024-10-17 20:00:00|2702.3|2701.1|2702.8|2701.6|2703.1|2701.9|2702.1|2700.9|13
1729195500000|2024-10-17 20:05:00|2702.6|2701.4|2703.6|2702.4|2703.6|2702.4|2702.6|2701.4|4
1729195800000|2024-10-17 20:10:00|2703.8|2702.6|2703.3|2702.1|2703.8|2702.6|2703.1|2701.9|13
1729196100000|2024-10-17 20:15:00|2703.6|2702.4|2703.6|2702.4|2703.8|2702.6|2703.1|2701.9|4
1729196400000|2024-10-17 20:20:00|2703.3|2702.1|2703.6|2702.4|2703.6|2702.4|2703.1|2701.9|4
1729196700000|2024-10-17 20:25:00|2703.3|2702.1|2702.6|2701.4|2703.3|2702.1|2702.6|2701.4|15
1729197000000|2024-10-17 20:30:00|2702.8|2701.6|2703.1|2701.9|2703.1|2701.9|2702.3|2701.1|4
1729197300000|2024-10-17 20:35:00|2703.3|2702.1|2702.8|2701.6|2703.3|2702.1|2702.6|2701.4|5
1729197600000|2024-10-17 20:40:00|2702.6|2701.4|2703.1|2701.9|2703.3|2702.1|2702.6|2701.4|10
1729197900000|2024-10-17 20:45:00|2703.3|2702.1|2703.6|2702.4|2703.8|2702.6|2703.3|2702.1|18
1729198200000|2024-10-17 20:50:00|2703.3|2702.1|2703.8|2701.8|2703.8|2702.6|2703.1|2701.6|6
1729198500000|2024-10-17 20:55:00|2703.6|2701.6|2703.7|2701.7|2703.9|2701.9|2703.1|2701.1|0
1729198800000|2024-10-17 21:00:00|2703.6|2701.6|2703.5|2701.5|2703.7|2701.7|2703.4|2701.4|2
1729199100000|2024-10-17 21:05:00|2703.7|2701.7|2703.5|2701.5|2703.7|2701.7|2703.5|2701.5|0
1729199400000|2024-10-17 21:10:00|2703.6|2701.6|2703.6|2701.6|2703.6|2701.6|2703.6|2701.6|0
1729199700000|2024-10-17 21:15:00|2703.8|2701.8|2703.6|2701.6|2703.8|2701.8|2703.6|2701.6|0
1729200000000|2024-10-17 21:20:00|2703.7|2701.7|2703.7|2701.7|2703.7|2701.7|2703.4|2701.4|0
1729200900000|2024-10-17 21:35:00|2703.8|2701.8|2703.7|2701.7|2703.8|2701.8|2703.7|2701.7|0
1729201500000|2024-10-17 21:45:00|2703.8|2701.8|2703.7|2701.7|2703.8|2701.8|2703.7|2701.7|0
1729201800000|2024-10-17 21:50:00|2703.6|2701.6|2703.6|2701.6|2703.7|2701.7|2703.6|2701.6|0
1729202100000|2024-10-17 21:55:00|2703.7|2701.7|2703.6|2701.6|2703.7|2701.7|2703.6|2701.6|0
1729202400000|2024-10-17 22:00:00|2703.3|2701.3|2703.1|2701.1|2703.9|2701.9|2703|2701|0
1729202700000|2024-10-17 22:05:00|2703.2|2701.2|2703.4|2701.4|2703.4|2701.4|2703.2|2701.2|0
1729203000000|2024-10-17 22:10:00|2703.6|2701.6|2703.3|2701.3|2703.6|2701.6|2703.3|2701.3|0
1729203300000|2024-10-17 22:15:00|2703.8|2701.8|2704.6|2702.6|2704.6|2702.6|2703.8|2701.8|0
1729203600000|2024-10-17 22:20:00|2704.5|2702.5|2705|2703|2705.4|2703.4|2704.4|2702.4|0
1729203900000|2024-10-17 22:25:00|2705.1|2703.1|2705.3|2703.3|2705.3|2703.3|2705|2703|0
1729204200000|2024-10-17 22:30:00|2705.4|2703.4|2706.3|2704.3|2707|2705|2705.4|2703.4|0
1729204500000|2024-10-17 22:35:00|2706.5|2704.5|2706.2|2704.2|2706.6|2704.6|2706.2|2704.2|0
1729204800000|2024-10-17 22:40:00|2706.1|2704.1|2706.1|2704.1|2706.1|2704.1|2706.1|2704.1|0
1729205100000|2024-10-17 22:45:00|2706.2|2704.2|2706.4|2704.4|2706.6|2704.6|2706.1|2704.1|0
1729205400000|2024-10-17 22:50:00|2706.5|2704.5|2706.4|2704.4|2706.5|2704.5|2706.4|2704.4|0
1729205700000|2024-10-17 22:55:00|2706.1|2704.1|2705.8|2703.8|2706.1|2704.1|2705.6|2703.6|0
1729206000000|2024-10-17 23:00:00|2705.9|2703.9|2704.8|2702.8|2706.1|2704.1|2704.8|2702.8|0
1729206300000|2024-10-17 23:05:00|2704.7|2702.7|2703.6|2701.6|2704.7|2702.7|2703.4|2701.4|0
1729206600000|2024-10-17 23:10:00|2703.7|2701.7|2703.9|2701.9|2704.2|2702.2|2703.6|2701.6|0
1729206900000|2024-10-17 23:15:00|2703.8|2701.8|2703.4|2701.4|2703.8|2701.8|2703.4|2701.4|0
1729207200000|2024-10-17 23:20:00|2703.3|2701.3|2703.5|2701.5|2704.1|2702.1|2702.9|2700.9|0
1729207500000|2024-10-17 23:25:00|2703.3|2701.3|2704.5|2702.5|2704.5|2702.5|2703.3|2701.3|0
1729207800000|2024-10-17 23:30:00|2704.6|2702.6|2705.4|2703.4|2706.8|2704.8|2704.5|2702.5|0
1729208100000|2024-10-17 23:35:00|2705.6|2703.6|2705.2|2703.2|2705.9|2703.9|2705|2703|0
1729208400000|2024-10-17 23:40:00|2705.4|2703.4|2707.4|2705.4|2707.6|2705.6|2705.4|2703.4|0
1729208700000|2024-10-17 23:45:00|2707.5|2705.5|2705.6|2704.4|2707.6|2706.4|2704.6|2703.4|414
1729209000000|2024-10-17 23:50:00|2705.3|2704.1|2701.6|2700.4|2705.6|2704.4|2701.3|2700.1|146
1729209300000|2024-10-17 23:55:00|2700.6|2699.4|2698.1|2696.9|2701.6|2700.4|2698.1|2696.9|384
1729209600000|2024-10-18 00:00:00|2697.9|2697.1|2694.9|2694.1|2702.4|2701.6|2694.4|2693.6|1215
1729209900000|2024-10-18 00:05:00|2695.4|2694.6|2697.9|2697.1|2700.4|2699.6|2693.6|2692.8|568
1729210200000|2024-10-18 00:10:00|2698.4|2697.6|2702.4|2701.6|2702.9|2702.1|2697.4|2696.6|466
1729210500000|2024-10-18 00:15:00|2702.1|2701.3|2704.4|2703.6|2704.9|2704.1|2701.4|2700.6|429
1729210800000|2024-10-18 00:20:00|2703.9|2703.1|2701.9|2701.1|2704.6|2703.8|2701.4|2700.6|335
1729211100000|2024-10-18 00:25:00|2701.4|2700.6|2694.9|2694.1|2702.1|2701.3|2694.6|2693.8|483
1729211400000|2024-10-18 00:30:00|2694.4|2693.6|2695.9|2695.1|2696.4|2695.6|2692.4|2691.6|763
1729211700000|2024-10-18 00:35:00|2695.4|2694.6|2697.4|2696.6|2698.1|2697.3|2694.4|2693.6|286
1729212000000|2024-10-18 00:40:00|2697.9|2697.1|2699.1|2698.3|2700.4|2699.6|2697.4|2696.6|274
1729212300000|2024-10-18 00:45:00|2699.4|2698.6|2696.9|2696.1|2699.4|2698.6|2696.4|2695.6|179
1729212600000|2024-10-18 00:50:00|2697.4|2696.6|2699.9|2699.1|2702.1|2701.3|2697.4|2696.6|307
1729212900000|2024-10-18 00:55:00|2699.4|2698.6|2698.9|2698.1|2700.9|2700.1|2697.9|2697.1|206
1729213200000|2024-10-18 01:00:00|2698.4|2697.6|2696.4|2695.6|2698.6|2697.8|2696.4|2695.6|195
1729213500000|2024-10-18 01:05:00|2696.9|2696.1|2698.4|2697.6|2698.9|2698.1|2695.4|2694.6|239
1729213800000|2024-10-18 01:10:00|2697.9|2697.1|2695.9|2695.1|2698.4|2697.6|2694.4|2693.6|203
1729214100000|2024-10-18 01:15:00|2696.4|2695.6|2695.9|2695.1|2697.4|2696.6|2695.4|2694.6|276
1729214400000|2024-10-18 01:20:00|2696.1|2695.3|2695.4|2694.6|2697.4|2696.6|2694.9|2694.1|153
1729214700000|2024-10-18 01:25:00|2695.9|2695.1|2696.4|2695.6|2696.9|2696.1|2695.4|2694.6|151
1729215000000|2024-10-18 01:30:00|2696.6|2695.8|2698.4|2697.6|2698.4|2697.6|2695.9|2695.1|218
1729215300000|2024-10-18 01:35:00|2697.9|2697.1|2699.4|2698.6|2699.9|2699.1|2697.4|2696.6|262
1729215600000|2024-10-18 01:40:00|2699.6|2698.8|2700.1|2699.3|2701.4|2700.6|2699.4|2698.6|262
1729215900000|2024-10-18 01:45:00|2699.9|2699.1|2698.4|2697.6|2699.9|2699.1|2697.4|2696.6|136
1729216200000|2024-10-18 01:50:00|2697.9|2697.1|2696.9|2696.1|2698.4|2697.6|2695.9|2695.1|159
1729216500000|2024-10-18 01:55:00|2696.6|2695.8|2697.4|2696.6|2697.4|2696.6|2695.9|2695.1|109
1729216800000|2024-10-18 02:00:00|2697.9|2697.1|2696.9|2696.1|2699.9|2699.1|2696.6|2695.8|358
1729217100000|2024-10-18 02:05:00|2697.1|2696.3|2696.9|2696.1|2697.4|2696.6|2695.1|2694.3|168
1729217400000|2024-10-18 02:10:00|2696.6|2695.8|2697.4|2696.6|2698.9|2698.1|2695.9|2695.1|339
1729217700000|2024-10-18 02:15:00|2697.1|2696.3|2696.4|2695.6|2697.9|2697.1|2694.9|2694.1|189
1729218000000|2024-10-18 02:20:00|2696.6|2695.8|2697.9|2697.1|2697.9|2697.1|2695.9|2695.1|180
1729218300000|2024-10-18 02:25:00|2698.4|2697.6|2698.4|2697.6|2698.4|2697.6|2697.1|2696.3|161
1729218600000|2024-10-18 02:30:00|2698.6|2697.4|2700.3|2699.1|2701.1|2699.9|2698.3|2697.1|216
1729218900000|2024-10-18 02:35:00|2700.1|2698.9|2700.6|2699.4|2701.3|2700.1|2700.1|2698.9|138
1729219200000|2024-10-18 02:40:00|2700.8|2699.6|2698.8|2697.6|2700.8|2699.6|2698.8|2697.6|55
1729219500000|2024-10-18 02:45:00|2699.1|2697.9|2698.6|2697.4|2699.6|2698.4|2698.1|2696.9|143
1729219800000|2024-10-18 02:50:00|2698.8|2697.6|2698.1|2696.9|2699.6|2698.4|2697.8|2696.6|47
1729220100000|2024-10-18 02:55:00|2697.6|2696.4|2697.1|2695.9|2697.8|2696.6|2697.1|2695.9|58
1729220400000|2024-10-18 03:00:00|2696.6|2695.4|2696.8|2695.6|2697.6|2696.4|2696.1|2694.9|73
1729220700000|2024-10-18 03:05:00|2696.6|2695.4|2695.6|2694.4|2697.1|2695.9|2695.3|2694.1|108
1729221000000|2024-10-18 03:10:00|2695.1|2693.9|2695.8|2694.6|2696.1|2694.9|2694.6|2693.4|165
1729221300000|2024-10-18 03:15:00|2695.6|2694.4|2695.3|2694.1|2695.6|2694.4|2694.6|2693.4|75
1729221600000|2024-10-18 03:20:00|2695.1|2693.9|2695.1|2693.9|2696.1|2694.9|2694.6|2693.4|87
1729221900000|2024-10-18 03:25:00|2694.8|2693.6|2695.6|2694.4|2696.1|2694.9|2694.6|2693.4|118
1729222200000|2024-10-18 03:30:00|2695.4|2694.6|2694.9|2694.1|2695.4|2694.6|2693.4|2692.6|296
1729222500000|2024-10-18 03:35:00|2695.1|2694.3|2691.4|2690.6|2695.4|2694.6|2690.9|2690.1|351
1729222800000|2024-10-18 03:40:00|2690.9|2690.1|2688.9|2688.1|2691.4|2690.6|2688.9|2688.1|273
1729223100000|2024-10-18 03:45:00|2688.6|2687.8|2688.4|2687.6|2688.9|2688.1|2687.6|2686.8|158
1729223400000|2024-10-18 03:50:00|2688.9|2688.1|2685.4|2684.6|2688.9|2688.1|2685.4|2684.6|154
1729223700000|2024-10-18 03:55:00|2685.6|2684.8|2687.4|2686.6|2688.4|2687.6|2685.4|2684.6|180
1729224000000|2024-10-18 04:00:00|2687.1|2686.3|2686.4|2685.6|2687.9|2687.1|2686.4|2685.6|192
1729224300000|2024-10-18 04:05:00|2686.1|2685.3|2687.9|2687.1|2687.9|2687.1|2685.9|2685.1|134
1729224600000|2024-10-18 04:10:00|2688.1|2687.3|2689.4|2688.6|2689.9|2689.1|2687.9|2687.1|247
1729224900000|2024-10-18 04:15:00|2688.9|2688.1|2688.4|2687.6|2689.4|2688.6|2688.4|2687.6|125
1729225200000|2024-10-18 04:20:00|2687.9|2687.1|2688.4|2687.6|2689.4|2688.6|2687.4|2686.6|315
1729225500000|2024-10-18 04:25:00|2688.6|2687.8|2686.4|2685.6|2688.6|2687.8|2685.9|2685.1|138
1729225800000|2024-10-18 04:30:00|2686.1|2685.3|2687.4|2686.6|2687.6|2686.8|2685.6|2684.8|127
1729226100000|2024-10-18 04:35:00|2687.1|2686.3|2687.4|2686.6|2687.9|2687.1|2686.4|2685.6|137
1729226400000|2024-10-18 04:40:00|2687.1|2686.3|2686.6|2685.8|2687.4|2686.6|2686.4|2685.6|122
1729226700000|2024-10-18 04:45:00|2686.9|2686.1|2689.4|2688.6|2689.4|2688.6|2686.4|2685.6|153
1729227000000|2024-10-18 04:50:00|2688.9|2688.1|2688.4|2687.6|2689.4|2688.6|2688.4|2687.6|163
1729227300000|2024-10-18 04:55:00|2687.9|2687.1|2687.9|2687.1|2688.4|2687.6|2687.4|2686.6|121
1729227600000|2024-10-18 05:00:00|2688.4|2687.6|2687.9|2687.1|2689.1|2688.3|2686.9|2686.1|248
1729227900000|2024-10-18 05:05:00|2688.4|2687.6|2688.9|2688.1|2688.9|2688.1|2687.9|2687.1|246
1729228200000|2024-10-18 05:10:00|2689.4|2688.6|2690.9|2690.1|2690.9|2690.1|2689.1|2688.3|251
1729228500000|2024-10-18 05:15:00|2690.4|2689.6|2691.6|2690.8|2691.9|2691.1|2690.4|2689.6|256
1729228800000|2024-10-18 05:20:00|2691.4|2690.6|2690.9|2690.1|2691.9|2691.1|2690.4|2689.6|150
1729229100000|2024-10-18 05:25:00|2691.4|2690.6|2689.4|2688.6|2691.9|2691.1|2689.4|2688.6|254
1729229400000|2024-10-18 05:30:00|2689.6|2688.8|2691.9|2691.1|2691.9|2691.1|2689.4|2688.6|270
1729229700000|2024-10-18 05:35:00|2692.4|2691.6|2692.9|2692.1|2693.4|2692.6|2692.4|2691.6|354
1729230000000|2024-10-18 05:40:00|2692.6|2691.8|2691.9|2691.1|2693.9|2693.1|2691.1|2690.3|311
1729230300000|2024-10-18 05:45:00|2691.4|2690.6|2690.9|2690.1|2693.4|2692.6|2690.9|2690.1|270
1729230600000|2024-10-18 05:50:00|2691.4|2690.6|2691.9|2691.1|2692.4|2691.6|2690.9|2690.1|383
1729230900000|2024-10-18 05:55:00|2692.4|2691.6|2688.9|2688.1|2693.4|2692.6|2688.4|2687.6|2560
1729231200000|2024-10-18 06:00:00|2689.9|2689.1|2690.9|2690.1|2691.9|2691.1|2687.9|2687.1|1667
1729231500000|2024-10-18 06:05:00|2691.4|2690.6|2692.2|2690.2|2692.4|2691.6|2690.9|2690.1|319
1729231800000|2024-10-18 06:10:00|2692.3|2690.3|2691.2|2689.2|2692.8|2690.8|2691.1|2689.1|0
1729232100000|2024-10-18 06:15:00|2691.4|2689.4|2692|2690|2692.2|2690.2|2691.1|2689.1|208
1729232400000|2024-10-18 06:20:00|2691.9|2689.9|2691.6|2689.6|2692.1|2690.1|2691.2|2689.2|0
1729232700000|2024-10-18 06:25:00|2691.8|2689.8|2691.8|2689.8|2692.1|2690.1|2691.4|2689.4|0
1729233000000|2024-10-18 06:30:00|2691.7|2689.7|2692.8|2690.8|2692.8|2690.8|2691.6|2689.6|0
1729233300000|2024-10-18 06:35:00|2693|2691|2693.9|2691.9|2694.2|2692.2|2693|2691|0
1729233600000|2024-10-18 06:40:00|2694|2692|2694|2692|2694.5|2692.5|2693.7|2691.7|0
1729233900000|2024-10-18 06:45:00|2693.8|2691.8|2693.1|2691.1|2693.8|2691.8|2693|2691|0
1729234200000|2024-10-18 06:50:00|2693.2|2691.2|2693.4|2691.4|2693.5|2691.5|2692.7|2690.7|0
1729234500000|2024-10-18 06:55:00|2693.3|2691.3|2693|2691|2693.8|2691.8|2693|2691|0
1729234800000|2024-10-18 07:00:00|2693.1|2691.1|2694.4|2692.4|2694.6|2692.6|2693|2691|0
1729235100000|2024-10-18 07:05:00|2694.7|2692.7|2695.1|2693.1|2695.7|2693.7|2694.3|2692.3|0
1729235400000|2024-10-18 07:10:00|2694.9|2692.9|2696.3|2694.3|2696.3|2694.3|2694.3|2692.3|0
1729235700000|2024-10-18 07:15:00|2696.4|2694.4|2696|2694|2696.9|2694.9|2695.8|2693.8|0
1729236000000|2024-10-18 07:20:00|2695.9|2693.9|2696.2|2694.2|2696.5|2694.5|2695|2693|0
1729236300000|2024-10-18 07:25:00|2696.3|2694.3|2696.7|2694.7|2697|2695|2696|2694|0
1729236600000|2024-10-18 07:30:00|2696.3|2695.1|2696.6|2695.4|2697.6|2696.4|2696.1|2694.9|227
1729236900000|2024-10-18 07:35:00|2696.8|2695.6|2696.6|2695.4|2696.8|2695.6|2694.8|2693.6|57
1729237200000|2024-10-18 07:40:00|2696.3|2695.1|2696.6|2695.4|2696.6|2695.4|2695.8|2694.6|30
1729237500000|2024-10-18 07:45:00|2696.1|2694.9|2697.3|2696.1|2697.3|2696.1|2696.1|2694.9|37
1729237800000|2024-10-18 07:50:00|2697.1|2695.9|2699.6|2698.4|2699.6|2698.4|2697.1|2695.9|80
1729238100000|2024-10-18 07:55:00|2699.3|2698.1|2700.6|2699.4|2700.8|2699.6|2699.3|2698.1|83
1729238400000|2024-10-18 08:00:00|2700.3|2699.1|2701.6|2700.4|2702.1|2700.9|2700.1|2698.9|146
1729238700000|2024-10-18 08:05:00|2701.1|2699.9|2701.6|2700.4|2701.6|2700.4|2700.6|2699.4|46
1729239000000|2024-10-18 08:10:00|2701.3|2700.1|2701.1|2699.9|2701.6|2700.4|2700.6|2699.4|108
1729239300000|2024-10-18 08:15:00|2701.3|2700.1|2700.6|2699.4|2701.6|2700.4|2700.3|2699.1|13
1729239600000|2024-10-18 08:20:00|2700.1|2698.9|2700.6|2699.4|2700.8|2699.6|2699.6|2698.4|50
1729239900000|2024-10-18 08:25:00|2700.3|2699.1|2701.1|2699.9|2701.8|2700.6|2700.1|2698.9|100
1729240200000|2024-10-18 08:30:00|2701.3|2700.1|2700.6|2699.4|2701.6|2700.4|2700.6|2699.4|29
1729240500000|2024-10-18 08:35:00|2700.8|2699.6|2698.6|2697.4|2700.8|2699.6|2698.6|2697.4|52
1729240800000|2024-10-18 08:40:00|2698.8|2697.6|2700.6|2699.4|2701.1|2699.9|2698.6|2697.4|156
1729241100000|2024-10-18 08:45:00|2701.1|2699.9|2701.6|2700.4|2702.1|2700.9|2700.6|2699.4|152
1729241400000|2024-10-18 08:50:00|2702.1|2700.9|2702.6|2701.4|2703.6|2702.4|2701.8|2700.6|169
1729241700000|2024-10-18 08:55:00|2702.8|2701.6|2702.6|2701.4|2703.1|2701.9|2701.6|2700.4|87
1729242000000|2024-10-18 09:00:00|2702.8|2701.6|2703.1|2701.9|2703.6|2702.4|2702.6|2701.4|55
1729242300000|2024-10-18 09:05:00|2703.3|2702.1|2703.6|2702.4|2703.8|2702.6|2703.1|2701.9|19
1729242600000|2024-10-18 09:10:00|2703.8|2702.6|2703.6|2702.4|2704.1|2702.9|2703.1|2701.9|8
1729242900000|2024-10-18 09:15:00|2703.8|2702.6|2703.1|2701.9|2703.8|2702.6|2702.6|2701.4|14
1729243200000|2024-10-18 09:20:00|2702.8|2701.6|2702.1|2700.9|2703.1|2701.9|2702.1|2700.9|23
1729243500000|2024-10-18 09:25:00|2702.3|2701.1|2702.6|2701.4|2702.6|2701.4|2701.8|2700.6|41
1729243800000|2024-10-18 09:30:00|2702.3|2701.1|2701.1|2699.9|2702.6|2701.4|2701.1|2699.9|45
1729244100000|2024-10-18 09:35:00|2701.3|2700.1|2701.6|2700.4|2702.1|2700.9|2701.1|2699.9|31
1729244400000|2024-10-18 09:40:00|2701.3|2700.1|2700.8|2699.6|2701.8|2700.6|2700.6|2699.4|17
1729244700000|2024-10-18 09:45:00|2701.1|2699.9|2702.1|2700.9|2702.1|2700.9|2700.8|2699.6|11
1729245000000|2024-10-18 09:50:00|2702.3|2701.1|2702.3|2701.1|2703.1|2701.9|2702.1|2700.9|17
1729245300000|2024-10-18 09:55:00|2702.6|2701.4|2702.1|2700.9|2702.6|2701.4|2701.6|2700.4|13
1729245600000|2024-10-18 10:00:00|2702.3|2701.1|2700.6|2699.4|2702.6|2701.4|2700.6|2699.4|29
1729245900000|2024-10-18 10:05:00|2701.1|2699.9|2700.1|2698.9|2701.3|2700.1|2700.1|2698.9|30
1729246200000|2024-10-18 10:10:00|2701.1|2699.9|2701.3|2700.1|2701.6|2700.4|2693.8|2692.6|400
1729246500000|2024-10-18 10:15:00|2701.6|2700.4|2702.1|2700.9|2702.8|2701.6|2700.6|2699.4|72
1729246800000|2024-10-18 10:20:00|2701.6|2700.4|2701.6|2700.4|2702.6|2701.4|2701.1|2699.9|109
1729247100000|2024-10-18 10:25:00|2702.1|2700.9|2702.8|2701.6|2703.1|2701.9|2701.6|2700.4|8
1729247400000|2024-10-18 10:30:00|2703.1|2701.9|2702.3|2701.1|2703.1|2701.9|2701.8|2700.6|13
1729247700000|2024-10-18 10:35:00|2702.6|2701.4|2702.8|2701.6|2703.1|2701.9|2702.1|2700.9|8
1729248000000|2024-10-18 10:40:00|2702.6|2701.4|2703.1|2701.9|2703.6|2702.4|2702.1|2700.9|11
1729248300000|2024-10-18 10:45:00|2702.8|2701.6|2702.1|2700.9|2703.1|2701.9|2701.6|2700.4|50
1729248600000|2024-10-18 10:50:00|2701.8|2700.6|2701.6|2700.4|2702.1|2700.9|2701.1|2699.9|50
1729248900000|2024-10-18 10:55:00|2701.3|2700.1|2704.1|2702.9|2704.1|2702.9|2701.1|2699.9|49
1729249200000|2024-10-18 11:00:00|2703.6|2702.4|2705.1|2703.9|2706.1|2704.9|2703.6|2702.4|124
1729249500000|2024-10-18 11:05:00|2704.6|2703.4|2704.6|2703.4|2706.1|2704.9|2704.1|2702.9|126
1729249800000|2024-10-18 11:10:00|2704.8|2703.6|2706.3|2705.1|2706.3|2705.1|2704.6|2703.4|28
1729250100000|2024-10-18 11:15:00|2706.6|2705.4|2706.6|2705.4|2707.6|2706.4|2706.1|2704.9|45
1729250400000|2024-10-18 11:20:00|2706.8|2705.6|2707.1|2705.9|2707.1|2705.9|2705.8|2704.6|27
1729250700000|2024-10-18 11:25:00|2707.3|2706.1|2708.1|2706.9|2708.1|2706.9|2706.8|2705.6|103
1729251000000|2024-10-18 11:30:00|2708.6|2707.4|2708.3|2707.1|2709.1|2707.9|2708.1|2706.9|42
1729251300000|2024-10-18 11:35:00|2708.6|2707.4|2708.1|2706.9|2709.6|2708.4|2708.1|2706.9|8
1729251600000|2024-10-18 11:40:00|2708.3|2707.1|2708.6|2707.4|2708.6|2707.4|2707.3|2706.1|71
1729251900000|2024-10-18 11:45:00|2708.3|2707.1|2709.1|2707.9|2709.1|2707.9|2708.1|2706.9|69
1729252200000|2024-10-18 11:50:00|2708.6|2707.4|2707.8|2706.6|2708.6|2707.4|2707.3|2706.1|122
1729252500000|2024-10-18 11:55:00|2708.1|2706.9|2707.6|2706.4|2708.1|2706.9|2707.6|2706.4|13
1729252800000|2024-10-18 12:00:00|2707.8|2706.6|2707.8|2706.6|2708.1|2706.9|2707.6|2706.4|22
1729253100000|2024-10-18 12:05:00|2707.6|2706.4|2707.6|2706.4|2708.3|2707.1|2706.6|2705.4|55
1729253400000|2024-10-18 12:10:00|2707.8|2706.6|2708.6|2707.4|2709.1|2707.9|2707.6|2706.4|42
1729253700000|2024-10-18 12:15:00|2708.8|2707.6|2709.6|2708.4|2709.6|2708.4|2708.8|2707.6|54
1729254000000|2024-10-18 12:20:00|2710.1|2708.9|2709.6|2708.4|2711.1|2709.9|2709.6|2708.4|169
1729254300000|2024-10-18 12:25:00|2710.1|2708.9|2708.6|2707.4|2710.1|2708.9|2708.3|2707.1|55
1729254600000|2024-10-18 12:30:00|2708.3|2707.1|2705.3|2704.1|2708.3|2707.1|2705.1|2703.9|65
1729254900000|2024-10-18 12:35:00|2705.1|2703.9|2704.3|2703.1|2705.8|2704.6|2704.3|2703.1|37
1729255200000|2024-10-18 12:40:00|2704.1|2702.9|2706.6|2705.4|2706.6|2705.4|2704.1|2702.9|38
1729255500000|2024-10-18 12:45:00|2706.3|2705.1|2705.1|2703.9|2706.6|2705.4|2704.6|2703.4|15
1729255800000|2024-10-18 12:50:00|2705.3|2704.1|2704.1|2702.9|2705.6|2704.4|2703.8|2702.6|9
1729256100000|2024-10-18 12:55:00|2703.8|2702.6|2704.1|2702.9|2704.6|2703.4|2703.1|2701.9|30
1729256400000|2024-10-18 13:00:00|2704.3|2703.1|2704.1|2702.9|2705.1|2703.9|2704.1|2702.9|14
1729256700000|2024-10-18 13:05:00|2704.3|2703.1|2705.1|2703.9|2705.1|2703.9|2704.1|2702.9|25
1729257000000|2024-10-18 13:10:00|2705.3|2704.1|2706.1|2704.9|2706.8|2705.6|2705.3|2704.1|64
1729257300000|2024-10-18 13:15:00|2706.6|2705.4|2705.1|2703.9|2707.6|2706.4|2705.1|2703.9|39
1729257600000|2024-10-18 13:20:00|2704.8|2703.6|2704.6|2703.4|2705.3|2704.1|2704.1|2702.9|20
1729257900000|2024-10-18 13:25:00|2704.1|2702.9|2703.3|2702.1|2705.1|2703.9|2702.8|2701.6|85
1729258200000|2024-10-18 13:30:00|2703.6|2702.4|2699.6|2698.4|2704.1|2702.9|2699.3|2698.1|216
1729258500000|2024-10-18 13:35:00|2699.3|2698.1|2700.8|2699.6|2701.1|2699.9|2698.6|2697.4|35
1729258800000|2024-10-18 13:40:00|2701.1|2699.9|2704.1|2702.9|2704.1|2702.9|2700.6|2699.4|46
1729259100000|2024-10-18 13:45:00|2703.6|2702.4|2702.6|2701.4|2705.1|2703.9|2702.1|2700.9|65
1729259400000|2024-10-18 13:50:00|2702.1|2700.9|2701.3|2700.1|2702.1|2700.9|2701.1|2699.9|110
1729259700000|2024-10-18 13:55:00|2701.6|2700.4|2700.1|2698.9|2701.6|2700.4|2699.6|2698.4|44
1729260000000|2024-10-18 14:00:00|2700.6|2699.4|2700.1|2698.9|2700.8|2699.6|2699.1|2697.9|75
1729260300000|2024-10-18 14:05:00|2699.8|2698.6|2700.6|2699.4|2700.6|2699.4|2698.6|2697.4|52
1729260600000|2024-10-18 14:10:00|2700.8|2699.6|2697.6|2696.4|2701.1|2699.9|2696.8|2695.6|30
1729260900000|2024-10-18 14:15:00|2697.1|2695.9|2698.1|2696.9|2699.1|2697.9|2696.6|2695.4|35
1729261200000|2024-10-18 14:20:00|2698.3|2697.1|2700.1|2698.9|2700.1|2698.9|2698.1|2696.9|64
1729261500000|2024-10-18 14:25:00|2699.6|2698.4|2702.1|2700.9|2702.1|2700.9|2699.1|2697.9|114
1729261800000|2024-10-18 14:30:00|2701.8|2700.6|2702.1|2700.9|2702.6|2701.4|2700.6|2699.4|111
1729262100000|2024-10-18 14:35:00|2701.8|2700.6|2702.1|2700.9|2703.1|2701.9|2701.1|2699.9|95
1729262400000|2024-10-18 14:40:00|2702.3|2701.1|2702.3|2701.1|2703.1|2701.9|2701.6|2700.4|76
1729262700000|2024-10-18 14:45:00|2702.1|2700.9|2702.6|2701.4|2704.1|2702.9|2702.1|2700.9|80
1729263000000|2024-10-18 14:50:00|2702.1|2700.9|2702.1|2700.9|2703.6|2702.4|2701.6|2700.4|112
1729263300000|2024-10-18 14:55:00|2701.8|2700.6|2699.6|2698.4|2702.1|2700.9|2699.6|2698.4|99
1729263600000|2024-10-18 15:00:00|2700.1|2698.9|2698.3|2697.1|2700.6|2699.4|2698.3|2697.1|76
1729263900000|2024-10-18 15:05:00|2698.1|2696.9|2699.6|2698.4|2699.6|2698.4|2697.1|2695.9|62
1729264200000|2024-10-18 15:10:00|2699.3|2698.1|2698.6|2697.4|2699.8|2698.6|2698.1|2696.9|32
1729264500000|2024-10-18 15:15:00|2698.3|2697.1|2697.6|2696.4|2698.6|2697.4|2697.3|2696.1|32
1729264800000|2024-10-18 15:20:00|2697.8|2696.6|2697.6|2696.4|2698.8|2697.6|2696.6|2695.4|45
1729265100000|2024-10-18 15:25:00|2697.1|2695.9|2699.1|2697.9|2699.3|2698.1|2696.8|2695.6|41
1729265400000|2024-10-18 15:30:00|2699.3|2698.1|2698.8|2697.6|2700.1|2698.9|2698.6|2697.4|37
1729265700000|2024-10-18 15:35:00|2699.1|2697.9|2700.1|2698.9|2700.1|2698.9|2698.3|2697.1|41
1729266000000|2024-10-18 15:40:00|2699.6|2698.4|2698.3|2697.1|2700.1|2698.9|2698.3|2697.1|34
1729266300000|2024-10-18 15:45:00|2698.6|2697.4|2697.6|2696.4|2698.6|2697.4|2697.6|2696.4|11
1729266600000|2024-10-18 15:50:00|2697.3|2696.1|2698.6|2697.4|2698.6|2697.4|2697.3|2696.1|18
1729266900000|2024-10-18 15:55:00|2698.3|2697.1|2697.6|2696.4|2698.3|2697.1|2696.6|2695.4|32
1729267200000|2024-10-18 16:00:00|2697.8|2696.6|2697.6|2696.4|2698.1|2696.9|2697.1|2695.9|12
1729267500000|2024-10-18 16:05:00|2697.8|2696.6|2696.8|2695.6|2698.1|2696.9|2696.6|2695.4|15
1729267800000|2024-10-18 16:10:00|2697.1|2695.9|2697.1|2695.9|2697.1|2695.9|2696.1|2694.9|28
1729268100000|2024-10-18 16:15:00|2696.8|2695.6|2698.1|2696.9|2698.1|2696.9|2696.6|2695.4|19
1729268400000|2024-10-18 16:20:00|2697.6|2696.4|2697.6|2696.4|2698.1|2696.9|2697.6|2696.4|9
1729268700000|2024-10-18 16:25:00|2697.8|2696.6|2698.1|2696.9|2698.6|2697.4|2697.6|2696.4|49
1729269000000|2024-10-18 16:30:00|2697.6|2696.4|2697.6|2696.4|2697.6|2696.4|2697.1|2695.9|23
1729269300000|2024-10-18 16:35:00|2697.3|2696.1|2695.6|2694.4|2697.6|2696.4|2695.1|2693.9|78
1729269600000|2024-10-18 16:40:00|2695.3|2694.1|2696.6|2695.4|2696.6|2695.4|2695.3|2694.1|18
1729269900000|2024-10-18 16:45:00|2696.1|2694.9|2696.1|2694.9|2696.6|2695.4|2695.6|2694.4|25
1729270200000|2024-10-18 16:50:00|2696.3|2695.1|2697.1|2695.9|2697.1|2695.9|2696.1|2694.9|33
1729270500000|2024-10-18 16:55:00|2696.8|2695.6|2696.6|2695.4|2698.6|2697.4|2696.6|2695.4|16
1729270800000|2024-10-18 17:00:00|2696.8|2695.6|2697.8|2696.6|2698.8|2697.6|2696.6|2695.4|156
1729271100000|2024-10-18 17:05:00|2698.1|2696.9|2698.8|2697.6|2699.1|2697.9|2698.1|2696.9|23
1729271400000|2024-10-18 17:10:00|2699.1|2697.9|2700.6|2699.4|2700.6|2699.4|2699.1|2697.9|9
1729271700000|2024-10-18 17:15:00|2701.1|2699.9|2702.1|2700.9|2702.1|2700.9|2700.1|2698.9|43
1729272000000|2024-10-18 17:20:00|2701.6|2700.4|2701.6|2700.4|2701.8|2700.6|2700.6|2699.4|4
1729272300000|2024-10-18 17:25:00|2701.8|2700.6|2701.3|2700.1|2702.1|2700.9|2701.1|2699.9|6
1729272600000|2024-10-18 17:30:00|2701.6|2700.4|2701.6|2700.4|2701.6|2700.4|2701.1|2699.9|23
1729272900000|2024-10-18 17:35:00|2702.1|2700.9|2702.6|2701.4|2702.6|2701.4|2701.6|2700.4|2
1729273200000|2024-10-18 17:40:00|2702.3|2701.1|2703.1|2701.9|2703.1|2701.9|2702.1|2700.9|4
1729273500000|2024-10-18 17:45:00|2702.8|2701.6|2702.6|2701.4|2703.1|2701.9|2702.1|2700.9|6
1729273800000|2024-10-18 17:50:00|2702.8|2701.6|2702.1|2700.9|2702.8|2701.6|2702.1|2700.9|5
1729274100000|2024-10-18 17:55:00|2702.3|2701.1|2701.1|2699.9|2702.3|2701.1|2701.1|2699.9|10
1729274400000|2024-10-18 18:00:00|2701.3|2700.1|2701.1|2699.9|2701.6|2700.4|2699.1|2697.9|28
1729274700000|2024-10-18 18:05:00|2700.8|2699.6|2700.6|2699.4|2700.8|2699.6|2700.6|2699.4|3
1729275000000|2024-10-18 18:10:00|2700.8|2699.6|2701.6|2700.4|2702.1|2700.9|2700.8|2699.6|7
1729275300000|2024-10-18 18:15:00|2701.8|2700.6|2702.1|2700.9|2702.3|2701.1|2701.6|2700.4|8
1729275600000|2024-10-18 18:20:00|2701.8|2700.6|2702.1|2700.9|2702.1|2700.9|2701.6|2700.4|10
1729275900000|2024-10-18 18:25:00|2701.8|2700.6|2701.8|2700.6|2702.3|2701.1|2701.6|2700.4|23
1729276200000|2024-10-18 18:30:00|2702.1|2700.9|2700.6|2699.4|2702.1|2700.9|2700.6|2699.4|9
1729276500000|2024-10-18 18:35:00|2700.8|2699.6|2701.1|2699.9|2701.3|2700.1|2700.8|2699.6|4
1729276800000|2024-10-18 18:40:00|2701.6|2700.4|2701.6|2700.4|2702.3|2701.1|2701.6|2700.4|10
1729277100000|2024-10-18 18:45:00|2701.1|2699.9|2701.1|2699.9|2701.6|2700.4|2701.1|2699.9|12
1729277400000|2024-10-18 18:50:00|2701.3|2700.1|2700.3|2699.1|2701.3|2700.1|2700.1|2698.9|17
1729277700000|2024-10-18 18:55:00|2700.6|2699.4|2701.6|2700.4|2701.6|2700.4|2700.3|2699.1|9
1729278000000|2024-10-18 19:00:00|2701.1|2699.9|2700.1|2698.9|2702.1|2700.9|2700.1|2698.9|29
1729278300000|2024-10-18 19:05:00|2700.3|2699.1|2700.1|2698.9|2700.6|2699.4|2699.8|2698.6|9
1729278600000|2024-10-18 19:10:00|2699.8|2698.6|2700.3|2699.1|2700.6|2699.4|2699.6|2698.4|20
1729278900000|2024-10-18 19:15:00|2700.1|2698.9|2699.6|2698.4|2700.6|2699.4|2699.3|2698.1|11
1729279200000|2024-10-18 19:20:00|2699.3|2698.1|2700.1|2698.9|2700.1|2698.9|2698.6|2697.4|66
1729279500000|2024-10-18 19:25:00|2699.6|2698.4|2701.6|2700.4|2701.8|2700.6|2699.6|2698.4|72
1729279800000|2024-10-18 19:30:00|2701.1|2699.9|2702.6|2701.4|2702.6|2701.4|2701.1|2699.9|46
1729280100000|2024-10-18 19:35:00|2702.1|2700.9|2702.6|2701.4|2703.1|2701.9|2702.1|2700.9|83
1729280400000|2024-10-18 19:40:00|2703.1|2701.9|2702.6|2701.4|2703.6|2702.4|2702.1|2700.9|99
1729280700000|2024-10-18 19:45:00|2702.3|2701.1|2701.6|2700.4|2702.3|2701.1|2701.1|2699.9|103
1729281000000|2024-10-18 19:50:00|2701.3|2700.1|2702.1|2700.9|2702.3|2701.1|2700.3|2699.1|52
1729281300000|2024-10-18 19:55:00|2702.3|2701.1|2702.8|2701.6|2703.1|2701.9|2701.8|2700.6|51
1729281600000|2024-10-18 20:00:00|2702.6|2701.4|2703.1|2701.9|2703.6|2702.4|2702.6|2701.4|12
1729281900000|2024-10-18 20:05:00|2703.3|2702.1|2702.6|2701.4|2703.6|2702.4|2702.6|2701.4|12
1729282200000|2024-10-18 20:10:00|2702.8|2701.6|2702.6|2701.4|2702.8|2701.6|2702.6|2701.4|0
1729282500000|2024-10-18 20:15:00|2702.1|2700.9|2702.6|2701.4|2702.6|2701.4|2702.1|2700.9|1
1729282800000|2024-10-18 20:20:00|2702.3|2701.1|2702.6|2701.4|2702.6|2701.4|2702.1|2700.9|2
1729283100000|2024-10-18 20:25:00|2702.8|2701.6|2702.6|2701.4|2702.8|2701.6|2702.6|2701.4|0
1729283400000|2024-10-18 20:30:00|2702.6|2701.4|2703.6|2702.4|2703.6|2702.4|2702.6|2701.4|3
1729283700000|2024-10-18 20:35:00|2703.3|2702.1|2703.6|2702.4|2703.6|2702.4|2703.1|2701.9|1
1729284000000|2024-10-18 20:40:00|2703.3|2702.1|2703.6|2702.4|2703.8|2702.6|2703.3|2702.1|2
1729284300000|2024-10-18 20:45:00|2703.3|2702.1|2704.8|2703.6|2704.8|2703.6|2703.3|2702.1|46
1729284600000|2024-10-18 20:50:00|2705.1|2703.9|2703.5|2701.5|2705.1|2703.9|2703.5|2701.5|21
1729284900000|2024-10-18 20:55:00|2703.4|2701.4|2703.8|2701.8|2704.2|2702.2|2702.9|2700.9|0
1729461600000|2024-10-20 22:00:00|2715.5|2713.5|2713.3|2711.3|2715.8|2713.8|2713.3|2711.3|0
1729461900000|2024-10-20 22:05:00|2713|2711|2714|2712|2714.2|2712.2|2712.9|2710.9|0
1729462200000|2024-10-20 22:10:00|2714.2|2712.2|2715|2713|2715.9|2713.9|2713.8|2711.8|0
1729462500000|2024-10-20 22:15:00|2714.9|2712.9|2713.9|2711.9|2715|2713|2713.8|2711.8|0
1729462800000|2024-10-20 22:20:00|2714.6|2712.6|2714.5|2712.5|2715.7|2713.7|2714.4|2712.4|0
1729463100000|2024-10-20 22:25:00|2714.6|2712.6|2714.8|2712.8|2714.8|2712.8|2714.5|2712.5|0
1729463400000|2024-10-20 22:30:00|2714.7|2712.7|2713.3|2711.3|2714.8|2712.8|2713.3|2711.3|0
1729463700000|2024-10-20 22:35:00|2713.2|2711.2|2711.8|2709.8|2713.2|2711.2|2711.8|2709.8|0
1729464000000|2024-10-20 22:40:00|2711.9|2709.9|2713.2|2711.2|2713.2|2711.2|2711.9|2709.9|0
1729464300000|2024-10-20 22:45:00|2713|2711|2712.4|2710.4|2713.2|2711.2|2712.1|2710.1|0
1729464600000|2024-10-20 22:50:00|2712.5|2710.5|2711.5|2709.5|2712.5|2710.5|2711.4|2709.4|0
1729464900000|2024-10-20 22:55:00|2711.4|2709.4|2711.4|2709.4|2711.4|2709.4|2711.4|2709.4|0
1729465200000|2024-10-20 23:00:00|2711.3|2709.3|2710.2|2708.2|2712.9|2710.9|2710|2708|0
1729465500000|2024-10-20 23:05:00|2710.1|2708.1|2709.1|2707.1|2710.1|2708.1|2709.1|2707.1|0
1729465800000|2024-10-20 23:10:00|2709.4|2707.4|2709.5|2707.5|2709.6|2707.6|2709.1|2707.1|0
1729466100000|2024-10-20 23:15:00|2709.4|2707.4|2709|2707|2709.6|2707.6|2708.9|2706.9|0
1729466400000|2024-10-20 23:20:00|2709.1|2707.1|2709.2|2707.2|2709.3|2707.3|2708.6|2706.6|0
1729466700000|2024-10-20 23:25:00|2709.3|2707.3|2709.8|2707.8|2710|2708|2709.2|2707.2|0
1729467000000|2024-10-20 23:30:00|2709.9|2707.9|2708.6|2706.6|2710.6|2708.6|2708.6|2706.6|0
1729467300000|2024-10-20 23:35:00|2708.7|2706.7|2697.4|2695.4|2709.4|2707.4|2697|2695|0
1729467600000|2024-10-20 23:40:00|2697.3|2695.3|2695.8|2693.8|2697.8|2695.8|2691.7|2689.7|0
1729467900000|2024-10-20 23:45:00|2695.6|2693.6|2692.8|2691.6|2700.6|2699.4|2692.1|2690.9|728
1729468200000|2024-10-20 23:50:00|2693.1|2691.9|2694.1|2692.9|2695.8|2694.6|2692.1|2690.9|241
1729468500000|2024-10-20 23:55:00|2693.6|2692.4|2691.1|2689.9|2694.8|2693.6|2690.8|2689.6|325
1729468800000|2024-10-21 00:00:00|2690.9|2690.1|2687.9|2687.1|2693.9|2693.1|2682.9|2682.1|1316
1729469100000|2024-10-21 00:05:00|2688.4|2687.6|2682.9|2682.1|2690.9|2690.1|2682.4|2681.6|576
1729469400000|2024-10-21 00:10:00|2682.4|2681.6|2676.4|2675.6|2683.1|2682.3|2672.4|2671.6|1046
1729469700000|2024-10-21 00:15:00|2676.9|2676.1|2680.4|2679.6|2681.4|2680.6|2676.6|2675.8|366
1729470000000|2024-10-21 00:20:00|2680.6|2679.8|2683.4|2682.6|2684.9|2684.1|2678.4|2677.6|337
1729470300000|2024-10-21 00:25:00|2683.6|2682.8|2683.1|2682.3|2683.9|2683.1|2679.4|2678.6|303
1729470600000|2024-10-21 00:30:00|2681.9|2681.1|2684.9|2684.1|2685.1|2684.3|2680.6|2679.8|435
1729470900000|2024-10-21 00:35:00|2684.6|2683.8|2684.9|2684.1|2685.4|2684.6|2682.9|2682.1|235
1729471200000|2024-10-21 00:40:00|2685.9|2685.1|2688.9|2688.1|2689.4|2688.6|2685.4|2684.6|357
1729471500000|2024-10-21 00:45:00|2689.1|2688.3|2692.9|2692.1|2693.4|2692.6|2687.9|2687.1|822
1729471800000|2024-10-21 00:50:00|2693.4|2692.6|2693.6|2692.8|2695.4|2694.6|2693.4|2692.6|414
1729472100000|2024-10-21 00:55:00|2693.9|2693.1|2690.9|2690.1|2693.9|2693.1|2689.1|2688.3|236
1729472400000|2024-10-21 01:00:00|2691.4|2690.6|2690.9|2690.1|2692.1|2691.3|2690.4|2689.6|208
1729472700000|2024-10-21 01:05:00|2691.1|2690.3|2689.6|2688.8|2692.1|2691.3|2689.4|2688.6|198
1729473000000|2024-10-21 01:10:00|2689.4|2688.6|2691.4|2690.6|2692.1|2691.3|2689.4|2688.6|179
1729473300000|2024-10-21 01:15:00|2691.1|2690.3|2689.9|2689.1|2691.4|2690.6|2688.9|2688.1|222
1729473600000|2024-10-21 01:20:00|2690.1|2689.3|2687.9|2687.1|2690.4|2689.6|2685.9|2685.1|364
1729473900000|2024-10-21 01:25:00|2688.4|2687.6|2686.6|2685.8|2690.4|2689.6|2686.6|2685.8|319
1729474200000|2024-10-21 01:30:00|2686.4|2685.6|2686.4|2685.6|2687.4|2686.6|2685.4|2684.6|213
1729474500000|2024-10-21 01:35:00|2686.1|2685.3|2687.9|2687.1|2689.4|2688.6|2685.9|2685.1|205
1729474800000|2024-10-21 01:40:00|2688.1|2687.3|2689.4|2688.6|2689.9|2689.1|2687.4|2686.6|182
1729475100000|2024-10-21 01:45:00|2689.6|2688.8|2689.4|2688.6|2690.6|2689.8|2687.9|2687.1|228
1729475400000|2024-10-21 01:50:00|2689.1|2688.3|2688.9|2688.1|2689.6|2688.8|2687.9|2687.1|116
1729475700000|2024-10-21 01:55:00|2688.4|2687.6|2689.4|2688.6|2689.4|2688.6|2688.4|2687.6|137
1729476000000|2024-10-21 02:00:00|2689.6|2688.8|2691.4|2690.6|2691.9|2691.1|2689.6|2688.8|258
1729476300000|2024-10-21 02:05:00|2691.9|2691.1|2692.1|2691.3|2693.4|2692.6|2691.4|2690.6|286
1729476600000|2024-10-21 02:10:00|2691.9|2691.1|2691.4|2690.6|2692.4|2691.6|2690.4|2689.6|154
1729476900000|2024-10-21 02:15:00|2691.6|2690.8|2690.9|2690.1|2691.6|2690.8|2690.1|2689.3|121
1729477200000|2024-10-21 02:20:00|2690.4|2689.6|2692.1|2691.3|2692.9|2692.1|2690.4|2689.6|209
1729477500000|2024-10-21 02:25:00|2692.4|2691.6|2692.1|2691.3|2692.6|2691.8|2691.4|2690.6|137
1729477800000|2024-10-21 02:30:00|2692.3|2691.1|2692.6|2691.4|2692.6|2691.4|2691.6|2690.4|63
1729478100000|2024-10-21 02:35:00|2692.3|2691.1|2693.6|2692.4|2693.6|2692.4|2692.3|2691.1|40
1729478400000|2024-10-21 02:40:00|2693.1|2691.9|2691.1|2689.9|2693.8|2692.6|2690.3|2689.1|65
1729478700000|2024-10-21 02:45:00|2691.3|2690.1|2692.8|2691.6|2692.8|2691.6|2691.1|2689.9|27
1729479000000|2024-10-21 02:50:00|2692.6|2691.4|2693.1|2691.9|2693.6|2692.4|2692.1|2690.9|36
1729479300000|2024-10-21 02:55:00|2692.8|2691.6|2693.6|2692.4|2693.6|2692.4|2692.1|2690.9|33
1729479600000|2024-10-21 03:00:00|2693.3|2692.1|2692.3|2691.1|2693.6|2692.4|2692.1|2690.9|39
1729479900000|2024-10-21 03:05:00|2692.6|2691.4|2691.6|2690.4|2692.6|2691.4|2691.1|2689.9|36
1729480200000|2024-10-21 03:10:00|2691.3|2690.1|2690.6|2689.4|2691.6|2690.4|2690.3|2689.1|28
1729480500000|2024-10-21 03:15:00|2689.6|2688.4|2688.1|2686.9|2689.6|2688.4|2686.3|2685.1|153
1729480800000|2024-10-21 03:20:00|2688.3|2687.1|2687.3|2686.1|2688.6|2687.4|2687.1|2685.9|58
1729481100000|2024-10-21 03:25:00|2687.1|2685.9|2688.1|2686.9|2688.1|2686.9|2686.8|2685.6|179
1729481400000|2024-10-21 03:30:00|2687.9|2687.1|2686.1|2685.3|2687.9|2687.1|2684.4|2683.6|391
1729481700000|2024-10-21 03:35:00|2686.4|2685.6|2688.6|2687.8|2689.4|2688.6|2686.4|2685.6|173
1729482000000|2024-10-21 03:40:00|2688.4|2687.6|2688.4|2687.6|2688.9|2688.1|2685.9|2685.1|223
1729482300000|2024-10-21 03:45:00|2688.6|2687.8|2687.9|2687.1|2689.4|2688.6|2687.1|2686.3|117
1729482600000|2024-10-21 03:50:00|2687.4|2686.6|2686.9|2686.1|2687.4|2686.6|2685.9|2685.1|151
1729482900000|2024-10-21 03:55:00|2686.6|2685.8|2686.9|2686.1|2687.4|2686.6|2685.9|2685.1|100
1729483200000|2024-10-21 04:00:00|2687.1|2686.3|2686.9|2686.1|2687.6|2686.8|2686.6|2685.8|137
1729483500000|2024-10-21 04:05:00|2687.4|2686.6|2686.4|2685.6|2687.4|2686.6|2685.9|2685.1|136
1729483800000|2024-10-21 04:10:00|2685.9|2685.1|2687.1|2686.3|2687.4|2686.6|2685.4|2684.6|87
1729484100000|2024-10-21 04:15:00|2687.4|2686.6|2687.4|2686.6|2687.9|2687.1|2686.9|2686.1|108
1729484400000|2024-10-21 04:20:00|2687.1|2686.3|2687.4|2686.6|2687.9|2687.1|2686.9|2686.1|113
1729484700000|2024-10-21 04:25:00|2686.9|2686.1|2686.1|2685.3|2686.9|2686.1|2685.4|2684.6|154
1729485000000|2024-10-21 04:30:00|2685.9|2685.1|2686.9|2686.1|2687.6|2686.8|2685.9|2685.1|118
1729485300000|2024-10-21 04:35:00|2686.6|2685.8|2687.4|2686.6|2688.9|2688.1|2686.6|2685.8|137
1729485600000|2024-10-21 04:40:00|2686.9|2686.1|2685.4|2684.6|2687.4|2686.6|2684.9|2684.1|139
1729485900000|2024-10-21 04:45:00|2684.9|2684.1|2684.9|2684.1|2685.4|2684.6|2684.4|2683.6|89
1729486200000|2024-10-21 04:50:00|2684.4|2683.6|2685.4|2684.6|2686.1|2685.3|2684.4|2683.6|106
1729486500000|2024-10-21 04:55:00|2684.9|2684.1|2684.6|2683.8|2684.9|2684.1|2683.6|2682.8|186
1729486800000|2024-10-21 05:00:00|2684.4|2683.6|2683.9|2683.1|2684.9|2684.1|2683.1|2682.3|149
1729487100000|2024-10-21 05:05:00|2684.1|2683.3|2684.4|2683.6|2684.9|2684.1|2683.1|2682.3|214
1729487400000|2024-10-21 05:10:00|2684.1|2683.3|2684.1|2683.3|2684.9|2684.1|2683.6|2682.8|169
1729487700000|2024-10-21 05:15:00|2684.4|2683.6|2683.9|2683.1|2684.9|2684.1|2683.9|2683.1|125
1729488000000|2024-10-21 05:20:00|2684.1|2683.3|2685.9|2685.1|2685.9|2685.1|2683.9|2683.1|102
1729488300000|2024-10-21 05:25:00|2685.4|2684.6|2685.4|2684.6|2686.1|2685.3|2684.6|2683.8|189
1729488600000|2024-10-21 05:30:00|2685.1|2684.3|2684.9|2684.1|2685.4|2684.6|2683.9|2683.1|199
1729488900000|2024-10-21 05:35:00|2684.6|2683.8|2683.4|2682.6|2684.9|2684.1|2682.9|2682.1|284
1729489200000|2024-10-21 05:40:00|2682.9|2682.1|2684.1|2683.3|2684.4|2683.6|2682.6|2681.8|246
1729489500000|2024-10-21 05:45:00|2683.9|2683.1|2681.9|2681.1|2684.1|2683.3|2681.9|2681.1|217
1729489800000|2024-10-21 05:50:00|2682.4|2681.6|2683.4|2682.6|2683.9|2683.1|2682.4|2681.6|215
1729490100000|2024-10-21 05:55:00|2683.9|2683.1|2682.9|2682.1|2684.4|2683.6|2681.9|2681.1|1230
1729490400000|2024-10-21 06:00:00|2682.6|2681.8|2680.9|2680.1|2683.9|2683.1|2680.6|2679.8|1366
1729490700000|2024-10-21 06:05:00|2681.4|2680.6|2681.7|2679.7|2682.4|2681.6|2680.4|2679.6|410
1729491000000|2024-10-21 06:10:00|2681.8|2679.8|2681.8|2679.8|2682.3|2680.3|2681.2|2679.2|0
1729491300000|2024-10-21 06:15:00|2681.9|2679.9|2681.8|2679.8|2682|2680|2680.9|2678.9|168
1729491600000|2024-10-21 06:20:00|2682.1|2680.1|2682.8|2680.8|2682.9|2680.9|2681.8|2679.8|0
1729491900000|2024-10-21 06:25:00|2682.7|2680.7|2682.5|2680.5|2682.9|2680.9|2682.5|2680.5|0
1729492200000|2024-10-21 06:30:00|2682.4|2680.4|2682.9|2680.9|2683.3|2681.3|2682.1|2680.1|0
1729492500000|2024-10-21 06:35:00|2682.7|2680.7|2682.8|2680.8|2683|2681|2682.4|2680.4|0
1729492800000|2024-10-21 06:40:00|2683|2681|2681.6|2679.6|2683|2681|2680.8|2678.8|0
1729493100000|2024-10-21 06:45:00|2681.4|2679.4|2682.1|2680.1|2682.1|2680.1|2681.2|2679.2|0
1729493400000|2024-10-21 06:50:00|2681.9|2679.9|2682.3|2680.3|2682.5|2680.5|2681.9|2679.9|0
1729493700000|2024-10-21 06:55:00|2682.2|2680.2|2682|2680|2682.5|2680.5|2681.9|2679.9|0
1729494000000|2024-10-21 07:00:00|2682.1|2680.1|2685|2683|2685.1|2683.1|2682|2680|0
1729494300000|2024-10-21 07:05:00|2685.1|2683.1|2685.9|2683.9|2686.1|2684.1|2684.7|2682.7|0
1729494600000|2024-10-21 07:10:00|2686.1|2684.1|2686.3|2684.3|2686.7|2684.7|2685.5|2683.5|0
1729494900000|2024-10-21 07:15:00|2686.8|2684.8|2685.8|2683.8|2687.2|2685.2|2685.4|2683.4|0
1729495200000|2024-10-21 07:20:00|2685.9|2683.9|2686.6|2684.6|2686.8|2684.8|2685.8|2683.8|0
1729495500000|2024-10-21 07:25:00|2686.5|2684.5|2685.1|2683.1|2686.6|2684.6|2684.6|2682.6|0
1729495800000|2024-10-21 07:30:00|2685.3|2683.3|2687.1|2685.9|2687.8|2686.6|2684.1|2682.9|217
1729496100000|2024-10-21 07:35:00|2686.6|2685.4|2689.6|2688.4|2689.6|2688.4|2686.6|2685.4|120
1729496400000|2024-10-21 07:40:00|2689.8|2688.6|2689.6|2688.4|2691.1|2689.9|2689.3|2688.1|81
1729496700000|2024-10-21 07:45:00|2690.1|2688.9|2693.6|2692.4|2693.6|2692.4|2690.1|2688.9|107
1729497000000|2024-10-21 07:50:00|2693.8|2692.6|2692.3|2691.1|2694.1|2692.9|2692.3|2691.1|34
1729497300000|2024-10-21 07:55:00|2692.6|2691.4|2692.1|2690.9|2692.6|2691.4|2691.1|2689.9|68
1729497600000|2024-10-21 08:00:00|2691.8|2690.6|2692.1|2690.9|2693.8|2692.6|2691.6|2690.4|56
1729497900000|2024-10-21 08:05:00|2692.6|2691.4|2692.1|2690.9|2692.8|2691.6|2691.6|2690.4|56
1729498200000|2024-10-21 08:10:00|2691.8|2690.6|2690.6|2689.4|2692.1|2690.9|2690.6|2689.4|18
1729498500000|2024-10-21 08:15:00|2690.8|2689.6|2690.6|2689.4|2691.3|2690.1|2690.3|2689.1|15
1729498800000|2024-10-21 08:20:00|2690.3|2689.1|2690.6|2689.4|2691.1|2689.9|2690.1|2688.9|34
1729499100000|2024-10-21 08:25:00|2690.3|2689.1|2690.8|2689.6|2691.6|2690.4|2690.1|2688.9|8
1729499400000|2024-10-21 08:30:00|2691.1|2689.9|2692.1|2690.9|2692.6|2691.4|2690.8|2689.6|26
1729499700000|2024-10-21 08:35:00|2692.3|2691.1|2692.6|2691.4|2692.8|2691.6|2691.8|2690.6|11
1729500000000|2024-10-21 08:40:00|2692.1|2690.9|2692.6|2691.4|2693.1|2691.9|2692.1|2690.9|13
1729500300000|2024-10-21 08:45:00|2692.8|2691.6|2692.6|2691.4|2692.8|2691.6|2692.1|2690.9|81
1729500600000|2024-10-21 08:50:00|2692.8|2691.6|2693.6|2692.4|2693.6|2692.4|2692.6|2691.4|23
1729500900000|2024-10-21 08:55:00|2693.8|2692.6|2693.1|2691.9|2694.1|2692.9|2693.1|2691.9|16
1729501200000|2024-10-21 09:00:00|2693.3|2692.1|2692.8|2691.6|2693.6|2692.4|2692.3|2691.1|21
1729501500000|2024-10-21 09:05:00|2692.6|2691.4|2692.1|2690.9|2693.6|2692.4|2691.8|2690.6|36
1729501800000|2024-10-21 09:10:00|2692.3|2691.1|2691.6|2690.4|2692.6|2691.4|2691.6|2690.4|4
1729502100000|2024-10-21 09:15:00|2691.3|2690.1|2690.6|2689.4|2691.6|2690.4|2690.6|2689.4|31
1729502400000|2024-10-21 09:20:00|2690.8|2689.6|2689.6|2688.4|2691.1|2689.9|2689.6|2688.4|10
1729502700000|2024-10-21 09:25:00|2690.1|2688.9|2689.1|2687.9|2690.1|2688.9|2688.1|2686.9|31
1729503000000|2024-10-21 09:30:00|2688.8|2687.6|2686.6|2685.4|2689.1|2687.9|2685.1|2683.9|69
1729503300000|2024-10-21 09:35:00|2686.3|2685.1|2688.8|2687.6|2688.8|2687.6|2686.3|2685.1|21
1729503600000|2024-10-21 09:40:00|2689.1|2687.9|2690.1|2688.9|2690.1|2688.9|2688.8|2687.6|29
1729503900000|2024-10-21 09:45:00|2689.8|2688.6|2690.1|2688.9|2690.6|2689.4|2689.8|2688.6|27
1729504200000|2024-10-21 09:50:00|2689.6|2688.4|2690.1|2688.9|2690.6|2689.4|2689.1|2687.9|49
1729504500000|2024-10-21 09:55:00|2690.3|2689.1|2689.8|2688.6|2690.6|2689.4|2689.3|2688.1|56
1729504800000|2024-10-21 10:00:00|2690.1|2688.9|2690.6|2689.4|2690.6|2689.4|2689.3|2688.1|11
1729505100000|2024-10-21 10:05:00|2690.3|2689.1|2691.1|2689.9|2691.6|2690.4|2690.1|2688.9|40
1729505400000|2024-10-21 10:10:00|2690.8|2689.6|2690.6|2689.4|2690.8|2689.6|2689.6|2688.4|3
1729505700000|2024-10-21 10:15:00|2690.8|2689.6|2690.6|2689.4|2691.3|2690.1|2690.1|2688.9|12
1729506000000|2024-10-21 10:20:00|2690.3|2689.1|2690.1|2688.9|2690.6|2689.4|2690.1|2688.9|9
1729506300000|2024-10-21 10:25:00|2690.3|2689.1|2690.1|2688.9|2690.6|2689.4|2690.1|2688.9|7
1729506600000|2024-10-21 10:30:00|2689.6|2688.4|2690.6|2689.4|2690.6|2689.4|2689.6|2688.4|9
1729506900000|2024-10-21 10:35:00|2690.3|2689.1|2688.6|2687.4|2690.6|2689.4|2688.6|2687.4|12
1729507200000|2024-10-21 10:40:00|2688.3|2687.1|2687.1|2685.9|2688.6|2687.4|2687.1|2685.9|20
1729507500000|2024-10-21 10:45:00|2686.8|2685.6|2685.6|2684.4|2687.1|2685.9|2684.6|2683.4|85
1729507800000|2024-10-21 10:50:00|2685.3|2684.1|2685.1|2683.9|2685.6|2684.4|2684.1|2682.9|35
1729508100000|2024-10-21 10:55:00|2684.8|2683.6|2684.3|2683.1|2685.6|2684.4|2684.1|2682.9|6
1729508400000|2024-10-21 11:00:00|2684.1|2682.9|2684.8|2683.6|2685.1|2683.9|2683.8|2682.6|48
1729508700000|2024-10-21 11:05:00|2684.6|2683.4|2684.6|2683.4|2684.6|2683.4|2684.1|2682.9|21
1729509000000|2024-10-21 11:10:00|2684.3|2683.1|2683.1|2681.9|2684.6|2683.4|2683.1|2681.9|41
1729509300000|2024-10-21 11:15:00|2682.8|2681.6|2681.6|2680.4|2683.6|2682.4|2680.6|2679.4|64
1729509600000|2024-10-21 11:20:00|2681.8|2680.6|2681.1|2679.9|2682.1|2680.9|2681.1|2679.9|6
1729509900000|2024-10-21 11:25:00|2680.6|2679.4|2681.1|2679.9|2681.1|2679.9|2680.3|2679.1|46
1729510200000|2024-10-21 11:30:00|2680.8|2679.6|2683.1|2681.9|2683.1|2681.9|2680.3|2679.1|68
1729510500000|2024-10-21 11:35:00|2682.8|2681.6|2681.6|2680.4|2683.1|2681.9|2681.1|2679.9|17
1729510800000|2024-10-21 11:40:00|2681.8|2680.6|2683.6|2682.4|2683.6|2682.4|2681.6|2680.4|46
1729511100000|2024-10-21 11:45:00|2683.3|2682.1|2683.1|2681.9|2683.6|2682.4|2682.1|2680.9|32
1729511400000|2024-10-21 11:50:00|2682.8|2681.6|2682.6|2681.4|2683.1|2681.9|2681.3|2680.1|47
1729511700000|2024-10-21 11:55:00|2682.8|2681.6|2682.1|2680.9|2683.1|2681.9|2682.1|2680.9|29
1729512000000|2024-10-21 12:00:00|2682.3|2681.1|2682.1|2680.9|2682.6|2681.4|2681.1|2679.9|17
1729512300000|2024-10-21 12:05:00|2682.3|2681.1|2684.1|2682.9|2684.3|2683.1|2682.1|2680.9|7
1729512600000|2024-10-21 12:10:00|2684.3|2683.1|2684.1|2682.9|2684.6|2683.4|2683.6|2682.4|9
1729512900000|2024-10-21 12:15:00|2683.8|2682.6|2684.6|2683.4|2684.8|2683.6|2683.6|2682.4|12
1729513200000|2024-10-21 12:20:00|2684.8|2683.6|2683.6|2682.4|2685.1|2683.9|2683.6|2682.4|12
1729513500000|2024-10-21 12:25:00|2683.8|2682.6|2683.8|2682.6|2684.1|2682.9|2683.6|2682.4|38
1729513800000|2024-10-21 12:30:00|2683.6|2682.4|2684.1|2682.9|2684.3|2683.1|2682.1|2680.9|61
1729514100000|2024-10-21 12:35:00|2684.3|2683.1|2684.3|2683.1|2685.3|2684.1|2684.1|2682.9|85
1729514400000|2024-10-21 12:40:00|2684.1|2682.9|2685.6|2684.4|2685.8|2684.6|2683.6|2682.4|16
1729514700000|2024-10-21 12:45:00|2685.3|2684.1|2686.1|2684.9|2686.3|2685.1|2685.3|2684.1|24
1729515000000|2024-10-21 12:50:00|2686.3|2685.1|2687.1|2685.9|2687.1|2685.9|2685.6|2684.4|19
1729515300000|2024-10-21 12:55:00|2686.6|2685.4|2685.6|2684.4|2687.1|2685.9|2685.3|2684.1|113
1729515600000|2024-10-21 13:00:00|2685.8|2684.6|2685.6|2684.4|2686.1|2684.9|2685.1|2683.9|109
1729515900000|2024-10-21 13:05:00|2686.1|2684.9|2685.1|2683.9|2686.1|2684.9|2684.6|2683.4|106
1729516200000|2024-10-21 13:10:00|2684.6|2683.4|2685.1|2683.9|2685.1|2683.9|2684.6|2683.4|88
1729516500000|2024-10-21 13:15:00|2684.6|2683.4|2684.6|2683.4|2685.1|2683.9|2684.6|2683.4|101
1729516800000|2024-10-21 13:20:00|2684.3|2683.1|2685.6|2684.4|2685.8|2684.6|2684.1|2682.9|153
1729517100000|2024-10-21 13:25:00|2685.1|2683.9|2684.1|2682.9|2686.1|2684.9|2684.1|2682.9|141
1729517400000|2024-10-21 13:30:00|2684.6|2683.4|2683.6|2682.4|2687.1|2685.9|2683.6|2682.4|313
1729517700000|2024-10-21 13:35:00|2683.8|2682.6|2680.8|2679.6|2684.1|2682.9|2680.6|2679.4|479
1729518000000|2024-10-21 13:40:00|2681.1|2679.9|2681.1|2679.9|2681.6|2680.4|2679.6|2678.4|345
1729518300000|2024-10-21 13:45:00|2681.3|2680.1|2682.1|2680.9|2682.6|2681.4|2680.1|2678.9|221
1729518600000|2024-10-21 13:50:00|2682.6|2681.4|2685.1|2683.9|2685.1|2683.9|2682.6|2681.4|213
1729518900000|2024-10-21 13:55:00|2685.3|2684.1|2683.6|2682.4|2686.6|2685.4|2683.1|2681.9|244
1729519200000|2024-10-21 14:00:00|2684.1|2682.9|2683.6|2682.4|2685.6|2684.4|2682.6|2681.4|285
1729519500000|2024-10-21 14:05:00|2684.1|2682.9|2682.6|2681.4|2685.1|2683.9|2682.1|2680.9|177
1729519800000|2024-10-21 14:10:00|2683.1|2681.9|2682.1|2680.9|2683.1|2681.9|2681.1|2679.9|275
1729520100000|2024-10-21 14:15:00|2682.3|2681.1|2682.6|2681.4|2684.6|2683.4|2682.1|2680.9|252
1729520400000|2024-10-21 14:20:00|2682.1|2680.9|2680.6|2679.4|2683.6|2682.4|2680.6|2679.4|170
1729520700000|2024-10-21 14:25:00|2680.3|2679.1|2675.6|2674.4|2680.6|2679.4|2675.1|2673.9|292
1729521000000|2024-10-21 14:30:00|2676.1|2674.9|2672.6|2671.4|2676.1|2674.9|2672.6|2671.4|248
1729521300000|2024-10-21 14:35:00|2672.3|2671.1|2672.1|2670.9|2673.8|2672.6|2672.1|2670.9|151
1729521600000|2024-10-21 14:40:00|2672.3|2671.1|2673.1|2671.9|2674.1|2672.9|2670.1|2668.9|129
1729521900000|2024-10-21 14:45:00|2673.3|2672.1|2671.6|2670.4|2673.6|2672.4|2670.6|2669.4|152
1729522200000|2024-10-21 14:50:00|2671.3|2670.1|2671.1|2669.9|2673.8|2672.6|2671.1|2669.9|91
1729522500000|2024-10-21 14:55:00|2671.3|2670.1|2672.1|2670.9|2673.1|2671.9|2671.3|2670.1|61
1729522800000|2024-10-21 15:00:00|2672.6|2671.4|2670.6|2669.4|2673.6|2672.4|2670.6|2669.4|84
1729523100000|2024-10-21 15:05:00|2670.1|2668.9|2668.6|2667.4|2670.6|2669.4|2667.6|2666.4|142
1729523400000|2024-10-21 15:10:00|2668.1|2666.9|2670.1|2668.9|2671.6|2670.4|2668.1|2666.9|228
1729523700000|2024-10-21 15:15:00|2670.6|2669.4|2669.1|2667.9|2670.6|2669.4|2668.1|2666.9|95
1729524000000|2024-10-21 15:20:00|2668.8|2667.6|2667.6|2666.4|2669.6|2668.4|2667.3|2666.1|61
1729524300000|2024-10-21 15:25:00|2667.3|2666.1|2664.3|2663.1|2668.6|2667.4|2664.1|2662.9|140
1729524600000|2024-10-21 15:30:00|2664.1|2662.9|2667.1|2665.9|2667.6|2666.4|2663.3|2662.1|88
1729524900000|2024-10-21 15:35:00|2667.3|2666.1|2668.1|2666.9|2668.6|2667.4|2666.6|2665.4|83
1729525200000|2024-10-21 15:40:00|2668.3|2667.1|2669.1|2667.9|2669.6|2668.4|2667.1|2665.9|171
1729525500000|2024-10-21 15:45:00|2668.8|2667.6|2671.6|2670.4|2672.1|2670.9|2668.8|2667.6|62
1729525800000|2024-10-21 15:50:00|2671.8|2670.6|2672.1|2670.9|2672.6|2671.4|2671.6|2670.4|63
1729526100000|2024-10-21 15:55:00|2672.3|2671.1|2674.1|2672.9|2674.8|2673.6|2672.1|2670.9|32
1729526400000|2024-10-21 16:00:00|2674.3|2673.1|2674.1|2672.9|2675.1|2673.9|2673.1|2671.9|36
1729526700000|2024-10-21 16:05:00|2673.8|2672.6|2673.6|2672.4|2674.1|2672.9|2672.6|2671.4|31
1729527000000|2024-10-21 16:10:00|2673.3|2672.1|2672.6|2671.4|2673.6|2672.4|2671.6|2670.4|17
1729527300000|2024-10-21 16:15:00|2672.8|2671.6|2673.1|2671.9|2673.1|2671.9|2672.1|2670.9|22
1729527600000|2024-10-21 16:20:00|2673.3|2672.1|2674.1|2672.9|2674.3|2673.1|2672.6|2671.4|22
1729527900000|2024-10-21 16:25:00|2674.3|2673.1|2673.8|2672.6|2674.6|2673.4|2673.1|2671.9|70
1729528200000|2024-10-21 16:30:00|2674.1|2672.9|2674.3|2673.1|2674.6|2673.4|2673.6|2672.4|18
1729528500000|2024-10-21 16:35:00|2674.6|2673.4|2673.6|2672.4|2674.6|2673.4|2673.1|2671.9|11
1729528800000|2024-10-21 16:40:00|2673.8|2672.6|2674.1|2672.9|2674.6|2673.4|2673.6|2672.4|22
1729529100000|2024-10-21 16:45:00|2674.6|2673.4|2674.3|2673.1|2674.6|2673.4|2674.1|2672.9|20
1729529400000|2024-10-21 16:50:00|2674.1|2672.9|2675.1|2673.9|2675.6|2674.4|2674.1|2672.9|73
1729529700000|2024-10-21 16:55:00|2675.3|2674.1|2675.6|2674.4|2676.1|2674.9|2675.3|2674.1|31
1729530000000|2024-10-21 17:00:00|2675.3|2674.1|2676.1|2674.9|2676.6|2675.4|2675.1|2673.9|66
1729530300000|2024-10-21 17:05:00|2676.3|2675.1|2678.1|2676.9|2678.1|2676.9|2676.1|2674.9|42
1729530600000|2024-10-21 17:10:00|2678.6|2677.4|2679.6|2678.4|2679.6|2678.4|2678.6|2677.4|44
1729530900000|2024-10-21 17:15:00|2679.8|2678.6|2679.6|2678.4|2680.1|2678.9|2678.6|2677.4|70
1729531200000|2024-10-21 17:20:00|2679.1|2677.9|2680.6|2679.4|2680.6|2679.4|2679.1|2677.9|82
1729531500000|2024-10-21 17:25:00|2680.8|2679.6|2681.1|2679.9|2681.6|2680.4|2680.6|2679.4|50
1729531800000|2024-10-21 17:30:00|2681.3|2680.1|2682.6|2681.4|2682.6|2681.4|2681.1|2679.9|61
1729532100000|2024-10-21 17:35:00|2683.1|2681.9|2681.6|2680.4|2683.1|2681.9|2681.1|2679.9|62
1729532400000|2024-10-21 17:40:00|2681.1|2679.9|2681.1|2679.9|2682.1|2680.9|2681.1|2679.9|58
1729532700000|2024-10-21 17:45:00|2681.3|2680.1|2682.1|2680.9|2682.1|2680.9|2681.1|2679.9|53
1729533000000|2024-10-21 17:50:00|2682.6|2681.4|2682.1|2680.9|2683.1|2681.9|2681.8|2680.6|51
1729533300000|2024-10-21 17:55:00|2681.8|2680.6|2681.6|2680.4|2682.1|2680.9|2681.6|2680.4|30
1729533600000|2024-10-21 18:00:00|2681.1|2679.9|2680.3|2679.1|2681.6|2680.4|2680.1|2678.9|32
1729533900000|2024-10-21 18:05:00|2680.1|2678.9|2678.6|2677.4|2680.6|2679.4|2677.8|2676.6|32
1729534200000|2024-10-21 18:10:00|2678.8|2677.6|2679.6|2678.4|2679.8|2678.6|2678.6|2677.4|12
1729534500000|2024-10-21 18:15:00|2679.8|2678.6|2679.8|2678.6|2680.1|2678.9|2679.6|2678.4|19
1729534800000|2024-10-21 18:20:00|2680.1|2678.9|2679.1|2677.9|2680.3|2679.1|2678.1|2676.9|30
1729535100000|2024-10-21 18:25:00|2678.8|2677.6|2678.6|2677.4|2679.6|2678.4|2678.1|2676.9|12
1729535400000|2024-10-21 18:30:00|2678.1|2676.9|2678.1|2676.9|2678.6|2677.4|2677.6|2676.4|19
1729535700000|2024-10-21 18:35:00|2678.6|2677.4|2680.3|2679.1|2680.6|2679.4|2678.3|2677.1|44
1729536000000|2024-10-21 18:40:00|2680.6|2679.4|2678.1|2676.9|2680.6|2679.4|2678.1|2676.9|26
1729536300000|2024-10-21 18:45:00|2677.8|2676.6|2679.1|2677.9|2679.1|2677.9|2677.6|2676.4|11
1729536600000|2024-10-21 18:50:00|2679.6|2678.4|2679.1|2677.9|2679.6|2678.4|2679.1|2677.9|18
1729536900000|2024-10-21 18:55:00|2679.6|2678.4|2678.1|2676.9|2680.1|2678.9|2678.1|2676.9|26
1729537200000|2024-10-21 19:00:00|2677.8|2676.6|2677.6|2676.4|2678.6|2677.4|2676.6|2675.4|26
1729537500000|2024-10-21 19:05:00|2677.8|2676.6|2680.1|2678.9|2680.1|2678.9|2677.8|2676.6|17
1729537800000|2024-10-21 19:10:00|2680.6|2679.4|2681.1|2679.9|2681.6|2680.4|2679.6|2678.4|9
1729538100000|2024-10-21 19:15:00|2681.3|2680.1|2681.6|2680.4|2681.6|2680.4|2681.1|2679.9|32
1729538400000|2024-10-21 19:20:00|2681.8|2680.6|2680.8|2679.6|2681.8|2680.6|2680.8|2679.6|24
1729538700000|2024-10-21 19:25:00|2680.6|2679.4|2681.6|2680.4|2682.1|2680.9|2680.6|2679.4|31
1729539000000|2024-10-21 19:30:00|2681.3|2680.1|2679.6|2678.4|2681.3|2680.1|2679.1|2677.9|65
1729539300000|2024-10-21 19:35:00|2679.8|2678.6|2680.6|2679.4|2681.1|2679.9|2679.6|2678.4|49
1729539600000|2024-10-21 19:40:00|2681.1|2679.9|2680.6|2679.4|2681.6|2680.4|2680.6|2679.4|27
1729539900000|2024-10-21 19:45:00|2681.1|2679.9|2680.6|2679.4|2681.6|2680.4|2679.6|2678.4|81
1729540200000|2024-10-21 19:50:00|2680.1|2678.9|2681.6|2680.4|2681.8|2680.6|2680.1|2678.9|116
1729540500000|2024-10-21 19:55:00|2681.1|2679.9|2681.1|2679.9|2681.3|2680.1|2679.1|2677.9|73
1729540800000|2024-10-21 20:00:00|2681.3|2680.1|2681.8|2680.6|2681.8|2680.6|2680.6|2679.4|7
1729541100000|2024-10-21 20:05:00|2681.6|2680.4|2681.8|2680.6|2682.1|2680.9|2681.3|2680.1|4
1729541400000|2024-10-21 20:10:00|2682.1|2680.9|2682.3|2681.1|2682.6|2681.4|2682.1|2680.9|6
1729541700000|2024-10-21 20:15:00|2682.6|2681.4|2683.1|2681.9|2683.3|2682.1|2682.6|2681.4|17
1729542000000|2024-10-21 20:20:00|2682.6|2681.4|2683.1|2681.9|2683.1|2681.9|2682.3|2681.1|8
1729542300000|2024-10-21 20:25:00|2683.3|2682.1|2683.1|2681.9|2683.6|2682.4|2682.8|2681.6|6
1729542600000|2024-10-21 20:30:00|2682.8|2681.6|2683.6|2682.4|2683.6|2682.4|2682.6|2681.4|2
1729542900000|2024-10-21 20:35:00|2683.8|2682.6|2684.8|2683.6|2685.1|2683.9|2683.6|2682.4|18
1729543200000|2024-10-21 20:40:00|2684.6|2683.4|2686.1|2684.9|2686.1|2684.9|2684.6|2683.4|12
1729543500000|2024-10-21 20:45:00|2686.6|2685.4|2687.3|2686.1|2687.6|2686.4|2686.6|2685.4|27
1729543800000|2024-10-21 20:50:00|2687.1|2685.9|2687.1|2685.1|2687.1|2685.9|2686.3|2684.9|5
1729544100000|2024-10-21 20:55:00|2687.2|2685.2|2686.7|2684.7|2687.7|2685.7|2686.6|2684.6|0
1729544400000|2024-10-21 21:00:00|2686.8|2684.8|2686.8|2684.8|2686.9|2684.9|2686.7|2684.7|4
1729545600000|2024-10-21 21:20:00|2686.9|2684.9|2686.9|2684.9|2686.9|2684.9|2686.9|2684.9|0
1729546200000|2024-10-21 21:30:00|2686.8|2684.8|2686.9|2684.9|2686.9|2684.9|2686.8|2684.8|0
1729547100000|2024-10-21 21:45:00|2687|2685|2686.9|2684.9|2687|2685|2686.9|2684.9|0
1729547400000|2024-10-21 21:50:00|2687|2685|2687|2685|2687|2685|2686.9|2684.9|0
1729547700000|2024-10-21 21:55:00|2686.9|2684.9|2686.9|2684.9|2686.9|2684.9|2686.9|2684.9|0
1729548000000|2024-10-21 22:00:00|2687.2|2685.2|2684.5|2682.5|2687.2|2685.2|2684.5|2682.5|0
1729548300000|2024-10-21 22:05:00|2684.6|2682.6|2685.9|2683.9|2685.9|2683.9|2684.6|2682.6|0
1729548600000|2024-10-21 22:10:00|2685.8|2683.8|2685.8|2683.8|2685.9|2683.9|2685.6|2683.6|0
1729548900000|2024-10-21 22:15:00|2685.7|2683.7|2685.6|2683.6|2685.7|2683.7|2685.6|2683.6|0
1729549200000|2024-10-21 22:20:00|2685.7|2683.7|2685.6|2683.6|2685.7|2683.7|2685.6|2683.6|0
1729549500000|2024-10-21 22:25:00|2685.7|2683.7|2686.6|2684.6|2686.7|2684.7|2685.6|2683.6|0
1729549800000|2024-10-21 22:30:00|2686.5|2684.5|2686.9|2684.9|2686.9|2684.9|2686.3|2684.3|0
1729550100000|2024-10-21 22:35:00|2686.8|2684.8|2686.2|2684.2|2686.8|2684.8|2686.2|2684.2|0
1729550400000|2024-10-21 22:40:00|2686.3|2684.3|2685|2683|2686.3|2684.3|2684.9|2682.9|0
1729550700000|2024-10-21 22:45:00|2684.9|2682.9|2684.5|2682.5|2685|2683|2684.5|2682.5|0
1729551000000|2024-10-21 22:50:00|2684.6|2682.6|2684.2|2682.2|2684.6|2682.6|2683.8|2681.8|0
1729551300000|2024-10-21 22:55:00|2683.9|2681.9|2684|2682|2684.1|2682.1|2683.8|2681.8|0
1729551600000|2024-10-21 23:00:00|2683.8|2681.8|2685.1|2683.1|2685.6|2683.6|2683.7|2681.7|0
1729551900000|2024-10-21 23:05:00|2685.3|2683.3|2684.9|2682.9|2685.3|2683.3|2684.7|2682.7|0
1729552200000|2024-10-21 23:10:00|2685|2683|2683.2|2681.2|2685|2683|2683.2|2681.2|0
1729552500000|2024-10-21 23:15:00|2683.4|2681.4|2683.5|2681.5|2684|2682|2682.8|2680.8|0
1729552800000|2024-10-21 23:20:00|2683.6|2681.6|2684.3|2682.3|2684.8|2682.8|2683.6|2681.6|0
1729553100000|2024-10-21 23:25:00|2684.4|2682.4|2684.8|2682.8|2685.2|2683.2|2684.3|2682.3|0
1729553400000|2024-10-21 23:30:00|2684.7|2682.7|2683.7|2681.7|2685|2683|2683.4|2681.4|0
1729553700000|2024-10-21 23:35:00|2683.9|2681.9|2683.6|2681.6|2684.3|2682.3|2683.6|2681.6|0
1729554000000|2024-10-21 23:40:00|2683.5|2681.5|2683.4|2681.4|2683.5|2681.5|2682.7|2680.7|0
1729554300000|2024-10-21 23:45:00|2683.5|2681.5|2679.2|2678|2683.5|2681.7|2678.9|2677.7|427
1729554600000|2024-10-21 23:50:00|2678.9|2677.7|2677.9|2676.7|2680.2|2679|2677.7|2676.5|244
1729554900000|2024-10-21 23:55:00|2677.7|2676.5|2678.2|2677|2678.9|2677.7|2675.9|2674.7|341
1729555200000|2024-10-22 00:00:00|2678|2677.2|2680.2|2679.4|2680.5|2679.7|2671.5|2670.7|1352
1729555500000|2024-10-22 00:05:00|2680|2679.2|2678|2677.2|2683|2682.2|2675.7|2674.9|622
1729555800000|2024-10-22 00:10:00|2677.5|2676.7|2675.5|2674.7|2680.7|2679.9|2675.5|2674.7|348
1729556100000|2024-10-22 00:15:00|2676|2675.2|2667.7|2666.9|2676|2675.2|2664.2|2663.4|1024
1729556400000|2024-10-22 00:20:00|2668|2667.2|2672.5|2671.7|2674.2|2673.4|2668|2667.2|353
1729556700000|2024-10-22 00:25:00|2672|2671.2|2676|2675.2|2676.7|2675.9|2670.5|2669.7|269
1729557000000|2024-10-22 00:30:00|2675.5|2674.7|2671.5|2670.7|2675.5|2674.7|2671|2670.2|412
1729557300000|2024-10-22 00:35:00|2671|2670.2|2666.5|2665.7|2671.5|2670.7|2664.5|2663.7|759
1729557600000|2024-10-22 00:40:00|2666.2|2665.4|2664.5|2663.7|2669|2668.2|2664.5|2663.7|569
1729557900000|2024-10-22 00:45:00|2664|2663.2|2660|2659.2|2664.7|2663.9|2659|2658.2|851
1729558200000|2024-10-22 00:50:00|2660.5|2659.7|2659|2658.2|2661.5|2660.7|2657.5|2656.7|618
1729558500000|2024-10-22 00:55:00|2658.7|2657.9|2652.5|2651.7|2659.5|2658.7|2652|2651.2|967
1729558800000|2024-10-22 01:00:00|2652.2|2651.4|2646|2645.2|2654|2653.2|2645.2|2644.4|1603
1729559100000|2024-10-22 01:05:00|2646.5|2645.7|2649.5|2648.7|2649.5|2648.7|2645.5|2644.7|771
1729559400000|2024-10-22 01:10:00|2649|2648.2|2639.5|2638.7|2649|2648.2|2638|2637.2|1442
1729559700000|2024-10-22 01:15:00|2638|2637.2|2646.5|2645.7|2647.5|2646.7|2636.5|2635.7|730
1729560000000|2024-10-22 01:20:00|2646.7|2645.9|2647|2646.2|2651.5|2650.7|2646.5|2645.7|534
1729560300000|2024-10-22 01:25:00|2646.5|2645.7|2652|2651.2|2652|2651.2|2645.5|2644.7|435
1729560600000|2024-10-22 01:30:00|2651.7|2650.9|2658|2657.2|2658.2|2657.4|2651.5|2650.7|646
1729560900000|2024-10-22 01:35:00|2658.2|2657.4|2656.7|2655.9|2659.5|2658.7|2656|2655.2|502
1729561200000|2024-10-22 01:40:00|2656.5|2655.7|2655|2654.2|2657|2656.2|2653.2|2652.4|252
1729561500000|2024-10-22 01:45:00|2654.7|2653.9|2651.5|2650.7|2654.7|2653.9|2650.5|2649.7|277
1729561800000|2024-10-22 01:50:00|2652|2651.2|2654|2653.2|2655|2654.2|2652|2651.2|189
1729562100000|2024-10-22 01:55:00|2653.7|2652.9|2653.2|2652.4|2654.5|2653.7|2651.2|2650.4|246
1729562400000|2024-10-22 02:00:00|2653|2652.2|2654.5|2653.7|2656.5|2655.7|2651.7|2650.9|337
1729562700000|2024-10-22 02:05:00|2654.7|2653.9|2656|2655.2|2656.2|2655.4|2653.5|2652.7|164
1729563000000|2024-10-22 02:10:00|2655.5|2654.7|2655.2|2654.4|2656.7|2655.9|2654.5|2653.7|260
1729563300000|2024-10-22 02:15:00|2655.5|2654.7|2653|2652.2|2656|2655.2|2652.5|2651.7|181
1729563600000|2024-10-22 02:20:00|2653.2|2652.4|2651.5|2650.7|2655.5|2654.7|2651.5|2650.7|231
1729563900000|2024-10-22 02:25:00|2651.2|2650.4|2650.5|2649.7|2652.5|2651.7|2649.5|2648.7|384
1729564200000|2024-10-22 02:30:00|2650.7|2649.5|2650.2|2649|2652.7|2651.5|2649.2|2648|176
1729564500000|2024-10-22 02:35:00|2650.4|2649.2|2651.7|2650.5|2652.2|2651|2650.4|2649.2|120
1729564800000|2024-10-22 02:40:00|2651.9|2650.7|2650.7|2649.5|2653.7|2652.5|2650.7|2649.5|113
1729565100000|2024-10-22 02:45:00|2650.2|2649|2650.4|2649.2|2650.4|2649.2|2648.9|2647.7|113
1729565400000|2024-10-22 02:50:00|2650.7|2649.5|2652.2|2651|2652.4|2651.2|2650.7|2649.5|98
1729565700000|2024-10-22 02:55:00|2651.9|2650.7|2650.9|2649.7|2652.2|2651|2649.7|2648.5|103
1729566000000|2024-10-22 03:00:00|2650.7|2649.5|2651.4|2650.2|2652.2|2651|2649.2|2648|129
1729566300000|2024-10-22 03:05:00|2651.7|2650.5|2651.7|2650.5|2652.9|2651.7|2651.7|2650.5|121
1729566600000|2024-10-22 03:10:00|2651.9|2650.7|2650.7|2649.5|2652.7|2651.5|2649.9|2648.7|69
1729566900000|2024-10-22 03:15:00|2650.9|2649.7|2653.2|2652|2653.7|2652.5|2650.7|2649.5|141
1729567200000|2024-10-22 03:20:00|2653.4|2652.2|2652.7|2651.5|2653.7|2652.5|2651.7|2650.5|121
1729567500000|2024-10-22 03:25:00|2652.4|2651.2|2653.7|2652.5|2653.9|2652.7|2652.2|2651|228
1729567800000|2024-10-22 03:30:00|2653.5|2652.7|2654.5|2653.7|2655|2654.2|2652|2651.2|526
1729568100000|2024-10-22 03:35:00|2654.7|2653.9|2656.5|2655.7|2657|2656.2|2654.5|2653.7|248
1729568400000|2024-10-22 03:40:00|2657|2656.2|2655|2654.2|2657.7|2656.9|2654.5|2653.7|223
1729568700000|2024-10-22 03:45:00|2655.2|2654.4|2654.5|2653.7|2657|2656.2|2654.5|2653.7|194
1729569000000|2024-10-22 03:50:00|2654.7|2653.9|2656|2655.2|2656|2655.2|2654.5|2653.7|130
1729569300000|2024-10-22 03:55:00|2655.5|2654.7|2657|2656.2|2657|2656.2|2655|2654.2|120
1729569600000|2024-10-22 04:00:00|2656.7|2655.9|2656.5|2655.7|2657.5|2656.7|2655.7|2654.9|194
1729569900000|2024-10-22 04:05:00|2656|2655.2|2656|2655.2|2656.5|2655.7|2654.5|2653.7|203
1729570200000|2024-10-22 04:10:00|2655.5|2654.7|2657|2656.2|2657.5|2656.7|2655.5|2654.7|209
1729570500000|2024-10-22 04:15:00|2657.2|2656.4|2658.5|2657.7|2659.2|2658.4|2656.7|2655.9|294
1729570800000|2024-10-22 04:20:00|2658.7|2657.9|2658.5|2657.7|2660|2659.2|2658.5|2657.7|201
1729571100000|2024-10-22 04:25:00|2658.7|2657.9|2657|2656.2|2660|2659.2|2657|2656.2|285
1729571400000|2024-10-22 04:30:00|2656.2|2655.4|2654.2|2653.4|2657|2656.2|2653.5|2652.7|467
1729571700000|2024-10-22 04:35:00|2654.5|2653.7|2654.2|2653.4|2655|2654.2|2653.7|2652.9|259
1729572000000|2024-10-22 04:40:00|2654.5|2653.7|2655.5|2654.7|2656.5|2655.7|2654|2653.2|214
1729572300000|2024-10-22 04:45:00|2655.7|2654.9|2655|2654.2|2655.7|2654.9|2654.5|2653.7|117
1729572600000|2024-10-22 04:50:00|2654.5|2653.7|2653.5|2652.7|2655.5|2654.7|2653.5|2652.7|202
1729572900000|2024-10-22 04:55:00|2653|2652.2|2653|2652.2|2654|2653.2|2651.2|2650.4|321
1729573200000|2024-10-22 05:00:00|2653.5|2652.7|2654.2|2653.4|2654.5|2653.7|2652|2651.2|253
1729573500000|2024-10-22 05:05:00|2654|2653.2|2656|2655.2|2656.5|2655.7|2654|2653.2|273
1729573800000|2024-10-22 05:10:00|2656.2|2655.4|2655.7|2654.9|2656.5|2655.7|2655.5|2654.7|158
1729574100000|2024-10-22 05:15:00|2655.5|2654.7|2655|2654.2|2656.5|2655.7|2654.5|2653.7|268
1729574400000|2024-10-22 05:20:00|2654|2653.2|2655.5|2654.7|2656|2655.2|2654|2653.2|193
1729574700000|2024-10-22 05:25:00|2655.7|2654.9|2657|2656.2|2657.5|2656.7|2654.5|2653.7|392
1729575000000|2024-10-22 05:30:00|2656.5|2655.7|2658.5|2657.7|2658.5|2657.7|2654.2|2653.4|506
1729575300000|2024-10-22 05:35:00|2658.7|2657.9|2659.7|2658.9|2660.5|2659.7|2658.5|2657.7|526
1729575600000|2024-10-22 05:40:00|2659.5|2658.7|2658|2657.2|2661.7|2660.9|2657|2656.2|513
1729575900000|2024-10-22 05:45:00|2657.5|2656.7|2655.5|2654.7|2658|2657.2|2654.7|2653.9|481
1729576200000|2024-10-22 05:50:00|2655|2654.2|2654.5|2653.7|2655.5|2654.7|2652|2651.2|725
1729576500000|2024-10-22 05:55:00|2653.5|2652.7|2651|2650.2|2654.5|2653.7|2651|2650.2|2421
1729576800000|2024-10-22 06:00:00|2652|2651.2|2651.5|2650.7|2655|2654.2|2651|2650.2|2439
1729577100000|2024-10-22 06:05:00|2651.7|2650.9|2655.1|2653.1|2655.4|2653.7|2651.5|2650.7|675
1729577400000|2024-10-22 06:10:00|2655.2|2653.2|2654.2|2652.2|2655.3|2653.3|2653.5|2651.5|0
1729577700000|2024-10-22 06:15:00|2654.1|2652.1|2654.2|2652.2|2654.6|2652.6|2653.9|2651.9|220
1729578000000|2024-10-22 06:20:00|2654.3|2652.3|2655.7|2653.7|2655.8|2653.8|2654.2|2652.2|0
1729578300000|2024-10-22 06:25:00|2655.8|2653.8|2655.1|2653.1|2656|2654|2654.6|2652.6|0
1729578600000|2024-10-22 06:30:00|2654.7|2652.7|2654.9|2652.9|2655.1|2653.1|2653.9|2651.9|0
1729578900000|2024-10-22 06:35:00|2655.1|2653.1|2654.5|2652.5|2655.2|2653.2|2654.2|2652.2|0
1729579200000|2024-10-22 06:40:00|2654.6|2652.6|2654.1|2652.1|2655.1|2653.1|2653.2|2651.2|0
1729579500000|2024-10-22 06:45:00|2654|2652|2655.4|2653.4|2655.4|2653.4|2653.7|2651.7|0
1729579800000|2024-10-22 06:50:00|2655.3|2653.3|2656.9|2654.9|2657|2655|2655.3|2653.3|0
1729580100000|2024-10-22 06:55:00|2656.8|2654.8|2657.3|2655.3|2657.5|2655.5|2656.5|2654.5|0
1729580400000|2024-10-22 07:00:00|2657.4|2655.4|2656.1|2654.1|2657.7|2655.7|2654.8|2652.8|0
1729580700000|2024-10-22 07:05:00|2656|2654|2657.4|2655.4|2657.4|2655.4|2655.5|2653.5|0
1729581000000|2024-10-22 07:10:00|2657.6|2655.6|2660.4|2658.4|2660.9|2658.9|2657.4|2655.4|0
1729581300000|2024-10-22 07:15:00|2661|2659|2659.4|2657.4|2661.2|2659.2|2659.1|2657.1|0
1729581600000|2024-10-22 07:20:00|2659.5|2657.5|2660.6|2658.6|2660.7|2658.7|2658.6|2656.6|0
1729581900000|2024-10-22 07:25:00|2660.8|2658.8|2659.4|2657.4|2661.4|2659.4|2659.1|2657.1|0
1729582200000|2024-10-22 07:30:00|2659.5|2657.5|2660.2|2659|2661.9|2660.7|2658.7|2657.4|351
1729582500000|2024-10-22 07:35:00|2660.7|2659.5|2661.7|2660.5|2662.2|2661|2659.2|2658|134
1729582800000|2024-10-22 07:40:00|2662.2|2661|2662.2|2661|2663.2|2662|2661.4|2660.2|132
1729583100000|2024-10-22 07:45:00|2662.4|2661.2|2660.2|2659|2662.4|2661.2|2660.2|2659|88
1729583400000|2024-10-22 07:50:00|2660.4|2659.2|2658.9|2657.7|2660.7|2659.5|2658.2|2657|55
1729583700000|2024-10-22 07:55:00|2659.2|2658|2659.7|2658.5|2659.9|2658.7|2658.2|2657|47
1729584000000|2024-10-22 08:00:00|2659.9|2658.7|2656.2|2655|2660.7|2659.5|2655.9|2654.7|140
1729584300000|2024-10-22 08:05:00|2655.9|2654.7|2657.7|2656.5|2658.2|2657|2655.2|2654|108
1729584600000|2024-10-22 08:10:00|2657.4|2656.2|2655.7|2654.5|2657.7|2656.5|2654.4|2653.2|199
1729584900000|2024-10-22 08:15:00|2655.9|2654.7|2656.2|2655|2657.2|2656|2654.7|2653.5|26
1729585200000|2024-10-22 08:20:00|2655.7|2654.5|2657.2|2656|2657.9|2656.7|2655.7|2654.5|20
1729585500000|2024-10-22 08:25:00|2657.4|2656.2|2655.7|2654.5|2657.4|2656.2|2655.7|2654.5|29
1729585800000|2024-10-22 08:30:00|2656.2|2655|2654.2|2653|2656.2|2655|2653.2|2652|31
1729586100000|2024-10-22 08:35:00|2653.7|2652.5|2654.9|2653.7|2655.4|2654.2|2653.4|2652.2|27
1729586400000|2024-10-22 08:40:00|2655.2|2654|2655.9|2654.7|2655.9|2654.7|2653.7|2652.5|53
1729586700000|2024-10-22 08:45:00|2655.7|2654.5|2656.7|2655.5|2657.2|2656|2655.7|2654.5|59
1729587000000|2024-10-22 08:50:00|2657.2|2656|2653.7|2652.5|2657.7|2656.5|2653.7|2652.5|144
1729587300000|2024-10-22 08:55:00|2653.4|2652.2|2652.2|2651|2654.2|2653|2651.9|2650.7|62
1729587600000|2024-10-22 09:00:00|2651.9|2650.7|2651.2|2650|2652.2|2651|2650.7|2649.5|42
1729587900000|2024-10-22 09:05:00|2651.4|2650.2|2650.2|2649|2651.7|2650.5|2650.2|2649|41
1729588200000|2024-10-22 09:10:00|2650.4|2649.2|2650.4|2649.2|2651.4|2650.2|2650.2|2649|27
1729588500000|2024-10-22 09:15:00|2650.2|2649|2647.2|2646|2650.7|2649.5|2646.7|2645.5|246
1729588800000|2024-10-22 09:20:00|2647.4|2646.2|2645.4|2644.2|2648.2|2647|2644.7|2643.5|178
1729589100000|2024-10-22 09:25:00|2645.7|2644.5|2644.7|2643.5|2645.7|2644.5|2644.7|2643.5|67
1729589400000|2024-10-22 09:30:00|2644.4|2643.2|2645.4|2644.2|2647.2|2646|2643.7|2642.5|38
1729589700000|2024-10-22 09:35:00|2645.2|2644|2645.9|2644.7|2646.7|2645.5|2645.2|2644|10
1729590000000|2024-10-22 09:40:00|2645.7|2644.5|2642.9|2641.7|2646.2|2645|2642.7|2641.5|17
1729590300000|2024-10-22 09:45:00|2643.2|2642|2642.7|2641.5|2643.9|2642.7|2642.2|2641|151
1729590600000|2024-10-22 09:50:00|2643.2|2642|2642.2|2641|2643.4|2642.2|2642.2|2641|74
1729590900000|2024-10-22 09:55:00|2642.7|2641.5|2642.2|2641|2643.2|2642|2642.2|2641|63
1729591200000|2024-10-22 10:00:00|2642.4|2641.2|2641.4|2640.2|2642.9|2641.7|2641.2|2640|26
1729591500000|2024-10-22 10:05:00|2641.2|2640|2641.7|2640.5|2641.7|2640.5|2640.2|2639|22
1729591800000|2024-10-22 10:10:00|2641.2|2640|2642.2|2641|2642.4|2641.2|2641.2|2640|23
1729592100000|2024-10-22 10:15:00|2641.7|2640.5|2641.7|2640.5|2642.2|2641|2640.9|2639.7|32
1729592400000|2024-10-22 10:20:00|2642.2|2641|2642.4|2641.2|2642.7|2641.5|2641.7|2640.5|29
1729592700000|2024-10-22 10:25:00|2642.2|2641|2641.7|2640.5|2642.7|2641.5|2641.4|2640.2|9
1729593000000|2024-10-22 10:30:00|2641.9|2640.7|2641.7|2640.5|2643.2|2642|2641.4|2640.2|50
1729593300000|2024-10-22 10:35:00|2641.4|2640.2|2641.2|2640|2641.9|2640.7|2640.7|2639.5|16
1729593600000|2024-10-22 10:40:00|2640.9|2639.7|2644.2|2643|2644.2|2643|2640.7|2639.5|80
1729593900000|2024-10-22 10:45:00|2644.4|2643.2|2644.7|2643.5|2645.7|2644.5|2644.2|2643|21
1729594200000|2024-10-22 10:50:00|2644.9|2643.7|2643.2|2642|2645.7|2644.5|2643.2|2642|43
1729594500000|2024-10-22 10:55:00|2642.9|2641.7|2641.7|2640.5|2643.2|2642|2641.7|2640.5|77
1729594800000|2024-10-22 11:00:00|2642.2|2641|2644.7|2643.5|2645.2|2644|2641.9|2640.7|66
1729595100000|2024-10-22 11:05:00|2644.9|2643.7|2644.2|2643|2645.2|2644|2643.7|2642.5|10
1729595400000|2024-10-22 11:10:00|2644.7|2643.5|2644.2|2643|2645.2|2644|2643.9|2642.7|34
1729595700000|2024-10-22 11:15:00|2643.9|2642.7|2644.7|2643.5|2645.2|2644|2643.9|2642.7|11
1729596000000|2024-10-22 11:20:00|2644.9|2643.7|2646.2|2645|2646.7|2645.5|2644.9|2643.7|29
1729596300000|2024-10-22 11:25:00|2646.4|2645.2|2645.2|2644|2646.4|2645.2|2645.2|2644|14
1729596600000|2024-10-22 11:30:00|2645.4|2644.2|2646.2|2645|2646.7|2645.5|2644.7|2643.5|73
1729596900000|2024-10-22 11:35:00|2646.4|2645.2|2645.7|2644.5|2646.7|2645.5|2645.4|2644.2|36
1729597200000|2024-10-22 11:40:00|2645.9|2644.7|2645.2|2644|2646.2|2645|2644.7|2643.5|93
1729597500000|2024-10-22 11:45:00|2645.4|2644.2|2644.2|2643|2645.9|2644.7|2643.7|2642.5|56
1729597800000|2024-10-22 11:50:00|2644.4|2643.2|2644.7|2643.5|2644.9|2643.7|2643.2|2642|45
1729598100000|2024-10-22 11:55:00|2644.4|2643.2|2644.2|2643|2645.7|2644.5|2643.7|2642.5|51
1729598400000|2024-10-22 12:00:00|2644.4|2643.2|2646.2|2645|2646.2|2645|2644.2|2643|21
1729598700000|2024-10-22 12:05:00|2646.4|2645.2|2646.2|2645|2647.2|2646|2645.7|2644.5|77
1729599000000|2024-10-22 12:10:00|2645.9|2644.7|2643.9|2642.7|2646.2|2645|2643.7|2642.5|31
1729599300000|2024-10-22 12:15:00|2644.2|2643|2644.2|2643|2645.7|2644.5|2644.2|2643|18
1729599600000|2024-10-22 12:20:00|2644.7|2643.5|2645.2|2644|2645.2|2644|2644.2|2643|5
1729599900000|2024-10-22 12:25:00|2644.7|2643.5|2644.2|2643|2645.7|2644.5|2644.2|2643|12
1729600200000|2024-10-22 12:30:00|2644.7|2643.5|2643.7|2642.5|2645.2|2644|2642.7|2641.5|54
1729600500000|2024-10-22 12:35:00|2643.9|2642.7|2641.7|2640.5|2644.2|2643|2641.2|2640|46
1729600800000|2024-10-22 12:40:00|2642.2|2641|2641.2|2640|2643.2|2642|2640.7|2639.5|69
1729601100000|2024-10-22 12:45:00|2641.4|2640.2|2643.9|2642.7|2644.2|2643|2641.2|2640|57
1729601400000|2024-10-22 12:50:00|2644.2|2643|2645.2|2644|2645.7|2644.5|2643.7|2642.5|55
1729601700000|2024-10-22 12:55:00|2645.4|2644.2|2647.9|2646.7|2648.2|2647|2645.2|2644|102
1729602000000|2024-10-22 13:00:00|2648.2|2647|2646.9|2645.7|2648.7|2647.5|2646.7|2645.5|88
1729602300000|2024-10-22 13:05:00|2646.7|2645.5|2644.7|2643.5|2646.9|2645.7|2644.7|2643.5|31
1729602600000|2024-10-22 13:10:00|2644.4|2643.2|2646.2|2645|2646.2|2645|2644.4|2643.2|23
1729602900000|2024-10-22 13:15:00|2645.9|2644.7|2646.4|2645.2|2646.9|2645.7|2645.7|2644.5|23
1729603200000|2024-10-22 13:20:00|2646.7|2645.5|2645.2|2644|2646.7|2645.5|2644.7|2643.5|43
1729603500000|2024-10-22 13:25:00|2644.9|2643.7|2645.2|2644|2646.2|2645|2644.7|2643.5|92
1729603800000|2024-10-22 13:30:00|2644.9|2643.7|2647.2|2646|2647.7|2646.5|2644.7|2643.5|126
1729604100000|2024-10-22 13:35:00|2647.7|2646.5|2644.7|2643.5|2648.2|2647|2642.7|2641.5|145
1729604400000|2024-10-22 13:40:00|2644.9|2643.7|2646.2|2645|2647.9|2646.7|2644.7|2643.5|100
1729604700000|2024-10-22 13:45:00|2646.4|2645.2|2646.7|2645.5|2647.2|2646|2645.7|2644.5|77
1729605000000|2024-10-22 13:50:00|2646.2|2645|2647.2|2646|2647.2|2646|2644.2|2643|137
1729605300000|2024-10-22 13:55:00|2647.7|2646.5|2648.2|2647|2648.4|2647.2|2646.2|2645|90
1729605600000|2024-10-22 14:00:00|2648.4|2647.2|2648.7|2647.5|2649.2|2648|2647.2|2646|46
1729605900000|2024-10-22 14:05:00|2648.4|2647.2|2648.2|2647|2650.7|2649.5|2647.7|2646.5|209
1729606200000|2024-10-22 14:10:00|2647.9|2646.7|2648.2|2647|2648.7|2647.5|2645.9|2644.7|182
1729606500000|2024-10-22 14:15:00|2648.7|2647.5|2646.2|2645|2648.7|2647.5|2645.2|2644|121
1729606800000|2024-10-22 14:20:00|2645.9|2644.7|2644.4|2643.2|2646.2|2645|2642.7|2641.5|126
1729607100000|2024-10-22 14:25:00|2644.7|2643.5|2641.2|2640|2644.7|2643.5|2641.2|2640|165
1729607400000|2024-10-22 14:30:00|2641.7|2640.5|2640.2|2639|2643.2|2642|2639.7|2638.5|122
1729607700000|2024-10-22 14:35:00|2640.7|2639.5|2642.2|2641|2643.4|2642.2|2640.7|2639.5|74
1729608000000|2024-10-22 14:40:00|2642.4|2641.2|2642.4|2641.2|2644.2|2643|2642.4|2641.2|25
1729608300000|2024-10-22 14:45:00|2642.7|2641.5|2642.2|2641|2643.4|2642.2|2641.2|2640|37
1729608600000|2024-10-22 14:50:00|2642.4|2641.2|2645.4|2644.2|2645.7|2644.5|2642.2|2641|66
1729608900000|2024-10-22 14:55:00|2645.7|2644.5|2645.2|2644|2645.7|2644.5|2644.4|2643.2|29
1729609200000|2024-10-22 15:00:00|2645.4|2644.2|2644.2|2643|2645.7|2644.5|2643.2|2642|61
1729609500000|2024-10-22 15:05:00|2643.9|2642.7|2643.2|2642|2644.2|2643|2642.9|2641.7|21
1729609800000|2024-10-22 15:10:00|2643.7|2642.5|2643.7|2642.5|2643.9|2642.7|2642.9|2641.7|34
1729610100000|2024-10-22 15:15:00|2643.4|2642.2|2643.4|2642.2|2644.7|2643.5|2643.2|2642|58
1729610400000|2024-10-22 15:20:00|2643.2|2642|2643.2|2642|2643.9|2642.7|2642.7|2641.5|35
1729610700000|2024-10-22 15:25:00|2643.7|2642.5|2642.7|2641.5|2643.7|2642.5|2640.4|2639.2|74
1729611000000|2024-10-22 15:30:00|2642.9|2641.7|2644.7|2643.5|2644.7|2643.5|2642.2|2641|52
1729611300000|2024-10-22 15:35:00|2644.4|2643.2|2644.2|2643|2644.7|2643.5|2643.7|2642.5|83
1729611600000|2024-10-22 15:40:00|2644.4|2643.2|2644.7|2643.5|2645.2|2644|2643.9|2642.7|16
1729611900000|2024-10-22 15:45:00|2644.9|2643.7|2645.2|2644|2645.2|2644|2644.4|2643.2|51
1729612200000|2024-10-22 15:50:00|2644.9|2643.7|2644.4|2643.2|2645.7|2644.5|2644.4|2643.2|31
1729612500000|2024-10-22 15:55:00|2644.2|2643|2644.7|2643.5|2645.4|2644.2|2644.2|2643|15
1729612800000|2024-10-22 16:00:00|2644.2|2643|2643.7|2642.5|2644.7|2643.5|2643.2|2642|25
1729613100000|2024-10-22 16:05:00|2643.9|2642.7|2643.4|2642.2|2644.2|2643|2643.2|2642|15
1729613400000|2024-10-22 16:10:00|2643.7|2642.5|2643.7|2642.5|2644.2|2643|2643.4|2642.2|17
1729613700000|2024-10-22 16:15:00|2643.9|2642.7|2645.2|2644|2645.2|2644|2643.7|2642.5|9
1729614000000|2024-10-22 16:20:00|2645.7|2644.5|2644.2|2643|2645.7|2644.5|2644.2|2643|16
1729614300000|2024-10-22 16:25:00|2643.9|2642.7|2644.7|2643.5|2645.2|2644|2642.9|2641.7|64
1729614600000|2024-10-22 16:30:00|2644.9|2643.7|2646.2|2645|2646.2|2645|2644.7|2643.5|40
1729614900000|2024-10-22 16:35:00|2645.9|2644.7|2644.7|2643.5|2646.7|2645.5|2643.9|2642.7|13
1729615200000|2024-10-22 16:40:00|2644.4|2643.2|2644.7|2643.5|2644.7|2643.5|2643.4|2642.2|26
1729615500000|2024-10-22 16:45:00|2644.2|2643|2644.7|2643.5|2644.7|2643.5|2643.7|2642.5|29
1729615800000|2024-10-22 16:50:00|2644.4|2643.2|2646.2|2645|2646.7|2645.5|2644.2|2643|65
1729616100000|2024-10-22 16:55:00|2646.4|2645.2|2645.2|2644|2646.7|2645.5|2645.2|2644|10
1729616400000|2024-10-22 17:00:00|2645.4|2644.2|2646.2|2645|2646.2|2645|2645.2|2644|32
1729616700000|2024-10-22 17:05:00|2646.7|2645.5|2647.4|2646.2|2647.7|2646.5|2646.4|2645.2|18
1729617000000|2024-10-22 17:10:00|2647.7|2646.5|2648.2|2647|2648.7|2647.5|2647.2|2646|90
1729617300000|2024-10-22 17:15:00|2647.9|2646.7|2647.7|2646.5|2648.2|2647|2647.2|2646|49
1729617600000|2024-10-22 17:20:00|2648.2|2647|2647.7|2646.5|2648.2|2647|2647.2|2646|30
1729617900000|2024-10-22 17:25:00|2647.9|2646.7|2648.2|2647|2648.2|2647|2647.7|2646.5|4
1729618200000|2024-10-22 17:30:00|2648.4|2647.2|2648.2|2647|2648.7|2647.5|2647.7|2646.5|26
1729618500000|2024-10-22 17:35:00|2648.7|2647.5|2649.2|2648|2649.2|2648|2648.2|2647|7
1729618800000|2024-10-22 17:40:00|2649.4|2648.2|2648.9|2647.7|2650.7|2649.5|2648.7|2647.5|82
1729619100000|2024-10-22 17:45:00|2649.2|2648|2649.4|2648.2|2649.7|2648.5|2648.7|2647.5|14
1729619400000|2024-10-22 17:50:00|2649.7|2648.5|2649.2|2648|2650.2|2649|2648.7|2647.5|51
1729619700000|2024-10-22 17:55:00|2648.7|2647.5|2649.7|2648.5|2650.2|2649|2648.7|2647.5|18
1729620000000|2024-10-22 18:00:00|2649.4|2648.2|2651.2|2650|2651.2|2650|2649.2|2648|38
1729620300000|2024-10-22 18:05:00|2650.7|2649.5|2649.2|2648|2650.9|2649.7|2649.2|2648|36
1729620600000|2024-10-22 18:10:00|2648.9|2647.7|2647.9|2646.7|2649.2|2648|2647.7|2646.5|19
1729620900000|2024-10-22 18:15:00|2647.7|2646.5|2648.4|2647.2|2649.2|2648|2647.7|2646.5|22
1729621200000|2024-10-22 18:20:00|2648.7|2647.5|2647.2|2646|2648.7|2647.5|2647.2|2646|20
1729621500000|2024-10-22 18:25:00|2646.7|2645.5|2647.2|2646|2647.2|2646|2646.4|2645.2|33
1729621800000|2024-10-22 18:30:00|2646.9|2645.7|2646.9|2645.7|2647.2|2646|2646.2|2645|21
1729622100000|2024-10-22 18:35:00|2647.2|2646|2646.7|2645.5|2647.2|2646|2646.4|2645.2|15
1729622400000|2024-10-22 18:40:00|2646.4|2645.2|2646.7|2645.5|2646.9|2645.7|2646.2|2645|10
1729622700000|2024-10-22 18:45:00|2647.2|2646|2646.7|2645.5|2647.2|2646|2646.7|2645.5|9
1729623000000|2024-10-22 18:50:00|2646.9|2645.7|2646.7|2645.5|2647.2|2646|2646.7|2645.5|10
1729623300000|2024-10-22 18:55:00|2646.9|2645.7|2646.2|2645|2647.2|2646|2645.2|2644|39
1729623600000|2024-10-22 19:00:00|2645.9|2644.7|2647.7|2646.5|2647.7|2646.5|2645.7|2644.5|10
1729623900000|2024-10-22 19:05:00|2648.2|2647|2648.7|2647.5|2648.7|2647.5|2647.9|2646.7|11
1729624200000|2024-10-22 19:10:00|2648.9|2647.7|2648.9|2647.7|2649.2|2648|2648.7|2647.5|10
1729624500000|2024-10-22 19:15:00|2648.7|2647.5|2649.2|2648|2649.7|2648.5|2648.7|2647.5|13
1729624800000|2024-10-22 19:20:00|2648.9|2647.7|2648.9|2647.7|2649.2|2648|2648.7|2647.5|2
1729625100000|2024-10-22 19:25:00|2649.2|2648|2649.7|2648.5|2649.7|2648.5|2649.2|2648|9
1729625400000|2024-10-22 19:30:00|2649.9|2648.7|2650.7|2649.5|2651.2|2650|2649.7|2648.5|7
1729625700000|2024-10-22 19:35:00|2650.9|2649.7|2650.9|2649.7|2651.4|2650.2|2650.9|2649.7|4
1729626000000|2024-10-22 19:40:00|2651.2|2650|2651.2|2650|2651.2|2650|2650.4|2649.2|3
1729626300000|2024-10-22 19:45:00|2651.4|2650.2|2651.7|2650.5|2652.7|2651.5|2651.2|2650|11
1729626600000|2024-10-22 19:50:00|2651.9|2650.7|2651.7|2650.5|2652.2|2651|2651.2|2650|12
1729626900000|2024-10-22 19:55:00|2651.9|2650.7|2650.2|2649|2652.2|2651|2649.7|2648.5|75
1729627200000|2024-10-22 20:00:00|2649.7|2648.5|2650.2|2649|2650.2|2649|2648.7|2647.5|44
1729627500000|2024-10-22 20:05:00|2650.4|2649.2|2649.2|2648|2650.4|2649.2|2649.2|2648|5
1729627800000|2024-10-22 20:10:00|2648.7|2647.5|2648.4|2647.2|2648.9|2647.7|2648.2|2647|42
1729628100000|2024-10-22 20:15:00|2648.2|2647|2648.7|2647.5|2648.9|2647.7|2648.2|2647|5
1729628400000|2024-10-22 20:20:00|2648.4|2647.2|2648.2|2647|2648.4|2647.2|2648.2|2647|27
1729628700000|2024-10-22 20:25:00|2647.9|2646.7|2648.9|2647.7|2649.2|2648|2647.9|2646.7|5
1729629000000|2024-10-22 20:30:00|2649.2|2648|2648.9|2647.7|2649.2|2648|2648.9|2647.7|0
1729629300000|2024-10-22 20:35:00|2649.4|2648.2|2648.9|2647.7|2649.4|2648.2|2648.9|2647.7|1
1729629600000|2024-10-22 20:40:00|2649.2|2648|2648.2|2647|2649.2|2648|2647.7|2646.5|4
1729629900000|2024-10-22 20:45:00|2647.9|2646.7|2648.2|2647|2648.2|2647|2647.2|2646|11
1729630200000|2024-10-22 20:50:00|2648.4|2647.2|2649|2647|2649|2647.7|2648.4|2647|16
1729630500000|2024-10-22 20:55:00|2649.2|2647.2|2646.8|2644.8|2649.3|2647.3|2646.1|2644.1|0
1729630800000|2024-10-22 21:00:00|2646.9|2644.9|2646.9|2644.9|2646.9|2644.9|2646.8|2644.8|2
1729631100000|2024-10-22 21:05:00|2647|2645|2647|2645|2647|2645|2646.9|2644.9|0
1729631400000|2024-10-22 21:10:00|2647.1|2645.1|2647.1|2645.1|2647.1|2645.1|2647.1|2645.1|0
1729631700000|2024-10-22 21:15:00|2647|2645|2647|2645|2647.1|2645.1|2647|2645|0
1729632000000|2024-10-22 21:20:00|2647.1|2645.1|2647|2645|2647.1|2645.1|2647|2645|0
1729632900000|2024-10-22 21:35:00|2647.1|2645.1|2647.1|2645.1|2647.1|2645.1|2647.1|2645.1|0
1729633500000|2024-10-22 21:45:00|2647|2645|2647|2645|2647|2645|2647|2645|0
1729633800000|2024-10-22 21:50:00|2646.9|2644.9|2646.9|2644.9|2647|2645|2646.9|2644.9|0
1729634100000|2024-10-22 21:55:00|2647|2645|2647|2645|2647.1|2645.1|2647|2645|0
1729634400000|2024-10-22 22:00:00|2646.6|2644.6|2645.1|2643.1|2646.7|2644.7|2643.7|2641.7|0
1729634700000|2024-10-22 22:05:00|2645.2|2643.2|2645.9|2643.9|2645.9|2643.9|2645.2|2643.2|0
1729635000000|2024-10-22 22:10:00|2645.7|2643.7|2645.4|2643.4|2646.1|2644.1|2645.4|2643.4|0
1729635300000|2024-10-22 22:15:00|2645.3|2643.3|2643.9|2641.9|2645.4|2643.4|2643.8|2641.8|0
1729635600000|2024-10-22 22:20:00|2643.8|2641.8|2643.8|2641.8|2644.2|2642.2|2643.5|2641.5|0
1729635900000|2024-10-22 22:25:00|2643.9|2641.9|2644.7|2642.7|2644.9|2642.9|2643.8|2641.8|0
1729636200000|2024-10-22 22:30:00|2644.8|2642.8|2643.9|2641.9|2644.9|2642.9|2643.9|2641.9|0
1729636500000|2024-10-22 22:35:00|2644.3|2642.3|2644.4|2642.4|2644.6|2642.6|2644.3|2642.3|0
1729636800000|2024-10-22 22:40:00|2644.3|2642.3|2644.4|2642.4|2644.5|2642.5|2644.3|2642.3|0
1729637400000|2024-10-22 22:50:00|2644.3|2642.3|2644|2642|2644.3|2642.3|2643.9|2641.9|0
1729637700000|2024-10-22 22:55:00|2644.1|2642.1|2644.4|2642.4|2644.5|2642.5|2644|2642|0
1729638000000|2024-10-22 23:00:00|2644.5|2642.5|2644.5|2642.5|2645.2|2643.2|2643.8|2641.8|0
1729638300000|2024-10-22 23:05:00|2644.6|2642.6|2645.1|2643.1|2645.1|2643.1|2644.6|2642.6|0
1729638600000|2024-10-22 23:10:00|2645.3|2643.3|2644.1|2642.1|2645.3|2643.3|2644.1|2642.1|0
1729638900000|2024-10-22 23:15:00|2644|2642|2644.1|2642.1|2644.3|2642.3|2643.5|2641.5|0
1729639200000|2024-10-22 23:20:00|2644.2|2642.2|2645.9|2643.9|2645.9|2643.9|2644.2|2642.2|0
1729639500000|2024-10-22 23:25:00|2646.1|2644.1|2645.9|2643.9|2646.1|2644.1|2645.8|2643.8|0
1729639800000|2024-10-22 23:30:00|2645.8|2643.8|2645.4|2643.4|2646.3|2644.3|2643.7|2641.7|0
1729640100000|2024-10-22 23:35:00|2645.3|2643.3|2645.9|2643.9|2646|2644|2644.6|2642.6|0
1729640400000|2024-10-22 23:40:00|2645.8|2643.8|2650.3|2648.3|2650.6|2648.6|2645.4|2643.4|0
1729640700000|2024-10-22 23:45:00|2646.9|2645.7|2651.2|2650|2652.2|2651|2646.7|2645.5|651
1729641000000|2024-10-22 23:50:00|2651.7|2650.5|2652.7|2651.5|2653.2|2652|2651.7|2650.5|121
1729641300000|2024-10-22 23:55:00|2652.4|2651.2|2650.7|2649.5|2653.7|2652.5|2650.7|2649.5|388
1729641600000|2024-10-23 00:00:00|2650.5|2649.7|2653.5|2652.7|2654|2653.2|2649|2648.2|1130
1729641900000|2024-10-23 00:05:00|2654|2653.2|2655|2654.2|2658.5|2657.7|2652.7|2651.9|718
1729642200000|2024-10-23 00:10:00|2654.5|2653.7|2654.5|2653.7|2656|2655.2|2652.5|2651.7|456
1729642500000|2024-10-23 00:15:00|2654.7|2653.9|2652|2651.2|2655|2654.2|2649.5|2648.7|396
1729642800000|2024-10-23 00:20:00|2652.2|2651.4|2657|2656.2|2658.5|2657.7|2652.2|2651.4|358
1729643100000|2024-10-23 00:25:00|2657.2|2656.4|2662.2|2661.4|2664.5|2663.7|2656.5|2655.7|919
1729643400000|2024-10-23 00:30:00|2662|2661.2|2658.5|2657.7|2662|2661.2|2657.7|2656.9|479
1729643700000|2024-10-23 00:35:00|2659|2658.2|2655.5|2654.7|2661|2660.2|2655|2654.2|415
1729644000000|2024-10-23 00:40:00|2655.2|2654.4|2655.7|2654.9|2657.7|2656.9|2655.2|2654.4|359
1729644300000|2024-10-23 00:45:00|2656|2655.2|2657.7|2656.9|2657.7|2656.9|2652.5|2651.7|527
1729644600000|2024-10-23 00:50:00|2657.2|2656.4|2655.5|2654.7|2657.7|2656.9|2654.5|2653.7|363
1729644900000|2024-10-23 00:55:00|2655.7|2654.9|2659|2658.2|2660|2659.2|2655|2654.2|393
1729645200000|2024-10-23 01:00:00|2659.5|2658.7|2661|2660.2|2661|2660.2|2658.2|2657.4|486
1729645500000|2024-10-23 01:05:00|2661.5|2660.7|2661|2660.2|2663|2662.2|2660.5|2659.7|498
1729645800000|2024-10-23 01:10:00|2660.7|2659.9|2659.5|2658.7|2660.7|2659.9|2658.5|2657.7|358
1729646100000|2024-10-23 01:15:00|2659.7|2658.9|2655.7|2654.9|2659.7|2658.9|2655.7|2654.9|408
1729646400000|2024-10-23 01:20:00|2655.5|2654.7|2658.2|2657.4|2658.7|2657.9|2654.7|2653.9|347
1729646700000|2024-10-23 01:25:00|2658.5|2657.7|2656|2655.2|2658.7|2657.9|2655.7|2654.9|269
1729647000000|2024-10-23 01:30:00|2655.5|2654.7|2660|2659.2|2660|2659.2|2655.5|2654.7|405
1729647300000|2024-10-23 01:35:00|2660.2|2659.4|2659|2658.2|2660.2|2659.4|2657.5|2656.7|459
1729647600000|2024-10-23 01:40:00|2658.5|2657.7|2659|2658.2|2660|2659.2|2658.5|2657.7|351
1729647900000|2024-10-23 01:45:00|2659.5|2658.7|2658.7|2657.9|2660|2659.2|2658.2|2657.4|256
1729648200000|2024-10-23 01:50:00|2658.5|2657.7|2656.5|2655.7|2658.7|2657.9|2655.5|2654.7|232
1729648500000|2024-10-23 01:55:00|2657|2656.2|2653.5|2652.7|2657|2656.2|2653|2652.2|386
1729648800000|2024-10-23 02:00:00|2653|2652.2|2654.5|2653.7|2657|2656.2|2653|2652.2|301
1729649100000|2024-10-23 02:05:00|2655|2654.2|2655.5|2654.7|2656|2655.2|2652.5|2651.7|382
1729649400000|2024-10-23 02:10:00|2655|2654.2|2656.5|2655.7|2657|2656.2|2654|2653.2|307
1729649700000|2024-10-23 02:15:00|2656|2655.2|2656.7|2655.9|2657.2|2656.4|2655.5|2654.7|190
1729650000000|2024-10-23 02:20:00|2656|2655.2|2654.2|2653.4|2656|2655.2|2654.2|2653.4|222
1729650300000|2024-10-23 02:25:00|2654|2653.2|2653|2652.2|2655|2654.2|2652.7|2651.9|204
1729650600000|2024-10-23 02:30:00|2653.2|2652|2655.2|2654|2655.2|2654|2652.2|2651|151
1729650900000|2024-10-23 02:35:00|2655.4|2654.2|2655.2|2654|2656.2|2655|2654.7|2653.5|137
1729651200000|2024-10-23 02:40:00|2654.7|2653.5|2654.7|2653.5|2655.2|2654|2653.7|2652.5|93
1729651500000|2024-10-23 02:45:00|2654.9|2653.7|2654.7|2653.5|2655.2|2654|2653.9|2652.7|84
1729651800000|2024-10-23 02:50:00|2655.2|2654|2655.2|2654|2655.7|2654.5|2654.7|2653.5|75
1729652100000|2024-10-23 02:55:00|2654.9|2653.7|2655.7|2654.5|2656.2|2655|2654.7|2653.5|89
1729652400000|2024-10-23 03:00:00|2655.2|2654|2656.7|2655.5|2656.7|2655.5|2654.7|2653.5|92
1729652700000|2024-10-23 03:05:00|2657.2|2656|2656.7|2655.5|2657.2|2656|2655.2|2654|140
1729653000000|2024-10-23 03:10:00|2656.2|2655|2655.2|2654|2656.2|2655|2655.2|2654|149
1729653300000|2024-10-23 03:15:00|2654.7|2653.5|2654.7|2653.5|2655.9|2654.7|2654.7|2653.5|112
1729653600000|2024-10-23 03:20:00|2654.4|2653.2|2654.2|2653|2654.4|2653.2|2653.2|2652|99
1729653900000|2024-10-23 03:25:00|2654.7|2653.5|2652.4|2651.2|2655.2|2654|2652.2|2651|185
1729654200000|2024-10-23 03:30:00|2652.2|2651.4|2645.5|2644.7|2652.2|2651.4|2645.5|2644.7|650
1729654500000|2024-10-23 03:35:00|2645|2644.2|2646.5|2645.7|2647.5|2646.7|2645|2644.2|344
1729654800000|2024-10-23 03:40:00|2646.2|2645.4|2642.7|2641.9|2646.5|2645.7|2641|2640.2|716
1729655100000|2024-10-23 03:45:00|2643|2642.2|2644|2643.2|2645|2644.2|2642.5|2641.7|412
1729655400000|2024-10-23 03:50:00|2643.5|2642.7|2643|2642.2|2643.5|2642.7|2642|2641.2|221
1729655700000|2024-10-23 03:55:00|2642.5|2641.7|2637.5|2636.7|2642.5|2641.7|2637.5|2636.7|633
1729656000000|2024-10-23 04:00:00|2637|2636.2|2638.5|2637.7|2640|2639.2|2632.5|2631.7|836
1729656300000|2024-10-23 04:05:00|2638|2637.2|2638|2637.2|2639|2638.2|2636.5|2635.7|224
1729656600000|2024-10-23 04:10:00|2637.5|2636.7|2638|2637.2|2638|2637.2|2636|2635.2|237
1729656900000|2024-10-23 04:15:00|2637.7|2636.9|2642.5|2641.7|2642.5|2641.7|2636|2635.2|413
1729657200000|2024-10-23 04:20:00|2642.2|2641.4|2641.2|2640.4|2643.5|2642.7|2641|2640.2|370
1729657500000|2024-10-23 04:25:00|2641.5|2640.7|2641.5|2640.7|2643|2642.2|2640.5|2639.7|264
1729657800000|2024-10-23 04:30:00|2641|2640.2|2640|2639.2|2642.5|2641.7|2639.2|2638.4|321
1729658100000|2024-10-23 04:35:00|2640.5|2639.7|2643|2642.2|2643.5|2642.7|2640.5|2639.7|311
1729658400000|2024-10-23 04:40:00|2643.2|2642.4|2644|2643.2|2644.5|2643.7|2643|2642.2|320
1729658700000|2024-10-23 04:45:00|2644.2|2643.4|2645.5|2644.7|2646|2645.2|2643.5|2642.7|359
1729659000000|2024-10-23 04:50:00|2645|2644.2|2643|2642.2|2645.5|2644.7|2642|2641.2|256
1729659300000|2024-10-23 04:55:00|2643.5|2642.7|2642.5|2641.7|2644.2|2643.4|2642.2|2641.4|181
1729659600000|2024-10-23 05:00:00|2642.2|2641.4|2642|2641.2|2643|2642.2|2641.5|2640.7|294
1729659900000|2024-10-23 05:05:00|2642.2|2641.4|2642.5|2641.7|2644.5|2643.7|2642|2641.2|334
1729660200000|2024-10-23 05:10:00|2643|2642.2|2643|2642.2|2643.5|2642.7|2641|2640.2|274
1729660500000|2024-10-23 05:15:00|2642.5|2641.7|2644|2643.2|2644.5|2643.7|2642.5|2641.7|250
1729660800000|2024-10-23 05:20:00|2643.5|2642.7|2642.5|2641.7|2644.5|2643.7|2642.2|2641.4|212
1729661100000|2024-10-23 05:25:00|2643|2642.2|2642|2641.2|2643|2642.2|2641|2640.2|378
1729661400000|2024-10-23 05:30:00|2642.5|2641.7|2639.5|2638.7|2642.5|2641.7|2639|2638.2|347
1729661700000|2024-10-23 05:35:00|2639.2|2638.4|2640|2639.2|2640.2|2639.4|2638.5|2637.7|412
1729662000000|2024-10-23 05:40:00|2639.5|2638.7|2641|2640.2|2643|2642.2|2639.2|2638.4|440
1729662300000|2024-10-23 05:45:00|2640.5|2639.7|2639.5|2638.7|2641.5|2640.7|2639|2638.2|428
1729662600000|2024-10-23 05:50:00|2639.2|2638.4|2641|2640.2|2641|2640.2|2638.5|2637.7|396
1729662900000|2024-10-23 05:55:00|2640.5|2639.7|2637|2636.2|2642.7|2641.9|2637|2636.2|1774
1729663200000|2024-10-23 06:00:00|2637.5|2636.7|2639|2638.2|2640.5|2639.7|2637|2636.2|2094
1729663500000|2024-10-23 06:05:00|2639.2|2638.4|2637.9|2635.9|2639.5|2638.7|2637.5|2635.9|451
1729663800000|2024-10-23 06:10:00|2638.1|2636.1|2637|2635|2638.6|2636.6|2636.4|2634.4|0
1729664100000|2024-10-23 06:15:00|2636.9|2634.9|2636.3|2634.3|2637.2|2635.2|2636.1|2634.1|245
1729664400000|2024-10-23 06:20:00|2636.2|2634.2|2636.8|2634.8|2636.9|2634.9|2635.8|2633.8|0
1729664700000|2024-10-23 06:25:00|2636.9|2634.9|2636.6|2634.6|2637|2635|2636.5|2634.5|0
1729665000000|2024-10-23 06:30:00|2636.4|2634.4|2635.5|2633.5|2636.5|2634.5|2635.1|2633.1|0
1729665300000|2024-10-23 06:35:00|2635.8|2633.8|2636.2|2634.2|2637|2635|2635.7|2633.7|0
1729665600000|2024-10-23 06:40:00|2636.3|2634.3|2637|2635|2637|2635|2636.3|2634.3|0
1729665900000|2024-10-23 06:45:00|2636.9|2634.9|2637.2|2635.2|2637.5|2635.5|2636.9|2634.9|0
1729666200000|2024-10-23 06:50:00|2637.1|2635.1|2637.3|2635.3|2637.3|2635.3|2637|2635|0
1729666500000|2024-10-23 06:55:00|2637.2|2635.2|2635.5|2633.5|2637.2|2635.2|2635.4|2633.4|0
1729666800000|2024-10-23 07:00:00|2635.8|2633.8|2638|2636|2638.5|2636.5|2634.9|2632.9|0
1729667100000|2024-10-23 07:05:00|2637.9|2635.9|2639.9|2637.9|2640.3|2638.3|2637.6|2635.6|0
1729667400000|2024-10-23 07:10:00|2640|2638|2642.4|2640.4|2642.6|2640.6|2639.9|2637.9|0
1729667700000|2024-10-23 07:15:00|2642.5|2640.5|2642.8|2640.8|2643|2641|2641.7|2639.7|0
1729668000000|2024-10-23 07:20:00|2642.9|2640.9|2642.3|2640.3|2644.1|2642.1|2642.3|2640.3|0
1729668300000|2024-10-23 07:25:00|2642.4|2640.4|2641.7|2639.7|2642.4|2640.4|2641.1|2639.1|0
1729668600000|2024-10-23 07:30:00|2641.8|2639.8|2637.7|2636.5|2643.2|2642|2636.7|2635.5|407
1729668900000|2024-10-23 07:35:00|2637.4|2636.2|2639.2|2638|2639.4|2638.2|2636.7|2635.5|99
1729669200000|2024-10-23 07:40:00|2639.4|2638.2|2637.7|2636.5|2639.4|2638.2|2637.2|2636|25
1729669500000|2024-10-23 07:45:00|2638.2|2637|2637.7|2636.5|2638.9|2637.7|2636.9|2635.7|28
1729669800000|2024-10-23 07:50:00|2637.2|2636|2637.2|2636|2637.4|2636.2|2636.2|2635|20
1729670100000|2024-10-23 07:55:00|2636.9|2635.7|2636.4|2635.2|2637.7|2636.5|2636.2|2635|57
1729670400000|2024-10-23 08:00:00|2636.2|2635|2638.4|2637.2|2638.7|2637.5|2634.9|2633.7|36
1729670700000|2024-10-23 08:05:00|2638.2|2637|2637.7|2636.5|2639.2|2638|2637.7|2636.5|34
1729671000000|2024-10-23 08:10:00|2637.4|2636.2|2638.2|2637|2639.7|2638.5|2637.2|2636|39
1729671300000|2024-10-23 08:15:00|2638.4|2637.2|2637.7|2636.5|2639.9|2638.7|2637.7|2636.5|21
1729671600000|2024-10-23 08:20:00|2637.9|2636.7|2638.9|2637.7|2639.2|2638|2637.2|2636|36
1729671900000|2024-10-23 08:25:00|2638.7|2637.5|2639.2|2638|2640.2|2639|2638.2|2637|81
1729672200000|2024-10-23 08:30:00|2638.7|2637.5|2637.7|2636.5|2639.2|2638|2637.2|2636|101
1729672500000|2024-10-23 08:35:00|2638.2|2637|2636.2|2635|2639.4|2638.2|2635.7|2634.5|57
1729672800000|2024-10-23 08:40:00|2635.9|2634.7|2634.2|2633|2636.4|2635.2|2633.7|2632.5|60
1729673100000|2024-10-23 08:45:00|2634.4|2633.2|2633.7|2632.5|2635.9|2634.7|2633.4|2632.2|117
1729673400000|2024-10-23 08:50:00|2633.2|2632|2630.2|2629|2634.2|2633|2630.2|2629|194
1729673700000|2024-10-23 08:55:00|2630.7|2629.5|2630.7|2629.5|2632.2|2631|2630.4|2629.2|49
1729674000000|2024-10-23 09:00:00|2630.4|2629.2|2633.2|2632|2633.4|2632.2|2630.4|2629.2|47
1729674300000|2024-10-23 09:05:00|2632.9|2631.7|2634.7|2633.5|2634.7|2633.5|2632.9|2631.7|65
1729674600000|2024-10-23 09:10:00|2634.4|2633.2|2633.4|2632.2|2634.7|2633.5|2633.2|2632|31
1729674900000|2024-10-23 09:15:00|2633.2|2632|2636.2|2635|2636.2|2635|2632.7|2631.5|42
1729675200000|2024-10-23 09:20:00|2635.9|2634.7|2635.2|2634|2636.2|2635|2634.2|2633|21
1729675500000|2024-10-23 09:25:00|2635.4|2634.2|2636.2|2635|2636.4|2635.2|2635.2|2634|12
1729675800000|2024-10-23 09:30:00|2636.4|2635.2|2636.2|2635|2636.9|2635.7|2636.2|2635|13
1729676100000|2024-10-23 09:35:00|2635.9|2634.7|2634.9|2633.7|2636.2|2635|2634.7|2633.5|17
1729676400000|2024-10-23 09:40:00|2634.7|2633.5|2635.2|2634|2635.2|2634|2634.2|2633|8
1729676700000|2024-10-23 09:45:00|2634.9|2633.7|2636.4|2635.2|2636.7|2635.5|2634.7|2633.5|5
1729677000000|2024-10-23 09:50:00|2636.7|2635.5|2636.7|2635.5|2636.7|2635.5|2636.2|2635|8
1729677300000|2024-10-23 09:55:00|2637.2|2636|2637.4|2636.2|2638.7|2637.5|2637.2|2636|73
1729677600000|2024-10-23 10:00:00|2637.2|2636|2636.7|2635.5|2637.4|2636.2|2635.4|2634.2|41
1729677900000|2024-10-23 10:05:00|2636.4|2635.2|2636.7|2635.5|2637.2|2636|2635.2|2634|22
1729678200000|2024-10-23 10:10:00|2636.2|2635|2637.2|2636|2637.7|2636.5|2636.2|2635|39
1729678500000|2024-10-23 10:15:00|2636.9|2635.7|2635.7|2634.5|2637.7|2636.5|2635.4|2634.2|64
1729678800000|2024-10-23 10:20:00|2635.4|2634.2|2635.7|2634.5|2635.9|2634.7|2635.2|2634|36
1729679100000|2024-10-23 10:25:00|2635.2|2634|2633.7|2632.5|2635.4|2634.2|2633.7|2632.5|86
1729679400000|2024-10-23 10:30:00|2633.4|2632.2|2633.2|2632|2633.4|2632.2|2632.2|2631|91
1729679700000|2024-10-23 10:35:00|2632.9|2631.7|2634.2|2633|2634.4|2633.2|2632.2|2631|40
1729680000000|2024-10-23 10:40:00|2634.4|2633.2|2633.2|2632|2634.4|2633.2|2632.7|2631.5|22
1729680300000|2024-10-23 10:45:00|2632.9|2631.7|2634.2|2633|2634.2|2633|2632.7|2631.5|27
1729680600000|2024-10-23 10:50:00|2633.9|2632.7|2631.7|2630.5|2633.9|2632.7|2631.2|2630|51
1729680900000|2024-10-23 10:55:00|2631.4|2630.2|2632.2|2631|2632.4|2631.2|2631.2|2630|31
1729681200000|2024-10-23 11:00:00|2632.4|2631.2|2633.7|2632.5|2634.2|2633|2632.2|2631|75
1729681500000|2024-10-23 11:05:00|2633.2|2632|2633.9|2632.7|2633.9|2632.7|2632.9|2631.7|43
1729681800000|2024-10-23 11:10:00|2633.7|2632.5|2633.4|2632.2|2633.7|2632.5|2633.2|2632|28
1729682100000|2024-10-23 11:15:00|2633.2|2632|2634.7|2633.5|2634.7|2633.5|2633.2|2632|27
1729682400000|2024-10-23 11:20:00|2634.4|2633.2|2634.2|2633|2635.2|2634|2633.7|2632.5|35
1729682700000|2024-10-23 11:25:00|2634.4|2633.2|2634.4|2633.2|2635.2|2634|2633.7|2632.5|24
1729683000000|2024-10-23 11:30:00|2634.2|2633|2634.7|2633.5|2634.7|2633.5|2632.7|2631.5|40
1729683300000|2024-10-23 11:35:00|2634.2|2633|2633.9|2632.7|2634.7|2633.5|2633.4|2632.2|29
1729683600000|2024-10-23 11:40:00|2634.2|2633|2633.7|2632.5|2634.2|2633|2633.7|2632.5|6
1729683900000|2024-10-23 11:45:00|2633.2|2632|2634.7|2633.5|2634.9|2633.7|2633.2|2632|28
1729684200000|2024-10-23 11:50:00|2634.4|2633.2|2633.7|2632.5|2634.4|2633.2|2633.7|2632.5|39
1729684500000|2024-10-23 11:55:00|2633.4|2632.2|2634.7|2633.5|2635.2|2634|2633.2|2632|78
1729684800000|2024-10-23 12:00:00|2634.4|2633.2|2630.7|2629.5|2634.7|2633.5|2630.7|2629.5|189
1729685100000|2024-10-23 12:05:00|2630.9|2629.7|2628.2|2627|2631.2|2630|2627.7|2626.5|263
1729685400000|2024-10-23 12:10:00|2627.9|2626.7|2627.2|2626|2628.7|2627.5|2626.7|2625.5|266
1729685700000|2024-10-23 12:15:00|2626.9|2625.7|2628.7|2627.5|2628.9|2627.7|2626.9|2625.7|278
1729686000000|2024-10-23 12:20:00|2628.9|2627.7|2627.7|2626.5|2628.9|2627.7|2625.7|2624.5|335
1729686300000|2024-10-23 12:25:00|2627.9|2626.7|2628.2|2627|2629.2|2628|2627.2|2626|76
1729686600000|2024-10-23 12:30:00|2627.9|2626.7|2626.2|2625|2628.7|2627.5|2625.7|2624.5|53
1729686900000|2024-10-23 12:35:00|2625.9|2624.7|2624.7|2623.5|2626.7|2625.5|2624.2|2623|182
1729687200000|2024-10-23 12:40:00|2624.9|2623.7|2625.9|2624.7|2626.4|2625.2|2624.7|2623.5|97
1729687500000|2024-10-23 12:45:00|2626.2|2625|2625.4|2624.2|2627.2|2626|2625.2|2624|55
1729687800000|2024-10-23 12:50:00|2624.9|2623.7|2622.7|2621.5|2624.9|2623.7|2621.7|2620.5|289
1729688100000|2024-10-23 12:55:00|2622.9|2621.7|2622.9|2621.7|2624.2|2623|2621.2|2620|260
1729688400000|2024-10-23 13:00:00|2623.2|2622|2621.4|2620.2|2623.2|2622|2621.2|2620|164
1729688700000|2024-10-23 13:05:00|2621.7|2620.5|2622.4|2621.2|2622.7|2621.5|2620.4|2619.2|73
1729689000000|2024-10-23 13:10:00|2622.2|2621|2621.9|2620.7|2622.7|2621.5|2621.2|2620|66
1729689300000|2024-10-23 13:15:00|2621.7|2620.5|2621.7|2620.5|2622.2|2621|2620.7|2619.5|54
1729689600000|2024-10-23 13:20:00|2621.4|2620.2|2622.7|2621.5|2622.7|2621.5|2620.9|2619.7|76
1729689900000|2024-10-23 13:25:00|2622.4|2621.2|2622.7|2621.5|2623.7|2622.5|2622.4|2621.2|123
1729690200000|2024-10-23 13:30:00|2622.9|2621.7|2625.7|2624.5|2627.2|2626|2622.7|2621.5|268
1729690500000|2024-10-23 13:35:00|2625.9|2624.7|2626.4|2625.2|2628.9|2627.7|2625.2|2624|207
1729690800000|2024-10-23 13:40:00|2626.7|2625.5|2626.4|2625.2|2626.9|2625.7|2624.7|2623.5|122
1729691100000|2024-10-23 13:45:00|2626.7|2625.5|2629.7|2628.5|2630.2|2629|2625.7|2624.5|118
1729691400000|2024-10-23 13:50:00|2629.9|2628.7|2629.7|2628.5|2630.9|2629.7|2628.7|2627.5|135
1729691700000|2024-10-23 13:55:00|2629.4|2628.2|2628.7|2627.5|2630.7|2629.5|2628.7|2627.5|152
1729692000000|2024-10-23 14:00:00|2628.9|2627.7|2625.7|2624.5|2629.7|2628.5|2625.7|2624.5|178
1729692300000|2024-10-23 14:05:00|2625.2|2624|2625.7|2624.5|2627.2|2626|2623.2|2622|247
1729692600000|2024-10-23 14:10:00|2625.9|2624.7|2625.2|2624|2626.2|2625|2624.2|2623|238
1729692900000|2024-10-23 14:15:00|2625.7|2624.5|2624.7|2623.5|2626.7|2625.5|2624.2|2623|139
1729693200000|2024-10-23 14:20:00|2624.4|2623.2|2625.7|2624.5|2626.7|2625.5|2624.2|2623|161
1729693500000|2024-10-23 14:25:00|2625.2|2624|2631.2|2630|2631.2|2630|2625.2|2624|241
1729693800000|2024-10-23 14:30:00|2630.7|2629.5|2631.7|2630.5|2631.9|2630.7|2629.2|2628|187
1729694100000|2024-10-23 14:35:00|2631.4|2630.2|2629.7|2628.5|2631.4|2630.2|2629.2|2628|124
1729694400000|2024-10-23 14:40:00|2630.2|2629|2629.2|2628|2631.2|2630|2628.9|2627.7|126
1729694700000|2024-10-23 14:45:00|2629.7|2628.5|2628.7|2627.5|2630.7|2629.5|2628.4|2627.2|171
1729695000000|2024-10-23 14:50:00|2629.2|2628|2625.7|2624.5|2629.7|2628.5|2625.2|2624|207
1729695300000|2024-10-23 14:55:00|2626.2|2625|2626.2|2625|2626.7|2625.5|2625.2|2624|111
1729695600000|2024-10-23 15:00:00|2626.4|2625.2|2627.2|2626|2627.7|2626.5|2626.4|2625.2|98
1729695900000|2024-10-23 15:05:00|2626.7|2625.5|2625.2|2624|2626.7|2625.5|2624.4|2623.2|113
1729696200000|2024-10-23 15:10:00|2624.9|2623.7|2620.7|2619.5|2624.9|2623.7|2620.2|2619|176
1729696500000|2024-10-23 15:15:00|2620.4|2619.2|2619.7|2618.5|2621.2|2620|2619.2|2618|96
1729696800000|2024-10-23 15:20:00|2619.4|2618.2|2619.7|2618.5|2622.2|2621|2618.7|2617.5|171
1729697100000|2024-10-23 15:25:00|2619.9|2618.7|2619.7|2618.5|2620.7|2619.5|2618.9|2617.7|192
1729697400000|2024-10-23 15:30:00|2620.2|2619|2621.2|2620|2621.2|2620|2619.7|2618.5|147
1729697700000|2024-10-23 15:35:00|2621.4|2620.2|2622.7|2621.5|2622.7|2621.5|2621.2|2620|38
1729698000000|2024-10-23 15:40:00|2623.2|2622|2623.4|2622.2|2623.4|2622.2|2621.7|2620.5|61
1729698300000|2024-10-23 15:45:00|2623.7|2622.5|2625.2|2624|2625.2|2624|2623.7|2622.5|75
1729698600000|2024-10-23 15:50:00|2625.4|2624.2|2623.9|2622.7|2626.2|2625|2623.7|2622.5|72
1729698900000|2024-10-23 15:55:00|2623.7|2622.5|2626.2|2625|2626.4|2625.2|2623.7|2622.5|111
1729699200000|2024-10-23 16:00:00|2625.7|2624.5|2625.2|2624|2627.2|2626|2624.2|2623|118
1729699500000|2024-10-23 16:05:00|2625.4|2624.2|2625.2|2624|2626.2|2625|2624.2|2623|60
1729699800000|2024-10-23 16:10:00|2625.7|2624.5|2625.4|2624.2|2626.2|2625|2625.2|2624|70
1729700100000|2024-10-23 16:15:00|2625.2|2624|2625.2|2624|2626.7|2625.5|2624.7|2623.5|121
1729700400000|2024-10-23 16:20:00|2625.7|2624.5|2622.7|2621.5|2625.7|2624.5|2622.2|2621|169
1729700700000|2024-10-23 16:25:00|2622.4|2621.2|2621.2|2620|2622.9|2621.7|2620.7|2619.5|139
1729701000000|2024-10-23 16:30:00|2620.9|2619.7|2621.4|2620.2|2621.7|2620.5|2619.2|2618|73
1729701300000|2024-10-23 16:35:00|2621.2|2620|2621.4|2620.2|2622.7|2621.5|2621.2|2620|51
1729701600000|2024-10-23 16:40:00|2621.7|2620.5|2622.2|2621|2623.2|2622|2621.4|2620.2|28
1729701900000|2024-10-23 16:45:00|2622.7|2621.5|2624.4|2623.2|2624.7|2623.5|2622.4|2621.2|45
1729702200000|2024-10-23 16:50:00|2624.7|2623.5|2622.4|2621.2|2624.9|2623.7|2621.7|2620.5|61
1729702500000|2024-10-23 16:55:00|2622.7|2621.5|2622.7|2621.5|2623.7|2622.5|2621.7|2620.5|84
1729702800000|2024-10-23 17:00:00|2622.4|2621.2|2619.7|2618.5|2622.7|2621.5|2618.9|2617.7|112
1729703100000|2024-10-23 17:05:00|2619.4|2618.2|2618.2|2617|2620.4|2619.2|2617.9|2616.7|87
1729703400000|2024-10-23 17:10:00|2618.4|2617.2|2616.2|2615|2618.7|2617.5|2616.2|2615|98
1729703700000|2024-10-23 17:15:00|2616.7|2615.5|2616.7|2615.5|2617.2|2616|2615.7|2614.5|51
1729704000000|2024-10-23 17:20:00|2616.9|2615.7|2614.7|2613.5|2617.7|2616.5|2614.7|2613.5|121
1729704300000|2024-10-23 17:25:00|2614.9|2613.7|2615.7|2614.5|2616.2|2615|2614.2|2613|78
1729704600000|2024-10-23 17:30:00|2615.2|2614|2614.2|2613|2615.4|2614.2|2613.7|2612.5|31
1729704900000|2024-10-23 17:35:00|2613.9|2612.7|2615.2|2614|2615.9|2614.7|2613.2|2612|100
1729705200000|2024-10-23 17:40:00|2615.4|2614.2|2617.2|2616|2617.9|2616.7|2615.2|2614|74
1729705500000|2024-10-23 17:45:00|2617.7|2616.5|2618.2|2617|2618.7|2617.5|2617.2|2616|57
1729705800000|2024-10-23 17:50:00|2617.9|2616.7|2617.2|2616|2617.9|2616.7|2615.9|2614.7|49
1729706100000|2024-10-23 17:55:00|2616.7|2615.5|2616.2|2615|2617.2|2616|2615.7|2614.5|71
1729706400000|2024-10-23 18:00:00|2615.9|2614.7|2611.9|2610.7|2615.9|2614.7|2611.7|2610.5|63
1729706700000|2024-10-23 18:05:00|2611.7|2610.5|2612.9|2611.7|2613.2|2612|2610.2|2609|83
1729707000000|2024-10-23 18:10:00|2613.2|2612|2611.2|2610|2613.2|2612|2610.7|2609.5|68
1729707300000|2024-10-23 18:15:00|2611.4|2610.2|2609.2|2608|2611.7|2610.5|2608.7|2607.5|129
1729707600000|2024-10-23 18:20:00|2609.4|2608.2|2609.9|2608.7|2610.7|2609.5|2608.7|2607.5|75
1729707900000|2024-10-23 18:25:00|2609.7|2608.5|2610.2|2609|2611.7|2610.5|2609.7|2608.5|50
1729708200000|2024-10-23 18:30:00|2610.7|2609.5|2613.2|2612|2613.9|2612.7|2610.7|2609.5|57
1729708500000|2024-10-23 18:35:00|2612.7|2611.5|2615.2|2614|2615.7|2614.5|2612.7|2611.5|67
1729708800000|2024-10-23 18:40:00|2614.9|2613.7|2615.2|2614|2616.2|2615|2614.7|2613.5|48
1729709100000|2024-10-23 18:45:00|2614.9|2613.7|2614.9|2613.7|2615.7|2614.5|2614.2|2613|74
1729709400000|2024-10-23 18:50:00|2615.2|2614|2614.2|2613|2615.2|2614|2613.7|2612.5|48
1729709700000|2024-10-23 18:55:00|2614.7|2613.5|2616.2|2615|2616.4|2615.2|2614.2|2613|66
1729710000000|2024-10-23 19:00:00|2615.9|2614.7|2616.7|2615.5|2617.2|2616|2615.2|2614|53
1729710300000|2024-10-23 19:05:00|2616.4|2615.2|2615.2|2614|2617.2|2616|2615.2|2614|53
1729710600000|2024-10-23 19:10:00|2615.7|2614.5|2614.9|2613.7|2616.2|2615|2614.2|2613|55
1729710900000|2024-10-23 19:15:00|2615.2|2614|2616.2|2615|2616.7|2615.5|2614.9|2613.7|56
1729711200000|2024-10-23 19:20:00|2616.4|2615.2|2616.9|2615.7|2617.2|2616|2616.2|2615|81
1729711500000|2024-10-23 19:25:00|2616.7|2615.5|2618.2|2617|2619.2|2618|2616.4|2615.2|79
1729711800000|2024-10-23 19:30:00|2618.4|2617.2|2618.2|2617|2618.7|2617.5|2617.4|2616.2|65
1729712100000|2024-10-23 19:35:00|2617.9|2616.7|2618.7|2617.5|2618.7|2617.5|2617.2|2616|145
1729712400000|2024-10-23 19:40:00|2618.2|2617|2618.4|2617.2|2618.7|2617.5|2617.7|2616.5|97
1729712700000|2024-10-23 19:45:00|2618.7|2617.5|2620.2|2619|2620.4|2619.2|2618.7|2617.5|199
1729713000000|2024-10-23 19:50:00|2620.4|2619.2|2618.7|2617.5|2620.9|2619.7|2618.7|2617.5|270
1729713300000|2024-10-23 19:55:00|2618.4|2617.2|2619.7|2618.5|2619.7|2618.5|2617.7|2616.5|180
1729713600000|2024-10-23 20:00:00|2619.4|2618.2|2622.2|2621|2622.4|2621.2|2618.7|2617.5|56
1729713900000|2024-10-23 20:05:00|2621.9|2620.7|2619.7|2618.5|2622.2|2621|2619.7|2618.5|16
1729714200000|2024-10-23 20:10:00|2619.9|2618.7|2620.7|2619.5|2621.2|2620|2619.9|2618.7|5
1729714500000|2024-10-23 20:15:00|2620.9|2619.7|2622.2|2621|2622.2|2621|2620.7|2619.5|16
1729714800000|2024-10-23 20:20:00|2621.9|2620.7|2621.7|2620.5|2621.9|2620.7|2621.4|2620.2|7
1729715100000|2024-10-23 20:25:00|2621.4|2620.2|2622.2|2621|2622.2|2621|2621.4|2620.2|5
1729715400000|2024-10-23 20:30:00|2622.4|2621.2|2622.2|2621|2622.4|2621.2|2622.2|2621|16
1729715700000|2024-10-23 20:35:00|2621.7|2620.5|2621.7|2620.5|2622.2|2621|2621.7|2620.5|10
1729716000000|2024-10-23 20:40:00|2621.4|2620.2|2621.7|2620.5|2621.7|2620.5|2621.2|2620|14
1729716300000|2024-10-23 20:45:00|2621.9|2620.7|2621.9|2620.7|2622.4|2621.2|2621.7|2620.5|20
1729716600000|2024-10-23 20:50:00|2622.2|2621|2621.2|2619.2|2622.2|2621|2620.9|2619.2|13
1729716900000|2024-10-23 20:55:00|2621.4|2619.4|2621.2|2619.2|2622|2620|2620.1|2618.1|0
1729717200000|2024-10-23 21:00:00|2620.8|2618.8|2620.9|2618.9|2620.9|2618.9|2620.8|2618.8|2
1729717500000|2024-10-23 21:05:00|2620.8|2618.8|2621|2619|2621.1|2619.1|2620.8|2618.8|0
1729717800000|2024-10-23 21:10:00|2620.9|2618.9|2620.9|2618.9|2621|2619|2620.8|2618.8|0
1729718100000|2024-10-23 21:15:00|2621|2619|2621.1|2619.1|2621.1|2619.1|2621|2619|0
1729718400000|2024-10-23 21:20:00|2621.4|2619.4|2621.6|2619.6|2621.6|2619.6|2621.3|2619.3|0
1729718700000|2024-10-23 21:25:00|2621.4|2619.4|2621.7|2619.7|2621.7|2619.7|2621.3|2619.3|0
1729719000000|2024-10-23 21:30:00|2621.6|2619.6|2621.4|2619.4|2621.7|2619.7|2621.4|2619.4|0
1729719300000|2024-10-23 21:35:00|2621.3|2619.3|2621.5|2619.5|2621.5|2619.5|2621.3|2619.3|0
1729719900000|2024-10-23 21:45:00|2621.7|2619.7|2621.5|2619.5|2621.7|2619.7|2621.5|2619.5|0
1729720200000|2024-10-23 21:50:00|2621.4|2619.4|2621.5|2619.5|2621.5|2619.5|2621.4|2619.4|0
1729720500000|2024-10-23 21:55:00|2621.6|2619.6|2621.5|2619.5|2621.8|2619.8|2621.5|2619.5|0
1729720800000|2024-10-23 22:00:00|2621.7|2619.7|2620.8|2618.8|2621.8|2619.8|2620.7|2618.7|0
1729721100000|2024-10-23 22:05:00|2620.7|2618.7|2621.2|2619.2|2621.3|2619.3|2619.9|2617.9|0
1729721400000|2024-10-23 22:10:00|2621.4|2619.4|2621.4|2619.4|2621.4|2619.4|2621.1|2619.1|0
1729721700000|2024-10-23 22:15:00|2621.3|2619.3|2621.2|2619.2|2621.3|2619.3|2620.5|2618.5|0
1729722000000|2024-10-23 22:20:00|2621|2619|2621.3|2619.3|2621.3|2619.3|2620.7|2618.7|0
1729722300000|2024-10-23 22:25:00|2621.4|2619.4|2620.8|2618.8|2621.4|2619.4|2620.7|2618.7|0
1729722600000|2024-10-23 22:30:00|2620.7|2618.7|2620.3|2618.3|2620.8|2618.8|2619.4|2617.4|0
1729722900000|2024-10-23 22:35:00|2620.2|2618.2|2619.8|2617.8|2620.3|2618.3|2619.7|2617.7|0
1729723200000|2024-10-23 22:40:00|2619.9|2617.9|2619.2|2617.2|2619.9|2617.9|2619.1|2617.1|0
1729723500000|2024-10-23 22:45:00|2619.3|2617.3|2618.8|2616.8|2619.3|2617.3|2618.8|2616.8|0
1729723800000|2024-10-23 22:50:00|2619|2617|2618.8|2616.8|2619|2617|2618.7|2616.7|0
1729724100000|2024-10-23 22:55:00|2618.6|2616.6|2618.8|2616.8|2619.1|2617.1|2618.6|2616.6|0
1729724400000|2024-10-23 23:00:00|2618.6|2616.6|2618|2616|2618.6|2616.6|2617.5|2615.5|0
1729724700000|2024-10-23 23:05:00|2617.9|2615.9|2618.4|2616.4|2618.5|2616.5|2617.7|2615.7|0
1729725000000|2024-10-23 23:10:00|2618.2|2616.2|2618.6|2616.6|2619|2617|2618.2|2616.2|0
1729725300000|2024-10-23 23:15:00|2618.4|2616.4|2618|2616|2618.9|2616.9|2617.8|2615.8|0
1729725600000|2024-10-23 23:20:00|2617.8|2615.8|2616.7|2614.7|2618|2616|2616.5|2614.5|0
1729725900000|2024-10-23 23:25:00|2616.8|2614.8|2617.4|2615.4|2617.4|2615.4|2616.1|2614.1|0
1729726200000|2024-10-23 23:30:00|2617.3|2615.3|2619.5|2617.5|2619.7|2617.7|2617.2|2615.2|0
1729726500000|2024-10-23 23:35:00|2619.4|2617.4|2620.1|2618.1|2620.8|2618.8|2619|2617|0
1729726800000|2024-10-23 23:40:00|2620|2618|2619.5|2617.5|2620.8|2618.8|2618.8|2616.8|0
1729727100000|2024-10-23 23:45:00|2619.2|2618|2613.7|2612.5|2620.2|2619|2611.7|2610.5|816
1729727400000|2024-10-23 23:50:00|2614.2|2613|2619.7|2618.5|2619.7|2618.5|2613.2|2612|294
1729727700000|2024-10-23 23:55:00|2619.4|2618.2|2615.7|2614.5|2621.7|2620.5|2615.2|2614|366
1729728000000|2024-10-24 00:00:00|2615.5|2614.7|2613.5|2612.7|2617.5|2616.7|2608.7|2607.9|1203
1729728300000|2024-10-24 00:05:00|2613.7|2612.9|2612|2611.2|2614.5|2613.7|2608.7|2607.9|1034
1729728600000|2024-10-24 00:10:00|2612.5|2611.7|2615.5|2614.7|2616|2615.2|2606|2605.2|937
1729728900000|2024-10-24 00:15:00|2616|2615.2|2610|2609.2|2617.5|2616.7|2609.5|2608.7|887
1729729200000|2024-10-24 00:20:00|2609.7|2608.9|2611.5|2610.7|2613.5|2612.7|2609.5|2608.7|536
1729729500000|2024-10-24 00:25:00|2612|2611.2|2614.2|2613.4|2616|2615.2|2611|2610.2|381
1729729800000|2024-10-24 00:30:00|2614.5|2613.7|2623|2622.2|2623|2622.2|2614|2613.2|576
1729730100000|2024-10-24 00:35:00|2623.2|2622.4|2627.5|2626.7|2628.7|2627.9|2623|2622.2|810
1729730400000|2024-10-24 00:40:00|2628|2627.2|2632.7|2631.9|2634|2633.2|2627.2|2626.4|531
1729730700000|2024-10-24 00:45:00|2633|2632.2|2637|2636.2|2637.5|2636.7|2633|2632.2|561
1729731000000|2024-10-24 00:50:00|2636.7|2635.9|2641|2640.2|2642|2641.2|2633.5|2632.7|499
1729731300000|2024-10-24 00:55:00|2641.2|2640.4|2645.5|2644.7|2646.2|2645.4|2640|2639.2|744
1729731600000|2024-10-24 01:00:00|2645|2644.2|2639.5|2638.7|2645|2644.2|2638.5|2637.7|633
1729731900000|2024-10-24 01:05:00|2639|2638.2|2638|2637.2|2642.2|2641.4|2637.5|2636.7|240
1729732200000|2024-10-24 01:10:00|2638.5|2637.7|2640.5|2639.7|2641.7|2640.9|2638.5|2637.7|232
1729732500000|2024-10-24 01:15:00|2641|2640.2|2643.2|2642.4|2644.2|2643.4|2640.5|2639.7|244
1729732800000|2024-10-24 01:20:00|2643.5|2642.7|2641.5|2640.7|2644.5|2643.7|2640|2639.2|314
1729733100000|2024-10-24 01:25:00|2641.2|2640.4|2639.5|2638.7|2643.5|2642.7|2639|2638.2|225
1729733400000|2024-10-24 01:30:00|2639.7|2638.9|2642|2641.2|2643.5|2642.7|2639|2638.2|364
1729733700000|2024-10-24 01:35:00|2642.5|2641.7|2641|2640.2|2642.5|2641.7|2639.5|2638.7|212
1729734000000|2024-10-24 01:40:00|2640.7|2639.9|2638.5|2637.7|2642.5|2641.7|2638.5|2637.7|332
1729734300000|2024-10-24 01:45:00|2638.2|2637.4|2638|2637.2|2640|2639.2|2637.5|2636.7|376
1729734600000|2024-10-24 01:50:00|2638.5|2637.7|2639|2638.2|2639.5|2638.7|2637|2636.2|282
1729734900000|2024-10-24 01:55:00|2638.7|2637.9|2637|2636.2|2639|2638.2|2637|2636.2|206
1729735200000|2024-10-24 02:00:00|2636.5|2635.7|2634|2633.2|2637.2|2636.4|2632.5|2631.7|769
1729735500000|2024-10-24 02:05:00|2633.7|2632.9|2635|2634.2|2636.2|2635.4|2632.7|2631.9|602
1729735800000|2024-10-24 02:10:00|2635.5|2634.7|2633|2632.2|2636.5|2635.7|2633|2632.2|342
1729736100000|2024-10-24 02:15:00|2632.7|2631.9|2633|2632.2|2634|2633.2|2632.5|2631.7|275
1729736400000|2024-10-24 02:20:00|2632.7|2631.9|2633.5|2632.7|2634|2633.2|2632.5|2631.7|286
1729736700000|2024-10-24 02:25:00|2633.2|2632.4|2632.1|2631.3|2634|2633.2|2632.1|2631.3|209
1729737000000|2024-10-24 02:30:00|2632.3|2631.1|2633.5|2632.3|2634|2632.8|2632.3|2631.1|212
1729737300000|2024-10-24 02:35:00|2633.8|2632.6|2633.3|2632.1|2633.8|2632.6|2632.5|2631.3|90
1729737600000|2024-10-24 02:40:00|2633.8|2632.6|2631.8|2630.6|2633.8|2632.6|2631.3|2630.1|89
1729737900000|2024-10-24 02:45:00|2632|2630.8|2632.3|2631.1|2632.3|2631.1|2631.3|2630.1|50
1729738200000|2024-10-24 02:50:00|2632.8|2631.6|2634.8|2633.6|2635.3|2634.1|2632|2630.8|63
1729738500000|2024-10-24 02:55:00|2634.5|2633.3|2635.8|2634.6|2635.8|2634.6|2634.5|2633.3|64
1729738800000|2024-10-24 03:00:00|2636.3|2635.1|2637.3|2636.1|2637.8|2636.6|2635.3|2634.1|162
1729739100000|2024-10-24 03:05:00|2637.5|2636.3|2636|2634.8|2637.8|2636.6|2635.3|2634.1|183
1729739400000|2024-10-24 03:10:00|2636.3|2635.1|2636|2634.8|2637|2635.8|2635.8|2634.6|77
1729739700000|2024-10-24 03:15:00|2636.3|2635.1|2636.3|2635.1|2637|2635.8|2635.8|2634.6|96
1729740000000|2024-10-24 03:20:00|2635.8|2634.6|2636.8|2635.6|2637.8|2636.6|2635.8|2634.6|136
1729740300000|2024-10-24 03:25:00|2636.5|2635.3|2638.3|2637.1|2638.3|2637.1|2636.5|2635.3|218
1729740600000|2024-10-24 03:30:00|2638.1|2637.3|2639.1|2638.3|2639.3|2638.5|2637.1|2636.3|713
1729740900000|2024-10-24 03:35:00|2638.6|2637.8|2637.6|2636.8|2638.6|2637.8|2636.3|2635.5|320
1729741200000|2024-10-24 03:40:00|2638.1|2637.3|2637.1|2636.3|2638.8|2638|2636.6|2635.8|180
1729741500000|2024-10-24 03:45:00|2637.3|2636.5|2637.1|2636.3|2639.3|2638.5|2637.1|2636.3|209
1729741800000|2024-10-24 03:50:00|2636.6|2635.8|2636.1|2635.3|2637.1|2636.3|2635.1|2634.3|270
1729742100000|2024-10-24 03:55:00|2635.6|2634.8|2635.6|2634.8|2636.1|2635.3|2634.8|2634|160
1729742400000|2024-10-24 04:00:00|2635.3|2634.5|2633.1|2632.3|2635.6|2634.8|2632.3|2631.5|184
1729742700000|2024-10-24 04:05:00|2633.3|2632.5|2634.8|2634|2635.1|2634.3|2633.1|2632.3|223
1729743000000|2024-10-24 04:10:00|2635.1|2634.3|2633.8|2633|2635.6|2634.8|2633.6|2632.8|154
1729743300000|2024-10-24 04:15:00|2634.1|2633.3|2632.1|2631.3|2634.1|2633.3|2632.1|2631.3|202
1729743600000|2024-10-24 04:20:00|2631.6|2630.8|2630.6|2629.8|2631.6|2630.8|2629.1|2628.3|408
1729743900000|2024-10-24 04:25:00|2630.8|2630|2631.1|2630.3|2631.6|2630.8|2630.1|2629.3|119
1729744200000|2024-10-24 04:30:00|2630.8|2630|2629.6|2628.8|2632.1|2631.3|2629.6|2628.8|285
1729744500000|2024-10-24 04:35:00|2629.8|2629|2629.6|2628.8|2630.1|2629.3|2629.1|2628.3|128
1729744800000|2024-10-24 04:40:00|2629.8|2629|2630.1|2629.3|2630.3|2629.5|2629.1|2628.3|107
1729745100000|2024-10-24 04:45:00|2629.6|2628.8|2629.8|2629|2630.6|2629.8|2628.1|2627.3|153
1729745400000|2024-10-24 04:50:00|2630.1|2629.3|2633.1|2632.3|2633.1|2632.3|2629.8|2629|251
1729745700000|2024-10-24 04:55:00|2632.6|2631.8|2634.1|2633.3|2634.3|2633.5|2632.6|2631.8|204
1729746000000|2024-10-24 05:00:00|2634.3|2633.5|2633.8|2633|2636.1|2635.3|2633.6|2632.8|391
1729746300000|2024-10-24 05:05:00|2634.1|2633.3|2636.6|2635.8|2636.6|2635.8|2633.3|2632.5|392
1729746600000|2024-10-24 05:10:00|2636.8|2636|2639.1|2638.3|2639.1|2638.3|2636.1|2635.3|272
1729746900000|2024-10-24 05:15:00|2639.3|2638.5|2638.6|2637.8|2640.6|2639.8|2638.6|2637.8|374
1729747200000|2024-10-24 05:20:00|2638.8|2638|2638.1|2637.3|2639.6|2638.8|2637.6|2636.8|160
1729747500000|2024-10-24 05:25:00|2637.6|2636.8|2635.3|2634.5|2637.6|2636.8|2635.3|2634.5|204
1729747800000|2024-10-24 05:30:00|2635.6|2634.8|2636.6|2635.8|2637.1|2636.3|2633.1|2632.3|415
1729748100000|2024-10-24 05:35:00|2636.8|2636|2638.1|2637.3|2638.8|2638|2635.1|2634.3|518
1729748400000|2024-10-24 05:40:00|2638.3|2637.5|2639.6|2638.8|2639.6|2638.8|2637.6|2636.8|290
1729748700000|2024-10-24 05:45:00|2640.1|2639.3|2640.1|2639.3|2641.1|2640.3|2638.6|2637.8|373
1729749000000|2024-10-24 05:50:00|2639.6|2638.8|2640.1|2639.3|2640.1|2639.3|2638.6|2637.8|516
1729749300000|2024-10-24 05:55:00|2639.3|2638.5|2639.1|2638.3|2641.1|2640.3|2638.1|2637.3|1750
1729749600000|2024-10-24 06:00:00|2638.6|2637.8|2635.8|2635|2638.6|2637.8|2635.6|2634.8|1757
1729749900000|2024-10-24 06:05:00|2636.1|2635.3|2635.9|2633.9|2636.6|2635.8|2634.3|2633.5|311
1729750200000|2024-10-24 06:10:00|2635.8|2633.8|2636.3|2634.3|2636.7|2634.7|2635.3|2633.3|0
1729750500000|2024-10-24 06:15:00|2636.4|2634.4|2636.4|2634.4|2636.5|2634.5|2635.7|2633.7|322
1729750800000|2024-10-24 06:20:00|2636.3|2634.3|2636.2|2634.2|2636.5|2634.5|2635.7|2633.7|0
1729751100000|2024-10-24 06:25:00|2636|2634|2636|2634|2636.8|2634.8|2635.9|2633.9|0
1729751400000|2024-10-24 06:30:00|2635.9|2633.9|2635.8|2633.8|2636.6|2634.6|2635.7|2633.7|0
1729751700000|2024-10-24 06:35:00|2636|2634|2635.8|2633.8|2636.6|2634.6|2635.7|2633.7|0
1729752000000|2024-10-24 06:40:00|2636.1|2634.1|2635.4|2633.4|2636.4|2634.4|2635.2|2633.2|0
1729752300000|2024-10-24 06:45:00|2635.5|2633.5|2634|2632|2635.5|2633.5|2633.5|2631.5|0
1729752600000|2024-10-24 06:50:00|2634.1|2632.1|2634.1|2632.1|2635.3|2633.3|2634|2632|0
1729752900000|2024-10-24 06:55:00|2634.3|2632.3|2632|2630|2634.3|2632.3|2631.8|2629.8|0
1729753200000|2024-10-24 07:00:00|2632.2|2630.2|2634.5|2632.5|2635|2633|2632.2|2630.2|0
1729753500000|2024-10-24 07:05:00|2634.4|2632.4|2636.4|2634.4|2636.7|2634.7|2634.2|2632.2|0
1729753800000|2024-10-24 07:10:00|2636.6|2634.6|2638.9|2636.9|2639|2637|2636.3|2634.3|0
1729754100000|2024-10-24 07:15:00|2638.8|2636.8|2638.2|2636.2|2639.3|2637.3|2636.9|2634.9|0
1729754400000|2024-10-24 07:20:00|2638.1|2636.1|2637.9|2635.9|2638.2|2636.2|2637|2635|0
1729754700000|2024-10-24 07:25:00|2637.8|2635.8|2639.6|2637.6|2639.9|2637.9|2637.3|2635.3|0
1729755000000|2024-10-24 07:30:00|2639.8|2637.8|2641.8|2640.6|2643.5|2642.3|2639.3|2637.8|382
1729755300000|2024-10-24 07:35:00|2642|2640.8|2637.3|2636.1|2642.3|2641.1|2636.8|2635.6|165
1729755600000|2024-10-24 07:40:00|2637|2635.8|2638|2636.8|2639.3|2638.1|2636.8|2635.6|127
1729755900000|2024-10-24 07:45:00|2638.3|2637.1|2637.3|2636.1|2638.8|2637.6|2636.8|2635.6|97
1729756200000|2024-10-24 07:50:00|2637.5|2636.3|2636.3|2635.1|2638.3|2637.1|2636.3|2635.1|120
1729756500000|2024-10-24 07:55:00|2636.5|2635.3|2634.8|2633.6|2637.8|2636.6|2634.5|2633.3|179
1729756800000|2024-10-24 08:00:00|2634.3|2633.1|2635.8|2634.6|2636.5|2635.3|2634|2632.8|102
1729757100000|2024-10-24 08:05:00|2635.5|2634.3|2635|2633.8|2635.8|2634.6|2633.5|2632.3|99
1729757400000|2024-10-24 08:10:00|2635.3|2634.1|2636.8|2635.6|2637.3|2636.1|2635|2633.8|51
1729757700000|2024-10-24 08:15:00|2636.5|2635.3|2635.3|2634.1|2636.5|2635.3|2635|2633.8|47
1729758000000|2024-10-24 08:20:00|2635.5|2634.3|2635.8|2634.6|2635.8|2634.6|2634|2632.8|71
1729758300000|2024-10-24 08:25:00|2635.5|2634.3|2635.3|2634.1|2635.8|2634.6|2634.5|2633.3|36
1729758600000|2024-10-24 08:30:00|2635|2633.8|2633.3|2632.1|2635.3|2634.1|2632.8|2631.6|56
1729758900000|2024-10-24 08:35:00|2633.8|2632.6|2635.3|2634.1|2635.3|2634.1|2633.3|2632.1|48
1729759200000|2024-10-24 08:40:00|2635.8|2634.6|2633.3|2632.1|2635.8|2634.6|2632.8|2631.6|33
1729759500000|2024-10-24 08:45:00|2633.8|2632.6|2632.3|2631.1|2633.8|2632.6|2630.3|2629.1|97
1729759800000|2024-10-24 08:50:00|2632.5|2631.3|2631.5|2630.3|2632.5|2631.3|2630.8|2629.6|30
1729760100000|2024-10-24 08:55:00|2631.3|2630.1|2632.3|2631.1|2632.3|2631.1|2630.5|2629.3|53
1729760400000|2024-10-24 09:00:00|2632.5|2631.3|2631.8|2630.6|2633|2631.8|2631.8|2630.6|30
1729760700000|2024-10-24 09:05:00|2632.3|2631.1|2632.3|2631.1|2632.8|2631.6|2631.3|2630.1|38
1729761000000|2024-10-24 09:10:00|2632.5|2631.3|2630.8|2629.6|2632.5|2631.3|2630.8|2629.6|38
1729761300000|2024-10-24 09:15:00|2631|2629.8|2632.3|2631.1|2632.3|2631.1|2630.8|2629.6|18
1729761600000|2024-10-24 09:20:00|2632|2630.8|2631.8|2630.6|2632.3|2631.1|2630.8|2629.6|52
1729761900000|2024-10-24 09:25:00|2631.5|2630.3|2630.3|2629.1|2631.5|2630.3|2630.3|2629.1|27
1729762200000|2024-10-24 09:30:00|2630|2628.8|2629.8|2628.6|2630.3|2629.1|2629.3|2628.1|59
1729762500000|2024-10-24 09:35:00|2630|2628.8|2630.5|2629.3|2630.8|2629.6|2629.8|2628.6|16
1729762800000|2024-10-24 09:40:00|2630.3|2629.1|2628.3|2627.1|2630.5|2629.3|2628.3|2627.1|91
1729763100000|2024-10-24 09:45:00|2628|2626.8|2628.3|2627.1|2628.8|2627.6|2627.8|2626.6|32
1729763400000|2024-10-24 09:50:00|2628|2626.8|2627.8|2626.6|2628.8|2627.6|2627.8|2626.6|98
1729763700000|2024-10-24 09:55:00|2628.3|2627.1|2628.3|2627.1|2628.3|2627.1|2627|2625.8|101
1729764000000|2024-10-24 10:00:00|2627.8|2626.6|2627.8|2626.6|2628.3|2627.1|2626.8|2625.6|44
1729764300000|2024-10-24 10:05:00|2628.3|2627.1|2629|2627.8|2629.3|2628.1|2628.3|2627.1|33
1729764600000|2024-10-24 10:10:00|2628.8|2627.6|2629.3|2628.1|2629.3|2628.1|2628|2626.8|27
1729764900000|2024-10-24 10:15:00|2629.8|2628.6|2630.8|2629.6|2631|2629.8|2629.8|2628.6|31
1729765200000|2024-10-24 10:20:00|2630.3|2629.1|2630.3|2629.1|2631.8|2630.6|2630.3|2629.1|60
1729765500000|2024-10-24 10:25:00|2630|2628.8|2630.3|2629.1|2630.3|2629.1|2629.8|2628.6|51
1729765800000|2024-10-24 10:30:00|2630|2628.8|2628.3|2627.1|2630|2628.8|2628.3|2627.1|78
1729766100000|2024-10-24 10:35:00|2628.5|2627.3|2628.3|2627.1|2628.8|2627.6|2627.8|2626.6|41
1729766400000|2024-10-24 10:40:00|2628|2626.8|2628.8|2627.6|2628.8|2627.6|2628|2626.8|54
1729766700000|2024-10-24 10:45:00|2629.3|2628.1|2629|2627.8|2629.8|2628.6|2628.8|2627.6|57
1729767000000|2024-10-24 10:50:00|2629.3|2628.1|2628.8|2627.6|2629.8|2628.6|2628.8|2627.6|84
1729767300000|2024-10-24 10:55:00|2629.3|2628.1|2628.8|2627.6|2629.3|2628.1|2628.8|2627.6|34
1729767600000|2024-10-24 11:00:00|2629|2627.8|2627.8|2626.6|2629.3|2628.1|2627.3|2626.1|116
1729767900000|2024-10-24 11:05:00|2628.3|2627.1|2629.3|2628.1|2629.3|2628.1|2628.3|2627.1|36
1729768200000|2024-10-24 11:10:00|2629.8|2628.6|2628.8|2627.6|2629.8|2628.6|2628.8|2627.6|14
1729768500000|2024-10-24 11:15:00|2628.5|2627.3|2628.3|2627.1|2629.3|2628.1|2628.3|2627.1|23
1729768800000|2024-10-24 11:20:00|2628.8|2627.6|2629.5|2628.3|2629.8|2628.6|2628.3|2627.1|42
1729769100000|2024-10-24 11:25:00|2629.3|2628.1|2628.3|2627.1|2629.8|2628.6|2627.8|2626.6|57
1729769400000|2024-10-24 11:30:00|2628.8|2627.6|2627.8|2626.6|2628.8|2627.6|2627.5|2626.3|83
1729769700000|2024-10-24 11:35:00|2627.5|2626.3|2627.8|2626.6|2628.3|2627.1|2627.3|2626.1|52
1729770000000|2024-10-24 11:40:00|2628.3|2627.1|2629.3|2628.1|2629.3|2628.1|2627.8|2626.6|46
1729770300000|2024-10-24 11:45:00|2629.5|2628.3|2631.3|2630.1|2632.3|2631.1|2629.5|2628.3|76
1729770600000|2024-10-24 11:50:00|2630.8|2629.6|2630.3|2629.1|2631.3|2630.1|2629.8|2628.6|33
1729770900000|2024-10-24 11:55:00|2629.8|2628.6|2630.8|2629.6|2630.8|2629.6|2629.5|2628.3|29
1729771200000|2024-10-24 12:00:00|2631.3|2630.1|2628.8|2627.6|2632|2630.8|2628.8|2627.6|110
1729771500000|2024-10-24 12:05:00|2628.3|2627.1|2628|2626.8|2628.3|2627.1|2627|2625.8|49
1729771800000|2024-10-24 12:10:00|2628.3|2627.1|2627.3|2626.1|2628.8|2627.6|2626.8|2625.6|61
1729772100000|2024-10-24 12:15:00|2627|2625.8|2626.3|2625.1|2627.8|2626.6|2626.3|2625.1|60
1729772400000|2024-10-24 12:20:00|2626.8|2625.6|2625.8|2624.6|2627.3|2626.1|2625.8|2624.6|89
1729772700000|2024-10-24 12:25:00|2625.5|2624.3|2624|2622.8|2626.3|2625.1|2624|2622.8|129
1729773000000|2024-10-24 12:30:00|2627.3|2626.1|2626|2624.8|2631.8|2630.6|2624.3|2623.1|295
1729773300000|2024-10-24 12:35:00|2625.8|2624.6|2624.3|2623.1|2626.3|2625.1|2623.8|2622.6|225
1729773600000|2024-10-24 12:40:00|2624|2622.8|2622.8|2621.6|2624|2622.8|2620.3|2619.1|189
1729773900000|2024-10-24 12:45:00|2622.3|2621.1|2623.8|2622.6|2624.3|2623.1|2622.3|2621.1|123
1729774200000|2024-10-24 12:50:00|2624|2622.8|2622.8|2621.6|2625|2623.8|2622.8|2621.6|155
1729774500000|2024-10-24 12:55:00|2622.5|2621.3|2621.3|2620.1|2622.8|2621.6|2620.3|2619.1|261
1729774800000|2024-10-24 13:00:00|2621.8|2620.6|2620.8|2619.6|2622.8|2621.6|2620|2618.8|175
1729775100000|2024-10-24 13:05:00|2621|2619.8|2624.3|2623.1|2624.3|2623.1|2620.8|2619.6|237
1729775400000|2024-10-24 13:10:00|2624.8|2623.6|2626.8|2625.6|2626.8|2625.6|2623.8|2622.6|255
1729775700000|2024-10-24 13:15:00|2626.3|2625.1|2625.8|2624.6|2626.8|2625.6|2625.3|2624.1|230
1729776000000|2024-10-24 13:20:00|2626.3|2625.1|2627.3|2626.1|2628.8|2627.6|2626.3|2625.1|246
1729776300000|2024-10-24 13:25:00|2626.8|2625.6|2627.3|2626.1|2627.8|2626.6|2626.8|2625.6|181
1729776600000|2024-10-24 13:30:00|2626.8|2625.6|2627.8|2626.6|2628.8|2627.6|2624.5|2623.3|593
1729776900000|2024-10-24 13:35:00|2628.3|2627.1|2629.8|2628.6|2629.8|2628.6|2627.3|2626.1|298
1729777200000|2024-10-24 13:40:00|2630.3|2629.1|2631|2629.8|2632.8|2631.6|2630.3|2629.1|215
1729777500000|2024-10-24 13:45:00|2631.8|2630.6|2631.3|2630.1|2632.8|2631.6|2629.8|2628.6|331
1729777800000|2024-10-24 13:50:00|2631.5|2630.3|2634.3|2633.1|2634.8|2633.6|2629.3|2628.1|268
1729778100000|2024-10-24 13:55:00|2633.8|2632.6|2633.8|2632.6|2635.5|2634.3|2632.8|2631.6|114
1729778400000|2024-10-24 14:00:00|2634|2632.8|2630.5|2629.3|2636.3|2635.1|2630.5|2629.3|478
1729778700000|2024-10-24 14:05:00|2630.8|2629.6|2629.3|2628.1|2630.8|2629.6|2629.3|2628.1|124
1729779000000|2024-10-24 14:10:00|2629|2627.8|2627.8|2626.6|2630.3|2629.1|2627.8|2626.6|238
1729779300000|2024-10-24 14:15:00|2628.3|2627.1|2629|2627.8|2629.3|2628.1|2627.3|2626.1|149
1729779600000|2024-10-24 14:20:00|2629.3|2628.1|2629.3|2628.1|2629.8|2628.6|2628.3|2627.1|133
1729779900000|2024-10-24 14:25:00|2628.8|2627.6|2625.8|2624.6|2629.3|2628.1|2625.3|2624.1|77
1729780200000|2024-10-24 14:30:00|2625.5|2624.3|2628.3|2627.1|2628.8|2627.6|2625.3|2624.1|103
1729780500000|2024-10-24 14:35:00|2627.8|2626.6|2626.8|2625.6|2628.3|2627.1|2626.3|2625.1|119
1729780800000|2024-10-24 14:40:00|2626.3|2625.1|2623|2621.8|2626.3|2625.1|2622.5|2621.3|184
1729781100000|2024-10-24 14:45:00|2622.8|2621.6|2622.8|2621.6|2623|2621.8|2619.3|2618.1|160
1729781400000|2024-10-24 14:50:00|2623|2621.8|2620.8|2619.6|2623|2621.8|2620.3|2619.1|77
1729781700000|2024-10-24 14:55:00|2621|2619.8|2621.3|2620.1|2622.3|2621.1|2620.8|2619.6|74
1729782000000|2024-10-24 15:00:00|2621.8|2620.6|2619.8|2618.6|2622.5|2621.3|2619.5|2618.3|115
1729782300000|2024-10-24 15:05:00|2619.5|2618.3|2620.8|2619.6|2620.8|2619.6|2618.3|2617.1|118
1729782600000|2024-10-24 15:10:00|2620.3|2619.1|2620.8|2619.6|2621.3|2620.1|2618.8|2617.6|112
1729782900000|2024-10-24 15:15:00|2621|2619.8|2624|2622.8|2624.3|2623.1|2620.8|2619.6|146
1729783200000|2024-10-24 15:20:00|2624.3|2623.1|2622.3|2621.1|2625.3|2624.1|2621.5|2620.3|89
1729783500000|2024-10-24 15:25:00|2622.5|2621.3|2620.8|2619.6|2622.8|2621.6|2620.3|2619.1|62
1729783800000|2024-10-24 15:30:00|2620.5|2619.3|2620.8|2619.6|2621.3|2620.1|2619|2617.8|79
1729784100000|2024-10-24 15:35:00|2620.3|2619.1|2620.3|2619.1|2621.8|2620.6|2620|2618.8|106
1729784400000|2024-10-24 15:40:00|2620.5|2619.3|2620.3|2619.1|2620.5|2619.3|2618.8|2617.6|32
1729784700000|2024-10-24 15:45:00|2620|2618.8|2617.8|2616.6|2620.5|2619.3|2617.3|2616.1|55
1729785000000|2024-10-24 15:50:00|2617.5|2616.3|2620.5|2619.3|2620.5|2619.3|2616.8|2615.6|78
1729785300000|2024-10-24 15:55:00|2620.8|2619.6|2621.3|2620.1|2622|2620.8|2620.3|2619.1|52
1729785600000|2024-10-24 16:00:00|2621|2619.8|2619.3|2618.1|2621.5|2620.3|2619.3|2618.1|39
1729785900000|2024-10-24 16:05:00|2619.5|2618.3|2618|2616.8|2619.8|2618.6|2617.3|2616.1|65
1729786200000|2024-10-24 16:10:00|2618.3|2617.1|2616.8|2615.6|2618.5|2617.3|2615.8|2614.6|37
1729786500000|2024-10-24 16:15:00|2617|2615.8|2617.3|2616.1|2617.8|2616.6|2616.5|2615.3|216
1729786800000|2024-10-24 16:20:00|2616.8|2615.6|2618.8|2617.6|2619|2617.8|2616.3|2615.1|42
1729787100000|2024-10-24 16:25:00|2618.3|2617.1|2619.3|2618.1|2620|2618.8|2618.3|2617.1|17
1729787400000|2024-10-24 16:30:00|2619.5|2618.3|2621.8|2620.6|2622.3|2621.1|2619.3|2618.1|25
1729787700000|2024-10-24 16:35:00|2621.5|2620.3|2620.3|2619.1|2621.8|2620.6|2618.8|2617.6|66
1729788000000|2024-10-24 16:40:00|2620|2618.8|2620|2618.8|2620.8|2619.6|2619.8|2618.6|21
1729788300000|2024-10-24 16:45:00|2620.3|2619.1|2621.8|2620.6|2621.8|2620.6|2620|2618.8|14
1729788600000|2024-10-24 16:50:00|2621.5|2620.3|2621.3|2620.1|2622.3|2621.1|2620.8|2619.6|25
1729788900000|2024-10-24 16:55:00|2621.8|2620.6|2621.8|2620.6|2621.8|2620.6|2620.8|2619.6|50
1729789200000|2024-10-24 17:00:00|2622|2620.8|2623.8|2622.6|2624.3|2623.1|2621.8|2620.6|29
1729789500000|2024-10-24 17:05:00|2624|2622.8|2623.5|2622.3|2624.8|2623.6|2622.8|2621.6|31
1729789800000|2024-10-24 17:10:00|2623.8|2622.6|2625.3|2624.1|2625.8|2624.6|2623.8|2622.6|34
1729790100000|2024-10-24 17:15:00|2624.8|2623.6|2624.3|2623.1|2625.3|2624.1|2623.3|2622.1|62
1729790400000|2024-10-24 17:20:00|2623.8|2622.6|2622.3|2621.1|2623.8|2622.6|2622|2620.8|51
1729790700000|2024-10-24 17:25:00|2622|2620.8|2622.8|2621.6|2623|2621.8|2621.8|2620.6|56
1729791000000|2024-10-24 17:30:00|2622.3|2621.1|2621.8|2620.6|2622.8|2621.6|2621.8|2620.6|87
1729791300000|2024-10-24 17:35:00|2622.3|2621.1|2622.3|2621.1|2622.3|2621.1|2621.3|2620.1|66
1729791600000|2024-10-24 17:40:00|2622.5|2621.3|2623.3|2622.1|2623.8|2622.6|2621.8|2620.6|61
1729791900000|2024-10-24 17:45:00|2623|2621.8|2620.3|2619.1|2623.3|2622.1|2619.3|2618.1|79
1729792200000|2024-10-24 17:50:00|2620.5|2619.3|2619.3|2618.1|2621.3|2620.1|2619.3|2618.1|65
1729792500000|2024-10-24 17:55:00|2619.8|2618.6|2618.8|2617.6|2620.3|2619.1|2618.3|2617.1|91
1729792800000|2024-10-24 18:00:00|2618.5|2617.3|2619.8|2618.6|2620.3|2619.1|2617.3|2616.1|156
1729793100000|2024-10-24 18:05:00|2620|2618.8|2619.8|2618.6|2620.8|2619.6|2619.3|2618.1|104
1729793400000|2024-10-24 18:10:00|2620.3|2619.1|2621.8|2620.6|2621.8|2620.6|2619.8|2618.6|33
1729793700000|2024-10-24 18:15:00|2621.3|2620.1|2621.8|2620.6|2621.8|2620.6|2620.8|2619.6|46
1729794000000|2024-10-24 18:20:00|2621.5|2620.3|2621.3|2620.1|2622.8|2621.6|2621.3|2620.1|59
1729794300000|2024-10-24 18:25:00|2620.8|2619.6|2621.3|2620.1|2621.8|2620.6|2620.8|2619.6|81
1729794600000|2024-10-24 18:30:00|2621.8|2620.6|2621.8|2620.6|2622.3|2621.1|2621.3|2620.1|59
1729794900000|2024-10-24 18:35:00|2622|2620.8|2622.3|2621.1|2622.3|2621.1|2621.3|2620.1|70
1729795200000|2024-10-24 18:40:00|2621.8|2620.6|2621.8|2620.6|2622.3|2621.1|2621.3|2620.1|78
1729795500000|2024-10-24 18:45:00|2621.5|2620.3|2621.8|2620.6|2621.8|2620.6|2621|2619.8|49
1729795800000|2024-10-24 18:50:00|2622.3|2621.1|2622.3|2621.1|2622.8|2621.6|2621.8|2620.6|33
1729796100000|2024-10-24 18:55:00|2622|2620.8|2623.3|2622.1|2623.3|2622.1|2621.3|2620.1|43
1729796400000|2024-10-24 19:00:00|2622.8|2621.6|2623.3|2622.1|2623.5|2622.3|2622.3|2621.1|42
1729796700000|2024-10-24 19:05:00|2623.8|2622.6|2625.8|2624.6|2626|2624.8|2623.8|2622.6|92
1729797000000|2024-10-24 19:10:00|2626|2624.8|2625.8|2624.6|2626.5|2625.3|2625.3|2624.1|36
1729797300000|2024-10-24 19:15:00|2625.5|2624.3|2626.3|2625.1|2626.3|2625.1|2625.3|2624.1|14
1729797600000|2024-10-24 19:20:00|2626.5|2625.3|2627.3|2626.1|2627.3|2626.1|2626.3|2625.1|37
1729797900000|2024-10-24 19:25:00|2626.8|2625.6|2626.8|2625.6|2627.3|2626.1|2626.8|2625.6|50
1729798200000|2024-10-24 19:30:00|2626.3|2625.1|2628.3|2627.1|2628.8|2627.6|2626.3|2625.1|172
1729798500000|2024-10-24 19:35:00|2628|2626.8|2626.8|2625.6|2628.3|2627.1|2626.8|2625.6|25
1729798800000|2024-10-24 19:40:00|2626.3|2625.1|2626.3|2625.1|2626.8|2625.6|2624.8|2623.6|50
1729799100000|2024-10-24 19:45:00|2626.8|2625.6|2628.5|2627.3|2628.8|2627.6|2626.8|2625.6|91
1729799400000|2024-10-24 19:50:00|2628.3|2627.1|2628.8|2627.6|2629.3|2628.1|2627.8|2626.6|64
1729799700000|2024-10-24 19:55:00|2628.5|2627.3|2628.5|2627.3|2629.3|2628.1|2628|2626.8|111
1729800000000|2024-10-24 20:00:00|2628.8|2627.6|2629|2627.8|2630|2628.8|2628.3|2627.1|13
1729800300000|2024-10-24 20:05:00|2628.8|2627.6|2629|2627.8|2629|2627.8|2628.5|2627.3|8
1729800600000|2024-10-24 20:10:00|2629.3|2628.1|2629.3|2628.1|2629.3|2628.1|2629|2627.8|1
1729800900000|2024-10-24 20:15:00|2629|2627.8|2628.3|2627.1|2629.3|2628.1|2628.3|2627.1|8
1729801200000|2024-10-24 20:20:00|2628.5|2627.3|2628.3|2627.1|2628.8|2627.6|2628.3|2627.1|6
1729801500000|2024-10-24 20:25:00|2628.5|2627.3|2628.3|2627.1|2628.5|2627.3|2628.3|2627.1|4
1729801800000|2024-10-24 20:30:00|2628|2626.8|2626.8|2625.6|2628|2626.8|2626.5|2625.3|27
1729802100000|2024-10-24 20:35:00|2627|2625.8|2626.3|2625.1|2627.5|2626.3|2626.3|2625.1|9
1729802400000|2024-10-24 20:40:00|2626.5|2625.3|2627|2625.8|2627|2625.8|2626.3|2625.1|8
1729802700000|2024-10-24 20:45:00|2627.3|2626.1|2626.8|2625.6|2627.3|2626.1|2626.3|2625.1|11
1729803000000|2024-10-24 20:50:00|2627|2625.8|2627.9|2625.9|2627.9|2626.6|2627|2625.8|7
1729803300000|2024-10-24 20:55:00|2627.8|2625.8|2627.6|2625.6|2628.6|2626.6|2626.7|2624.7|0
1729803600000|2024-10-24 21:00:00|||||||||1
1729807200000|2024-10-24 22:00:00|2628|2626|2628.7|2626.7|2630.6|2628.6|2627.9|2625.9|0
1729807500000|2024-10-24 22:05:00|2628.1|2626.1|2628.2|2626.2|2628.4|2626.4|2628.1|2626.1|0
1729807800000|2024-10-24 22:10:00|2628.3|2626.3|2628.6|2626.6|2629|2627|2628|2626|0
1729809000000|2024-10-24 22:30:00|2629|2627|2628.6|2626.6|2629|2627|2628.6|2626.6|0
1729809300000|2024-10-24 22:35:00|2628.4|2626.4|2628.6|2626.6|2628.6|2626.6|2628.4|2626.4|0
1729809600000|2024-10-24 22:40:00|2628.4|2626.4|2628.5|2626.5|2628.6|2626.6|2628.4|2626.4|0
1729810800000|2024-10-24 23:00:00|2628.6|2626.6|2626.6|2624.6|2628.6|2626.6|2626.3|2624.3|0
1729811100000|2024-10-24 23:05:00|2626.7|2624.7|2626.8|2624.8|2627.7|2625.7|2626.7|2624.7|0
1729811400000|2024-10-24 23:10:00|2626.7|2624.7|2627.2|2625.2|2627.2|2625.2|2626.7|2624.7|0
1729811700000|2024-10-24 23:15:00|2627.3|2625.3|2627|2625|2627.4|2625.4|2627|2625|0
1729812000000|2024-10-24 23:20:00|2626.9|2624.9|2627.8|2625.8|2627.8|2625.8|2626.9|2624.9|0
1729812300000|2024-10-24 23:25:00|2628.1|2626.1|2627.5|2625.5|2628.1|2626.1|2627.1|2625.1|0
1729812600000|2024-10-24 23:30:00|2627.4|2625.4|2626.5|2624.5|2627.4|2625.4|2625.4|2623.4|0
1729812900000|2024-10-24 23:35:00|2626.4|2624.4|2627|2625|2627.4|2625.4|2626.3|2624.3|0
1729813200000|2024-10-24 23:40:00|2626.9|2624.9|2628.1|2626.1|2629.9|2627.9|2626.9|2624.9|0
1729813500000|2024-10-24 23:45:00|2626|2624.8|2623.8|2622.6|2626|2624.8|2621.3|2620.1|417
1729813800000|2024-10-24 23:50:00|2623.5|2622.3|2624.8|2623.6|2625.3|2624.1|2622.5|2621.3|195
1729814100000|2024-10-24 23:55:00|2624.5|2623.3|2624.8|2623.6|2625|2623.8|2622.8|2621.6|260
1729814400000|2024-10-25 00:00:00|2624.6|2623.8|2629.1|2628.3|2631.6|2630.8|2621.6|2620.8|1478
1729814700000|2024-10-25 00:05:00|2627.6|2626.8|2622.1|2621.3|2628.1|2627.3|2621.1|2620.3|776
1729815000000|2024-10-25 00:10:00|2621.8|2621|2626.1|2625.3|2627.6|2626.8|2620.8|2620|542
1729815300000|2024-10-25 00:15:00|2625.8|2625|2621.6|2620.8|2626.6|2625.8|2621.1|2620.3|310
1729815600000|2024-10-25 00:20:00|2621.1|2620.3|2617.6|2616.8|2621.6|2620.8|2615.3|2614.5|520
1729815900000|2024-10-25 00:25:00|2617.8|2617|2613.1|2612.3|2618.1|2617.3|2613.1|2612.3|400
1729816200000|2024-10-25 00:30:00|2613.8|2613|2617.3|2616.5|2618.1|2617.3|2613.1|2612.3|358
1729816500000|2024-10-25 00:35:00|2617.6|2616.8|2616.1|2615.3|2619.1|2618.3|2615.1|2614.3|382
1729816800000|2024-10-25 00:40:00|2616.3|2615.5|2617.1|2616.3|2617.6|2616.8|2615.6|2614.8|198
1729817100000|2024-10-25 00:45:00|2616.6|2615.8|2617.1|2616.3|2618.6|2617.8|2616.3|2615.5|220
1729817400000|2024-10-25 00:50:00|2616.8|2616|2614.6|2613.8|2617.1|2616.3|2613.6|2612.8|365
1729817700000|2024-10-25 00:55:00|2614.3|2613.5|2612.6|2611.8|2614.8|2614|2612.1|2611.3|248
1729818000000|2024-10-25 01:00:00|2612.1|2611.3|2613.6|2612.8|2613.6|2612.8|2610.6|2609.8|414
1729818300000|2024-10-25 01:05:00|2613.8|2613|2617.1|2616.3|2617.1|2616.3|2613.6|2612.8|199
1729818600000|2024-10-25 01:10:00|2617.3|2616.5|2615.6|2614.8|2617.3|2616.5|2614.8|2614|301
1729818900000|2024-10-25 01:15:00|2615.3|2614.5|2618.8|2618|2619.1|2618.3|2614.1|2613.3|370
1729819200000|2024-10-25 01:20:00|2619.1|2618.3|2617.1|2616.3|2619.1|2618.3|2616.8|2616|146
1729819500000|2024-10-25 01:25:00|2616.6|2615.8|2617.6|2616.8|2618.1|2617.3|2616.1|2615.3|234
1729819800000|2024-10-25 01:30:00|2617.1|2616.3|2614.6|2613.8|2618.1|2617.3|2614.1|2613.3|324
1729820100000|2024-10-25 01:35:00|2614.1|2613.3|2613.6|2612.8|2616.6|2615.8|2612.8|2612|314
1729820400000|2024-10-25 01:40:00|2613.3|2612.5|2613.1|2612.3|2613.8|2613|2611.6|2610.8|194
1729820700000|2024-10-25 01:45:00|2613.3|2612.5|2612.6|2611.8|2614.1|2613.3|2611.8|2611|218
1729821000000|2024-10-25 01:50:00|2612.1|2611.3|2609.1|2608.3|2612.6|2611.8|2608.6|2607.8|288
1729821300000|2024-10-25 01:55:00|2608.8|2608|2610.6|2609.8|2611.6|2610.8|2608.6|2607.8|307
1729821600000|2024-10-25 02:00:00|2610.3|2609.5|2612.1|2611.3|2612.1|2611.3|2608.1|2607.3|379
1729821900000|2024-10-25 02:05:00|2611.6|2610.8|2610.6|2609.8|2611.6|2610.8|2610.1|2609.3|245
1729822200000|2024-10-25 02:10:00|2610.8|2610|2610.1|2609.3|2612.6|2611.8|2609.6|2608.8|291
1729822500000|2024-10-25 02:15:00|2610.3|2609.5|2610.6|2609.8|2612.8|2612|2610.1|2609.3|250
1729822800000|2024-10-25 02:20:00|2611.1|2610.3|2611.3|2610.5|2612.1|2611.3|2610.6|2609.8|182
1729823100000|2024-10-25 02:25:00|2611.6|2610.8|2611.1|2610.3|2612.1|2611.3|2610.3|2609.5|168
1729823400000|2024-10-25 02:30:00|2611.3|2610.1|2612.3|2611.1|2613.3|2612.1|2611.3|2610.1|98
1729823700000|2024-10-25 02:35:00|2612|2610.8|2610.8|2609.6|2612.8|2611.6|2610.5|2609.3|115
1729824000000|2024-10-25 02:40:00|2611|2609.8|2612.3|2611.1|2612.3|2611.1|2610.3|2609.1|107
1729824300000|2024-10-25 02:45:00|2612.5|2611.3|2613.5|2612.3|2613.8|2612.6|2612|2610.8|135
1729824600000|2024-10-25 02:50:00|2613.3|2612.1|2612.8|2611.6|2613.8|2612.6|2612.5|2611.3|56
1729824900000|2024-10-25 02:55:00|2613.3|2612.1|2613.8|2612.6|2614.8|2613.6|2613.3|2612.1|77
1729825200000|2024-10-25 03:00:00|2613.5|2612.3|2615.8|2614.6|2615.8|2614.6|2613.5|2612.3|117
1729825500000|2024-10-25 03:05:00|2615.3|2614.1|2614.8|2613.6|2616.3|2615.1|2614|2612.8|118
1729825800000|2024-10-25 03:10:00|2614.5|2613.3|2613.8|2612.6|2615|2613.8|2613.5|2612.3|54
1729826100000|2024-10-25 03:15:00|2613.5|2612.3|2613.3|2612.1|2613.5|2612.3|2612.3|2611.1|75
1729826400000|2024-10-25 03:20:00|2613.5|2612.3|2613.8|2612.6|2614.3|2613.1|2613.3|2612.1|90
1729826700000|2024-10-25 03:25:00|2614.3|2613.1|2614.3|2613.1|2614.8|2613.6|2613.8|2612.6|176
1729827000000|2024-10-25 03:30:00|2614.1|2613.3|2614.1|2613.3|2618.6|2617.8|2613.1|2612.3|440
1729827300000|2024-10-25 03:35:00|2614.6|2613.8|2612.6|2611.8|2614.6|2613.8|2611.3|2610.5|184
1729827600000|2024-10-25 03:40:00|2613.1|2612.3|2612.1|2611.3|2613.1|2612.3|2611.1|2610.3|151
1729827900000|2024-10-25 03:45:00|2612.6|2611.8|2610.1|2609.3|2613.1|2612.3|2609.1|2608.3|296
1729828200000|2024-10-25 03:50:00|2609.8|2609|2609.6|2608.8|2611.1|2610.3|2609.1|2608.3|219
1729828500000|2024-10-25 03:55:00|2610.1|2609.3|2608.6|2607.8|2610.3|2609.5|2606.6|2605.8|271
1729828800000|2024-10-25 04:00:00|2609.1|2608.3|2608.1|2607.3|2609.1|2608.3|2606.1|2605.3|367
1729829100000|2024-10-25 04:05:00|2608.6|2607.8|2607.1|2606.3|2608.6|2607.8|2606.6|2605.8|234
1729829400000|2024-10-25 04:10:00|2607.6|2606.8|2609.6|2608.8|2611.6|2610.8|2607.6|2606.8|302
1729829700000|2024-10-25 04:15:00|2609.8|2609|2610.6|2609.8|2611.3|2610.5|2609.3|2608.5|142
1729830000000|2024-10-25 04:20:00|2611.6|2610.8|2612.6|2611.8|2613.6|2612.8|2611.6|2610.8|221
1729830300000|2024-10-25 04:25:00|2613.1|2612.3|2613.8|2613|2614.6|2613.8|2613.1|2612.3|178
1729830600000|2024-10-25 04:30:00|2613.6|2612.8|2610.6|2609.8|2614.6|2613.8|2610.6|2609.8|323
1729830900000|2024-10-25 04:35:00|2610.8|2610|2611.1|2610.3|2611.6|2610.8|2608.6|2607.8|344
1729831200000|2024-10-25 04:40:00|2611.6|2610.8|2610.8|2610|2611.6|2610.8|2610.6|2609.8|106
1729831500000|2024-10-25 04:45:00|2610.6|2609.8|2613.1|2612.3|2613.6|2612.8|2610.6|2609.8|209
1729831800000|2024-10-25 04:50:00|2613.6|2612.8|2613.6|2612.8|2613.8|2613|2612.6|2611.8|185
1729832100000|2024-10-25 04:55:00|2613.3|2612.5|2615.6|2614.8|2615.8|2615|2613.3|2612.5|276
1729832400000|2024-10-25 05:00:00|2615.8|2615|2615.1|2614.3|2616.6|2615.8|2614.6|2613.8|186
1729832700000|2024-10-25 05:05:00|2615.3|2614.5|2613.6|2612.8|2615.6|2614.8|2613.6|2612.8|163
1729833000000|2024-10-25 05:10:00|2613.8|2613|2614.1|2613.3|2615.1|2614.3|2613.1|2612.3|178
1729833300000|2024-10-25 05:15:00|2614.6|2613.8|2614.6|2613.8|2615.1|2614.3|2612.6|2611.8|262
1729833600000|2024-10-25 05:20:00|2614.1|2613.3|2615.1|2614.3|2616.6|2615.8|2614.1|2613.3|197
1729833900000|2024-10-25 05:25:00|2615.3|2614.5|2617.1|2616.3|2617.6|2616.8|2615.1|2614.3|264
1729834200000|2024-10-25 05:30:00|2617.3|2616.5|2618.1|2617.3|2619.1|2618.3|2616.3|2615.5|303
1729834500000|2024-10-25 05:35:00|2618.3|2617.5|2618.6|2617.8|2619.1|2618.3|2617.1|2616.3|232
1729834800000|2024-10-25 05:40:00|2618.1|2617.3|2618.1|2617.3|2619.6|2618.8|2616.6|2615.8|311
1729835100000|2024-10-25 05:45:00|2617.3|2616.5|2618.6|2617.8|2618.6|2617.8|2617.1|2616.3|212
1729835400000|2024-10-25 05:50:00|2618.1|2617.3|2617.1|2616.3|2618.6|2617.8|2615.6|2614.8|366
1729835700000|2024-10-25 05:55:00|2617.6|2616.8|2617.6|2616.8|2621.1|2620.3|2617.3|2616.5|1600
1729836000000|2024-10-25 06:00:00|2619.1|2618.3|2618.8|2618|2621.6|2620.8|2618.6|2617.8|2159
1729836300000|2024-10-25 06:05:00|2619.1|2618.3|2623|2621|2623.4|2622.3|2619.1|2618.3|706
1729836600000|2024-10-25 06:10:00|2623.2|2621.2|2624|2622|2624.3|2622.3|2622.8|2620.8|2
1729836900000|2024-10-25 06:15:00|2623.9|2621.9|2623.2|2621.2|2624.4|2622.4|2623.1|2621.1|966
1729837200000|2024-10-25 06:20:00|2623.3|2621.3|2623.9|2621.9|2624.2|2622.2|2623.3|2621.3|0
1729837500000|2024-10-25 06:25:00|2623.8|2621.8|2624.2|2622.2|2624.2|2622.2|2623.5|2621.5|0
1729837800000|2024-10-25 06:30:00|2624.1|2622.1|2624.2|2622.2|2624.5|2622.5|2623.8|2621.8|0
1729838100000|2024-10-25 06:35:00|2623.9|2621.9|2623|2621|2624.1|2622.1|2622.8|2620.8|0
1729838400000|2024-10-25 06:40:00|2623.1|2621.1|2622.6|2620.6|2623.4|2621.4|2622.4|2620.4|0
1729838700000|2024-10-25 06:45:00|2622.5|2620.5|2621.6|2619.6|2622.6|2620.6|2621.4|2619.4|0
1729839000000|2024-10-25 06:50:00|2621.5|2619.5|2621.3|2619.3|2622.2|2620.2|2620.4|2618.4|0
1729839300000|2024-10-25 06:55:00|2621.4|2619.4|2620.6|2618.6|2621.6|2619.6|2620.5|2618.5|0
1729839600000|2024-10-25 07:00:00|2620.9|2618.9|2623.3|2621.3|2623.3|2621.3|2620.6|2618.6|0
1729839900000|2024-10-25 07:05:00|2623.4|2621.4|2624.7|2622.7|2625.1|2623.1|2623.4|2621.4|0
1729840200000|2024-10-25 07:10:00|2624.6|2622.6|2622.6|2620.6|2625.1|2623.1|2622.6|2620.6|0
1729840500000|2024-10-25 07:15:00|2623|2621|2621.9|2619.9|2623|2621|2620.9|2618.9|0
1729840800000|2024-10-25 07:20:00|2622.2|2620.2|2621.8|2619.8|2623.5|2621.5|2621.4|2619.4|0
1729841100000|2024-10-25 07:25:00|2621.7|2619.7|2622.2|2620.2|2622.3|2620.3|2621|2619|0
1729841400000|2024-10-25 07:30:00|2621.5|2620.3|2626.8|2625.6|2627.3|2626.1|2620.3|2619.1|414
1729841700000|2024-10-25 07:35:00|2626.3|2625.1|2628.3|2627.1|2628.8|2627.6|2625.5|2624.3|110
1729842000000|2024-10-25 07:40:00|2628.5|2627.3|2629.3|2628.1|2629.3|2628.1|2627.8|2626.6|51
1729842300000|2024-10-25 07:45:00|2628.8|2627.6|2628.3|2627.1|2629.3|2628.1|2627.8|2626.6|101
1729842600000|2024-10-25 07:50:00|2628.5|2627.3|2632.3|2631.1|2632.5|2631.3|2628.3|2627.1|130
1729842900000|2024-10-25 07:55:00|2632.5|2631.3|2633.3|2632.1|2633.8|2632.6|2632.3|2631.1|48
1729843200000|2024-10-25 08:00:00|2633.5|2632.3|2634.3|2633.1|2635|2633.8|2632.8|2631.6|78
1729843500000|2024-10-25 08:05:00|2634.5|2633.3|2631.3|2630.1|2634.5|2633.3|2629.8|2628.6|62
1729843800000|2024-10-25 08:10:00|2631|2629.8|2630.8|2629.6|2631.8|2630.6|2630|2628.8|58
1729844100000|2024-10-25 08:15:00|2631|2629.8|2631.8|2630.6|2632.3|2631.1|2628.8|2627.6|45
1729844400000|2024-10-25 08:20:00|2632|2630.8|2633.3|2632.1|2633.8|2632.6|2631.5|2630.3|56
1729844700000|2024-10-25 08:25:00|2633|2631.8|2633.8|2632.6|2633.8|2632.6|2632.3|2631.1|53
1729845000000|2024-10-25 08:30:00|2633.3|2632.1|2634.3|2633.1|2634.3|2633.1|2632.8|2631.6|15
1729845300000|2024-10-25 08:35:00|2634|2632.8|2633.5|2632.3|2634.8|2633.6|2632.8|2631.6|18
1729845600000|2024-10-25 08:40:00|2633.8|2632.6|2633.3|2632.1|2633.8|2632.6|2632.8|2631.6|17
1729845900000|2024-10-25 08:45:00|2633.5|2632.3|2631.8|2630.6|2633.8|2632.6|2631.8|2630.6|21
1729846200000|2024-10-25 08:50:00|2632|2630.8|2631.3|2630.1|2633|2631.8|2631.3|2630.1|55
1729846500000|2024-10-25 08:55:00|2631.5|2630.3|2633.3|2632.1|2633.8|2632.6|2631.3|2630.1|36
1729846800000|2024-10-25 09:00:00|2633|2631.8|2634.3|2633.1|2634.3|2633.1|2632.8|2631.6|25
1729847100000|2024-10-25 09:05:00|2634|2632.8|2633.5|2632.3|2634.3|2633.1|2633.3|2632.1|9
1729847400000|2024-10-25 09:10:00|2633.8|2632.6|2635.5|2634.3|2635.8|2634.6|2633.3|2632.1|38
1729847700000|2024-10-25 09:15:00|2635.8|2634.6|2637.3|2636.1|2637.5|2636.3|2635.3|2634.1|22
1729848000000|2024-10-25 09:20:00|2637|2635.8|2638|2636.8|2638.3|2637.1|2636.3|2635.1|44
1729848300000|2024-10-25 09:25:00|2638.3|2637.1|2638.8|2637.6|2638.8|2637.6|2637.8|2636.6|64
1729848600000|2024-10-25 09:30:00|2639|2637.8|2637.8|2636.6|2639.3|2638.1|2637.3|2636.1|27
1729848900000|2024-10-25 09:35:00|2637.5|2636.3|2637.3|2636.1|2638|2636.8|2636.8|2635.6|27
1729849200000|2024-10-25 09:40:00|2637.5|2636.3|2636.3|2635.1|2637.5|2636.3|2635.3|2634.1|100
1729849500000|2024-10-25 09:45:00|2636.8|2635.6|2639.3|2638.1|2639.3|2638.1|2635.8|2634.6|178
1729849800000|2024-10-25 09:50:00|2639.8|2638.6|2638.3|2637.1|2640.8|2639.6|2638.3|2637.1|169
1729850100000|2024-10-25 09:55:00|2638.5|2637.3|2637.5|2636.3|2639|2637.8|2637.3|2636.1|24
1729850400000|2024-10-25 10:00:00|2637.3|2636.1|2637.8|2636.6|2638.3|2637.1|2637|2635.8|31
1729850700000|2024-10-25 10:05:00|2638|2636.8|2638.8|2637.6|2639.3|2638.1|2638|2636.8|26
1729851000000|2024-10-25 10:10:00|2639|2637.8|2638|2636.8|2639.3|2638.1|2638|2636.8|19
1729851300000|2024-10-25 10:15:00|2638.3|2637.1|2638.3|2637.1|2638.5|2637.3|2637.8|2636.6|5
1729851600000|2024-10-25 10:20:00|2638|2636.8|2637.8|2636.6|2638.5|2637.3|2637.8|2636.6|2
1729851900000|2024-10-25 10:25:00|2637.5|2636.3|2637.3|2636.1|2638|2636.8|2637.3|2636.1|11
1729852200000|2024-10-25 10:30:00|2637.8|2636.6|2638.3|2637.1|2638.8|2637.6|2637.8|2636.6|28
1729852500000|2024-10-25 10:35:00|2638.5|2637.3|2637.5|2636.3|2638.5|2637.3|2637.5|2636.3|26
1729852800000|2024-10-25 10:40:00|2637.8|2636.6|2636.5|2635.3|2638.3|2637.1|2636.3|2635.1|16
1729853100000|2024-10-25 10:45:00|2636.3|2635.1|2635.3|2634.1|2636.8|2635.6|2635.3|2634.1|25
1729853400000|2024-10-25 10:50:00|2635.5|2634.3|2634.5|2633.3|2635.8|2634.6|2634.3|2633.1|29
1729853700000|2024-10-25 10:55:00|2634.8|2633.6|2632.3|2631.1|2635.3|2634.1|2631.3|2630.1|159
1729854000000|2024-10-25 11:00:00|2632|2630.8|2632.5|2631.3|2633.8|2632.6|2631.8|2630.6|39
1729854300000|2024-10-25 11:05:00|2632.3|2631.1|2633.3|2632.1|2633.8|2632.6|2632.3|2631.1|56
1729854600000|2024-10-25 11:10:00|2633|2631.8|2631.8|2630.6|2633.3|2632.1|2631.8|2630.6|29
1729854900000|2024-10-25 11:15:00|2632.3|2631.1|2632.8|2631.6|2632.8|2631.6|2631.8|2630.6|14
1729855200000|2024-10-25 11:20:00|2631.8|2630.6|2633.8|2632.6|2633.8|2632.6|2631.5|2630.3|88
1729855500000|2024-10-25 11:25:00|2633.5|2632.3|2633.8|2632.6|2634.3|2633.1|2633.3|2632.1|10
1729855800000|2024-10-25 11:30:00|2633.5|2632.3|2633.8|2632.6|2634|2632.8|2633.3|2632.1|10
1729856100000|2024-10-25 11:35:00|2633.5|2632.3|2633.8|2632.6|2633.8|2632.6|2632.8|2631.6|4
1729856400000|2024-10-25 11:40:00|2633.5|2632.3|2633.8|2632.6|2634|2632.8|2633.3|2632.1|18
1729856700000|2024-10-25 11:45:00|2633.5|2632.3|2633.8|2632.6|2634.3|2633.1|2633.3|2632.1|46
1729857000000|2024-10-25 11:50:00|2634.3|2633.1|2634.8|2633.6|2635.3|2634.1|2633.8|2632.6|51
1729857300000|2024-10-25 11:55:00|2635|2633.8|2635.8|2634.6|2636.5|2635.3|2634.8|2633.6|31
1729857600000|2024-10-25 12:00:00|2636.3|2635.1|2638.5|2637.3|2638.8|2637.6|2635.8|2634.6|91
1729857900000|2024-10-25 12:05:00|2638.3|2637.1|2639.3|2638.1|2639.3|2638.1|2638.3|2637.1|40
1729858200000|2024-10-25 12:10:00|2639|2637.8|2638.8|2637.6|2639.3|2638.1|2638.3|2637.1|35
1729858500000|2024-10-25 12:15:00|2638.5|2637.3|2639.3|2638.1|2639.3|2638.1|2637.8|2636.6|32
1729858800000|2024-10-25 12:20:00|2638.8|2637.6|2641.8|2640.6|2642.3|2641.1|2638.8|2637.6|192
1729859100000|2024-10-25 12:25:00|2641.5|2640.3|2640.8|2639.6|2641.8|2640.6|2640.8|2639.6|67
1729859400000|2024-10-25 12:30:00|2641|2639.8|2642.3|2641.1|2643.3|2642.1|2641|2639.8|105
1729859700000|2024-10-25 12:35:00|2642.5|2641.3|2641.8|2640.6|2642.8|2641.6|2640.8|2639.6|26
1729860000000|2024-10-25 12:40:00|2641.3|2640.1|2639.8|2638.6|2641.3|2640.1|2639.3|2638.1|23
1729860300000|2024-10-25 12:45:00|2640|2638.8|2639.3|2638.1|2640.3|2639.1|2638.3|2637.1|55
1729860600000|2024-10-25 12:50:00|2638.8|2637.6|2639.8|2638.6|2640.3|2639.1|2638.3|2637.1|50
1729860900000|2024-10-25 12:55:00|2639.5|2638.3|2638.3|2637.1|2640.3|2639.1|2638.3|2637.1|64
1729861200000|2024-10-25 13:00:00|2638.8|2637.6|2637.3|2636.1|2639.3|2638.1|2637.3|2636.1|110
1729861500000|2024-10-25 13:05:00|2637.8|2636.6|2637.3|2636.1|2637.8|2636.6|2636.5|2635.3|88
1729861800000|2024-10-25 13:10:00|2637|2635.8|2638.3|2637.1|2638.8|2637.6|2637|2635.8|63
1729862100000|2024-10-25 13:15:00|2638.5|2637.3|2639.8|2638.6|2640.8|2639.6|2638.5|2637.3|74
1729862400000|2024-10-25 13:20:00|2639.5|2638.3|2639.3|2638.1|2640.3|2639.1|2639|2637.8|21
1729862700000|2024-10-25 13:25:00|2639|2637.8|2638.3|2637.1|2639.8|2638.6|2638.3|2637.1|23
1729863000000|2024-10-25 13:30:00|2638.8|2637.6|2638.8|2637.6|2642.3|2641.1|2638.5|2637.3|178
1729863300000|2024-10-25 13:35:00|2639.3|2638.1|2638.3|2637.1|2639.8|2638.6|2636.8|2635.6|87
1729863600000|2024-10-25 13:40:00|2638.5|2637.3|2637.8|2636.6|2638.8|2637.6|2636.8|2635.6|48
1729863900000|2024-10-25 13:45:00|2638|2636.8|2639.8|2638.6|2641.3|2640.1|2637.8|2636.6|110
1729864200000|2024-10-25 13:50:00|2640|2638.8|2639.3|2638.1|2640.8|2639.6|2638.3|2637.1|75
1729864500000|2024-10-25 13:55:00|2639.8|2638.6|2639.3|2638.1|2640|2638.8|2638.5|2637.3|116
1729864800000|2024-10-25 14:00:00|2639.5|2638.3|2640.3|2639.1|2641.8|2640.6|2638.8|2637.6|113
1729865100000|2024-10-25 14:05:00|2640|2638.8|2642.3|2641.1|2644.3|2643.1|2639.3|2638.1|99
1729865400000|2024-10-25 14:10:00|2642.8|2641.6|2642.8|2641.6|2643.8|2642.6|2641.3|2640.1|27
1729865700000|2024-10-25 14:15:00|2642.5|2641.3|2642.3|2641.1|2643.8|2642.6|2641.8|2640.6|42
1729866000000|2024-10-25 14:20:00|2642|2640.8|2643.3|2642.1|2644|2642.8|2641.3|2640.1|43
1729866300000|2024-10-25 14:25:00|2643.5|2642.3|2644.3|2643.1|2645.3|2644.1|2643|2641.8|87
1729866600000|2024-10-25 14:30:00|2643.8|2642.6|2644.8|2643.6|2644.8|2643.6|2642.3|2641.1|137
1729866900000|2024-10-25 14:35:00|2645|2643.8|2645.8|2644.6|2647|2645.8|2644.8|2643.6|74
1729867200000|2024-10-25 14:40:00|2646.3|2645.1|2644.3|2643.1|2646.8|2645.6|2643.8|2642.6|42
1729867500000|2024-10-25 14:45:00|2644|2642.8|2641.8|2640.6|2644.8|2643.6|2640.8|2639.6|54
1729867800000|2024-10-25 14:50:00|2641.5|2640.3|2643.3|2642.1|2643.8|2642.6|2641.3|2640.1|23
1729868100000|2024-10-25 14:55:00|2642.8|2641.6|2643|2641.8|2643.8|2642.6|2642.3|2641.1|53
1729868400000|2024-10-25 15:00:00|2643.3|2642.1|2641.8|2640.6|2644.3|2643.1|2641.5|2640.3|20
1729868700000|2024-10-25 15:05:00|2641.5|2640.3|2641.8|2640.6|2643.3|2642.1|2641|2639.8|29
1729869000000|2024-10-25 15:10:00|2641.5|2640.3|2638.8|2637.6|2642.3|2641.1|2638.8|2637.6|90
1729869300000|2024-10-25 15:15:00|2639.3|2638.1|2638.8|2637.6|2639.3|2638.1|2637.8|2636.6|73
1729869600000|2024-10-25 15:20:00|2638.5|2637.3|2636.3|2635.1|2638.5|2637.3|2636.3|2635.1|138
1729869900000|2024-10-25 15:25:00|2636.8|2635.6|2633.8|2632.6|2637.3|2636.1|2633.3|2632.1|123
1729870200000|2024-10-25 15:30:00|2634.3|2633.1|2635.8|2634.6|2635.8|2634.6|2634.3|2633.1|18
1729870500000|2024-10-25 15:35:00|2635.5|2634.3|2633.8|2632.6|2635.8|2634.6|2633.8|2632.6|54
1729870800000|2024-10-25 15:40:00|2634|2632.8|2634.8|2633.6|2634.8|2633.6|2633.3|2632.1|50
1729871100000|2024-10-25 15:45:00|2634.5|2633.3|2636.8|2635.6|2637.5|2636.3|2634.5|2633.3|33
1729871400000|2024-10-25 15:50:00|2637|2635.8|2634.5|2633.3|2637|2635.8|2634.3|2633.1|16
1729871700000|2024-10-25 15:55:00|2634.3|2633.1|2635.5|2634.3|2635.8|2634.6|2633.8|2632.6|12
1729872000000|2024-10-25 16:00:00|2635.3|2634.1|2633.8|2632.6|2635.8|2634.6|2633.8|2632.6|8
1729872300000|2024-10-25 16:05:00|2633.5|2632.3|2634.8|2633.6|2634.8|2633.6|2633|2631.8|14
1729872600000|2024-10-25 16:10:00|2635|2633.8|2635.3|2634.1|2635.3|2634.1|2634.3|2633.1|26
1729872900000|2024-10-25 16:15:00|2634.8|2633.6|2635.8|2634.6|2636.8|2635.6|2634.5|2633.3|34
1729873200000|2024-10-25 16:20:00|2636|2634.8|2636.8|2635.6|2637.5|2636.3|2635.8|2634.6|28
1729873500000|2024-10-25 16:25:00|2637|2635.8|2638.3|2637.1|2638.3|2637.1|2636.3|2635.1|34
1729873800000|2024-10-25 16:30:00|2638|2636.8|2637.8|2636.6|2638.5|2637.3|2636.8|2635.6|13
1729874100000|2024-10-25 16:35:00|2637.5|2636.3|2637.8|2636.6|2638.8|2637.6|2637.5|2636.3|18
1729874400000|2024-10-25 16:40:00|2637.3|2636.1|2637.8|2636.6|2638.3|2637.1|2636.3|2635.1|18
1729874700000|2024-10-25 16:45:00|2637.5|2636.3|2636.8|2635.6|2637.8|2636.6|2636.8|2635.6|13
1729875000000|2024-10-25 16:50:00|2637|2635.8|2637.3|2636.1|2637.3|2636.1|2636.3|2635.1|11
1729875300000|2024-10-25 16:55:00|2637|2635.8|2636.8|2635.6|2637.3|2636.1|2636.3|2635.1|48
1729875600000|2024-10-25 17:00:00|2636.3|2635.1|2636.5|2635.3|2636.8|2635.6|2635.3|2634.1|54
1729875900000|2024-10-25 17:05:00|2636.3|2635.1|2635.8|2634.6|2636.8|2635.6|2635.8|2634.6|18
1729876200000|2024-10-25 17:10:00|2635.5|2634.3|2633.3|2632.1|2635.5|2634.3|2632.8|2631.6|56
1729876500000|2024-10-25 17:15:00|2633|2631.8|2631.8|2630.6|2633.3|2632.1|2631.8|2630.6|38
1729876800000|2024-10-25 17:20:00|2631.3|2630.1|2630.8|2629.6|2631.3|2630.1|2628.8|2627.6|85
1729877100000|2024-10-25 17:25:00|2630.3|2629.1|2629.3|2628.1|2630.8|2629.6|2629.3|2628.1|34
1729877400000|2024-10-25 17:30:00|2629|2627.8|2627.8|2626.6|2630.3|2629.1|2627.8|2626.6|17
1729877700000|2024-10-25 17:35:00|2627.3|2626.1|2627|2625.8|2628.5|2627.3|2626.8|2625.6|18
1729878000000|2024-10-25 17:40:00|2627.3|2626.1|2624|2622.8|2627.3|2626.1|2623.8|2622.6|47
1729878300000|2024-10-25 17:45:00|2623.8|2622.6|2628.8|2627.6|2628.8|2627.6|2623.8|2622.6|25
1729878600000|2024-10-25 17:50:00|2628.3|2627.1|2628.8|2627.6|2629.8|2628.6|2628.3|2627.1|20
1729878900000|2024-10-25 17:55:00|2628.5|2627.3|2627|2625.8|2628.8|2627.6|2626.8|2625.6|27
1729879200000|2024-10-25 18:00:00|2627.3|2626.1|2628.3|2627.1|2628.5|2627.3|2625.3|2624.1|45
1729879500000|2024-10-25 18:05:00|2628|2626.8|2625.5|2624.3|2628.3|2627.1|2625|2623.8|23
1729879800000|2024-10-25 18:10:00|2625.3|2624.1|2627.5|2626.3|2627.8|2626.6|2624.8|2623.6|22
1729880100000|2024-10-25 18:15:00|2627.3|2626.1|2628.8|2627.6|2629|2627.8|2627.3|2626.1|13
1729880400000|2024-10-25 18:20:00|2628.5|2627.3|2628|2626.8|2629.3|2628.1|2627.3|2626.1|5
1729880700000|2024-10-25 18:25:00|2627.8|2626.6|2631.3|2630.1|2632.3|2631.1|2627.8|2626.6|21
1729881000000|2024-10-25 18:30:00|2631|2629.8|2630.3|2629.1|2631.3|2630.1|2629.3|2628.1|7
1729881300000|2024-10-25 18:35:00|2630.5|2629.3|2630.8|2629.6|2631.8|2630.6|2629.5|2628.3|85
1729881600000|2024-10-25 18:40:00|2630.5|2629.3|2629.8|2628.6|2630.8|2629.6|2628.8|2627.6|145
1729881900000|2024-10-25 18:45:00|2630|2628.8|2631.8|2630.6|2632|2630.8|2629.8|2628.6|30
1729882200000|2024-10-25 18:50:00|2631.5|2630.3|2630.3|2629.1|2631.5|2630.3|2629.3|2628.1|22
1729882500000|2024-10-25 18:55:00|2630|2628.8|2630.3|2629.1|2631|2629.8|2628.8|2627.6|16
1729882800000|2024-10-25 19:00:00|2630|2628.8|2630.8|2629.6|2631.5|2630.3|2629.3|2628.1|8
1729883100000|2024-10-25 19:05:00|2630.5|2629.3|2631.8|2630.6|2633|2631.8|2630.3|2629.1|10
1729883400000|2024-10-25 19:10:00|2631.5|2630.3|2630.3|2629.1|2632.8|2631.6|2629.3|2628.1|15
1729883700000|2024-10-25 19:15:00|2630.8|2629.6|2631.3|2630.1|2632.3|2631.1|2630.3|2629.1|11
1729884000000|2024-10-25 19:20:00|2631|2629.8|2629.8|2628.6|2632.3|2631.1|2629.3|2628.1|13
1729884300000|2024-10-25 19:25:00|2629.5|2628.3|2630.3|2629.1|2630.5|2629.3|2629.3|2628.1|10
1729884600000|2024-10-25 19:30:00|2630.5|2629.3|2630.3|2629.1|2631.3|2630.1|2629.8|2628.6|15
1729884900000|2024-10-25 19:35:00|2630|2628.8|2630.8|2629.6|2631.5|2630.3|2629.8|2628.6|10
1729885200000|2024-10-25 19:40:00|2631.3|2630.1|2632.8|2631.6|2632.8|2631.6|2631|2629.8|70
1729885500000|2024-10-25 19:45:00|2633.3|2632.1|2634.3|2633.1|2634.8|2633.6|2633.3|2632.1|81
1729885800000|2024-10-25 19:50:00|2634.5|2633.3|2634.8|2633.6|2634.8|2633.6|2632.3|2631.1|139
1729886100000|2024-10-25 19:55:00|2634.3|2633.1|2634.5|2633.3|2635|2633.8|2631.8|2630.6|161
1729886400000|2024-10-25 20:00:00|2634.3|2633.1|2633.5|2632.3|2634.8|2633.6|2633.5|2632.3|9
1729886700000|2024-10-25 20:05:00|2633.3|2632.1|2634|2632.8|2634.8|2633.6|2633.3|2632.1|11
1729887000000|2024-10-25 20:10:00|2633.8|2632.6|2633.8|2632.6|2633.8|2632.6|2633|2631.8|8
1729887300000|2024-10-25 20:15:00|2634|2632.8|2634.3|2633.1|2634.3|2633.1|2633.8|2632.6|8
1729887600000|2024-10-25 20:20:00|2633.8|2632.6|2634|2632.8|2634|2632.8|2633.5|2632.3|3
1729887900000|2024-10-25 20:25:00|2633.8|2632.6|2633.5|2632.3|2634.3|2633.1|2633.5|2632.3|5
1729888200000|2024-10-25 20:30:00|2633.3|2632.1|2634|2632.8|2634.5|2633.3|2633.3|2632.1|13
1729888500000|2024-10-25 20:35:00|2633.8|2632.6|2633.3|2632.1|2633.8|2632.6|2632.8|2631.6|4
1729888800000|2024-10-25 20:40:00|2633.5|2632.3|2633.5|2632.3|2633.8|2632.6|2633|2631.8|1
1729889100000|2024-10-25 20:45:00|2633.8|2632.6|2633.3|2632.1|2633.8|2632.6|2632.3|2631.1|33
1729889400000|2024-10-25 20:50:00|2633.5|2632.3|2632.1|2630.1|2633.5|2632.3|2631.5|2630.1|20
1729889700000|2024-10-25 20:55:00|2631.9|2629.9|2632.8|2630.8|2633.3|2631.3|2631.6|2629.6|0
1730066400000|2024-10-27 22:00:00|2620.3|2618.3|2604|2602|2623.3|2621.3|2603.4|2601.4|0
1730066700000|2024-10-27 22:05:00|2603.5|2601.5|2599.9|2597.9|2603.5|2601.5|2598.6|2596.6|0
1730067000000|2024-10-27 22:10:00|2599.8|2597.8|2600.5|2598.5|2601.6|2599.6|2598.3|2596.3|0
1730067300000|2024-10-27 22:15:00|2600.7|2598.7|2601.5|2599.5|2601.8|2599.8|2600.3|2598.3|0
1730067600000|2024-10-27 22:20:00|2601.6|2599.6|2607.7|2605.7|2608.6|2606.6|2601.6|2599.6|0
1730067900000|2024-10-27 22:25:00|2607.9|2605.9|2609.2|2607.2|2609.5|2607.5|2607.5|2605.5|0
1730068200000|2024-10-27 22:30:00|2609.1|2607.1|2607.6|2605.6|2609.4|2607.4|2606.7|2604.7|0
1730068500000|2024-10-27 22:35:00|2607.4|2605.4|2605.9|2603.9|2607.7|2605.7|2605|2603|0
1730068800000|2024-10-27 22:40:00|2606|2604|2604.1|2602.1|2606.5|2604.5|2604.1|2602.1|0
1730069100000|2024-10-27 22:45:00|2604.2|2602.2|2603.1|2601.1|2604.7|2602.7|2602.5|2600.5|0
1730069400000|2024-10-27 22:50:00|2603|2601|2603.4|2601.4|2603.5|2601.5|2602.4|2600.4|0
1730069700000|2024-10-27 22:55:00|2603.5|2601.5|2603.7|2601.7|2603.7|2601.7|2602.8|2600.8|0
1730070000000|2024-10-27 23:00:00|2603.6|2601.6|2603|2601|2604.6|2602.6|2602.4|2600.4|0
1730070300000|2024-10-27 23:05:00|2603.2|2601.2|2601.6|2599.6|2603.3|2601.3|2601.6|2599.6|0
1730070600000|2024-10-27 23:10:00|2601.9|2599.9|2602.2|2600.2|2602.2|2600.2|2601.7|2599.7|0
1730070900000|2024-10-27 23:15:00|2602.4|2600.4|2602.2|2600.2|2603.4|2601.4|2601.9|2599.9|0
1730071200000|2024-10-27 23:20:00|2602.3|2600.3|2602.7|2600.7|2603.7|2601.7|2602.2|2600.2|0
1730071500000|2024-10-27 23:25:00|2602.8|2600.8|2599.8|2597.8|2602.8|2600.8|2599.8|2597.8|0
1730071800000|2024-10-27 23:30:00|2600|2598|2604|2602|2605.5|2603.5|2596.9|2594.9|0
1730072100000|2024-10-27 23:35:00|2603.9|2601.9|2603.5|2601.5|2604.9|2602.9|2602.5|2600.5|0
1730072400000|2024-10-27 23:40:00|2603.4|2601.4|2605.5|2603.5|2605.7|2603.7|2601.9|2599.9|0
1730072700000|2024-10-27 23:45:00|2605.6|2603.6|2608.3|2607.1|2612|2610.8|2602.5|2601.3|1375
1730073000000|2024-10-27 23:50:00|2607.5|2606.3|2609.5|2608.3|2615|2613.8|2607|2605.8|456
1730073300000|2024-10-27 23:55:00|2609.8|2608.6|2613|2611.8|2615.3|2614.1|2608.8|2607.6|486
1730073600000|2024-10-28 00:00:00|2612.8|2612|2625.1|2624.3|2628.6|2627.8|2606.6|2605.8|1756
1730073900000|2024-10-28 00:05:00|2624.8|2624|2641.1|2640.3|2646.1|2645.3|2619.1|2618.3|1573
1730074200000|2024-10-28 00:10:00|2641.3|2640.5|2652.8|2652|2654.3|2653.5|2638.3|2637.5|1758
1730074500000|2024-10-28 00:15:00|2652.1|2651.3|2655.1|2654.3|2662.6|2661.8|2651.6|2650.8|1689
1730074800000|2024-10-28 00:20:00|2654.6|2653.8|2660.6|2659.8|2661.6|2660.8|2653.1|2652.3|1371
1730075100000|2024-10-28 00:25:00|2660.1|2659.3|2656.1|2655.3|2661.1|2660.3|2654.6|2653.8|797
1730075400000|2024-10-28 00:30:00|2657.8|2657|2654.1|2653.3|2659.6|2658.8|2652.8|2652|733
1730075700000|2024-10-28 00:35:00|2654.6|2653.8|2650.8|2650|2654.6|2653.8|2648.1|2647.3|567
1730076000000|2024-10-28 00:40:00|2650.6|2649.8|2645.1|2644.3|2651.1|2650.3|2644.1|2643.3|534
1730076300000|2024-10-28 00:45:00|2644.6|2643.8|2650.1|2649.3|2650.8|2650|2642.1|2641.3|697
1730076600000|2024-10-28 00:50:00|2649.6|2648.8|2651.1|2650.3|2652.6|2651.8|2648.1|2647.3|470
1730076900000|2024-10-28 00:55:00|2651.3|2650.5|2650.6|2649.8|2652.6|2651.8|2648.1|2647.3|353
1730077200000|2024-10-28 01:00:00|2650.1|2649.3|2652.1|2651.3|2655.6|2654.8|2648.3|2647.5|725
1730077500000|2024-10-28 01:05:00|2652.3|2651.5|2654.1|2653.3|2656.3|2655.5|2652.1|2651.3|440
1730077800000|2024-10-28 01:10:00|2654.3|2653.5|2652.6|2651.8|2654.6|2653.8|2651.1|2650.3|267
1730078100000|2024-10-28 01:15:00|2652.3|2651.5|2650.8|2650|2652.6|2651.8|2649.1|2648.3|355
1730078400000|2024-10-28 01:20:00|2651.1|2650.3|2652.1|2651.3|2653.1|2652.3|2649.1|2648.3|301
1730078700000|2024-10-28 01:25:00|2652.3|2651.5|2653.6|2652.8|2654.8|2654|2652.1|2651.3|222
1730079000000|2024-10-28 01:30:00|2654.1|2653.3|2654.1|2653.3|2656.1|2655.3|2653.3|2652.5|324
1730079300000|2024-10-28 01:35:00|2654.3|2653.5|2655.6|2654.8|2656.3|2655.5|2652.8|2652|264
1730079600000|2024-10-28 01:40:00|2656.1|2655.3|2655.6|2654.8|2656.1|2655.3|2653.6|2652.8|213
1730079900000|2024-10-28 01:45:00|2656.1|2655.3|2656.1|2655.3|2656.6|2655.8|2654.1|2653.3|382
1730080200000|2024-10-28 01:50:00|2655.8|2655|2654.1|2653.3|2656.6|2655.8|2653.3|2652.5|268
1730080500000|2024-10-28 01:55:00|2653.8|2653|2653.3|2652.5|2654.3|2653.5|2652.6|2651.8|168
1730080800000|2024-10-28 02:00:00|2653.6|2652.8|2651.1|2650.3|2654.1|2653.3|2650.1|2649.3|596
1730081100000|2024-10-28 02:05:00|2650.8|2650|2649.1|2648.3|2651.1|2650.3|2647.6|2646.8|516
1730081400000|2024-10-28 02:10:00|2648.6|2647.8|2650.6|2649.8|2650.6|2649.8|2647.6|2646.8|362
1730081700000|2024-10-28 02:15:00|2651.1|2650.3|2650.6|2649.8|2651.8|2651|2650.6|2649.8|255
1730082000000|2024-10-28 02:20:00|2651.1|2650.3|2650.8|2650|2652.6|2651.8|2650.6|2649.8|180
1730082300000|2024-10-28 02:25:00|2650.6|2649.8|2648.1|2647.3|2651.1|2650.3|2648.1|2647.3|266
1730082600000|2024-10-28 02:30:00|2648.3|2647.1|2653.3|2652.1|2653.8|2652.6|2645.3|2644.1|305
1730082900000|2024-10-28 02:35:00|2652.8|2651.6|2653.5|2652.3|2654.8|2653.6|2652.3|2651.1|158
1730083200000|2024-10-28 02:40:00|2653.3|2652.1|2653.8|2652.6|2654.3|2653.1|2653.3|2652.1|93
1730083500000|2024-10-28 02:45:00|2653.5|2652.3|2654.3|2653.1|2655.3|2654.1|2653.5|2652.3|226
1730083800000|2024-10-28 02:50:00|2654|2652.8|2653.8|2652.6|2654.8|2653.6|2653.3|2652.1|85
1730084100000|2024-10-28 02:55:00|2653.5|2652.3|2653.8|2652.6|2654.3|2653.1|2653.3|2652.1|95
1730084400000|2024-10-28 03:00:00|2653.5|2652.3|2654.5|2653.3|2656.8|2655.6|2653.5|2652.3|518
1730084700000|2024-10-28 03:05:00|2654.8|2653.6|2654.8|2653.6|2655.3|2654.1|2653.8|2652.6|104
1730085000000|2024-10-28 03:10:00|2654.3|2653.1|2654.8|2653.6|2655.3|2654.1|2653.8|2652.6|251
1730085300000|2024-10-28 03:15:00|2654.5|2653.3|2654.8|2653.6|2655.3|2654.1|2654.3|2653.1|118
1730085600000|2024-10-28 03:20:00|2654.5|2653.3|2654.5|2653.3|2655.3|2654.1|2654.3|2653.1|150
1730085900000|2024-10-28 03:25:00|2654.3|2653.1|2655.3|2654.1|2655.8|2654.6|2654.3|2653.1|348
1730086200000|2024-10-28 03:30:00|2655.1|2654.3|2656.1|2655.3|2657.6|2656.8|2652.1|2651.3|1030
1730086500000|2024-10-28 03:35:00|2655.6|2654.8|2652.1|2651.3|2655.8|2655|2650.6|2649.8|455
1730086800000|2024-10-28 03:40:00|2651.6|2650.8|2651.1|2650.3|2652.6|2651.8|2649.6|2648.8|345
1730087100000|2024-10-28 03:45:00|2650.8|2650|2650.1|2649.3|2652.1|2651.3|2649.6|2648.8|176
1730087400000|2024-10-28 03:50:00|2651.1|2650.3|2652.1|2651.3|2653.1|2652.3|2650.6|2649.8|200
1730087700000|2024-10-28 03:55:00|2651.8|2651|2653.6|2652.8|2654.1|2653.3|2651.6|2650.8|227
1730088000000|2024-10-28 04:00:00|2653.1|2652.3|2654.6|2653.8|2654.6|2653.8|2652.1|2651.3|213
1730088300000|2024-10-28 04:05:00|2654.1|2653.3|2656.1|2655.3|2656.8|2656|2653.1|2652.3|355
1730088600000|2024-10-28 04:10:00|2656.8|2656|2656.6|2655.8|2657.1|2656.3|2655.6|2654.8|177
1730088900000|2024-10-28 04:15:00|2656.1|2655.3|2656.1|2655.3|2657.1|2656.3|2656.1|2655.3|232
1730089200000|2024-10-28 04:20:00|2656.6|2655.8|2658.1|2657.3|2658.3|2657.5|2655.6|2654.8|481
1730089500000|2024-10-28 04:25:00|2657.6|2656.8|2656.6|2655.8|2658.1|2657.3|2656.1|2655.3|118
1730089800000|2024-10-28 04:30:00|2656.1|2655.3|2657.6|2656.8|2658.6|2657.8|2656.1|2655.3|265
1730090100000|2024-10-28 04:35:00|2657.8|2657|2658.6|2657.8|2659.6|2658.8|2657.8|2657|317
1730090400000|2024-10-28 04:40:00|2658.3|2657.5|2660.1|2659.3|2660.6|2659.8|2657.1|2656.3|343
1730090700000|2024-10-28 04:45:00|2660.3|2659.5|2661.6|2660.8|2662.6|2661.8|2660.1|2659.3|330
1730091000000|2024-10-28 04:50:00|2661.3|2660.5|2660.8|2660|2662.6|2661.8|2660.6|2659.8|147
1730091300000|2024-10-28 04:55:00|2661.1|2660.3|2663.1|2662.3|2663.6|2662.8|2661.1|2660.3|190
1730091600000|2024-10-28 05:00:00|2663.6|2662.8|2666.6|2665.8|2666.8|2666|2663.1|2662.3|460
1730091900000|2024-10-28 05:05:00|2666.1|2665.3|2661.3|2660.5|2666.6|2665.8|2661.3|2660.5|379
1730092200000|2024-10-28 05:10:00|2661.1|2660.3|2661.6|2660.8|2662.1|2661.3|2659.8|2659|328
1730092500000|2024-10-28 05:15:00|2661.3|2660.5|2662.6|2661.8|2663.1|2662.3|2661.1|2660.3|288
1730092800000|2024-10-28 05:20:00|2662.8|2662|2661.1|2660.3|2663.6|2662.8|2660.6|2659.8|225
1730093100000|2024-10-28 05:25:00|2660.6|2659.8|2662.1|2661.3|2662.3|2661.5|2660.6|2659.8|179
1730093400000|2024-10-28 05:30:00|2661.6|2660.8|2661.1|2660.3|2662.3|2661.5|2660.3|2659.5|291
1730093700000|2024-10-28 05:35:00|2661.3|2660.5|2660.1|2659.3|2661.6|2660.8|2659.8|2659|306
1730094000000|2024-10-28 05:40:00|2659.6|2658.8|2662.1|2661.3|2662.1|2661.3|2658.1|2657.3|379
1730094300000|2024-10-28 05:45:00|2661.6|2660.8|2660.6|2659.8|2663.1|2662.3|2659.6|2658.8|701
1730094600000|2024-10-28 05:50:00|2660.1|2659.3|2663.6|2662.8|2663.6|2662.8|2659.6|2658.8|809
1730094900000|2024-10-28 05:55:00|2663.1|2662.3|2662.6|2661.8|2665.6|2664.8|2662.1|2661.3|2020
1730095200000|2024-10-28 06:00:00|2661.6|2660.8|2661.6|2660.8|2664.1|2663.3|2660.6|2659.8|2509
1730095500000|2024-10-28 06:05:00|2661.3|2660.5|2661.3|2659.3|2663.1|2662.3|2660.1|2658.7|617
1730095800000|2024-10-28 06:10:00|2661.2|2659.2|2663.5|2661.5|2665.5|2663.5|2660.9|2658.9|0
1730096100000|2024-10-28 06:15:00|2663.4|2661.4|2663.5|2661.5|2664|2662|2662.9|2660.9|361
1730096400000|2024-10-28 06:20:00|2663.4|2661.4|2662.4|2660.4|2663.4|2661.4|2661.3|2659.3|0
1730096700000|2024-10-28 06:25:00|2662.7|2660.7|2661.3|2659.3|2662.8|2660.8|2661|2659|0
1730097000000|2024-10-28 06:30:00|2661|2659|2661.7|2659.7|2662.2|2660.2|2660.6|2658.6|0
1730097300000|2024-10-28 06:35:00|2661.8|2659.8|2662.5|2660.5|2662.6|2660.6|2661.5|2659.5|0
1730097600000|2024-10-28 06:40:00|2662.6|2660.6|2663|2661|2663.1|2661.1|2662.5|2660.5|0
1730097900000|2024-10-28 06:45:00|2662.8|2660.8|2663|2661|2663.6|2661.6|2661.8|2659.8|0
1730098200000|2024-10-28 06:50:00|2663.1|2661.1|2662.9|2660.9|2663.1|2661.1|2662.8|2660.8|0
1730098500000|2024-10-28 06:55:00|2662.8|2660.8|2662.4|2660.4|2663.2|2661.2|2662.2|2660.2|0
1730098800000|2024-10-28 07:00:00|2662.6|2660.6|2664.4|2662.4|2664.9|2662.9|2662|2660|0
1730099100000|2024-10-28 07:05:00|2664.5|2662.5|2664.9|2662.9|2665.2|2663.2|2663.8|2661.8|0
1730099400000|2024-10-28 07:10:00|2665.1|2663.1|2665.6|2663.6|2666|2664|2664.9|2662.9|0
1730099700000|2024-10-28 07:15:00|2665.7|2663.7|2665.6|2663.6|2666.5|2664.5|2665.4|2663.4|0
1730100000000|2024-10-28 07:20:00|2665.7|2663.7|2665.8|2663.8|2666.3|2664.3|2665.1|2663.1|0
1730100300000|2024-10-28 07:25:00|2665.7|2663.7|2665.1|2663.1|2665.7|2663.7|2664.6|2662.6|0
1730100600000|2024-10-28 07:30:00|2665.2|2663.2|2665.8|2664.6|2667|2665.8|2665.2|2663.2|124
1730100900000|2024-10-28 07:35:00|2666|2664.8|2663|2661.8|2666|2664.8|2662.8|2661.6|70
1730101200000|2024-10-28 07:40:00|2662.8|2661.6|2662.8|2661.6|2663|2661.8|2661.8|2660.6|38
1730101500000|2024-10-28 07:45:00|2662.5|2661.3|2664.3|2663.1|2664.8|2663.6|2662.3|2661.1|65
1730101800000|2024-10-28 07:50:00|2664.5|2663.3|2664.8|2663.6|2664.8|2663.6|2663.8|2662.6|52
1730102100000|2024-10-28 07:55:00|2665|2663.8|2665.8|2664.6|2667.5|2666.3|2664.8|2663.6|78
1730102400000|2024-10-28 08:00:00|2666|2664.8|2667.3|2666.1|2670|2668.8|2665.8|2664.6|82
1730102700000|2024-10-28 08:05:00|2667|2665.8|2662.3|2661.1|2667|2665.8|2660.3|2659.1|101
1730103000000|2024-10-28 08:10:00|2662.5|2661.3|2662.8|2661.6|2664|2662.8|2661.8|2660.6|104
1730103300000|2024-10-28 08:15:00|2663|2661.8|2665.3|2664.1|2666.3|2665.1|2662.8|2661.6|136
1730103600000|2024-10-28 08:20:00|2665.5|2664.3|2662.8|2661.6|2666|2664.8|2662.3|2661.1|63
1730103900000|2024-10-28 08:25:00|2662.5|2661.3|2664.8|2663.6|2665.3|2664.1|2661.8|2660.6|45
1730104200000|2024-10-28 08:30:00|2664.5|2663.3|2664|2662.8|2665.3|2664.1|2663.3|2662.1|40
1730104500000|2024-10-28 08:35:00|2664.3|2663.1|2665|2663.8|2666.3|2665.1|2662.8|2661.6|58
1730104800000|2024-10-28 08:40:00|2665.3|2664.1|2663|2661.8|2665.3|2664.1|2662.5|2661.3|30
1730105100000|2024-10-28 08:45:00|2663.3|2662.1|2662.3|2661.1|2663.3|2662.1|2661.3|2660.1|41
1730105400000|2024-10-28 08:50:00|2662|2660.8|2661.5|2660.3|2662.8|2661.6|2660.8|2659.6|41
1730105700000|2024-10-28 08:55:00|2661.8|2660.6|2662|2660.8|2663.3|2662.1|2661.5|2660.3|39
1730106000000|2024-10-28 09:00:00|2661.8|2660.6|2661|2659.8|2661.8|2660.6|2660.3|2659.1|29
1730106300000|2024-10-28 09:05:00|2661.3|2660.1|2658.8|2657.6|2661.3|2660.1|2657.5|2656.3|95
1730106600000|2024-10-28 09:10:00|2659|2657.8|2657.3|2656.1|2659.8|2658.6|2656.8|2655.6|53
1730106900000|2024-10-28 09:15:00|2657.5|2656.3|2656|2654.8|2657.8|2656.6|2654.5|2653.3|98
1730107200000|2024-10-28 09:20:00|2655.8|2654.6|2654.3|2653.1|2656.3|2655.1|2653.8|2652.6|52
1730107500000|2024-10-28 09:25:00|2654|2652.8|2654.3|2653.1|2655.8|2654.6|2653.8|2652.6|30
1730107800000|2024-10-28 09:30:00|2653.8|2652.6|2652.5|2651.3|2654.3|2653.1|2650.5|2649.3|76
1730108100000|2024-10-28 09:35:00|2652.8|2651.6|2653.5|2652.3|2653.8|2652.6|2651.8|2650.6|39
1730108400000|2024-10-28 09:40:00|2653.3|2652.1|2654.3|2653.1|2655.3|2654.1|2653.3|2652.1|14
1730108700000|2024-10-28 09:45:00|2654|2652.8|2652.5|2651.3|2654.8|2653.6|2651.8|2650.6|57
1730109000000|2024-10-28 09:50:00|2652.3|2651.1|2650.8|2649.6|2653.3|2652.1|2650.8|2649.6|55
1730109300000|2024-10-28 09:55:00|2651|2649.8|2653.8|2652.6|2653.8|2652.6|2650.8|2649.6|63
1730109600000|2024-10-28 10:00:00|2653.3|2652.1|2652.8|2651.6|2653.8|2652.6|2652.3|2651.1|30
1730109900000|2024-10-28 10:05:00|2652.5|2651.3|2650.8|2649.6|2652.8|2651.6|2650|2648.8|49
1730110200000|2024-10-28 10:10:00|2651|2649.8|2648.8|2647.6|2651.5|2650.3|2647.3|2646.1|138
1730110500000|2024-10-28 10:15:00|2649|2647.8|2647.5|2646.3|2649.8|2648.6|2647.3|2646.1|53
1730110800000|2024-10-28 10:20:00|2647.3|2646.1|2647.8|2646.6|2647.8|2646.6|2645.3|2644.1|69
1730111100000|2024-10-28 10:25:00|2648.3|2647.1|2648.3|2647.1|2649.5|2648.3|2647.3|2646.1|55
1730111400000|2024-10-28 10:30:00|2648.8|2647.6|2647.8|2646.6|2649.3|2648.1|2646.5|2645.3|38
1730111700000|2024-10-28 10:35:00|2648|2646.8|2647.3|2646.1|2648.3|2647.1|2645.3|2644.1|99
1730112000000|2024-10-28 10:40:00|2647.5|2646.3|2648|2646.8|2648.8|2647.6|2647.3|2646.1|74
1730112300000|2024-10-28 10:45:00|2647.8|2646.6|2648.8|2647.6|2649.3|2648.1|2646.8|2645.6|36
1730112600000|2024-10-28 10:50:00|2648.5|2647.3|2647.3|2646.1|2649|2647.8|2646.8|2645.6|30
1730112900000|2024-10-28 10:55:00|2647.8|2646.6|2644.3|2643.1|2647.8|2646.6|2644|2642.8|45
1730113200000|2024-10-28 11:00:00|2644|2642.8|2643|2641.8|2644.8|2643.6|2641.8|2640.6|131
1730113500000|2024-10-28 11:05:00|2642.8|2641.6|2643.8|2642.6|2645.5|2644.3|2642.8|2641.6|200
1730113800000|2024-10-28 11:10:00|2644.5|2643.3|2646.3|2645.1|2646.5|2645.3|2644.3|2643.1|123
1730114100000|2024-10-28 11:15:00|2646.8|2645.6|2648.8|2647.6|2648.8|2647.6|2646.5|2645.3|75
1730114400000|2024-10-28 11:20:00|2648.3|2647.1|2647.3|2646.1|2648.3|2647.1|2645.8|2644.6|56
1730114700000|2024-10-28 11:25:00|2647|2645.8|2648.8|2647.6|2649|2647.8|2646.3|2645.1|153
1730115000000|2024-10-28 11:30:00|2648.3|2647.1|2646.3|2645.1|2648.3|2647.1|2644.8|2643.6|133
1730115300000|2024-10-28 11:35:00|2645.8|2644.6|2646.3|2645.1|2646.8|2645.6|2645.3|2644.1|45
1730115600000|2024-10-28 11:40:00|2646.5|2645.3|2647.3|2646.1|2647.3|2646.1|2646.3|2645.1|19
1730115900000|2024-10-28 11:45:00|2647|2645.8|2647|2645.8|2647.3|2646.1|2646.3|2645.1|32
1730116200000|2024-10-28 11:50:00|2646.8|2645.6|2646.8|2645.6|2647.8|2646.6|2646.3|2645.1|46
1730116500000|2024-10-28 11:55:00|2646.5|2645.3|2646.8|2645.6|2647.3|2646.1|2645.8|2644.6|133
1730116800000|2024-10-28 12:00:00|2646.3|2645.1|2644.3|2643.1|2646.8|2645.6|2643.5|2642.3|92
1730117100000|2024-10-28 12:05:00|2644.8|2643.6|2644.3|2643.1|2645|2643.8|2642.5|2641.3|112
1730117400000|2024-10-28 12:10:00|2644|2642.8|2643.8|2642.6|2644.3|2643.1|2643.3|2642.1|51
1730117700000|2024-10-28 12:15:00|2643.3|2642.1|2641.5|2640.3|2643.5|2642.3|2641.3|2640.1|55
1730118000000|2024-10-28 12:20:00|2641.3|2640.1|2642.3|2641.1|2642.3|2641.1|2641.3|2640.1|50
1730118300000|2024-10-28 12:25:00|2641.8|2640.6|2643.3|2642.1|2644.3|2643.1|2641.8|2640.6|48
1730118600000|2024-10-28 12:30:00|2643|2641.8|2644.8|2643.6|2645.8|2644.6|2642.8|2641.6|29
1730118900000|2024-10-28 12:35:00|2645|2643.8|2647|2645.8|2647.3|2646.1|2644.8|2643.6|60
1730119200000|2024-10-28 12:40:00|2646.8|2645.6|2649.8|2648.6|2649.8|2648.6|2646.8|2645.6|93
1730119500000|2024-10-28 12:45:00|2649.3|2648.1|2649.8|2648.6|2650.3|2649.1|2648.3|2647.1|68
1730119800000|2024-10-28 12:50:00|2650.3|2649.1|2650.3|2649.1|2650.3|2649.1|2648.8|2647.6|59
1730120100000|2024-10-28 12:55:00|2650|2648.8|2650.8|2649.6|2650.8|2649.6|2649.8|2648.6|57
1730120400000|2024-10-28 13:00:00|2650.5|2649.3|2651.8|2650.6|2652.3|2651.1|2650.5|2649.3|104
1730120700000|2024-10-28 13:05:00|2652|2650.8|2652.3|2651.1|2652.8|2651.6|2651.3|2650.1|49
1730121000000|2024-10-28 13:10:00|2652.5|2651.3|2651.8|2650.6|2652.8|2651.6|2650.8|2649.6|52
1730121300000|2024-10-28 13:15:00|2652.3|2651.1|2652.8|2651.6|2653.8|2652.6|2651.8|2650.6|109
1730121600000|2024-10-28 13:20:00|2653.3|2652.1|2651.3|2650.1|2653.3|2652.1|2651.3|2650.1|137
1730121900000|2024-10-28 13:25:00|2650.8|2649.6|2651.8|2650.6|2652.8|2651.6|2649.8|2648.6|74
1730122200000|2024-10-28 13:30:00|2651.3|2650.1|2651.8|2650.6|2652.8|2651.6|2648.8|2647.6|427
1730122500000|2024-10-28 13:35:00|2651.5|2650.3|2655.5|2654.3|2655.5|2654.3|2651.3|2650.1|203
1730122800000|2024-10-28 13:40:00|2655.3|2654.1|2652.8|2651.6|2656|2654.8|2652.8|2651.6|91
1730123100000|2024-10-28 13:45:00|2653|2651.8|2652.8|2651.6|2653.8|2652.6|2651.5|2650.3|34
1730123400000|2024-10-28 13:50:00|2652.3|2651.1|2651.8|2650.6|2652.8|2651.6|2651|2649.8|78
1730123700000|2024-10-28 13:55:00|2652|2650.8|2653.8|2652.6|2653.8|2652.6|2651.5|2650.3|124
1730124000000|2024-10-28 14:00:00|2654.3|2653.1|2654.3|2653.1|2654.5|2653.3|2651.8|2650.6|135
1730124300000|2024-10-28 14:05:00|2654.5|2653.3|2657.8|2656.6|2658.3|2657.1|2653.8|2652.6|140
1730124600000|2024-10-28 14:10:00|2658|2656.8|2656.8|2655.6|2658|2656.8|2656.3|2655.1|113
1730124900000|2024-10-28 14:15:00|2657|2655.8|2656.3|2655.1|2657.8|2656.6|2655.3|2654.1|60
1730125200000|2024-10-28 14:20:00|2655.8|2654.6|2658.8|2657.6|2659.8|2658.6|2655.8|2654.6|23
1730125500000|2024-10-28 14:25:00|2658.5|2657.3|2659.8|2658.6|2661|2659.8|2658.5|2657.3|62
1730125800000|2024-10-28 14:30:00|2659.5|2658.3|2657.8|2656.6|2660.3|2659.1|2657.8|2656.6|74
1730126100000|2024-10-28 14:35:00|2657.3|2656.1|2659.3|2658.1|2659.8|2658.6|2656.8|2655.6|56
1730126400000|2024-10-28 14:40:00|2659.5|2658.3|2661.3|2660.1|2661.5|2660.3|2659.3|2658.1|70
1730126700000|2024-10-28 14:45:00|2661.5|2660.3|2662.8|2661.6|2663.3|2662.1|2660.8|2659.6|68
1730127000000|2024-10-28 14:50:00|2663|2661.8|2663.3|2662.1|2663.8|2662.6|2661.8|2660.6|52
1730127300000|2024-10-28 14:55:00|2663|2661.8|2662.8|2661.6|2663.8|2662.6|2661.8|2660.6|69
1730127600000|2024-10-28 15:00:00|2663|2661.8|2661.8|2660.6|2663.3|2662.1|2659.8|2658.6|67
1730127900000|2024-10-28 15:05:00|2661.5|2660.3|2662.3|2661.1|2662.8|2661.6|2661.3|2660.1|79
1730128200000|2024-10-28 15:10:00|2662.8|2661.6|2664.8|2663.6|2664.8|2663.6|2662.3|2661.1|45
1730128500000|2024-10-28 15:15:00|2665|2663.8|2665.3|2664.1|2666.8|2665.6|2664.3|2663.1|130
1730128800000|2024-10-28 15:20:00|2664.8|2663.6|2666.8|2665.6|2667.3|2666.1|2664.8|2663.6|66
1730129100000|2024-10-28 15:25:00|2667|2665.8|2668.3|2667.1|2668.8|2667.6|2666.8|2665.6|72
1730129400000|2024-10-28 15:30:00|2668.5|2667.3|2666.8|2665.6|2668.8|2667.6|2666.8|2665.6|77
1730129700000|2024-10-28 15:35:00|2667|2665.8|2665.8|2664.6|2667.8|2666.6|2664.8|2663.6|69
1730130000000|2024-10-28 15:40:00|2665.5|2664.3|2664.8|2663.6|2665.8|2664.6|2662.8|2661.6|75
1730130300000|2024-10-28 15:45:00|2665|2663.8|2668.3|2667.1|2668.8|2667.6|2664.8|2663.6|127
1730130600000|2024-10-28 15:50:00|2668|2666.8|2669|2667.8|2670.5|2669.3|2668|2666.8|120
1730130900000|2024-10-28 15:55:00|2668.8|2667.6|2671.8|2670.6|2672.8|2671.6|2668.8|2667.6|115
1730131200000|2024-10-28 16:00:00|2672.3|2671.1|2670.8|2669.6|2672.8|2671.6|2669.8|2668.6|159
1730131500000|2024-10-28 16:05:00|2670.3|2669.1|2670.3|2669.1|2671.3|2670.1|2669.8|2668.6|63
1730131800000|2024-10-28 16:10:00|2672|2670.8|2673.3|2672.1|2673.8|2672.6|2672|2670.8|160
1730132100000|2024-10-28 16:15:00|2673.8|2672.6|2673.8|2672.6|2674.5|2673.3|2673.3|2672.1|101
1730132400000|2024-10-28 16:20:00|2674|2672.8|2672|2670.8|2674.8|2673.6|2671.8|2670.6|153
1730132700000|2024-10-28 16:25:00|2671.8|2670.6|2672.8|2671.6|2672.8|2671.6|2671.8|2670.6|36
1730133000000|2024-10-28 16:30:00|2672.5|2671.3|2670.5|2669.3|2672.8|2671.6|2669.8|2668.6|65
1730133300000|2024-10-28 16:35:00|2670.3|2669.1|2669.8|2668.6|2671.8|2670.6|2669.3|2668.1|82
1730133600000|2024-10-28 16:40:00|2669.3|2668.1|2672.5|2671.3|2672.5|2671.3|2669.3|2668.1|21
1730133900000|2024-10-28 16:45:00|2672.8|2671.6|2670.8|2669.6|2672.8|2671.6|2669.5|2668.3|15
1730134200000|2024-10-28 16:50:00|2671|2669.8|2670.8|2669.6|2671|2669.8|2669.8|2668.6|8
1730134500000|2024-10-28 16:55:00|2670.5|2669.3|2668.8|2667.6|2670.8|2669.6|2668.8|2667.6|13
1730134800000|2024-10-28 17:00:00|2669|2667.8|2669.5|2668.3|2670.5|2669.3|2668.8|2667.6|28
1730135100000|2024-10-28 17:05:00|2669.3|2668.1|2669|2667.8|2669.8|2668.6|2667.8|2666.6|24
1730135400000|2024-10-28 17:10:00|2668.8|2667.6|2667.3|2666.1|2669.3|2668.1|2667.3|2666.1|18
1730135700000|2024-10-28 17:15:00|2667.5|2666.3|2669.3|2668.1|2669.3|2668.1|2667.3|2666.1|11
1730136000000|2024-10-28 17:20:00|2669.5|2668.3|2670.3|2669.1|2670.3|2669.1|2669.3|2668.1|9
1730136300000|2024-10-28 17:25:00|2670|2668.8|2670.3|2669.1|2671.3|2670.1|2670|2668.8|31
1730136600000|2024-10-28 17:30:00|2670.5|2669.3|2671.5|2670.3|2672.3|2671.1|2670|2668.8|22
1730136900000|2024-10-28 17:35:00|2671.3|2670.1|2669.8|2668.6|2671.5|2670.3|2668.8|2667.6|21
1730137200000|2024-10-28 17:40:00|2670.3|2669.1|2670.8|2669.6|2671|2669.8|2670.3|2669.1|7
1730137500000|2024-10-28 17:45:00|2671|2669.8|2670.3|2669.1|2671.3|2670.1|2670.3|2669.1|12
1730137800000|2024-10-28 17:50:00|2670|2668.8|2670.3|2669.1|2670.8|2669.6|2669.8|2668.6|10
1730138100000|2024-10-28 17:55:00|2670|2668.8|2669.8|2668.6|2670.3|2669.1|2669.3|2668.1|18
1730138400000|2024-10-28 18:00:00|2669.5|2668.3|2669.3|2668.1|2669.5|2668.3|2668.3|2667.1|26
1730138700000|2024-10-28 18:05:00|2669.8|2668.6|2670.8|2669.6|2671.3|2670.1|2669.5|2668.3|19
1730139000000|2024-10-28 18:10:00|2670.5|2669.3|2669.8|2668.6|2671.3|2670.1|2669.8|2668.6|16
1730139300000|2024-10-28 18:15:00|2669.5|2668.3|2669.8|2668.6|2669.8|2668.6|2668.8|2667.6|23
1730139600000|2024-10-28 18:20:00|2669.3|2668.1|2669.3|2668.1|2670.5|2669.3|2669.3|2668.1|41
1730139900000|2024-10-28 18:25:00|2669.5|2668.3|2670|2668.8|2671|2669.8|2669.3|2668.1|12
1730140200000|2024-10-28 18:30:00|2670.3|2669.1|2670.8|2669.6|2671|2669.8|2669.3|2668.1|19
1730140500000|2024-10-28 18:35:00|2671|2669.8|2671.5|2670.3|2671.8|2670.6|2669.8|2668.6|59
1730140800000|2024-10-28 18:40:00|2671.8|2670.6|2668.5|2667.3|2671.8|2670.6|2668.5|2667.3|16
1730141100000|2024-10-28 18:45:00|2668.3|2667.1|2669.8|2668.6|2669.8|2668.6|2667.8|2666.6|23
1730141400000|2024-10-28 18:50:00|2669.5|2668.3|2670.8|2669.6|2671.8|2670.6|2669.3|2668.1|48
1730141700000|2024-10-28 18:55:00|2670.5|2669.3|2668.8|2667.6|2670.8|2669.6|2668.8|2667.6|60
1730142000000|2024-10-28 19:00:00|2668.5|2667.3|2668.5|2667.3|2669.8|2668.6|2667.3|2666.1|32
1730142300000|2024-10-28 19:05:00|2668.3|2667.1|2666.8|2665.6|2668.8|2667.6|2666.8|2665.6|129
1730142600000|2024-10-28 19:10:00|2667|2665.8|2668.5|2667.3|2669.3|2668.1|2666.8|2665.6|30
1730142900000|2024-10-28 19:15:00|2668.3|2667.1|2667.8|2666.6|2668.8|2667.6|2667.5|2666.3|33
1730143200000|2024-10-28 19:20:00|2667.5|2666.3|2669.8|2668.6|2669.8|2668.6|2667.5|2666.3|25
1730143500000|2024-10-28 19:25:00|2669.5|2668.3|2669.8|2668.6|2670.3|2669.1|2669.3|2668.1|11
1730143800000|2024-10-28 19:30:00|2669.3|2668.1|2670|2668.8|2670.3|2669.1|2668.8|2667.6|20
1730144100000|2024-10-28 19:35:00|2669.8|2668.6|2668.8|2667.6|2670.3|2669.1|2668.3|2667.1|38
1730144400000|2024-10-28 19:40:00|2669.3|2668.1|2668.3|2667.1|2669.3|2668.1|2668.3|2667.1|34
1730144700000|2024-10-28 19:45:00|2668.8|2667.6|2667.8|2666.6|2668.8|2667.6|2667.3|2666.1|43
1730145000000|2024-10-28 19:50:00|2667.3|2666.1|2668.5|2667.3|2668.8|2667.6|2666.8|2665.6|49
1730145300000|2024-10-28 19:55:00|2668.3|2667.1|2667.3|2666.1|2668.8|2667.6|2666.3|2665.1|79
1730145600000|2024-10-28 20:00:00|2667.5|2666.3|2667.8|2666.6|2668.5|2667.3|2667.5|2666.3|12
1730145900000|2024-10-28 20:05:00|2668.3|2667.1|2667.8|2666.6|2668.3|2667.1|2667.8|2666.6|9
1730146200000|2024-10-28 20:10:00|2668|2666.8|2667.5|2666.3|2668.3|2667.1|2667.5|2666.3|1
1730146500000|2024-10-28 20:15:00|2667.8|2666.6|2668|2666.8|2668.5|2667.3|2667.8|2666.6|4
1730146800000|2024-10-28 20:20:00|2668.3|2667.1|2668.3|2667.1|2668.3|2667.1|2668|2666.8|1
1730147100000|2024-10-28 20:25:00|2668|2666.8|2667.8|2666.6|2668.3|2667.1|2667.5|2666.3|6
1730147400000|2024-10-28 20:30:00|2668|2666.8|2668.8|2667.6|2668.8|2667.6|2668|2666.8|8
1730147700000|2024-10-28 20:35:00|2668.5|2667.3|2668.8|2667.6|2668.8|2667.6|2668.3|2667.1|15
1730148000000|2024-10-28 20:40:00|2668.5|2667.3|2668.8|2667.6|2669.3|2668.1|2668.3|2667.1|4
1730148300000|2024-10-28 20:45:00|2669|2667.8|2667.8|2666.6|2669.3|2668.1|2667.8|2666.6|9
1730148600000|2024-10-28 20:50:00|2668.3|2667.1|2669|2667|2669|2667.3|2667.5|2666.3|14
1730148900000|2024-10-28 20:55:00|2668.9|2666.9|2668.7|2666.7|2669|2667|2668.1|2666.1|0
1730149200000|2024-10-28 21:00:00|2668.6|2666.6|2668.6|2666.6|2668.6|2666.6|2668.5|2666.5|3
1730149800000|2024-10-28 21:10:00|2668.4|2666.4|2668.4|2666.4|2668.5|2666.5|2668.3|2666.3|0
1730150100000|2024-10-28 21:15:00|2668.5|2666.5|2668.4|2666.4|2668.5|2666.5|2668.4|2666.4|0
1730150400000|2024-10-28 21:20:00|2668.5|2666.5|2668.4|2666.4|2668.5|2666.5|2668.4|2666.4|0
1730150700000|2024-10-28 21:25:00|2668.5|2666.5|2668.4|2666.4|2668.5|2666.5|2668.4|2666.4|0
1730151000000|2024-10-28 21:30:00|2668.5|2666.5|2668.5|2666.5|2668.5|2666.5|2668.5|2666.5|0
1730151600000|2024-10-28 21:40:00|2668.4|2666.4|2668.5|2666.5|2668.5|2666.5|2668.3|2666.3|0
1730152200000|2024-10-28 21:50:00|2668.6|2666.6|2669|2667|2669|2667|2668.6|2666.6|0
1730152500000|2024-10-28 21:55:00|2668.9|2666.9|2668.9|2666.9|2669|2667|2668.9|2666.9|0
1730152800000|2024-10-28 22:00:00|2669|2667|2670.6|2668.6|2673.3|2671.3|2668.6|2666.6|0
1730153100000|2024-10-28 22:05:00|2671.9|2669.9|2669.7|2667.7|2671.9|2669.9|2668.2|2666.2|0
1730153400000|2024-10-28 22:10:00|2669.3|2667.3|2669.2|2667.2|2669.3|2667.3|2668.9|2666.9|0
1730153700000|2024-10-28 22:15:00|2669.1|2667.1|2667.8|2665.8|2669.2|2667.2|2667.8|2665.8|0
1730154000000|2024-10-28 22:20:00|2667.7|2665.7|2669.1|2667.1|2669.3|2667.3|2666.9|2664.9|0
1730154300000|2024-10-28 22:25:00|2669|2667|2667.8|2665.8|2669.1|2667.1|2667.8|2665.8|0
1730154600000|2024-10-28 22:30:00|2667.9|2665.9|2667|2665|2668|2666|2666.9|2664.9|0
1730154900000|2024-10-28 22:35:00|2667.2|2665.2|2667.5|2665.5|2667.5|2665.5|2667.2|2665.2|0
1730155200000|2024-10-28 22:40:00|2667.8|2665.8|2668.1|2666.1|2668.2|2666.2|2667|2665|0
1730155500000|2024-10-28 22:45:00|2668.2|2666.2|2667|2665|2668.7|2666.7|2667|2665|0
1730155800000|2024-10-28 22:50:00|2666.8|2664.8|2667.5|2665.5|2667.9|2665.9|2666.8|2664.8|0
1730156100000|2024-10-28 22:55:00|2667.6|2665.6|2667.6|2665.6|2667.6|2665.6|2667.4|2665.4|0
1730156400000|2024-10-28 23:00:00|2666.8|2664.8|2667.1|2665.1|2667.8|2665.8|2666.1|2664.1|0
1730156700000|2024-10-28 23:05:00|2667.2|2665.2|2668.1|2666.1|2669.6|2667.6|2667.2|2665.2|0
1730157000000|2024-10-28 23:10:00|2668.2|2666.2|2668.2|2666.2|2668.9|2666.9|2668|2666|0
1730157300000|2024-10-28 23:15:00|2668.1|2666.1|2666.8|2664.8|2668.1|2666.1|2666.8|2664.8|0
1730157600000|2024-10-28 23:20:00|2667|2665|2666.6|2664.6|2667.6|2665.6|2666.5|2664.5|0
1730157900000|2024-10-28 23:25:00|2666.5|2664.5|2666.3|2664.3|2666.8|2664.8|2666.3|2664.3|0
1730158200000|2024-10-28 23:30:00|2666.2|2664.2|2667.2|2665.2|2668.6|2666.6|2666.2|2664.2|0
1730158500000|2024-10-28 23:35:00|2667.3|2665.3|2668.3|2666.3|2668.8|2666.8|2667.2|2665.2|0
1730158800000|2024-10-28 23:40:00|2668.2|2666.2|2668.6|2666.6|2669.3|2667.3|2667.9|2665.9|0
1730159100000|2024-10-28 23:45:00|2668.5|2666.5|2659.8|2658.6|2668.5|2666.6|2659.3|2658.1|479
1730159400000|2024-10-28 23:50:00|2661.3|2660.1|2663|2661.8|2665|2663.8|2661.3|2660.1|267
1730159700000|2024-10-28 23:55:00|2663.5|2662.3|2659.3|2658.1|2664|2662.8|2659.3|2658.1|523
1730160000000|2024-10-29 00:00:00|2659.1|2658.3|2662.6|2661.8|2665.6|2664.8|2659.1|2658.3|1517
1730160300000|2024-10-29 00:05:00|2663.1|2662.3|2658.6|2657.8|2664.1|2663.3|2656.1|2655.3|1034
1730160600000|2024-10-29 00:10:00|2658.8|2658|2665.6|2664.8|2665.6|2664.8|2658.8|2658|605
1730160900000|2024-10-29 00:15:00|2665.1|2664.3|2666.3|2665.5|2666.6|2665.8|2662.1|2661.3|442
1730161200000|2024-10-29 00:20:00|2666.6|2665.8|2665.1|2664.3|2669.1|2668.3|2663.6|2662.8|330
1730161500000|2024-10-29 00:25:00|2665.3|2664.5|2669.1|2668.3|2669.1|2668.3|2663.6|2662.8|417
1730161800000|2024-10-29 00:30:00|2668.6|2667.8|2665.6|2664.8|2668.6|2667.8|2662.6|2661.8|650
1730162100000|2024-10-29 00:35:00|2665.3|2664.5|2666.8|2666|2670.1|2669.3|2665.3|2664.5|402
1730162400000|2024-10-29 00:40:00|2666.6|2665.8|2666.1|2665.3|2668.1|2667.3|2665.6|2664.8|288
1730162700000|2024-10-29 00:45:00|2666.3|2665.5|2666.1|2665.3|2667.6|2666.8|2665.6|2664.8|342
1730163000000|2024-10-29 00:50:00|2666.3|2665.5|2667.6|2666.8|2668.3|2667.5|2664.6|2663.8|455
1730163300000|2024-10-29 00:55:00|2667.8|2667|2672.8|2672|2673.1|2672.3|2667.6|2666.8|545
1730163600000|2024-10-29 01:00:00|2672.6|2671.8|2670.1|2669.3|2672.6|2671.8|2669.6|2668.8|310
1730163900000|2024-10-29 01:05:00|2669.6|2668.8|2671.1|2670.3|2671.6|2670.8|2668.1|2667.3|245
1730164200000|2024-10-29 01:10:00|2670.6|2669.8|2672.1|2671.3|2673.1|2672.3|2670.6|2669.8|296
1730164500000|2024-10-29 01:15:00|2671.6|2670.8|2674.8|2674|2675.1|2674.3|2670.6|2669.8|447
1730164800000|2024-10-29 01:20:00|2675.6|2674.8|2679.6|2678.8|2680.3|2679.5|2675.1|2674.3|936
1730165100000|2024-10-29 01:25:00|2679.1|2678.3|2682.1|2681.3|2683.1|2682.3|2677.6|2676.8|770
1730165400000|2024-10-29 01:30:00|2682.6|2681.8|2681.1|2680.3|2682.6|2681.8|2679.6|2678.8|356
1730165700000|2024-10-29 01:35:00|2681.3|2680.5|2683.6|2682.8|2684.1|2683.3|2680.6|2679.8|403
1730166000000|2024-10-29 01:40:00|2683.1|2682.3|2681.6|2680.8|2685.1|2684.3|2681.1|2680.3|422
1730166300000|2024-10-29 01:45:00|2681.3|2680.5|2683.6|2682.8|2684.1|2683.3|2681.1|2680.3|458
1730166600000|2024-10-29 01:50:00|2683.1|2682.3|2681.1|2680.3|2683.6|2682.8|2680.6|2679.8|266
1730166900000|2024-10-29 01:55:00|2681.6|2680.8|2680.6|2679.8|2682.6|2681.8|2680.1|2679.3|267
1730167200000|2024-10-29 02:00:00|2680.1|2679.3|2680.1|2679.3|2680.6|2679.8|2678.3|2677.5|335
1730167500000|2024-10-29 02:05:00|2680.3|2679.5|2681.6|2680.8|2681.6|2680.8|2679.8|2679|305
1730167800000|2024-10-29 02:10:00|2681.3|2680.5|2681.6|2680.8|2683.6|2682.8|2681.3|2680.5|367
1730168100000|2024-10-29 02:15:00|2681.1|2680.3|2682.1|2681.3|2682.6|2681.8|2680.8|2680|200
1730168400000|2024-10-29 02:20:00|2682.6|2681.8|2681.6|2680.8|2683.6|2682.8|2680.1|2679.3|644
1730168700000|2024-10-29 02:25:00|2681.3|2680.5|2681.6|2680.8|2682.1|2681.3|2680.6|2679.8|157
1730169000000|2024-10-29 02:30:00|2681.8|2680.6|2681.3|2680.1|2683.3|2682.1|2680.3|2679.1|140
1730169300000|2024-10-29 02:35:00|2681.5|2680.3|2683.8|2682.6|2683.8|2682.6|2681.5|2680.3|95
1730169600000|2024-10-29 02:40:00|2684|2682.8|2683.8|2682.6|2685.3|2684.1|2683.3|2682.1|139
1730169900000|2024-10-29 02:45:00|2684.3|2683.1|2685.8|2684.6|2685.8|2684.6|2683.3|2682.1|122
1730170200000|2024-10-29 02:50:00|2685.5|2684.3|2683.8|2682.6|2685.8|2684.6|2683.5|2682.3|142
1730170500000|2024-10-29 02:55:00|2684|2682.8|2685.3|2684.1|2685.3|2684.1|2683.5|2682.3|106
1730170800000|2024-10-29 03:00:00|2684.8|2683.6|2685.3|2684.1|2685.3|2684.1|2684|2682.8|113
1730171100000|2024-10-29 03:05:00|2685|2683.8|2686.3|2685.1|2687.3|2686.1|2684.3|2683.1|377
1730171400000|2024-10-29 03:10:00|2686.8|2685.6|2686.3|2685.1|2687.3|2686.1|2685.3|2684.1|204
1730171700000|2024-10-29 03:15:00|2685.8|2684.6|2685.8|2684.6|2686.8|2685.6|2685.3|2684.1|142
1730172000000|2024-10-29 03:20:00|2685.5|2684.3|2685.3|2684.1|2685.8|2684.6|2685.3|2684.1|85
1730172300000|2024-10-29 03:25:00|2685.8|2684.6|2685.8|2684.6|2686.3|2685.1|2684.5|2683.3|269
1730172600000|2024-10-29 03:30:00|2685.6|2684.8|2682.6|2681.8|2685.6|2684.8|2681.6|2680.8|427
1730172900000|2024-10-29 03:35:00|2682.3|2681.5|2682.6|2681.8|2683.6|2682.8|2680.8|2680|278
1730173200000|2024-10-29 03:40:00|2682.1|2681.3|2683.6|2682.8|2683.6|2682.8|2681.6|2680.8|236
1730173500000|2024-10-29 03:45:00|2683.3|2682.5|2681.1|2680.3|2684.1|2683.3|2680.3|2679.5|298
1730173800000|2024-10-29 03:50:00|2681.6|2680.8|2678.6|2677.8|2681.6|2680.8|2678.1|2677.3|292
1730174100000|2024-10-29 03:55:00|2679.1|2678.3|2680.1|2679.3|2680.1|2679.3|2678.6|2677.8|236
1730174400000|2024-10-29 04:00:00|2679.6|2678.8|2677.1|2676.3|2679.6|2678.8|2677.1|2676.3|236
1730174700000|2024-10-29 04:05:00|2677.6|2676.8|2677.6|2676.8|2678.6|2677.8|2676.8|2676|236
1730175000000|2024-10-29 04:10:00|2677.8|2677|2678.6|2677.8|2679.6|2678.8|2677.6|2676.8|153
1730175300000|2024-10-29 04:15:00|2678.3|2677.5|2678.6|2677.8|2679.6|2678.8|2678.1|2677.3|132
1730175600000|2024-10-29 04:20:00|2678.1|2677.3|2678.6|2677.8|2678.6|2677.8|2677.6|2676.8|119
1730175900000|2024-10-29 04:25:00|2679.1|2678.3|2680.1|2679.3|2680.1|2679.3|2679.1|2678.3|204
1730176200000|2024-10-29 04:30:00|2680.6|2679.8|2681.6|2680.8|2682.1|2681.3|2680.6|2679.8|168
1730176500000|2024-10-29 04:35:00|2681.3|2680.5|2680.3|2679.5|2681.6|2680.8|2679.8|2679|187
1730176800000|2024-10-29 04:40:00|2680.6|2679.8|2679.6|2678.8|2680.8|2680|2679.6|2678.8|156
1730177100000|2024-10-29 04:45:00|2680.1|2679.3|2681.6|2680.8|2681.6|2680.8|2679.1|2678.3|219
1730177400000|2024-10-29 04:50:00|2682.1|2681.3|2680.6|2679.8|2682.1|2681.3|2680.3|2679.5|179
1730177700000|2024-10-29 04:55:00|2681.1|2680.3|2682.1|2681.3|2682.1|2681.3|2681.1|2680.3|225
1730178000000|2024-10-29 05:00:00|2681.8|2681|2683.1|2682.3|2683.1|2682.3|2681.6|2680.8|334
1730178300000|2024-10-29 05:05:00|2682.6|2681.8|2683.6|2682.8|2684.8|2684|2682.6|2681.8|411
1730178600000|2024-10-29 05:10:00|2683.1|2682.3|2685.6|2684.8|2685.6|2684.8|2682.6|2681.8|476
1730178900000|2024-10-29 05:15:00|2685.1|2684.3|2684.3|2683.5|2685.6|2684.8|2683.3|2682.5|295
1730179200000|2024-10-29 05:20:00|2684.6|2683.8|2683.1|2682.3|2684.6|2683.8|2682.6|2681.8|218
1730179500000|2024-10-29 05:25:00|2683.6|2682.8|2681.1|2680.3|2684.1|2683.3|2680.1|2679.3|574
1730179800000|2024-10-29 05:30:00|2680.8|2680|2681.1|2680.3|2681.6|2680.8|2679.6|2678.8|360
1730180100000|2024-10-29 05:35:00|2681.6|2680.8|2682.1|2681.3|2682.6|2681.8|2680.6|2679.8|329
1730180400000|2024-10-29 05:40:00|2682.6|2681.8|2682.6|2681.8|2683.1|2682.3|2681.1|2680.3|317
1730180700000|2024-10-29 05:45:00|2682.8|2682|2682.1|2681.3|2684.1|2683.3|2682.1|2681.3|272
1730181000000|2024-10-29 05:50:00|2682.3|2681.5|2682.6|2681.8|2683.1|2682.3|2681.6|2680.8|304
1730181300000|2024-10-29 05:55:00|2683.1|2682.3|2683.6|2682.8|2683.6|2682.8|2681.6|2680.8|2169
1730181600000|2024-10-29 06:00:00|2683.5|2682.7|2685|2684.2|2685.5|2684.7|2682.2|2681.4|1919
1730181900000|2024-10-29 06:05:00|2684.5|2683.7|2687.4|2685.4|2687.7|2685.9|2684.5|2683.7|446
1730182200000|2024-10-29 06:10:00|2687.5|2685.5|2688.2|2686.2|2688.4|2686.4|2687.3|2685.3|2
1730182500000|2024-10-29 06:15:00|2688.3|2686.3|2688.4|2686.4|2689.3|2687.3|2688.2|2686.2|195
1730182800000|2024-10-29 06:20:00|2688.3|2686.3|2688.5|2686.5|2688.6|2686.6|2688.3|2686.3|0
1730183100000|2024-10-29 06:25:00|2688.8|2686.8|2687.8|2685.8|2689|2687|2687.7|2685.7|0
1730183400000|2024-10-29 06:30:00|2687.7|2685.7|2688.4|2686.4|2688.4|2686.4|2687.7|2685.7|0
1730183700000|2024-10-29 06:35:00|2688.3|2686.3|2687.8|2685.8|2688.7|2686.7|2687.6|2685.6|0
1730184000000|2024-10-29 06:40:00|2687.9|2685.9|2688.6|2686.6|2688.9|2686.9|2687.7|2685.7|0
1730184300000|2024-10-29 06:45:00|2688.5|2686.5|2688.6|2686.6|2689|2687|2688.5|2686.5|0
1730184600000|2024-10-29 06:50:00|2688.5|2686.5|2688.6|2686.6|2688.9|2686.9|2688.1|2686.1|0
1730184900000|2024-10-29 06:55:00|2688.7|2686.7|2689.2|2687.2|2689.2|2687.2|2688.5|2686.5|0
1730185200000|2024-10-29 07:00:00|2690|2688|2692.2|2690.2|2692.9|2690.9|2689.6|2687.6|0
1730185500000|2024-10-29 07:05:00|2692.3|2690.3|2691.5|2689.5|2693.1|2691.1|2691.3|2689.3|0
1730185800000|2024-10-29 07:10:00|2691.4|2689.4|2692|2690|2692.3|2690.3|2691.3|2689.3|0
1730186100000|2024-10-29 07:15:00|2692.1|2690.1|2691.8|2689.8|2692.8|2690.8|2691.5|2689.5|0
1730186400000|2024-10-29 07:20:00|2691.9|2689.9|2694.3|2692.3|2694.8|2692.8|2691.9|2689.9|0
1730186700000|2024-10-29 07:25:00|2694.2|2692.2|2694.2|2692.2|2694.7|2692.7|2693.5|2691.5|0
1730187000000|2024-10-29 07:30:00|2694.4|2692.4|2694.4|2693.2|2696.2|2695|2693.2|2692|269
1730187300000|2024-10-29 07:35:00|2694.7|2693.5|2695.2|2694|2696.7|2695.5|2694.2|2693|135
1730187600000|2024-10-29 07:40:00|2695.4|2694.2|2696.2|2695|2697.7|2696.5|2695.2|2694|42
1730187900000|2024-10-29 07:45:00|2695.9|2694.7|2695.4|2694.2|2695.9|2694.7|2693.9|2692.7|30
1730188200000|2024-10-29 07:50:00|2695.7|2694.5|2694.7|2693.5|2696.7|2695.5|2694.7|2693.5|24
1730188500000|2024-10-29 07:55:00|2694.9|2693.7|2692.7|2691.5|2695.2|2694|2692.2|2691|59
1730188800000|2024-10-29 08:00:00|2693.2|2692|2692.7|2691.5|2695.4|2694.2|2691.9|2690.7|99
1730189100000|2024-10-29 08:05:00|2692.4|2691.2|2692.7|2691.5|2693.7|2692.5|2691.7|2690.5|44
1730189400000|2024-10-29 08:10:00|2693.2|2692|2694.2|2693|2694.9|2693.7|2692.7|2691.5|125
1730189700000|2024-10-29 08:15:00|2693.9|2692.7|2691.7|2690.5|2695.2|2694|2691.2|2690|102
1730190000000|2024-10-29 08:20:00|2692.2|2691|2692.2|2691|2692.2|2691|2690.2|2689|124
1730190300000|2024-10-29 08:25:00|2691.9|2690.7|2695.2|2694|2695.7|2694.5|2690.7|2689.5|246
1730190600000|2024-10-29 08:30:00|2695.4|2694.2|2696.9|2695.7|2698.9|2697.7|2695.4|2694.2|100
1730190900000|2024-10-29 08:35:00|2697.2|2696|2699.4|2698.2|2699.7|2698.5|2696.7|2695.5|22
1730191200000|2024-10-29 08:40:00|2699.7|2698.5|2701.2|2700|2702.4|2701.2|2699.2|2698|61
1730191500000|2024-10-29 08:45:00|2701.4|2700.2|2702.2|2701|2702.2|2701|2699.7|2698.5|37
1730191800000|2024-10-29 08:50:00|2702.4|2701.2|2701.2|2700|2702.9|2701.7|2700.7|2699.5|24
1730192100000|2024-10-29 08:55:00|2701.4|2700.2|2699.7|2698.5|2701.7|2700.5|2698.2|2697|65
1730192400000|2024-10-29 09:00:00|2699.9|2698.7|2698.7|2697.5|2700.7|2699.5|2698.2|2697|29
1730192700000|2024-10-29 09:05:00|2698.9|2697.7|2700.2|2699|2700.4|2699.2|2698.7|2697.5|18
1730193000000|2024-10-29 09:10:00|2700.4|2699.2|2697.2|2696|2700.7|2699.5|2697.2|2696|39
1730193300000|2024-10-29 09:15:00|2697.4|2696.2|2698.7|2697.5|2699.2|2698|2697.2|2696|108
1730193600000|2024-10-29 09:20:00|2698.9|2697.7|2698.7|2697.5|2699.7|2698.5|2697.2|2696|21
1730193900000|2024-10-29 09:25:00|2698.9|2697.7|2700.7|2699.5|2701.7|2700.5|2698.7|2697.5|74
1730194200000|2024-10-29 09:30:00|2700.9|2699.7|2701.4|2700.2|2702.2|2701|2700.2|2699|52
1730194500000|2024-10-29 09:35:00|2701.2|2700|2699.7|2698.5|2701.2|2700|2699.7|2698.5|10
1730194800000|2024-10-29 09:40:00|2700.2|2699|2701.7|2700.5|2701.7|2700.5|2699.2|2698|39
1730195100000|2024-10-29 09:45:00|2701.9|2700.7|2702.2|2701|2702.7|2701.5|2701.2|2700|167
1730195400000|2024-10-29 09:50:00|2701.7|2700.5|2702.7|2701.5|2702.9|2701.7|2701.7|2700.5|94
1730195700000|2024-10-29 09:55:00|2702.9|2701.7|2704.4|2703.2|2704.4|2703.2|2702.2|2701|113
1730196000000|2024-10-29 10:00:00|2704.2|2703|2705.2|2704|2705.4|2704.2|2703.2|2702|136
1730196300000|2024-10-29 10:05:00|2704.9|2703.7|2702.2|2701|2704.9|2703.7|2701.7|2700.5|215
1730196600000|2024-10-29 10:10:00|2701.7|2700.5|2701.2|2700|2702.7|2701.5|2700.7|2699.5|74
1730196900000|2024-10-29 10:15:00|2700.9|2699.7|2700.2|2699|2700.9|2699.7|2699.7|2698.5|9
1730197200000|2024-10-29 10:20:00|2700.4|2699.2|2699.7|2698.5|2700.4|2699.2|2698.9|2697.7|39
1730197500000|2024-10-29 10:25:00|2699.4|2698.2|2700.7|2699.5|2700.9|2699.7|2698.9|2697.7|24
1730197800000|2024-10-29 10:30:00|2700.4|2699.2|2698.9|2697.7|2701.2|2700|2698.7|2697.5|25
1730198100000|2024-10-29 10:35:00|2699.2|2698|2699.2|2698|2699.9|2698.7|2698.7|2697.5|19
1730198400000|2024-10-29 10:40:00|2698.9|2697.7|2698.2|2697|2699.2|2698|2697.7|2696.5|13
1730198700000|2024-10-29 10:45:00|2698.4|2697.2|2700.2|2699|2700.9|2699.7|2698.2|2697|81
1730199000000|2024-10-29 10:50:00|2699.7|2698.5|2699.7|2698.5|2700.2|2699|2699.2|2698|43
1730199300000|2024-10-29 10:55:00|2699.2|2698|2698.9|2697.7|2699.7|2698.5|2698.7|2697.5|50
1730199600000|2024-10-29 11:00:00|2699.2|2698|2699.2|2698|2699.7|2698.5|2697.2|2696|32
1730199900000|2024-10-29 11:05:00|2698.9|2697.7|2697.7|2696.5|2699.2|2698|2697.7|2696.5|4
1730200200000|2024-10-29 11:10:00|2697.4|2696.2|2698.4|2697.2|2698.7|2697.5|2697.2|2696|47
1730200500000|2024-10-29 11:15:00|2698.2|2697|2698.2|2697|2700.2|2699|2698.2|2697|25
1730200800000|2024-10-29 11:20:00|2698.7|2697.5|2699.9|2698.7|2700.2|2699|2698.2|2697|66
1730201100000|2024-10-29 11:25:00|2699.7|2698.5|2698.7|2697.5|2700.2|2699|2698.7|2697.5|28
1730201400000|2024-10-29 11:30:00|2698.4|2697.2|2698.2|2697|2698.9|2697.7|2698.2|2697|7
1730201700000|2024-10-29 11:35:00|2697.7|2696.5|2698.7|2697.5|2698.9|2697.7|2697.7|2696.5|21
1730202000000|2024-10-29 11:40:00|2698.9|2697.7|2701.2|2700|2701.2|2700|2698.7|2697.5|27
1730202300000|2024-10-29 11:45:00|2700.7|2699.5|2701.7|2700.5|2701.7|2700.5|2699.9|2698.7|25
1730202600000|2024-10-29 11:50:00|2701.4|2700.2|2700.7|2699.5|2702.2|2701|2700.2|2699|51
1730202900000|2024-10-29 11:55:00|2701.2|2700|2700.7|2699.5|2701.4|2700.2|2700.2|2699|22
1730203200000|2024-10-29 12:00:00|2700.9|2699.7|2700.7|2699.5|2702.2|2701|2700.2|2699|193
1730203500000|2024-10-29 12:05:00|2700.4|2699.2|2700.7|2699.5|2701.2|2700|2699.7|2698.5|23
1730203800000|2024-10-29 12:10:00|2700.4|2699.2|2701.2|2700|2701.4|2700.2|2699.7|2698.5|27
1730204100000|2024-10-29 12:15:00|2701.4|2700.2|2702.2|2701|2702.2|2701|2701.2|2700|21
1730204400000|2024-10-29 12:20:00|2701.7|2700.5|2702.7|2701.5|2702.9|2701.7|2700.9|2699.7|53
1730204700000|2024-10-29 12:25:00|2703.2|2702|2703.2|2702|2703.7|2702.5|2702.7|2701.5|109
1730205000000|2024-10-29 12:30:00|2703.4|2702.2|2703.7|2702.5|2703.7|2702.5|2702.2|2701|51
1730205300000|2024-10-29 12:35:00|2703.2|2702|2703.7|2702.5|2704.2|2703|2702.7|2701.5|76
1730205600000|2024-10-29 12:40:00|2703.2|2702|2702.2|2701|2703.4|2702.2|2701.7|2700.5|103
1730205900000|2024-10-29 12:45:00|2702.7|2701.5|2701.7|2700.5|2702.7|2701.5|2701.4|2700.2|48
1730206200000|2024-10-29 12:50:00|2701.4|2700.2|2700.7|2699.5|2701.7|2700.5|2700.7|2699.5|62
1730206500000|2024-10-29 12:55:00|2700.4|2699.2|2698.2|2697|2700.7|2699.5|2698.2|2697|103
1730206800000|2024-10-29 13:00:00|2698.7|2697.5|2698.7|2697.5|2699.2|2698|2697.7|2696.5|62
1730207100000|2024-10-29 13:05:00|2698.9|2697.7|2699.9|2698.7|2700.2|2699|2698.7|2697.5|58
1730207400000|2024-10-29 13:10:00|2700.2|2699|2699.7|2698.5|2700.2|2699|2698.7|2697.5|108
1730207700000|2024-10-29 13:15:00|2699.4|2698.2|2697.2|2696|2699.7|2698.5|2697.2|2696|87
1730208000000|2024-10-29 13:20:00|2697.7|2696.5|2696.2|2695|2697.7|2696.5|2696.2|2695|136
1730208300000|2024-10-29 13:25:00|2696.4|2695.2|2696.7|2695.5|2697.7|2696.5|2695.7|2694.5|87
1730208600000|2024-10-29 13:30:00|2697.2|2696|2690.7|2689.5|2697.7|2696.5|2689.7|2688.5|318
1730208900000|2024-10-29 13:35:00|2690.4|2689.2|2691.2|2690|2692.7|2691.5|2689.7|2688.5|147
1730209200000|2024-10-29 13:40:00|2691.4|2690.2|2692.7|2691.5|2692.7|2691.5|2690.7|2689.5|137
1730209500000|2024-10-29 13:45:00|2692.9|2691.7|2690.2|2689|2694.4|2693.2|2690.2|2689|135
1730209800000|2024-10-29 13:50:00|2690.4|2689.2|2692.9|2691.7|2693.2|2692|2690.2|2689|98
1730210100000|2024-10-29 13:55:00|2693.2|2692|2693.7|2692.5|2694.7|2693.5|2692.7|2691.5|120
1730210400000|2024-10-29 14:00:00|2690.4|2689.2|2693.7|2692.5|2694.2|2693|2686.7|2685.5|557
1730210700000|2024-10-29 14:05:00|2693.4|2692.2|2692.7|2691.5|2695.2|2694|2691.7|2690.5|164
1730211000000|2024-10-29 14:10:00|2692.4|2691.2|2693.2|2692|2694.7|2693.5|2691.4|2690.2|95
1730211300000|2024-10-29 14:15:00|2693.4|2692.2|2693.2|2692|2695.2|2694|2691.9|2690.7|143
1730211600000|2024-10-29 14:20:00|2692.9|2691.7|2692.7|2691.5|2693.7|2692.5|2689.7|2688.5|214
1730211900000|2024-10-29 14:25:00|2693.2|2692|2687.7|2686.5|2693.2|2692|2687.4|2686.2|139
1730212200000|2024-10-29 14:30:00|2687.4|2686.2|2689.2|2688|2689.2|2688|2686.2|2685|83
1730212500000|2024-10-29 14:35:00|2688.7|2687.5|2690.7|2689.5|2690.9|2689.7|2688.7|2687.5|88
1730212800000|2024-10-29 14:40:00|2690.4|2689.2|2691.7|2690.5|2692.4|2691.2|2689.9|2688.7|72
1730213100000|2024-10-29 14:45:00|2691.4|2690.2|2692.7|2691.5|2693.2|2692|2691.2|2690|69
1730213400000|2024-10-29 14:50:00|2692.9|2691.7|2694.2|2693|2694.4|2693.2|2692.2|2691|56
1730213700000|2024-10-29 14:55:00|2694.7|2693.5|2695.2|2694|2695.7|2694.5|2694.4|2693.2|187
1730214000000|2024-10-29 15:00:00|2694.7|2693.5|2694.4|2693.2|2695.7|2694.5|2693.7|2692.5|78
1730214300000|2024-10-29 15:05:00|2694.7|2693.5|2693.9|2692.7|2695.2|2694|2692.2|2691|94
1730214600000|2024-10-29 15:10:00|2693.7|2692.5|2694.2|2693|2694.7|2693.5|2692.2|2691|65
1730214900000|2024-10-29 15:15:00|2694.4|2693.2|2695.7|2694.5|2697.2|2696|2694.4|2693.2|107
1730215200000|2024-10-29 15:20:00|2695.9|2694.7|2695.2|2694|2696.2|2695|2694.2|2693|89
1730215500000|2024-10-29 15:25:00|2695.7|2694.5|2696.2|2695|2696.7|2695.5|2694.2|2693|90
1730215800000|2024-10-29 15:30:00|2696.4|2695.2|2698.2|2697|2698.7|2697.5|2696.2|2695|119
1730216100000|2024-10-29 15:35:00|2698.7|2697.5|2698.2|2697|2699.2|2698|2696.4|2695.2|73
1730216400000|2024-10-29 15:40:00|2698.4|2697.2|2697.2|2696|2698.9|2697.7|2697.2|2696|43
1730216700000|2024-10-29 15:45:00|2696.9|2695.7|2696.2|2695|2697.7|2696.5|2696.2|2695|44
1730217000000|2024-10-29 15:50:00|2696.4|2695.2|2696.2|2695|2697.2|2696|2694.7|2693.5|86
1730217300000|2024-10-29 15:55:00|2695.9|2694.7|2696.7|2695.5|2697.2|2696|2695.2|2694|55
1730217600000|2024-10-29 16:00:00|2697.2|2696|2696.7|2695.5|2698.7|2697.5|2695.2|2694|67
1730217900000|2024-10-29 16:05:00|2696.2|2695|2695.2|2694|2696.7|2695.5|2695.2|2694|60
1730218200000|2024-10-29 16:10:00|2695.7|2694.5|2696.2|2695|2696.7|2695.5|2695.2|2694|77
1730218500000|2024-10-29 16:15:00|2695.9|2694.7|2695.4|2694.2|2696.7|2695.5|2694.7|2693.5|53
1730218800000|2024-10-29 16:20:00|2695.2|2694|2696.7|2695.5|2696.7|2695.5|2694.7|2693.5|82
1730219100000|2024-10-29 16:25:00|2696.4|2695.2|2695.9|2694.7|2697.2|2696|2695.7|2694.5|100
1730219400000|2024-10-29 16:30:00|2696.2|2695|2697.2|2696|2697.4|2696.2|2695.2|2694|124
1730219700000|2024-10-29 16:35:00|2697.4|2696.2|2696.2|2695|2697.4|2696.2|2695.2|2694|61
1730220000000|2024-10-29 16:40:00|2695.7|2694.5|2697.2|2696|2697.2|2696|2695.7|2694.5|63
1730220300000|2024-10-29 16:45:00|2696.4|2695.2|2696.7|2695.5|2697.2|2696|2696.2|2695|53
1730220600000|2024-10-29 16:50:00|2696.9|2695.7|2698.7|2697.5|2699.2|2698|2696.7|2695.5|53
1730220900000|2024-10-29 16:55:00|2699.2|2698|2699.7|2698.5|2700.2|2699|2698.2|2697|85
1730221200000|2024-10-29 17:00:00|2699.4|2698.2|2699.9|2698.7|2702.2|2701|2699.2|2698|141
1730221500000|2024-10-29 17:05:00|2699.7|2698.5|2698.7|2697.5|2699.7|2698.5|2697.9|2696.7|62
1730221800000|2024-10-29 17:10:00|2698.2|2697|2697.7|2696.5|2698.7|2697.5|2697.7|2696.5|69
1730222100000|2024-10-29 17:15:00|2698.2|2697|2698.2|2697|2698.7|2697.5|2696.7|2695.5|57
1730222400000|2024-10-29 17:20:00|2698.7|2697.5|2699.7|2698.5|2700.2|2699|2698.7|2697.5|62
1730222700000|2024-10-29 17:25:00|2699.9|2698.7|2698.7|2697.5|2700.2|2699|2698.2|2697|44
1730223000000|2024-10-29 17:30:00|2698.9|2697.7|2699.2|2698|2699.9|2698.7|2697.7|2696.5|72
1730223300000|2024-10-29 17:35:00|2698.9|2697.7|2699.7|2698.5|2699.7|2698.5|2698.7|2697.5|54
1730223600000|2024-10-29 17:40:00|2699.2|2698|2698.7|2697.5|2699.7|2698.5|2698.2|2697|50
1730223900000|2024-10-29 17:45:00|2698.2|2697|2699.2|2698|2699.7|2698.5|2697.7|2696.5|70
1730224200000|2024-10-29 17:50:00|2699.7|2698.5|2700.2|2699|2701.4|2700.2|2699.2|2698|80
1730224500000|2024-10-29 17:55:00|2700.4|2699.2|2699.2|2698|2700.7|2699.5|2699.2|2698|39
1730224800000|2024-10-29 18:00:00|2699.4|2698.2|2699.7|2698.5|2700.2|2699|2699.4|2698.2|36
1730225100000|2024-10-29 18:05:00|2700.2|2699|2700.7|2699.5|2700.7|2699.5|2699.7|2698.5|47
1730225400000|2024-10-29 18:10:00|2701.2|2700|2701.7|2700.5|2701.7|2700.5|2700.7|2699.5|40
1730225700000|2024-10-29 18:15:00|2701.2|2700|2699.7|2698.5|2701.7|2700.5|2699.2|2698|116
1730226000000|2024-10-29 18:20:00|2699.9|2698.7|2700.2|2699|2700.7|2699.5|2699.7|2698.5|53
1730226300000|2024-10-29 18:25:00|2699.9|2698.7|2700.9|2699.7|2701.2|2700|2699.2|2698|35
1730226600000|2024-10-29 18:30:00|2700.7|2699.5|2702.7|2701.5|2702.7|2701.5|2700.7|2699.5|31
1730226900000|2024-10-29 18:35:00|2703.2|2702|2704.2|2703|2704.7|2703.5|2703.2|2702|57
1730227200000|2024-10-29 18:40:00|2703.7|2702.5|2703.7|2702.5|2704.2|2703|2703.2|2702|34
1730227500000|2024-10-29 18:45:00|2703.4|2702.2|2701.7|2700.5|2703.4|2702.2|2701.7|2700.5|44
1730227800000|2024-10-29 18:50:00|2701.4|2700.2|2701.2|2700|2702.2|2701|2700.9|2699.7|26
1730228100000|2024-10-29 18:55:00|2701.7|2700.5|2701.7|2700.5|2701.7|2700.5|2700.7|2699.5|48
1730228400000|2024-10-29 19:00:00|2701.4|2700.2|2699.7|2698.5|2701.7|2700.5|2699.7|2698.5|35
1730228700000|2024-10-29 19:05:00|2699.9|2698.7|2700.7|2699.5|2700.7|2699.5|2699.9|2698.7|40
1730229000000|2024-10-29 19:10:00|2700.4|2699.2|2700.7|2699.5|2701.2|2700|2700.2|2699|40
1730229300000|2024-10-29 19:15:00|2700.2|2699|2701.4|2700.2|2701.7|2700.5|2700.2|2699|45
1730229600000|2024-10-29 19:20:00|2701.7|2700.5|2701.9|2700.7|2702.7|2701.5|2701.2|2700|68
1730229900000|2024-10-29 19:25:00|2702.2|2701|2702.7|2701.5|2703.2|2702|2701.7|2700.5|52
1730230200000|2024-10-29 19:30:00|2702.2|2701|2700.7|2699.5|2702.7|2701.5|2700.7|2699.5|71
1730230500000|2024-10-29 19:35:00|2700.2|2699|2699.2|2698|2700.2|2699|2698.7|2697.5|70
1730230800000|2024-10-29 19:40:00|2698.9|2697.7|2697.7|2696.5|2699.2|2698|2697.7|2696.5|67
1730231100000|2024-10-29 19:45:00|2697.9|2696.7|2697.7|2696.5|2698.2|2697|2697.2|2696|80
1730231400000|2024-10-29 19:50:00|2697.4|2696.2|2696.2|2695|2697.7|2696.5|2695.4|2694.2|115
1730231700000|2024-10-29 19:55:00|2695.9|2694.7|2697.2|2696|2697.2|2696|2695.7|2694.5|123
1730232000000|2024-10-29 20:00:00|2696.9|2695.7|2698.2|2697|2698.9|2697.7|2696.7|2695.5|75
1730232300000|2024-10-29 20:05:00|2698.4|2697.2|2698.7|2697.5|2699.2|2698|2697.7|2696.5|25
1730232600000|2024-10-29 20:10:00|2698.9|2697.7|2699.2|2698|2699.2|2698|2698.7|2697.5|13
1730232900000|2024-10-29 20:15:00|2699.4|2698.2|2698.2|2697|2699.7|2698.5|2697.7|2696.5|33
1730233200000|2024-10-29 20:20:00|2698.4|2697.2|2699.4|2698.2|2699.4|2698.2|2698.4|2697.2|7
1730233500000|2024-10-29 20:25:00|2699.2|2698|2698.9|2697.7|2699.7|2698.5|2698.7|2697.5|11
1730233800000|2024-10-29 20:30:00|2698.7|2697.5|2698.7|2697.5|2699.2|2698|2698.4|2697.2|5
1730234100000|2024-10-29 20:35:00|2698.4|2697.2|2699.2|2698|2699.2|2698|2698.4|2697.2|3
1730234400000|2024-10-29 20:40:00|2698.9|2697.7|2698.9|2697.7|2699.2|2698|2698.7|2697.5|3
1730234700000|2024-10-29 20:45:00|2698.7|2697.5|2697.7|2696.5|2699.2|2698|2697.7|2696.5|14
1730235000000|2024-10-29 20:50:00|2697.9|2696.7|2699.9|2697.9|2699.9|2697.9|2697.9|2696.7|10
1730235300000|2024-10-29 20:55:00|2699.6|2697.6|2700.8|2698.8|2701.1|2699.1|2699.5|2697.5|0
1730235600000|2024-10-29 21:00:00|2700.9|2698.9|2700.8|2698.8|2700.9|2698.9|2700.8|2698.8|14
1730235900000|2024-10-29 21:05:00|2700.9|2698.9|2701.4|2699.4|2701.4|2699.4|2700.8|2698.8|0
1730236200000|2024-10-29 21:10:00|2701.5|2699.5|2701.8|2699.8|2701.8|2699.8|2701.4|2699.4|0
1730236500000|2024-10-29 21:15:00|2701.7|2699.7|2701.2|2699.2|2701.7|2699.7|2701.2|2699.2|0
1730236800000|2024-10-29 21:20:00|2701|2699|2701.1|2699.1|2701.2|2699.2|2701|2699|0
1730237100000|2024-10-29 21:25:00|2701.2|2699.2|2701.1|2699.1|2701.2|2699.2|2700.9|2698.9|0
1730237400000|2024-10-29 21:30:00|2701.2|2699.2|2701.5|2699.5|2701.6|2699.6|2701.2|2699.2|0
1730237700000|2024-10-29 21:35:00|2701.4|2699.4|2701.5|2699.5|2701.5|2699.5|2701.4|2699.4|0
1730238000000|2024-10-29 21:40:00|2701.4|2699.4|2701.8|2699.8|2701.9|2699.9|2701.3|2699.3|0
1730238300000|2024-10-29 21:45:00|2701.8|2699.8|2701.9|2699.9|2702|2700|2701.8|2699.8|0
1730238600000|2024-10-29 21:50:00|2701.8|2699.8|2701.7|2699.7|2701.9|2699.9|2701.7|2699.7|0
1730238900000|2024-10-29 21:55:00|2701.8|2699.8|2701.7|2699.7|2701.8|2699.8|2701.7|2699.7|0
1730239200000|2024-10-29 22:00:00|2702.2|2700.2|2704.2|2702.2|2704.2|2702.2|2701.9|2699.9|0
1730239500000|2024-10-29 22:05:00|2704.7|2702.7|2704|2702|2705.8|2703.8|2703.8|2701.8|0
1730239800000|2024-10-29 22:10:00|2704.1|2702.1|2704|2702|2704.5|2702.5|2703.7|2701.7|0
1730240100000|2024-10-29 22:15:00|2704.1|2702.1|2704.4|2702.4|2704.4|2702.4|2704.1|2702.1|0
1730240400000|2024-10-29 22:20:00|2704.3|2702.3|2704.1|2702.1|2704.4|2702.4|2704.1|2702.1|0
1730240700000|2024-10-29 22:25:00|2704.2|2702.2|2704|2702|2704.2|2702.2|2704|2702|0
1730241000000|2024-10-29 22:30:00|2704.1|2702.1|2704.4|2702.4|2704.5|2702.5|2704|2702|0
1730241300000|2024-10-29 22:35:00|2704.6|2702.6|2704.6|2702.6|2704.7|2702.7|2704.1|2702.1|0
1730241600000|2024-10-29 22:40:00|2704.8|2702.8|2705.8|2703.8|2706.6|2704.6|2704.8|2702.8|0
1730241900000|2024-10-29 22:45:00|2706|2704|2707.5|2705.5|2707.5|2705.5|2706|2704|0
1730242200000|2024-10-29 22:50:00|2707.7|2705.7|2708.4|2706.4|2709.2|2707.2|2707.3|2705.3|0
1730242500000|2024-10-29 22:55:00|2708.3|2706.3|2708|2706|2708.3|2706.3|2707.6|2705.6|0
1730242800000|2024-10-29 23:00:00|2707.8|2705.8|2704|2702|2709|2707|2704|2702|0
1730243100000|2024-10-29 23:05:00|2704.1|2702.1|2705.6|2703.6|2705.8|2703.8|2704.1|2702.1|0
1730243400000|2024-10-29 23:10:00|2705.7|2703.7|2704.6|2702.6|2706.3|2704.3|2702.9|2700.9|0
1730243700000|2024-10-29 23:15:00|2703.1|2701.1|2703.9|2701.9|2704.7|2702.7|2703.1|2701.1|0
1730244000000|2024-10-29 23:20:00|2704|2702|2703.7|2701.7|2704|2702|2702.8|2700.8|0
1730244300000|2024-10-29 23:25:00|2703.8|2701.8|2703.8|2701.8|2704.7|2702.7|2703.2|2701.2|0
1730244600000|2024-10-29 23:30:00|2703.6|2701.6|2702.2|2700.2|2703.6|2701.6|2701.9|2699.9|0
1730244900000|2024-10-29 23:35:00|2702.1|2700.1|2697.3|2695.3|2702.6|2700.6|2696.6|2694.6|0
1730245200000|2024-10-29 23:40:00|2697|2695|2701|2699|2701.3|2699.3|2694.6|2692.6|0
1730245500000|2024-10-29 23:45:00|2700.8|2698.8|2697.9|2696.7|2701|2699.5|2694.2|2693|568
1730245800000|2024-10-29 23:50:00|2697.7|2696.5|2698.7|2697.5|2699.7|2698.5|2697.2|2696|210
1730246100000|2024-10-29 23:55:00|2698.2|2697|2692.2|2691|2698.7|2697.5|2691.9|2690.7|528
1730246400000|2024-10-30 00:00:00|2692|2691.2|2700|2699.2|2700.7|2699.9|2692|2691.2|1374
1730246700000|2024-10-30 00:05:00|2700.2|2699.4|2699.5|2698.7|2701|2700.2|2694.5|2693.7|903
1730247000000|2024-10-30 00:10:00|2699|2698.2|2697.5|2696.7|2702|2701.2|2697|2696.2|526
1730247300000|2024-10-30 00:15:00|2697|2696.2|2698.5|2697.7|2699|2698.2|2695.2|2694.4|462
1730247600000|2024-10-30 00:20:00|2698.2|2697.4|2697|2696.2|2700|2699.2|2696.7|2695.9|489
1730247900000|2024-10-30 00:25:00|2696.7|2695.9|2701.1|2700.3|2701.6|2700.8|2695|2694.2|418
1730248200000|2024-10-30 00:30:00|2700.8|2700|2697.6|2696.8|2700.8|2700|2696.1|2695.3|521
1730248500000|2024-10-30 00:35:00|2698.1|2697.3|2699.6|2698.8|2701.1|2700.3|2697.6|2696.8|453
1730248800000|2024-10-30 00:40:00|2699.8|2699|2698.6|2697.8|2700.1|2699.3|2696.6|2695.8|441
1730249100000|2024-10-30 00:45:00|2699.1|2698.3|2699.6|2698.8|2700.1|2699.3|2697.1|2696.3|467
1730249400000|2024-10-30 00:50:00|2700.1|2699.3|2698.3|2697.5|2701.1|2700.3|2697.6|2696.8|500
1730249700000|2024-10-30 00:55:00|2698.6|2697.8|2696.1|2695.3|2698.6|2697.8|2695.8|2695|476
1730250000000|2024-10-30 01:00:00|2695.8|2695|2698.8|2698|2699.1|2698.3|2695.8|2695|333
1730250300000|2024-10-30 01:05:00|2699.1|2698.3|2698.6|2697.8|2699.6|2698.8|2698.3|2697.5|234
1730250600000|2024-10-30 01:10:00|2699.1|2698.3|2701.6|2700.8|2701.6|2700.8|2698.1|2697.3|274
1730250900000|2024-10-30 01:15:00|2701.8|2701|2702.6|2701.8|2703.6|2702.8|2701.6|2700.8|468
1730251200000|2024-10-30 01:20:00|2702.8|2702|2703.1|2702.3|2703.8|2703|2701.3|2700.5|387
1730251500000|2024-10-30 01:25:00|2703.3|2702.5|2705.1|2704.3|2706.1|2705.3|2702.8|2702|451
1730251800000|2024-10-30 01:30:00|2705.6|2704.8|2706.1|2705.3|2707.1|2706.3|2705.1|2704.3|449
1730252100000|2024-10-30 01:35:00|2706.6|2705.8|2707.1|2706.3|2707.3|2706.5|2705.6|2704.8|343
1730252400000|2024-10-30 01:40:00|2706.8|2706|2708.1|2707.3|2708.6|2707.8|2706.6|2705.8|325
1730252700000|2024-10-30 01:45:00|2707.8|2707|2708.6|2707.8|2709.6|2708.8|2707.1|2706.3|290
1730253000000|2024-10-30 01:50:00|2709.1|2708.3|2709.3|2708.5|2709.6|2708.8|2708.1|2707.3|351
1730253300000|2024-10-30 01:55:00|2709.6|2708.8|2709.6|2708.8|2710.1|2709.3|2708.6|2707.8|340
1730253600000|2024-10-30 02:00:00|2710.1|2709.3|2709.6|2708.8|2710.1|2709.3|2708.1|2707.3|371
1730253900000|2024-10-30 02:05:00|2709.3|2708.5|2710.8|2710|2711.6|2710.8|2709.1|2708.3|510
1730254200000|2024-10-30 02:10:00|2710.6|2709.8|2711.6|2710.8|2712.6|2711.8|2710.6|2709.8|440
1730254500000|2024-10-30 02:15:00|2712.1|2711.3|2711.6|2710.8|2712.6|2711.8|2711.1|2710.3|353
1730254800000|2024-10-30 02:20:00|2712.1|2711.3|2714.1|2713.3|2714.1|2713.3|2712.1|2711.3|469
1730255100000|2024-10-30 02:25:00|2713.6|2712.8|2714.1|2713.3|2714.1|2713.3|2712.6|2711.8|342
1730255400000|2024-10-30 02:30:00|2714.3|2713.1|2715.8|2714.6|2717.3|2716.1|2714.3|2713.1|383
1730255700000|2024-10-30 02:35:00|2715.5|2714.3|2713.3|2712.1|2715.8|2714.6|2712|2710.8|197
1730256000000|2024-10-30 02:40:00|2713.8|2712.6|2714.8|2713.6|2715|2713.8|2713.3|2712.1|133
1730256300000|2024-10-30 02:45:00|2714.5|2713.3|2715.3|2714.1|2716.3|2715.1|2714.3|2713.1|190
1730256600000|2024-10-30 02:50:00|2715.5|2714.3|2716.3|2715.1|2717.5|2716.3|2715.3|2714.1|228
1730256900000|2024-10-30 02:55:00|2715.8|2714.6|2716.3|2715.1|2716.3|2715.1|2715.3|2714.1|131
1730257200000|2024-10-30 03:00:00|2715.8|2714.6|2716.8|2715.6|2717.3|2716.1|2715.8|2714.6|231
1730257500000|2024-10-30 03:05:00|2717|2715.8|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|236
1730257800000|2024-10-30 03:10:00|2716.3|2715.1|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|213
1730258100000|2024-10-30 03:15:00|2716.3|2715.1|2717.3|2716.1|2718.3|2717.1|2716.3|2715.1|429
1730258400000|2024-10-30 03:20:00|2717.5|2716.3|2717.3|2716.1|2717.5|2716.3|2716.8|2715.6|348
1730258700000|2024-10-30 03:25:00|2717.8|2716.6|2717.8|2716.6|2718.3|2717.1|2717.3|2716.1|471
1730259000000|2024-10-30 03:30:00|2717.6|2716.8|2714.1|2713.3|2717.6|2716.8|2713.8|2713|938
1730259300000|2024-10-30 03:35:00|2714.6|2713.8|2714.6|2713.8|2715.1|2714.3|2713.1|2712.3|663
1730259600000|2024-10-30 03:40:00|2715.1|2714.3|2710.1|2709.3|2715.1|2714.3|2710.1|2709.3|296
1730259900000|2024-10-30 03:45:00|2709.6|2708.8|2710.6|2709.8|2711.6|2710.8|2709.3|2708.5|378
1730260200000|2024-10-30 03:50:00|2710.1|2709.3|2709.8|2709|2711.3|2710.5|2709.1|2708.3|346
1730260500000|2024-10-30 03:55:00|2709.6|2708.8|2710.1|2709.3|2711.1|2710.3|2709.6|2708.8|276
1730260800000|2024-10-30 04:00:00|2709.8|2709|2709.3|2708.5|2710.1|2709.3|2709.1|2708.3|269
1730261100000|2024-10-30 04:05:00|2709.1|2708.3|2709.1|2708.3|2709.8|2709|2708.3|2707.5|188
1730261400000|2024-10-30 04:10:00|2708.8|2708|2709.6|2708.8|2710.1|2709.3|2708.1|2707.3|197
1730261700000|2024-10-30 04:15:00|2709.3|2708.5|2708.1|2707.3|2709.6|2708.8|2708.1|2707.3|139
1730262000000|2024-10-30 04:20:00|2708.3|2707.5|2707.6|2706.8|2708.6|2707.8|2707.6|2706.8|204
1730262300000|2024-10-30 04:25:00|2707.3|2706.5|2706.8|2706|2708.1|2707.3|2706.6|2705.8|206
1730262600000|2024-10-30 04:30:00|2707.1|2706.3|2708.1|2707.3|2708.6|2707.8|2706.6|2705.8|262
1730262900000|2024-10-30 04:35:00|2707.8|2707|2707.6|2706.8|2708.1|2707.3|2707.6|2706.8|168
1730263200000|2024-10-30 04:40:00|2707.1|2706.3|2707.1|2706.3|2707.6|2706.8|2706.1|2705.3|192
1730263500000|2024-10-30 04:45:00|2706.8|2706|2705.6|2704.8|2707.6|2706.8|2705.3|2704.5|317
1730263800000|2024-10-30 04:50:00|2705.1|2704.3|2706.1|2705.3|2706.1|2705.3|2704.6|2703.8|301
1730264100000|2024-10-30 04:55:00|2706.6|2705.8|2707.1|2706.3|2707.1|2706.3|2706.1|2705.3|197
1730264400000|2024-10-30 05:00:00|2707.6|2706.8|2707.1|2706.3|2707.6|2706.8|2706.3|2705.5|235
1730264700000|2024-10-30 05:05:00|2706.8|2706|2708.6|2707.8|2709.1|2708.3|2706.6|2705.8|311
1730265000000|2024-10-30 05:10:00|2708.8|2708|2708.1|2707.3|2709.1|2708.3|2708.1|2707.3|230
1730265300000|2024-10-30 05:15:00|2707.8|2707|2708.6|2707.8|2708.8|2708|2707.1|2706.3|208
1730265600000|2024-10-30 05:20:00|2709.1|2708.3|2708.6|2707.8|2709.3|2708.5|2708.3|2707.5|254
1730265900000|2024-10-30 05:25:00|2709.1|2708.3|2708.6|2707.8|2709.1|2708.3|2708.1|2707.3|166
1730266200000|2024-10-30 05:30:00|2708.1|2707.3|2710.1|2709.3|2710.1|2709.3|2707.6|2706.8|367
1730266500000|2024-10-30 05:35:00|2709.8|2709|2707.8|2707|2710.1|2709.3|2707.6|2706.8|280
1730266800000|2024-10-30 05:40:00|2707.6|2706.8|2706.1|2705.3|2708.6|2707.8|2706.1|2705.3|468
1730267100000|2024-10-30 05:45:00|2706.6|2705.8|2704.1|2703.3|2707.6|2706.8|2703.8|2703|683
1730267400000|2024-10-30 05:50:00|2703.6|2702.8|2702.3|2701.5|2704.1|2703.3|2700.6|2699.8|958
1730267700000|2024-10-30 05:55:00|2702.6|2701.8|2708.3|2707.5|2710.1|2709.3|2702.3|2701.5|4340
1730268000000|2024-10-30 06:00:00|2709.1|2708.3|2710.3|2709.5|2713.6|2712.8|2704.6|2703.8|4952
1730268300000|2024-10-30 06:05:00|2710.1|2709.3|2712|2710|2712.8|2712|2708.1|2707.3|1558
1730268600000|2024-10-30 06:10:00|2712.1|2710.1|2713.8|2711.8|2714.4|2712.4|2711.8|2709.8|2
1730268900000|2024-10-30 06:15:00|2713.7|2711.7|2714|2712|2714.9|2712.9|2713.6|2711.6|601
1730269200000|2024-10-30 06:20:00|2714.2|2712.2|2715.1|2713.1|2715.3|2713.3|2713.9|2711.9|0
1730269500000|2024-10-30 06:25:00|2715|2713|2715.4|2713.4|2715.5|2713.5|2714.8|2712.8|0
1730269800000|2024-10-30 06:30:00|2715.6|2713.6|2715.2|2713.2|2715.9|2713.9|2715|2713|0
1730270100000|2024-10-30 06:35:00|2715.3|2713.3|2715.1|2713.1|2715.4|2713.4|2714.9|2712.9|0
1730270400000|2024-10-30 06:40:00|2715.3|2713.3|2715.1|2713.1|2715.3|2713.3|2715|2713|0
1730270700000|2024-10-30 06:45:00|2714.9|2712.9|2715|2713|2715.1|2713.1|2714.4|2712.4|0
1730271000000|2024-10-30 06:50:00|2715.1|2713.1|2716|2714|2716.4|2714.4|2714.9|2712.9|0
1730271300000|2024-10-30 06:55:00|2716.2|2714.2|2716.7|2714.7|2717|2715|2715.8|2713.8|0
1730271600000|2024-10-30 07:00:00|2717|2715|2718.1|2716.1|2718.7|2716.7|2716.9|2714.9|0
1730271900000|2024-10-30 07:05:00|2718.2|2716.2|2717.9|2715.9|2718.5|2716.5|2717.8|2715.8|0
1730272200000|2024-10-30 07:10:00|2717.8|2715.8|2717.6|2715.6|2717.9|2715.9|2717|2715|0
1730272500000|2024-10-30 07:15:00|2717.7|2715.7|2718.8|2716.8|2719.4|2717.4|2717.7|2715.7|0
1730272800000|2024-10-30 07:20:00|2718.7|2716.7|2717.7|2715.7|2719|2717|2717.5|2715.5|0
1730273100000|2024-10-30 07:25:00|2717.5|2715.5|2717.6|2715.6|2717.7|2715.7|2716.8|2714.8|0
1730273400000|2024-10-30 07:30:00|2717.4|2715.4|2716.8|2715.6|2719.8|2718.6|2713.8|2712.6|1023
1730273700000|2024-10-30 07:35:00|2716.5|2715.3|2716|2714.8|2717.3|2716.1|2715|2713.8|164
1730274000000|2024-10-30 07:40:00|2715.8|2714.6|2716.8|2715.6|2717.3|2716.1|2714.5|2713.3|106
1730274300000|2024-10-30 07:45:00|2717|2715.8|2717.3|2716.1|2718.3|2717.1|2716.3|2715.1|76
1730274600000|2024-10-30 07:50:00|2717.8|2716.6|2718.3|2717.1|2718.8|2717.6|2717.3|2716.1|87
1730274900000|2024-10-30 07:55:00|2718.5|2717.3|2718.3|2717.1|2719.3|2718.1|2718.3|2717.1|76
1730275200000|2024-10-30 08:00:00|2718.5|2717.3|2721.8|2720.6|2722.8|2721.6|2718.5|2717.3|253
1730275500000|2024-10-30 08:05:00|2721.3|2720.1|2716.8|2715.6|2722.3|2721.1|2716.5|2715.3|101
1730275800000|2024-10-30 08:10:00|2717|2715.8|2716.8|2715.6|2717|2715.8|2714.8|2713.6|98
1730276100000|2024-10-30 08:15:00|2717|2715.8|2714.3|2713.1|2717.8|2716.6|2714.3|2713.1|209
1730276400000|2024-10-30 08:20:00|2714.5|2713.3|2713.8|2712.6|2716.3|2715.1|2713.5|2712.3|82
1730276700000|2024-10-30 08:25:00|2714|2712.8|2714.3|2713.1|2714.3|2713.1|2712.3|2711.1|138
1730277000000|2024-10-30 08:30:00|2714.5|2713.3|2715.3|2714.1|2715.8|2714.6|2714|2712.8|54
1730277300000|2024-10-30 08:35:00|2715.5|2714.3|2712.8|2711.6|2715.8|2714.6|2712.3|2711.1|60
1730277600000|2024-10-30 08:40:00|2712.5|2711.3|2710.8|2709.6|2713.5|2712.3|2710.5|2709.3|91
1730277900000|2024-10-30 08:45:00|2711.5|2710.3|2709.3|2708.1|2711.8|2710.6|2708.5|2707.3|78
1730278200000|2024-10-30 08:50:00|2709.5|2708.3|2708.8|2707.6|2709.5|2708.3|2708.3|2707.1|64
1730278500000|2024-10-30 08:55:00|2708.3|2707.1|2709.3|2708.1|2709.5|2708.3|2706.3|2705.1|89
1730278800000|2024-10-30 09:00:00|2709|2707.8|2713.8|2712.6|2714|2712.8|2708.5|2707.3|97
1730279100000|2024-10-30 09:05:00|2714.3|2713.1|2713.3|2712.1|2715.3|2714.1|2712.3|2711.1|70
1730279400000|2024-10-30 09:10:00|2713.5|2712.3|2717.3|2716.1|2717.5|2716.3|2713.3|2712.1|30
1730279700000|2024-10-30 09:15:00|2717.8|2716.6|2717.5|2716.3|2718.3|2717.1|2716.8|2715.6|43
1730280000000|2024-10-30 09:20:00|2717.3|2716.1|2718|2716.8|2718.5|2717.3|2716.8|2715.6|35
1730280300000|2024-10-30 09:25:00|2718.3|2717.1|2719.3|2718.1|2719.3|2718.1|2717.3|2716.1|23
1730280600000|2024-10-30 09:30:00|2719|2717.8|2718.5|2717.3|2719.8|2718.6|2718.3|2717.1|23
1730280900000|2024-10-30 09:35:00|2718.8|2717.6|2717.5|2716.3|2718.8|2717.6|2717.5|2716.3|19
1730281200000|2024-10-30 09:40:00|2717.8|2716.6|2715.3|2714.1|2717.8|2716.6|2714.8|2713.6|23
1730281500000|2024-10-30 09:45:00|2714.8|2713.6|2715.8|2714.6|2716.3|2715.1|2714.3|2713.1|30
1730281800000|2024-10-30 09:50:00|2716|2714.8|2714.5|2713.3|2716.3|2715.1|2713.8|2712.6|13
1730282100000|2024-10-30 09:55:00|2714.3|2713.1|2713.5|2712.3|2714.5|2713.3|2713.3|2712.1|31
1730282400000|2024-10-30 10:00:00|2713.3|2712.1|2712.8|2711.6|2714.3|2713.1|2712.3|2711.1|64
1730282700000|2024-10-30 10:05:00|2712.3|2711.1|2710.8|2709.6|2712.8|2711.6|2710.8|2709.6|70
1730283000000|2024-10-30 10:10:00|2710.3|2709.1|2712.8|2711.6|2713.3|2712.1|2710.3|2709.1|45
1730283300000|2024-10-30 10:15:00|2712.3|2711.1|2712.3|2711.1|2712.8|2711.6|2711.5|2710.3|75
1730283600000|2024-10-30 10:20:00|2712.8|2711.6|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|8
1730283900000|2024-10-30 10:25:00|2712.3|2711.1|2712.8|2711.6|2713.5|2712.3|2712.3|2711.1|20
1730284200000|2024-10-30 10:30:00|2712.5|2711.3|2711|2709.8|2712.5|2711.3|2709.3|2708.1|103
1730284500000|2024-10-30 10:35:00|2710.8|2709.6|2710.8|2709.6|2711.3|2710.1|2709.3|2708.1|119
1730284800000|2024-10-30 10:40:00|2710.5|2709.3|2709.8|2708.6|2710.8|2709.6|2709.3|2708.1|37
1730285100000|2024-10-30 10:45:00|2709.5|2708.3|2709|2707.8|2709.8|2708.6|2707.3|2706.1|108
1730285400000|2024-10-30 10:50:00|2709.3|2708.1|2708.8|2707.6|2709.3|2708.1|2706.8|2705.6|56
1730285700000|2024-10-30 10:55:00|2708.5|2707.3|2708.3|2707.1|2709|2707.8|2707.5|2706.3|48
1730286000000|2024-10-30 11:00:00|2708.8|2707.6|2707.8|2706.6|2709.3|2708.1|2707.8|2706.6|29
1730286300000|2024-10-30 11:05:00|2708|2706.8|2710.8|2709.6|2710.8|2709.6|2707.8|2706.6|50
1730286600000|2024-10-30 11:10:00|2710.5|2709.3|2711.3|2710.1|2711.8|2710.6|2710.3|2709.1|46
1730286900000|2024-10-30 11:15:00|2711|2709.8|2707.8|2706.6|2711.3|2710.1|2707.8|2706.6|70
1730287200000|2024-10-30 11:20:00|2708|2706.8|2707.8|2706.6|2708|2706.8|2707.3|2706.1|33
1730287500000|2024-10-30 11:25:00|2708.3|2707.1|2708.8|2707.6|2710.3|2709.1|2708.3|2707.1|109
1730287800000|2024-10-30 11:30:00|2709|2707.8|2709.8|2708.6|2709.8|2708.6|2708.3|2707.1|46
1730288100000|2024-10-30 11:35:00|2710|2708.8|2710.8|2709.6|2711|2709.8|2709.3|2708.1|46
1730288400000|2024-10-30 11:40:00|2710.3|2709.1|2712.3|2711.1|2712.3|2711.1|2709.8|2708.6|61
1730288700000|2024-10-30 11:45:00|2711.8|2710.6|2708.8|2707.6|2712|2710.8|2708.3|2707.1|86
1730289000000|2024-10-30 11:50:00|2708.3|2707.1|2707.5|2706.3|2708.8|2707.6|2706.8|2705.6|42
1730289300000|2024-10-30 11:55:00|2707.3|2706.1|2709.8|2708.6|2709.8|2708.6|2706.8|2705.6|34
1730289600000|2024-10-30 12:00:00|2709.3|2708.1|2708.8|2707.6|2710.3|2709.1|2708.3|2707.1|153
1730289900000|2024-10-30 12:05:00|2708.3|2707.1|2706.8|2705.6|2708.5|2707.3|2706.3|2705.1|53
1730290200000|2024-10-30 12:10:00|2707.3|2706.1|2707.3|2706.1|2707.8|2706.6|2706.8|2705.6|34
1730290500000|2024-10-30 12:15:00|2708|2706.8|2712.8|2711.6|2715.3|2714.1|2708|2706.8|254
1730290800000|2024-10-30 12:20:00|2713|2711.8|2711|2709.8|2713.3|2712.1|2710|2708.8|49
1730291100000|2024-10-30 12:25:00|2710.8|2709.6|2709.8|2708.6|2711.3|2710.1|2709.8|2708.6|42
1730291400000|2024-10-30 12:30:00|2708.3|2707.1|2713.3|2712.1|2713.8|2712.6|2708.3|2707.1|108
1730291700000|2024-10-30 12:35:00|2713.8|2712.6|2713|2711.8|2715|2713.8|2712.8|2711.6|147
1730292000000|2024-10-30 12:40:00|2713.3|2712.1|2712|2710.8|2714|2712.8|2711.8|2710.6|36
1730292300000|2024-10-30 12:45:00|2711.8|2710.6|2708.8|2707.6|2712.8|2711.6|2708.3|2707.1|143
1730292600000|2024-10-30 12:50:00|2709|2707.8|2709.3|2708.1|2711.5|2710.3|2708.3|2707.1|155
1730292900000|2024-10-30 12:55:00|2709.5|2708.3|2709.8|2708.6|2710.5|2709.3|2708.8|2707.6|27
1730293200000|2024-10-30 13:00:00|2709.5|2708.3|2707.3|2706.1|2709.8|2708.6|2706.5|2705.3|52
1730293500000|2024-10-30 13:05:00|2707|2705.8|2706.5|2705.3|2708.3|2707.1|2705.3|2704.1|41
1730293800000|2024-10-30 13:10:00|2706.8|2705.6|2706.8|2705.6|2707.3|2706.1|2705.3|2704.1|40
1730294100000|2024-10-30 13:15:00|2707|2705.8|2704.5|2703.3|2707|2705.8|2704.5|2703.3|146
1730294400000|2024-10-30 13:20:00|2704.3|2703.1|2705.8|2704.6|2705.8|2704.6|2704.3|2703.1|56
1730294700000|2024-10-30 13:25:00|2705.5|2704.3|2706|2704.8|2706.3|2705.1|2704.8|2703.6|46
1730295000000|2024-10-30 13:30:00|2705.8|2704.6|2703.8|2702.6|2707.3|2706.1|2703.5|2702.3|440
1730295300000|2024-10-30 13:35:00|2703.5|2702.3|2706.3|2705.1|2709.3|2708.1|2703.3|2702.1|206
1730295600000|2024-10-30 13:40:00|2706|2704.8|2703|2701.8|2706.3|2705.1|2700.3|2699.1|159
1730295900000|2024-10-30 13:45:00|2703.3|2702.1|2703.8|2702.6|2705.3|2704.1|2701.3|2700.1|197
1730296200000|2024-10-30 13:50:00|2704|2702.8|2705.3|2704.1|2707.3|2706.1|2703.3|2702.1|135
1730296500000|2024-10-30 13:55:00|2705.5|2704.3|2707.5|2706.3|2707.8|2706.6|2705.5|2704.3|49
1730296800000|2024-10-30 14:00:00|2707.3|2706.1|2708.3|2707.1|2708.3|2707.1|2705.3|2704.1|171
1730297100000|2024-10-30 14:05:00|2707.8|2706.6|2709.8|2708.6|2710.3|2709.1|2706.3|2705.1|132
1730297400000|2024-10-30 14:10:00|2709.5|2708.3|2710|2708.8|2710.3|2709.1|2707.8|2706.6|89
1730297700000|2024-10-30 14:15:00|2710.3|2709.1|2711.3|2710.1|2712.3|2711.1|2710.3|2709.1|69
1730298000000|2024-10-30 14:20:00|2710.8|2709.6|2710|2708.8|2711.3|2710.1|2709.8|2708.6|60
1730298300000|2024-10-30 14:25:00|2709.8|2708.6|2711|2709.8|2711.8|2710.6|2708.8|2707.6|137
1730298600000|2024-10-30 14:30:00|2710.8|2709.6|2708.8|2707.6|2711.3|2710.1|2708.3|2707.1|123
1730298900000|2024-10-30 14:35:00|2709|2707.8|2707.3|2706.1|2709|2707.8|2706|2704.8|148
1730299200000|2024-10-30 14:40:00|2707.5|2706.3|2706|2704.8|2708.3|2707.1|2705.8|2704.6|114
1730299500000|2024-10-30 14:45:00|2705.8|2704.6|2705.3|2704.1|2707.3|2706.1|2705.3|2704.1|82
1730299800000|2024-10-30 14:50:00|2705.5|2704.3|2703.8|2702.6|2705.5|2704.3|2702.8|2701.6|142
1730300100000|2024-10-30 14:55:00|2704.3|2703.1|2704.3|2703.1|2706.3|2705.1|2704.3|2703.1|139
1730300400000|2024-10-30 15:00:00|2703.8|2702.6|2707.3|2706.1|2707.3|2706.1|2703.8|2702.6|33
1730300700000|2024-10-30 15:05:00|2706.8|2705.6|2707.3|2706.1|2708.8|2707.6|2706.5|2705.3|73
1730301000000|2024-10-30 15:10:00|2707|2705.8|2705.8|2704.6|2707.3|2706.1|2705.3|2704.1|100
1730301300000|2024-10-30 15:15:00|2706.3|2705.1|2707.3|2706.1|2707.8|2706.6|2705.3|2704.1|109
1730301600000|2024-10-30 15:20:00|2707.5|2706.3|2705.8|2704.6|2707.8|2706.6|2705.3|2704.1|102
1730301900000|2024-10-30 15:25:00|2706|2704.8|2707.3|2706.1|2708.3|2707.1|2705.3|2704.1|86
1730302200000|2024-10-30 15:30:00|2707|2705.8|2705.3|2704.1|2708.3|2707.1|2705.3|2704.1|87
1730302500000|2024-10-30 15:35:00|2704.8|2703.6|2707|2705.8|2707.3|2706.1|2704.8|2703.6|48
1730302800000|2024-10-30 15:40:00|2707.3|2706.1|2709.3|2708.1|2709.3|2708.1|2706.8|2705.6|78
1730303100000|2024-10-30 15:45:00|2709.5|2708.3|2708.3|2707.1|2709.8|2708.6|2708.3|2707.1|98
1730303400000|2024-10-30 15:50:00|2707.8|2706.6|2707.8|2706.6|2708.8|2707.6|2706.8|2705.6|153
1730303700000|2024-10-30 15:55:00|2707.3|2706.1|2705.3|2704.1|2708.3|2707.1|2705.3|2704.1|76
1730304000000|2024-10-30 16:00:00|2704.8|2703.6|2703.8|2702.6|2705.8|2704.6|2703.5|2702.3|139
1730304300000|2024-10-30 16:05:00|2703.5|2702.3|2703.8|2702.6|2704.3|2703.1|2702.8|2701.6|197
1730304600000|2024-10-30 16:10:00|2704.3|2703.1|2702.3|2701.1|2704.3|2703.1|2702.3|2701.1|43
1730304900000|2024-10-30 16:15:00|2702.5|2701.3|2700.8|2699.6|2702.8|2701.6|2700.5|2699.3|66
1730305200000|2024-10-30 16:20:00|2700.3|2699.1|2699.8|2698.6|2701|2699.8|2699.8|2698.6|116
1730305500000|2024-10-30 16:25:00|2700|2698.8|2698.3|2697.1|2700.8|2699.6|2698.3|2697.1|185
1730305800000|2024-10-30 16:30:00|2698.5|2697.3|2701|2699.8|2701.3|2700.1|2697|2695.8|176
1730306100000|2024-10-30 16:35:00|2701.3|2700.1|2701.3|2700.1|2702|2700.8|2700.3|2699.1|150
1730306400000|2024-10-30 16:40:00|2701.5|2700.3|2699.8|2698.6|2702.8|2701.6|2699.3|2698.1|98
1730306700000|2024-10-30 16:45:00|2699.5|2698.3|2701.3|2700.1|2701.8|2700.6|2698.8|2697.6|70
1730307000000|2024-10-30 16:50:00|2701.5|2700.3|2702.3|2701.1|2702.8|2701.6|2701.3|2700.1|96
1730307300000|2024-10-30 16:55:00|2701.8|2700.6|2703.3|2702.1|2703.8|2702.6|2701.8|2700.6|96
1730307600000|2024-10-30 17:00:00|2703.5|2702.3|2705.3|2704.1|2705.3|2704.1|2702.8|2701.6|62
1730307900000|2024-10-30 17:05:00|2705.8|2704.6|2705.8|2704.6|2706.3|2705.1|2705.3|2704.1|40
1730308200000|2024-10-30 17:10:00|2705.3|2704.1|2704.8|2703.6|2705.8|2704.6|2703.8|2702.6|63
1730308500000|2024-10-30 17:15:00|2704.3|2703.1|2703.3|2702.1|2704.8|2703.6|2703.3|2702.1|82
1730308800000|2024-10-30 17:20:00|2703.8|2702.6|2704.8|2703.6|2704.8|2703.6|2703.3|2702.1|48
1730309100000|2024-10-30 17:25:00|2704.5|2703.3|2704.8|2703.6|2705.3|2704.1|2704|2702.8|60
1730309400000|2024-10-30 17:30:00|2704.3|2703.1|2700.8|2699.6|2704.8|2703.6|2700.8|2699.6|41
1730309700000|2024-10-30 17:35:00|2700.5|2699.3|2695.5|2694.3|2700.8|2699.6|2695.3|2694.1|72
1730310000000|2024-10-30 17:40:00|2695.3|2694.1|2696.8|2695.6|2697.3|2696.1|2693.8|2692.6|42
1730310300000|2024-10-30 17:45:00|2696.3|2695.1|2698.3|2697.1|2698.8|2697.6|2696.3|2695.1|76
1730310600000|2024-10-30 17:50:00|2698.8|2697.6|2697.8|2696.6|2699|2697.8|2695.8|2694.6|97
1730310900000|2024-10-30 17:55:00|2697.5|2696.3|2696.8|2695.6|2697.8|2696.6|2696.3|2695.1|57
1730311200000|2024-10-30 18:00:00|2697|2695.8|2698.3|2697.1|2698.8|2697.6|2696.8|2695.6|33
1730311500000|2024-10-30 18:05:00|2698.5|2697.3|2700.3|2699.1|2700.3|2699.1|2698.3|2697.1|46
1730311800000|2024-10-30 18:10:00|2700|2698.8|2701|2699.8|2702|2700.8|2700|2698.8|27
1730312100000|2024-10-30 18:15:00|2701.3|2700.1|2700.3|2699.1|2701.3|2700.1|2699.8|2698.6|16
1730312400000|2024-10-30 18:20:00|2700.5|2699.3|2700.3|2699.1|2701|2699.8|2699.8|2698.6|18
1730312700000|2024-10-30 18:25:00|2700.8|2699.6|2700.5|2699.3|2701.8|2700.6|2700.3|2699.1|29
1730313000000|2024-10-30 18:30:00|2700.3|2699.1|2700.3|2699.1|2701.3|2700.1|2700.3|2699.1|10
1730313300000|2024-10-30 18:35:00|2700.5|2699.3|2700.8|2699.6|2701.8|2700.6|2700.5|2699.3|30
1730313600000|2024-10-30 18:40:00|2701|2699.8|2701.5|2700.3|2701.8|2700.6|2700.8|2699.6|21
1730313900000|2024-10-30 18:45:00|2701.3|2700.1|2702.8|2701.6|2702.8|2701.6|2701.3|2700.1|11
1730314200000|2024-10-30 18:50:00|2703|2701.8|2700.8|2699.6|2703.3|2702.1|2700.8|2699.6|12
1730314500000|2024-10-30 18:55:00|2701.3|2700.1|2700.3|2699.1|2701.8|2700.6|2700|2698.8|36
1730314800000|2024-10-30 19:00:00|2700|2698.8|2698.3|2697.1|2700|2698.8|2697.8|2696.6|25
1730315100000|2024-10-30 19:05:00|2698.5|2697.3|2699.8|2698.6|2699.8|2698.6|2697|2695.8|32
1730315400000|2024-10-30 19:10:00|2700|2698.8|2701.5|2700.3|2701.8|2700.6|2699.8|2698.6|32
1730315700000|2024-10-30 19:15:00|2701.8|2700.6|2699.3|2698.1|2701.8|2700.6|2698.5|2697.3|49
1730316000000|2024-10-30 19:20:00|2699.5|2698.3|2699.3|2698.1|2699.8|2698.6|2698.3|2697.1|14
1730316300000|2024-10-30 19:25:00|2698.8|2697.6|2699.8|2698.6|2700|2698.8|2698.3|2697.1|26
1730316600000|2024-10-30 19:30:00|2700.3|2699.1|2699.3|2698.1|2700.8|2699.6|2699.3|2698.1|34
1730316900000|2024-10-30 19:35:00|2699|2697.8|2699|2697.8|2699.5|2698.3|2697.3|2696.1|47
1730317200000|2024-10-30 19:40:00|2698.8|2697.6|2698.3|2697.1|2700.3|2699.1|2698.3|2697.1|68
1730317500000|2024-10-30 19:45:00|2698.8|2697.6|2698.8|2697.6|2698.8|2697.6|2697.8|2696.6|127
1730317800000|2024-10-30 19:50:00|2698.3|2697.1|2697.8|2696.6|2699.8|2698.6|2697.8|2696.6|154
1730318100000|2024-10-30 19:55:00|2698|2696.8|2697.3|2696.1|2698|2696.8|2695.3|2694.1|202
1730318400000|2024-10-30 20:00:00|2697.5|2696.3|2698.8|2697.6|2699|2697.8|2695.3|2694.1|99
1730318700000|2024-10-30 20:05:00|2697.8|2696.6|2697.8|2696.6|2698.3|2697.1|2695.8|2694.6|70
1730319000000|2024-10-30 20:10:00|2698|2696.8|2696|2694.8|2698|2696.8|2695.8|2694.6|20
1730319300000|2024-10-30 20:15:00|2696.3|2695.1|2696.8|2695.6|2697.5|2696.3|2696.3|2695.1|9
1730319600000|2024-10-30 20:20:00|2696.5|2695.3|2695.8|2694.6|2696.8|2695.6|2695.8|2694.6|7
1730319900000|2024-10-30 20:25:00|2696|2694.8|2697|2695.8|2697.3|2696.1|2696|2694.8|12
1730320200000|2024-10-30 20:30:00|2696.8|2695.6|2697|2695.8|2697.3|2696.1|2696.8|2695.6|2
1730320500000|2024-10-30 20:35:00|2697.3|2696.1|2697.3|2696.1|2697.3|2696.1|2696.3|2695.1|4
1730320800000|2024-10-30 20:40:00|2697|2695.8|2696.3|2695.1|2697.3|2696.1|2696.3|2695.1|6
1730321100000|2024-10-30 20:45:00|2696.5|2695.3|2698|2696.8|2698|2696.8|2696.5|2695.3|10
1730321400000|2024-10-30 20:50:00|2697.8|2696.6|2697.8|2695.8|2698.3|2697.1|2697.5|2695.7|11
1730321700000|2024-10-30 20:55:00|2697.7|2695.7|2697.5|2695.5|2698.2|2696.2|2696.8|2694.8|0
1730322000000|2024-10-30 21:00:00|2697.7|2695.7|2697.7|2695.7|2697.7|2695.7|2697.6|2695.6|11
1730322300000|2024-10-30 21:05:00|2697.8|2695.8|2697.4|2695.4|2697.8|2695.8|2697.3|2695.3|0
1730322600000|2024-10-30 21:10:00|2697.2|2695.2|2697.4|2695.4|2697.5|2695.5|2697.2|2695.2|0
1730322900000|2024-10-30 21:15:00|2697.5|2695.5|2697.3|2695.3|2697.5|2695.5|2697.3|2695.3|0
1730323200000|2024-10-30 21:20:00|2697.4|2695.4|2697.6|2695.6|2697.6|2695.6|2697.4|2695.4|0
1730323500000|2024-10-30 21:25:00|2697.7|2695.7|2697.4|2695.4|2697.7|2695.7|2697.3|2695.3|0
1730323800000|2024-10-30 21:30:00|2697.2|2695.2|2696.5|2694.5|2697.2|2695.2|2696.5|2694.5|0
1730324100000|2024-10-30 21:35:00|2696.4|2694.4|2696.6|2694.6|2696.7|2694.7|2696.3|2694.3|0
1730324400000|2024-10-30 21:40:00|2696.5|2694.5|2696.6|2694.6|2696.7|2694.7|2696.4|2694.4|0
1730324700000|2024-10-30 21:45:00|2696.4|2694.4|2696.3|2694.3|2696.6|2694.6|2696.2|2694.2|0
1730325000000|2024-10-30 21:50:00|2696.2|2694.2|2696.5|2694.5|2696.6|2694.6|2696.2|2694.2|0
1730325300000|2024-10-30 21:55:00|2696.4|2694.4|2695.8|2693.8|2696.6|2694.6|2695.8|2693.8|0
1730325600000|2024-10-30 22:00:00|2695.9|2693.9|2695.2|2693.2|2699.2|2697.2|2694.1|2692.1|0
1730325900000|2024-10-30 22:05:00|2695.3|2693.3|2695.1|2693.1|2695.9|2693.9|2694.6|2692.6|0
1730326200000|2024-10-30 22:10:00|2695|2693|2695.9|2693.9|2696.2|2694.2|2694.6|2692.6|0
1730326500000|2024-10-30 22:15:00|2696|2694|2696.5|2694.5|2696.8|2694.8|2695.8|2693.8|0
1730326800000|2024-10-30 22:20:00|2696.4|2694.4|2696.1|2694.1|2697.5|2695.5|2695.7|2693.7|0
1730327100000|2024-10-30 22:25:00|2696|2694|2698.6|2696.6|2698.7|2696.7|2696|2694|0
1730327400000|2024-10-30 22:30:00|2698.5|2696.5|2698.1|2696.1|2698.6|2696.6|2697.5|2695.5|0
1730327700000|2024-10-30 22:35:00|2698.2|2696.2|2698.3|2696.3|2699.2|2697.2|2698.2|2696.2|0
1730328000000|2024-10-30 22:40:00|2698.2|2696.2|2698.2|2696.2|2698.7|2696.7|2697.5|2695.5|0
1730328300000|2024-10-30 22:45:00|2698.1|2696.1|2696.2|2694.2|2698.1|2696.1|2695.6|2693.6|0
1730328600000|2024-10-30 22:50:00|2696.3|2694.3|2694.8|2692.8|2696.3|2694.3|2694.8|2692.8|0
1730328900000|2024-10-30 22:55:00|2694.7|2692.7|2695.3|2693.3|2695.5|2693.5|2694.7|2692.7|0
1730329200000|2024-10-30 23:00:00|2695.5|2693.5|2696.7|2694.7|2696.7|2694.7|2695|2693|0
1730329500000|2024-10-30 23:05:00|2696.6|2694.6|2696.4|2694.4|2696.7|2694.7|2695.9|2693.9|0
1730329800000|2024-10-30 23:10:00|2696.5|2694.5|2695.7|2693.7|2696.7|2694.7|2695.7|2693.7|0
1730330100000|2024-10-30 23:15:00|2695.6|2693.6|2694.5|2692.5|2695.8|2693.8|2694.5|2692.5|0
1730330400000|2024-10-30 23:20:00|2694.6|2692.6|2694.8|2692.8|2695.1|2693.1|2693.8|2691.8|0
1730330700000|2024-10-30 23:25:00|2694.4|2692.4|2695.4|2693.4|2695.5|2693.5|2694.4|2692.4|0
1730331000000|2024-10-30 23:30:00|2695.1|2693.1|2692.9|2690.9|2696.1|2694.1|2692.9|2690.9|0
1730331300000|2024-10-30 23:35:00|2693.2|2691.2|2694.6|2692.6|2694.7|2692.7|2692.7|2690.7|0
1730331600000|2024-10-30 23:40:00|2694.5|2692.5|2696.4|2694.4|2696.6|2694.6|2693|2691|0
1730331900000|2024-10-30 23:45:00|2696.3|2694.3|2693.3|2692.1|2700.3|2699.1|2691.3|2690.1|763
1730332200000|2024-10-30 23:50:00|2693.5|2692.3|2695.3|2694.1|2697.3|2696.1|2693.5|2692.3|260
1730332500000|2024-10-30 23:55:00|2695|2693.8|2691.8|2690.6|2695.8|2694.6|2691.8|2690.6|347
1730332800000|2024-10-31 00:00:00|2691.6|2690.8|2693.1|2692.3|2694.6|2693.8|2689.1|2688.3|1752
1730333100000|2024-10-31 00:05:00|2692.8|2692|2697.6|2696.8|2698.6|2697.8|2692.1|2691.3|769
1730333400000|2024-10-31 00:10:00|2697.1|2696.3|2698.6|2697.8|2700.6|2699.8|2695.6|2694.8|691
1730333700000|2024-10-31 00:15:00|2699.1|2698.3|2691.6|2690.8|2699.3|2698.5|2690.1|2689.3|735
1730334000000|2024-10-31 00:20:00|2691.1|2690.3|2694.1|2693.3|2694.6|2693.8|2686.6|2685.8|819
1730334300000|2024-10-31 00:25:00|2693.6|2692.8|2694.6|2693.8|2695.3|2694.5|2689.6|2688.8|711
1730334600000|2024-10-31 00:30:00|2694.1|2693.3|2692.1|2691.3|2695.6|2694.8|2691.1|2690.3|1005
1730334900000|2024-10-31 00:35:00|2692.6|2691.8|2692.1|2691.3|2693.6|2692.8|2690.3|2689.5|304
1730335200000|2024-10-31 00:40:00|2692.6|2691.8|2692.1|2691.3|2694.1|2693.3|2691.6|2690.8|388
1730335500000|2024-10-31 00:45:00|2691.6|2690.8|2689.8|2689|2692.1|2691.3|2689.1|2688.3|414
1730335800000|2024-10-31 00:50:00|2690.1|2689.3|2690.3|2689.5|2691.1|2690.3|2689.1|2688.3|260
1730336100000|2024-10-31 00:55:00|2690.1|2689.3|2688.3|2687.5|2690.3|2689.5|2688.1|2687.3|345
1730336400000|2024-10-31 01:00:00|2688.1|2687.3|2693.3|2692.5|2693.3|2692.5|2687.6|2686.8|773
1730336700000|2024-10-31 01:05:00|2693.1|2692.3|2693.6|2692.8|2694.1|2693.3|2691.6|2690.8|351
1730337000000|2024-10-31 01:10:00|2693.8|2693|2694.1|2693.3|2696.3|2695.5|2693.6|2692.8|387
1730337300000|2024-10-31 01:15:00|2693.6|2692.8|2692.1|2691.3|2694.1|2693.3|2691.1|2690.3|345
1730337600000|2024-10-31 01:20:00|2691.8|2691|2694.1|2693.3|2695.1|2694.3|2691.3|2690.5|461
1730337900000|2024-10-31 01:25:00|2694.6|2693.8|2692.1|2691.3|2694.6|2693.8|2692.1|2691.3|210
1730338200000|2024-10-31 01:30:00|2692.6|2691.8|2691.6|2690.8|2692.6|2691.8|2690.3|2689.5|362
1730338500000|2024-10-31 01:35:00|2692.1|2691.3|2691.1|2690.3|2693.1|2692.3|2690.6|2689.8|283
1730338800000|2024-10-31 01:40:00|2690.8|2690|2692.6|2691.8|2692.6|2691.8|2689.3|2688.5|368
1730339100000|2024-10-31 01:45:00|2693.1|2692.3|2693.6|2692.8|2694.6|2693.8|2692.6|2691.8|354
1730339400000|2024-10-31 01:50:00|2693.3|2692.5|2693.6|2692.8|2693.6|2692.8|2690.1|2689.3|492
1730339700000|2024-10-31 01:55:00|2694.1|2693.3|2692.1|2691.3|2694.1|2693.3|2691.1|2690.3|313
1730340000000|2024-10-31 02:00:00|2691.6|2690.8|2692.6|2691.8|2694.1|2693.3|2690.1|2689.3|511
1730340300000|2024-10-31 02:05:00|2692.8|2692|2692.1|2691.3|2693.1|2692.3|2691.1|2690.3|224
1730340600000|2024-10-31 02:10:00|2692.3|2691.5|2693.1|2692.3|2694.3|2693.5|2692.1|2691.3|388
1730340900000|2024-10-31 02:15:00|2692.8|2692|2694.6|2693.8|2695.8|2695|2692.6|2691.8|521
1730341200000|2024-10-31 02:20:00|2695.1|2694.3|2692.6|2691.8|2695.1|2694.3|2691.8|2691|343
1730341500000|2024-10-31 02:25:00|2692.8|2692|2692.6|2691.8|2693.6|2692.8|2691.6|2690.8|364
1730341800000|2024-10-31 02:30:00|2692.8|2691.6|2695.8|2694.6|2696.3|2695.1|2690.8|2689.6|250
1730342100000|2024-10-31 02:35:00|2696|2694.8|2697.5|2696.3|2697.5|2696.3|2695.3|2694.1|136
1730342400000|2024-10-31 02:40:00|2697.8|2696.6|2696.5|2695.3|2698.3|2697.1|2694.8|2693.6|132
1730342700000|2024-10-31 02:45:00|2696.3|2695.1|2695.3|2694.1|2698.8|2697.6|2693.3|2692.1|235
1730343000000|2024-10-31 02:50:00|2695.5|2694.3|2697.3|2696.1|2699.5|2698.3|2695.3|2694.1|164
1730343300000|2024-10-31 02:55:00|2696.8|2695.6|2697.8|2696.6|2700|2698.8|2696.5|2695.3|344
1730343600000|2024-10-31 03:00:00|2698|2696.8|2698|2696.8|2698.8|2697.6|2696.8|2695.6|320
1730343900000|2024-10-31 03:05:00|2697.8|2696.6|2696.3|2695.1|2698.3|2697.1|2695.3|2694.1|415
1730344200000|2024-10-31 03:10:00|2695.8|2694.6|2697.8|2696.6|2698.3|2697.1|2695.8|2694.6|131
1730344500000|2024-10-31 03:15:00|2698|2696.8|2696.3|2695.1|2698.3|2697.1|2695.8|2694.6|165
1730344800000|2024-10-31 03:20:00|2696|2694.8|2695.3|2694.1|2696.8|2695.6|2695.3|2694.1|147
1730345100000|2024-10-31 03:25:00|2695.5|2694.3|2691.3|2690.1|2695.5|2694.3|2691.3|2690.1|319
1730345400000|2024-10-31 03:30:00|2691.1|2690.3|2698.1|2697.3|2698.1|2697.3|2691.1|2690.3|637
1730345700000|2024-10-31 03:35:00|2698.3|2697.5|2699.1|2698.3|2699.8|2699|2695.6|2694.8|674
1730346000000|2024-10-31 03:40:00|2699.3|2698.5|2695.6|2694.8|2699.3|2698.5|2695.6|2694.8|374
1730346300000|2024-10-31 03:45:00|2695.3|2694.5|2693.3|2692.5|2695.6|2694.8|2692.1|2691.3|556
1730346600000|2024-10-31 03:50:00|2693.6|2692.8|2688.6|2687.8|2693.6|2692.8|2688.6|2687.8|520
1730346900000|2024-10-31 03:55:00|2688.1|2687.3|2691.6|2690.8|2692.6|2691.8|2686.8|2686|888
1730347200000|2024-10-31 04:00:00|2692.1|2691.3|2686.8|2686|2692.6|2691.8|2686.8|2686|474
1730347500000|2024-10-31 04:05:00|2686.6|2685.8|2686.8|2686|2688.6|2687.8|2685.1|2684.3|856
1730347800000|2024-10-31 04:10:00|2687.1|2686.3|2687.1|2686.3|2687.6|2686.8|2686.1|2685.3|344
1730348100000|2024-10-31 04:15:00|2686.8|2686|2685.8|2685|2688.1|2687.3|2685.6|2684.8|462
1730348400000|2024-10-31 04:20:00|2685.6|2684.8|2685.6|2684.8|2686.6|2685.8|2685.1|2684.3|213
1730348700000|2024-10-31 04:25:00|2685.1|2684.3|2683.6|2682.8|2686.6|2685.8|2681.6|2680.8|602
1730349000000|2024-10-31 04:30:00|2683.8|2683|2684.1|2683.3|2684.8|2684|2681.1|2680.3|697
1730349300000|2024-10-31 04:35:00|2684.6|2683.8|2684.8|2684|2685.6|2684.8|2682.6|2681.8|385
1730349600000|2024-10-31 04:40:00|2684.6|2683.8|2682.6|2681.8|2685.1|2684.3|2682.1|2681.3|281
1730349900000|2024-10-31 04:45:00|2682.3|2681.5|2682.6|2681.8|2683.6|2682.8|2681.6|2680.8|282
1730350200000|2024-10-31 04:50:00|2682.1|2681.3|2684.1|2683.3|2684.1|2683.3|2681.1|2680.3|362
1730350500000|2024-10-31 04:55:00|2683.8|2683|2685.1|2684.3|2685.3|2684.5|2682.6|2681.8|354
1730350800000|2024-10-31 05:00:00|2685.3|2684.5|2686.6|2685.8|2686.6|2685.8|2683.6|2682.8|450
1730351100000|2024-10-31 05:05:00|2687.1|2686.3|2691.1|2690.3|2691.6|2690.8|2686.6|2685.8|769
1730351400000|2024-10-31 05:10:00|2690.6|2689.8|2691.6|2690.8|2695.3|2694.5|2690.6|2689.8|949
1730351700000|2024-10-31 05:15:00|2691.1|2690.3|2693.6|2692.8|2694.1|2693.3|2690.6|2689.8|356
1730352000000|2024-10-31 05:20:00|2694.1|2693.3|2693.1|2692.3|2695.1|2694.3|2693.1|2692.3|475
1730352300000|2024-10-31 05:25:00|2692.8|2692|2693.1|2692.3|2694.1|2693.3|2691.1|2690.3|566
1730352600000|2024-10-31 05:30:00|2693.6|2692.8|2699.1|2698.3|2699.3|2698.5|2693.6|2692.8|985
1730352900000|2024-10-31 05:35:00|2699.6|2698.8|2700.6|2699.8|2702.3|2701.5|2698.6|2697.8|768
1730353200000|2024-10-31 05:40:00|2700.8|2700|2700.1|2699.3|2703.1|2702.3|2700.1|2699.3|849
1730353500000|2024-10-31 05:45:00|2699.6|2698.8|2703.6|2702.8|2705.1|2704.3|2699.6|2698.8|1464
1730353800000|2024-10-31 05:50:00|2704.1|2703.3|2702.1|2701.3|2704.1|2703.3|2701.3|2700.5|787
1730354100000|2024-10-31 05:55:00|2702.6|2701.8|2696.6|2695.8|2702.6|2701.8|2695.8|2695|5196
1730354400000|2024-10-31 06:00:00|2696.3|2695.5|2699.6|2698.8|2701.6|2700.8|2696.3|2695.5|2783
1730354700000|2024-10-31 06:05:00|2699.1|2698.3|2700.6|2698.6|2701.1|2700.3|2698.6|2697.8|769
1730355000000|2024-10-31 06:10:00|2700.8|2698.8|2698.9|2696.9|2701|2699|2697.2|2695.2|0
1730355300000|2024-10-31 06:15:00|2698.8|2696.8|2697.5|2695.5|2699.2|2697.2|2696.7|2694.7|497
1730355600000|2024-10-31 06:20:00|2697.6|2695.6|2697|2695|2697.8|2695.8|2696.6|2694.6|0
1730355900000|2024-10-31 06:25:00|2696.8|2694.8|2697|2695|2697.6|2695.6|2696.8|2694.8|0
1730356200000|2024-10-31 06:30:00|2696.9|2694.9|2697.4|2695.4|2698.1|2696.1|2696.1|2694.1|0
1730356500000|2024-10-31 06:35:00|2698.1|2696.1|2696.8|2694.8|2698.5|2696.5|2696.3|2694.3|0
1730356800000|2024-10-31 06:40:00|2696.7|2694.7|2691.8|2689.8|2696.8|2694.8|2690.7|2688.7|0
1730357100000|2024-10-31 06:45:00|2691.7|2689.7|2690.1|2688.1|2692.5|2690.5|2687.7|2685.7|0
1730357400000|2024-10-31 06:50:00|2690.2|2688.2|2687.6|2685.6|2690.3|2688.3|2685.4|2683.4|0
1730357700000|2024-10-31 06:55:00|2687.7|2685.7|2686.1|2684.1|2687.8|2685.8|2685.4|2683.4|0
1730358000000|2024-10-31 07:00:00|2685.9|2683.9|2684.5|2682.5|2685.9|2683.9|2683.7|2681.7|0
1730358300000|2024-10-31 07:05:00|2684.4|2682.4|2685.6|2683.6|2688.2|2686.2|2684.4|2682.4|0
1730358600000|2024-10-31 07:10:00|2685.5|2683.5|2684.5|2682.5|2685.6|2683.6|2682.1|2680.1|0
1730358900000|2024-10-31 07:15:00|2684.4|2682.4|2683.7|2681.7|2684.4|2682.4|2682.3|2680.3|0
1730359200000|2024-10-31 07:20:00|2683.9|2681.9|2685.4|2683.4|2686.3|2684.3|2683.7|2681.7|0
1730359500000|2024-10-31 07:25:00|2685.6|2683.6|2685.7|2683.7|2687.2|2685.2|2684.8|2682.8|0
1730359800000|2024-10-31 07:30:00|2685.5|2683.5|2686.8|2685.6|2687.3|2686.1|2682.5|2681.3|347
1730360100000|2024-10-31 07:35:00|2687|2685.8|2691.5|2690.3|2692.3|2691.1|2686.8|2685.6|181
1730360400000|2024-10-31 07:40:00|2691.3|2690.1|2686.8|2685.6|2692.5|2691.3|2686.3|2685.1|135
1730360700000|2024-10-31 07:45:00|2687|2685.8|2686.3|2685.1|2688.8|2687.6|2686.3|2685.1|80
1730361000000|2024-10-31 07:50:00|2686|2684.8|2684|2682.8|2686|2684.8|2683.3|2682.1|85
1730361300000|2024-10-31 07:55:00|2683.8|2682.6|2682.3|2681.1|2684.3|2683.1|2681.3|2680.1|75
1730361600000|2024-10-31 08:00:00|2682|2680.8|2668.3|2667.1|2682|2680.8|2667.5|2666.3|441
1730361900000|2024-10-31 08:05:00|2668|2666.8|2665.8|2664.6|2670.8|2669.6|2663.3|2662.1|506
1730362200000|2024-10-31 08:10:00|2666.3|2665.1|2670.3|2669.1|2670.3|2669.1|2666|2664.8|230
1730362500000|2024-10-31 08:15:00|2670|2668.8|2666.3|2665.1|2670.3|2669.1|2665.8|2664.6|171
1730362800000|2024-10-31 08:20:00|2666|2664.8|2667.5|2666.3|2668.5|2667.3|2665.3|2664.1|189
1730363100000|2024-10-31 08:25:00|2667.8|2666.6|2667.3|2666.1|2668.5|2667.3|2665.8|2664.6|104
1730363400000|2024-10-31 08:30:00|2667|2665.8|2665.8|2664.6|2668.3|2667.1|2662.5|2661.3|183
1730363700000|2024-10-31 08:35:00|2666|2664.8|2669.8|2668.6|2671|2669.8|2665.8|2664.6|167
1730364000000|2024-10-31 08:40:00|2669.5|2668.3|2668.8|2667.6|2670.8|2669.6|2668|2666.8|40
1730364300000|2024-10-31 08:45:00|2669|2667.8|2673.5|2672.3|2674.8|2673.6|2668.8|2667.6|172
1730364600000|2024-10-31 08:50:00|2673.3|2672.1|2674.8|2673.6|2675.3|2674.1|2672.5|2671.3|101
1730364900000|2024-10-31 08:55:00|2674.5|2673.3|2675.3|2674.1|2676.8|2675.6|2674.3|2673.1|94
1730365200000|2024-10-31 09:00:00|2675|2673.8|2676.5|2675.3|2676.8|2675.6|2674.8|2673.6|22
1730365500000|2024-10-31 09:05:00|2676.8|2675.6|2676|2674.8|2677.3|2676.1|2675.8|2674.6|39
1730365800000|2024-10-31 09:10:00|2675.8|2674.6|2677.8|2676.6|2678.3|2677.1|2675.5|2674.3|117
1730366100000|2024-10-31 09:15:00|2677.5|2676.3|2676.8|2675.6|2678|2676.8|2675.8|2674.6|41
1730366400000|2024-10-31 09:20:00|2677|2675.8|2676.3|2675.1|2678.3|2677.1|2675.8|2674.6|52
1730366700000|2024-10-31 09:25:00|2676.8|2675.6|2677.8|2676.6|2678.3|2677.1|2676.5|2675.3|72
1730367000000|2024-10-31 09:30:00|2677.3|2676.1|2678.5|2677.3|2678.8|2677.6|2677.3|2676.1|48
1730367300000|2024-10-31 09:35:00|2678.3|2677.1|2679.3|2678.1|2679.8|2678.6|2677.8|2676.6|72
1730367600000|2024-10-31 09:40:00|2678.8|2677.6|2678|2676.8|2680.5|2679.3|2678|2676.8|95
1730367900000|2024-10-31 09:45:00|2677.8|2676.6|2676|2674.8|2678.8|2677.6|2675.5|2674.3|80
1730368200000|2024-10-31 09:50:00|2676.3|2675.1|2677.3|2676.1|2677.8|2676.6|2675.8|2674.6|95
1730368500000|2024-10-31 09:55:00|2677.8|2676.6|2679.8|2678.6|2679.8|2678.6|2677.8|2676.6|32
1730368800000|2024-10-31 10:00:00|2680|2678.8|2679.8|2678.6|2680.3|2679.1|2678.8|2677.6|20
1730369100000|2024-10-31 10:05:00|2680.3|2679.1|2677.8|2676.6|2680.5|2679.3|2676.8|2675.6|51
1730369400000|2024-10-31 10:10:00|2677.3|2676.1|2677.3|2676.1|2678.8|2677.6|2676.8|2675.6|154
1730369700000|2024-10-31 10:15:00|2676.8|2675.6|2677.3|2676.1|2677.3|2676.1|2676.3|2675.1|70
1730370000000|2024-10-31 10:20:00|2677.8|2676.6|2677.3|2676.1|2677.8|2676.6|2675.8|2674.6|64
1730370300000|2024-10-31 10:25:00|2677|2675.8|2678.8|2677.6|2679|2677.8|2676.8|2675.6|68
1730370600000|2024-10-31 10:30:00|2678.5|2677.3|2678.8|2677.6|2679.8|2678.6|2678.3|2677.1|93
1730370900000|2024-10-31 10:35:00|2679|2677.8|2679.8|2678.6|2679.8|2678.6|2678.8|2677.6|83
1730371200000|2024-10-31 10:40:00|2679.5|2678.3|2679.8|2678.6|2680.3|2679.1|2678.3|2677.1|75
1730371500000|2024-10-31 10:45:00|2680|2678.8|2680.5|2679.3|2680.8|2679.6|2679.8|2678.6|43
1730371800000|2024-10-31 10:50:00|2680.8|2679.6|2681.3|2680.1|2682|2680.8|2680.3|2679.1|56
1730372100000|2024-10-31 10:55:00|2681.5|2680.3|2682.3|2681.1|2682.3|2681.1|2681.3|2680.1|41
1730372400000|2024-10-31 11:00:00|2682.5|2681.3|2684.8|2683.6|2685.5|2684.3|2682.5|2681.3|102
1730372700000|2024-10-31 11:05:00|2685.3|2684.1|2684.8|2683.6|2686|2684.8|2684.8|2683.6|62
1730373000000|2024-10-31 11:10:00|2685|2683.8|2685.3|2684.1|2685.8|2684.6|2684.8|2683.6|43
1730373300000|2024-10-31 11:15:00|2685.5|2684.3|2685.3|2684.1|2685.8|2684.6|2685.3|2684.1|26
1730373600000|2024-10-31 11:20:00|2685.5|2684.3|2686.3|2685.1|2686.8|2685.6|2685.5|2684.3|77
1730373900000|2024-10-31 11:25:00|2686.5|2685.3|2686.3|2685.1|2687.5|2686.3|2685.8|2684.6|37
1730374200000|2024-10-31 11:30:00|2686.8|2685.6|2686.3|2685.1|2686.8|2685.6|2684.8|2683.6|30
1730374500000|2024-10-31 11:35:00|2686.5|2685.3|2684.8|2683.6|2686.8|2685.6|2684.3|2683.1|60
1730374800000|2024-10-31 11:40:00|2684.3|2683.1|2684.8|2683.6|2685.3|2684.1|2683.8|2682.6|44
1730375100000|2024-10-31 11:45:00|2685|2683.8|2685.8|2684.6|2686|2684.8|2684.8|2683.6|27
1730375400000|2024-10-31 11:50:00|2686|2684.8|2687.3|2686.1|2687.8|2686.6|2685.8|2684.6|55
1730375700000|2024-10-31 11:55:00|2687|2685.8|2686.8|2685.6|2687.3|2686.1|2685.8|2684.6|80
1730376000000|2024-10-31 12:00:00|2686.3|2685.1|2685.8|2684.6|2686.5|2685.3|2684.8|2683.6|78
1730376300000|2024-10-31 12:05:00|2686|2684.8|2684.5|2683.3|2686.3|2685.1|2684.3|2683.1|38
1730376600000|2024-10-31 12:10:00|2684.3|2683.1|2684.3|2683.1|2685.3|2684.1|2684.3|2683.1|34
1730376900000|2024-10-31 12:15:00|2684|2682.8|2682.8|2681.6|2684|2682.8|2682.3|2681.1|106
1730377200000|2024-10-31 12:20:00|2683.3|2682.1|2683.8|2682.6|2684.3|2683.1|2682.8|2681.6|82
1730377500000|2024-10-31 12:25:00|2684.3|2683.1|2684.8|2683.6|2685|2683.8|2683.8|2682.6|61
1730377800000|2024-10-31 12:30:00|2682.3|2681.1|2680|2678.8|2687.3|2686.1|2679.5|2678.3|294
1730378100000|2024-10-31 12:35:00|2680.3|2679.1|2682|2680.8|2682.3|2681.1|2679|2677.8|280
1730378400000|2024-10-31 12:40:00|2681.8|2680.6|2684.8|2683.6|2684.8|2683.6|2680.5|2679.3|43
1730378700000|2024-10-31 12:45:00|2684.5|2683.3|2681.3|2680.1|2685.8|2684.6|2681.3|2680.1|167
1730379000000|2024-10-31 12:50:00|2681.5|2680.3|2681.3|2680.1|2683.3|2682.1|2680.5|2679.3|182
1730379300000|2024-10-31 12:55:00|2681|2679.8|2681.3|2680.1|2682.8|2681.6|2680.8|2679.6|148
1730379600000|2024-10-31 13:00:00|2681|2679.8|2685|2683.8|2685|2683.8|2680.3|2679.1|116
1730379900000|2024-10-31 13:05:00|2684.8|2683.6|2683.3|2682.1|2685.3|2684.1|2683.3|2682.1|57
1730380200000|2024-10-31 13:10:00|2683.8|2682.6|2684.3|2683.1|2685.3|2684.1|2682.8|2681.6|44
1730380500000|2024-10-31 13:15:00|2684|2682.8|2683.8|2682.6|2684.3|2683.1|2682.8|2681.6|79
1730380800000|2024-10-31 13:20:00|2684|2682.8|2684.3|2683.1|2684.8|2683.6|2682.8|2681.6|72
1730381100000|2024-10-31 13:25:00|2683.8|2682.6|2683.3|2682.1|2684.3|2683.1|2682.5|2681.3|75
1730381400000|2024-10-31 13:30:00|2683.5|2682.3|2678.8|2677.6|2683.8|2682.6|2677.8|2676.6|172
1730381700000|2024-10-31 13:35:00|2678.3|2677.1|2681.3|2680.1|2682.3|2681.1|2677|2675.8|185
1730382000000|2024-10-31 13:40:00|2681.5|2680.3|2681.5|2680.3|2682.5|2681.3|2680.5|2679.3|71
1730382300000|2024-10-31 13:45:00|2681.3|2680.1|2675.3|2674.1|2681.3|2680.1|2674.8|2673.6|210
1730382600000|2024-10-31 13:50:00|2675.5|2674.3|2678.3|2677.1|2678.8|2677.6|2674.8|2673.6|283
1730382900000|2024-10-31 13:55:00|2678|2676.8|2679.3|2678.1|2680.5|2679.3|2676.8|2675.6|195
1730383200000|2024-10-31 14:00:00|2678.8|2677.6|2677.8|2676.6|2680.3|2679.1|2677.3|2676.1|148
1730383500000|2024-10-31 14:05:00|2677.5|2676.3|2673.8|2672.6|2678|2676.8|2673.3|2672.1|196
1730383800000|2024-10-31 14:10:00|2674.3|2673.1|2668.3|2667.1|2675|2673.8|2668.3|2667.1|194
1730384100000|2024-10-31 14:15:00|2668.8|2667.6|2673.3|2672.1|2674.8|2673.6|2668.8|2667.6|132
1730384400000|2024-10-31 14:20:00|2673|2671.8|2671.8|2670.6|2674.8|2673.6|2670.8|2669.6|177
1730384700000|2024-10-31 14:25:00|2671.3|2670.1|2665|2663.8|2671.8|2670.6|2664.3|2663.1|418
1730385000000|2024-10-31 14:30:00|2665.3|2664.1|2663.3|2662.1|2665.8|2664.6|2662.8|2661.6|379
1730385300000|2024-10-31 14:35:00|2663.8|2662.6|2661.8|2660.6|2664.3|2663.1|2661.3|2660.1|205
1730385600000|2024-10-31 14:40:00|2662.3|2661.1|2660.8|2659.6|2664.3|2663.1|2660.8|2659.6|265
1730385900000|2024-10-31 14:45:00|2661.3|2660.1|2656|2654.8|2661.8|2660.6|2655.3|2654.1|522
1730386200000|2024-10-31 14:50:00|2656.3|2655.1|2654.8|2653.6|2656.5|2655.3|2653|2651.8|409
1730386500000|2024-10-31 14:55:00|2654.5|2653.3|2655.3|2654.1|2657.3|2656.1|2654.3|2653.1|209
1730386800000|2024-10-31 15:00:00|2654.8|2653.6|2654.8|2653.6|2657.8|2656.6|2654.3|2653.1|271
1730387100000|2024-10-31 15:05:00|2655.3|2654.1|2656.5|2655.3|2659.3|2658.1|2653.3|2652.1|191
1730387400000|2024-10-31 15:10:00|2656.8|2655.6|2653.8|2652.6|2657.3|2656.1|2653.8|2652.6|124
1730387700000|2024-10-31 15:15:00|2653.5|2652.3|2652.8|2651.6|2655.3|2654.1|2651.3|2650.1|125
1730388000000|2024-10-31 15:20:00|2652.5|2651.3|2655.8|2654.6|2656.8|2655.6|2651.8|2650.6|106
1730388300000|2024-10-31 15:25:00|2655.5|2654.3|2654.8|2653.6|2655.5|2654.3|2651.8|2650.6|107
1730388600000|2024-10-31 15:30:00|2654.3|2653.1|2652.8|2651.6|2655.3|2654.1|2650.8|2649.6|95
1730388900000|2024-10-31 15:35:00|2652.5|2651.3|2652.3|2651.1|2653.3|2652.1|2651.3|2650.1|105
1730389200000|2024-10-31 15:40:00|2651.8|2650.6|2655.3|2654.1|2655.8|2654.6|2651.8|2650.6|83
1730389500000|2024-10-31 15:45:00|2655|2653.8|2651.8|2650.6|2656.8|2655.6|2651.3|2650.1|83
1730389800000|2024-10-31 15:50:00|2651.5|2650.3|2650.3|2649.1|2652.8|2651.6|2649.8|2648.6|100
1730390100000|2024-10-31 15:55:00|2650.8|2649.6|2655.3|2654.1|2655.3|2654.1|2650.3|2649.1|120
1730390400000|2024-10-31 16:00:00|2654.8|2653.6|2655.3|2654.1|2656.3|2655.1|2653.3|2652.1|59
1730390700000|2024-10-31 16:05:00|2655.5|2654.3|2657.8|2656.6|2658.8|2657.6|2655.3|2654.1|51
1730391000000|2024-10-31 16:10:00|2657.3|2656.1|2658.8|2657.6|2659.3|2658.1|2656.5|2655.3|73
1730391300000|2024-10-31 16:15:00|2658.5|2657.3|2659|2657.8|2659.3|2658.1|2656.3|2655.1|153
1730391600000|2024-10-31 16:20:00|2658.8|2657.6|2658.8|2657.6|2660.8|2659.6|2658.3|2657.1|141
1730391900000|2024-10-31 16:25:00|2658.3|2657.1|2657.8|2656.6|2658.8|2657.6|2655.8|2654.6|312
1730392200000|2024-10-31 16:30:00|2657.3|2656.1|2657.8|2656.6|2658.3|2657.1|2655.8|2654.6|302
1730392500000|2024-10-31 16:35:00|2658.3|2657.1|2659.8|2658.6|2659.8|2658.6|2657.8|2656.6|183
1730392800000|2024-10-31 16:40:00|2660.3|2659.1|2664.3|2663.1|2664.8|2663.6|2659.8|2658.6|212
1730393100000|2024-10-31 16:45:00|2663.8|2662.6|2663.8|2662.6|2664.8|2663.6|2662.3|2661.1|65
1730393400000|2024-10-31 16:50:00|2664|2662.8|2665|2663.8|2665|2663.8|2663.8|2662.6|150
1730393700000|2024-10-31 16:55:00|2665.3|2664.1|2666|2664.8|2666|2664.8|2663.8|2662.6|121
1730394000000|2024-10-31 17:00:00|2665.8|2664.6|2664.3|2663.1|2665.8|2664.6|2663.5|2662.3|49
1730394300000|2024-10-31 17:05:00|2664|2662.8|2665.3|2664.1|2665.3|2664.1|2663.8|2662.6|34
1730394600000|2024-10-31 17:10:00|2665|2663.8|2661.8|2660.6|2665.5|2664.3|2661.8|2660.6|72
1730394900000|2024-10-31 17:15:00|2662.3|2661.1|2661|2659.8|2662.3|2661.1|2660.3|2659.1|81
1730395200000|2024-10-31 17:20:00|2661.3|2660.1|2660.8|2659.6|2661.8|2660.6|2660.8|2659.6|47
1730395500000|2024-10-31 17:25:00|2661|2659.8|2659|2657.8|2661.3|2660.1|2658.8|2657.6|62
1730395800000|2024-10-31 17:30:00|2658.8|2657.6|2656.5|2655.3|2659.3|2658.1|2656.3|2655.1|90
1730396100000|2024-10-31 17:35:00|2656.8|2655.6|2655.8|2654.6|2657.3|2656.1|2655.8|2654.6|103
1730396400000|2024-10-31 17:40:00|2656.3|2655.1|2656.3|2655.1|2657.3|2656.1|2655|2653.8|74
1730396700000|2024-10-31 17:45:00|2656.8|2655.6|2656.3|2655.1|2656.8|2655.6|2655.3|2654.1|65
1730397000000|2024-10-31 17:50:00|2656.8|2655.6|2654.8|2653.6|2657.3|2656.1|2654.5|2653.3|78
1730397300000|2024-10-31 17:55:00|2655|2653.8|2655.8|2654.6|2656|2654.8|2654.3|2653.1|51
1730397600000|2024-10-31 18:00:00|2655.3|2654.1|2652.8|2651.6|2655.8|2654.6|2652.3|2651.1|50
1730397900000|2024-10-31 18:05:00|2653.3|2652.1|2652.5|2651.3|2654.3|2653.1|2652.3|2651.1|25
1730398200000|2024-10-31 18:10:00|2652.8|2651.6|2654.3|2653.1|2655.3|2654.1|2652.3|2651.1|39
1730398500000|2024-10-31 18:15:00|2654|2652.8|2654.3|2653.1|2654.3|2653.1|2653.3|2652.1|28
1730398800000|2024-10-31 18:20:00|2654.5|2653.3|2656|2654.8|2656.3|2655.1|2654.3|2653.1|44
1730399100000|2024-10-31 18:25:00|2656.3|2655.1|2657.8|2656.6|2657.8|2656.6|2655.5|2654.3|42
1730399400000|2024-10-31 18:30:00|2658|2656.8|2654.3|2653.1|2659.3|2658.1|2652.3|2651.1|214
1730399700000|2024-10-31 18:35:00|2654.8|2653.6|2653.3|2652.1|2655.3|2654.1|2651.5|2650.3|73
1730400000000|2024-10-31 18:40:00|2653.8|2652.6|2656.3|2655.1|2656.5|2655.3|2653.3|2652.1|103
1730400300000|2024-10-31 18:45:00|2656.8|2655.6|2655.8|2654.6|2657.3|2656.1|2655.3|2654.1|52
1730400600000|2024-10-31 18:50:00|2656.3|2655.1|2657.3|2656.1|2658.8|2657.6|2656.3|2655.1|42
1730400900000|2024-10-31 18:55:00|2657.8|2656.6|2658.8|2657.6|2659.3|2658.1|2656.8|2655.6|40
1730401200000|2024-10-31 19:00:00|2659|2657.8|2659.3|2658.1|2659.8|2658.6|2657.8|2656.6|71
1730401500000|2024-10-31 19:05:00|2659.5|2658.3|2660.8|2659.6|2661.3|2660.1|2659.3|2658.1|50
1730401800000|2024-10-31 19:10:00|2661|2659.8|2659.8|2658.6|2661|2659.8|2659.3|2658.1|88
1730402100000|2024-10-31 19:15:00|2660|2658.8|2660.8|2659.6|2661|2659.8|2658.8|2657.6|53
1730402400000|2024-10-31 19:20:00|2661|2659.8|2661.3|2660.1|2662.3|2661.1|2660.5|2659.3|61
1730402700000|2024-10-31 19:25:00|2661|2659.8|2658.8|2657.6|2661.3|2660.1|2658.5|2657.3|26
1730403000000|2024-10-31 19:30:00|2659|2657.8|2659.5|2658.3|2659.8|2658.6|2657.8|2656.6|58
1730403300000|2024-10-31 19:35:00|2659.8|2658.6|2661.8|2660.6|2662.8|2661.6|2659.3|2658.1|71
1730403600000|2024-10-31 19:40:00|2661.5|2660.3|2661.8|2660.6|2662.3|2661.1|2659.8|2658.6|65
1730403900000|2024-10-31 19:45:00|2662|2660.8|2664.8|2663.6|2664.8|2663.6|2661.8|2660.6|56
1730404200000|2024-10-31 19:50:00|2664.5|2663.3|2662.8|2661.6|2665.3|2664.1|2662.8|2661.6|210
1730404500000|2024-10-31 19:55:00|2663|2661.8|2666.3|2665.1|2666.5|2665.3|2662.8|2661.6|527
1730404800000|2024-10-31 20:00:00|2666|2664.8|2665.8|2664.6|2667.3|2666.1|2665.3|2664.1|146
1730405100000|2024-10-31 20:05:00|2665.5|2664.3|2665|2663.8|2665.8|2664.6|2664.3|2663.1|32
1730405400000|2024-10-31 20:10:00|2665.3|2664.1|2664|2662.8|2665.3|2664.1|2663.8|2662.6|45
1730405700000|2024-10-31 20:15:00|2664.3|2663.1|2664.3|2663.1|2665.3|2664.1|2663.8|2662.6|26
1730406000000|2024-10-31 20:20:00|2664.5|2663.3|2664.8|2663.6|2664.8|2663.6|2663.8|2662.6|85
1730406300000|2024-10-31 20:25:00|2665.3|2664.1|2664.8|2663.6|2665.8|2664.6|2664.3|2663.1|26
1730406600000|2024-10-31 20:30:00|2663.5|2662.3|2663.3|2662.1|2666.3|2665.1|2663|2661.8|70
1730406900000|2024-10-31 20:35:00|2663.5|2662.3|2663.8|2662.6|2664.5|2663.3|2663.3|2662.1|16
1730407200000|2024-10-31 20:40:00|2663.5|2662.3|2663|2661.8|2663.5|2662.3|2662.5|2661.3|3
1730407500000|2024-10-31 20:45:00|2663.3|2662.1|2663.8|2662.6|2663.8|2662.6|2662.8|2661.6|24
1730407800000|2024-10-31 20:50:00|2664|2662.8|2663.4|2661.4|2664.3|2663.1|2663|2661.3|14
1730408100000|2024-10-31 20:55:00|2663.2|2661.2|2665.4|2663.4|2665.8|2663.8|2663.2|2661.2|0
1730408400000|2024-10-31 21:00:00|2665.3|2663.3|2665.7|2663.7|2665.8|2663.8|2665.2|2663.2|2
1730408700000|2024-10-31 21:05:00|2665.6|2663.6|2666|2664|2666|2664|2665.6|2663.6|0
1730409000000|2024-10-31 21:10:00|2665.9|2663.9|2666.4|2664.4|2666.4|2664.4|2665.9|2663.9|0
1730409300000|2024-10-31 21:15:00|2666.5|2664.5|2667|2665|2667.1|2665.1|2666.5|2664.5|0
1730409600000|2024-10-31 21:20:00|2667.1|2665.1|2666.1|2664.1|2667.4|2665.4|2666.1|2664.1|0
1730409900000|2024-10-31 21:25:00|2666|2664|2665.3|2663.3|2666|2664|2665.3|2663.3|0
1730410200000|2024-10-31 21:30:00|2665.2|2663.2|2665.5|2663.5|2665.8|2663.8|2665.2|2663.2|0
1730410500000|2024-10-31 21:35:00|2665.6|2663.6|2665.9|2663.9|2666.1|2664.1|2665.3|2663.3|0
1730410800000|2024-10-31 21:40:00|2665.8|2663.8|2665.5|2663.5|2665.8|2663.8|2665.5|2663.5|0
1730411100000|2024-10-31 21:45:00|2665.6|2663.6|2665.9|2663.9|2666.2|2664.2|2665.5|2663.5|0
1730411400000|2024-10-31 21:50:00|2665.8|2663.8|2666.3|2664.3|2666.3|2664.3|2665.8|2663.8|0
1730411700000|2024-10-31 21:55:00|2666.2|2664.2|2666.4|2664.4|2666.8|2664.8|2666.2|2664.2|0
1730412000000|2024-10-31 22:00:00|2667.4|2665.4|2664.5|2662.5|2668.4|2666.4|2663.9|2661.9|0
1730412300000|2024-10-31 22:05:00|2664.7|2662.7|2664.8|2662.8|2665.7|2663.7|2664.2|2662.2|0
1730412600000|2024-10-31 22:10:00|2665|2663|2664.9|2662.9|2665.4|2663.4|2664.8|2662.8|0
1730412900000|2024-10-31 22:15:00|2665|2663|2665.9|2663.9|2666.1|2664.1|2664.4|2662.4|0
1730413200000|2024-10-31 22:20:00|2665.8|2663.8|2666.8|2664.8|2667.1|2665.1|2665.8|2663.8|0
1730413500000|2024-10-31 22:25:00|2666.9|2664.9|2667.5|2665.5|2667.7|2665.7|2666.9|2664.9|0
1730413800000|2024-10-31 22:30:00|2667.6|2665.6|2669.6|2667.6|2669.6|2667.6|2667.6|2665.6|0
1730414100000|2024-10-31 22:35:00|2669.5|2667.5|2671.3|2669.3|2671.6|2669.6|2669.4|2667.4|0
1730414400000|2024-10-31 22:40:00|2671.5|2669.5|2669.5|2667.5|2671.5|2669.5|2669.5|2667.5|0
1730414700000|2024-10-31 22:45:00|2669.3|2667.3|2669.6|2667.6|2670.2|2668.2|2669.2|2667.2|0
1730415000000|2024-10-31 22:50:00|2669.4|2667.4|2666.7|2664.7|2669.4|2667.4|2666.4|2664.4|0
1730415300000|2024-10-31 22:55:00|2666.6|2664.6|2667.2|2665.2|2667.2|2665.2|2666|2664|0
1730415600000|2024-10-31 23:00:00|2667.1|2665.1|2665.5|2663.5|2668.7|2666.7|2663.7|2661.7|0
1730415900000|2024-10-31 23:05:00|2665.4|2663.4|2662.7|2660.7|2665.4|2663.4|2662.4|2660.4|0
1730416200000|2024-10-31 23:10:00|2662.9|2660.9|2663.6|2661.6|2664|2662|2662.9|2660.9|0
1730416500000|2024-10-31 23:15:00|2663.7|2661.7|2664.5|2662.5|2665.4|2663.4|2663.5|2661.5|0
1730416800000|2024-10-31 23:20:00|2664.7|2662.7|2665.5|2663.5|2665.8|2663.8|2664.4|2662.4|0
1730417100000|2024-10-31 23:25:00|2665.6|2663.6|2666.4|2664.4|2666.7|2664.7|2665.1|2663.1|0
1730417400000|2024-10-31 23:30:00|2666.5|2664.5|2663.2|2661.2|2666.5|2664.5|2663.2|2661.2|0
1730417700000|2024-10-31 23:35:00|2663.4|2661.4|2661.1|2659.1|2663.7|2661.7|2661.1|2659.1|0
1730418000000|2024-10-31 23:40:00|2660.8|2658.8|2665.7|2663.7|2666.3|2664.3|2660.7|2658.7|0
1730418300000|2024-10-31 23:45:00|2665.9|2663.9|2655.5|2654.3|2665.9|2663.9|2653.8|2652.6|1192
1730418600000|2024-10-31 23:50:00|2655.8|2654.6|2654.8|2653.6|2660|2658.8|2653.8|2652.6|409
1730418900000|2024-10-31 23:55:00|2655.3|2654.1|2653.3|2652.1|2656|2654.8|2650.8|2649.6|507
1730419200000|2024-11-01 00:00:00|2653.1|2652.3|2654.1|2653.3|2655.1|2654.3|2644.6|2643.8|1502
1730419500000|2024-11-01 00:05:00|2653.6|2652.8|2659.3|2658.5|2660.6|2659.8|2651.6|2650.8|789
1730419800000|2024-11-01 00:10:00|2659.1|2658.3|2661.1|2660.3|2663.3|2662.5|2657.6|2656.8|464
1730420100000|2024-11-01 00:15:00|2660.6|2659.8|2659.6|2658.8|2661.1|2660.3|2657.6|2656.8|417
1730420400000|2024-11-01 00:20:00|2659.3|2658.5|2671.1|2670.3|2672.3|2671.5|2659.1|2658.3|845
1730420700000|2024-11-01 00:25:00|2671.3|2670.5|2666.6|2665.8|2671.3|2670.5|2665.6|2664.8|491
1730421000000|2024-11-01 00:30:00|2666.1|2665.3|2666.1|2665.3|2667.1|2666.3|2662.3|2661.5|770
1730421300000|2024-11-01 00:35:00|2666.6|2665.8|2670.1|2669.3|2671.6|2670.8|2666.6|2665.8|404
1730421600000|2024-11-01 00:40:00|2669.6|2668.8|2669.6|2668.8|2673.1|2672.3|2669.3|2668.5|218
1730421900000|2024-11-01 00:45:00|2670.1|2669.3|2667.1|2666.3|2670.3|2669.5|2664.1|2663.3|516
1730422200000|2024-11-01 00:50:00|2668.1|2667.3|2666.1|2665.3|2670.1|2669.3|2666.1|2665.3|276
1730422500000|2024-11-01 00:55:00|2666.3|2665.5|2665.1|2664.3|2668.1|2667.3|2664.1|2663.3|325
1730422800000|2024-11-01 01:00:00|2664.6|2663.8|2665.1|2664.3|2667.1|2666.3|2663.6|2662.8|443
1730423100000|2024-11-01 01:05:00|2664.8|2664|2665.1|2664.3|2666.6|2665.8|2664.1|2663.3|268
1730423400000|2024-11-01 01:10:00|2664.6|2663.8|2662.3|2661.5|2664.6|2663.8|2662.1|2661.3|273
1730423700000|2024-11-01 01:15:00|2662.1|2661.3|2664.6|2663.8|2664.6|2663.8|2661.6|2660.8|325
1730424000000|2024-11-01 01:20:00|2664.8|2664|2666.3|2665.5|2666.6|2665.8|2664.6|2663.8|198
1730424300000|2024-11-01 01:25:00|2666.6|2665.8|2665.1|2664.3|2666.6|2665.8|2664.6|2663.8|216
1730424600000|2024-11-01 01:30:00|2664.8|2664|2659.6|2658.8|2664.8|2664|2659.1|2658.3|472
1730424900000|2024-11-01 01:35:00|2659.1|2658.3|2663.1|2662.3|2663.6|2662.8|2658.3|2657.5|409
1730425200000|2024-11-01 01:40:00|2662.8|2662|2661.6|2660.8|2663.3|2662.5|2660.8|2660|249
1730425500000|2024-11-01 01:45:00|2662.1|2661.3|2661.1|2660.3|2663.3|2662.5|2660.1|2659.3|278
1730425800000|2024-11-01 01:50:00|2660.6|2659.8|2661.1|2660.3|2663.3|2662.5|2660.1|2659.3|418
1730426100000|2024-11-01 01:55:00|2660.8|2660|2661.1|2660.3|2662.1|2661.3|2659.6|2658.8|190
1730426400000|2024-11-01 02:00:00|2660.6|2659.8|2659.1|2658.3|2660.6|2659.8|2658.6|2657.8|507
1730426700000|2024-11-01 02:05:00|2659.3|2658.5|2661.6|2660.8|2662.6|2661.8|2659.3|2658.5|307
1730427000000|2024-11-01 02:10:00|2661.1|2660.3|2659.6|2658.8|2661.3|2660.5|2657.6|2656.8|331
1730427300000|2024-11-01 02:15:00|2659.1|2658.3|2658.6|2657.8|2659.6|2658.8|2657.6|2656.8|498
1730427600000|2024-11-01 02:20:00|2658.3|2657.5|2658.1|2657.3|2660.1|2659.3|2657.6|2656.8|295
1730427900000|2024-11-01 02:25:00|2658.6|2657.8|2658.1|2657.3|2658.6|2657.8|2657.6|2656.8|205
1730428200000|2024-11-01 02:30:00|2658.3|2657.1|2655.8|2654.6|2659.3|2658.1|2655.3|2654.1|209
1730428500000|2024-11-01 02:35:00|2655.3|2654.1|2654.3|2653.1|2656.8|2655.6|2654.3|2653.1|162
1730428800000|2024-11-01 02:40:00|2653.8|2652.6|2653|2651.8|2654.3|2653.1|2652.3|2651.1|368
1730429100000|2024-11-01 02:45:00|2652.8|2651.6|2651.8|2650.6|2653.8|2652.6|2651.8|2650.6|310
1730429400000|2024-11-01 02:50:00|2651.5|2650.3|2651.3|2650.1|2651.8|2650.6|2649.8|2648.6|306
1730429700000|2024-11-01 02:55:00|2651.8|2650.6|2651.3|2650.1|2652.3|2651.1|2651.3|2650.1|148
1730430000000|2024-11-01 03:00:00|2651.5|2650.3|2649.8|2648.6|2651.8|2650.6|2648.5|2647.3|254
1730430300000|2024-11-01 03:05:00|2649.3|2648.1|2653.3|2652.1|2653.3|2652.1|2649.3|2648.1|201
1730430600000|2024-11-01 03:10:00|2653.5|2652.3|2653.3|2652.1|2654.8|2653.6|2653.3|2652.1|114
1730430900000|2024-11-01 03:15:00|2653.5|2652.3|2652.8|2651.6|2653.5|2652.3|2652.3|2651.1|65
1730431200000|2024-11-01 03:20:00|2652.5|2651.3|2654.8|2653.6|2654.8|2653.6|2652.5|2651.3|67
1730431500000|2024-11-01 03:25:00|2655.3|2654.1|2655.3|2654.1|2655.3|2654.1|2654.3|2653.1|136
1730431800000|2024-11-01 03:30:00|2655.1|2654.3|2659.1|2658.3|2659.1|2658.3|2654.6|2653.8|680
1730432100000|2024-11-01 03:35:00|2658.6|2657.8|2657.6|2656.8|2659.1|2658.3|2655.6|2654.8|274
1730432400000|2024-11-01 03:40:00|2657.8|2657|2660.6|2659.8|2661.1|2660.3|2657.1|2656.3|245
1730432700000|2024-11-01 03:45:00|2660.8|2660|2659.1|2658.3|2661.6|2660.8|2658.6|2657.8|270
1730433000000|2024-11-01 03:50:00|2659.3|2658.5|2658.1|2657.3|2660.1|2659.3|2658.1|2657.3|166
1730433300000|2024-11-01 03:55:00|2658.6|2657.8|2656.1|2655.3|2658.6|2657.8|2655.1|2654.3|317
1730433600000|2024-11-01 04:00:00|2655.6|2654.8|2657.1|2656.3|2657.6|2656.8|2655.1|2654.3|236
1730433900000|2024-11-01 04:05:00|2656.8|2656|2655.1|2654.3|2657.1|2656.3|2655.1|2654.3|317
1730434200000|2024-11-01 04:10:00|2655.6|2654.8|2655.6|2654.8|2656.1|2655.3|2654.3|2653.5|311
1730434500000|2024-11-01 04:15:00|2655.1|2654.3|2654.6|2653.8|2656.3|2655.5|2654.1|2653.3|233
1730434800000|2024-11-01 04:20:00|2655.1|2654.3|2653.1|2652.3|2655.1|2654.3|2652.6|2651.8|270
1730435100000|2024-11-01 04:25:00|2653.6|2652.8|2655.6|2654.8|2656.3|2655.5|2653.3|2652.5|179
1730435400000|2024-11-01 04:30:00|2656.1|2655.3|2655.6|2654.8|2656.1|2655.3|2653.8|2653|371
1730435700000|2024-11-01 04:35:00|2655.3|2654.5|2656.6|2655.8|2657.3|2656.5|2655.1|2654.3|167
1730436000000|2024-11-01 04:40:00|2656.8|2656|2656.1|2655.3|2658.1|2657.3|2655.6|2654.8|237
1730436300000|2024-11-01 04:45:00|2655.8|2655|2656.6|2655.8|2656.8|2656|2654.6|2653.8|222
1730436600000|2024-11-01 04:50:00|2656.3|2655.5|2656.8|2656|2658.6|2657.8|2656.1|2655.3|269
1730436900000|2024-11-01 04:55:00|2656.6|2655.8|2655.8|2655|2657.1|2656.3|2655.1|2654.3|282
1730437200000|2024-11-01 05:00:00|2655.6|2654.8|2653.6|2652.8|2657.1|2656.3|2653.6|2652.8|409
1730437500000|2024-11-01 05:05:00|2653.8|2653|2651.1|2650.3|2654.1|2653.3|2651.1|2650.3|278
1730437800000|2024-11-01 05:10:00|2650.6|2649.8|2649.6|2648.8|2651.1|2650.3|2649.1|2648.3|485
1730438100000|2024-11-01 05:15:00|2649.1|2648.3|2650.6|2649.8|2650.6|2649.8|2648.6|2647.8|368
1730438400000|2024-11-01 05:20:00|2651.1|2650.3|2651.6|2650.8|2652.6|2651.8|2650.6|2649.8|429
1730438700000|2024-11-01 05:25:00|2651.1|2650.3|2650.6|2649.8|2652.1|2651.3|2650.1|2649.3|279
1730439000000|2024-11-01 05:30:00|2650.1|2649.3|2648.1|2647.3|2650.6|2649.8|2647.3|2646.5|749
1730439300000|2024-11-01 05:35:00|2648.6|2647.8|2647.1|2646.3|2649.3|2648.5|2646.6|2645.8|428
1730439600000|2024-11-01 05:40:00|2646.6|2645.8|2646.1|2645.3|2648.6|2647.8|2646.1|2645.3|751
1730439900000|2024-11-01 05:45:00|2645.6|2644.8|2643.6|2642.8|2646.6|2645.8|2638.6|2637.8|2127
1730440200000|2024-11-01 05:50:00|2643.8|2643|2642.1|2641.3|2644.8|2644|2640.1|2639.3|1403
1730440500000|2024-11-01 05:55:00|2642.6|2641.8|2643.6|2642.8|2645.1|2644.3|2640.1|2639.3|2902
1730440800000|2024-11-01 06:00:00|2645.3|2644.5|2646.6|2645.8|2647.6|2646.8|2644.1|2643.3|2650
1730441100000|2024-11-01 06:05:00|2646.1|2645.3|2647.4|2645.4|2647.6|2646.8|2642.6|2641.8|1472
1730441400000|2024-11-01 06:10:00|2647.3|2645.3|2647.7|2645.7|2649|2647|2646|2644|1
1730441700000|2024-11-01 06:15:00|2647.8|2645.8|2647.4|2645.4|2648.2|2646.2|2646.7|2644.7|695
1730442000000|2024-11-01 06:20:00|2647.5|2645.5|2647.6|2645.6|2649|2647|2647.2|2645.2|0
1730442300000|2024-11-01 06:25:00|2647.7|2645.7|2647.7|2645.7|2648.6|2646.6|2647.2|2645.2|0
1730442600000|2024-11-01 06:30:00|2647.6|2645.6|2646.8|2644.8|2648.1|2646.1|2646.3|2644.3|0
1730442900000|2024-11-01 06:35:00|2646.9|2644.9|2647.2|2645.2|2647.5|2645.5|2646.9|2644.9|0
1730443200000|2024-11-01 06:40:00|2647.1|2645.1|2647.3|2645.3|2647.5|2645.5|2647.1|2645.1|0
1730443500000|2024-11-01 06:45:00|2647.2|2645.2|2646.3|2644.3|2647.9|2645.9|2646.1|2644.1|0
1730443800000|2024-11-01 06:50:00|2646.2|2644.2|2645.2|2643.2|2646.7|2644.7|2644.3|2642.3|0
1730444100000|2024-11-01 06:55:00|2645.4|2643.4|2645.5|2643.5|2646.2|2644.2|2645.2|2643.2|0
1730444400000|2024-11-01 07:00:00|2645.6|2643.6|2647.2|2645.2|2647.3|2645.3|2644.8|2642.8|0
1730444700000|2024-11-01 07:05:00|2647.1|2645.1|2645.1|2643.1|2647.5|2645.5|2644.8|2642.8|0
1730445000000|2024-11-01 07:10:00|2645|2643|2645.4|2643.4|2645.9|2643.9|2645|2643|0
1730445300000|2024-11-01 07:15:00|2645.5|2643.5|2646.2|2644.2|2647.3|2645.3|2645|2643|0
1730445600000|2024-11-01 07:20:00|2646.3|2644.3|2646.1|2644.1|2646.5|2644.5|2645.4|2643.4|0
1730445900000|2024-11-01 07:25:00|2646.2|2644.2|2644.2|2642.2|2646.7|2644.7|2644.1|2642.1|0
1730446200000|2024-11-01 07:30:00|2644.3|2642.3|2644.3|2643.1|2646.8|2645.6|2642.3|2641.1|543
1730446500000|2024-11-01 07:35:00|2643.8|2642.6|2642|2640.8|2644|2642.8|2639.3|2638.1|129
1730446800000|2024-11-01 07:40:00|2641.8|2640.6|2645.3|2644.1|2645.3|2644.1|2641.5|2640.3|62
1730447100000|2024-11-01 07:45:00|2645.5|2644.3|2644.8|2643.6|2646.5|2645.3|2644.8|2643.6|155
1730447400000|2024-11-01 07:50:00|2645.3|2644.1|2649.3|2648.1|2649.8|2648.6|2645.3|2644.1|107
1730447700000|2024-11-01 07:55:00|2649|2647.8|2647.8|2646.6|2649.3|2648.1|2647.3|2646.1|70
1730448000000|2024-11-01 08:00:00|2647.3|2646.1|2649.8|2648.6|2651.8|2650.6|2646.5|2645.3|192
1730448300000|2024-11-01 08:05:00|2650.3|2649.1|2652.8|2651.6|2653.3|2652.1|2650.3|2649.1|83
1730448600000|2024-11-01 08:10:00|2653|2651.8|2655.8|2654.6|2656|2654.8|2652.8|2651.6|122
1730448900000|2024-11-01 08:15:00|2656|2654.8|2652.8|2651.6|2656.3|2655.1|2652.8|2651.6|95
1730449200000|2024-11-01 08:20:00|2653.3|2652.1|2652.8|2651.6|2653.3|2652.1|2651.5|2650.3|52
1730449500000|2024-11-01 08:25:00|2653.3|2652.1|2655.8|2654.6|2655.8|2654.6|2652.3|2651.1|35
1730449800000|2024-11-01 08:30:00|2655.3|2654.1|2656.3|2655.1|2656.5|2655.3|2654.5|2653.3|29
1730450100000|2024-11-01 08:35:00|2656|2654.8|2655.3|2654.1|2656.5|2655.3|2653.3|2652.1|160
1730450400000|2024-11-01 08:40:00|2655|2653.8|2654.8|2653.6|2655.3|2654.1|2652.8|2651.6|56
1730450700000|2024-11-01 08:45:00|2655|2653.8|2656.8|2655.6|2656.8|2655.6|2654|2652.8|123
1730451000000|2024-11-01 08:50:00|2657.3|2656.1|2654.5|2653.3|2657.3|2656.1|2654.3|2653.1|79
1730451300000|2024-11-01 08:55:00|2654.8|2653.6|2654.8|2653.6|2654.8|2653.6|2652.8|2651.6|27
1730451600000|2024-11-01 09:00:00|2654.5|2653.3|2655.5|2654.3|2656|2654.8|2654.5|2653.3|21
1730451900000|2024-11-01 09:05:00|2655.8|2654.6|2655.3|2654.1|2656.3|2655.1|2654.3|2653.1|38
1730452200000|2024-11-01 09:10:00|2655|2653.8|2655.3|2654.1|2656|2654.8|2654.8|2653.6|16
1730452500000|2024-11-01 09:15:00|2655.8|2654.6|2657.8|2656.6|2658.3|2657.1|2655.3|2654.1|75
1730452800000|2024-11-01 09:20:00|2658|2656.8|2658.8|2657.6|2658.8|2657.6|2657.8|2656.6|20
1730453100000|2024-11-01 09:25:00|2658.5|2657.3|2659|2657.8|2659.8|2658.6|2658.3|2657.1|37
1730453400000|2024-11-01 09:30:00|2658.8|2657.6|2656.5|2655.3|2659|2657.8|2655|2653.8|254
1730453700000|2024-11-01 09:35:00|2656.8|2655.6|2657.3|2656.1|2658.5|2657.3|2656.3|2655.1|61
1730454000000|2024-11-01 09:40:00|2657.5|2656.3|2657|2655.8|2657.8|2656.6|2656.3|2655.1|8
1730454300000|2024-11-01 09:45:00|2657.3|2656.1|2657.3|2656.1|2658.8|2657.6|2656.8|2655.6|42
1730454600000|2024-11-01 09:50:00|2657.5|2656.3|2658.3|2657.1|2658.8|2657.6|2657.3|2656.1|27
1730454900000|2024-11-01 09:55:00|2658.8|2657.6|2657.3|2656.1|2658.8|2657.6|2656.8|2655.6|70
1730455200000|2024-11-01 10:00:00|2656.8|2655.6|2655.8|2654.6|2656.8|2655.6|2655.3|2654.1|123
1730455500000|2024-11-01 10:05:00|2655.5|2654.3|2657.3|2656.1|2657.3|2656.1|2654.8|2653.6|67
1730455800000|2024-11-01 10:10:00|2656.8|2655.6|2655.8|2654.6|2657.3|2656.1|2655.8|2654.6|72
1730456100000|2024-11-01 10:15:00|2656.3|2655.1|2656.8|2655.6|2656.8|2655.6|2655.8|2654.6|30
1730456400000|2024-11-01 10:20:00|2657.3|2656.1|2656.3|2655.1|2657.3|2656.1|2656.3|2655.1|36
1730456700000|2024-11-01 10:25:00|2655.8|2654.6|2656.8|2655.6|2656.8|2655.6|2655.3|2654.1|119
1730457000000|2024-11-01 10:30:00|2657|2655.8|2656.5|2655.3|2657.5|2656.3|2656.3|2655.1|36
1730457300000|2024-11-01 10:35:00|2656.3|2655.1|2657.3|2656.1|2657.8|2656.6|2655.8|2654.6|8
1730457600000|2024-11-01 10:40:00|2656.8|2655.6|2657.5|2656.3|2657.8|2656.6|2656.8|2655.6|12
1730457900000|2024-11-01 10:45:00|2657.8|2656.6|2658.3|2657.1|2658.8|2657.6|2657.3|2656.1|54
1730458200000|2024-11-01 10:50:00|2657.8|2656.6|2659.5|2658.3|2659.8|2658.6|2657.3|2656.1|47
1730458500000|2024-11-01 10:55:00|2659.3|2658.1|2658.8|2657.6|2659.5|2658.3|2658.3|2657.1|49
1730458800000|2024-11-01 11:00:00|2659|2657.8|2658.8|2657.6|2659.3|2658.1|2658.3|2657.1|64
1730459100000|2024-11-01 11:05:00|2659|2657.8|2658.3|2657.1|2659.3|2658.1|2657.3|2656.1|47
1730459400000|2024-11-01 11:10:00|2658|2656.8|2659.3|2658.1|2659.3|2658.1|2657.8|2656.6|27
1730459700000|2024-11-01 11:15:00|2659.8|2658.6|2659.5|2658.3|2661.5|2660.3|2659.3|2658.1|175
1730460000000|2024-11-01 11:20:00|2659.3|2658.1|2660.8|2659.6|2660.8|2659.6|2659.3|2658.1|16
1730460300000|2024-11-01 11:25:00|2661|2659.8|2661.8|2660.6|2661.8|2660.6|2660.8|2659.6|21
1730460600000|2024-11-01 11:30:00|2662|2660.8|2662.3|2661.1|2662.8|2661.6|2661.3|2660.1|45
1730460900000|2024-11-01 11:35:00|2662.5|2661.3|2662.8|2661.6|2663.8|2662.6|2662.5|2661.3|57
1730461200000|2024-11-01 11:40:00|2663|2661.8|2661.8|2660.6|2663.3|2662.1|2661.5|2660.3|20
1730461500000|2024-11-01 11:45:00|2661.5|2660.3|2660.8|2659.6|2661.5|2660.3|2660.3|2659.1|27
1730461800000|2024-11-01 11:50:00|2661|2659.8|2661.8|2660.6|2662|2660.8|2661|2659.8|18
1730462100000|2024-11-01 11:55:00|2662|2660.8|2660.8|2659.6|2662.3|2661.1|2660.5|2659.3|36
1730462400000|2024-11-01 12:00:00|2661.3|2660.1|2660.8|2659.6|2661.3|2660.1|2658.8|2657.6|136
1730462700000|2024-11-01 12:05:00|2660.3|2659.1|2659|2657.8|2660.3|2659.1|2659|2657.8|36
1730463000000|2024-11-01 12:10:00|2659.3|2658.1|2661.8|2660.6|2661.8|2660.6|2659.3|2658.1|15
1730463300000|2024-11-01 12:15:00|2661.5|2660.3|2663|2661.8|2663|2661.8|2660.8|2659.6|29
1730463600000|2024-11-01 12:20:00|2662.8|2661.6|2662.3|2661.1|2663|2661.8|2661.8|2660.6|37
1730463900000|2024-11-01 12:25:00|2662.5|2661.3|2661|2659.8|2662.8|2661.6|2660.5|2659.3|40
1730464200000|2024-11-01 12:30:00|2660.5|2659.3|2657.3|2656.1|2660.5|2659.3|2651.8|2650.6|227
1730464500000|2024-11-01 12:35:00|2657|2655.8|2649.8|2648.6|2657.3|2656.1|2647.8|2646.6|205
1730464800000|2024-11-01 12:40:00|2650|2648.8|2652.8|2651.6|2654.8|2653.6|2650|2648.8|37
1730465100000|2024-11-01 12:45:00|2652.5|2651.3|2650.3|2649.1|2653|2651.8|2650.3|2649.1|71
1730465400000|2024-11-01 12:50:00|2649.8|2648.6|2654|2652.8|2654.3|2653.1|2649.8|2648.6|63
1730465700000|2024-11-01 12:55:00|2653.8|2652.6|2655.5|2654.3|2656.3|2655.1|2653.3|2652.1|107
1730466000000|2024-11-01 13:00:00|2655.3|2654.1|2657.3|2656.1|2657.8|2656.6|2654.3|2653.1|104
1730466300000|2024-11-01 13:05:00|2656.8|2655.6|2656.3|2655.1|2658.8|2657.6|2656.3|2655.1|60
1730466600000|2024-11-01 13:10:00|2656.5|2655.3|2655.8|2654.6|2659.3|2658.1|2655.5|2654.3|107
1730466900000|2024-11-01 13:15:00|2655.5|2654.3|2659.8|2658.6|2660.5|2659.3|2655.3|2654.1|105
1730467200000|2024-11-01 13:20:00|2659.3|2658.1|2659.8|2658.6|2661.3|2660.1|2659.3|2658.1|91
1730467500000|2024-11-01 13:25:00|2659.5|2658.3|2660.3|2659.1|2660.8|2659.6|2658.8|2657.6|52
1730467800000|2024-11-01 13:30:00|2660.5|2659.3|2660.8|2659.6|2661.3|2660.1|2656.8|2655.6|138
1730468100000|2024-11-01 13:35:00|2661.3|2660.1|2667.8|2666.6|2667.8|2666.6|2660.5|2659.3|308
1730468400000|2024-11-01 13:40:00|2667.3|2666.1|2666.5|2665.3|2668.3|2667.1|2665.5|2664.3|213
1730468700000|2024-11-01 13:45:00|2666.3|2665.1|2671.3|2670.1|2671.3|2670.1|2664.8|2663.6|96
1730469000000|2024-11-01 13:50:00|2671|2669.8|2670.8|2669.6|2672.3|2671.1|2668.8|2667.6|147
1730469300000|2024-11-01 13:55:00|2671|2669.8|2670|2668.8|2671.8|2670.6|2668.5|2667.3|119
1730469600000|2024-11-01 14:00:00|2669.5|2668.3|2672|2670.8|2673|2671.8|2667.3|2666.1|174
1730469900000|2024-11-01 14:05:00|2672.3|2671.1|2673.8|2672.6|2674.3|2673.1|2670.8|2669.6|251
1730470200000|2024-11-01 14:10:00|2673.5|2672.3|2674.3|2673.1|2675.3|2674.1|2672.3|2671.1|156
1730470500000|2024-11-01 14:15:00|2674.8|2673.6|2676.3|2675.1|2676.8|2675.6|2674.8|2673.6|143
1730470800000|2024-11-01 14:20:00|2676.5|2675.3|2674.8|2673.6|2677|2675.8|2673.3|2672.1|98
1730471100000|2024-11-01 14:25:00|2674.3|2673.1|2674.5|2673.3|2674.8|2673.6|2672.3|2671.1|148
1730471400000|2024-11-01 14:30:00|2674.8|2673.6|2675.3|2674.1|2675.8|2674.6|2673.3|2672.1|114
1730471700000|2024-11-01 14:35:00|2675.5|2674.3|2676.3|2675.1|2676.5|2675.3|2674.8|2673.6|191
1730472000000|2024-11-01 14:40:00|2676.5|2675.3|2671.8|2670.6|2677.3|2676.1|2671|2669.8|319
1730472300000|2024-11-01 14:45:00|2672|2670.8|2670.8|2669.6|2672.5|2671.3|2666.8|2665.6|182
1730472600000|2024-11-01 14:50:00|2671|2669.8|2673.3|2672.1|2673.3|2672.1|2667.5|2666.3|477
1730472900000|2024-11-01 14:55:00|2673.8|2672.6|2675.8|2674.6|2675.8|2674.6|2673.3|2672.1|152
1730473200000|2024-11-01 15:00:00|2675.5|2674.3|2681.8|2680.6|2682.5|2681.3|2675.3|2674.1|283
1730473500000|2024-11-01 15:05:00|2681.5|2680.3|2680.8|2679.6|2682.3|2681.1|2679.3|2678.1|348
1730473800000|2024-11-01 15:10:00|2681|2679.8|2682.8|2681.6|2682.8|2681.6|2679.8|2678.6|100
1730474100000|2024-11-01 15:15:00|2682.5|2681.3|2682.5|2681.3|2683.3|2682.1|2681.8|2680.6|82
1730474400000|2024-11-01 15:20:00|2682.8|2681.6|2681.3|2680.1|2683|2681.8|2679.8|2678.6|86
1730474700000|2024-11-01 15:25:00|2680.8|2679.6|2683.3|2682.1|2683.3|2682.1|2680.8|2679.6|45
1730475000000|2024-11-01 15:30:00|2683|2681.8|2682|2680.8|2684.3|2683.1|2681.8|2680.6|112
1730475300000|2024-11-01 15:35:00|2682.3|2681.1|2682.8|2681.6|2684.3|2683.1|2681.8|2680.6|132
1730475600000|2024-11-01 15:40:00|2683|2681.8|2683.3|2682.1|2683.3|2682.1|2681|2679.8|87
1730475900000|2024-11-01 15:45:00|2683.8|2682.6|2684.8|2683.6|2685.8|2684.6|2683.8|2682.6|74
1730476200000|2024-11-01 15:50:00|2684.3|2683.1|2684.8|2683.6|2685|2683.8|2682|2680.8|54
1730476500000|2024-11-01 15:55:00|2685|2683.8|2685.3|2684.1|2686.3|2685.1|2684.3|2683.1|86
1730476800000|2024-11-01 16:00:00|2685.8|2684.6|2687.3|2686.1|2687.8|2686.6|2685.3|2684.1|129
1730477100000|2024-11-01 16:05:00|2686.8|2685.6|2687.8|2686.6|2688.3|2687.1|2686.8|2685.6|100
1730477400000|2024-11-01 16:10:00|2688.3|2687.1|2687.3|2686.1|2688.3|2687.1|2686.3|2685.1|74
1730477700000|2024-11-01 16:15:00|2687.5|2686.3|2688.3|2687.1|2688.8|2687.6|2686.5|2685.3|103
1730478000000|2024-11-01 16:20:00|2688|2686.8|2687.3|2686.1|2688.3|2687.1|2686|2684.8|58
1730478300000|2024-11-01 16:25:00|2687.5|2686.3|2687|2685.8|2688|2686.8|2686.8|2685.6|92
1730478600000|2024-11-01 16:30:00|2686.8|2685.6|2689.8|2688.6|2690.5|2689.3|2686.8|2685.6|167
1730478900000|2024-11-01 16:35:00|2689.5|2688.3|2687.8|2686.6|2689.5|2688.3|2687.8|2686.6|48
1730479200000|2024-11-01 16:40:00|2687.3|2686.1|2682.8|2681.6|2687.8|2686.6|2681.8|2680.6|73
1730479500000|2024-11-01 16:45:00|2683|2681.8|2681.8|2680.6|2683.5|2682.3|2680.8|2679.6|66
1730479800000|2024-11-01 16:50:00|2681.5|2680.3|2679.3|2678.1|2681.8|2680.6|2679.3|2678.1|20
1730480100000|2024-11-01 16:55:00|2679|2677.8|2680.3|2679.1|2680.3|2679.1|2678.8|2677.6|61
1730480400000|2024-11-01 17:00:00|2680.5|2679.3|2681|2679.8|2682|2680.8|2680.3|2679.1|22
1730480700000|2024-11-01 17:05:00|2680.8|2679.6|2679.3|2678.1|2681|2679.8|2677.8|2676.6|48
1730481000000|2024-11-01 17:10:00|2679.5|2678.3|2682.8|2681.6|2683.3|2682.1|2679|2677.8|46
1730481300000|2024-11-01 17:15:00|2683.3|2682.1|2682.8|2681.6|2683.8|2682.6|2681.8|2680.6|41
1730481600000|2024-11-01 17:20:00|2683|2681.8|2682.8|2681.6|2683.8|2682.6|2682|2680.8|33
1730481900000|2024-11-01 17:25:00|2682.3|2681.1|2682.3|2681.1|2683.3|2682.1|2682.3|2681.1|19
1730482200000|2024-11-01 17:30:00|2682.8|2681.6|2679.5|2678.3|2682.8|2681.6|2679.3|2678.1|111
1730482500000|2024-11-01 17:35:00|2679.3|2678.1|2678.8|2677.6|2680.3|2679.1|2677.8|2676.6|41
1730482800000|2024-11-01 17:40:00|2678.5|2677.3|2678.3|2677.1|2679.5|2678.3|2677.8|2676.6|17
1730483100000|2024-11-01 17:45:00|2677.8|2676.6|2676.8|2675.6|2679|2677.8|2676.5|2675.3|23
1730483400000|2024-11-01 17:50:00|2677.3|2676.1|2678.3|2677.1|2679|2677.8|2677.3|2676.1|29
1730483700000|2024-11-01 17:55:00|2677.8|2676.6|2674.8|2673.6|2677.8|2676.6|2673.8|2672.6|32
1730484000000|2024-11-01 18:00:00|2674.3|2673.1|2677.3|2676.1|2677.3|2676.1|2673.8|2672.6|61
1730484300000|2024-11-01 18:05:00|2676.8|2675.6|2675.3|2674.1|2677.8|2676.6|2674.8|2673.6|71
1730484600000|2024-11-01 18:10:00|2675.5|2674.3|2675.3|2674.1|2675.5|2674.3|2674.3|2673.1|42
1730484900000|2024-11-01 18:15:00|2675.8|2674.6|2674.8|2673.6|2676.3|2675.1|2674.3|2673.1|73
1730485200000|2024-11-01 18:20:00|2674.3|2673.1|2676.8|2675.6|2676.8|2675.6|2673.8|2672.6|32
1730485500000|2024-11-01 18:25:00|2677.3|2676.1|2676.5|2675.3|2677.3|2676.1|2675.8|2674.6|26
1730485800000|2024-11-01 18:30:00|2676.3|2675.1|2678.3|2677.1|2678.8|2677.6|2675.5|2674.3|25
1730486100000|2024-11-01 18:35:00|2678|2676.8|2677.8|2676.6|2678.8|2677.6|2677.5|2676.3|22
1730486400000|2024-11-01 18:40:00|2677.5|2676.3|2678.3|2677.1|2678.3|2677.1|2676.8|2675.6|22
1730486700000|2024-11-01 18:45:00|2677.8|2676.6|2678.3|2677.1|2679.3|2678.1|2677.3|2676.1|62
1730487000000|2024-11-01 18:50:00|2678.5|2677.3|2678.8|2677.6|2679.3|2678.1|2677.8|2676.6|28
1730487300000|2024-11-01 18:55:00|2679|2677.8|2679.3|2678.1|2679.8|2678.6|2679|2677.8|49
1730487600000|2024-11-01 19:00:00|2679|2677.8|2678.8|2677.6|2679.5|2678.3|2678|2676.8|14
1730487900000|2024-11-01 19:05:00|2678.5|2677.3|2681.3|2680.1|2681.8|2680.6|2678.5|2677.3|39
1730488200000|2024-11-01 19:10:00|2681|2679.8|2681.3|2680.1|2681.8|2680.6|2679.8|2678.6|33
1730488500000|2024-11-01 19:15:00|2681|2679.8|2679.3|2678.1|2681|2679.8|2678.8|2677.6|28
1730488800000|2024-11-01 19:20:00|2679|2677.8|2679.3|2678.1|2680.3|2679.1|2678.8|2677.6|66
1730489100000|2024-11-01 19:25:00|2679.5|2678.3|2677.8|2676.6|2679.8|2678.6|2677.3|2676.1|95
1730489400000|2024-11-01 19:30:00|2677.3|2676.1|2677.8|2676.6|2678.3|2677.1|2676.5|2675.3|56
1730489700000|2024-11-01 19:35:00|2678|2676.8|2678.3|2677.1|2678.5|2677.3|2677.5|2676.3|68
1730490000000|2024-11-01 19:40:00|2678.5|2677.3|2678.8|2677.6|2680.3|2679.1|2678.3|2677.1|28
1730490300000|2024-11-01 19:45:00|2678.5|2677.3|2677.5|2676.3|2679.3|2678.1|2676.8|2675.6|39
1730490600000|2024-11-01 19:50:00|2677.3|2676.1|2676.3|2675.1|2677.3|2676.1|2674.3|2673.1|90
1730490900000|2024-11-01 19:55:00|2676.5|2675.3|2677.8|2676.6|2678.8|2677.6|2676.3|2675.1|198
1730491200000|2024-11-01 20:00:00|2677.5|2676.3|2678|2676.8|2678.3|2677.1|2677.5|2676.3|18
1730491500000|2024-11-01 20:05:00|2678.3|2677.1|2679.3|2678.1|2679.3|2678.1|2678.3|2677.1|13
1730491800000|2024-11-01 20:10:00|2679|2677.8|2680|2678.8|2680.3|2679.1|2679|2677.8|37
1730492100000|2024-11-01 20:15:00|2680.3|2679.1|2679.3|2678.1|2680.3|2679.1|2679.3|2678.1|7
1730492400000|2024-11-01 20:20:00|2679|2677.8|2679|2677.8|2679|2677.8|2678.3|2677.1|21
1730492700000|2024-11-01 20:25:00|2678.8|2677.6|2678.5|2677.3|2678.8|2677.6|2678.5|2677.3|28
1730493000000|2024-11-01 20:30:00|2679|2677.8|2679|2677.8|2679.3|2678.1|2678.8|2677.6|23
1730493300000|2024-11-01 20:35:00|2678.8|2677.6|2679|2677.8|2679.3|2678.1|2678.8|2677.6|7
1730493600000|2024-11-01 20:40:00|2678.8|2677.6|2677.5|2676.3|2678.8|2677.6|2677.5|2676.3|19
1730493900000|2024-11-01 20:45:00|2677.3|2676.1|2676.3|2675.1|2677.5|2676.3|2676.3|2675.1|9
1730494200000|2024-11-01 20:50:00|2676|2674.8|2678.1|2676.1|2678.3|2676.3|2676|2674.8|15
1730494500000|2024-11-01 20:55:00|2677.9|2675.9|2679|2677|2679.2|2677.2|2677.7|2675.7|0
1730674800000|2024-11-03 23:00:00|2663.9|2661.9|2665.8|2663.8|2665.8|2663.8|2661|2659|0
1730675100000|2024-11-03 23:05:00|2665.7|2663.7|2665.2|2663.2|2666.7|2664.7|2664|2662|0
1730675400000|2024-11-03 23:10:00|2665.1|2663.1|2665.3|2663.3|2667|2665|2664.1|2662.1|0
1730675700000|2024-11-03 23:15:00|2665.4|2663.4|2663.7|2661.7|2665.8|2663.8|2663.6|2661.6|0
1730676000000|2024-11-03 23:20:00|2663.8|2661.8|2666.5|2664.5|2667.2|2665.2|2663.8|2661.8|0
1730676300000|2024-11-03 23:25:00|2666.4|2664.4|2666.9|2664.9|2667.8|2665.8|2665.8|2663.8|0
1730676600000|2024-11-03 23:30:00|2667.1|2665.1|2665.5|2663.5|2667.5|2665.5|2665.3|2663.3|0
1730676900000|2024-11-03 23:35:00|2664.9|2662.9|2664.3|2662.3|2665.4|2663.4|2663.3|2661.3|0
1730677200000|2024-11-03 23:40:00|2664.2|2662.2|2663.8|2661.8|2665|2663|2663.2|2661.2|0
1730677500000|2024-11-03 23:45:00|2663.6|2661.6|2661|2659|2663.6|2661.6|2660.8|2658.8|0
1730677800000|2024-11-03 23:50:00|2661.1|2659.1|2661.7|2659.7|2662|2660|2659.9|2657.9|0
1730678100000|2024-11-03 23:55:00|2661.9|2659.9|2661.2|2659.2|2662.1|2660.1|2661.1|2659.1|0
1730678400000|2024-11-04 00:00:00|2661.3|2659.3|2662.5|2660.5|2663.4|2661.4|2660.2|2658.2|0
1730678700000|2024-11-04 00:05:00|2662.4|2660.4|2660.5|2658.5|2663|2661|2660.2|2658.2|0
1730679000000|2024-11-04 00:10:00|2660.6|2658.6|2661|2659|2661.5|2659.5|2660.2|2658.2|0
1730679300000|2024-11-04 00:15:00|2660.9|2658.9|2659.8|2657.8|2661.1|2659.1|2659.5|2657.5|0
1730679600000|2024-11-04 00:20:00|2659.7|2657.7|2658.1|2656.1|2659.8|2657.8|2657.6|2655.6|0
1730679900000|2024-11-04 00:25:00|2658.2|2656.2|2658.1|2656.1|2658.9|2656.9|2657.9|2655.9|0
1730680200000|2024-11-04 00:30:00|2658|2656|2658.8|2656.8|2659.1|2657.1|2657.5|2655.5|0
1730680500000|2024-11-04 00:35:00|2658.7|2656.7|2658.5|2656.5|2658.8|2656.8|2657.7|2655.7|0
1730680800000|2024-11-04 00:40:00|2658.4|2656.4|2659.3|2657.3|2659.6|2657.6|2658|2656|0
1730681100000|2024-11-04 00:45:00|2659.2|2657.2|2659.4|2657.4|2659.5|2657.5|2658.3|2656.3|0
1730681400000|2024-11-04 00:50:00|2659.2|2657.2|2661.9|2659.9|2662.2|2660.2|2658.7|2656.7|0
1730681700000|2024-11-04 00:55:00|2661.8|2659.8|2662.1|2660.1|2662.7|2660.7|2661.5|2659.5|0
1730682000000|2024-11-04 01:00:00|2662.3|2660.3|2662.4|2660.4|2662.6|2660.6|2661|2659|0
1730682300000|2024-11-04 01:05:00|2662.5|2660.5|2663.2|2661.2|2663.4|2661.4|2662|2660|0
1730682600000|2024-11-04 01:10:00|2663.1|2661.1|2663.4|2661.4|2663.8|2661.8|2662.7|2660.7|0
1730682900000|2024-11-04 01:15:00|2663.3|2661.3|2664.9|2662.9|2664.9|2662.9|2663.1|2661.1|0
1730683200000|2024-11-04 01:20:00|2665|2663|2665.1|2663.1|2665.9|2663.9|2664.6|2662.6|0
1730683500000|2024-11-04 01:25:00|2665.2|2663.2|2664.3|2662.3|2665.9|2663.9|2664.3|2662.3|0
1730683800000|2024-11-04 01:30:00|2664.4|2662.4|2665|2663|2665.7|2663.7|2663.5|2661.5|0
1730684100000|2024-11-04 01:35:00|2665.2|2663.2|2664.9|2662.9|2666.2|2664.2|2664.4|2662.4|0
1730684400000|2024-11-04 01:40:00|2665|2663|2665.2|2663.2|2665.7|2663.7|2664.9|2662.9|0
1730684700000|2024-11-04 01:45:00|2665|2663|2665.6|2663.6|2665.6|2663.6|2664.7|2662.7|0
1730685000000|2024-11-04 01:50:00|2665.4|2663.4|2665.8|2663.8|2666.2|2664.2|2665|2663|0
1730685300000|2024-11-04 01:55:00|2665.7|2663.7|2668.3|2666.3|2668.8|2666.8|2665.6|2663.6|0
1730685600000|2024-11-04 02:00:00|2668.6|2666.6|2669.9|2667.9|2670.3|2668.3|2668.6|2666.6|0
1730685900000|2024-11-04 02:05:00|2670|2668|2669.4|2667.4|2670|2668|2669|2667|0
1730686200000|2024-11-04 02:10:00|2669.3|2667.3|2668|2666|2669.4|2667.4|2667.8|2665.8|0
1730686500000|2024-11-04 02:15:00|2668.1|2666.1|2670.3|2668.3|2670.3|2668.3|2668|2666|0
1730686800000|2024-11-04 02:20:00|2670.2|2668.2|2670.5|2668.5|2670.8|2668.8|2669.7|2667.7|0
1730687100000|2024-11-04 02:25:00|2670.4|2668.4|2672.4|2670.4|2672.7|2670.7|2670.2|2668.2|0
1730687400000|2024-11-04 02:30:00|2672.6|2670.6|2671.3|2669.3|2674.4|2672.4|2670.9|2668.9|0
1730687700000|2024-11-04 02:35:00|2671.4|2669.4|2671.9|2669.9|2671.9|2669.9|2670.9|2668.9|0
1730688000000|2024-11-04 02:40:00|2671.8|2669.8|2670.9|2668.9|2672.2|2670.2|2670.9|2668.9|0
1730688300000|2024-11-04 02:45:00|2670.8|2668.8|2670.7|2668.7|2671.5|2669.5|2670.4|2668.4|0
1730688600000|2024-11-04 02:50:00|2670.8|2668.8|2669.8|2667.8|2670.9|2668.9|2669.7|2667.7|0
1730688900000|2024-11-04 02:55:00|2669.7|2667.7|2670.1|2668.1|2670.4|2668.4|2669.1|2667.1|0
1730689200000|2024-11-04 03:00:00|2670.2|2668.2|2668.2|2666.2|2670.4|2668.4|2668|2666|0
1730689500000|2024-11-04 03:05:00|2668.3|2666.3|2667.5|2665.5|2668.3|2666.3|2667|2665|0
1730689800000|2024-11-04 03:10:00|2667.7|2665.7|2668.3|2666.3|2668.6|2666.6|2667.7|2665.7|0
1730690100000|2024-11-04 03:15:00|2668.2|2666.2|2668|2666|2668.6|2666.6|2667.9|2665.9|0
1730690400000|2024-11-04 03:20:00|2668.1|2666.1|2668.9|2666.9|2668.9|2666.9|2667.4|2665.4|0
1730690700000|2024-11-04 03:25:00|2668.8|2666.8|2669.7|2667.7|2669.8|2667.8|2668.5|2666.5|0
1730691000000|2024-11-04 03:30:00|2669.8|2667.8|2668.1|2666.1|2670.1|2668.1|2668.1|2666.1|0
1730691300000|2024-11-04 03:35:00|2668.2|2666.2|2669.1|2667.1|2669.2|2667.2|2668.1|2666.1|0
1730691600000|2024-11-04 03:40:00|2669.2|2667.2|2669.6|2667.6|2669.6|2667.6|2668.8|2666.8|0
1730691900000|2024-11-04 03:45:00|2669.7|2667.7|2670.1|2668.1|2670.3|2668.3|2669.6|2667.6|0
1730692200000|2024-11-04 03:50:00|2670|2668|2670|2668|2670.5|2668.5|2669.6|2667.6|0
1730692500000|2024-11-04 03:55:00|2669.9|2667.9|2671|2669|2671.2|2669.2|2669.9|2667.9|0
1730692800000|2024-11-04 04:00:00|2670.8|2668.8|2671|2669|2671.4|2669.4|2670.4|2668.4|0
1730693100000|2024-11-04 04:05:00|2670.9|2668.9|2671.5|2669.5|2671.5|2669.5|2670.6|2668.6|0
1730693400000|2024-11-04 04:10:00|2671.4|2669.4|2672.4|2670.4|2672.4|2670.4|2671.4|2669.4|0
1730693700000|2024-11-04 04:15:00|2672.5|2670.5|2671|2669|2672.5|2670.5|2670.7|2668.7|0
1730694000000|2024-11-04 04:20:00|2670.8|2668.8|2671.3|2669.3|2671.7|2669.7|2670.7|2668.7|0
1730694300000|2024-11-04 04:25:00|2671.2|2669.2|2672|2670|2672|2670|2671|2669|0
1730694600000|2024-11-04 04:30:00|2672.1|2670.1|2671.3|2669.3|2672.3|2670.3|2671.3|2669.3|0
1730694900000|2024-11-04 04:35:00|2671.4|2669.4|2671.9|2669.9|2672.1|2670.1|2671.4|2669.4|0
1730695200000|2024-11-04 04:40:00|2671.8|2669.8|2672.7|2670.7|2672.7|2670.7|2671.7|2669.7|0
1730695500000|2024-11-04 04:45:00|2672.8|2670.8|2672.5|2670.5|2673|2671|2671.9|2669.9|0
1730695800000|2024-11-04 04:50:00|2672.6|2670.6|2673.1|2671.1|2673.8|2671.8|2672.6|2670.6|0
1730696100000|2024-11-04 04:55:00|2673|2671|2673.4|2671.4|2673.6|2671.6|2672.9|2670.9|0
1730696400000|2024-11-04 05:00:00|2673.2|2671.2|2672.8|2670.8|2674.2|2672.2|2672.7|2670.7|0
1730696700000|2024-11-04 05:05:00|2672.9|2670.9|2672.4|2670.4|2673|2671|2671.8|2669.8|0
1730697000000|2024-11-04 05:10:00|2672.5|2670.5|2672.2|2670.2|2672.7|2670.7|2672.2|2670.2|0
1730697300000|2024-11-04 05:15:00|2672.1|2670.1|2672.2|2670.2|2672.3|2670.3|2671.4|2669.4|0
1730697600000|2024-11-04 05:20:00|2672.3|2670.3|2672.2|2670.2|2672.5|2670.5|2672|2670|0
1730697900000|2024-11-04 05:25:00|2672.1|2670.1|2671.8|2669.8|2672.3|2670.3|2671.2|2669.2|0
1730698200000|2024-11-04 05:30:00|2671.6|2669.6|2671.3|2669.3|2671.8|2669.8|2671|2669|0
1730698500000|2024-11-04 05:35:00|2671.1|2669.1|2671.3|2669.3|2671.4|2669.4|2670.6|2668.6|0
1730698800000|2024-11-04 05:40:00|2671.4|2669.4|2671.3|2669.3|2671.4|2669.4|2671|2669|0
1730699100000|2024-11-04 05:45:00|2671.5|2669.5|2671.8|2669.8|2672.1|2670.1|2671.5|2669.5|0
1730699400000|2024-11-04 05:50:00|2671.9|2669.9|2672|2670|2672|2670|2671.3|2669.3|0
1730699700000|2024-11-04 05:55:00|2672.1|2670.1|2672.8|2670.8|2672.8|2670.8|2672.1|2670.1|0
1730700000000|2024-11-04 06:00:00|2672.7|2670.7|2673.7|2671.7|2674|2672|2672.6|2670.6|0
1730700300000|2024-11-04 06:05:00|2673.8|2671.8|2674.4|2672.4|2674.9|2672.9|2673.8|2671.8|0
1730700600000|2024-11-04 06:10:00|2674.5|2672.5|2676|2674|2676|2674|2674.4|2672.4|0
1730700900000|2024-11-04 06:15:00|2676.1|2674.1|2676.5|2674.5|2677.6|2675.6|2676.1|2674.1|0
1730701200000|2024-11-04 06:20:00|2676.3|2674.3|2675.7|2673.7|2676.7|2674.7|2675.6|2673.6|0
1730701500000|2024-11-04 06:25:00|2675.6|2673.6|2675.1|2673.1|2675.7|2673.7|2674.7|2672.7|0
1730701800000|2024-11-04 06:30:00|2675|2673|2674.7|2672.7|2675.6|2673.6|2674.6|2672.6|0
1730702100000|2024-11-04 06:35:00|2674.6|2672.6|2674.7|2672.7|2675.1|2673.1|2674.5|2672.5|0
1730702400000|2024-11-04 06:40:00|2674.6|2672.6|2675.3|2673.3|2675.4|2673.4|2674.5|2672.5|0
1730702700000|2024-11-04 06:45:00|2675.4|2673.4|2675.8|2673.8|2676|2674|2675.2|2673.2|0
1730703000000|2024-11-04 06:50:00|2675.6|2673.6|2674.6|2672.6|2675.6|2673.6|2674.5|2672.5|0
1730703300000|2024-11-04 06:55:00|2674.4|2672.4|2674.9|2672.9|2675.2|2673.2|2674.4|2672.4|0
1730703600000|2024-11-04 07:00:00|2674.8|2672.8|2674.4|2672.4|2675.5|2673.5|2674.1|2672.1|0
1730703900000|2024-11-04 07:05:00|2674.5|2672.5|2674.1|2672.1|2675|2673|2674.1|2672.1|0
1730704200000|2024-11-04 07:10:00|2674|2672|2672.6|2670.6|2674|2672|2671.9|2669.9|0
1730704500000|2024-11-04 07:15:00|2672.4|2670.4|2672.2|2670.2|2672.6|2670.6|2671.6|2669.6|0
1730704800000|2024-11-04 07:20:00|2672.3|2670.3|2671.3|2669.3|2673.1|2671.1|2671|2669|0
1730705100000|2024-11-04 07:25:00|2671.2|2669.2|2672.7|2670.7|2673.4|2671.4|2670.8|2668.8|0
1730705400000|2024-11-04 07:30:00|2672.8|2670.8|2672.1|2670.1|2673.7|2671.7|2671.3|2669.3|0
1730705700000|2024-11-04 07:35:00|2672.2|2670.2|2672|2670|2672.9|2670.9|2671.2|2669.2|0
1730706000000|2024-11-04 07:40:00|2671.9|2669.9|2671.9|2669.9|2672.6|2670.6|2671.6|2669.6|0
1730706300000|2024-11-04 07:45:00|2671.8|2669.8|2669|2667|2671.9|2669.9|2668.6|2666.6|0
1730706600000|2024-11-04 07:50:00|2669.1|2667.1|2668.4|2666.4|2669.5|2667.5|2668.4|2666.4|0
1730706900000|2024-11-04 07:55:00|2668.5|2666.5|2667.4|2665.4|2668.5|2666.5|2667.4|2665.4|0
1730707200000|2024-11-04 08:00:00|2667.9|2665.9|2667.9|2665.9|2668.2|2666.2|2666.8|2664.8|0
1730707500000|2024-11-04 08:05:00|2667.7|2665.7|2669.6|2667.6|2670.4|2668.4|2667.6|2665.6|0
1730707800000|2024-11-04 08:10:00|2669.4|2667.4|2672.4|2670.4|2672.6|2670.6|2669|2667|0
1730708100000|2024-11-04 08:15:00|2672.3|2670.3|2673.1|2671.1|2673.8|2671.8|2671.9|2669.9|0
1730708400000|2024-11-04 08:20:00|2673|2671|2672.9|2670.9|2674.8|2672.8|2672.8|2670.8|0
1730708700000|2024-11-04 08:25:00|2672.8|2670.8|2671.3|2669.3|2673.3|2671.3|2670.4|2668.4|0
1730709000000|2024-11-04 08:30:00|2671.4|2669.4|2670.4|2668.4|2672.6|2670.6|2669.3|2667.3|0
1730709300000|2024-11-04 08:35:00|2670.2|2668.2|2668.9|2666.9|2670.2|2668.2|2667.9|2665.9|0
1730709600000|2024-11-04 08:40:00|2668.8|2666.8|2668.5|2666.5|2668.9|2666.9|2667.6|2665.6|0
1730709900000|2024-11-04 08:45:00|2668.6|2666.6|2668.6|2666.6|2669.3|2667.3|2667.1|2665.1|0
1730710200000|2024-11-04 08:50:00|2668.7|2666.7|2669.5|2667.5|2671|2669|2668.5|2666.5|0
1730710500000|2024-11-04 08:55:00|2669.9|2667.9|2670|2668|2670.1|2668.1|2668.7|2666.7|0
1730710800000|2024-11-04 09:00:00|2669.9|2667.9|2669.1|2667.1|2670.1|2668.1|2668.4|2666.4|0
1730711100000|2024-11-04 09:05:00|2669.2|2667.2|2670|2668|2671|2669|2669.1|2667.1|0
1730711400000|2024-11-04 09:10:00|2670.2|2668.2|2669.2|2667.2|2671.2|2669.2|2668.9|2666.9|0
1730711700000|2024-11-04 09:15:00|2669.1|2667.1|2669.6|2667.6|2670.4|2668.4|2667.9|2665.9|0
1730712000000|2024-11-04 09:20:00|2669.7|2667.7|2666.4|2664.4|2670.1|2668.1|2666|2664|0
1730712300000|2024-11-04 09:25:00|2666.3|2664.3|2667.4|2665.4|2668|2666|2666.3|2664.3|0
1730712600000|2024-11-04 09:30:00|2667.3|2665.3|2667|2665|2668.2|2666.2|2666.7|2664.7|0
1730712900000|2024-11-04 09:35:00|2666.9|2664.9|2667.1|2665.1|2667.5|2665.5|2666.1|2664.1|0
1730713200000|2024-11-04 09:40:00|2667|2665|2667.9|2665.9|2668|2666|2666.3|2664.3|0
1730713500000|2024-11-04 09:45:00|2667.8|2665.8|2669|2667|2669.1|2667.1|2667.3|2665.3|0
1730713800000|2024-11-04 09:50:00|2669.1|2667.1|2669.1|2667.1|2669.6|2667.6|2668.2|2666.2|0
1730714100000|2024-11-04 09:55:00|2669.2|2667.2|2669.3|2667.3|2669.9|2667.9|2668.7|2666.7|0
1730714400000|2024-11-04 10:00:00|2669.1|2667.1|2670.7|2668.7|2671.3|2669.3|2668.9|2666.9|0
1730714700000|2024-11-04 10:05:00|2670.6|2668.6|2670.9|2668.9|2671.2|2669.2|2670.2|2668.2|0
1730715000000|2024-11-04 10:10:00|2671.1|2669.1|2671.7|2669.7|2671.9|2669.9|2670.4|2668.4|0
1730715300000|2024-11-04 10:15:00|2671.6|2669.6|2671.1|2669.1|2671.7|2669.7|2670.1|2668.1|0
1730715600000|2024-11-04 10:20:00|2671.3|2669.3|2671.8|2669.8|2672.2|2670.2|2671.1|2669.1|0
1730715900000|2024-11-04 10:25:00|2671.7|2669.7|2670.5|2668.5|2672.4|2670.4|2670.4|2668.4|0
1730716200000|2024-11-04 10:30:00|2670.4|2668.4|2671.9|2669.9|2671.9|2669.9|2669.9|2667.9|0
1730716500000|2024-11-04 10:35:00|2671.7|2669.7|2672.3|2670.3|2672.7|2670.7|2671.5|2669.5|0
1730716800000|2024-11-04 10:40:00|2672.5|2670.5|2671.4|2669.4|2672.8|2670.8|2671.4|2669.4|0
1730717100000|2024-11-04 10:45:00|2671.6|2669.6|2671.1|2669.1|2671.7|2669.7|2670.8|2668.8|0
1730717400000|2024-11-04 10:50:00|2671|2669|2671.2|2669.2|2671.3|2669.3|2670.3|2668.3|0
1730717700000|2024-11-04 10:55:00|2671.1|2669.1|2671.2|2669.2|2671.9|2669.9|2670.9|2668.9|0
1730718000000|2024-11-04 11:00:00|2671.1|2669.1|2670.4|2668.4|2671.7|2669.7|2670.4|2668.4|0
1730718300000|2024-11-04 11:05:00|2670.3|2668.3|2669.3|2667.3|2670.4|2668.4|2668.5|2666.5|0
1730718600000|2024-11-04 11:10:00|2669.2|2667.2|2669.1|2667.1|2669.4|2667.4|2668.1|2666.1|0
1730718900000|2024-11-04 11:15:00|2669.3|2667.3|2668|2666|2669.7|2667.7|2668|2666|0
1730719200000|2024-11-04 11:20:00|2667.9|2665.9|2668.2|2666.2|2668.5|2666.5|2667.6|2665.6|0
1730719500000|2024-11-04 11:25:00|2668.4|2666.4|2666.6|2664.6|2668.5|2666.5|2666.4|2664.4|0
1730719800000|2024-11-04 11:30:00|2666.7|2664.7|2667|2665|2667.5|2665.5|2666.3|2664.3|0
1730720100000|2024-11-04 11:35:00|2666.9|2664.9|2665.6|2663.6|2667|2665|2665.4|2663.4|0
1730720400000|2024-11-04 11:40:00|2665.8|2663.8|2665.6|2663.6|2666.6|2664.6|2665.2|2663.2|0
1730720700000|2024-11-04 11:45:00|2665.7|2663.7|2666.1|2664.1|2666.3|2664.3|2665.4|2663.4|0
1730721000000|2024-11-04 11:50:00|2666.2|2664.2|2664.9|2662.9|2666.2|2664.2|2664.9|2662.9|0
1730721300000|2024-11-04 11:55:00|2665.2|2663.2|2665.6|2663.6|2666.2|2664.2|2664.6|2662.6|0
1730721600000|2024-11-04 12:00:00|2665.7|2663.7|2666.8|2664.8|2667.4|2665.4|2665.7|2663.7|0
1730721900000|2024-11-04 12:05:00|2666.9|2664.9|2666.3|2664.3|2666.9|2664.9|2666.1|2664.1|0
1730722200000|2024-11-04 12:10:00|2666.4|2664.4|2667|2665|2667|2665|2666.3|2664.3|0
1730722500000|2024-11-04 12:15:00|2666.9|2664.9|2665.8|2663.8|2667.2|2665.2|2665.8|2663.8|0
1730722800000|2024-11-04 12:20:00|2665.9|2663.9|2665.4|2663.4|2666.7|2664.7|2665.4|2663.4|0
1730723100000|2024-11-04 12:25:00|2665.3|2663.3|2662.7|2660.7|2665.4|2663.4|2662|2660|0
1730723400000|2024-11-04 12:30:00|2662.6|2660.6|2664.6|2662.6|2664.9|2662.9|2662.4|2660.4|0
1730723700000|2024-11-04 12:35:00|2664.5|2662.5|2665|2663|2665.5|2663.5|2664.1|2662.1|0
1730724000000|2024-11-04 12:40:00|2664.9|2662.9|2664.1|2662.1|2664.9|2662.9|2663|2661|0
1730724300000|2024-11-04 12:45:00|2664.2|2662.2|2665.5|2663.5|2665.5|2663.5|2664.1|2662.1|0
1730724600000|2024-11-04 12:50:00|2665.6|2663.6|2665.9|2663.9|2666.6|2664.6|2665.4|2663.4|0
1730724900000|2024-11-04 12:55:00|2666.1|2664.1|2668.1|2666.1|2668.5|2666.5|2665.9|2663.9|0
1730725200000|2024-11-04 13:00:00|2668.2|2666.2|2668.4|2666.4|2669.2|2667.2|2667.9|2665.9|0
1730725500000|2024-11-04 13:05:00|2668.5|2666.5|2667.2|2665.2|2668.7|2666.7|2667.2|2665.2|0
1730725800000|2024-11-04 13:10:00|2667.1|2665.1|2666|2664|2667.5|2665.5|2665.8|2663.8|0
1730726100000|2024-11-04 13:15:00|2665.8|2663.8|2666.6|2664.6|2666.6|2664.6|2664.9|2662.9|0
1730726400000|2024-11-04 13:20:00|2666.7|2664.7|2666.7|2664.7|2667.4|2665.4|2665.9|2663.9|0
1730726700000|2024-11-04 13:25:00|2666.8|2664.8|2668.3|2666.3|2668.3|2666.3|2666.3|2664.3|0
1730727000000|2024-11-04 13:30:00|2668.4|2666.4|2668.9|2666.9|2669.1|2667.1|2667.8|2665.8|0
1730727300000|2024-11-04 13:35:00|2669|2667|2669.2|2667.2|2669.8|2667.8|2668.6|2666.6|0
1730727600000|2024-11-04 13:40:00|2669.1|2667.1|2667.8|2665.8|2669.7|2667.7|2667.7|2665.7|0
1730727900000|2024-11-04 13:45:00|2667.7|2665.7|2666.8|2664.8|2668.5|2666.5|2666.5|2664.5|0
1730728200000|2024-11-04 13:50:00|2666.6|2664.6|2664.7|2662.7|2666.6|2664.6|2664.1|2662.1|0
1730728500000|2024-11-04 13:55:00|2664.6|2662.6|2665.2|2663.2|2665.4|2663.4|2664.2|2662.2|0
1730728800000|2024-11-04 14:00:00|2664.9|2662.9|2663.7|2661.7|2664.9|2662.9|2663.3|2661.3|0
1730729100000|2024-11-04 14:05:00|2663.6|2661.6|2663.6|2661.6|2664.3|2662.3|2662.8|2660.8|0
1730729400000|2024-11-04 14:10:00|2663.7|2661.7|2661.7|2659.7|2663.7|2661.7|2661.7|2659.7|0
1730729700000|2024-11-04 14:15:00|2661.9|2659.9|2663.4|2661.4|2663.4|2661.4|2661.9|2659.9|0
1730730000000|2024-11-04 14:20:00|2663.2|2661.2|2662.1|2660.1|2663.5|2661.5|2661.5|2659.5|0
1730730300000|2024-11-04 14:25:00|2662.3|2660.3|2664.2|2662.2|2664.7|2662.7|2660.3|2658.3|0
1730730600000|2024-11-04 14:30:00|2664.1|2662.1|2660.5|2658.5|2665.9|2663.9|2660.2|2658.2|0
1730730900000|2024-11-04 14:35:00|2660.6|2658.6|2661.2|2659.2|2662|2660|2657.9|2655.9|0
1730731200000|2024-11-04 14:40:00|2661.4|2659.4|2668.3|2666.3|2668.7|2666.7|2660.8|2658.8|0
1730731500000|2024-11-04 14:45:00|2668.1|2666.1|2667.7|2665.7|2670|2668|2667.1|2665.1|0
1730731800000|2024-11-04 14:50:00|2667.8|2665.8|2666|2664|2668.1|2666.1|2664.7|2662.7|0
1730732100000|2024-11-04 14:55:00|2666.1|2664.1|2664.6|2662.6|2667.4|2665.4|2663.9|2661.9|0
1730732400000|2024-11-04 15:00:00|2664.5|2662.5|2666.4|2664.4|2666.9|2664.9|2663.8|2661.8|0
1730732700000|2024-11-04 15:05:00|2666.3|2664.3|2665.8|2663.8|2667.3|2665.3|2665.2|2663.2|0
1730733000000|2024-11-04 15:10:00|2665.7|2663.7|2666|2664|2666.6|2664.6|2664.8|2662.8|0
1730733300000|2024-11-04 15:15:00|2666.1|2664.1|2667.6|2665.6|2667.9|2665.9|2665.6|2663.6|0
1730733600000|2024-11-04 15:20:00|2667.8|2665.8|2673.9|2671.9|2674.3|2672.3|2667.6|2665.6|0
1730733900000|2024-11-04 15:25:00|2673.8|2671.8|2675.1|2673.1|2675.1|2673.1|2672.5|2670.5|0
1730734200000|2024-11-04 15:30:00|2674.8|2672.8|2673.7|2671.7|2675.5|2673.5|2672.2|2670.2|0
1730734500000|2024-11-04 15:35:00|2673.5|2671.5|2673.5|2671.5|2674.4|2672.4|2672.4|2670.4|0
1730734800000|2024-11-04 15:40:00|2673.6|2671.6|2676.8|2674.8|2677.4|2675.4|2673.4|2671.4|0
1730735100000|2024-11-04 15:45:00|2677|2675|2678.2|2676.2|2678.6|2676.6|2674.9|2672.9|0
1730735400000|2024-11-04 15:50:00|2678.3|2676.3|2677.7|2675.7|2678.3|2676.3|2676.9|2674.9|0
1730735700000|2024-11-04 15:55:00|2677.6|2675.6|2674.8|2672.8|2677.9|2675.9|2674.5|2672.5|0
1730736000000|2024-11-04 16:00:00|2675|2673|2675.8|2673.8|2676.3|2674.3|2674.7|2672.7|0
1730736300000|2024-11-04 16:05:00|2675.7|2673.7|2677.2|2675.2|2678|2676|2675.6|2673.6|0
1730736600000|2024-11-04 16:10:00|2677.3|2675.3|2677|2675|2678.6|2676.6|2676.9|2674.9|0
1730736900000|2024-11-04 16:15:00|2676.9|2674.9|2674.4|2672.4|2677.7|2675.7|2674.3|2672.3|0
1730737200000|2024-11-04 16:20:00|2674.5|2672.5|2672|2670|2674.7|2672.7|2671.7|2669.7|0
1730737500000|2024-11-04 16:25:00|2672.2|2670.2|2672.1|2670.1|2672.6|2670.6|2671.5|2669.5|0
1730737800000|2024-11-04 16:30:00|2672|2670|2668.6|2666.6|2672.2|2670.2|2668.3|2666.3|0
1730738100000|2024-11-04 16:35:00|2668.5|2666.5|2665.9|2663.9|2668.8|2666.8|2665.5|2663.5|0
1730738400000|2024-11-04 16:40:00|2665.8|2663.8|2662.6|2660.6|2665.8|2663.8|2661.6|2659.6|0
1730738700000|2024-11-04 16:45:00|2662.4|2660.4|2661.8|2659.8|2662.9|2660.9|2660.9|2658.9|0
1730739000000|2024-11-04 16:50:00|2661.7|2659.7|2661.8|2659.8|2663.2|2661.2|2661.5|2659.5|0
1730739300000|2024-11-04 16:55:00|2661.9|2659.9|2661|2659|2662.6|2660.6|2659|2657|0
1730739600000|2024-11-04 17:00:00|2661.1|2659.1|2660.3|2658.3|2662.6|2660.6|2660.3|2658.3|0
1730739900000|2024-11-04 17:05:00|2660.2|2658.2|2657.2|2655.2|2660.6|2658.6|2657.1|2655.1|0
1730740200000|2024-11-04 17:10:00|2657.1|2655.1|2659.6|2657.6|2660.6|2658.6|2656.9|2654.9|0
1730740500000|2024-11-04 17:15:00|2659.7|2657.7|2659.5|2657.5|2660.1|2658.1|2658.8|2656.8|0
1730740800000|2024-11-04 17:20:00|2659.4|2657.4|2663.9|2661.9|2664.3|2662.3|2659.4|2657.4|0
1730741100000|2024-11-04 17:25:00|2663.8|2661.8|2665.8|2663.8|2665.9|2663.9|2663.6|2661.6|0
1730741400000|2024-11-04 17:30:00|2665.9|2663.9|2667.1|2665.1|2667.1|2665.1|2665.2|2663.2|0
1730741700000|2024-11-04 17:35:00|2667.2|2665.2|2666|2664|2668|2666|2665.7|2663.7|0
1730742000000|2024-11-04 17:40:00|2666.1|2664.1|2667.1|2665.1|2667.1|2665.1|2665.4|2663.4|0
1730742300000|2024-11-04 17:45:00|2667.3|2665.3|2669.3|2667.3|2669.4|2667.4|2666.8|2664.8|0
1730742600000|2024-11-04 17:50:00|2669.4|2667.4|2670|2668|2670.1|2668.1|2669.1|2667.1|0
1730742900000|2024-11-04 17:55:00|2670.2|2668.2|2669.1|2667.1|2670.4|2668.4|2669.1|2667.1|0
1730743200000|2024-11-04 18:00:00|2669.2|2667.2|2667.8|2665.8|2670.1|2668.1|2667.2|2665.2|0
1730743500000|2024-11-04 18:05:00|2668|2666|2665.3|2663.3|2668.2|2666.2|2664.2|2662.2|0
1730743800000|2024-11-04 18:10:00|2665.4|2663.4|2669.3|2667.3|2670.2|2668.2|2665.4|2663.4|0
1730744100000|2024-11-04 18:15:00|2669.4|2667.4|2669.2|2667.2|2670.6|2668.6|2668.8|2666.8|0
1730744400000|2024-11-04 18:20:00|2669.1|2667.1|2670.4|2668.4|2670.8|2668.8|2668.7|2666.7|0
1730744700000|2024-11-04 18:25:00|2670.5|2668.5|2670|2668|2671.4|2669.4|2669.2|2667.2|0
1730745000000|2024-11-04 18:30:00|2669.9|2667.9|2670.1|2668.1|2670.7|2668.7|2669|2667|0
1730745300000|2024-11-04 18:35:00|2670|2668|2671.1|2669.1|2671.3|2669.3|2669.3|2667.3|0
1730745600000|2024-11-04 18:40:00|2671|2669|2672.8|2670.8|2672.8|2670.8|2670.8|2668.8|0
1730745900000|2024-11-04 18:45:00|2672.7|2670.7|2672.5|2670.5|2674|2672|2672.3|2670.3|0
1730746200000|2024-11-04 18:50:00|2672.7|2670.7|2672.3|2670.3|2673.4|2671.4|2672.3|2670.3|0
1730746500000|2024-11-04 18:55:00|2672.2|2670.2|2670.8|2668.8|2672.2|2670.2|2670.5|2668.5|0
1730746800000|2024-11-04 19:00:00|2671.1|2669.1|2671|2669|2671.3|2669.3|2670.7|2668.7|0
1730747100000|2024-11-04 19:05:00|2671.1|2669.1|2671.4|2669.4|2672.2|2670.2|2670.8|2668.8|0
1730747400000|2024-11-04 19:10:00|2671.3|2669.3|2672.4|2670.4|2672.5|2670.5|2671|2669|0
1730747700000|2024-11-04 19:15:00|2672.5|2670.5|2671.6|2669.6|2672.7|2670.7|2671.1|2669.1|0
1730748000000|2024-11-04 19:20:00|2671.5|2669.5|2671.6|2669.6|2671.9|2669.9|2671.2|2669.2|0
1730748300000|2024-11-04 19:25:00|2671.7|2669.7|2670.3|2668.3|2672.4|2670.4|2670.1|2668.1|0
1730748600000|2024-11-04 19:30:00|2670.1|2668.1|2671.5|2669.5|2671.9|2669.9|2669.4|2667.4|0
1730748900000|2024-11-04 19:35:00|2671.3|2669.3|2672|2670|2672.2|2670.2|2670.7|2668.7|0
1730749200000|2024-11-04 19:40:00|2671.9|2669.9|2671.1|2669.1|2672.1|2670.1|2670.9|2668.9|0
1730749500000|2024-11-04 19:45:00|2671|2669|2670.8|2668.8|2671.4|2669.4|2670.2|2668.2|0
1730749800000|2024-11-04 19:50:00|2670.7|2668.7|2670.3|2668.3|2671.5|2669.5|2669.7|2667.7|0
1730750100000|2024-11-04 19:55:00|2670.4|2668.4|2670.6|2668.6|2671|2669|2669.9|2667.9|0
1730750400000|2024-11-04 20:00:00|2670.3|2668.3|2668.8|2666.8|2670.9|2668.9|2668.6|2666.6|0
1730750700000|2024-11-04 20:05:00|2668.7|2666.7|2668.5|2666.5|2669.2|2667.2|2668.3|2666.3|0
1730751000000|2024-11-04 20:10:00|2668.3|2666.3|2667.1|2665.1|2668.4|2666.4|2666.8|2664.8|0
1730751300000|2024-11-04 20:15:00|2667|2665|2668.2|2666.2|2668.2|2666.2|2666.1|2664.1|0
1730751600000|2024-11-04 20:20:00|2668.3|2666.3|2668|2666|2668.4|2666.4|2667.2|2665.2|0
1730751900000|2024-11-04 20:25:00|2667.9|2665.9|2667.6|2665.6|2668.6|2666.6|2667.2|2665.2|0
1730752200000|2024-11-04 20:30:00|2667.5|2665.5|2665.2|2663.2|2667.9|2665.9|2665.1|2663.1|0
1730752500000|2024-11-04 20:35:00|2665.3|2663.3|2662.9|2660.9|2665.6|2663.6|2662.2|2660.2|0
1730752800000|2024-11-04 20:40:00|2663|2661|2664.3|2662.3|2665.4|2663.4|2663|2661|0
1730753100000|2024-11-04 20:45:00|2664.1|2662.1|2664|2662|2665.1|2663.1|2663.8|2661.8|0
1730753400000|2024-11-04 20:50:00|2664.2|2662.2|2664|2662|2665|2663|2663.1|2661.1|0
1730753700000|2024-11-04 20:55:00|2663.7|2661.7|2663.7|2661.7|2663.9|2661.9|2660.8|2658.8|0
1730754000000|2024-11-04 21:00:00|2663.8|2661.8|2664.8|2662.8|2665.3|2663.3|2662.6|2660.6|0
1730754300000|2024-11-04 21:05:00|2664.9|2662.9|2667.9|2665.9|2668|2666|2664.9|2662.9|0
1730754600000|2024-11-04 21:10:00|2668|2666|2667.4|2665.4|2668.5|2666.5|2667.1|2665.1|0
1730754900000|2024-11-04 21:15:00|2667.5|2665.5|2668|2666|2668.4|2666.4|2667.5|2665.5|0
1730755200000|2024-11-04 21:20:00|2667.9|2665.9|2667.5|2665.5|2667.9|2665.9|2667.1|2665.1|0
1730755500000|2024-11-04 21:25:00|2667.4|2665.4|2666.8|2664.8|2667.9|2665.9|2666.6|2664.6|0
1730755800000|2024-11-04 21:30:00|2666.9|2664.9|2665.8|2663.8|2667|2665|2665.6|2663.6|0
1730756100000|2024-11-04 21:35:00|2665.9|2663.9|2666.2|2664.2|2666.3|2664.3|2665.7|2663.7|0
1730756400000|2024-11-04 21:40:00|2666.1|2664.1|2666|2664|2666.2|2664.2|2665.7|2663.7|0
1730756700000|2024-11-04 21:45:00|2666.1|2664.1|2666.6|2664.6|2666.6|2664.6|2666.1|2664.1|0
1730757000000|2024-11-04 21:50:00|2666.5|2664.5|2666.2|2664.2|2666.6|2664.6|2666.2|2664.2|0
1730757300000|2024-11-04 21:55:00|2666.3|2664.3|2667.2|2665.2|2667.3|2665.3|2666.3|2664.3|0
1730757600000|2024-11-04 22:00:00|2667.1|2665.1|2667|2665|2667.2|2665.2|2666.8|2664.8|0
1730757900000|2024-11-04 22:05:00|2666.9|2664.9|2666.9|2664.9|2666.9|2664.9|2666.8|2664.8|0
1730758200000|2024-11-04 22:10:00|2666.8|2664.8|2667|2665|2667|2665|2666.7|2664.7|0
1730758500000|2024-11-04 22:15:00|2666.9|2664.9|2666.9|2664.9|2667|2665|2666.8|2664.8|0
1730758800000|2024-11-04 22:20:00|2667|2665|2666.9|2664.9|2667.1|2665.1|2666.9|2664.9|0
1730759100000|2024-11-04 22:25:00|2667|2665|2666.9|2664.9|2667|2665|2666.9|2664.9|0
1730759400000|2024-11-04 22:30:00|2667|2665|2667|2665|2667|2665|2667|2665|0
1730759700000|2024-11-04 22:35:00|2666.9|2664.9|2666.9|2664.9|2667|2665|2666.9|2664.9|0
1730760000000|2024-11-04 22:40:00|2667|2665|2667|2665|2667|2665|2667|2665|0
1730760300000|2024-11-04 22:45:00|2666.9|2664.9|2667|2665|2667|2665|2666.9|2664.9|0
1730760600000|2024-11-04 22:50:00|2666.9|2664.9|2667|2665|2667|2665|2666.9|2664.9|0
1730760900000|2024-11-04 22:55:00|2667.1|2665.1|2667.1|2665.1|2667.3|2665.3|2667.1|2665.1|0
1730761200000|2024-11-04 23:00:00|2667.7|2665.7|2667.1|2665.1|2669.8|2667.8|2666.1|2664.1|0
1730761500000|2024-11-04 23:05:00|2667|2665|2666.8|2664.8|2667.3|2665.3|2666.8|2664.8|0
1730761800000|2024-11-04 23:10:00|2666.7|2664.7|2666.2|2664.2|2666.7|2664.7|2666.2|2664.2|0
1730762100000|2024-11-04 23:15:00|2666.3|2664.3|2665.8|2663.8|2666.5|2664.5|2664.9|2662.9|0
1730762400000|2024-11-04 23:20:00|2665.7|2663.7|2666.9|2664.9|2667.4|2665.4|2665.7|2663.7|0
1730762700000|2024-11-04 23:25:00|2667|2665|2665.9|2663.9|2667|2665|2665.8|2663.8|0
1730763000000|2024-11-04 23:30:00|2666.1|2664.1|2667.9|2665.9|2667.9|2665.9|2665.9|2663.9|0
1730763300000|2024-11-04 23:35:00|2668|2666|2668.1|2666.1|2669.1|2667.1|2667.7|2665.7|0
1730763600000|2024-11-04 23:40:00|2668.3|2666.3|2669.4|2667.4|2670.5|2668.5|2667.7|2665.7|0
1730763900000|2024-11-04 23:45:00|2669.5|2667.5|2662.9|2661.7|2675.4|2674.2|2656.4|2655.2|1269
1730764200000|2024-11-04 23:50:00|2663.1|2661.9|2664.1|2662.9|2666.1|2664.9|2662.4|2661.2|184
1730764500000|2024-11-04 23:55:00|2663.9|2662.7|2657.1|2655.9|2663.9|2662.7|2657.1|2655.9|291
1730764800000|2024-11-05 00:00:00|2656.9|2656.1|2644.4|2643.6|2656.9|2656.1|2642.4|2641.6|1966
1730765100000|2024-11-05 00:05:00|2644.7|2643.9|2649.7|2648.9|2650.4|2649.6|2643.7|2642.9|721
1730765400000|2024-11-05 00:10:00|2649.2|2648.4|2652.2|2651.4|2655.2|2654.4|2649.2|2648.4|338
1730765700000|2024-11-05 00:15:00|2652.7|2651.9|2652.7|2651.9|2654.2|2653.4|2650.2|2649.4|363
1730766000000|2024-11-05 00:20:00|2653.2|2652.4|2651.7|2650.9|2654.2|2653.4|2649.2|2648.4|350
1730766300000|2024-11-05 00:25:00|2651.2|2650.4|2650.2|2649.4|2652.2|2651.4|2648.2|2647.4|287
1730766600000|2024-11-05 00:30:00|2651.2|2650.4|2651.7|2650.9|2652.7|2651.9|2650.7|2649.9|439
1730766900000|2024-11-05 00:35:00|2651.4|2650.6|2652.7|2651.9|2654.4|2653.6|2650.7|2649.9|388
1730767200000|2024-11-05 00:40:00|2652.4|2651.6|2651.7|2650.9|2653.2|2652.4|2651.2|2650.4|199
1730767500000|2024-11-05 00:45:00|2651.2|2650.4|2655.2|2654.4|2655.2|2654.4|2649.7|2648.9|296
1730767800000|2024-11-05 00:50:00|2654.9|2654.1|2654.2|2653.4|2656.7|2655.9|2653.7|2652.9|206
1730768100000|2024-11-05 00:55:00|2654.7|2653.9|2655.4|2654.6|2656.2|2655.4|2653.4|2652.6|220
1730768400000|2024-11-05 01:00:00|2655.2|2654.4|2659.7|2658.9|2659.7|2658.9|2653.7|2652.9|516
1730768700000|2024-11-05 01:05:00|2659.4|2658.6|2662.2|2661.4|2662.7|2661.9|2658.2|2657.4|497
1730769000000|2024-11-05 01:10:00|2662.7|2661.9|2664.7|2663.9|2665.4|2664.6|2661.7|2660.9|441
1730769300000|2024-11-05 01:15:00|2664.2|2663.4|2664.2|2663.4|2664.9|2664.1|2662.7|2661.9|456
1730769600000|2024-11-05 01:20:00|2664.7|2663.9|2662.7|2661.9|2664.7|2663.9|2662.2|2661.4|202
1730769900000|2024-11-05 01:25:00|2662.4|2661.6|2664.2|2663.4|2665.7|2664.9|2662.2|2661.4|406
1730770200000|2024-11-05 01:30:00|2663.7|2662.9|2663.2|2662.4|2665.7|2664.9|2663.2|2662.4|343
1730770500000|2024-11-05 01:35:00|2663.4|2662.6|2665.7|2664.9|2665.7|2664.9|2663.2|2662.4|272
1730770800000|2024-11-05 01:40:00|2665.9|2665.1|2667.4|2666.6|2667.7|2666.9|2665.7|2664.9|360
1730771100000|2024-11-05 01:45:00|2667.2|2666.4|2669.2|2668.4|2670.7|2669.9|2667.2|2666.4|466
1730771400000|2024-11-05 01:50:00|2669.7|2668.9|2670.2|2669.4|2670.4|2669.6|2668.7|2667.9|359
1730771700000|2024-11-05 01:55:00|2669.9|2669.1|2668.7|2667.9|2670.2|2669.4|2667.7|2666.9|225
1730772000000|2024-11-05 02:00:00|2668.4|2667.6|2668.2|2667.4|2669.2|2668.4|2667.7|2666.9|245
1730772300000|2024-11-05 02:05:00|2668.7|2667.9|2668.9|2668.1|2669.2|2668.4|2667.7|2666.9|240
1730772600000|2024-11-05 02:10:00|2669.2|2668.4|2667.7|2666.9|2669.7|2668.9|2667.2|2666.4|269
1730772900000|2024-11-05 02:15:00|2667.4|2666.6|2667.9|2667.1|2668.7|2667.9|2667.2|2666.4|150
1730773200000|2024-11-05 02:20:00|2668.2|2667.4|2666.7|2665.9|2668.7|2667.9|2666.4|2665.6|256
1730773500000|2024-11-05 02:25:00|2666.2|2665.4|2664.9|2664.1|2666.7|2665.9|2664.4|2663.6|326
1730773800000|2024-11-05 02:30:00|2665.1|2663.9|2665.1|2663.9|2666.4|2665.2|2664.4|2663.2|121
1730774100000|2024-11-05 02:35:00|2664.9|2663.7|2665.9|2664.7|2666.4|2665.2|2663.9|2662.7|103
1730774400000|2024-11-05 02:40:00|2666.4|2665.2|2667.4|2666.2|2667.4|2666.2|2665.9|2664.7|62
1730774700000|2024-11-05 02:45:00|2667.9|2666.7|2667.4|2666.2|2668.4|2667.2|2666.9|2665.7|131
1730775000000|2024-11-05 02:50:00|2667.1|2665.9|2666.9|2665.7|2668.4|2667.2|2666.9|2665.7|99
1730775300000|2024-11-05 02:55:00|2667.1|2665.9|2667.9|2666.7|2668.1|2666.9|2667.1|2665.9|31
1730775600000|2024-11-05 03:00:00|2668.1|2666.9|2669.4|2668.2|2669.6|2668.4|2667.9|2666.7|171
1730775900000|2024-11-05 03:05:00|2669.1|2667.9|2668.9|2667.7|2669.4|2668.2|2668.4|2667.2|172
1730776200000|2024-11-05 03:10:00|2668.4|2667.2|2668.9|2667.7|2668.9|2667.7|2668.4|2667.2|47
1730776500000|2024-11-05 03:15:00|2669.1|2667.9|2668.9|2667.7|2669.4|2668.2|2668.4|2667.2|185
1730776800000|2024-11-05 03:20:00|2669.1|2667.9|2668.9|2667.7|2669.1|2667.9|2668.4|2667.2|112
1730777100000|2024-11-05 03:25:00|2669.4|2668.2|2669.9|2668.7|2669.9|2668.7|2668.4|2667.2|182
1730777400000|2024-11-05 03:30:00|2669.7|2668.9|2664.9|2664.1|2669.7|2668.9|2664.7|2663.9|464
1730777700000|2024-11-05 03:35:00|2665.2|2664.4|2663.7|2662.9|2665.7|2664.9|2662.2|2661.4|327
1730778000000|2024-11-05 03:40:00|2663.9|2663.1|2664.2|2663.4|2664.7|2663.9|2663.4|2662.6|216
1730778300000|2024-11-05 03:45:00|2664.7|2663.9|2664.7|2663.9|2665.7|2664.9|2663.7|2662.9|217
1730778600000|2024-11-05 03:50:00|2665.2|2664.4|2663.7|2662.9|2665.7|2664.9|2663.2|2662.4|210
1730778900000|2024-11-05 03:55:00|2664.2|2663.4|2664.7|2663.9|2665.7|2664.9|2664.2|2663.4|249
1730779200000|2024-11-05 04:00:00|2665.2|2664.4|2665.7|2664.9|2666.7|2665.9|2664.9|2664.1|231
1730779500000|2024-11-05 04:05:00|2665.9|2665.1|2667.7|2666.9|2667.7|2666.9|2665.7|2664.9|245
1730779800000|2024-11-05 04:10:00|2667.4|2666.6|2668.2|2667.4|2668.7|2667.9|2666.4|2665.6|239
1730780100000|2024-11-05 04:15:00|2668.4|2667.6|2667.7|2666.9|2668.9|2668.1|2666.7|2665.9|271
1730780400000|2024-11-05 04:20:00|2667.9|2667.1|2668.7|2667.9|2668.7|2667.9|2667.7|2666.9|205
1730780700000|2024-11-05 04:25:00|2668.4|2667.6|2670.7|2669.9|2671.2|2670.4|2667.9|2667.1|322
1730781000000|2024-11-05 04:30:00|2670.2|2669.4|2669.7|2668.9|2670.2|2669.4|2668.2|2667.4|242
1730781300000|2024-11-05 04:35:00|2669.4|2668.6|2669.4|2668.6|2669.7|2668.9|2667.2|2666.4|209
1730781600000|2024-11-05 04:40:00|2669.2|2668.4|2668.2|2667.4|2669.2|2668.4|2667.9|2667.1|161
1730781900000|2024-11-05 04:45:00|2668.4|2667.6|2666.7|2665.9|2668.7|2667.9|2666.7|2665.9|271
1730782200000|2024-11-05 04:50:00|2667.2|2666.4|2666.7|2665.9|2667.2|2666.4|2665.7|2664.9|160
1730782500000|2024-11-05 04:55:00|2666.4|2665.6|2666.7|2665.9|2667.7|2666.9|2666.2|2665.4|240
1730782800000|2024-11-05 05:00:00|2666.9|2666.1|2667.7|2666.9|2668.7|2667.9|2666.7|2665.9|371
1730783100000|2024-11-05 05:05:00|2667.2|2666.4|2668.7|2667.9|2669.2|2668.4|2667.2|2666.4|307
1730783400000|2024-11-05 05:10:00|2668.4|2667.6|2668.2|2667.4|2668.7|2667.9|2667.7|2666.9|207
1730783700000|2024-11-05 05:15:00|2668.4|2667.6|2671.7|2670.9|2671.7|2670.9|2668.2|2667.4|369
1730784000000|2024-11-05 05:20:00|2671.9|2671.1|2670.2|2669.4|2671.9|2671.1|2670.2|2669.4|300
1730784300000|2024-11-05 05:25:00|2669.9|2669.1|2668.2|2667.4|2670.2|2669.4|2667.2|2666.4|384
1730784600000|2024-11-05 05:30:00|2667.9|2667.1|2669.7|2668.9|2670.2|2669.4|2667.9|2667.1|335
1730784900000|2024-11-05 05:35:00|2669.4|2668.6|2669.2|2668.4|2670.7|2669.9|2668.7|2667.9|357
1730785200000|2024-11-05 05:40:00|2669.7|2668.9|2670.2|2669.4|2670.7|2669.9|2669.2|2668.4|280
1730785500000|2024-11-05 05:45:00|2669.9|2669.1|2670.7|2669.9|2671.2|2670.4|2669.9|2669.1|240
1730785800000|2024-11-05 05:50:00|2671.2|2670.4|2671.7|2670.9|2671.7|2670.9|2670.7|2669.9|299
1730786100000|2024-11-05 05:55:00|2671.9|2671.1|2672.7|2671.9|2673.2|2672.4|2671.2|2670.4|578
1730786400000|2024-11-05 06:00:00|2672.4|2671.6|2672.2|2671.4|2673.2|2672.4|2671.2|2670.4|633
1730786700000|2024-11-05 06:05:00|2672.4|2671.6|2673.2|2672.4|2673.7|2672.9|2672.2|2671.4|465
1730787000000|2024-11-05 06:10:00|2673.7|2672.9|2670.2|2669.4|2673.7|2672.9|2669.9|2669.1|328
1730787300000|2024-11-05 06:15:00|2669.9|2669.1|2670.2|2669.4|2670.7|2669.9|2669.2|2668.4|272
1730787600000|2024-11-05 06:20:00|2669.7|2668.9|2670.9|2670.1|2670.9|2670.1|2669.7|2668.9|444
1730787900000|2024-11-05 06:25:00|2670.7|2669.9|2667.2|2666.4|2670.7|2669.9|2663.2|2662.4|1363
1730788200000|2024-11-05 06:30:00|2666.2|2665.4|2671.7|2670.9|2671.7|2670.9|2664.2|2663.4|2167
1730788500000|2024-11-05 06:35:00|2671.2|2670.4|2671.5|2669.5|2672|2671.1|2670.4|2669|683
1730788800000|2024-11-05 06:40:00|2671.7|2669.7|2672.6|2670.6|2673.2|2671.2|2671.1|2669.1|1
1730789100000|2024-11-05 06:45:00|2672.7|2670.7|2672.1|2670.1|2672.9|2670.9|2671.7|2669.7|253
1730789400000|2024-11-05 06:50:00|2672|2670|2671.7|2669.7|2672.4|2670.4|2671.7|2669.7|0
1730789700000|2024-11-05 06:55:00|2671.4|2669.4|2671.3|2669.3|2671.6|2669.6|2671|2669|0
1730790000000|2024-11-05 07:00:00|2671.4|2669.4|2670.5|2668.5|2671.6|2669.6|2670.4|2668.4|0
1730790300000|2024-11-05 07:05:00|2670.6|2668.6|2671.6|2669.6|2672.3|2670.3|2670.6|2668.6|0
1730790600000|2024-11-05 07:10:00|2671.2|2669.2|2672.1|2670.1|2672.4|2670.4|2671.2|2669.2|0
1730790900000|2024-11-05 07:15:00|2672.4|2670.4|2672.4|2670.4|2673.1|2671.1|2672.3|2670.3|0
1730791200000|2024-11-05 07:20:00|2672.3|2670.3|2672|2670|2672.5|2670.5|2671.9|2669.9|0
1730791500000|2024-11-05 07:25:00|2672.1|2670.1|2671.8|2669.8|2672.4|2670.4|2671.7|2669.7|0
1730791800000|2024-11-05 07:30:00|2671.9|2669.9|2670.9|2668.9|2671.9|2669.9|2670.6|2668.6|0
1730792100000|2024-11-05 07:35:00|2671.1|2669.1|2670.5|2668.5|2671.1|2669.1|2670.5|2668.5|0
1730792400000|2024-11-05 07:40:00|2670.7|2668.7|2670.3|2668.3|2670.7|2668.7|2669.6|2667.6|0
1730792700000|2024-11-05 07:45:00|2670.2|2668.2|2669.3|2667.3|2670.2|2668.2|2668.9|2666.9|0
1730793000000|2024-11-05 07:50:00|2669.4|2667.4|2670|2668|2670|2668|2668.5|2666.5|0
1730793300000|2024-11-05 07:55:00|2670.1|2668.1|2671.7|2669.7|2672.2|2670.2|2670.1|2668.1|0
1730793600000|2024-11-05 08:00:00|2671.8|2669.8|2673.9|2672.7|2675.4|2674.2|2671.4|2669.4|280
1730793900000|2024-11-05 08:05:00|2673.4|2672.2|2670.4|2669.2|2673.9|2672.7|2670.4|2669.2|98
1730794200000|2024-11-05 08:10:00|2669.9|2668.7|2668.9|2667.7|2670.1|2668.9|2667.4|2666.2|66
1730794500000|2024-11-05 08:15:00|2669.4|2668.2|2670.4|2669.2|2671.9|2670.7|2669.4|2668.2|84
1730794800000|2024-11-05 08:20:00|2670.9|2669.7|2669.4|2668.2|2670.9|2669.7|2668.9|2667.7|73
1730795100000|2024-11-05 08:25:00|2669.6|2668.4|2669.9|2668.7|2669.9|2668.7|2668.6|2667.4|33
1730795400000|2024-11-05 08:30:00|2669.6|2668.4|2670.9|2669.7|2671.6|2670.4|2668.9|2667.7|45
1730795700000|2024-11-05 08:35:00|2671.1|2669.9|2671.4|2670.2|2671.4|2670.2|2669.9|2668.7|54
1730796000000|2024-11-05 08:40:00|2671.1|2669.9|2670.9|2669.7|2671.9|2670.7|2670.1|2668.9|17
1730796300000|2024-11-05 08:45:00|2670.6|2669.4|2671.4|2670.2|2671.9|2670.7|2670.6|2669.4|34
1730796600000|2024-11-05 08:50:00|2671.6|2670.4|2671.4|2670.2|2671.6|2670.4|2670.1|2668.9|63
1730796900000|2024-11-05 08:55:00|2671.1|2669.9|2672.4|2671.2|2672.6|2671.4|2671.1|2669.9|43
1730797200000|2024-11-05 09:00:00|2672.1|2670.9|2673.9|2672.7|2673.9|2672.7|2671.6|2670.4|27
1730797500000|2024-11-05 09:05:00|2673.4|2672.2|2673.9|2672.7|2674.9|2673.7|2673.4|2672.2|46
1730797800000|2024-11-05 09:10:00|2674.1|2672.9|2674.4|2673.2|2674.9|2673.7|2673.9|2672.7|53
1730798100000|2024-11-05 09:15:00|2674.6|2673.4|2674.6|2673.4|2675.6|2674.4|2674.4|2673.2|43
1730798400000|2024-11-05 09:20:00|2674.9|2673.7|2673.9|2672.7|2675.4|2674.2|2673.4|2672.2|31
1730798700000|2024-11-05 09:25:00|2674.1|2672.9|2672.9|2671.7|2674.4|2673.2|2672.9|2671.7|25
1730799000000|2024-11-05 09:30:00|2673.4|2672.2|2672.9|2671.7|2673.9|2672.7|2672.1|2670.9|50
1730799300000|2024-11-05 09:35:00|2673.1|2671.9|2673.9|2672.7|2673.9|2672.7|2671.9|2670.7|22
1730799600000|2024-11-05 09:40:00|2674.1|2672.9|2674.1|2672.9|2674.6|2673.4|2673.9|2672.7|4
1730799900000|2024-11-05 09:45:00|2673.9|2672.7|2672.4|2671.2|2674.4|2673.2|2672.1|2670.9|39
1730800200000|2024-11-05 09:50:00|2672.6|2671.4|2672.9|2671.7|2673.4|2672.2|2671.9|2670.7|21
1730800500000|2024-11-05 09:55:00|2673.1|2671.9|2673.4|2672.2|2674.1|2672.9|2672.9|2671.7|27
1730800800000|2024-11-05 10:00:00|2673.1|2671.9|2672.6|2671.4|2673.4|2672.2|2672.1|2670.9|19
1730801100000|2024-11-05 10:05:00|2672.9|2671.7|2672.4|2671.2|2672.9|2671.7|2671.9|2670.7|22
1730801400000|2024-11-05 10:10:00|2672.9|2671.7|2671.9|2670.7|2673.4|2672.2|2671.9|2670.7|27
1730801700000|2024-11-05 10:15:00|2671.4|2670.2|2670.4|2669.2|2671.4|2670.2|2668.6|2667.4|50
1730802000000|2024-11-05 10:20:00|2670.6|2669.4|2671.9|2670.7|2671.9|2670.7|2670.4|2669.2|47
1730802300000|2024-11-05 10:25:00|2671.6|2670.4|2672.6|2671.4|2672.9|2671.7|2671.4|2670.2|29
1730802600000|2024-11-05 10:30:00|2672.9|2671.7|2672.4|2671.2|2673.1|2671.9|2671.9|2670.7|63
1730802900000|2024-11-05 10:35:00|2672.9|2671.7|2672.9|2671.7|2672.9|2671.7|2671.9|2670.7|43
1730803200000|2024-11-05 10:40:00|2672.6|2671.4|2673.4|2672.2|2673.9|2672.7|2672.1|2670.9|45
1730803500000|2024-11-05 10:45:00|2673.9|2672.7|2672.9|2671.7|2674.4|2673.2|2672.4|2671.2|81
1730803800000|2024-11-05 10:50:00|2673.1|2671.9|2672.9|2671.7|2673.9|2672.7|2672.9|2671.7|24
1730804100000|2024-11-05 10:55:00|2673.1|2671.9|2672.9|2671.7|2673.4|2672.2|2671.9|2670.7|102
1730804400000|2024-11-05 11:00:00|2672.6|2671.4|2673.4|2672.2|2673.4|2672.2|2672.4|2671.2|21
1730804700000|2024-11-05 11:05:00|2672.9|2671.7|2672.9|2671.7|2673.1|2671.9|2672.4|2671.2|53
1730805000000|2024-11-05 11:10:00|2672.4|2671.2|2672.9|2671.7|2672.9|2671.7|2672.4|2671.2|21
1730805300000|2024-11-05 11:15:00|2672.6|2671.4|2672.4|2671.2|2672.9|2671.7|2672.4|2671.2|10
1730805600000|2024-11-05 11:20:00|2672.6|2671.4|2672.9|2671.7|2673.4|2672.2|2672.6|2671.4|10
1730805900000|2024-11-05 11:25:00|2673.1|2671.9|2672.9|2671.7|2673.9|2672.7|2672.9|2671.7|9
1730806200000|2024-11-05 11:30:00|2672.4|2671.2|2673.1|2671.9|2673.1|2671.9|2671.9|2670.7|28
1730806500000|2024-11-05 11:35:00|2673.4|2672.2|2673.9|2672.7|2673.9|2672.7|2672.9|2671.7|18
1730806800000|2024-11-05 11:40:00|2674.1|2672.9|2673.4|2672.2|2674.4|2673.2|2673.4|2672.2|15
1730807100000|2024-11-05 11:45:00|2673.6|2672.4|2673.4|2672.2|2673.9|2672.7|2672.9|2671.7|24
1730807400000|2024-11-05 11:50:00|2672.9|2671.7|2671.9|2670.7|2672.9|2671.7|2671.1|2669.9|48
1730807700000|2024-11-05 11:55:00|2671.6|2670.4|2669.9|2668.7|2671.6|2670.4|2669.9|2668.7|76
1730808000000|2024-11-05 12:00:00|2669.6|2668.4|2671.1|2669.9|2671.6|2670.4|2669.4|2668.2|99
1730808300000|2024-11-05 12:05:00|2670.9|2669.7|2671.4|2670.2|2671.9|2670.7|2670.9|2669.7|45
1730808600000|2024-11-05 12:10:00|2671.6|2670.4|2671.9|2670.7|2672.4|2671.2|2671.1|2669.9|23
1730808900000|2024-11-05 12:15:00|2672.4|2671.2|2673.1|2671.9|2673.4|2672.2|2672.4|2671.2|20
1730809200000|2024-11-05 12:20:00|2672.9|2671.7|2672.9|2671.7|2672.9|2671.7|2671.4|2670.2|31
1730809500000|2024-11-05 12:25:00|2672.6|2671.4|2672.4|2671.2|2672.9|2671.7|2672.4|2671.2|6
1730809800000|2024-11-05 12:30:00|2672.9|2671.7|2672.4|2671.2|2673.6|2672.4|2672.1|2670.9|16
1730810100000|2024-11-05 12:35:00|2672.1|2670.9|2672.9|2671.7|2673.4|2672.2|2671.9|2670.7|49
1730810400000|2024-11-05 12:40:00|2673.1|2671.9|2674.4|2673.2|2674.4|2673.2|2672.9|2671.7|38
1730810700000|2024-11-05 12:45:00|2674.1|2672.9|2674.4|2673.2|2674.9|2673.7|2673.6|2672.4|11
1730811000000|2024-11-05 12:50:00|2674.9|2673.7|2674.9|2673.7|2675.4|2674.2|2674.1|2672.9|18
1730811300000|2024-11-05 12:55:00|2675.1|2673.9|2674.6|2673.4|2675.4|2674.2|2674.4|2673.2|21
1730811600000|2024-11-05 13:00:00|2674.9|2673.7|2675.1|2673.9|2675.9|2674.7|2674.6|2673.4|15
1730811900000|2024-11-05 13:05:00|2674.9|2673.7|2673.9|2672.7|2675.4|2674.2|2673.9|2672.7|35
1730812200000|2024-11-05 13:10:00|2673.6|2672.4|2673.4|2672.2|2673.9|2672.7|2672.9|2671.7|50
1730812500000|2024-11-05 13:15:00|2672.9|2671.7|2673.4|2672.2|2673.9|2672.7|2672.9|2671.7|53
1730812800000|2024-11-05 13:20:00|2673.9|2672.7|2674.6|2673.4|2674.9|2673.7|2673.9|2672.7|9
1730813100000|2024-11-05 13:25:00|2674.4|2673.2|2674.9|2673.7|2675.4|2674.2|2674.4|2673.2|41
1730813400000|2024-11-05 13:30:00|2675.1|2673.9|2674.9|2673.7|2675.9|2674.7|2674.9|2673.7|87
1730813700000|2024-11-05 13:35:00|2674.6|2673.4|2673.4|2672.2|2674.9|2673.7|2672.4|2671.2|27
1730814000000|2024-11-05 13:40:00|2672.9|2671.7|2671.9|2670.7|2673.4|2672.2|2671.6|2670.4|45
1730814300000|2024-11-05 13:45:00|2671.4|2670.2|2672.4|2671.2|2672.4|2671.2|2670.9|2669.7|38
1730814600000|2024-11-05 13:50:00|2672.6|2671.4|2671.9|2670.7|2672.9|2671.7|2671.4|2670.2|40
1730814900000|2024-11-05 13:55:00|2672.1|2670.9|2671.9|2670.7|2672.4|2671.2|2671.4|2670.2|47
1730815200000|2024-11-05 14:00:00|2671.4|2670.2|2671.9|2670.7|2672.1|2670.9|2669.9|2668.7|30
1730815500000|2024-11-05 14:05:00|2672.1|2670.9|2672.9|2671.7|2673.4|2672.2|2672.1|2670.9|23
1730815800000|2024-11-05 14:10:00|2672.6|2671.4|2671.4|2670.2|2672.9|2671.7|2670.9|2669.7|58
1730816100000|2024-11-05 14:15:00|2671.6|2670.4|2670.4|2669.2|2671.9|2670.7|2670.4|2669.2|43
1730816400000|2024-11-05 14:20:00|2670.9|2669.7|2670.4|2669.2|2670.9|2669.7|2669.6|2668.4|26
1730816700000|2024-11-05 14:25:00|2669.9|2668.7|2669.1|2667.9|2670.1|2668.9|2668.9|2667.7|53
1730817000000|2024-11-05 14:30:00|2668.9|2667.7|2670.9|2669.7|2671.6|2670.4|2667.4|2666.2|129
1730817300000|2024-11-05 14:35:00|2671.1|2669.9|2673.4|2672.2|2673.9|2672.7|2669.4|2668.2|102
1730817600000|2024-11-05 14:40:00|2673.9|2672.7|2673.9|2672.7|2674.4|2673.2|2671.4|2670.2|94
1730817900000|2024-11-05 14:45:00|2674.1|2672.9|2677.4|2676.2|2677.9|2676.7|2671.9|2670.7|91
1730818200000|2024-11-05 14:50:00|2676.9|2675.7|2680.9|2679.7|2681.1|2679.9|2676.9|2675.7|164
1730818500000|2024-11-05 14:55:00|2680.6|2679.4|2685.1|2683.9|2685.6|2684.4|2679.9|2678.7|140
1730818800000|2024-11-05 15:00:00|2688.4|2687.2|2688.9|2687.7|2690.9|2689.7|2687.1|2685.9|238
1730819100000|2024-11-05 15:05:00|2689.1|2687.9|2689.1|2687.9|2689.9|2688.7|2687.9|2686.7|42
1730819400000|2024-11-05 15:10:00|2689.4|2688.2|2687.4|2686.2|2690.4|2689.2|2686.6|2685.4|81
1730819700000|2024-11-05 15:15:00|2687.6|2686.4|2687.6|2686.4|2688.9|2687.7|2686.4|2685.2|72
1730820000000|2024-11-05 15:20:00|2687.9|2686.7|2690.4|2689.2|2690.6|2689.4|2687.4|2686.2|77
1730820300000|2024-11-05 15:25:00|2690.9|2689.7|2687.9|2686.7|2691.6|2690.4|2687.4|2686.2|231
1730820600000|2024-11-05 15:30:00|2687.4|2686.2|2688.4|2687.2|2688.4|2687.2|2685.9|2684.7|95
1730820900000|2024-11-05 15:35:00|2688.6|2687.4|2691.6|2690.4|2691.9|2690.7|2686.6|2685.4|85
1730821200000|2024-11-05 15:40:00|2691.9|2690.7|2693.9|2692.7|2694.1|2692.9|2691.1|2689.9|163
1730821500000|2024-11-05 15:45:00|2693.4|2692.2|2693.4|2692.2|2694.4|2693.2|2691.6|2690.4|52
1730821800000|2024-11-05 15:50:00|2693.6|2692.4|2692.9|2691.7|2693.9|2692.7|2690.9|2689.7|68
1730822100000|2024-11-05 15:55:00|2692.4|2691.2|2694.9|2693.7|2694.9|2693.7|2690.9|2689.7|179
1730822400000|2024-11-05 16:00:00|2695.4|2694.2|2697.1|2695.9|2697.4|2696.2|2692.9|2691.7|107
1730822700000|2024-11-05 16:05:00|2696.9|2695.7|2697.6|2696.4|2698.4|2697.2|2695.6|2694.4|80
1730823000000|2024-11-05 16:10:00|2697.4|2696.2|2698.4|2697.2|2699.4|2698.2|2695.4|2694.2|241
1730823300000|2024-11-05 16:15:00|2697.9|2696.7|2698.9|2697.7|2698.9|2697.7|2697.4|2696.2|161
1730823600000|2024-11-05 16:20:00|2699.1|2697.9|2700.9|2699.7|2700.9|2699.7|2697.9|2696.7|80
1730823900000|2024-11-05 16:25:00|2700.4|2699.2|2697.6|2696.4|2700.9|2699.7|2696.9|2695.7|187
1730824200000|2024-11-05 16:30:00|2697.9|2696.7|2698.9|2697.7|2699.4|2698.2|2697.4|2696.2|66
1730824500000|2024-11-05 16:35:00|2698.4|2697.2|2700.6|2699.4|2701.4|2700.2|2697.9|2696.7|92
1730824800000|2024-11-05 16:40:00|2700.9|2699.7|2699.4|2698.2|2701.4|2700.2|2698.9|2697.7|76
1730825100000|2024-11-05 16:45:00|2698.9|2697.7|2700.4|2699.2|2700.9|2699.7|2698.4|2697.2|24
1730825400000|2024-11-05 16:50:00|2700.1|2698.9|2700.6|2699.4|2701.4|2700.2|2699.6|2698.4|31
1730825700000|2024-11-05 16:55:00|2700.4|2699.2|2700.9|2699.7|2701.4|2700.2|2700.4|2699.2|21
1730826000000|2024-11-05 17:00:00|2701.1|2699.9|2699.4|2698.2|2701.1|2699.9|2698.6|2697.4|17
1730826300000|2024-11-05 17:05:00|2699.1|2697.9|2699.9|2698.7|2700.4|2699.2|2698.4|2697.2|25
1730826600000|2024-11-05 17:10:00|2700.1|2698.9|2699.4|2698.2|2700.4|2699.2|2698.9|2697.7|29
1730826900000|2024-11-05 17:15:00|2699.9|2698.7|2699.9|2698.7|2700.4|2699.2|2698.9|2697.7|24
1730827200000|2024-11-05 17:20:00|2699.6|2698.4|2699.9|2698.7|2700.4|2699.2|2698.9|2697.7|36
1730827500000|2024-11-05 17:25:00|2699.6|2698.4|2697.9|2696.7|2699.9|2698.7|2697.9|2696.7|29
1730827800000|2024-11-05 17:30:00|2698.1|2696.9|2698.6|2697.4|2698.9|2697.7|2697.9|2696.7|11
1730828100000|2024-11-05 17:35:00|2698.9|2697.7|2696.9|2695.7|2698.9|2697.7|2696.4|2695.2|28
1730828400000|2024-11-05 17:40:00|2697.1|2695.9|2697.6|2696.4|2697.9|2696.7|2695.9|2694.7|17
1730828700000|2024-11-05 17:45:00|2697.9|2696.7|2698.4|2697.2|2698.4|2697.2|2697.1|2695.9|19
1730829000000|2024-11-05 17:50:00|2698.1|2696.9|2698.9|2697.7|2698.9|2697.7|2697.1|2695.9|10
1730829300000|2024-11-05 17:55:00|2698.6|2697.4|2697.4|2696.2|2698.9|2697.7|2697.4|2696.2|4
1730829600000|2024-11-05 18:00:00|2697.9|2696.7|2697.4|2696.2|2698.1|2696.9|2696.4|2695.2|34
1730829900000|2024-11-05 18:05:00|2696.9|2695.7|2696.4|2695.2|2697.4|2696.2|2696.4|2695.2|31
1730830200000|2024-11-05 18:10:00|2696.9|2695.7|2693.4|2692.2|2696.9|2695.7|2693.4|2692.2|40
1730830500000|2024-11-05 18:15:00|2693.6|2692.4|2693.6|2692.4|2695.9|2694.7|2693.4|2692.2|21
1730830800000|2024-11-05 18:20:00|2693.9|2692.7|2692.4|2691.2|2694.4|2693.2|2692.4|2691.2|23
1730831100000|2024-11-05 18:25:00|2691.9|2690.7|2691.9|2690.7|2692.9|2691.7|2691.4|2690.2|26
1730831400000|2024-11-05 18:30:00|2691.6|2690.4|2691.6|2690.4|2692.9|2691.7|2690.9|2689.7|25
1730831700000|2024-11-05 18:35:00|2691.9|2690.7|2691.9|2690.7|2691.9|2690.7|2690.4|2689.2|29
1730832000000|2024-11-05 18:40:00|2691.6|2690.4|2692.4|2691.2|2693.4|2692.2|2690.9|2689.7|19
1730832300000|2024-11-05 18:45:00|2692.6|2691.4|2691.9|2690.7|2693.4|2692.2|2691.4|2690.2|11
1730832600000|2024-11-05 18:50:00|2691.6|2690.4|2693.1|2691.9|2693.1|2691.9|2690.9|2689.7|14
1730832900000|2024-11-05 18:55:00|2693.4|2692.2|2693.1|2691.9|2693.4|2692.2|2692.9|2691.7|16
1730833200000|2024-11-05 19:00:00|2692.9|2691.7|2694.6|2693.4|2694.9|2693.7|2692.9|2691.7|17
1730833500000|2024-11-05 19:05:00|2694.9|2693.7|2695.9|2694.7|2695.9|2694.7|2694.1|2692.9|9
1730833800000|2024-11-05 19:10:00|2695.6|2694.4|2696.4|2695.2|2696.9|2695.7|2694.9|2693.7|37
1730834100000|2024-11-05 19:15:00|2695.9|2694.7|2695.9|2694.7|2696.4|2695.2|2695.4|2694.2|9
1730834400000|2024-11-05 19:20:00|2695.6|2694.4|2695.4|2694.2|2695.9|2694.7|2694.6|2693.4|16
1730834700000|2024-11-05 19:25:00|2695.1|2693.9|2694.9|2693.7|2696.1|2694.9|2694.9|2693.7|7
1730835000000|2024-11-05 19:30:00|2694.6|2693.4|2694.6|2693.4|2695.4|2694.2|2694.4|2693.2|11
1730835300000|2024-11-05 19:35:00|2694.9|2693.7|2696.4|2695.2|2696.4|2695.2|2694.9|2693.7|11
1730835600000|2024-11-05 19:40:00|2695.9|2694.7|2694.9|2693.7|2696.4|2695.2|2694.4|2693.2|26
1730835900000|2024-11-05 19:45:00|2694.6|2693.4|2692.9|2691.7|2694.9|2693.7|2692.9|2691.7|18
1730836200000|2024-11-05 19:50:00|2692.6|2691.4|2691.4|2690.2|2692.9|2691.7|2690.9|2689.7|34
1730836500000|2024-11-05 19:55:00|2690.9|2689.7|2690.6|2689.4|2691.1|2689.9|2688.9|2687.7|32
1730836800000|2024-11-05 20:00:00|2690.4|2689.2|2688.9|2687.7|2690.9|2689.7|2688.9|2687.7|39
1730837100000|2024-11-05 20:05:00|2688.6|2687.4|2692.4|2691.2|2692.4|2691.2|2688.6|2687.4|46
1730837400000|2024-11-05 20:10:00|2692.6|2691.4|2692.1|2690.9|2692.6|2691.4|2691.9|2690.7|78
1730837700000|2024-11-05 20:15:00|2692.4|2691.2|2692.4|2691.2|2692.6|2691.4|2691.4|2690.2|50
1730838000000|2024-11-05 20:20:00|2692.1|2690.9|2690.4|2689.2|2692.4|2691.2|2689.9|2688.7|25
1730838300000|2024-11-05 20:25:00|2690.1|2688.9|2690.6|2689.4|2690.9|2689.7|2689.4|2688.2|27
1730838600000|2024-11-05 20:30:00|2690.9|2689.7|2690.6|2689.4|2690.9|2689.7|2689.9|2688.7|23
1730838900000|2024-11-05 20:35:00|2690.9|2689.7|2691.4|2690.2|2692.1|2690.9|2690.6|2689.4|32
1730839200000|2024-11-05 20:40:00|2690.9|2689.7|2690.4|2689.2|2690.9|2689.7|2689.4|2688.2|133
1730839500000|2024-11-05 20:45:00|2690.1|2688.9|2691.9|2690.7|2692.4|2691.2|2690.1|2688.9|154
1730839800000|2024-11-05 20:50:00|2691.6|2690.4|2692.1|2690.1|2693.4|2692.2|2691.4|2690.1|151
1730840100000|2024-11-05 20:55:00|2692.4|2690.4|2694.3|2692.3|2694.5|2692.5|2692.3|2690.3|2
1730840400000|2024-11-05 21:00:00|2694|2692|2694.7|2692.7|2695.1|2693.1|2693.7|2691.7|13
1730840700000|2024-11-05 21:05:00|2694.8|2692.8|2696.3|2694.3|2697.2|2695.2|2694.8|2692.8|0
1730841000000|2024-11-05 21:10:00|2696.4|2694.4|2695.4|2693.4|2696.6|2694.6|2695.4|2693.4|0
1730841300000|2024-11-05 21:15:00|2695.5|2693.5|2694.2|2692.2|2695.5|2693.5|2693.3|2691.3|0
1730841600000|2024-11-05 21:20:00|2694.1|2692.1|2694.1|2692.1|2694.3|2692.3|2693.3|2691.3|0
1730841900000|2024-11-05 21:25:00|2694|2692|2693.9|2691.9|2694.1|2692.1|2693.6|2691.6|0
1730842200000|2024-11-05 21:30:00|2693.8|2691.8|2693.7|2691.7|2694|2692|2693.2|2691.2|0
1730842500000|2024-11-05 21:35:00|2693.6|2691.6|2693.7|2691.7|2694|2692|2693.6|2691.6|0
1730842800000|2024-11-05 21:40:00|2693.6|2691.6|2693.3|2691.3|2693.7|2691.7|2693.3|2691.3|0
1730843100000|2024-11-05 21:45:00|2693.2|2691.2|2693.3|2691.3|2693.5|2691.5|2693.1|2691.1|0
1730843400000|2024-11-05 21:50:00|2693.2|2691.2|2693.7|2691.7|2693.7|2691.7|2693.2|2691.2|0
1730843700000|2024-11-05 21:55:00|2693.6|2691.6|2695.2|2693.2|2695.4|2693.4|2693.6|2691.6|0
1730844000000|2024-11-05 22:00:00|2695|2693|2695|2693|2695.2|2693.2|2694.9|2692.9|0
1730844300000|2024-11-05 22:05:00|2694.9|2692.9|2694.7|2692.7|2695|2693|2694.7|2692.7|0
1730844600000|2024-11-05 22:10:00|2694.8|2692.8|2694.8|2692.8|2694.8|2692.8|2694.5|2692.5|0
1730844900000|2024-11-05 22:15:00|2694.9|2692.9|2694.6|2692.6|2694.9|2692.9|2694.6|2692.6|0
1730845200000|2024-11-05 22:20:00|2694.8|2692.8|2694.6|2692.6|2694.8|2692.8|2694.6|2692.6|0
1730845500000|2024-11-05 22:25:00|2694.7|2692.7|2694.8|2692.8|2694.8|2692.8|2694.6|2692.6|0
1730845800000|2024-11-05 22:30:00|2694.7|2692.7|2694.7|2692.7|2694.7|2692.7|2694.7|2692.7|0
1730846100000|2024-11-05 22:35:00|2694.8|2692.8|2694.8|2692.8|2694.8|2692.8|2694.8|2692.8|0
1730846700000|2024-11-05 22:45:00|2694.9|2692.9|2694.9|2692.9|2694.9|2692.9|2694.8|2692.8|0
1730847000000|2024-11-05 22:50:00|2694.8|2692.8|2694.9|2692.9|2694.9|2692.9|2694.8|2692.8|0
1730847300000|2024-11-05 22:55:00|2694.8|2692.8|2694.8|2692.8|2694.9|2692.9|2694.8|2692.8|0
1730847600000|2024-11-05 23:00:00|2694.6|2692.6|2694.5|2692.5|2696.5|2694.5|2693.7|2691.7|0
1730847900000|2024-11-05 23:05:00|2694.4|2692.4|2695.1|2693.1|2696.5|2694.5|2693.7|2691.7|0
1730848200000|2024-11-05 23:10:00|2695|2693|2691.9|2689.9|2695|2693|2691.7|2689.7|0
1730848500000|2024-11-05 23:15:00|2692.1|2690.1|2694.1|2692.1|2694.3|2692.3|2692.1|2690.1|0
1730848800000|2024-11-05 23:20:00|2694|2692|2691|2689|2694|2692|2689.6|2687.6|0
1730849100000|2024-11-05 23:25:00|2691.1|2689.1|2693.6|2691.6|2694.6|2692.6|2691.1|2689.1|0
1730849400000|2024-11-05 23:30:00|2693.4|2691.4|2694.1|2692.1|2695.9|2693.9|2693.3|2691.3|0
1730849700000|2024-11-05 23:35:00|2694.3|2692.3|2693.7|2691.7|2695.4|2693.4|2693.7|2691.7|0
1730850000000|2024-11-05 23:40:00|2693.6|2691.6|2693.1|2691.1|2694|2692|2692.3|2690.3|0
1730850300000|2024-11-05 23:45:00|2693.2|2691.2|2693.1|2691.9|2696.4|2695.2|2692.4|2691.2|636
1730850600000|2024-11-05 23:50:00|2693.4|2692.2|2686.9|2685.7|2693.4|2692.2|2686.4|2685.2|352
1730850900000|2024-11-05 23:55:00|2686.4|2685.2|2677.4|2676.2|2686.9|2685.7|2677.1|2675.9|577
1730851200000|2024-11-06 00:00:00|2677.2|2676.4|2677.7|2676.9|2682.2|2681.4|2672.4|2671.6|1315
1730851500000|2024-11-06 00:05:00|2678.2|2677.4|2675.2|2674.4|2680.7|2679.9|2674.4|2673.6|531
1730851800000|2024-11-06 00:10:00|2675.9|2675.1|2678.7|2677.9|2679.7|2678.9|2674.4|2673.6|401
1730852100000|2024-11-06 00:15:00|2678.9|2678.1|2681.2|2680.4|2681.4|2680.6|2675.7|2674.9|358
1730852400000|2024-11-06 00:20:00|2680.9|2680.1|2682.9|2682.1|2684.7|2683.9|2679.7|2678.9|507
1730852700000|2024-11-06 00:25:00|2682.7|2681.9|2683.9|2683.1|2684.7|2683.9|2681.2|2680.4|261
1730853000000|2024-11-06 00:30:00|2684.2|2683.4|2685.7|2684.9|2686.2|2685.4|2682.7|2681.9|387
1730853300000|2024-11-06 00:35:00|2685.2|2684.4|2687.7|2686.9|2687.7|2686.9|2683.7|2682.9|372
1730853600000|2024-11-06 00:40:00|2687.4|2686.6|2692.2|2691.4|2692.4|2691.6|2686.4|2685.6|549
1730853900000|2024-11-06 00:45:00|2691.9|2691.1|2689.2|2688.4|2692.7|2691.9|2687.7|2686.9|402
1730854200000|2024-11-06 00:50:00|2688.7|2687.9|2692.7|2691.9|2692.7|2691.9|2688.2|2687.4|514
1730854500000|2024-11-06 00:55:00|2692.4|2691.6|2689.7|2688.9|2692.7|2691.9|2688.2|2687.4|333
1730854800000|2024-11-06 01:00:00|2689.2|2688.4|2694.7|2693.9|2695.2|2694.4|2689.2|2688.4|646
1730855100000|2024-11-06 01:05:00|2694.4|2693.6|2698.7|2697.9|2699.2|2698.4|2693.9|2693.1|744
1730855400000|2024-11-06 01:10:00|2698.4|2697.6|2697.2|2696.4|2698.7|2697.9|2696.2|2695.4|577
1730855700000|2024-11-06 01:15:00|2696.7|2695.9|2695.2|2694.4|2696.9|2696.1|2691.4|2690.6|498
1730856000000|2024-11-06 01:20:00|2695.7|2694.9|2694.4|2693.6|2695.9|2695.1|2692.7|2691.9|379
1730856300000|2024-11-06 01:25:00|2694.2|2693.4|2695.2|2694.4|2695.7|2694.9|2692.7|2691.9|254
1730856600000|2024-11-06 01:30:00|2695.7|2694.9|2696.4|2695.6|2697.7|2696.9|2694.2|2693.4|418
1730856900000|2024-11-06 01:35:00|2696.7|2695.9|2696.2|2695.4|2698.2|2697.4|2694.9|2694.1|356
1730857200000|2024-11-06 01:40:00|2696.4|2695.6|2696.7|2695.9|2697.2|2696.4|2695.2|2694.4|318
1730857500000|2024-11-06 01:45:00|2696.4|2695.6|2694.2|2693.4|2697.7|2696.9|2694.2|2693.4|227
1730857800000|2024-11-06 01:50:00|2694.4|2693.6|2697.2|2696.4|2697.9|2697.1|2693.9|2693.1|332
1730858100000|2024-11-06 01:55:00|2697.7|2696.9|2701.2|2700.4|2701.2|2700.4|2697.2|2696.4|339
1730858400000|2024-11-06 02:00:00|2700.9|2700.1|2701.7|2700.9|2702.2|2701.4|2700.2|2699.4|492
1730858700000|2024-11-06 02:05:00|2702.2|2701.4|2705.2|2704.4|2706.2|2705.4|2701.7|2700.9|758
1730859000000|2024-11-06 02:10:00|2704.7|2703.9|2706.9|2706.1|2707.7|2706.9|2704.4|2703.6|673
1730859300000|2024-11-06 02:15:00|2706.7|2705.9|2711.2|2710.4|2712.2|2711.4|2706.7|2705.9|938
1730859600000|2024-11-06 02:20:00|2710.7|2709.9|2714.2|2713.4|2714.7|2713.9|2709.7|2708.9|824
1730859900000|2024-11-06 02:25:00|2714.7|2713.9|2717.7|2716.9|2718.2|2717.4|2713.2|2712.4|1004
1730860200000|2024-11-06 02:30:00|2717.9|2716.7|2725.9|2724.7|2727.1|2725.9|2717.9|2716.7|622
1730860500000|2024-11-06 02:35:00|2725.4|2724.2|2732.4|2731.2|2732.4|2731.2|2724.4|2723.2|490
1730860800000|2024-11-06 02:40:00|2732.6|2731.4|2733.9|2732.7|2734.1|2732.9|2727.6|2726.4|532
1730861100000|2024-11-06 02:45:00|2734.1|2732.9|2735.9|2734.7|2738.4|2737.2|2733.4|2732.2|415
1730861400000|2024-11-06 02:50:00|2735.6|2734.4|2739.4|2738.2|2741.4|2740.2|2733.9|2732.7|413
1730861700000|2024-11-06 02:55:00|2739.6|2738.4|2741.9|2740.7|2742.9|2741.7|2738.4|2737.2|558
1730862000000|2024-11-06 03:00:00|2741.6|2740.4|2747.1|2745.9|2748.1|2746.9|2739.9|2738.7|427
1730862300000|2024-11-06 03:05:00|2746.9|2745.7|2741.6|2740.4|2747.9|2746.7|2740.1|2738.9|491
1730862600000|2024-11-06 03:10:00|2741.9|2740.7|2745.4|2744.2|2748.1|2746.9|2736.9|2735.7|444
1730862900000|2024-11-06 03:15:00|2745.9|2744.7|2747.4|2746.2|2748.4|2747.2|2743.9|2742.7|388
1730863200000|2024-11-06 03:20:00|2747.1|2745.9|2744.4|2743.2|2747.1|2745.9|2744.1|2742.9|286
1730863500000|2024-11-06 03:25:00|2744.6|2743.4|2736.4|2735.2|2746.9|2745.7|2736.1|2734.9|852
1730863800000|2024-11-06 03:30:00|2736.2|2735.4|2721.2|2720.4|2736.2|2735.4|2720.2|2719.4|1525
1730864100000|2024-11-06 03:35:00|2721.4|2720.6|2726.7|2725.9|2728.9|2728.1|2718.7|2717.9|926
1730864400000|2024-11-06 03:40:00|2726.9|2726.1|2729.7|2728.9|2730.7|2729.9|2725.7|2724.9|839
1730864700000|2024-11-06 03:45:00|2730.2|2729.4|2730.2|2729.4|2730.4|2729.6|2725.2|2724.4|894
1730865000000|2024-11-06 03:50:00|2729.9|2729.1|2728.2|2727.4|2730.7|2729.9|2727.2|2726.4|789
1730865300000|2024-11-06 03:55:00|2728.4|2727.6|2722.7|2721.9|2728.4|2727.6|2720.7|2719.9|754
1730865600000|2024-11-06 04:00:00|2723.2|2722.4|2716.7|2715.9|2725.2|2724.4|2715.7|2714.9|838
1730865900000|2024-11-06 04:05:00|2716.2|2715.4|2709.4|2708.6|2717.7|2716.9|2708.2|2707.4|744
1730866200000|2024-11-06 04:10:00|2709.2|2708.4|2718.7|2717.9|2719.2|2718.4|2708.2|2707.4|964
1730866500000|2024-11-06 04:15:00|2718.9|2718.1|2718.7|2717.9|2719.7|2718.9|2714.2|2713.4|567
1730866800000|2024-11-06 04:20:00|2718.4|2717.6|2717.7|2716.9|2719.4|2718.6|2715.2|2714.4|712
1730867100000|2024-11-06 04:25:00|2718.2|2717.4|2715.2|2714.4|2719.2|2718.4|2714.7|2713.9|482
1730867400000|2024-11-06 04:30:00|2715.4|2714.6|2715.7|2714.9|2717.2|2716.4|2714.7|2713.9|356
1730867700000|2024-11-06 04:35:00|2715.4|2714.6|2714.4|2713.6|2715.7|2714.9|2710.2|2709.4|760
1730868000000|2024-11-06 04:40:00|2714.2|2713.4|2712.7|2711.9|2714.7|2713.9|2709.7|2708.9|507
1730868300000|2024-11-06 04:45:00|2712.2|2711.4|2709.4|2708.6|2713.2|2712.4|2709.2|2708.4|358
1730868600000|2024-11-06 04:50:00|2709.7|2708.9|2708.7|2707.9|2710.2|2709.4|2706.9|2706.1|317
1730868900000|2024-11-06 04:55:00|2708.2|2707.4|2713.2|2712.4|2716.7|2715.9|2706.2|2705.4|1124
1730869200000|2024-11-06 05:00:00|2712.9|2712.1|2701.7|2700.9|2713.2|2712.4|2698.7|2697.9|1526
1730869500000|2024-11-06 05:05:00|2701.4|2700.6|2708.7|2707.9|2708.7|2707.9|2701.4|2700.6|634
1730869800000|2024-11-06 05:10:00|2708.4|2707.6|2704.4|2703.6|2709.7|2708.9|2703.7|2702.9|840
1730870100000|2024-11-06 05:15:00|2704.7|2703.9|2709.4|2708.6|2710.7|2709.9|2703.2|2702.4|779
1730870400000|2024-11-06 05:20:00|2709.7|2708.9|2707.7|2706.9|2709.7|2708.9|2705.7|2704.9|465
1730870700000|2024-11-06 05:25:00|2707.4|2706.6|2707.2|2706.4|2710.7|2709.9|2706.7|2705.9|542
1730871000000|2024-11-06 05:30:00|2707.4|2706.6|2706.7|2705.9|2708.7|2707.9|2705.7|2704.9|367
1730871300000|2024-11-06 05:35:00|2706.9|2706.1|2711.2|2710.4|2711.9|2711.1|2705.2|2704.4|532
1730871600000|2024-11-06 05:40:00|2711.7|2710.9|2715.2|2714.4|2717.7|2716.9|2711.7|2710.9|550
1730871900000|2024-11-06 05:45:00|2714.7|2713.9|2714.7|2713.9|2716.4|2715.6|2713.4|2712.6|461
1730872200000|2024-11-06 05:50:00|2714.9|2714.1|2715.4|2714.6|2717.7|2716.9|2714.2|2713.4|380
1730872500000|2024-11-06 05:55:00|2715.7|2714.9|2719.2|2718.4|2719.7|2718.9|2714.7|2713.9|547
1730872800000|2024-11-06 06:00:00|2718.7|2717.9|2715.9|2715.1|2718.9|2718.1|2715.2|2714.4|666
1730873100000|2024-11-06 06:05:00|2716.2|2715.4|2713.4|2712.6|2718.2|2717.4|2713.2|2712.4|592
1730873400000|2024-11-06 06:10:00|2713.7|2712.9|2717.2|2716.4|2717.7|2716.9|2712.2|2711.4|511
1730873700000|2024-11-06 06:15:00|2717.4|2716.6|2716.7|2715.9|2720.2|2719.4|2716.2|2715.4|618
1730874000000|2024-11-06 06:20:00|2716.9|2716.1|2714.9|2714.1|2717.2|2716.4|2714.4|2713.6|518
1730874300000|2024-11-06 06:25:00|2715.4|2714.6|2717.7|2716.9|2719.7|2718.9|2713.7|2712.9|1402
1730874600000|2024-11-06 06:30:00|2717.9|2717.1|2724.2|2723.4|2725.7|2724.9|2717.2|2716.4|1851
1730874900000|2024-11-06 06:35:00|2724.4|2723.6|2731.2|2729.2|2731.3|2730.4|2723.7|2722.9|660
1730875200000|2024-11-06 06:40:00|2731.1|2729.1|2727.2|2725.2|2731.2|2729.2|2727.2|2725.2|3
1730875500000|2024-11-06 06:45:00|2727.3|2725.3|2726.1|2724.1|2727.3|2725.3|2723.8|2721.8|517
1730875800000|2024-11-06 06:50:00|2726.2|2724.2|2726.7|2724.7|2727.5|2725.5|2725.6|2723.6|0
1730876100000|2024-11-06 06:55:00|2726.6|2724.6|2726|2724|2727.8|2725.8|2725.7|2723.7|0
1730876400000|2024-11-06 07:00:00|2726.3|2724.3|2729.7|2727.7|2730.6|2728.6|2725.6|2723.6|0
1730876700000|2024-11-06 07:05:00|2729.6|2727.6|2732.5|2730.5|2733.2|2731.2|2728.7|2726.7|0
1730877000000|2024-11-06 07:10:00|2732.6|2730.6|2730.9|2728.9|2733.4|2731.4|2730|2728|0
1730877300000|2024-11-06 07:15:00|2731|2729|2729.1|2727.1|2731.3|2729.3|2727.6|2725.6|0
1730877600000|2024-11-06 07:20:00|2729|2727|2728.7|2726.7|2730.4|2728.4|2727.9|2725.9|0
1730877900000|2024-11-06 07:25:00|2728.8|2726.8|2727.5|2725.5|2731|2729|2725.8|2723.8|0
1730878200000|2024-11-06 07:30:00|2727.6|2725.6|2730|2728|2731|2729|2727.5|2725.5|0
1730878500000|2024-11-06 07:35:00|2730.1|2728.1|2732.9|2730.9|2734|2732|2729.6|2727.6|0
1730878800000|2024-11-06 07:40:00|2733|2731|2728.1|2726.1|2733.1|2731.1|2727.5|2725.5|0
1730879100000|2024-11-06 07:45:00|2728|2726|2726.4|2724.4|2728.6|2726.6|2725.7|2723.7|0
1730879400000|2024-11-06 07:50:00|2726.2|2724.2|2731.5|2729.5|2733.2|2731.2|2724.6|2722.6|0
1730879700000|2024-11-06 07:55:00|2731.7|2729.7|2731.5|2729.5|2732.4|2730.4|2727.8|2725.8|0
1730880000000|2024-11-06 08:00:00|2731|2729|2743.4|2742.2|2744.9|2743.7|2731|2729|1052
1730880300000|2024-11-06 08:05:00|2742.9|2741.7|2741.9|2740.7|2746.4|2745.2|2741.9|2740.7|420
1730880600000|2024-11-06 08:10:00|2742.6|2741.4|2746.4|2745.2|2746.9|2745.7|2740.4|2739.2|200
1730880900000|2024-11-06 08:15:00|2746.1|2744.9|2744.1|2742.9|2747.1|2745.9|2741.9|2740.7|249
1730881200000|2024-11-06 08:20:00|2744.4|2743.2|2749.6|2748.4|2751.9|2750.7|2744.4|2743.2|391
1730881500000|2024-11-06 08:25:00|2749.4|2748.2|2754.4|2753.2|2755.6|2754.4|2748.4|2747.2|294
1730881800000|2024-11-06 08:30:00|2754.6|2753.4|2756.9|2755.7|2756.9|2755.7|2753.9|2752.7|305
1730882100000|2024-11-06 08:35:00|2757.1|2755.9|2763.4|2762.2|2763.4|2762.2|2755.9|2754.7|338
1730882400000|2024-11-06 08:40:00|2763.6|2762.4|2761.6|2760.4|2764.9|2763.7|2760.4|2759.2|205
1730882700000|2024-11-06 08:45:00|2761.4|2760.2|2762.6|2761.4|2762.9|2761.7|2759.6|2758.4|163
1730883000000|2024-11-06 08:50:00|2762.4|2761.2|2764.4|2763.2|2766.4|2765.2|2761.6|2760.4|174
1730883300000|2024-11-06 08:55:00|2764.1|2762.9|2763.1|2761.9|2764.4|2763.2|2761.4|2760.2|126
1730883600000|2024-11-06 09:00:00|2763.4|2762.2|2759.9|2758.7|2763.9|2762.7|2758.9|2757.7|194
1730883900000|2024-11-06 09:05:00|2760.1|2758.9|2757.1|2755.9|2760.9|2759.7|2756.9|2755.7|196
1730884200000|2024-11-06 09:10:00|2757.4|2756.2|2757.4|2756.2|2759.4|2758.2|2755.4|2754.2|116
1730884500000|2024-11-06 09:15:00|2757.9|2756.7|2756.4|2755.2|2759.4|2758.2|2755.4|2754.2|103
1730884800000|2024-11-06 09:20:00|2755.9|2754.7|2752.9|2751.7|2756.4|2755.2|2750.9|2749.7|243
1730885100000|2024-11-06 09:25:00|2753.4|2752.2|2751.9|2750.7|2753.6|2752.4|2750.9|2749.7|263
1730885400000|2024-11-06 09:30:00|2752.4|2751.2|2754.4|2753.2|2755.1|2753.9|2751.4|2750.2|164
1730885700000|2024-11-06 09:35:00|2753.9|2752.7|2754.1|2752.9|2756.9|2755.7|2753.9|2752.7|145
1730886000000|2024-11-06 09:40:00|2753.9|2752.7|2753.4|2752.2|2754.6|2753.4|2752.4|2751.2|118
1730886300000|2024-11-06 09:45:00|2753.1|2751.9|2753.9|2752.7|2756.4|2755.2|2752.9|2751.7|104
1730886600000|2024-11-06 09:50:00|2754.1|2752.9|2754.6|2753.4|2755.1|2753.9|2752.6|2751.4|79
1730886900000|2024-11-06 09:55:00|2754.4|2753.2|2758.4|2757.2|2758.4|2757.2|2753.9|2752.7|88
1730887200000|2024-11-06 10:00:00|2758.1|2756.9|2759.9|2758.7|2761.4|2760.2|2757.6|2756.4|122
1730887500000|2024-11-06 10:05:00|2760.1|2758.9|2756.9|2755.7|2760.4|2759.2|2756.4|2755.2|94
1730887800000|2024-11-06 10:10:00|2757.1|2755.9|2752.6|2751.4|2757.9|2756.7|2751.4|2750.2|239
1730888100000|2024-11-06 10:15:00|2752.9|2751.7|2757.4|2756.2|2757.4|2756.2|2751.9|2750.7|106
1730888400000|2024-11-06 10:20:00|2757.6|2756.4|2754.9|2753.7|2757.9|2756.7|2754.4|2753.2|117
1730888700000|2024-11-06 10:25:00|2754.6|2753.4|2755.1|2753.9|2755.9|2754.7|2752.9|2751.7|78
1730889000000|2024-11-06 10:30:00|2754.9|2753.7|2753.4|2752.2|2755.4|2754.2|2752.9|2751.7|65
1730889300000|2024-11-06 10:35:00|2753.9|2752.7|2756.4|2755.2|2757.4|2756.2|2753.9|2752.7|78
1730889600000|2024-11-06 10:40:00|2755.9|2754.7|2755.9|2754.7|2756.4|2755.2|2753.9|2752.7|55
1730889900000|2024-11-06 10:45:00|2755.6|2754.4|2754.9|2753.7|2755.9|2754.7|2753.9|2752.7|50
1730890200000|2024-11-06 10:50:00|2754.6|2753.4|2755.9|2754.7|2757.6|2756.4|2753.4|2752.2|187
1730890500000|2024-11-06 10:55:00|2756.1|2754.9|2756.4|2755.2|2757.1|2755.9|2755.4|2754.2|91
1730890800000|2024-11-06 11:00:00|2756.6|2755.4|2752.4|2751.2|2756.9|2755.7|2751.9|2750.7|121
1730891100000|2024-11-06 11:05:00|2752.6|2751.4|2754.9|2753.7|2755.4|2754.2|2752.4|2751.2|60
1730891400000|2024-11-06 11:10:00|2755.1|2753.9|2755.4|2754.2|2756.1|2754.9|2753.6|2752.4|40
1730891700000|2024-11-06 11:15:00|2755.1|2753.9|2756.9|2755.7|2757.6|2756.4|2753.4|2752.2|93
1730892000000|2024-11-06 11:20:00|2756.6|2755.4|2754.6|2753.4|2756.9|2755.7|2753.9|2752.7|31
1730892300000|2024-11-06 11:25:00|2754.4|2753.2|2752.9|2751.7|2754.9|2753.7|2752.6|2751.4|25
1730892600000|2024-11-06 11:30:00|2753.1|2751.9|2749.9|2748.7|2753.1|2751.9|2749.9|2748.7|40
1730892900000|2024-11-06 11:35:00|2750.1|2748.9|2749.9|2748.7|2752.4|2751.2|2749.9|2748.7|26
1730893200000|2024-11-06 11:40:00|2749.6|2748.4|2748.9|2747.7|2749.9|2748.7|2748.1|2746.9|46
1730893500000|2024-11-06 11:45:00|2748.6|2747.4|2745.4|2744.2|2748.9|2747.7|2745.4|2744.2|43
1730893800000|2024-11-06 11:50:00|2745.1|2743.9|2739.9|2738.7|2745.9|2744.7|2738.1|2736.9|169
1730894100000|2024-11-06 11:55:00|2740.1|2738.9|2742.4|2741.2|2742.6|2741.4|2738.9|2737.7|100
1730894400000|2024-11-06 12:00:00|2742.6|2741.4|2748.9|2747.7|2749.4|2748.2|2740.9|2739.7|143
1730894700000|2024-11-06 12:05:00|2749.1|2747.9|2749.9|2748.7|2750.9|2749.7|2748.4|2747.2|80
1730895000000|2024-11-06 12:10:00|2750.1|2748.9|2749.4|2748.2|2750.6|2749.4|2747.4|2746.2|38
1730895300000|2024-11-06 12:15:00|2749.1|2747.9|2750.9|2749.7|2751.4|2750.2|2749.1|2747.9|24
1730895600000|2024-11-06 12:20:00|2751.4|2750.2|2751.9|2750.7|2753.9|2752.7|2750.9|2749.7|74
1730895900000|2024-11-06 12:25:00|2752.1|2750.9|2753.9|2752.7|2755.4|2754.2|2751.9|2750.7|26
1730896200000|2024-11-06 12:30:00|2754.1|2752.9|2754.1|2752.9|2754.6|2753.4|2752.4|2751.2|48
1730896500000|2024-11-06 12:35:00|2753.9|2752.7|2755.4|2754.2|2755.9|2754.7|2753.4|2752.2|126
1730896800000|2024-11-06 12:40:00|2755.6|2754.4|2755.6|2754.4|2756.4|2755.2|2754.4|2753.2|87
1730897100000|2024-11-06 12:45:00|2755.4|2754.2|2755.9|2754.7|2756.4|2755.2|2754.1|2752.9|62
1730897400000|2024-11-06 12:50:00|2755.6|2754.4|2759.9|2758.7|2760.4|2759.2|2755.1|2753.9|96
1730897700000|2024-11-06 12:55:00|2760.4|2759.2|2760.4|2759.2|2761.4|2760.2|2759.4|2758.2|89
1730898000000|2024-11-06 13:00:00|2760.6|2759.4|2755.4|2754.2|2760.9|2759.7|2754.9|2753.7|79
1730898300000|2024-11-06 13:05:00|2755.1|2753.9|2754.4|2753.2|2756.9|2755.7|2753.9|2752.7|74
1730898600000|2024-11-06 13:10:00|2754.1|2752.9|2751.4|2750.2|2754.1|2752.9|2749.6|2748.4|76
1730898900000|2024-11-06 13:15:00|2751.6|2750.4|2750.4|2749.2|2751.6|2750.4|2747.4|2746.2|62
1730899200000|2024-11-06 13:20:00|2750.9|2749.7|2752.9|2751.7|2755.4|2754.2|2750.6|2749.4|46
1730899500000|2024-11-06 13:25:00|2752.6|2751.4|2751.1|2749.9|2752.9|2751.7|2750.9|2749.7|41
1730899800000|2024-11-06 13:30:00|2751.4|2750.2|2748.1|2746.9|2751.4|2750.2|2747.9|2746.7|43
1730900100000|2024-11-06 13:35:00|2748.4|2747.2|2749.4|2748.2|2749.9|2748.7|2745.9|2744.7|141
1730900400000|2024-11-06 13:40:00|2749.6|2748.4|2747.4|2746.2|2749.9|2748.7|2746.4|2745.2|89
1730900700000|2024-11-06 13:45:00|2747.1|2745.9|2745.9|2744.7|2747.9|2746.7|2745.1|2743.9|85
1730901000000|2024-11-06 13:50:00|2745.6|2744.4|2747.1|2745.9|2747.4|2746.2|2744.4|2743.2|122
1730901300000|2024-11-06 13:55:00|2746.9|2745.7|2750.1|2748.9|2750.4|2749.2|2746.4|2745.2|88
1730901600000|2024-11-06 14:00:00|2750.4|2749.2|2744.9|2743.7|2750.4|2749.2|2744.6|2743.4|88
1730901900000|2024-11-06 14:05:00|2745.1|2743.9|2747.9|2746.7|2748.4|2747.2|2744.9|2743.7|86
1730902200000|2024-11-06 14:10:00|2747.6|2746.4|2748.9|2747.7|2749.9|2748.7|2746.4|2745.2|83
1730902500000|2024-11-06 14:15:00|2749.1|2747.9|2752.1|2750.9|2753.1|2751.9|2748.4|2747.2|83
1730902800000|2024-11-06 14:20:00|2751.9|2750.7|2749.9|2748.7|2753.9|2752.7|2749.9|2748.7|80
1730903100000|2024-11-06 14:25:00|2750.1|2748.9|2748.1|2746.9|2752.4|2751.2|2747.4|2746.2|99
1730903400000|2024-11-06 14:30:00|2749.1|2747.9|2744.4|2743.2|2749.4|2748.2|2744.4|2743.2|261
1730903700000|2024-11-06 14:35:00|2744.6|2743.4|2742.9|2741.7|2746.9|2745.7|2742.4|2741.2|271
1730904000000|2024-11-06 14:40:00|2743.4|2742.2|2737.1|2735.9|2744.4|2743.2|2736.9|2735.7|324
1730904300000|2024-11-06 14:45:00|2737.4|2736.2|2726.6|2725.4|2738.1|2736.9|2726.4|2725.2|637
1730904600000|2024-11-06 14:50:00|2726.9|2725.7|2721.4|2720.2|2727.9|2726.7|2720.9|2719.7|533
1730904900000|2024-11-06 14:55:00|2721.6|2720.4|2722.4|2721.2|2723.9|2722.7|2717.1|2715.9|294
1730905200000|2024-11-06 15:00:00|2722.9|2721.7|2721.1|2719.9|2725.9|2724.7|2720.1|2718.9|366
1730905500000|2024-11-06 15:05:00|2720.9|2719.7|2722.4|2721.2|2722.9|2721.7|2719.4|2718.2|118
1730905800000|2024-11-06 15:10:00|2722.1|2720.9|2728.9|2727.7|2730.4|2729.2|2721.9|2720.7|252
1730906100000|2024-11-06 15:15:00|2728.6|2727.4|2729.6|2728.4|2732.6|2731.4|2726.4|2725.2|206
1730906400000|2024-11-06 15:20:00|2729.9|2728.7|2732.4|2731.2|2733.1|2731.9|2729.1|2727.9|99
1730906700000|2024-11-06 15:25:00|2732.1|2730.9|2734.4|2733.2|2735.6|2734.4|2729.4|2728.2|120
1730907000000|2024-11-06 15:30:00|2733.9|2732.7|2730.4|2729.2|2734.9|2733.7|2729.9|2728.7|407
1730907300000|2024-11-06 15:35:00|2730.9|2729.7|2729.4|2728.2|2731.9|2730.7|2727.4|2726.2|129
1730907600000|2024-11-06 15:40:00|2729.9|2728.7|2728.4|2727.2|2732.1|2730.9|2727.6|2726.4|113
1730907900000|2024-11-06 15:45:00|2728.6|2727.4|2730.4|2729.2|2730.9|2729.7|2727.9|2726.7|111
1730908200000|2024-11-06 15:50:00|2730.1|2728.9|2727.9|2726.7|2730.4|2729.2|2724.6|2723.4|133
1730908500000|2024-11-06 15:55:00|2728.1|2726.9|2729.9|2728.7|2731.9|2730.7|2727.6|2726.4|263
1730908800000|2024-11-06 16:00:00|2730.4|2729.2|2727.9|2726.7|2733.4|2732.2|2727.4|2726.2|230
1730909100000|2024-11-06 16:05:00|2727.6|2726.4|2727.9|2726.7|2729.9|2728.7|2727.1|2725.9|127
1730909400000|2024-11-06 16:10:00|2728.1|2726.9|2733.4|2732.2|2733.4|2732.2|2727.9|2726.7|176
1730909700000|2024-11-06 16:15:00|2733.1|2731.9|2734.9|2733.7|2735.9|2734.7|2732.4|2731.2|272
1730910000000|2024-11-06 16:20:00|2735.1|2733.9|2733.4|2732.2|2735.4|2734.2|2731.4|2730.2|186
1730910300000|2024-11-06 16:25:00|2733.1|2731.9|2734.9|2733.7|2735.4|2734.2|2733.1|2731.9|122
1730910600000|2024-11-06 16:30:00|2735.4|2734.2|2735.9|2734.7|2736.4|2735.2|2732.4|2731.2|158
1730910900000|2024-11-06 16:35:00|2736.4|2735.2|2736.4|2735.2|2736.9|2735.7|2734.4|2733.2|157
1730911200000|2024-11-06 16:40:00|2736.6|2735.4|2737.9|2736.7|2737.9|2736.7|2734.9|2733.7|98
1730911500000|2024-11-06 16:45:00|2737.6|2736.4|2735.9|2734.7|2737.9|2736.7|2734.9|2733.7|99
1730911800000|2024-11-06 16:50:00|2736.4|2735.2|2734.4|2733.2|2737.4|2736.2|2733.4|2732.2|68
1730912100000|2024-11-06 16:55:00|2734.6|2733.4|2736.9|2735.7|2737.6|2736.4|2734.6|2733.4|61
1730912400000|2024-11-06 17:00:00|2736.4|2735.2|2736.4|2735.2|2736.9|2735.7|2734.6|2733.4|61
1730912700000|2024-11-06 17:05:00|2736.6|2735.4|2737.4|2736.2|2738.1|2736.9|2736.1|2734.9|40
1730913000000|2024-11-06 17:10:00|2737.9|2736.7|2739.4|2738.2|2739.6|2738.4|2737.4|2736.2|62
1730913300000|2024-11-06 17:15:00|2739.1|2737.9|2735.4|2734.2|2739.1|2737.9|2734.9|2733.7|48
1730913600000|2024-11-06 17:20:00|2735.1|2733.9|2735.6|2734.4|2736.4|2735.2|2734.4|2733.2|71
1730913900000|2024-11-06 17:25:00|2735.4|2734.2|2736.9|2735.7|2737.4|2736.2|2734.9|2733.7|65
1730914200000|2024-11-06 17:30:00|2737.4|2736.2|2739.9|2738.7|2740.4|2739.2|2736.9|2735.7|107
1730914500000|2024-11-06 17:35:00|2739.4|2738.2|2739.4|2738.2|2740.9|2739.7|2738.9|2737.7|80
1730914800000|2024-11-06 17:40:00|2739.9|2738.7|2741.9|2740.7|2742.1|2740.9|2739.9|2738.7|88
1730915100000|2024-11-06 17:45:00|2742.1|2740.9|2743.9|2742.7|2744.1|2742.9|2741.9|2740.7|106
1730915400000|2024-11-06 17:50:00|2744.1|2742.9|2743.4|2742.2|2744.6|2743.4|2742.4|2741.2|105
1730915700000|2024-11-06 17:55:00|2743.6|2742.4|2744.4|2743.2|2744.9|2743.7|2743.4|2742.2|123
1730916000000|2024-11-06 18:00:00|2743.9|2742.7|2746.4|2745.2|2747.6|2746.4|2743.4|2742.2|225
1730916300000|2024-11-06 18:05:00|2745.9|2744.7|2747.9|2746.7|2748.1|2746.9|2745.4|2744.2|74
1730916600000|2024-11-06 18:10:00|2747.4|2746.2|2746.4|2745.2|2747.4|2746.2|2745.6|2744.4|186
1730916900000|2024-11-06 18:15:00|2746.6|2745.4|2747.9|2746.7|2748.4|2747.2|2745.9|2744.7|135
1730917200000|2024-11-06 18:20:00|2748.1|2746.9|2747.4|2746.2|2748.4|2747.2|2746.4|2745.2|79
1730917500000|2024-11-06 18:25:00|2747.9|2746.7|2748.9|2747.7|2749.9|2748.7|2747.4|2746.2|82
1730917800000|2024-11-06 18:30:00|2749.4|2748.2|2750.9|2749.7|2750.9|2749.7|2748.9|2747.7|40
1730918100000|2024-11-06 18:35:00|2751.1|2749.9|2750.4|2749.2|2751.4|2750.2|2749.9|2748.7|66
1730918400000|2024-11-06 18:40:00|2749.9|2748.7|2750.4|2749.2|2751.4|2750.2|2749.9|2748.7|60
1730918700000|2024-11-06 18:45:00|2750.6|2749.4|2751.9|2750.7|2752.1|2750.9|2750.4|2749.2|59
1730919000000|2024-11-06 18:50:00|2752.1|2750.9|2752.4|2751.2|2752.6|2751.4|2751.4|2750.2|120
1730919300000|2024-11-06 18:55:00|2752.6|2751.4|2752.4|2751.2|2752.9|2751.7|2751.4|2750.2|39
1730919600000|2024-11-06 19:00:00|2752.1|2750.9|2753.9|2752.7|2754.9|2753.7|2751.6|2750.4|49
1730919900000|2024-11-06 19:05:00|2754.1|2752.9|2754.4|2753.2|2754.9|2753.7|2752.4|2751.2|68
1730920200000|2024-11-06 19:10:00|2754.1|2752.9|2754.9|2753.7|2755.9|2754.7|2754.1|2752.9|62
1730920500000|2024-11-06 19:15:00|2755.4|2754.2|2753.4|2752.2|2755.9|2754.7|2752.9|2751.7|73
1730920800000|2024-11-06 19:20:00|2753.1|2751.9|2751.9|2750.7|2753.4|2752.2|2751.6|2750.4|47
1730921100000|2024-11-06 19:25:00|2752.1|2750.9|2749.4|2748.2|2752.4|2751.2|2749.4|2748.2|73
1730921400000|2024-11-06 19:30:00|2749.1|2747.9|2749.4|2748.2|2750.6|2749.4|2748.9|2747.7|43
1730921700000|2024-11-06 19:35:00|2748.9|2747.7|2750.4|2749.2|2750.9|2749.7|2748.9|2747.7|65
1730922000000|2024-11-06 19:40:00|2750.1|2748.9|2747.4|2746.2|2750.4|2749.2|2746.9|2745.7|88
1730922300000|2024-11-06 19:45:00|2746.9|2745.7|2746.6|2745.4|2747.9|2746.7|2746.4|2745.2|99
1730922600000|2024-11-06 19:50:00|2746.4|2745.2|2746.4|2745.2|2746.9|2745.7|2745.9|2744.7|61
1730922900000|2024-11-06 19:55:00|2746.9|2745.7|2747.9|2746.7|2748.4|2747.2|2745.9|2744.7|46
1730923200000|2024-11-06 20:00:00|2748.4|2747.2|2746.9|2745.7|2748.6|2747.4|2746.9|2745.7|54
1730923500000|2024-11-06 20:05:00|2747.1|2745.9|2748.9|2747.7|2749.4|2748.2|2747.1|2745.9|52
1730923800000|2024-11-06 20:10:00|2749.1|2747.9|2751.9|2750.7|2752.4|2751.2|2748.9|2747.7|61
1730924100000|2024-11-06 20:15:00|2752.1|2750.9|2753.9|2752.7|2753.9|2752.7|2751.6|2750.4|161
1730924400000|2024-11-06 20:20:00|2753.4|2752.2|2753.9|2752.7|2754.4|2753.2|2752.9|2751.7|292
1730924700000|2024-11-06 20:25:00|2753.6|2752.4|2756.4|2755.2|2756.9|2755.7|2753.4|2752.2|459
1730925000000|2024-11-06 20:30:00|2755.9|2754.7|2757.9|2756.7|2757.9|2756.7|2754.9|2753.7|422
1730925300000|2024-11-06 20:35:00|2757.4|2756.2|2757.4|2756.2|2758.4|2757.2|2755.9|2754.7|295
1730925600000|2024-11-06 20:40:00|2757.6|2756.4|2757.4|2756.2|2758.1|2756.9|2755.9|2754.7|131
1730925900000|2024-11-06 20:45:00|2757.1|2755.9|2757.9|2756.7|2758.1|2756.9|2756.4|2755.2|165
1730926200000|2024-11-06 20:50:00|2757.6|2756.4|2756.3|2754.3|2758.4|2757.2|2755.1|2753.9|150
1730926500000|2024-11-06 20:55:00|2756.5|2754.5|2758.3|2756.3|2759|2757|2755.6|2753.6|0
1730926800000|2024-11-06 21:00:00|2758.2|2756.2|2759.8|2757.8|2760.8|2758.8|2757.4|2755.4|3
1730927100000|2024-11-06 21:05:00|2759.9|2757.9|2759.4|2757.4|2760.2|2758.2|2759.2|2757.2|0
1730927400000|2024-11-06 21:10:00|2759.5|2757.5|2759.6|2757.6|2760.2|2758.2|2759.3|2757.3|0
1730927700000|2024-11-06 21:15:00|2759.7|2757.7|2759.7|2757.7|2759.8|2757.8|2758.2|2756.2|0
1730928000000|2024-11-06 21:20:00|2759.6|2757.6|2759.7|2757.7|2760|2758|2759.2|2757.2|0
1730928300000|2024-11-06 21:25:00|2759.6|2757.6|2759.8|2757.8|2759.9|2757.9|2759.3|2757.3|0
1730928600000|2024-11-06 21:30:00|2759.6|2757.6|2759.5|2757.5|2759.8|2757.8|2759.3|2757.3|0
1730928900000|2024-11-06 21:35:00|2759.7|2757.7|2759.8|2757.8|2759.9|2757.9|2759.2|2757.2|0
1730929200000|2024-11-06 21:40:00|2759.7|2757.7|2760.3|2758.3|2760.7|2758.7|2759.6|2757.6|0
1730929500000|2024-11-06 21:45:00|2760.1|2758.1|2760.9|2758.9|2760.9|2758.9|2760|2758|0
1730929800000|2024-11-06 21:50:00|2761|2759|2761.1|2759.1|2761.7|2759.7|2760.7|2758.7|0
1730930100000|2024-11-06 21:55:00|2761|2759|2761.9|2759.9|2762.2|2760.2|2760.8|2758.8|0
1730930400000|2024-11-06 22:00:00|2762|2760|2761.7|2759.7|2762|2760|2761.6|2759.6|0
1730930700000|2024-11-06 22:05:00|2761.8|2759.8|2762|2760|2762|2760|2761.6|2759.6|0
1730931000000|2024-11-06 22:10:00|2761.9|2759.9|2762.1|2760.1|2762.1|2760.1|2761.9|2759.9|0
1730931300000|2024-11-06 22:15:00|2762|2760|2761.8|2759.8|2762|2760|2761.7|2759.7|0
1730931600000|2024-11-06 22:20:00|2761.7|2759.7|2761.4|2759.4|2761.8|2759.8|2761.4|2759.4|0
1730931900000|2024-11-06 22:25:00|2761.5|2759.5|2761.5|2759.5|2761.5|2759.5|2761.5|2759.5|0
1730932200000|2024-11-06 22:30:00|2761.3|2759.3|2761.3|2759.3|2761.3|2759.3|2761.3|2759.3|0
1730932500000|2024-11-06 22:35:00|2761.2|2759.2|2760.9|2758.9|2761.2|2759.2|2760.9|2758.9|0
1730932800000|2024-11-06 22:40:00|2760.8|2758.8|2760.7|2758.7|2760.9|2758.9|2760.4|2758.4|0
1730933100000|2024-11-06 22:45:00|2760.8|2758.8|2760.8|2758.8|2760.8|2758.8|2760.7|2758.7|0
1730933400000|2024-11-06 22:50:00|2761|2759|2761.1|2759.1|2761.2|2759.2|2761|2759|0
1730933700000|2024-11-06 22:55:00|2761.2|2759.2|2761.2|2759.2|2761.3|2759.3|2761.1|2759.1|0
1730934000000|2024-11-06 23:00:00|2761.1|2759.1|2760.9|2758.9|2762.8|2760.8|2760.3|2758.3|0
1730934300000|2024-11-06 23:05:00|2761.3|2759.3|2759.9|2757.9|2761.5|2759.5|2759.9|2757.9|0
1730934600000|2024-11-06 23:10:00|2759.8|2757.8|2760.3|2758.3|2760.5|2758.5|2759.3|2757.3|0
1730934900000|2024-11-06 23:15:00|2760.2|2758.2|2760.3|2758.3|2761.5|2759.5|2760|2758|0
1730935200000|2024-11-06 23:20:00|2760.4|2758.4|2760.8|2758.8|2762|2760|2759.9|2757.9|0
1730935500000|2024-11-06 23:25:00|2760.2|2758.2|2760.8|2758.8|2761|2759|2759.9|2757.9|0
1730935800000|2024-11-06 23:30:00|2760.6|2758.6|2755.9|2753.9|2760.8|2758.8|2754.7|2752.7|0
1730936100000|2024-11-06 23:35:00|2756.1|2754.1|2755.5|2753.5|2756.4|2754.4|2754.3|2752.3|0
1730936400000|2024-11-06 23:40:00|2755.6|2753.6|2755.1|2753.1|2756.2|2754.2|2753.9|2751.9|0
1730936700000|2024-11-06 23:45:00|2755|2753|2750.9|2749.7|2758.1|2756.9|2750.9|2749.7|755
1730937000000|2024-11-06 23:50:00|2751.1|2749.9|2750.6|2749.4|2752.4|2751.2|2747.9|2746.7|239
1730937300000|2024-11-06 23:55:00|2750.4|2749.2|2747.9|2746.7|2751.9|2750.7|2744.4|2743.2|516
1730937600000|2024-11-07 00:00:00|2747.7|2746.9|2759.2|2758.4|2764.7|2763.9|2747.7|2746.9|1782
1730937900000|2024-11-07 00:05:00|2758.9|2758.1|2762.7|2761.9|2765.7|2764.9|2758.9|2758.1|1400
1730938200000|2024-11-07 00:10:00|2762.9|2762.1|2760.4|2759.6|2766.7|2765.9|2757.2|2756.4|1426
1730938500000|2024-11-07 00:15:00|2760.2|2759.4|2760.7|2759.9|2762.7|2761.9|2759.2|2758.4|891
1730938800000|2024-11-07 00:20:00|2760.9|2760.1|2753.2|2752.4|2762.9|2762.1|2752.2|2751.4|931
1730939100000|2024-11-07 00:25:00|2752.7|2751.9|2744.9|2744.1|2753.7|2752.9|2741.7|2740.9|884
1730939400000|2024-11-07 00:30:00|2745.2|2744.4|2747.9|2747.1|2751.4|2750.6|2743.9|2743.1|944
1730939700000|2024-11-07 00:35:00|2747.7|2746.9|2750.2|2749.4|2750.2|2749.4|2745.7|2744.9|749
1730940000000|2024-11-07 00:40:00|2749.7|2748.9|2743.7|2742.9|2749.7|2748.9|2741.2|2740.4|478
1730940300000|2024-11-07 00:45:00|2744.2|2743.4|2734.2|2733.4|2744.2|2743.4|2732.4|2731.6|920
1730940600000|2024-11-07 00:50:00|2734.7|2733.9|2733.7|2732.9|2738.4|2737.6|2733.2|2732.4|640
1730940900000|2024-11-07 00:55:00|2733.9|2733.1|2738.2|2737.4|2738.2|2737.4|2731.4|2730.6|603
1730941200000|2024-11-07 01:00:00|2738.7|2737.9|2728.7|2727.9|2738.7|2737.9|2728.4|2727.6|784
1730941500000|2024-11-07 01:05:00|2728.9|2728.1|2718.2|2717.4|2729.7|2728.9|2717.7|2716.9|924
1730941800000|2024-11-07 01:10:00|2717.9|2717.1|2728.7|2727.9|2729.2|2728.4|2717.2|2716.4|973
1730942100000|2024-11-07 01:15:00|2728.9|2728.1|2723.7|2722.9|2729.2|2728.4|2722.7|2721.9|356
1730942400000|2024-11-07 01:20:00|2723.9|2723.1|2727.2|2726.4|2728.2|2727.4|2723.7|2722.9|398
1730942700000|2024-11-07 01:25:00|2726.9|2726.1|2731.7|2730.9|2732.7|2731.9|2724.7|2723.9|555
1730943000000|2024-11-07 01:30:00|2731.9|2731.1|2740.7|2739.9|2740.9|2740.1|2731.2|2730.4|839
1730943300000|2024-11-07 01:35:00|2740.4|2739.6|2741.2|2740.4|2744.2|2743.4|2739.7|2738.9|750
1730943600000|2024-11-07 01:40:00|2740.7|2739.9|2739.7|2738.9|2741.2|2740.4|2737.9|2737.1|422
1730943900000|2024-11-07 01:45:00|2739.9|2739.1|2742.2|2741.4|2742.2|2741.4|2738.7|2737.9|237
1730944200000|2024-11-07 01:50:00|2741.9|2741.1|2741.7|2740.9|2742.2|2741.4|2739.2|2738.4|269
1730944500000|2024-11-07 01:55:00|2742.2|2741.4|2742.4|2741.6|2743.2|2742.4|2740.7|2739.9|250
1730944800000|2024-11-07 02:00:00|2742.2|2741.4|2740.9|2740.1|2744.2|2743.4|2739.7|2738.9|331
1730945100000|2024-11-07 02:05:00|2741.2|2740.4|2738.2|2737.4|2741.7|2740.9|2737.2|2736.4|370
1730945400000|2024-11-07 02:10:00|2737.7|2736.9|2739.2|2738.4|2739.4|2738.6|2735.4|2734.6|352
1730945700000|2024-11-07 02:15:00|2739.4|2738.6|2741.7|2740.9|2742.4|2741.6|2738.2|2737.4|404
1730946000000|2024-11-07 02:20:00|2742.2|2741.4|2740.7|2739.9|2743.4|2742.6|2740.2|2739.4|278
1730946300000|2024-11-07 02:25:00|2740.4|2739.6|2741.9|2741.1|2743.7|2742.9|2739.7|2738.9|304
1730946600000|2024-11-07 02:30:00|2742.1|2740.9|2744.4|2743.2|2744.6|2743.4|2741.9|2740.7|162
1730946900000|2024-11-07 02:35:00|2743.9|2742.7|2746.4|2745.2|2746.4|2745.2|2743.9|2742.7|152
1730947200000|2024-11-07 02:40:00|2746.1|2744.9|2746.4|2745.2|2748.4|2747.2|2745.6|2744.4|511
1730947500000|2024-11-07 02:45:00|2746.6|2745.4|2746.4|2745.2|2747.4|2746.2|2745.9|2744.7|97
1730947800000|2024-11-07 02:50:00|2746.1|2744.9|2746.9|2745.7|2747.4|2746.2|2745.9|2744.7|95
1730948100000|2024-11-07 02:55:00|2747.1|2745.9|2747.4|2746.2|2747.9|2746.7|2746.9|2745.7|82
1730948400000|2024-11-07 03:00:00|2747.1|2745.9|2747.9|2746.7|2748.4|2747.2|2746.9|2745.7|139
1730948700000|2024-11-07 03:05:00|2747.4|2746.2|2747.4|2746.2|2748.4|2747.2|2747.4|2746.2|159
1730949000000|2024-11-07 03:10:00|2747.6|2746.4|2747.4|2746.2|2748.6|2747.4|2747.4|2746.2|252
1730949300000|2024-11-07 03:15:00|2747.6|2746.4|2747.9|2746.7|2748.9|2747.7|2747.4|2746.2|203
1730949600000|2024-11-07 03:20:00|2748.1|2746.9|2748.9|2747.7|2749.9|2748.7|2747.9|2746.7|289
1730949900000|2024-11-07 03:25:00|2748.6|2747.4|2748.9|2747.7|2749.4|2748.2|2747.9|2746.7|295
1730950200000|2024-11-07 03:30:00|2748.7|2747.9|2746.2|2745.4|2750.7|2749.9|2746.2|2745.4|922
1730950500000|2024-11-07 03:35:00|2746.7|2745.9|2749.2|2748.4|2749.2|2748.4|2744.7|2743.9|599
1730950800000|2024-11-07 03:40:00|2749.4|2748.6|2749.2|2748.4|2751.7|2750.9|2748.7|2747.9|549
1730951100000|2024-11-07 03:45:00|2748.9|2748.1|2745.7|2744.9|2748.9|2748.1|2744.2|2743.4|314
1730951400000|2024-11-07 03:50:00|2745.4|2744.6|2747.7|2746.9|2747.7|2746.9|2744.2|2743.4|424
1730951700000|2024-11-07 03:55:00|2747.9|2747.1|2746.2|2745.4|2748.2|2747.4|2744.2|2743.4|216
1730952000000|2024-11-07 04:00:00|2745.7|2744.9|2746.4|2745.6|2747.7|2746.9|2745.2|2744.4|284
1730952300000|2024-11-07 04:05:00|2746.2|2745.4|2746.7|2745.9|2746.9|2746.1|2744.2|2743.4|264
1730952600000|2024-11-07 04:10:00|2746.4|2745.6|2745.7|2744.9|2746.9|2746.1|2744.7|2743.9|256
1730952900000|2024-11-07 04:15:00|2745.4|2744.6|2744.4|2743.6|2746.7|2745.9|2743.7|2742.9|361
1730953200000|2024-11-07 04:20:00|2744.7|2743.9|2743.9|2743.1|2746.7|2745.9|2743.7|2742.9|373
1730953500000|2024-11-07 04:25:00|2743.7|2742.9|2743.7|2742.9|2744.2|2743.4|2741.7|2740.9|274
1730953800000|2024-11-07 04:30:00|2744.2|2743.4|2742.7|2741.9|2745.4|2744.6|2742.4|2741.6|274
1730954100000|2024-11-07 04:35:00|2742.2|2741.4|2745.9|2745.1|2745.9|2745.1|2742.2|2741.4|241
1730954400000|2024-11-07 04:40:00|2745.7|2744.9|2745.4|2744.6|2745.9|2745.1|2743.2|2742.4|243
1730954700000|2024-11-07 04:45:00|2745.7|2744.9|2745.7|2744.9|2747.2|2746.4|2744.9|2744.1|339
1730955000000|2024-11-07 04:50:00|2745.2|2744.4|2745.7|2744.9|2746.2|2745.4|2744.7|2743.9|219
1730955300000|2024-11-07 04:55:00|2745.2|2744.4|2744.2|2743.4|2745.2|2744.4|2743.2|2742.4|237
1730955600000|2024-11-07 05:00:00|2743.7|2742.9|2744.7|2743.9|2745.7|2744.9|2743.7|2742.9|437
1730955900000|2024-11-07 05:05:00|2745.2|2744.4|2745.9|2745.1|2747.7|2746.9|2744.7|2743.9|416
1730956200000|2024-11-07 05:10:00|2746.2|2745.4|2746.7|2745.9|2747.7|2746.9|2745.7|2744.9|376
1730956500000|2024-11-07 05:15:00|2747.2|2746.4|2745.7|2744.9|2747.7|2746.9|2745.2|2744.4|344
1730956800000|2024-11-07 05:20:00|2745.9|2745.1|2748.2|2747.4|2748.2|2747.4|2745.9|2745.1|327
1730957100000|2024-11-07 05:25:00|2747.7|2746.9|2747.2|2746.4|2749.7|2748.9|2747.2|2746.4|373
1730957400000|2024-11-07 05:30:00|2746.9|2746.1|2749.2|2748.4|2749.9|2749.1|2746.7|2745.9|304
1730957700000|2024-11-07 05:35:00|2749.7|2748.9|2748.4|2747.6|2750.7|2749.9|2747.7|2746.9|402
1730958000000|2024-11-07 05:40:00|2748.7|2747.9|2748.7|2747.9|2750.2|2749.4|2747.2|2746.4|547
1730958300000|2024-11-07 05:45:00|2748.2|2747.4|2748.7|2747.9|2749.7|2748.9|2747.2|2746.4|462
1730958600000|2024-11-07 05:50:00|2748.9|2748.1|2752.2|2751.4|2752.2|2751.4|2748.7|2747.9|582
1730958900000|2024-11-07 05:55:00|2752.4|2751.6|2752.7|2751.9|2753.2|2752.4|2751.7|2750.9|789
1730959200000|2024-11-07 06:00:00|2753.2|2752.4|2750.2|2749.4|2754.2|2753.4|2750.2|2749.4|646
1730959500000|2024-11-07 06:05:00|2749.7|2748.9|2748.7|2747.9|2752.7|2751.9|2748.4|2747.6|451
1730959800000|2024-11-07 06:10:00|2749.2|2748.4|2745.7|2744.9|2749.2|2748.4|2745.7|2744.9|356
1730960100000|2024-11-07 06:15:00|2745.4|2744.6|2744.7|2743.9|2745.4|2744.6|2742.2|2741.4|502
1730960400000|2024-11-07 06:20:00|2744.9|2744.1|2744.2|2743.4|2745.4|2744.6|2742.2|2741.4|756
1730960700000|2024-11-07 06:25:00|2744.4|2743.6|2747.2|2746.4|2747.7|2746.9|2744.4|2743.6|1291
1730961000000|2024-11-07 06:30:00|2744.4|2743.6|2739.7|2738.9|2747.2|2746.4|2739.7|2738.9|2149
1730961300000|2024-11-07 06:35:00|2739.9|2739.1|2740.2|2738.2|2740.7|2739.9|2738.7|2737.6|500
1730961600000|2024-11-07 06:40:00|2740.1|2738.1|2739.1|2737.1|2740.8|2738.8|2738.1|2736.1|6
1730961900000|2024-11-07 06:45:00|2739.2|2737.2|2739|2737|2740.6|2738.6|2737.9|2735.9|374
1730962200000|2024-11-07 06:50:00|2738.9|2736.9|2740.7|2738.7|2740.9|2738.9|2738.9|2736.9|0
1730962500000|2024-11-07 06:55:00|2740.8|2738.8|2740.2|2738.2|2742|2740|2740|2738|0
1730962800000|2024-11-07 07:00:00|2740|2738|2738.9|2736.9|2740.5|2738.5|2738.7|2736.7|0
1730963100000|2024-11-07 07:05:00|2738.8|2736.8|2738.7|2736.7|2739.6|2737.6|2738.6|2736.6|0
1730963400000|2024-11-07 07:10:00|2738.8|2736.8|2736.6|2734.6|2738.8|2736.8|2735.9|2733.9|0
1730963700000|2024-11-07 07:15:00|2736.5|2734.5|2738|2736|2738|2736|2736.3|2734.3|0
1730964000000|2024-11-07 07:20:00|2738.1|2736.1|2735.1|2733.1|2738.2|2736.2|2734.7|2732.7|0
1730964300000|2024-11-07 07:25:00|2734.8|2732.8|2734.8|2732.8|2735.1|2733.1|2733.6|2731.6|0
1730964600000|2024-11-07 07:30:00|2734.9|2732.9|2735.2|2733.2|2737.5|2735.5|2734.8|2732.8|0
1730964900000|2024-11-07 07:35:00|2735.3|2733.3|2735|2733|2735.6|2733.6|2734.6|2732.6|0
1730965200000|2024-11-07 07:40:00|2735.2|2733.2|2735.9|2733.9|2736.4|2734.4|2735|2733|0
1730965500000|2024-11-07 07:45:00|2736|2734|2734.8|2732.8|2736|2734|2734.4|2732.4|0
1730965800000|2024-11-07 07:50:00|2734.7|2732.7|2735.3|2733.3|2735.7|2733.7|2734.4|2732.4|0
1730966100000|2024-11-07 07:55:00|2735.5|2733.5|2734.9|2732.9|2736.5|2734.5|2734.9|2732.9|0
1730966400000|2024-11-07 08:00:00|2735.3|2733.3|2737.9|2736.7|2740.4|2739.2|2733.6|2732.4|486
1730966700000|2024-11-07 08:05:00|2737.6|2736.4|2743.4|2742.2|2743.9|2742.7|2737.4|2736.2|223
1730967000000|2024-11-07 08:10:00|2743.9|2742.7|2740.6|2739.4|2743.9|2742.7|2738.9|2737.7|82
1730967300000|2024-11-07 08:15:00|2740.9|2739.7|2742.9|2741.7|2743.4|2742.2|2740.4|2739.2|92
1730967600000|2024-11-07 08:20:00|2743.1|2741.9|2742.4|2741.2|2744.1|2742.9|2739.9|2738.7|159
1730967900000|2024-11-07 08:25:00|2742.6|2741.4|2745.9|2744.7|2745.9|2744.7|2742.4|2741.2|123
1730968200000|2024-11-07 08:30:00|2745.6|2744.4|2746.1|2744.9|2746.6|2745.4|2743.1|2741.9|131
1730968500000|2024-11-07 08:35:00|2745.9|2744.7|2745.9|2744.7|2746.4|2745.2|2743.9|2742.7|115
1730968800000|2024-11-07 08:40:00|2746.4|2745.2|2748.4|2747.2|2748.9|2747.7|2745.9|2744.7|219
1730969100000|2024-11-07 08:45:00|2748.9|2747.7|2747.9|2746.7|2749.9|2748.7|2747.4|2746.2|137
1730969400000|2024-11-07 08:50:00|2748.1|2746.9|2750.4|2749.2|2750.4|2749.2|2747.9|2746.7|99
1730969700000|2024-11-07 08:55:00|2750.6|2749.4|2749.9|2748.7|2750.9|2749.7|2746.6|2745.4|112
1730970000000|2024-11-07 09:00:00|2750.1|2748.9|2748.6|2747.4|2750.9|2749.7|2748.1|2746.9|108
1730970300000|2024-11-07 09:05:00|2748.9|2747.7|2748.4|2747.2|2750.6|2749.4|2747.9|2746.7|112
1730970600000|2024-11-07 09:10:00|2748.6|2747.4|2746.9|2745.7|2749.4|2748.2|2746.4|2745.2|164
1730970900000|2024-11-07 09:15:00|2747.4|2746.2|2750.4|2749.2|2750.4|2749.2|2747.4|2746.2|90
1730971200000|2024-11-07 09:20:00|2750.6|2749.4|2750.1|2748.9|2750.9|2749.7|2749.4|2748.2|60
1730971500000|2024-11-07 09:25:00|2750.4|2749.2|2750.4|2749.2|2751.4|2750.2|2749.1|2747.9|103
1730971800000|2024-11-07 09:30:00|2750.9|2749.7|2751.9|2750.7|2752.4|2751.2|2750.4|2749.2|88
1730972100000|2024-11-07 09:35:00|2752.1|2750.9|2750.4|2749.2|2752.4|2751.2|2749.9|2748.7|77
1730972400000|2024-11-07 09:40:00|2749.9|2748.7|2748.4|2747.2|2750.9|2749.7|2748.4|2747.2|73
1730972700000|2024-11-07 09:45:00|2748.1|2746.9|2748.9|2747.7|2748.9|2747.7|2746.4|2745.2|104
1730973000000|2024-11-07 09:50:00|2748.4|2747.2|2747.1|2745.9|2748.4|2747.2|2746.9|2745.7|84
1730973300000|2024-11-07 09:55:00|2746.9|2745.7|2747.4|2746.2|2748.4|2747.2|2746.6|2745.4|37
1730973600000|2024-11-07 10:00:00|2746.9|2745.7|2745.9|2744.7|2748.1|2746.9|2745.6|2744.4|71
1730973900000|2024-11-07 10:05:00|2746.1|2744.9|2747.4|2746.2|2748.4|2747.2|2745.9|2744.7|78
1730974200000|2024-11-07 10:10:00|2747.9|2746.7|2749.9|2748.7|2749.9|2748.7|2747.9|2746.7|82
1730974500000|2024-11-07 10:15:00|2749.6|2748.4|2748.9|2747.7|2750.4|2749.2|2748.9|2747.7|88
1730974800000|2024-11-07 10:20:00|2749.4|2748.2|2747.9|2746.7|2749.9|2748.7|2747.9|2746.7|84
1730975100000|2024-11-07 10:25:00|2748.1|2746.9|2748.4|2747.2|2748.4|2747.2|2744.9|2743.7|287
1730975400000|2024-11-07 10:30:00|2747.9|2746.7|2748.4|2747.2|2748.4|2747.2|2746.9|2745.7|127
1730975700000|2024-11-07 10:35:00|2748.1|2746.9|2747.4|2746.2|2748.4|2747.2|2746.9|2745.7|81
1730976000000|2024-11-07 10:40:00|2747.6|2746.4|2748.4|2747.2|2748.4|2747.2|2746.9|2745.7|49
1730976300000|2024-11-07 10:45:00|2748.1|2746.9|2748.9|2747.7|2748.9|2747.7|2746.9|2745.7|54
1730976600000|2024-11-07 10:50:00|2749.1|2747.9|2749.1|2747.9|2749.9|2748.7|2748.9|2747.7|51
1730976900000|2024-11-07 10:55:00|2748.9|2747.7|2750.9|2749.7|2750.9|2749.7|2748.9|2747.7|60
1730977200000|2024-11-07 11:00:00|2751.1|2749.9|2752.4|2751.2|2752.4|2751.2|2749.9|2748.7|127
1730977500000|2024-11-07 11:05:00|2751.9|2750.7|2751.9|2750.7|2752.4|2751.2|2750.9|2749.7|56
1730977800000|2024-11-07 11:10:00|2751.4|2750.2|2749.4|2748.2|2751.4|2750.2|2749.1|2747.9|71
1730978100000|2024-11-07 11:15:00|2749.1|2747.9|2749.9|2748.7|2749.9|2748.7|2748.4|2747.2|23
1730978400000|2024-11-07 11:20:00|2749.6|2748.4|2749.4|2748.2|2749.9|2748.7|2748.4|2747.2|43
1730978700000|2024-11-07 11:25:00|2749.1|2747.9|2748.9|2747.7|2749.9|2748.7|2748.6|2747.4|49
1730979000000|2024-11-07 11:30:00|2748.4|2747.2|2749.4|2748.2|2749.4|2748.2|2748.4|2747.2|61
1730979300000|2024-11-07 11:35:00|2749.6|2748.4|2749.9|2748.7|2749.9|2748.7|2747.4|2746.2|67
1730979600000|2024-11-07 11:40:00|2749.6|2748.4|2751.4|2750.2|2751.9|2750.7|2749.4|2748.2|68
1730979900000|2024-11-07 11:45:00|2751.6|2750.4|2751.4|2750.2|2751.9|2750.7|2750.9|2749.7|43
1730980200000|2024-11-07 11:50:00|2751.6|2750.4|2750.9|2749.7|2752.6|2751.4|2750.4|2749.2|72
1730980500000|2024-11-07 11:55:00|2750.6|2749.4|2751.1|2749.9|2751.4|2750.2|2749.9|2748.7|86
1730980800000|2024-11-07 12:00:00|2750.9|2749.7|2752.4|2751.2|2752.4|2751.2|2750.9|2749.7|97
1730981100000|2024-11-07 12:05:00|2752.1|2750.9|2749.1|2747.9|2752.1|2750.9|2748.4|2747.2|112
1730981400000|2024-11-07 12:10:00|2748.9|2747.7|2749.9|2748.7|2750.4|2749.2|2748.9|2747.7|29
1730981700000|2024-11-07 12:15:00|2750.1|2748.9|2748.4|2747.2|2750.4|2749.2|2748.4|2747.2|20
1730982000000|2024-11-07 12:20:00|2747.9|2746.7|2748.9|2747.7|2749.4|2748.2|2747.9|2746.7|24
1730982300000|2024-11-07 12:25:00|2749.4|2748.2|2751.4|2750.2|2751.4|2750.2|2748.9|2747.7|101
1730982600000|2024-11-07 12:30:00|2751.9|2750.7|2752.9|2751.7|2753.4|2752.2|2751.4|2750.2|151
1730982900000|2024-11-07 12:35:00|2752.4|2751.2|2752.9|2751.7|2753.4|2752.2|2752.4|2751.2|116
1730983200000|2024-11-07 12:40:00|2753.1|2751.9|2751.9|2750.7|2753.6|2752.4|2751.4|2750.2|202
1730983500000|2024-11-07 12:45:00|2752.1|2750.9|2753.4|2752.2|2753.4|2752.2|2749.9|2748.7|219
1730983800000|2024-11-07 12:50:00|2753.1|2751.9|2751.9|2750.7|2753.4|2752.2|2751.9|2750.7|274
1730984100000|2024-11-07 12:55:00|2751.6|2750.4|2752.4|2751.2|2752.9|2751.7|2751.4|2750.2|105
1730984400000|2024-11-07 13:00:00|2752.9|2751.7|2752.4|2751.2|2753.9|2752.7|2752.4|2751.2|122
1730984700000|2024-11-07 13:05:00|2752.6|2751.4|2752.9|2751.7|2753.6|2752.4|2751.9|2750.7|106
1730985000000|2024-11-07 13:10:00|2753.4|2752.2|2753.9|2752.7|2754.4|2753.2|2751.9|2750.7|149
1730985300000|2024-11-07 13:15:00|2753.4|2752.2|2755.1|2753.9|2755.4|2754.2|2753.1|2751.9|77
1730985600000|2024-11-07 13:20:00|2755.4|2754.2|2753.4|2752.2|2755.4|2754.2|2753.4|2752.2|56
1730985900000|2024-11-07 13:25:00|2753.6|2752.4|2753.4|2752.2|2754.4|2753.2|2752.9|2751.7|46
1730986200000|2024-11-07 13:30:00|2753.1|2751.9|2753.1|2751.9|2753.9|2752.7|2752.4|2751.2|73
1730986500000|2024-11-07 13:35:00|2752.9|2751.7|2751.4|2750.2|2753.4|2752.2|2749.9|2748.7|62
1730986800000|2024-11-07 13:40:00|2751.1|2749.9|2751.9|2750.7|2752.4|2751.2|2749.9|2748.7|24
1730987100000|2024-11-07 13:45:00|2751.4|2750.2|2752.4|2751.2|2753.1|2751.9|2751.4|2750.2|42
1730987400000|2024-11-07 13:50:00|2752.1|2750.9|2751.9|2750.7|2752.4|2751.2|2750.4|2749.2|39
1730987700000|2024-11-07 13:55:00|2752.1|2750.9|2750.9|2749.7|2752.1|2750.9|2749.4|2748.2|38
1730988000000|2024-11-07 14:00:00|2751.1|2749.9|2749.4|2748.2|2751.4|2750.2|2749.4|2748.2|111
1730988300000|2024-11-07 14:05:00|2749.6|2748.4|2751.9|2750.7|2752.4|2751.2|2749.4|2748.2|62
1730988600000|2024-11-07 14:10:00|2752.1|2750.9|2755.4|2754.2|2755.4|2754.2|2751.4|2750.2|152
1730988900000|2024-11-07 14:15:00|2755.1|2753.9|2753.4|2752.2|2755.1|2753.9|2751.9|2750.7|64
1730989200000|2024-11-07 14:20:00|2752.9|2751.7|2753.9|2752.7|2754.6|2753.4|2752.4|2751.2|72
1730989500000|2024-11-07 14:25:00|2753.6|2752.4|2753.1|2751.9|2754.4|2753.2|2752.4|2751.2|45
1730989800000|2024-11-07 14:30:00|2753.4|2752.2|2749.4|2748.2|2755.9|2754.7|2748.4|2747.2|461
1730990100000|2024-11-07 14:35:00|2748.9|2747.7|2751.1|2749.9|2751.4|2750.2|2747.4|2746.2|369
1730990400000|2024-11-07 14:40:00|2750.9|2749.7|2752.9|2751.7|2754.6|2753.4|2750.9|2749.7|252
1730990700000|2024-11-07 14:45:00|2752.4|2751.2|2749.9|2748.7|2752.6|2751.4|2749.9|2748.7|134
1730991000000|2024-11-07 14:50:00|2749.6|2748.4|2756.9|2755.7|2756.9|2755.7|2749.4|2748.2|314
1730991300000|2024-11-07 14:55:00|2757.1|2755.9|2756.9|2755.7|2757.9|2756.7|2756.4|2755.2|296
1730991600000|2024-11-07 15:00:00|2756.6|2755.4|2754.9|2753.7|2757.4|2756.2|2754.6|2753.4|162
1730991900000|2024-11-07 15:05:00|2755.4|2754.2|2755.9|2754.7|2757.4|2756.2|2753.9|2752.7|249
1730992200000|2024-11-07 15:10:00|2756.4|2755.2|2753.9|2752.7|2756.4|2755.2|2753.4|2752.2|304
1730992500000|2024-11-07 15:15:00|2754.1|2752.9|2753.9|2752.7|2755.9|2754.7|2752.4|2751.2|255
1730992800000|2024-11-07 15:20:00|2754.1|2752.9|2752.4|2751.2|2754.9|2753.7|2752.1|2750.9|162
1730993100000|2024-11-07 15:25:00|2751.9|2750.7|2750.4|2749.2|2752.6|2751.4|2749.9|2748.7|109
1730993400000|2024-11-07 15:30:00|2750.9|2749.7|2750.1|2748.9|2750.9|2749.7|2748.9|2747.7|168
1730993700000|2024-11-07 15:35:00|2750.4|2749.2|2752.4|2751.2|2752.4|2751.2|2749.9|2748.7|55
1730994000000|2024-11-07 15:40:00|2752.1|2750.9|2748.4|2747.2|2752.4|2751.2|2748.1|2746.9|132
1730994300000|2024-11-07 15:45:00|2748.9|2747.7|2748.9|2747.7|2750.4|2749.2|2747.9|2746.7|184
1730994600000|2024-11-07 15:50:00|2748.4|2747.2|2748.4|2747.2|2749.6|2748.4|2746.9|2745.7|188
1730994900000|2024-11-07 15:55:00|2748.9|2747.7|2750.9|2749.7|2751.9|2750.7|2748.6|2747.4|228
1730995200000|2024-11-07 16:00:00|2751.4|2750.2|2749.4|2748.2|2751.4|2750.2|2748.9|2747.7|126
1730995500000|2024-11-07 16:05:00|2749.6|2748.4|2747.9|2746.7|2749.9|2748.7|2746.4|2745.2|162
1730995800000|2024-11-07 16:10:00|2747.6|2746.4|2747.4|2746.2|2747.9|2746.7|2745.9|2744.7|137
1730996100000|2024-11-07 16:15:00|2747.1|2745.9|2748.4|2747.2|2749.6|2748.4|2745.9|2744.7|99
1730996400000|2024-11-07 16:20:00|2747.9|2746.7|2747.9|2746.7|2748.4|2747.2|2746.4|2745.2|173
1730996700000|2024-11-07 16:25:00|2747.6|2746.4|2746.9|2745.7|2748.9|2747.7|2746.4|2745.2|124
1730997000000|2024-11-07 16:30:00|2746.4|2745.2|2741.9|2740.7|2746.4|2745.2|2741.9|2740.7|189
1730997300000|2024-11-07 16:35:00|2742.1|2740.9|2742.9|2741.7|2743.9|2742.7|2740.4|2739.2|309
1730997600000|2024-11-07 16:40:00|2742.6|2741.4|2743.9|2742.7|2743.9|2742.7|2741.9|2740.7|110
1730997900000|2024-11-07 16:45:00|2743.6|2742.4|2745.9|2744.7|2745.9|2744.7|2743.6|2742.4|69
1730998200000|2024-11-07 16:50:00|2746.4|2745.2|2746.9|2745.7|2747.4|2746.2|2745.1|2743.9|147
1730998500000|2024-11-07 16:55:00|2746.6|2745.4|2747.9|2746.7|2748.4|2747.2|2746.1|2744.9|65
1730998800000|2024-11-07 17:00:00|2748.4|2747.2|2748.9|2747.7|2749.1|2747.9|2747.4|2746.2|79
1730999100000|2024-11-07 17:05:00|2749.4|2748.2|2748.4|2747.2|2749.9|2748.7|2748.4|2747.2|28
1730999400000|2024-11-07 17:10:00|2748.1|2746.9|2749.4|2748.2|2749.4|2748.2|2747.9|2746.7|24
1730999700000|2024-11-07 17:15:00|2749.1|2747.9|2750.9|2749.7|2750.9|2749.7|2748.4|2747.2|40
1731000000000|2024-11-07 17:20:00|2751.4|2750.2|2751.4|2750.2|2751.9|2750.7|2751.1|2749.9|52
1731000300000|2024-11-07 17:25:00|2751.9|2750.7|2752.4|2751.2|2752.9|2751.7|2751.9|2750.7|40
1731000600000|2024-11-07 17:30:00|2752.1|2750.9|2749.9|2748.7|2752.1|2750.9|2749.9|2748.7|39
1731000900000|2024-11-07 17:35:00|2750.4|2749.2|2748.4|2747.2|2750.9|2749.7|2747.9|2746.7|40
1731001200000|2024-11-07 17:40:00|2748.1|2746.9|2749.4|2748.2|2749.4|2748.2|2747.9|2746.7|27
1731001500000|2024-11-07 17:45:00|2749.1|2747.9|2751.4|2750.2|2751.4|2750.2|2749.1|2747.9|35
1731001800000|2024-11-07 17:50:00|2751.1|2749.9|2751.9|2750.7|2752.4|2751.2|2750.6|2749.4|28
1731002100000|2024-11-07 17:55:00|2752.1|2750.9|2752.1|2750.9|2752.4|2751.2|2750.9|2749.7|40
1731002400000|2024-11-07 18:00:00|2752.4|2751.2|2752.9|2751.7|2753.4|2752.2|2752.4|2751.2|87
1731002700000|2024-11-07 18:05:00|2753.1|2751.9|2751.9|2750.7|2753.4|2752.2|2751.4|2750.2|24
1731003000000|2024-11-07 18:10:00|2751.6|2750.4|2751.9|2750.7|2752.4|2751.2|2750.4|2749.2|43
1731003300000|2024-11-07 18:15:00|2751.6|2750.4|2748.9|2747.7|2751.6|2750.4|2748.4|2747.2|73
1731003600000|2024-11-07 18:20:00|2749.4|2748.2|2748.9|2747.7|2749.4|2748.2|2748.4|2747.2|43
1731003900000|2024-11-07 18:25:00|2749.4|2748.2|2749.9|2748.7|2750.9|2749.7|2748.9|2747.7|75
1731004200000|2024-11-07 18:30:00|2749.4|2748.2|2747.9|2746.7|2749.9|2748.7|2747.9|2746.7|46
1731004500000|2024-11-07 18:35:00|2747.6|2746.4|2748.9|2747.7|2749.4|2748.2|2747.4|2746.2|41
1731004800000|2024-11-07 18:40:00|2748.6|2747.4|2745.9|2744.7|2748.9|2747.7|2745.9|2744.7|107
1731005100000|2024-11-07 18:45:00|2746.4|2745.2|2747.4|2746.2|2747.4|2746.2|2745.9|2744.7|113
1731005400000|2024-11-07 18:50:00|2747.6|2746.4|2749.9|2748.7|2749.9|2748.7|2747.4|2746.2|81
1731005700000|2024-11-07 18:55:00|2749.6|2748.4|2746.9|2745.7|2749.9|2748.7|2746.9|2745.7|55
1731006000000|2024-11-07 19:00:00|2746.6|2745.4|2751.9|2750.7|2752.6|2751.4|2744.6|2743.4|123
1731006300000|2024-11-07 19:05:00|2751.6|2750.4|2751.4|2750.2|2752.4|2751.2|2750.1|2748.9|71
1731006600000|2024-11-07 19:10:00|2751.1|2749.9|2748.9|2747.7|2751.9|2750.7|2748.4|2747.2|48
1731006900000|2024-11-07 19:15:00|2749.1|2747.9|2750.9|2749.7|2751.6|2750.4|2748.9|2747.7|49
1731007200000|2024-11-07 19:20:00|2751.1|2749.9|2750.4|2749.2|2751.4|2750.2|2748.9|2747.7|29
1731007500000|2024-11-07 19:25:00|2750.6|2749.4|2751.9|2750.7|2752.1|2750.9|2750.4|2749.2|19
1731007800000|2024-11-07 19:30:00|2751.4|2750.2|2751.9|2750.7|2753.9|2752.7|2750.9|2749.7|33
1731008100000|2024-11-07 19:35:00|2752.4|2751.2|2750.4|2749.2|2752.6|2751.4|2748.6|2747.4|39
1731008400000|2024-11-07 19:40:00|2750.1|2748.9|2751.9|2750.7|2752.4|2751.2|2748.9|2747.7|79
1731008700000|2024-11-07 19:45:00|2751.6|2750.4|2751.9|2750.7|2752.4|2751.2|2749.9|2748.7|56
1731009000000|2024-11-07 19:50:00|2752.4|2751.2|2750.9|2749.7|2752.6|2751.4|2750.9|2749.7|30
1731009300000|2024-11-07 19:55:00|2751.1|2749.9|2755.4|2754.2|2755.4|2754.2|2751.1|2749.9|68
1731009600000|2024-11-07 20:00:00|2754.9|2753.7|2752.4|2751.2|2755.4|2754.2|2751.9|2750.7|91
1731009900000|2024-11-07 20:05:00|2751.9|2750.7|2751.9|2750.7|2753.9|2752.7|2750.9|2749.7|87
1731010200000|2024-11-07 20:10:00|2752.4|2751.2|2755.4|2754.2|2755.9|2754.7|2751.9|2750.7|101
1731010500000|2024-11-07 20:15:00|2755.6|2754.4|2755.9|2754.7|2757.4|2756.2|2754.4|2753.2|155
1731010800000|2024-11-07 20:20:00|2756.4|2755.2|2756.4|2755.2|2757.4|2756.2|2754.4|2753.2|103
1731011100000|2024-11-07 20:25:00|2756.1|2754.9|2757.9|2756.7|2757.9|2756.7|2755.4|2754.2|89
1731011400000|2024-11-07 20:30:00|2757.6|2756.4|2758.9|2757.7|2758.9|2757.7|2757.4|2756.2|123
1731011700000|2024-11-07 20:35:00|2758.6|2757.4|2758.9|2757.7|2760.4|2759.2|2758.4|2757.2|132
1731012000000|2024-11-07 20:40:00|2759.4|2758.2|2758.9|2757.7|2760.4|2759.2|2758.4|2757.2|76
1731012300000|2024-11-07 20:45:00|2758.4|2757.2|2760.9|2759.7|2760.9|2759.7|2758.4|2757.2|159
1731012600000|2024-11-07 20:50:00|2759.9|2758.7|2758.4|2756.4|2760.9|2759.7|2757.9|2756.4|301
1731012900000|2024-11-07 20:55:00|2758.8|2756.8|2758.8|2756.8|2759.4|2757.4|2757.4|2755.4|0
1731013200000|2024-11-07 21:00:00|2758.7|2756.7|2758.4|2756.4|2759.2|2757.2|2758.1|2756.1|44
1731013500000|2024-11-07 21:05:00|2758.5|2756.5|2759.8|2757.8|2760.3|2758.3|2758.4|2756.4|0
1731013800000|2024-11-07 21:10:00|2759.9|2757.9|2760.1|2758.1|2761.2|2759.2|2759.8|2757.8|0
1731014100000|2024-11-07 21:15:00|2760|2758|2760.5|2758.5|2760.7|2758.7|2759.7|2757.7|0
1731014400000|2024-11-07 21:20:00|2760.4|2758.4|2760.3|2758.3|2760.9|2758.9|2760.3|2758.3|0
1731014700000|2024-11-07 21:25:00|2760.2|2758.2|2759.8|2757.8|2760.2|2758.2|2759.8|2757.8|0
1731015000000|2024-11-07 21:30:00|2759.7|2757.7|2759|2757|2759.8|2757.8|2759|2757|0
1731015300000|2024-11-07 21:35:00|2759.1|2757.1|2758.9|2756.9|2759.1|2757.1|2758.7|2756.7|0
1731015600000|2024-11-07 21:40:00|2758.8|2756.8|2758.8|2756.8|2758.9|2756.9|2758.5|2756.5|0
1731015900000|2024-11-07 21:45:00|2758.6|2756.6|2759.2|2757.2|2759.2|2757.2|2758.5|2756.5|0
1731016200000|2024-11-07 21:50:00|2759.4|2757.4|2760.4|2758.4|2760.5|2758.5|2759.4|2757.4|0
1731016500000|2024-11-07 21:55:00|2760.5|2758.5|2759.4|2757.4|2760.5|2758.5|2759.4|2757.4|0
1731016800000|2024-11-07 22:00:00|2759.5|2757.5|2759.6|2757.6|2759.6|2757.6|2759.5|2757.5|0
1731017100000|2024-11-07 22:05:00|2759.5|2757.5|2759.5|2757.5|2759.5|2757.5|2759.4|2757.4|0
1731017400000|2024-11-07 22:10:00|2759.6|2757.6|2759.5|2757.5|2759.6|2757.6|2759.4|2757.4|0
1731017700000|2024-11-07 22:15:00|2759.6|2757.6|2759.5|2757.5|2759.6|2757.6|2759.4|2757.4|0
1731018300000|2024-11-07 22:25:00|2759.4|2757.4|2759.4|2757.4|2759.5|2757.5|2759.4|2757.4|0
1731018600000|2024-11-07 22:30:00|2759.5|2757.5|2759.4|2757.4|2759.5|2757.5|2759.4|2757.4|0
1731018900000|2024-11-07 22:35:00|2759.5|2757.5|2759.6|2757.6|2759.6|2757.6|2759.5|2757.5|0
1731019200000|2024-11-07 22:40:00|2759.7|2757.7|2759.7|2757.7|2759.7|2757.7|2759.7|2757.7|0
1731019500000|2024-11-07 22:45:00|2759.6|2757.6|2759.6|2757.6|2759.6|2757.6|2759.5|2757.5|0
1731019800000|2024-11-07 22:50:00|2759.7|2757.7|2759.6|2757.6|2759.7|2757.7|2759.6|2757.6|0
1731020100000|2024-11-07 22:55:00|2759.7|2757.7|2759.8|2757.8|2759.8|2757.8|2759.7|2757.7|0
1731020400000|2024-11-07 23:00:00|2760|2758|2757.5|2755.5|2761.6|2759.6|2757.5|2755.5|0
1731020700000|2024-11-07 23:05:00|2757.6|2755.6|2758.7|2756.7|2758.7|2756.7|2757.6|2755.6|0
1731021000000|2024-11-07 23:10:00|2758.8|2756.8|2760.5|2758.5|2761|2759|2758.8|2756.8|0
1731021300000|2024-11-07 23:15:00|2760.6|2758.6|2760|2758|2761.4|2759.4|2759.9|2757.9|0
1731021600000|2024-11-07 23:20:00|2759.5|2757.5|2759.9|2757.9|2760.6|2758.6|2757.8|2755.8|0
1731021900000|2024-11-07 23:25:00|2759.5|2757.5|2758.9|2756.9|2759.9|2757.9|2758.2|2756.2|0
1731022200000|2024-11-07 23:30:00|2759|2757|2759.8|2757.8|2760.1|2758.1|2758.8|2756.8|0
1731022500000|2024-11-07 23:35:00|2759.5|2757.5|2757.6|2755.6|2759.5|2757.5|2757.6|2755.6|0
1731022800000|2024-11-07 23:40:00|2757.5|2755.5|2758.1|2756.1|2759.1|2757.1|2757.5|2755.5|0
1731023100000|2024-11-07 23:45:00|2758|2756|2763.9|2762.7|2765.9|2764.7|2757.1|2755.8|644
1731023400000|2024-11-07 23:50:00|2763.6|2762.4|2765.9|2764.7|2766.6|2765.4|2762.4|2761.2|162
1731023700000|2024-11-07 23:55:00|2765.6|2764.4|2769.4|2768.2|2774.4|2773.2|2764.9|2763.7|563
1731024000000|2024-11-08 00:00:00|2769.2|2768.4|2764.7|2763.9|2770.4|2769.6|2763.2|2762.4|2143
1731024300000|2024-11-08 00:05:00|2766.4|2765.6|2759.7|2758.9|2766.7|2765.9|2753.9|2753.1|1118
1731024600000|2024-11-08 00:10:00|2760.2|2759.4|2756.7|2755.9|2762.7|2761.9|2756.2|2755.4|654
1731024900000|2024-11-08 00:15:00|2756.2|2755.4|2759.2|2758.4|2760.2|2759.4|2755.2|2754.4|477
1731025200000|2024-11-08 00:20:00|2758.9|2758.1|2757.7|2756.9|2759.7|2758.9|2752.4|2751.6|708
1731025500000|2024-11-08 00:25:00|2758.2|2757.4|2754.7|2753.9|2759.7|2758.9|2753.2|2752.4|821
1731025800000|2024-11-08 00:30:00|2754.9|2754.1|2756.2|2755.4|2757.7|2756.9|2754.2|2753.4|717
1731026100000|2024-11-08 00:35:00|2755.9|2755.1|2752.7|2751.9|2756.7|2755.9|2750.2|2749.4|747
1731026400000|2024-11-08 00:40:00|2752.9|2752.1|2756.2|2755.4|2756.7|2755.9|2752.9|2752.1|369
1731026700000|2024-11-08 00:45:00|2755.9|2755.1|2759.2|2758.4|2759.2|2758.4|2755.7|2754.9|255
1731027000000|2024-11-08 00:50:00|2758.9|2758.1|2757.9|2757.1|2758.9|2758.1|2755.9|2755.1|311
1731027300000|2024-11-08 00:55:00|2758.2|2757.4|2756.2|2755.4|2759.4|2758.6|2755.7|2754.9|314
1731027600000|2024-11-08 01:00:00|2755.7|2754.9|2750.2|2749.4|2756.9|2756.1|2748.7|2747.9|637
1731027900000|2024-11-08 01:05:00|2749.9|2749.1|2751.2|2750.4|2751.4|2750.6|2746.7|2745.9|795
1731028200000|2024-11-08 01:10:00|2751.7|2750.9|2751.9|2751.1|2754.7|2753.9|2751.2|2750.4|326
1731028500000|2024-11-08 01:15:00|2752.2|2751.4|2751.7|2750.9|2752.7|2751.9|2750.7|2749.9|193
1731028800000|2024-11-08 01:20:00|2752.2|2751.4|2752.2|2751.4|2753.9|2753.1|2751.7|2750.9|184
1731029100000|2024-11-08 01:25:00|2751.9|2751.1|2751.7|2750.9|2754.2|2753.4|2749.7|2748.9|302
1731029400000|2024-11-08 01:30:00|2752.2|2751.4|2749.7|2748.9|2752.7|2751.9|2749.2|2748.4|289
1731029700000|2024-11-08 01:35:00|2749.9|2749.1|2749.7|2748.9|2750.2|2749.4|2747.7|2746.9|446
1731030000000|2024-11-08 01:40:00|2748.7|2747.9|2749.7|2748.9|2750.2|2749.4|2747.4|2746.6|477
1731030300000|2024-11-08 01:45:00|2749.2|2748.4|2747.7|2746.9|2749.7|2748.9|2745.7|2744.9|552
1731030600000|2024-11-08 01:50:00|2747.9|2747.1|2747.2|2746.4|2748.4|2747.6|2746.7|2745.9|374
1731030900000|2024-11-08 01:55:00|2746.9|2746.1|2744.7|2743.9|2748.2|2747.4|2744.2|2743.4|306
1731031200000|2024-11-08 02:00:00|2744.9|2744.1|2745.2|2744.4|2745.2|2744.4|2742.2|2741.4|527
1731031500000|2024-11-08 02:05:00|2745.7|2744.9|2746.7|2745.9|2746.7|2745.9|2744.2|2743.4|365
1731031800000|2024-11-08 02:10:00|2746.2|2745.4|2744.7|2743.9|2747.2|2746.4|2744.2|2743.4|189
1731032100000|2024-11-08 02:15:00|2744.2|2743.4|2743.7|2742.9|2745.2|2744.4|2743.7|2742.9|198
1731032400000|2024-11-08 02:20:00|2743.4|2742.6|2743.7|2742.9|2744.7|2743.9|2743.2|2742.4|180
1731032700000|2024-11-08 02:25:00|2743.9|2743.1|2746.2|2745.4|2746.2|2745.4|2743.7|2742.9|235
1731033000000|2024-11-08 02:30:00|2746.4|2745.2|2744.4|2743.2|2747.4|2746.2|2744.4|2743.2|145
1731033300000|2024-11-08 02:35:00|2744.1|2742.9|2746.4|2745.2|2746.4|2745.2|2742.9|2741.7|130
1731033600000|2024-11-08 02:40:00|2746.1|2744.9|2744.9|2743.7|2746.9|2745.7|2744.9|2743.7|127
1731033900000|2024-11-08 02:45:00|2745.4|2744.2|2746.9|2745.7|2747.4|2746.2|2744.9|2743.7|98
1731034200000|2024-11-08 02:50:00|2747.1|2745.9|2748.6|2747.4|2748.9|2747.7|2746.9|2745.7|117
1731034500000|2024-11-08 02:55:00|2748.4|2747.2|2746.9|2745.7|2748.9|2747.7|2746.9|2745.7|105
1731034800000|2024-11-08 03:00:00|2746.6|2745.4|2746.4|2745.2|2746.6|2745.4|2745.4|2744.2|69
1731035100000|2024-11-08 03:05:00|2746.6|2745.4|2745.4|2744.2|2746.9|2745.7|2744.9|2743.7|81
1731035400000|2024-11-08 03:10:00|2745.6|2744.4|2744.9|2743.7|2747.6|2746.4|2744.9|2743.7|73
1731035700000|2024-11-08 03:15:00|2745.1|2743.9|2743.9|2742.7|2745.1|2743.9|2742.6|2741.4|87
1731036000000|2024-11-08 03:20:00|2744.1|2742.9|2743.9|2742.7|2744.9|2743.7|2742.9|2741.7|121
1731036300000|2024-11-08 03:25:00|2744.1|2742.9|2743.9|2742.7|2744.4|2743.2|2742.9|2741.7|91
1731036600000|2024-11-08 03:30:00|2743.7|2742.9|2745.4|2744.6|2748.2|2747.4|2743.7|2742.9|360
1731036900000|2024-11-08 03:35:00|2745.7|2744.9|2745.2|2744.4|2747.2|2746.4|2745.2|2744.4|209
1731037200000|2024-11-08 03:40:00|2745.7|2744.9|2745.2|2744.4|2746.7|2745.9|2744.7|2743.9|209
1731037500000|2024-11-08 03:45:00|2744.7|2743.9|2744.7|2743.9|2746.2|2745.4|2743.7|2742.9|346
1731037800000|2024-11-08 03:50:00|2745.2|2744.4|2746.7|2745.9|2746.9|2746.1|2743.7|2742.9|305
1731038100000|2024-11-08 03:55:00|2746.9|2746.1|2744.2|2743.4|2746.9|2746.1|2743.7|2742.9|216
1731038400000|2024-11-08 04:00:00|2743.7|2742.9|2743.2|2742.4|2744.7|2743.9|2742.2|2741.4|374
1731038700000|2024-11-08 04:05:00|2742.9|2742.1|2742.2|2741.4|2743.7|2742.9|2742.2|2741.4|218
1731039000000|2024-11-08 04:10:00|2741.7|2740.9|2741.7|2740.9|2743.4|2742.6|2741.7|2740.9|325
1731039300000|2024-11-08 04:15:00|2742.2|2741.4|2741.4|2740.6|2742.2|2741.4|2741.2|2740.4|200
1731039600000|2024-11-08 04:20:00|2741.2|2740.4|2743.7|2742.9|2743.7|2742.9|2741.2|2740.4|149
1731039900000|2024-11-08 04:25:00|2744.2|2743.4|2742.2|2741.4|2744.2|2743.4|2741.9|2741.1|141
1731040200000|2024-11-08 04:30:00|2742.4|2741.6|2739.7|2738.9|2743.2|2742.4|2739.7|2738.9|216
1731040500000|2024-11-08 04:35:00|2739.4|2738.6|2737.2|2736.4|2739.9|2739.1|2737.2|2736.4|291
1731040800000|2024-11-08 04:40:00|2736.7|2735.9|2736.7|2735.9|2738.2|2737.4|2736.2|2735.4|672
1731041100000|2024-11-08 04:45:00|2736.4|2735.6|2735.7|2734.9|2738.7|2737.9|2735.4|2734.6|684
1731041400000|2024-11-08 04:50:00|2735.9|2735.1|2736.7|2735.9|2737.2|2736.4|2735.2|2734.4|345
1731041700000|2024-11-08 04:55:00|2736.9|2736.1|2739.4|2738.6|2739.4|2738.6|2736.7|2735.9|238
1731042000000|2024-11-08 05:00:00|2739.7|2738.9|2739.7|2738.9|2740.2|2739.4|2738.4|2737.6|318
1731042300000|2024-11-08 05:05:00|2739.2|2738.4|2738.7|2737.9|2740.2|2739.4|2738.2|2737.4|258
1731042600000|2024-11-08 05:10:00|2739.2|2738.4|2740.4|2739.6|2740.9|2740.1|2739.2|2738.4|242
1731042900000|2024-11-08 05:15:00|2740.7|2739.9|2739.2|2738.4|2740.9|2740.1|2739.2|2738.4|201
1731043200000|2024-11-08 05:20:00|2738.9|2738.1|2739.7|2738.9|2740.4|2739.6|2738.7|2737.9|220
1731043500000|2024-11-08 05:25:00|2740.2|2739.4|2738.2|2737.4|2740.2|2739.4|2738.2|2737.4|152
1731043800000|2024-11-08 05:30:00|2738.4|2737.6|2740.7|2739.9|2742.2|2741.4|2738.4|2737.6|682
1731044100000|2024-11-08 05:35:00|2740.9|2740.1|2742.7|2741.9|2742.7|2741.9|2740.7|2739.9|408
1731044400000|2024-11-08 05:40:00|2742.9|2742.1|2744.7|2743.9|2744.7|2743.9|2742.7|2741.9|452
1731044700000|2024-11-08 05:45:00|2744.2|2743.4|2745.2|2744.4|2745.2|2744.4|2742.4|2741.6|416
1731045000000|2024-11-08 05:50:00|2744.7|2743.9|2743.2|2742.4|2744.7|2743.9|2742.9|2742.1|234
1731045300000|2024-11-08 05:55:00|2742.9|2742.1|2741.7|2740.9|2743.2|2742.4|2740.9|2740.1|398
1731045600000|2024-11-08 06:00:00|2741.9|2741.1|2747.9|2747.1|2750.7|2749.9|2741.7|2740.9|995
1731045900000|2024-11-08 06:05:00|2748.2|2747.4|2745.4|2744.6|2748.7|2747.9|2745.2|2744.4|371
1731046200000|2024-11-08 06:10:00|2745.7|2744.9|2744.2|2743.4|2746.4|2745.6|2743.2|2742.4|371
1731046500000|2024-11-08 06:15:00|2743.9|2743.1|2741.7|2740.9|2743.9|2743.1|2741.7|2740.9|264
1731046800000|2024-11-08 06:20:00|2741.4|2740.6|2741.2|2740.4|2743.2|2742.4|2740.2|2739.4|832
1731047100000|2024-11-08 06:25:00|2740.7|2739.9|2737.4|2736.6|2741.2|2740.4|2736.7|2735.9|1479
1731047400000|2024-11-08 06:30:00|2737.7|2736.9|2743.2|2742.4|2744.7|2743.9|2737.7|2736.9|1959
1731047700000|2024-11-08 06:35:00|2742.7|2741.9|2742.7|2740.7|2743.2|2742.4|2741.4|2740.2|431
1731048000000|2024-11-08 06:40:00|2742.6|2740.6|2742.9|2740.9|2743.8|2741.8|2741.9|2739.9|6
1731048300000|2024-11-08 06:45:00|2742.8|2740.8|2742.7|2740.7|2743.4|2741.4|2742.3|2740.3|723
1731048600000|2024-11-08 06:50:00|2743.1|2741.1|2744.3|2742.3|2744.8|2742.8|2743.1|2741.1|0
1731048900000|2024-11-08 06:55:00|2744.2|2742.2|2744.9|2742.9|2745.1|2743.1|2744.2|2742.2|0
1731049200000|2024-11-08 07:00:00|2744.8|2742.8|2746.4|2744.4|2746.4|2744.4|2744.8|2742.8|0
1731049500000|2024-11-08 07:05:00|2746.3|2744.3|2743.9|2741.9|2746.3|2744.3|2743.6|2741.6|0
1731049800000|2024-11-08 07:10:00|2744|2742|2744.2|2742.2|2745.2|2743.2|2743.9|2741.9|0
1731050100000|2024-11-08 07:15:00|2744.1|2742.1|2744.3|2742.3|2744.8|2742.8|2744.1|2742.1|0
1731050400000|2024-11-08 07:20:00|2744.2|2742.2|2744.8|2742.8|2745.1|2743.1|2743.7|2741.7|0
1731050700000|2024-11-08 07:25:00|2744.7|2742.7|2745.4|2743.4|2745.7|2743.7|2744.3|2742.3|0
1731051000000|2024-11-08 07:30:00|2745.3|2743.3|2745.2|2743.2|2746|2744|2744.7|2742.7|0
1731051300000|2024-11-08 07:35:00|2745.3|2743.3|2744.8|2742.8|2745.3|2743.3|2743.9|2741.9|0
1731051600000|2024-11-08 07:40:00|2745.1|2743.1|2746.3|2744.3|2746.4|2744.4|2744.8|2742.8|0
1731051900000|2024-11-08 07:45:00|2746.4|2744.4|2745.7|2743.7|2746.6|2744.6|2745.3|2743.3|0
1731052200000|2024-11-08 07:50:00|2745.8|2743.8|2745.7|2743.7|2746.3|2744.3|2745.2|2743.2|0
1731052500000|2024-11-08 07:55:00|2745.8|2743.8|2745.3|2743.3|2746|2744|2744.9|2742.9|0
1731052800000|2024-11-08 08:00:00|2745.4|2743.4|2739.4|2738.2|2746.6|2745.4|2739.4|2738.2|274
1731053100000|2024-11-08 08:05:00|2739.6|2738.4|2736.4|2735.2|2740.4|2739.2|2736.4|2735.2|144
1731053400000|2024-11-08 08:10:00|2735.9|2734.7|2735.9|2734.7|2737.9|2736.7|2733.4|2732.2|176
1731053700000|2024-11-08 08:15:00|2735.6|2734.4|2735.4|2734.2|2737.9|2736.7|2733.9|2732.7|186
1731054000000|2024-11-08 08:20:00|2735.6|2734.4|2736.9|2735.7|2739.1|2737.9|2735.6|2734.4|69
1731054300000|2024-11-08 08:25:00|2737.1|2735.9|2734.1|2732.9|2737.4|2736.2|2733.6|2732.4|65
1731054600000|2024-11-08 08:30:00|2734.4|2733.2|2734.4|2733.2|2734.6|2733.4|2732.4|2731.2|129
1731054900000|2024-11-08 08:35:00|2734.6|2733.4|2734.9|2733.7|2736.4|2735.2|2732.4|2731.2|200
1731055200000|2024-11-08 08:40:00|2734.4|2733.2|2735.9|2734.7|2735.9|2734.7|2734.1|2732.9|34
1731055500000|2024-11-08 08:45:00|2735.6|2734.4|2731.9|2730.7|2735.6|2734.4|2731.6|2730.4|99
1731055800000|2024-11-08 08:50:00|2731.6|2730.4|2730.9|2729.7|2731.9|2730.7|2729.4|2728.2|117
1731056100000|2024-11-08 08:55:00|2731.1|2729.9|2729.9|2728.7|2731.4|2730.2|2729.9|2728.7|35
1731056400000|2024-11-08 09:00:00|2730.1|2728.9|2728.4|2727.2|2732.1|2730.9|2728.4|2727.2|65
1731056700000|2024-11-08 09:05:00|2728.9|2727.7|2730.4|2729.2|2730.9|2729.7|2727.6|2726.4|194
1731057000000|2024-11-08 09:10:00|2730.9|2729.7|2732.4|2731.2|2732.4|2731.2|2730.9|2729.7|50
1731057300000|2024-11-08 09:15:00|2732.1|2730.9|2731.4|2730.2|2732.1|2730.9|2730.4|2729.2|53
1731057600000|2024-11-08 09:20:00|2731.6|2730.4|2727.9|2726.7|2731.6|2730.4|2727.4|2726.2|246
1731057900000|2024-11-08 09:25:00|2728.4|2727.2|2729.9|2728.7|2731.1|2729.9|2728.4|2727.2|70
1731058200000|2024-11-08 09:30:00|2729.4|2728.2|2727.4|2726.2|2729.9|2728.7|2727.4|2726.2|99
1731058500000|2024-11-08 09:35:00|2727.9|2726.7|2727.6|2726.4|2728.4|2727.2|2727.4|2726.2|76
1731058800000|2024-11-08 09:40:00|2727.4|2726.2|2726.9|2725.7|2728.1|2726.9|2726.4|2725.2|78
1731059100000|2024-11-08 09:45:00|2726.4|2725.2|2724.4|2723.2|2726.6|2725.4|2723.9|2722.7|48
1731059400000|2024-11-08 09:50:00|2724.6|2723.4|2724.4|2723.2|2725.9|2724.7|2723.9|2722.7|76
1731059700000|2024-11-08 09:55:00|2724.1|2722.9|2723.9|2722.7|2725.4|2724.2|2723.4|2722.2|184
1731060000000|2024-11-08 10:00:00|2723.6|2722.4|2719.9|2718.7|2723.6|2722.4|2719.4|2718.2|324
1731060300000|2024-11-08 10:05:00|2720.4|2719.2|2719.9|2718.7|2720.9|2719.7|2717.4|2716.2|112
1731060600000|2024-11-08 10:10:00|2720.1|2718.9|2718.4|2717.2|2720.1|2718.9|2717.9|2716.7|96
1731060900000|2024-11-08 10:15:00|2718.1|2716.9|2720.6|2719.4|2720.9|2719.7|2718.1|2716.9|87
1731061200000|2024-11-08 10:20:00|2720.9|2719.7|2719.9|2718.7|2721.4|2720.2|2718.9|2717.7|70
1731061500000|2024-11-08 10:25:00|2719.6|2718.4|2718.9|2717.7|2721.1|2719.9|2718.4|2717.2|39
1731061800000|2024-11-08 10:30:00|2718.6|2717.4|2715.9|2714.7|2718.6|2717.4|2714.9|2713.7|267
1731062100000|2024-11-08 10:35:00|2716.1|2714.9|2713.9|2712.7|2716.4|2715.2|2713.9|2712.7|168
1731062400000|2024-11-08 10:40:00|2714.1|2712.9|2711.4|2710.2|2714.6|2713.4|2711.1|2709.9|162
1731062700000|2024-11-08 10:45:00|2711.1|2709.9|2708.9|2707.7|2711.6|2710.4|2708.1|2706.9|199
1731063000000|2024-11-08 10:50:00|2709.1|2707.9|2710.6|2709.4|2711.9|2710.7|2708.9|2707.7|74
1731063300000|2024-11-08 10:55:00|2710.4|2709.2|2711.9|2710.7|2712.9|2711.7|2710.1|2708.9|90
1731063600000|2024-11-08 11:00:00|2711.6|2710.4|2712.9|2711.7|2714.1|2712.9|2710.4|2709.2|90
1731063900000|2024-11-08 11:05:00|2713.1|2711.9|2712.4|2711.2|2713.9|2712.7|2711.1|2709.9|67
1731064200000|2024-11-08 11:10:00|2712.6|2711.4|2712.1|2710.9|2715.4|2714.2|2710.9|2709.7|201
1731064500000|2024-11-08 11:15:00|2712.4|2711.2|2714.4|2713.2|2715.4|2714.2|2711.4|2710.2|100
1731064800000|2024-11-08 11:20:00|2713.9|2712.7|2715.4|2714.2|2715.4|2714.2|2713.9|2712.7|43
1731065100000|2024-11-08 11:25:00|2714.9|2713.7|2716.9|2715.7|2716.9|2715.7|2714.4|2713.2|82
1731065400000|2024-11-08 11:30:00|2716.6|2715.4|2717.9|2716.7|2718.1|2716.9|2716.1|2714.9|66
1731065700000|2024-11-08 11:35:00|2717.6|2716.4|2719.1|2717.9|2719.4|2718.2|2716.9|2715.7|79
1731066000000|2024-11-08 11:40:00|2718.9|2717.7|2719.9|2718.7|2720.9|2719.7|2718.9|2717.7|42
1731066300000|2024-11-08 11:45:00|2719.6|2718.4|2719.1|2717.9|2719.9|2718.7|2718.4|2717.2|25
1731066600000|2024-11-08 11:50:00|2719.4|2718.2|2718.6|2717.4|2719.9|2718.7|2718.4|2717.2|24
1731066900000|2024-11-08 11:55:00|2718.9|2717.7|2719.9|2718.7|2720.6|2719.4|2718.4|2717.2|18
1731067200000|2024-11-08 12:00:00|2720.1|2718.9|2721.1|2719.9|2721.4|2720.2|2720.1|2718.9|41
1731067500000|2024-11-08 12:05:00|2720.9|2719.7|2719.9|2718.7|2721.1|2719.9|2719.1|2717.9|34
1731067800000|2024-11-08 12:10:00|2720.1|2718.9|2719.9|2718.7|2721.4|2720.2|2719.6|2718.4|57
1731068100000|2024-11-08 12:15:00|2719.6|2718.4|2720.9|2719.7|2720.9|2719.7|2719.6|2718.4|16
1731068400000|2024-11-08 12:20:00|2720.6|2719.4|2718.9|2717.7|2721.4|2720.2|2718.9|2717.7|18
1731068700000|2024-11-08 12:25:00|2719.1|2717.9|2718.4|2717.2|2720.1|2718.9|2718.1|2716.9|37
1731069000000|2024-11-08 12:30:00|2718.6|2717.4|2718.9|2717.7|2719.4|2718.2|2717.6|2716.4|77
1731069300000|2024-11-08 12:35:00|2719.1|2717.9|2717.4|2716.2|2719.4|2718.2|2717.4|2716.2|135
1731069600000|2024-11-08 12:40:00|2717.6|2716.4|2720.4|2719.2|2720.4|2719.2|2717.6|2716.4|53
1731069900000|2024-11-08 12:45:00|2720.6|2719.4|2719.9|2718.7|2720.6|2719.4|2719.6|2718.4|89
1731070200000|2024-11-08 12:50:00|2720.4|2719.2|2720.9|2719.7|2721.4|2720.2|2719.9|2718.7|39
1731070500000|2024-11-08 12:55:00|2721.1|2719.9|2720.4|2719.2|2721.4|2720.2|2720.4|2719.2|43
1731070800000|2024-11-08 13:00:00|2720.1|2718.9|2720.9|2719.7|2720.9|2719.7|2719.4|2718.2|72
1731071100000|2024-11-08 13:05:00|2721.4|2720.2|2721.9|2720.7|2722.4|2721.2|2720.9|2719.7|72
1731071400000|2024-11-08 13:10:00|2721.6|2720.4|2721.1|2719.9|2722.4|2721.2|2720.4|2719.2|38
1731071700000|2024-11-08 13:15:00|2720.9|2719.7|2722.4|2721.2|2722.9|2721.7|2720.4|2719.2|53
1731072000000|2024-11-08 13:20:00|2722.1|2720.9|2723.9|2722.7|2724.4|2723.2|2721.9|2720.7|21
1731072300000|2024-11-08 13:25:00|2723.6|2722.4|2722.6|2721.4|2723.9|2722.7|2721.9|2720.7|37
1731072600000|2024-11-08 13:30:00|2722.4|2721.2|2723.4|2722.2|2724.4|2723.2|2721.9|2720.7|40
1731072900000|2024-11-08 13:35:00|2723.6|2722.4|2721.9|2720.7|2723.6|2722.4|2720.9|2719.7|26
1731073200000|2024-11-08 13:40:00|2722.1|2720.9|2722.1|2720.9|2722.4|2721.2|2720.9|2719.7|15
1731073500000|2024-11-08 13:45:00|2722.4|2721.2|2722.1|2720.9|2723.1|2721.9|2721.9|2720.7|18
1731073800000|2024-11-08 13:50:00|2722.4|2721.2|2722.1|2720.9|2723.4|2722.2|2721.4|2720.2|5
1731074100000|2024-11-08 13:55:00|2721.9|2720.7|2721.9|2720.7|2721.9|2720.7|2720.6|2719.4|16
1731074400000|2024-11-08 14:00:00|2722.4|2721.2|2722.4|2721.2|2723.4|2722.2|2722.1|2720.9|13
1731074700000|2024-11-08 14:05:00|2722.1|2720.9|2723.4|2722.2|2723.4|2722.2|2721.4|2720.2|28
1731075000000|2024-11-08 14:10:00|2723.9|2722.7|2724.4|2723.2|2725.4|2724.2|2723.4|2722.2|62
1731075300000|2024-11-08 14:15:00|2724.1|2722.9|2724.4|2723.2|2724.9|2723.7|2723.4|2722.2|17
1731075600000|2024-11-08 14:20:00|2724.1|2722.9|2724.9|2723.7|2725.4|2724.2|2723.9|2722.7|34
1731075900000|2024-11-08 14:25:00|2725.1|2723.9|2724.9|2723.7|2725.4|2724.2|2723.4|2722.2|81
1731076200000|2024-11-08 14:30:00|2725.1|2723.9|2722.4|2721.2|2725.6|2724.4|2720.1|2718.9|163
1731076500000|2024-11-08 14:35:00|2722.6|2721.4|2722.9|2721.7|2725.1|2723.9|2721.4|2720.2|232
1731076800000|2024-11-08 14:40:00|2722.6|2721.4|2720.4|2719.2|2723.4|2722.2|2720.4|2719.2|143
1731077100000|2024-11-08 14:45:00|2720.1|2718.9|2724.4|2723.2|2724.9|2723.7|2719.9|2718.7|305
1731077400000|2024-11-08 14:50:00|2723.9|2722.7|2724.9|2723.7|2724.9|2723.7|2722.9|2721.7|171
1731077700000|2024-11-08 14:55:00|2724.6|2723.4|2723.1|2721.9|2725.1|2723.9|2722.9|2721.7|100
1731078000000|2024-11-08 15:00:00|2723.4|2722.2|2718.9|2717.7|2725.1|2723.9|2718.9|2717.7|268
1731078300000|2024-11-08 15:05:00|2718.6|2717.4|2718.1|2716.9|2720.4|2719.2|2717.4|2716.2|122
1731078600000|2024-11-08 15:10:00|2718.4|2717.2|2717.4|2716.2|2718.4|2717.2|2716.4|2715.2|93
1731078900000|2024-11-08 15:15:00|2717.1|2715.9|2717.6|2716.4|2718.4|2717.2|2716.1|2714.9|62
1731079200000|2024-11-08 15:20:00|2717.4|2716.2|2718.4|2717.2|2720.4|2719.2|2716.6|2715.4|58
1731079500000|2024-11-08 15:25:00|2718.9|2717.7|2720.4|2719.2|2720.9|2719.7|2716.9|2715.7|53
1731079800000|2024-11-08 15:30:00|2719.9|2718.7|2724.9|2723.7|2725.1|2723.9|2719.9|2718.7|85
1731080100000|2024-11-08 15:35:00|2724.4|2723.2|2723.9|2722.7|2724.9|2723.7|2723.4|2722.2|65
1731080400000|2024-11-08 15:40:00|2724.1|2722.9|2722.9|2721.7|2724.9|2723.7|2722.9|2721.7|79
1731080700000|2024-11-08 15:45:00|2723.4|2722.2|2722.9|2721.7|2723.9|2722.7|2722.4|2721.2|76
1731081000000|2024-11-08 15:50:00|2722.6|2721.4|2725.4|2724.2|2725.4|2724.2|2722.6|2721.4|86
1731081300000|2024-11-08 15:55:00|2725.1|2723.9|2724.1|2722.9|2725.4|2724.2|2722.9|2721.7|69
1731081600000|2024-11-08 16:00:00|2723.9|2722.7|2723.9|2722.7|2723.9|2722.7|2722.4|2721.2|55
1731081900000|2024-11-08 16:05:00|2724.1|2722.9|2723.1|2721.9|2725.4|2724.2|2722.9|2721.7|205
1731082200000|2024-11-08 16:10:00|2722.9|2721.7|2723.4|2722.2|2723.4|2722.2|2721.4|2720.2|119
1731082500000|2024-11-08 16:15:00|2722.9|2721.7|2723.1|2721.9|2724.4|2723.2|2722.9|2721.7|64
1731082800000|2024-11-08 16:20:00|2723.4|2722.2|2723.9|2722.7|2724.4|2723.2|2722.6|2721.4|31
1731083100000|2024-11-08 16:25:00|2724.1|2722.9|2722.4|2721.2|2725.4|2724.2|2722.4|2721.2|74
1731083400000|2024-11-08 16:30:00|2722.6|2721.4|2722.9|2721.7|2723.9|2722.7|2722.4|2721.2|98
1731083700000|2024-11-08 16:35:00|2723.1|2721.9|2721.9|2720.7|2723.4|2722.2|2721.4|2720.2|88
1731084000000|2024-11-08 16:40:00|2722.1|2720.9|2720.4|2719.2|2722.1|2720.9|2720.1|2718.9|44
1731084300000|2024-11-08 16:45:00|2720.6|2719.4|2718.9|2717.7|2720.6|2719.4|2718.9|2717.7|31
1731084600000|2024-11-08 16:50:00|2719.1|2717.9|2722.1|2720.9|2722.4|2721.2|2718.6|2717.4|35
1731084900000|2024-11-08 16:55:00|2722.4|2721.2|2720.1|2718.9|2723.4|2722.2|2719.6|2718.4|14
1731085200000|2024-11-08 17:00:00|2719.9|2718.7|2719.9|2718.7|2720.9|2719.7|2719.4|2718.2|11
1731085500000|2024-11-08 17:05:00|2719.6|2718.4|2718.9|2717.7|2719.9|2718.7|2718.4|2717.2|26
1731085800000|2024-11-08 17:10:00|2718.6|2717.4|2717.4|2716.2|2719.1|2717.9|2717.1|2715.9|9
1731086100000|2024-11-08 17:15:00|2717.6|2716.4|2719.9|2718.7|2720.4|2719.2|2717.4|2716.2|35
1731086400000|2024-11-08 17:20:00|2720.1|2718.9|2719.4|2718.2|2720.4|2719.2|2719.4|2718.2|27
1731086700000|2024-11-08 17:25:00|2719.6|2718.4|2719.6|2718.4|2719.9|2718.7|2718.9|2717.7|35
1731087000000|2024-11-08 17:30:00|2719.9|2718.7|2721.6|2720.4|2721.6|2720.4|2719.4|2718.2|34
1731087300000|2024-11-08 17:35:00|2721.4|2720.2|2723.9|2722.7|2723.9|2722.7|2721.4|2720.2|27
1731087600000|2024-11-08 17:40:00|2723.6|2722.4|2724.1|2722.9|2724.6|2723.4|2722.9|2721.7|40
1731087900000|2024-11-08 17:45:00|2724.4|2723.2|2724.4|2723.2|2724.9|2723.7|2724.4|2723.2|16
1731088200000|2024-11-08 17:50:00|2724.6|2723.4|2725.4|2724.2|2725.4|2724.2|2723.9|2722.7|39
1731088500000|2024-11-08 17:55:00|2725.1|2723.9|2724.9|2723.7|2725.4|2724.2|2724.1|2722.9|22
1731088800000|2024-11-08 18:00:00|2725.1|2723.9|2724.1|2722.9|2725.4|2724.2|2723.9|2722.7|107
1731089100000|2024-11-08 18:05:00|2724.4|2723.2|2723.4|2722.2|2724.4|2723.2|2721.4|2720.2|61
1731089400000|2024-11-08 18:10:00|2722.9|2721.7|2722.9|2721.7|2724.1|2722.9|2722.4|2721.2|52
1731089700000|2024-11-08 18:15:00|2722.4|2721.2|2721.9|2720.7|2722.4|2721.2|2721.6|2720.4|30
1731090000000|2024-11-08 18:20:00|2722.1|2720.9|2721.9|2720.7|2722.4|2721.2|2721.4|2720.2|23
1731090300000|2024-11-08 18:25:00|2721.6|2720.4|2721.4|2720.2|2721.9|2720.7|2720.9|2719.7|11
1731090600000|2024-11-08 18:30:00|2721.6|2720.4|2723.4|2722.2|2723.4|2722.2|2721.4|2720.2|28
1731090900000|2024-11-08 18:35:00|2722.9|2721.7|2724.9|2723.7|2724.9|2723.7|2722.9|2721.7|24
1731091200000|2024-11-08 18:40:00|2725.4|2724.2|2725.9|2724.7|2725.9|2724.7|2724.9|2723.7|7
1731091500000|2024-11-08 18:45:00|2726.9|2725.7|2725.4|2724.2|2726.9|2725.7|2725.1|2723.9|51
1731091800000|2024-11-08 18:50:00|2725.6|2724.4|2723.4|2722.2|2725.9|2724.7|2723.4|2722.2|18
1731092100000|2024-11-08 18:55:00|2723.9|2722.7|2723.4|2722.2|2724.4|2723.2|2722.9|2721.7|40
1731092400000|2024-11-08 19:00:00|2723.9|2722.7|2723.9|2722.7|2723.9|2722.7|2722.4|2721.2|43
1731092700000|2024-11-08 19:05:00|2724.1|2722.9|2726.9|2725.7|2726.9|2725.7|2723.9|2722.7|65
1731093000000|2024-11-08 19:10:00|2726.6|2725.4|2726.9|2725.7|2727.4|2726.2|2726.4|2725.2|49
1731093300000|2024-11-08 19:15:00|2726.6|2725.4|2725.4|2724.2|2727.4|2726.2|2725.4|2724.2|38
1731093600000|2024-11-08 19:20:00|2725.1|2723.9|2726.9|2725.7|2726.9|2725.7|2724.9|2723.7|50
1731093900000|2024-11-08 19:25:00|2727.4|2726.2|2727.4|2726.2|2727.4|2726.2|2726.4|2725.2|47
1731094200000|2024-11-08 19:30:00|2727.1|2725.9|2727.4|2726.2|2727.4|2726.2|2726.4|2725.2|36
1731094500000|2024-11-08 19:35:00|2727.1|2725.9|2727.9|2726.7|2728.1|2726.9|2726.9|2725.7|36
1731094800000|2024-11-08 19:40:00|2728.1|2726.9|2728.4|2727.2|2728.4|2727.2|2727.4|2726.2|30
1731095100000|2024-11-08 19:45:00|2728.1|2726.9|2727.4|2726.2|2728.4|2727.2|2727.1|2725.9|24
1731095400000|2024-11-08 19:50:00|2727.1|2725.9|2726.9|2725.7|2727.9|2726.7|2726.9|2725.7|58
1731095700000|2024-11-08 19:55:00|2726.4|2725.2|2725.4|2724.2|2726.9|2725.7|2725.1|2723.9|78
1731096000000|2024-11-08 20:00:00|2725.9|2724.7|2725.4|2724.2|2725.9|2724.7|2724.9|2723.7|61
1731096300000|2024-11-08 20:05:00|2725.9|2724.7|2726.9|2725.7|2726.9|2725.7|2725.4|2724.2|30
1731096600000|2024-11-08 20:10:00|2726.6|2725.4|2725.4|2724.2|2727.4|2726.2|2725.4|2724.2|32
1731096900000|2024-11-08 20:15:00|2725.1|2723.9|2724.9|2723.7|2725.9|2724.7|2724.9|2723.7|28
1731097200000|2024-11-08 20:20:00|2724.4|2723.2|2724.9|2723.7|2724.9|2723.7|2723.9|2722.7|29
1731097500000|2024-11-08 20:25:00|2724.4|2723.2|2722.9|2721.7|2724.4|2723.2|2722.9|2721.7|28
1731097800000|2024-11-08 20:30:00|2723.1|2721.9|2722.6|2721.4|2723.4|2722.2|2722.1|2720.9|20
1731098100000|2024-11-08 20:35:00|2722.4|2721.2|2723.4|2722.2|2723.6|2722.4|2722.4|2721.2|8
1731098400000|2024-11-08 20:40:00|2723.1|2721.9|2724.1|2722.9|2724.9|2723.7|2722.9|2721.7|92
1731098700000|2024-11-08 20:45:00|2724.4|2723.2|2723.9|2722.7|2724.6|2723.4|2722.4|2721.2|149
1731099000000|2024-11-08 20:50:00|2723.6|2722.4|2725.9|2723.9|2726.4|2725.2|2723.6|2722.4|185
1731099300000|2024-11-08 20:55:00|2725.8|2723.8|2724.3|2722.3|2725.8|2723.8|2722.1|2720.1|0
1731099600000|2024-11-08 21:00:00|2724.2|2722.2|2721.9|2719.9|2724.2|2722.2|2721.3|2719.3|2
1731099900000|2024-11-08 21:05:00|2721.8|2719.8|2721.3|2719.3|2721.9|2719.9|2721.2|2719.2|0
1731100200000|2024-11-08 21:10:00|2721.2|2719.2|2721.1|2719.1|2721.4|2719.4|2720.6|2718.6|0
1731100500000|2024-11-08 21:15:00|2721|2719|2721.1|2719.1|2721.1|2719.1|2720.6|2718.6|0
1731100800000|2024-11-08 21:20:00|2721|2719|2721.3|2719.3|2721.3|2719.3|2720.6|2718.6|0
1731101100000|2024-11-08 21:25:00|2721.5|2719.5|2720.9|2718.9|2721.5|2719.5|2720.8|2718.8|0
1731101400000|2024-11-08 21:30:00|2721.2|2719.2|2721.1|2719.1|2721.2|2719.2|2720.9|2718.9|0
1731101700000|2024-11-08 21:35:00|2721.4|2719.4|2721.6|2719.6|2721.7|2719.7|2721.3|2719.3|0
1731102000000|2024-11-08 21:40:00|2721.9|2719.9|2721.3|2719.3|2722.3|2720.3|2721.3|2719.3|0
1731102300000|2024-11-08 21:45:00|2721.6|2719.6|2721.8|2719.8|2721.8|2719.8|2721.6|2719.6|0
1731102600000|2024-11-08 21:50:00|2721.9|2719.9|2721.9|2719.9|2722.2|2720.2|2721.9|2719.9|0
1731102900000|2024-11-08 21:55:00|2722|2720|2721.7|2719.7|2722.3|2720.3|2721.7|2719.7|0
1731279600000|2024-11-10 23:00:00|2724.1|2722.1|2721.6|2719.6|2724.4|2722.4|2721.6|2719.6|0
1731279900000|2024-11-10 23:05:00|2721.7|2719.7|2727.6|2725.6|2727.9|2725.9|2721.6|2719.6|0
1731280200000|2024-11-10 23:10:00|2727.5|2725.5|2729.8|2727.8|2730.3|2728.3|2727.5|2725.5|0
1731280500000|2024-11-10 23:15:00|2729.7|2727.7|2729.5|2727.5|2729.9|2727.9|2727.9|2725.9|0
1731280800000|2024-11-10 23:20:00|2729.7|2727.7|2729.5|2727.5|2731.4|2729.4|2728.7|2726.7|0
1731281100000|2024-11-10 23:25:00|2729.4|2727.4|2730|2728|2730|2728|2729.4|2727.4|0
1731281400000|2024-11-10 23:30:00|2729.9|2727.9|2727.2|2725.2|2729.9|2727.9|2727.2|2725.2|0
1731281700000|2024-11-10 23:35:00|2727.3|2725.3|2725.3|2723.3|2727.6|2725.6|2724.1|2722.1|0
1731282000000|2024-11-10 23:40:00|2725.2|2723.2|2725.8|2723.8|2726.2|2724.2|2724.3|2722.3|0
1731282300000|2024-11-10 23:45:00|2726|2724|2733.1|2731.9|2735.6|2734.4|2725.9|2723.9|533
1731282600000|2024-11-10 23:50:00|2733.6|2732.4|2737.1|2735.9|2738.4|2737.2|2733.4|2732.2|192
1731282900000|2024-11-10 23:55:00|2737.4|2736.2|2739.6|2738.4|2739.9|2738.7|2736.9|2735.7|211
1731283200000|2024-11-11 00:00:00|2739.4|2738.6|2746.7|2745.9|2746.7|2745.9|2739.4|2738.6|1283
1731283500000|2024-11-11 00:05:00|2746.4|2745.6|2750.4|2749.6|2751.2|2750.4|2744.7|2743.9|692
1731283800000|2024-11-11 00:10:00|2750.7|2749.9|2750.7|2749.9|2752.4|2751.6|2748.2|2747.4|899
1731284100000|2024-11-11 00:15:00|2751.2|2750.4|2750.9|2750.1|2755.7|2754.9|2748.4|2747.6|574
1731284400000|2024-11-11 00:20:00|2750.7|2749.9|2751.7|2750.9|2753.2|2752.4|2749.2|2748.4|456
1731284700000|2024-11-11 00:25:00|2752.2|2751.4|2749.2|2748.4|2752.7|2751.9|2749.2|2748.4|466
1731285000000|2024-11-11 00:30:00|2749.7|2748.9|2746.2|2745.4|2749.7|2748.9|2745.2|2744.4|264
1731285300000|2024-11-11 00:35:00|2746.7|2745.9|2743.4|2742.6|2746.9|2746.1|2742.9|2742.1|421
1731285600000|2024-11-11 00:40:00|2743.7|2742.9|2746.2|2745.4|2747.7|2746.9|2743.7|2742.9|389
1731285900000|2024-11-11 00:45:00|2745.7|2744.9|2744.7|2743.9|2746.2|2745.4|2744.2|2743.4|392
1731286200000|2024-11-11 00:50:00|2744.9|2744.1|2746.7|2745.9|2746.9|2746.1|2743.7|2742.9|362
1731286500000|2024-11-11 00:55:00|2746.9|2746.1|2746.2|2745.4|2747.7|2746.9|2745.7|2744.9|126
1731286800000|2024-11-11 01:00:00|2745.7|2744.9|2744.2|2743.4|2745.7|2744.9|2743.2|2742.4|301
1731287100000|2024-11-11 01:05:00|2743.9|2743.1|2743.7|2742.9|2744.7|2743.9|2741.4|2740.6|270
1731287400000|2024-11-11 01:10:00|2743.9|2743.1|2744.7|2743.9|2745.2|2744.4|2741.9|2741.1|219
1731287700000|2024-11-11 01:15:00|2744.2|2743.4|2742.2|2741.4|2745.2|2744.4|2741.7|2740.9|186
1731288000000|2024-11-11 01:20:00|2741.9|2741.1|2739.7|2738.9|2743.2|2742.4|2738.7|2737.9|209
1731288300000|2024-11-11 01:25:00|2739.9|2739.1|2740.2|2739.4|2740.7|2739.9|2737.7|2736.9|358
1731288600000|2024-11-11 01:30:00|2740.7|2739.9|2738.2|2737.4|2741.9|2741.1|2737.7|2736.9|260
1731288900000|2024-11-11 01:35:00|2738.4|2737.6|2738.7|2737.9|2739.7|2738.9|2736.7|2735.9|327
1731289200000|2024-11-11 01:40:00|2738.9|2738.1|2740.7|2739.9|2741.2|2740.4|2738.2|2737.4|224
1731289500000|2024-11-11 01:45:00|2740.9|2740.1|2737.9|2737.1|2740.9|2740.1|2737.9|2737.1|189
1731289800000|2024-11-11 01:50:00|2738.2|2737.4|2738.2|2737.4|2739.2|2738.4|2737.7|2736.9|123
1731290100000|2024-11-11 01:55:00|2738.4|2737.6|2739.2|2738.4|2739.4|2738.6|2736.7|2735.9|152
1731290400000|2024-11-11 02:00:00|2738.7|2737.9|2735.2|2734.4|2738.9|2738.1|2734.4|2733.6|206
1731290700000|2024-11-11 02:05:00|2734.9|2734.1|2735.9|2735.1|2736.2|2735.4|2733.7|2732.9|235
1731291000000|2024-11-11 02:10:00|2735.7|2734.9|2737.7|2736.9|2738.2|2737.4|2735.7|2734.9|103
1731291300000|2024-11-11 02:15:00|2737.4|2736.6|2736.2|2735.4|2737.4|2736.6|2735.7|2734.9|295
1731291600000|2024-11-11 02:20:00|2735.7|2734.9|2732.2|2731.4|2736.2|2735.4|2732.2|2731.4|375
1731291900000|2024-11-11 02:25:00|2732.4|2731.6|2733.7|2732.9|2733.7|2732.9|2731.7|2730.9|337
1731292200000|2024-11-11 02:30:00|2733.9|2732.7|2734.1|2732.9|2734.4|2733.2|2731.9|2730.7|138
1731292500000|2024-11-11 02:35:00|2734.4|2733.2|2734.6|2733.4|2734.9|2733.7|2732.6|2731.4|82
1731292800000|2024-11-11 02:40:00|2734.9|2733.7|2736.9|2735.7|2737.4|2736.2|2734.9|2733.7|92
1731293100000|2024-11-11 02:45:00|2737.1|2735.9|2733.9|2732.7|2737.4|2736.2|2733.6|2732.4|78
1731293400000|2024-11-11 02:50:00|2734.1|2732.9|2734.9|2733.7|2735.4|2734.2|2733.4|2732.2|43
1731293700000|2024-11-11 02:55:00|2735.1|2733.9|2736.4|2735.2|2736.9|2735.7|2734.9|2733.7|31
1731294000000|2024-11-11 03:00:00|2736.6|2735.4|2736.9|2735.7|2737.1|2735.9|2735.9|2734.7|60
1731294300000|2024-11-11 03:05:00|2737.4|2736.2|2737.9|2736.7|2737.9|2736.7|2736.6|2735.4|99
1731294600000|2024-11-11 03:10:00|2737.6|2736.4|2738.4|2737.2|2738.9|2737.7|2737.4|2736.2|177
1731294900000|2024-11-11 03:15:00|2738.9|2737.7|2738.6|2737.4|2738.9|2737.7|2737.4|2736.2|115
1731295200000|2024-11-11 03:20:00|2738.9|2737.7|2738.4|2737.2|2739.4|2738.2|2738.1|2736.9|121
1731295500000|2024-11-11 03:25:00|2738.9|2737.7|2738.9|2737.7|2738.9|2737.7|2737.9|2736.7|158
1731295800000|2024-11-11 03:30:00|2738.7|2737.9|2737.2|2736.4|2738.7|2737.9|2736.2|2735.4|286
1731296100000|2024-11-11 03:35:00|2736.9|2736.1|2738.7|2737.9|2739.7|2738.9|2736.7|2735.9|168
1731296400000|2024-11-11 03:40:00|2738.9|2738.1|2738.2|2737.4|2739.2|2738.4|2737.2|2736.4|146
1731296700000|2024-11-11 03:45:00|2737.9|2737.1|2737.9|2737.1|2739.4|2738.6|2737.7|2736.9|197
1731297000000|2024-11-11 03:50:00|2738.2|2737.4|2735.2|2734.4|2738.2|2737.4|2734.2|2733.4|168
1731297300000|2024-11-11 03:55:00|2734.9|2734.1|2734.7|2733.9|2735.2|2734.4|2733.2|2732.4|261
1731297600000|2024-11-11 04:00:00|2734.9|2734.1|2736.2|2735.4|2736.2|2735.4|2733.2|2732.4|232
1731297900000|2024-11-11 04:05:00|2736.7|2735.9|2737.7|2736.9|2739.2|2738.4|2735.7|2734.9|367
1731298200000|2024-11-11 04:10:00|2737.9|2737.1|2738.2|2737.4|2738.2|2737.4|2737.2|2736.4|87
1731298500000|2024-11-11 04:15:00|2738.4|2737.6|2736.2|2735.4|2738.7|2737.9|2736.2|2735.4|168
1731298800000|2024-11-11 04:20:00|2736.4|2735.6|2739.7|2738.9|2739.7|2738.9|2736.2|2735.4|169
1731299100000|2024-11-11 04:25:00|2739.2|2738.4|2738.7|2737.9|2739.7|2738.9|2738.2|2737.4|78
1731299400000|2024-11-11 04:30:00|2738.4|2737.6|2737.7|2736.9|2738.4|2737.6|2737.7|2736.9|117
1731299700000|2024-11-11 04:35:00|2738.2|2737.4|2738.7|2737.9|2738.7|2737.9|2736.7|2735.9|173
1731300000000|2024-11-11 04:40:00|2738.2|2737.4|2736.7|2735.9|2738.7|2737.9|2736.4|2735.6|156
1731300300000|2024-11-11 04:45:00|2736.2|2735.4|2735.7|2734.9|2736.2|2735.4|2734.2|2733.4|169
1731300600000|2024-11-11 04:50:00|2735.2|2734.4|2737.9|2737.1|2738.2|2737.4|2735.2|2734.4|165
1731300900000|2024-11-11 04:55:00|2738.2|2737.4|2737.2|2736.4|2739.2|2738.4|2736.9|2736.1|142
1731301200000|2024-11-11 05:00:00|2736.9|2736.1|2736.2|2735.4|2737.7|2736.9|2735.2|2734.4|207
1731301500000|2024-11-11 05:05:00|2736.4|2735.6|2737.4|2736.6|2737.7|2736.9|2735.2|2734.4|155
1731301800000|2024-11-11 05:10:00|2737.7|2736.9|2739.2|2738.4|2739.2|2738.4|2735.7|2734.9|212
1731302100000|2024-11-11 05:15:00|2738.9|2738.1|2737.7|2736.9|2739.2|2738.4|2737.4|2736.6|196
1731302400000|2024-11-11 05:20:00|2738.2|2737.4|2738.4|2737.6|2738.9|2738.1|2737.2|2736.4|124
1731302700000|2024-11-11 05:25:00|2738.2|2737.4|2739.2|2738.4|2740.4|2739.6|2737.9|2737.1|260
1731303000000|2024-11-11 05:30:00|2738.9|2738.1|2738.2|2737.4|2739.2|2738.4|2737.2|2736.4|218
1731303300000|2024-11-11 05:35:00|2738.4|2737.6|2740.2|2739.4|2741.2|2740.4|2738.2|2737.4|281
1731303600000|2024-11-11 05:40:00|2739.7|2738.9|2740.7|2739.9|2741.2|2740.4|2739.7|2738.9|248
1731303900000|2024-11-11 05:45:00|2740.2|2739.4|2740.2|2739.4|2740.7|2739.9|2739.7|2738.9|228
1731304200000|2024-11-11 05:50:00|2739.9|2739.1|2738.2|2737.4|2739.9|2739.1|2737.9|2737.1|192
1731304500000|2024-11-11 05:55:00|2737.9|2737.1|2738.2|2737.4|2738.7|2737.9|2736.2|2735.4|461
1731304800000|2024-11-11 06:00:00|2738.7|2737.9|2741.2|2740.4|2743.2|2742.4|2737.7|2736.9|663
1731305100000|2024-11-11 06:05:00|2740.7|2739.9|2738.7|2737.9|2741.2|2740.4|2738.7|2737.9|290
1731305400000|2024-11-11 06:10:00|2738.2|2737.4|2739.7|2738.9|2739.7|2738.9|2737.2|2736.4|255
1731305700000|2024-11-11 06:15:00|2739.2|2738.4|2740.7|2739.9|2740.7|2739.9|2738.7|2737.9|582
1731306000000|2024-11-11 06:20:00|2740.9|2740.1|2739.2|2738.4|2741.7|2740.9|2738.2|2737.4|660
1731306300000|2024-11-11 06:25:00|2738.7|2737.9|2740.2|2739.4|2741.7|2740.9|2737.2|2736.4|800
1731306600000|2024-11-11 06:30:00|2740.4|2739.6|2741.4|2740.6|2743.7|2742.9|2739.9|2739.1|1175
1731306900000|2024-11-11 06:35:00|2741.7|2740.9|2742.3|2740.3|2743.7|2742.9|2741.2|2740.2|266
1731307200000|2024-11-11 06:40:00|2742.4|2740.4|2742.7|2740.7|2742.9|2740.9|2742.2|2740.2|0
1731307500000|2024-11-11 06:45:00|2742.5|2740.5|2743|2741|2743|2741|2742|2740|168
1731307800000|2024-11-11 06:50:00|2742.9|2740.9|2743.1|2741.1|2743.7|2741.7|2742.8|2740.8|0
1731308100000|2024-11-11 06:55:00|2742.9|2740.9|2742|2740|2742.9|2740.9|2741.9|2739.9|0
1731308400000|2024-11-11 07:00:00|2741.9|2739.9|2740.7|2738.7|2742.2|2740.2|2740.2|2738.2|0
1731308700000|2024-11-11 07:05:00|2740.9|2738.9|2741.9|2739.9|2741.9|2739.9|2740.9|2738.9|0
1731309000000|2024-11-11 07:10:00|2741.8|2739.8|2742.2|2740.2|2742.6|2740.6|2741.7|2739.7|0
1731309300000|2024-11-11 07:15:00|2742.3|2740.3|2742.3|2740.3|2742.7|2740.7|2741.9|2739.9|0
1731309600000|2024-11-11 07:20:00|2742.2|2740.2|2742.9|2740.9|2743|2741|2742.2|2740.2|0
1731309900000|2024-11-11 07:25:00|2742.8|2740.8|2742.3|2740.3|2743|2741|2741.9|2739.9|0
1731310200000|2024-11-11 07:30:00|2742.5|2740.5|2743.2|2741.2|2743.3|2741.3|2742.2|2740.2|0
1731310500000|2024-11-11 07:35:00|2743.3|2741.3|2743|2741|2743.6|2741.6|2742.8|2740.8|0
1731310800000|2024-11-11 07:40:00|2743.1|2741.1|2743.2|2741.2|2743.4|2741.4|2742.8|2740.8|0
1731311100000|2024-11-11 07:45:00|2743.1|2741.1|2744.4|2742.4|2744.6|2742.6|2742.9|2740.9|0
1731311400000|2024-11-11 07:50:00|2744.6|2742.6|2744.8|2742.8|2745.1|2743.1|2744.5|2742.5|0
1731311700000|2024-11-11 07:55:00|2744.9|2742.9|2745.6|2743.6|2745.8|2743.8|2744.8|2742.8|0
1731312000000|2024-11-11 08:00:00|2745.1|2743.1|2745.9|2744.7|2746.4|2745.2|2741.4|2740.2|321
1731312300000|2024-11-11 08:05:00|2746.4|2745.2|2743.9|2742.7|2747.6|2746.4|2743.9|2742.7|121
1731312600000|2024-11-11 08:10:00|2744.1|2742.9|2745.9|2744.7|2745.9|2744.7|2743.4|2742.2|57
1731312900000|2024-11-11 08:15:00|2745.6|2744.4|2748.9|2747.7|2748.9|2747.7|2745.4|2744.2|62
1731313200000|2024-11-11 08:20:00|2749.1|2747.9|2744.9|2743.7|2749.1|2747.9|2744.6|2743.4|116
1731313500000|2024-11-11 08:25:00|2744.6|2743.4|2745.4|2744.2|2745.9|2744.7|2744.1|2742.9|119
1731313800000|2024-11-11 08:30:00|2745.1|2743.9|2743.1|2741.9|2745.9|2744.7|2742.4|2741.2|73
1731314100000|2024-11-11 08:35:00|2742.9|2741.7|2743.4|2742.2|2744.9|2743.7|2742.4|2741.2|33
1731314400000|2024-11-11 08:40:00|2743.6|2742.4|2744.9|2743.7|2745.4|2744.2|2743.4|2742.2|47
1731314700000|2024-11-11 08:45:00|2744.6|2743.4|2744.4|2743.2|2746.6|2745.4|2743.9|2742.7|92
1731315000000|2024-11-11 08:50:00|2744.9|2743.7|2743.9|2742.7|2746.9|2745.7|2743.1|2741.9|83
1731315300000|2024-11-11 08:55:00|2744.1|2742.9|2743.9|2742.7|2744.9|2743.7|2742.9|2741.7|88
1731315600000|2024-11-11 09:00:00|2744.1|2742.9|2742.9|2741.7|2744.9|2743.7|2741.9|2740.7|59
1731315900000|2024-11-11 09:05:00|2743.1|2741.9|2745.4|2744.2|2745.4|2744.2|2742.9|2741.7|45
1731316200000|2024-11-11 09:10:00|2745.6|2744.4|2744.9|2743.7|2746.4|2745.2|2744.4|2743.2|60
1731316500000|2024-11-11 09:15:00|2744.4|2743.2|2743.4|2742.2|2744.6|2743.4|2743.1|2741.9|63
1731316800000|2024-11-11 09:20:00|2742.9|2741.7|2743.4|2742.2|2744.1|2742.9|2742.4|2741.2|43
1731317100000|2024-11-11 09:25:00|2743.1|2741.9|2743.4|2742.2|2743.4|2742.2|2742.4|2741.2|38
1731317400000|2024-11-11 09:30:00|2742.9|2741.7|2739.4|2738.2|2743.4|2742.2|2739.1|2737.9|94
1731317700000|2024-11-11 09:35:00|2739.9|2738.7|2741.1|2739.9|2741.4|2740.2|2739.4|2738.2|52
1731318000000|2024-11-11 09:40:00|2740.9|2739.7|2741.9|2740.7|2742.1|2740.9|2740.4|2739.2|55
1731318300000|2024-11-11 09:45:00|2741.4|2740.2|2740.9|2739.7|2741.9|2740.7|2740.6|2739.4|52
1731318600000|2024-11-11 09:50:00|2740.4|2739.2|2741.9|2740.7|2742.4|2741.2|2740.4|2739.2|89
1731318900000|2024-11-11 09:55:00|2742.1|2740.9|2742.9|2741.7|2743.4|2742.2|2741.9|2740.7|76
1731319200000|2024-11-11 10:00:00|2743.1|2741.9|2743.9|2742.7|2743.9|2742.7|2742.4|2741.2|87
1731319500000|2024-11-11 10:05:00|2743.4|2742.2|2743.9|2742.7|2744.1|2742.9|2743.4|2742.2|29
1731319800000|2024-11-11 10:10:00|2744.1|2742.9|2742.9|2741.7|2744.6|2743.4|2742.4|2741.2|58
1731320100000|2024-11-11 10:15:00|2743.4|2742.2|2743.9|2742.7|2744.4|2743.2|2742.4|2741.2|24
1731320400000|2024-11-11 10:20:00|2744.4|2743.2|2744.4|2743.2|2744.9|2743.7|2744.1|2742.9|25
1731320700000|2024-11-11 10:25:00|2744.6|2743.4|2744.4|2743.2|2744.9|2743.7|2744.4|2743.2|15
1731321000000|2024-11-11 10:30:00|2744.6|2743.4|2743.4|2742.2|2744.6|2743.4|2743.4|2742.2|42
1731321300000|2024-11-11 10:35:00|2743.9|2742.7|2744.4|2743.2|2744.9|2743.7|2743.9|2742.7|45
1731321600000|2024-11-11 10:40:00|2744.9|2743.7|2743.9|2742.7|2744.9|2743.7|2743.9|2742.7|63
1731321900000|2024-11-11 10:45:00|2743.6|2742.4|2743.4|2742.2|2743.9|2742.7|2742.9|2741.7|36
1731322200000|2024-11-11 10:50:00|2742.9|2741.7|2741.9|2740.7|2744.4|2743.2|2741.9|2740.7|121
1731322500000|2024-11-11 10:55:00|2741.4|2740.2|2741.4|2740.2|2741.9|2740.7|2740.9|2739.7|60
1731322800000|2024-11-11 11:00:00|2741.9|2740.7|2740.9|2739.7|2742.4|2741.2|2740.9|2739.7|88
1731323100000|2024-11-11 11:05:00|2741.4|2740.2|2742.9|2741.7|2742.9|2741.7|2741.1|2739.9|79
1731323400000|2024-11-11 11:10:00|2742.4|2741.2|2742.9|2741.7|2743.4|2742.2|2742.4|2741.2|132
1731323700000|2024-11-11 11:15:00|2742.4|2741.2|2741.4|2740.2|2742.4|2741.2|2740.9|2739.7|46
1731324000000|2024-11-11 11:20:00|2741.6|2740.4|2741.9|2740.7|2742.1|2740.9|2741.4|2740.2|37
1731324300000|2024-11-11 11:25:00|2741.4|2740.2|2741.9|2740.7|2741.9|2740.7|2740.9|2739.7|28
1731324600000|2024-11-11 11:30:00|2742.4|2741.2|2742.9|2741.7|2742.9|2741.7|2741.4|2740.2|37
1731324900000|2024-11-11 11:35:00|2742.6|2741.4|2742.9|2741.7|2743.4|2742.2|2742.6|2741.4|27
1731325200000|2024-11-11 11:40:00|2743.4|2742.2|2743.9|2742.7|2743.9|2742.7|2742.9|2741.7|14
1731325500000|2024-11-11 11:45:00|2744.4|2743.2|2744.4|2743.2|2744.4|2743.2|2744.4|2743.2|22
1731325800000|2024-11-11 11:50:00|2744.9|2743.7|2745.4|2744.2|2745.9|2744.7|2744.4|2743.2|117
1731326100000|2024-11-11 11:55:00|2744.9|2743.7|2745.4|2744.2|2745.4|2744.2|2744.9|2743.7|45
1731326400000|2024-11-11 12:00:00|2745.9|2744.7|2747.4|2746.2|2749.1|2747.9|2745.9|2744.7|379
1731326700000|2024-11-11 12:05:00|2746.9|2745.7|2746.9|2745.7|2748.4|2747.2|2746.6|2745.4|204
1731327000000|2024-11-11 12:10:00|2747.4|2746.2|2746.9|2745.7|2747.4|2746.2|2746.9|2745.7|76
1731327300000|2024-11-11 12:15:00|2747.1|2745.9|2748.4|2747.2|2749.1|2747.9|2746.9|2745.7|126
1731327600000|2024-11-11 12:20:00|2748.1|2746.9|2748.4|2747.2|2749.4|2748.2|2747.9|2746.7|83
1731327900000|2024-11-11 12:25:00|2748.6|2747.4|2750.4|2749.2|2750.9|2749.7|2748.4|2747.2|111
1731328200000|2024-11-11 12:30:00|2749.9|2748.7|2749.4|2748.2|2750.4|2749.2|2748.4|2747.2|45
1731328500000|2024-11-11 12:35:00|2749.6|2748.4|2749.9|2748.7|2750.9|2749.7|2749.4|2748.2|64
1731328800000|2024-11-11 12:40:00|2749.4|2748.2|2749.9|2748.7|2749.9|2748.7|2748.9|2747.7|30
1731329100000|2024-11-11 12:45:00|2749.4|2748.2|2749.9|2748.7|2750.4|2749.2|2749.4|2748.2|36
1731329400000|2024-11-11 12:50:00|2750.1|2748.9|2749.9|2748.7|2750.9|2749.7|2749.6|2748.4|46
1731329700000|2024-11-11 12:55:00|2749.4|2748.2|2748.4|2747.2|2749.4|2748.2|2748.1|2746.9|54
1731330000000|2024-11-11 13:00:00|2748.6|2747.4|2746.9|2745.7|2748.9|2747.7|2746.9|2745.7|44
1731330300000|2024-11-11 13:05:00|2747.1|2745.9|2746.6|2745.4|2747.1|2745.9|2746.4|2745.2|38
1731330600000|2024-11-11 13:10:00|2746.4|2745.2|2748.9|2747.7|2748.9|2747.7|2746.4|2745.2|17
1731330900000|2024-11-11 13:15:00|2748.4|2747.2|2749.4|2748.2|2749.4|2748.2|2747.9|2746.7|95
1731331200000|2024-11-11 13:20:00|2749.9|2748.7|2750.9|2749.7|2751.4|2750.2|2749.9|2748.7|197
1731331500000|2024-11-11 13:25:00|2751.1|2749.9|2751.4|2750.2|2751.9|2750.7|2750.9|2749.7|69
1731331800000|2024-11-11 13:30:00|2751.6|2750.4|2751.1|2749.9|2751.9|2750.7|2750.9|2749.7|146
1731332100000|2024-11-11 13:35:00|2750.9|2749.7|2750.9|2749.7|2751.4|2750.2|2749.9|2748.7|62
1731332400000|2024-11-11 13:40:00|2751.1|2749.9|2750.9|2749.7|2751.4|2750.2|2750.4|2749.2|72
1731332700000|2024-11-11 13:45:00|2751.1|2749.9|2749.4|2748.2|2751.1|2749.9|2749.4|2748.2|53
1731333000000|2024-11-11 13:50:00|2749.6|2748.4|2750.4|2749.2|2750.4|2749.2|2749.4|2748.2|59
1731333300000|2024-11-11 13:55:00|2750.6|2749.4|2749.1|2747.9|2750.6|2749.4|2748.9|2747.7|68
1731333600000|2024-11-11 14:00:00|2748.9|2747.7|2747.4|2746.2|2748.9|2747.7|2746.9|2745.7|58
1731333900000|2024-11-11 14:05:00|2746.9|2745.7|2748.9|2747.7|2749.1|2747.9|2746.9|2745.7|43
1731334200000|2024-11-11 14:10:00|2749.1|2747.9|2749.4|2748.2|2749.9|2748.7|2748.9|2747.7|76
1731334500000|2024-11-11 14:15:00|2749.9|2748.7|2749.4|2748.2|2750.4|2749.2|2749.4|2748.2|71
1731334800000|2024-11-11 14:20:00|2749.1|2747.9|2748.9|2747.7|2749.9|2748.7|2748.9|2747.7|49
1731335100000|2024-11-11 14:25:00|2748.4|2747.2|2747.4|2746.2|2748.4|2747.2|2747.1|2745.9|78
1731335400000|2024-11-11 14:30:00|2747.1|2745.9|2748.1|2746.9|2749.4|2748.2|2746.9|2745.7|197
1731335700000|2024-11-11 14:35:00|2747.9|2746.7|2752.9|2751.7|2753.9|2752.7|2747.9|2746.7|191
1731336000000|2024-11-11 14:40:00|2753.4|2752.2|2750.9|2749.7|2754.9|2753.7|2749.9|2748.7|234
1731336300000|2024-11-11 14:45:00|2751.4|2750.2|2750.4|2749.2|2751.4|2750.2|2748.4|2747.2|206
1731336600000|2024-11-11 14:50:00|2750.9|2749.7|2751.4|2750.2|2751.9|2750.7|2749.9|2748.7|115
1731336900000|2024-11-11 14:55:00|2751.1|2749.9|2750.9|2749.7|2751.4|2750.2|2748.4|2747.2|136
1731337200000|2024-11-11 15:00:00|2751.1|2749.9|2752.1|2750.9|2752.9|2751.7|2750.9|2749.7|100
1731337500000|2024-11-11 15:05:00|2751.9|2750.7|2752.4|2751.2|2752.9|2751.7|2750.4|2749.2|94
1731337800000|2024-11-11 15:10:00|2751.9|2750.7|2753.9|2752.7|2755.4|2754.2|2751.9|2750.7|108
1731338100000|2024-11-11 15:15:00|2754.4|2753.2|2754.9|2753.7|2755.1|2753.9|2753.6|2752.4|67
1731338400000|2024-11-11 15:20:00|2754.4|2753.2|2754.9|2753.7|2754.9|2753.7|2753.4|2752.2|74
1731338700000|2024-11-11 15:25:00|2755.1|2753.9|2754.4|2753.2|2755.4|2754.2|2753.9|2752.7|65
1731339000000|2024-11-11 15:30:00|2754.6|2753.4|2756.4|2755.2|2756.9|2755.7|2754.4|2753.2|88
1731339300000|2024-11-11 15:35:00|2755.9|2754.7|2759.1|2757.9|2759.1|2757.9|2755.9|2754.7|66
1731339600000|2024-11-11 15:40:00|2759.4|2758.2|2756.4|2755.2|2759.4|2758.2|2755.9|2754.7|106
1731339900000|2024-11-11 15:45:00|2756.6|2755.4|2757.9|2756.7|2757.9|2756.7|2756.4|2755.2|67
1731340200000|2024-11-11 15:50:00|2758.1|2756.9|2758.1|2756.9|2759.4|2758.2|2757.4|2756.2|66
1731340500000|2024-11-11 15:55:00|2758.4|2757.2|2760.4|2759.2|2760.4|2759.2|2758.4|2757.2|67
1731340800000|2024-11-11 16:00:00|2760.1|2758.9|2758.9|2757.7|2761.4|2760.2|2758.9|2757.7|71
1731341100000|2024-11-11 16:05:00|2758.6|2757.4|2759.4|2758.2|2759.9|2758.7|2756.4|2755.2|93
1731341400000|2024-11-11 16:10:00|2759.1|2757.9|2757.9|2756.7|2759.4|2758.2|2756.9|2755.7|66
1731341700000|2024-11-11 16:15:00|2757.4|2756.2|2756.4|2755.2|2757.9|2756.7|2755.4|2754.2|97
1731342000000|2024-11-11 16:20:00|2756.1|2754.9|2757.9|2756.7|2758.9|2757.7|2755.9|2754.7|69
1731342300000|2024-11-11 16:25:00|2758.1|2756.9|2756.4|2755.2|2758.1|2756.9|2755.9|2754.7|80
1731342600000|2024-11-11 16:30:00|2755.9|2754.7|2757.6|2756.4|2758.4|2757.2|2755.9|2754.7|96
1731342900000|2024-11-11 16:35:00|2757.9|2756.7|2759.4|2758.2|2759.4|2758.2|2757.4|2756.2|79
1731343200000|2024-11-11 16:40:00|2759.1|2757.9|2758.9|2757.7|2759.6|2758.4|2758.4|2757.2|82
1731343500000|2024-11-11 16:45:00|2758.6|2757.4|2758.4|2757.2|2759.9|2758.7|2757.9|2756.7|68
1731343800000|2024-11-11 16:50:00|2758.6|2757.4|2758.9|2757.7|2759.6|2758.4|2758.4|2757.2|44
1731344100000|2024-11-11 16:55:00|2759.1|2757.9|2759.9|2758.7|2760.6|2759.4|2759.1|2757.9|53
1731344400000|2024-11-11 17:00:00|2759.4|2758.2|2760.9|2759.7|2760.9|2759.7|2759.1|2757.9|42
1731344700000|2024-11-11 17:05:00|2760.4|2759.2|2761.4|2760.2|2761.4|2760.2|2760.4|2759.2|35
1731345000000|2024-11-11 17:10:00|2761.9|2760.7|2760.9|2759.7|2761.9|2760.7|2760.4|2759.2|45
1731345300000|2024-11-11 17:15:00|2760.4|2759.2|2759.4|2758.2|2761.1|2759.9|2759.4|2758.2|44
1731345600000|2024-11-11 17:20:00|2759.6|2758.4|2758.4|2757.2|2759.9|2758.7|2758.4|2757.2|83
1731345900000|2024-11-11 17:25:00|2758.6|2757.4|2757.4|2756.2|2758.9|2757.7|2757.4|2756.2|71
1731346200000|2024-11-11 17:30:00|2757.9|2756.7|2759.4|2758.2|2759.9|2758.7|2757.6|2756.4|92
1731346500000|2024-11-11 17:35:00|2758.9|2757.7|2759.4|2758.2|2759.9|2758.7|2758.9|2757.7|40
1731346800000|2024-11-11 17:40:00|2759.6|2758.4|2758.4|2757.2|2759.9|2758.7|2757.9|2756.7|66
1731347100000|2024-11-11 17:45:00|2758.6|2757.4|2758.1|2756.9|2758.6|2757.4|2757.9|2756.7|44
1731347400000|2024-11-11 17:50:00|2758.4|2757.2|2758.4|2757.2|2759.4|2758.2|2757.9|2756.7|55
1731347700000|2024-11-11 17:55:00|2757.9|2756.7|2756.4|2755.2|2758.4|2757.2|2756.4|2755.2|46
1731348000000|2024-11-11 18:00:00|2756.6|2755.4|2753.9|2752.7|2757.6|2756.4|2753.4|2752.2|256
1731348300000|2024-11-11 18:05:00|2754.1|2752.9|2754.4|2753.2|2754.9|2753.7|2752.9|2751.7|58
1731348600000|2024-11-11 18:10:00|2754.6|2753.4|2754.4|2753.2|2754.6|2753.4|2752.9|2751.7|46
1731348900000|2024-11-11 18:15:00|2754.6|2753.4|2752.9|2751.7|2754.9|2753.7|2752.9|2751.7|40
1731349200000|2024-11-11 18:20:00|2753.4|2752.2|2750.9|2749.7|2753.4|2752.2|2750.4|2749.2|83
1731349500000|2024-11-11 18:25:00|2751.4|2750.2|2752.6|2751.4|2752.9|2751.7|2750.9|2749.7|51
1731349800000|2024-11-11 18:30:00|2752.4|2751.2|2751.4|2750.2|2752.6|2751.4|2751.4|2750.2|94
1731350100000|2024-11-11 18:35:00|2751.1|2749.9|2753.4|2752.2|2753.6|2752.4|2751.1|2749.9|40
1731350400000|2024-11-11 18:40:00|2753.6|2752.4|2754.4|2753.2|2754.4|2753.2|2753.4|2752.2|38
1731350700000|2024-11-11 18:45:00|2754.9|2753.7|2755.9|2754.7|2756.4|2755.2|2754.4|2753.2|49
1731351000000|2024-11-11 18:50:00|2755.6|2754.4|2756.6|2755.4|2756.9|2755.7|2755.4|2754.2|35
1731351300000|2024-11-11 18:55:00|2756.4|2755.2|2756.6|2755.4|2756.9|2755.7|2755.9|2754.7|49
1731351600000|2024-11-11 19:00:00|2756.9|2755.7|2754.9|2753.7|2756.9|2755.7|2754.9|2753.7|38
1731351900000|2024-11-11 19:05:00|2755.1|2753.9|2755.9|2754.7|2755.9|2754.7|2754.9|2753.7|24
1731352200000|2024-11-11 19:10:00|2755.4|2754.2|2755.4|2754.2|2755.9|2754.7|2754.9|2753.7|44
1731352500000|2024-11-11 19:15:00|2755.9|2754.7|2755.9|2754.7|2756.4|2755.2|2754.9|2753.7|43
1731352800000|2024-11-11 19:20:00|2755.6|2754.4|2756.1|2754.9|2756.4|2755.2|2755.4|2754.2|43
1731353100000|2024-11-11 19:25:00|2756.4|2755.2|2756.4|2755.2|2757.4|2756.2|2756.4|2755.2|42
1731353400000|2024-11-11 19:30:00|2756.6|2755.4|2757.1|2755.9|2757.4|2756.2|2756.4|2755.2|49
1731353700000|2024-11-11 19:35:00|2757.4|2756.2|2757.4|2756.2|2757.4|2756.2|2756.9|2755.7|40
1731354000000|2024-11-11 19:40:00|2757.6|2756.4|2756.9|2755.7|2757.9|2756.7|2756.6|2755.4|68
1731354300000|2024-11-11 19:45:00|2757.1|2755.9|2756.9|2755.7|2757.1|2755.9|2755.4|2754.2|36
1731354600000|2024-11-11 19:50:00|2757.1|2755.9|2757.9|2756.7|2757.9|2756.7|2756.9|2755.7|65
1731354900000|2024-11-11 19:55:00|2757.4|2756.2|2758.4|2757.2|2758.4|2757.2|2757.4|2756.2|72
1731355200000|2024-11-11 20:00:00|2757.9|2756.7|2757.9|2756.7|2758.4|2757.2|2756.9|2755.7|35
1731355500000|2024-11-11 20:05:00|2758.1|2756.9|2759.1|2757.9|2759.1|2757.9|2757.9|2756.7|49
1731355800000|2024-11-11 20:10:00|2758.9|2757.7|2759.1|2757.9|2759.9|2758.7|2758.4|2757.2|64
1731356100000|2024-11-11 20:15:00|2758.9|2757.7|2758.9|2757.7|2759.1|2757.9|2758.4|2757.2|25
1731356400000|2024-11-11 20:20:00|2758.6|2757.4|2759.1|2757.9|2759.4|2758.2|2758.4|2757.2|51
1731356700000|2024-11-11 20:25:00|2758.9|2757.7|2758.4|2757.2|2758.9|2757.7|2757.9|2756.7|32
1731357000000|2024-11-11 20:30:00|2758.1|2756.9|2757.4|2756.2|2758.1|2756.9|2756.1|2754.9|45
1731357300000|2024-11-11 20:35:00|2757.1|2755.9|2756.9|2755.7|2757.4|2756.2|2755.9|2754.7|82
1731357600000|2024-11-11 20:40:00|2756.4|2755.2|2755.4|2754.2|2756.4|2755.2|2754.9|2753.7|103
1731357900000|2024-11-11 20:45:00|2754.9|2753.7|2754.4|2753.2|2754.9|2753.7|2753.4|2752.2|184
1731358200000|2024-11-11 20:50:00|2753.9|2752.7|2755.4|2753.4|2755.4|2753.4|2752.4|2751.2|157
1731358500000|2024-11-11 20:55:00|2755.2|2753.2|2756.7|2754.7|2756.8|2754.8|2754.7|2752.7|0
1731358800000|2024-11-11 21:00:00|2756.8|2754.8|2755.8|2753.8|2756.8|2754.8|2754.6|2752.6|28
1731359100000|2024-11-11 21:05:00|2756|2754|2757.1|2755.1|2757.2|2755.2|2755.7|2753.7|0
1731359400000|2024-11-11 21:10:00|2757.3|2755.3|2756.9|2754.9|2757.8|2755.8|2756.6|2754.6|0
1731359700000|2024-11-11 21:15:00|2756.8|2754.8|2757.7|2755.7|2757.7|2755.7|2756.6|2754.6|0
1731360000000|2024-11-11 21:20:00|2757.8|2755.8|2758|2756|2758.2|2756.2|2757.8|2755.8|0
1731360300000|2024-11-11 21:25:00|2758.1|2756.1|2757.8|2755.8|2758.1|2756.1|2757.6|2755.6|0
1731360600000|2024-11-11 21:30:00|2757.7|2755.7|2757.8|2755.8|2757.8|2755.8|2757.6|2755.6|0
1731360900000|2024-11-11 21:35:00|2757.5|2755.5|2757.5|2755.5|2757.8|2755.8|2757.5|2755.5|0
1731361200000|2024-11-11 21:40:00|2757.6|2755.6|2758|2756|2758.2|2756.2|2757.6|2755.6|0
1731361500000|2024-11-11 21:45:00|2758.1|2756.1|2758.1|2756.1|2758.3|2756.3|2758|2756|0
1731361800000|2024-11-11 21:50:00|2758.3|2756.3|2758.5|2756.5|2758.8|2756.8|2758.3|2756.3|0
1731362100000|2024-11-11 21:55:00|2758.4|2756.4|2756.5|2754.5|2758.5|2756.5|2755.6|2753.6|0
1731362400000|2024-11-11 22:00:00|2756.6|2754.6|2756.5|2754.5|2756.6|2754.6|2756.4|2754.4|0
1731363000000|2024-11-11 22:10:00|2756.4|2754.4|2756.5|2754.5|2756.6|2754.6|2756.4|2754.4|0
1731363300000|2024-11-11 22:15:00|2756.6|2754.6|2756.4|2754.4|2756.6|2754.6|2756.3|2754.3|0
1731363600000|2024-11-11 22:20:00|2756.5|2754.5|2756.5|2754.5|2756.5|2754.5|2756.4|2754.4|0
1731363900000|2024-11-11 22:25:00|2756.6|2754.6|2756.5|2754.5|2756.6|2754.6|2756.3|2754.3|0
1731364200000|2024-11-11 22:30:00|2756.4|2754.4|2756.2|2754.2|2756.4|2754.4|2756.2|2754.2|0
1731364500000|2024-11-11 22:35:00|2756.3|2754.3|2756.3|2754.3|2756.3|2754.3|2756.3|2754.3|0
1731364800000|2024-11-11 22:40:00|2756.2|2754.2|2756.2|2754.2|2756.2|2754.2|2756.2|2754.2|0
1731365100000|2024-11-11 22:45:00|2756.3|2754.3|2756.3|2754.3|2756.3|2754.3|2756.3|2754.3|0
1731365400000|2024-11-11 22:50:00|2756.2|2754.2|2756.3|2754.3|2756.3|2754.3|2756.2|2754.2|0
1731365700000|2024-11-11 22:55:00|2756.2|2754.2|2756.5|2754.5|2756.7|2754.7|2756.2|2754.2|0
1731366000000|2024-11-11 23:00:00|2756.9|2754.9|2754.5|2752.5|2757|2755|2754.5|2752.5|0
1731366300000|2024-11-11 23:05:00|2754.6|2752.6|2754.8|2752.8|2755|2753|2754.6|2752.6|0
1731366600000|2024-11-11 23:10:00|2754.7|2752.7|2754.4|2752.4|2754.9|2752.9|2754.3|2752.3|0
1731366900000|2024-11-11 23:15:00|2754.3|2752.3|2753.6|2751.6|2754.5|2752.5|2753.5|2751.5|0
1731367200000|2024-11-11 23:20:00|2753.4|2751.4|2754.4|2752.4|2754.4|2752.4|2753.3|2751.3|0
1731367500000|2024-11-11 23:25:00|2754.3|2752.3|2753.9|2751.9|2754.4|2752.4|2753.8|2751.8|0
1731367800000|2024-11-11 23:30:00|2754|2752|2753.9|2751.9|2755.3|2753.3|2753.7|2751.7|0
1731368100000|2024-11-11 23:35:00|2754|2752|2752.6|2750.6|2754.1|2752.1|2752.2|2750.2|0
1731368400000|2024-11-11 23:40:00|2752.5|2750.5|2754.2|2752.2|2754.2|2752.2|2751.9|2749.9|0
1731368700000|2024-11-11 23:45:00|2754.1|2752.1|2750.4|2749.2|2754.4|2752.4|2748.4|2747.2|556
1731369000000|2024-11-11 23:50:00|2750.9|2749.7|2753.1|2751.9|2753.4|2752.2|2749.9|2748.7|180
1731369300000|2024-11-11 23:55:00|2752.9|2751.7|2754.4|2753.2|2755.9|2754.7|2752.1|2750.9|287
1731369600000|2024-11-12 00:00:00|2754.2|2753.4|2766.7|2765.9|2767.7|2766.9|2751.7|2750.9|1439
1731369900000|2024-11-12 00:05:00|2767.2|2766.4|2759.9|2759.1|2767.2|2766.4|2758.7|2757.9|788
1731370200000|2024-11-12 00:10:00|2759.7|2758.9|2766.2|2765.4|2766.4|2765.6|2755.2|2754.4|665
1731370500000|2024-11-12 00:15:00|2765.9|2765.1|2764.9|2764.1|2768.2|2767.4|2763.9|2763.1|464
1731370800000|2024-11-12 00:20:00|2764.7|2763.9|2763.2|2762.4|2766.2|2765.4|2763.2|2762.4|235
1731371100000|2024-11-12 00:25:00|2763.4|2762.6|2767.2|2766.4|2767.7|2766.9|2761.4|2760.6|279
1731371400000|2024-11-12 00:30:00|2767.4|2766.6|2768.9|2768.1|2769.2|2768.4|2765.9|2765.1|514
1731371700000|2024-11-12 00:35:00|2768.7|2767.9|2768.7|2767.9|2769.7|2768.9|2766.2|2765.4|352
1731372000000|2024-11-12 00:40:00|2769.2|2768.4|2766.7|2765.9|2769.4|2768.6|2765.2|2764.4|228
1731372300000|2024-11-12 00:45:00|2767.2|2766.4|2764.7|2763.9|2767.2|2766.4|2764.4|2763.6|226
1731372600000|2024-11-12 00:50:00|2764.4|2763.6|2765.7|2764.9|2765.7|2764.9|2763.2|2762.4|249
1731372900000|2024-11-12 00:55:00|2765.9|2765.1|2765.9|2765.1|2769.2|2768.4|2765.2|2764.4|235
1731373200000|2024-11-12 01:00:00|2766.2|2765.4|2763.7|2762.9|2766.7|2765.9|2763.2|2762.4|308
1731373500000|2024-11-12 01:05:00|2763.2|2762.4|2761.7|2760.9|2765.7|2764.9|2761.7|2760.9|270
1731373800000|2024-11-12 01:10:00|2761.9|2761.1|2762.2|2761.4|2763.7|2762.9|2761.7|2760.9|248
1731374100000|2024-11-12 01:15:00|2761.9|2761.1|2760.2|2759.4|2762.2|2761.4|2758.4|2757.6|355
1731374400000|2024-11-12 01:20:00|2759.9|2759.1|2760.9|2760.1|2761.7|2760.9|2759.9|2759.1|132
1731374700000|2024-11-12 01:25:00|2760.7|2759.9|2761.9|2761.1|2762.7|2761.9|2760.4|2759.6|131
1731375000000|2024-11-12 01:30:00|2762.2|2761.4|2765.2|2764.4|2765.7|2764.9|2761.7|2760.9|243
1731375300000|2024-11-12 01:35:00|2765.7|2764.9|2765.2|2764.4|2765.7|2764.9|2763.7|2762.9|159
1731375600000|2024-11-12 01:40:00|2765.4|2764.6|2768.2|2767.4|2769.2|2768.4|2764.7|2763.9|289
1731375900000|2024-11-12 01:45:00|2768.4|2767.6|2767.2|2766.4|2771.9|2771.1|2767.2|2766.4|579
1731376200000|2024-11-12 01:50:00|2767.7|2766.9|2765.7|2764.9|2768.2|2767.4|2765.7|2764.9|286
1731376500000|2024-11-12 01:55:00|2765.4|2764.6|2767.7|2766.9|2767.9|2767.1|2765.2|2764.4|189
1731376800000|2024-11-12 02:00:00|2767.2|2766.4|2768.7|2767.9|2769.2|2768.4|2766.7|2765.9|340
1731377100000|2024-11-12 02:05:00|2769.2|2768.4|2769.2|2768.4|2770.7|2769.9|2768.2|2767.4|260
1731377400000|2024-11-12 02:10:00|2769.7|2768.9|2770.2|2769.4|2771.4|2770.6|2769.2|2768.4|215
1731377700000|2024-11-12 02:15:00|2769.9|2769.1|2769.7|2768.9|2770.2|2769.4|2768.2|2767.4|219
1731378000000|2024-11-12 02:20:00|2769.4|2768.6|2768.7|2767.9|2769.4|2768.6|2767.7|2766.9|202
1731378300000|2024-11-12 02:25:00|2768.2|2767.4|2768.2|2767.4|2769.2|2768.4|2767.2|2766.4|127
1731378600000|2024-11-12 02:30:00|2768.4|2767.2|2764.4|2763.2|2768.9|2767.7|2762.9|2761.7|272
1731378900000|2024-11-12 02:35:00|2763.9|2762.7|2759.9|2758.7|2764.1|2762.9|2759.4|2758.2|303
1731379200000|2024-11-12 02:40:00|2760.4|2759.2|2761.1|2759.9|2761.6|2760.4|2757.4|2756.2|380
1731379500000|2024-11-12 02:45:00|2760.9|2759.7|2751.9|2750.7|2760.9|2759.7|2750.4|2749.2|881
1731379800000|2024-11-12 02:50:00|2751.1|2749.9|2754.9|2753.7|2755.9|2754.7|2750.9|2749.7|522
1731380100000|2024-11-12 02:55:00|2755.1|2753.9|2756.4|2755.2|2756.6|2755.4|2753.9|2752.7|131
1731380400000|2024-11-12 03:00:00|2756.9|2755.7|2755.9|2754.7|2757.4|2756.2|2753.4|2752.2|180
1731380700000|2024-11-12 03:05:00|2755.4|2754.2|2755.9|2754.7|2756.9|2755.7|2755.1|2753.9|212
1731381000000|2024-11-12 03:10:00|2755.6|2754.4|2754.6|2753.4|2756.4|2755.2|2754.4|2753.2|146
1731381300000|2024-11-12 03:15:00|2754.4|2753.2|2754.9|2753.7|2756.4|2755.2|2754.4|2753.2|146
1731381600000|2024-11-12 03:20:00|2754.6|2753.4|2755.4|2754.2|2756.4|2755.2|2754.6|2753.4|178
1731381900000|2024-11-12 03:25:00|2754.9|2753.7|2755.9|2754.7|2757.4|2756.2|2754.4|2753.2|328
1731382200000|2024-11-12 03:30:00|2755.7|2754.9|2758.9|2758.1|2761.2|2760.4|2755.7|2754.9|842
1731382500000|2024-11-12 03:35:00|2758.7|2757.9|2759.2|2758.4|2760.2|2759.4|2757.2|2756.4|300
1731382800000|2024-11-12 03:40:00|2759.7|2758.9|2760.7|2759.9|2761.4|2760.6|2758.9|2758.1|160
1731383100000|2024-11-12 03:45:00|2760.2|2759.4|2755.7|2754.9|2760.2|2759.4|2755.7|2754.9|213
1731383400000|2024-11-12 03:50:00|2755.4|2754.6|2753.2|2752.4|2756.7|2755.9|2752.7|2751.9|321
1731383700000|2024-11-12 03:55:00|2752.9|2752.1|2748.2|2747.4|2753.7|2752.9|2748.2|2747.4|332
1731384000000|2024-11-12 04:00:00|2748.7|2747.9|2751.2|2750.4|2752.4|2751.6|2747.7|2746.9|382
1731384300000|2024-11-12 04:05:00|2750.7|2749.9|2746.9|2746.1|2752.2|2751.4|2746.7|2745.9|498
1731384600000|2024-11-12 04:10:00|2746.7|2745.9|2739.2|2738.4|2747.2|2746.4|2737.2|2736.4|1019
1731384900000|2024-11-12 04:15:00|2739.7|2738.9|2741.2|2740.4|2743.2|2742.4|2739.2|2738.4|412
1731385200000|2024-11-12 04:20:00|2741.4|2740.6|2743.2|2742.4|2744.7|2743.9|2740.9|2740.1|375
1731385500000|2024-11-12 04:25:00|2742.9|2742.1|2742.7|2741.9|2744.2|2743.4|2741.2|2740.4|409
1731385800000|2024-11-12 04:30:00|2742.9|2742.1|2741.9|2741.1|2745.4|2744.6|2741.7|2740.9|363
1731386100000|2024-11-12 04:35:00|2742.2|2741.4|2740.2|2739.4|2743.2|2742.4|2739.4|2738.6|303
1731386400000|2024-11-12 04:40:00|2739.7|2738.9|2739.7|2738.9|2741.2|2740.4|2738.2|2737.4|351
1731386700000|2024-11-12 04:45:00|2738.7|2737.9|2740.2|2739.4|2740.7|2739.9|2737.9|2737.1|303
1731387000000|2024-11-12 04:50:00|2739.9|2739.1|2739.2|2738.4|2742.7|2741.9|2738.7|2737.9|344
1731387300000|2024-11-12 04:55:00|2738.9|2738.1|2740.7|2739.9|2741.4|2740.6|2737.7|2736.9|293
1731387600000|2024-11-12 05:00:00|2740.4|2739.6|2737.7|2736.9|2741.7|2740.9|2737.7|2736.9|396
1731387900000|2024-11-12 05:05:00|2738.2|2737.4|2737.7|2736.9|2738.2|2737.4|2735.7|2734.9|551
1731388200000|2024-11-12 05:10:00|2737.4|2736.6|2737.7|2736.9|2738.2|2737.4|2735.4|2734.6|233
1731388500000|2024-11-12 05:15:00|2737.4|2736.6|2737.2|2736.4|2738.2|2737.4|2735.7|2734.9|325
1731388800000|2024-11-12 05:20:00|2736.9|2736.1|2738.2|2737.4|2738.7|2737.9|2736.2|2735.4|317
1731389100000|2024-11-12 05:25:00|2738.7|2737.9|2735.9|2735.1|2739.2|2738.4|2735.7|2734.9|457
1731389400000|2024-11-12 05:30:00|2736.2|2735.4|2734.7|2733.9|2736.7|2735.9|2734.2|2733.4|405
1731389700000|2024-11-12 05:35:00|2734.2|2733.4|2734.7|2733.9|2735.2|2734.4|2732.9|2732.1|462
1731390000000|2024-11-12 05:40:00|2734.9|2734.1|2738.2|2737.4|2739.2|2738.4|2734.9|2734.1|374
1731390300000|2024-11-12 05:45:00|2737.7|2736.9|2739.2|2738.4|2740.2|2739.4|2737.2|2736.4|364
1731390600000|2024-11-12 05:50:00|2739.7|2738.9|2739.7|2738.9|2740.7|2739.9|2739.2|2738.4|266
1731390900000|2024-11-12 05:55:00|2739.9|2739.1|2741.4|2740.6|2742.2|2741.4|2739.9|2739.1|509
1731391200000|2024-11-12 06:00:00|2741.7|2740.9|2743.7|2742.9|2744.7|2743.9|2741.2|2740.4|602
1731391500000|2024-11-12 06:05:00|2743.2|2742.4|2746.7|2745.9|2746.7|2745.9|2743.2|2742.4|624
1731391800000|2024-11-12 06:10:00|2746.4|2745.6|2742.9|2742.1|2746.7|2745.9|2742.7|2741.9|505
1731392100000|2024-11-12 06:15:00|2742.7|2741.9|2740.7|2739.9|2742.7|2741.9|2740.2|2739.4|410
1731392400000|2024-11-12 06:20:00|2741.2|2740.4|2743.7|2742.9|2743.7|2742.9|2741.2|2740.4|619
1731392700000|2024-11-12 06:25:00|2743.9|2743.1|2739.7|2738.9|2743.9|2743.1|2737.7|2736.9|1295
1731393000000|2024-11-12 06:30:00|2739.4|2738.6|2741.7|2740.9|2742.7|2741.9|2738.7|2737.9|1290
1731393300000|2024-11-12 06:35:00|2741.2|2740.4|2741.9|2739.9|2742.4|2741.4|2740.7|2739.9|296
1731393600000|2024-11-12 06:40:00|2742|2740|2742.6|2740.6|2742.9|2740.9|2741.1|2739.1|2
1731393900000|2024-11-12 06:45:00|2742.7|2740.7|2743|2741|2743.6|2741.6|2742.5|2740.5|178
1731394200000|2024-11-12 06:50:00|2742.9|2740.9|2742.9|2740.9|2743.2|2741.2|2742.7|2740.7|0
1731394500000|2024-11-12 06:55:00|2742.7|2740.7|2743.5|2741.5|2743.5|2741.5|2742.5|2740.5|0
1731394800000|2024-11-12 07:00:00|2743.2|2741.2|2750.1|2748.1|2751.4|2749.4|2742.7|2740.7|0
1731395100000|2024-11-12 07:05:00|2749.9|2747.9|2749.7|2747.7|2750.4|2748.4|2749.3|2747.3|0
1731395400000|2024-11-12 07:10:00|2749.6|2747.6|2750.7|2748.7|2751.3|2749.3|2749.5|2747.5|0
1731395700000|2024-11-12 07:15:00|2750.6|2748.6|2750.1|2748.1|2751|2749|2750.1|2748.1|0
1731396000000|2024-11-12 07:20:00|2750|2748|2748.9|2746.9|2750|2748|2748.9|2746.9|0
1731396300000|2024-11-12 07:25:00|2748.8|2746.8|2746.2|2744.2|2749|2747|2745.4|2743.4|0
1731396600000|2024-11-12 07:30:00|2746.4|2744.4|2746.9|2744.9|2748.2|2746.2|2746.3|2744.3|0
1731396900000|2024-11-12 07:35:00|2747|2745|2745.4|2743.4|2747.2|2745.2|2745.3|2743.3|0
1731397200000|2024-11-12 07:40:00|2745.5|2743.5|2746.5|2744.5|2746.8|2744.8|2744.9|2742.9|0
1731397500000|2024-11-12 07:45:00|2746.9|2744.9|2746.7|2744.7|2746.9|2744.9|2745.6|2743.6|0
1731397800000|2024-11-12 07:50:00|2746.8|2744.8|2747.7|2745.7|2747.9|2745.9|2746.3|2744.3|0
1731398100000|2024-11-12 07:55:00|2747.5|2745.5|2747.7|2745.7|2748.1|2746.1|2746.8|2744.8|0
1731398400000|2024-11-12 08:00:00|2747.5|2745.5|2740.9|2739.7|2748.6|2747.4|2740.1|2738.9|482
1731398700000|2024-11-12 08:05:00|2740.6|2739.4|2742.9|2741.7|2744.4|2743.2|2740.6|2739.4|166
1731399000000|2024-11-12 08:10:00|2742.4|2741.2|2741.1|2739.9|2742.9|2741.7|2740.9|2739.7|84
1731399300000|2024-11-12 08:15:00|2740.9|2739.7|2741.9|2740.7|2743.4|2742.2|2740.9|2739.7|62
1731399600000|2024-11-12 08:20:00|2741.6|2740.4|2743.1|2741.9|2744.9|2743.7|2741.1|2739.9|52
1731399900000|2024-11-12 08:25:00|2742.9|2741.7|2738.9|2737.7|2743.4|2742.2|2738.9|2737.7|145
1731400200000|2024-11-12 08:30:00|2739.4|2738.2|2738.6|2737.4|2740.1|2738.9|2737.4|2736.2|63
1731400500000|2024-11-12 08:35:00|2738.9|2737.7|2740.6|2739.4|2740.6|2739.4|2738.1|2736.9|63
1731400800000|2024-11-12 08:40:00|2740.9|2739.7|2740.4|2739.2|2742.1|2740.9|2740.4|2739.2|31
1731401100000|2024-11-12 08:45:00|2739.9|2738.7|2741.4|2740.2|2741.4|2740.2|2738.9|2737.7|25
1731401400000|2024-11-12 08:50:00|2741.1|2739.9|2743.6|2742.4|2744.4|2743.2|2740.4|2739.2|60
1731401700000|2024-11-12 08:55:00|2743.4|2742.2|2743.9|2742.7|2744.6|2743.4|2742.6|2741.4|32
1731402000000|2024-11-12 09:00:00|2744.1|2742.9|2744.4|2743.2|2745.1|2743.9|2742.9|2741.7|10
1731402300000|2024-11-12 09:05:00|2744.1|2742.9|2742.4|2741.2|2744.4|2743.2|2742.4|2741.2|24
1731402600000|2024-11-12 09:10:00|2742.6|2741.4|2742.9|2741.7|2743.4|2742.2|2741.1|2739.9|43
1731402900000|2024-11-12 09:15:00|2742.6|2741.4|2741.9|2740.7|2743.1|2741.9|2741.6|2740.4|34
1731403200000|2024-11-12 09:20:00|2741.6|2740.4|2742.9|2741.7|2743.4|2742.2|2741.4|2740.2|83
1731403500000|2024-11-12 09:25:00|2743.4|2742.2|2742.9|2741.7|2743.9|2742.7|2742.9|2741.7|14
1731403800000|2024-11-12 09:30:00|2742.6|2741.4|2743.9|2742.7|2744.9|2743.7|2741.9|2740.7|34
1731404100000|2024-11-12 09:35:00|2744.4|2743.2|2744.4|2743.2|2744.6|2743.4|2743.1|2741.9|32
1731404400000|2024-11-12 09:40:00|2744.9|2743.7|2744.4|2743.2|2745.9|2744.7|2743.9|2742.7|32
1731404700000|2024-11-12 09:45:00|2743.9|2742.7|2740.4|2739.2|2743.9|2742.7|2739.9|2738.7|82
1731405000000|2024-11-12 09:50:00|2740.1|2738.9|2741.4|2740.2|2742.4|2741.2|2739.9|2738.7|14
1731405300000|2024-11-12 09:55:00|2740.9|2739.7|2740.4|2739.2|2741.9|2740.7|2740.1|2738.9|30
1731405600000|2024-11-12 10:00:00|2740.1|2738.9|2739.6|2738.4|2741.9|2740.7|2739.4|2738.2|43
1731405900000|2024-11-12 10:05:00|2739.9|2738.7|2738.4|2737.2|2740.4|2739.2|2737.9|2736.7|35
1731406200000|2024-11-12 10:10:00|2738.9|2737.7|2737.9|2736.7|2738.9|2737.7|2737.4|2736.2|72
1731406500000|2024-11-12 10:15:00|2737.6|2736.4|2736.9|2735.7|2738.1|2736.9|2736.4|2735.2|100
1731406800000|2024-11-12 10:20:00|2737.1|2735.9|2735.9|2734.7|2737.6|2736.4|2734.9|2733.7|59
1731407100000|2024-11-12 10:25:00|2735.6|2734.4|2736.4|2735.2|2736.4|2735.2|2733.4|2732.2|54
1731407400000|2024-11-12 10:30:00|2736.9|2735.7|2735.6|2734.4|2737.1|2735.9|2735.1|2733.9|105
1731407700000|2024-11-12 10:35:00|2735.4|2734.2|2736.9|2735.7|2738.4|2737.2|2735.4|2734.2|64
1731408000000|2024-11-12 10:40:00|2737.4|2736.2|2737.4|2736.2|2737.6|2736.4|2736.4|2735.2|23
1731408300000|2024-11-12 10:45:00|2737.1|2735.9|2737.4|2736.2|2737.9|2736.7|2735.9|2734.7|50
1731408600000|2024-11-12 10:50:00|2737.9|2736.7|2737.4|2736.2|2738.4|2737.2|2736.6|2735.4|58
1731408900000|2024-11-12 10:55:00|2737.1|2735.9|2736.9|2735.7|2737.4|2736.2|2736.9|2735.7|16
1731409200000|2024-11-12 11:00:00|2737.4|2736.2|2738.4|2737.2|2739.4|2738.2|2736.9|2735.7|25
1731409500000|2024-11-12 11:05:00|2738.1|2736.9|2737.9|2736.7|2738.6|2737.4|2737.4|2736.2|22
1731409800000|2024-11-12 11:10:00|2738.1|2736.9|2737.9|2736.7|2738.4|2737.2|2737.9|2736.7|21
1731410100000|2024-11-12 11:15:00|2738.1|2736.9|2737.4|2736.2|2738.4|2737.2|2736.4|2735.2|68
1731410400000|2024-11-12 11:20:00|2737.9|2736.7|2739.4|2738.2|2739.4|2738.2|2737.9|2736.7|28
1731410700000|2024-11-12 11:25:00|2738.9|2737.7|2738.4|2737.2|2739.4|2738.2|2737.9|2736.7|31
1731411000000|2024-11-12 11:30:00|2738.6|2737.4|2737.9|2736.7|2738.9|2737.7|2737.1|2735.9|14
1731411300000|2024-11-12 11:35:00|2738.1|2736.9|2738.1|2736.9|2738.4|2737.2|2737.9|2736.7|8
1731411600000|2024-11-12 11:40:00|2738.4|2737.2|2737.4|2736.2|2738.4|2737.2|2737.1|2735.9|16
1731411900000|2024-11-12 11:45:00|2737.6|2736.4|2736.6|2735.4|2738.4|2737.2|2736.1|2734.9|13
1731412200000|2024-11-12 11:50:00|2736.4|2735.2|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|6
1731412500000|2024-11-12 11:55:00|2736.6|2735.4|2740.4|2739.2|2740.9|2739.7|2736.6|2735.4|128
1731412800000|2024-11-12 12:00:00|2739.9|2738.7|2738.9|2737.7|2740.9|2739.7|2737.4|2736.2|92
1731413100000|2024-11-12 12:05:00|2739.4|2738.2|2739.9|2738.7|2740.4|2739.2|2738.9|2737.7|66
1731413400000|2024-11-12 12:10:00|2740.1|2738.9|2739.9|2738.7|2741.4|2740.2|2739.4|2738.2|7
1731413700000|2024-11-12 12:15:00|2740.4|2739.2|2738.9|2737.7|2740.4|2739.2|2738.4|2737.2|7
1731414000000|2024-11-12 12:20:00|2738.4|2737.2|2738.4|2737.2|2738.4|2737.2|2736.9|2735.7|81
1731414300000|2024-11-12 12:25:00|2738.1|2736.9|2737.4|2736.2|2738.9|2737.7|2737.4|2736.2|27
1731414600000|2024-11-12 12:30:00|2737.1|2735.9|2735.6|2734.4|2737.6|2736.4|2735.6|2734.4|37
1731414900000|2024-11-12 12:35:00|2735.9|2734.7|2737.1|2735.9|2737.4|2736.2|2735.9|2734.7|10
1731415200000|2024-11-12 12:40:00|2737.4|2736.2|2736.4|2735.2|2737.4|2736.2|2735.6|2734.4|20
1731415500000|2024-11-12 12:45:00|2736.9|2735.7|2737.9|2736.7|2738.1|2736.9|2736.4|2735.2|43
1731415800000|2024-11-12 12:50:00|2738.1|2736.9|2736.4|2735.2|2738.4|2737.2|2736.4|2735.2|11
1731416100000|2024-11-12 12:55:00|2736.6|2735.4|2736.9|2735.7|2737.9|2736.7|2735.9|2734.7|16
1731416400000|2024-11-12 13:00:00|2737.1|2735.9|2736.4|2735.2|2737.1|2735.9|2735.4|2734.2|14
1731416700000|2024-11-12 13:05:00|2736.6|2735.4|2737.6|2736.4|2737.9|2736.7|2736.4|2735.2|4
1731417000000|2024-11-12 13:10:00|2737.4|2736.2|2737.9|2736.7|2738.4|2737.2|2736.4|2735.2|12
1731417300000|2024-11-12 13:15:00|2738.1|2736.9|2737.9|2736.7|2738.4|2737.2|2736.9|2735.7|13
1731417600000|2024-11-12 13:20:00|2738.1|2736.9|2738.9|2737.7|2740.4|2739.2|2737.9|2736.7|21
1731417900000|2024-11-12 13:25:00|2738.6|2737.4|2738.4|2737.2|2739.4|2738.2|2738.4|2737.2|18
1731418200000|2024-11-12 13:30:00|2738.9|2737.7|2741.1|2739.9|2741.1|2739.9|2738.4|2737.2|11
1731418500000|2024-11-12 13:35:00|2740.9|2739.7|2742.6|2741.4|2743.1|2741.9|2740.9|2739.7|33
1731418800000|2024-11-12 13:40:00|2742.4|2741.2|2740.4|2739.2|2742.6|2741.4|2739.9|2738.7|179
1731419100000|2024-11-12 13:45:00|2740.9|2739.7|2741.9|2740.7|2742.4|2741.2|2740.1|2738.9|60
1731419400000|2024-11-12 13:50:00|2742.4|2741.2|2741.9|2740.7|2742.4|2741.2|2741.4|2740.2|29
1731419700000|2024-11-12 13:55:00|2742.4|2741.2|2744.9|2743.7|2744.9|2743.7|2742.4|2741.2|63
1731420000000|2024-11-12 14:00:00|2745.1|2743.9|2744.4|2743.2|2745.4|2744.2|2744.4|2743.2|20
1731420300000|2024-11-12 14:05:00|2744.9|2743.7|2744.4|2743.2|2744.9|2743.7|2743.9|2742.7|25
1731420600000|2024-11-12 14:10:00|2744.9|2743.7|2743.9|2742.7|2744.9|2743.7|2742.9|2741.7|23
1731420900000|2024-11-12 14:15:00|2744.1|2742.9|2742.9|2741.7|2744.6|2743.4|2742.9|2741.7|18
1731421200000|2024-11-12 14:20:00|2743.1|2741.9|2744.4|2743.2|2745.4|2744.2|2742.9|2741.7|38
1731421500000|2024-11-12 14:25:00|2744.1|2742.9|2745.9|2744.7|2745.9|2744.7|2743.6|2742.4|43
1731421800000|2024-11-12 14:30:00|2745.1|2743.9|2743.9|2742.7|2746.1|2744.9|2743.4|2742.2|94
1731422100000|2024-11-12 14:35:00|2743.4|2742.2|2745.4|2744.2|2746.4|2745.2|2743.4|2742.2|90
1731422400000|2024-11-12 14:40:00|2744.9|2743.7|2743.4|2742.2|2744.9|2743.7|2742.9|2741.7|91
1731422700000|2024-11-12 14:45:00|2742.9|2741.7|2742.9|2741.7|2743.4|2742.2|2740.4|2739.2|93
1731423000000|2024-11-12 14:50:00|2743.1|2741.9|2743.4|2742.2|2744.6|2743.4|2742.4|2741.2|70
1731423300000|2024-11-12 14:55:00|2743.1|2741.9|2742.9|2741.7|2744.4|2743.2|2741.4|2740.2|82
1731423600000|2024-11-12 15:00:00|2743.4|2742.2|2735.1|2733.9|2743.4|2742.2|2735.1|2733.9|182
1731423900000|2024-11-12 15:05:00|2735.4|2734.2|2736.9|2735.7|2737.4|2736.2|2734.6|2733.4|252
1731424200000|2024-11-12 15:10:00|2736.6|2735.4|2735.6|2734.4|2738.1|2736.9|2734.6|2733.4|111
1731424500000|2024-11-12 15:15:00|2735.9|2734.7|2732.4|2731.2|2736.1|2734.9|2731.9|2730.7|57
1731424800000|2024-11-12 15:20:00|2732.1|2730.9|2731.4|2730.2|2732.9|2731.7|2731.4|2730.2|70
1731425100000|2024-11-12 15:25:00|2731.6|2730.4|2728.4|2727.2|2732.4|2731.2|2728.4|2727.2|95
1731425400000|2024-11-12 15:30:00|2728.9|2727.7|2730.4|2729.2|2730.4|2729.2|2727.4|2726.2|59
1731425700000|2024-11-12 15:35:00|2729.9|2728.7|2730.1|2728.9|2732.4|2731.2|2729.4|2728.2|146
1731426000000|2024-11-12 15:40:00|2729.9|2728.7|2728.4|2727.2|2731.4|2730.2|2728.4|2727.2|47
1731426300000|2024-11-12 15:45:00|2728.6|2727.4|2730.4|2729.2|2730.9|2729.7|2728.4|2727.2|22
1731426600000|2024-11-12 15:50:00|2730.9|2729.7|2729.9|2728.7|2731.9|2730.7|2729.6|2728.4|52
1731426900000|2024-11-12 15:55:00|2730.1|2728.9|2728.9|2727.7|2731.4|2730.2|2728.6|2727.4|37
1731427200000|2024-11-12 16:00:00|2729.1|2727.9|2727.4|2726.2|2729.1|2727.9|2726.4|2725.2|61
1731427500000|2024-11-12 16:05:00|2726.9|2725.7|2725.4|2724.2|2727.9|2726.7|2725.4|2724.2|40
1731427800000|2024-11-12 16:10:00|2725.6|2724.4|2722.9|2721.7|2725.9|2724.7|2722.4|2721.2|150
1731428100000|2024-11-12 16:15:00|2723.1|2721.9|2727.4|2726.2|2727.4|2726.2|2722.9|2721.7|85
1731428400000|2024-11-12 16:20:00|2726.9|2725.7|2723.9|2722.7|2727.4|2726.2|2723.4|2722.2|129
1731428700000|2024-11-12 16:25:00|2724.4|2723.2|2723.9|2722.7|2726.9|2725.7|2723.4|2722.2|150
1731429000000|2024-11-12 16:30:00|2723.6|2722.4|2721.4|2720.2|2723.9|2722.7|2720.9|2719.7|140
1731429300000|2024-11-12 16:35:00|2721.6|2720.4|2717.9|2716.7|2722.4|2721.2|2717.6|2716.4|129
1731429600000|2024-11-12 16:40:00|2718.1|2716.9|2716.9|2715.7|2719.4|2718.2|2716.9|2715.7|236
1731429900000|2024-11-12 16:45:00|2717.1|2715.9|2715.1|2713.9|2717.6|2716.4|2714.9|2713.7|104
1731430200000|2024-11-12 16:50:00|2714.9|2713.7|2718.9|2717.7|2719.4|2718.2|2714.9|2713.7|110
1731430500000|2024-11-12 16:55:00|2718.4|2717.2|2713.9|2712.7|2719.4|2718.2|2713.9|2712.7|283
1731430800000|2024-11-12 17:00:00|2713.6|2712.4|2718.4|2717.2|2718.4|2717.2|2713.4|2712.2|74
1731431100000|2024-11-12 17:05:00|2718.1|2716.9|2718.9|2717.7|2719.6|2718.4|2717.9|2716.7|56
1731431400000|2024-11-12 17:10:00|2719.1|2717.9|2716.4|2715.2|2719.4|2718.2|2715.4|2714.2|48
1731431700000|2024-11-12 17:15:00|2716.9|2715.7|2718.4|2717.2|2718.4|2717.2|2715.6|2714.4|60
1731432000000|2024-11-12 17:20:00|2718.1|2716.9|2716.9|2715.7|2718.4|2717.2|2715.9|2714.7|36
1731432300000|2024-11-12 17:25:00|2717.1|2715.9|2718.4|2717.2|2719.4|2718.2|2716.4|2715.2|83
1731432600000|2024-11-12 17:30:00|2718.1|2716.9|2719.6|2718.4|2719.9|2718.7|2717.9|2716.7|31
1731432900000|2024-11-12 17:35:00|2719.4|2718.2|2721.4|2720.2|2721.4|2720.2|2719.4|2718.2|24
1731433200000|2024-11-12 17:40:00|2720.9|2719.7|2720.4|2719.2|2721.4|2720.2|2719.9|2718.7|31
1731433500000|2024-11-12 17:45:00|2720.9|2719.7|2719.4|2718.2|2720.9|2719.7|2719.4|2718.2|17
1731433800000|2024-11-12 17:50:00|2719.1|2717.9|2719.9|2718.7|2719.9|2718.7|2719.1|2717.9|27
1731434100000|2024-11-12 17:55:00|2720.4|2719.2|2715.4|2714.2|2720.4|2719.2|2714.4|2713.2|94
1731434400000|2024-11-12 18:00:00|2715.1|2713.9|2716.9|2715.7|2719.9|2718.7|2714.9|2713.7|294
1731434700000|2024-11-12 18:05:00|2717.1|2715.9|2718.4|2717.2|2718.9|2717.7|2716.4|2715.2|19
1731435000000|2024-11-12 18:10:00|2718.9|2717.7|2721.9|2720.7|2721.9|2720.7|2718.9|2717.7|46
1731435300000|2024-11-12 18:15:00|2722.1|2720.9|2723.4|2722.2|2723.6|2722.4|2721.6|2720.4|23
1731435600000|2024-11-12 18:20:00|2723.6|2722.4|2722.4|2721.2|2723.9|2722.7|2721.1|2719.9|15
1731435900000|2024-11-12 18:25:00|2722.1|2720.9|2722.1|2720.9|2722.4|2721.2|2720.9|2719.7|47
1731436200000|2024-11-12 18:30:00|2721.9|2720.7|2725.4|2724.2|2725.6|2724.4|2721.9|2720.7|82
1731436500000|2024-11-12 18:35:00|2725.1|2723.9|2725.4|2724.2|2726.6|2725.4|2724.9|2723.7|47
1731436800000|2024-11-12 18:40:00|2725.6|2724.4|2726.9|2725.7|2726.9|2725.7|2725.4|2724.2|4
1731437100000|2024-11-12 18:45:00|2726.6|2725.4|2726.4|2725.2|2727.4|2726.2|2725.9|2724.7|12
1731437400000|2024-11-12 18:50:00|2726.6|2725.4|2725.9|2724.7|2727.4|2726.2|2725.9|2724.7|19
1731437700000|2024-11-12 18:55:00|2726.1|2724.9|2726.1|2724.9|2727.4|2726.2|2725.9|2724.7|34
1731438000000|2024-11-12 19:00:00|2725.9|2724.7|2727.4|2726.2|2727.4|2726.2|2725.9|2724.7|32
1731438300000|2024-11-12 19:05:00|2727.6|2726.4|2728.4|2727.2|2728.4|2727.2|2727.1|2725.9|43
1731438600000|2024-11-12 19:10:00|2727.9|2726.7|2727.9|2726.7|2728.6|2727.4|2727.1|2725.9|3
1731438900000|2024-11-12 19:15:00|2727.6|2726.4|2729.4|2728.2|2729.4|2728.2|2727.6|2726.4|21
1731439200000|2024-11-12 19:20:00|2729.1|2727.9|2730.9|2729.7|2730.9|2729.7|2728.4|2727.2|23
1731439500000|2024-11-12 19:25:00|2730.6|2729.4|2729.9|2728.7|2730.6|2729.4|2729.4|2728.2|26
1731439800000|2024-11-12 19:30:00|2730.1|2728.9|2730.4|2729.2|2730.4|2729.2|2729.4|2728.2|21
1731440100000|2024-11-12 19:35:00|2730.6|2729.4|2731.4|2730.2|2731.9|2730.7|2730.4|2729.2|12
1731440400000|2024-11-12 19:40:00|2731.1|2729.9|2731.6|2730.4|2732.4|2731.2|2730.9|2729.7|21
1731440700000|2024-11-12 19:45:00|2731.9|2730.7|2730.9|2729.7|2731.9|2730.7|2730.9|2729.7|7
1731441000000|2024-11-12 19:50:00|2731.1|2729.9|2730.6|2729.4|2731.6|2730.4|2730.4|2729.2|37
1731441300000|2024-11-12 19:55:00|2730.4|2729.2|2729.6|2728.4|2730.9|2729.7|2729.1|2727.9|17
1731441600000|2024-11-12 20:00:00|2729.9|2728.7|2730.9|2729.7|2730.9|2729.7|2729.4|2728.2|7
1731441900000|2024-11-12 20:05:00|2730.6|2729.4|2730.1|2728.9|2731.4|2730.2|2729.9|2728.7|14
1731442200000|2024-11-12 20:10:00|2730.4|2729.2|2728.9|2727.7|2730.9|2729.7|2728.9|2727.7|6
1731442500000|2024-11-12 20:15:00|2729.1|2727.9|2728.4|2727.2|2729.4|2728.2|2727.4|2726.2|17
1731442800000|2024-11-12 20:20:00|2728.1|2726.9|2728.4|2727.2|2728.4|2727.2|2727.6|2726.4|9
1731443100000|2024-11-12 20:25:00|2728.6|2727.4|2729.4|2728.2|2729.6|2728.4|2727.9|2726.7|25
1731443400000|2024-11-12 20:30:00|2728.9|2727.7|2730.9|2729.7|2730.9|2729.7|2728.9|2727.7|22
1731443700000|2024-11-12 20:35:00|2730.6|2729.4|2730.6|2729.4|2731.4|2730.2|2729.9|2728.7|17
1731444000000|2024-11-12 20:40:00|2730.4|2729.2|2731.4|2730.2|2731.9|2730.7|2730.4|2729.2|40
1731444300000|2024-11-12 20:45:00|2731.6|2730.4|2732.9|2731.7|2732.9|2731.7|2731.4|2730.2|36
1731444600000|2024-11-12 20:50:00|2732.4|2731.2|2731.8|2729.8|2734.6|2733.4|2731.8|2729.8|124
1731444900000|2024-11-12 20:55:00|2731.7|2729.7|2729.6|2727.6|2732.3|2730.3|2728.8|2726.8|0
1731445200000|2024-11-12 21:00:00|2729.7|2727.7|2729.2|2727.2|2730|2728|2728.9|2726.9|124
1731445500000|2024-11-12 21:05:00|2729.1|2727.1|2728.1|2726.1|2729.1|2727.1|2728|2726|0
1731445800000|2024-11-12 21:10:00|2728.3|2726.3|2728.3|2726.3|2728.6|2726.6|2727.5|2725.5|0
1731446100000|2024-11-12 21:15:00|2728.2|2726.2|2728.4|2726.4|2728.5|2726.5|2727.6|2725.6|0
1731446400000|2024-11-12 21:20:00|2728.3|2726.3|2728.2|2726.2|2728.3|2726.3|2727.9|2725.9|0
1731446700000|2024-11-12 21:25:00|2728.1|2726.1|2728.4|2726.4|2728.5|2726.5|2728.1|2726.1|0
1731447000000|2024-11-12 21:30:00|2728.5|2726.5|2728.4|2726.4|2728.5|2726.5|2728.4|2726.4|0
1731447300000|2024-11-12 21:35:00|2728.3|2726.3|2728.2|2726.2|2728.4|2726.4|2728.1|2726.1|0
1731447600000|2024-11-12 21:40:00|2728.1|2726.1|2728.4|2726.4|2728.4|2726.4|2728.1|2726.1|0
1731447900000|2024-11-12 21:45:00|2728.3|2726.3|2728.6|2726.6|2728.7|2726.7|2728.3|2726.3|0
1731448200000|2024-11-12 21:50:00|2728.7|2726.7|2728.4|2726.4|2728.7|2726.7|2728.3|2726.3|0
1731448500000|2024-11-12 21:55:00|2728.2|2726.2|2727.9|2725.9|2728.4|2726.4|2727.4|2725.4|0
1731448800000|2024-11-12 22:00:00|2728|2726|2727.8|2725.8|2728.1|2726.1|2727.7|2725.7|0
1731449100000|2024-11-12 22:05:00|2728|2726|2728|2726|2728.2|2726.2|2727.9|2725.9|0
1731449400000|2024-11-12 22:10:00|2728.1|2726.1|2728.1|2726.1|2728.1|2726.1|2728|2726|0
1731449700000|2024-11-12 22:15:00|2728|2726|2728.2|2726.2|2728.3|2726.3|2728|2726|0
1731450000000|2024-11-12 22:20:00|2728.1|2726.1|2728.1|2726.1|2728.3|2726.3|2728.1|2726.1|0
1731450300000|2024-11-12 22:25:00|2728|2726|2728|2726|2728.1|2726.1|2727.9|2725.9|0
1731450600000|2024-11-12 22:30:00|2727.9|2725.9|2727.9|2725.9|2727.9|2725.9|2727.9|2725.9|0
1731450900000|2024-11-12 22:35:00|2728|2726|2727.9|2725.9|2728|2726|2727.8|2725.8|0
1731451200000|2024-11-12 22:40:00|2727.7|2725.7|2727.7|2725.7|2727.9|2725.9|2727.7|2725.7|0
1731451500000|2024-11-12 22:45:00|2727.8|2725.8|2727.7|2725.7|2727.8|2725.8|2727.7|2725.7|0
1731451800000|2024-11-12 22:50:00|2727.8|2725.8|2727.7|2725.7|2727.8|2725.8|2727.7|2725.7|0
1731452100000|2024-11-12 22:55:00|2727.6|2725.6|2727.7|2725.7|2727.8|2725.8|2727.6|2725.6|0
1731452400000|2024-11-12 23:00:00|2727.8|2725.8|2727|2725|2728.2|2726.2|2727|2725|0
1731452700000|2024-11-12 23:05:00|2726.7|2724.7|2726.4|2724.4|2727|2725|2726.2|2724.2|0
1731453000000|2024-11-12 23:10:00|2726.5|2724.5|2725.7|2723.7|2727.2|2725.2|2725.4|2723.4|0
1731453300000|2024-11-12 23:15:00|2725.8|2723.8|2725.8|2723.8|2725.9|2723.9|2725.5|2723.5|0
1731453600000|2024-11-12 23:20:00|2726.2|2724.2|2725.8|2723.8|2728.4|2726.4|2725|2723|0
1731453900000|2024-11-12 23:25:00|2725.7|2723.7|2726.4|2724.4|2727.2|2725.2|2725.3|2723.3|0
1731454200000|2024-11-12 23:30:00|2726.6|2724.6|2728.2|2726.2|2728.5|2726.5|2725.9|2723.9|0
1731454500000|2024-11-12 23:35:00|2728.3|2726.3|2726.2|2724.2|2728.5|2726.5|2725.8|2723.8|0
1731454800000|2024-11-12 23:40:00|2725.9|2723.9|2727.4|2725.4|2728.4|2726.4|2725.9|2723.9|0
1731455100000|2024-11-12 23:45:00|2727.3|2725.3|2732.9|2731.7|2734.9|2733.7|2727.3|2725.3|467
1731455400000|2024-11-12 23:50:00|2732.6|2731.4|2735.4|2734.2|2735.9|2734.7|2730.6|2729.4|206
1731455700000|2024-11-12 23:55:00|2735.6|2734.4|2739.9|2738.7|2741.4|2740.2|2735.4|2734.2|369
1731456000000|2024-11-13 00:00:00|2739.7|2738.9|2741.2|2740.4|2743.2|2742.4|2737.4|2736.6|1035
1731456300000|2024-11-13 00:05:00|2740.7|2739.9|2735.7|2734.9|2742.7|2741.9|2732.9|2732.1|666
1731456600000|2024-11-13 00:10:00|2735.9|2735.1|2739.2|2738.4|2741.4|2740.6|2735.9|2735.1|367
1731456900000|2024-11-13 00:15:00|2739.7|2738.9|2736.7|2735.9|2741.4|2740.6|2736.2|2735.4|462
1731457200000|2024-11-13 00:20:00|2736.9|2736.1|2735.4|2734.6|2737.2|2736.4|2733.2|2732.4|369
1731457500000|2024-11-13 00:25:00|2735.7|2734.9|2735.2|2734.4|2736.9|2736.1|2734.2|2733.4|372
1731457800000|2024-11-13 00:30:00|2734.9|2734.1|2733.9|2733.1|2737.2|2736.4|2733.4|2732.6|212
1731458100000|2024-11-13 00:35:00|2733.7|2732.9|2731.7|2730.9|2734.9|2734.1|2731.7|2730.9|226
1731458400000|2024-11-13 00:40:00|2731.4|2730.6|2728.2|2727.4|2731.7|2730.9|2727.9|2727.1|347
1731458700000|2024-11-13 00:45:00|2728.4|2727.6|2722.2|2721.4|2728.7|2727.9|2721.7|2720.9|861
1731459000000|2024-11-13 00:50:00|2722.7|2721.9|2725.7|2724.9|2726.7|2725.9|2722.7|2721.9|325
1731459300000|2024-11-13 00:55:00|2725.9|2725.1|2725.2|2724.4|2726.4|2725.6|2724.2|2723.4|167
1731459600000|2024-11-13 01:00:00|2724.7|2723.9|2723.2|2722.4|2724.9|2724.1|2722.2|2721.4|270
1731459900000|2024-11-13 01:05:00|2722.7|2721.9|2722.2|2721.4|2724.7|2723.9|2721.9|2721.1|372
1731460200000|2024-11-13 01:10:00|2721.7|2720.9|2720.7|2719.9|2722.2|2721.4|2720.2|2719.4|318
1731460500000|2024-11-13 01:15:00|2720.2|2719.4|2721.7|2720.9|2723.2|2722.4|2719.2|2718.4|312
1731460800000|2024-11-13 01:20:00|2722.2|2721.4|2722.2|2721.4|2723.4|2722.6|2720.7|2719.9|212
1731461100000|2024-11-13 01:25:00|2721.9|2721.1|2720.2|2719.4|2721.9|2721.1|2718.9|2718.1|294
1731461400000|2024-11-13 01:30:00|2720.4|2719.6|2718.7|2717.9|2720.4|2719.6|2717.2|2716.4|253
1731461700000|2024-11-13 01:35:00|2719.2|2718.4|2713.2|2712.4|2719.2|2718.4|2711.7|2710.9|704
1731462000000|2024-11-13 01:40:00|2712.9|2712.1|2708.7|2707.9|2713.7|2712.9|2706.7|2705.9|708
1731462300000|2024-11-13 01:45:00|2708.2|2707.4|2713.2|2712.4|2713.2|2712.4|2707.9|2707.1|419
1731462600000|2024-11-13 01:50:00|2713.4|2712.6|2714.7|2713.9|2715.7|2714.9|2713.2|2712.4|289
1731462900000|2024-11-13 01:55:00|2714.9|2714.1|2714.2|2713.4|2715.4|2714.6|2711.7|2710.9|305
1731463200000|2024-11-13 02:00:00|2714.4|2713.6|2711.2|2710.4|2714.4|2713.6|2709.7|2708.9|672
1731463500000|2024-11-13 02:05:00|2710.9|2710.1|2712.2|2711.4|2712.2|2711.4|2709.7|2708.9|272
1731463800000|2024-11-13 02:10:00|2711.9|2711.1|2714.2|2713.4|2714.7|2713.9|2711.7|2710.9|171
1731464100000|2024-11-13 02:15:00|2714.4|2713.6|2716.9|2716.1|2718.2|2717.4|2714.2|2713.4|299
1731464400000|2024-11-13 02:20:00|2717.2|2716.4|2714.4|2713.6|2717.2|2716.4|2714.2|2713.4|282
1731464700000|2024-11-13 02:25:00|2714.7|2713.9|2715.2|2714.4|2717.2|2716.4|2714.7|2713.9|305
1731465000000|2024-11-13 02:30:00|2715.4|2714.2|2713.1|2711.9|2715.4|2714.2|2711.9|2710.7|223
1731465300000|2024-11-13 02:35:00|2712.9|2711.7|2713.9|2712.7|2713.9|2712.7|2711.4|2710.2|168
1731465600000|2024-11-13 02:40:00|2714.4|2713.2|2713.9|2712.7|2715.4|2714.2|2713.4|2712.2|120
1731465900000|2024-11-13 02:45:00|2714.1|2712.9|2715.4|2714.2|2715.4|2714.2|2712.6|2711.4|79
1731466200000|2024-11-13 02:50:00|2714.9|2713.7|2716.9|2715.7|2717.4|2716.2|2714.9|2713.7|128
1731466500000|2024-11-13 02:55:00|2717.4|2716.2|2719.4|2718.2|2719.9|2718.7|2717.4|2716.2|112
1731466800000|2024-11-13 03:00:00|2719.1|2717.9|2722.9|2721.7|2725.4|2724.2|2718.9|2717.7|304
1731467100000|2024-11-13 03:05:00|2723.1|2721.9|2722.4|2721.2|2723.4|2722.2|2721.9|2720.7|171
1731467400000|2024-11-13 03:10:00|2722.1|2720.9|2721.4|2720.2|2722.4|2721.2|2720.4|2719.2|114
1731467700000|2024-11-13 03:15:00|2721.6|2720.4|2720.4|2719.2|2721.9|2720.7|2720.1|2718.9|86
1731468000000|2024-11-13 03:20:00|2720.1|2718.9|2719.4|2718.2|2720.9|2719.7|2718.9|2717.7|130
1731468300000|2024-11-13 03:25:00|2719.9|2718.7|2721.9|2720.7|2722.1|2720.9|2718.9|2717.7|134
1731468600000|2024-11-13 03:30:00|2721.7|2720.9|2721.7|2720.9|2723.2|2722.4|2718.7|2717.9|868
1731468900000|2024-11-13 03:35:00|2722.2|2721.4|2718.2|2717.4|2723.7|2722.9|2717.7|2716.9|809
1731469200000|2024-11-13 03:40:00|2717.9|2717.1|2721.7|2720.9|2722.2|2721.4|2717.7|2716.9|535
1731469500000|2024-11-13 03:45:00|2721.9|2721.1|2724.7|2723.9|2724.7|2723.9|2721.7|2720.9|458
1731469800000|2024-11-13 03:50:00|2724.2|2723.4|2721.2|2720.4|2725.7|2724.9|2721.2|2720.4|801
1731470100000|2024-11-13 03:55:00|2720.7|2719.9|2719.7|2718.9|2720.7|2719.9|2718.7|2717.9|441
1731470400000|2024-11-13 04:00:00|2720.2|2719.4|2719.7|2718.9|2722.2|2721.4|2718.7|2717.9|429
1731470700000|2024-11-13 04:05:00|2719.4|2718.6|2718.7|2717.9|2720.7|2719.9|2717.7|2716.9|329
1731471000000|2024-11-13 04:10:00|2718.4|2717.6|2718.4|2717.6|2719.7|2718.9|2717.7|2716.9|228
1731471300000|2024-11-13 04:15:00|2718.7|2717.9|2719.2|2718.4|2720.2|2719.4|2717.7|2716.9|209
1731471600000|2024-11-13 04:20:00|2719.4|2718.6|2721.7|2720.9|2722.2|2721.4|2718.9|2718.1|194
1731471900000|2024-11-13 04:25:00|2721.9|2721.1|2723.7|2722.9|2724.2|2723.4|2721.2|2720.4|301
1731472200000|2024-11-13 04:30:00|2723.2|2722.4|2720.7|2719.9|2724.2|2723.4|2720.4|2719.6|411
1731472500000|2024-11-13 04:35:00|2720.4|2719.6|2718.2|2717.4|2720.7|2719.9|2718.2|2717.4|275
1731472800000|2024-11-13 04:40:00|2718.4|2717.6|2718.7|2717.9|2719.2|2718.4|2718.2|2717.4|245
1731473100000|2024-11-13 04:45:00|2718.9|2718.1|2716.2|2715.4|2718.9|2718.1|2716.2|2715.4|289
1731473400000|2024-11-13 04:50:00|2715.9|2715.1|2715.7|2714.9|2718.2|2717.4|2715.2|2714.4|351
1731473700000|2024-11-13 04:55:00|2715.2|2714.4|2715.2|2714.4|2717.7|2716.9|2714.7|2713.9|398
1731474000000|2024-11-13 05:00:00|2714.9|2714.1|2714.4|2713.6|2714.9|2714.1|2713.2|2712.4|371
1731474300000|2024-11-13 05:05:00|2714.2|2713.4|2713.7|2712.9|2715.7|2714.9|2713.7|2712.9|434
1731474600000|2024-11-13 05:10:00|2713.2|2712.4|2713.7|2712.9|2714.2|2713.4|2713.2|2712.4|442
1731474900000|2024-11-13 05:15:00|2713.2|2712.4|2708.2|2707.4|2713.7|2712.9|2707.7|2706.9|1005
1731475200000|2024-11-13 05:20:00|2708.7|2707.9|2713.2|2712.4|2713.7|2712.9|2708.2|2707.4|410
1731475500000|2024-11-13 05:25:00|2712.7|2711.9|2704.7|2703.9|2712.7|2711.9|2704.7|2703.9|616
1731475800000|2024-11-13 05:30:00|2704.2|2703.4|2706.7|2705.9|2707.7|2706.9|2703.2|2702.4|860
1731476100000|2024-11-13 05:35:00|2707.2|2706.4|2705.2|2704.4|2707.7|2706.9|2703.7|2702.9|396
1731476400000|2024-11-13 05:40:00|2704.9|2704.1|2703.7|2702.9|2705.4|2704.6|2701.2|2700.4|561
1731476700000|2024-11-13 05:45:00|2703.2|2702.4|2703.7|2702.9|2706.2|2705.4|2702.2|2701.4|426
1731477000000|2024-11-13 05:50:00|2703.9|2703.1|2703.4|2702.6|2705.7|2704.9|2701.9|2701.1|600
1731477300000|2024-11-13 05:55:00|2703.7|2702.9|2707.2|2706.4|2707.2|2706.4|2702.7|2701.9|502
1731477600000|2024-11-13 06:00:00|2707.7|2706.9|2711.7|2710.9|2713.4|2712.6|2707.7|2706.9|922
1731477900000|2024-11-13 06:05:00|2711.2|2710.4|2711.7|2710.9|2714.2|2713.4|2710.2|2709.4|741
1731478200000|2024-11-13 06:10:00|2711.2|2710.4|2706.7|2705.9|2711.4|2710.6|2706.7|2705.9|551
1731478500000|2024-11-13 06:15:00|2706.4|2705.6|2706.4|2705.6|2706.7|2705.9|2704.2|2703.4|493
1731478800000|2024-11-13 06:20:00|2706.7|2705.9|2709.2|2708.4|2710.7|2709.9|2706.2|2705.4|573
1731479100000|2024-11-13 06:25:00|2709.7|2708.9|2709.2|2708.4|2714.2|2713.4|2708.7|2707.9|1698
1731479400000|2024-11-13 06:30:00|2709.1|2708.3|2704.6|2703.8|2710.6|2709.8|2704.1|2703.3|1702
1731479700000|2024-11-13 06:35:00|2704.4|2703.6|2704|2702|2704.6|2703.8|2702.6|2701.7|364
1731480000000|2024-11-13 06:40:00|2703.9|2701.9|2705.6|2703.6|2705.7|2703.7|2702.9|2700.9|1
1731480300000|2024-11-13 06:45:00|2705.7|2703.7|2705.8|2703.8|2706.9|2704.9|2704.8|2702.8|277
1731480600000|2024-11-13 06:50:00|2705.5|2703.5|2707.5|2705.5|2707.7|2705.7|2705.5|2703.5|0
1731480900000|2024-11-13 06:55:00|2707.4|2705.4|2706.1|2704.1|2707.6|2705.6|2705.9|2703.9|0
1731481200000|2024-11-13 07:00:00|2706.2|2704.2|2706.5|2704.5|2706.9|2704.9|2705.3|2703.3|0
1731481500000|2024-11-13 07:05:00|2706.6|2704.6|2705.8|2703.8|2706.9|2704.9|2705.4|2703.4|0
1731481800000|2024-11-13 07:10:00|2705.9|2703.9|2705.6|2703.6|2706|2704|2705.4|2703.4|0
1731482100000|2024-11-13 07:15:00|2705.8|2703.8|2706.7|2704.7|2707.1|2705.1|2705.8|2703.8|0
1731482400000|2024-11-13 07:20:00|2706.6|2704.6|2706.5|2704.5|2707|2705|2706.2|2704.2|0
1731482700000|2024-11-13 07:25:00|2706.6|2704.6|2707.5|2705.5|2707.5|2705.5|2705.9|2703.9|0
1731483000000|2024-11-13 07:30:00|2707.4|2705.4|2707|2705|2707.9|2705.9|2706.7|2704.7|0
1731483300000|2024-11-13 07:35:00|2707.1|2705.1|2708.8|2706.8|2709.1|2707.1|2707.1|2705.1|0
1731483600000|2024-11-13 07:40:00|2708.9|2706.9|2710.5|2708.5|2711|2709|2708.8|2706.8|0
1731483900000|2024-11-13 07:45:00|2710.2|2708.2|2710.7|2708.7|2711|2709|2709.9|2707.9|0
1731484200000|2024-11-13 07:50:00|2711|2709|2710.7|2708.7|2711.3|2709.3|2710.3|2708.3|0
1731484500000|2024-11-13 07:55:00|2710.5|2708.5|2709.3|2707.3|2710.7|2708.7|2709.3|2707.3|0
1731484800000|2024-11-13 08:00:00|2708.7|2706.7|2710.8|2709.6|2712.8|2711.6|2704.6|2703.4|308
1731485100000|2024-11-13 08:05:00|2711.3|2710.1|2711.8|2710.6|2713.8|2712.6|2710.6|2709.4|123
1731485400000|2024-11-13 08:10:00|2712.1|2710.9|2713.3|2712.1|2713.8|2712.6|2711.3|2710.1|43
1731485700000|2024-11-13 08:15:00|2713.1|2711.9|2714.3|2713.1|2714.8|2713.6|2712.6|2711.4|69
1731486000000|2024-11-13 08:20:00|2714.6|2713.4|2714.8|2713.6|2714.8|2713.6|2712.8|2711.6|27
1731486300000|2024-11-13 08:25:00|2714.6|2713.4|2717.3|2716.1|2717.3|2716.1|2714.6|2713.4|75
1731486600000|2024-11-13 08:30:00|2717.1|2715.9|2716.8|2715.6|2717.8|2716.6|2715.8|2714.6|52
1731486900000|2024-11-13 08:35:00|2717.3|2716.1|2715.1|2713.9|2717.3|2716.1|2715.1|2713.9|156
1731487200000|2024-11-13 08:40:00|2714.8|2713.6|2714.1|2712.9|2714.8|2713.6|2713.8|2712.6|29
1731487500000|2024-11-13 08:45:00|2714.3|2713.1|2714.8|2713.6|2715.8|2714.6|2714.3|2713.1|26
1731487800000|2024-11-13 08:50:00|2714.6|2713.4|2716.8|2715.6|2717.1|2715.9|2714.3|2713.1|10
1731488100000|2024-11-13 08:55:00|2717.3|2716.1|2717.6|2716.4|2717.8|2716.6|2716.8|2715.6|28
1731488400000|2024-11-13 09:00:00|2717.3|2716.1|2716.8|2715.6|2717.6|2716.4|2715.8|2714.6|25
1731488700000|2024-11-13 09:05:00|2716.6|2715.4|2715.8|2714.6|2716.8|2715.6|2715.6|2714.4|67
1731489000000|2024-11-13 09:10:00|2716.1|2714.9|2716.3|2715.1|2716.3|2715.1|2714.8|2713.6|34
1731489300000|2024-11-13 09:15:00|2716.1|2714.9|2716.3|2715.1|2717.8|2716.6|2715.8|2714.6|22
1731489600000|2024-11-13 09:20:00|2716.1|2714.9|2715.3|2714.1|2716.3|2715.1|2715.3|2714.1|40
1731489900000|2024-11-13 09:25:00|2715.6|2714.4|2716.6|2715.4|2716.8|2715.6|2714.8|2713.6|48
1731490200000|2024-11-13 09:30:00|2716.8|2715.6|2716.1|2714.9|2717.1|2715.9|2715.8|2714.6|43
1731490500000|2024-11-13 09:35:00|2715.8|2714.6|2717.3|2716.1|2717.3|2716.1|2715.8|2714.6|16
1731490800000|2024-11-13 09:40:00|2717.1|2715.9|2718.1|2716.9|2718.3|2717.1|2717.1|2715.9|19
1731491100000|2024-11-13 09:45:00|2717.8|2716.6|2718.3|2717.1|2718.3|2717.1|2717.3|2716.1|32
1731491400000|2024-11-13 09:50:00|2718.1|2716.9|2719.8|2718.6|2720.1|2718.9|2717.8|2716.6|72
1731491700000|2024-11-13 09:55:00|2720.1|2718.9|2719.3|2718.1|2720.3|2719.1|2718.3|2717.1|10
1731492000000|2024-11-13 10:00:00|2719.6|2718.4|2718.8|2717.6|2720.3|2719.1|2718.3|2717.1|21
1731492300000|2024-11-13 10:05:00|2718.6|2717.4|2716.8|2715.6|2718.8|2717.6|2716.3|2715.1|32
1731492600000|2024-11-13 10:10:00|2717.1|2715.9|2716.3|2715.1|2717.6|2716.4|2715.8|2714.6|29
1731492900000|2024-11-13 10:15:00|2716.8|2715.6|2715.8|2714.6|2717.1|2715.9|2715.3|2714.1|50
1731493200000|2024-11-13 10:20:00|2716.1|2714.9|2716.8|2715.6|2716.8|2715.6|2715.8|2714.6|11
1731493500000|2024-11-13 10:25:00|2716.3|2715.1|2717.3|2716.1|2717.8|2716.6|2716.3|2715.1|17
1731493800000|2024-11-13 10:30:00|2717.1|2715.9|2715.8|2714.6|2717.1|2715.9|2715.3|2714.1|52
1731494100000|2024-11-13 10:35:00|2715.6|2714.4|2715.3|2714.1|2716.3|2715.1|2715.1|2713.9|27
1731494400000|2024-11-13 10:40:00|2715.6|2714.4|2714.3|2713.1|2716.3|2715.1|2713.3|2712.1|43
1731494700000|2024-11-13 10:45:00|2714.1|2712.9|2716.3|2715.1|2716.3|2715.1|2714.1|2712.9|38
1731495000000|2024-11-13 10:50:00|2716.6|2715.4|2717.6|2716.4|2718.3|2717.1|2716.6|2715.4|69
1731495300000|2024-11-13 10:55:00|2717.8|2716.6|2718.3|2717.1|2718.8|2717.6|2717.8|2716.6|41
1731495600000|2024-11-13 11:00:00|2718.6|2717.4|2718.3|2717.1|2719.8|2718.6|2717.8|2716.6|46
1731495900000|2024-11-13 11:05:00|2718.6|2717.4|2717.8|2716.6|2718.8|2717.6|2717.3|2716.1|64
1731496200000|2024-11-13 11:10:00|2717.6|2716.4|2718.8|2717.6|2718.8|2717.6|2717.3|2716.1|12
1731496500000|2024-11-13 11:15:00|2719.1|2717.9|2719.3|2718.1|2719.3|2718.1|2718.3|2717.1|24
1731496800000|2024-11-13 11:20:00|2719.1|2717.9|2718.6|2717.4|2719.3|2718.1|2718.3|2717.1|9
1731497100000|2024-11-13 11:25:00|2718.3|2717.1|2718.1|2716.9|2718.8|2717.6|2717.8|2716.6|12
1731497400000|2024-11-13 11:30:00|2717.8|2716.6|2716.8|2715.6|2717.8|2716.6|2716.3|2715.1|15
1731497700000|2024-11-13 11:35:00|2717.1|2715.9|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|11
1731498000000|2024-11-13 11:40:00|2717.3|2716.1|2715.3|2714.1|2717.3|2716.1|2715.1|2713.9|13
1731498300000|2024-11-13 11:45:00|2715.8|2714.6|2715.3|2714.1|2716.3|2715.1|2714.8|2713.6|68
1731498600000|2024-11-13 11:50:00|2715.1|2713.9|2714.8|2713.6|2715.3|2714.1|2714.3|2713.1|95
1731498900000|2024-11-13 11:55:00|2714.6|2713.4|2714.8|2713.6|2716.1|2714.9|2714.3|2713.1|99
1731499200000|2024-11-13 12:00:00|2715.1|2713.9|2714.8|2713.6|2715.8|2714.6|2713.6|2712.4|77
1731499500000|2024-11-13 12:05:00|2714.6|2713.4|2714.1|2712.9|2715.8|2714.6|2713.3|2712.1|42
1731499800000|2024-11-13 12:10:00|2714.3|2713.1|2715.1|2713.9|2715.6|2714.4|2713.8|2712.6|62
1731500100000|2024-11-13 12:15:00|2715.3|2714.1|2715.8|2714.6|2715.8|2714.6|2714.8|2713.6|32
1731500400000|2024-11-13 12:20:00|2716.1|2714.9|2715.8|2714.6|2716.3|2715.1|2715.6|2714.4|24
1731500700000|2024-11-13 12:25:00|2715.6|2714.4|2716.8|2715.6|2716.8|2715.6|2715.3|2714.1|15
1731501000000|2024-11-13 12:30:00|2717.1|2715.9|2717.3|2716.1|2717.8|2716.6|2716.8|2715.6|38
1731501300000|2024-11-13 12:35:00|2717.1|2715.9|2715.3|2714.1|2717.3|2716.1|2715.3|2714.1|31
1731501600000|2024-11-13 12:40:00|2715.6|2714.4|2713.6|2712.4|2716.3|2715.1|2713.3|2712.1|101
1731501900000|2024-11-13 12:45:00|2713.8|2712.6|2713.1|2711.9|2714.8|2713.6|2712.3|2711.1|50
1731502200000|2024-11-13 12:50:00|2713.3|2712.1|2713.3|2712.1|2714.8|2713.6|2712.6|2711.4|44
1731502500000|2024-11-13 12:55:00|2712.8|2711.6|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|28
1731502800000|2024-11-13 13:00:00|2713.1|2711.9|2713.1|2711.9|2713.3|2712.1|2712.3|2711.1|36
1731503100000|2024-11-13 13:05:00|2712.8|2711.6|2712.8|2711.6|2712.8|2711.6|2711.3|2710.1|81
1731503400000|2024-11-13 13:10:00|2712.6|2711.4|2714.1|2712.9|2714.3|2713.1|2712.3|2711.1|55
1731503700000|2024-11-13 13:15:00|2713.8|2712.6|2714.3|2713.1|2715.8|2714.6|2713.8|2712.6|30
1731504000000|2024-11-13 13:20:00|2714.6|2713.4|2713.8|2712.6|2714.8|2713.6|2712.8|2711.6|55
1731504300000|2024-11-13 13:25:00|2713.6|2712.4|2710.8|2709.6|2713.8|2712.6|2710.8|2709.6|87
1731504600000|2024-11-13 13:30:00|2710.3|2709.1|2715.8|2714.6|2719.1|2717.9|2708.3|2707.1|172
1731504900000|2024-11-13 13:35:00|2715.6|2714.4|2715.1|2713.9|2717.6|2716.4|2713.8|2712.6|55
1731505200000|2024-11-13 13:40:00|2715.3|2714.1|2717.6|2716.4|2718.1|2716.9|2713.6|2712.4|46
1731505500000|2024-11-13 13:45:00|2717.8|2716.6|2714.8|2713.6|2717.8|2716.6|2714.3|2713.1|76
1731505800000|2024-11-13 13:50:00|2715.1|2713.9|2713.3|2712.1|2717.3|2716.1|2712.8|2711.6|85
1731506100000|2024-11-13 13:55:00|2713.1|2711.9|2710.3|2709.1|2713.8|2712.6|2709.8|2708.6|58
1731506400000|2024-11-13 14:00:00|2710.8|2709.6|2707.1|2705.9|2710.8|2709.6|2705.8|2704.6|177
1731506700000|2024-11-13 14:05:00|2706.8|2705.6|2704.8|2703.6|2709.1|2707.9|2704.8|2703.6|96
1731507000000|2024-11-13 14:10:00|2705.1|2703.9|2706.3|2705.1|2706.8|2705.6|2703.3|2702.1|65
1731507300000|2024-11-13 14:15:00|2706.6|2705.4|2707.3|2706.1|2707.8|2706.6|2706.1|2704.9|13
1731507600000|2024-11-13 14:20:00|2707.1|2705.9|2706.1|2704.9|2707.8|2706.6|2706.1|2704.9|30
1731507900000|2024-11-13 14:25:00|2706.3|2705.1|2708.1|2706.9|2708.6|2707.4|2705.1|2703.9|7
1731508200000|2024-11-13 14:30:00|2707.8|2706.6|2711.3|2710.1|2711.8|2710.6|2707.3|2706.1|97
1731508500000|2024-11-13 14:35:00|2711.1|2709.9|2710.8|2709.6|2712.3|2711.1|2709.8|2708.6|108
1731508800000|2024-11-13 14:40:00|2711.1|2709.9|2711.3|2710.1|2712.1|2710.9|2708.3|2707.1|48
1731509100000|2024-11-13 14:45:00|2711.6|2710.4|2706.3|2705.1|2712.3|2711.1|2705.8|2704.6|94
1731509400000|2024-11-13 14:50:00|2706.8|2705.6|2707.3|2706.1|2708.3|2707.1|2703.3|2702.1|169
1731509700000|2024-11-13 14:55:00|2707.1|2705.9|2706.8|2705.6|2707.8|2706.6|2704.8|2703.6|67
1731510000000|2024-11-13 15:00:00|2706.3|2705.1|2704.3|2703.1|2707.6|2706.4|2703.8|2702.6|114
1731510300000|2024-11-13 15:05:00|2704.1|2702.9|2702.1|2700.9|2704.6|2703.4|2697.8|2696.6|193
1731510600000|2024-11-13 15:10:00|2702.3|2701.1|2701.8|2700.6|2706.8|2705.6|2701.8|2700.6|123
1731510900000|2024-11-13 15:15:00|2702.1|2700.9|2702.1|2700.9|2704.8|2703.6|2701.3|2700.1|110
1731511200000|2024-11-13 15:20:00|2701.8|2700.6|2702.8|2701.6|2703.8|2702.6|2700.8|2699.6|52
1731511500000|2024-11-13 15:25:00|2702.3|2701.1|2705.1|2703.9|2705.8|2704.6|2701.3|2700.1|76
1731511800000|2024-11-13 15:30:00|2705.3|2704.1|2707.3|2706.1|2707.8|2706.6|2704.3|2703.1|59
1731512100000|2024-11-13 15:35:00|2707.1|2705.9|2705.8|2704.6|2708.1|2706.9|2705.3|2704.1|52
1731512400000|2024-11-13 15:40:00|2705.6|2704.4|2706.3|2705.1|2706.8|2705.6|2703.8|2702.6|47
1731512700000|2024-11-13 15:45:00|2706.6|2705.4|2709.3|2708.1|2709.3|2708.1|2705.8|2704.6|43
1731513000000|2024-11-13 15:50:00|2709.1|2707.9|2706.3|2705.1|2709.1|2707.9|2704.3|2703.1|56
1731513300000|2024-11-13 15:55:00|2705.8|2704.6|2707.1|2705.9|2707.8|2706.6|2705.6|2704.4|78
1731513600000|2024-11-13 16:00:00|2707.3|2706.1|2709.8|2708.6|2711.3|2710.1|2706.8|2705.6|71
1731513900000|2024-11-13 16:05:00|2709.6|2708.4|2710.1|2708.9|2710.3|2709.1|2707.8|2706.6|90
1731514200000|2024-11-13 16:10:00|2710.3|2709.1|2712.3|2711.1|2712.8|2711.6|2709.8|2708.6|115
1731514500000|2024-11-13 16:15:00|2712.6|2711.4|2711.8|2710.6|2713.1|2711.9|2710.3|2709.1|88
1731514800000|2024-11-13 16:20:00|2711.6|2710.4|2710.8|2709.6|2712.6|2711.4|2710.3|2709.1|118
1731515100000|2024-11-13 16:25:00|2711.1|2709.9|2713.8|2712.6|2714.3|2713.1|2711.1|2709.9|123
1731515400000|2024-11-13 16:30:00|2714.1|2712.9|2713.3|2712.1|2715.1|2713.9|2712.3|2711.1|183
1731515700000|2024-11-13 16:35:00|2713.6|2712.4|2712.6|2711.4|2714.3|2713.1|2711.8|2710.6|141
1731516000000|2024-11-13 16:40:00|2712.8|2711.6|2710.8|2709.6|2713.3|2712.1|2709.8|2708.6|144
1731516300000|2024-11-13 16:45:00|2710.6|2709.4|2712.8|2711.6|2714.3|2713.1|2710.6|2709.4|115
1731516600000|2024-11-13 16:50:00|2713.3|2712.1|2714.8|2713.6|2714.8|2713.6|2712.3|2711.1|96
1731516900000|2024-11-13 16:55:00|2715.3|2714.1|2716.1|2714.9|2716.3|2715.1|2714.1|2712.9|186
1731517200000|2024-11-13 17:00:00|2715.8|2714.6|2717.8|2716.6|2717.8|2716.6|2715.3|2714.1|25
1731517500000|2024-11-13 17:05:00|2718.1|2716.9|2717.8|2716.6|2719.1|2717.9|2717.3|2716.1|41
1731517800000|2024-11-13 17:10:00|2718.1|2716.9|2719.3|2718.1|2719.8|2718.6|2717.8|2716.6|89
1731518100000|2024-11-13 17:15:00|2719.8|2718.6|2718.3|2717.1|2721.6|2720.4|2718.3|2717.1|157
1731518400000|2024-11-13 17:20:00|2718.8|2717.6|2716.8|2715.6|2718.8|2717.6|2716.8|2715.6|145
1731518700000|2024-11-13 17:25:00|2717.1|2715.9|2718.8|2717.6|2719.1|2717.9|2717.1|2715.9|42
1731519000000|2024-11-13 17:30:00|2719.1|2717.9|2720.3|2719.1|2720.8|2719.6|2718.8|2717.6|16
1731519300000|2024-11-13 17:35:00|2720.1|2718.9|2721.8|2720.6|2722.3|2721.1|2719.8|2718.6|43
1731519600000|2024-11-13 17:40:00|2722.1|2720.9|2721.3|2720.1|2722.8|2721.6|2720.8|2719.6|20
1731519900000|2024-11-13 17:45:00|2721.6|2720.4|2722.3|2721.1|2722.8|2721.6|2721.6|2720.4|18
1731520200000|2024-11-13 17:50:00|2722.6|2721.4|2721.8|2720.6|2723.3|2722.1|2721.6|2720.4|20
1731520500000|2024-11-13 17:55:00|2721.6|2720.4|2721.6|2720.4|2721.8|2720.6|2721.3|2720.1|8
1731520800000|2024-11-13 18:00:00|2721.8|2720.6|2721.6|2720.4|2722.6|2721.4|2721.3|2720.1|52
1731521100000|2024-11-13 18:05:00|2721.3|2720.1|2720.8|2719.6|2721.6|2720.4|2719.8|2718.6|16
1731521400000|2024-11-13 18:10:00|2720.6|2719.4|2719.3|2718.1|2721.6|2720.4|2719.3|2718.1|30
1731521700000|2024-11-13 18:15:00|2719.1|2717.9|2719.3|2718.1|2719.8|2718.6|2718.8|2717.6|41
1731522000000|2024-11-13 18:20:00|2719.6|2718.4|2718.8|2717.6|2719.8|2718.6|2718.8|2717.6|44
1731522300000|2024-11-13 18:25:00|2719.1|2717.9|2719.3|2718.1|2719.3|2718.1|2718.8|2717.6|6
1731522600000|2024-11-13 18:30:00|2719.1|2717.9|2719.3|2718.1|2719.8|2718.6|2719.1|2717.9|46
1731522900000|2024-11-13 18:35:00|2719.6|2718.4|2718.8|2717.6|2719.8|2718.6|2718.8|2717.6|18
1731523200000|2024-11-13 18:40:00|2719.1|2717.9|2720.1|2718.9|2720.3|2719.1|2719.1|2717.9|14
1731523500000|2024-11-13 18:45:00|2719.8|2718.6|2721.8|2720.6|2721.8|2720.6|2719.6|2718.4|59
1731523800000|2024-11-13 18:50:00|2721.6|2720.4|2721.6|2720.4|2722.1|2720.9|2720.8|2719.6|18
1731524100000|2024-11-13 18:55:00|2721.3|2720.1|2721.8|2720.6|2722.1|2720.9|2721.3|2720.1|8
1731524400000|2024-11-13 19:00:00|2721.6|2720.4|2720.3|2719.1|2721.8|2720.6|2720.3|2719.1|31
1731524700000|2024-11-13 19:05:00|2720.1|2718.9|2719.3|2718.1|2720.3|2719.1|2719.3|2718.1|11
1731525000000|2024-11-13 19:10:00|2719.6|2718.4|2719.8|2718.6|2720.6|2719.4|2719.3|2718.1|27
1731525300000|2024-11-13 19:15:00|2719.6|2718.4|2717.3|2716.1|2719.6|2718.4|2716.3|2715.1|18
1731525600000|2024-11-13 19:20:00|2717.1|2715.9|2718.8|2717.6|2719.3|2718.1|2716.3|2715.1|12
1731525900000|2024-11-13 19:25:00|2719.1|2717.9|2716.3|2715.1|2719.1|2717.9|2716.3|2715.1|39
1731526200000|2024-11-13 19:30:00|2716.1|2714.9|2716.8|2715.6|2717.3|2716.1|2714.8|2713.6|69
1731526500000|2024-11-13 19:35:00|2716.6|2715.4|2715.8|2714.6|2716.8|2715.6|2715.1|2713.9|26
1731526800000|2024-11-13 19:40:00|2715.6|2714.4|2714.1|2712.9|2715.8|2714.6|2713.8|2712.6|28
1731527100000|2024-11-13 19:45:00|2714.3|2713.1|2714.3|2713.1|2715.6|2714.4|2714.3|2713.1|41
1731527400000|2024-11-13 19:50:00|2714.1|2712.9|2714.8|2713.6|2716.1|2714.9|2714.1|2712.9|23
1731527700000|2024-11-13 19:55:00|2714.6|2713.4|2715.3|2714.1|2715.6|2714.4|2714.1|2712.9|30
1731528000000|2024-11-13 20:00:00|2715.1|2713.9|2714.1|2712.9|2715.1|2713.9|2712.8|2711.6|38
1731528300000|2024-11-13 20:05:00|2713.8|2712.6|2716.3|2715.1|2716.3|2715.1|2713.6|2712.4|20
1731528600000|2024-11-13 20:10:00|2716.1|2714.9|2717.8|2716.6|2717.8|2716.6|2715.8|2714.6|10
1731528900000|2024-11-13 20:15:00|2717.3|2716.1|2718.6|2717.4|2718.6|2717.4|2717.3|2716.1|21
1731529200000|2024-11-13 20:20:00|2718.8|2717.6|2719.1|2717.9|2719.8|2718.6|2718.3|2717.1|6
1731529500000|2024-11-13 20:25:00|2718.8|2717.6|2717.8|2716.6|2719.3|2718.1|2717.3|2716.1|20
1731529800000|2024-11-13 20:30:00|2718.1|2716.9|2719.1|2717.9|2719.3|2718.1|2717.3|2716.1|64
1731530100000|2024-11-13 20:35:00|2719.3|2718.1|2718.8|2717.6|2719.3|2718.1|2718.1|2716.9|141
1731530400000|2024-11-13 20:40:00|2719.1|2717.9|2720.3|2719.1|2720.3|2719.1|2718.8|2717.6|53
1731530700000|2024-11-13 20:45:00|2720.6|2719.4|2721.1|2719.9|2721.3|2720.1|2719.8|2718.6|27
1731531000000|2024-11-13 20:50:00|2720.3|2719.1|2721.3|2719.3|2721.6|2720.1|2719.3|2718.1|113
1731531300000|2024-11-13 20:55:00|2721.6|2719.6|2721.8|2719.8|2723|2721|2720.2|2718.2|0
1731531600000|2024-11-13 21:00:00|2721.7|2719.7|2720.5|2718.5|2722.8|2720.8|2720.3|2718.3|10
1731531900000|2024-11-13 21:05:00|2720.4|2718.4|2720.9|2718.9|2721.1|2719.1|2719.3|2717.3|0
1731532200000|2024-11-13 21:10:00|2721|2719|2721.3|2719.3|2721.9|2719.9|2721|2719|0
1731532500000|2024-11-13 21:15:00|2721.1|2719.1|2720.5|2718.5|2721.4|2719.4|2720.5|2718.5|0
1731532800000|2024-11-13 21:20:00|2720.6|2718.6|2720.4|2718.4|2720.7|2718.7|2720.1|2718.1|0
1731533100000|2024-11-13 21:25:00|2720.3|2718.3|2720.4|2718.4|2720.7|2718.7|2720.1|2718.1|0
1731533400000|2024-11-13 21:30:00|2720.3|2718.3|2721.4|2719.4|2721.4|2719.4|2720.3|2718.3|0
1731533700000|2024-11-13 21:35:00|2721.8|2719.8|2722.3|2720.3|2722.3|2720.3|2721.6|2719.6|0
1731534000000|2024-11-13 21:40:00|2722.2|2720.2|2722.3|2720.3|2722.3|2720.3|2722|2720|0
1731534300000|2024-11-13 21:45:00|2722.1|2720.1|2721|2719|2722.1|2720.1|2720.9|2718.9|0
1731534600000|2024-11-13 21:50:00|2720.9|2718.9|2720.9|2718.9|2721.3|2719.3|2720.9|2718.9|0
1731534900000|2024-11-13 21:55:00|2721|2719|2721.2|2719.2|2721.9|2719.9|2720.8|2718.8|0
1731535200000|2024-11-13 22:00:00|2721.1|2719.1|2721.1|2719.1|2721.2|2719.2|2721.1|2719.1|0
1731535500000|2024-11-13 22:05:00|2721.2|2719.2|2721.1|2719.1|2721.2|2719.2|2721|2719|0
1731535800000|2024-11-13 22:10:00|2721|2719|2720.9|2718.9|2721|2719|2720.8|2718.8|0
1731536100000|2024-11-13 22:15:00|2721|2719|2721|2719|2721.1|2719.1|2720.9|2718.9|0
1731536400000|2024-11-13 22:20:00|2720.9|2718.9|2721|2719|2721|2719|2720.9|2718.9|0
1731536700000|2024-11-13 22:25:00|2721.1|2719.1|2721.1|2719.1|2721.1|2719.1|2721|2719|0
1731537300000|2024-11-13 22:35:00|2721|2719|2720.9|2718.9|2721|2719|2720.9|2718.9|0
1731537900000|2024-11-13 22:45:00|2721|2719|2721|2719|2721|2719|2721|2719|0
1731538200000|2024-11-13 22:50:00|2721.1|2719.1|2721|2719|2721.1|2719.1|2721|2719|0
1731538500000|2024-11-13 22:55:00|2721.1|2719.1|2721|2719|2721.1|2719.1|2721|2719|0
1731538800000|2024-11-13 23:00:00|2721.4|2719.4|2720.4|2718.4|2721.9|2719.9|2719.7|2717.7|0
1731539100000|2024-11-13 23:05:00|2720.2|2718.2|2719.2|2717.2|2720.5|2718.5|2718.9|2716.9|0
1731539400000|2024-11-13 23:10:00|2719.1|2717.1|2719|2717|2719.4|2717.4|2718.6|2716.6|0
1731539700000|2024-11-13 23:15:00|2718.8|2716.8|2719.3|2717.3|2719.3|2717.3|2718.6|2716.6|0
1731540000000|2024-11-13 23:20:00|2719.4|2717.4|2721|2719|2721.1|2719.1|2719.4|2717.4|0
1731540300000|2024-11-13 23:25:00|2721.1|2719.1|2721.2|2719.2|2721.2|2719.2|2720.6|2718.6|0
1731540600000|2024-11-13 23:30:00|2721|2719|2722|2720|2722.5|2720.5|2720.4|2718.4|0
1731540900000|2024-11-13 23:35:00|2721.9|2719.9|2722.4|2720.4|2722.6|2720.6|2721.8|2719.8|0
1731541200000|2024-11-13 23:40:00|2722.3|2720.3|2720.5|2718.5|2722.4|2720.4|2720.5|2718.5|0
1731541500000|2024-11-13 23:45:00|2720.7|2718.7|2721.4|2720.2|2721.9|2720.7|2716.9|2715.7|374
1731541800000|2024-11-13 23:50:00|2721.9|2720.7|2719.4|2718.2|2721.9|2720.7|2718.4|2717.2|140
1731542100000|2024-11-13 23:55:00|2719.9|2718.7|2715.6|2714.4|2721.9|2720.7|2714.9|2713.7|384
1731542400000|2024-11-14 00:00:00|2715.4|2714.6|2722.7|2721.9|2723.7|2722.9|2715.4|2714.6|902
1731542700000|2024-11-14 00:05:00|2723.2|2722.4|2714.7|2713.9|2723.9|2723.1|2712.7|2711.9|661
1731543000000|2024-11-14 00:10:00|2715.2|2714.4|2719.2|2718.4|2719.7|2718.9|2713.2|2712.4|288
1731543300000|2024-11-14 00:15:00|2719.7|2718.9|2723.2|2722.4|2724.4|2723.6|2719.7|2718.9|501
1731543600000|2024-11-14 00:20:00|2722.9|2722.1|2724.9|2724.1|2725.7|2724.9|2719.7|2718.9|291
1731543900000|2024-11-14 00:25:00|2724.7|2723.9|2725.2|2724.4|2725.7|2724.9|2720.4|2719.6|254
1731544200000|2024-11-14 00:30:00|2724.9|2724.1|2729.2|2728.4|2729.2|2728.4|2724.2|2723.4|447
1731544500000|2024-11-14 00:35:00|2728.7|2727.9|2730.7|2729.9|2731.4|2730.6|2728.7|2727.9|393
1731544800000|2024-11-14 00:40:00|2730.4|2729.6|2734.7|2733.9|2734.9|2734.1|2730.4|2729.6|346
1731545100000|2024-11-14 00:45:00|2734.9|2734.1|2735.7|2734.9|2738.2|2737.4|2734.7|2733.9|592
1731545400000|2024-11-14 00:50:00|2735.4|2734.6|2732.7|2731.9|2735.4|2734.6|2731.7|2730.9|327
1731545700000|2024-11-14 00:55:00|2732.2|2731.4|2734.2|2733.4|2734.2|2733.4|2730.2|2729.4|165
1731546000000|2024-11-14 01:00:00|2733.7|2732.9|2733.7|2732.9|2736.2|2735.4|2733.2|2732.4|424
1731546300000|2024-11-14 01:05:00|2733.4|2732.6|2732.7|2731.9|2733.9|2733.1|2731.2|2730.4|337
1731546600000|2024-11-14 01:10:00|2732.9|2732.1|2732.2|2731.4|2734.2|2733.4|2732.2|2731.4|237
1731546900000|2024-11-14 01:15:00|2731.7|2730.9|2729.7|2728.9|2731.9|2731.1|2727.7|2726.9|481
1731547200000|2024-11-14 01:20:00|2729.4|2728.6|2727.7|2726.9|2730.4|2729.6|2727.7|2726.9|178
1731547500000|2024-11-14 01:25:00|2727.2|2726.4|2724.7|2723.9|2728.2|2727.4|2724.2|2723.4|434
1731547800000|2024-11-14 01:30:00|2724.9|2724.1|2724.2|2723.4|2727.2|2726.4|2723.7|2722.9|385
1731548100000|2024-11-14 01:35:00|2723.7|2722.9|2723.2|2722.4|2726.7|2725.9|2722.2|2721.4|289
1731548400000|2024-11-14 01:40:00|2723.4|2722.6|2725.2|2724.4|2726.2|2725.4|2721.9|2721.1|267
1731548700000|2024-11-14 01:45:00|2724.9|2724.1|2725.7|2724.9|2726.2|2725.4|2724.2|2723.4|166
1731549000000|2024-11-14 01:50:00|2725.9|2725.1|2723.8|2723|2726|2725.2|2723.3|2722.5|279
1731549300000|2024-11-14 01:55:00|2723.5|2722.7|2716.8|2716|2723.5|2722.7|2715.8|2715|827
1731549600000|2024-11-14 02:00:00|2716.3|2715.5|2714.3|2713.5|2716.3|2715.5|2710.5|2709.7|880
1731549900000|2024-11-14 02:05:00|2714.5|2713.7|2715.3|2714.5|2718.3|2717.5|2714.3|2713.5|214
1731550200000|2024-11-14 02:10:00|2715|2714.2|2717.3|2716.5|2718|2717.2|2713.8|2713|217
1731550500000|2024-11-14 02:15:00|2717.8|2717|2716.8|2716|2719|2718.2|2716.3|2715.5|240
1731550800000|2024-11-14 02:20:00|2716.5|2715.7|2718.5|2717.7|2718.8|2718|2715.8|2715|271
1731551100000|2024-11-14 02:25:00|2718.3|2717.5|2721.8|2721|2722.5|2721.7|2718.3|2717.5|332
1731551400000|2024-11-14 02:30:00|2722|2720.8|2723.5|2722.3|2725.5|2724.3|2722|2720.8|196
1731551700000|2024-11-14 02:35:00|2723.7|2722.5|2725|2723.8|2726|2724.8|2723.7|2722.5|91
1731552000000|2024-11-14 02:40:00|2724.5|2723.3|2723.5|2722.3|2725|2723.8|2723.2|2722|40
1731552300000|2024-11-14 02:45:00|2723.2|2722|2720|2718.8|2724|2722.8|2719|2717.8|166
1731552600000|2024-11-14 02:50:00|2719.7|2718.5|2719.5|2718.3|2720.5|2719.3|2719|2717.8|141
1731552900000|2024-11-14 02:55:00|2719.7|2718.5|2720|2718.8|2720.5|2719.3|2719.5|2718.3|68
1731553200000|2024-11-14 03:00:00|2719.7|2718.5|2719|2717.8|2720.5|2719.3|2719|2717.8|114
1731553500000|2024-11-14 03:05:00|2719.2|2718|2723|2721.8|2723.5|2722.3|2719.2|2718|204
1731553800000|2024-11-14 03:10:00|2722.5|2721.3|2723|2721.8|2724.2|2723|2722.5|2721.3|146
1731554100000|2024-11-14 03:15:00|2723.2|2722|2723.5|2722.3|2724.5|2723.3|2722.7|2721.5|103
1731554400000|2024-11-14 03:20:00|2723.2|2722|2721.5|2720.3|2723.2|2722|2720.7|2719.5|87
1731554700000|2024-11-14 03:25:00|2721|2719.8|2722.5|2721.3|2723.5|2722.3|2721|2719.8|75
1731555000000|2024-11-14 03:30:00|2722.3|2721.5|2720.8|2720|2722.8|2722|2720|2719.2|358
1731555300000|2024-11-14 03:35:00|2720.5|2719.7|2723|2722.2|2723.3|2722.5|2720.3|2719.5|323
1731555600000|2024-11-14 03:40:00|2722.8|2722|2723.8|2723|2724.3|2723.5|2721.8|2721|336
1731555900000|2024-11-14 03:45:00|2724|2723.2|2722.8|2722|2725.8|2725|2722.8|2722|194
1731556200000|2024-11-14 03:50:00|2722.5|2721.7|2722.3|2721.5|2723.5|2722.7|2721.8|2721|149
1731556500000|2024-11-14 03:55:00|2721.8|2721|2723.3|2722.5|2724.8|2724|2721.8|2721|191
1731556800000|2024-11-14 04:00:00|2723.8|2723|2721.3|2720.5|2724.3|2723.5|2721|2720.2|182
1731557100000|2024-11-14 04:05:00|2721.5|2720.7|2721.8|2721|2721.8|2721|2719.3|2718.5|180
1731557400000|2024-11-14 04:10:00|2721.3|2720.5|2720.8|2720|2721.5|2720.7|2719.3|2718.5|320
1731557700000|2024-11-14 04:15:00|2721.3|2720.5|2724.5|2723.7|2724.8|2724|2720.8|2720|279
1731558000000|2024-11-14 04:20:00|2724.8|2724|2720.8|2720|2725.3|2724.5|2720.3|2719.5|241
1731558300000|2024-11-14 04:25:00|2720.3|2719.5|2721.8|2721|2722|2721.2|2719.8|2719|327
1731558600000|2024-11-14 04:30:00|2722.3|2721.5|2720.8|2720|2722.3|2721.5|2719.3|2718.5|290
1731558900000|2024-11-14 04:35:00|2720.5|2719.7|2721.5|2720.7|2721.8|2721|2719.5|2718.7|127
1731559200000|2024-11-14 04:40:00|2721.3|2720.5|2719.8|2719|2721.3|2720.5|2719.3|2718.5|159
1731559500000|2024-11-14 04:45:00|2719.3|2718.5|2717.8|2717|2719.8|2719|2717.3|2716.5|360
1731559800000|2024-11-14 04:50:00|2718.3|2717.5|2719.3|2718.5|2719.8|2719|2718.3|2717.5|146
1731560100000|2024-11-14 04:55:00|2719.8|2719|2719.3|2718.5|2721|2720.2|2719|2718.2|189
1731560400000|2024-11-14 05:00:00|2719.8|2719|2722.3|2721.5|2722.3|2721.5|2719.5|2718.7|493
1731560700000|2024-11-14 05:05:00|2722.8|2722|2720.3|2719.5|2723.3|2722.5|2720|2719.2|225
1731561000000|2024-11-14 05:10:00|2719.8|2719|2714.8|2714|2719.8|2719|2714|2713.2|547
1731561300000|2024-11-14 05:15:00|2715.3|2714.5|2714.8|2714|2716.8|2716|2713.8|2713|276
1731561600000|2024-11-14 05:20:00|2715|2714.2|2716|2715.2|2716.8|2716|2715|2714.2|122
1731561900000|2024-11-14 05:25:00|2715.8|2715|2714.8|2714|2716.8|2716|2713.3|2712.5|399
1731562200000|2024-11-14 05:30:00|2714.5|2713.7|2710.8|2710|2714.5|2713.7|2710.5|2709.7|436
1731562500000|2024-11-14 05:35:00|2710.3|2709.5|2711.8|2711|2712.8|2712|2708.8|2708|288
1731562800000|2024-11-14 05:40:00|2711.3|2710.5|2708.8|2708|2712.3|2711.5|2708.8|2708|346
1731563100000|2024-11-14 05:45:00|2709.3|2708.5|2713.3|2712.5|2713.8|2713|2708.8|2708|335
1731563400000|2024-11-14 05:50:00|2713.5|2712.7|2712|2711.2|2713.8|2713|2711.3|2710.5|284
1731563700000|2024-11-14 05:55:00|2712.3|2711.5|2712.3|2711.5|2712.8|2712|2710.8|2710|196
1731564000000|2024-11-14 06:00:00|2713.3|2712.5|2712.3|2711.5|2716.3|2715.5|2712.3|2711.5|649
1731564300000|2024-11-14 06:05:00|2712.8|2712|2709.3|2708.5|2712.8|2712|2709|2708.2|369
1731564600000|2024-11-14 06:10:00|2709.8|2709|2708.3|2707.5|2710.5|2709.7|2708|2707.2|243
1731564900000|2024-11-14 06:15:00|2707.8|2707|2706.8|2706|2709.3|2708.5|2706.8|2706|433
1731565200000|2024-11-14 06:20:00|2706.5|2705.7|2705.8|2705|2706.8|2706|2704.3|2703.5|500
1731565500000|2024-11-14 06:25:00|2705.3|2704.5|2696.3|2695.5|2705.3|2704.5|2696.3|2695.5|1392
1731565800000|2024-11-14 06:30:00|2696.8|2696|2702.8|2702|2705.3|2704.5|2696.8|2696|2042
1731566100000|2024-11-14 06:35:00|2703|2702.2|2705.1|2703.1|2705.3|2704.5|2702.5|2701.7|341
1731566400000|2024-11-14 06:40:00|2705.2|2703.2|2704.7|2702.7|2705.8|2703.8|2704.6|2702.6|2
1731566700000|2024-11-14 06:45:00|2704.6|2702.6|2704.7|2702.7|2705.2|2703.2|2704.3|2702.3|279
1731567000000|2024-11-14 06:50:00|2704.6|2702.6|2704|2702|2704.7|2702.7|2703.6|2701.6|0
1731567300000|2024-11-14 06:55:00|2703.9|2701.9|2703.3|2701.3|2704|2702|2703.2|2701.2|0
1731567600000|2024-11-14 07:00:00|2703.1|2701.1|2703.3|2701.3|2704.1|2702.1|2702.5|2700.5|0
1731567900000|2024-11-14 07:05:00|2703.2|2701.2|2703.1|2701.1|2703.3|2701.3|2702.5|2700.5|0
1731568200000|2024-11-14 07:10:00|2702.9|2700.9|2703.5|2701.5|2703.7|2701.7|2702.4|2700.4|0
1731568500000|2024-11-14 07:15:00|2703.7|2701.7|2702.9|2700.9|2703.8|2701.8|2702.5|2700.5|0
1731568800000|2024-11-14 07:20:00|2703|2701|2704.6|2702.6|2704.7|2702.7|2702.5|2700.5|0
1731569100000|2024-11-14 07:25:00|2704.7|2702.7|2705.5|2703.5|2705.8|2703.8|2704.2|2702.2|0
1731569400000|2024-11-14 07:30:00|2705.4|2703.4|2705.4|2703.4|2706.5|2704.5|2705.1|2703.1|0
1731569700000|2024-11-14 07:35:00|2705.5|2703.5|2706.1|2704.1|2706.4|2704.4|2704.8|2702.8|0
1731570000000|2024-11-14 07:40:00|2706.2|2704.2|2707.1|2705.1|2707.6|2705.6|2705.9|2703.9|0
1731570300000|2024-11-14 07:45:00|2707|2705|2707.8|2705.8|2708.1|2706.1|2706.7|2704.7|0
1731570600000|2024-11-14 07:50:00|2707.6|2705.6|2708|2706|2708.1|2706.1|2707.2|2705.2|0
1731570900000|2024-11-14 07:55:00|2708.1|2706.1|2709|2707|2709.5|2707.5|2707.8|2705.8|0
1731571200000|2024-11-14 08:00:00|2708.9|2706.9|2712.5|2711.3|2716.5|2715.3|2707.5|2706.3|496
1731571500000|2024-11-14 08:05:00|2713|2711.8|2715|2713.8|2715.5|2714.3|2713|2711.8|246
1731571800000|2024-11-14 08:10:00|2714.7|2713.5|2717.5|2716.3|2717.5|2716.3|2714.5|2713.3|188
1731572100000|2024-11-14 08:15:00|2717|2715.8|2717.5|2716.3|2718.5|2717.3|2716.5|2715.3|172
1731572400000|2024-11-14 08:20:00|2717.7|2716.5|2716|2714.8|2718|2716.8|2715|2713.8|149
1731572700000|2024-11-14 08:25:00|2716.5|2715.3|2716.5|2715.3|2716.7|2715.5|2715|2713.8|112
1731573000000|2024-11-14 08:30:00|2717|2715.8|2719|2717.8|2719|2717.8|2716.5|2715.3|110
1731573300000|2024-11-14 08:35:00|2718.7|2717.5|2720|2718.8|2720.5|2719.3|2718.2|2717|89
1731573600000|2024-11-14 08:40:00|2720.2|2719|2719|2717.8|2720.2|2719|2718|2716.8|117
1731573900000|2024-11-14 08:45:00|2719.2|2718|2716.5|2715.3|2719.2|2718|2716|2714.8|126
1731574200000|2024-11-14 08:50:00|2716.7|2715.5|2719|2717.8|2719|2717.8|2716.7|2715.5|67
1731574500000|2024-11-14 08:55:00|2718.7|2717.5|2718.5|2717.3|2719|2717.8|2717|2715.8|117
1731574800000|2024-11-14 09:00:00|2718.7|2717.5|2722.5|2721.3|2722.7|2721.5|2718.7|2717.5|121
1731575100000|2024-11-14 09:05:00|2722.2|2721|2723|2721.8|2723|2721.8|2721|2719.8|72
1731575400000|2024-11-14 09:10:00|2722.5|2721.3|2723|2721.8|2723.2|2722|2721.7|2720.5|79
1731575700000|2024-11-14 09:15:00|2722.5|2721.3|2721.5|2720.3|2723.5|2722.3|2721.5|2720.3|129
1731576000000|2024-11-14 09:20:00|2721.2|2720|2721|2719.8|2722|2720.8|2720.5|2719.3|99
1731576300000|2024-11-14 09:25:00|2721.5|2720.3|2719.5|2718.3|2721.5|2720.3|2718.7|2717.5|158
1731576600000|2024-11-14 09:30:00|2719.7|2718.5|2720.5|2719.3|2721.5|2720.3|2719.5|2718.3|105
1731576900000|2024-11-14 09:35:00|2720.7|2719.5|2722|2720.8|2722.5|2721.3|2720|2718.8|168
1731577200000|2024-11-14 09:40:00|2721.7|2720.5|2721|2719.8|2723.5|2722.3|2721|2719.8|89
1731577500000|2024-11-14 09:45:00|2721.5|2720.3|2720.5|2719.3|2721.5|2720.3|2720.2|2719|31
1731577800000|2024-11-14 09:50:00|2720.2|2719|2719.2|2718|2720.5|2719.3|2716.5|2715.3|226
1731578100000|2024-11-14 09:55:00|2719.5|2718.3|2719|2717.8|2720|2718.8|2719|2717.8|39
1731578400000|2024-11-14 10:00:00|2719.2|2718|2720.5|2719.3|2720.5|2719.3|2719|2717.8|51
1731578700000|2024-11-14 10:05:00|2720.2|2719|2719.5|2718.3|2720.5|2719.3|2719|2717.8|31
1731579000000|2024-11-14 10:10:00|2719.2|2718|2718.5|2717.3|2719.5|2718.3|2718|2716.8|77
1731579300000|2024-11-14 10:15:00|2719|2717.8|2719|2717.8|2719.5|2718.3|2718.5|2717.3|14
1731579600000|2024-11-14 10:20:00|2719.2|2718|2719.5|2718.3|2720|2718.8|2719|2717.8|24
1731579900000|2024-11-14 10:25:00|2719.2|2718|2720|2718.8|2720.5|2719.3|2719.2|2718|13
1731580200000|2024-11-14 10:30:00|2720.2|2719|2721.2|2720|2721.5|2720.3|2720|2718.8|58
1731580500000|2024-11-14 10:35:00|2721.5|2720.3|2721|2719.8|2721.5|2720.3|2721|2719.8|18
1731580800000|2024-11-14 10:40:00|2720.7|2719.5|2719|2717.8|2721|2719.8|2719|2717.8|15
1731581100000|2024-11-14 10:45:00|2718.7|2717.5|2720|2718.8|2720|2718.8|2718.5|2717.3|15
1731581400000|2024-11-14 10:50:00|2719.7|2718.5|2719.5|2718.3|2719.7|2718.5|2719|2717.8|10
1731581700000|2024-11-14 10:55:00|2719|2717.8|2718.5|2717.3|2719|2717.8|2718|2716.8|22
1731582000000|2024-11-14 11:00:00|2718|2716.8|2717.5|2716.3|2718.5|2717.3|2717|2715.8|42
1731582300000|2024-11-14 11:05:00|2717.2|2716|2717|2715.8|2717.5|2716.3|2716.5|2715.3|14
1731582600000|2024-11-14 11:10:00|2717.5|2716.3|2716.2|2715|2717.5|2716.3|2715.7|2714.5|59
1731582900000|2024-11-14 11:15:00|2716.5|2715.3|2719|2717.8|2719|2717.8|2716|2714.8|24
1731583200000|2024-11-14 11:20:00|2719.2|2718|2718.5|2717.3|2719.2|2718|2718.5|2717.3|15
1731583500000|2024-11-14 11:25:00|2718.7|2717.5|2719.5|2718.3|2719.5|2718.3|2718.5|2717.3|12
1731583800000|2024-11-14 11:30:00|2719.7|2718.5|2719.5|2718.3|2720|2718.8|2719|2717.8|52
1731584100000|2024-11-14 11:35:00|2719.2|2718|2718|2716.8|2719.5|2718.3|2718|2716.8|30
1731584400000|2024-11-14 11:40:00|2717.5|2716.3|2720.5|2719.3|2720.5|2719.3|2717.5|2716.3|34
1731584700000|2024-11-14 11:45:00|2720.7|2719.5|2720.5|2719.3|2721|2719.8|2719.5|2718.3|37
1731585000000|2024-11-14 11:50:00|2720.7|2719.5|2720|2718.8|2721|2719.8|2720|2718.8|17
1731585300000|2024-11-14 11:55:00|2720.2|2719|2720|2718.8|2720.5|2719.3|2720|2718.8|11
1731585600000|2024-11-14 12:00:00|2720.2|2719|2720.5|2719.3|2721|2719.8|2719.5|2718.3|38
1731585900000|2024-11-14 12:05:00|2720.2|2719|2722|2720.8|2722|2720.8|2720|2718.8|56
1731586200000|2024-11-14 12:10:00|2721.7|2720.5|2722|2720.8|2722.2|2721|2721.2|2720|24
1731586500000|2024-11-14 12:15:00|2722.2|2721|2723|2721.8|2723|2721.8|2722|2720.8|26
1731586800000|2024-11-14 12:20:00|2723.5|2722.3|2722.5|2721.3|2723.5|2722.3|2722|2720.8|22
1731587100000|2024-11-14 12:25:00|2722.2|2721|2722.2|2721|2722.5|2721.3|2722|2720.8|17
1731587400000|2024-11-14 12:30:00|2722.5|2721.3|2722|2720.8|2722.7|2721.5|2721.7|2720.5|24
1731587700000|2024-11-14 12:35:00|2721.5|2720.3|2721.5|2720.3|2722|2720.8|2720.5|2719.3|28
1731588000000|2024-11-14 12:40:00|2722|2720.8|2724|2722.8|2724|2722.8|2721.5|2720.3|98
1731588300000|2024-11-14 12:45:00|2724.5|2723.3|2724.5|2723.3|2725.5|2724.3|2724|2722.8|236
1731588600000|2024-11-14 12:50:00|2724|2722.8|2724|2722.8|2724.5|2723.3|2723|2721.8|41
1731588900000|2024-11-14 12:55:00|2723.5|2722.3|2723.5|2722.3|2724.5|2723.3|2723|2721.8|89
1731589200000|2024-11-14 13:00:00|2724|2722.8|2724.5|2723.3|2725|2723.8|2723.5|2722.3|18
1731589500000|2024-11-14 13:05:00|2724.2|2723|2724.7|2723.5|2726|2724.8|2724.2|2723|71
1731589800000|2024-11-14 13:10:00|2725|2723.8|2726|2724.8|2726.5|2725.3|2725|2723.8|75
1731590100000|2024-11-14 13:15:00|2725.7|2724.5|2725|2723.8|2726|2724.8|2724.5|2723.3|44
1731590400000|2024-11-14 13:20:00|2725.5|2724.3|2726|2724.8|2726|2724.8|2725|2723.8|63
1731590700000|2024-11-14 13:25:00|2725.7|2724.5|2727.5|2726.3|2727.5|2726.3|2725|2723.8|117
1731591000000|2024-11-14 13:30:00|2727|2725.8|2726.7|2725.5|2729.5|2728.3|2725.2|2724|143
1731591300000|2024-11-14 13:35:00|2727|2725.8|2725.7|2724.5|2727|2725.8|2724.2|2723|206
1731591600000|2024-11-14 13:40:00|2726|2724.8|2730.7|2729.5|2731|2729.8|2725.5|2724.3|234
1731591900000|2024-11-14 13:45:00|2730.5|2729.3|2729.2|2728|2731|2729.8|2728.5|2727.3|174
1731592200000|2024-11-14 13:50:00|2729.5|2728.3|2728|2726.8|2730|2728.8|2726.5|2725.3|82
1731592500000|2024-11-14 13:55:00|2728.2|2727|2729.5|2728.3|2730|2728.8|2728.2|2727|92
1731592800000|2024-11-14 14:00:00|2729|2727.8|2728.2|2727|2729.5|2728.3|2726.2|2725|87
1731593100000|2024-11-14 14:05:00|2728|2726.8|2729.5|2728.3|2729.5|2728.3|2728|2726.8|55
1731593400000|2024-11-14 14:10:00|2730|2728.8|2729.5|2728.3|2731.5|2730.3|2729.5|2728.3|57
1731593700000|2024-11-14 14:15:00|2729.2|2728|2727.5|2726.3|2730|2728.8|2727|2725.8|36
1731594000000|2024-11-14 14:20:00|2727.2|2726|2726.2|2725|2728.2|2727|2725.5|2724.3|29
1731594300000|2024-11-14 14:25:00|2726|2724.8|2726.7|2725.5|2727|2725.8|2725.5|2724.3|58
1731594600000|2024-11-14 14:30:00|2727|2725.8|2730|2728.8|2730|2728.8|2726.5|2725.3|182
1731594900000|2024-11-14 14:35:00|2730.2|2729|2725.5|2724.3|2731|2729.8|2725|2723.8|135
1731595200000|2024-11-14 14:40:00|2726|2724.8|2723|2721.8|2726.5|2725.3|2722|2720.8|178
1731595500000|2024-11-14 14:45:00|2723.2|2722|2726.5|2725.3|2726.5|2725.3|2723|2721.8|131
1731595800000|2024-11-14 14:50:00|2726.2|2725|2726.7|2725.5|2728.5|2727.3|2725.5|2724.3|76
1731596100000|2024-11-14 14:55:00|2726.5|2725.3|2728.5|2727.3|2728.5|2727.3|2726|2724.8|51
1731596400000|2024-11-14 15:00:00|2728.2|2727|2728.5|2727.3|2730.5|2729.3|2727.2|2726|123
1731596700000|2024-11-14 15:05:00|2728.7|2727.5|2727|2725.8|2730|2728.8|2726.7|2725.5|128
1731597000000|2024-11-14 15:10:00|2726.7|2725.5|2726.5|2725.3|2727|2725.8|2723.2|2722|116
1731597300000|2024-11-14 15:15:00|2726.2|2725|2723.5|2722.3|2728.5|2727.3|2723.5|2722.3|123
1731597600000|2024-11-14 15:20:00|2723.7|2722.5|2723.5|2722.3|2724.5|2723.3|2723|2721.8|96
1731597900000|2024-11-14 15:25:00|2724|2722.8|2727.5|2726.3|2728|2726.8|2723.7|2722.5|93
1731598200000|2024-11-14 15:30:00|2727.2|2726|2728|2726.8|2729|2727.8|2726|2724.8|138
1731598500000|2024-11-14 15:35:00|2728.2|2727|2730.5|2729.3|2730.5|2729.3|2727.5|2726.3|94
1731598800000|2024-11-14 15:40:00|2730|2728.8|2729.5|2728.3|2730.5|2729.3|2728|2726.8|82
1731599100000|2024-11-14 15:45:00|2729.2|2728|2729|2727.8|2730|2728.8|2728.5|2727.3|57
1731599400000|2024-11-14 15:50:00|2728.5|2727.3|2730|2728.8|2730.5|2729.3|2728.2|2727|107
1731599700000|2024-11-14 15:55:00|2729.5|2728.3|2729.5|2728.3|2731|2729.8|2729|2727.8|83
1731600000000|2024-11-14 16:00:00|2729.2|2728|2728.5|2727.3|2731|2729.8|2727.5|2726.3|97
1731600300000|2024-11-14 16:05:00|2728.2|2727|2731|2729.8|2731.7|2730.5|2727.7|2726.5|78
1731600600000|2024-11-14 16:10:00|2731.2|2730|2731|2729.8|2732|2730.8|2729.7|2728.5|88
1731600900000|2024-11-14 16:15:00|2730.7|2729.5|2728.5|2727.3|2731.5|2730.3|2728.5|2727.3|100
1731601200000|2024-11-14 16:20:00|2729|2727.8|2729|2727.8|2729.5|2728.3|2728|2726.8|52
1731601500000|2024-11-14 16:25:00|2729.2|2728|2728.5|2727.3|2730|2728.8|2728.5|2727.3|104
1731601800000|2024-11-14 16:30:00|2728.7|2727.5|2728|2726.8|2729.5|2728.3|2727|2725.8|122
1731602100000|2024-11-14 16:35:00|2728.2|2727|2727.5|2726.3|2728.2|2727|2725|2723.8|160
1731602400000|2024-11-14 16:40:00|2727.2|2726|2726.2|2725|2728.5|2727.3|2726.2|2725|95
1731602700000|2024-11-14 16:45:00|2726.5|2725.3|2725|2723.8|2727|2725.8|2724.5|2723.3|107
1731603000000|2024-11-14 16:50:00|2725.2|2724|2724.7|2723.5|2726.5|2725.3|2724.2|2723|32
1731603300000|2024-11-14 16:55:00|2725|2723.8|2726.5|2725.3|2727|2725.8|2724.5|2723.3|57
1731603600000|2024-11-14 17:00:00|2726.7|2725.5|2725.5|2724.3|2727|2725.8|2724.5|2723.3|35
1731603900000|2024-11-14 17:05:00|2725.2|2724|2726|2724.8|2726.2|2725|2724.5|2723.3|65
1731604200000|2024-11-14 17:10:00|2725.7|2724.5|2725|2723.8|2727.7|2726.5|2725|2723.8|107
1731604500000|2024-11-14 17:15:00|2725.2|2724|2724|2722.8|2725.2|2724|2723.7|2722.5|32
1731604800000|2024-11-14 17:20:00|2723.7|2722.5|2723|2721.8|2724.5|2723.3|2722.5|2721.3|72
1731605100000|2024-11-14 17:25:00|2722.7|2721.5|2721.2|2720|2723|2721.8|2721|2719.8|67
1731605400000|2024-11-14 17:30:00|2721.5|2720.3|2719|2717.8|2721.5|2720.3|2717.5|2716.3|117
1731605700000|2024-11-14 17:35:00|2719.2|2718|2722.7|2721.5|2723.5|2722.3|2719|2717.8|50
1731606000000|2024-11-14 17:40:00|2723|2721.8|2723|2721.8|2723.5|2722.3|2722|2720.8|11
1731606300000|2024-11-14 17:45:00|2723.2|2722|2718.5|2717.3|2723.5|2722.3|2718.5|2717.3|22
1731606600000|2024-11-14 17:50:00|2718.7|2717.5|2722.2|2721|2722.5|2721.3|2718.7|2717.5|48
1731606900000|2024-11-14 17:55:00|2722|2720.8|2723|2721.8|2723.5|2722.3|2722|2720.8|25
1731607200000|2024-11-14 18:00:00|2722.5|2721.3|2723.5|2722.3|2724.2|2723|2721.7|2720.5|16
1731607500000|2024-11-14 18:05:00|2723.7|2722.5|2725.2|2724|2725.5|2724.3|2723.7|2722.5|51
1731607800000|2024-11-14 18:10:00|2725.5|2724.3|2726.7|2725.5|2727|2725.8|2725.5|2724.3|26
1731608100000|2024-11-14 18:15:00|2727|2725.8|2727|2725.8|2727|2725.8|2726|2724.8|10
1731608400000|2024-11-14 18:20:00|2727.2|2726|2727|2725.8|2727.5|2726.3|2726.5|2725.3|8
1731608700000|2024-11-14 18:25:00|2727.2|2726|2725.7|2724.5|2727.5|2726.3|2725.5|2724.3|12
1731609000000|2024-11-14 18:30:00|2725.5|2724.3|2726|2724.8|2726.5|2725.3|2725|2723.8|8
1731609300000|2024-11-14 18:35:00|2726.2|2725|2725.2|2724|2726.5|2725.3|2725|2723.8|8
1731609600000|2024-11-14 18:40:00|2725|2723.8|2725.5|2724.3|2725.5|2724.3|2724.7|2723.5|13
1731609900000|2024-11-14 18:45:00|2725.2|2724|2724.7|2723.5|2725.5|2724.3|2724|2722.8|16
1731610200000|2024-11-14 18:50:00|2725|2723.8|2724.2|2723|2725.7|2724.5|2724|2722.8|16
1731610500000|2024-11-14 18:55:00|2724.5|2723.3|2723.2|2722|2724.5|2723.3|2722|2720.8|28
1731610800000|2024-11-14 19:00:00|2723|2721.8|2726.5|2725.3|2726.5|2725.3|2723|2721.8|8
1731611100000|2024-11-14 19:05:00|2726.2|2725|2727|2725.8|2727|2725.8|2726.2|2725|1
1731611400000|2024-11-14 19:10:00|2726.7|2725.5|2726.7|2725.5|2727.7|2726.5|2726.5|2725.3|10
1731611700000|2024-11-14 19:15:00|2727|2725.8|2727|2725.8|2727.2|2726|2726.5|2725.3|1
1731612000000|2024-11-14 19:20:00|2727.2|2726|2727|2725.8|2727.7|2726.5|2727|2725.8|8
1731612300000|2024-11-14 19:25:00|2727.2|2726|2728.5|2727.3|2728.7|2727.5|2727.2|2726|38
1731612600000|2024-11-14 19:30:00|2728.7|2727.5|2730|2728.8|2730|2728.8|2728.7|2727.5|51
1731612900000|2024-11-14 19:35:00|2730.2|2729|2730.5|2729.3|2730.5|2729.3|2730|2728.8|37
1731613200000|2024-11-14 19:40:00|2730.7|2729.5|2731.5|2730.3|2731.7|2730.5|2730.5|2729.3|93
1731613500000|2024-11-14 19:45:00|2731.7|2730.5|2730.5|2729.3|2732.5|2731.3|2730|2728.8|108
1731613800000|2024-11-14 19:50:00|2731|2729.8|2733.5|2732.3|2733.5|2732.3|2731|2729.8|104
1731614100000|2024-11-14 19:55:00|2733.7|2732.5|2732|2730.8|2734|2732.8|2732|2730.8|115
1731614400000|2024-11-14 20:00:00|2732.2|2731|2731|2729.8|2733|2731.8|2730|2728.8|86
1731614700000|2024-11-14 20:05:00|2731.2|2730|2731|2729.8|2732|2730.8|2729|2727.8|47
1731615000000|2024-11-14 20:10:00|2730.7|2729.5|2730.5|2729.3|2732|2730.8|2730|2728.8|36
1731615300000|2024-11-14 20:15:00|2730.2|2729|2731.7|2730.5|2732.5|2731.3|2730|2728.8|15
1731615600000|2024-11-14 20:20:00|2732|2730.8|2730.5|2729.3|2732|2730.8|2730|2728.8|10
1731615900000|2024-11-14 20:25:00|2730.2|2729|2731|2729.8|2731.5|2730.3|2729.5|2728.3|9
1731616200000|2024-11-14 20:30:00|2731.5|2730.3|2730|2728.8|2731.5|2730.3|2729.5|2728.3|20
1731616500000|2024-11-14 20:35:00|2730.2|2729|2729.2|2728|2730.5|2729.3|2729|2727.8|22
1731616800000|2024-11-14 20:40:00|2729.5|2728.3|2728|2726.8|2729.5|2728.3|2728|2726.8|28
1731617100000|2024-11-14 20:45:00|2728.2|2727|2727.5|2726.3|2729|2727.8|2727|2725.8|34
1731617400000|2024-11-14 20:50:00|2727.7|2726.5|2728.8|2726.8|2730.5|2729.3|2727.5|2726.3|72
1731617700000|2024-11-14 20:55:00|2728.7|2726.7|2729.5|2727.5|2730.6|2728.6|2728.1|2726.1|0
1731618000000|2024-11-14 21:00:00|2729.4|2727.4|2728.9|2726.9|2729.7|2727.7|2728.1|2726.1|56
1731618300000|2024-11-14 21:05:00|2729|2727|2727.5|2725.5|2729.2|2727.2|2726.9|2724.9|0
1731618600000|2024-11-14 21:10:00|2727.6|2725.6|2727.6|2725.6|2728.3|2726.3|2727.5|2725.5|0
1731618900000|2024-11-14 21:15:00|2727.7|2725.7|2728.5|2726.5|2728.6|2726.6|2727.5|2725.5|0
1731619200000|2024-11-14 21:20:00|2728.6|2726.6|2728|2726|2729.3|2727.3|2727.8|2725.8|0
1731619500000|2024-11-14 21:25:00|2728.1|2726.1|2727.8|2725.8|2728.1|2726.1|2727.5|2725.5|0
1731619800000|2024-11-14 21:30:00|2727.9|2725.9|2727|2725|2727.9|2725.9|2726.8|2724.8|0
1731620100000|2024-11-14 21:35:00|2727.2|2725.2|2727.4|2725.4|2727.6|2725.6|2727.2|2725.2|0
1731620400000|2024-11-14 21:40:00|2727.5|2725.5|2727.7|2725.7|2727.8|2725.8|2727.4|2725.4|0
1731620700000|2024-11-14 21:45:00|2727.8|2725.8|2727.4|2725.4|2728|2726|2727.2|2725.2|0
1731621000000|2024-11-14 21:50:00|2727.5|2725.5|2727|2725|2727.5|2725.5|2726.7|2724.7|0
1731621300000|2024-11-14 21:55:00|2726.9|2724.9|2726.2|2724.2|2727|2725|2725.9|2723.9|0
1731621600000|2024-11-14 22:00:00|2726.1|2724.1|2725.8|2723.8|2726.1|2724.1|2725.8|2723.8|0
1731621900000|2024-11-14 22:05:00|2726|2724|2726|2724|2726|2724|2726|2724|0
1731622200000|2024-11-14 22:10:00|2725.9|2723.9|2725.9|2723.9|2725.9|2723.9|2725.9|2723.9|0
1731622500000|2024-11-14 22:15:00|2725.8|2723.8|2725.9|2723.9|2726|2724|2725.8|2723.8|0
1731622800000|2024-11-14 22:20:00|2725.8|2723.8|2725.8|2723.8|2725.9|2723.9|2725.7|2723.7|0
1731623100000|2024-11-14 22:25:00|2725.7|2723.7|2725.4|2723.4|2725.7|2723.7|2725.3|2723.3|0
1731623400000|2024-11-14 22:30:00|2725.3|2723.3|2725.2|2723.2|2725.3|2723.3|2725.1|2723.1|0
1731623700000|2024-11-14 22:35:00|2725.3|2723.3|2725.3|2723.3|2725.3|2723.3|2725.2|2723.2|0
1731624000000|2024-11-14 22:40:00|2725.4|2723.4|2725.4|2723.4|2725.4|2723.4|2725.4|2723.4|0
1731624300000|2024-11-14 22:45:00|2725.3|2723.3|2725.5|2723.5|2725.5|2723.5|2725.3|2723.3|0
1731624600000|2024-11-14 22:50:00|2725.4|2723.4|2725.4|2723.4|2725.4|2723.4|2725.4|2723.4|0
1731624900000|2024-11-14 22:55:00|2725.3|2723.3|2725.4|2723.4|2725.7|2723.7|2725.1|2723.1|0
1731625200000|2024-11-14 23:00:00|2725.6|2723.6|2723.8|2721.8|2731.3|2729.3|2721.8|2719.8|0
1731625500000|2024-11-14 23:05:00|2723.7|2721.7|2723.7|2721.7|2724.4|2722.4|2723.6|2721.6|0
1731625800000|2024-11-14 23:10:00|2723.8|2721.8|2723.2|2721.2|2724.1|2722.1|2722.9|2720.9|0
1731626100000|2024-11-14 23:15:00|2723|2721|2722.5|2720.5|2723.2|2721.2|2722.3|2720.3|0
1731626400000|2024-11-14 23:20:00|2722.4|2720.4|2722.6|2720.6|2722.7|2720.7|2722.1|2720.1|0
1731626700000|2024-11-14 23:25:00|2722.7|2720.7|2722.6|2720.6|2723.3|2721.3|2722.3|2720.3|0
1731627000000|2024-11-14 23:30:00|2722.5|2720.5|2724.3|2722.3|2724.7|2722.7|2721.9|2719.9|0
1731627300000|2024-11-14 23:35:00|2724.4|2722.4|2726.8|2724.8|2726.8|2724.8|2723.6|2721.6|0
1731627600000|2024-11-14 23:40:00|2726.6|2724.6|2725.8|2723.8|2727.2|2725.2|2725.3|2723.3|0
1731627900000|2024-11-14 23:45:00|2725.9|2723.9|2730|2728.8|2736|2734.8|2725.9|2723.9|799
1731628200000|2024-11-14 23:50:00|2729.5|2728.3|2730.5|2729.3|2733.7|2732.5|2729|2727.8|211
1731628500000|2024-11-14 23:55:00|2730.2|2729|2723.2|2722|2732.5|2731.3|2723.2|2722|382
1731628800000|2024-11-15 00:00:00|2723|2722.2|2726.3|2725.5|2726.3|2725.5|2718.3|2717.5|1940
1731629100000|2024-11-15 00:05:00|2726|2725.2|2723|2722.2|2729.8|2729|2722.5|2721.7|672
1731629400000|2024-11-15 00:10:00|2723.3|2722.5|2725.8|2725|2725.8|2725|2719.3|2718.5|520
1731629700000|2024-11-15 00:15:00|2725.5|2724.7|2728.3|2727.5|2728.8|2728|2723.3|2722.5|621
1731630000000|2024-11-15 00:20:00|2728.8|2728|2727.3|2726.5|2730.5|2729.7|2724.8|2724|508
1731630300000|2024-11-15 00:25:00|2727.8|2727|2731.8|2731|2732|2731.2|2724.5|2723.7|480
1731630600000|2024-11-15 00:30:00|2731.5|2730.7|2726.8|2726|2733.3|2732.5|2725.3|2724.5|472
1731630900000|2024-11-15 00:35:00|2727.3|2726.5|2726.3|2725.5|2728.5|2727.7|2723.8|2723|316
1731631200000|2024-11-15 00:40:00|2726.5|2725.7|2724.3|2723.5|2727|2726.2|2723.3|2722.5|346
1731631500000|2024-11-15 00:45:00|2724|2723.2|2727.8|2727|2728.3|2727.5|2722.8|2722|304
1731631800000|2024-11-15 00:50:00|2728|2727.2|2726.3|2725.5|2729.3|2728.5|2723.8|2723|396
1731632100000|2024-11-15 00:55:00|2725.8|2725|2729|2728.2|2729.3|2728.5|2724.8|2724|393
1731632400000|2024-11-15 01:00:00|2728.8|2728|2723.3|2722.5|2730.3|2729.5|2722|2721.2|419
1731632700000|2024-11-15 01:05:00|2723.5|2722.7|2719|2718.2|2723.5|2722.7|2717.8|2717|516
1731633000000|2024-11-15 01:10:00|2719.3|2718.5|2720.3|2719.5|2721|2720.2|2715.3|2714.5|442
1731633300000|2024-11-15 01:15:00|2720.8|2720|2725.8|2725|2725.8|2725|2720.8|2720|386
1731633600000|2024-11-15 01:20:00|2726.3|2725.5|2722.8|2722|2726.5|2725.7|2722.3|2721.5|462
1731633900000|2024-11-15 01:25:00|2722.3|2721.5|2726.3|2725.5|2726.3|2725.5|2721.8|2721|333
1731634200000|2024-11-15 01:30:00|2726|2725.2|2729.8|2729|2729.8|2729|2725.8|2725|418
1731634500000|2024-11-15 01:35:00|2729.5|2728.7|2725.3|2724.5|2729.8|2729|2724.8|2724|251
1731634800000|2024-11-15 01:40:00|2725|2724.2|2723.8|2723|2725.8|2725|2722.8|2722|210
1731635100000|2024-11-15 01:45:00|2724.3|2723.5|2725.5|2724.7|2726.8|2726|2723.8|2723|125
1731635400000|2024-11-15 01:50:00|2725.3|2724.5|2726.8|2726|2726.8|2726|2724.3|2723.5|191
1731635700000|2024-11-15 01:55:00|2727.3|2726.5|2725.3|2724.5|2727.8|2727|2725.3|2724.5|200
1731636000000|2024-11-15 02:00:00|2725.5|2724.7|2724.5|2723.7|2726|2725.2|2722.3|2721.5|183
1731636300000|2024-11-15 02:05:00|2724.8|2724|2723.3|2722.5|2725|2724.2|2722.8|2722|158
1731636600000|2024-11-15 02:10:00|2722.8|2722|2725.3|2724.5|2725.3|2724.5|2722.8|2722|183
1731636900000|2024-11-15 02:15:00|2725.8|2725|2724.8|2724|2726|2725.2|2723.3|2722.5|173
1731637200000|2024-11-15 02:20:00|2725|2724.2|2727.5|2726.7|2727.5|2726.7|2724.8|2724|175
1731637500000|2024-11-15 02:25:00|2727.3|2726.5|2726.3|2725.5|2727.8|2727|2725.3|2724.5|239
1731637800000|2024-11-15 02:30:00|2726.5|2725.3|2729.5|2728.3|2729.7|2728.5|2726.5|2725.3|92
1731638100000|2024-11-15 02:35:00|2730|2728.8|2728.5|2727.3|2730.5|2729.3|2728.2|2727|158
1731638400000|2024-11-15 02:40:00|2728.2|2727|2730|2728.8|2730.5|2729.3|2728|2726.8|96
1731638700000|2024-11-15 02:45:00|2730.2|2729|2730.2|2729|2730.5|2729.3|2728.7|2727.5|88
1731639000000|2024-11-15 02:50:00|2730|2728.8|2730|2728.8|2731.5|2730.3|2730|2728.8|142
1731639300000|2024-11-15 02:55:00|2729.7|2728.5|2730.5|2729.3|2730.5|2729.3|2729|2727.8|63
1731639600000|2024-11-15 03:00:00|2730.2|2729|2731.5|2730.3|2731.5|2730.3|2729.5|2728.3|139
1731639900000|2024-11-15 03:05:00|2731.7|2730.5|2729|2727.8|2731.7|2730.5|2729|2727.8|158
1731640200000|2024-11-15 03:10:00|2728.7|2727.5|2730|2728.8|2730.5|2729.3|2728.7|2727.5|146
1731640500000|2024-11-15 03:15:00|2730.2|2729|2730|2728.8|2731|2729.8|2730|2728.8|126
1731640800000|2024-11-15 03:20:00|2729.7|2728.5|2730|2728.8|2730|2728.8|2729|2727.8|106
1731641100000|2024-11-15 03:25:00|2730.2|2729|2730|2728.8|2730.5|2729.3|2729.5|2728.3|277
1731641400000|2024-11-15 03:30:00|2729.8|2729|2724.8|2724|2729.8|2729|2724.3|2723.5|596
1731641700000|2024-11-15 03:35:00|2725|2724.2|2724.8|2724|2725.8|2725|2724.3|2723.5|285
1731642000000|2024-11-15 03:40:00|2725.3|2724.5|2725.3|2724.5|2726.5|2725.7|2724.5|2723.7|214
1731642300000|2024-11-15 03:45:00|2725.5|2724.7|2724.3|2723.5|2725.8|2725|2723.3|2722.5|200
1731642600000|2024-11-15 03:50:00|2724.5|2723.7|2724.8|2724|2726.3|2725.5|2724.3|2723.5|267
1731642900000|2024-11-15 03:55:00|2725|2724.2|2724.8|2724|2725.8|2725|2724.5|2723.7|182
1731643200000|2024-11-15 04:00:00|2725.3|2724.5|2723.3|2722.5|2726.3|2725.5|2722.3|2721.5|251
1731643500000|2024-11-15 04:05:00|2722.8|2722|2723.3|2722.5|2723.8|2723|2721.8|2721|236
1731643800000|2024-11-15 04:10:00|2723.8|2723|2724.3|2723.5|2724.8|2724|2723.8|2723|218
1731644100000|2024-11-15 04:15:00|2724.8|2724|2724.3|2723.5|2725|2724.2|2723.3|2722.5|210
1731644400000|2024-11-15 04:20:00|2724.5|2723.7|2726.3|2725.5|2726.8|2726|2724.3|2723.5|209
1731644700000|2024-11-15 04:25:00|2725.8|2725|2726.3|2725.5|2726.8|2726|2724.3|2723.5|206
1731645000000|2024-11-15 04:30:00|2725.8|2725|2725|2724.2|2726.3|2725.5|2724.3|2723.5|459
1731645300000|2024-11-15 04:35:00|2725.3|2724.5|2723.8|2723|2726.3|2725.5|2723.3|2722.5|191
1731645600000|2024-11-15 04:40:00|2723.5|2722.7|2724.3|2723.5|2724.8|2724|2722.5|2721.7|136
1731645900000|2024-11-15 04:45:00|2724.8|2724|2725.3|2724.5|2725.3|2724.5|2724.3|2723.5|101
1731646200000|2024-11-15 04:50:00|2724.8|2724|2724.8|2724|2725|2724.2|2723.8|2723|134
1731646500000|2024-11-15 04:55:00|2724.3|2723.5|2725.8|2725|2725.8|2725|2723.8|2723|174
1731646800000|2024-11-15 05:00:00|2725.5|2724.7|2726.5|2725.7|2726.5|2725.7|2722.8|2722|344
1731647100000|2024-11-15 05:05:00|2726.3|2725.5|2724.8|2724|2726.8|2726|2724.3|2723.5|164
1731647400000|2024-11-15 05:10:00|2725.8|2725|2726.8|2726|2726.8|2726|2725.8|2725|206
1731647700000|2024-11-15 05:15:00|2727|2726.2|2727.3|2726.5|2727.8|2727|2726.3|2725.5|209
1731648000000|2024-11-15 05:20:00|2727.5|2726.7|2724.8|2724|2727.8|2727|2724.8|2724|191
1731648300000|2024-11-15 05:25:00|2724.3|2723.5|2722.8|2722|2724.8|2724|2722.3|2721.5|431
1731648600000|2024-11-15 05:30:00|2723.3|2722.5|2720.8|2720|2723.3|2722.5|2719.5|2718.7|523
1731648900000|2024-11-15 05:35:00|2721.3|2720.5|2721.8|2721|2722.3|2721.5|2720.8|2720|196
1731649200000|2024-11-15 05:40:00|2721.5|2720.7|2720.3|2719.5|2722.8|2722|2719.8|2719|378
1731649500000|2024-11-15 05:45:00|2720|2719.2|2719.8|2719|2720.3|2719.5|2719.3|2718.5|191
1731649800000|2024-11-15 05:50:00|2719.3|2718.5|2720.5|2719.7|2720.8|2720|2719.3|2718.5|259
1731650100000|2024-11-15 05:55:00|2720.8|2720|2723.3|2722.5|2723.5|2722.7|2720.3|2719.5|349
1731650400000|2024-11-15 06:00:00|2723|2722.2|2722.3|2721.5|2723.3|2722.5|2721.5|2720.7|315
1731650700000|2024-11-15 06:05:00|2721.8|2721|2719.3|2718.5|2722.3|2721.5|2718.8|2718|468
1731651000000|2024-11-15 06:10:00|2719.8|2719|2718.3|2717.5|2720.5|2719.7|2717.8|2717|375
1731651300000|2024-11-15 06:15:00|2718.5|2717.7|2717.8|2717|2719.8|2719|2717.8|2717|490
1731651600000|2024-11-15 06:20:00|2717.3|2716.5|2716.8|2716|2720|2719.2|2716.8|2716|811
1731651900000|2024-11-15 06:25:00|2716.3|2715.5|2706.8|2706|2716.3|2715.5|2706.8|2706|1870
1731652200000|2024-11-15 06:30:00|2707.8|2707|2707.3|2706.5|2712.3|2711.5|2705.8|2705|2641
1731652500000|2024-11-15 06:35:00|2707.5|2706.7|2710.5|2708.5|2710.8|2709.7|2707.5|2706.7|427
1731652800000|2024-11-15 06:40:00|2710.6|2708.6|2710.5|2708.5|2711.9|2709.9|2710.2|2708.2|18
1731653100000|2024-11-15 06:45:00|2710.4|2708.4|2709.4|2707.4|2710.5|2708.5|2709.4|2707.4|406
1731653400000|2024-11-15 06:50:00|2709.3|2707.3|2709.8|2707.8|2709.9|2707.9|2708.8|2706.8|0
1731653700000|2024-11-15 06:55:00|2710|2708|2710.6|2708.6|2711|2709|2709.9|2707.9|0
1731654000000|2024-11-15 07:00:00|2710.5|2708.5|2711|2709|2711.6|2709.6|2709.9|2707.9|0
1731654300000|2024-11-15 07:05:00|2711.1|2709.1|2710.5|2708.5|2711.3|2709.3|2709.9|2707.9|0
1731654600000|2024-11-15 07:10:00|2710.4|2708.4|2709.6|2707.6|2710.5|2708.5|2709.2|2707.2|0
1731654900000|2024-11-15 07:15:00|2709.9|2707.9|2709.3|2707.3|2710.1|2708.1|2708.8|2706.8|0
1731655200000|2024-11-15 07:20:00|2709.4|2707.4|2709.5|2707.5|2710|2708|2708.9|2706.9|0
1731655500000|2024-11-15 07:25:00|2709.6|2707.6|2707.9|2705.9|2709.6|2707.6|2706.9|2704.9|0
1731655800000|2024-11-15 07:30:00|2708|2706|2706.4|2704.4|2708.3|2706.3|2706|2704|0
1731656100000|2024-11-15 07:35:00|2706.5|2704.5|2706.9|2704.9|2707.4|2705.4|2705.8|2703.8|0
1731656400000|2024-11-15 07:40:00|2706.7|2704.7|2707.7|2705.7|2707.7|2705.7|2705.9|2703.9|0
1731656700000|2024-11-15 07:45:00|2707.6|2705.6|2707.3|2705.3|2707.9|2705.9|2706.8|2704.8|0
1731657000000|2024-11-15 07:50:00|2707.5|2705.5|2706.4|2704.4|2707.6|2705.6|2706.4|2704.4|0
1731657300000|2024-11-15 07:55:00|2706.6|2704.6|2705|2703|2706.8|2704.8|2704.8|2702.8|0
1731657600000|2024-11-15 08:00:00|2704.9|2702.9|2703.7|2702.5|2704.9|2703.3|2699.5|2698.3|380
1731657900000|2024-11-15 08:05:00|2704|2702.8|2699.5|2698.3|2705|2703.8|2699.5|2698.3|155
1731658200000|2024-11-15 08:10:00|2699.2|2698|2700|2698.8|2700|2698.8|2696.2|2695|203
1731658500000|2024-11-15 08:15:00|2699.5|2698.3|2701.5|2700.3|2704.5|2703.3|2699.5|2698.3|178
1731658800000|2024-11-15 08:20:00|2701.2|2700|2699|2697.8|2701.5|2700.3|2698.5|2697.3|118
1731659100000|2024-11-15 08:25:00|2698.7|2697.5|2696|2694.8|2699.5|2698.3|2696|2694.8|119
1731659400000|2024-11-15 08:30:00|2695.7|2694.5|2698.5|2697.3|2699|2697.8|2695.7|2694.5|143
1731659700000|2024-11-15 08:35:00|2698.2|2697|2699|2697.8|2700.5|2699.3|2698.2|2697|138
1731660000000|2024-11-15 08:40:00|2698.7|2697.5|2696.5|2695.3|2700|2698.8|2696|2694.8|181
1731660300000|2024-11-15 08:45:00|2696|2694.8|2699.5|2698.3|2700|2698.8|2695.5|2694.3|134
1731660600000|2024-11-15 08:50:00|2699.7|2698.5|2700|2698.8|2701.5|2700.3|2698|2696.8|59
1731660900000|2024-11-15 08:55:00|2699.7|2698.5|2702.5|2701.3|2703|2701.8|2699|2697.8|61
1731661200000|2024-11-15 09:00:00|2703|2701.8|2704.2|2703|2705|2703.8|2702.7|2701.5|114
1731661500000|2024-11-15 09:05:00|2704.5|2703.3|2705|2703.8|2706|2704.8|2704|2702.8|112
1731661800000|2024-11-15 09:10:00|2705.5|2704.3|2704|2702.8|2705.7|2704.5|2704|2702.8|23
1731662100000|2024-11-15 09:15:00|2703.7|2702.5|2704.5|2703.3|2705|2703.8|2702.2|2701|55
1731662400000|2024-11-15 09:20:00|2705|2703.8|2706|2704.8|2706|2704.8|2704.5|2703.3|14
1731662700000|2024-11-15 09:25:00|2705.7|2704.5|2705.5|2704.3|2706.5|2705.3|2704.5|2703.3|13
1731663000000|2024-11-15 09:30:00|2705.2|2704|2705.7|2704.5|2706|2704.8|2704|2702.8|80
1731663300000|2024-11-15 09:35:00|2705.5|2704.3|2703.5|2702.3|2705.7|2704.5|2703.2|2702|41
1731663600000|2024-11-15 09:40:00|2703|2701.8|2704|2702.8|2704.5|2703.3|2702.5|2701.3|63
1731663900000|2024-11-15 09:45:00|2704.2|2703|2701.5|2700.3|2704.2|2703|2701.5|2700.3|108
1731664200000|2024-11-15 09:50:00|2701.2|2700|2700.7|2699.5|2701.5|2700.3|2699.5|2698.3|70
1731664500000|2024-11-15 09:55:00|2700.5|2699.3|2702|2700.8|2703|2701.8|2700|2698.8|30
1731664800000|2024-11-15 10:00:00|2702.2|2701|2702.5|2701.3|2703.2|2702|2701.5|2700.3|53
1731665100000|2024-11-15 10:05:00|2702.2|2701|2703|2701.8|2703.2|2702|2701.5|2700.3|19
1731665400000|2024-11-15 10:10:00|2702.7|2701.5|2700.5|2699.3|2703.5|2702.3|2700|2698.8|14
1731665700000|2024-11-15 10:15:00|2700.7|2699.5|2698.7|2697.5|2700.7|2699.5|2698.7|2697.5|32
1731666000000|2024-11-15 10:20:00|2698.5|2697.3|2698|2696.8|2699.2|2698|2697.5|2696.3|186
1731666300000|2024-11-15 10:25:00|2697.7|2696.5|2698.5|2697.3|2698.5|2697.3|2697|2695.8|317
1731666600000|2024-11-15 10:30:00|2698.2|2697|2699.5|2698.3|2700.7|2699.5|2698|2696.8|55
1731666900000|2024-11-15 10:35:00|2699.7|2698.5|2700.5|2699.3|2701|2699.8|2699.2|2698|43
1731667200000|2024-11-15 10:40:00|2700.2|2699|2702|2700.8|2702|2700.8|2700|2698.8|24
1731667500000|2024-11-15 10:45:00|2701.7|2700.5|2701.7|2700.5|2702.5|2701.3|2701.5|2700.3|9
1731667800000|2024-11-15 10:50:00|2702|2700.8|2701.7|2700.5|2702|2700.8|2701|2699.8|7
1731668100000|2024-11-15 10:55:00|2702|2700.8|2703|2701.8|2703|2701.8|2702|2700.8|28
1731668400000|2024-11-15 11:00:00|2702.7|2701.5|2702|2700.8|2703.5|2702.3|2701.5|2700.3|32
1731668700000|2024-11-15 11:05:00|2702.5|2701.3|2704|2702.8|2704|2702.8|2702.2|2701|62
1731669000000|2024-11-15 11:10:00|2703.7|2702.5|2703|2701.8|2704.5|2703.3|2703|2701.8|77
1731669300000|2024-11-15 11:15:00|2703.2|2702|2703.5|2702.3|2704|2702.8|2703|2701.8|37
1731669600000|2024-11-15 11:20:00|2703.7|2702.5|2704.5|2703.3|2704.5|2703.3|2703.5|2702.3|32
1731669900000|2024-11-15 11:25:00|2704.7|2703.5|2704|2702.8|2704.7|2703.5|2704|2702.8|13
1731670200000|2024-11-15 11:30:00|2703.5|2702.3|2703.7|2702.5|2704.5|2703.3|2703.5|2702.3|11
1731670500000|2024-11-15 11:35:00|2704|2702.8|2705.2|2704|2705.5|2704.3|2704|2702.8|12
1731670800000|2024-11-15 11:40:00|2705|2703.8|2705|2703.8|2705.5|2704.3|2704.2|2703|21
1731671100000|2024-11-15 11:45:00|2704.7|2703.5|2704.5|2703.3|2705|2703.8|2704|2702.8|3
1731671400000|2024-11-15 11:50:00|2704.7|2703.5|2706|2704.8|2706.5|2705.3|2704.2|2703|59
1731671700000|2024-11-15 11:55:00|2705.7|2704.5|2706.2|2705|2707.5|2706.3|2705.7|2704.5|39
1731672000000|2024-11-15 12:00:00|2706|2704.8|2705|2703.8|2707|2705.8|2704.5|2703.3|29
1731672300000|2024-11-15 12:05:00|2705.2|2704|2708.5|2707.3|2708.5|2707.3|2705.2|2704|91
1731672600000|2024-11-15 12:10:00|2708.2|2707|2708|2706.8|2708.5|2707.3|2708|2706.8|22
1731672900000|2024-11-15 12:15:00|2708.2|2707|2707.7|2706.5|2708.5|2707.3|2707.2|2706|10
1731673200000|2024-11-15 12:20:00|2708|2706.8|2706.2|2705|2708|2706.8|2706|2704.8|9
1731673500000|2024-11-15 12:25:00|2706|2704.8|2707|2705.8|2707|2705.8|2706|2704.8|2
1731673800000|2024-11-15 12:30:00|2707.2|2706|2707|2705.8|2707.5|2706.3|2706.5|2705.3|15
1731674100000|2024-11-15 12:35:00|2707.2|2706|2706|2704.8|2707.2|2706|2705.7|2704.5|31
1731674400000|2024-11-15 12:40:00|2706.2|2705|2706|2704.8|2706.5|2705.3|2706|2704.8|57
1731674700000|2024-11-15 12:45:00|2705.7|2704.5|2706|2704.8|2706|2704.8|2705.5|2704.3|46
1731675000000|2024-11-15 12:50:00|2705.5|2704.3|2704.5|2703.3|2706|2704.8|2704.2|2703|44
1731675300000|2024-11-15 12:55:00|2705|2703.8|2705|2703.8|2706|2704.8|2704.7|2703.5|77
1731675600000|2024-11-15 13:00:00|2704.7|2703.5|2704|2702.8|2704.7|2703.5|2703.5|2702.3|53
1731675900000|2024-11-15 13:05:00|2704.5|2703.3|2703.2|2702|2704.5|2703.3|2702.5|2701.3|49
1731676200000|2024-11-15 13:10:00|2703|2701.8|2700.2|2699|2703.2|2702|2700|2698.8|92
1731676500000|2024-11-15 13:15:00|2700|2698.8|2700.5|2699.3|2700.5|2699.3|2699.2|2698|46
1731676800000|2024-11-15 13:20:00|2700.7|2699.5|2699.5|2698.3|2701|2699.8|2699.5|2698.3|35
1731677100000|2024-11-15 13:25:00|2699.7|2698.5|2700|2698.8|2700.5|2699.3|2699.5|2698.3|35
1731677400000|2024-11-15 13:30:00|2701.7|2700.5|2703.5|2702.3|2705|2703.8|2700.2|2699|189
1731677700000|2024-11-15 13:35:00|2703|2701.8|2701|2699.8|2704.5|2703.3|2701|2699.8|86
1731678000000|2024-11-15 13:40:00|2701.2|2700|2699.5|2698.3|2702|2700.8|2699.5|2698.3|55
1731678300000|2024-11-15 13:45:00|2699.7|2698.5|2699.5|2698.3|2701|2699.8|2698.7|2697.5|101
1731678600000|2024-11-15 13:50:00|2699|2697.8|2701|2699.8|2701|2699.8|2697.5|2696.3|96
1731678900000|2024-11-15 13:55:00|2700.5|2699.3|2699.2|2698|2701|2699.8|2698.2|2697|73
1731679200000|2024-11-15 14:00:00|2699|2697.8|2698|2696.8|2699.5|2698.3|2697|2695.8|60
1731679500000|2024-11-15 14:05:00|2697.5|2696.3|2697.5|2696.3|2698|2696.8|2695.5|2694.3|87
1731679800000|2024-11-15 14:10:00|2697.2|2696|2698.5|2697.3|2699|2697.8|2697|2695.8|42
1731680100000|2024-11-15 14:15:00|2699|2697.8|2698.5|2697.3|2700|2698.8|2697.5|2696.3|50
1731680400000|2024-11-15 14:20:00|2698.7|2697.5|2697.7|2696.5|2699|2697.8|2697|2695.8|45
1731680700000|2024-11-15 14:25:00|2697.5|2696.3|2696.5|2695.3|2699|2697.8|2695.5|2694.3|64
1731681000000|2024-11-15 14:30:00|2696.2|2695|2695.2|2694|2699|2697.8|2695.2|2694|175
1731681300000|2024-11-15 14:35:00|2695|2693.8|2698.5|2697.3|2699|2697.8|2694.5|2693.3|100
1731681600000|2024-11-15 14:40:00|2698.2|2697|2701.5|2700.3|2703|2701.8|2698|2696.8|178
1731681900000|2024-11-15 14:45:00|2701|2699.8|2705.5|2704.3|2706|2704.8|2700.5|2699.3|140
1731682200000|2024-11-15 14:50:00|2705.2|2704|2704.2|2703|2705.5|2704.3|2703.5|2702.3|130
1731682500000|2024-11-15 14:55:00|2704|2702.8|2700|2698.8|2705|2703.8|2699|2697.8|54
1731682800000|2024-11-15 15:00:00|2699.7|2698.5|2697|2695.8|2700|2698.8|2696.5|2695.3|165
1731683100000|2024-11-15 15:05:00|2697.2|2696|2693.5|2692.3|2698.5|2697.3|2693.5|2692.3|86
1731683400000|2024-11-15 15:10:00|2693.7|2692.5|2695|2693.8|2695.2|2694|2691.7|2690.5|72
1731683700000|2024-11-15 15:15:00|2694.7|2693.5|2692.7|2691.5|2695.7|2694.5|2691.7|2690.5|90
1731684000000|2024-11-15 15:20:00|2692.5|2691.3|2691|2689.8|2693.2|2692|2690.5|2689.3|149
1731684300000|2024-11-15 15:25:00|2691.2|2690|2691.5|2690.3|2692.5|2691.3|2690.5|2689.3|106
1731684600000|2024-11-15 15:30:00|2691|2689.8|2688.7|2687.5|2691.5|2690.3|2688.2|2687|173
1731684900000|2024-11-15 15:35:00|2688.5|2687.3|2686|2684.8|2689|2687.8|2682.5|2681.3|285
1731685200000|2024-11-15 15:40:00|2686.2|2685|2687.5|2686.3|2688|2686.8|2685|2683.8|336
1731685500000|2024-11-15 15:45:00|2687.7|2686.5|2685.2|2684|2690|2688.8|2685|2683.8|175
1731685800000|2024-11-15 15:50:00|2685.5|2684.3|2685.5|2684.3|2688|2686.8|2684.7|2683.5|71
1731686100000|2024-11-15 15:55:00|2685.2|2684|2685.5|2684.3|2686|2684.8|2683.5|2682.3|105
1731686400000|2024-11-15 16:00:00|2685.7|2684.5|2683|2681.8|2686|2684.8|2682.5|2681.3|73
1731686700000|2024-11-15 16:05:00|2682.7|2681.5|2684.2|2683|2684.7|2683.5|2681|2679.8|124
1731687000000|2024-11-15 16:10:00|2684|2682.8|2684.5|2683.3|2687|2685.8|2683|2681.8|71
1731687300000|2024-11-15 16:15:00|2685|2683.8|2687.2|2686|2687.5|2686.3|2685|2683.8|62
1731687600000|2024-11-15 16:20:00|2687.5|2686.3|2688|2686.8|2688.2|2687|2685.5|2684.3|59
1731687900000|2024-11-15 16:25:00|2688.2|2687|2689.2|2688|2689.2|2688|2686.7|2685.5|68
1731688200000|2024-11-15 16:30:00|2689|2687.8|2687.5|2686.3|2691|2689.8|2687.5|2686.3|138
1731688500000|2024-11-15 16:35:00|2687.2|2686|2684.2|2683|2687.2|2686|2683.7|2682.5|109
1731688800000|2024-11-15 16:40:00|2684|2682.8|2684.5|2683.3|2684.7|2683.5|2683|2681.8|93
1731689100000|2024-11-15 16:45:00|2684.7|2683.5|2685|2683.8|2686.7|2685.5|2684|2682.8|41
1731689400000|2024-11-15 16:50:00|2685.5|2684.3|2684.5|2683.3|2685.5|2684.3|2683.5|2682.3|27
1731689700000|2024-11-15 16:55:00|2684.2|2683|2682.5|2681.3|2684.5|2683.3|2681.7|2680.5|136
1731690000000|2024-11-15 17:00:00|2682|2680.8|2681.2|2680|2682.5|2681.3|2680.7|2679.5|58
1731690300000|2024-11-15 17:05:00|2681.5|2680.3|2680.7|2679.5|2681.5|2680.3|2679.5|2678.3|28
1731690600000|2024-11-15 17:10:00|2680.5|2679.3|2681|2679.8|2681|2679.8|2679.2|2678|24
1731690900000|2024-11-15 17:15:00|2680.5|2679.3|2681.7|2680.5|2682|2680.8|2679.5|2678.3|31
1731691200000|2024-11-15 17:20:00|2682|2680.8|2679|2677.8|2682|2680.8|2678.5|2677.3|27
1731691500000|2024-11-15 17:25:00|2678.5|2677.3|2676.5|2675.3|2679|2677.8|2676.5|2675.3|44
1731691800000|2024-11-15 17:30:00|2676.7|2675.5|2675.5|2674.3|2676.7|2675.5|2675.5|2674.3|33
1731692100000|2024-11-15 17:35:00|2675|2673.8|2674|2672.8|2675.5|2674.3|2673|2671.8|64
1731692400000|2024-11-15 17:40:00|2673.7|2672.5|2676.7|2675.5|2677.2|2676|2673|2671.8|68
1731692700000|2024-11-15 17:45:00|2676.5|2675.3|2676|2674.8|2677.5|2676.3|2674.5|2673.3|51
1731693000000|2024-11-15 17:50:00|2675.7|2674.5|2674.7|2673.5|2676|2674.8|2673.5|2672.3|48
1731693300000|2024-11-15 17:55:00|2674.5|2673.3|2675.5|2674.3|2676|2674.8|2673.5|2672.3|100
1731693600000|2024-11-15 18:00:00|2675|2673.8|2673.7|2672.5|2676.5|2675.3|2673.7|2672.5|157
1731693900000|2024-11-15 18:05:00|2674|2672.8|2674|2672.8|2674.5|2673.3|2672.5|2671.3|95
1731694200000|2024-11-15 18:10:00|2673.7|2672.5|2674|2672.8|2674|2672.8|2672|2670.8|25
1731694500000|2024-11-15 18:15:00|2674.5|2673.3|2675.5|2674.3|2676|2674.8|2673.2|2672|33
1731694800000|2024-11-15 18:20:00|2675.2|2674|2673.7|2672.5|2676|2674.8|2673|2671.8|33
1731695100000|2024-11-15 18:25:00|2673.5|2672.3|2674.2|2673|2675|2673.8|2673.2|2672|22
1731695400000|2024-11-15 18:30:00|2674|2672.8|2673|2671.8|2674|2672.8|2673|2671.8|17
1731695700000|2024-11-15 18:35:00|2672.5|2671.3|2674.5|2673.3|2674.7|2673.5|2672.5|2671.3|17
1731696000000|2024-11-15 18:40:00|2674.7|2673.5|2672.7|2671.5|2675|2673.8|2671.5|2670.3|15
1731696300000|2024-11-15 18:45:00|2672.5|2671.3|2669.2|2668|2672.7|2671.5|2669.2|2668|41
1731696600000|2024-11-15 18:50:00|2669.5|2668.3|2670|2668.8|2670.5|2669.3|2668.5|2667.3|31
1731696900000|2024-11-15 18:55:00|2669.5|2668.3|2670.5|2669.3|2670.7|2669.5|2668|2666.8|28
1731697200000|2024-11-15 19:00:00|2670.2|2669|2671.5|2670.3|2673|2671.8|2670.2|2669|22
1731697500000|2024-11-15 19:05:00|2671.7|2670.5|2674|2672.8|2675|2673.8|2670.7|2669.5|36
1731697800000|2024-11-15 19:10:00|2673.7|2672.5|2673.7|2672.5|2675|2673.8|2673|2671.8|8
1731698100000|2024-11-15 19:15:00|2674|2672.8|2674|2672.8|2674.5|2673.3|2673.5|2672.3|23
1731698400000|2024-11-15 19:20:00|2673.7|2672.5|2675.5|2674.3|2675.7|2674.5|2673.5|2672.3|29
1731698700000|2024-11-15 19:25:00|2675.2|2674|2673.5|2672.3|2675.5|2674.3|2673.5|2672.3|13
1731699000000|2024-11-15 19:30:00|2673.7|2672.5|2674|2672.8|2674.5|2673.3|2673|2671.8|17
1731699300000|2024-11-15 19:35:00|2673.7|2672.5|2675|2673.8|2676|2674.8|2673.5|2672.3|22
1731699600000|2024-11-15 19:40:00|2675.2|2674|2679|2677.8|2679|2677.8|2675|2673.8|105
1731699900000|2024-11-15 19:45:00|2678.7|2677.5|2679|2677.8|2681|2679.8|2678.5|2677.3|67
1731700200000|2024-11-15 19:50:00|2679.2|2678|2675.7|2674.5|2679.5|2678.3|2675.5|2674.3|45
1731700500000|2024-11-15 19:55:00|2676|2674.8|2678|2676.8|2678.5|2677.3|2675.7|2674.5|43
1731700800000|2024-11-15 20:00:00|2678.5|2677.3|2679.5|2678.3|2679.5|2678.3|2677.5|2676.3|19
1731701100000|2024-11-15 20:05:00|2680|2678.8|2678|2676.8|2680.5|2679.3|2677.5|2676.3|27
1731701400000|2024-11-15 20:10:00|2678.2|2677|2679.5|2678.3|2679.7|2678.5|2677.5|2676.3|32
1731701700000|2024-11-15 20:15:00|2679.7|2678.5|2683|2681.8|2683.2|2682|2679.2|2678|68
1731702000000|2024-11-15 20:20:00|2683.2|2682|2683|2681.8|2684|2682.8|2682.5|2681.3|178
1731702300000|2024-11-15 20:25:00|2683.2|2682|2683|2681.8|2684.2|2683|2683|2681.8|112
1731702600000|2024-11-15 20:30:00|2683.5|2682.3|2680|2678.8|2684|2682.8|2680|2678.8|189
1731702900000|2024-11-15 20:35:00|2680.5|2679.3|2683|2681.8|2683.5|2682.3|2680|2678.8|126
1731703200000|2024-11-15 20:40:00|2683.2|2682|2680.5|2679.3|2683.2|2682|2680.2|2679|128
1731703500000|2024-11-15 20:45:00|2681|2679.8|2682.5|2681.3|2683.2|2682|2680.7|2679.5|200
1731703800000|2024-11-15 20:50:00|2682.7|2681.5|2684.6|2682.6|2685.2|2684|2682.7|2681.5|91
1731704100000|2024-11-15 20:55:00|2684.2|2682.2|2681.9|2679.9|2684.7|2682.7|2680.5|2678.5|0
1731704400000|2024-11-15 21:00:00|2682|2680|2681.5|2679.5|2683.1|2681.1|2681.5|2679.5|6
1731704700000|2024-11-15 21:05:00|2681.4|2679.4|2681.1|2679.1|2681.8|2679.8|2680.9|2678.9|0
1731705000000|2024-11-15 21:10:00|2681|2679|2681.6|2679.6|2681.6|2679.6|2680.9|2678.9|0
1731705300000|2024-11-15 21:15:00|2681.7|2679.7|2682.1|2680.1|2682.5|2680.5|2681.6|2679.6|0
1731705600000|2024-11-15 21:20:00|2681.9|2679.9|2682.4|2680.4|2683.2|2681.2|2681.9|2679.9|0
1731705900000|2024-11-15 21:25:00|2682.5|2680.5|2682.1|2680.1|2682.6|2680.6|2682.1|2680.1|0
1731706200000|2024-11-15 21:30:00|2682.2|2680.2|2682.1|2680.1|2682.4|2680.4|2682.1|2680.1|0
1731706500000|2024-11-15 21:35:00|2682.2|2680.2|2682.7|2680.7|2682.7|2680.7|2682.1|2680.1|0
1731706800000|2024-11-15 21:40:00|2682.9|2680.9|2682.8|2680.8|2683.1|2681.1|2682.7|2680.7|0
1731707100000|2024-11-15 21:45:00|2683.2|2681.2|2683.6|2681.6|2683.9|2681.9|2683.1|2681.1|0
1731707400000|2024-11-15 21:50:00|2683.9|2681.9|2684.2|2682.2|2684.2|2682.2|2683.8|2681.8|0
1731707700000|2024-11-15 21:55:00|2684.1|2682.1|2684.5|2682.5|2684.9|2682.9|2683.9|2681.9|0
1731884400000|2024-11-17 23:00:00|2695.6|2693.6|2698.8|2696.8|2700.7|2698.7|2695.6|2693.6|0
1731884700000|2024-11-17 23:05:00|2698.9|2696.9|2696.9|2694.9|2701|2699|2695.1|2693.1|0
1731885000000|2024-11-17 23:10:00|2697|2695|2696.1|2694.1|2697.6|2695.6|2695.7|2693.7|0
1731885300000|2024-11-17 23:15:00|2696.2|2694.2|2695|2693|2696.2|2694.2|2694.4|2692.4|0
1731885600000|2024-11-17 23:20:00|2695.2|2693.2|2695.6|2693.6|2696.8|2694.8|2695.2|2693.2|0
1731885900000|2024-11-17 23:25:00|2695.7|2693.7|2696.3|2694.3|2696.5|2694.5|2694.8|2692.8|0
1731886200000|2024-11-17 23:30:00|2696.1|2694.1|2696.9|2694.9|2697.9|2695.9|2693.6|2691.6|0
1731886500000|2024-11-17 23:35:00|2696.4|2694.4|2696.3|2694.3|2697|2695|2695.5|2693.5|0
1731886800000|2024-11-17 23:40:00|2696.4|2694.4|2695.7|2693.7|2697|2695|2695.5|2693.5|0
1731887100000|2024-11-17 23:45:00|2695.6|2693.6|2684.2|2683|2695.6|2693.6|2679|2677.8|684
1731887400000|2024-11-17 23:50:00|2684.5|2683.3|2688.5|2687.3|2690|2688.8|2683.5|2682.3|277
1731887700000|2024-11-17 23:55:00|2689|2687.8|2691|2689.8|2696|2694.8|2688.7|2687.5|578
1731888000000|2024-11-18 00:00:00|2690.8|2690|2694.3|2693.5|2696|2695.2|2685.8|2685|1659
1731888300000|2024-11-18 00:05:00|2694.5|2693.7|2698.3|2697.5|2698.8|2698|2692|2691.2|789
1731888600000|2024-11-18 00:10:00|2698|2697.2|2698.3|2697.5|2700.8|2700|2695.5|2694.7|531
1731888900000|2024-11-18 00:15:00|2697.8|2697|2696.3|2695.5|2698.3|2697.5|2692.3|2691.5|600
1731889200000|2024-11-18 00:20:00|2695.8|2695|2694.8|2694|2698.8|2698|2694.8|2694|356
1731889500000|2024-11-18 00:25:00|2695.5|2694.7|2700.8|2700|2702.3|2701.5|2695.5|2694.7|509
1731889800000|2024-11-18 00:30:00|2700.3|2699.5|2700.3|2699.5|2700.5|2699.7|2697.3|2696.5|306
1731890100000|2024-11-18 00:35:00|2700.8|2700|2696.3|2695.5|2700.8|2700|2695.8|2695|281
1731890400000|2024-11-18 00:40:00|2696|2695.2|2695.3|2694.5|2698.3|2697.5|2694.8|2694|271
1731890700000|2024-11-18 00:45:00|2695|2694.2|2697.8|2697|2697.8|2697|2694.3|2693.5|389
1731891000000|2024-11-18 00:50:00|2697.3|2696.5|2700.8|2700|2701.3|2700.5|2697.3|2696.5|269
1731891300000|2024-11-18 00:55:00|2700.5|2699.7|2700.3|2699.5|2701.5|2700.7|2698.8|2698|224
1731891600000|2024-11-18 01:00:00|2699.8|2699|2699.5|2698.7|2702.3|2701.5|2698.8|2698|413
1731891900000|2024-11-18 01:05:00|2699.8|2699|2705.3|2704.5|2708.3|2707.5|2696.8|2696|1296
1731892200000|2024-11-18 01:10:00|2705|2704.2|2702.5|2701.7|2706|2705.2|2701.8|2701|299
1731892500000|2024-11-18 01:15:00|2702.3|2701.5|2702|2701.2|2703.5|2702.7|2699.5|2698.7|523
1731892800000|2024-11-18 01:20:00|2702.3|2701.5|2702.8|2702|2705.3|2704.5|2700.8|2700|298
1731893100000|2024-11-18 01:25:00|2703|2702.2|2706.3|2705.5|2706.8|2706|2703|2702.2|465
1731893400000|2024-11-18 01:30:00|2706.8|2706|2702.5|2701.7|2707.3|2706.5|2700.3|2699.5|669
1731893700000|2024-11-18 01:35:00|2702.3|2701.5|2701.3|2700.5|2702.8|2702|2700.3|2699.5|412
1731894000000|2024-11-18 01:40:00|2701.5|2700.7|2702.5|2701.7|2704.3|2703.5|2701.5|2700.7|219
1731894300000|2024-11-18 01:45:00|2702.8|2702|2700.8|2700|2702.8|2702|2699.5|2698.7|218
1731894600000|2024-11-18 01:50:00|2700.5|2699.7|2699.3|2698.5|2701.8|2701|2698.8|2698|122
1731894900000|2024-11-18 01:55:00|2699|2698.2|2700.3|2699.5|2700.5|2699.7|2698.8|2698|225
1731895200000|2024-11-18 02:00:00|2699.8|2699|2700.5|2699.7|2701|2700.2|2698.5|2697.7|181
1731895500000|2024-11-18 02:05:00|2700.8|2700|2701.5|2700.7|2701.8|2701|2700|2699.2|142
1731895800000|2024-11-18 02:10:00|2701.3|2700.5|2701.3|2700.5|2702|2701.2|2700.3|2699.5|106
1731896100000|2024-11-18 02:15:00|2700.8|2700|2698.3|2697.5|2701.3|2700.5|2698|2697.2|291
1731896400000|2024-11-18 02:20:00|2698|2697.2|2696.8|2696|2698.5|2697.7|2695.5|2694.7|315
1731896700000|2024-11-18 02:25:00|2697.3|2696.5|2698|2697.2|2699|2698.2|2697.3|2696.5|158
1731897000000|2024-11-18 02:30:00|2698.2|2697|2696.5|2695.3|2698.2|2697|2696|2694.8|110
1731897300000|2024-11-18 02:35:00|2696.7|2695.5|2700|2698.8|2700.2|2699|2696.5|2695.3|77
1731897600000|2024-11-18 02:40:00|2700.2|2699|2701|2699.8|2701.5|2700.3|2699.2|2698|84
1731897900000|2024-11-18 02:45:00|2701.2|2700|2701.5|2700.3|2701.5|2700.3|2700.2|2699|55
1731898200000|2024-11-18 02:50:00|2701.2|2700|2702.5|2701.3|2704.2|2703|2701.2|2700|132
1731898500000|2024-11-18 02:55:00|2702.2|2701|2699.5|2698.3|2702.2|2701|2699.2|2698|59
1731898800000|2024-11-18 03:00:00|2700|2698.8|2699.2|2698|2700|2698.8|2697.7|2696.5|67
1731899100000|2024-11-18 03:05:00|2699.5|2698.3|2701|2699.8|2701|2699.8|2698.5|2697.3|40
1731899400000|2024-11-18 03:10:00|2700.7|2699.5|2701.2|2700|2701.7|2700.5|2699.7|2698.5|62
1731899700000|2024-11-18 03:15:00|2701|2699.8|2699|2697.8|2701|2699.8|2698.2|2697|80
1731900000000|2024-11-18 03:20:00|2699.2|2698|2698|2696.8|2699.2|2698|2697|2695.8|95
1731900300000|2024-11-18 03:25:00|2697.7|2696.5|2696.5|2695.3|2698|2696.8|2696.5|2695.3|124
1731900600000|2024-11-18 03:30:00|2696.3|2695.5|2695.3|2694.5|2697.5|2696.7|2694.3|2693.5|350
1731900900000|2024-11-18 03:35:00|2694.8|2694|2692.8|2692|2697.3|2696.5|2692.8|2692|236
1731901200000|2024-11-18 03:40:00|2693|2692.2|2692.3|2691.5|2693.8|2693|2692.3|2691.5|150
1731901500000|2024-11-18 03:45:00|2692.5|2691.7|2692.5|2691.7|2694.8|2694|2692.3|2691.5|144
1731901800000|2024-11-18 03:50:00|2692.3|2691.5|2692.3|2691.5|2693.8|2693|2691.8|2691|187
1731902100000|2024-11-18 03:55:00|2691.8|2691|2690.8|2690|2692.3|2691.5|2690.3|2689.5|187
1731902400000|2024-11-18 04:00:00|2691.3|2690.5|2692.8|2692|2693.3|2692.5|2691.3|2690.5|140
1731902700000|2024-11-18 04:05:00|2692.5|2691.7|2690.8|2690|2692.8|2692|2689.8|2689|277
1731903000000|2024-11-18 04:10:00|2691|2690.2|2691.3|2690.5|2692.8|2692|2690.8|2690|138
1731903300000|2024-11-18 04:15:00|2691|2690.2|2691.3|2690.5|2691.3|2690.5|2689.3|2688.5|183
1731903600000|2024-11-18 04:20:00|2691.8|2691|2692.3|2691.5|2692.3|2691.5|2690|2689.2|93
1731903900000|2024-11-18 04:25:00|2691.8|2691|2691.8|2691|2692.8|2692|2690.8|2690|128
1731904200000|2024-11-18 04:30:00|2691.5|2690.7|2692.8|2692|2693.3|2692.5|2690.8|2690|279
1731904500000|2024-11-18 04:35:00|2693|2692.2|2692.3|2691.5|2693.8|2693|2692.3|2691.5|171
1731904800000|2024-11-18 04:40:00|2692|2691.2|2693.8|2693|2694.8|2694|2692|2691.2|161
1731905100000|2024-11-18 04:45:00|2694|2693.2|2695.3|2694.5|2695.5|2694.7|2693.8|2693|232
1731905400000|2024-11-18 04:50:00|2695|2694.2|2695|2694.2|2695.8|2695|2694.3|2693.5|143
1731905700000|2024-11-18 04:55:00|2695.3|2694.5|2695.8|2695|2696|2695.2|2694.8|2694|226
1731906000000|2024-11-18 05:00:00|2696.3|2695.5|2693.8|2693|2696.3|2695.5|2693.3|2692.5|504
1731906300000|2024-11-18 05:05:00|2693.5|2692.7|2694.8|2694|2694.8|2694|2691.8|2691|363
1731906600000|2024-11-18 05:10:00|2694.3|2693.5|2692.8|2692|2694.3|2693.5|2691.8|2691|246
1731906900000|2024-11-18 05:15:00|2692.3|2691.5|2692.3|2691.5|2692.8|2692|2691.8|2691|164
1731907200000|2024-11-18 05:20:00|2692.5|2691.7|2692.3|2691.5|2692.8|2692|2691.5|2690.7|94
1731907500000|2024-11-18 05:25:00|2692.8|2692|2693.3|2692.5|2694.8|2694|2692.3|2691.5|171
1731907800000|2024-11-18 05:30:00|2692.8|2692|2691.8|2691|2692.8|2692|2691.3|2690.5|158
1731908100000|2024-11-18 05:35:00|2692|2691.2|2692.3|2691.5|2693.3|2692.5|2691|2690.2|127
1731908400000|2024-11-18 05:40:00|2691.8|2691|2693.8|2693|2693.8|2693|2691.8|2691|128
1731908700000|2024-11-18 05:45:00|2693.3|2692.5|2692.8|2692|2694.3|2693.5|2692.8|2692|208
1731909000000|2024-11-18 05:50:00|2693.3|2692.5|2692|2691.2|2693.8|2693|2691.5|2690.7|190
1731909300000|2024-11-18 05:55:00|2692.3|2691.5|2694.8|2694|2694.8|2694|2692.3|2691.5|274
1731909600000|2024-11-18 06:00:00|2694.5|2693.7|2692.8|2692|2694.8|2694|2692.5|2691.7|431
1731909900000|2024-11-18 06:05:00|2692.3|2691.5|2690.8|2690|2692.3|2691.5|2689.8|2689|521
1731910200000|2024-11-18 06:10:00|2690.5|2689.7|2690.3|2689.5|2690.8|2690|2689.8|2689|153
1731910500000|2024-11-18 06:15:00|2690|2689.2|2692.3|2691.5|2693.3|2692.5|2690|2689.2|274
1731910800000|2024-11-18 06:20:00|2692.8|2692|2694.5|2693.7|2695.8|2695|2692.3|2691.5|359
1731911100000|2024-11-18 06:25:00|2694.3|2693.5|2689.8|2689|2694.3|2693.5|2689.8|2689|1196
1731911400000|2024-11-18 06:30:00|2689.7|2688.9|2691.2|2690.4|2692.7|2691.9|2689.7|2688.9|1398
1731911700000|2024-11-18 06:35:00|2691|2690.2|2693.6|2691.6|2693.6|2692.4|2690.7|2689.9|367
1731912000000|2024-11-18 06:40:00|2693.7|2691.7|2694.8|2692.8|2694.8|2692.8|2693.3|2691.3|1
1731912300000|2024-11-18 06:45:00|2694.6|2692.6|2695.3|2693.3|2695.4|2693.4|2694.3|2692.3|145
1731912600000|2024-11-18 06:50:00|2695.4|2693.4|2697.1|2695.1|2697.1|2695.1|2695.3|2693.3|0
1731912900000|2024-11-18 06:55:00|2697|2695|2696.7|2694.7|2697.6|2695.6|2696.5|2694.5|0
1731913200000|2024-11-18 07:00:00|2696.8|2694.8|2696.4|2694.4|2697.1|2695.1|2696.2|2694.2|0
1731913500000|2024-11-18 07:05:00|2696.3|2694.3|2696.4|2694.4|2696.7|2694.7|2695.6|2693.6|0
1731913800000|2024-11-18 07:10:00|2696.3|2694.3|2697.1|2695.1|2697.8|2695.8|2695.9|2693.9|0
1731914100000|2024-11-18 07:15:00|2697|2695|2697.4|2695.4|2697.5|2695.5|2696.1|2694.1|0
1731914400000|2024-11-18 07:20:00|2697.2|2695.2|2695.4|2693.4|2697.2|2695.2|2695.3|2693.3|0
1731914700000|2024-11-18 07:25:00|2695.3|2693.3|2693.7|2691.7|2695.6|2693.6|2693.6|2691.6|0
1731915000000|2024-11-18 07:30:00|2694|2692|2692.5|2690.5|2694|2692|2692.5|2690.5|0
1731915300000|2024-11-18 07:35:00|2692.7|2690.7|2694|2692|2694|2692|2692.4|2690.4|0
1731915600000|2024-11-18 07:40:00|2693.9|2691.9|2693.3|2691.3|2694.2|2692.2|2693.3|2691.3|0
1731915900000|2024-11-18 07:45:00|2693.2|2691.2|2689.5|2687.5|2693.3|2691.3|2689.4|2687.4|0
1731916200000|2024-11-18 07:50:00|2689.4|2687.4|2689.2|2687.2|2689.9|2687.9|2688.5|2686.5|0
1731916500000|2024-11-18 07:55:00|2689.3|2687.3|2691.1|2689.1|2691.5|2689.5|2688.4|2686.4|0
1731916800000|2024-11-18 08:00:00|2691.7|2689.7|2692.7|2691.5|2694.2|2693|2690.6|2688.6|186
1731917100000|2024-11-18 08:05:00|2692.4|2691.2|2691.2|2690|2692.4|2691.2|2688.9|2687.7|81
1731917400000|2024-11-18 08:10:00|2690.9|2689.7|2691.7|2690.5|2692.4|2691.2|2689.2|2688|56
1731917700000|2024-11-18 08:15:00|2690.9|2689.7|2692.9|2691.7|2692.9|2691.7|2690.4|2689.2|56
1731918000000|2024-11-18 08:20:00|2692.7|2691.5|2697.4|2696.2|2697.9|2696.7|2692.7|2691.5|156
1731918300000|2024-11-18 08:25:00|2697.2|2696|2694.4|2693.2|2697.2|2696|2694.4|2693.2|80
1731918600000|2024-11-18 08:30:00|2694.7|2693.5|2693.9|2692.7|2695.7|2694.5|2693.4|2692.2|50
1731918900000|2024-11-18 08:35:00|2693.7|2692.5|2696.4|2695.2|2696.4|2695.2|2692.9|2691.7|84
1731919200000|2024-11-18 08:40:00|2696.2|2695|2694.9|2693.7|2696.4|2695.2|2693.4|2692.2|108
1731919500000|2024-11-18 08:45:00|2695.2|2694|2696.7|2695.5|2697.2|2696|2693.4|2692.2|20
1731919800000|2024-11-18 08:50:00|2696.4|2695.2|2696.9|2695.7|2697.4|2696.2|2694.9|2693.7|30
1731920100000|2024-11-18 08:55:00|2697.2|2696|2697.9|2696.7|2698.4|2697.2|2696.7|2695.5|33
1731920400000|2024-11-18 09:00:00|2698.2|2697|2693.9|2692.7|2698.4|2697.2|2693.9|2692.7|47
1731920700000|2024-11-18 09:05:00|2694.4|2693.2|2694.9|2693.7|2694.9|2693.7|2692.9|2691.7|52
1731921000000|2024-11-18 09:10:00|2694.7|2693.5|2694.9|2693.7|2695.4|2694.2|2693.4|2692.2|27
1731921300000|2024-11-18 09:15:00|2694.4|2693.2|2692.4|2691.2|2694.9|2693.7|2691.4|2690.2|42
1731921600000|2024-11-18 09:20:00|2691.9|2690.7|2691.7|2690.5|2691.9|2690.7|2689.9|2688.7|50
1731921900000|2024-11-18 09:25:00|2691.4|2690.2|2692.4|2691.2|2692.9|2691.7|2691.4|2690.2|25
1731922200000|2024-11-18 09:30:00|2691.9|2690.7|2693.7|2692.5|2693.7|2692.5|2691.7|2690.5|49
1731922500000|2024-11-18 09:35:00|2693.4|2692.2|2691.4|2690.2|2693.4|2692.2|2691.4|2690.2|43
1731922800000|2024-11-18 09:40:00|2691.7|2690.5|2693.9|2692.7|2694.4|2693.2|2690.9|2689.7|51
1731923100000|2024-11-18 09:45:00|2694.2|2693|2695.4|2694.2|2695.9|2694.7|2693.9|2692.7|52
1731923400000|2024-11-18 09:50:00|2695.9|2694.7|2693.4|2692.2|2695.9|2694.7|2693.4|2692.2|37
1731923700000|2024-11-18 09:55:00|2693.2|2692|2693.9|2692.7|2694.9|2693.7|2692.4|2691.2|97
1731924000000|2024-11-18 10:00:00|2694.4|2693.2|2694.9|2693.7|2695.9|2694.7|2693.4|2692.2|40
1731924300000|2024-11-18 10:05:00|2695.2|2694|2695.4|2694.2|2695.9|2694.7|2694.9|2693.7|36
1731924600000|2024-11-18 10:10:00|2695.7|2694.5|2696.9|2695.7|2697.4|2696.2|2695.4|2694.2|52
1731924900000|2024-11-18 10:15:00|2696.4|2695.2|2695.4|2694.2|2696.9|2695.7|2694.9|2693.7|29
1731925200000|2024-11-18 10:20:00|2695.2|2694|2697.9|2696.7|2697.9|2696.7|2695.2|2694|27
1731925500000|2024-11-18 10:25:00|2698.4|2697.2|2698.4|2697.2|2698.4|2697.2|2697.7|2696.5|32
1731925800000|2024-11-18 10:30:00|2698.2|2697|2697.9|2696.7|2698.4|2697.2|2697.2|2696|26
1731926100000|2024-11-18 10:35:00|2697.7|2696.5|2698.9|2697.7|2699.2|2698|2697.2|2696|28
1731926400000|2024-11-18 10:40:00|2699.2|2698|2699.4|2698.2|2699.9|2698.7|2698.9|2697.7|28
1731926700000|2024-11-18 10:45:00|2699.7|2698.5|2699.9|2698.7|2700.2|2699|2699.4|2698.2|9
1731927000000|2024-11-18 10:50:00|2699.7|2698.5|2700.4|2699.2|2700.4|2699.2|2699.7|2698.5|17
1731927300000|2024-11-18 10:55:00|2700.2|2699|2699.7|2698.5|2700.4|2699.2|2698.7|2697.5|23
1731927600000|2024-11-18 11:00:00|2699.9|2698.7|2699.7|2698.5|2699.9|2698.7|2698.9|2697.7|19
1731927900000|2024-11-18 11:05:00|2699.9|2698.7|2698.4|2697.2|2699.9|2698.7|2698.2|2697|14
1731928200000|2024-11-18 11:10:00|2698.7|2697.5|2696.9|2695.7|2698.7|2697.5|2696.7|2695.5|27
1731928500000|2024-11-18 11:15:00|2696.7|2695.5|2696.4|2695.2|2696.9|2695.7|2696.2|2695|42
1731928800000|2024-11-18 11:20:00|2696.7|2695.5|2696.4|2695.2|2697.4|2696.2|2696.2|2695|50
1731929100000|2024-11-18 11:25:00|2696.9|2695.7|2696.9|2695.7|2697.4|2696.2|2696.4|2695.2|19
1731929400000|2024-11-18 11:30:00|2697.2|2696|2695.7|2694.5|2697.4|2696.2|2694.9|2693.7|49
1731929700000|2024-11-18 11:35:00|2695.4|2694.2|2693.2|2692|2695.4|2694.2|2692.9|2691.7|39
1731930000000|2024-11-18 11:40:00|2692.9|2691.7|2692.9|2691.7|2693.4|2692.2|2691.9|2690.7|28
1731930300000|2024-11-18 11:45:00|2692.7|2691.5|2693.2|2692|2694.2|2693|2692.4|2691.2|10
1731930600000|2024-11-18 11:50:00|2692.9|2691.7|2693.9|2692.7|2693.9|2692.7|2692.4|2691.2|11
1731930900000|2024-11-18 11:55:00|2693.7|2692.5|2694.4|2693.2|2695.4|2694.2|2693.7|2692.5|20
1731931200000|2024-11-18 12:00:00|2694.2|2693|2696.4|2695.2|2696.4|2695.2|2694.2|2693|40
1731931500000|2024-11-18 12:05:00|2695.9|2694.7|2696.2|2695|2697.2|2696|2695.4|2694.2|42
1731931800000|2024-11-18 12:10:00|2696.4|2695.2|2695.9|2694.7|2696.9|2695.7|2694.7|2693.5|40
1731932100000|2024-11-18 12:15:00|2696.2|2695|2697.4|2696.2|2698.2|2697|2696.2|2695|50
1731932400000|2024-11-18 12:20:00|2697.7|2696.5|2696.9|2695.7|2697.9|2696.7|2696.7|2695.5|6
1731932700000|2024-11-18 12:25:00|2696.7|2695.5|2697.9|2696.7|2698.4|2697.2|2696.2|2695|55
1731933000000|2024-11-18 12:30:00|2698.2|2697|2697.4|2696.2|2698.4|2697.2|2696.9|2695.7|29
1731933300000|2024-11-18 12:35:00|2696.9|2695.7|2699.2|2698|2699.4|2698.2|2696.9|2695.7|29
1731933600000|2024-11-18 12:40:00|2699.4|2698.2|2697.4|2696.2|2699.4|2698.2|2697.2|2696|16
1731933900000|2024-11-18 12:45:00|2697.9|2696.7|2697.9|2696.7|2698.4|2697.2|2697.4|2696.2|12
1731934200000|2024-11-18 12:50:00|2697.7|2696.5|2698.9|2697.7|2699.7|2698.5|2697.4|2696.2|20
1731934500000|2024-11-18 12:55:00|2699.2|2698|2699.4|2698.2|2699.9|2698.7|2698.9|2697.7|66
1731934800000|2024-11-18 13:00:00|2699.9|2698.7|2697.9|2696.7|2700.4|2699.2|2697.9|2696.7|102
1731935100000|2024-11-18 13:05:00|2697.4|2696.2|2694.9|2693.7|2697.7|2696.5|2694.9|2693.7|58
1731935400000|2024-11-18 13:10:00|2695.2|2694|2695.4|2694.2|2696.4|2695.2|2695.2|2694|42
1731935700000|2024-11-18 13:15:00|2695.7|2694.5|2694.7|2693.5|2696.4|2695.2|2694.4|2693.2|49
1731936000000|2024-11-18 13:20:00|2694.4|2693.2|2692.4|2691.2|2695.4|2694.2|2691.9|2690.7|121
1731936300000|2024-11-18 13:25:00|2692.2|2691|2690.9|2689.7|2692.9|2691.7|2690.7|2689.5|111
1731936600000|2024-11-18 13:30:00|2691.2|2690|2692.7|2691.5|2693.9|2692.7|2690.9|2689.7|39
1731936900000|2024-11-18 13:35:00|2692.9|2691.7|2694.4|2693.2|2694.7|2693.5|2692.4|2691.2|36
1731937200000|2024-11-18 13:40:00|2694.7|2693.5|2694.9|2693.7|2695.4|2694.2|2693.9|2692.7|27
1731937500000|2024-11-18 13:45:00|2694.7|2693.5|2693.9|2692.7|2694.9|2693.7|2693.4|2692.2|47
1731937800000|2024-11-18 13:50:00|2693.4|2692.2|2696.2|2695|2696.4|2695.2|2693.4|2692.2|25
1731938100000|2024-11-18 13:55:00|2695.9|2694.7|2696.4|2695.2|2697.4|2696.2|2695.9|2694.7|70
1731938400000|2024-11-18 14:00:00|2696.2|2695|2695.4|2694.2|2696.9|2695.7|2694.7|2693.5|43
1731938700000|2024-11-18 14:05:00|2695.2|2694|2696.4|2695.2|2696.7|2695.5|2694.9|2693.7|57
1731939000000|2024-11-18 14:10:00|2695.9|2694.7|2696.4|2695.2|2696.9|2695.7|2695.7|2694.5|22
1731939300000|2024-11-18 14:15:00|2696.2|2695|2695.9|2694.7|2697.2|2696|2695.4|2694.2|26
1731939600000|2024-11-18 14:20:00|2696.4|2695.2|2694.9|2693.7|2696.4|2695.2|2694.4|2693.2|42
1731939900000|2024-11-18 14:25:00|2694.7|2693.5|2694.2|2693|2694.9|2693.7|2693.9|2692.7|38
1731940200000|2024-11-18 14:30:00|2694.4|2693.2|2693.4|2692.2|2694.4|2693.2|2691.2|2690|147
1731940500000|2024-11-18 14:35:00|2693.9|2692.7|2697.9|2696.7|2699.2|2698|2693.9|2692.7|127
1731940800000|2024-11-18 14:40:00|2698.4|2697.2|2697.9|2696.7|2698.4|2697.2|2695.7|2694.5|118
1731941100000|2024-11-18 14:45:00|2697.7|2696.5|2697.4|2696.2|2698.4|2697.2|2693.9|2692.7|92
1731941400000|2024-11-18 14:50:00|2696.9|2695.7|2696.4|2695.2|2696.9|2695.7|2694.4|2693.2|62
1731941700000|2024-11-18 14:55:00|2696.2|2695|2697.9|2696.7|2698.4|2697.2|2695.4|2694.2|131
1731942000000|2024-11-18 15:00:00|2697.7|2696.5|2700.9|2699.7|2701.2|2700|2696.7|2695.5|186
1731942300000|2024-11-18 15:05:00|2700.7|2699.5|2700.9|2699.7|2701.9|2700.7|2700.2|2699|39
1731942600000|2024-11-18 15:10:00|2701.2|2700|2702.4|2701.2|2702.4|2701.2|2699.9|2698.7|39
1731942900000|2024-11-18 15:15:00|2702.2|2701|2701.9|2700.7|2702.9|2701.7|2701.2|2700|60
1731943200000|2024-11-18 15:20:00|2701.7|2700.5|2703.7|2702.5|2703.7|2702.5|2700.9|2699.7|89
1731943500000|2024-11-18 15:25:00|2703.9|2702.7|2705.9|2704.7|2706.4|2705.2|2703.4|2702.2|134
1731943800000|2024-11-18 15:30:00|2705.4|2704.2|2706.9|2705.7|2707.4|2706.2|2705.4|2704.2|140
1731944100000|2024-11-18 15:35:00|2706.4|2705.2|2707.4|2706.2|2707.9|2706.7|2705.9|2704.7|31
1731944400000|2024-11-18 15:40:00|2707.2|2706|2708.9|2707.7|2709.4|2708.2|2706.9|2705.7|62
1731944700000|2024-11-18 15:45:00|2709.2|2708|2710.9|2709.7|2710.9|2709.7|2708.9|2707.7|19
1731945000000|2024-11-18 15:50:00|2710.4|2709.2|2710.4|2709.2|2710.7|2709.5|2708.9|2707.7|54
1731945300000|2024-11-18 15:55:00|2710.7|2709.5|2711.4|2710.2|2711.4|2710.2|2708.9|2707.7|53
1731945600000|2024-11-18 16:00:00|2710.9|2709.7|2711.4|2710.2|2711.7|2710.5|2709.7|2708.5|87
1731945900000|2024-11-18 16:05:00|2711.2|2710|2708.9|2707.7|2711.4|2710.2|2708.4|2707.2|48
1731946200000|2024-11-18 16:10:00|2709.2|2708|2707.9|2706.7|2709.4|2708.2|2707.9|2706.7|21
1731946500000|2024-11-18 16:15:00|2708.2|2707|2708.9|2707.7|2708.9|2707.7|2706.9|2705.7|55
1731946800000|2024-11-18 16:20:00|2709.4|2708.2|2709.4|2708.2|2709.9|2708.7|2707.9|2706.7|73
1731947100000|2024-11-18 16:25:00|2709.2|2708|2709.4|2708.2|2711.4|2710.2|2708.9|2707.7|109
1731947400000|2024-11-18 16:30:00|2709.9|2708.7|2713.4|2712.2|2713.7|2712.5|2709.9|2708.7|132
1731947700000|2024-11-18 16:35:00|2713.7|2712.5|2714.4|2713.2|2714.4|2713.2|2713.4|2712.2|87
1731948000000|2024-11-18 16:40:00|2714.2|2713|2713.2|2712|2714.4|2713.2|2712.9|2711.7|34
1731948300000|2024-11-18 16:45:00|2713.4|2712.2|2709.7|2708.5|2713.7|2712.5|2709.4|2708.2|34
1731948600000|2024-11-18 16:50:00|2709.9|2708.7|2709.2|2708|2709.9|2708.7|2706.4|2705.2|74
1731948900000|2024-11-18 16:55:00|2709.4|2708.2|2707.7|2706.5|2709.4|2708.2|2706.2|2705|16
1731949200000|2024-11-18 17:00:00|2707.4|2706.2|2707.9|2706.7|2709.7|2708.5|2706.9|2705.7|24
1731949500000|2024-11-18 17:05:00|2708.4|2707.2|2706.4|2705.2|2708.4|2707.2|2705.9|2704.7|8
1731949800000|2024-11-18 17:10:00|2706.7|2705.5|2708.4|2707.2|2708.4|2707.2|2706.4|2705.2|10
1731950100000|2024-11-18 17:15:00|2708.2|2707|2707.7|2706.5|2708.4|2707.2|2705.4|2704.2|15
1731950400000|2024-11-18 17:20:00|2707.4|2706.2|2708.4|2707.2|2708.4|2707.2|2706.7|2705.5|7
1731950700000|2024-11-18 17:25:00|2708.2|2707|2707.4|2706.2|2708.9|2707.7|2707.4|2706.2|38
1731951000000|2024-11-18 17:30:00|2707.2|2706|2709.4|2708.2|2709.4|2708.2|2706.4|2705.2|39
1731951300000|2024-11-18 17:35:00|2709.2|2708|2708.9|2707.7|2709.4|2708.2|2708.4|2707.2|35
1731951600000|2024-11-18 17:40:00|2708.7|2707.5|2705.2|2704|2708.9|2707.7|2704.9|2703.7|63
1731951900000|2024-11-18 17:45:00|2705.4|2704.2|2706.4|2705.2|2706.4|2705.2|2704.9|2703.7|12
1731952200000|2024-11-18 17:50:00|2706.2|2705|2706.4|2705.2|2706.9|2705.7|2705.7|2704.5|6
1731952500000|2024-11-18 17:55:00|2706.7|2705.5|2709.4|2708.2|2709.7|2708.5|2706.2|2705|20
1731952800000|2024-11-18 18:00:00|2709.2|2708|2709.9|2708.7|2710.2|2709|2708.9|2707.7|35
1731953100000|2024-11-18 18:05:00|2709.7|2708.5|2710.2|2709|2710.4|2709.2|2709.4|2708.2|10
1731953400000|2024-11-18 18:10:00|2709.9|2708.7|2709.9|2708.7|2710.9|2709.7|2709.9|2708.7|17
1731953700000|2024-11-18 18:15:00|2709.7|2708.5|2709.9|2708.7|2710.4|2709.2|2709.4|2708.2|26
1731954000000|2024-11-18 18:20:00|2709.7|2708.5|2708.9|2707.7|2709.9|2708.7|2707.4|2706.2|37
1731954300000|2024-11-18 18:25:00|2708.7|2707.5|2707.4|2706.2|2708.9|2707.7|2707.4|2706.2|10
1731954600000|2024-11-18 18:30:00|2707.7|2706.5|2705.9|2704.7|2708.4|2707.2|2705.4|2704.2|62
1731954900000|2024-11-18 18:35:00|2706.2|2705|2705.9|2704.7|2706.4|2705.2|2705.4|2704.2|22
1731955200000|2024-11-18 18:40:00|2705.7|2704.5|2703.4|2702.2|2705.9|2704.7|2702.9|2701.7|35
1731955500000|2024-11-18 18:45:00|2703.7|2702.5|2703.2|2702|2703.9|2702.7|2701.4|2700.2|36
1731955800000|2024-11-18 18:50:00|2703.4|2702.2|2703.9|2702.7|2703.9|2702.7|2702.7|2701.5|9
1731956100000|2024-11-18 18:55:00|2704.4|2703.2|2707.2|2706|2707.4|2706.2|2704.4|2703.2|14
1731956400000|2024-11-18 19:00:00|2706.9|2705.7|2707.4|2706.2|2707.4|2706.2|2706.7|2705.5|3
1731956700000|2024-11-18 19:05:00|2707.7|2706.5|2705.4|2704.2|2707.9|2706.7|2705.2|2704|21
1731957000000|2024-11-18 19:10:00|2705.2|2704|2703.9|2702.7|2705.7|2704.5|2703.9|2702.7|53
1731957300000|2024-11-18 19:15:00|2703.7|2702.5|2703.4|2702.2|2704.7|2703.5|2702.9|2701.7|13
1731957600000|2024-11-18 19:20:00|2703.2|2702|2701.9|2700.7|2703.4|2702.2|2701.4|2700.2|30
1731957900000|2024-11-18 19:25:00|2701.7|2700.5|2702.4|2701.2|2703.2|2702|2701.4|2700.2|7
1731958200000|2024-11-18 19:30:00|2702.7|2701.5|2701.9|2700.7|2702.9|2701.7|2701.9|2700.7|7
1731958500000|2024-11-18 19:35:00|2702.2|2701|2703.2|2702|2703.4|2702.2|2701.9|2700.7|17
1731958800000|2024-11-18 19:40:00|2703.4|2702.2|2703.7|2702.5|2704.4|2703.2|2702.9|2701.7|18
1731959100000|2024-11-18 19:45:00|2703.9|2702.7|2704.9|2703.7|2704.9|2703.7|2703.9|2702.7|15
1731959400000|2024-11-18 19:50:00|2704.7|2703.5|2705.9|2704.7|2705.9|2704.7|2703.9|2702.7|16
1731959700000|2024-11-18 19:55:00|2705.4|2704.2|2703.9|2702.7|2705.4|2704.2|2703.9|2702.7|22
1731960000000|2024-11-18 20:00:00|2703.7|2702.5|2703.4|2702.2|2703.9|2702.7|2702.9|2701.7|18
1731960300000|2024-11-18 20:05:00|2702.9|2701.7|2702.2|2701|2702.9|2701.7|2702.2|2701|16
1731960600000|2024-11-18 20:10:00|2702.4|2701.2|2703.4|2702.2|2703.9|2702.7|2702.2|2701|17
1731960900000|2024-11-18 20:15:00|2703.2|2702|2703.7|2702.5|2703.9|2702.7|2702.4|2701.2|10
1731961200000|2024-11-18 20:20:00|2703.4|2702.2|2703.9|2702.7|2704.4|2703.2|2703.4|2702.2|4
1731961500000|2024-11-18 20:25:00|2703.7|2702.5|2704.4|2703.2|2704.4|2703.2|2703.4|2702.2|14
1731961800000|2024-11-18 20:30:00|2704.2|2703|2702.2|2701|2704.4|2703.2|2701.9|2700.7|11
1731962100000|2024-11-18 20:35:00|2702.4|2701.2|2702.4|2701.2|2703.4|2702.2|2701.9|2700.7|17
1731962400000|2024-11-18 20:40:00|2702.7|2701.5|2705.4|2704.2|2705.4|2704.2|2702.4|2701.2|151
1731962700000|2024-11-18 20:45:00|2705.7|2704.5|2706.4|2705.2|2706.9|2705.7|2705.4|2704.2|272
1731963000000|2024-11-18 20:50:00|2705.9|2704.7|2703.8|2701.8|2705.9|2704.7|2703.8|2701.8|228
1731963300000|2024-11-18 20:55:00|2703.5|2701.5|2703.2|2701.2|2704.2|2702.2|2702|2700|0
1731963600000|2024-11-18 21:00:00|2703.3|2701.3|2704.8|2702.8|2704.9|2702.9|2702.3|2700.3|35
1731963900000|2024-11-18 21:05:00|2704.6|2702.6|2703.2|2701.2|2704.7|2702.7|2703.1|2701.1|0
1731964200000|2024-11-18 21:10:00|2703.4|2701.4|2704|2702|2704|2702|2703.2|2701.2|0
1731964500000|2024-11-18 21:15:00|2703.9|2701.9|2704|2702|2704.2|2702.2|2703.7|2701.7|0
1731964800000|2024-11-18 21:20:00|2704.1|2702.1|2703.7|2701.7|2704.1|2702.1|2703.7|2701.7|0
1731965100000|2024-11-18 21:25:00|2703.9|2701.9|2704|2702|2704.5|2702.5|2703.8|2701.8|0
1731965400000|2024-11-18 21:30:00|2703.8|2701.8|2703.4|2701.4|2704|2702|2703.4|2701.4|0
1731965700000|2024-11-18 21:35:00|2703.7|2701.7|2703.8|2701.8|2704|2702|2703.4|2701.4|0
1731966000000|2024-11-18 21:40:00|2704|2702|2704.1|2702.1|2704.4|2702.4|2704|2702|0
1731966300000|2024-11-18 21:45:00|2704.2|2702.2|2704.6|2702.6|2704.7|2702.7|2704.1|2702.1|0
1731966600000|2024-11-18 21:50:00|2704.5|2702.5|2704.8|2702.8|2704.8|2702.8|2704.4|2702.4|0
1731966900000|2024-11-18 21:55:00|2704.6|2702.6|2705|2703|2705|2703|2704.1|2702.1|0
1731967200000|2024-11-18 22:00:00|2704.9|2702.9|2705|2703|2705|2703|2704.9|2702.9|0
1731967500000|2024-11-18 22:05:00|2705.1|2703.1|2705|2703|2705.1|2703.1|2705|2703|0
1731967800000|2024-11-18 22:10:00|2705.1|2703.1|2705|2703|2705.1|2703.1|2705|2703|0
1731968100000|2024-11-18 22:15:00|2704.9|2702.9|2705|2703|2705|2703|2704.9|2702.9|0
1731968400000|2024-11-18 22:20:00|2705.1|2703.1|2705|2703|2705.1|2703.1|2704.9|2702.9|0
1731969000000|2024-11-18 22:30:00|2705.1|2703.1|2705.1|2703.1|2705.2|2703.2|2705|2703|0
1731969300000|2024-11-18 22:35:00|2705.2|2703.2|2705.1|2703.1|2705.2|2703.2|2705.1|2703.1|0
1731969600000|2024-11-18 22:40:00|2705.2|2703.2|2705.2|2703.2|2705.2|2703.2|2705.2|2703.2|0
1731969900000|2024-11-18 22:45:00|2705.1|2703.1|2705.1|2703.1|2705.2|2703.2|2705.1|2703.1|0
1731970500000|2024-11-18 22:55:00|2705.2|2703.2|2705.1|2703.1|2705.2|2703.2|2705.1|2703.1|0
1731970800000|2024-11-18 23:00:00|2705.2|2703.2|2704.6|2702.6|2705.3|2703.3|2702.7|2700.7|0
1731971100000|2024-11-18 23:05:00|2704.5|2702.5|2701.6|2699.6|2704.5|2702.5|2701.4|2699.4|0
1731971400000|2024-11-18 23:10:00|2701.5|2699.5|2701.2|2699.2|2701.6|2699.6|2700.7|2698.7|0
1731971700000|2024-11-18 23:15:00|2701.3|2699.3|2702.1|2700.1|2702.1|2700.1|2701.3|2699.3|0
1731972000000|2024-11-18 23:20:00|2702|2700|2702.5|2700.5|2702.6|2700.6|2701.9|2699.9|0
1731972300000|2024-11-18 23:25:00|2702.4|2700.4|2702.6|2700.6|2703.1|2701.1|2702.3|2700.3|0
1731972600000|2024-11-18 23:30:00|2702.7|2700.7|2704.4|2702.4|2704.9|2702.9|2702.6|2700.6|0
1731972900000|2024-11-18 23:35:00|2704.5|2702.5|2703.8|2701.8|2705.1|2703.1|2703.5|2701.5|0
1731973200000|2024-11-18 23:40:00|2704.1|2702.1|2702.4|2700.4|2704.7|2702.7|2701.8|2699.8|0
1731973500000|2024-11-18 23:45:00|2702.5|2700.5|2699.7|2698.5|2702.5|2700.5|2696.4|2695.2|500
1731973800000|2024-11-18 23:50:00|2699.4|2698.2|2700.4|2699.2|2702.9|2701.7|2699.4|2698.2|181
1731974100000|2024-11-18 23:55:00|2700.7|2699.5|2702.2|2701|2704.7|2703.5|2700.2|2699|261
1731974400000|2024-11-19 00:00:00|2702|2701.2|2710|2709.2|2713.2|2712.4|2702|2701.2|1044
1731974700000|2024-11-19 00:05:00|2710.2|2709.4|2712.7|2711.9|2713|2712.2|2708.2|2707.4|632
1731975000000|2024-11-19 00:10:00|2713.2|2712.4|2709.7|2708.9|2714.7|2713.9|2708.2|2707.4|489
1731975300000|2024-11-19 00:15:00|2709.5|2708.7|2712.2|2711.4|2713.7|2712.9|2708.2|2707.4|363
1731975600000|2024-11-19 00:20:00|2712.5|2711.7|2713.2|2712.4|2716.5|2715.7|2712.5|2711.7|455
1731975900000|2024-11-19 00:25:00|2713.7|2712.9|2711.7|2710.9|2713.7|2712.9|2711.7|2710.9|258
1731976200000|2024-11-19 00:30:00|2712.2|2711.4|2706.2|2705.4|2712.2|2711.4|2706.2|2705.4|328
1731976500000|2024-11-19 00:35:00|2706|2705.2|2703.7|2702.9|2706.7|2705.9|2702|2701.2|423
1731976800000|2024-11-19 00:40:00|2703.5|2702.7|2700.2|2699.4|2704.2|2703.4|2700.2|2699.4|233
1731977100000|2024-11-19 00:45:00|2699.7|2698.9|2701.2|2700.4|2702|2701.2|2699|2698.2|241
1731977400000|2024-11-19 00:50:00|2701.7|2700.9|2700.7|2699.9|2702.5|2701.7|2699.5|2698.7|196
1731977700000|2024-11-19 00:55:00|2700.5|2699.7|2700.7|2699.9|2701.7|2700.9|2699.7|2698.9|330
1731978000000|2024-11-19 01:00:00|2701|2700.2|2698.5|2697.7|2701|2700.2|2698|2697.2|208
1731978300000|2024-11-19 01:05:00|2698.2|2697.4|2697.2|2696.4|2698.2|2697.4|2696.2|2695.4|255
1731978600000|2024-11-19 01:10:00|2697.7|2696.9|2695.2|2694.4|2697.7|2696.9|2692.2|2691.4|425
1731978900000|2024-11-19 01:15:00|2695.7|2694.9|2698.5|2697.7|2699.2|2698.4|2695.2|2694.4|142
1731979200000|2024-11-19 01:20:00|2698.2|2697.4|2698.2|2697.4|2699|2698.2|2697.2|2696.4|117
1731979500000|2024-11-19 01:25:00|2698|2697.2|2695.7|2694.9|2698.2|2697.4|2695.7|2694.9|83
1731979800000|2024-11-19 01:30:00|2696|2695.2|2695.2|2694.4|2697.2|2696.4|2695.2|2694.4|169
1731980100000|2024-11-19 01:35:00|2695.5|2694.7|2696.2|2695.4|2697.7|2696.9|2695.2|2694.4|151
1731980400000|2024-11-19 01:40:00|2696.7|2695.9|2697.7|2696.9|2698|2697.2|2696.2|2695.4|144
1731980700000|2024-11-19 01:45:00|2698|2697.2|2698.7|2697.9|2699.2|2698.4|2697.2|2696.4|128
1731981000000|2024-11-19 01:50:00|2698.5|2697.7|2702.7|2701.9|2703|2702.2|2698.2|2697.4|177
1731981300000|2024-11-19 01:55:00|2703|2702.2|2702.7|2701.9|2703.2|2702.4|2701.7|2700.9|185
1731981600000|2024-11-19 02:00:00|2703.2|2702.4|2704.7|2703.9|2705.7|2704.9|2702.7|2701.9|250
1731981900000|2024-11-19 02:05:00|2705|2704.2|2703.2|2702.4|2705.2|2704.4|2702.7|2701.9|143
1731982200000|2024-11-19 02:10:00|2702.7|2701.9|2704.2|2703.4|2704.2|2703.4|2702.7|2701.9|160
1731982500000|2024-11-19 02:15:00|2704.7|2703.9|2705.7|2704.9|2705.7|2704.9|2703.7|2702.9|280
1731982800000|2024-11-19 02:20:00|2706.2|2705.4|2706.7|2705.9|2707|2706.2|2705.2|2704.4|201
1731983100000|2024-11-19 02:25:00|2706.5|2705.7|2705.5|2704.7|2706.7|2705.9|2705.2|2704.4|147
1731983400000|2024-11-19 02:30:00|2705.7|2704.5|2704.9|2703.7|2706.9|2705.7|2703.9|2702.7|124
1731983700000|2024-11-19 02:35:00|2704.7|2703.5|2705.7|2704.5|2705.9|2704.7|2704.2|2703|59
1731984000000|2024-11-19 02:40:00|2705.4|2704.2|2704.9|2703.7|2707.2|2706|2704.9|2703.7|43
1731984300000|2024-11-19 02:45:00|2704.7|2703.5|2706.7|2705.5|2706.9|2705.7|2704.4|2703.2|41
1731984600000|2024-11-19 02:50:00|2706.9|2705.7|2708.4|2707.2|2709.9|2708.7|2706.4|2705.2|164
1731984900000|2024-11-19 02:55:00|2708.7|2707.5|2709.4|2708.2|2709.7|2708.5|2708.4|2707.2|58
1731985200000|2024-11-19 03:00:00|2709.2|2708|2708.9|2707.7|2709.4|2708.2|2708.4|2707.2|73
1731985500000|2024-11-19 03:05:00|2708.4|2707.2|2708.7|2707.5|2709.9|2708.7|2707.4|2706.2|174
1731985800000|2024-11-19 03:10:00|2708.9|2707.7|2708.9|2707.7|2709.9|2708.7|2708.4|2707.2|130
1731986100000|2024-11-19 03:15:00|2708.7|2707.5|2710.4|2709.2|2710.4|2709.2|2708.4|2707.2|169
1731986400000|2024-11-19 03:20:00|2709.9|2708.7|2709.9|2708.7|2710.4|2709.2|2709.4|2708.2|163
1731986700000|2024-11-19 03:25:00|2709.7|2708.5|2710.4|2709.2|2710.9|2709.7|2709.4|2708.2|296
1731987000000|2024-11-19 03:30:00|2710.2|2709.4|2711.2|2710.4|2713.2|2712.4|2708.7|2707.9|856
1731987300000|2024-11-19 03:35:00|2711|2710.2|2710.7|2709.9|2711.7|2710.9|2709.2|2708.4|238
1731987600000|2024-11-19 03:40:00|2710.5|2709.7|2711.2|2710.4|2711.2|2710.4|2709.2|2708.4|190
1731987900000|2024-11-19 03:45:00|2711|2710.2|2710.2|2709.4|2711.7|2710.9|2709.7|2708.9|269
1731988200000|2024-11-19 03:50:00|2710.7|2709.9|2711.7|2710.9|2712.2|2711.4|2710.7|2709.9|298
1731988500000|2024-11-19 03:55:00|2711.2|2710.4|2712.7|2711.9|2712.7|2711.9|2710.7|2709.9|241
1731988800000|2024-11-19 04:00:00|2712.2|2711.4|2712.7|2711.9|2712.7|2711.9|2711.2|2710.4|172
1731989100000|2024-11-19 04:05:00|2713.2|2712.4|2712|2711.2|2713.2|2712.4|2711.7|2710.9|158
1731989400000|2024-11-19 04:10:00|2712.2|2711.4|2713.7|2712.9|2714|2713.2|2711.2|2710.4|242
1731989700000|2024-11-19 04:15:00|2714|2713.2|2714.2|2713.4|2714.2|2713.4|2713.2|2712.4|183
1731990000000|2024-11-19 04:20:00|2714.7|2713.9|2715.7|2714.9|2716.5|2715.7|2714.7|2713.9|458
1731990300000|2024-11-19 04:25:00|2715.2|2714.4|2715.7|2714.9|2716.7|2715.9|2715.2|2714.4|236
1731990600000|2024-11-19 04:30:00|2716|2715.2|2716.7|2715.9|2717.2|2716.4|2714.2|2713.4|360
1731990900000|2024-11-19 04:35:00|2717|2716.2|2716.7|2715.9|2717.2|2716.4|2716.2|2715.4|250
1731991200000|2024-11-19 04:40:00|2716.5|2715.7|2715.2|2714.4|2717.2|2716.4|2715.2|2714.4|166
1731991500000|2024-11-19 04:45:00|2715.7|2714.9|2714.5|2713.7|2715.7|2714.9|2714|2713.2|191
1731991800000|2024-11-19 04:50:00|2714.7|2713.9|2713.5|2712.7|2715.2|2714.4|2713.2|2712.4|235
1731992100000|2024-11-19 04:55:00|2713.7|2712.9|2715.7|2714.9|2715.7|2714.9|2713.2|2712.4|194
1731992400000|2024-11-19 05:00:00|2715.2|2714.4|2712.7|2711.9|2715.2|2714.4|2712.2|2711.4|212
1731992700000|2024-11-19 05:05:00|2713|2712.2|2711.7|2710.9|2713.7|2712.9|2711.7|2710.9|235
1731993000000|2024-11-19 05:10:00|2712.2|2711.4|2711.7|2710.9|2712.7|2711.9|2711.2|2710.4|212
1731993300000|2024-11-19 05:15:00|2712|2711.2|2712.2|2711.4|2713.2|2712.4|2711.7|2710.9|203
1731993600000|2024-11-19 05:20:00|2712.5|2711.7|2713|2712.2|2713.2|2712.4|2712|2711.2|168
1731993900000|2024-11-19 05:25:00|2712.7|2711.9|2711.2|2710.4|2713.2|2712.4|2711.2|2710.4|116
1731994200000|2024-11-19 05:30:00|2711.5|2710.7|2710.2|2709.4|2711.7|2710.9|2710|2709.2|251
1731994500000|2024-11-19 05:35:00|2710.5|2709.7|2709.7|2708.9|2711.2|2710.4|2709.7|2708.9|202
1731994800000|2024-11-19 05:40:00|2710|2709.2|2710.5|2709.7|2711.2|2710.4|2709.2|2708.4|196
1731995100000|2024-11-19 05:45:00|2710.2|2709.4|2708.7|2707.9|2710.7|2709.9|2708.7|2707.9|187
1731995400000|2024-11-19 05:50:00|2708.2|2707.4|2708.7|2707.9|2709.2|2708.4|2708|2707.2|198
1731995700000|2024-11-19 05:55:00|2709.2|2708.4|2709.2|2708.4|2709.2|2708.4|2707.7|2706.9|286
1731996000000|2024-11-19 06:00:00|2709|2708.2|2707.2|2706.4|2709|2708.2|2706.2|2705.4|299
1731996300000|2024-11-19 06:05:00|2707|2706.2|2706.2|2705.4|2707.2|2706.4|2705.7|2704.9|233
1731996600000|2024-11-19 06:10:00|2706|2705.2|2706.2|2705.4|2707|2706.2|2705.7|2704.9|241
1731996900000|2024-11-19 06:15:00|2705.7|2704.9|2708.2|2707.4|2708.2|2707.4|2705.7|2704.9|414
1731997200000|2024-11-19 06:20:00|2708.5|2707.7|2709.2|2708.4|2710.5|2709.7|2707.7|2706.9|816
1731997500000|2024-11-19 06:25:00|2708.7|2707.9|2716.2|2715.4|2716.7|2715.9|2708.7|2707.9|3873
1731997800000|2024-11-19 06:30:00|2715.2|2714.4|2712.2|2711.4|2717.2|2716.4|2712|2711.2|2078
1731998100000|2024-11-19 06:35:00|2712.5|2711.7|2712|2710|2712.7|2711.9|2711.2|2709.9|452
1731998400000|2024-11-19 06:40:00|2712.1|2710.1|2713.4|2711.4|2713.5|2711.5|2711.9|2709.9|2
1731998700000|2024-11-19 06:45:00|2713.3|2711.3|2713.2|2711.2|2713.4|2711.4|2712.8|2710.8|277
1731999000000|2024-11-19 06:50:00|2713|2711|2712|2710|2713|2711|2712|2710|0
1731999300000|2024-11-19 06:55:00|2711.8|2709.8|2712.5|2710.5|2712.7|2710.7|2711.8|2709.8|0
1731999600000|2024-11-19 07:00:00|2712.6|2710.6|2711.8|2709.8|2712.6|2710.6|2711.5|2709.5|0
1731999900000|2024-11-19 07:05:00|2711.7|2709.7|2712.1|2710.1|2712.2|2710.2|2711.2|2709.2|0
1732000200000|2024-11-19 07:10:00|2712.2|2710.2|2711|2709|2712.2|2710.2|2710.5|2708.5|0
1732000500000|2024-11-19 07:15:00|2711.1|2709.1|2712.4|2710.4|2712.4|2710.4|2710.9|2708.9|0
1732000800000|2024-11-19 07:20:00|2712.2|2710.2|2713.4|2711.4|2713.6|2711.6|2712.2|2710.2|0
1732001100000|2024-11-19 07:25:00|2713.6|2711.6|2713.5|2711.5|2713.7|2711.7|2712.9|2710.9|0
1732001400000|2024-11-19 07:30:00|2713.4|2711.4|2713.5|2711.5|2714.4|2712.4|2713.4|2711.4|0
1732001700000|2024-11-19 07:35:00|2713.6|2711.6|2713.7|2711.7|2714|2712|2713.1|2711.1|0
1732002000000|2024-11-19 07:40:00|2713.8|2711.8|2713.9|2711.9|2714.2|2712.2|2713.5|2711.5|0
1732002300000|2024-11-19 07:45:00|2713.8|2711.8|2713.6|2711.6|2714.2|2712.2|2713.4|2711.4|0
1732002600000|2024-11-19 07:50:00|2713.8|2711.8|2713.4|2711.4|2714|2712|2713.2|2711.2|0
1732002900000|2024-11-19 07:55:00|2713.5|2711.5|2712.1|2710.1|2713.5|2711.5|2711.8|2709.8|0
1732003200000|2024-11-19 08:00:00|2712|2710|2712.9|2711.7|2713.9|2712.7|2711.4|2709.8|203
1732003500000|2024-11-19 08:05:00|2712.7|2711.5|2711.2|2710|2714.4|2713.2|2711.2|2710|79
1732003800000|2024-11-19 08:10:00|2710.9|2709.7|2706.9|2705.7|2711.4|2710.2|2706.4|2705.2|85
1732004100000|2024-11-19 08:15:00|2707.2|2706|2706.4|2705.2|2708.4|2707.2|2706.4|2705.2|107
1732004400000|2024-11-19 08:20:00|2706.7|2705.5|2706.4|2705.2|2707.9|2706.7|2705.9|2704.7|74
1732004700000|2024-11-19 08:25:00|2705.9|2704.7|2705.7|2704.5|2706.9|2705.7|2703.9|2702.7|116
1732005000000|2024-11-19 08:30:00|2705.9|2704.7|2700.7|2699.5|2706.2|2705|2700.4|2699.2|195
1732005300000|2024-11-19 08:35:00|2700.9|2699.7|2686.4|2685.2|2700.9|2699.7|2686.2|2685|422
1732005600000|2024-11-19 08:40:00|2686.7|2685.5|2686.2|2685|2688.2|2687|2680.7|2679.5|405
1732005900000|2024-11-19 08:45:00|2685.9|2684.7|2691.9|2690.7|2693.4|2692.2|2685.9|2684.7|211
1732006200000|2024-11-19 08:50:00|2691.7|2690.5|2689.4|2688.2|2693.4|2692.2|2686.9|2685.7|119
1732006500000|2024-11-19 08:55:00|2689.7|2688.5|2693.4|2692.2|2693.9|2692.7|2688.4|2687.2|85
1732006800000|2024-11-19 09:00:00|2693.7|2692.5|2695.9|2694.7|2696.4|2695.2|2693.7|2692.5|139
1732007100000|2024-11-19 09:05:00|2695.4|2694.2|2695.9|2694.7|2697.4|2696.2|2694.7|2693.5|60
1732007400000|2024-11-19 09:10:00|2696.4|2695.2|2693.9|2692.7|2696.9|2695.7|2692.7|2691.5|142
1732007700000|2024-11-19 09:15:00|2693.7|2692.5|2685.9|2684.7|2694.9|2693.7|2684.9|2683.7|230
1732008000000|2024-11-19 09:20:00|2686.2|2685|2683.2|2682|2687.4|2686.2|2681.9|2680.7|210
1732008300000|2024-11-19 09:25:00|2682.9|2681.7|2676.9|2675.7|2683.4|2682.2|2675.2|2674|299
1732008600000|2024-11-19 09:30:00|2676.7|2675.5|2677.4|2676.2|2678.9|2677.7|2673.4|2672.2|260
1732008900000|2024-11-19 09:35:00|2677.7|2676.5|2678.4|2677.2|2681.7|2680.5|2677.4|2676.2|261
1732009200000|2024-11-19 09:40:00|2678.2|2677|2676.4|2675.2|2680.4|2679.2|2675.9|2674.7|126
1732009500000|2024-11-19 09:45:00|2676.7|2675.5|2677.4|2676.2|2678.9|2677.7|2675.9|2674.7|209
1732009800000|2024-11-19 09:50:00|2676.9|2675.7|2681.4|2680.2|2681.4|2680.2|2676.2|2675|74
1732010100000|2024-11-19 09:55:00|2681.7|2680.5|2679.7|2678.5|2682.4|2681.2|2678.2|2677|86
1732010400000|2024-11-19 10:00:00|2679.4|2678.2|2678.4|2677.2|2680.9|2679.7|2676.9|2675.7|102
1732010700000|2024-11-19 10:05:00|2678.9|2677.7|2673.9|2672.7|2679.2|2678|2673.9|2672.7|208
1732011000000|2024-11-19 10:10:00|2673.7|2672.5|2673.7|2672.5|2674.2|2673|2669.4|2668.2|262
1732011300000|2024-11-19 10:15:00|2673.9|2672.7|2678.4|2677.2|2678.7|2677.5|2673.4|2672.2|144
1732011600000|2024-11-19 10:20:00|2678.2|2677|2681.7|2680.5|2682.4|2681.2|2677.7|2676.5|157
1732011900000|2024-11-19 10:25:00|2681.9|2680.7|2676.9|2675.7|2681.9|2680.7|2676.9|2675.7|42
1732012200000|2024-11-19 10:30:00|2676.4|2675.2|2679.2|2678|2679.2|2678|2675.9|2674.7|33
1732012500000|2024-11-19 10:35:00|2679.4|2678.2|2679.9|2678.7|2680.9|2679.7|2678.7|2677.5|36
1732012800000|2024-11-19 10:40:00|2679.7|2678.5|2680.4|2679.2|2680.9|2679.7|2678.9|2677.7|26
1732013100000|2024-11-19 10:45:00|2680.2|2679|2681.9|2680.7|2682.7|2681.5|2679.4|2678.2|34
1732013400000|2024-11-19 10:50:00|2681.7|2680.5|2679.4|2678.2|2681.9|2680.7|2679.2|2678|34
1732013700000|2024-11-19 10:55:00|2679.7|2678.5|2681.4|2680.2|2681.9|2680.7|2679.4|2678.2|19
1732014000000|2024-11-19 11:00:00|2681.7|2680.5|2682.7|2681.5|2682.9|2681.7|2680.9|2679.7|18
1732014300000|2024-11-19 11:05:00|2682.4|2681.2|2682.4|2681.2|2683.4|2682.2|2681.9|2680.7|24
1732014600000|2024-11-19 11:10:00|2682.7|2681.5|2682.9|2681.7|2682.9|2681.7|2680.7|2679.5|18
1732014900000|2024-11-19 11:15:00|2682.7|2681.5|2679.2|2678|2682.9|2681.7|2678.9|2677.7|45
1732015200000|2024-11-19 11:20:00|2678.9|2677.7|2679.9|2678.7|2680.2|2679|2678.7|2677.5|19
1732015500000|2024-11-19 11:25:00|2679.7|2678.5|2677.7|2676.5|2680.9|2679.7|2677.4|2676.2|4
1732015800000|2024-11-19 11:30:00|2677.9|2676.7|2678.9|2677.7|2679.4|2678.2|2675.7|2674.5|76
1732016100000|2024-11-19 11:35:00|2678.7|2677.5|2679.2|2678|2679.9|2678.7|2678.4|2677.2|11
1732016400000|2024-11-19 11:40:00|2679.4|2678.2|2682.7|2681.5|2682.7|2681.5|2678.4|2677.2|59
1732016700000|2024-11-19 11:45:00|2682.4|2681.2|2680.9|2679.7|2682.9|2681.7|2680.9|2679.7|51
1732017000000|2024-11-19 11:50:00|2680.7|2679.5|2682.9|2681.7|2683.4|2682.2|2680.7|2679.5|46
1732017300000|2024-11-19 11:55:00|2683.2|2682|2685.9|2684.7|2686.2|2685|2682.2|2681|63
1732017600000|2024-11-19 12:00:00|2685.7|2684.5|2688.2|2687|2689.2|2688|2685.7|2684.5|143
1732017900000|2024-11-19 12:05:00|2687.9|2686.7|2688.4|2687.2|2688.4|2687.2|2686.7|2685.5|22
1732018200000|2024-11-19 12:10:00|2687.9|2686.7|2689.4|2688.2|2689.9|2688.7|2687.4|2686.2|60
1732018500000|2024-11-19 12:15:00|2689.2|2688|2686.9|2685.7|2689.2|2688|2686.4|2685.2|21
1732018800000|2024-11-19 12:20:00|2686.7|2685.5|2688.4|2687.2|2688.7|2687.5|2685.9|2684.7|27
1732019100000|2024-11-19 12:25:00|2688.7|2687.5|2688.9|2687.7|2688.9|2687.7|2687.7|2686.5|25
1732019400000|2024-11-19 12:30:00|2688.7|2687.5|2686.7|2685.5|2688.9|2687.7|2686.4|2685.2|4
1732019700000|2024-11-19 12:35:00|2686.4|2685.2|2686.7|2685.5|2688.9|2687.7|2686.4|2685.2|26
1732020000000|2024-11-19 12:40:00|2686.9|2685.7|2688.9|2687.7|2688.9|2687.7|2686.7|2685.5|47
1732020300000|2024-11-19 12:45:00|2688.7|2687.5|2688.4|2687.2|2688.9|2687.7|2688.2|2687|61
1732020600000|2024-11-19 12:50:00|2688.9|2687.7|2687.9|2686.7|2688.9|2687.7|2686.9|2685.7|62
1732020900000|2024-11-19 12:55:00|2687.4|2686.2|2687.4|2686.2|2688.2|2687|2686.7|2685.5|53
1732021200000|2024-11-19 13:00:00|2687.2|2686|2684.9|2683.7|2687.4|2686.2|2684.9|2683.7|44
1732021500000|2024-11-19 13:05:00|2685.2|2684|2682.9|2681.7|2685.4|2684.2|2682.4|2681.2|121
1732021800000|2024-11-19 13:10:00|2682.7|2681.5|2682.9|2681.7|2683.7|2682.5|2682.2|2681|61
1732022100000|2024-11-19 13:15:00|2682.4|2681.2|2681.9|2680.7|2682.4|2681.2|2680.4|2679.2|31
1732022400000|2024-11-19 13:20:00|2681.7|2680.5|2680.9|2679.7|2681.9|2680.7|2679.9|2678.7|35
1732022700000|2024-11-19 13:25:00|2681.2|2680|2681.9|2680.7|2681.9|2680.7|2679.9|2678.7|16
1732023000000|2024-11-19 13:30:00|2681.7|2680.5|2679.4|2678.2|2682.9|2681.7|2678.4|2677.2|41
1732023300000|2024-11-19 13:35:00|2679.7|2678.5|2679.7|2678.5|2680.9|2679.7|2678.2|2677|41
1732023600000|2024-11-19 13:40:00|2679.4|2678.2|2676.7|2675.5|2679.9|2678.7|2675.4|2674.2|26
1732023900000|2024-11-19 13:45:00|2676.9|2675.7|2673.4|2672.2|2678.4|2677.2|2672.9|2671.7|89
1732024200000|2024-11-19 13:50:00|2673.7|2672.5|2670.9|2669.7|2674.9|2673.7|2670.4|2669.2|114
1732024500000|2024-11-19 13:55:00|2670.7|2669.5|2669.9|2668.7|2672.4|2671.2|2669.2|2668|154
1732024800000|2024-11-19 14:00:00|2669.7|2668.5|2670.9|2669.7|2671.4|2670.2|2668.4|2667.2|142
1732025100000|2024-11-19 14:05:00|2670.7|2669.5|2679.9|2678.7|2680.4|2679.2|2669.4|2668.2|156
1732025400000|2024-11-19 14:10:00|2679.7|2678.5|2681.4|2680.2|2681.9|2680.7|2675.9|2674.7|105
1732025700000|2024-11-19 14:15:00|2681.2|2680|2679.4|2678.2|2681.4|2680.2|2678.9|2677.7|86
1732026000000|2024-11-19 14:20:00|2679.7|2678.5|2679.4|2678.2|2681.9|2680.7|2679.4|2678.2|29
1732026300000|2024-11-19 14:25:00|2679.2|2678|2681.4|2680.2|2681.9|2680.7|2679.2|2678|21
1732026600000|2024-11-19 14:30:00|2681.2|2680|2680.9|2679.7|2683.4|2682.2|2680.2|2679|230
1732026900000|2024-11-19 14:35:00|2680.4|2679.2|2680.9|2679.7|2683.2|2682|2679.9|2678.7|153
1732027200000|2024-11-19 14:40:00|2681.2|2680|2682.4|2681.2|2683.4|2682.2|2679.4|2678.2|123
1732027500000|2024-11-19 14:45:00|2682.2|2681|2680.4|2679.2|2684.7|2683.5|2679.9|2678.7|108
1732027800000|2024-11-19 14:50:00|2680.2|2679|2677.7|2676.5|2681.2|2680|2675.9|2674.7|103
1732028100000|2024-11-19 14:55:00|2677.9|2676.7|2679.7|2678.5|2680.2|2679|2677.2|2676|73
1732028400000|2024-11-19 15:00:00|2679.9|2678.7|2679.9|2678.7|2681.9|2680.7|2677.9|2676.7|58
1732028700000|2024-11-19 15:05:00|2680.2|2679|2681.7|2680.5|2682.4|2681.2|2678.4|2677.2|49
1732029000000|2024-11-19 15:10:00|2681.9|2680.7|2682.4|2681.2|2684.7|2683.5|2681.4|2680.2|45
1732029300000|2024-11-19 15:15:00|2682.2|2681|2682.7|2681.5|2683.4|2682.2|2680.4|2679.2|35
1732029600000|2024-11-19 15:20:00|2682.4|2681.2|2681.9|2680.7|2682.9|2681.7|2679.4|2678.2|43
1732029900000|2024-11-19 15:25:00|2681.7|2680.5|2683.4|2682.2|2683.4|2682.2|2680.4|2679.2|54
1732030200000|2024-11-19 15:30:00|2683.2|2682|2686.4|2685.2|2686.9|2685.7|2681.4|2680.2|240
1732030500000|2024-11-19 15:35:00|2685.9|2684.7|2688.4|2687.2|2688.9|2687.7|2685.9|2684.7|151
1732030800000|2024-11-19 15:40:00|2688.9|2687.7|2687.4|2686.2|2689.4|2688.2|2685.9|2684.7|125
1732031100000|2024-11-19 15:45:00|2687.7|2686.5|2689.4|2688.2|2689.4|2688.2|2685.4|2684.2|97
1732031400000|2024-11-19 15:50:00|2689.2|2688|2687.4|2686.2|2690.9|2689.7|2687.4|2686.2|79
1732031700000|2024-11-19 15:55:00|2687.7|2686.5|2688.4|2687.2|2689.9|2688.7|2687.4|2686.2|26
1732032000000|2024-11-19 16:00:00|2688.9|2687.7|2689.9|2688.7|2690.4|2689.2|2687.4|2686.2|59
1732032300000|2024-11-19 16:05:00|2690.4|2689.2|2689.9|2688.7|2691.4|2690.2|2689.9|2688.7|45
1732032600000|2024-11-19 16:10:00|2690.2|2689|2691.9|2690.7|2692.4|2691.2|2689.4|2688.2|102
1732032900000|2024-11-19 16:15:00|2692.2|2691|2694.4|2693.2|2695.4|2694.2|2691.9|2690.7|101
1732033200000|2024-11-19 16:20:00|2694.2|2693|2696.4|2695.2|2696.4|2695.2|2693.9|2692.7|46
1732033500000|2024-11-19 16:25:00|2696.9|2695.7|2697.9|2696.7|2698.9|2697.7|2696.9|2695.7|237
1732033800000|2024-11-19 16:30:00|2697.7|2696.5|2696.4|2695.2|2698.9|2697.7|2696.4|2695.2|439
1732034100000|2024-11-19 16:35:00|2696.7|2695.5|2697.2|2696|2698.4|2697.2|2696.4|2695.2|228
1732034400000|2024-11-19 16:40:00|2697.4|2696.2|2696.7|2695.5|2698.4|2697.2|2696.2|2695|56
1732034700000|2024-11-19 16:45:00|2696.9|2695.7|2695.9|2694.7|2697.4|2696.2|2695.9|2694.7|24
1732035000000|2024-11-19 16:50:00|2696.2|2695|2693.9|2692.7|2696.4|2695.2|2693.9|2692.7|97
1732035300000|2024-11-19 16:55:00|2694.4|2693.2|2695.4|2694.2|2697.9|2696.7|2694.2|2693|66
1732035600000|2024-11-19 17:00:00|2695.7|2694.5|2694.9|2693.7|2696.9|2695.7|2694.9|2693.7|22
1732035900000|2024-11-19 17:05:00|2695.2|2694|2692.9|2691.7|2695.4|2694.2|2692.9|2691.7|31
1732036200000|2024-11-19 17:10:00|2693.2|2692|2693.9|2692.7|2693.9|2692.7|2692.4|2691.2|26
1732036500000|2024-11-19 17:15:00|2694.4|2693.2|2696.2|2695|2696.9|2695.7|2694.2|2693|71
1732036800000|2024-11-19 17:20:00|2695.9|2694.7|2693.4|2692.2|2697.9|2696.7|2693.4|2692.2|43
1732037100000|2024-11-19 17:25:00|2693.7|2692.5|2696.7|2695.5|2696.9|2695.7|2693.7|2692.5|23
1732037400000|2024-11-19 17:30:00|2696.4|2695.2|2698.4|2697.2|2698.7|2697.5|2695.9|2694.7|28
1732037700000|2024-11-19 17:35:00|2698.2|2697|2699.9|2698.7|2700.4|2699.2|2697.9|2696.7|20
1732038000000|2024-11-19 17:40:00|2699.4|2698.2|2698.4|2697.2|2700.4|2699.2|2698.4|2697.2|53
1732038300000|2024-11-19 17:45:00|2698.7|2697.5|2696.9|2695.7|2698.9|2697.7|2696.4|2695.2|16
1732038600000|2024-11-19 17:50:00|2696.7|2695.5|2698.4|2697.2|2698.7|2697.5|2696.4|2695.2|35
1732038900000|2024-11-19 17:55:00|2698.7|2697.5|2699.4|2698.2|2700.4|2699.2|2698.4|2697.2|32
1732039200000|2024-11-19 18:00:00|2699.7|2698.5|2699.4|2698.2|2699.9|2698.7|2698.4|2697.2|27
1732039500000|2024-11-19 18:05:00|2699.7|2698.5|2700.4|2699.2|2700.9|2699.7|2698.9|2697.7|34
1732039800000|2024-11-19 18:10:00|2700.7|2699.5|2701.4|2700.2|2701.4|2700.2|2699.9|2698.7|36
1732040100000|2024-11-19 18:15:00|2701.2|2700|2700.9|2699.7|2701.9|2700.7|2699.9|2698.7|36
1732040400000|2024-11-19 18:20:00|2701.4|2700.2|2699.9|2698.7|2701.4|2700.2|2699.9|2698.7|44
1732040700000|2024-11-19 18:25:00|2700.2|2699|2700.4|2699.2|2700.9|2699.7|2699.9|2698.7|22
1732041000000|2024-11-19 18:30:00|2700.2|2699|2699.4|2698.2|2700.2|2699|2699.4|2698.2|19
1732041300000|2024-11-19 18:35:00|2699.7|2698.5|2700.9|2699.7|2700.9|2699.7|2698.7|2697.5|42
1732041600000|2024-11-19 18:40:00|2700.7|2699.5|2700.9|2699.7|2701.4|2700.2|2700.4|2699.2|11
1732041900000|2024-11-19 18:45:00|2701.4|2700.2|2703.4|2702.2|2703.4|2702.2|2701.4|2700.2|42
1732042200000|2024-11-19 18:50:00|2703.7|2702.5|2704.4|2703.2|2704.9|2703.7|2703.4|2702.2|55
1732042500000|2024-11-19 18:55:00|2704.2|2703|2704.9|2703.7|2705.4|2704.2|2704.2|2703|9
1732042800000|2024-11-19 19:00:00|2704.7|2703.5|2703.9|2702.7|2704.9|2703.7|2703.9|2702.7|18
1732043100000|2024-11-19 19:05:00|2704.2|2703|2704.4|2703.2|2705.4|2704.2|2703.4|2702.2|22
1732043400000|2024-11-19 19:10:00|2704.7|2703.5|2703.9|2702.7|2704.7|2703.5|2703.4|2702.2|16
1732043700000|2024-11-19 19:15:00|2703.4|2702.2|2702.9|2701.7|2704.4|2703.2|2701.9|2700.7|18
1732044000000|2024-11-19 19:20:00|2702.7|2701.5|2703.7|2702.5|2704.4|2703.2|2702.7|2701.5|18
1732044300000|2024-11-19 19:25:00|2703.4|2702.2|2701.9|2700.7|2703.7|2702.5|2701.7|2700.5|12
1732044600000|2024-11-19 19:30:00|2702.2|2701|2699.9|2698.7|2702.7|2701.5|2699.9|2698.7|40
1732044900000|2024-11-19 19:35:00|2700.2|2699|2699.4|2698.2|2700.4|2699.2|2698.9|2697.7|26
1732045200000|2024-11-19 19:40:00|2699.2|2698|2698.4|2697.2|2699.2|2698|2697.4|2696.2|37
1732045500000|2024-11-19 19:45:00|2698.7|2697.5|2696.9|2695.7|2698.9|2697.7|2696.9|2695.7|27
1732045800000|2024-11-19 19:50:00|2697.2|2696|2699.4|2698.2|2699.4|2698.2|2697.2|2696|30
1732046100000|2024-11-19 19:55:00|2698.9|2697.7|2698.9|2697.7|2699.9|2698.7|2698.4|2697.2|21
1732046400000|2024-11-19 20:00:00|2698.4|2697.2|2698.2|2697|2698.9|2697.7|2697.4|2696.2|34
1732046700000|2024-11-19 20:05:00|2697.9|2696.7|2700.4|2699.2|2700.4|2699.2|2697.9|2696.7|31
1732047000000|2024-11-19 20:10:00|2700.2|2699|2699.4|2698.2|2700.4|2699.2|2698.9|2697.7|23
1732047300000|2024-11-19 20:15:00|2699.7|2698.5|2700.9|2699.7|2700.9|2699.7|2698.9|2697.7|14
1732047600000|2024-11-19 20:20:00|2700.4|2699.2|2700.4|2699.2|2700.9|2699.7|2699.9|2698.7|43
1732047900000|2024-11-19 20:25:00|2700.7|2699.5|2699.9|2698.7|2700.9|2699.7|2699.9|2698.7|45
1732048200000|2024-11-19 20:30:00|2699.4|2698.2|2701.2|2700|2701.4|2700.2|2699.4|2698.2|58
1732048500000|2024-11-19 20:35:00|2700.9|2699.7|2701.2|2700|2701.9|2700.7|2700.4|2699.2|55
1732048800000|2024-11-19 20:40:00|2701.4|2700.2|2703.4|2702.2|2703.7|2702.5|2701.4|2700.2|75
1732049100000|2024-11-19 20:45:00|2703.2|2702|2701.4|2700.2|2703.2|2702|2700.9|2699.7|89
1732049400000|2024-11-19 20:50:00|2701.2|2700|2700.4|2698.4|2702.4|2701.2|2699.4|2698.2|122
1732049700000|2024-11-19 20:55:00|2700.5|2698.5|2701.1|2699.1|2701.4|2699.4|2699.9|2697.9|0
1732050000000|2024-11-19 21:00:00|2701.2|2699.2|2703.1|2701.1|2703.4|2701.4|2700.9|2698.9|5
1732050300000|2024-11-19 21:05:00|2703.2|2701.2|2703.8|2701.8|2703.9|2701.9|2703|2701|0
1732050600000|2024-11-19 21:10:00|2703.6|2701.6|2703.3|2701.3|2704.1|2702.1|2703.2|2701.2|0
1732050900000|2024-11-19 21:15:00|2703.1|2701.1|2702.1|2700.1|2703.1|2701.1|2701.9|2699.9|0
1732051200000|2024-11-19 21:20:00|2702|2700|2701.6|2699.6|2702.2|2700.2|2701.4|2699.4|0
1732051500000|2024-11-19 21:25:00|2701.8|2699.8|2702.2|2700.2|2702.3|2700.3|2701.6|2699.6|0
1732051800000|2024-11-19 21:30:00|2702.1|2700.1|2701.9|2699.9|2702.3|2700.3|2701.8|2699.8|0
1732052100000|2024-11-19 21:35:00|2701.8|2699.8|2701.6|2699.6|2701.9|2699.9|2701.6|2699.6|0
1732052400000|2024-11-19 21:40:00|2701.5|2699.5|2701.2|2699.2|2701.7|2699.7|2701.2|2699.2|0
1732052700000|2024-11-19 21:45:00|2701|2699|2701|2699|2701.1|2699.1|2700.9|2698.9|0
1732053000000|2024-11-19 21:50:00|2700.8|2698.8|2700.1|2698.1|2700.8|2698.8|2700.1|2698.1|0
1732053300000|2024-11-19 21:55:00|2700|2698|2699.6|2697.6|2700.1|2698.1|2699.5|2697.5|0
1732053600000|2024-11-19 22:00:00|2699.7|2697.7|2699.6|2697.6|2699.7|2697.7|2699.6|2697.6|0
1732053900000|2024-11-19 22:05:00|2699.5|2697.5|2699.6|2697.6|2699.6|2697.6|2699.5|2697.5|0
1732054200000|2024-11-19 22:10:00|2699.4|2697.4|2699.5|2697.5|2699.6|2697.6|2699.4|2697.4|0
1732054500000|2024-11-19 22:15:00|2699.6|2697.6|2699.4|2697.4|2699.6|2697.6|2699.4|2697.4|0
1732054800000|2024-11-19 22:20:00|2699.3|2697.3|2699.3|2697.3|2699.4|2697.4|2699.3|2697.3|0
1732055100000|2024-11-19 22:25:00|2699.4|2697.4|2699.4|2697.4|2699.4|2697.4|2699.3|2697.3|0
1732055400000|2024-11-19 22:30:00|2699.5|2697.5|2699.3|2697.3|2699.5|2697.5|2699.3|2697.3|0
1732055700000|2024-11-19 22:35:00|2699.4|2697.4|2699.3|2697.3|2699.4|2697.4|2699.3|2697.3|0
1732056300000|2024-11-19 22:45:00|2699.4|2697.4|2699.4|2697.4|2699.4|2697.4|2699.2|2697.2|0
1732056900000|2024-11-19 22:55:00|2699.5|2697.5|2699.4|2697.4|2699.5|2697.5|2699.4|2697.4|0
1732057200000|2024-11-19 23:00:00|2699.5|2697.5|2700.8|2698.8|2702.8|2700.8|2699.4|2697.4|0
1732057500000|2024-11-19 23:05:00|2701|2699|2702.9|2700.9|2703.2|2701.2|2701|2699|0
1732057800000|2024-11-19 23:10:00|2703|2701|2703.4|2701.4|2703.6|2701.6|2702.7|2700.7|0
1732058100000|2024-11-19 23:15:00|2703.3|2701.3|2704.3|2702.3|2704.3|2702.3|2703|2701|0
1732058400000|2024-11-19 23:20:00|2704.5|2702.5|2703.8|2701.8|2704.8|2702.8|2703.4|2701.4|0
1732058700000|2024-11-19 23:25:00|2704|2702|2702.9|2700.9|2704.6|2702.6|2702.9|2700.9|0
1732059000000|2024-11-19 23:30:00|2702.8|2700.8|2705.3|2703.3|2705.5|2703.5|2702.7|2700.7|0
1732059300000|2024-11-19 23:35:00|2705.5|2703.5|2707.1|2705.1|2707.1|2705.1|2704.7|2702.7|0
1732059600000|2024-11-19 23:40:00|2707.5|2705.5|2706.2|2704.2|2707.6|2705.6|2705.9|2703.9|0
1732059900000|2024-11-19 23:45:00|2706.1|2704.1|2700.2|2699|2706.1|2704.2|2699.9|2698.7|453
1732060200000|2024-11-19 23:50:00|2700.4|2699.2|2702.4|2701.2|2704.9|2703.7|2700.4|2699.2|254
1732060500000|2024-11-19 23:55:00|2702.7|2701.5|2710.4|2709.2|2710.4|2709.2|2702.7|2701.5|397
1732060800000|2024-11-20 00:00:00|2710.2|2709.4|2719.2|2718.4|2719.2|2718.4|2710|2709.2|1509
1732061100000|2024-11-20 00:05:00|2719|2718.2|2713.2|2712.4|2720.7|2719.9|2712.7|2711.9|669
1732061400000|2024-11-20 00:10:00|2714|2713.2|2714.5|2713.7|2717.7|2716.9|2713.2|2712.4|373
1732061700000|2024-11-20 00:15:00|2714.7|2713.9|2717|2716.2|2719.2|2718.4|2714.5|2713.7|309
1732062000000|2024-11-20 00:20:00|2716.7|2715.9|2719.2|2718.4|2721.2|2720.4|2716.2|2715.4|539
1732062300000|2024-11-20 00:25:00|2719.5|2718.7|2713.7|2712.9|2720.5|2719.7|2713.5|2712.7|254
1732062600000|2024-11-20 00:30:00|2714|2713.2|2717.7|2716.9|2719.2|2718.4|2713.7|2712.9|391
1732062900000|2024-11-20 00:35:00|2718.2|2717.4|2718.7|2717.9|2720.5|2719.7|2716.2|2715.4|197
1732063200000|2024-11-20 00:40:00|2719.2|2718.4|2720.2|2719.4|2721.2|2720.4|2718.2|2717.4|202
1732063500000|2024-11-20 00:45:00|2720.5|2719.7|2719.7|2718.9|2721|2720.2|2717.5|2716.7|245
1732063800000|2024-11-20 00:50:00|2720.2|2719.4|2717.2|2716.4|2720.2|2719.4|2716.2|2715.4|174
1732064100000|2024-11-20 00:55:00|2717.5|2716.7|2716.2|2715.4|2718.5|2717.7|2715.7|2714.9|234
1732064400000|2024-11-20 01:00:00|2716|2715.2|2713.2|2712.4|2716.7|2715.9|2713.2|2712.4|304
1732064700000|2024-11-20 01:05:00|2712.7|2711.9|2709.2|2708.4|2714.7|2713.9|2708.7|2707.9|506
1732065000000|2024-11-20 01:10:00|2709|2708.2|2703.7|2702.9|2709.2|2708.4|2702.2|2701.4|989
1732065300000|2024-11-20 01:15:00|2703.2|2702.4|2707.7|2706.9|2708.2|2707.4|2703.2|2702.4|470
1732065600000|2024-11-20 01:20:00|2708|2707.2|2705.7|2704.9|2709|2708.2|2704.7|2703.9|263
1732065900000|2024-11-20 01:25:00|2706|2705.2|2703|2702.2|2706|2705.2|2702.2|2701.4|336
1732066200000|2024-11-20 01:30:00|2702.7|2701.9|2703.7|2702.9|2706.7|2705.9|2702.7|2701.9|324
1732066500000|2024-11-20 01:35:00|2704|2703.2|2705.7|2704.9|2706.2|2705.4|2703.5|2702.7|139
1732066800000|2024-11-20 01:40:00|2705.2|2704.4|2700|2699.2|2705.7|2704.9|2699.7|2698.9|312
1732067100000|2024-11-20 01:45:00|2700.2|2699.4|2698.2|2697.4|2700.7|2699.9|2697|2696.2|494
1732067400000|2024-11-20 01:50:00|2697.7|2696.9|2701.2|2700.4|2701.7|2700.9|2697.7|2696.9|321
1732067700000|2024-11-20 01:55:00|2700.7|2699.9|2701|2700.2|2701.2|2700.4|2698.5|2697.7|206
1732068000000|2024-11-20 02:00:00|2700.7|2699.9|2700.7|2699.9|2702.5|2701.7|2700.7|2699.9|135
1732068300000|2024-11-20 02:05:00|2701|2700.2|2700.7|2699.9|2702.2|2701.4|2700.2|2699.4|284
1732068600000|2024-11-20 02:10:00|2700.2|2699.4|2700.2|2699.4|2701.7|2700.9|2700.2|2699.4|207
1732068900000|2024-11-20 02:15:00|2700.5|2699.7|2698.2|2697.4|2701.2|2700.4|2697.2|2696.4|299
1732069200000|2024-11-20 02:20:00|2698.7|2697.9|2698.7|2697.9|2700.2|2699.4|2698.5|2697.7|234
1732069500000|2024-11-20 02:25:00|2698.5|2697.7|2697.7|2696.9|2699.2|2698.4|2697.7|2696.9|281
1732069800000|2024-11-20 02:30:00|2697.9|2696.7|2697.9|2696.7|2698.2|2697|2695.4|2694.2|236
1732070100000|2024-11-20 02:35:00|2698.2|2697|2699.9|2698.7|2700.9|2699.7|2698.2|2697|100
1732070400000|2024-11-20 02:40:00|2700.2|2699|2700.4|2699.2|2701.4|2700.2|2699.9|2698.7|78
1732070700000|2024-11-20 02:45:00|2700.7|2699.5|2701.9|2700.7|2701.9|2700.7|2699.9|2698.7|33
1732071000000|2024-11-20 02:50:00|2701.4|2700.2|2700.9|2699.7|2701.9|2700.7|2700.4|2699.2|42
1732071300000|2024-11-20 02:55:00|2700.7|2699.5|2700.2|2699|2700.9|2699.7|2699.9|2698.7|21
1732071600000|2024-11-20 03:00:00|2699.9|2698.7|2699.9|2698.7|2700.2|2699|2698.9|2697.7|39
1732071900000|2024-11-20 03:05:00|2700.2|2699|2699.9|2698.7|2700.4|2699.2|2699.4|2698.2|135
1732072200000|2024-11-20 03:10:00|2699.7|2698.5|2697.9|2696.7|2699.9|2698.7|2697.7|2696.5|73
1732072500000|2024-11-20 03:15:00|2697.7|2696.5|2697.4|2696.2|2697.9|2696.7|2696.4|2695.2|77
1732072800000|2024-11-20 03:20:00|2697.2|2696|2696.4|2695.2|2698.4|2697.2|2696.4|2695.2|48
1732073100000|2024-11-20 03:25:00|2696.7|2695.5|2697.4|2696.2|2698.2|2697|2696.4|2695.2|74
1732073400000|2024-11-20 03:30:00|2697.2|2696.4|2697.7|2696.9|2699.7|2698.9|2696|2695.2|443
1732073700000|2024-11-20 03:35:00|2698|2697.2|2696.7|2695.9|2698.2|2697.4|2695.7|2694.9|197
1732074000000|2024-11-20 03:40:00|2697|2696.2|2695.7|2694.9|2697.7|2696.9|2695.2|2694.4|228
1732074300000|2024-11-20 03:45:00|2695.2|2694.4|2694.7|2693.9|2695.7|2694.9|2694|2693.2|318
1732074600000|2024-11-20 03:50:00|2695.2|2694.4|2692.7|2691.9|2695.2|2694.4|2692|2691.2|360
1732074900000|2024-11-20 03:55:00|2692.5|2691.7|2696.2|2695.4|2696.2|2695.4|2692.2|2691.4|229
1732075200000|2024-11-20 04:00:00|2696.5|2695.7|2697.5|2696.7|2697.7|2696.9|2695.2|2694.4|248
1732075500000|2024-11-20 04:05:00|2697.7|2696.9|2699|2698.2|2699.5|2698.7|2696.7|2695.9|207
1732075800000|2024-11-20 04:10:00|2699.2|2698.4|2699.2|2698.4|2699.7|2698.9|2698.2|2697.4|226
1732076100000|2024-11-20 04:15:00|2699|2698.2|2698.7|2697.9|2699.5|2698.7|2697.7|2696.9|147
1732076400000|2024-11-20 04:20:00|2699.2|2698.4|2699.2|2698.4|2700.7|2699.9|2698.7|2697.9|164
1732076700000|2024-11-20 04:25:00|2699|2698.2|2700.7|2699.9|2701|2700.2|2698.7|2697.9|256
1732077000000|2024-11-20 04:30:00|2700.2|2699.4|2700.2|2699.4|2700.5|2699.7|2699.2|2698.4|138
1732077300000|2024-11-20 04:35:00|2700.7|2699.9|2699.7|2698.9|2700.7|2699.9|2698.7|2697.9|128
1732077600000|2024-11-20 04:40:00|2699.2|2698.4|2699.5|2698.7|2699.7|2698.9|2698.7|2697.9|79
1732077900000|2024-11-20 04:45:00|2699.2|2698.4|2700.7|2699.9|2700.7|2699.9|2699|2698.2|90
1732078200000|2024-11-20 04:50:00|2701|2700.2|2703|2702.2|2703|2702.2|2700.7|2699.9|152
1732078500000|2024-11-20 04:55:00|2702.7|2701.9|2702.2|2701.4|2703|2702.2|2701|2700.2|223
1732078800000|2024-11-20 05:00:00|2702|2701.2|2702.7|2701.9|2704.2|2703.4|2701.7|2700.9|325
1732079100000|2024-11-20 05:05:00|2702.5|2701.7|2702.2|2701.4|2703.5|2702.7|2701.7|2700.9|117
1732079400000|2024-11-20 05:10:00|2702|2701.2|2702.2|2701.4|2702.7|2701.9|2701.7|2700.9|111
1732079700000|2024-11-20 05:15:00|2701.7|2700.9|2702.7|2701.9|2703.5|2702.7|2701.7|2700.9|143
1732080000000|2024-11-20 05:20:00|2702.2|2701.4|2701.7|2700.9|2703.2|2702.4|2701.5|2700.7|121
1732080300000|2024-11-20 05:25:00|2701.2|2700.4|2702.2|2701.4|2702.2|2701.4|2701|2700.2|107
1732080600000|2024-11-20 05:30:00|2701.7|2700.9|2698.7|2697.9|2701.7|2700.9|2698.7|2697.9|240
1732080900000|2024-11-20 05:35:00|2698.5|2697.7|2699.7|2698.9|2700.7|2699.9|2698.5|2697.7|163
1732081200000|2024-11-20 05:40:00|2700|2699.2|2697.7|2696.9|2700|2699.2|2697.7|2696.9|319
1732081500000|2024-11-20 05:45:00|2697.5|2696.7|2696.2|2695.4|2697.7|2696.9|2696.2|2695.4|304
1732081800000|2024-11-20 05:50:00|2695.7|2694.9|2699.2|2698.4|2699.7|2698.9|2695.7|2694.9|271
1732082100000|2024-11-20 05:55:00|2699|2698.2|2699.2|2698.4|2700.2|2699.4|2698.7|2697.9|366
1732082400000|2024-11-20 06:00:00|2699|2698.2|2699.7|2698.9|2700.2|2699.4|2698.5|2697.7|288
1732082700000|2024-11-20 06:05:00|2699.5|2698.7|2697.2|2696.4|2699.7|2698.9|2697|2696.2|354
1732083000000|2024-11-20 06:10:00|2697|2696.2|2699.5|2698.7|2699.7|2698.9|2697|2696.2|200
1732083300000|2024-11-20 06:15:00|2699.7|2698.9|2699.7|2698.9|2699.7|2698.9|2698.7|2697.9|184
1732083600000|2024-11-20 06:20:00|2699.2|2698.4|2698.7|2697.9|2699.2|2698.4|2698.2|2697.4|164
1732083900000|2024-11-20 06:25:00|2699.2|2698.4|2702.2|2701.4|2703.2|2702.4|2698.2|2697.4|1331
1732084200000|2024-11-20 06:30:00|2702.7|2701.9|2702.2|2701.4|2704.2|2703.4|2701.5|2700.7|1262
1732084500000|2024-11-20 06:35:00|2702.5|2701.7|2704.1|2702.1|2704.4|2702.9|2700.7|2699.9|301
1732084800000|2024-11-20 06:40:00|2704.3|2702.3|2705.6|2703.6|2705.7|2703.7|2704.3|2702.3|2
1732085100000|2024-11-20 06:45:00|2705.4|2703.4|2706.1|2704.1|2706.3|2704.3|2705.2|2703.2|299
1732085400000|2024-11-20 06:50:00|2706.2|2704.2|2705.9|2703.9|2706.8|2704.8|2705.7|2703.7|0
1732085700000|2024-11-20 06:55:00|2705.7|2703.7|2704.3|2702.3|2705.9|2703.9|2704.1|2702.1|0
1732086000000|2024-11-20 07:00:00|2704.9|2702.9|2704.6|2702.6|2705.5|2703.5|2704.5|2702.5|0
1732086300000|2024-11-20 07:05:00|2704.5|2702.5|2705.3|2703.3|2705.5|2703.5|2704.3|2702.3|0
1732086600000|2024-11-20 07:10:00|2705|2703|2704.7|2702.7|2705|2703|2703.7|2701.7|0
1732086900000|2024-11-20 07:15:00|2705|2703|2706.1|2704.1|2706.6|2704.6|2704.8|2702.8|0
1732087200000|2024-11-20 07:20:00|2706.2|2704.2|2705.4|2703.4|2706.5|2704.5|2704.9|2702.9|0
1732087500000|2024-11-20 07:25:00|2705.7|2703.7|2703.7|2701.7|2705.7|2703.7|2703.5|2701.5|0
1732087800000|2024-11-20 07:30:00|2703.6|2701.6|2705.5|2703.5|2705.7|2703.7|2702.7|2700.7|0
1732088100000|2024-11-20 07:35:00|2705.4|2703.4|2706.7|2704.7|2706.9|2704.9|2705.1|2703.1|0
1732088400000|2024-11-20 07:40:00|2706.6|2704.6|2708.8|2706.8|2708.8|2706.8|2706.3|2704.3|0
1732088700000|2024-11-20 07:45:00|2708.6|2706.6|2708.1|2706.1|2708.8|2706.8|2707.4|2705.4|0
1732089000000|2024-11-20 07:50:00|2708|2706|2709.5|2707.5|2710.3|2708.3|2707.2|2705.2|0
1732089300000|2024-11-20 07:55:00|2709.6|2707.6|2707.7|2705.7|2709.8|2707.8|2707.6|2705.6|0
1732089600000|2024-11-20 08:00:00|2707.9|2705.9|2703.9|2702.7|2708.1|2706.1|2703.4|2702.2|404
1732089900000|2024-11-20 08:05:00|2704.2|2703|2706.9|2705.7|2707.4|2706.2|2703.4|2702.2|191
1732090200000|2024-11-20 08:10:00|2707.2|2706|2705.2|2704|2707.4|2706.2|2704.2|2703|58
1732090500000|2024-11-20 08:15:00|2705.4|2704.2|2707.9|2706.7|2707.9|2706.7|2704.9|2703.7|61
1732090800000|2024-11-20 08:20:00|2708.4|2707.2|2705.9|2704.7|2709.4|2708.2|2705.9|2704.7|67
1732091100000|2024-11-20 08:25:00|2706.4|2705.2|2705.7|2704.5|2706.4|2705.2|2704.4|2703.2|34
1732091400000|2024-11-20 08:30:00|2705.4|2704.2|2703.4|2702.2|2705.9|2704.7|2702.4|2701.2|88
1732091700000|2024-11-20 08:35:00|2703.7|2702.5|2702.9|2701.7|2704.9|2703.7|2702.4|2701.2|87
1732092000000|2024-11-20 08:40:00|2703.4|2702.2|2702.4|2701.2|2704.4|2703.2|2701.9|2700.7|33
1732092300000|2024-11-20 08:45:00|2702.9|2701.7|2704.2|2703|2704.4|2703.2|2702.4|2701.2|28
1732092600000|2024-11-20 08:50:00|2704.4|2703.2|2702.9|2701.7|2705.4|2704.2|2702.9|2701.7|28
1732092900000|2024-11-20 08:55:00|2703.2|2702|2701.9|2700.7|2703.9|2702.7|2701.9|2700.7|43
1732093200000|2024-11-20 09:00:00|2701.4|2700.2|2700.9|2699.7|2702.2|2701|2700.4|2699.2|38
1732093500000|2024-11-20 09:05:00|2701.4|2700.2|2702.9|2701.7|2703.9|2702.7|2700.4|2699.2|34
1732093800000|2024-11-20 09:10:00|2703.2|2702|2704.7|2703.5|2704.9|2703.7|2702.9|2701.7|9
1732094100000|2024-11-20 09:15:00|2704.9|2703.7|2707.4|2706.2|2707.4|2706.2|2704.4|2703.2|24
1732094400000|2024-11-20 09:20:00|2707.9|2706.7|2707.4|2706.2|2708.9|2707.7|2707.4|2706.2|36
1732094700000|2024-11-20 09:25:00|2707.7|2706.5|2706.7|2705.5|2707.9|2706.7|2706.4|2705.2|15
1732095000000|2024-11-20 09:30:00|2706.9|2705.7|2704.4|2703.2|2707.4|2706.2|2703.9|2702.7|34
1732095300000|2024-11-20 09:35:00|2704.7|2703.5|2705.2|2704|2706.4|2705.2|2704.4|2703.2|37
1732095600000|2024-11-20 09:40:00|2704.9|2703.7|2703.4|2702.2|2705.4|2704.2|2703.4|2702.2|21
1732095900000|2024-11-20 09:45:00|2702.9|2701.7|2702.4|2701.2|2703.4|2702.2|2702.4|2701.2|31
1732096200000|2024-11-20 09:50:00|2702.2|2701|2703.4|2702.2|2703.9|2702.7|2701.4|2700.2|25
1732096500000|2024-11-20 09:55:00|2703.2|2702|2702.9|2701.7|2704.4|2703.2|2702.9|2701.7|37
1732096800000|2024-11-20 10:00:00|2703.4|2702.2|2703.2|2702|2703.4|2702.2|2701.9|2700.7|42
1732097100000|2024-11-20 10:05:00|2703.4|2702.2|2703.4|2702.2|2704.9|2703.7|2702.9|2701.7|32
1732097400000|2024-11-20 10:10:00|2703.7|2702.5|2703.4|2702.2|2703.7|2702.5|2702.9|2701.7|31
1732097700000|2024-11-20 10:15:00|2702.9|2701.7|2702.9|2701.7|2703.9|2702.7|2702.4|2701.2|26
1732098000000|2024-11-20 10:20:00|2702.4|2701.2|2701.4|2700.2|2702.4|2701.2|2699.9|2698.7|60
1732098300000|2024-11-20 10:25:00|2701.7|2700.5|2699.9|2698.7|2702.9|2701.7|2699.9|2698.7|29
1732098600000|2024-11-20 10:30:00|2699.7|2698.5|2699.9|2698.7|2700.4|2699.2|2699.4|2698.2|29
1732098900000|2024-11-20 10:35:00|2700.2|2699|2701.4|2700.2|2701.7|2700.5|2699.9|2698.7|37
1732099200000|2024-11-20 10:40:00|2701.2|2700|2701.7|2700.5|2701.9|2700.7|2700.4|2699.2|39
1732099500000|2024-11-20 10:45:00|2701.9|2700.7|2701.9|2700.7|2701.9|2700.7|2701.2|2700|16
1732099800000|2024-11-20 10:50:00|2701.7|2700.5|2701.7|2700.5|2702.2|2701|2701.4|2700.2|6
1732100100000|2024-11-20 10:55:00|2701.4|2700.2|2700.7|2699.5|2701.7|2700.5|2699.9|2698.7|8
1732100400000|2024-11-20 11:00:00|2700.4|2699.2|2701.9|2700.7|2701.9|2700.7|2699.4|2698.2|29
1732100700000|2024-11-20 11:05:00|2701.7|2700.5|2701.9|2700.7|2702.2|2701|2701.4|2700.2|9
1732101000000|2024-11-20 11:10:00|2701.7|2700.5|2700.9|2699.7|2701.9|2700.7|2700.4|2699.2|8
1732101300000|2024-11-20 11:15:00|2700.7|2699.5|2701.4|2700.2|2701.4|2700.2|2700.4|2699.2|9
1732101600000|2024-11-20 11:20:00|2701.9|2700.7|2701.4|2700.2|2701.9|2700.7|2700.9|2699.7|11
1732101900000|2024-11-20 11:25:00|2701.2|2700|2700.4|2699.2|2701.2|2700|2699.9|2698.7|18
1732102200000|2024-11-20 11:30:00|2700.2|2699|2699.9|2698.7|2700.4|2699.2|2699.4|2698.2|14
1732102500000|2024-11-20 11:35:00|2700.4|2699.2|2698.2|2697|2700.7|2699.5|2698.2|2697|10
1732102800000|2024-11-20 11:40:00|2698.4|2697.2|2699.9|2698.7|2700.4|2699.2|2697.9|2696.7|10
1732103100000|2024-11-20 11:45:00|2700.2|2699|2699.9|2698.7|2700.4|2699.2|2699.4|2698.2|6
1732103400000|2024-11-20 11:50:00|2700.2|2699|2700.7|2699.5|2700.9|2699.7|2699.4|2698.2|23
1732103700000|2024-11-20 11:55:00|2700.4|2699.2|2701.9|2700.7|2701.9|2700.7|2699.4|2698.2|91
1732104000000|2024-11-20 12:00:00|2701.4|2700.2|2701.4|2700.2|2703.4|2702.2|2700.9|2699.7|63
1732104300000|2024-11-20 12:05:00|2701.9|2700.7|2700.9|2699.7|2701.9|2700.7|2700.4|2699.2|18
1732104600000|2024-11-20 12:10:00|2700.4|2699.2|2701.9|2700.7|2701.9|2700.7|2699.9|2698.7|16
1732104900000|2024-11-20 12:15:00|2702.4|2701.2|2701.9|2700.7|2702.9|2701.7|2701.9|2700.7|18
1732105200000|2024-11-20 12:20:00|2701.7|2700.5|2702.7|2701.5|2703.4|2702.2|2701.7|2700.5|4
1732105500000|2024-11-20 12:25:00|2702.4|2701.2|2701.4|2700.2|2702.4|2701.2|2701.4|2700.2|4
1732105800000|2024-11-20 12:30:00|2701.7|2700.5|2701.4|2700.2|2702.7|2701.5|2701.4|2700.2|5
1732106100000|2024-11-20 12:35:00|2701.7|2700.5|2701.4|2700.2|2702.2|2701|2701.4|2700.2|2
1732106400000|2024-11-20 12:40:00|2701.7|2700.5|2702.4|2701.2|2702.4|2701.2|2701.4|2700.2|4
1732106700000|2024-11-20 12:45:00|2702.2|2701|2702.9|2701.7|2702.9|2701.7|2701.9|2700.7|4
1732107000000|2024-11-20 12:50:00|2702.7|2701.5|2704.4|2703.2|2704.4|2703.2|2702.2|2701|120
1732107300000|2024-11-20 12:55:00|2704.7|2703.5|2704.9|2703.7|2705.2|2704|2704.4|2703.2|50
1732107600000|2024-11-20 13:00:00|2705.4|2704.2|2705.2|2704|2705.9|2704.7|2704.4|2703.2|144
1732107900000|2024-11-20 13:05:00|2704.9|2703.7|2704.2|2703|2705.4|2704.2|2703.4|2702.2|52
1732108200000|2024-11-20 13:10:00|2704.4|2703.2|2703.9|2702.7|2704.9|2703.7|2703.9|2702.7|67
1732108500000|2024-11-20 13:15:00|2704.4|2703.2|2705.4|2704.2|2705.9|2704.7|2704.4|2703.2|136
1732108800000|2024-11-20 13:20:00|2704.9|2703.7|2705.4|2704.2|2706.4|2705.2|2704.4|2703.2|53
1732109100000|2024-11-20 13:25:00|2704.9|2703.7|2705.4|2704.2|2705.4|2704.2|2704.7|2703.5|62
1732109400000|2024-11-20 13:30:00|2704.9|2703.7|2703.4|2702.2|2705.4|2704.2|2703.4|2702.2|48
1732109700000|2024-11-20 13:35:00|2703.9|2702.7|2702.4|2701.2|2704.4|2703.2|2702.4|2701.2|105
1732110000000|2024-11-20 13:40:00|2702.7|2701.5|2700.9|2699.7|2702.9|2701.7|2700.4|2699.2|61
1732110300000|2024-11-20 13:45:00|2701.2|2700|2700.9|2699.7|2701.4|2700.2|2700.7|2699.5|18
1732110600000|2024-11-20 13:50:00|2701.2|2700|2702.4|2701.2|2702.7|2701.5|2700.9|2699.7|18
1732110900000|2024-11-20 13:55:00|2702.2|2701|2701.9|2700.7|2702.4|2701.2|2701.4|2700.2|8
1732111200000|2024-11-20 14:00:00|2701.7|2700.5|2700.4|2699.2|2701.9|2700.7|2699.9|2698.7|37
1732111500000|2024-11-20 14:05:00|2700.2|2699|2700.4|2699.2|2701.2|2700|2699.9|2698.7|19
1732111800000|2024-11-20 14:10:00|2700.2|2699|2699.4|2698.2|2700.2|2699|2699.4|2698.2|42
1732112100000|2024-11-20 14:15:00|2699.7|2698.5|2700.9|2699.7|2701.4|2700.2|2699.7|2698.5|54
1732112400000|2024-11-20 14:20:00|2700.7|2699.5|2693.4|2692.2|2700.9|2699.7|2690.4|2689.2|443
1732112700000|2024-11-20 14:25:00|2693.7|2692.5|2696.4|2695.2|2696.9|2695.7|2693.2|2692|86
1732113000000|2024-11-20 14:30:00|2696.2|2695|2692.9|2691.7|2697.2|2696|2692.9|2691.7|96
1732113300000|2024-11-20 14:35:00|2692.4|2691.2|2686.4|2685.2|2692.7|2691.5|2685.4|2684.2|246
1732113600000|2024-11-20 14:40:00|2686.7|2685.5|2688.9|2687.7|2689.4|2688.2|2685.4|2684.2|108
1732113900000|2024-11-20 14:45:00|2688.4|2687.2|2690.4|2689.2|2691.9|2690.7|2687.9|2686.7|87
1732114200000|2024-11-20 14:50:00|2690.2|2689|2688.4|2687.2|2691.4|2690.2|2688.4|2687.2|82
1732114500000|2024-11-20 14:55:00|2687.9|2686.7|2684.9|2683.7|2689.2|2688|2684.4|2683.2|90
1732114800000|2024-11-20 15:00:00|2685.2|2684|2684.4|2683.2|2687.4|2686.2|2683.9|2682.7|103
1732115100000|2024-11-20 15:05:00|2684.2|2683|2678.4|2677.2|2684.7|2683.5|2677.4|2676.2|179
1732115400000|2024-11-20 15:10:00|2678.7|2677.5|2678.4|2677.2|2680.4|2679.2|2675.7|2674.5|172
1732115700000|2024-11-20 15:15:00|2678.2|2677|2678.9|2677.7|2679.2|2678|2675.9|2674.7|99
1732116000000|2024-11-20 15:20:00|2678.4|2677.2|2680.4|2679.2|2680.7|2679.5|2674.9|2673.7|144
1732116300000|2024-11-20 15:25:00|2679.9|2678.7|2680.2|2679|2682.4|2681.2|2678.9|2677.7|89
1732116600000|2024-11-20 15:30:00|2679.9|2678.7|2683.9|2682.7|2684.9|2683.7|2679.4|2678.2|170
1732116900000|2024-11-20 15:35:00|2683.4|2682.2|2686.7|2685.5|2686.9|2685.7|2681.4|2680.2|128
1732117200000|2024-11-20 15:40:00|2686.9|2685.7|2685.4|2684.2|2687.4|2686.2|2683.9|2682.7|78
1732117500000|2024-11-20 15:45:00|2685.2|2684|2688.4|2687.2|2688.4|2687.2|2685.2|2684|72
1732117800000|2024-11-20 15:50:00|2687.9|2686.7|2688.4|2687.2|2688.4|2687.2|2686.4|2685.2|118
1732118100000|2024-11-20 15:55:00|2688.9|2687.7|2689.9|2688.7|2691.4|2690.2|2688.4|2687.2|154
1732118400000|2024-11-20 16:00:00|2689.7|2688.5|2687.2|2686|2691.4|2690.2|2686.9|2685.7|154
1732118700000|2024-11-20 16:05:00|2687.4|2686.2|2683.9|2682.7|2687.7|2686.5|2682.9|2681.7|116
1732119000000|2024-11-20 16:10:00|2684.4|2683.2|2682.9|2681.7|2684.4|2683.2|2679.9|2678.7|196
1732119300000|2024-11-20 16:15:00|2683.4|2682.2|2684.4|2683.2|2684.9|2683.7|2682.4|2681.2|147
1732119600000|2024-11-20 16:20:00|2684.7|2683.5|2681.9|2680.7|2685.9|2684.7|2681.4|2680.2|80
1732119900000|2024-11-20 16:25:00|2682.4|2681.2|2677.9|2676.7|2682.4|2681.2|2677.9|2676.7|176
1732120200000|2024-11-20 16:30:00|2678.4|2677.2|2678.9|2677.7|2678.9|2677.7|2675.9|2674.7|88
1732120500000|2024-11-20 16:35:00|2678.7|2677.5|2681.9|2680.7|2682.9|2681.7|2677.9|2676.7|157
1732120800000|2024-11-20 16:40:00|2681.7|2680.5|2683.9|2682.7|2683.9|2682.7|2681.4|2680.2|74
1732121100000|2024-11-20 16:45:00|2683.4|2682.2|2687.4|2686.2|2687.4|2686.2|2683.4|2682.2|115
1732121400000|2024-11-20 16:50:00|2687.9|2686.7|2689.4|2688.2|2689.9|2688.7|2687.4|2686.2|39
1732121700000|2024-11-20 16:55:00|2689.2|2688|2688.7|2687.5|2690.4|2689.2|2688.4|2687.2|46
1732122000000|2024-11-20 17:00:00|2688.4|2687.2|2687.9|2686.7|2689.9|2688.7|2686.9|2685.7|52
1732122300000|2024-11-20 17:05:00|2688.2|2687|2686.9|2685.7|2688.9|2687.7|2686.2|2685|44
1732122600000|2024-11-20 17:10:00|2687.2|2686|2684.4|2683.2|2687.4|2686.2|2683.9|2682.7|33
1732122900000|2024-11-20 17:15:00|2684.7|2683.5|2683.4|2682.2|2685.4|2684.2|2683.2|2682|53
1732123200000|2024-11-20 17:20:00|2683.2|2682|2682.9|2681.7|2683.2|2682|2680.9|2679.7|30
1732123500000|2024-11-20 17:25:00|2682.7|2681.5|2685.4|2684.2|2685.9|2684.7|2682.4|2681.2|30
1732123800000|2024-11-20 17:30:00|2684.9|2683.7|2686.7|2685.5|2686.9|2685.7|2684.4|2683.2|35
1732124100000|2024-11-20 17:35:00|2686.9|2685.7|2687.4|2686.2|2688.2|2687|2686.7|2685.5|27
1732124400000|2024-11-20 17:40:00|2687.2|2686|2686.4|2685.2|2688.2|2687|2686.4|2685.2|21
1732124700000|2024-11-20 17:45:00|2686.7|2685.5|2688.4|2687.2|2688.7|2687.5|2686.4|2685.2|26
1732125000000|2024-11-20 17:50:00|2688.7|2687.5|2685.4|2684.2|2689.9|2688.7|2685.4|2684.2|28
1732125300000|2024-11-20 17:55:00|2685.2|2684|2683.9|2682.7|2686.4|2685.2|2683.4|2682.2|37
1732125600000|2024-11-20 18:00:00|2683.4|2682.2|2686.4|2685.2|2686.4|2685.2|2683.4|2682.2|14
1732125900000|2024-11-20 18:05:00|2686.2|2685|2685.9|2684.7|2686.4|2685.2|2684.9|2683.7|36
1732126200000|2024-11-20 18:10:00|2686.4|2685.2|2685.9|2684.7|2686.7|2685.5|2685.4|2684.2|10
1732126500000|2024-11-20 18:15:00|2685.4|2684.2|2684.4|2683.2|2687.4|2686.2|2684.2|2683|21
1732126800000|2024-11-20 18:20:00|2684.7|2683.5|2687.4|2686.2|2687.4|2686.2|2683.2|2682|150
1732127100000|2024-11-20 18:25:00|2687.7|2686.5|2688.2|2687|2688.9|2687.7|2687.4|2686.2|42
1732127400000|2024-11-20 18:30:00|2687.9|2686.7|2685.9|2684.7|2688.4|2687.2|2685.9|2684.7|31
1732127700000|2024-11-20 18:35:00|2686.2|2685|2684.7|2683.5|2687.4|2686.2|2684.4|2683.2|21
1732128000000|2024-11-20 18:40:00|2684.4|2683.2|2682.9|2681.7|2685.4|2684.2|2682.9|2681.7|35
1732128300000|2024-11-20 18:45:00|2683.4|2682.2|2684.4|2683.2|2684.4|2683.2|2681.9|2680.7|43
1732128600000|2024-11-20 18:50:00|2684.2|2683|2684.4|2683.2|2684.9|2683.7|2683.4|2682.2|23
1732128900000|2024-11-20 18:55:00|2684.7|2683.5|2685.4|2684.2|2685.9|2684.7|2683.9|2682.7|46
1732129200000|2024-11-20 19:00:00|2685.2|2684|2684.4|2683.2|2685.7|2684.5|2684.2|2683|10
1732129500000|2024-11-20 19:05:00|2684.2|2683|2681.9|2680.7|2684.4|2683.2|2681.9|2680.7|45
1732129800000|2024-11-20 19:10:00|2682.4|2681.2|2682.9|2681.7|2683.4|2682.2|2681.7|2680.5|36
1732130100000|2024-11-20 19:15:00|2682.7|2681.5|2682.2|2681|2683.2|2682|2681.9|2680.7|17
1732130400000|2024-11-20 19:20:00|2681.9|2680.7|2681.9|2680.7|2683.4|2682.2|2681.9|2680.7|14
1732130700000|2024-11-20 19:25:00|2682.2|2681|2683.9|2682.7|2684.2|2683|2682.2|2681|22
1732131000000|2024-11-20 19:30:00|2683.7|2682.5|2684.9|2683.7|2684.9|2683.7|2683.4|2682.2|25
1732131300000|2024-11-20 19:35:00|2684.4|2683.2|2685.9|2684.7|2686.2|2685|2684.4|2683.2|15
1732131600000|2024-11-20 19:40:00|2686.2|2685|2686.9|2685.7|2687.4|2686.2|2685.9|2684.7|25
1732131900000|2024-11-20 19:45:00|2687.2|2686|2686.9|2685.7|2687.9|2686.7|2686.9|2685.7|26
1732132200000|2024-11-20 19:50:00|2687.2|2686|2686.4|2685.2|2687.4|2686.2|2685.9|2684.7|34
1732132500000|2024-11-20 19:55:00|2686.2|2685|2685.4|2684.2|2686.4|2685.2|2684.9|2683.7|38
1732132800000|2024-11-20 20:00:00|2684.9|2683.7|2686.9|2685.7|2686.9|2685.7|2684.4|2683.2|26
1732133100000|2024-11-20 20:05:00|2687.2|2686|2687.4|2686.2|2687.7|2686.5|2686.2|2685|19
1732133400000|2024-11-20 20:10:00|2687.7|2686.5|2687.9|2686.7|2689.4|2688.2|2687.4|2686.2|39
1732133700000|2024-11-20 20:15:00|2687.7|2686.5|2688.9|2687.7|2689.4|2688.2|2687.4|2686.2|18
1732134000000|2024-11-20 20:20:00|2689.2|2688|2689.9|2688.7|2689.9|2688.7|2688.9|2687.7|16
1732134300000|2024-11-20 20:25:00|2690.2|2689|2690.2|2689|2690.9|2689.7|2689.7|2688.5|19
1732134600000|2024-11-20 20:30:00|2690.4|2689.2|2693.9|2692.7|2694.4|2693.2|2690.4|2689.2|38
1732134900000|2024-11-20 20:35:00|2694.2|2693|2694.4|2693.2|2694.9|2693.7|2692.7|2691.5|36
1732135200000|2024-11-20 20:40:00|2694.9|2693.7|2694.2|2693|2695.4|2694.2|2692.9|2691.7|42
1732135500000|2024-11-20 20:45:00|2694.4|2693.2|2695.9|2694.7|2696.2|2695|2692.9|2691.7|88
1732135800000|2024-11-20 20:50:00|2696.4|2695.2|2697.7|2695.7|2698|2696.5|2695.2|2694|145
1732136100000|2024-11-20 20:55:00|2697.6|2695.6|2698.1|2696.1|2698.4|2696.4|2696|2694|0
1732136400000|2024-11-20 21:00:00|2698|2696|2700.6|2698.6|2701.4|2699.4|2698|2696|6
1732136700000|2024-11-20 21:05:00|2700.7|2698.7|2700.8|2698.8|2701.7|2699.7|2700.4|2698.4|0
1732137000000|2024-11-20 21:10:00|2700.9|2698.9|2700.2|2698.2|2701|2699|2699.8|2697.8|0
1732137300000|2024-11-20 21:15:00|2700.1|2698.1|2700.5|2698.5|2700.9|2698.9|2699.4|2697.4|0
1732137600000|2024-11-20 21:20:00|2700.6|2698.6|2696|2694|2700.6|2698.6|2687.1|2685.1|0
1732137900000|2024-11-20 21:25:00|2696.1|2694.1|2690.9|2688.9|2696.7|2694.7|2690.8|2688.8|0
1732138200000|2024-11-20 21:30:00|2691.2|2689.2|2696.7|2694.7|2696.9|2694.9|2689.6|2687.6|0
1732138500000|2024-11-20 21:35:00|2696.8|2694.8|2696.3|2694.3|2697.5|2695.5|2695.1|2693.1|0
1732138800000|2024-11-20 21:40:00|2696.4|2694.4|2698.4|2696.4|2698.5|2696.5|2695.9|2693.9|0
1732139100000|2024-11-20 21:45:00|2698.6|2696.6|2700.3|2698.3|2700.3|2698.3|2697.9|2695.9|0
1732139400000|2024-11-20 21:50:00|2700.4|2698.4|2700.9|2698.9|2701.4|2699.4|2700.3|2698.3|0
1732139700000|2024-11-20 21:55:00|2701.1|2699.1|2700.4|2698.4|2702|2700|2700.4|2698.4|0
1732140000000|2024-11-20 22:00:00|2701.5|2699.5|2701.9|2699.9|2702.4|2700.4|2701.1|2699.1|0
1732140300000|2024-11-20 22:05:00|2701.8|2699.8|2702.4|2700.4|2702.5|2700.5|2701.7|2699.7|0
1732140600000|2024-11-20 22:10:00|2702.6|2700.6|2701.9|2699.9|2702.6|2700.6|2701.9|2699.9|0
1732140900000|2024-11-20 22:15:00|2702.1|2700.1|2702|2700|2702.3|2700.3|2701.9|2699.9|0
1732141200000|2024-11-20 22:20:00|2701.9|2699.9|2701.3|2699.3|2702.1|2700.1|2701.3|2699.3|0
1732141500000|2024-11-20 22:25:00|2701.2|2699.2|2701.1|2699.1|2701.2|2699.2|2701.1|2699.1|0
1732141800000|2024-11-20 22:30:00|2700.9|2698.9|2700.9|2698.9|2701.2|2699.2|2700.7|2698.7|0
1732142100000|2024-11-20 22:35:00|2700.8|2698.8|2700.4|2698.4|2700.8|2698.8|2700.2|2698.2|0
1732142400000|2024-11-20 22:40:00|2700.3|2698.3|2700.4|2698.4|2700.5|2698.5|2700.1|2698.1|0
1732142700000|2024-11-20 22:45:00|2700.3|2698.3|2700.5|2698.5|2700.5|2698.5|2700.2|2698.2|0
1732143000000|2024-11-20 22:50:00|2700.3|2698.3|2700.4|2698.4|2700.4|2698.4|2700.3|2698.3|0
1732143300000|2024-11-20 22:55:00|2700.6|2698.6|2700.6|2698.6|2700.7|2698.7|2700.5|2698.5|0
1732143600000|2024-11-20 23:00:00|2700.2|2698.2|2701|2699|2701.4|2699.4|2697.2|2695.2|0
1732143900000|2024-11-20 23:05:00|2701.1|2699.1|2699.9|2697.9|2701.4|2699.4|2699.8|2697.8|0
1732144200000|2024-11-20 23:10:00|2700|2698|2699.1|2697.1|2700|2698|2698.8|2696.8|0
1732144500000|2024-11-20 23:15:00|2699|2697|2697.5|2695.5|2699.1|2697.1|2697.1|2695.1|0
1732144800000|2024-11-20 23:20:00|2697.4|2695.4|2698.7|2696.7|2698.8|2696.8|2697.4|2695.4|0
1732145100000|2024-11-20 23:25:00|2698.8|2696.8|2697.8|2695.8|2699.2|2697.2|2697.7|2695.7|0
1732145400000|2024-11-20 23:30:00|2697.9|2695.9|2697.4|2695.4|2699.6|2697.6|2697.4|2695.4|0
1732145700000|2024-11-20 23:35:00|2697.5|2695.5|2696|2694|2697.6|2695.6|2695.8|2693.8|0
1732146000000|2024-11-20 23:40:00|2696.1|2694.1|2696.4|2694.4|2697.3|2695.3|2695.3|2693.3|0
1732146300000|2024-11-20 23:45:00|2696.5|2694.5|2695.9|2694.7|2699.2|2698|2692.2|2691|484
1732146600000|2024-11-20 23:50:00|2696.4|2695.2|2696.9|2695.7|2697.4|2696.2|2694.4|2693.2|105
1732146900000|2024-11-20 23:55:00|2697.2|2696|2698.2|2697|2698.7|2697.5|2695.9|2694.7|194
1732147200000|2024-11-21 00:00:00|2698|2697.2|2693|2692.2|2703.5|2702.7|2693|2692.2|953
1732147500000|2024-11-21 00:05:00|2693.2|2692.4|2697.7|2696.9|2697.7|2696.9|2692.2|2691.4|606
1732147800000|2024-11-21 00:10:00|2697.5|2696.7|2695.7|2694.9|2699.5|2698.7|2695.5|2694.7|299
1732148100000|2024-11-21 00:15:00|2695.2|2694.4|2694.7|2693.9|2696.2|2695.4|2692.2|2691.4|338
1732148400000|2024-11-21 00:20:00|2695|2694.2|2693.4|2692.6|2695.7|2694.9|2692.4|2691.6|271
1732148700000|2024-11-21 00:25:00|2693.1|2692.3|2692.9|2692.1|2694.4|2693.6|2691.9|2691.1|310
1732149000000|2024-11-21 00:30:00|2693.4|2692.6|2690.4|2689.6|2693.4|2692.6|2689.4|2688.6|399
1732149300000|2024-11-21 00:35:00|2690.1|2689.3|2692.4|2691.6|2692.9|2692.1|2688.9|2688.1|286
1732149600000|2024-11-21 00:40:00|2692.6|2691.8|2694.4|2693.6|2695.9|2695.1|2691.9|2691.1|179
1732149900000|2024-11-21 00:45:00|2694.9|2694.1|2690.4|2689.6|2694.9|2694.1|2690.1|2689.3|244
1732150200000|2024-11-21 00:50:00|2690.1|2689.3|2691.6|2690.8|2692.6|2691.8|2688.9|2688.1|335
1732150500000|2024-11-21 00:55:00|2691.4|2690.6|2690.1|2689.3|2692.4|2691.6|2688.9|2688.1|223
1732150800000|2024-11-21 01:00:00|2690.4|2689.6|2693.4|2692.6|2694.1|2693.3|2689.6|2688.8|244
1732151100000|2024-11-21 01:05:00|2693.1|2692.3|2694.9|2694.1|2695.1|2694.3|2692.9|2692.1|309
1732151400000|2024-11-21 01:10:00|2694.6|2693.8|2692.4|2691.6|2695.4|2694.6|2691.4|2690.6|287
1732151700000|2024-11-21 01:15:00|2692.1|2691.3|2693.6|2692.8|2694.4|2693.6|2691.6|2690.8|116
1732152000000|2024-11-21 01:20:00|2693.9|2693.1|2691.9|2691.1|2694.4|2693.6|2691.4|2690.6|116
1732152300000|2024-11-21 01:25:00|2691.4|2690.6|2691.1|2690.3|2692.4|2691.6|2690.6|2689.8|217
1732152600000|2024-11-21 01:30:00|2690.9|2690.1|2691.6|2690.8|2692.4|2691.6|2690.6|2689.8|171
1732152900000|2024-11-21 01:35:00|2691.4|2690.6|2689.4|2688.6|2692.1|2691.3|2688.6|2687.8|207
1732153200000|2024-11-21 01:40:00|2689.6|2688.8|2690.4|2689.6|2691.4|2690.6|2689.1|2688.3|178
1732153500000|2024-11-21 01:45:00|2690.6|2689.8|2693.6|2692.8|2693.9|2693.1|2690.4|2689.6|114
1732153800000|2024-11-21 01:50:00|2693.4|2692.6|2691.4|2690.6|2693.6|2692.8|2690.4|2689.6|113
1732154100000|2024-11-21 01:55:00|2691.1|2690.3|2690.9|2690.1|2691.6|2690.8|2690.1|2689.3|96
1732154400000|2024-11-21 02:00:00|2691.4|2690.6|2690.9|2690.1|2692.4|2691.6|2689.9|2689.1|142
1732154700000|2024-11-21 02:05:00|2690.4|2689.6|2690.9|2690.1|2692.4|2691.6|2690.4|2689.6|193
1732155000000|2024-11-21 02:10:00|2691.1|2690.3|2690.9|2690.1|2691.9|2691.1|2690.4|2689.6|156
1732155300000|2024-11-21 02:15:00|2690.6|2689.8|2689.9|2689.1|2690.9|2690.1|2689.6|2688.8|153
1732155600000|2024-11-21 02:20:00|2690.1|2689.3|2691.1|2690.3|2691.1|2690.3|2689.9|2689.1|137
1732155900000|2024-11-21 02:25:00|2690.9|2690.1|2689.4|2688.6|2691.4|2690.6|2689.1|2688.3|198
1732156200000|2024-11-21 02:30:00|2689.6|2688.4|2687.6|2686.4|2690.6|2689.4|2687.6|2686.4|107
1732156500000|2024-11-21 02:35:00|2687.3|2686.1|2685.6|2684.4|2687.6|2686.4|2685.6|2684.4|131
1732156800000|2024-11-21 02:40:00|2685.1|2683.9|2683.1|2681.9|2685.1|2683.9|2683.1|2681.9|299
1732157100000|2024-11-21 02:45:00|2683.3|2682.1|2684.1|2682.9|2684.3|2683.1|2683.1|2681.9|126
1732157400000|2024-11-21 02:50:00|2684.3|2683.1|2684.1|2682.9|2684.6|2683.4|2683.6|2682.4|68
1732157700000|2024-11-21 02:55:00|2684.6|2683.4|2685.1|2683.9|2685.6|2684.4|2684.3|2683.1|63
1732158000000|2024-11-21 03:00:00|2684.6|2683.4|2685.6|2684.4|2686.6|2685.4|2684.3|2683.1|77
1732158300000|2024-11-21 03:05:00|2685.3|2684.1|2686.1|2684.9|2687.3|2686.1|2684.6|2683.4|52
1732158600000|2024-11-21 03:10:00|2686.6|2685.4|2687.1|2685.9|2687.6|2686.4|2686.6|2685.4|41
1732158900000|2024-11-21 03:15:00|2686.8|2685.6|2689.1|2687.9|2689.3|2688.1|2686.8|2685.6|136
1732159200000|2024-11-21 03:20:00|2689.3|2688.1|2691.1|2689.9|2691.8|2690.6|2689.3|2688.1|94
1732159500000|2024-11-21 03:25:00|2691.6|2690.4|2691.6|2690.4|2692.1|2690.9|2690.6|2689.4|128
1732159800000|2024-11-21 03:30:00|2691.4|2690.6|2688.9|2688.1|2691.4|2690.6|2688.9|2688.1|259
1732160100000|2024-11-21 03:35:00|2689.4|2688.6|2690.4|2689.6|2690.9|2690.1|2689.1|2688.3|159
1732160400000|2024-11-21 03:40:00|2689.9|2689.1|2686.4|2685.6|2690.4|2689.6|2686.4|2685.6|225
1732160700000|2024-11-21 03:45:00|2686.6|2685.8|2686.1|2685.3|2687.1|2686.3|2684.9|2684.1|196
1732161000000|2024-11-21 03:50:00|2685.9|2685.1|2684.4|2683.6|2686.1|2685.3|2683.9|2683.1|231
1732161300000|2024-11-21 03:55:00|2684.1|2683.3|2683.9|2683.1|2685.4|2684.6|2683.4|2682.6|216
1732161600000|2024-11-21 04:00:00|2683.6|2682.8|2683.9|2683.1|2683.9|2683.1|2681.9|2681.1|332
1732161900000|2024-11-21 04:05:00|2683.6|2682.8|2684.4|2683.6|2685.4|2684.6|2683.4|2682.6|229
1732162200000|2024-11-21 04:10:00|2683.9|2683.1|2685.4|2684.6|2685.9|2685.1|2683.6|2682.8|161
1732162500000|2024-11-21 04:15:00|2684.9|2684.1|2684.9|2684.1|2685.9|2685.1|2684.6|2683.8|136
1732162800000|2024-11-21 04:20:00|2685.4|2684.6|2683.9|2683.1|2685.4|2684.6|2683.9|2683.1|102
1732163100000|2024-11-21 04:25:00|2684.1|2683.3|2683.4|2682.6|2684.4|2683.6|2683.1|2682.3|170
1732163400000|2024-11-21 04:30:00|2683.1|2682.3|2684.9|2684.1|2685.4|2684.6|2682.9|2682.1|181
1732163700000|2024-11-21 04:35:00|2685.1|2684.3|2683.1|2682.3|2685.4|2684.6|2682.9|2682.1|185
1732164000000|2024-11-21 04:40:00|2683.1|2682.3|2684.4|2683.6|2684.6|2683.8|2682.9|2682.1|124
1732164300000|2024-11-21 04:45:00|2684.1|2683.3|2684.9|2684.1|2684.9|2684.1|2683.6|2682.8|164
1732164600000|2024-11-21 04:50:00|2684.4|2683.6|2686.4|2685.6|2686.9|2686.1|2684.4|2683.6|174
1732164900000|2024-11-21 04:55:00|2686.1|2685.3|2684.6|2683.8|2686.4|2685.6|2684.6|2683.8|134
1732165200000|2024-11-21 05:00:00|2684.4|2683.6|2685.4|2684.6|2685.4|2684.6|2683.9|2683.1|242
1732165500000|2024-11-21 05:05:00|2684.9|2684.1|2685.6|2684.8|2686.1|2685.3|2684.9|2684.1|114
1732165800000|2024-11-21 05:10:00|2685.4|2684.6|2686.4|2685.6|2686.6|2685.8|2684.9|2684.1|160
1732166100000|2024-11-21 05:15:00|2686.9|2686.1|2688.4|2687.6|2688.4|2687.6|2686.9|2686.1|223
1732166400000|2024-11-21 05:20:00|2688.1|2687.3|2690.4|2689.6|2690.4|2689.6|2687.9|2687.1|237
1732166700000|2024-11-21 05:25:00|2690.9|2690.1|2689.9|2689.1|2691.4|2690.6|2688.9|2688.1|371
1732167000000|2024-11-21 05:30:00|2689.4|2688.6|2688.4|2687.6|2689.4|2688.6|2687.9|2687.1|257
1732167300000|2024-11-21 05:35:00|2687.9|2687.1|2687.4|2686.6|2688.9|2688.1|2686.9|2686.1|153
1732167600000|2024-11-21 05:40:00|2687.1|2686.3|2687.4|2686.6|2687.9|2687.1|2686.4|2685.6|172
1732167900000|2024-11-21 05:45:00|2687.6|2686.8|2688.4|2687.6|2689.1|2688.3|2687.4|2686.6|186
1732168200000|2024-11-21 05:50:00|2688.6|2687.8|2687.4|2686.6|2689.1|2688.3|2687.4|2686.6|194
1732168500000|2024-11-21 05:55:00|2687.6|2686.8|2688.4|2687.6|2688.4|2687.6|2686.6|2685.8|255
1732168800000|2024-11-21 06:00:00|2688.1|2687.3|2685.4|2684.6|2688.1|2687.3|2684.9|2684.1|316
1732169100000|2024-11-21 06:05:00|2685.9|2685.1|2685.9|2685.1|2686.9|2686.1|2684.9|2684.1|251
1732169400000|2024-11-21 06:10:00|2686.1|2685.3|2682.9|2682.1|2686.1|2685.3|2682.6|2681.8|392
1732169700000|2024-11-21 06:15:00|2682.6|2681.8|2683.6|2682.8|2684.1|2683.3|2681.9|2681.1|374
1732170000000|2024-11-21 06:20:00|2683.9|2683.1|2682.4|2681.6|2683.9|2683.1|2681.4|2680.6|370
1732170300000|2024-11-21 06:25:00|2682.1|2681.3|2681.9|2681.1|2683.9|2683.1|2680.9|2680.1|1462
1732170600000|2024-11-21 06:30:00|2682.1|2681.3|2682.4|2681.6|2684.4|2683.6|2680.4|2679.6|1422
1732170900000|2024-11-21 06:35:00|2682.6|2681.8|2682.1|2680.1|2682.9|2682.1|2681.4|2679.9|169
1732171200000|2024-11-21 06:40:00|2681.9|2679.9|2683.4|2681.4|2683.8|2681.8|2681.7|2679.7|1
1732171500000|2024-11-21 06:45:00|2683.5|2681.5|2684.3|2682.3|2684.7|2682.7|2683.4|2681.4|400
1732171800000|2024-11-21 06:50:00|2684.5|2682.5|2684.1|2682.1|2684.7|2682.7|2683.3|2681.3|0
1732172100000|2024-11-21 06:55:00|2684.2|2682.2|2685.5|2683.5|2685.8|2683.8|2683.9|2681.9|0
1732172400000|2024-11-21 07:00:00|2685.6|2683.6|2687.8|2685.8|2687.8|2685.8|2685.6|2683.6|0
1732172700000|2024-11-21 07:05:00|2688|2686|2688|2686|2688.6|2686.6|2687.4|2685.4|0
1732173000000|2024-11-21 07:10:00|2687.7|2685.7|2687.4|2685.4|2687.7|2685.7|2686.6|2684.6|0
1732173300000|2024-11-21 07:15:00|2687.5|2685.5|2687|2685|2687.5|2685.5|2686.2|2684.2|0
1732173600000|2024-11-21 07:20:00|2686.9|2684.9|2687.2|2685.2|2687.2|2685.2|2686.1|2684.1|0
1732173900000|2024-11-21 07:25:00|2687.3|2685.3|2678|2676|2687.3|2685.3|2676|2674|0
1732174200000|2024-11-21 07:30:00|2677.8|2675.8|2678|2676|2682.2|2680.2|2677.3|2675.3|0
1732174500000|2024-11-21 07:35:00|2678.1|2676.1|2679.7|2677.7|2680.1|2678.1|2674.6|2672.6|0
1732174800000|2024-11-21 07:40:00|2679.8|2677.8|2680.8|2678.8|2681.4|2679.4|2677.7|2675.7|0
1732175100000|2024-11-21 07:45:00|2680.9|2678.9|2683.3|2681.3|2683.8|2681.8|2679.4|2677.4|0
1732175400000|2024-11-21 07:50:00|2683.4|2681.4|2685|2683|2686|2684|2683|2681|0
1732175700000|2024-11-21 07:55:00|2684.9|2682.9|2682.4|2680.4|2685|2683|2682.2|2680.2|0
1732176000000|2024-11-21 08:00:00|2682.5|2680.5|2682.3|2681.1|2685.3|2684.1|2680.6|2679.4|269
1732176300000|2024-11-21 08:05:00|2682.1|2680.9|2678.6|2677.4|2682.6|2681.4|2677.3|2676.1|139
1732176600000|2024-11-21 08:10:00|2678.8|2677.6|2679.3|2678.1|2681.1|2679.9|2678.6|2677.4|98
1732176900000|2024-11-21 08:15:00|2679.1|2677.9|2677.6|2676.4|2679.3|2678.1|2675.6|2674.4|166
1732177200000|2024-11-21 08:20:00|2677.8|2676.6|2675.8|2674.6|2681.1|2679.9|2675.3|2674.1|141
1732177500000|2024-11-21 08:25:00|2676.1|2674.9|2677.3|2676.1|2678.1|2676.9|2674.3|2673.1|109
1732177800000|2024-11-21 08:30:00|2677.1|2675.9|2672.6|2671.4|2677.1|2675.9|2672.3|2671.1|171
1732178100000|2024-11-21 08:35:00|2673.3|2672.1|2673.1|2671.9|2673.6|2672.4|2670.3|2669.1|147
1732178400000|2024-11-21 08:40:00|2672.8|2671.6|2672.1|2670.9|2673.3|2672.1|2670.8|2669.6|61
1732178700000|2024-11-21 08:45:00|2671.8|2670.6|2675.3|2674.1|2675.6|2674.4|2671.1|2669.9|78
1732179000000|2024-11-21 08:50:00|2675.1|2673.9|2674.6|2673.4|2676.6|2675.4|2673.6|2672.4|138
1732179300000|2024-11-21 08:55:00|2674.3|2673.1|2675.1|2673.9|2676.6|2675.4|2674.1|2672.9|69
1732179600000|2024-11-21 09:00:00|2674.8|2673.6|2671.8|2670.6|2675.1|2673.9|2670.6|2669.4|49
1732179900000|2024-11-21 09:05:00|2672.1|2670.9|2668.1|2666.9|2673.1|2671.9|2667.8|2666.6|133
1732180200000|2024-11-21 09:10:00|2668.3|2667.1|2669.3|2668.1|2670.3|2669.1|2667.6|2666.4|32
1732180500000|2024-11-21 09:15:00|2669.1|2667.9|2667.6|2666.4|2671.8|2670.6|2667.3|2666.1|147
1732180800000|2024-11-21 09:20:00|2667.3|2666.1|2665.1|2663.9|2668.1|2666.9|2665.1|2663.9|134
1732181100000|2024-11-21 09:25:00|2665.3|2664.1|2664.8|2663.6|2668.1|2666.9|2664.3|2663.1|79
1732181400000|2024-11-21 09:30:00|2664.6|2663.4|2666.3|2665.1|2667.6|2666.4|2664.3|2663.1|82
1732181700000|2024-11-21 09:35:00|2666.6|2665.4|2664.3|2663.1|2666.6|2665.4|2664.3|2663.1|31
1732182000000|2024-11-21 09:40:00|2664.6|2663.4|2668.8|2667.6|2669.3|2668.1|2664.1|2662.9|33
1732182300000|2024-11-21 09:45:00|2668.6|2667.4|2671.3|2670.1|2672.6|2671.4|2668.6|2667.4|163
1732182600000|2024-11-21 09:50:00|2671.1|2669.9|2670.8|2669.6|2672.3|2671.1|2670.6|2669.4|22
1732182900000|2024-11-21 09:55:00|2670.6|2669.4|2672.6|2671.4|2673.6|2672.4|2670.1|2668.9|18
1732183200000|2024-11-21 10:00:00|2672.3|2671.1|2672.6|2671.4|2673.6|2672.4|2670.8|2669.6|21
1732183500000|2024-11-21 10:05:00|2672.3|2671.1|2674.6|2673.4|2675.1|2673.9|2672.3|2671.1|33
1732183800000|2024-11-21 10:10:00|2674.8|2673.6|2672.3|2671.1|2674.8|2673.6|2672.1|2670.9|40
1732184100000|2024-11-21 10:15:00|2672.6|2671.4|2671.3|2670.1|2672.6|2671.4|2670.8|2669.6|12
1732184400000|2024-11-21 10:20:00|2671.6|2670.4|2671.1|2669.9|2672.1|2670.9|2670.3|2669.1|14
1732184700000|2024-11-21 10:25:00|2671.3|2670.1|2671.1|2669.9|2671.8|2670.6|2670.1|2668.9|44
1732185000000|2024-11-21 10:30:00|2671.3|2670.1|2671.1|2669.9|2672.6|2671.4|2670.1|2668.9|40
1732185300000|2024-11-21 10:35:00|2671.6|2670.4|2672.8|2671.6|2673.1|2671.9|2671.6|2670.4|41
1732185600000|2024-11-21 10:40:00|2672.6|2671.4|2674.1|2672.9|2675.1|2673.9|2672.6|2671.4|18
1732185900000|2024-11-21 10:45:00|2674.3|2673.1|2673.1|2671.9|2674.3|2673.1|2671.3|2670.1|37
1732186200000|2024-11-21 10:50:00|2672.8|2671.6|2672.6|2671.4|2675.1|2673.9|2672.6|2671.4|15
1732186500000|2024-11-21 10:55:00|2672.3|2671.1|2674.6|2673.4|2675.1|2673.9|2671.8|2670.6|63
1732186800000|2024-11-21 11:00:00|2674.3|2673.1|2675.3|2674.1|2676.6|2675.4|2674.3|2673.1|34
1732187100000|2024-11-21 11:05:00|2675.1|2673.9|2677.6|2676.4|2678.1|2676.9|2674.8|2673.6|27
1732187400000|2024-11-21 11:10:00|2677.8|2676.6|2678.1|2676.9|2678.3|2677.1|2676.1|2674.9|21
1732187700000|2024-11-21 11:15:00|2678.3|2677.1|2680.6|2679.4|2680.8|2679.6|2678.1|2676.9|51
1732188000000|2024-11-21 11:20:00|2680.3|2679.1|2681.6|2680.4|2682.1|2680.9|2679.3|2678.1|42
1732188300000|2024-11-21 11:25:00|2681.8|2680.6|2682.1|2680.9|2682.1|2680.9|2681.1|2679.9|28
1732188600000|2024-11-21 11:30:00|2682.3|2681.1|2682.6|2681.4|2683.1|2681.9|2681.1|2679.9|34
1732188900000|2024-11-21 11:35:00|2682.8|2681.6|2681.1|2679.9|2683.1|2681.9|2680.6|2679.4|32
1732189200000|2024-11-21 11:40:00|2681.3|2680.1|2682.6|2681.4|2682.8|2681.6|2680.1|2678.9|24
1732189500000|2024-11-21 11:45:00|2682.8|2681.6|2680.6|2679.4|2682.8|2681.6|2680.6|2679.4|18
1732189800000|2024-11-21 11:50:00|2680.3|2679.1|2680.6|2679.4|2681.3|2680.1|2679.8|2678.6|44
1732190100000|2024-11-21 11:55:00|2681.1|2679.9|2680.3|2679.1|2681.6|2680.4|2680.3|2679.1|87
1732190400000|2024-11-21 12:00:00|2680.1|2678.9|2683.3|2682.1|2683.6|2682.4|2680.1|2678.9|113
1732190700000|2024-11-21 12:05:00|2683.6|2682.4|2686.3|2685.1|2686.3|2685.1|2683.6|2682.4|90
1732191000000|2024-11-21 12:10:00|2686.1|2684.9|2687.1|2685.9|2687.3|2686.1|2685.8|2684.6|124
1732191300000|2024-11-21 12:15:00|2687.3|2686.1|2688.3|2687.1|2689.1|2687.9|2687.1|2685.9|70
1732191600000|2024-11-21 12:20:00|2688.6|2687.4|2687.6|2686.4|2688.6|2687.4|2687.1|2685.9|25
1732191900000|2024-11-21 12:25:00|2687.8|2686.6|2686.6|2685.4|2688.1|2686.9|2686.1|2684.9|29
1732192200000|2024-11-21 12:30:00|2686.8|2685.6|2685.1|2683.9|2687.3|2686.1|2684.6|2683.4|50
1732192500000|2024-11-21 12:35:00|2684.8|2683.6|2683.6|2682.4|2685.6|2684.4|2682.3|2681.1|44
1732192800000|2024-11-21 12:40:00|2683.8|2682.6|2685.6|2684.4|2685.6|2684.4|2683.6|2682.4|52
1732193100000|2024-11-21 12:45:00|2685.3|2684.1|2681.6|2680.4|2685.8|2684.6|2681.6|2680.4|88
1732193400000|2024-11-21 12:50:00|2681.8|2680.6|2680.1|2678.9|2682.1|2680.9|2680.1|2678.9|29
1732193700000|2024-11-21 12:55:00|2679.8|2678.6|2683.1|2681.9|2683.1|2681.9|2679.8|2678.6|29
1732194000000|2024-11-21 13:00:00|2683.3|2682.1|2684.3|2683.1|2684.8|2683.6|2683.1|2681.9|85
1732194300000|2024-11-21 13:05:00|2684.6|2683.4|2683.8|2682.6|2685.8|2684.6|2683.6|2682.4|117
1732194600000|2024-11-21 13:10:00|2684.1|2682.9|2686.6|2685.4|2687.1|2685.9|2683.6|2682.4|171
1732194900000|2024-11-21 13:15:00|2686.3|2685.1|2690.6|2689.4|2691.1|2689.9|2686.3|2685.1|155
1732195200000|2024-11-21 13:20:00|2690.8|2689.6|2689.6|2688.4|2691.8|2690.6|2688.6|2687.4|69
1732195500000|2024-11-21 13:25:00|2689.3|2688.1|2686.8|2685.6|2689.6|2688.4|2686.6|2685.4|83
1732195800000|2024-11-21 13:30:00|2687.3|2686.1|2686.6|2685.4|2690.1|2688.9|2686.1|2684.9|196
1732196100000|2024-11-21 13:35:00|2686.3|2685.1|2687.3|2686.1|2688.6|2687.4|2685.6|2684.4|64
1732196400000|2024-11-21 13:40:00|2687.1|2685.9|2686.6|2685.4|2689.1|2687.9|2685.6|2684.4|57
1732196700000|2024-11-21 13:45:00|2686.3|2685.1|2685.8|2684.6|2687.1|2685.9|2684.3|2683.1|64
1732197000000|2024-11-21 13:50:00|2686.1|2684.9|2684.1|2682.9|2686.1|2684.9|2682.6|2681.4|123
1732197300000|2024-11-21 13:55:00|2683.8|2682.6|2684.1|2682.9|2685.8|2684.6|2683.3|2682.1|84
1732197600000|2024-11-21 14:00:00|2684.6|2683.4|2686.3|2685.1|2686.6|2685.4|2684.1|2682.9|89
1732197900000|2024-11-21 14:05:00|2686.6|2685.4|2687.1|2685.9|2687.3|2686.1|2685.3|2684.1|41
1732198200000|2024-11-21 14:10:00|2686.8|2685.6|2688.6|2687.4|2689.1|2687.9|2686.6|2685.4|40
1732198500000|2024-11-21 14:15:00|2688.3|2687.1|2687.3|2686.1|2688.6|2687.4|2686.8|2685.6|71
1732198800000|2024-11-21 14:20:00|2687.1|2685.9|2688.6|2687.4|2689.1|2687.9|2687.1|2685.9|54
1732199100000|2024-11-21 14:25:00|2688.3|2687.1|2689.1|2687.9|2691.1|2689.9|2688.1|2686.9|97
1732199400000|2024-11-21 14:30:00|2689.3|2688.1|2681.1|2679.9|2689.3|2688.1|2680.6|2679.4|156
1732199700000|2024-11-21 14:35:00|2680.8|2679.6|2674.6|2673.4|2681.1|2679.9|2672.6|2671.4|246
1732200000000|2024-11-21 14:40:00|2674.8|2673.6|2679.1|2677.9|2679.6|2678.4|2673.1|2671.9|156
1732200300000|2024-11-21 14:45:00|2679.6|2678.4|2685.1|2683.9|2685.8|2684.6|2679.6|2678.4|231
1732200600000|2024-11-21 14:50:00|2685.3|2684.1|2681.1|2679.9|2687.3|2686.1|2679.8|2678.6|111
1732200900000|2024-11-21 14:55:00|2680.8|2679.6|2680.1|2678.9|2682.6|2681.4|2677.6|2676.4|115
1732201200000|2024-11-21 15:00:00|2679.8|2678.6|2675.6|2674.4|2680.6|2679.4|2674.6|2673.4|290
1732201500000|2024-11-21 15:05:00|2675.3|2674.1|2676.6|2675.4|2678.1|2676.9|2674.6|2673.4|162
1732201800000|2024-11-21 15:10:00|2676.1|2674.9|2684.6|2683.4|2684.6|2683.4|2676.1|2674.9|160
1732202100000|2024-11-21 15:15:00|2684.1|2682.9|2683.8|2682.6|2686.1|2684.9|2682.3|2681.1|149
1732202400000|2024-11-21 15:20:00|2683.6|2682.4|2681.1|2679.9|2685.6|2684.4|2679.1|2677.9|164
1732202700000|2024-11-21 15:25:00|2681.3|2680.1|2677.6|2676.4|2682.6|2681.4|2676.3|2675.1|102
1732203000000|2024-11-21 15:30:00|2677.3|2676.1|2678.6|2677.4|2680.3|2679.1|2676.1|2674.9|95
1732203300000|2024-11-21 15:35:00|2678.1|2676.9|2679.6|2678.4|2682.8|2681.6|2677.8|2676.6|87
1732203600000|2024-11-21 15:40:00|2679.3|2678.1|2683.3|2682.1|2684.6|2683.4|2679.1|2677.9|82
1732203900000|2024-11-21 15:45:00|2683.6|2682.4|2687.1|2685.9|2688.1|2686.9|2682.8|2681.6|140
1732204200000|2024-11-21 15:50:00|2687.3|2686.1|2688.1|2686.9|2688.1|2686.9|2684.6|2683.4|55
1732204500000|2024-11-21 15:55:00|2688.3|2687.1|2689.6|2688.4|2690.6|2689.4|2688.1|2686.9|114
1732204800000|2024-11-21 16:00:00|2689.8|2688.6|2691.6|2690.4|2692.1|2690.9|2688.8|2687.6|222
1732205100000|2024-11-21 16:05:00|2691.3|2690.1|2687.6|2686.4|2691.6|2690.4|2687.6|2686.4|118
1732205400000|2024-11-21 16:10:00|2687.8|2686.6|2691.1|2689.9|2691.3|2690.1|2687.1|2685.9|139
1732205700000|2024-11-21 16:15:00|2690.6|2689.4|2691.3|2690.1|2692.3|2691.1|2689.8|2688.6|87
1732206000000|2024-11-21 16:20:00|2691.1|2689.9|2693.6|2692.4|2693.6|2692.4|2690.1|2688.9|90
1732206300000|2024-11-21 16:25:00|2693.1|2691.9|2695.1|2693.9|2695.1|2693.9|2692.1|2690.9|169
1732206600000|2024-11-21 16:30:00|2695.6|2694.4|2695.1|2693.9|2696.1|2694.9|2694.1|2692.9|112
1732206900000|2024-11-21 16:35:00|2694.6|2693.4|2692.1|2690.9|2694.6|2693.4|2690.6|2689.4|118
1732207200000|2024-11-21 16:40:00|2692.3|2691.1|2694.1|2692.9|2695.1|2693.9|2691.8|2690.6|85
1732207500000|2024-11-21 16:45:00|2693.6|2692.4|2691.1|2689.9|2694.1|2692.9|2689.8|2688.6|60
1732207800000|2024-11-21 16:50:00|2691.3|2690.1|2690.6|2689.4|2691.8|2690.6|2690.3|2689.1|41
1732208100000|2024-11-21 16:55:00|2690.3|2689.1|2693.1|2691.9|2693.6|2692.4|2690.1|2688.9|83
1732208400000|2024-11-21 17:00:00|2692.8|2691.6|2690.6|2689.4|2693.1|2691.9|2689.6|2688.4|68
1732208700000|2024-11-21 17:05:00|2690.1|2688.9|2691.8|2690.6|2692.1|2690.9|2690.1|2688.9|33
1732209000000|2024-11-21 17:10:00|2692.1|2690.9|2691.6|2690.4|2692.1|2690.9|2689.6|2688.4|52
1732209300000|2024-11-21 17:15:00|2691.3|2690.1|2692.1|2690.9|2693.6|2692.4|2691.1|2689.9|66
1732209600000|2024-11-21 17:20:00|2692.3|2691.1|2692.6|2691.4|2693.1|2691.9|2691.3|2690.1|31
1732209900000|2024-11-21 17:25:00|2692.3|2691.1|2694.1|2692.9|2695.1|2693.9|2691.6|2690.4|89
1732210200000|2024-11-21 17:30:00|2693.8|2692.6|2694.6|2693.4|2694.6|2693.4|2692.8|2691.6|39
1732210500000|2024-11-21 17:35:00|2694.3|2693.1|2694.1|2692.9|2695.1|2693.9|2693.8|2692.6|19
1732210800000|2024-11-21 17:40:00|2693.8|2692.6|2695.6|2694.4|2695.6|2694.4|2693.3|2692.1|53
1732211100000|2024-11-21 17:45:00|2695.8|2694.6|2696.3|2695.1|2697.1|2695.9|2695.1|2693.9|78
1732211400000|2024-11-21 17:50:00|2696.6|2695.4|2696.1|2694.9|2697.1|2695.9|2696.1|2694.9|51
1732211700000|2024-11-21 17:55:00|2695.6|2694.4|2695.6|2694.4|2696.1|2694.9|2694.1|2692.9|78
1732212000000|2024-11-21 18:00:00|2696.1|2694.9|2697.1|2695.9|2697.1|2695.9|2695.8|2694.6|23
1732212300000|2024-11-21 18:05:00|2697.6|2696.4|2698.1|2696.9|2698.8|2697.6|2696.6|2695.4|93
1732212600000|2024-11-21 18:10:00|2697.8|2696.6|2696.6|2695.4|2698.8|2697.6|2696.6|2695.4|95
1732212900000|2024-11-21 18:15:00|2697.1|2695.9|2696.1|2694.9|2697.1|2695.9|2694.6|2693.4|49
1732213200000|2024-11-21 18:20:00|2695.8|2694.6|2696.6|2695.4|2697.1|2695.9|2695.6|2694.4|43
1732213500000|2024-11-21 18:25:00|2696.8|2695.6|2698.1|2696.9|2698.1|2696.9|2696.1|2694.9|40
1732213800000|2024-11-21 18:30:00|2698.3|2697.1|2699.1|2697.9|2699.3|2698.1|2698.1|2696.9|47
1732214100000|2024-11-21 18:35:00|2698.8|2697.6|2698.6|2697.4|2699.6|2698.4|2697.1|2695.9|43
1732214400000|2024-11-21 18:40:00|2698.1|2696.9|2697.8|2696.6|2698.1|2696.9|2697.3|2696.1|35
1732214700000|2024-11-21 18:45:00|2698.1|2696.9|2695.8|2694.6|2698.1|2696.9|2695.6|2694.4|42
1732215000000|2024-11-21 18:50:00|2695.6|2694.4|2696.1|2694.9|2696.6|2695.4|2695.1|2693.9|27
1732215300000|2024-11-21 18:55:00|2696.3|2695.1|2696.1|2694.9|2697.1|2695.9|2695.6|2694.4|47
1732215600000|2024-11-21 19:00:00|2696.3|2695.1|2696.1|2694.9|2697.1|2695.9|2695.6|2694.4|65
1732215900000|2024-11-21 19:05:00|2695.8|2694.6|2695.1|2693.9|2696.1|2694.9|2695.1|2693.9|61
1732216200000|2024-11-21 19:10:00|2694.8|2693.6|2695.1|2693.9|2695.6|2694.4|2694.6|2693.4|47
1732216500000|2024-11-21 19:15:00|2695.3|2694.1|2693.3|2692.1|2695.6|2694.4|2693.1|2691.9|69
1732216800000|2024-11-21 19:20:00|2693.1|2691.9|2696.3|2695.1|2696.6|2695.4|2693.1|2691.9|33
1732217100000|2024-11-21 19:25:00|2696.1|2694.9|2695.1|2693.9|2696.6|2695.4|2694.6|2693.4|78
1732217400000|2024-11-21 19:30:00|2695.3|2694.1|2693.6|2692.4|2695.3|2694.1|2693.1|2691.9|88
1732217700000|2024-11-21 19:35:00|2693.8|2692.6|2695.1|2693.9|2695.1|2693.9|2693.1|2691.9|94
1732218000000|2024-11-21 19:40:00|2694.8|2693.6|2693.1|2691.9|2695.1|2693.9|2692.6|2691.4|74
1732218300000|2024-11-21 19:45:00|2692.8|2691.6|2692.6|2691.4|2693.1|2691.9|2692.1|2690.9|70
1732218600000|2024-11-21 19:50:00|2692.1|2690.9|2692.6|2691.4|2692.6|2691.4|2691.1|2689.9|95
1732218900000|2024-11-21 19:55:00|2692.8|2691.6|2692.6|2691.4|2693.1|2691.9|2691.6|2690.4|93
1732219200000|2024-11-21 20:00:00|2692.1|2690.9|2692.1|2690.9|2693.1|2691.9|2692.1|2690.9|89
1732219500000|2024-11-21 20:05:00|2691.8|2690.6|2693.1|2691.9|2693.1|2691.9|2691.6|2690.4|75
1732219800000|2024-11-21 20:10:00|2692.8|2691.6|2692.1|2690.9|2693.6|2692.4|2692.1|2690.9|81
1732220100000|2024-11-21 20:15:00|2692.6|2691.4|2693.1|2691.9|2693.6|2692.4|2692.6|2691.4|77
1732220400000|2024-11-21 20:20:00|2692.6|2691.4|2692.1|2690.9|2693.1|2691.9|2692.1|2690.9|65
1732220700000|2024-11-21 20:25:00|2691.8|2690.6|2692.6|2691.4|2693.1|2691.9|2691.6|2690.4|89
1732221000000|2024-11-21 20:30:00|2692.3|2691.1|2691.8|2690.6|2693.1|2691.9|2691.6|2690.4|54
1732221300000|2024-11-21 20:35:00|2692.1|2690.9|2691.8|2690.6|2692.3|2691.1|2690.8|2689.6|52
1732221600000|2024-11-21 20:40:00|2692.1|2690.9|2692.1|2690.9|2692.1|2690.9|2691.1|2689.9|28
1732221900000|2024-11-21 20:45:00|2692.3|2691.1|2691.6|2690.4|2692.6|2691.4|2691.1|2689.9|70
1732222200000|2024-11-21 20:50:00|2691.1|2689.9|2690.7|2688.7|2691.6|2690.4|2689.8|2688.5|85
1732222500000|2024-11-21 20:55:00|2690.6|2688.6|2692|2690|2693.8|2691.8|2690|2688|0
1732222800000|2024-11-21 21:00:00|2691.9|2689.9|2692.4|2690.4|2692.4|2690.4|2691.7|2689.7|2
1732223100000|2024-11-21 21:05:00|2692.2|2690.2|2692.5|2690.5|2692.6|2690.6|2691.9|2689.9|0
1732223400000|2024-11-21 21:10:00|2692.7|2690.7|2692.8|2690.8|2693.1|2691.1|2692.3|2690.3|0
1732223700000|2024-11-21 21:15:00|2692.9|2690.9|2692.2|2690.2|2692.9|2690.9|2692.1|2690.1|0
1732224000000|2024-11-21 21:20:00|2692.1|2690.1|2691.4|2689.4|2692.3|2690.3|2691.1|2689.1|0
1732224300000|2024-11-21 21:25:00|2691.3|2689.3|2691.4|2689.4|2691.4|2689.4|2690.8|2688.8|0
1732224600000|2024-11-21 21:30:00|2691.2|2689.2|2691.5|2689.5|2691.8|2689.8|2691.2|2689.2|0
1732224900000|2024-11-21 21:35:00|2691.7|2689.7|2691.4|2689.4|2691.8|2689.8|2691.2|2689.2|0
1732225200000|2024-11-21 21:40:00|2691.3|2689.3|2691.1|2689.1|2691.4|2689.4|2690.8|2688.8|0
1732225500000|2024-11-21 21:45:00|2691|2689|2691.4|2689.4|2691.4|2689.4|2690.7|2688.7|0
1732225800000|2024-11-21 21:50:00|2691.5|2689.5|2691.3|2689.3|2691.8|2689.8|2691|2689|0
1732226100000|2024-11-21 21:55:00|2691.2|2689.2|2691.5|2689.5|2691.9|2689.9|2691.2|2689.2|0
1732226400000|2024-11-21 22:00:00|2691.6|2689.6|2691.4|2689.4|2691.6|2689.6|2691.4|2689.4|0
1732226700000|2024-11-21 22:05:00|2691.5|2689.5|2691.1|2689.1|2691.5|2689.5|2691.1|2689.1|0
1732227000000|2024-11-21 22:10:00|2691.2|2689.2|2691.4|2689.4|2691.5|2689.5|2691.1|2689.1|0
1732227600000|2024-11-21 22:20:00|2691.3|2689.3|2691.5|2689.5|2691.5|2689.5|2691.3|2689.3|0
1732228200000|2024-11-21 22:30:00|2691.6|2689.6|2691.4|2689.4|2691.6|2689.6|2691.4|2689.4|0
1732228800000|2024-11-21 22:40:00|2691.5|2689.5|2691.3|2689.3|2691.5|2689.5|2691.3|2689.3|0
1732229400000|2024-11-21 22:50:00|2691.2|2689.2|2691.2|2689.2|2691.2|2689.2|2691.2|2689.2|0
1732229700000|2024-11-21 22:55:00|2691.3|2689.3|2691.2|2689.2|2691.3|2689.3|2691.1|2689.1|0
1732230000000|2024-11-21 23:00:00|2691.1|2689.1|2690.4|2688.4|2691.1|2689.1|2689|2687|0
1732230300000|2024-11-21 23:05:00|2690.2|2688.2|2689.7|2687.7|2690.2|2688.2|2689.2|2687.2|0
1732230600000|2024-11-21 23:10:00|2689.6|2687.6|2690.2|2688.2|2690.8|2688.8|2689.6|2687.6|0
1732230900000|2024-11-21 23:15:00|2690.1|2688.1|2689.9|2687.9|2690.4|2688.4|2689.9|2687.9|0
1732231200000|2024-11-21 23:20:00|2689.8|2687.8|2689.9|2687.9|2690.1|2688.1|2688.3|2686.3|0
1732231500000|2024-11-21 23:25:00|2690.9|2688.9|2691|2689|2691.3|2689.3|2689.8|2687.8|0
1732231800000|2024-11-21 23:30:00|2691.1|2689.1|2691|2689|2691.7|2689.7|2689.1|2687.1|0
1732232100000|2024-11-21 23:35:00|2691.2|2689.2|2692.8|2690.8|2693.3|2691.3|2690.6|2688.6|0
1732232400000|2024-11-21 23:40:00|2692.9|2690.9|2693.1|2691.1|2693.6|2691.6|2692.2|2690.2|0
1732232700000|2024-11-21 23:45:00|2693|2691|2690.1|2688.9|2696.3|2695.1|2689.3|2688.1|334
1732233000000|2024-11-21 23:50:00|2689.6|2688.4|2688.6|2687.4|2690.3|2689.1|2687.6|2686.4|207
1732233300000|2024-11-21 23:55:00|2688.8|2687.6|2689.6|2688.4|2691.1|2689.9|2688.8|2687.6|270
1732233600000|2024-11-22 00:00:00|2689.4|2688.6|2697.4|2696.6|2697.4|2696.6|2686.9|2686.1|1100
1732233900000|2024-11-22 00:05:00|2697.6|2696.8|2690.9|2690.1|2699.4|2698.6|2690.9|2690.1|445
1732234200000|2024-11-22 00:10:00|2691.1|2690.3|2687.9|2687.1|2691.4|2690.6|2686.1|2685.3|490
1732234500000|2024-11-22 00:15:00|2687.6|2686.8|2694.4|2693.6|2695.4|2694.6|2687.4|2686.6|369
1732234800000|2024-11-22 00:20:00|2693.9|2693.1|2695.4|2694.6|2698.1|2697.3|2692.4|2691.6|240
1732235100000|2024-11-22 00:25:00|2694.9|2694.1|2697.4|2696.6|2698.4|2697.6|2694.9|2694.1|207
1732235400000|2024-11-22 00:30:00|2697.1|2696.3|2695.4|2694.6|2700.4|2699.6|2694.9|2694.1|478
1732235700000|2024-11-22 00:35:00|2695.9|2695.1|2699.1|2698.3|2699.1|2698.3|2695.4|2694.6|281
1732236000000|2024-11-22 00:40:00|2698.9|2698.1|2697.4|2696.6|2698.9|2698.1|2695.4|2694.6|128
1732236300000|2024-11-22 00:45:00|2696.9|2696.1|2695.4|2694.6|2696.9|2696.1|2694.4|2693.6|221
1732236600000|2024-11-22 00:50:00|2695.9|2695.1|2700.6|2699.8|2700.9|2700.1|2695.4|2694.6|297
1732236900000|2024-11-22 00:55:00|2700.4|2699.6|2699.1|2698.3|2701.4|2700.6|2698.6|2697.8|395
1732237200000|2024-11-22 01:00:00|2698.9|2698.1|2700.9|2700.1|2701.9|2701.1|2698.9|2698.1|527
1732237500000|2024-11-22 01:05:00|2701.1|2700.3|2702.4|2701.6|2702.9|2702.1|2700.9|2700.1|488
1732237800000|2024-11-22 01:10:00|2702.1|2701.3|2699.1|2698.3|2702.4|2701.6|2698.6|2697.8|191
1732238100000|2024-11-22 01:15:00|2698.9|2698.1|2698.9|2698.1|2700.4|2699.6|2698.4|2697.6|208
1732238400000|2024-11-22 01:20:00|2699.1|2698.3|2698.9|2698.1|2700.4|2699.6|2697.9|2697.1|171
1732238700000|2024-11-22 01:25:00|2699.1|2698.3|2697.9|2697.1|2700.9|2700.1|2697.4|2696.6|287
1732239000000|2024-11-22 01:30:00|2698.1|2697.3|2700.9|2700.1|2701.4|2700.6|2697.9|2697.1|231
1732239300000|2024-11-22 01:35:00|2701.1|2700.3|2697.4|2696.6|2701.4|2700.6|2696.9|2696.1|187
1732239600000|2024-11-22 01:40:00|2697.6|2696.8|2697.4|2696.6|2698.4|2697.6|2696.4|2695.6|237
1732239900000|2024-11-22 01:45:00|2696.9|2696.1|2697.4|2696.6|2698.4|2697.6|2696.4|2695.6|150
1732240200000|2024-11-22 01:50:00|2697.9|2697.1|2698.9|2698.1|2699.1|2698.3|2697.4|2696.6|132
1732240500000|2024-11-22 01:55:00|2699.1|2698.3|2699.9|2699.1|2700.4|2699.6|2698.9|2698.1|147
1732240800000|2024-11-22 02:00:00|2699.4|2698.6|2701.9|2701.1|2702.9|2702.1|2699.4|2698.6|421
1732241100000|2024-11-22 02:05:00|2701.6|2700.8|2701.4|2700.6|2702.1|2701.3|2700.6|2699.8|127
1732241400000|2024-11-22 02:10:00|2700.9|2700.1|2701.4|2700.6|2702.4|2701.6|2699.9|2699.1|232
1732241700000|2024-11-22 02:15:00|2701.9|2701.1|2704.4|2703.6|2704.4|2703.6|2701.9|2701.1|402
1732242000000|2024-11-22 02:20:00|2704.1|2703.3|2704.9|2704.1|2705.6|2704.8|2704.1|2703.3|323
1732242300000|2024-11-22 02:25:00|2705.4|2704.6|2705.9|2705.1|2706.4|2705.6|2704.9|2704.1|395
1732242600000|2024-11-22 02:30:00|2706.1|2704.9|2707.1|2705.9|2707.1|2705.9|2704.6|2703.4|92
1732242900000|2024-11-22 02:35:00|2707.6|2706.4|2710.1|2708.9|2711.3|2710.1|2707.6|2706.4|345
1732243200000|2024-11-22 02:40:00|2710.6|2709.4|2709.6|2708.4|2711.1|2709.9|2708.3|2707.1|193
1732243500000|2024-11-22 02:45:00|2709.3|2708.1|2708.1|2706.9|2709.3|2708.1|2707.6|2706.4|76
1732243800000|2024-11-22 02:50:00|2708.3|2707.1|2708.1|2706.9|2708.6|2707.4|2707.1|2705.9|97
1732244100000|2024-11-22 02:55:00|2708.3|2707.1|2707.1|2705.9|2708.6|2707.4|2707.1|2705.9|41
1732244400000|2024-11-22 03:00:00|2706.8|2705.6|2707.3|2706.1|2707.8|2706.6|2706.6|2705.4|99
1732244700000|2024-11-22 03:05:00|2707.6|2706.4|2708.1|2706.9|2708.6|2707.4|2707.1|2705.9|105
1732245000000|2024-11-22 03:10:00|2707.8|2706.6|2708.6|2707.4|2709.1|2707.9|2707.6|2706.4|97
1732245300000|2024-11-22 03:15:00|2708.8|2707.6|2709.1|2707.9|2709.1|2707.9|2708.6|2707.4|89
1732245600000|2024-11-22 03:20:00|2708.6|2707.4|2708.1|2706.9|2709.1|2707.9|2707.6|2706.4|113
1732245900000|2024-11-22 03:25:00|2708.3|2707.1|2706.1|2704.9|2708.6|2707.4|2705.6|2704.4|182
1732246200000|2024-11-22 03:30:00|2705.9|2705.1|2702.9|2702.1|2706.6|2705.8|2702.4|2701.6|615
1732246500000|2024-11-22 03:35:00|2703.1|2702.3|2701.9|2701.1|2704.9|2704.1|2701.4|2700.6|348
1732246800000|2024-11-22 03:40:00|2701.6|2700.8|2701.9|2701.1|2701.9|2701.1|2699.6|2698.8|507
1732247100000|2024-11-22 03:45:00|2701.6|2700.8|2701.6|2700.8|2703.1|2702.3|2700.4|2699.6|188
1732247400000|2024-11-22 03:50:00|2701.4|2700.6|2701.4|2700.6|2701.9|2701.1|2699.1|2698.3|216
1732247700000|2024-11-22 03:55:00|2701.1|2700.3|2702.4|2701.6|2702.6|2701.8|2700.4|2699.6|168
1732248000000|2024-11-22 04:00:00|2702.1|2701.3|2703.4|2702.6|2704.9|2704.1|2702.1|2701.3|322
1732248300000|2024-11-22 04:05:00|2703.9|2703.1|2700.9|2700.1|2703.9|2703.1|2699.9|2699.1|301
1732248600000|2024-11-22 04:10:00|2701.1|2700.3|2699.9|2699.1|2701.6|2700.8|2699.4|2698.6|238
1732248900000|2024-11-22 04:15:00|2700.1|2699.3|2701.9|2701.1|2701.9|2701.1|2699.9|2699.1|293
1732249200000|2024-11-22 04:20:00|2702.4|2701.6|2700.9|2700.1|2702.9|2702.1|2700.4|2699.6|195
1732249500000|2024-11-22 04:25:00|2700.6|2699.8|2702.9|2702.1|2703.4|2702.6|2700.6|2699.8|323
1732249800000|2024-11-22 04:30:00|2703.1|2702.3|2704.4|2703.6|2704.9|2704.1|2702.4|2701.6|211
1732250100000|2024-11-22 04:35:00|2703.4|2702.6|2703.9|2703.1|2704.4|2703.6|2703.4|2702.6|229
1732250400000|2024-11-22 04:40:00|2703.6|2702.8|2702.1|2701.3|2703.9|2703.1|2701.4|2700.6|244
1732250700000|2024-11-22 04:45:00|2702.4|2701.6|2701.4|2700.6|2702.4|2701.6|2699.6|2698.8|269
1732251000000|2024-11-22 04:50:00|2701.9|2701.1|2701.9|2701.1|2702.9|2702.1|2700.9|2700.1|183
1732251300000|2024-11-22 04:55:00|2701.4|2700.6|2701.4|2700.6|2701.9|2701.1|2700.4|2699.6|165
1732251600000|2024-11-22 05:00:00|2701.6|2700.8|2701.4|2700.6|2702.4|2701.6|2700.4|2699.6|260
1732251900000|2024-11-22 05:05:00|2701.9|2701.1|2702.9|2702.1|2703.9|2703.1|2701.4|2700.6|333
1732252200000|2024-11-22 05:10:00|2703.1|2702.3|2703.9|2703.1|2705.4|2704.6|2702.9|2702.1|512
1732252500000|2024-11-22 05:15:00|2704.1|2703.3|2701.9|2701.1|2704.4|2703.6|2701.9|2701.1|300
1732252800000|2024-11-22 05:20:00|2702.1|2701.3|2700.4|2699.6|2702.4|2701.6|2699.9|2699.1|248
1732253100000|2024-11-22 05:25:00|2700.1|2699.3|2701.4|2700.6|2701.9|2701.1|2699.9|2699.1|168
1732253400000|2024-11-22 05:30:00|2701.9|2701.1|2701.4|2700.6|2702.9|2702.1|2701.4|2700.6|161
1732253700000|2024-11-22 05:35:00|2701.1|2700.3|2701.9|2701.1|2702.4|2701.6|2700.9|2700.1|176
1732254000000|2024-11-22 05:40:00|2701.4|2700.6|2703.6|2702.8|2704.1|2703.3|2700.9|2700.1|191
1732254300000|2024-11-22 05:45:00|2703.4|2702.6|2702.4|2701.6|2703.6|2702.8|2701.9|2701.1|141
1732254600000|2024-11-22 05:50:00|2702.9|2702.1|2704.4|2703.6|2704.4|2703.6|2702.6|2701.8|259
1732254900000|2024-11-22 05:55:00|2703.9|2703.1|2700.9|2700.1|2705.1|2704.3|2700.9|2700.1|414
1732255200000|2024-11-22 06:00:00|2700.4|2699.6|2701.9|2701.1|2702.4|2701.6|2699.9|2699.1|533
1732255500000|2024-11-22 06:05:00|2702.1|2701.3|2700.9|2700.1|2703.4|2702.6|2699.6|2698.8|470
1732255800000|2024-11-22 06:10:00|2700.6|2699.8|2700.9|2700.1|2702.4|2701.6|2700.4|2699.6|231
1732256100000|2024-11-22 06:15:00|2700.6|2699.8|2700.9|2700.1|2702.4|2701.6|2700.4|2699.6|281
1732256400000|2024-11-22 06:20:00|2701.4|2700.6|2704.4|2703.6|2704.9|2704.1|2701.4|2700.6|462
1732256700000|2024-11-22 06:25:00|2704.1|2703.3|2697.4|2696.6|2704.4|2703.6|2697.4|2696.6|1479
1732257000000|2024-11-22 06:30:00|2697.9|2697.1|2697.4|2696.6|2697.9|2697.1|2693.9|2693.1|2125
1732257300000|2024-11-22 06:35:00|2697.6|2696.8|2697.6|2695.6|2697.9|2697.1|2696.1|2695.3|348
1732257600000|2024-11-22 06:40:00|2697.5|2695.5|2697.7|2695.7|2698|2696|2697.1|2695.1|3
1732257900000|2024-11-22 06:45:00|2697.6|2695.6|2697.9|2695.9|2698.4|2696.4|2697.2|2695.2|248
1732258200000|2024-11-22 06:50:00|2698|2696|2697.1|2695.1|2698.1|2696.1|2696.8|2694.8|0
1732258500000|2024-11-22 06:55:00|2697|2695|2697.6|2695.6|2697.9|2695.9|2696.8|2694.8|0
1732258800000|2024-11-22 07:00:00|2697.5|2695.5|2696|2694|2698.2|2696.2|2695.2|2693.2|0
1732259100000|2024-11-22 07:05:00|2695.7|2693.7|2697|2695|2697.1|2695.1|2695.5|2693.5|0
1732259400000|2024-11-22 07:10:00|2697.1|2695.1|2696.9|2694.9|2697.5|2695.5|2696.3|2694.3|0
1732259700000|2024-11-22 07:15:00|2697.1|2695.1|2696.8|2694.8|2697.4|2695.4|2696.2|2694.2|0
1732260000000|2024-11-22 07:20:00|2696.9|2694.9|2697.6|2695.6|2697.6|2695.6|2696.2|2694.2|0
1732260300000|2024-11-22 07:25:00|2697.4|2695.4|2698.3|2696.3|2698.5|2696.5|2697.3|2695.3|0
1732260600000|2024-11-22 07:30:00|2698.4|2696.4|2700.7|2698.7|2701.3|2699.3|2698.3|2696.3|0
1732260900000|2024-11-22 07:35:00|2700.8|2698.8|2700.7|2698.7|2701.4|2699.4|2700.5|2698.5|0
1732261200000|2024-11-22 07:40:00|2700.8|2698.8|2700.2|2698.2|2701.2|2699.2|2700|2698|0
1732261500000|2024-11-22 07:45:00|2700.9|2698.9|2700.7|2698.7|2701.1|2699.1|2700|2698|0
1732261800000|2024-11-22 07:50:00|2700.6|2698.6|2698.9|2696.9|2700.6|2698.6|2698.9|2696.9|0
1732262100000|2024-11-22 07:55:00|2698.8|2696.8|2697.8|2695.8|2699.1|2697.1|2697.1|2695.1|0
1732262400000|2024-11-22 08:00:00|2698|2696|2703.8|2702.6|2705.1|2703.9|2697.8|2695.8|265
1732262700000|2024-11-22 08:05:00|2704.1|2702.9|2706.6|2705.4|2707.3|2706.1|2704.1|2702.9|138
1732263000000|2024-11-22 08:10:00|2706.3|2705.1|2704.3|2703.1|2706.6|2705.4|2703.1|2701.9|44
1732263300000|2024-11-22 08:15:00|2702.3|2701.1|2699.1|2697.9|2703.3|2702.1|2698.6|2697.4|103
1732263600000|2024-11-22 08:20:00|2698.8|2697.6|2700.8|2699.6|2701.3|2700.1|2698.6|2697.4|37
1732263900000|2024-11-22 08:25:00|2700.6|2699.4|2699.1|2697.9|2701.1|2699.9|2698.3|2697.1|22
1732264200000|2024-11-22 08:30:00|2698.1|2696.9|2698.6|2697.4|2700.1|2698.9|2697.6|2696.4|41
1732264500000|2024-11-22 08:35:00|2698.8|2697.6|2697.1|2695.9|2700.3|2699.1|2696.6|2695.4|18
1732264800000|2024-11-22 08:40:00|2696.8|2695.6|2697.6|2696.4|2698.3|2697.1|2696.6|2695.4|28
1732265100000|2024-11-22 08:45:00|2697.3|2696.1|2698.6|2697.4|2698.6|2697.4|2696.6|2695.4|9
1732265400000|2024-11-22 08:50:00|2698.3|2697.1|2697.1|2695.9|2698.8|2697.6|2696.6|2695.4|26
1732265700000|2024-11-22 08:55:00|2697.3|2696.1|2696.6|2695.4|2698.6|2697.4|2696.6|2695.4|21
1732266000000|2024-11-22 09:00:00|2696.1|2694.9|2696.6|2695.4|2696.6|2695.4|2693.6|2692.4|106
1732266300000|2024-11-22 09:05:00|2696.8|2695.6|2692.8|2691.6|2697.1|2695.9|2692.6|2691.4|55
1732266600000|2024-11-22 09:10:00|2692.6|2691.4|2693.6|2692.4|2694.1|2692.9|2691.3|2690.1|136
1732266900000|2024-11-22 09:15:00|2693.3|2692.1|2692.6|2691.4|2694.8|2693.6|2692.1|2690.9|116
1732267200000|2024-11-22 09:20:00|2692.1|2690.9|2688.3|2687.1|2692.8|2691.6|2688.3|2687.1|181
1732267500000|2024-11-22 09:25:00|2688.1|2686.9|2687.1|2685.9|2688.1|2686.9|2684.1|2682.9|285
1732267800000|2024-11-22 09:30:00|2686.8|2685.6|2682.3|2681.1|2686.8|2685.6|2681.1|2679.9|78
1732268100000|2024-11-22 09:35:00|2682.6|2681.4|2682.1|2680.9|2684.1|2682.9|2681.6|2680.4|65
1732268400000|2024-11-22 09:40:00|2682.6|2681.4|2683.8|2682.6|2684.1|2682.9|2680.6|2679.4|169
1732268700000|2024-11-22 09:45:00|2684.1|2682.9|2684.6|2683.4|2684.6|2683.4|2681.1|2679.9|55
1732269000000|2024-11-22 09:50:00|2684.8|2683.6|2687.6|2686.4|2687.6|2686.4|2684.1|2682.9|30
1732269300000|2024-11-22 09:55:00|2687.3|2686.1|2687.6|2686.4|2688.6|2687.4|2687.1|2685.9|33
1732269600000|2024-11-22 10:00:00|2687.3|2686.1|2685.1|2683.9|2687.6|2686.4|2684.6|2683.4|56
1732269900000|2024-11-22 10:05:00|2684.8|2683.6|2683.6|2682.4|2686.3|2685.1|2683.6|2682.4|27
1732270200000|2024-11-22 10:10:00|2683.3|2682.1|2682.6|2681.4|2683.6|2682.4|2681.1|2679.9|30
1732270500000|2024-11-22 10:15:00|2682.3|2681.1|2683.1|2681.9|2684.8|2683.6|2682.3|2681.1|47
1732270800000|2024-11-22 10:20:00|2682.8|2681.6|2683.1|2681.9|2683.8|2682.6|2682.6|2681.4|22
1732271100000|2024-11-22 10:25:00|2682.8|2681.6|2684.6|2683.4|2685.3|2684.1|2682.3|2681.1|64
1732271400000|2024-11-22 10:30:00|2684.8|2683.6|2687.6|2686.4|2688.1|2686.9|2684.6|2683.4|72
1732271700000|2024-11-22 10:35:00|2687.3|2686.1|2688.6|2687.4|2688.6|2687.4|2687.1|2685.9|50
1732272000000|2024-11-22 10:40:00|2688.3|2687.1|2688.6|2687.4|2689.1|2687.9|2686.8|2685.6|30
1732272300000|2024-11-22 10:45:00|2688.8|2687.6|2689.1|2687.9|2689.6|2688.4|2688.1|2686.9|33
1732272600000|2024-11-22 10:50:00|2689.3|2688.1|2689.8|2688.6|2690.6|2689.4|2689.3|2688.1|49
1732272900000|2024-11-22 10:55:00|2689.6|2688.4|2689.1|2687.9|2689.6|2688.4|2688.6|2687.4|25
1732273200000|2024-11-22 11:00:00|2688.8|2687.6|2689.6|2688.4|2689.8|2688.6|2687.3|2686.1|20
1732273500000|2024-11-22 11:05:00|2689.3|2688.1|2689.6|2688.4|2690.6|2689.4|2689.1|2687.9|15
1732273800000|2024-11-22 11:10:00|2689.3|2688.1|2687.1|2685.9|2689.6|2688.4|2687.1|2685.9|20
1732274100000|2024-11-22 11:15:00|2687.3|2686.1|2688.1|2686.9|2688.6|2687.4|2686.6|2685.4|18
1732274400000|2024-11-22 11:20:00|2688.3|2687.1|2689.6|2688.4|2689.6|2688.4|2687.6|2686.4|12
1732274700000|2024-11-22 11:25:00|2689.3|2688.1|2688.1|2686.9|2690.1|2688.9|2688.1|2686.9|80
1732275000000|2024-11-22 11:30:00|2687.8|2686.6|2687.1|2685.9|2688.6|2687.4|2686.8|2685.6|98
1732275300000|2024-11-22 11:35:00|2687.3|2686.1|2686.6|2685.4|2687.3|2686.1|2686.1|2684.9|18
1732275600000|2024-11-22 11:40:00|2686.3|2685.1|2687.6|2686.4|2688.8|2687.6|2686.1|2684.9|12
1732275900000|2024-11-22 11:45:00|2687.3|2686.1|2688.1|2686.9|2688.3|2687.1|2686.6|2685.4|9
1732276200000|2024-11-22 11:50:00|2688.3|2687.1|2689.6|2688.4|2690.1|2688.9|2688.1|2686.9|13
1732276500000|2024-11-22 11:55:00|2689.3|2688.1|2689.8|2688.6|2690.1|2688.9|2689.1|2687.9|7
1732276800000|2024-11-22 12:00:00|2689.6|2688.4|2689.6|2688.4|2691.1|2689.9|2689.6|2688.4|65
1732277100000|2024-11-22 12:05:00|2689.8|2688.6|2689.1|2687.9|2690.1|2688.9|2688.6|2687.4|84
1732277400000|2024-11-22 12:10:00|2689.3|2688.1|2691.6|2690.4|2691.6|2690.4|2689.3|2688.1|45
1732277700000|2024-11-22 12:15:00|2691.3|2690.1|2693.1|2691.9|2693.1|2691.9|2691.1|2689.9|71
1732278000000|2024-11-22 12:20:00|2692.6|2691.4|2694.1|2692.9|2694.1|2692.9|2692.6|2691.4|19
1732278300000|2024-11-22 12:25:00|2693.6|2692.4|2695.1|2693.9|2695.1|2693.9|2693.6|2692.4|58
1732278600000|2024-11-22 12:30:00|2695.3|2694.1|2694.1|2692.9|2695.3|2694.1|2693.6|2692.4|28
1732278900000|2024-11-22 12:35:00|2694.3|2693.1|2694.6|2693.4|2695.3|2694.1|2694.1|2692.9|13
1732279200000|2024-11-22 12:40:00|2694.3|2693.1|2692.8|2691.6|2694.6|2693.4|2692.1|2690.9|21
1732279500000|2024-11-22 12:45:00|2692.6|2691.4|2694.3|2693.1|2695.1|2693.9|2692.6|2691.4|27
1732279800000|2024-11-22 12:50:00|2694.6|2693.4|2695.1|2693.9|2695.1|2693.9|2694.1|2692.9|16
1732280100000|2024-11-22 12:55:00|2695.3|2694.1|2695.1|2693.9|2695.8|2694.6|2694.6|2693.4|19
1732280400000|2024-11-22 13:00:00|2694.8|2693.6|2695.6|2694.4|2696.1|2694.9|2694.3|2693.1|13
1732280700000|2024-11-22 13:05:00|2695.3|2694.1|2696.1|2694.9|2696.8|2695.6|2695.1|2693.9|13
1732281000000|2024-11-22 13:10:00|2696.3|2695.1|2696.1|2694.9|2697.8|2696.6|2695.6|2694.4|34
1732281300000|2024-11-22 13:15:00|2695.8|2694.6|2696.1|2694.9|2696.6|2695.4|2695.1|2693.9|28
1732281600000|2024-11-22 13:20:00|2695.8|2694.6|2696.1|2694.9|2697.1|2695.9|2695.6|2694.4|17
1732281900000|2024-11-22 13:25:00|2696.3|2695.1|2694.6|2693.4|2696.3|2695.1|2694.1|2692.9|26
1732282200000|2024-11-22 13:30:00|2695.1|2693.9|2693.3|2692.1|2695.1|2693.9|2693.1|2691.9|32
1732282500000|2024-11-22 13:35:00|2693.6|2692.4|2692.6|2691.4|2693.6|2692.4|2692.1|2690.9|20
1732282800000|2024-11-22 13:40:00|2692.1|2690.9|2692.1|2690.9|2692.6|2691.4|2691.6|2690.4|29
1732283100000|2024-11-22 13:45:00|2691.8|2690.6|2693.6|2692.4|2693.8|2692.6|2691.6|2690.4|9
1732283400000|2024-11-22 13:50:00|2693.1|2691.9|2693.1|2691.9|2693.8|2692.6|2692.6|2691.4|30
1732283700000|2024-11-22 13:55:00|2693.3|2692.1|2693.1|2691.9|2693.6|2692.4|2692.1|2690.9|17
1732284000000|2024-11-22 14:00:00|2693.3|2692.1|2694.1|2692.9|2694.6|2693.4|2692.6|2691.4|51
1732284300000|2024-11-22 14:05:00|2694.6|2693.4|2696.6|2695.4|2696.6|2695.4|2694.6|2693.4|39
1732284600000|2024-11-22 14:10:00|2696.1|2694.9|2697.6|2696.4|2697.6|2696.4|2696.1|2694.9|45
1732284900000|2024-11-22 14:15:00|2697.1|2695.9|2696.6|2695.4|2698.1|2696.9|2696.6|2695.4|81
1732285200000|2024-11-22 14:20:00|2696.8|2695.6|2698.1|2696.9|2698.3|2697.1|2696.6|2695.4|33
1732285500000|2024-11-22 14:25:00|2698.3|2697.1|2698.1|2696.9|2698.8|2697.6|2697.3|2696.1|22
1732285800000|2024-11-22 14:30:00|2698.3|2697.1|2702.1|2700.9|2702.1|2700.9|2697.8|2696.6|61
1732286100000|2024-11-22 14:35:00|2701.6|2700.4|2703.6|2702.4|2703.6|2702.4|2700.1|2698.9|131
1732286400000|2024-11-22 14:40:00|2703.8|2702.6|2704.3|2703.1|2705.6|2704.4|2703.6|2702.4|109
1732286700000|2024-11-22 14:45:00|2705.8|2704.6|2709.1|2707.9|2710.6|2709.4|2704.8|2703.6|186
1732287000000|2024-11-22 14:50:00|2708.8|2707.6|2708.6|2707.4|2709.1|2707.9|2705.1|2703.9|149
1732287300000|2024-11-22 14:55:00|2708.3|2707.1|2710.6|2709.4|2711.1|2709.9|2707.6|2706.4|87
1732287600000|2024-11-22 15:00:00|2710.8|2709.6|2707.6|2706.4|2711.1|2709.9|2707.1|2705.9|112
1732287900000|2024-11-22 15:05:00|2707.8|2706.6|2708.1|2706.9|2710.1|2708.9|2707.3|2706.1|77
1732288200000|2024-11-22 15:10:00|2707.8|2706.6|2708.6|2707.4|2709.1|2707.9|2705.3|2704.1|141
1732288500000|2024-11-22 15:15:00|2708.3|2707.1|2711.1|2709.9|2712.1|2710.9|2708.1|2706.9|67
1732288800000|2024-11-22 15:20:00|2711.3|2710.1|2711.3|2710.1|2712.1|2710.9|2708.8|2707.6|54
1732289100000|2024-11-22 15:25:00|2711.1|2709.9|2706.6|2705.4|2711.1|2709.9|2704.6|2703.4|80
1732289400000|2024-11-22 15:30:00|2706.8|2705.6|2708.1|2706.9|2709.3|2708.1|2706.6|2705.4|124
1732289700000|2024-11-22 15:35:00|2707.8|2706.6|2710.6|2709.4|2710.8|2709.6|2707.8|2706.6|78
1732290000000|2024-11-22 15:40:00|2710.3|2709.1|2711.6|2710.4|2712.1|2710.9|2710.1|2708.9|79
1732290300000|2024-11-22 15:45:00|2711.3|2710.1|2708.6|2707.4|2711.6|2710.4|2708.6|2707.4|34
1732290600000|2024-11-22 15:50:00|2709.1|2707.9|2710.6|2709.4|2712.1|2710.9|2708.6|2707.4|20
1732290900000|2024-11-22 15:55:00|2710.8|2709.6|2713.6|2712.4|2713.6|2712.4|2710.8|2709.6|47
1732291200000|2024-11-22 16:00:00|2713.3|2712.1|2711.6|2710.4|2713.6|2712.4|2709.8|2708.6|68
1732291500000|2024-11-22 16:05:00|2711.8|2710.6|2710.6|2709.4|2713.1|2711.9|2710.6|2709.4|52
1732291800000|2024-11-22 16:10:00|2710.8|2709.6|2710.1|2708.9|2712.1|2710.9|2709.6|2708.4|53
1732292100000|2024-11-22 16:15:00|2710.3|2709.1|2708.6|2707.4|2710.8|2709.6|2708.6|2707.4|38
1732292400000|2024-11-22 16:20:00|2708.8|2707.6|2709.6|2708.4|2710.6|2709.4|2706.6|2705.4|76
1732292700000|2024-11-22 16:25:00|2709.8|2708.6|2710.6|2709.4|2711.1|2709.9|2707.6|2706.4|99
1732293000000|2024-11-22 16:30:00|2710.1|2708.9|2709.1|2707.9|2710.8|2709.6|2708.6|2707.4|107
1732293300000|2024-11-22 16:35:00|2709.3|2708.1|2711.1|2709.9|2711.3|2710.1|2709.1|2707.9|47
1732293600000|2024-11-22 16:40:00|2711.3|2710.1|2709.3|2708.1|2711.6|2710.4|2709.1|2707.9|61
1732293900000|2024-11-22 16:45:00|2709.6|2708.4|2710.8|2709.6|2711.1|2709.9|2708.8|2707.6|25
1732294200000|2024-11-22 16:50:00|2711.1|2709.9|2713.1|2711.9|2713.3|2712.1|2710.1|2708.9|91
1732294500000|2024-11-22 16:55:00|2713.3|2712.1|2712.1|2710.9|2713.6|2712.4|2711.6|2710.4|20
1732294800000|2024-11-22 17:00:00|2711.8|2710.6|2713.6|2712.4|2713.6|2712.4|2711.1|2709.9|12
1732295100000|2024-11-22 17:05:00|2714.1|2712.9|2713.6|2712.4|2714.1|2712.9|2712.6|2711.4|22
1732295400000|2024-11-22 17:10:00|2713.3|2712.1|2714.3|2713.1|2714.3|2713.1|2713.3|2712.1|76
1732295700000|2024-11-22 17:15:00|2714.6|2713.4|2712.6|2711.4|2714.6|2713.4|2712.6|2711.4|52
1732296000000|2024-11-22 17:20:00|2713.1|2711.9|2713.1|2711.9|2713.6|2712.4|2712.6|2711.4|22
1732296300000|2024-11-22 17:25:00|2713.6|2712.4|2713.3|2712.1|2714.1|2712.9|2712.6|2711.4|24
1732296600000|2024-11-22 17:30:00|2713.6|2712.4|2711.1|2709.9|2713.6|2712.4|2710.6|2709.4|21
1732296900000|2024-11-22 17:35:00|2710.8|2709.6|2710.1|2708.9|2711.1|2709.9|2709.8|2708.6|27
1732297200000|2024-11-22 17:40:00|2709.8|2708.6|2712.6|2711.4|2712.6|2711.4|2709.8|2708.6|40
1732297500000|2024-11-22 17:45:00|2712.3|2711.1|2715.1|2713.9|2715.1|2713.9|2712.1|2710.9|29
1732297800000|2024-11-22 17:50:00|2715.3|2714.1|2715.1|2713.9|2716.1|2714.9|2714.6|2713.4|9
1732298100000|2024-11-22 17:55:00|2715.3|2714.1|2715.1|2713.9|2715.6|2714.4|2714.6|2713.4|19
1732298400000|2024-11-22 18:00:00|2714.8|2713.6|2715.6|2714.4|2715.6|2714.4|2714.1|2712.9|72
1732298700000|2024-11-22 18:05:00|2715.8|2714.6|2716.1|2714.9|2716.3|2715.1|2715.6|2714.4|47
1732299000000|2024-11-22 18:10:00|2716.3|2715.1|2717.1|2715.9|2718.1|2716.9|2716.1|2714.9|55
1732299300000|2024-11-22 18:15:00|2717.3|2716.1|2717.1|2715.9|2718.1|2716.9|2717.1|2715.9|42
1732299600000|2024-11-22 18:20:00|2716.8|2715.6|2717.6|2716.4|2717.8|2716.6|2715.8|2714.6|50
1732299900000|2024-11-22 18:25:00|2717.1|2715.9|2717.1|2715.9|2717.6|2716.4|2716.6|2715.4|78
1732300200000|2024-11-22 18:30:00|2717.6|2716.4|2717.6|2716.4|2717.8|2716.6|2716.8|2715.6|15
1732300500000|2024-11-22 18:35:00|2717.1|2715.9|2716.6|2715.4|2717.6|2716.4|2716.3|2715.1|8
1732300800000|2024-11-22 18:40:00|2716.1|2714.9|2716.3|2715.1|2716.6|2715.4|2715.1|2713.9|40
1732301100000|2024-11-22 18:45:00|2716.1|2714.9|2716.1|2714.9|2716.6|2715.4|2715.8|2714.6|24
1732301400000|2024-11-22 18:50:00|2715.8|2714.6|2714.6|2713.4|2715.8|2714.6|2714.1|2712.9|22
1732301700000|2024-11-22 18:55:00|2714.3|2713.1|2715.6|2714.4|2716.1|2714.9|2714.1|2712.9|23
1732302000000|2024-11-22 19:00:00|2715.1|2713.9|2715.1|2713.9|2715.6|2714.4|2714.6|2713.4|46
1732302300000|2024-11-22 19:05:00|2714.6|2713.4|2713.6|2712.4|2714.6|2713.4|2713.3|2712.1|22
1732302600000|2024-11-22 19:10:00|2713.3|2712.1|2713.3|2712.1|2713.6|2712.4|2712.6|2711.4|25
1732302900000|2024-11-22 19:15:00|2713.6|2712.4|2714.1|2712.9|2714.1|2712.9|2711.6|2710.4|43
1732303200000|2024-11-22 19:20:00|2713.8|2712.6|2715.1|2713.9|2715.3|2714.1|2713.8|2712.6|27
1732303500000|2024-11-22 19:25:00|2714.8|2713.6|2715.1|2713.9|2715.6|2714.4|2714.1|2712.9|5
1732303800000|2024-11-22 19:30:00|2714.8|2713.6|2715.6|2714.4|2715.6|2714.4|2714.6|2713.4|36
1732304100000|2024-11-22 19:35:00|2715.8|2714.6|2715.6|2714.4|2715.8|2714.6|2715.6|2714.4|10
1732304400000|2024-11-22 19:40:00|2715.3|2714.1|2715.1|2713.9|2715.6|2714.4|2714.1|2712.9|72
1732304700000|2024-11-22 19:45:00|2715.3|2714.1|2715.1|2713.9|2715.6|2714.4|2715.1|2713.9|17
1732305000000|2024-11-22 19:50:00|2714.6|2713.4|2715.6|2714.4|2715.6|2714.4|2714.6|2713.4|10
1732305300000|2024-11-22 19:55:00|||||||||9
1732305600000|2024-11-22 20:00:00|2715.1|2713.9|2713.1|2711.9|2715.3|2714.1|2712.1|2710.9|36
1732305900000|2024-11-22 20:05:00|2713.3|2712.1|2712.6|2711.4|2714.3|2713.1|2712.6|2711.4|10
1732306200000|2024-11-22 20:10:00|2712.1|2710.9|2712.1|2710.9|2713.1|2711.9|2711.6|2710.4|21
1732306500000|2024-11-22 20:15:00|2711.8|2710.6|2712.6|2711.4|2712.6|2711.4|2711.1|2709.9|36
1732306800000|2024-11-22 20:20:00|2712.3|2711.1|2713.6|2712.4|2713.6|2712.4|2712.1|2710.9|32
1732307100000|2024-11-22 20:25:00|2713.3|2712.1|2712.6|2711.4|2713.6|2712.4|2710.6|2709.4|164
1732307400000|2024-11-22 20:30:00|2712.3|2711.1|2714.6|2713.4|2714.6|2713.4|2712.1|2710.9|46
1732307700000|2024-11-22 20:35:00|2714.8|2713.6|2714.3|2713.1|2715.1|2713.9|2714.1|2712.9|13
1732308000000|2024-11-22 20:40:00|2714.6|2713.4|2714.6|2713.4|2714.6|2713.4|2714.1|2712.9|11
1732308300000|2024-11-22 20:45:00|2714.1|2712.9|2714.1|2712.9|2714.6|2713.4|2713.6|2712.4|40
1732308600000|2024-11-22 20:50:00|2713.8|2712.6|2716.2|2714.2|2717.1|2715.9|2713.8|2712.6|211
1732308900000|2024-11-22 20:55:00|2716.3|2714.3|2717.2|2715.2|2718|2716|2716.2|2714.2|6
1732309200000|2024-11-22 21:00:00|2717.3|2715.3|2718.9|2716.9|2719.3|2717.3|2717|2715|4
1732309500000|2024-11-22 21:05:00|2718.8|2716.8|2719.5|2717.5|2720.1|2718.1|2718.6|2716.6|0
1732309800000|2024-11-22 21:10:00|2719.3|2717.3|2718.9|2716.9|2719.3|2717.3|2718.5|2716.5|0
1732310100000|2024-11-22 21:15:00|2718.5|2716.5|2718.5|2716.5|2719|2717|2718.4|2716.4|0
1732310400000|2024-11-22 21:20:00|2718.4|2716.4|2718.9|2716.9|2719|2717|2718.1|2716.1|0
1732310700000|2024-11-22 21:25:00|2718.6|2716.6|2718.8|2716.8|2718.9|2716.9|2718.2|2716.2|0
1732311000000|2024-11-22 21:30:00|2718.6|2716.6|2718.6|2716.6|2718.7|2716.7|2718.3|2716.3|0
1732311300000|2024-11-22 21:35:00|2718.5|2716.5|2718.7|2716.7|2719|2717|2718.2|2716.2|0
1732311600000|2024-11-22 21:40:00|2718.5|2716.5|2718|2716|2718.5|2716.5|2718|2716|0
1732311900000|2024-11-22 21:45:00|2718.1|2716.1|2718|2716|2718.3|2716.3|2717.9|2715.9|0
1732312200000|2024-11-22 21:50:00|2717.9|2715.9|2717.6|2715.6|2718.5|2716.5|2717.4|2715.4|0
1732312500000|2024-11-22 21:55:00|2717.8|2715.8|2717.8|2715.8|2718|2716|2717.6|2715.6|0
1732489200000|2024-11-24 23:00:00|2725.5|2723.5|2727.3|2725.3|2727.3|2725.3|2725.4|2723.4|0
1732489500000|2024-11-24 23:05:00|2727.4|2725.4|2729.7|2727.7|2729.7|2727.7|2727.2|2725.2|0
1732489800000|2024-11-24 23:10:00|2729.8|2727.8|2728.6|2726.6|2730|2728|2727.8|2725.8|0
1732490100000|2024-11-24 23:15:00|2728.7|2726.7|2727.3|2725.3|2728.7|2726.7|2726.6|2724.6|0
1732490400000|2024-11-24 23:20:00|2727.2|2725.2|2727.4|2725.4|2727.9|2725.9|2727.1|2725.1|0
1732490700000|2024-11-24 23:25:00|2727.3|2725.3|2727.5|2725.5|2727.9|2725.9|2727.3|2725.3|0
1732491000000|2024-11-24 23:30:00|2727.4|2725.4|2729.4|2727.4|2730|2728|2726.4|2724.4|0
1732491300000|2024-11-24 23:35:00|2729.5|2727.5|2729.4|2727.4|2730.5|2728.5|2728.7|2726.7|0
1732491600000|2024-11-24 23:40:00|2729.1|2727.1|2728.7|2726.7|2730.7|2728.7|2728.5|2726.5|0
1732491900000|2024-11-24 23:45:00|2728.8|2726.8|2726.6|2725.4|2728.8|2726.8|2723.1|2721.9|733
1732492200000|2024-11-24 23:50:00|2726.3|2725.1|2726.1|2724.9|2727.1|2725.9|2724.8|2723.6|211
1732492500000|2024-11-24 23:55:00|2726.3|2725.1|2723.6|2722.4|2728.1|2726.9|2723.6|2722.4|461
1732492800000|2024-11-25 00:00:00|2723.4|2722.6|2720.9|2720.1|2724.6|2723.8|2719.9|2719.1|1167
1732493100000|2024-11-25 00:05:00|2721.6|2720.8|2716.4|2715.6|2722.4|2721.6|2716.4|2715.6|449
1732493400000|2024-11-25 00:10:00|2716.9|2716.1|2717.9|2717.1|2717.9|2717.1|2714.9|2714.1|415
1732493700000|2024-11-25 00:15:00|2718.1|2717.3|2719.9|2719.1|2720.9|2720.1|2717.9|2717.1|388
1732494000000|2024-11-25 00:20:00|2720.1|2719.3|2725.4|2724.6|2725.4|2724.6|2720.1|2719.3|495
1732494300000|2024-11-25 00:25:00|2725.9|2725.1|2726.9|2726.1|2728.4|2727.6|2725.4|2724.6|606
1732494600000|2024-11-25 00:30:00|2726.6|2725.8|2725.4|2724.6|2729.4|2728.6|2724.9|2724.1|740
1732494900000|2024-11-25 00:35:00|2725.1|2724.3|2725.9|2725.1|2726.6|2725.8|2722.9|2722.1|454
1732495200000|2024-11-25 00:40:00|2726.1|2725.3|2728.4|2727.6|2729.4|2728.6|2726.1|2725.3|376
1732495500000|2024-11-25 00:45:00|2728.6|2727.8|2733.4|2732.6|2733.4|2732.6|2728.4|2727.6|660
1732495800000|2024-11-25 00:50:00|2733.6|2732.8|2734.9|2734.1|2735.9|2735.1|2733.4|2732.6|667
1732496100000|2024-11-25 00:55:00|2734.4|2733.6|2733.9|2733.1|2735.6|2734.8|2733.1|2732.3|429
1732496400000|2024-11-25 01:00:00|2734.1|2733.3|2732.9|2732.1|2734.1|2733.3|2731.4|2730.6|502
1732496700000|2024-11-25 01:05:00|2733.1|2732.3|2730.4|2729.6|2734.1|2733.3|2730.4|2729.6|298
1732497000000|2024-11-25 01:10:00|2730.1|2729.3|2730.9|2730.1|2732.6|2731.8|2729.9|2729.1|302
1732497300000|2024-11-25 01:15:00|2731.1|2730.3|2728.4|2727.6|2731.4|2730.6|2728.4|2727.6|296
1732497600000|2024-11-25 01:20:00|2728.6|2727.8|2725.9|2725.1|2729.1|2728.3|2725.9|2725.1|375
1732497900000|2024-11-25 01:25:00|2726.1|2725.3|2726.4|2725.6|2727.9|2727.1|2725.9|2725.1|238
1732498200000|2024-11-25 01:30:00|2726.1|2725.3|2723.4|2722.6|2726.4|2725.6|2723.4|2722.6|385
1732498500000|2024-11-25 01:35:00|2723.6|2722.8|2725|2724.2|2725.5|2724.7|2722.9|2722.1|327
1732498800000|2024-11-25 01:40:00|2725.2|2724.4|2725.2|2724.4|2726|2725.2|2724|2723.2|205
1732499100000|2024-11-25 01:45:00|2725|2724.2|2727.2|2726.4|2727.7|2726.9|2725|2724.2|162
1732499400000|2024-11-25 01:50:00|2727.5|2726.7|2722|2721.2|2728|2727.2|2721.5|2720.7|248
1732499700000|2024-11-25 01:55:00|2721.7|2720.9|2721.7|2720.9|2723.5|2722.7|2721|2720.2|239
1732500000000|2024-11-25 02:00:00|2722|2721.2|2720.5|2719.7|2722.7|2721.9|2720|2719.2|322
1732500300000|2024-11-25 02:05:00|2720.2|2719.4|2722|2721.2|2722.2|2721.4|2720|2719.2|242
1732500600000|2024-11-25 02:10:00|2722.2|2721.4|2722.7|2721.9|2724|2723.2|2721.5|2720.7|206
1732500900000|2024-11-25 02:15:00|2723|2722.2|2723.5|2722.7|2724.5|2723.7|2722.5|2721.7|171
1732501200000|2024-11-25 02:20:00|2723|2722.2|2725|2724.2|2725|2724.2|2722.2|2721.4|211
1732501500000|2024-11-25 02:25:00|2725.2|2724.4|2725.7|2724.9|2726.2|2725.4|2724.5|2723.7|182
1732501800000|2024-11-25 02:30:00|2725.9|2724.7|2723.2|2722|2726.9|2725.7|2722.9|2721.7|112
1732502100000|2024-11-25 02:35:00|2722.9|2721.7|2723.7|2722.5|2723.7|2722.5|2721.7|2720.5|37
1732502400000|2024-11-25 02:40:00|2723.9|2722.7|2723.7|2722.5|2724.9|2723.7|2723.2|2722|45
1732502700000|2024-11-25 02:45:00|2723.4|2722.2|2723.7|2722.5|2724.9|2723.7|2723.2|2722|104
1732503000000|2024-11-25 02:50:00|2723.2|2722|2724.7|2723.5|2724.7|2723.5|2722.4|2721.2|66
1732503300000|2024-11-25 02:55:00|2725.2|2724|2722.9|2721.7|2725.2|2724|2722.9|2721.7|91
1732503600000|2024-11-25 03:00:00|2722.7|2721.5|2721.2|2720|2722.7|2721.5|2720.9|2719.7|86
1732503900000|2024-11-25 03:05:00|2720.9|2719.7|2720.2|2719|2721.2|2720|2720.2|2719|109
1732504200000|2024-11-25 03:10:00|2719.9|2718.7|2721.7|2720.5|2721.7|2720.5|2719.9|2718.7|71
1732504500000|2024-11-25 03:15:00|2721.4|2720.2|2721.2|2720|2721.7|2720.5|2719.7|2718.5|102
1732504800000|2024-11-25 03:20:00|2720.9|2719.7|2720.2|2719|2721.2|2720|2719.9|2718.7|74
1732505100000|2024-11-25 03:25:00|2720.4|2719.2|2719.2|2718|2720.7|2719.5|2718.7|2717.5|273
1732505400000|2024-11-25 03:30:00|2719|2718.2|2717|2716.2|2720|2719.2|2715|2714.2|850
1732505700000|2024-11-25 03:35:00|2716.7|2715.9|2716|2715.2|2718.5|2717.7|2716|2715.2|231
1732506000000|2024-11-25 03:40:00|2716.5|2715.7|2714.5|2713.7|2718|2717.2|2714.5|2713.7|222
1732506300000|2024-11-25 03:45:00|2714|2713.2|2714.5|2713.7|2716|2715.2|2714|2713.2|195
1732506600000|2024-11-25 03:50:00|2714.2|2713.4|2716.5|2715.7|2716.5|2715.7|2714|2713.2|180
1732506900000|2024-11-25 03:55:00|2716.7|2715.9|2716.7|2715.9|2717.5|2716.7|2715|2714.2|197
1732507200000|2024-11-25 04:00:00|2716.5|2715.7|2718.5|2717.7|2718.5|2717.7|2716|2715.2|212
1732507500000|2024-11-25 04:05:00|2718.2|2717.4|2716.5|2715.7|2718.5|2717.7|2715.7|2714.9|103
1732507800000|2024-11-25 04:10:00|2716.2|2715.4|2717.5|2716.7|2718|2717.2|2716|2715.2|105
1732508100000|2024-11-25 04:15:00|2717|2716.2|2719|2718.2|2720|2719.2|2717|2716.2|205
1732508400000|2024-11-25 04:20:00|2719.2|2718.4|2721|2720.2|2721.5|2720.7|2719.2|2718.4|168
1732508700000|2024-11-25 04:25:00|2721.2|2720.4|2722|2721.2|2722.7|2721.9|2720.5|2719.7|238
1732509000000|2024-11-25 04:30:00|2722.5|2721.7|2723|2722.2|2723|2722.2|2721.5|2720.7|241
1732509300000|2024-11-25 04:35:00|2722.7|2721.9|2724|2723.2|2724|2723.2|2722.5|2721.7|264
1732509600000|2024-11-25 04:40:00|2723.7|2722.9|2724.5|2723.7|2724.7|2723.9|2723.5|2722.7|235
1732509900000|2024-11-25 04:45:00|2724|2723.2|2724.2|2723.4|2724.7|2723.9|2723.5|2722.7|210
1732510200000|2024-11-25 04:50:00|2724|2723.2|2723.7|2722.9|2724.5|2723.7|2723.5|2722.7|209
1732510500000|2024-11-25 04:55:00|2724|2723.2|2724|2723.2|2725|2724.2|2723.5|2722.7|287
1732510800000|2024-11-25 05:00:00|2723.5|2722.7|2726.5|2725.7|2726.5|2725.7|2723.5|2722.7|532
1732511100000|2024-11-25 05:05:00|2726.2|2725.4|2725|2724.2|2726.2|2725.4|2724.2|2723.4|185
1732511400000|2024-11-25 05:10:00|2724.7|2723.9|2726|2725.2|2727|2726.2|2724.5|2723.7|349
1732511700000|2024-11-25 05:15:00|2725.7|2724.9|2725.5|2724.7|2726|2725.2|2725|2724.2|216
1732512000000|2024-11-25 05:20:00|2725|2724.2|2724.7|2723.9|2725.5|2724.7|2723.7|2722.9|202
1732512300000|2024-11-25 05:25:00|2725|2724.2|2725|2724.2|2725.5|2724.7|2724|2723.2|236
1732512600000|2024-11-25 05:30:00|2724.5|2723.7|2724|2723.2|2725.2|2724.4|2723.5|2722.7|282
1732512900000|2024-11-25 05:35:00|2724.5|2723.7|2726.5|2725.7|2727|2726.2|2724.2|2723.4|310
1732513200000|2024-11-25 05:40:00|2726.7|2725.9|2729|2728.2|2729.2|2728.4|2726|2725.2|486
1732513500000|2024-11-25 05:45:00|2729.5|2728.7|2728.2|2727.4|2729.5|2728.7|2728|2727.2|340
1732513800000|2024-11-25 05:50:00|2728.5|2727.7|2728.2|2727.4|2729.5|2728.7|2726.7|2725.9|357
1732514100000|2024-11-25 05:55:00|2728.5|2727.7|2726.5|2725.7|2728.5|2727.7|2726|2725.2|420
1732514400000|2024-11-25 06:00:00|2726|2725.2|2720|2719.2|2726|2725.2|2719.5|2718.7|923
1732514700000|2024-11-25 06:05:00|2719.7|2718.9|2719.5|2718.7|2721|2720.2|2719|2718.2|645
1732515000000|2024-11-25 06:10:00|2720|2719.2|2719|2718.2|2720.5|2719.7|2718.5|2717.7|381
1732515300000|2024-11-25 06:15:00|2718.7|2717.9|2718|2717.2|2719|2718.2|2717|2716.2|826
1732515600000|2024-11-25 06:20:00|2718.5|2717.7|2718.5|2717.7|2719.5|2718.7|2717.5|2716.7|1105
1732515900000|2024-11-25 06:25:00|2719|2718.2|2712.7|2711.9|2719|2718.2|2712.7|2711.9|4158
1732516200000|2024-11-25 06:30:00|2713|2712.2|2710.7|2709.9|2713.2|2712.4|2706|2705.2|4330
1732516500000|2024-11-25 06:35:00|2710.5|2709.7|2710.6|2708.6|2711.5|2710.7|2709.5|2708.6|732
1732516800000|2024-11-25 06:40:00|2710.7|2708.7|2710.5|2708.5|2711.7|2709.7|2710.4|2708.4|19
1732517100000|2024-11-25 06:45:00|2710.7|2708.7|2710.8|2708.8|2711.3|2709.3|2710.3|2708.3|304
1732517400000|2024-11-25 06:50:00|2710.9|2708.9|2710.6|2708.6|2711.2|2709.2|2710.2|2708.2|0
1732517700000|2024-11-25 06:55:00|2710.7|2708.7|2710.8|2708.8|2711.2|2709.2|2710.4|2708.4|0
1732518000000|2024-11-25 07:00:00|2710.7|2708.7|2709|2707|2710.7|2708.7|2708.5|2706.5|0
1732518300000|2024-11-25 07:05:00|2709.4|2707.4|2710.1|2708.1|2710.3|2708.3|2709.2|2707.2|0
1732518600000|2024-11-25 07:10:00|2710.2|2708.2|2710.4|2708.4|2710.8|2708.8|2709.9|2707.9|0
1732518900000|2024-11-25 07:15:00|2710.3|2708.3|2711.4|2709.4|2711.7|2709.7|2710.2|2708.2|0
1732519200000|2024-11-25 07:20:00|2711.3|2709.3|2710.6|2708.6|2711.6|2709.6|2710.5|2708.5|0
1732519500000|2024-11-25 07:25:00|2710.7|2708.7|2709.3|2707.3|2710.9|2708.9|2709.3|2707.3|0
1732519800000|2024-11-25 07:30:00|2709.2|2707.2|2708.7|2706.7|2709.7|2707.7|2708.4|2706.4|0
1732520100000|2024-11-25 07:35:00|2708.8|2706.8|2707.3|2705.3|2709.1|2707.1|2706.3|2704.3|0
1732520400000|2024-11-25 07:40:00|2707.1|2705.1|2705|2703|2707.2|2705.2|2704.9|2702.9|0
1732520700000|2024-11-25 07:45:00|2704.4|2702.4|2707.1|2705.1|2707.6|2705.6|2703.7|2701.7|0
1732521000000|2024-11-25 07:50:00|2707|2705|2709.5|2707.5|2709.6|2707.6|2706.8|2704.8|0
1732521300000|2024-11-25 07:55:00|2709.6|2707.6|2709.9|2707.9|2710.8|2708.8|2709.4|2707.4|0
1732521600000|2024-11-25 08:00:00|2710.4|2708.4|2712.2|2711|2713.7|2712.5|2708.9|2707.7|331
1732521900000|2024-11-25 08:05:00|2711.9|2710.7|2710.7|2709.5|2713.2|2712|2710.2|2709|155
1732522200000|2024-11-25 08:10:00|2711.2|2710|2711.4|2710.2|2712.2|2711|2709.7|2708.5|200
1732522500000|2024-11-25 08:15:00|2711.2|2710|2708.7|2707.5|2711.7|2710.5|2708.2|2707|259
1732522800000|2024-11-25 08:20:00|2709.2|2708|2706.2|2705|2709.2|2708|2706.2|2705|314
1732523100000|2024-11-25 08:25:00|2706.7|2705.5|2705.4|2704.2|2707.4|2706.2|2703.7|2702.5|373
1732523400000|2024-11-25 08:30:00|2705.7|2704.5|2704.7|2703.5|2705.9|2704.7|2704.2|2703|154
1732523700000|2024-11-25 08:35:00|2704.4|2703.2|2707.2|2706|2707.7|2706.5|2704.2|2703|120
1732524000000|2024-11-25 08:40:00|2706.9|2705.7|2708.2|2707|2708.7|2707.5|2705.9|2704.7|84
1732524300000|2024-11-25 08:45:00|2708.4|2707.2|2708.9|2707.7|2709.2|2708|2707.2|2706|90
1732524600000|2024-11-25 08:50:00|2708.7|2707.5|2706.2|2705|2708.9|2707.7|2705.2|2704|78
1732524900000|2024-11-25 08:55:00|2705.7|2704.5|2707.7|2706.5|2707.7|2706.5|2705.4|2704.2|58
1732525200000|2024-11-25 09:00:00|2707.2|2706|2707.4|2706.2|2709.2|2708|2706.7|2705.5|125
1732525500000|2024-11-25 09:05:00|2707.7|2706.5|2708.2|2707|2709.2|2708|2707.2|2706|81
1732525800000|2024-11-25 09:10:00|2708.4|2707.2|2709.9|2708.7|2710.2|2709|2708.2|2707|74
1732526100000|2024-11-25 09:15:00|2710.2|2709|2710.7|2709.5|2711.7|2710.5|2709.7|2708.5|115
1732526400000|2024-11-25 09:20:00|2710.4|2709.2|2709.9|2708.7|2711.2|2710|2709.4|2708.2|24
1732526700000|2024-11-25 09:25:00|2710.2|2709|2710.7|2709.5|2710.7|2709.5|2708.7|2707.5|19
1732527000000|2024-11-25 09:30:00|2710.4|2709.2|2710.2|2709|2710.9|2709.7|2709.7|2708.5|20
1732527300000|2024-11-25 09:35:00|2710.4|2709.2|2710.2|2709|2710.4|2709.2|2709.2|2708|30
1732527600000|2024-11-25 09:40:00|2710.4|2709.2|2710.2|2709|2710.9|2709.7|2709.7|2708.5|17
1732527900000|2024-11-25 09:45:00|2710.4|2709.2|2709.7|2708.5|2710.7|2709.5|2709.4|2708.2|47
1732528200000|2024-11-25 09:50:00|2709.4|2708.2|2708.7|2707.5|2709.7|2708.5|2708.2|2707|36
1732528500000|2024-11-25 09:55:00|2708.9|2707.7|2708.2|2707|2709.7|2708.5|2707.7|2706.5|53
1732528800000|2024-11-25 10:00:00|2707.7|2706.5|2709.2|2708|2709.2|2708|2707.4|2706.2|42
1732529100000|2024-11-25 10:05:00|2708.9|2707.7|2709.7|2708.5|2710.2|2709|2708.7|2707.5|39
1732529400000|2024-11-25 10:10:00|2709.9|2708.7|2710.2|2709|2710.2|2709|2709.7|2708.5|8
1732529700000|2024-11-25 10:15:00|2709.9|2708.7|2709.2|2708|2710.2|2709|2709.2|2708|14
1732530000000|2024-11-25 10:20:00|2708.7|2707.5|2708.9|2707.7|2709.2|2708|2708.7|2707.5|44
1732530300000|2024-11-25 10:25:00|2708.7|2707.5|2708.2|2707|2708.9|2707.7|2707.7|2706.5|8
1732530600000|2024-11-25 10:30:00|2708.4|2707.2|2708.4|2707.2|2709.2|2708|2708.2|2707|4
1732530900000|2024-11-25 10:35:00|2708.7|2707.5|2709.2|2708|2709.7|2708.5|2708.2|2707|8
1732531200000|2024-11-25 10:40:00|2708.7|2707.5|2709.2|2708|2709.4|2708.2|2707.7|2706.5|18
1732531500000|2024-11-25 10:45:00|2708.9|2707.7|2709.2|2708|2709.7|2708.5|2708.7|2707.5|6
1732531800000|2024-11-25 10:50:00|2708.9|2707.7|2708.7|2707.5|2709.2|2708|2708.4|2707.2|8
1732532100000|2024-11-25 10:55:00|2708.9|2707.7|2708.2|2707|2709.2|2708|2707.7|2706.5|19
1732532400000|2024-11-25 11:00:00|2707.9|2706.7|2706.7|2705.5|2707.9|2706.7|2706.4|2705.2|65
1732532700000|2024-11-25 11:05:00|2706.9|2705.7|2707.2|2706|2707.4|2706.2|2706.7|2705.5|22
1732533000000|2024-11-25 11:10:00|2706.9|2705.7|2705.9|2704.7|2707.2|2706|2705.7|2704.5|23
1732533300000|2024-11-25 11:15:00|2705.7|2704.5|2705.2|2704|2705.7|2704.5|2704.7|2703.5|36
1732533600000|2024-11-25 11:20:00|2704.9|2703.7|2706.2|2705|2706.2|2705|2704.7|2703.5|18
1732533900000|2024-11-25 11:25:00|2705.9|2704.7|2706.7|2705.5|2706.7|2705.5|2705.7|2704.5|11
1732534200000|2024-11-25 11:30:00|2706.4|2705.2|2706.7|2705.5|2707.2|2706|2706.2|2705|21
1732534500000|2024-11-25 11:35:00|2706.9|2705.7|2707.2|2706|2707.7|2706.5|2706.7|2705.5|19
1732534800000|2024-11-25 11:40:00|2707.4|2706.2|2707.7|2706.5|2707.7|2706.5|2706.9|2705.7|31
1732535100000|2024-11-25 11:45:00|2707.9|2706.7|2707.7|2706.5|2708.7|2707.5|2707.7|2706.5|10
1732535400000|2024-11-25 11:50:00|2707.9|2706.7|2707.9|2706.7|2708.2|2707|2707.7|2706.5|12
1732535700000|2024-11-25 11:55:00|2707.7|2706.5|2707.2|2706|2707.7|2706.5|2707.2|2706|10
1732536000000|2024-11-25 12:00:00|2707.4|2706.2|2706.9|2705.7|2707.9|2706.7|2706.7|2705.5|28
1732536300000|2024-11-25 12:05:00|2707.2|2706|2707.7|2706.5|2707.7|2706.5|2706.4|2705.2|35
1732536600000|2024-11-25 12:10:00|2707.2|2706|2706.7|2705.5|2707.4|2706.2|2706.7|2705.5|32
1732536900000|2024-11-25 12:15:00|2706.2|2705|2708.2|2707|2708.2|2707|2706.2|2705|20
1732537200000|2024-11-25 12:20:00|2707.9|2706.7|2707.2|2706|2708.4|2707.2|2707.2|2706|6
1732537500000|2024-11-25 12:25:00|2706.7|2705.5|2706.2|2705|2707.2|2706|2706.2|2705|24
1732537800000|2024-11-25 12:30:00|2705.9|2704.7|2706.7|2705.5|2706.7|2705.5|2705.2|2704|32
1732538100000|2024-11-25 12:35:00|2706.4|2705.2|2705.9|2704.7|2706.7|2705.5|2705.2|2704|34
1732538400000|2024-11-25 12:40:00|2705.7|2704.5|2706.7|2705.5|2706.7|2705.5|2705.2|2704|10
1732538700000|2024-11-25 12:45:00|2706.4|2705.2|2706.2|2705|2706.9|2705.7|2706.2|2705|22
1732539000000|2024-11-25 12:50:00|2705.9|2704.7|2706.7|2705.5|2706.7|2705.5|2705.7|2704.5|33
1732539300000|2024-11-25 12:55:00|2706.9|2705.7|2707.2|2706|2707.7|2706.5|2706.2|2705|21
1732539600000|2024-11-25 13:00:00|2706.9|2705.7|2706.7|2705.5|2707.2|2706|2705.9|2704.7|73
1732539900000|2024-11-25 13:05:00|2706.9|2705.7|2708.2|2707|2708.2|2707|2706.2|2705|97
1732540200000|2024-11-25 13:10:00|2707.9|2706.7|2707.7|2706.5|2707.9|2706.7|2706.7|2705.5|138
1732540500000|2024-11-25 13:15:00|2707.4|2706.2|2707.7|2706.5|2708.2|2707|2706.7|2705.5|143
1732540800000|2024-11-25 13:20:00|2707.4|2706.2|2708.2|2707|2709.2|2708|2707.4|2706.2|146
1732541100000|2024-11-25 13:25:00|2708.4|2707.2|2709.7|2708.5|2710.2|2709|2707.7|2706.5|130
1732541400000|2024-11-25 13:30:00|2710.2|2709|2710.7|2709.5|2710.7|2709.5|2708.7|2707.5|125
1732541700000|2024-11-25 13:35:00|2710.4|2709.2|2711.9|2710.7|2712.2|2711|2709.9|2708.7|64
1732542000000|2024-11-25 13:40:00|2712.2|2711|2711.7|2710.5|2712.7|2711.5|2710.7|2709.5|90
1732542300000|2024-11-25 13:45:00|2712.2|2711|2712.2|2711|2712.7|2711.5|2711.7|2710.5|32
1732542600000|2024-11-25 13:50:00|2711.9|2710.7|2713.2|2712|2713.4|2712.2|2711.7|2710.5|46
1732542900000|2024-11-25 13:55:00|2712.9|2711.7|2713.7|2712.5|2715.2|2714|2712.7|2711.5|42
1732543200000|2024-11-25 14:00:00|2713.2|2712|2712.2|2711|2714.2|2713|2711.2|2710|57
1732543500000|2024-11-25 14:05:00|2712.4|2711.2|2711.2|2710|2713.7|2712.5|2711.2|2710|25
1732543800000|2024-11-25 14:10:00|2710.9|2709.7|2709.2|2708|2711.7|2710.5|2708.7|2707.5|51
1732544100000|2024-11-25 14:15:00|2708.7|2707.5|2710.7|2709.5|2710.7|2709.5|2708.4|2707.2|91
1732544400000|2024-11-25 14:20:00|2710.4|2709.2|2711.4|2710.2|2711.7|2710.5|2709.7|2708.5|77
1732544700000|2024-11-25 14:25:00|2711.2|2710|2709.2|2708|2711.2|2710|2709.2|2708|69
1732545000000|2024-11-25 14:30:00|2708.7|2707.5|2714.7|2713.5|2714.7|2713.5|2707.2|2706|343
1732545300000|2024-11-25 14:35:00|2715.2|2714|2715.7|2714.5|2715.7|2714.5|2713.7|2712.5|280
1732545600000|2024-11-25 14:40:00|2715.9|2714.7|2715.7|2714.5|2717.2|2716|2714.7|2713.5|102
1732545900000|2024-11-25 14:45:00|2715.4|2714.2|2714.2|2713|2716.7|2715.5|2712.9|2711.7|146
1732546200000|2024-11-25 14:50:00|2714.4|2713.2|2710.7|2709.5|2715.7|2714.5|2709.9|2708.7|279
1732546500000|2024-11-25 14:55:00|2711.2|2710|2712.2|2711|2713.7|2712.5|2710.7|2709.5|136
1732546800000|2024-11-25 15:00:00|2711.7|2710.5|2710.4|2709.2|2711.7|2710.5|2707.2|2706|211
1732547100000|2024-11-25 15:05:00|2710.2|2709|2711.2|2710|2712.7|2711.5|2710.2|2709|77
1732547400000|2024-11-25 15:10:00|2710.9|2709.7|2709.4|2708.2|2711.2|2710|2707.7|2706.5|223
1732547700000|2024-11-25 15:15:00|2709.2|2708|2711.4|2710.2|2712.2|2711|2708.9|2707.7|143
1732548000000|2024-11-25 15:20:00|2711.2|2710|2713.9|2712.7|2714.2|2713|2710.9|2709.7|133
1732548300000|2024-11-25 15:25:00|2713.7|2712.5|2716.7|2715.5|2717.2|2716|2712.7|2711.5|147
1732548600000|2024-11-25 15:30:00|2716.2|2715|2714.2|2713|2717.2|2716|2713.7|2712.5|199
1732548900000|2024-11-25 15:35:00|2713.9|2712.7|2715.2|2714|2716.7|2715.5|2712.7|2711.5|165
1732549200000|2024-11-25 15:40:00|2715.7|2714.5|2719.7|2718.5|2720.2|2719|2715.2|2714|159
1732549500000|2024-11-25 15:45:00|2719.9|2718.7|2721.2|2720|2721.7|2720.5|2718.4|2717.2|240
1732549800000|2024-11-25 15:50:00|2721.7|2720.5|2722.9|2721.7|2723.7|2722.5|2720.7|2719.5|221
1732550100000|2024-11-25 15:55:00|2722.7|2721.5|2723.2|2722|2724.2|2723|2721.2|2720|212
1732550400000|2024-11-25 16:00:00|2722.7|2721.5|2723.7|2722.5|2723.7|2722.5|2722.2|2721|94
1732550700000|2024-11-25 16:05:00|2723.2|2722|2720.4|2719.2|2723.7|2722.5|2720.4|2719.2|144
1732551000000|2024-11-25 16:10:00|2720.2|2719|2720.7|2719.5|2722.2|2721|2720.2|2719|134
1732551300000|2024-11-25 16:15:00|2720.2|2719|2722.2|2721|2722.2|2721|2719.7|2718.5|114
1732551600000|2024-11-25 16:20:00|2721.7|2720.5|2720.7|2719.5|2721.7|2720.5|2720.7|2719.5|64
1732551900000|2024-11-25 16:25:00|2720.2|2719|2716.2|2715|2720.4|2719.2|2716.2|2715|217
1732552200000|2024-11-25 16:30:00|2716.4|2715.2|2714.7|2713.5|2717.4|2716.2|2714.7|2713.5|201
1732552500000|2024-11-25 16:35:00|2714.9|2713.7|2715.9|2714.7|2716.2|2715|2713.2|2712|228
1732552800000|2024-11-25 16:40:00|2716.2|2715|2717.7|2716.5|2717.7|2716.5|2714.2|2713|127
1732553100000|2024-11-25 16:45:00|2717.9|2716.7|2716.2|2715|2719.2|2718|2716.2|2715|209
1732553400000|2024-11-25 16:50:00|2716.4|2715.2|2717.2|2716|2717.9|2716.7|2715.7|2714.5|46
1732553700000|2024-11-25 16:55:00|2717.4|2716.2|2716.7|2715.5|2718.2|2717|2716.7|2715.5|42
1732554000000|2024-11-25 17:00:00|2717.2|2716|2717.7|2716.5|2717.9|2716.7|2715.7|2714.5|76
1732554300000|2024-11-25 17:05:00|2717.9|2716.7|2717.7|2716.5|2718.2|2717|2717.2|2716|40
1732554600000|2024-11-25 17:10:00|2717.9|2716.7|2715.2|2714|2718.7|2717.5|2714.7|2713.5|176
1732554900000|2024-11-25 17:15:00|2714.9|2713.7|2716.2|2715|2716.7|2715.5|2714.7|2713.5|90
1732555200000|2024-11-25 17:20:00|2715.7|2714.5|2713.7|2712.5|2716.2|2715|2713.2|2712|92
1732555500000|2024-11-25 17:25:00|2713.2|2712|2713.9|2712.7|2715.2|2714|2713.2|2712|80
1732555800000|2024-11-25 17:30:00|2713.7|2712.5|2715.7|2714.5|2716.2|2715|2713.7|2712.5|39
1732556100000|2024-11-25 17:35:00|2715.2|2714|2714.7|2713.5|2716.2|2715|2714.2|2713|55
1732556400000|2024-11-25 17:40:00|2714.4|2713.2|2713.7|2712.5|2716.2|2715|2712.7|2711.5|57
1732556700000|2024-11-25 17:45:00|2713.4|2712.2|2715.4|2714.2|2715.7|2714.5|2713.2|2712|55
1732557000000|2024-11-25 17:50:00|2715.7|2714.5|2718.2|2717|2718.7|2717.5|2715.4|2714.2|78
1732557300000|2024-11-25 17:55:00|2717.9|2716.7|2718.7|2717.5|2718.9|2717.7|2717.2|2716|42
1732557600000|2024-11-25 18:00:00|2718.9|2717.7|2721.2|2720|2721.7|2720.5|2718.7|2717.5|82
1732557900000|2024-11-25 18:05:00|2720.9|2719.7|2720.7|2719.5|2722.2|2721|2720.2|2719|41
1732558200000|2024-11-25 18:10:00|2721.2|2720|2721.7|2720.5|2721.9|2720.7|2721.2|2720|33
1732558500000|2024-11-25 18:15:00|2722.2|2721|2721.4|2720.2|2722.2|2721|2721.2|2720|102
1732558800000|2024-11-25 18:20:00|2721.7|2720.5|2722.7|2721.5|2722.7|2721.5|2721.2|2720|40
1732559100000|2024-11-25 18:25:00|2722.4|2721.2|2721.2|2720|2722.7|2721.5|2720.9|2719.7|38
1732559400000|2024-11-25 18:30:00|2720.9|2719.7|2721.7|2720.5|2722.2|2721|2720.2|2719|46
1732559700000|2024-11-25 18:35:00|2721.4|2720.2|2721.7|2720.5|2722.2|2721|2720.9|2719.7|37
1732560000000|2024-11-25 18:40:00|2721.9|2720.7|2720.7|2719.5|2722.2|2721|2720.7|2719.5|35
1732560300000|2024-11-25 18:45:00|2720.9|2719.7|2721.2|2720|2722.2|2721|2720.7|2719.5|21
1732560600000|2024-11-25 18:50:00|2721.4|2720.2|2720.7|2719.5|2721.7|2720.5|2720.2|2719|56
1732560900000|2024-11-25 18:55:00|2721.2|2720|2721.7|2720.5|2722.2|2721|2720.7|2719.5|27
1732561200000|2024-11-25 19:00:00|2721.4|2720.2|2720.7|2719.5|2721.7|2720.5|2720.7|2719.5|18
1732561500000|2024-11-25 19:05:00|2720.9|2719.7|2721.7|2720.5|2722.2|2721|2720.7|2719.5|15
1732561800000|2024-11-25 19:10:00|2721.9|2720.7|2722.2|2721|2722.2|2721|2721.7|2720.5|25
1732562100000|2024-11-25 19:15:00|2721.9|2720.7|2721.9|2720.7|2722.2|2721|2721.2|2720|30
1732562400000|2024-11-25 19:20:00|2722.2|2721|2719.7|2718.5|2722.2|2721|2718.2|2717|67
1732562700000|2024-11-25 19:25:00|2719.9|2718.7|2720.2|2719|2720.2|2719|2719.2|2718|62
1732563000000|2024-11-25 19:30:00|2719.9|2718.7|2718.7|2717.5|2720.7|2719.5|2718.7|2717.5|72
1732563300000|2024-11-25 19:35:00|2719.2|2718|2719.7|2718.5|2720.7|2719.5|2719.2|2718|89
1732563600000|2024-11-25 19:40:00|2719.9|2718.7|2721.2|2720|2721.2|2720|2719.7|2718.5|30
1732563900000|2024-11-25 19:45:00|2720.9|2719.7|2721.2|2720|2721.4|2720.2|2720.7|2719.5|27
1732564200000|2024-11-25 19:50:00|2721.7|2720.5|2720.2|2719|2722.2|2721|2720.2|2719|34
1732564500000|2024-11-25 19:55:00|2720.4|2719.2|2720.7|2719.5|2720.7|2719.5|2720.2|2719|20
1732564800000|2024-11-25 20:00:00|2720.2|2719|2719.9|2718.7|2720.7|2719.5|2719.2|2718|68
1732565100000|2024-11-25 20:05:00|2720.2|2719|2721.2|2720|2721.2|2720|2719.7|2718.5|31
1732565400000|2024-11-25 20:10:00|2720.9|2719.7|2720.2|2719|2721.2|2720|2720.2|2719|46
1732565700000|2024-11-25 20:15:00|2720.4|2719.2|2720.7|2719.5|2721.2|2720|2720.4|2719.2|11
1732566000000|2024-11-25 20:20:00|2720.4|2719.2|2719.7|2718.5|2720.7|2719.5|2719.7|2718.5|63
1732566300000|2024-11-25 20:25:00|2719.4|2718.2|2719.7|2718.5|2719.7|2718.5|2719.2|2718|124
1732566600000|2024-11-25 20:30:00|2720.2|2719|2720.7|2719.5|2720.9|2719.7|2720.2|2719|77
1732566900000|2024-11-25 20:35:00|2720.4|2719.2|2720.2|2719|2720.7|2719.5|2720.2|2719|32
1732567200000|2024-11-25 20:40:00|2720.7|2719.5|2719.7|2718.5|2720.7|2719.5|2719.7|2718.5|89
1732567500000|2024-11-25 20:45:00|2720.2|2719|2719.2|2718|2720.2|2719|2719.2|2718|101
1732567800000|2024-11-25 20:50:00|2719.7|2718.5|2721|2719|2721.1|2719.1|2719.2|2718|120
1732568100000|2024-11-25 20:55:00|2720.9|2718.9|2720.5|2718.5|2721.2|2719.2|2720.3|2718.3|1
1732568400000|2024-11-25 21:00:00|2720.4|2718.4|2721.7|2719.7|2722.2|2720.2|2719.8|2717.8|24
1732568700000|2024-11-25 21:05:00|2721.5|2719.5|2722.6|2720.6|2722.9|2720.9|2721.3|2719.3|0
1732569000000|2024-11-25 21:10:00|2722.5|2720.5|2722.7|2720.7|2723.3|2721.3|2722.5|2720.5|0
1732569300000|2024-11-25 21:15:00|2722.6|2720.6|2723.8|2721.8|2723.8|2721.8|2722.5|2720.5|0
1732569600000|2024-11-25 21:20:00|2723.7|2721.7|2724|2722|2724|2722|2723.6|2721.6|0
1732569900000|2024-11-25 21:25:00|2724.1|2722.1|2724.5|2722.5|2724.7|2722.7|2723.9|2721.9|0
1732570200000|2024-11-25 21:30:00|2724.6|2722.6|2725.7|2723.7|2726|2724|2724.5|2722.5|0
1732570500000|2024-11-25 21:35:00|2725.4|2723.4|2725.4|2723.4|2725.4|2723.4|2725.4|2723.4|0
1732570800000|2024-11-25 21:40:00|2725.3|2723.3|2725.1|2723.1|2725.3|2723.3|2725.1|2723.1|0
1732571100000|2024-11-25 21:45:00|2725.3|2723.3|2725|2723|2725.3|2723.3|2724.7|2722.7|0
1732571400000|2024-11-25 21:50:00|2724.9|2722.9|2725.4|2723.4|2725.4|2723.4|2724.6|2722.6|0
1732571700000|2024-11-25 21:55:00|2725.1|2723.1|2724.6|2722.6|2725.3|2723.3|2724.4|2722.4|0
1732572000000|2024-11-25 22:00:00|2724.7|2722.7|2724.6|2722.6|2724.7|2722.7|2724.6|2722.6|0
1732572300000|2024-11-25 22:05:00|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|2724.4|2722.4|0
1732572600000|2024-11-25 22:10:00|2724.7|2722.7|2724.6|2722.6|2724.7|2722.7|2724.6|2722.6|0
1732572900000|2024-11-25 22:15:00|2724.4|2722.4|2724.4|2722.4|2724.4|2722.4|2724.4|2722.4|0
1732573200000|2024-11-25 22:20:00|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|0
1732573500000|2024-11-25 22:25:00|2724.6|2722.6|2724.6|2722.6|2724.6|2722.6|2724.6|2722.6|0
1732574100000|2024-11-25 22:35:00|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|0
1732574400000|2024-11-25 22:40:00|2724.6|2722.6|2724.5|2722.5|2724.6|2722.6|2724.5|2722.5|0
1732574700000|2024-11-25 22:45:00|2724.6|2722.6|2724.6|2722.6|2724.7|2722.7|2724.5|2722.5|0
1732575300000|2024-11-25 22:55:00|2724.5|2722.5|2724.6|2722.6|2724.6|2722.6|2724.5|2722.5|0
1732575600000|2024-11-25 23:00:00|2724.9|2722.9|2724.9|2722.9|2725.5|2723.5|2724|2722|0
1732575900000|2024-11-25 23:05:00|2724.7|2722.7|2724.6|2722.6|2724.8|2722.8|2723.9|2721.9|0
1732576200000|2024-11-25 23:10:00|2724.8|2722.8|2723.4|2721.4|2726.5|2724.5|2723.4|2721.4|0
1732576500000|2024-11-25 23:15:00|2723.3|2721.3|2722.9|2720.9|2723.3|2721.3|2722.7|2720.7|0
1732576800000|2024-11-25 23:20:00|2722.8|2720.8|2723.6|2721.6|2723.9|2721.9|2722.8|2720.8|0
1732577100000|2024-11-25 23:25:00|2723.8|2721.8|2723.3|2721.3|2724.2|2722.2|2723.3|2721.3|0
1732577400000|2024-11-25 23:30:00|2723.1|2721.1|2721.9|2719.9|2723.4|2721.4|2721.4|2719.4|0
1732577700000|2024-11-25 23:35:00|2721.8|2719.8|2720.3|2718.3|2721.9|2719.9|2718.5|2716.5|0
1732578000000|2024-11-25 23:40:00|2720.2|2718.2|2714.1|2712.1|2720.8|2718.8|2714.1|2712.1|0
1732578300000|2024-11-25 23:45:00|2714.3|2712.3|2708.7|2707.5|2714.7|2713.5|2707.7|2706.5|963
1732578600000|2024-11-25 23:50:00|2708.9|2707.7|2701.9|2700.7|2709.2|2708|2699.4|2698.2|711
1732578900000|2024-11-25 23:55:00|2702.2|2701|2705.4|2704.2|2707.2|2706|2701.4|2700.2|545
1732492800000|2024-11-25 00:00:00|2723.4|2722.6|2720.9|2720.1|2724.6|2723.8|2719.9|2719.1|1167
1732493100000|2024-11-25 00:05:00|2721.6|2720.8|2716.4|2715.6|2722.4|2721.6|2716.4|2715.6|449
1732493400000|2024-11-25 00:10:00|2716.9|2716.1|2717.9|2717.1|2717.9|2717.1|2714.9|2714.1|415
1732493700000|2024-11-25 00:15:00|2718.1|2717.3|2719.9|2719.1|2720.9|2720.1|2717.9|2717.1|388
1732494000000|2024-11-25 00:20:00|2720.1|2719.3|2725.4|2724.6|2725.4|2724.6|2720.1|2719.3|495
1732494300000|2024-11-25 00:25:00|2725.9|2725.1|2726.9|2726.1|2728.4|2727.6|2725.4|2724.6|606
1732494600000|2024-11-25 00:30:00|2726.6|2725.8|2725.4|2724.6|2729.4|2728.6|2724.9|2724.1|740
1732494900000|2024-11-25 00:35:00|2725.1|2724.3|2725.9|2725.1|2726.6|2725.8|2722.9|2722.1|454
1732495200000|2024-11-25 00:40:00|2726.1|2725.3|2728.4|2727.6|2729.4|2728.6|2726.1|2725.3|376
1732495500000|2024-11-25 00:45:00|2728.6|2727.8|2733.4|2732.6|2733.4|2732.6|2728.4|2727.6|660
1732495800000|2024-11-25 00:50:00|2733.6|2732.8|2734.9|2734.1|2735.9|2735.1|2733.4|2732.6|667
1732496100000|2024-11-25 00:55:00|2734.4|2733.6|2733.9|2733.1|2735.6|2734.8|2733.1|2732.3|429
1732496400000|2024-11-25 01:00:00|2734.1|2733.3|2732.9|2732.1|2734.1|2733.3|2731.4|2730.6|502
1732496700000|2024-11-25 01:05:00|2733.1|2732.3|2730.4|2729.6|2734.1|2733.3|2730.4|2729.6|298
1732497000000|2024-11-25 01:10:00|2730.1|2729.3|2730.9|2730.1|2732.6|2731.8|2729.9|2729.1|302
1732497300000|2024-11-25 01:15:00|2731.1|2730.3|2728.4|2727.6|2731.4|2730.6|2728.4|2727.6|296
1732497600000|2024-11-25 01:20:00|2728.6|2727.8|2725.9|2725.1|2729.1|2728.3|2725.9|2725.1|375
1732497900000|2024-11-25 01:25:00|2726.1|2725.3|2726.4|2725.6|2727.9|2727.1|2725.9|2725.1|238
1732498200000|2024-11-25 01:30:00|2726.1|2725.3|2723.4|2722.6|2726.4|2725.6|2723.4|2722.6|385
1732498500000|2024-11-25 01:35:00|2723.6|2722.8|2725|2724.2|2725.5|2724.7|2722.9|2722.1|327
1732498800000|2024-11-25 01:40:00|2725.2|2724.4|2725.2|2724.4|2726|2725.2|2724|2723.2|205
1732499100000|2024-11-25 01:45:00|2725|2724.2|2727.2|2726.4|2727.7|2726.9|2725|2724.2|162
1732499400000|2024-11-25 01:50:00|2727.5|2726.7|2722|2721.2|2728|2727.2|2721.5|2720.7|248
1732499700000|2024-11-25 01:55:00|2721.7|2720.9|2721.7|2720.9|2723.5|2722.7|2721|2720.2|239
1732500000000|2024-11-25 02:00:00|2722|2721.2|2720.5|2719.7|2722.7|2721.9|2720|2719.2|322
1732500300000|2024-11-25 02:05:00|2720.2|2719.4|2722|2721.2|2722.2|2721.4|2720|2719.2|242
1732500600000|2024-11-25 02:10:00|2722.2|2721.4|2722.7|2721.9|2724|2723.2|2721.5|2720.7|206
1732500900000|2024-11-25 02:15:00|2723|2722.2|2723.5|2722.7|2724.5|2723.7|2722.5|2721.7|171
1732501200000|2024-11-25 02:20:00|2723|2722.2|2725|2724.2|2725|2724.2|2722.2|2721.4|211
1732501500000|2024-11-25 02:25:00|2725.2|2724.4|2725.7|2724.9|2726.2|2725.4|2724.5|2723.7|182
1732501800000|2024-11-25 02:30:00|2725.9|2724.7|2723.2|2722|2726.9|2725.7|2722.9|2721.7|112
1732502100000|2024-11-25 02:35:00|2722.9|2721.7|2723.7|2722.5|2723.7|2722.5|2721.7|2720.5|37
1732502400000|2024-11-25 02:40:00|2723.9|2722.7|2723.7|2722.5|2724.9|2723.7|2723.2|2722|45
1732502700000|2024-11-25 02:45:00|2723.4|2722.2|2723.7|2722.5|2724.9|2723.7|2723.2|2722|104
1732503000000|2024-11-25 02:50:00|2723.2|2722|2724.7|2723.5|2724.7|2723.5|2722.4|2721.2|66
1732503300000|2024-11-25 02:55:00|2725.2|2724|2722.9|2721.7|2725.2|2724|2722.9|2721.7|91
1732503600000|2024-11-25 03:00:00|2722.7|2721.5|2721.2|2720|2722.7|2721.5|2720.9|2719.7|86
1732503900000|2024-11-25 03:05:00|2720.9|2719.7|2720.2|2719|2721.2|2720|2720.2|2719|109
1732504200000|2024-11-25 03:10:00|2719.9|2718.7|2721.7|2720.5|2721.7|2720.5|2719.9|2718.7|71
1732504500000|2024-11-25 03:15:00|2721.4|2720.2|2721.2|2720|2721.7|2720.5|2719.7|2718.5|102
1732504800000|2024-11-25 03:20:00|2720.9|2719.7|2720.2|2719|2721.2|2720|2719.9|2718.7|74
1732505100000|2024-11-25 03:25:00|2720.4|2719.2|2719.2|2718|2720.7|2719.5|2718.7|2717.5|273
1732505400000|2024-11-25 03:30:00|2719|2718.2|2717|2716.2|2720|2719.2|2715|2714.2|850
1732505700000|2024-11-25 03:35:00|2716.7|2715.9|2716|2715.2|2718.5|2717.7|2716|2715.2|231
1732506000000|2024-11-25 03:40:00|2716.5|2715.7|2714.5|2713.7|2718|2717.2|2714.5|2713.7|222
1732506300000|2024-11-25 03:45:00|2714|2713.2|2714.5|2713.7|2716|2715.2|2714|2713.2|195
1732506600000|2024-11-25 03:50:00|2714.2|2713.4|2716.5|2715.7|2716.5|2715.7|2714|2713.2|180
1732506900000|2024-11-25 03:55:00|2716.7|2715.9|2716.7|2715.9|2717.5|2716.7|2715|2714.2|197
1732507200000|2024-11-25 04:00:00|2716.5|2715.7|2718.5|2717.7|2718.5|2717.7|2716|2715.2|212
1732507500000|2024-11-25 04:05:00|2718.2|2717.4|2716.5|2715.7|2718.5|2717.7|2715.7|2714.9|103
1732507800000|2024-11-25 04:10:00|2716.2|2715.4|2717.5|2716.7|2718|2717.2|2716|2715.2|105
1732508100000|2024-11-25 04:15:00|2717|2716.2|2719|2718.2|2720|2719.2|2717|2716.2|205
1732508400000|2024-11-25 04:20:00|2719.2|2718.4|2721|2720.2|2721.5|2720.7|2719.2|2718.4|168
1732508700000|2024-11-25 04:25:00|2721.2|2720.4|2722|2721.2|2722.7|2721.9|2720.5|2719.7|238
1732509000000|2024-11-25 04:30:00|2722.5|2721.7|2723|2722.2|2723|2722.2|2721.5|2720.7|241
1732509300000|2024-11-25 04:35:00|2722.7|2721.9|2724|2723.2|2724|2723.2|2722.5|2721.7|264
1732509600000|2024-11-25 04:40:00|2723.7|2722.9|2724.5|2723.7|2724.7|2723.9|2723.5|2722.7|235
1732509900000|2024-11-25 04:45:00|2724|2723.2|2724.2|2723.4|2724.7|2723.9|2723.5|2722.7|210
1732510200000|2024-11-25 04:50:00|2724|2723.2|2723.7|2722.9|2724.5|2723.7|2723.5|2722.7|209
1732510500000|2024-11-25 04:55:00|2724|2723.2|2724|2723.2|2725|2724.2|2723.5|2722.7|287
1732510800000|2024-11-25 05:00:00|2723.5|2722.7|2726.5|2725.7|2726.5|2725.7|2723.5|2722.7|532
1732511100000|2024-11-25 05:05:00|2726.2|2725.4|2725|2724.2|2726.2|2725.4|2724.2|2723.4|185
1732511400000|2024-11-25 05:10:00|2724.7|2723.9|2726|2725.2|2727|2726.2|2724.5|2723.7|349
1732511700000|2024-11-25 05:15:00|2725.7|2724.9|2725.5|2724.7|2726|2725.2|2725|2724.2|216
1732512000000|2024-11-25 05:20:00|2725|2724.2|2724.7|2723.9|2725.5|2724.7|2723.7|2722.9|202
1732512300000|2024-11-25 05:25:00|2725|2724.2|2725|2724.2|2725.5|2724.7|2724|2723.2|236
1732512600000|2024-11-25 05:30:00|2724.5|2723.7|2724|2723.2|2725.2|2724.4|2723.5|2722.7|282
1732512900000|2024-11-25 05:35:00|2724.5|2723.7|2726.5|2725.7|2727|2726.2|2724.2|2723.4|310
1732513200000|2024-11-25 05:40:00|2726.7|2725.9|2729|2728.2|2729.2|2728.4|2726|2725.2|486
1732513500000|2024-11-25 05:45:00|2729.5|2728.7|2728.2|2727.4|2729.5|2728.7|2728|2727.2|340
1732513800000|2024-11-25 05:50:00|2728.5|2727.7|2728.2|2727.4|2729.5|2728.7|2726.7|2725.9|357
1732514100000|2024-11-25 05:55:00|2728.5|2727.7|2726.5|2725.7|2728.5|2727.7|2726|2725.2|420
1732514400000|2024-11-25 06:00:00|2726|2725.2|2720|2719.2|2726|2725.2|2719.5|2718.7|923
1732514700000|2024-11-25 06:05:00|2719.7|2718.9|2719.5|2718.7|2721|2720.2|2719|2718.2|645
1732515000000|2024-11-25 06:10:00|2720|2719.2|2719|2718.2|2720.5|2719.7|2718.5|2717.7|381
1732515300000|2024-11-25 06:15:00|2718.7|2717.9|2718|2717.2|2719|2718.2|2717|2716.2|826
1732515600000|2024-11-25 06:20:00|2718.5|2717.7|2718.5|2717.7|2719.5|2718.7|2717.5|2716.7|1105
1732515900000|2024-11-25 06:25:00|2719|2718.2|2712.7|2711.9|2719|2718.2|2712.7|2711.9|4158
1732516200000|2024-11-25 06:30:00|2713|2712.2|2710.7|2709.9|2713.2|2712.4|2706|2705.2|4330
1732516500000|2024-11-25 06:35:00|2710.5|2709.7|2710.6|2708.6|2711.5|2710.7|2709.5|2708.6|732
1732516800000|2024-11-25 06:40:00|2710.7|2708.7|2710.5|2708.5|2711.7|2709.7|2710.4|2708.4|19
1732517100000|2024-11-25 06:45:00|2710.7|2708.7|2710.8|2708.8|2711.3|2709.3|2710.3|2708.3|304
1732517400000|2024-11-25 06:50:00|2710.9|2708.9|2710.6|2708.6|2711.2|2709.2|2710.2|2708.2|0
1732517700000|2024-11-25 06:55:00|2710.7|2708.7|2710.8|2708.8|2711.2|2709.2|2710.4|2708.4|0
1732518000000|2024-11-25 07:00:00|2710.7|2708.7|2709|2707|2710.7|2708.7|2708.5|2706.5|0
1732518300000|2024-11-25 07:05:00|2709.4|2707.4|2710.1|2708.1|2710.3|2708.3|2709.2|2707.2|0
1732518600000|2024-11-25 07:10:00|2710.2|2708.2|2710.4|2708.4|2710.8|2708.8|2709.9|2707.9|0
1732518900000|2024-11-25 07:15:00|2710.3|2708.3|2711.4|2709.4|2711.7|2709.7|2710.2|2708.2|0
1732519200000|2024-11-25 07:20:00|2711.3|2709.3|2710.6|2708.6|2711.6|2709.6|2710.5|2708.5|0
1732519500000|2024-11-25 07:25:00|2710.7|2708.7|2709.3|2707.3|2710.9|2708.9|2709.3|2707.3|0
1732519800000|2024-11-25 07:30:00|2709.2|2707.2|2708.7|2706.7|2709.7|2707.7|2708.4|2706.4|0
1732520100000|2024-11-25 07:35:00|2708.8|2706.8|2707.3|2705.3|2709.1|2707.1|2706.3|2704.3|0
1732520400000|2024-11-25 07:40:00|2707.1|2705.1|2705|2703|2707.2|2705.2|2704.9|2702.9|0
1732520700000|2024-11-25 07:45:00|2704.4|2702.4|2707.1|2705.1|2707.6|2705.6|2703.7|2701.7|0
1732521000000|2024-11-25 07:50:00|2707|2705|2709.5|2707.5|2709.6|2707.6|2706.8|2704.8|0
1732521300000|2024-11-25 07:55:00|2709.6|2707.6|2709.9|2707.9|2710.8|2708.8|2709.4|2707.4|0
1732521600000|2024-11-25 08:00:00|2710.4|2708.4|2712.2|2711|2713.7|2712.5|2708.9|2707.7|331
1732521900000|2024-11-25 08:05:00|2711.9|2710.7|2710.7|2709.5|2713.2|2712|2710.2|2709|155
1732522200000|2024-11-25 08:10:00|2711.2|2710|2711.4|2710.2|2712.2|2711|2709.7|2708.5|200
1732522500000|2024-11-25 08:15:00|2711.2|2710|2708.7|2707.5|2711.7|2710.5|2708.2|2707|259
1732522800000|2024-11-25 08:20:00|2709.2|2708|2706.2|2705|2709.2|2708|2706.2|2705|314
1732523100000|2024-11-25 08:25:00|2706.7|2705.5|2705.4|2704.2|2707.4|2706.2|2703.7|2702.5|373
1732523400000|2024-11-25 08:30:00|2705.7|2704.5|2704.7|2703.5|2705.9|2704.7|2704.2|2703|154
1732523700000|2024-11-25 08:35:00|2704.4|2703.2|2707.2|2706|2707.7|2706.5|2704.2|2703|120
1732524000000|2024-11-25 08:40:00|2706.9|2705.7|2708.2|2707|2708.7|2707.5|2705.9|2704.7|84
1732524300000|2024-11-25 08:45:00|2708.4|2707.2|2708.9|2707.7|2709.2|2708|2707.2|2706|90
1732524600000|2024-11-25 08:50:00|2708.7|2707.5|2706.2|2705|2708.9|2707.7|2705.2|2704|78
1732524900000|2024-11-25 08:55:00|2705.7|2704.5|2707.7|2706.5|2707.7|2706.5|2705.4|2704.2|58
1732525200000|2024-11-25 09:00:00|2707.2|2706|2707.4|2706.2|2709.2|2708|2706.7|2705.5|125
1732525500000|2024-11-25 09:05:00|2707.7|2706.5|2708.2|2707|2709.2|2708|2707.2|2706|81
1732525800000|2024-11-25 09:10:00|2708.4|2707.2|2709.9|2708.7|2710.2|2709|2708.2|2707|74
1732526100000|2024-11-25 09:15:00|2710.2|2709|2710.7|2709.5|2711.7|2710.5|2709.7|2708.5|115
1732526400000|2024-11-25 09:20:00|2710.4|2709.2|2709.9|2708.7|2711.2|2710|2709.4|2708.2|24
1732526700000|2024-11-25 09:25:00|2710.2|2709|2710.7|2709.5|2710.7|2709.5|2708.7|2707.5|19
1732527000000|2024-11-25 09:30:00|2710.4|2709.2|2710.2|2709|2710.9|2709.7|2709.7|2708.5|20
1732527300000|2024-11-25 09:35:00|2710.4|2709.2|2710.2|2709|2710.4|2709.2|2709.2|2708|30
1732527600000|2024-11-25 09:40:00|2710.4|2709.2|2710.2|2709|2710.9|2709.7|2709.7|2708.5|17
1732527900000|2024-11-25 09:45:00|2710.4|2709.2|2709.7|2708.5|2710.7|2709.5|2709.4|2708.2|47
1732528200000|2024-11-25 09:50:00|2709.4|2708.2|2708.7|2707.5|2709.7|2708.5|2708.2|2707|36
1732528500000|2024-11-25 09:55:00|2708.9|2707.7|2708.2|2707|2709.7|2708.5|2707.7|2706.5|53
1732528800000|2024-11-25 10:00:00|2707.7|2706.5|2709.2|2708|2709.2|2708|2707.4|2706.2|42
1732529100000|2024-11-25 10:05:00|2708.9|2707.7|2709.7|2708.5|2710.2|2709|2708.7|2707.5|39
1732529400000|2024-11-25 10:10:00|2709.9|2708.7|2710.2|2709|2710.2|2709|2709.7|2708.5|8
1732529700000|2024-11-25 10:15:00|2709.9|2708.7|2709.2|2708|2710.2|2709|2709.2|2708|14
1732530000000|2024-11-25 10:20:00|2708.7|2707.5|2708.9|2707.7|2709.2|2708|2708.7|2707.5|44
1732530300000|2024-11-25 10:25:00|2708.7|2707.5|2708.2|2707|2708.9|2707.7|2707.7|2706.5|8
1732530600000|2024-11-25 10:30:00|2708.4|2707.2|2708.4|2707.2|2709.2|2708|2708.2|2707|4
1732530900000|2024-11-25 10:35:00|2708.7|2707.5|2709.2|2708|2709.7|2708.5|2708.2|2707|8
1732531200000|2024-11-25 10:40:00|2708.7|2707.5|2709.2|2708|2709.4|2708.2|2707.7|2706.5|18
1732531500000|2024-11-25 10:45:00|2708.9|2707.7|2709.2|2708|2709.7|2708.5|2708.7|2707.5|6
1732531800000|2024-11-25 10:50:00|2708.9|2707.7|2708.7|2707.5|2709.2|2708|2708.4|2707.2|8
1732532100000|2024-11-25 10:55:00|2708.9|2707.7|2708.2|2707|2709.2|2708|2707.7|2706.5|19
1732532400000|2024-11-25 11:00:00|2707.9|2706.7|2706.7|2705.5|2707.9|2706.7|2706.4|2705.2|65
1732532700000|2024-11-25 11:05:00|2706.9|2705.7|2707.2|2706|2707.4|2706.2|2706.7|2705.5|22
1732533000000|2024-11-25 11:10:00|2706.9|2705.7|2705.9|2704.7|2707.2|2706|2705.7|2704.5|23
1732533300000|2024-11-25 11:15:00|2705.7|2704.5|2705.2|2704|2705.7|2704.5|2704.7|2703.5|36
1732533600000|2024-11-25 11:20:00|2704.9|2703.7|2706.2|2705|2706.2|2705|2704.7|2703.5|18
1732533900000|2024-11-25 11:25:00|2705.9|2704.7|2706.7|2705.5|2706.7|2705.5|2705.7|2704.5|11
1732534200000|2024-11-25 11:30:00|2706.4|2705.2|2706.7|2705.5|2707.2|2706|2706.2|2705|21
1732534500000|2024-11-25 11:35:00|2706.9|2705.7|2707.2|2706|2707.7|2706.5|2706.7|2705.5|19
1732534800000|2024-11-25 11:40:00|2707.4|2706.2|2707.7|2706.5|2707.7|2706.5|2706.9|2705.7|31
1732535100000|2024-11-25 11:45:00|2707.9|2706.7|2707.7|2706.5|2708.7|2707.5|2707.7|2706.5|10
1732535400000|2024-11-25 11:50:00|2707.9|2706.7|2707.9|2706.7|2708.2|2707|2707.7|2706.5|12
1732535700000|2024-11-25 11:55:00|2707.7|2706.5|2707.2|2706|2707.7|2706.5|2707.2|2706|10
1732536000000|2024-11-25 12:00:00|2707.4|2706.2|2706.9|2705.7|2707.9|2706.7|2706.7|2705.5|28
1732536300000|2024-11-25 12:05:00|2707.2|2706|2707.7|2706.5|2707.7|2706.5|2706.4|2705.2|35
1732536600000|2024-11-25 12:10:00|2707.2|2706|2706.7|2705.5|2707.4|2706.2|2706.7|2705.5|32
1732536900000|2024-11-25 12:15:00|2706.2|2705|2708.2|2707|2708.2|2707|2706.2|2705|20
1732537200000|2024-11-25 12:20:00|2707.9|2706.7|2707.2|2706|2708.4|2707.2|2707.2|2706|6
1732537500000|2024-11-25 12:25:00|2706.7|2705.5|2706.2|2705|2707.2|2706|2706.2|2705|24
1732537800000|2024-11-25 12:30:00|2705.9|2704.7|2706.7|2705.5|2706.7|2705.5|2705.2|2704|32
1732538100000|2024-11-25 12:35:00|2706.4|2705.2|2705.9|2704.7|2706.7|2705.5|2705.2|2704|34
1732538400000|2024-11-25 12:40:00|2705.7|2704.5|2706.7|2705.5|2706.7|2705.5|2705.2|2704|10
1732538700000|2024-11-25 12:45:00|2706.4|2705.2|2706.2|2705|2706.9|2705.7|2706.2|2705|22
1732539000000|2024-11-25 12:50:00|2705.9|2704.7|2706.7|2705.5|2706.7|2705.5|2705.7|2704.5|33
1732539300000|2024-11-25 12:55:00|2706.9|2705.7|2707.2|2706|2707.7|2706.5|2706.2|2705|21
1732539600000|2024-11-25 13:00:00|2706.9|2705.7|2706.7|2705.5|2707.2|2706|2705.9|2704.7|73
1732539900000|2024-11-25 13:05:00|2706.9|2705.7|2708.2|2707|2708.2|2707|2706.2|2705|97
1732540200000|2024-11-25 13:10:00|2707.9|2706.7|2707.7|2706.5|2707.9|2706.7|2706.7|2705.5|138
1732540500000|2024-11-25 13:15:00|2707.4|2706.2|2707.7|2706.5|2708.2|2707|2706.7|2705.5|143
1732540800000|2024-11-25 13:20:00|2707.4|2706.2|2708.2|2707|2709.2|2708|2707.4|2706.2|146
1732541100000|2024-11-25 13:25:00|2708.4|2707.2|2709.7|2708.5|2710.2|2709|2707.7|2706.5|130
1732541400000|2024-11-25 13:30:00|2710.2|2709|2710.7|2709.5|2710.7|2709.5|2708.7|2707.5|125
1732541700000|2024-11-25 13:35:00|2710.4|2709.2|2711.9|2710.7|2712.2|2711|2709.9|2708.7|64
1732542000000|2024-11-25 13:40:00|2712.2|2711|2711.7|2710.5|2712.7|2711.5|2710.7|2709.5|90
1732542300000|2024-11-25 13:45:00|2712.2|2711|2712.2|2711|2712.7|2711.5|2711.7|2710.5|32
1732542600000|2024-11-25 13:50:00|2711.9|2710.7|2713.2|2712|2713.4|2712.2|2711.7|2710.5|46
1732542900000|2024-11-25 13:55:00|2712.9|2711.7|2713.7|2712.5|2715.2|2714|2712.7|2711.5|42
1732543200000|2024-11-25 14:00:00|2713.2|2712|2712.2|2711|2714.2|2713|2711.2|2710|57
1732543500000|2024-11-25 14:05:00|2712.4|2711.2|2711.2|2710|2713.7|2712.5|2711.2|2710|25
1732543800000|2024-11-25 14:10:00|2710.9|2709.7|2709.2|2708|2711.7|2710.5|2708.7|2707.5|51
1732544100000|2024-11-25 14:15:00|2708.7|2707.5|2710.7|2709.5|2710.7|2709.5|2708.4|2707.2|91
1732544400000|2024-11-25 14:20:00|2710.4|2709.2|2711.4|2710.2|2711.7|2710.5|2709.7|2708.5|77
1732544700000|2024-11-25 14:25:00|2711.2|2710|2709.2|2708|2711.2|2710|2709.2|2708|69
1732545000000|2024-11-25 14:30:00|2708.7|2707.5|2714.7|2713.5|2714.7|2713.5|2707.2|2706|343
1732545300000|2024-11-25 14:35:00|2715.2|2714|2715.7|2714.5|2715.7|2714.5|2713.7|2712.5|280
1732545600000|2024-11-25 14:40:00|2715.9|2714.7|2715.7|2714.5|2717.2|2716|2714.7|2713.5|102
1732545900000|2024-11-25 14:45:00|2715.4|2714.2|2714.2|2713|2716.7|2715.5|2712.9|2711.7|146
1732546200000|2024-11-25 14:50:00|2714.4|2713.2|2710.7|2709.5|2715.7|2714.5|2709.9|2708.7|279
1732546500000|2024-11-25 14:55:00|2711.2|2710|2712.2|2711|2713.7|2712.5|2710.7|2709.5|136
1732546800000|2024-11-25 15:00:00|2711.7|2710.5|2710.4|2709.2|2711.7|2710.5|2707.2|2706|211
1732547100000|2024-11-25 15:05:00|2710.2|2709|2711.2|2710|2712.7|2711.5|2710.2|2709|77
1732547400000|2024-11-25 15:10:00|2710.9|2709.7|2709.4|2708.2|2711.2|2710|2707.7|2706.5|223
1732547700000|2024-11-25 15:15:00|2709.2|2708|2711.4|2710.2|2712.2|2711|2708.9|2707.7|143
1732548000000|2024-11-25 15:20:00|2711.2|2710|2713.9|2712.7|2714.2|2713|2710.9|2709.7|133
1732548300000|2024-11-25 15:25:00|2713.7|2712.5|2716.7|2715.5|2717.2|2716|2712.7|2711.5|147
1732548600000|2024-11-25 15:30:00|2716.2|2715|2714.2|2713|2717.2|2716|2713.7|2712.5|199
1732548900000|2024-11-25 15:35:00|2713.9|2712.7|2715.2|2714|2716.7|2715.5|2712.7|2711.5|165
1732549200000|2024-11-25 15:40:00|2715.7|2714.5|2719.7|2718.5|2720.2|2719|2715.2|2714|159
1732549500000|2024-11-25 15:45:00|2719.9|2718.7|2721.2|2720|2721.7|2720.5|2718.4|2717.2|240
1732549800000|2024-11-25 15:50:00|2721.7|2720.5|2722.9|2721.7|2723.7|2722.5|2720.7|2719.5|221
1732550100000|2024-11-25 15:55:00|2722.7|2721.5|2723.2|2722|2724.2|2723|2721.2|2720|212
1732550400000|2024-11-25 16:00:00|2722.7|2721.5|2723.7|2722.5|2723.7|2722.5|2722.2|2721|94
1732550700000|2024-11-25 16:05:00|2723.2|2722|2720.4|2719.2|2723.7|2722.5|2720.4|2719.2|144
1732551000000|2024-11-25 16:10:00|2720.2|2719|2720.7|2719.5|2722.2|2721|2720.2|2719|134
1732551300000|2024-11-25 16:15:00|2720.2|2719|2722.2|2721|2722.2|2721|2719.7|2718.5|114
1732551600000|2024-11-25 16:20:00|2721.7|2720.5|2720.7|2719.5|2721.7|2720.5|2720.7|2719.5|64
1732551900000|2024-11-25 16:25:00|2720.2|2719|2716.2|2715|2720.4|2719.2|2716.2|2715|217
1732552200000|2024-11-25 16:30:00|2716.4|2715.2|2714.7|2713.5|2717.4|2716.2|2714.7|2713.5|201
1732552500000|2024-11-25 16:35:00|2714.9|2713.7|2715.9|2714.7|2716.2|2715|2713.2|2712|228
1732552800000|2024-11-25 16:40:00|2716.2|2715|2717.7|2716.5|2717.7|2716.5|2714.2|2713|127
1732553100000|2024-11-25 16:45:00|2717.9|2716.7|2716.2|2715|2719.2|2718|2716.2|2715|209
1732553400000|2024-11-25 16:50:00|2716.4|2715.2|2717.2|2716|2717.9|2716.7|2715.7|2714.5|46
1732553700000|2024-11-25 16:55:00|2717.4|2716.2|2716.7|2715.5|2718.2|2717|2716.7|2715.5|42
1732554000000|2024-11-25 17:00:00|2717.2|2716|2717.7|2716.5|2717.9|2716.7|2715.7|2714.5|76
1732554300000|2024-11-25 17:05:00|2717.9|2716.7|2717.7|2716.5|2718.2|2717|2717.2|2716|40
1732554600000|2024-11-25 17:10:00|2717.9|2716.7|2715.2|2714|2718.7|2717.5|2714.7|2713.5|176
1732554900000|2024-11-25 17:15:00|2714.9|2713.7|2716.2|2715|2716.7|2715.5|2714.7|2713.5|90
1732555200000|2024-11-25 17:20:00|2715.7|2714.5|2713.7|2712.5|2716.2|2715|2713.2|2712|92
1732555500000|2024-11-25 17:25:00|2713.2|2712|2713.9|2712.7|2715.2|2714|2713.2|2712|80
1732555800000|2024-11-25 17:30:00|2713.7|2712.5|2715.7|2714.5|2716.2|2715|2713.7|2712.5|39
1732556100000|2024-11-25 17:35:00|2715.2|2714|2714.7|2713.5|2716.2|2715|2714.2|2713|55
1732556400000|2024-11-25 17:40:00|2714.4|2713.2|2713.7|2712.5|2716.2|2715|2712.7|2711.5|57
1732556700000|2024-11-25 17:45:00|2713.4|2712.2|2715.4|2714.2|2715.7|2714.5|2713.2|2712|55
1732557000000|2024-11-25 17:50:00|2715.7|2714.5|2718.2|2717|2718.7|2717.5|2715.4|2714.2|78
1732557300000|2024-11-25 17:55:00|2717.9|2716.7|2718.7|2717.5|2718.9|2717.7|2717.2|2716|42
1732557600000|2024-11-25 18:00:00|2718.9|2717.7|2721.2|2720|2721.7|2720.5|2718.7|2717.5|82
1732557900000|2024-11-25 18:05:00|2720.9|2719.7|2720.7|2719.5|2722.2|2721|2720.2|2719|41
1732558200000|2024-11-25 18:10:00|2721.2|2720|2721.7|2720.5|2721.9|2720.7|2721.2|2720|33
1732558500000|2024-11-25 18:15:00|2722.2|2721|2721.4|2720.2|2722.2|2721|2721.2|2720|102
1732558800000|2024-11-25 18:20:00|2721.7|2720.5|2722.7|2721.5|2722.7|2721.5|2721.2|2720|40
1732559100000|2024-11-25 18:25:00|2722.4|2721.2|2721.2|2720|2722.7|2721.5|2720.9|2719.7|38
1732559400000|2024-11-25 18:30:00|2720.9|2719.7|2721.7|2720.5|2722.2|2721|2720.2|2719|46
1732559700000|2024-11-25 18:35:00|2721.4|2720.2|2721.7|2720.5|2722.2|2721|2720.9|2719.7|37
1732560000000|2024-11-25 18:40:00|2721.9|2720.7|2720.7|2719.5|2722.2|2721|2720.7|2719.5|35
1732560300000|2024-11-25 18:45:00|2720.9|2719.7|2721.2|2720|2722.2|2721|2720.7|2719.5|21
1732560600000|2024-11-25 18:50:00|2721.4|2720.2|2720.7|2719.5|2721.7|2720.5|2720.2|2719|56
1732560900000|2024-11-25 18:55:00|2721.2|2720|2721.7|2720.5|2722.2|2721|2720.7|2719.5|27
1732561200000|2024-11-25 19:00:00|2721.4|2720.2|2720.7|2719.5|2721.7|2720.5|2720.7|2719.5|18
1732561500000|2024-11-25 19:05:00|2720.9|2719.7|2721.7|2720.5|2722.2|2721|2720.7|2719.5|15
1732561800000|2024-11-25 19:10:00|2721.9|2720.7|2722.2|2721|2722.2|2721|2721.7|2720.5|25
1732562100000|2024-11-25 19:15:00|2721.9|2720.7|2721.9|2720.7|2722.2|2721|2721.2|2720|30
1732562400000|2024-11-25 19:20:00|2722.2|2721|2719.7|2718.5|2722.2|2721|2718.2|2717|67
1732562700000|2024-11-25 19:25:00|2719.9|2718.7|2720.2|2719|2720.2|2719|2719.2|2718|62
1732563000000|2024-11-25 19:30:00|2719.9|2718.7|2718.7|2717.5|2720.7|2719.5|2718.7|2717.5|72
1732563300000|2024-11-25 19:35:00|2719.2|2718|2719.7|2718.5|2720.7|2719.5|2719.2|2718|89
1732563600000|2024-11-25 19:40:00|2719.9|2718.7|2721.2|2720|2721.2|2720|2719.7|2718.5|30
1732563900000|2024-11-25 19:45:00|2720.9|2719.7|2721.2|2720|2721.4|2720.2|2720.7|2719.5|27
1732564200000|2024-11-25 19:50:00|2721.7|2720.5|2720.2|2719|2722.2|2721|2720.2|2719|34
1732564500000|2024-11-25 19:55:00|2720.4|2719.2|2720.7|2719.5|2720.7|2719.5|2720.2|2719|20
1732564800000|2024-11-25 20:00:00|2720.2|2719|2719.9|2718.7|2720.7|2719.5|2719.2|2718|68
1732565100000|2024-11-25 20:05:00|2720.2|2719|2721.2|2720|2721.2|2720|2719.7|2718.5|31
1732565400000|2024-11-25 20:10:00|2720.9|2719.7|2720.2|2719|2721.2|2720|2720.2|2719|46
1732565700000|2024-11-25 20:15:00|2720.4|2719.2|2720.7|2719.5|2721.2|2720|2720.4|2719.2|11
1732566000000|2024-11-25 20:20:00|2720.4|2719.2|2719.7|2718.5|2720.7|2719.5|2719.7|2718.5|63
1732566300000|2024-11-25 20:25:00|2719.4|2718.2|2719.7|2718.5|2719.7|2718.5|2719.2|2718|124
1732566600000|2024-11-25 20:30:00|2720.2|2719|2720.7|2719.5|2720.9|2719.7|2720.2|2719|77
1732566900000|2024-11-25 20:35:00|2720.4|2719.2|2720.2|2719|2720.7|2719.5|2720.2|2719|32
1732567200000|2024-11-25 20:40:00|2720.7|2719.5|2719.7|2718.5|2720.7|2719.5|2719.7|2718.5|89
1732567500000|2024-11-25 20:45:00|2720.2|2719|2719.2|2718|2720.2|2719|2719.2|2718|101
1732567800000|2024-11-25 20:50:00|2719.7|2718.5|2721|2719|2721.1|2719.1|2719.2|2718|120
1732568100000|2024-11-25 20:55:00|2720.9|2718.9|2720.5|2718.5|2721.2|2719.2|2720.3|2718.3|1
1732568400000|2024-11-25 21:00:00|2720.4|2718.4|2721.7|2719.7|2722.2|2720.2|2719.8|2717.8|24
1732568700000|2024-11-25 21:05:00|2721.5|2719.5|2722.6|2720.6|2722.9|2720.9|2721.3|2719.3|0
1732569000000|2024-11-25 21:10:00|2722.5|2720.5|2722.7|2720.7|2723.3|2721.3|2722.5|2720.5|0
1732569300000|2024-11-25 21:15:00|2722.6|2720.6|2723.8|2721.8|2723.8|2721.8|2722.5|2720.5|0
1732569600000|2024-11-25 21:20:00|2723.7|2721.7|2724|2722|2724|2722|2723.6|2721.6|0
1732569900000|2024-11-25 21:25:00|2724.1|2722.1|2724.5|2722.5|2724.7|2722.7|2723.9|2721.9|0
1732570200000|2024-11-25 21:30:00|2724.6|2722.6|2725.7|2723.7|2726|2724|2724.5|2722.5|0
1732570500000|2024-11-25 21:35:00|2725.4|2723.4|2725.4|2723.4|2725.4|2723.4|2725.4|2723.4|0
1732570800000|2024-11-25 21:40:00|2725.3|2723.3|2725.1|2723.1|2725.3|2723.3|2725.1|2723.1|0
1732571100000|2024-11-25 21:45:00|2725.3|2723.3|2725|2723|2725.3|2723.3|2724.7|2722.7|0
1732571400000|2024-11-25 21:50:00|2724.9|2722.9|2725.4|2723.4|2725.4|2723.4|2724.6|2722.6|0
1732571700000|2024-11-25 21:55:00|2725.1|2723.1|2724.6|2722.6|2725.3|2723.3|2724.4|2722.4|0
1732572000000|2024-11-25 22:00:00|2724.7|2722.7|2724.6|2722.6|2724.7|2722.7|2724.6|2722.6|0
1732572300000|2024-11-25 22:05:00|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|2724.4|2722.4|0
1732572600000|2024-11-25 22:10:00|2724.7|2722.7|2724.6|2722.6|2724.7|2722.7|2724.6|2722.6|0
1732572900000|2024-11-25 22:15:00|2724.4|2722.4|2724.4|2722.4|2724.4|2722.4|2724.4|2722.4|0
1732573200000|2024-11-25 22:20:00|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|0
1732573500000|2024-11-25 22:25:00|2724.6|2722.6|2724.6|2722.6|2724.6|2722.6|2724.6|2722.6|0
1732574100000|2024-11-25 22:35:00|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|2724.5|2722.5|0
1732574400000|2024-11-25 22:40:00|2724.6|2722.6|2724.5|2722.5|2724.6|2722.6|2724.5|2722.5|0
1732574700000|2024-11-25 22:45:00|2724.6|2722.6|2724.6|2722.6|2724.7|2722.7|2724.5|2722.5|0
1732575300000|2024-11-25 22:55:00|2724.5|2722.5|2724.6|2722.6|2724.6|2722.6|2724.5|2722.5|0
1732575600000|2024-11-25 23:00:00|2724.9|2722.9|2724.9|2722.9|2725.5|2723.5|2724|2722|0
1732575900000|2024-11-25 23:05:00|2724.7|2722.7|2724.6|2722.6|2724.8|2722.8|2723.9|2721.9|0
1732576200000|2024-11-25 23:10:00|2724.8|2722.8|2723.4|2721.4|2726.5|2724.5|2723.4|2721.4|0
1732576500000|2024-11-25 23:15:00|2723.3|2721.3|2722.9|2720.9|2723.3|2721.3|2722.7|2720.7|0
1732576800000|2024-11-25 23:20:00|2722.8|2720.8|2723.6|2721.6|2723.9|2721.9|2722.8|2720.8|0
1732577100000|2024-11-25 23:25:00|2723.8|2721.8|2723.3|2721.3|2724.2|2722.2|2723.3|2721.3|0
1732577400000|2024-11-25 23:30:00|2723.1|2721.1|2721.9|2719.9|2723.4|2721.4|2721.4|2719.4|0
1732577700000|2024-11-25 23:35:00|2721.8|2719.8|2720.3|2718.3|2721.9|2719.9|2718.5|2716.5|0
1732578000000|2024-11-25 23:40:00|2720.2|2718.2|2714.1|2712.1|2720.8|2718.8|2714.1|2712.1|0
1732578300000|2024-11-25 23:45:00|2714.3|2712.3|2708.7|2707.5|2714.7|2713.5|2707.7|2706.5|963
1732578600000|2024-11-25 23:50:00|2708.9|2707.7|2701.9|2700.7|2709.2|2708|2699.4|2698.2|711
1732578900000|2024-11-25 23:55:00|2702.2|2701|2705.4|2704.2|2707.2|2706|2701.4|2700.2|545
1732579200000|2024-11-26 00:00:00|2705.2|2704.4|2691|2690.2|2705.2|2704.4|2690.7|2689.9|1954
1732579500000|2024-11-26 00:05:00|2691.2|2690.4|2697.2|2696.4|2699|2698.2|2688|2687.2|1198
1732579800000|2024-11-26 00:10:00|2697|2696.2|2698|2697.2|2700.5|2699.7|2696.5|2695.7|556
1732580100000|2024-11-26 00:15:00|2697.7|2696.9|2689.5|2688.7|2698|2697.2|2687.7|2686.9|814
1732580400000|2024-11-26 00:20:00|2689.7|2688.9|2690|2689.2|2691.5|2690.7|2688.7|2687.9|475
1732580700000|2024-11-26 00:25:00|2689.5|2688.7|2694|2693.2|2694.5|2693.7|2689.5|2688.7|509
1732581000000|2024-11-26 00:30:00|2693.5|2692.7|2688.5|2687.7|2693.5|2692.7|2687|2686.2|470
1732581300000|2024-11-26 00:35:00|2689.5|2688.7|2684.5|2683.7|2691.5|2690.7|2682.5|2681.7|663
1732581600000|2024-11-26 00:40:00|2684.7|2683.9|2685.5|2684.7|2686|2685.2|2682|2681.2|324
1732581900000|2024-11-26 00:45:00|2685|2684.2|2682.5|2681.7|2686.5|2685.7|2682|2681.2|336
1732582200000|2024-11-26 00:50:00|2682|2681.2|2682.5|2681.7|2685|2684.2|2681|2680.2|280
1732582500000|2024-11-26 00:55:00|2683|2682.2|2680|2679.2|2684.5|2683.7|2678.2|2677.4|388
1732582800000|2024-11-26 01:00:00|2680.2|2679.4|2677.2|2676.4|2682.7|2681.9|2675|2674.2|911
1732583100000|2024-11-26 01:05:00|2677.5|2676.7|2678.2|2677.4|2680|2679.2|2677.5|2676.7|393
1732583400000|2024-11-26 01:10:00|2678|2677.2|2675|2674.2|2678|2677.2|2673.5|2672.7|486
1732583700000|2024-11-26 01:15:00|2674.5|2673.7|2672|2671.2|2674.5|2673.7|2670|2669.2|666
1732584000000|2024-11-26 01:20:00|2672.2|2671.4|2676.5|2675.7|2676.7|2675.9|2672|2671.2|473
1732584300000|2024-11-26 01:25:00|2676.2|2675.4|2677.5|2676.7|2680|2679.2|2675.5|2674.7|412
1732584600000|2024-11-26 01:30:00|2678|2677.2|2680|2679.2|2680|2679.2|2675.5|2674.7|476
1732584900000|2024-11-26 01:35:00|2680.2|2679.4|2680.2|2679.4|2684.5|2683.7|2679.5|2678.7|522
1732585200000|2024-11-26 01:40:00|2680.5|2679.7|2681|2680.2|2682.5|2681.7|2680|2679.2|292
1732585500000|2024-11-26 01:45:00|2681.2|2680.4|2680.2|2679.4|2682.2|2681.4|2680|2679.2|199
1732585800000|2024-11-26 01:50:00|2680|2679.2|2682|2681.2|2683.5|2682.7|2680|2679.2|187
1732586100000|2024-11-26 01:55:00|2682.2|2681.4|2682.5|2681.7|2682.5|2681.7|2679|2678.2|240
1732586400000|2024-11-26 02:00:00|2683|2682.2|2686|2685.2|2686.2|2685.4|2683|2682.2|384
1732586700000|2024-11-26 02:05:00|2686.2|2685.4|2688.5|2687.7|2689|2688.2|2686|2685.2|313
1732587000000|2024-11-26 02:10:00|2688.2|2687.4|2687.5|2686.7|2688.5|2687.7|2686|2685.2|244
1732587300000|2024-11-26 02:15:00|2687.7|2686.9|2684.5|2683.7|2687.7|2686.9|2684.2|2683.4|161
1732587600000|2024-11-26 02:20:00|2684.7|2683.9|2683.5|2682.7|2685|2684.2|2683.5|2682.7|240
1732587900000|2024-11-26 02:25:00|2683.7|2682.9|2682|2681.2|2684.2|2683.4|2681.7|2680.9|229
1732588200000|2024-11-26 02:30:00|2682.2|2681|2680.7|2679.5|2682.2|2681|2678.2|2677|213
1732588500000|2024-11-26 02:35:00|2680.2|2679|2679.7|2678.5|2680.7|2679.5|2678.7|2677.5|127
1732588800000|2024-11-26 02:40:00|2680.4|2679.2|2679.2|2678|2680.4|2679.2|2678.2|2677|155
1732589100000|2024-11-26 02:45:00|2680.2|2679|2680.7|2679.5|2682.7|2681.5|2679.7|2678.5|146
1732589400000|2024-11-26 02:50:00|2680.9|2679.7|2678.9|2677.7|2681.7|2680.5|2678.9|2677.7|133
1732589700000|2024-11-26 02:55:00|2679.2|2678|2680.2|2679|2680.7|2679.5|2678.7|2677.5|105
1732590000000|2024-11-26 03:00:00|2679.7|2678.5|2683.2|2682|2683.7|2682.5|2679.2|2678|191
1732590300000|2024-11-26 03:05:00|2683.7|2682.5|2683.7|2682.5|2685.2|2684|2682.7|2681.5|210
1732590600000|2024-11-26 03:10:00|2683.4|2682.2|2681.7|2680.5|2684.2|2683|2680.7|2679.5|268
1732590900000|2024-11-26 03:15:00|2681.2|2680|2679.2|2678|2682.7|2681.5|2679.2|2678|248
1732591200000|2024-11-26 03:20:00|2678.9|2677.7|2679.2|2678|2681.2|2680|2678.7|2677.5|308
1732591500000|2024-11-26 03:25:00|2679.4|2678.2|2681.7|2680.5|2682.4|2681.2|2679.2|2678|272
1732591800000|2024-11-26 03:30:00|2681.5|2680.7|2679|2678.2|2683|2682.2|2678.5|2677.7|680
1732592100000|2024-11-26 03:35:00|2678.7|2677.9|2678|2677.2|2679.5|2678.7|2676.2|2675.4|758
1732592400000|2024-11-26 03:40:00|2677.5|2676.7|2679|2678.2|2679|2678.2|2676|2675.2|406
1732592700000|2024-11-26 03:45:00|2678.7|2677.9|2680.7|2679.9|2681.2|2680.4|2678.5|2677.7|396
1732593000000|2024-11-26 03:50:00|2681|2680.2|2681|2680.2|2682|2681.2|2679.5|2678.7|391
1732593300000|2024-11-26 03:55:00|2680.5|2679.7|2677.7|2676.9|2680.5|2679.7|2677.2|2676.4|265
1732593600000|2024-11-26 04:00:00|2677.5|2676.7|2676.5|2675.7|2678.2|2677.4|2675.5|2674.7|390
1732593900000|2024-11-26 04:05:00|2676.2|2675.4|2676.7|2675.9|2677.5|2676.7|2675.5|2674.7|215
1732594200000|2024-11-26 04:10:00|2677|2676.2|2677.5|2676.7|2678|2677.2|2676|2675.2|170
1732594500000|2024-11-26 04:15:00|2677|2676.2|2676|2675.2|2677.5|2676.7|2675.7|2674.9|205
1732594800000|2024-11-26 04:20:00|2675.5|2674.7|2678|2677.2|2678.7|2677.9|2675.5|2674.7|271
1732595100000|2024-11-26 04:25:00|2678.2|2677.4|2678|2677.2|2679|2678.2|2677.5|2676.7|202
1732595400000|2024-11-26 04:30:00|2677.5|2676.7|2676|2675.2|2678.5|2677.7|2675|2674.2|342
1732595700000|2024-11-26 04:35:00|2676.5|2675.7|2676|2675.2|2677.5|2676.7|2675.7|2674.9|277
1732596000000|2024-11-26 04:40:00|2675.7|2674.9|2675|2674.2|2676|2675.2|2674|2673.2|373
1732596300000|2024-11-26 04:45:00|2674.7|2673.9|2676|2675.2|2676|2675.2|2674.5|2673.7|270
1732596600000|2024-11-26 04:50:00|2676.2|2675.4|2675.5|2674.7|2677|2676.2|2675|2674.2|256
1732596900000|2024-11-26 04:55:00|2675.7|2674.9|2675.5|2674.7|2676|2675.2|2675|2674.2|206
1732597200000|2024-11-26 05:00:00|2675.2|2674.4|2675.5|2674.7|2676.5|2675.7|2674.5|2673.7|327
1732597500000|2024-11-26 05:05:00|2675.2|2674.4|2675.5|2674.7|2676.2|2675.4|2674.5|2673.7|207
1732597800000|2024-11-26 05:10:00|2675|2674.2|2672.5|2671.7|2675|2674.2|2672.5|2671.7|404
1732598100000|2024-11-26 05:15:00|2672.7|2671.9|2672.5|2671.7|2673.5|2672.7|2672|2671.2|265
1732598400000|2024-11-26 05:20:00|2672.7|2671.9|2674.5|2673.7|2675|2674.2|2672.5|2671.7|247
1732598700000|2024-11-26 05:25:00|2674|2673.2|2673.5|2672.7|2674.5|2673.7|2673|2672.2|232
1732599000000|2024-11-26 05:30:00|2673.2|2672.4|2674.5|2673.7|2674.5|2673.7|2671.5|2670.7|343
1732599300000|2024-11-26 05:35:00|2674.2|2673.4|2674|2673.2|2674.5|2673.7|2672|2671.2|340
1732599600000|2024-11-26 05:40:00|2674.5|2673.7|2674|2673.2|2675|2674.2|2673.5|2672.7|235
1732599900000|2024-11-26 05:45:00|2674.2|2673.4|2675|2674.2|2675.5|2674.7|2674|2673.2|311
1732600200000|2024-11-26 05:50:00|2675.2|2674.4|2675|2674.2|2675.7|2674.9|2674.5|2673.7|225
1732600500000|2024-11-26 05:55:00|2675.5|2674.7|2675|2674.2|2675.5|2674.7|2673|2672.2|307
1732600800000|2024-11-26 06:00:00|2675.2|2674.4|2674.5|2673.7|2675.5|2674.7|2673|2672.2|420
1732601100000|2024-11-26 06:05:00|2674.7|2673.9|2679|2678.2|2679.5|2678.7|2674.7|2673.9|548
1732601400000|2024-11-26 06:10:00|2679.2|2678.4|2680.5|2679.7|2681|2680.2|2679|2678.2|524
1732601700000|2024-11-26 06:15:00|2680|2679.2|2685|2684.2|2685|2684.2|2680|2679.2|637
1732602000000|2024-11-26 06:20:00|2686|2685.2|2688|2687.2|2688.5|2687.7|2684.5|2683.7|761
1732602300000|2024-11-26 06:25:00|2688.2|2687.4|2690|2689.2|2693|2692.2|2687.5|2686.7|2173
1732602600000|2024-11-26 06:30:00|2688.5|2687.7|2690.5|2689.7|2690.5|2689.7|2686.5|2685.7|2016
1732602900000|2024-11-26 06:35:00|2690.7|2689.9|2691.7|2689.7|2692|2691.2|2689.2|2688.4|487
1732603200000|2024-11-26 06:40:00|2691.8|2689.8|2693.5|2691.5|2694|2692|2691.5|2689.5|3
1732603500000|2024-11-26 06:45:00|2693.4|2691.4|2694.3|2692.3|2694.8|2692.8|2693.4|2691.4|216
1732603800000|2024-11-26 06:50:00|2694.2|2692.2|2693.1|2691.1|2694.2|2692.2|2692.9|2690.9|0
1732604100000|2024-11-26 06:55:00|2693|2691|2692.5|2690.5|2693.3|2691.3|2692.3|2690.3|0
1732604400000|2024-11-26 07:00:00|2692.3|2690.3|2691.8|2689.8|2692.5|2690.5|2689.9|2687.9|0
1732604700000|2024-11-26 07:05:00|2691.9|2689.9|2692.4|2690.4|2693.3|2691.3|2691.8|2689.8|0
1732605000000|2024-11-26 07:10:00|2692.5|2690.5|2693.1|2691.1|2693.6|2691.6|2692.5|2690.5|0
1732605300000|2024-11-26 07:15:00|2692.9|2690.9|2693.6|2691.6|2694.1|2692.1|2692.9|2690.9|0
1732605600000|2024-11-26 07:20:00|2693.7|2691.7|2693.1|2691.1|2693.8|2691.8|2692.9|2690.9|0
1732605900000|2024-11-26 07:25:00|2693.2|2691.2|2693.5|2691.5|2694|2692|2692.9|2690.9|0
1732606200000|2024-11-26 07:30:00|2693.6|2691.6|2692.7|2690.7|2694|2692|2692.2|2690.2|0
1732606500000|2024-11-26 07:35:00|2692.5|2690.5|2692.3|2690.3|2692.9|2690.9|2690.9|2688.9|0
1732606800000|2024-11-26 07:40:00|2692.6|2690.6|2691.3|2689.3|2692.9|2690.9|2691|2689|0
1732607100000|2024-11-26 07:45:00|2691.5|2689.5|2691|2689|2692|2690|2690.5|2688.5|0
1732607400000|2024-11-26 07:50:00|2691.1|2689.1|2689.3|2687.3|2691.6|2689.6|2689|2687|0
1732607700000|2024-11-26 07:55:00|2689.2|2687.2|2688.4|2686.4|2689.4|2687.4|2688.1|2686.1|0
1732608000000|2024-11-26 08:00:00|2688.6|2686.6|2686.2|2685|2688.6|2686.6|2683.2|2682|472
1732608300000|2024-11-26 08:05:00|2686.4|2685.2|2683.2|2682|2687.7|2686.5|2682.7|2681.5|249
1732608600000|2024-11-26 08:10:00|2683.4|2682.2|2682.2|2681|2684.2|2683|2681.7|2680.5|205
1732608900000|2024-11-26 08:15:00|2681.9|2680.7|2687.7|2686.5|2687.7|2686.5|2681.7|2680.5|129
1732609200000|2024-11-26 08:20:00|2687.2|2686|2684.9|2683.7|2687.4|2686.2|2684.7|2683.5|163
1732609500000|2024-11-26 08:25:00|2684.7|2683.5|2682.2|2681|2685.2|2684|2682.2|2681|100
1732609800000|2024-11-26 08:30:00|2681.7|2680.5|2680.7|2679.5|2682.2|2681|2679.2|2678|97
1732610100000|2024-11-26 08:35:00|2680.9|2679.7|2680.7|2679.5|2681.4|2680.2|2678.7|2677.5|119
1732610400000|2024-11-26 08:40:00|2680.9|2679.7|2681.7|2680.5|2681.9|2680.7|2678.2|2677|284
1732610700000|2024-11-26 08:45:00|2681.9|2680.7|2683.2|2682|2683.9|2682.7|2680.2|2679|225
1732611000000|2024-11-26 08:50:00|2682.9|2681.7|2684.2|2683|2685.4|2684.2|2682.7|2681.5|203
1732611300000|2024-11-26 08:55:00|2684.7|2683.5|2684.2|2683|2684.7|2683.5|2682.2|2681|56
1732611600000|2024-11-26 09:00:00|2684.4|2683.2|2687.7|2686.5|2688.2|2687|2684.4|2683.2|74
1732611900000|2024-11-26 09:05:00|2687.9|2686.7|2689.4|2688.2|2689.7|2688.5|2687.4|2686.2|98
1732612200000|2024-11-26 09:10:00|2689.2|2688|2691.2|2690|2691.7|2690.5|2689.2|2688|77
1732612500000|2024-11-26 09:15:00|2690.9|2689.7|2691.2|2690|2691.2|2690|2689.7|2688.5|41
1732612800000|2024-11-26 09:20:00|2690.9|2689.7|2690.2|2689|2691.2|2690|2689.7|2688.5|29
1732613100000|2024-11-26 09:25:00|2689.7|2688.5|2691.7|2690.5|2691.9|2690.7|2689.7|2688.5|103
1732613400000|2024-11-26 09:30:00|2692.2|2691|2691.2|2690|2692.2|2691|2690.7|2689.5|44
1732613700000|2024-11-26 09:35:00|2690.9|2689.7|2691.2|2690|2691.7|2690.5|2690.2|2689|64
1732614000000|2024-11-26 09:40:00|2691.7|2690.5|2692.2|2691|2692.7|2691.5|2691.2|2690|81
1732614300000|2024-11-26 09:45:00|2691.7|2690.5|2691.7|2690.5|2692.2|2691|2691.7|2690.5|37
1732614600000|2024-11-26 09:50:00|2691.2|2690|2691.7|2690.5|2692.2|2691|2690.7|2689.5|46
1732614900000|2024-11-26 09:55:00|2691.9|2690.7|2691.7|2690.5|2692.7|2691.5|2691.2|2690|63
1732615200000|2024-11-26 10:00:00|2691.9|2690.7|2694.2|2693|2694.7|2693.5|2691.9|2690.7|71
1732615500000|2024-11-26 10:05:00|2693.9|2692.7|2692.7|2691.5|2694.2|2693|2692.4|2691.2|30
1732615800000|2024-11-26 10:10:00|2692.9|2691.7|2693.2|2692|2693.4|2692.2|2692.7|2691.5|32
1732616100000|2024-11-26 10:15:00|2693.4|2692.2|2692.7|2691.5|2693.4|2692.2|2692.4|2691.2|33
1732616400000|2024-11-26 10:20:00|2692.4|2691.2|2692.9|2691.7|2693.2|2692|2692.2|2691|33
1732616700000|2024-11-26 10:25:00|2693.2|2692|2691.2|2690|2693.2|2692|2690.7|2689.5|62
1732617000000|2024-11-26 10:30:00|2690.9|2689.7|2688.2|2687|2691.2|2690|2688.2|2687|73
1732617300000|2024-11-26 10:35:00|2687.9|2686.7|2689.4|2688.2|2690.2|2689|2687.7|2686.5|72
1732617600000|2024-11-26 10:40:00|2689.7|2688.5|2688.7|2687.5|2689.7|2688.5|2688.2|2687|19
1732617900000|2024-11-26 10:45:00|2688.9|2687.7|2689.2|2688|2690.2|2689|2688.9|2687.7|9
1732618200000|2024-11-26 10:50:00|2689.4|2688.2|2689.7|2688.5|2690.2|2689|2688.2|2687|35
1732618500000|2024-11-26 10:55:00|2689.9|2688.7|2690.2|2689|2691.2|2690|2689.7|2688.5|43
1732618800000|2024-11-26 11:00:00|2690.7|2689.5|2691.7|2690.5|2692.2|2691|2690.2|2689|51
1732619100000|2024-11-26 11:05:00|2691.9|2690.7|2693.2|2692|2693.2|2692|2691.2|2690|21
1732619400000|2024-11-26 11:10:00|2692.9|2691.7|2691.4|2690.2|2693.2|2692|2691.2|2690|58
1732619700000|2024-11-26 11:15:00|2691.7|2690.5|2691.7|2690.5|2692.7|2691.5|2691.7|2690.5|8
1732620000000|2024-11-26 11:20:00|2691.9|2690.7|2691.2|2690|2692.2|2691|2691.2|2690|25
1732620300000|2024-11-26 11:25:00|2691.4|2690.2|2690.7|2689.5|2691.7|2690.5|2690.4|2689.2|13
1732620600000|2024-11-26 11:30:00|2690.2|2689|2690.4|2689.2|2691.2|2690|2690.2|2689|19
1732620900000|2024-11-26 11:35:00|2690.2|2689|2692.2|2691|2692.4|2691.2|2690.2|2689|5
1732621200000|2024-11-26 11:40:00|2692.4|2691.2|2693.2|2692|2693.4|2692.2|2692.2|2691|17
1732621500000|2024-11-26 11:45:00|2693.4|2692.2|2695.2|2694|2696.2|2695|2693.4|2692.2|227
1732621800000|2024-11-26 11:50:00|2694.9|2693.7|2696.4|2695.2|2697.2|2696|2693.7|2692.5|58
1732622100000|2024-11-26 11:55:00|2696.7|2695.5|2695.9|2694.7|2696.7|2695.5|2695.4|2694.2|36
1732622400000|2024-11-26 12:00:00|2695.7|2694.5|2694.2|2693|2695.7|2694.5|2693.9|2692.7|32
1732622700000|2024-11-26 12:05:00|2694.4|2693.2|2694.2|2693|2695.2|2694|2693.7|2692.5|41
1732623000000|2024-11-26 12:10:00|2694.4|2693.2|2692.9|2691.7|2694.7|2693.5|2692.7|2691.5|52
1732623300000|2024-11-26 12:15:00|2692.7|2691.5|2693.2|2692|2693.2|2692|2690.7|2689.5|149
1732623600000|2024-11-26 12:20:00|2692.9|2691.7|2690.2|2689|2693.2|2692|2690.2|2689|12
1732623900000|2024-11-26 12:25:00|2689.9|2688.7|2690.4|2689.2|2691.2|2690|2689.7|2688.5|32
1732624200000|2024-11-26 12:30:00|2690.2|2689|2691.7|2690.5|2691.7|2690.5|2689.7|2688.5|24
1732624500000|2024-11-26 12:35:00|2691.4|2690.2|2691.7|2690.5|2691.9|2690.7|2690.9|2689.7|24
1732624800000|2024-11-26 12:40:00|2691.9|2690.7|2693.7|2692.5|2693.7|2692.5|2691.9|2690.7|33
1732625100000|2024-11-26 12:45:00|2693.4|2692.2|2693.7|2692.5|2693.7|2692.5|2692.4|2691.2|35
1732625400000|2024-11-26 12:50:00|2693.9|2692.7|2693.7|2692.5|2694.2|2693|2693.2|2692|28
1732625700000|2024-11-26 12:55:00|2693.2|2692|2694.7|2693.5|2694.7|2693.5|2693.2|2692|34
1732626000000|2024-11-26 13:00:00|2694.2|2693|2690.4|2689.2|2694.2|2693|2689.7|2688.5|199
1732626300000|2024-11-26 13:05:00|2690.2|2689|2691.9|2690.7|2692.7|2691.5|2690.2|2689|65
1732626600000|2024-11-26 13:10:00|2692.2|2691|2692.2|2691|2692.7|2691.5|2690.7|2689.5|54
1732626900000|2024-11-26 13:15:00|2692.4|2691.2|2692.4|2691.2|2692.9|2691.7|2691.2|2690|70
1732627200000|2024-11-26 13:20:00|2692.7|2691.5|2692.2|2691|2693.2|2692|2692.2|2691|21
1732627500000|2024-11-26 13:25:00|2691.9|2690.7|2691.4|2690.2|2692.7|2691.5|2691.2|2690|23
1732627800000|2024-11-26 13:30:00|2691.2|2690|2691.2|2690|2691.9|2690.7|2690.2|2689|25
1732628100000|2024-11-26 13:35:00|2691.4|2690.2|2691.7|2690.5|2691.7|2690.5|2690.7|2689.5|54
1732628400000|2024-11-26 13:40:00|2691.9|2690.7|2692.2|2691|2692.9|2691.7|2691.7|2690.5|26
1732628700000|2024-11-26 13:45:00|2691.9|2690.7|2688.7|2687.5|2692.2|2691|2688.4|2687.2|73
1732629000000|2024-11-26 13:50:00|2688.4|2687.2|2690.7|2689.5|2690.7|2689.5|2688.2|2687|59
1732629300000|2024-11-26 13:55:00|2691.2|2690|2692.4|2691.2|2692.7|2691.5|2691.2|2690|55
1732629600000|2024-11-26 14:00:00|2692.7|2691.5|2693.2|2692|2694.2|2693|2692.7|2691.5|101
1732629900000|2024-11-26 14:05:00|2693.7|2692.5|2693.7|2692.5|2694.2|2693|2693.2|2692|23
1732630200000|2024-11-26 14:10:00|2693.4|2692.2|2694.7|2693.5|2694.7|2693.5|2693.4|2692.2|21
1732630500000|2024-11-26 14:15:00|2694.4|2693.2|2692.7|2691.5|2694.9|2693.7|2691.7|2690.5|16
1732630800000|2024-11-26 14:20:00|2692.2|2691|2692.4|2691.2|2692.9|2691.7|2691.7|2690.5|38
1732631100000|2024-11-26 14:25:00|2692.2|2691|2693.2|2692|2693.7|2692.5|2691.7|2690.5|32
1732631400000|2024-11-26 14:30:00|2693.7|2692.5|2690.2|2689|2694.7|2693.5|2689.9|2688.7|157
1732631700000|2024-11-26 14:35:00|2689.7|2688.5|2689.2|2688|2691.9|2690.7|2688.7|2687.5|69
1732632000000|2024-11-26 14:40:00|2689.4|2688.2|2689.7|2688.5|2690.7|2689.5|2689.2|2688|61
1732632300000|2024-11-26 14:45:00|2689.9|2688.7|2691.7|2690.5|2691.9|2690.7|2689.2|2688|69
1732632600000|2024-11-26 14:50:00|2691.4|2690.2|2689.2|2688|2692.7|2691.5|2689.2|2688|34
1732632900000|2024-11-26 14:55:00|2688.7|2687.5|2688.2|2687|2689.4|2688.2|2687.7|2686.5|73
1732633200000|2024-11-26 15:00:00|2688.4|2687.2|2687.2|2686|2688.9|2687.7|2685.2|2684|122
1732633500000|2024-11-26 15:05:00|2687.7|2686.5|2687.2|2686|2688.7|2687.5|2685.7|2684.5|85
1732633800000|2024-11-26 15:10:00|2686.7|2685.5|2688.7|2687.5|2689.2|2688|2685.7|2684.5|119
1732634100000|2024-11-26 15:15:00|2689.2|2688|2686.7|2685.5|2689.7|2688.5|2685.7|2684.5|128
1732634400000|2024-11-26 15:20:00|2687.2|2686|2686.2|2685|2690.2|2689|2686.2|2685|194
1732634700000|2024-11-26 15:25:00|2685.9|2684.7|2686.7|2685.5|2687.4|2686.2|2684.4|2683.2|94
1732635000000|2024-11-26 15:30:00|2686.4|2685.2|2684.2|2683|2686.4|2685.2|2683.2|2682|77
1732635300000|2024-11-26 15:35:00|2683.9|2682.7|2685.2|2684|2686.2|2685|2683.7|2682.5|79
1732635600000|2024-11-26 15:40:00|2684.7|2683.5|2687.7|2686.5|2687.7|2686.5|2684.2|2683|151
1732635900000|2024-11-26 15:45:00|2687.2|2686|2687.2|2686|2688.4|2687.2|2686.2|2685|75
1732636200000|2024-11-26 15:50:00|2687.4|2686.2|2688.7|2687.5|2688.7|2687.5|2686.2|2685|83
1732636500000|2024-11-26 15:55:00|2688.4|2687.2|2686.2|2685|2689.4|2688.2|2686.2|2685|82
1732636800000|2024-11-26 16:00:00|2686.4|2685.2|2688.2|2687|2689.7|2688.5|2686.2|2685|58
1732637100000|2024-11-26 16:05:00|2687.7|2686.5|2686.2|2685|2688.2|2687|2685.9|2684.7|43
1732637400000|2024-11-26 16:10:00|2685.9|2684.7|2686.2|2685|2686.7|2685.5|2685.2|2684|70
1732637700000|2024-11-26 16:15:00|2686.7|2685.5|2687.7|2686.5|2688.2|2687|2685.7|2684.5|107
1732638000000|2024-11-26 16:20:00|2687.9|2686.7|2686.7|2685.5|2688.7|2687.5|2686.2|2685|92
1732638300000|2024-11-26 16:25:00|2686.2|2685|2687.7|2686.5|2687.7|2686.5|2686.2|2685|66
1732638600000|2024-11-26 16:30:00|2687.2|2686|2685.7|2684.5|2687.7|2686.5|2685.2|2684|54
1732638900000|2024-11-26 16:35:00|2685.9|2684.7|2687.7|2686.5|2687.9|2686.7|2685.7|2684.5|90
1732639200000|2024-11-26 16:40:00|2687.4|2686.2|2686.7|2685.5|2687.4|2686.2|2685.2|2684|91
1732639500000|2024-11-26 16:45:00|2686.9|2685.7|2686.2|2685|2687.7|2686.5|2685.9|2684.7|47
1732639800000|2024-11-26 16:50:00|2686.7|2685.5|2686.2|2685|2687.4|2686.2|2686.2|2685|30
1732640100000|2024-11-26 16:55:00|2685.9|2684.7|2685.9|2684.7|2686.2|2685|2685.2|2684|19
1732640400000|2024-11-26 17:00:00|2686.2|2685|2684.2|2683|2686.2|2685|2683.2|2682|56
1732640700000|2024-11-26 17:05:00|2683.9|2682.7|2684.2|2683|2684.7|2683.5|2682.4|2681.2|9
1732641000000|2024-11-26 17:10:00|2683.9|2682.7|2682.2|2681|2684.2|2683|2681.9|2680.7|12
1732641300000|2024-11-26 17:15:00|2681.9|2680.7|2682.2|2681|2682.4|2681.2|2681.4|2680.2|25
1732641600000|2024-11-26 17:20:00|2682.7|2681.5|2681.7|2680.5|2683.2|2682|2681.7|2680.5|18
1732641900000|2024-11-26 17:25:00|2681.9|2680.7|2682.7|2681.5|2682.7|2681.5|2681.7|2680.5|8
1732642200000|2024-11-26 17:30:00|2682.4|2681.2|2683.7|2682.5|2684.2|2683|2682.2|2681|8
1732642500000|2024-11-26 17:35:00|2683.4|2682.2|2683.2|2682|2683.7|2682.5|2682.2|2681|14
1732642800000|2024-11-26 17:40:00|2682.9|2681.7|2685.2|2684|2685.2|2684|2682.7|2681.5|23
1732643100000|2024-11-26 17:45:00|2684.9|2683.7|2683.9|2682.7|2685.2|2684|2683.7|2682.5|26
1732643400000|2024-11-26 17:50:00|2684.2|2683|2685.2|2684|2685.2|2684|2683.2|2682|14
1732643700000|2024-11-26 17:55:00|2684.7|2683.5|2685.7|2684.5|2685.7|2684.5|2684.4|2683.2|6
1732644000000|2024-11-26 18:00:00|2685.4|2684.2|2685.4|2684.2|2685.7|2684.5|2684.7|2683.5|6
1732644300000|2024-11-26 18:05:00|2685.7|2684.5|2685.2|2684|2686.7|2685.5|2685.2|2684|14
1732644600000|2024-11-26 18:10:00|2684.9|2683.7|2686.2|2685|2686.2|2685|2684.7|2683.5|41
1732644900000|2024-11-26 18:15:00|2686.7|2685.5|2686.2|2685|2686.9|2685.7|2685.7|2684.5|19
1732645200000|2024-11-26 18:20:00|2685.9|2684.7|2686.4|2685.2|2686.7|2685.5|2684.9|2683.7|21
1732645500000|2024-11-26 18:25:00|2686.2|2685|2686.4|2685.2|2687.2|2686|2686.2|2685|40
1732645800000|2024-11-26 18:30:00|2686.2|2685|2686.2|2685|2686.2|2685|2685.2|2684|10
1732646100000|2024-11-26 18:35:00|2685.9|2684.7|2684.2|2683|2685.9|2684.7|2683.9|2682.7|13
1732646400000|2024-11-26 18:40:00|2684.4|2683.2|2684.7|2683.5|2685.4|2684.2|2684.2|2683|16
1732646700000|2024-11-26 18:45:00|2684.4|2683.2|2685.7|2684.5|2685.7|2684.5|2684.2|2683|10
1732647000000|2024-11-26 18:50:00|2685.2|2684|2685.7|2684.5|2685.7|2684.5|2685.2|2684|5
1732647300000|2024-11-26 18:55:00|2685.4|2684.2|2685.4|2684.2|2685.7|2684.5|2685.2|2684|5
1732647600000|2024-11-26 19:00:00|2685.2|2684|2684.7|2683.5|2685.2|2684|2683.4|2682.2|15
1732647900000|2024-11-26 19:05:00|2684.2|2683|2683.2|2682|2684.7|2683.5|2682.7|2681.5|51
1732648200000|2024-11-26 19:10:00|2682.7|2681.5|2683.7|2682.5|2684.4|2683.2|2682.4|2681.2|32
1732648500000|2024-11-26 19:15:00|2683.9|2682.7|2682.4|2681.2|2684.2|2683|2682.2|2681|10
1732648800000|2024-11-26 19:20:00|2682.2|2681|2683.2|2682|2684.2|2683|2682.2|2681|51
1732649100000|2024-11-26 19:25:00|2683.4|2682.2|2684.7|2683.5|2685.2|2684|2682.7|2681.5|15
1732649400000|2024-11-26 19:30:00|2684.4|2683.2|2684.7|2683.5|2685.2|2684|2684.2|2683|27
1732649700000|2024-11-26 19:35:00|2684.9|2683.7|2684.7|2683.5|2684.9|2683.7|2683.7|2682.5|8
1732650000000|2024-11-26 19:40:00|2685.2|2684|2684.7|2683.5|2685.2|2684|2684.2|2683|44
1732650300000|2024-11-26 19:45:00|2684.9|2683.7|2685.2|2684|2686.2|2685|2684.7|2683.5|108
1732650600000|2024-11-26 19:50:00|2685.4|2684.2|2685.2|2684|2686.4|2685.2|2685.2|2684|83
1732650900000|2024-11-26 19:55:00|2684.9|2683.7|2684.2|2683|2685.2|2684|2684.2|2683|32
1732651200000|2024-11-26 20:00:00|2684.4|2683.2|2686.2|2685|2686.2|2685|2684.2|2683|105
1732651500000|2024-11-26 20:05:00|2686.7|2685.5|2687.7|2686.5|2687.7|2686.5|2686.7|2685.5|105
1732651800000|2024-11-26 20:10:00|2687.9|2686.7|2688.7|2687.5|2688.7|2687.5|2687.2|2686|105
1732652100000|2024-11-26 20:15:00|2688.9|2687.7|2688.7|2687.5|2689.2|2688|2688.2|2687|104
1732652400000|2024-11-26 20:20:00|2688.2|2687|2688.2|2687|2688.7|2687.5|2687.2|2686|87
1732652700000|2024-11-26 20:25:00|2687.7|2686.5|2689.2|2688|2689.7|2688.5|2687.7|2686.5|169
1732653000000|2024-11-26 20:30:00|2689.4|2688.2|2689.7|2688.5|2689.7|2688.5|2688.7|2687.5|290
1732653300000|2024-11-26 20:35:00|2689.9|2688.7|2688.7|2687.5|2690.4|2689.2|2688.7|2687.5|180
1732653600000|2024-11-26 20:40:00|2689.2|2688|2690.2|2689|2690.2|2689|2688.7|2687.5|108
1732653900000|2024-11-26 20:45:00|2689.9|2688.7|2690.2|2689|2691.4|2690.2|2689.7|2688.5|130
1732654200000|2024-11-26 20:50:00|2690.7|2689.5|2690.2|2688.2|2690.9|2689.7|2689.7|2688.1|112
1732654500000|2024-11-26 20:55:00|2690.5|2688.5|2689.3|2687.3|2691.3|2689.3|2689.2|2687.2|1
1732654800000|2024-11-26 21:00:00|2689.6|2687.6|2690.1|2688.1|2690.7|2688.7|2689.2|2687.2|2
1732655100000|2024-11-26 21:05:00|2690.3|2688.3|2690.3|2688.3|2690.3|2688.3|2689.8|2687.8|0
1732655400000|2024-11-26 21:10:00|2690.1|2688.1|2690.3|2688.3|2690.4|2688.4|2689.9|2687.9|0
1732655700000|2024-11-26 21:15:00|2690.4|2688.4|2689.8|2687.8|2690.4|2688.4|2689.6|2687.6|0
1732656000000|2024-11-26 21:20:00|2689.9|2687.9|2689.9|2687.9|2689.9|2687.9|2689.6|2687.6|0
1732656300000|2024-11-26 21:25:00|2689.6|2687.6|2689.9|2687.9|2690.1|2688.1|2689.6|2687.6|0
1732656600000|2024-11-26 21:30:00|2690|2688|2690|2688|2690.1|2688.1|2689.7|2687.7|0
1732656900000|2024-11-26 21:35:00|2690.1|2688.1|2690|2688|2690.1|2688.1|2690|2688|0
1732657200000|2024-11-26 21:40:00|2690.1|2688.1|2690.3|2688.3|2690.3|2688.3|2690|2688|0
1732657500000|2024-11-26 21:45:00|2690.2|2688.2|2690|2688|2690.4|2688.4|2689.6|2687.6|0
1732657800000|2024-11-26 21:50:00|2690.3|2688.3|2689.9|2687.9|2690.3|2688.3|2689.6|2687.6|0
1732658100000|2024-11-26 21:55:00|2689.8|2687.8|2689.6|2687.6|2689.9|2687.9|2689.5|2687.5|0
1732658400000|2024-11-26 22:00:00|2689.7|2687.7|2689.6|2687.6|2689.7|2687.7|2689.6|2687.6|0
1732658700000|2024-11-26 22:05:00|2689.7|2687.7|2689.3|2687.3|2689.7|2687.7|2689.2|2687.2|0
1732659000000|2024-11-26 22:10:00|2689.4|2687.4|2689.3|2687.3|2689.5|2687.5|2689.3|2687.3|0
1732659300000|2024-11-26 22:15:00|2689.4|2687.4|2689.5|2687.5|2689.5|2687.5|2689.3|2687.3|0
1732659600000|2024-11-26 22:20:00|2689.3|2687.3|2689.3|2687.3|2689.3|2687.3|2689.2|2687.2|0
1732659900000|2024-11-26 22:25:00|2689.4|2687.4|2689.1|2687.1|2689.4|2687.4|2689.1|2687.1|0
1732660200000|2024-11-26 22:30:00|2689.2|2687.2|2689.4|2687.4|2689.4|2687.4|2689.2|2687.2|0
1732660500000|2024-11-26 22:35:00|2689.3|2687.3|2689.3|2687.3|2689.3|2687.3|2689.2|2687.2|0
1732660800000|2024-11-26 22:40:00|2689.4|2687.4|2689.2|2687.2|2689.5|2687.5|2689.2|2687.2|0
1732661100000|2024-11-26 22:45:00|2689.3|2687.3|2689.3|2687.3|2689.5|2687.5|2689.3|2687.3|0
1732661400000|2024-11-26 22:50:00|2689.4|2687.4|2689.3|2687.3|2689.4|2687.4|2689.3|2687.3|0
1732661700000|2024-11-26 22:55:00|2689.4|2687.4|2689.4|2687.4|2689.5|2687.5|2689.3|2687.3|0
1732662000000|2024-11-26 23:00:00|2689.5|2687.5|2691.4|2689.4|2692.5|2690.5|2688.9|2686.9|0
1732662300000|2024-11-26 23:05:00|2691.5|2689.5|2692|2690|2692.6|2690.6|2691.1|2689.1|0
1732662600000|2024-11-26 23:10:00|2692.1|2690.1|2692.2|2690.2|2692.5|2690.5|2691.8|2689.8|0
1732662900000|2024-11-26 23:15:00|2692|2690|2692|2690|2692.4|2690.4|2691.9|2689.9|0
1732663200000|2024-11-26 23:20:00|2691.9|2689.9|2691.2|2689.2|2691.9|2689.9|2690.2|2688.2|0
1732663500000|2024-11-26 23:25:00|2691.1|2689.1|2690.9|2688.9|2691.4|2689.4|2690.7|2688.7|0
1732663800000|2024-11-26 23:30:00|2690.8|2688.8|2691.6|2689.6|2691.6|2689.6|2690.2|2688.2|0
1732664100000|2024-11-26 23:35:00|2691.4|2689.4|2689.8|2687.8|2691.4|2689.4|2689.3|2687.3|0
1732664400000|2024-11-26 23:40:00|2689.9|2687.9|2691.7|2689.7|2691.9|2689.9|2689.9|2687.9|0
1732664700000|2024-11-26 23:45:00|2691.6|2689.6|2691.8|2690.6|2693.3|2692.1|2689.3|2688.1|561
1732665000000|2024-11-26 23:50:00|2691.3|2690.1|2689.8|2688.6|2692.8|2691.6|2689.3|2688.1|207
1732665300000|2024-11-26 23:55:00|2690|2688.8|2684.8|2683.6|2690.3|2689.1|2684.8|2683.6|272
1732665600000|2024-11-27 00:00:00|2684.6|2683.8|2680.1|2679.3|2685.6|2684.8|2679.3|2678.5|1507
1732665900000|2024-11-27 00:05:00|2679.6|2678.8|2677.6|2676.8|2684.1|2683.3|2676.6|2675.8|661
1732666200000|2024-11-27 00:10:00|2678.1|2677.3|2675.6|2674.8|2680.1|2679.3|2673.6|2672.8|669
1732666500000|2024-11-27 00:15:00|2675.3|2674.5|2674.1|2673.3|2678.6|2677.8|2673.6|2672.8|502
1732666800000|2024-11-27 00:20:00|2674.3|2673.5|2675.1|2674.3|2677.6|2676.8|2674.3|2673.5|425
1732667100000|2024-11-27 00:25:00|2674.8|2674|2679.8|2679|2682.1|2681.3|2673.6|2672.8|479
1732667400000|2024-11-27 00:30:00|2680.1|2679.3|2679.6|2678.8|2682.1|2681.3|2677.6|2676.8|431
1732667700000|2024-11-27 00:35:00|2680.1|2679.3|2683.1|2682.3|2684.1|2683.3|2679.6|2678.8|336
1732668000000|2024-11-27 00:40:00|2682.6|2681.8|2681.1|2680.3|2684.6|2683.8|2680.8|2680|339
1732668300000|2024-11-27 00:45:00|2680.8|2680|2681.1|2680.3|2682.1|2681.3|2677.6|2676.8|327
1732668600000|2024-11-27 00:50:00|2681.3|2680.5|2681.6|2680.8|2683.6|2682.8|2680.6|2679.8|297
1732668900000|2024-11-27 00:55:00|2682.1|2681.3|2680.1|2679.3|2682.6|2681.8|2679.8|2679|256
1732669200000|2024-11-27 01:00:00|2679.8|2679|2680.1|2679.3|2681.6|2680.8|2679.1|2678.3|409
1732669500000|2024-11-27 01:05:00|2679.8|2679|2680.1|2679.3|2681.6|2680.8|2678.1|2677.3|349
1732669800000|2024-11-27 01:10:00|2679.6|2678.8|2677.6|2676.8|2679.6|2678.8|2677.3|2676.5|466
1732670100000|2024-11-27 01:15:00|2677.3|2676.5|2674.8|2674|2677.6|2676.8|2674.6|2673.8|328
1732670400000|2024-11-27 01:20:00|2675.1|2674.3|2673.1|2672.3|2675.1|2674.3|2672.6|2671.8|511
1732670700000|2024-11-27 01:25:00|2673.3|2672.5|2672.8|2672|2675.1|2674.3|2672.6|2671.8|440
1732671000000|2024-11-27 01:30:00|2673.1|2672.3|2672.1|2671.3|2673.6|2672.8|2672.1|2671.3|451
1732671300000|2024-11-27 01:35:00|2671.6|2670.8|2671.6|2670.8|2672.6|2671.8|2671.1|2670.3|501
1732671600000|2024-11-27 01:40:00|2671.1|2670.3|2668.6|2667.8|2671.1|2670.3|2668.6|2667.8|599
1732671900000|2024-11-27 01:45:00|2668.1|2667.3|2665.8|2665|2668.3|2667.5|2665.1|2664.3|717
1732672200000|2024-11-27 01:50:00|2666.1|2665.3|2663.1|2662.3|2666.6|2665.8|2662.6|2661.8|582
1732672500000|2024-11-27 01:55:00|2662.8|2662|2663.1|2662.3|2665.6|2664.8|2661.1|2660.3|575
1732672800000|2024-11-27 02:00:00|2663.6|2662.8|2667.1|2666.3|2667.6|2666.8|2662.6|2661.8|636
1732673100000|2024-11-27 02:05:00|2666.6|2665.8|2667.1|2666.3|2668.6|2667.8|2666.6|2665.8|502
1732673400000|2024-11-27 02:10:00|2667.3|2666.5|2665.8|2665|2667.6|2666.8|2665.6|2664.8|301
1732673700000|2024-11-27 02:15:00|2665.6|2664.8|2667.6|2666.8|2668.6|2667.8|2665.1|2664.3|333
1732674000000|2024-11-27 02:20:00|2667.3|2666.5|2666.6|2665.8|2668.1|2667.3|2665.1|2664.3|540
1732674300000|2024-11-27 02:25:00|2666.3|2665.5|2667.1|2666.3|2667.6|2666.8|2666.1|2665.3|340
1732674600000|2024-11-27 02:30:00|2667.3|2666.1|2666.8|2665.6|2667.3|2666.1|2664.8|2663.6|81
1732674900000|2024-11-27 02:35:00|2666.3|2665.1|2665.3|2664.1|2667.8|2666.6|2665.3|2664.1|71
1732675200000|2024-11-27 02:40:00|2665|2663.8|2666.8|2665.6|2666.8|2665.6|2665|2663.8|65
1732675500000|2024-11-27 02:45:00|2667.3|2666.1|2667.5|2666.3|2667.5|2666.3|2666|2664.8|51
1732675800000|2024-11-27 02:50:00|2667.3|2666.1|2666|2664.8|2667.3|2666.1|2665.5|2664.3|43
1732676100000|2024-11-27 02:55:00|2666.3|2665.1|2664.5|2663.3|2666.3|2665.1|2664.3|2663.1|113
1732676400000|2024-11-27 03:00:00|2664.3|2663.1|2664.3|2663.1|2665|2663.8|2663.8|2662.6|79
1732676700000|2024-11-27 03:05:00|2664.5|2663.3|2664.8|2663.6|2664.8|2663.6|2663.3|2662.1|170
1732677000000|2024-11-27 03:10:00|2664.5|2663.3|2665.3|2664.1|2665.8|2664.6|2664.5|2663.3|87
1732677300000|2024-11-27 03:15:00|2665.8|2664.6|2664.8|2663.6|2665.8|2664.6|2664.5|2663.3|124
1732677600000|2024-11-27 03:20:00|2664.3|2663.1|2665.8|2664.6|2665.8|2664.6|2664.3|2663.1|80
1732677900000|2024-11-27 03:25:00|2666.3|2665.1|2666.3|2665.1|2666.8|2665.6|2665|2663.8|134
1732678200000|2024-11-27 03:30:00|2666.1|2665.3|2661.6|2660.8|2667.1|2666.3|2661.1|2660.3|514
1732678500000|2024-11-27 03:35:00|2661.1|2660.3|2663.6|2662.8|2664.1|2663.3|2661.1|2660.3|251
1732678800000|2024-11-27 03:40:00|2663.3|2662.5|2663.6|2662.8|2665.1|2664.3|2662.8|2662|277
1732679100000|2024-11-27 03:45:00|2664.1|2663.3|2668.1|2667.3|2668.6|2667.8|2664.1|2663.3|349
1732679400000|2024-11-27 03:50:00|2667.8|2667|2666.6|2665.8|2668.1|2667.3|2666.6|2665.8|188
1732679700000|2024-11-27 03:55:00|2666.8|2666|2667.6|2666.8|2668.1|2667.3|2666.1|2665.3|173
1732680000000|2024-11-27 04:00:00|2668.1|2667.3|2666.1|2665.3|2668.1|2667.3|2666.1|2665.3|181
1732680300000|2024-11-27 04:05:00|2665.6|2664.8|2666.6|2665.8|2666.6|2665.8|2665.1|2664.3|188
1732680600000|2024-11-27 04:10:00|2666.3|2665.5|2667.1|2666.3|2667.8|2667|2665.6|2664.8|187
1732680900000|2024-11-27 04:15:00|2667.6|2666.8|2667.6|2666.8|2667.6|2666.8|2666.6|2665.8|143
1732681200000|2024-11-27 04:20:00|2667.3|2666.5|2666.6|2665.8|2667.3|2666.5|2665.6|2664.8|176
1732681500000|2024-11-27 04:25:00|2666.1|2665.3|2666.6|2665.8|2667.1|2666.3|2665.8|2665|131
1732681800000|2024-11-27 04:30:00|2666.3|2665.5|2664.1|2663.3|2666.6|2665.8|2664.1|2663.3|275
1732682100000|2024-11-27 04:35:00|2664.6|2663.8|2664.6|2663.8|2665.6|2664.8|2664.3|2663.5|208
1732682400000|2024-11-27 04:40:00|2665.1|2664.3|2662.6|2661.8|2665.1|2664.3|2662.1|2661.3|214
1732682700000|2024-11-27 04:45:00|2662.3|2661.5|2662.1|2661.3|2663.1|2662.3|2662.1|2661.3|194
1732683000000|2024-11-27 04:50:00|2661.6|2660.8|2661.1|2660.3|2662.1|2661.3|2660.6|2659.8|377
1732683300000|2024-11-27 04:55:00|2661.6|2660.8|2659.6|2658.8|2662.6|2661.8|2659.1|2658.3|350
1732683600000|2024-11-27 05:00:00|2660.1|2659.3|2658.1|2657.3|2660.6|2659.8|2657.6|2656.8|581
1732683900000|2024-11-27 05:05:00|2657.8|2657|2657.1|2656.3|2658.6|2657.8|2656.1|2655.3|458
1732684200000|2024-11-27 05:10:00|2656.6|2655.8|2656.6|2655.8|2657.6|2656.8|2655.6|2654.8|269
1732684500000|2024-11-27 05:15:00|2656.1|2655.3|2654.6|2653.8|2656.6|2655.8|2654.6|2653.8|363
1732684800000|2024-11-27 05:20:00|2654.3|2653.5|2657.1|2656.3|2657.1|2656.3|2654.1|2653.3|388
1732685100000|2024-11-27 05:25:00|2657.3|2656.5|2658.6|2657.8|2660.6|2659.8|2657.1|2656.3|442
1732685400000|2024-11-27 05:30:00|2658.8|2658|2661.6|2660.8|2662.6|2661.8|2658.6|2657.8|412
1732685700000|2024-11-27 05:35:00|2661.3|2660.5|2662.1|2661.3|2662.1|2661.3|2659.6|2658.8|392
1732686000000|2024-11-27 05:40:00|2662.3|2661.5|2660.6|2659.8|2662.6|2661.8|2660.6|2659.8|267
1732686300000|2024-11-27 05:45:00|2660.1|2659.3|2658.6|2657.8|2660.6|2659.8|2658.3|2657.5|224
1732686600000|2024-11-27 05:50:00|2658.1|2657.3|2658.1|2657.3|2658.6|2657.8|2656.6|2655.8|409
1732686900000|2024-11-27 05:55:00|2657.6|2656.8|2659.6|2658.8|2659.6|2658.8|2656.6|2655.8|464
1732687200000|2024-11-27 06:00:00|2659.1|2658.3|2658.1|2657.3|2659.1|2658.3|2656.6|2655.8|421
1732687500000|2024-11-27 06:05:00|2657.6|2656.8|2662.1|2661.3|2662.6|2661.8|2657.6|2656.8|732
1732687800000|2024-11-27 06:10:00|2662.6|2661.8|2664.6|2663.8|2664.6|2663.8|2662.6|2661.8|303
1732688100000|2024-11-27 06:15:00|2664.8|2664|2666.6|2665.8|2667.1|2666.3|2664.1|2663.3|364
1732688400000|2024-11-27 06:20:00|2666.8|2666|2669.1|2668.3|2670.1|2669.3|2666.6|2665.8|364
1732688700000|2024-11-27 06:25:00|2668.6|2667.8|2667.1|2666.3|2668.6|2667.8|2665.6|2664.8|1344
1732689000000|2024-11-27 06:30:00|2667|2666.2|2663.5|2662.7|2667.5|2666.7|2663|2662.2|1902
1732689300000|2024-11-27 06:35:00|2663.2|2662.4|2663.2|2661.2|2663.5|2662.7|2662.5|2661.1|485
1732689600000|2024-11-27 06:40:00|2663.3|2661.3|2665|2663|2665|2663|2663|2661|5
1732689900000|2024-11-27 06:45:00|2664.9|2662.9|2664.6|2662.6|2665.1|2663.1|2664.4|2662.4|209
1732690200000|2024-11-27 06:50:00|2664.5|2662.5|2664.5|2662.5|2664.7|2662.7|2664.1|2662.1|0
1732690500000|2024-11-27 06:55:00|2664.4|2662.4|2663.7|2661.7|2664.6|2662.6|2663.5|2661.5|0
1732690800000|2024-11-27 07:00:00|2663.8|2661.8|2664.7|2662.7|2665.1|2663.1|2663.4|2661.4|0
1732691100000|2024-11-27 07:05:00|2664.8|2662.8|2663.9|2661.9|2665.4|2663.4|2663.7|2661.7|0
1732691400000|2024-11-27 07:10:00|2663.8|2661.8|2664.5|2662.5|2665.1|2663.1|2662.9|2660.9|0
1732691700000|2024-11-27 07:15:00|2664.6|2662.6|2665.7|2663.7|2665.8|2663.8|2664|2662|0
1732692000000|2024-11-27 07:20:00|2665.8|2663.8|2667.3|2665.3|2667.9|2665.9|2665.1|2663.1|0
1732692300000|2024-11-27 07:25:00|2667.2|2665.2|2667.2|2665.2|2668.8|2666.8|2666.7|2664.7|0
1732692600000|2024-11-27 07:30:00|2667.1|2665.1|2668|2666|2668.7|2666.7|2666.7|2664.7|0
1732692900000|2024-11-27 07:35:00|2667.9|2665.9|2667.2|2665.2|2668.4|2666.4|2667.1|2665.1|0
1732693200000|2024-11-27 07:40:00|2667.3|2665.3|2665.8|2663.8|2667.3|2665.3|2665.7|2663.7|0
1732693500000|2024-11-27 07:45:00|2665.9|2663.9|2666.1|2664.1|2666.3|2664.3|2665.2|2663.2|0
1732693800000|2024-11-27 07:50:00|2666|2664|2666|2664|2666.3|2664.3|2665|2663|0
1732694100000|2024-11-27 07:55:00|2666.1|2664.1|2664.9|2662.9|2666.8|2664.8|2664.8|2662.8|0
1732694400000|2024-11-27 08:00:00|2665|2663|2656.2|2655|2665.6|2663.6|2655.2|2654|433
1732694700000|2024-11-27 08:05:00|2656.4|2655.2|2657.2|2656|2657.2|2656|2652.4|2651.2|343
1732695000000|2024-11-27 08:10:00|2656.9|2655.7|2654.2|2653|2657.2|2656|2653.2|2652|188
1732695300000|2024-11-27 08:15:00|2654.4|2653.2|2652.2|2651|2655.2|2654|2651.9|2650.7|245
1732695600000|2024-11-27 08:20:00|2652.4|2651.2|2652.2|2651|2654.7|2653.5|2651.7|2650.5|181
1732695900000|2024-11-27 08:25:00|2652.7|2651.5|2654.2|2653|2654.7|2653.5|2652.7|2651.5|71
1732696200000|2024-11-27 08:30:00|2653.9|2652.7|2654.7|2653.5|2655.2|2654|2652.2|2651|81
1732696500000|2024-11-27 08:35:00|2654.9|2653.7|2656.7|2655.5|2656.7|2655.5|2654.2|2653|49
1732696800000|2024-11-27 08:40:00|2656.4|2655.2|2656.2|2655|2657.2|2656|2655.2|2654|129
1732697100000|2024-11-27 08:45:00|2656.4|2655.2|2658.4|2657.2|2658.7|2657.5|2655.7|2654.5|50
1732697400000|2024-11-27 08:50:00|2658.2|2657|2656.7|2655.5|2658.4|2657.2|2655.7|2654.5|45
1732697700000|2024-11-27 08:55:00|2656.9|2655.7|2660.2|2659|2660.4|2659.2|2656.7|2655.5|75
1732698000000|2024-11-27 09:00:00|2660.7|2659.5|2660.7|2659.5|2661.2|2660|2659.7|2658.5|54
1732698300000|2024-11-27 09:05:00|2661.2|2660|2658.2|2657|2661.7|2660.5|2657.7|2656.5|31
1732698600000|2024-11-27 09:10:00|2657.9|2656.7|2657.2|2656|2658.7|2657.5|2656.9|2655.7|26
1732698900000|2024-11-27 09:15:00|2656.9|2655.7|2656.7|2655.5|2658.9|2657.7|2656.2|2655|38
1732699200000|2024-11-27 09:20:00|2656.9|2655.7|2657.2|2656|2657.4|2656.2|2654.7|2653.5|151
1732699500000|2024-11-27 09:25:00|2657.4|2656.2|2656.7|2655.5|2657.7|2656.5|2656.2|2655|26
1732699800000|2024-11-27 09:30:00|2656.4|2655.2|2653.7|2652.5|2656.9|2655.7|2652.9|2651.7|102
1732700100000|2024-11-27 09:35:00|2653.4|2652.2|2653.4|2652.2|2654.4|2653.2|2652.4|2651.2|60
1732700400000|2024-11-27 09:40:00|2653.2|2652|2653.2|2652|2653.7|2652.5|2651.9|2650.7|58
1732700700000|2024-11-27 09:45:00|2653.4|2652.2|2653.2|2652|2654.7|2653.5|2652.7|2651.5|51
1732701000000|2024-11-27 09:50:00|2652.9|2651.7|2653.2|2652|2654.2|2653|2652.4|2651.2|116
1732701300000|2024-11-27 09:55:00|2653.4|2652.2|2655.2|2654|2655.7|2654.5|2653.4|2652.2|46
1732701600000|2024-11-27 10:00:00|2655.4|2654.2|2654.2|2653|2656.2|2655|2653.2|2652|23
1732701900000|2024-11-27 10:05:00|2653.9|2652.7|2653.2|2652|2655.7|2654.5|2652.7|2651.5|97
1732702200000|2024-11-27 10:10:00|2652.9|2651.7|2655.2|2654|2655.2|2654|2652.9|2651.7|29
1732702500000|2024-11-27 10:15:00|2655.4|2654.2|2654.7|2653.5|2656.2|2655|2654.2|2653|52
1732702800000|2024-11-27 10:20:00|2654.4|2653.2|2654.7|2653.5|2655.2|2654|2654.2|2653|24
1732703100000|2024-11-27 10:25:00|2654.9|2653.7|2655.9|2654.7|2655.9|2654.7|2654.7|2653.5|12
1732703400000|2024-11-27 10:30:00|2655.7|2654.5|2654.7|2653.5|2656.2|2655|2654.7|2653.5|51
1732703700000|2024-11-27 10:35:00|2654.4|2653.2|2654.4|2653.2|2654.9|2653.7|2654.2|2653|26
1732704000000|2024-11-27 10:40:00|2654.7|2653.5|2653.7|2652.5|2654.7|2653.5|2653.2|2652|18
1732704300000|2024-11-27 10:45:00|2653.9|2652.7|2653.2|2652|2653.9|2652.7|2652.7|2651.5|32
1732704600000|2024-11-27 10:50:00|2653.4|2652.2|2653.2|2652|2653.9|2652.7|2652.9|2651.7|18
1732704900000|2024-11-27 10:55:00|2653.7|2652.5|2654.7|2653.5|2655.4|2654.2|2653.7|2652.5|16
1732705200000|2024-11-27 11:00:00|2655.2|2654|2654.7|2653.5|2655.2|2654|2654.2|2653|12
1732705500000|2024-11-27 11:05:00|2654.9|2653.7|2653.7|2652.5|2655.2|2654|2653.2|2652|53
1732705800000|2024-11-27 11:10:00|2653.4|2652.2|2652.2|2651|2653.7|2652.5|2652.2|2651|29
1732706100000|2024-11-27 11:15:00|2652.4|2651.2|2653.2|2652|2653.9|2652.7|2652.2|2651|33
1732706400000|2024-11-27 11:20:00|2652.9|2651.7|2651.7|2650.5|2652.9|2651.7|2651.7|2650.5|24
1732706700000|2024-11-27 11:25:00|2652.2|2651|2652.2|2651|2652.2|2651|2651.7|2650.5|37
1732707000000|2024-11-27 11:30:00|2652.4|2651.2|2652.7|2651.5|2652.7|2651.5|2651.7|2650.5|30
1732707300000|2024-11-27 11:35:00|2653.2|2652|2653.7|2652.5|2654.2|2653|2652.7|2651.5|20
1732707600000|2024-11-27 11:40:00|2653.4|2652.2|2654.2|2653|2654.4|2653.2|2653.2|2652|41
1732707900000|2024-11-27 11:45:00|2654.4|2653.2|2654.2|2653|2654.9|2653.7|2653.7|2652.5|50
1732708200000|2024-11-27 11:50:00|2654.4|2653.2|2654.7|2653.5|2655.2|2654|2654.2|2653|27
1732708500000|2024-11-27 11:55:00|2654.9|2653.7|2655.9|2654.7|2656.2|2655|2654.7|2653.5|23
1732708800000|2024-11-27 12:00:00|2655.7|2654.5|2655.2|2654|2656.2|2655|2654.7|2653.5|26
1732709100000|2024-11-27 12:05:00|2654.7|2653.5|2654.2|2653|2655.2|2654|2653.9|2652.7|62
1732709400000|2024-11-27 12:10:00|2654.4|2653.2|2655.7|2654.5|2656.2|2655|2654.4|2653.2|7
1732709700000|2024-11-27 12:15:00|2655.9|2654.7|2657.7|2656.5|2657.7|2656.5|2655.7|2654.5|24
1732710000000|2024-11-27 12:20:00|2657.4|2656.2|2657.7|2656.5|2657.7|2656.5|2657.2|2656|43
1732710300000|2024-11-27 12:25:00|2657.2|2656|2655.2|2654|2657.2|2656|2655.2|2654|33
1732710600000|2024-11-27 12:30:00|2655.4|2654.2|2656.4|2655.2|2656.7|2655.5|2655.2|2654|14
1732710900000|2024-11-27 12:35:00|2656.7|2655.5|2657.2|2656|2657.4|2656.2|2655.7|2654.5|11
1732711200000|2024-11-27 12:40:00|2656.9|2655.7|2658.2|2657|2658.2|2657|2656.7|2655.5|36
1732711500000|2024-11-27 12:45:00|2658.4|2657.2|2658.7|2657.5|2659.2|2658|2657.7|2656.5|26
1732711800000|2024-11-27 12:50:00|2658.9|2657.7|2659.7|2658.5|2660.2|2659|2658.2|2657|26
1732712100000|2024-11-27 12:55:00|2659.4|2658.2|2658.7|2657.5|2659.7|2658.5|2658.7|2657.5|20
1732712400000|2024-11-27 13:00:00|2658.9|2657.7|2660.7|2659.5|2660.7|2659.5|2658.9|2657.7|12
1732712700000|2024-11-27 13:05:00|2660.4|2659.2|2662.2|2661|2662.4|2661.2|2660.2|2659|51
1732713000000|2024-11-27 13:10:00|2661.7|2660.5|2660.9|2659.7|2662.7|2661.5|2660.7|2659.5|68
1732713300000|2024-11-27 13:15:00|2661.2|2660|2661.7|2660.5|2662.7|2661.5|2661.2|2660|46
1732713600000|2024-11-27 13:20:00|2661.4|2660.2|2662.7|2661.5|2663.2|2662|2661.4|2660.2|46
1732713900000|2024-11-27 13:25:00|2662.4|2661.2|2663.2|2662|2663.2|2662|2662.2|2661|37
1732714200000|2024-11-27 13:30:00|2663.4|2662.2|2663.7|2662.5|2663.9|2662.7|2661.4|2660.2|93
1732714500000|2024-11-27 13:35:00|2663.2|2662|2663.7|2662.5|2664.7|2663.5|2663.2|2662|183
1732714800000|2024-11-27 13:40:00|2663.4|2662.2|2663.7|2662.5|2664.7|2663.5|2663.2|2662|107
1732715100000|2024-11-27 13:45:00|2663.2|2662|2664.2|2663|2664.7|2663.5|2662.2|2661|130
1732715400000|2024-11-27 13:50:00|2664.7|2663.5|2664.2|2663|2665.2|2664|2664.2|2663|49
1732715700000|2024-11-27 13:55:00|2664.4|2663.2|2663.2|2662|2664.7|2663.5|2662.2|2661|189
1732716000000|2024-11-27 14:00:00|2663.7|2662.5|2662.2|2661|2663.7|2662.5|2662.2|2661|59
1732716300000|2024-11-27 14:05:00|2662.4|2661.2|2661.2|2660|2662.4|2661.2|2660.9|2659.7|31
1732716600000|2024-11-27 14:10:00|2661.4|2660.2|2662.7|2661.5|2663.2|2662|2661.4|2660.2|15
1732716900000|2024-11-27 14:15:00|2662.2|2661|2661.7|2660.5|2662.7|2661.5|2661.7|2660.5|23
1732717200000|2024-11-27 14:20:00|2661.9|2660.7|2661.9|2660.7|2662.7|2661.5|2661.7|2660.5|92
1732717500000|2024-11-27 14:25:00|2661.7|2660.5|2659.7|2658.5|2663.2|2662|2659.7|2658.5|81
1732717800000|2024-11-27 14:30:00|2659.4|2658.2|2664.4|2663.2|2665.7|2664.5|2658.7|2657.5|165
1732718100000|2024-11-27 14:35:00|2664.7|2663.5|2665.2|2664|2665.7|2664.5|2662.2|2661|143
1732718400000|2024-11-27 14:40:00|2665.7|2664.5|2668.2|2667|2669.2|2668|2665.2|2664|75
1732718700000|2024-11-27 14:45:00|2668.7|2667.5|2667.2|2666|2668.9|2667.7|2666.4|2665.2|113
1732719000000|2024-11-27 14:50:00|2666.9|2665.7|2664.7|2663.5|2667.2|2666|2664.7|2663.5|201
1732719300000|2024-11-27 14:55:00|2664.9|2663.7|2664.7|2663.5|2667.2|2666|2664.7|2663.5|67
1732719600000|2024-11-27 15:00:00|2664.9|2663.7|2662.7|2661.5|2667.4|2666.2|2662.7|2661.5|312
1732719900000|2024-11-27 15:05:00|2663.2|2662|2662.7|2661.5|2663.7|2662.5|2661.9|2660.7|236
1732720200000|2024-11-27 15:10:00|2662.4|2661.2|2662.2|2661|2663.2|2662|2661.7|2660.5|187
1732720500000|2024-11-27 15:15:00|2662.7|2661.5|2662.2|2661|2663.2|2662|2661.7|2660.5|163
1732720800000|2024-11-27 15:20:00|2661.7|2660.5|2661.2|2660|2662.2|2661|2660.7|2659.5|136
1732721100000|2024-11-27 15:25:00|2661.7|2660.5|2659.4|2658.2|2661.7|2660.5|2658.9|2657.7|118
1732721400000|2024-11-27 15:30:00|2659.7|2658.5|2658.7|2657.5|2660.2|2659|2658.7|2657.5|74
1732721700000|2024-11-27 15:35:00|2659.2|2658|2654.7|2653.5|2659.2|2658|2654.7|2653.5|136
1732722000000|2024-11-27 15:40:00|2655.2|2654|2657.2|2656|2657.7|2656.5|2654.7|2653.5|134
1732722300000|2024-11-27 15:45:00|2657.4|2656.2|2654.2|2653|2657.7|2656.5|2654.2|2653|104
1732722600000|2024-11-27 15:50:00|2654.7|2653.5|2653.4|2652.2|2655.4|2654.2|2652.7|2651.5|142
1732722900000|2024-11-27 15:55:00|2653.2|2652|2653.9|2652.7|2654.4|2653.2|2651.7|2650.5|228
1732723200000|2024-11-27 16:00:00|2654.2|2653|2653.7|2652.5|2655.2|2654|2652.7|2651.5|101
1732723500000|2024-11-27 16:05:00|2653.4|2652.2|2655.2|2654|2655.7|2654.5|2652.2|2651|126
1732723800000|2024-11-27 16:10:00|2654.9|2653.7|2654.2|2653|2655.2|2654|2652.9|2651.7|108
1732724100000|2024-11-27 16:15:00|2654.7|2653.5|2653.2|2652|2655.2|2654|2652.9|2651.7|92
1732724400000|2024-11-27 16:20:00|2653.7|2652.5|2652.7|2651.5|2653.7|2652.5|2652.2|2651|152
1732724700000|2024-11-27 16:25:00|2653.2|2652|2652.7|2651.5|2653.7|2652.5|2651.7|2650.5|129
1732725000000|2024-11-27 16:30:00|2652.4|2651.2|2650.2|2649|2652.7|2651.5|2649.2|2648|204
1732725300000|2024-11-27 16:35:00|2649.9|2648.7|2652.2|2651|2652.7|2651.5|2649.7|2648.5|216
1732725600000|2024-11-27 16:40:00|2651.7|2650.5|2650.2|2649|2653.2|2652|2649.7|2648.5|166
1732725900000|2024-11-27 16:45:00|2649.9|2648.7|2647.2|2646|2650.7|2649.5|2646.7|2645.5|137
1732726200000|2024-11-27 16:50:00|2646.9|2645.7|2647.2|2646|2647.7|2646.5|2645.7|2644.5|206
1732726500000|2024-11-27 16:55:00|2646.7|2645.5|2645.7|2644.5|2647.2|2646|2645.7|2644.5|86
1732726800000|2024-11-27 17:00:00|2645.2|2644|2644.7|2643.5|2646.2|2645|2644.2|2643|107
1732727100000|2024-11-27 17:05:00|2645.2|2644|2642.7|2641.5|2645.4|2644.2|2641.2|2640|146
1732727400000|2024-11-27 17:10:00|2642.9|2641.7|2643.7|2642.5|2644.7|2643.5|2642.2|2641|148
1732727700000|2024-11-27 17:15:00|2643.9|2642.7|2642.7|2641.5|2644.2|2643|2642.2|2641|155
1732728000000|2024-11-27 17:20:00|2642.9|2641.7|2642.2|2641|2643.9|2642.7|2641.7|2640.5|82
1732728300000|2024-11-27 17:25:00|2641.7|2640.5|2643.2|2642|2643.7|2642.5|2641.7|2640.5|142
1732728600000|2024-11-27 17:30:00|2642.7|2641.5|2641.2|2640|2642.7|2641.5|2641.2|2640|77
1732728900000|2024-11-27 17:35:00|2640.7|2639.5|2641.2|2640|2641.7|2640.5|2640.4|2639.2|182
1732729200000|2024-11-27 17:40:00|2641.7|2640.5|2641.2|2640|2642.2|2641|2640.7|2639.5|130
1732729500000|2024-11-27 17:45:00|2640.9|2639.7|2641.7|2640.5|2642.2|2641|2640.2|2639|114
1732729800000|2024-11-27 17:50:00|2642.2|2641|2641.7|2640.5|2643.2|2642|2641.7|2640.5|131
1732730100000|2024-11-27 17:55:00|2641.2|2640|2641.2|2640|2641.7|2640.5|2640.7|2639.5|102
1732730400000|2024-11-27 18:00:00|2640.7|2639.5|2640.2|2639|2640.7|2639.5|2639.2|2638|119
1732730700000|2024-11-27 18:05:00|2639.9|2638.7|2639.9|2638.7|2640.7|2639.5|2639.7|2638.5|85
1732731000000|2024-11-27 18:10:00|2640.2|2639|2642.2|2641|2642.2|2641|2639.7|2638.5|91
1732731300000|2024-11-27 18:15:00|2641.7|2640.5|2642.7|2641.5|2642.7|2641.5|2641.2|2640|69
1732731600000|2024-11-27 18:20:00|2642.2|2641|2642.2|2641|2642.7|2641.5|2641.7|2640.5|79
1732731900000|2024-11-27 18:25:00|2642.7|2641.5|2642.2|2641|2643.2|2642|2642.2|2641|77
1732732200000|2024-11-27 18:30:00|2641.7|2640.5|2643.7|2642.5|2643.7|2642.5|2641.7|2640.5|66
1732732500000|2024-11-27 18:35:00|2644.2|2643|2644.2|2643|2644.7|2643.5|2643.7|2642.5|87
1732732800000|2024-11-27 18:40:00|2643.9|2642.7|2643.7|2642.5|2644.2|2643|2643.7|2642.5|67
1732733100000|2024-11-27 18:45:00|2643.9|2642.7|2643.2|2642|2644.2|2643|2642.7|2641.5|124
1732733400000|2024-11-27 18:50:00|2642.9|2641.7|2643.2|2642|2643.2|2642|2642.2|2641|52
1732733700000|2024-11-27 18:55:00|2643.7|2642.5|2643.7|2642.5|2644.7|2643.5|2643.7|2642.5|108
1732734000000|2024-11-27 19:00:00|2643.2|2642|2644.7|2643.5|2644.7|2643.5|2643.2|2642|102
1732734300000|2024-11-27 19:05:00|2644.4|2643.2|2643.9|2642.7|2645.2|2644|2643.7|2642.5|64
1732734600000|2024-11-27 19:10:00|2643.7|2642.5|2643.2|2642|2643.9|2642.7|2642.4|2641.2|97
1732734900000|2024-11-27 19:15:00|2642.9|2641.7|2642.4|2641.2|2643.2|2642|2641.7|2640.5|62
1732735200000|2024-11-27 19:20:00|2642.2|2641|2642.7|2641.5|2643.2|2642|2641.9|2640.7|81
1732735500000|2024-11-27 19:25:00|2642.4|2641.2|2641.7|2640.5|2642.7|2641.5|2641.4|2640.2|68
1732735800000|2024-11-27 19:30:00|2642.2|2641|2641.2|2640|2642.2|2641|2641.2|2640|67
1732736100000|2024-11-27 19:35:00|2640.7|2639.5|2642.2|2641|2642.7|2641.5|2640.7|2639.5|99
1732736400000|2024-11-27 19:40:00|2642.4|2641.2|2642.7|2641.5|2643.2|2642|2642.2|2641|93
1732736700000|2024-11-27 19:45:00|2642.9|2641.7|2644.2|2643|2644.2|2643|2642.7|2641.5|72
1732737000000|2024-11-27 19:50:00|2643.9|2642.7|2643.7|2642.5|2644.7|2643.5|2643.7|2642.5|89
1732737300000|2024-11-27 19:55:00|2643.2|2642|2643.2|2642|2643.7|2642.5|2642.7|2641.5|91
1732737600000|2024-11-27 20:00:00|2643.7|2642.5|2644.7|2643.5|2644.7|2643.5|2643.7|2642.5|95
1732737900000|2024-11-27 20:05:00|2645.2|2644|2644.7|2643.5|2645.2|2644|2643.7|2642.5|83
1732738200000|2024-11-27 20:10:00|2644.2|2643|2643.7|2642.5|2644.7|2643.5|2643.2|2642|65
1732738500000|2024-11-27 20:15:00|2644.2|2643|2644.2|2643|2645.2|2644|2644.2|2643|82
1732738800000|2024-11-27 20:20:00|2643.7|2642.5|2642.7|2641.5|2644.2|2643|2642.7|2641.5|103
1732739100000|2024-11-27 20:25:00|2642.9|2641.7|2642.7|2641.5|2643.7|2642.5|2642.7|2641.5|94
1732739400000|2024-11-27 20:30:00|2643.2|2642|2644.2|2643|2645.4|2644.2|2642.7|2641.5|118
1732739700000|2024-11-27 20:35:00|2643.9|2642.7|2643.2|2642|2644.7|2643.5|2643.2|2642|149
1732740000000|2024-11-27 20:40:00|2643.7|2642.5|2644.7|2643.5|2644.7|2643.5|2642.7|2641.5|157
1732740300000|2024-11-27 20:45:00|2644.9|2643.7|2647.2|2646|2647.2|2646|2644.7|2643.5|207
1732740600000|2024-11-27 20:50:00|2646.7|2645.5|2646.5|2644.5|2646.7|2645.5|2644.7|2643.5|288
1732740900000|2024-11-27 20:55:00|2646.4|2644.4|2646.9|2644.9|2648|2646|2646.4|2644.4|0
1732741200000|2024-11-27 21:00:00|2647|2645|2647|2645|2647.5|2645.5|2646.5|2644.5|16
1732741500000|2024-11-27 21:05:00|2646.9|2644.9|2647|2645|2647.2|2645.2|2646.4|2644.4|0
1732741800000|2024-11-27 21:10:00|2646.8|2644.8|2647.4|2645.4|2647.7|2645.7|2646.8|2644.8|0
1732742100000|2024-11-27 21:15:00|2647.3|2645.3|2647.4|2645.4|2647.5|2645.5|2646.8|2644.8|0
1732742400000|2024-11-27 21:20:00|2647.5|2645.5|2647.4|2645.4|2647.5|2645.5|2647.4|2645.4|0
1732742700000|2024-11-27 21:25:00|2647.3|2645.3|2647.4|2645.4|2647.5|2645.5|2647.2|2645.2|0
1732743000000|2024-11-27 21:30:00|2647.3|2645.3|2647.1|2645.1|2647.5|2645.5|2647.1|2645.1|0
1732743300000|2024-11-27 21:35:00|2647|2645|2647.3|2645.3|2647.5|2645.5|2647|2645|0
1732743600000|2024-11-27 21:40:00|2647.2|2645.2|2647.5|2645.5|2647.5|2645.5|2647.2|2645.2|0
1732743900000|2024-11-27 21:45:00|2647.6|2645.6|2647.5|2645.5|2647.8|2645.8|2647.5|2645.5|0
1732744200000|2024-11-27 21:50:00|2647.6|2645.6|2647.4|2645.4|2647.6|2645.6|2647.2|2645.2|0
1732744500000|2024-11-27 21:55:00|2647.3|2645.3|2647.3|2645.3|2647.4|2645.4|2646.9|2644.9|0
1732744800000|2024-11-27 22:00:00|2647.4|2645.4|2647.3|2645.3|2647.4|2645.4|2647.3|2645.3|0
1732745100000|2024-11-27 22:05:00|2647.4|2645.4|2647.4|2645.4|2647.4|2645.4|2647.3|2645.3|0
1732745400000|2024-11-27 22:10:00|2647.3|2645.3|2647.3|2645.3|2647.3|2645.3|2647.3|2645.3|0
1732746000000|2024-11-27 22:20:00|2647.4|2645.4|2647.4|2645.4|2647.4|2645.4|2647.4|2645.4|0
1732746300000|2024-11-27 22:25:00|2647.3|2645.3|2647.4|2645.4|2647.4|2645.4|2647.3|2645.3|0
1732746600000|2024-11-27 22:30:00|2647.5|2645.5|2647.5|2645.5|2647.5|2645.5|2647.5|2645.5|0
1732747500000|2024-11-27 22:45:00|2647.4|2645.4|2647.4|2645.4|2647.4|2645.4|2647.4|2645.4|0
1732747800000|2024-11-27 22:50:00|2647.5|2645.5|2647.4|2645.4|2647.5|2645.5|2647.4|2645.4|0
1732748100000|2024-11-27 22:55:00|2647.3|2645.3|2647.3|2645.3|2647.3|2645.3|2647.3|2645.3|0
1732748400000|2024-11-27 23:00:00|2647.2|2645.2|2648.5|2646.5|2648.6|2646.6|2646.3|2644.3|0
1732748700000|2024-11-27 23:05:00|2648.4|2646.4|2648.8|2646.8|2651.4|2649.4|2647.5|2645.5|0
1732749000000|2024-11-27 23:10:00|2648.9|2646.9|2649|2647|2649.5|2647.5|2648.7|2646.7|0
1732749300000|2024-11-27 23:15:00|2648.8|2646.8|2649.6|2647.6|2649.6|2647.6|2648.5|2646.5|0
1732749600000|2024-11-27 23:20:00|2649.7|2647.7|2650.2|2648.2|2650.8|2648.8|2649.5|2647.5|0
1732749900000|2024-11-27 23:25:00|2650.4|2648.4|2651|2649|2651|2649|2649.8|2647.8|0
1732750200000|2024-11-27 23:30:00|2650.9|2648.9|2649.2|2647.2|2650.9|2648.9|2649|2647|0
1732750500000|2024-11-27 23:35:00|2649.3|2647.3|2649|2647|2649.3|2647.3|2648.3|2646.3|0
1732750800000|2024-11-27 23:40:00|2648.9|2646.9|2649.8|2647.8|2650.3|2648.3|2648.8|2646.8|0
1732751100000|2024-11-27 23:45:00|2649.9|2647.9|2652.9|2651.7|2658.7|2657.5|2649.8|2647.8|839
1732751400000|2024-11-27 23:50:00|2653.2|2652|2652.7|2651.5|2655.2|2654|2651.7|2650.5|159
1732751700000|2024-11-27 23:55:00|2652.9|2651.7|2656.7|2655.5|2656.7|2655.5|2652.7|2651.5|583
1732752000000|2024-11-28 00:00:00|2656.5|2655.7|2654.7|2653.9|2659.5|2658.7|2652.7|2651.9|1067
1732752300000|2024-11-28 00:05:00|2654.5|2653.7|2665.5|2664.7|2665.5|2664.7|2654.5|2653.7|757
1732752600000|2024-11-28 00:10:00|2665|2664.2|2667|2666.2|2670|2669.2|2665|2664.2|678
1732752900000|2024-11-28 00:15:00|2667.2|2666.4|2669.5|2668.7|2671.2|2670.4|2665.5|2664.7|481
1732753200000|2024-11-28 00:20:00|2669.2|2668.4|2665.2|2664.4|2669.5|2668.7|2664|2663.2|261
1732753500000|2024-11-28 00:25:00|2665.5|2664.7|2665.5|2664.7|2666.5|2665.7|2662.2|2661.4|405
1732753800000|2024-11-28 00:30:00|2665.7|2664.9|2666.5|2665.7|2668.2|2667.4|2663|2662.2|422
1732754100000|2024-11-28 00:35:00|2667|2666.2|2667|2666.2|2669|2668.2|2666|2665.2|307
1732754400000|2024-11-28 00:40:00|2667.5|2666.7|2667.5|2666.7|2668.7|2667.9|2666.2|2665.4|326
1732754700000|2024-11-28 00:45:00|2667|2666.2|2671.5|2670.7|2672.5|2671.7|2667|2666.2|344
1732755000000|2024-11-28 00:50:00|2671|2670.2|2671|2670.2|2672|2671.2|2670|2669.2|407
1732755300000|2024-11-28 00:55:00|2670.5|2669.7|2669.2|2668.4|2670.5|2669.7|2668|2667.2|778
1732755600000|2024-11-28 01:00:00|2669.5|2668.7|2669.5|2668.7|2672|2671.2|2669|2668.2|795
1732755900000|2024-11-28 01:05:00|2670|2669.2|2670|2669.2|2670.5|2669.7|2668.7|2667.9|776
1732756200000|2024-11-28 01:10:00|2670.5|2669.7|2671|2670.2|2673.5|2672.7|2670.5|2669.7|636
1732756500000|2024-11-28 01:15:00|2671.2|2670.4|2670.5|2669.7|2672.2|2671.4|2669.7|2668.9|784
1732756800000|2024-11-28 01:20:00|2670.7|2669.9|2668.5|2667.7|2671.5|2670.7|2668|2667.2|584
1732757100000|2024-11-28 01:25:00|2669|2668.2|2670.5|2669.7|2670.5|2669.7|2668.5|2667.7|566
1732757400000|2024-11-28 01:30:00|2671|2670.2|2671.5|2670.7|2672.5|2671.7|2670|2669.2|749
1732757700000|2024-11-28 01:35:00|2671|2670.2|2672|2671.2|2672.5|2671.7|2670.5|2669.7|953
1732758000000|2024-11-28 01:40:00|2672.2|2671.4|2677.5|2676.7|2677.7|2676.9|2671|2670.2|638
1732758300000|2024-11-28 01:45:00|2677|2676.2|2681.7|2680.9|2683.5|2682.7|2676.7|2675.9|1218
1732758600000|2024-11-28 01:50:00|2681.5|2680.7|2679.5|2678.7|2683|2682.2|2679|2678.2|580
1732758900000|2024-11-28 01:55:00|2679|2678.2|2676.2|2675.4|2679|2678.2|2675|2674.2|632
1732759200000|2024-11-28 02:00:00|2676.5|2675.7|2680.5|2679.7|2680.5|2679.7|2676|2675.2|529
1732759500000|2024-11-28 02:05:00|2681|2680.2|2678.5|2677.7|2681|2680.2|2676.5|2675.7|356
1732759800000|2024-11-28 02:10:00|2678.7|2677.9|2677.2|2676.4|2679|2678.2|2676.5|2675.7|183
1732760100000|2024-11-28 02:15:00|2677|2676.2|2677.2|2676.4|2677.7|2676.9|2675.5|2674.7|277
1732760400000|2024-11-28 02:20:00|2677.5|2676.7|2678.5|2677.7|2679.7|2678.9|2677|2676.2|235
1732760700000|2024-11-28 02:25:00|2678.7|2677.9|2680.5|2679.7|2681.5|2680.7|2678|2677.2|226
1732761000000|2024-11-28 02:30:00|2680.7|2679.5|2684.2|2683|2684.2|2683|2679.7|2678.5|414
1732761300000|2024-11-28 02:35:00|2683.9|2682.7|2684.7|2683.5|2685.9|2684.7|2683.2|2682|691
1732761600000|2024-11-28 02:40:00|2684.4|2683.2|2685.7|2684.5|2685.9|2684.7|2684.4|2683.2|346
1732761900000|2024-11-28 02:45:00|2685.2|2684|2685.2|2684|2685.7|2684.5|2684.2|2683|505
1732762200000|2024-11-28 02:50:00|2685.4|2684.2|2685.2|2684|2686.2|2685|2684.2|2683|320
1732762500000|2024-11-28 02:55:00|2684.7|2683.5|2684.7|2683.5|2685.7|2684.5|2684.2|2683|313
1732762800000|2024-11-28 03:00:00|2684.4|2683.2|2684.7|2683.5|2685.2|2684|2683.4|2682.2|371
1732763100000|2024-11-28 03:05:00|2685.2|2684|2685.7|2684.5|2686.7|2685.5|2684.9|2683.7|400
1732763400000|2024-11-28 03:10:00|2685.2|2684|2685.9|2684.7|2686.4|2685.2|2684.7|2683.5|268
1732763700000|2024-11-28 03:15:00|2685.7|2684.5|2684.7|2683.5|2685.7|2684.5|2684.7|2683.5|276
1732764000000|2024-11-28 03:20:00|2684.9|2683.7|2684.2|2683|2685.2|2684|2683.7|2682.5|488
1732764300000|2024-11-28 03:25:00|2684.4|2683.2|2684.2|2683|2685.2|2684|2683.7|2682.5|253
1732764600000|2024-11-28 03:30:00|2684|2683.2|2685|2684.2|2685|2684.2|2680.5|2679.7|473
1732764900000|2024-11-28 03:35:00|2684.5|2683.7|2690|2689.2|2690|2689.2|2684|2683.2|465
1732765200000|2024-11-28 03:40:00|2689.5|2688.7|2691.7|2690.9|2693|2692.2|2689.5|2688.7|590
1732765500000|2024-11-28 03:45:00|2691.5|2690.7|2692.5|2691.7|2693|2692.2|2691|2690.2|373
1732765800000|2024-11-28 03:50:00|2692|2691.2|2690|2689.2|2692.5|2691.7|2689.5|2688.7|335
1732766100000|2024-11-28 03:55:00|2689.5|2688.7|2687.5|2686.7|2690|2689.2|2687|2686.2|314
1732766400000|2024-11-28 04:00:00|2688|2687.2|2690|2689.2|2690|2689.2|2687.5|2686.7|487
1732766700000|2024-11-28 04:05:00|2689.5|2688.7|2689.5|2688.7|2690.5|2689.7|2688.5|2687.7|531
1732767000000|2024-11-28 04:10:00|2689.7|2688.9|2689|2688.2|2689.7|2688.9|2687.2|2686.4|417
1732767300000|2024-11-28 04:15:00|2689.2|2688.4|2689|2688.2|2690.2|2689.4|2689|2688.2|379
1732767600000|2024-11-28 04:20:00|2688.5|2687.7|2687.5|2686.7|2689|2688.2|2687.5|2686.7|605
1732767900000|2024-11-28 04:25:00|2687.7|2686.9|2690.5|2689.7|2691|2690.2|2687.7|2686.9|435
1732768200000|2024-11-28 04:30:00|2690.7|2689.9|2690|2689.2|2691|2690.2|2689.7|2688.9|575
1732768500000|2024-11-28 04:35:00|2689.5|2688.7|2691.5|2690.7|2692|2691.2|2689.5|2688.7|360
1732768800000|2024-11-28 04:40:00|2691.7|2690.9|2691.5|2690.7|2691.7|2690.9|2690|2689.2|111
1732769100000|2024-11-28 04:45:00|2691|2690.2|2690|2689.2|2691|2690.2|2689.5|2688.7|140
1732769400000|2024-11-28 04:50:00|2690.2|2689.4|2689|2688.2|2690.5|2689.7|2689|2688.2|151
1732769700000|2024-11-28 04:55:00|2689.2|2688.4|2689.5|2688.7|2690|2689.2|2689.2|2688.4|120
1732770000000|2024-11-28 05:00:00|2689|2688.2|2691|2690.2|2691.5|2690.7|2689|2688.2|287
1732770300000|2024-11-28 05:05:00|2690.5|2689.7|2690|2689.2|2691|2690.2|2689.5|2688.7|288
1732770600000|2024-11-28 05:10:00|2689.5|2688.7|2690|2689.2|2690|2689.2|2688.5|2687.7|334
1732770900000|2024-11-28 05:15:00|2690.5|2689.7|2689.5|2688.7|2691|2690.2|2689.5|2688.7|535
1732771200000|2024-11-28 05:20:00|2690|2689.2|2688.5|2687.7|2690.5|2689.7|2688.5|2687.7|366
1732771500000|2024-11-28 05:25:00|2688.7|2687.9|2688.5|2687.7|2689|2688.2|2687.5|2686.7|360
1732771800000|2024-11-28 05:30:00|2688|2687.2|2687|2686.2|2688.5|2687.7|2687|2686.2|506
1732772100000|2024-11-28 05:35:00|2687.5|2686.7|2688.5|2687.7|2688.5|2687.7|2686.5|2685.7|343
1732772400000|2024-11-28 05:40:00|2688|2687.2|2688|2687.2|2689|2688.2|2688|2687.2|581
1732772700000|2024-11-28 05:45:00|2687.5|2686.7|2688|2687.2|2688.5|2687.7|2686.5|2685.7|310
1732773000000|2024-11-28 05:50:00|2688.2|2687.4|2687.7|2686.9|2688.7|2687.9|2687.5|2686.7|189
1732773300000|2024-11-28 05:55:00|2687.5|2686.7|2683.5|2682.7|2688|2687.2|2683.5|2682.7|433
1732773600000|2024-11-28 06:00:00|2684|2683.2|2681.5|2680.7|2684|2683.2|2678.7|2677.9|994
1732773900000|2024-11-28 06:05:00|2681.7|2680.9|2681.5|2680.7|2682.7|2681.9|2679|2678.2|332
1732774200000|2024-11-28 06:10:00|2681.7|2680.9|2683.2|2682.4|2683.7|2682.9|2681.2|2680.4|192
1732774500000|2024-11-28 06:15:00|2683|2682.2|2683.5|2682.7|2684|2683.2|2682|2681.2|206
1732774800000|2024-11-28 06:20:00|2684|2683.2|2685.5|2684.7|2686.5|2685.7|2683.7|2682.9|374
1732775100000|2024-11-28 06:25:00|2685.7|2684.9|2686.2|2685.4|2688.5|2687.7|2684.7|2683.9|2116
1732775400000|2024-11-28 06:30:00|2686.7|2685.9|2686|2685.2|2689.7|2688.9|2685.5|2684.7|2385
1732775700000|2024-11-28 06:35:00|2686.2|2685.4|2688.1|2686.1|2688.5|2687.7|2685.7|2684.9|338
1732776000000|2024-11-28 06:40:00|2687.9|2685.9|2687.7|2685.7|2688.7|2686.7|2686.6|2684.6|0
1732776300000|2024-11-28 06:45:00|2687.6|2685.6|2686.9|2684.9|2687.8|2685.8|2686.8|2684.8|209
1732776600000|2024-11-28 06:50:00|2686.8|2684.8|2687|2685|2687|2685|2686.4|2684.4|0
1732776900000|2024-11-28 06:55:00|2687.2|2685.2|2687|2685|2687.4|2685.4|2687|2685|0
1732777200000|2024-11-28 07:00:00|2686.8|2684.8|2687.2|2685.2|2687.4|2685.4|2686.8|2684.8|0
1732777500000|2024-11-28 07:05:00|2687.4|2685.4|2687.2|2685.2|2687.5|2685.5|2687|2685|0
1732777800000|2024-11-28 07:10:00|2687.1|2685.1|2687.4|2685.4|2687.7|2685.7|2686.4|2684.4|0
1732778100000|2024-11-28 07:15:00|2687.6|2685.6|2687.2|2685.2|2687.7|2685.7|2687.1|2685.1|0
1732778400000|2024-11-28 07:20:00|2687.1|2685.1|2686.7|2684.7|2687.2|2685.2|2686.7|2684.7|0
1732778700000|2024-11-28 07:25:00|2686.6|2684.6|2686.7|2684.7|2687.4|2685.4|2686.6|2684.6|0
1732779000000|2024-11-28 07:30:00|2686.8|2684.8|2687|2685|2687.2|2685.2|2686.1|2684.1|0
1732779300000|2024-11-28 07:35:00|2687.4|2685.4|2686.1|2684.1|2687.4|2685.4|2685.7|2683.7|0
1732779600000|2024-11-28 07:40:00|2686.2|2684.2|2686.6|2684.6|2686.7|2684.7|2685.1|2683.1|0
1732779900000|2024-11-28 07:45:00|2686.7|2684.7|2687|2685|2687.5|2685.5|2686.6|2684.6|0
1732780200000|2024-11-28 07:50:00|2687.1|2685.1|2686.2|2684.2|2687.3|2685.3|2685.6|2683.6|0
1732780500000|2024-11-28 07:55:00|2686.3|2684.3|2686.7|2684.7|2687.2|2685.2|2686.2|2684.2|0
1732780800000|2024-11-28 08:00:00|2686.8|2684.8|2689.7|2688.5|2689.7|2688.5|2686.8|2684.8|131
1732781100000|2024-11-28 08:05:00|2689.9|2688.7|2690.2|2689|2691.2|2690|2689.9|2688.7|101
1732781400000|2024-11-28 08:10:00|2690.4|2689.2|2687.2|2686|2690.7|2689.5|2685.9|2684.7|66
1732781700000|2024-11-28 08:15:00|2687.4|2686.2|2689.9|2688.7|2690.2|2689|2687.4|2686.2|100
1732782000000|2024-11-28 08:20:00|2690.2|2689|2690.4|2689.2|2690.7|2689.5|2688.4|2687.2|28
1732782300000|2024-11-28 08:25:00|2690.7|2689.5|2689.7|2688.5|2690.7|2689.5|2689.2|2688|31
1732782600000|2024-11-28 08:30:00|2689.9|2688.7|2690.7|2689.5|2691.2|2690|2688.7|2687.5|47
1732782900000|2024-11-28 08:35:00|2690.9|2689.7|2690.7|2689.5|2691.7|2690.5|2689.9|2688.7|85
1732783200000|2024-11-28 08:40:00|2690.9|2689.7|2690.2|2689|2691.2|2690|2689.7|2688.5|39
1732783500000|2024-11-28 08:45:00|2690.4|2689.2|2690.2|2689|2691.9|2690.7|2690.2|2689|48
1732783800000|2024-11-28 08:50:00|2690.7|2689.5|2690.2|2689|2690.7|2689.5|2689.7|2688.5|31
1732784100000|2024-11-28 08:55:00|2690.4|2689.2|2691.4|2690.2|2691.7|2690.5|2690.2|2689|31
1732784400000|2024-11-28 09:00:00|2691.7|2690.5|2690.7|2689.5|2691.7|2690.5|2689.7|2688.5|114
1732784700000|2024-11-28 09:05:00|2691.2|2690|2689.7|2688.5|2691.7|2690.5|2689.4|2688.2|56
1732785000000|2024-11-28 09:10:00|2689.9|2688.7|2689.2|2688|2690.2|2689|2688.7|2687.5|40
1732785300000|2024-11-28 09:15:00|2689.4|2688.2|2690.7|2689.5|2690.9|2689.7|2689.2|2688|30
1732785600000|2024-11-28 09:20:00|2691.2|2690|2690.7|2689.5|2691.4|2690.2|2689.7|2688.5|112
1732785900000|2024-11-28 09:25:00|2690.9|2689.7|2691.7|2690.5|2692.7|2691.5|2690.9|2689.7|60
1732786200000|2024-11-28 09:30:00|2691.9|2690.7|2691.2|2690|2692.7|2691.5|2690.7|2689.5|99
1732786500000|2024-11-28 09:35:00|2690.7|2689.5|2691.2|2690|2691.7|2690.5|2690.7|2689.5|317
1732786800000|2024-11-28 09:40:00|2690.7|2689.5|2691.7|2690.5|2692.2|2691|2690.2|2689|146
1732787100000|2024-11-28 09:45:00|2692.2|2691|2691.7|2690.5|2693.2|2692|2691.7|2690.5|110
1732787400000|2024-11-28 09:50:00|2692.2|2691|2692.2|2691|2692.2|2691|2691.7|2690.5|107
1732787700000|2024-11-28 09:55:00|2691.9|2690.7|2692.4|2691.2|2692.7|2691.5|2691.7|2690.5|97
1732788000000|2024-11-28 10:00:00|2692.2|2691|2691.7|2690.5|2693.2|2692|2691.4|2690.2|142
1732788300000|2024-11-28 10:05:00|2691.9|2690.7|2692.9|2691.7|2693.2|2692|2691.7|2690.5|11
1732788600000|2024-11-28 10:10:00|2693.2|2692|2693.2|2692|2693.7|2692.5|2692.7|2691.5|35
1732788900000|2024-11-28 10:15:00|2692.9|2691.7|2691.7|2690.5|2693.2|2692|2691.7|2690.5|9
1732789200000|2024-11-28 10:20:00|2691.9|2690.7|2691.2|2690|2691.9|2690.7|2691.2|2690|22
1732789500000|2024-11-28 10:25:00|2690.9|2689.7|2690.2|2689|2691.2|2690|2690.2|2689|11
1732789800000|2024-11-28 10:30:00|2690.4|2689.2|2690.4|2689.2|2691.2|2690|2690.2|2689|13
1732790100000|2024-11-28 10:35:00|2690.7|2689.5|2691.2|2690|2691.2|2690|2690.2|2689|4
1732790400000|2024-11-28 10:40:00|2690.9|2689.7|2690.7|2689.5|2691.2|2690|2690.2|2689|4
1732790700000|2024-11-28 10:45:00|2690.9|2689.7|2690.7|2689.5|2691.2|2690|2690.4|2689.2|6
1732791000000|2024-11-28 10:50:00|2690.4|2689.2|2691.2|2690|2691.4|2690.2|2689.7|2688.5|43
1732791300000|2024-11-28 10:55:00|2690.7|2689.5|2690.7|2689.5|2691.7|2690.5|2690.7|2689.5|16
1732791600000|2024-11-28 11:00:00|2690.9|2689.7|2689.7|2688.5|2690.9|2689.7|2689.7|2688.5|22
1732791900000|2024-11-28 11:05:00|2689.4|2688.2|2688.7|2687.5|2689.7|2688.5|2688.2|2687|56
1732792200000|2024-11-28 11:10:00|2688.4|2687.2|2688.7|2687.5|2688.7|2687.5|2687.7|2686.5|18
1732792500000|2024-11-28 11:15:00|2688.4|2687.2|2689.9|2688.7|2690.2|2689|2688.4|2687.2|7
1732792800000|2024-11-28 11:20:00|2689.7|2688.5|2688.2|2687|2689.7|2688.5|2688.2|2687|49
1732793100000|2024-11-28 11:25:00|2687.9|2686.7|2688.7|2687.5|2688.7|2687.5|2687.7|2686.5|12
1732793400000|2024-11-28 11:30:00|2688.4|2687.2|2688.2|2687|2688.7|2687.5|2687.7|2686.5|28
1732793700000|2024-11-28 11:35:00|2687.9|2686.7|2687.7|2686.5|2688.2|2687|2687.4|2686.2|4
1732794000000|2024-11-28 11:40:00|2687.9|2686.7|2687.9|2686.7|2688.2|2687|2687.7|2686.5|5
1732794300000|2024-11-28 11:45:00|2687.7|2686.5|2688.2|2687|2688.7|2687.5|2687.7|2686.5|10
1732794600000|2024-11-28 11:50:00|2688.4|2687.2|2688.4|2687.2|2688.7|2687.5|2688.2|2687|21
1732794900000|2024-11-28 11:55:00|2688.7|2687.5|2688.7|2687.5|2689.2|2688|2688.4|2687.2|8
1732795200000|2024-11-28 12:00:00|2688.4|2687.2|2687.7|2686.5|2688.4|2687.2|2687.4|2686.2|3
1732795500000|2024-11-28 12:05:00|2687.9|2686.7|2687.4|2686.2|2688.2|2687|2687.4|2686.2|14
1732795800000|2024-11-28 12:10:00|2687.7|2686.5|2688.4|2687.2|2688.7|2687.5|2687.2|2686|38
1732796100000|2024-11-28 12:15:00|2688.2|2687|2688.2|2687|2688.2|2687|2687.2|2686|3
1732796400000|2024-11-28 12:20:00|2687.9|2686.7|2687.7|2686.5|2688.2|2687|2687.4|2686.2|28
1732796700000|2024-11-28 12:25:00|2687.9|2686.7|2687.9|2686.7|2688.2|2687|2687.7|2686.5|6
1732797000000|2024-11-28 12:30:00|2687.7|2686.5|2687.9|2686.7|2688.7|2687.5|2687.7|2686.5|5
1732797300000|2024-11-28 12:35:00|2687.7|2686.5|2687.4|2686.2|2688.2|2687|2687.2|2686|12
1732797600000|2024-11-28 12:40:00|2687.7|2686.5|2686.7|2685.5|2687.7|2686.5|2686.2|2685|13
1732797900000|2024-11-28 12:45:00|2686.4|2685.2|2687.2|2686|2687.2|2686|2686.2|2685|2
1732798200000|2024-11-28 12:50:00|2686.9|2685.7|2686.7|2685.5|2687.2|2686|2686.7|2685.5|20
1732798500000|2024-11-28 12:55:00|2686.4|2685.2|2686.7|2685.5|2687.2|2686|2686.2|2685|10
1732798800000|2024-11-28 13:00:00|2686.4|2685.2|2686.2|2685|2686.9|2685.7|2685.7|2684.5|8
1732799100000|2024-11-28 13:05:00|2686.4|2685.2|2686.7|2685.5|2686.7|2685.5|2686.2|2685|18
1732799400000|2024-11-28 13:10:00|2686.4|2685.2|2686.2|2685|2687.2|2686|2686.2|2685|37
1732799700000|2024-11-28 13:15:00|2686.4|2685.2|2686.2|2685|2686.7|2685.5|2686.2|2685|58
1732800000000|2024-11-28 13:20:00|2685.9|2684.7|2686.2|2685|2686.7|2685.5|2685.9|2684.7|61
1732800300000|2024-11-28 13:25:00|2686.7|2685.5|2686.7|2685.5|2686.7|2685.5|2685.9|2684.7|39
1732800600000|2024-11-28 13:30:00|2687.2|2686|2684.2|2683|2687.2|2686|2684.2|2683|65
1732800900000|2024-11-28 13:35:00|2684.4|2683.2|2685.7|2684.5|2685.9|2684.7|2683.9|2682.7|33
1732801200000|2024-11-28 13:40:00|2685.9|2684.7|2686.7|2685.5|2687.2|2686|2685.7|2684.5|34
1732801500000|2024-11-28 13:45:00|2686.9|2685.7|2686.2|2685|2687.2|2686|2685.7|2684.5|30
1732801800000|2024-11-28 13:50:00|2685.9|2684.7|2685.7|2684.5|2686.7|2685.5|2685.7|2684.5|44
1732802100000|2024-11-28 13:55:00|2685.4|2684.2|2685.7|2684.5|2685.7|2684.5|2685.2|2684|25
1732802400000|2024-11-28 14:00:00|2685.9|2684.7|2685.2|2684|2686.2|2685|2685.2|2684|51
1732802700000|2024-11-28 14:05:00|2685.7|2684.5|2687.2|2686|2687.2|2686|2684.9|2683.7|36
1732803000000|2024-11-28 14:10:00|2686.9|2685.7|2686.7|2685.5|2687.7|2686.5|2686.7|2685.5|63
1732803300000|2024-11-28 14:15:00|2686.2|2685|2688.2|2687|2688.2|2687|2686.2|2685|26
1732803600000|2024-11-28 14:20:00|2687.7|2686.5|2687.2|2686|2688.7|2687.5|2687.2|2686|161
1732803900000|2024-11-28 14:25:00|2687.4|2686.2|2688.2|2687|2688.7|2687.5|2687.2|2686|97
1732804200000|2024-11-28 14:30:00|2688.4|2687.2|2688.2|2687|2688.4|2687.2|2687.7|2686.5|151
1732804500000|2024-11-28 14:35:00|2688.7|2687.5|2689.2|2688|2689.2|2688|2687.7|2686.5|124
1732804800000|2024-11-28 14:40:00|2688.7|2687.5|2689.7|2688.5|2689.7|2688.5|2688.7|2687.5|137
1732805100000|2024-11-28 14:45:00|2689.2|2688|2689.7|2688.5|2689.7|2688.5|2689.2|2688|174
1732805400000|2024-11-28 14:50:00|2689.4|2688.2|2690.7|2689.5|2690.7|2689.5|2689.2|2688|232
1732805700000|2024-11-28 14:55:00|2690.2|2689|2690.4|2689.2|2690.7|2689.5|2690.2|2689|126
1732806000000|2024-11-28 15:00:00|2690.7|2689.5|2689.2|2688|2691.2|2690|2688.7|2687.5|210
1732806300000|2024-11-28 15:05:00|2688.7|2687.5|2688.2|2687|2689.7|2688.5|2688.2|2687|117
1732806600000|2024-11-28 15:10:00|2687.9|2686.7|2688.2|2687|2688.7|2687.5|2687.7|2686.5|28
1732806900000|2024-11-28 15:15:00|2687.9|2686.7|2687.7|2686.5|2688.2|2687|2687.4|2686.2|79
1732807200000|2024-11-28 15:20:00|2687.9|2686.7|2687.7|2686.5|2688.2|2687|2687.7|2686.5|54
1732807500000|2024-11-28 15:25:00|2687.4|2686.2|2687.7|2686.5|2688.2|2687|2687.2|2686|336
1732807800000|2024-11-28 15:30:00|2687.9|2686.7|2688.7|2687.5|2688.7|2687.5|2687.7|2686.5|23
1732808100000|2024-11-28 15:35:00|2689.2|2688|2688.2|2687|2689.2|2688|2688.2|2687|20
1732808400000|2024-11-28 15:40:00|2687.7|2686.5|2687.7|2686.5|2688.2|2687|2687.7|2686.5|22
1732808700000|2024-11-28 15:45:00|2687.9|2686.7|2687.7|2686.5|2688.2|2687|2687.4|2686.2|231
1732809000000|2024-11-28 15:50:00|2687.4|2686.2|2686.2|2685|2687.7|2686.5|2686.2|2685|78
1732809300000|2024-11-28 15:55:00|2686.7|2685.5|2687.2|2686|2687.2|2686|2685.9|2684.7|158
1732809600000|2024-11-28 16:00:00|2686.9|2685.7|2687.9|2686.7|2688.7|2687.5|2686.9|2685.7|55
1732809900000|2024-11-28 16:05:00|2688.2|2687|2687.2|2686|2688.2|2687|2687.2|2686|101
1732810200000|2024-11-28 16:10:00|2687.4|2686.2|2688.2|2687|2688.2|2687|2687.2|2686|32
1732810500000|2024-11-28 16:15:00|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|22
1732810800000|2024-11-28 16:20:00|2687.9|2686.7|2688.2|2687|2688.2|2687|2687.7|2686.5|27
1732811100000|2024-11-28 16:25:00|2687.9|2686.7|2686.7|2685.5|2688.2|2687|2686.7|2685.5|36
1732811400000|2024-11-28 16:30:00|2687.2|2686|2686.7|2685.5|2687.2|2686|2686.2|2685|25
1732811700000|2024-11-28 16:35:00|2686.4|2685.2|2687.2|2686|2688.2|2687|2686.4|2685.2|154
1732812000000|2024-11-28 16:40:00|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|2687.2|2686|118
1732812300000|2024-11-28 16:45:00|2687.4|2686.2|2687.2|2686|2688.2|2687|2687.2|2686|63
1732812600000|2024-11-28 16:50:00|2686.9|2685.7|2687.2|2686|2687.4|2686.2|2686.9|2685.7|6
1732812900000|2024-11-28 16:55:00|2686.9|2685.7|2686.7|2685.5|2687.2|2686|2686.7|2685.5|15
1732813200000|2024-11-28 17:00:00|2686.9|2685.7|2687.2|2686|2687.7|2686.5|2686.7|2685.5|9
1732813500000|2024-11-28 17:05:00|2687.4|2686.2|2687.7|2686.5|2687.7|2686.5|2687.4|2686.2|4
1732813800000|2024-11-28 17:10:00|2687.2|2686|2687.2|2686|2687.2|2686|2686.7|2685.5|4
1732814100000|2024-11-28 17:15:00|2686.9|2685.7|2687.7|2686.5|2687.7|2686.5|2686.9|2685.7|5
1732814400000|2024-11-28 17:20:00|2687.4|2686.2|2686.9|2685.7|2687.7|2686.5|2686.9|2685.7|13
1732814700000|2024-11-28 17:25:00|2686.7|2685.5|2687.2|2686|2687.2|2686|2686.7|2685.5|6
1732815000000|2024-11-28 17:30:00|2687.4|2686.2|2687.2|2686|2687.4|2686.2|2687.2|2686|8
1732815300000|2024-11-28 17:35:00|2687.4|2686.2|2687.2|2686|2687.4|2686.2|2687.2|2686|4
1732815600000|2024-11-28 17:40:00|2686.9|2685.7|2687.2|2686|2687.2|2686|2686.9|2685.7|0
1732815900000|2024-11-28 17:45:00|2686.9|2685.7|2686.7|2685.5|2686.9|2685.7|2686.7|2685.5|5
1732816200000|2024-11-28 17:50:00|2686.9|2685.7|2686.4|2685.2|2686.9|2685.7|2686.4|2685.2|1
1732816500000|2024-11-28 17:55:00|2686.2|2685|2686.7|2685.5|2686.7|2685.5|2686.2|2685|2
1732816800000|2024-11-28 18:00:00|2686.9|2685.7|2686.9|2685.7|2687.4|2686.2|2686.7|2685.5|50
1732817100000|2024-11-28 18:05:00|2686.7|2685.5|2686.9|2685.7|2686.9|2685.7|2686.7|2685.5|2
1732817400000|2024-11-28 18:10:00|2686.7|2685.5|2686.7|2685.5|2686.9|2685.7|2686.7|2685.5|1
1732817700000|2024-11-28 18:15:00|2686.4|2685.2|2686.7|2685.5|2686.7|2685.5|2686.4|2685.2|3
1732818000000|2024-11-28 18:20:00|2686.4|2685.2|2685.7|2684.5|2686.4|2685.2|2685.7|2684.5|10
1732818300000|2024-11-28 18:25:00|2685.9|2684.7|2686.7|2685.5|2686.7|2685.5|2685.7|2684.5|2
1732818600000|2024-11-28 18:30:00|2686.4|2685.2|2686.7|2685.5|2686.7|2685.5|2686.4|2685.2|2
1732818900000|2024-11-28 18:35:00|2686.9|2685.7|2686.9|2685.7|2686.9|2685.7|2686.9|2685.7|0
1732819200000|2024-11-28 18:40:00|2687.2|2686|2686.9|2685.7|2687.2|2686|2686.9|2685.7|1
1732819500000|2024-11-28 18:45:00|2687.4|2686.2|2687.4|2686.2|2687.4|2686.2|2687.4|2686.2|2
1732819800000|2024-11-28 18:50:00|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|2687.4|2686.2|1
1732820100000|2024-11-28 18:55:00|2687.9|2686.7|2687.4|2686.2|2687.9|2686.7|2687.4|2686.2|5
1732820400000|2024-11-28 19:00:00|2687.7|2686.5|2687.4|2686.2|2687.9|2686.7|2687.4|2686.2|2
1732821000000|2024-11-28 19:10:00|2687.2|2686|2687.2|2686|2687.2|2686|2686.9|2685.7|2
1732821300000|2024-11-28 19:15:00|2686.9|2685.7|2686.9|2685.7|2686.9|2685.7|2686.9|2685.7|1
1732821600000|2024-11-28 19:20:00|2686.4|2685.2|2686.4|2685.2|2686.4|2685.2|2686.4|2685.2|3
1732822200000|2024-11-28 19:30:00|2686.7|2685.5|2686.9|2685.7|2686.9|2685.7|2686.7|2685.5|0
1732822500000|2024-11-28 19:35:00|2687.2|2686|2686.9|2685.7|2687.2|2686|2686.9|2685.7|0
1732822800000|2024-11-28 19:40:00|2687.2|2686|2687.7|2686.5|2687.7|2686.5|2687.2|2686|0
1732823100000|2024-11-28 19:45:00|2687.4|2686.2|2687.4|2686.2|2687.4|2686.2|2687.4|2686.2|0
1732823400000|2024-11-28 19:50:00|||||||||1
1732823700000|2024-11-28 19:55:00|2686.9|2685.7|2687.4|2686.2|2687.4|2686.2|2686.9|2685.7|4
1732824000000|2024-11-28 20:00:00|2687.7|2686.5|2687.9|2686.7|2687.9|2686.7|2687.7|2686.5|0
1732824300000|2024-11-28 20:05:00|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|0
1732824600000|2024-11-28 20:10:00|2687.9|2686.7|2687.2|2686|2687.9|2686.7|2687.2|2686|2
1732824900000|2024-11-28 20:15:00|2686.9|2685.7|2687.2|2686|2687.2|2686|2686.9|2685.7|1
1732825200000|2024-11-28 20:20:00|2686.9|2685.7|2687.2|2686|2687.2|2686|2686.9|2685.7|1
1732825500000|2024-11-28 20:25:00|2686.9|2685.7|2686.9|2685.7|2686.9|2685.7|2686.9|2685.7|1
1732825800000|2024-11-28 20:30:00|2687.2|2686|2687.2|2686|2687.2|2686|2686.9|2685.7|1
1732826100000|2024-11-28 20:35:00|2687.7|2686.5|2687.4|2686.2|2687.7|2686.5|2687.4|2686.2|2
1732826400000|2024-11-28 20:40:00|2687.2|2686|2687.2|2686|2687.4|2686.2|2687.2|2686|1
1732826700000|2024-11-28 20:45:00|2687.7|2686.5|2687.9|2686.7|2687.9|2686.7|2687.7|2686.5|8
1732827000000|2024-11-28 20:50:00|2687.7|2686.5|2687.6|2685.6|2688.7|2687.5|2687.6|2685.6|36
1732827300000|2024-11-28 20:55:00|2687.7|2685.7|2687.7|2685.7|2687.7|2685.7|2687.6|2685.6|0
1732827600000|2024-11-28 21:00:00|||||||||1
1732831500000|2024-11-28 22:05:00|2687.6|2685.6|2687.6|2685.6|2687.6|2685.6|2687.6|2685.6|0
1732834800000|2024-11-28 23:00:00|2686.9|2684.9|2686.5|2684.5|2690.6|2688.6|2686.5|2684.5|0
1732835100000|2024-11-28 23:05:00|2686.6|2684.6|2685.9|2683.9|2686.6|2684.6|2685.7|2683.7|0
1732835400000|2024-11-28 23:10:00|2685.8|2683.8|2686.2|2684.2|2686.2|2684.2|2685.3|2683.3|0
1732835700000|2024-11-28 23:15:00|2686.4|2684.4|2686.7|2684.7|2686.8|2684.8|2686.4|2684.4|0
1732836000000|2024-11-28 23:20:00|2686.4|2684.4|2686.8|2684.8|2686.9|2684.9|2686.3|2684.3|0
1732836300000|2024-11-28 23:25:00|2686.9|2684.9|2687.6|2685.6|2688.4|2686.4|2686.8|2684.8|0
1732836600000|2024-11-28 23:30:00|2687.5|2685.5|2685.3|2683.3|2687.5|2685.5|2685.3|2683.3|0
1732836900000|2024-11-28 23:35:00|2685.6|2683.6|2685.3|2683.3|2686.9|2684.9|2685.2|2683.2|0
1732837200000|2024-11-28 23:40:00|2685.2|2683.2|2685.2|2683.2|2686.3|2684.3|2685.1|2683.1|0
1732837500000|2024-11-28 23:45:00|2685.3|2683.3|2679.7|2678.5|2685.5|2683.5|2679.4|2678.2|503
1732837800000|2024-11-28 23:50:00|2679.4|2678.2|2682.7|2681.5|2682.9|2681.7|2679.4|2678.2|215
1732838100000|2024-11-28 23:55:00|2682.9|2681.7|2683.7|2682.5|2687.2|2686|2682.2|2681|206
1732838400000|2024-11-29 00:00:00|2683.5|2682.7|2681.5|2680.7|2686.2|2685.4|2680.7|2679.9|1008
1732838700000|2024-11-29 00:05:00|2681|2680.2|2678.5|2677.7|2681.5|2680.7|2677.5|2676.7|490
1732839000000|2024-11-29 00:10:00|2678.2|2677.4|2681|2680.2|2683|2682.2|2678|2677.2|452
1732839300000|2024-11-29 00:15:00|2681.2|2680.4|2681.7|2680.9|2686|2685.2|2680.5|2679.7|592
1732839600000|2024-11-29 00:20:00|2681.5|2680.7|2677.5|2676.7|2682|2681.2|2677.5|2676.7|353
1732839900000|2024-11-29 00:25:00|2677|2676.2|2677|2676.2|2679.5|2678.7|2676|2675.2|479
1732840200000|2024-11-29 00:30:00|2676.7|2675.9|2673.7|2672.9|2678|2677.2|2673.5|2672.7|468
1732840500000|2024-11-29 00:35:00|2673.5|2672.7|2674|2673.2|2675.5|2674.7|2670.5|2669.7|604
1732840800000|2024-11-29 00:40:00|2673.7|2672.9|2674.2|2673.4|2675.5|2674.7|2672.7|2671.9|227
1732841100000|2024-11-29 00:45:00|2674.5|2673.7|2674|2673.2|2675|2674.2|2673|2672.2|246
1732841400000|2024-11-29 00:50:00|2674.2|2673.4|2672.5|2671.7|2674.5|2673.7|2669.5|2668.7|624
1732841700000|2024-11-29 00:55:00|2672.2|2671.4|2671.5|2670.7|2674.5|2673.7|2670.2|2669.4|407
1732842000000|2024-11-29 01:00:00|2671.2|2670.4|2669.5|2668.7|2672.5|2671.7|2668.5|2667.7|396
1732842300000|2024-11-29 01:05:00|2670|2669.2|2672.5|2671.7|2672.5|2671.7|2669.5|2668.7|314
1732842600000|2024-11-29 01:10:00|2672.2|2671.4|2673.7|2672.9|2674|2673.2|2669.5|2668.7|562
1732842900000|2024-11-29 01:15:00|2673.5|2672.7|2673|2672.2|2675|2674.2|2671|2670.2|347
1732843200000|2024-11-29 01:20:00|2672.7|2671.9|2676.5|2675.7|2677.2|2676.4|2672.5|2671.7|297
1732843500000|2024-11-29 01:25:00|2676|2675.2|2677|2676.2|2677|2676.2|2675.5|2674.7|187
1732843800000|2024-11-29 01:30:00|2677.2|2676.4|2678|2677.2|2679.5|2678.7|2677|2676.2|210
1732844100000|2024-11-29 01:35:00|2677.7|2676.9|2676.7|2675.9|2680.5|2679.7|2676.5|2675.7|372
1732844400000|2024-11-29 01:40:00|2676.5|2675.7|2675.5|2674.7|2677.5|2676.7|2675|2674.2|343
1732844700000|2024-11-29 01:45:00|2675.2|2674.4|2675.7|2674.9|2676|2675.2|2673.5|2672.7|309
1732845000000|2024-11-29 01:50:00|2676|2675.2|2676|2675.2|2677|2676.2|2675|2674.2|253
1732845300000|2024-11-29 01:55:00|2676.2|2675.4|2676|2675.2|2677.2|2676.4|2674.5|2673.7|238
1732845600000|2024-11-29 02:00:00|2676.2|2675.4|2677.2|2676.4|2678|2677.2|2676.2|2675.4|406
1732845900000|2024-11-29 02:05:00|2677.5|2676.7|2678.5|2677.7|2680|2679.2|2677.2|2676.4|581
1732846200000|2024-11-29 02:10:00|2679|2678.2|2680|2679.2|2680|2679.2|2678.5|2677.7|615
1732846500000|2024-11-29 02:15:00|2679.5|2678.7|2678.5|2677.7|2680|2679.2|2678.5|2677.7|582
1732846800000|2024-11-29 02:20:00|2679|2678.2|2680|2679.2|2680.2|2679.4|2678.5|2677.7|346
1732847100000|2024-11-29 02:25:00|2680.2|2679.4|2681|2680.2|2682|2681.2|2680|2679.2|864
1732847400000|2024-11-29 02:30:00|2681.2|2680|2681.7|2680.5|2685.2|2684|2679.7|2678.5|511
1732847700000|2024-11-29 02:35:00|2681.9|2680.7|2681.7|2680.5|2682.7|2681.5|2679.7|2678.5|483
1732848000000|2024-11-29 02:40:00|2681.4|2680.2|2680.7|2679.5|2681.7|2680.5|2680.7|2679.5|208
1732848300000|2024-11-29 02:45:00|2681.2|2680|2680.4|2679.2|2681.2|2680|2679.2|2678|384
1732848600000|2024-11-29 02:50:00|2680.2|2679|2681.7|2680.5|2681.7|2680.5|2680.2|2679|392
1732848900000|2024-11-29 02:55:00|2681.4|2680.2|2681.7|2680.5|2682.2|2681|2681.2|2680|352
1732849200000|2024-11-29 03:00:00|2682.2|2681|2683.7|2682.5|2684.2|2683|2681.7|2680.5|440
1732849500000|2024-11-29 03:05:00|2684.2|2683|2684.2|2683|2685.7|2684.5|2683.7|2682.5|611
1732849800000|2024-11-29 03:10:00|2684.4|2683.2|2685.2|2684|2685.2|2684|2684.2|2683|471
1732850100000|2024-11-29 03:15:00|2684.7|2683.5|2684.7|2683.5|2685.7|2684.5|2684.2|2683|506
1732850400000|2024-11-29 03:20:00|2685.2|2684|2684.2|2683|2685.2|2684|2683.7|2682.5|526
1732850700000|2024-11-29 03:25:00|2684.7|2683.5|2683.7|2682.5|2684.7|2683.5|2683.7|2682.5|301
1732851000000|2024-11-29 03:30:00|2683.5|2682.7|2681.5|2680.7|2684.5|2683.7|2681|2680.2|564
1732851300000|2024-11-29 03:35:00|2681|2680.2|2680|2679.2|2681.2|2680.4|2680|2679.2|227
1732851600000|2024-11-29 03:40:00|2680.2|2679.4|2683|2682.2|2683|2682.2|2680.2|2679.4|230
1732851900000|2024-11-29 03:45:00|2682.7|2681.9|2681|2680.2|2683.5|2682.7|2681|2680.2|208
1732852200000|2024-11-29 03:50:00|2681.5|2680.7|2681.5|2680.7|2682|2681.2|2680.2|2679.4|291
1732852500000|2024-11-29 03:55:00|2681.7|2680.9|2679.5|2678.7|2682|2681.2|2679.5|2678.7|708
1732852800000|2024-11-29 04:00:00|2679.7|2678.9|2680|2679.2|2680.5|2679.7|2679|2678.2|778
1732853100000|2024-11-29 04:05:00|2679.7|2678.9|2681.2|2680.4|2681.5|2680.7|2679.5|2678.7|418
1732853400000|2024-11-29 04:10:00|2681.5|2680.7|2681.5|2680.7|2682|2681.2|2680.2|2679.4|749
1732853700000|2024-11-29 04:15:00|2681|2680.2|2682.2|2681.4|2683|2682.2|2681|2680.2|408
1732854000000|2024-11-29 04:20:00|2682.5|2681.7|2679.5|2678.7|2682.5|2681.7|2679.5|2678.7|423
1732854300000|2024-11-29 04:25:00|2679.2|2678.4|2680|2679.2|2681|2680.2|2679.2|2678.4|737
1732854600000|2024-11-29 04:30:00|2679.5|2678.7|2681|2680.2|2681.5|2680.7|2678.5|2677.7|705
1732854900000|2024-11-29 04:35:00|2681.2|2680.4|2680.5|2679.7|2681.7|2680.9|2680|2679.2|732
1732855200000|2024-11-29 04:40:00|2680.2|2679.4|2681.5|2680.7|2681.7|2680.9|2680|2679.2|437
1732855500000|2024-11-29 04:45:00|2681|2680.2|2680.5|2679.7|2681|2680.2|2680|2679.2|178
1732855800000|2024-11-29 04:50:00|2680|2679.2|2679.5|2678.7|2680.5|2679.7|2679|2678.2|331
1732856100000|2024-11-29 04:55:00|2680|2679.2|2681.5|2680.7|2681.5|2680.7|2679.5|2678.7|199
1732856400000|2024-11-29 05:00:00|2681.7|2680.9|2683|2682.2|2684|2683.2|2681.5|2680.7|487
1732856700000|2024-11-29 05:05:00|2683.5|2682.7|2684|2683.2|2684.5|2683.7|2683|2682.2|296
1732857000000|2024-11-29 05:10:00|2684.2|2683.4|2685|2684.2|2685.7|2684.9|2683.5|2682.7|199
1732857300000|2024-11-29 05:15:00|2684.5|2683.7|2685|2684.2|2685.5|2684.7|2684.5|2683.7|544
1732857600000|2024-11-29 05:20:00|2684.7|2683.9|2684.5|2683.7|2686|2685.2|2684|2683.2|517
1732857900000|2024-11-29 05:25:00|2684.7|2683.9|2685|2684.2|2685.2|2684.4|2683.5|2682.7|601
1732858200000|2024-11-29 05:30:00|2684.7|2683.9|2685|2684.2|2685.5|2684.7|2684.5|2683.7|165
1732858500000|2024-11-29 05:35:00|2684.5|2683.7|2683.5|2682.7|2685|2684.2|2682.5|2681.7|650
1732858800000|2024-11-29 05:40:00|2683.2|2682.4|2683.2|2682.4|2683.5|2682.7|2682.5|2681.7|680
1732859100000|2024-11-29 05:45:00|2683|2682.2|2685.5|2684.7|2686|2685.2|2683|2682.2|543
1732859400000|2024-11-29 05:50:00|2685.2|2684.4|2686|2685.2|2686.5|2685.7|2685|2684.2|296
1732859700000|2024-11-29 05:55:00|2685.5|2684.7|2685|2684.2|2685.5|2684.7|2683.7|2682.9|695
1732860000000|2024-11-29 06:00:00|2685.5|2684.7|2681.7|2680.9|2685.5|2684.7|2681.5|2680.7|932
1732860300000|2024-11-29 06:05:00|2681.5|2680.7|2683.5|2682.7|2684|2683.2|2681.5|2680.7|495
1732860600000|2024-11-29 06:10:00|2684|2683.2|2684.5|2683.7|2685.7|2684.9|2684|2683.2|322
1732860900000|2024-11-29 06:15:00|2684.2|2683.4|2684|2683.2|2684.5|2683.7|2683.5|2682.7|385
1732861200000|2024-11-29 06:20:00|2683.5|2682.7|2684.5|2683.7|2685.5|2684.7|2683.5|2682.7|595
1732861500000|2024-11-29 06:25:00|2684|2683.2|2674.5|2673.7|2684|2683.2|2674.5|2673.7|5034
1732861800000|2024-11-29 06:30:00|2675.2|2674.4|2677|2676.2|2679.5|2678.7|2674.5|2673.7|3707
1732862100000|2024-11-29 06:35:00|2677.5|2676.7|2677.8|2675.8|2678.5|2677.7|2677|2675.8|458
1732862400000|2024-11-29 06:40:00|2677.7|2675.7|2677.7|2675.7|2678.8|2676.8|2677.6|2675.6|2
1732862700000|2024-11-29 06:45:00|2677.8|2675.8|2677.2|2675.2|2677.8|2675.8|2676.5|2674.5|411
1732863000000|2024-11-29 06:50:00|2677|2675|2676.4|2674.4|2677.2|2675.2|2676.2|2674.2|0
1732863300000|2024-11-29 06:55:00|2676.5|2674.5|2677.7|2675.7|2677.9|2675.9|2676.5|2674.5|0
1732863600000|2024-11-29 07:00:00|2677.4|2675.4|2675.7|2673.7|2677.7|2675.7|2675.3|2673.3|0
1732863900000|2024-11-29 07:05:00|2675.6|2673.6|2675|2673|2676.1|2674.1|2674.3|2672.3|0
1732864200000|2024-11-29 07:10:00|2675.2|2673.2|2673.5|2671.5|2675.3|2673.3|2673.4|2671.4|0
1732864500000|2024-11-29 07:15:00|2673.7|2671.7|2673|2671|2673.7|2671.7|2672|2670|0
1732864800000|2024-11-29 07:20:00|2673.1|2671.1|2673.9|2671.9|2674.1|2672.1|2673|2671|0
1732865100000|2024-11-29 07:25:00|2673.7|2671.7|2672.1|2670.1|2673.8|2671.8|2671.3|2669.3|0
1732865400000|2024-11-29 07:30:00|2672|2670|2670.6|2668.6|2672|2670|2669.2|2667.2|0
1732865700000|2024-11-29 07:35:00|2670.7|2668.7|2671.4|2669.4|2672|2670|2669.8|2667.8|0
1732866000000|2024-11-29 07:40:00|2671.6|2669.6|2670.7|2668.7|2672.5|2670.5|2670.3|2668.3|0
1732866300000|2024-11-29 07:45:00|2670.6|2668.6|2672|2670|2672|2670|2670|2668|0
1732866600000|2024-11-29 07:50:00|2671.9|2669.9|2673.5|2671.5|2673.9|2671.9|2671.6|2669.6|0
1732866900000|2024-11-29 07:55:00|2673.7|2671.7|2673.1|2671.1|2674.8|2672.8|2672.2|2670.2|0
1732867200000|2024-11-29 08:00:00|2673.4|2671.4|2678.2|2677|2678.4|2677.2|2673.3|2671.3|520
1732867500000|2024-11-29 08:05:00|2678.4|2677.2|2677.2|2676|2678.9|2677.7|2676.9|2675.7|189
1732867800000|2024-11-29 08:10:00|2676.7|2675.5|2677.2|2676|2677.7|2676.5|2675.7|2674.5|217
1732868100000|2024-11-29 08:15:00|2677.4|2676.2|2675.9|2674.7|2677.7|2676.5|2675.7|2674.5|107
1732868400000|2024-11-29 08:20:00|2676.2|2675|2677.7|2676.5|2677.7|2676.5|2675.7|2674.5|131
1732868700000|2024-11-29 08:25:00|2677.2|2676|2677.4|2676.2|2677.7|2676.5|2676.9|2675.7|219
1732869000000|2024-11-29 08:30:00|2677.2|2676|2676.7|2675.5|2677.2|2676|2675.7|2674.5|27
1732869300000|2024-11-29 08:35:00|2676.4|2675.2|2677.7|2676.5|2677.7|2676.5|2676.2|2675|42
1732869600000|2024-11-29 08:40:00|2677.4|2676.2|2674.7|2673.5|2677.7|2676.5|2674.7|2673.5|47
1732869900000|2024-11-29 08:45:00|2674.9|2673.7|2675.2|2674|2675.7|2674.5|2673.7|2672.5|86
1732870200000|2024-11-29 08:50:00|2675.4|2674.2|2676.7|2675.5|2676.7|2675.5|2675.2|2674|51
1732870500000|2024-11-29 08:55:00|2677.2|2676|2676.7|2675.5|2677.7|2676.5|2676.2|2675|68
1732870800000|2024-11-29 09:00:00|2676.4|2675.2|2675.7|2674.5|2676.7|2675.5|2674.9|2673.7|105
1732871100000|2024-11-29 09:05:00|2675.4|2674.2|2675.7|2674.5|2676.2|2675|2674.7|2673.5|29
1732871400000|2024-11-29 09:10:00|2675.9|2674.7|2674.7|2673.5|2676.2|2675|2674.4|2673.2|15
1732871700000|2024-11-29 09:15:00|2675.2|2674|2675.2|2674|2676.2|2675|2675.2|2674|29
1732872000000|2024-11-29 09:20:00|2674.7|2673.5|2674.7|2673.5|2675.2|2674|2673.7|2672.5|23
1732872300000|2024-11-29 09:25:00|2674.4|2673.2|2675.4|2674.2|2675.7|2674.5|2674.2|2673|12
1732872600000|2024-11-29 09:30:00|2675.7|2674.5|2675.4|2674.2|2676.2|2675|2675.2|2674|24
1732872900000|2024-11-29 09:35:00|2675.7|2674.5|2677.2|2676|2677.7|2676.5|2675.7|2674.5|22
1732873200000|2024-11-29 09:40:00|2676.9|2675.7|2676.4|2675.2|2677.2|2676|2676.2|2675|14
1732873500000|2024-11-29 09:45:00|2676.2|2675|2677.2|2676|2677.7|2676.5|2676.2|2675|62
1732873800000|2024-11-29 09:50:00|2677.4|2676.2|2676.7|2675.5|2677.7|2676.5|2675.9|2674.7|19
1732874100000|2024-11-29 09:55:00|2677.2|2676|2677.4|2676.2|2677.7|2676.5|2676.4|2675.2|42
1732874400000|2024-11-29 10:00:00|2677.2|2676|2677.2|2676|2677.7|2676.5|2676.2|2675|166
1732874700000|2024-11-29 10:05:00|2677.4|2676.2|2677.2|2676|2677.7|2676.5|2675.7|2674.5|284
1732875000000|2024-11-29 10:10:00|2676.7|2675.5|2677.2|2676|2677.2|2676|2675.9|2674.7|269
1732875300000|2024-11-29 10:15:00|2676.9|2675.7|2679.7|2678.5|2679.7|2678.5|2676.9|2675.7|133
1732875600000|2024-11-29 10:20:00|2679.4|2678.2|2678.9|2677.7|2679.9|2678.7|2678.2|2677|395
1732875900000|2024-11-29 10:25:00|2678.7|2677.5|2676.2|2675|2679.2|2678|2675.7|2674.5|212
1732876200000|2024-11-29 10:30:00|2675.9|2674.7|2675.2|2674|2676.2|2675|2674.7|2673.5|224
1732876500000|2024-11-29 10:35:00|2675.7|2674.5|2675.7|2674.5|2675.9|2674.7|2674.7|2673.5|166
1732876800000|2024-11-29 10:40:00|2675.4|2674.2|2675.4|2674.2|2675.7|2674.5|2674.7|2673.5|23
1732877100000|2024-11-29 10:45:00|2675.7|2674.5|2673.2|2672|2675.7|2674.5|2672.2|2671|418
1732877400000|2024-11-29 10:50:00|2672.7|2671.5|2674.2|2673|2674.2|2673|2672.4|2671.2|171
1732877700000|2024-11-29 10:55:00|2674.7|2673.5|2673.7|2672.5|2674.7|2673.5|2673.2|2672|264
1732878000000|2024-11-29 11:00:00|2673.2|2672|2672.9|2671.7|2673.4|2672.2|2672.2|2671|81
1732878300000|2024-11-29 11:05:00|2672.7|2671.5|2672.7|2671.5|2673.2|2672|2671.7|2670.5|74
1732878600000|2024-11-29 11:10:00|2672.4|2671.2|2671.4|2670.2|2673.2|2672|2670.7|2669.5|220
1732878900000|2024-11-29 11:15:00|2671.2|2670|2671.7|2670.5|2671.9|2670.7|2670.7|2669.5|250
1732879200000|2024-11-29 11:20:00|2671.9|2670.7|2672.7|2671.5|2672.7|2671.5|2671.7|2670.5|187
1732879500000|2024-11-29 11:25:00|2672.9|2671.7|2675.2|2674|2675.2|2674|2672.7|2671.5|102
1732879800000|2024-11-29 11:30:00|2675.7|2674.5|2677.2|2676|2677.9|2676.7|2675.7|2674.5|163
1732880100000|2024-11-29 11:35:00|2677.7|2676.5|2677.9|2676.7|2678.2|2677|2677.2|2676|189
1732880400000|2024-11-29 11:40:00|2678.2|2677|2677.9|2676.7|2678.7|2677.5|2677.2|2676|243
1732880700000|2024-11-29 11:45:00|2678.2|2677|2677.9|2676.7|2678.4|2677.2|2677.7|2676.5|215
1732881000000|2024-11-29 11:50:00|2678.2|2677|2677.7|2676.5|2678.7|2677.5|2677.7|2676.5|172
1732881300000|2024-11-29 11:55:00|2677.9|2676.7|2678.7|2677.5|2679.2|2678|2677.7|2676.5|160
1732881600000|2024-11-29 12:00:00|2678.2|2677|2678.4|2677.2|2679.7|2678.5|2677.9|2676.7|257
1732881900000|2024-11-29 12:05:00|2678.2|2677|2678.2|2677|2679.2|2678|2677.7|2676.5|122
1732882200000|2024-11-29 12:10:00|2678.4|2677.2|2679.2|2678|2679.7|2678.5|2678.2|2677|177
1732882500000|2024-11-29 12:15:00|2678.9|2677.7|2678.7|2677.5|2679.7|2678.5|2678.2|2677|182
1732882800000|2024-11-29 12:20:00|2678.9|2677.7|2678.9|2677.7|2679.4|2678.2|2678.2|2677|164
1732883100000|2024-11-29 12:25:00|2678.7|2677.5|2678.7|2677.5|2679.2|2678|2677.9|2676.7|138
1732883400000|2024-11-29 12:30:00|2678.9|2677.7|2677.7|2676.5|2679.7|2678.5|2677.7|2676.5|130
1732883700000|2024-11-29 12:35:00|2677.4|2676.2|2676.4|2675.2|2677.4|2676.2|2676.2|2675|69
1732884000000|2024-11-29 12:40:00|2676.2|2675|2675.7|2674.5|2677.2|2676|2675.7|2674.5|81
1732884300000|2024-11-29 12:45:00|2675.9|2674.7|2676.2|2675|2676.7|2675.5|2675.4|2674.2|45
1732884600000|2024-11-29 12:50:00|2675.9|2674.7|2675.2|2674|2676.2|2675|2674.7|2673.5|260
1732884900000|2024-11-29 12:55:00|2674.9|2673.7|2676.2|2675|2676.2|2675|2674.9|2673.7|126
1732885200000|2024-11-29 13:00:00|2675.9|2674.7|2675.7|2674.5|2676.7|2675.5|2675.2|2674|163
1732885500000|2024-11-29 13:05:00|2676.2|2675|2677.7|2676.5|2678.2|2677|2675.7|2674.5|134
1732885800000|2024-11-29 13:10:00|2677.9|2676.7|2677.7|2676.5|2678.7|2677.5|2677.7|2676.5|241
1732886100000|2024-11-29 13:15:00|2677.9|2676.7|2676.2|2675|2677.9|2676.7|2676.2|2675|77
1732886400000|2024-11-29 13:20:00|2676.4|2675.2|2675.9|2674.7|2676.7|2675.5|2675.4|2674.2|85
1732886700000|2024-11-29 13:25:00|2676.2|2675|2675.2|2674|2676.2|2675|2674.7|2673.5|53
1732887000000|2024-11-29 13:30:00|2674.7|2673.5|2672.2|2671|2674.7|2673.5|2672.2|2671|64
1732887300000|2024-11-29 13:35:00|2672.4|2671.2|2672.7|2671.5|2673.2|2672|2672.2|2671|28
1732887600000|2024-11-29 13:40:00|2672.2|2671|2670.7|2669.5|2672.7|2671.5|2670.7|2669.5|95
1732887900000|2024-11-29 13:45:00|2670.2|2669|2670.7|2669.5|2671.7|2670.5|2670.2|2669|107
1732888200000|2024-11-29 13:50:00|2670.9|2669.7|2671.2|2670|2671.7|2670.5|2670.4|2669.2|223
1732888500000|2024-11-29 13:55:00|2670.9|2669.7|2672.2|2671|2672.7|2671.5|2670.7|2669.5|310
1732888800000|2024-11-29 14:00:00|2672.7|2671.5|2672.7|2671.5|2673.2|2672|2672.2|2671|78
1732889100000|2024-11-29 14:05:00|2672.4|2671.2|2672.7|2671.5|2672.7|2671.5|2671.4|2670.2|167
1732889400000|2024-11-29 14:10:00|2673.2|2672|2673.7|2672.5|2674.7|2673.5|2673.2|2672|204
1732889700000|2024-11-29 14:15:00|2673.2|2672|2673.2|2672|2673.2|2672|2672.2|2671|146
1732890000000|2024-11-29 14:20:00|2672.9|2671.7|2672.9|2671.7|2673.2|2672|2672.7|2671.5|23
1732890300000|2024-11-29 14:25:00|2672.7|2671.5|2672.7|2671.5|2673.7|2672.5|2672.2|2671|53
1732890600000|2024-11-29 14:30:00|2672.4|2671.2|2675.2|2674|2676.2|2675|2671.9|2670.7|127
1732890900000|2024-11-29 14:35:00|2675.4|2674.2|2675.7|2674.5|2676.7|2675.5|2675.2|2674|107
1732891200000|2024-11-29 14:40:00|2675.2|2674|2673.9|2672.7|2675.7|2674.5|2673.4|2672.2|38
1732891500000|2024-11-29 14:45:00|2674.2|2673|2674.2|2673|2675.7|2674.5|2672.4|2671.2|81
1732891800000|2024-11-29 14:50:00|2674.4|2673.2|2677.7|2676.5|2678.2|2677|2674.4|2673.2|92
1732892100000|2024-11-29 14:55:00|2677.9|2676.7|2677.7|2676.5|2678.2|2677|2676.7|2675.5|79
1732892400000|2024-11-29 15:00:00|2677.2|2676|2680.2|2679|2680.2|2679|2676.9|2675.7|366
1732892700000|2024-11-29 15:05:00|2680.7|2679.5|2681.7|2680.5|2683.2|2682|2680.2|2679|253
1732893000000|2024-11-29 15:10:00|2682.2|2681|2685.2|2684|2685.2|2684|2681.9|2680.7|112
1732893300000|2024-11-29 15:15:00|2684.9|2683.7|2684.2|2683|2685.2|2684|2683.2|2682|82
1732893600000|2024-11-29 15:20:00|2684.4|2683.2|2683.2|2682|2684.7|2683.5|2681.9|2680.7|78
1732893900000|2024-11-29 15:25:00|2683.7|2682.5|2682.7|2681.5|2683.7|2682.5|2682.2|2681|65
1732894200000|2024-11-29 15:30:00|2682.4|2681.2|2683.2|2682|2683.7|2682.5|2682.4|2681.2|35
1732894500000|2024-11-29 15:35:00|2683.4|2682.2|2685.7|2684.5|2685.7|2684.5|2682.7|2681.5|178
1732894800000|2024-11-29 15:40:00|2685.2|2684|2684.7|2683.5|2685.7|2684.5|2683.9|2682.7|145
1732895100000|2024-11-29 15:45:00|2684.2|2683|2686.7|2685.5|2686.7|2685.5|2684.2|2683|82
1732895400000|2024-11-29 15:50:00|2686.9|2685.7|2687.2|2686|2688.2|2687|2686.7|2685.5|86
1732895700000|2024-11-29 15:55:00|2687.4|2686.2|2687.7|2686.5|2688.2|2687|2687.2|2686|75
1732896000000|2024-11-29 16:00:00|2687.2|2686|2690.2|2689|2690.2|2689|2687.2|2686|111
1732896300000|2024-11-29 16:05:00|2689.9|2688.7|2692.2|2691|2692.2|2691|2689.7|2688.5|187
1732896600000|2024-11-29 16:10:00|2691.9|2690.7|2691.7|2690.5|2692.2|2691|2690.2|2689|390
1732896900000|2024-11-29 16:15:00|2691.9|2690.7|2691.2|2690|2693.7|2692.5|2690.7|2689.5|202
1732897200000|2024-11-29 16:20:00|2690.9|2689.7|2692.2|2691|2693.2|2692|2690.7|2689.5|234
1732897500000|2024-11-29 16:25:00|2691.9|2690.7|2694.4|2693.2|2694.7|2693.5|2691.2|2690|211
1732897800000|2024-11-29 16:30:00|2694.2|2693|2691.7|2690.5|2694.7|2693.5|2691.2|2690|143
1732898100000|2024-11-29 16:35:00|2691.2|2690|2691.2|2690|2691.9|2690.7|2689.7|2688.5|308
1732898400000|2024-11-29 16:40:00|2691.4|2690.2|2691.7|2690.5|2692.7|2691.5|2691.4|2690.2|198
1732898700000|2024-11-29 16:45:00|2691.4|2690.2|2691.7|2690.5|2692.7|2691.5|2691.2|2690|197
1732899000000|2024-11-29 16:50:00|2692.2|2691|2692.7|2691.5|2692.7|2691.5|2691.7|2690.5|139
1732899300000|2024-11-29 16:55:00|2692.2|2691|2692.7|2691.5|2692.7|2691.5|2691.4|2690.2|156
1732899600000|2024-11-29 17:00:00|2692.2|2691|2688.7|2687.5|2692.7|2691.5|2687.7|2686.5|321
1732899900000|2024-11-29 17:05:00|2688.9|2687.7|2686.7|2685.5|2689.2|2688|2686.2|2685|114
1732900200000|2024-11-29 17:10:00|2686.4|2685.2|2686.7|2685.5|2687.2|2686|2684.9|2683.7|154
1732900500000|2024-11-29 17:15:00|2686.4|2685.2|2688.2|2687|2688.7|2687.5|2686.4|2685.2|104
1732900800000|2024-11-29 17:20:00|2687.9|2686.7|2685.9|2684.7|2688.9|2687.7|2685.9|2684.7|176
1732901100000|2024-11-29 17:25:00|2685.7|2684.5|2685.2|2684|2687.2|2686|2684.9|2683.7|139
1732901400000|2024-11-29 17:30:00|2684.9|2683.7|2687.7|2686.5|2688.2|2687|2684.9|2683.7|295
1732901700000|2024-11-29 17:35:00|2687.2|2686|2686.7|2685.5|2687.7|2686.5|2686.7|2685.5|237
1732902000000|2024-11-29 17:40:00|2686.9|2685.7|2687.7|2686.5|2687.9|2686.7|2686.2|2685|227
1732902300000|2024-11-29 17:45:00|2687.4|2686.2|2688.7|2687.5|2688.7|2687.5|2687.2|2686|172
1732902600000|2024-11-29 17:50:00|2688.4|2687.2|2689.7|2688.5|2690.2|2689|2687.7|2686.5|295
1732902900000|2024-11-29 17:55:00|2689.2|2688|2689.7|2688.5|2690.7|2689.5|2688.2|2687|215
1732903200000|2024-11-29 18:00:00|2689.9|2688.7|2687.9|2686.7|2690.2|2689|2687.7|2686.5|199
1732903500000|2024-11-29 18:05:00|2688.2|2687|2687.7|2686.5|2688.2|2687|2686.7|2685.5|17
1732903800000|2024-11-29 18:10:00|2687.4|2686.2|2689.4|2688.2|2689.7|2688.5|2687.2|2686|79
1732904100000|2024-11-29 18:15:00|2689.7|2688.5|2689.4|2688.2|2689.7|2688.5|2689.4|2688.2|29
1732904400000|2024-11-29 18:20:00|2689.7|2688.5|2689.4|2688.2|2689.7|2688.5|2689.4|2688.2|18
1732904700000|2024-11-29 18:25:00|2689.7|2688.5|2689.7|2688.5|2690.2|2689|2689.2|2688|11
1732905000000|2024-11-29 18:30:00|2689.4|2688.2|2689.2|2688|2689.7|2688.5|2689.2|2688|18
1732905300000|2024-11-29 18:35:00|2689.4|2688.2|2688.7|2687.5|2689.4|2688.2|2688.7|2687.5|25
1732905600000|2024-11-29 18:40:00|2688.4|2687.2|2688.7|2687.5|2688.7|2687.5|2688.2|2687|7
1732905900000|2024-11-29 18:45:00|2688.9|2687.7|2688.9|2687.7|2689.2|2688|2688.7|2687.5|19
1732906200000|2024-11-29 18:50:00|2688.7|2687.5|2688.2|2687|2688.7|2687.5|2687.9|2686.7|10
1732906500000|2024-11-29 18:55:00|2687.9|2686.7|2687.9|2686.7|2688.2|2687|2687.9|2686.7|4
1732906800000|2024-11-29 19:00:00|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|0
1732907100000|2024-11-29 19:05:00|2688.2|2687|2688.2|2687|2688.2|2687|2688.2|2687|2
1732907400000|2024-11-29 19:10:00|2687.7|2686.5|2687.4|2686.2|2687.9|2686.7|2687.4|2686.2|4
1732907700000|2024-11-29 19:15:00|2687.2|2686|2685.7|2684.5|2687.2|2686|2685.7|2684.5|17
1732908000000|2024-11-29 19:20:00|2686.2|2685|2687.2|2686|2687.2|2686|2686.2|2685|7
1732908300000|2024-11-29 19:25:00|2686.9|2685.7|2687.4|2686.2|2687.9|2686.7|2686.9|2685.7|15
1732908600000|2024-11-29 19:30:00|2687.2|2686|2687.4|2686.2|2687.4|2686.2|2687.2|2686|0
1732908900000|2024-11-29 19:35:00|2687.7|2686.5|2687.9|2686.7|2688.2|2687|2687.7|2686.5|2
1732909200000|2024-11-29 19:40:00|2688.2|2687|2687.7|2686.5|2688.4|2687.2|2687.7|2686.5|9
1732909500000|2024-11-29 19:45:00|2687.9|2686.7|2687.4|2686.2|2687.9|2686.7|2687.4|2686.2|11
1732909800000|2024-11-29 19:50:00|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|0
1732910100000|2024-11-29 19:55:00|2687.4|2686.2|2687.4|2686.2|2687.4|2686.2|2687.4|2686.2|3
1732910400000|2024-11-29 20:00:00|2687.7|2686.5|2687.7|2686.5|2687.7|2686.5|2687.4|2686.2|0
1732910700000|2024-11-29 20:05:00|2687.2|2686|2687.4|2686.2|2687.4|2686.2|2686.9|2685.7|5
1732911000000|2024-11-29 20:10:00|2687.2|2686|2686.9|2685.7|2687.4|2686.2|2686.9|2685.7|1
1732911300000|2024-11-29 20:15:00|2686.7|2685.5|2686.2|2685|2686.7|2685.5|2686.2|2685|1
1732911600000|2024-11-29 20:20:00|2685.7|2684.5|2686.4|2685.2|2686.7|2685.5|2685.4|2684.2|26
1732911900000|2024-11-29 20:25:00|2686.7|2685.5|2686.7|2685.5|2686.7|2685.5|2686.4|2685.2|3
1732912200000|2024-11-29 20:30:00|2686.4|2685.2|2685.9|2684.7|2686.7|2685.5|2685.9|2684.7|5
1732912500000|2024-11-29 20:35:00|2686.7|2685.5|2686.4|2685.2|2686.9|2685.7|2686.2|2685|25
1732912800000|2024-11-29 20:40:00|2686.2|2685|2686.9|2685.7|2686.9|2685.7|2686.2|2685|10
1732913100000|2024-11-29 20:45:00|2686.7|2685.5|2685.4|2684.2|2686.7|2685.5|2685.2|2684|14
1732913400000|2024-11-29 20:50:00|2685.2|2684|2686.6|2684.6|2686.6|2684.6|2684.7|2683.5|52
1732913700000|2024-11-29 20:55:00|2686.5|2684.5|2686.4|2684.4|2686.6|2684.6|2686.4|2684.4|0
1732914000000|2024-11-29 21:00:00|||||||||2
1733094000000|2024-12-01 23:00:00|2683.4|2681.4|2681.9|2679.9|2683.4|2681.4|2681.3|2679.3|0
1733094300000|2024-12-01 23:05:00|2681.8|2679.8|2679.2|2677.2|2681.8|2679.8|2678.1|2676.1|0
1733094600000|2024-12-01 23:10:00|2679.1|2677.1|2678.9|2676.9|2679.5|2677.5|2678.2|2676.2|0
1733094900000|2024-12-01 23:15:00|2679|2677|2678.1|2676.1|2679.8|2677.8|2678.1|2676.1|0
1733095200000|2024-12-01 23:20:00|2678.3|2676.3|2678.1|2676.1|2679.4|2677.4|2677.6|2675.6|0
1733095500000|2024-12-01 23:25:00|2678|2676|2678.5|2676.5|2679.6|2677.6|2677.9|2675.9|0
1733095800000|2024-12-01 23:30:00|2678.7|2676.7|2679.2|2677.2|2680.2|2678.2|2678.7|2676.7|0
1733096100000|2024-12-01 23:35:00|2679.3|2677.3|2679.2|2677.2|2680.1|2678.1|2678.7|2676.7|0
1733096400000|2024-12-01 23:40:00|2679|2677|2679.3|2677.3|2680|2678|2678.5|2676.5|0
1733096700000|2024-12-01 23:45:00|2678.9|2676.9|2684.9|2683.7|2688.2|2687|2678.9|2676.9|684
1733097000000|2024-12-01 23:50:00|2684.7|2683.5|2683.4|2682.2|2685.2|2684|2683.2|2682|282
1733097300000|2024-12-01 23:55:00|2683.7|2682.5|2682.7|2681.5|2685.2|2684|2682.2|2681|280
1733097600000|2024-12-02 00:00:00|2682.5|2681.7|2699.5|2698.7|2701|2700.2|2682.5|2681.7|1764
1733097900000|2024-12-02 00:05:00|2700.5|2699.7|2701.5|2700.7|2703.5|2702.7|2700|2699.2|631
1733098200000|2024-12-02 00:10:00|2702|2701.2|2692|2691.2|2702.2|2701.4|2692|2691.2|580
1733098500000|2024-12-02 00:15:00|2691.2|2690.4|2691.7|2690.9|2693|2692.2|2687.7|2686.9|850
1733098800000|2024-12-02 00:20:00|2691.5|2690.7|2693.2|2692.4|2694|2693.2|2690.2|2689.4|391
1733099100000|2024-12-02 00:25:00|2693.5|2692.7|2688|2687.2|2694|2693.2|2687.5|2686.7|393
1733099400000|2024-12-02 00:30:00|2688.2|2687.4|2687.5|2686.7|2690.5|2689.7|2686.7|2685.9|385
1733099700000|2024-12-02 00:35:00|2687|2686.2|2688.5|2687.7|2688.7|2687.9|2685.5|2684.7|424
1733100000000|2024-12-02 00:40:00|2688.2|2687.4|2685|2684.2|2690.2|2689.4|2685|2684.2|334
1733100300000|2024-12-02 00:45:00|2684.7|2683.9|2686.5|2685.7|2687.5|2686.7|2683.5|2682.7|436
1733100600000|2024-12-02 00:50:00|2687|2686.2|2687.7|2686.9|2689|2688.2|2686|2685.2|356
1733100900000|2024-12-02 00:55:00|2687.5|2686.7|2686.5|2685.7|2688.5|2687.7|2686|2685.2|295
1733101200000|2024-12-02 01:00:00|2686|2685.2|2688|2687.2|2689|2688.2|2685|2684.2|599
1733101500000|2024-12-02 01:05:00|2687.7|2686.9|2690|2689.2|2690.5|2689.7|2687|2686.2|384
1733101800000|2024-12-02 01:10:00|2690.5|2689.7|2690|2689.2|2691.5|2690.7|2689|2688.2|344
1733102100000|2024-12-02 01:15:00|2689.7|2688.9|2690|2689.2|2690.2|2689.4|2687.5|2686.7|227
1733102400000|2024-12-02 01:20:00|2690.5|2689.7|2690|2689.2|2690.5|2689.7|2688.5|2687.7|129
1733102700000|2024-12-02 01:25:00|2690.2|2689.4|2690.7|2689.9|2691|2690.2|2689.5|2688.7|124
1733103000000|2024-12-02 01:30:00|2691|2690.2|2689.5|2688.7|2692|2691.2|2689|2688.2|239
1733103300000|2024-12-02 01:35:00|2689|2688.2|2690.5|2689.7|2691.5|2690.7|2689|2688.2|228
1733103600000|2024-12-02 01:40:00|2690.7|2689.9|2692.5|2691.7|2693|2692.2|2690.7|2689.9|184
1733103900000|2024-12-02 01:45:00|2692.7|2691.9|2693|2692.2|2695|2694.2|2692.5|2691.7|181
1733104200000|2024-12-02 01:50:00|2693.2|2692.4|2692.5|2691.7|2693.5|2692.7|2690.7|2689.9|178
1733104500000|2024-12-02 01:55:00|2692.2|2691.4|2692|2691.2|2693.5|2692.7|2692|2691.2|132
1733104800000|2024-12-02 02:00:00|2692.5|2691.7|2693|2692.2|2694|2693.2|2692|2691.2|241
1733105100000|2024-12-02 02:05:00|2693.2|2692.4|2692.2|2691.4|2693.5|2692.7|2691.7|2690.9|194
1733105400000|2024-12-02 02:10:00|2692.5|2691.7|2694|2693.2|2694.2|2693.4|2691.5|2690.7|171
1733105700000|2024-12-02 02:15:00|2694.5|2693.7|2697.5|2696.7|2697.5|2696.7|2694.5|2693.7|338
1733106000000|2024-12-02 02:20:00|2697|2696.2|2698|2697.2|2698.7|2697.9|2696.5|2695.7|336
1733106300000|2024-12-02 02:25:00|2698.2|2697.4|2700.2|2699.4|2701|2700.2|2698.2|2697.4|487
1733106600000|2024-12-02 02:30:00|2700.4|2699.2|2701.2|2700|2702.2|2701|2699.2|2698|435
1733106900000|2024-12-02 02:35:00|2700.9|2699.7|2701.9|2700.7|2703.2|2702|2700.7|2699.5|555
1733107200000|2024-12-02 02:40:00|2702.2|2701|2703.2|2702|2703.2|2702|2701.9|2700.7|467
1733107500000|2024-12-02 02:45:00|2702.7|2701.5|2703.7|2702.5|2704.7|2703.5|2702.2|2701|579
1733107800000|2024-12-02 02:50:00|2703.9|2702.7|2703.7|2702.5|2704.2|2703|2703.7|2702.5|392
1733108100000|2024-12-02 02:55:00|2704.2|2703|2703.4|2702.2|2705.2|2704|2702.7|2701.5|708
1733108400000|2024-12-02 03:00:00|2703.7|2702.5|2702.7|2701.5|2704.2|2703|2702.7|2701.5|602
1733108700000|2024-12-02 03:05:00|2702.2|2701|2702.2|2701|2703.2|2702|2701.2|2700|749
1733109000000|2024-12-02 03:10:00|2702.4|2701.2|2702.7|2701.5|2703.7|2702.5|2702.2|2701|630
1733109300000|2024-12-02 03:15:00|2702.4|2701.2|2702.9|2701.7|2703.7|2702.5|2701.7|2700.5|594
1733109600000|2024-12-02 03:20:00|2702.7|2701.5|2703.7|2702.5|2704.7|2703.5|2701.7|2700.5|480
1733109900000|2024-12-02 03:25:00|2703.4|2702.2|2702.2|2701|2704.2|2703|2702.2|2701|678
1733110200000|2024-12-02 03:30:00|2702|2701.2|2700.5|2699.7|2702.5|2701.7|2699|2698.2|553
1733110500000|2024-12-02 03:35:00|2701|2700.2|2703|2702.2|2703.5|2702.7|2699.5|2698.7|228
1733110800000|2024-12-02 03:40:00|2703.5|2702.7|2706|2705.2|2706|2705.2|2703|2702.2|253
1733111100000|2024-12-02 03:45:00|2705.7|2704.9|2708.5|2707.7|2708.5|2707.7|2705.5|2704.7|808
1733111400000|2024-12-02 03:50:00|2709|2708.2|2708|2707.2|2709|2708.2|2707.5|2706.7|339
1733111700000|2024-12-02 03:55:00|2708.2|2707.4|2707.5|2706.7|2708.5|2707.7|2707.5|2706.7|177
1733112000000|2024-12-02 04:00:00|2707.7|2706.9|2719.7|2718.9|2720|2719.2|2707.7|2706.9|1577
1733112300000|2024-12-02 04:05:00|2719.5|2718.7|2715.2|2714.4|2720.5|2719.7|2715.2|2714.4|585
1733112600000|2024-12-02 04:10:00|2715.5|2714.7|2715.5|2714.7|2716.2|2715.4|2714|2713.2|416
1733112900000|2024-12-02 04:15:00|2716.2|2715.4|2717.7|2716.9|2718|2717.2|2715|2714.2|449
1733113200000|2024-12-02 04:20:00|2718|2717.2|2717|2716.2|2719|2718.2|2715.7|2714.9|365
1733113500000|2024-12-02 04:25:00|2716.5|2715.7|2718|2717.2|2718|2717.2|2716|2715.2|264
1733113800000|2024-12-02 04:30:00|2718.5|2717.7|2718|2717.2|2719|2718.2|2717|2716.2|430
1733114100000|2024-12-02 04:35:00|2717.5|2716.7|2716.5|2715.7|2718.5|2717.7|2716.2|2715.4|269
1733114400000|2024-12-02 04:40:00|2716.2|2715.4|2716|2715.2|2716.5|2715.7|2715.2|2714.4|191
1733114700000|2024-12-02 04:45:00|2716.2|2715.4|2714.7|2713.9|2717|2716.2|2714.5|2713.7|190
1733115000000|2024-12-02 04:50:00|2714.5|2713.7|2714.5|2713.7|2716|2715.2|2714|2713.2|243
1733115300000|2024-12-02 04:55:00|2714.7|2713.9|2715|2714.2|2715.5|2714.7|2714.2|2713.4|256
1733115600000|2024-12-02 05:00:00|2714.5|2713.7|2714|2713.2|2714.5|2713.7|2711.5|2710.7|1006
1733115900000|2024-12-02 05:05:00|2714.2|2713.4|2714.5|2713.7|2715.5|2714.7|2714|2713.2|556
1733116200000|2024-12-02 05:10:00|2715|2714.2|2713|2712.2|2715|2714.2|2712.5|2711.7|535
1733116500000|2024-12-02 05:15:00|2712.5|2711.7|2713|2712.2|2714|2713.2|2712.5|2711.7|711
1733116800000|2024-12-02 05:20:00|2712.5|2711.7|2712.5|2711.7|2713.5|2712.7|2711|2710.2|663
1733117100000|2024-12-02 05:25:00|2713|2712.2|2714|2713.2|2714.5|2713.7|2712|2711.2|334
1733117400000|2024-12-02 05:30:00|2713.5|2712.7|2718|2717.2|2718|2717.2|2713|2712.2|599
1733117700000|2024-12-02 05:35:00|2717.7|2716.9|2717.5|2716.7|2719|2718.2|2717.5|2716.7|547
1733118000000|2024-12-02 05:40:00|2717|2716.2|2718.2|2717.4|2719|2718.2|2716.5|2715.7|569
1733118300000|2024-12-02 05:45:00|2718|2717.2|2719|2718.2|2719.5|2718.7|2717.5|2716.7|668
1733118600000|2024-12-02 05:50:00|2718.5|2717.7|2717.7|2716.9|2719|2718.2|2717.2|2716.4|751
1733118900000|2024-12-02 05:55:00|2718|2717.2|2718.2|2717.4|2719.5|2718.7|2718|2717.2|514
1733119200000|2024-12-02 06:00:00|2718.5|2717.7|2714.5|2713.7|2718.5|2717.7|2713|2712.2|690
1733119500000|2024-12-02 06:05:00|2714.2|2713.4|2712|2711.2|2714.5|2713.7|2711.7|2710.9|405
1733119800000|2024-12-02 06:10:00|2712.2|2711.4|2712.2|2711.4|2713|2712.2|2710.5|2709.7|734
1733120100000|2024-12-02 06:15:00|2712|2711.2|2713|2712.2|2713.5|2712.7|2711.5|2710.7|467
1733120400000|2024-12-02 06:20:00|2713.2|2712.4|2712|2711.2|2713.5|2712.7|2711.2|2710.4|572
1733120700000|2024-12-02 06:25:00|2712.5|2711.7|2713.5|2712.7|2715|2714.2|2711.2|2710.4|1571
1733121000000|2024-12-02 06:30:00|2714.5|2713.7|2716|2715.2|2717|2716.2|2713.5|2712.7|2049
1733121300000|2024-12-02 06:35:00|2716.2|2715.4|2712.3|2710.3|2716.2|2715.4|2712.2|2710.3|794
1733121600000|2024-12-02 06:40:00|2712.4|2710.4|2712.6|2710.6|2712.9|2710.9|2711.9|2709.9|1
1733121900000|2024-12-02 06:45:00|2712.7|2710.7|2712.9|2710.9|2713.1|2711.1|2712.3|2710.3|294
1733122200000|2024-12-02 06:50:00|2713|2711|2713.2|2711.2|2713.5|2711.5|2712.7|2710.7|0
1733122500000|2024-12-02 06:55:00|2713.3|2711.3|2713.3|2711.3|2713.6|2711.6|2713|2711|0
1733122800000|2024-12-02 07:00:00|2713.4|2711.4|2713.1|2711.1|2713.6|2711.6|2712.7|2710.7|0
1733123100000|2024-12-02 07:05:00|2713|2711|2713.1|2711.1|2713.4|2711.4|2712.8|2710.8|0
1733123400000|2024-12-02 07:10:00|2713|2711|2711|2709|2713|2711|2710.8|2708.8|0
1733123700000|2024-12-02 07:15:00|2710.9|2708.9|2710.3|2708.3|2710.9|2708.9|2710|2708|0
1733124000000|2024-12-02 07:20:00|2710.5|2708.5|2711.2|2709.2|2711.4|2709.4|2710.4|2708.4|0
1733124300000|2024-12-02 07:25:00|2711.1|2709.1|2710.8|2708.8|2711.6|2709.6|2710.4|2708.4|0
1733124600000|2024-12-02 07:30:00|2710.9|2708.9|2710.5|2708.5|2711.1|2709.1|2710.1|2708.1|0
1733124900000|2024-12-02 07:35:00|2710.4|2708.4|2709|2707|2710.6|2708.6|2708.8|2706.8|0
1733125200000|2024-12-02 07:40:00|2709.2|2707.2|2709.2|2707.2|2709.8|2707.8|2708.9|2706.9|0
1733125500000|2024-12-02 07:45:00|2709.3|2707.3|2709.7|2707.7|2709.7|2707.7|2708.5|2706.5|0
1733125800000|2024-12-02 07:50:00|2709.6|2707.6|2709.8|2707.8|2710.3|2708.3|2709.4|2707.4|0
1733126100000|2024-12-02 07:55:00|2709.9|2707.9|2711.5|2709.5|2711.9|2709.9|2709.9|2707.9|0
1733126400000|2024-12-02 08:00:00|2711.2|2709.2|2710.4|2709.2|2711.6|2710|2706.2|2705|228
1733126700000|2024-12-02 08:05:00|2710.2|2709|2710.4|2709.2|2711.2|2710|2709.7|2708.5|145
1733127000000|2024-12-02 08:10:00|2710.2|2709|2708.4|2707.2|2711.2|2710|2708.2|2707|277
1733127300000|2024-12-02 08:15:00|2708.7|2707.5|2711.2|2710|2711.2|2710|2708.2|2707|118
1733127600000|2024-12-02 08:20:00|2710.9|2709.7|2711.7|2710.5|2711.7|2710.5|2709.7|2708.5|42
1733127900000|2024-12-02 08:25:00|2711.9|2710.7|2710.7|2709.5|2712.4|2711.2|2710.4|2709.2|33
1733128200000|2024-12-02 08:30:00|2710.4|2709.2|2712.2|2711|2713.2|2712|2710.2|2709|72
1733128500000|2024-12-02 08:35:00|2711.7|2710.5|2710.2|2709|2712.2|2711|2709.4|2708.2|34
1733128800000|2024-12-02 08:40:00|2710.4|2709.2|2711.7|2710.5|2711.7|2710.5|2709.9|2708.7|61
1733129100000|2024-12-02 08:45:00|2710.7|2709.5|2710.7|2709.5|2711.2|2710|2709.9|2708.7|49
1733129400000|2024-12-02 08:50:00|2710.4|2709.2|2710.9|2709.7|2711.2|2710|2710.2|2709|46
1733129700000|2024-12-02 08:55:00|2710.7|2709.5|2712.2|2711|2712.7|2711.5|2710.7|2709.5|29
1733130000000|2024-12-02 09:00:00|2711.9|2710.7|2711.7|2710.5|2712.7|2711.5|2711.2|2710|27
1733130300000|2024-12-02 09:05:00|2711.4|2710.2|2711.2|2710|2711.7|2710.5|2710.4|2709.2|36
1733130600000|2024-12-02 09:10:00|2711.4|2710.2|2711.2|2710|2712.2|2711|2710.7|2709.5|57
1733130900000|2024-12-02 09:15:00|2711.7|2710.5|2712.4|2711.2|2712.4|2711.2|2711.2|2710|42
1733131200000|2024-12-02 09:20:00|2712.2|2711|2712.2|2711|2713.2|2712|2711.7|2710.5|19
1733131500000|2024-12-02 09:25:00|2711.9|2710.7|2712.7|2711.5|2712.9|2711.7|2711.7|2710.5|14
1733131800000|2024-12-02 09:30:00|2712.2|2711|2714.2|2713|2714.7|2713.5|2712.2|2711|65
1733132100000|2024-12-02 09:35:00|2714.4|2713.2|2714.7|2713.5|2714.7|2713.5|2713.7|2712.5|27
1733132400000|2024-12-02 09:40:00|2714.4|2713.2|2714.4|2713.2|2714.7|2713.5|2713.4|2712.2|22
1733132700000|2024-12-02 09:45:00|2714.7|2713.5|2716.2|2715|2716.4|2715.2|2714.2|2713|31
1733133000000|2024-12-02 09:50:00|2715.7|2714.5|2716.2|2715|2716.7|2715.5|2715.2|2714|56
1733133300000|2024-12-02 09:55:00|2715.9|2714.7|2716.7|2715.5|2717.2|2716|2715.2|2714|65
1733133600000|2024-12-02 10:00:00|2716.2|2715|2715.7|2714.5|2716.9|2715.7|2715.7|2714.5|30
1733133900000|2024-12-02 10:05:00|2715.9|2714.7|2716.2|2715|2717.7|2716.5|2715.7|2714.5|80
1733134200000|2024-12-02 10:10:00|2715.7|2714.5|2715.9|2714.7|2716.2|2715|2715.2|2714|116
1733134500000|2024-12-02 10:15:00|2716.2|2715|2717.7|2716.5|2717.9|2716.7|2716.2|2715|39
1733134800000|2024-12-02 10:20:00|2717.9|2716.7|2717.7|2716.5|2719.4|2718.2|2717.2|2716|68
1733135100000|2024-12-02 10:25:00|2717.4|2716.2|2717.2|2716|2717.7|2716.5|2716.7|2715.5|12
1733135400000|2024-12-02 10:30:00|2717.7|2716.5|2718.2|2717|2718.2|2717|2716.7|2715.5|17
1733135700000|2024-12-02 10:35:00|2717.9|2716.7|2717.7|2716.5|2718.4|2717.2|2717.7|2716.5|16
1733136000000|2024-12-02 10:40:00|2717.9|2716.7|2717.7|2716.5|2718.2|2717|2717.7|2716.5|24
1733136300000|2024-12-02 10:45:00|2718.2|2717|2717.2|2716|2718.2|2717|2716.7|2715.5|31
1733136600000|2024-12-02 10:50:00|2717.4|2716.2|2717.7|2716.5|2718.2|2717|2716.7|2715.5|38
1733136900000|2024-12-02 10:55:00|2717.2|2716|2716.2|2715|2717.2|2716|2715.7|2714.5|15
1733137200000|2024-12-02 11:00:00|2716.4|2715.2|2717.7|2716.5|2717.7|2716.5|2716.2|2715|37
1733137500000|2024-12-02 11:05:00|2717.4|2716.2|2717.2|2716|2717.7|2716.5|2716.4|2715.2|7
1733137800000|2024-12-02 11:10:00|2716.7|2715.5|2717.7|2716.5|2718.2|2717|2716.7|2715.5|77
1733138100000|2024-12-02 11:15:00|2718.2|2717|2718.2|2717|2719.4|2718.2|2717.7|2716.5|216
1733138400000|2024-12-02 11:20:00|2718.4|2717.2|2719.4|2718.2|2719.9|2718.7|2717.7|2716.5|160
1733138700000|2024-12-02 11:25:00|2719.2|2718|2719.2|2718|2720.2|2719|2718.7|2717.5|185
1733139000000|2024-12-02 11:30:00|2718.7|2717.5|2718.2|2717|2719.7|2718.5|2717.7|2716.5|261
1733139300000|2024-12-02 11:35:00|2718.7|2717.5|2718.2|2717|2718.9|2717.7|2717.7|2716.5|154
1733139600000|2024-12-02 11:40:00|2718.7|2717.5|2719.2|2718|2719.4|2718.2|2718.4|2717.2|212
1733139900000|2024-12-02 11:45:00|2718.9|2717.7|2719.2|2718|2719.2|2718|2718.7|2717.5|155
1733140200000|2024-12-02 11:50:00|2718.9|2717.7|2720.4|2719.2|2720.7|2719.5|2718.9|2717.7|163
1733140500000|2024-12-02 11:55:00|2720.2|2719|2720.7|2719.5|2720.9|2719.7|2719.7|2718.5|247
1733140800000|2024-12-02 12:00:00|2720.4|2719.2|2720.7|2719.5|2721.2|2720|2720.2|2719|85
1733141100000|2024-12-02 12:05:00|2721.2|2720|2724.2|2723|2724.2|2723|2721.2|2720|178
1733141400000|2024-12-02 12:10:00|2724.7|2723.5|2725.7|2724.5|2726.7|2725.5|2724.4|2723.2|212
1733141700000|2024-12-02 12:15:00|2725.9|2724.7|2726.2|2725|2726.7|2725.5|2725.7|2724.5|367
1733142000000|2024-12-02 12:20:00|2725.9|2724.7|2724.9|2723.7|2726.2|2725|2724.7|2723.5|285
1733142300000|2024-12-02 12:25:00|2725.2|2724|2725.4|2724.2|2725.9|2724.7|2724.2|2723|227
1733142600000|2024-12-02 12:30:00|2725.7|2724.5|2724.9|2723.7|2726.4|2725.2|2724.7|2723.5|412
1733142900000|2024-12-02 12:35:00|2724.7|2723.5|2723.9|2722.7|2725.2|2724|2723.7|2722.5|143
1733143200000|2024-12-02 12:40:00|2723.7|2722.5|2725.2|2724|2725.7|2724.5|2723.7|2722.5|24
1733143500000|2024-12-02 12:45:00|2725.4|2724.2|2724.7|2723.5|2725.9|2724.7|2724.7|2723.5|19
1733143800000|2024-12-02 12:50:00|2724.9|2723.7|2725.7|2724.5|2725.7|2724.5|2724.7|2723.5|20
1733144100000|2024-12-02 12:55:00|2725.4|2724.2|2725.7|2724.5|2726.2|2725|2725.2|2724|13
1733144400000|2024-12-02 13:00:00|2725.9|2724.7|2726.7|2725.5|2726.7|2725.5|2725.2|2724|37
1733144700000|2024-12-02 13:05:00|2726.2|2725|2726.7|2725.5|2727.2|2726|2725.7|2724.5|31
1733145000000|2024-12-02 13:10:00|2726.9|2725.7|2725.9|2724.7|2727.4|2726.2|2725.7|2724.5|33
1733145300000|2024-12-02 13:15:00|2726.2|2725|2727.2|2726|2727.2|2726|2725.7|2724.5|25
1733145600000|2024-12-02 13:20:00|2726.9|2725.7|2727.7|2726.5|2727.7|2726.5|2726.7|2725.5|30
1733145900000|2024-12-02 13:25:00|2727.4|2726.2|2728.4|2727.2|2728.7|2727.5|2727.2|2726|33
1733146200000|2024-12-02 13:30:00|2728.7|2727.5|2729.2|2728|2730.2|2729|2728.2|2727|53
1733146500000|2024-12-02 13:35:00|2728.7|2727.5|2727.2|2726|2729.7|2728.5|2727.2|2726|43
1733146800000|2024-12-02 13:40:00|2727.7|2726.5|2728.7|2727.5|2729.2|2728|2726.2|2725|121
1733147100000|2024-12-02 13:45:00|2728.4|2727.2|2726.2|2725|2728.7|2727.5|2726.2|2725|164
1733147400000|2024-12-02 13:50:00|2726.7|2725.5|2725.7|2724.5|2726.7|2725.5|2725.2|2724|297
1733147700000|2024-12-02 13:55:00|2725.2|2724|2723.7|2722.5|2725.2|2724|2722.4|2721.2|233
1733148000000|2024-12-02 14:00:00|2723.2|2722|2722.4|2721.2|2724.2|2723|2722.2|2721|315
1733148300000|2024-12-02 14:05:00|2722.7|2721.5|2721.2|2720|2722.7|2721.5|2720.7|2719.5|186
1733148600000|2024-12-02 14:10:00|2720.9|2719.7|2719.2|2718|2721.2|2720|2718.7|2717.5|333
1733148900000|2024-12-02 14:15:00|2718.7|2717.5|2717.7|2716.5|2718.7|2717.5|2717.2|2716|322
1733149200000|2024-12-02 14:20:00|2718.2|2717|2717.7|2716.5|2718.2|2717|2717.2|2716|262
1733149500000|2024-12-02 14:25:00|2717.2|2716|2718.7|2717.5|2719.4|2718.2|2717.2|2716|38
1733149800000|2024-12-02 14:30:00|2719.2|2718|2720.2|2719|2721.7|2720.5|2718.2|2717|141
1733150100000|2024-12-02 14:35:00|2719.7|2718.5|2719.2|2718|2719.9|2718.7|2716.7|2715.5|138
1733150400000|2024-12-02 14:40:00|2719.4|2718.2|2719.4|2718.2|2720.9|2719.7|2718.7|2717.5|99
1733150700000|2024-12-02 14:45:00|2719.2|2718|2719.2|2718|2720.7|2719.5|2717.7|2716.5|113
1733151000000|2024-12-02 14:50:00|2719.4|2718.2|2715.7|2714.5|2720.2|2719|2715.2|2714|229
1733151300000|2024-12-02 14:55:00|2715.4|2714.2|2716.2|2715|2716.2|2715|2713.7|2712.5|189
1733151600000|2024-12-02 15:00:00|2715.9|2714.7|2716.2|2715|2717.4|2716.2|2712.7|2711.5|224
1733151900000|2024-12-02 15:05:00|2715.9|2714.7|2713.2|2712|2715.9|2714.7|2709.9|2708.7|156
1733152200000|2024-12-02 15:10:00|2713.4|2712.2|2717.2|2716|2717.2|2716|2712.7|2711.5|152
1733152500000|2024-12-02 15:15:00|2717.7|2716.5|2715.7|2714.5|2717.7|2716.5|2715.2|2714|182
1733152800000|2024-12-02 15:20:00|2715.9|2714.7|2717.2|2716|2717.2|2716|2715.2|2714|165
1733153100000|2024-12-02 15:25:00|2716.9|2715.7|2718.7|2717.5|2718.7|2717.5|2715.9|2714.7|207
1733153400000|2024-12-02 15:30:00|2718.2|2717|2716.7|2715.5|2718.7|2717.5|2716.2|2715|285
1733153700000|2024-12-02 15:35:00|2716.9|2715.7|2719.2|2718|2719.7|2718.5|2716.9|2715.7|58
1733154000000|2024-12-02 15:40:00|2718.7|2717.5|2720.2|2719|2720.9|2719.7|2718.7|2717.5|115
1733154300000|2024-12-02 15:45:00|2720.4|2719.2|2718.9|2717.7|2722.4|2721.2|2718.7|2717.5|89
1733154600000|2024-12-02 15:50:00|2718.7|2717.5|2715.2|2714|2719.2|2718|2714.7|2713.5|93
1733154900000|2024-12-02 15:55:00|2715.4|2714.2|2715.4|2714.2|2716.2|2715|2714.7|2713.5|63
1733155200000|2024-12-02 16:00:00|2715.2|2714|2713.7|2712.5|2716.7|2715.5|2713.7|2712.5|62
1733155500000|2024-12-02 16:05:00|2713.9|2712.7|2716.2|2715|2716.7|2715.5|2713.2|2712|75
1733155800000|2024-12-02 16:10:00|2716.4|2715.2|2718.2|2717|2718.2|2717|2716.2|2715|78
1733156100000|2024-12-02 16:15:00|2717.9|2716.7|2715.2|2714|2718.2|2717|2714.2|2713|86
1733156400000|2024-12-02 16:20:00|2715.4|2714.2|2712.9|2711.7|2715.4|2714.2|2712.7|2711.5|57
1733156700000|2024-12-02 16:25:00|2712.7|2711.5|2710.7|2709.5|2713.7|2712.5|2710.4|2709.2|130
1733157000000|2024-12-02 16:30:00|2711.2|2710|2710.7|2709.5|2712.7|2711.5|2710.7|2709.5|113
1733157300000|2024-12-02 16:35:00|2711.2|2710|2713.2|2712|2713.7|2712.5|2711.2|2710|200
1733157600000|2024-12-02 16:40:00|2712.9|2711.7|2712.7|2711.5|2714.2|2713|2712.7|2711.5|162
1733157900000|2024-12-02 16:45:00|2712.9|2711.7|2711.7|2710.5|2712.9|2711.7|2710.7|2709.5|60
1733158200000|2024-12-02 16:50:00|2711.2|2710|2710.2|2709|2711.7|2710.5|2709.7|2708.5|76
1733158500000|2024-12-02 16:55:00|2709.9|2708.7|2709.7|2708.5|2710.2|2709|2709.2|2708|136
1733158800000|2024-12-02 17:00:00|2710.2|2709|2711.2|2710|2712.2|2711|2709.2|2708|100
1733159100000|2024-12-02 17:05:00|2710.9|2709.7|2712.2|2711|2712.2|2711|2710.7|2709.5|17
1733159400000|2024-12-02 17:10:00|2712.4|2711.2|2712.4|2711.2|2713.4|2712.2|2712.2|2711|234
1733159700000|2024-12-02 17:15:00|2712.2|2711|2712.9|2711.7|2713.7|2712.5|2712.2|2711|176
1733160000000|2024-12-02 17:20:00|2713.2|2712|2713.2|2712|2714.2|2713|2712.7|2711.5|39
1733160300000|2024-12-02 17:25:00|2712.9|2711.7|2711.9|2710.7|2713.2|2712|2711.9|2710.7|30
1733160600000|2024-12-02 17:30:00|2712.2|2711|2713.4|2712.2|2713.7|2712.5|2711.7|2710.5|26
1733160900000|2024-12-02 17:35:00|2713.2|2712|2714.2|2713|2714.9|2713.7|2713.2|2712|16
1733161200000|2024-12-02 17:40:00|2713.9|2712.7|2715.2|2714|2715.2|2714|2713.7|2712.5|51
1733161500000|2024-12-02 17:45:00|2714.7|2713.5|2715.2|2714|2715.2|2714|2714.2|2713|37
1733161800000|2024-12-02 17:50:00|2714.9|2713.7|2715.2|2714|2715.4|2714.2|2714.2|2713|28
1733162100000|2024-12-02 17:55:00|2715.4|2714.2|2714.7|2713.5|2715.7|2714.5|2714.7|2713.5|22
1733162400000|2024-12-02 18:00:00|2715.2|2714|2716.2|2715|2716.2|2715|2714.2|2713|44
1733162700000|2024-12-02 18:05:00|2716.4|2715.2|2717.7|2716.5|2717.7|2716.5|2716.2|2715|28
1733163000000|2024-12-02 18:10:00|2717.9|2716.7|2719.7|2718.5|2719.9|2718.7|2717.7|2716.5|62
1733163300000|2024-12-02 18:15:00|2719.4|2718.2|2719.9|2718.7|2720.2|2719|2719.2|2718|62
1733163600000|2024-12-02 18:20:00|2720.2|2719|2719.9|2718.7|2720.4|2719.2|2719.4|2718.2|24
1733163900000|2024-12-02 18:25:00|2719.7|2718.5|2720.2|2719|2720.7|2719.5|2718.7|2717.5|11
1733164200000|2024-12-02 18:30:00|2720.4|2719.2|2720.2|2719|2720.7|2719.5|2719.7|2718.5|19
1733164500000|2024-12-02 18:35:00|2719.7|2718.5|2720.7|2719.5|2720.7|2719.5|2719.7|2718.5|17
1733164800000|2024-12-02 18:40:00|2720.9|2719.7|2720.7|2719.5|2721.4|2720.2|2720.2|2719|35
1733165100000|2024-12-02 18:45:00|2720.4|2719.2|2721.2|2720|2721.7|2720.5|2720.2|2719|26
1733165400000|2024-12-02 18:50:00|2721.4|2720.2|2723.2|2722|2723.2|2722|2721.4|2720.2|116
1733165700000|2024-12-02 18:55:00|2723.4|2722.2|2723.7|2722.5|2723.7|2722.5|2722.2|2721|200
1733166000000|2024-12-02 19:00:00|2723.4|2722.2|2722.7|2721.5|2723.7|2722.5|2722.2|2721|105
1733166300000|2024-12-02 19:05:00|2722.4|2721.2|2722.2|2721|2722.9|2721.7|2721.2|2720|212
1733166600000|2024-12-02 19:10:00|2721.9|2720.7|2720.4|2719.2|2722.2|2721|2720.2|2719|20
1733166900000|2024-12-02 19:15:00|2720.2|2719|2720.2|2719|2720.9|2719.7|2719.9|2718.7|3
1733167200000|2024-12-02 19:20:00|2719.9|2718.7|2720.2|2719|2720.7|2719.5|2719.2|2718|57
1733167500000|2024-12-02 19:25:00|2720.7|2719.5|2721.2|2720|2721.2|2720|2720.2|2719|9
1733167800000|2024-12-02 19:30:00|2721.7|2720.5|2721.7|2720.5|2722.2|2721|2721.2|2720|26
1733168100000|2024-12-02 19:35:00|2721.9|2720.7|2721.7|2720.5|2722.2|2721|2721.2|2720|19
1733168400000|2024-12-02 19:40:00|2721.9|2720.7|2721.2|2720|2721.9|2720.7|2720.7|2719.5|74
1733168700000|2024-12-02 19:45:00|2720.9|2719.7|2720.2|2719|2721.2|2720|2720.2|2719|35
1733169000000|2024-12-02 19:50:00|2719.9|2718.7|2719.7|2718.5|2720.4|2719.2|2719.7|2718.5|9
1733169300000|2024-12-02 19:55:00|2719.9|2718.7|2720.7|2719.5|2721.2|2720|2719.7|2718.5|17
1733169600000|2024-12-02 20:00:00|2721.2|2720|2720.7|2719.5|2721.2|2720|2720.2|2719|6
1733169900000|2024-12-02 20:05:00|2720.9|2719.7|2720.9|2719.7|2721.2|2720|2720.4|2719.2|20
1733170200000|2024-12-02 20:10:00|2720.7|2719.5|2721.2|2720|2722.2|2721|2720.7|2719.5|40
1733170500000|2024-12-02 20:15:00|2720.7|2719.5|2718.9|2717.7|2721.7|2720.5|2718.7|2717.5|146
1733170800000|2024-12-02 20:20:00|2718.7|2717.5|2718.7|2717.5|2720.2|2719|2718.7|2717.5|46
1733171100000|2024-12-02 20:25:00|2718.9|2717.7|2718.7|2717.5|2720.2|2719|2718.7|2717.5|24
1733171400000|2024-12-02 20:30:00|2718.4|2717.2|2719.2|2718|2719.4|2718.2|2718.2|2717|41
1733171700000|2024-12-02 20:35:00|2719.4|2718.2|2720.4|2719.2|2720.7|2719.5|2719.2|2718|26
1733172000000|2024-12-02 20:40:00|2720.7|2719.5|2718.7|2717.5|2720.7|2719.5|2718.7|2717.5|94
1733172300000|2024-12-02 20:45:00|2718.2|2717|2719.2|2718|2719.2|2718|2718.2|2717|199
1733172600000|2024-12-02 20:50:00|2718.9|2717.7|2718.1|2716.1|2719.9|2718.7|2718.1|2716.1|244
1733172900000|2024-12-02 20:55:00|2718.2|2716.2|2718.5|2716.5|2718.7|2716.7|2716.3|2714.3|1
1733173200000|2024-12-02 21:00:00|2718.4|2716.4|2718.8|2716.8|2718.8|2716.8|2717.5|2715.5|4
1733173500000|2024-12-02 21:05:00|2718.9|2716.9|2719.4|2717.4|2719.4|2717.4|2718.5|2716.5|0
1733173800000|2024-12-02 21:10:00|2719.5|2717.5|2719.7|2717.7|2719.8|2717.8|2719|2717|0
1733174100000|2024-12-02 21:15:00|2719.6|2717.6|2719.4|2717.4|2720|2718|2719.4|2717.4|0
1733174400000|2024-12-02 21:20:00|2719.5|2717.5|2719.8|2717.8|2719.8|2717.8|2719.4|2717.4|0
1733174700000|2024-12-02 21:25:00|2719.7|2717.7|2719.6|2717.6|2719.8|2717.8|2719.6|2717.6|0
1733175000000|2024-12-02 21:30:00|2719.5|2717.5|2720|2718|2720|2718|2719.3|2717.3|0
1733175300000|2024-12-02 21:35:00|2719.9|2717.9|2720.1|2718.1|2720.1|2718.1|2719.9|2717.9|0
1733175600000|2024-12-02 21:40:00|2720|2718|2719.5|2717.5|2720.1|2718.1|2719.1|2717.1|0
1733175900000|2024-12-02 21:45:00|2719.1|2717.1|2719.2|2717.2|2719.5|2717.5|2719.1|2717.1|0
1733176200000|2024-12-02 21:50:00|2719.5|2717.5|2719.7|2717.7|2719.8|2717.8|2719.5|2717.5|0
1733176500000|2024-12-02 21:55:00|2719.6|2717.6|2719.2|2717.2|2719.8|2717.8|2718.6|2716.6|0
1733176800000|2024-12-02 22:00:00|2719|2717|2719|2717|2719.2|2717.2|2719|2717|0
1733177100000|2024-12-02 22:05:00|2718.9|2716.9|2718.7|2716.7|2718.9|2716.9|2718.7|2716.7|0
1733177400000|2024-12-02 22:10:00|2718.8|2716.8|2719|2717|2719|2717|2718.7|2716.7|0
1733177700000|2024-12-02 22:15:00|2719.1|2717.1|2719.1|2717.1|2719.1|2717.1|2719.1|2717.1|0
1733178000000|2024-12-02 22:20:00|2719.3|2717.3|2719.2|2717.2|2719.3|2717.3|2719.2|2717.2|0
1733178600000|2024-12-02 22:30:00|2719.1|2717.1|2719.1|2717.1|2719.1|2717.1|2719.1|2717.1|0
1733178900000|2024-12-02 22:35:00|2719.2|2717.2|2719|2717|2719.2|2717.2|2719|2717|0
1733179500000|2024-12-02 22:45:00|2719.1|2717.1|2719.1|2717.1|2719.2|2717.2|2719.1|2717.1|0
1733180100000|2024-12-02 22:55:00|2719.2|2717.2|2719.2|2717.2|2719.2|2717.2|2719.2|2717.2|0
1733180400000|2024-12-02 23:00:00|2718.8|2716.8|2718.9|2716.9|2721.9|2719.9|2718.1|2716.1|0
1733180700000|2024-12-02 23:05:00|2718.8|2716.8|2719.5|2717.5|2719.6|2717.6|2718.4|2716.4|0
1733181000000|2024-12-02 23:10:00|2719.4|2717.4|2719.1|2717.1|2719.9|2717.9|2719|2717|0
1733181300000|2024-12-02 23:15:00|2719|2717|2721.4|2719.4|2721.5|2719.5|2719|2717|0
1733181600000|2024-12-02 23:20:00|2721.5|2719.5|2723.1|2721.1|2723.5|2721.5|2721.4|2719.4|0
1733181900000|2024-12-02 23:25:00|2723.3|2721.3|2722.6|2720.6|2723.3|2721.3|2722.1|2720.1|0
1733182200000|2024-12-02 23:30:00|2722.7|2720.7|2722.8|2720.8|2723.8|2721.8|2722.4|2720.4|0
1733182500000|2024-12-02 23:35:00|2722.9|2720.9|2723.1|2721.1|2723.4|2721.4|2722.6|2720.6|0
1733182800000|2024-12-02 23:40:00|2723.2|2721.2|2721|2719|2723.4|2721.4|2720.6|2718.6|0
1733183100000|2024-12-02 23:45:00|2721.9|2720.7|2719.7|2718.5|2721.9|2720.7|2717.2|2716|542
1733183400000|2024-12-02 23:50:00|2719.4|2718.2|2722.7|2721.5|2724.2|2723|2719.2|2718|763
1733183700000|2024-12-02 23:55:00|2722.4|2721.2|2722.7|2721.5|2723.7|2722.5|2719.7|2718.5|1321
1733184000000|2024-12-03 00:00:00|2722.5|2721.7|2739|2738.2|2741|2740.2|2722.5|2721.7|2240
1733184300000|2024-12-03 00:05:00|2739.2|2738.4|2741|2740.2|2744|2743.2|2739.2|2738.4|1576
1733184600000|2024-12-03 00:10:00|2740.5|2739.7|2739|2738.2|2741|2740.2|2737|2736.2|714
1733184900000|2024-12-03 00:15:00|2739.5|2738.7|2738.5|2737.7|2741|2740.2|2737|2736.2|875
1733185200000|2024-12-03 00:20:00|2738.7|2737.9|2743|2742.2|2743|2742.2|2738|2737.2|639
1733185500000|2024-12-03 00:25:00|2743.5|2742.7|2741.5|2740.7|2743.7|2742.9|2739.5|2738.7|466
1733185800000|2024-12-03 00:30:00|2742|2741.2|2742.5|2741.7|2743.2|2742.4|2739.5|2738.7|466
1733186100000|2024-12-03 00:35:00|2742|2741.2|2740|2739.2|2742|2741.2|2739|2738.2|394
1733186400000|2024-12-03 00:40:00|2740.5|2739.7|2742.7|2741.9|2742.7|2741.9|2739.7|2738.9|358
1733186700000|2024-12-03 00:45:00|2743|2742.2|2740.5|2739.7|2743.5|2742.7|2740.5|2739.7|316
1733187000000|2024-12-03 00:50:00|2740.2|2739.4|2742.5|2741.7|2742.5|2741.7|2739.5|2738.7|186
1733187300000|2024-12-03 00:55:00|2742.2|2741.4|2742|2741.2|2743.5|2742.7|2740.7|2739.9|168
1733187600000|2024-12-03 01:00:00|2741.5|2740.7|2739.2|2738.4|2742.2|2741.4|2738.5|2737.7|423
1733187900000|2024-12-03 01:05:00|2739|2738.2|2735.5|2734.7|2739.5|2738.7|2735.5|2734.7|573
1733188200000|2024-12-03 01:10:00|2735.7|2734.9|2738|2737.2|2739|2738.2|2734|2733.2|431
1733188500000|2024-12-03 01:15:00|2738.5|2737.7|2743.7|2742.9|2743.7|2742.9|2738.5|2737.7|284
1733188800000|2024-12-03 01:20:00|2743.5|2742.7|2746|2745.2|2746.5|2745.7|2743.5|2742.7|296
1733189100000|2024-12-03 01:25:00|2746.2|2745.4|2746.5|2745.7|2748.5|2747.7|2746|2745.2|353
1733189400000|2024-12-03 01:30:00|2746.7|2745.9|2748.2|2747.4|2749.5|2748.7|2746|2745.2|299
1733189700000|2024-12-03 01:35:00|2748|2747.2|2747|2746.2|2748.5|2747.7|2746|2745.2|249
1733190000000|2024-12-03 01:40:00|2746.5|2745.7|2747.5|2746.7|2748.7|2747.9|2745.7|2744.9|312
1733190300000|2024-12-03 01:45:00|2748|2747.2|2748.5|2747.7|2749|2748.2|2747.5|2746.7|215
1733190600000|2024-12-03 01:50:00|2748|2747.2|2749.5|2748.7|2751|2750.2|2747.5|2746.7|677
1733190900000|2024-12-03 01:55:00|2749.7|2748.9|2750.2|2749.4|2750.5|2749.7|2749|2748.2|373
1733191200000|2024-12-03 02:00:00|2750|2749.2|2751.5|2750.7|2752|2751.2|2750|2749.2|313
1733191500000|2024-12-03 02:05:00|2751.7|2750.9|2751.5|2750.7|2752.5|2751.7|2751|2750.2|332
1733191800000|2024-12-03 02:10:00|2752|2751.2|2752|2751.2|2752.5|2751.7|2751|2750.2|188
1733192100000|2024-12-03 02:15:00|2751.7|2750.9|2752.5|2751.7|2754|2753.2|2751.5|2750.7|292
1733192400000|2024-12-03 02:20:00|2752|2751.2|2753.2|2752.4|2753.7|2752.9|2752|2751.2|214
1733192700000|2024-12-03 02:25:00|2753.5|2752.7|2750.7|2749.9|2753.5|2752.7|2750.7|2749.9|219
1733193000000|2024-12-03 02:30:00|2750.9|2749.7|2750.4|2749.2|2751.2|2750|2749.7|2748.5|363
1733193300000|2024-12-03 02:35:00|2750.2|2749|2750.7|2749.5|2751.4|2750.2|2750.2|2749|522
1733193600000|2024-12-03 02:40:00|2750.2|2749|2749.2|2748|2750.7|2749.5|2748.9|2747.7|365
1733193900000|2024-12-03 02:45:00|2749.4|2748.2|2750.7|2749.5|2751.4|2750.2|2749.2|2748|270
1733194200000|2024-12-03 02:50:00|2750.9|2749.7|2750.7|2749.5|2752.2|2751|2750.2|2749|418
1733194500000|2024-12-03 02:55:00|2750.9|2749.7|2749.7|2748.5|2750.9|2749.7|2749.2|2748|202
1733194800000|2024-12-03 03:00:00|2749.2|2748|2751.7|2750.5|2751.7|2750.5|2749.2|2748|317
1733195100000|2024-12-03 03:05:00|2752.2|2751|2753.7|2752.5|2753.7|2752.5|2751.7|2750.5|266
1733195400000|2024-12-03 03:10:00|2753.4|2752.2|2753.7|2752.5|2754.2|2753|2752.2|2751|224
1733195700000|2024-12-03 03:15:00|2753.9|2752.7|2753.7|2752.5|2755.2|2754|2753.7|2752.5|632
1733196000000|2024-12-03 03:20:00|2754.2|2753|2752.4|2751.2|2754.2|2753|2752.2|2751|346
1733196300000|2024-12-03 03:25:00|2752.2|2751|2753.2|2752|2753.7|2752.5|2752.2|2751|165
1733196600000|2024-12-03 03:30:00|2753|2752.2|2756.5|2755.7|2756.5|2755.7|2751.5|2750.7|985
1733196900000|2024-12-03 03:35:00|2756.2|2755.4|2757|2756.2|2758|2757.2|2755.5|2754.7|419
1733197200000|2024-12-03 03:40:00|2757.2|2756.4|2758.5|2757.7|2759|2758.2|2757|2756.2|252
1733197500000|2024-12-03 03:45:00|2758.2|2757.4|2758|2757.2|2759.2|2758.4|2757.7|2756.9|301
1733197800000|2024-12-03 03:50:00|2758.2|2757.4|2760|2759.2|2761.2|2760.4|2758|2757.2|521
1733198100000|2024-12-03 03:55:00|2759.5|2758.7|2759.5|2758.7|2760|2759.2|2759|2758.2|198
1733198400000|2024-12-03 04:00:00|2759.7|2758.9|2761.2|2760.4|2761.2|2760.4|2759.5|2758.7|271
1733198700000|2024-12-03 04:05:00|2761.5|2760.7|2763|2762.2|2763|2762.2|2761|2760.2|442
1733199000000|2024-12-03 04:10:00|2762.5|2761.7|2763.2|2762.4|2763.7|2762.9|2761.5|2760.7|380
1733199300000|2024-12-03 04:15:00|2763.5|2762.7|2764|2763.2|2765|2764.2|2763|2762.2|296
1733199600000|2024-12-03 04:20:00|2764.2|2763.4|2766.5|2765.7|2766.5|2765.7|2764|2763.2|531
1733199900000|2024-12-03 04:25:00|2766.2|2765.4|2765|2764.2|2766.2|2765.4|2764|2763.2|257
1733200200000|2024-12-03 04:30:00|2765.2|2764.4|2765|2764.2|2765.2|2764.4|2763.5|2762.7|309
1733200500000|2024-12-03 04:35:00|2764.5|2763.7|2763|2762.2|2765|2764.2|2762.5|2761.7|311
1733200800000|2024-12-03 04:40:00|2763.2|2762.4|2764|2763.2|2764.5|2763.7|2763|2762.2|220
1733201100000|2024-12-03 04:45:00|2764.2|2763.4|2762.5|2761.7|2764.5|2763.7|2762.5|2761.7|223
1733201400000|2024-12-03 04:50:00|2762.7|2761.9|2761.7|2760.9|2763|2762.2|2761|2760.2|397
1733201700000|2024-12-03 04:55:00|2761.5|2760.7|2761.5|2760.7|2762|2761.2|2760.5|2759.7|209
1733202000000|2024-12-03 05:00:00|2762|2761.2|2763.5|2762.7|2764.5|2763.7|2761.5|2760.7|513
1733202300000|2024-12-03 05:05:00|2763|2762.2|2762|2761.2|2763|2762.2|2761.5|2760.7|492
1733202600000|2024-12-03 05:10:00|2762.5|2761.7|2762.5|2761.7|2763.2|2762.4|2762|2761.2|440
1733202900000|2024-12-03 05:15:00|2763|2762.2|2762.5|2761.7|2763|2762.2|2761.5|2760.7|746
1733203200000|2024-12-03 05:20:00|2762|2761.2|2763.5|2762.7|2764|2763.2|2762|2761.2|432
1733203500000|2024-12-03 05:25:00|2763.7|2762.9|2762|2761.2|2764.5|2763.7|2762|2761.2|404
1733203800000|2024-12-03 05:30:00|2761.5|2760.7|2762.5|2761.7|2762.5|2761.7|2760.7|2759.9|743
1733204100000|2024-12-03 05:35:00|2762.7|2761.9|2763.5|2762.7|2763.5|2762.7|2762|2761.2|551
1733204400000|2024-12-03 05:40:00|2764|2763.2|2763.2|2762.4|2764.2|2763.4|2762.5|2761.7|484
1733204700000|2024-12-03 05:45:00|2763.5|2762.7|2759.5|2758.7|2764|2763.2|2759.5|2758.7|655
1733205000000|2024-12-03 05:50:00|2759|2758.2|2760|2759.2|2761.5|2760.7|2758.5|2757.7|811
1733205300000|2024-12-03 05:55:00|2759.7|2758.9|2760|2759.2|2761|2760.2|2758.7|2757.9|804
1733205600000|2024-12-03 06:00:00|2759.2|2758.4|2759.5|2758.7|2762.5|2761.7|2759.2|2758.4|1241
1733205900000|2024-12-03 06:05:00|2759|2758.2|2756.5|2755.7|2759.5|2758.7|2755.2|2754.4|902
1733206200000|2024-12-03 06:10:00|2756.2|2755.4|2755.5|2754.7|2758.2|2757.4|2755.5|2754.7|907
1733206500000|2024-12-03 06:15:00|2755.7|2754.9|2755.2|2754.4|2757.5|2756.7|2754.5|2753.7|620
1733206800000|2024-12-03 06:20:00|2755.5|2754.7|2752|2751.2|2755.5|2754.7|2752|2751.2|1030
1733207100000|2024-12-03 06:25:00|2752.5|2751.7|2747|2746.2|2752.7|2751.9|2746.2|2745.4|2176
1733207400000|2024-12-03 06:30:00|2747.5|2746.7|2752.5|2751.7|2752.5|2751.7|2747|2746.2|2676
1733207700000|2024-12-03 06:35:00|2752.7|2751.9|2751.8|2749.8|2753|2752.2|2751.5|2749.7|402
1733208000000|2024-12-03 06:40:00|2751.9|2749.9|2747.9|2745.9|2753|2751|2747.9|2745.9|15
1733208300000|2024-12-03 06:45:00|2748.3|2746.3|2748.7|2746.7|2748.8|2746.8|2747.4|2745.4|350
1733208600000|2024-12-03 06:50:00|2748.8|2746.8|2748.8|2746.8|2749.5|2747.5|2748.5|2746.5|0
1733208900000|2024-12-03 06:55:00|2748.6|2746.6|2750.8|2748.8|2751|2749|2748.6|2746.6|0
1733209200000|2024-12-03 07:00:00|2750.6|2748.6|2751.6|2749.6|2751.6|2749.6|2750.1|2748.1|0
1733209500000|2024-12-03 07:05:00|2751.3|2749.3|2750.7|2748.7|2752.8|2750.8|2750.6|2748.6|0
1733209800000|2024-12-03 07:10:00|2750.4|2748.4|2750.9|2748.9|2751.5|2749.5|2750.4|2748.4|0
1733210100000|2024-12-03 07:15:00|2750.6|2748.6|2750.3|2748.3|2750.8|2748.8|2750.1|2748.1|0
1733210400000|2024-12-03 07:20:00|2750.4|2748.4|2751|2749|2751.3|2749.3|2750.3|2748.3|0
1733210700000|2024-12-03 07:25:00|2751.1|2749.1|2752|2750|2753.1|2751.1|2751|2749|0
1733211000000|2024-12-03 07:30:00|2751.9|2749.9|2752|2750|2752.4|2750.4|2751.2|2749.2|0
1733211300000|2024-12-03 07:35:00|2751.9|2749.9|2752|2750|2752.6|2750.6|2751.7|2749.7|0
1733211600000|2024-12-03 07:40:00|2752.2|2750.2|2752.3|2750.3|2752.6|2750.6|2751.9|2749.9|0
1733211900000|2024-12-03 07:45:00|2752.8|2750.8|2751.8|2749.8|2752.8|2750.8|2751.5|2749.5|0
1733212200000|2024-12-03 07:50:00|2751.9|2749.9|2751.5|2749.5|2752|2750|2751|2749|0
1733212500000|2024-12-03 07:55:00|2751.4|2749.4|2750.4|2748.4|2751.9|2749.9|2749.7|2747.7|0
1733212800000|2024-12-03 08:00:00|2750.5|2748.5|2755.2|2754|2755.2|2754|2748.9|2747.4|348
1733213100000|2024-12-03 08:05:00|2755.7|2754.5|2760.9|2759.7|2761.2|2760|2754.7|2753.5|412
1733213400000|2024-12-03 08:10:00|2761.2|2760|2760.2|2759|2762.7|2761.5|2759.7|2758.5|270
1733213700000|2024-12-03 08:15:00|2760.4|2759.2|2762.7|2761.5|2763.4|2762.2|2760.4|2759.2|383
1733214000000|2024-12-03 08:20:00|2762.2|2761|2762.7|2761.5|2763.2|2762|2761.2|2760|78
1733214300000|2024-12-03 08:25:00|2762.9|2761.7|2762.2|2761|2763.2|2762|2761.7|2760.5|57
1733214600000|2024-12-03 08:30:00|2762.7|2761.5|2760.2|2759|2762.7|2761.5|2759.9|2758.7|87
1733214900000|2024-12-03 08:35:00|2760.4|2759.2|2761.9|2760.7|2762.2|2761|2759.2|2758|103
1733215200000|2024-12-03 08:40:00|2761.7|2760.5|2762.2|2761|2762.7|2761.5|2761.2|2760|69
1733215500000|2024-12-03 08:45:00|2762.4|2761.2|2761.2|2760|2762.7|2761.5|2761.2|2760|194
1733215800000|2024-12-03 08:50:00|2761.4|2760.2|2759.2|2758|2761.7|2760.5|2758.7|2757.5|77
1733216100000|2024-12-03 08:55:00|2758.7|2757.5|2758.7|2757.5|2759.7|2758.5|2757.9|2756.7|61
1733216400000|2024-12-03 09:00:00|2758.4|2757.2|2755.2|2754|2758.4|2757.2|2754.9|2753.7|44
1733216700000|2024-12-03 09:05:00|2754.9|2753.7|2755.7|2754.5|2756.2|2755|2753.2|2752|76
1733217000000|2024-12-03 09:10:00|2755.9|2754.7|2756.7|2755.5|2758.2|2757|2754.9|2753.7|75
1733217300000|2024-12-03 09:15:00|2756.9|2755.7|2756.7|2755.5|2757.2|2756|2755.2|2754|42
1733217600000|2024-12-03 09:20:00|2756.9|2755.7|2755.2|2754|2757.9|2756.7|2754.7|2753.5|240
1733217900000|2024-12-03 09:25:00|2754.7|2753.5|2756.9|2755.7|2757.2|2756|2753.7|2752.5|313
1733218200000|2024-12-03 09:30:00|2757.2|2756|2756.7|2755.5|2757.7|2756.5|2755.9|2754.7|252
1733218500000|2024-12-03 09:35:00|2756.4|2755.2|2755.7|2754.5|2756.7|2755.5|2754.7|2753.5|35
1733218800000|2024-12-03 09:40:00|2755.9|2754.7|2756.4|2755.2|2756.7|2755.5|2755.2|2754|37
1733219100000|2024-12-03 09:45:00|2756.7|2755.5|2756.2|2755|2756.7|2755.5|2755.7|2754.5|15
1733219400000|2024-12-03 09:50:00|2755.9|2754.7|2756.4|2755.2|2756.7|2755.5|2755.7|2754.5|126
1733219700000|2024-12-03 09:55:00|2756.7|2755.5|2755.2|2754|2756.7|2755.5|2754.7|2753.5|228
1733220000000|2024-12-03 10:00:00|2754.7|2753.5|2755.7|2754.5|2755.7|2754.5|2754.7|2753.5|300
1733220300000|2024-12-03 10:05:00|2755.9|2754.7|2755.2|2754|2755.9|2754.7|2754.2|2753|155
1733220600000|2024-12-03 10:10:00|2754.9|2753.7|2757.9|2756.7|2757.9|2756.7|2754.9|2753.7|18
1733220900000|2024-12-03 10:15:00|2757.7|2756.5|2756.7|2755.5|2757.9|2756.7|2756.2|2755|18
1733221200000|2024-12-03 10:20:00|2756.4|2755.2|2756.9|2755.7|2757.2|2756|2756.2|2755|21
1733221500000|2024-12-03 10:25:00|2756.7|2755.5|2756.9|2755.7|2757.2|2756|2755.7|2754.5|17
1733221800000|2024-12-03 10:30:00|2756.7|2755.5|2756.7|2755.5|2757.7|2756.5|2756.7|2755.5|34
1733222100000|2024-12-03 10:35:00|2756.9|2755.7|2756.2|2755|2757.2|2756|2755.7|2754.5|16
1733222400000|2024-12-03 10:40:00|2755.9|2754.7|2755.9|2754.7|2756.7|2755.5|2755.7|2754.5|8
1733222700000|2024-12-03 10:45:00|2755.7|2754.5|2755.7|2754.5|2755.9|2754.7|2755.2|2754|100
1733223000000|2024-12-03 10:50:00|2755.4|2754.2|2755.4|2754.2|2756.2|2755|2755.2|2754|278
1733223300000|2024-12-03 10:55:00|2755.7|2754.5|2755.2|2754|2756.2|2755|2754.9|2753.7|233
1733223600000|2024-12-03 11:00:00|2755.4|2754.2|2754.2|2753|2755.4|2754.2|2753.2|2752|231
1733223900000|2024-12-03 11:05:00|2753.9|2752.7|2753.2|2752|2754.2|2753|2752.7|2751.5|164
1733224200000|2024-12-03 11:10:00|2752.9|2751.7|2751.7|2750.5|2753.2|2752|2751.2|2750|307
1733224500000|2024-12-03 11:15:00|2751.4|2750.2|2753.2|2752|2753.2|2752|2751.2|2750|149
1733224800000|2024-12-03 11:20:00|2753.7|2752.5|2753.2|2752|2754.2|2753|2753.2|2752|225
1733225100000|2024-12-03 11:25:00|2752.9|2751.7|2752.2|2751|2753.7|2752.5|2752.2|2751|296
1733225400000|2024-12-03 11:30:00|2752.7|2751.5|2752.2|2751|2752.7|2751.5|2751.2|2750|174
1733225700000|2024-12-03 11:35:00|2751.9|2750.7|2752.4|2751.2|2752.7|2751.5|2751.7|2750.5|26
1733226000000|2024-12-03 11:40:00|2752.2|2751|2751.7|2750.5|2752.7|2751.5|2751.7|2750.5|13
1733226300000|2024-12-03 11:45:00|2751.4|2750.2|2752.4|2751.2|2752.7|2751.5|2751.2|2750|17
1733226600000|2024-12-03 11:50:00|2752.7|2751.5|2753.2|2752|2753.2|2752|2751.7|2750.5|10
1733226900000|2024-12-03 11:55:00|2752.9|2751.7|2753.4|2752.2|2753.4|2752.2|2752.7|2751.5|5
1733227200000|2024-12-03 12:00:00|2753.7|2752.5|2753.2|2752|2753.7|2752.5|2752.7|2751.5|4
1733227500000|2024-12-03 12:05:00|2753.4|2752.2|2754.2|2753|2754.4|2753.2|2753.2|2752|4
1733227800000|2024-12-03 12:10:00|2754.7|2753.5|2752.7|2751.5|2754.7|2753.5|2752.7|2751.5|35
1733228100000|2024-12-03 12:15:00|2752.4|2751.2|2753.2|2752|2753.7|2752.5|2752.2|2751|8
1733228400000|2024-12-03 12:20:00|2753.4|2752.2|2754.2|2753|2754.4|2753.2|2753.2|2752|9
1733228700000|2024-12-03 12:25:00|2754.7|2753.5|2754.2|2753|2754.7|2753.5|2753.7|2752.5|21
1733229000000|2024-12-03 12:30:00|2754.4|2753.2|2754.2|2753|2754.9|2753.7|2754.2|2753|20
1733229300000|2024-12-03 12:35:00|2754.7|2753.5|2753.2|2752|2754.7|2753.5|2753.2|2752|13
1733229600000|2024-12-03 12:40:00|2753.4|2752.2|2754.2|2753|2754.7|2753.5|2753.2|2752|42
1733229900000|2024-12-03 12:45:00|2754.7|2753.5|2752.4|2751.2|2754.7|2753.5|2752.2|2751|31
1733230200000|2024-12-03 12:50:00|2752.2|2751|2752.7|2751.5|2753.4|2752.2|2751.9|2750.7|94
1733230500000|2024-12-03 12:55:00|2753.2|2752|2752.9|2751.7|2753.2|2752|2752.2|2751|15
1733230800000|2024-12-03 13:00:00|2752.7|2751.5|2753.2|2752|2753.2|2752|2752.2|2751|9
1733231100000|2024-12-03 13:05:00|2753.4|2752.2|2754.2|2753|2754.2|2753|2752.9|2751.7|54
1733231400000|2024-12-03 13:10:00|2753.9|2752.7|2753.7|2752.5|2754.7|2753.5|2753.2|2752|13
1733231700000|2024-12-03 13:15:00|2753.9|2752.7|2753.9|2752.7|2753.9|2752.7|2753.2|2752|4
1733232000000|2024-12-03 13:20:00|2753.7|2752.5|2751.7|2750.5|2753.7|2752.5|2751.2|2750|27
1733232300000|2024-12-03 13:25:00|2751.4|2750.2|2750.9|2749.7|2751.9|2750.7|2749.9|2748.7|62
1733232600000|2024-12-03 13:30:00|2751.2|2750|2749.7|2748.5|2751.2|2750|2749.2|2748|69
1733232900000|2024-12-03 13:35:00|2749.9|2748.7|2747.2|2746|2750.7|2749.5|2746.7|2745.5|116
1733233200000|2024-12-03 13:40:00|2747.4|2746.2|2747.2|2746|2749.2|2748|2747.2|2746|70
1733233500000|2024-12-03 13:45:00|2746.9|2745.7|2747.2|2746|2748.2|2747|2746.7|2745.5|122
1733233800000|2024-12-03 13:50:00|2746.9|2745.7|2742.7|2741.5|2747.2|2746|2741.2|2740|181
1733234100000|2024-12-03 13:55:00|2742.4|2741.2|2739.2|2738|2743.2|2742|2738.7|2737.5|202
1733234400000|2024-12-03 14:00:00|2738.7|2737.5|2745.7|2744.5|2745.7|2744.5|2738.7|2737.5|174
1733234700000|2024-12-03 14:05:00|2745.9|2744.7|2741.7|2740.5|2745.9|2744.7|2741.2|2740|204
1733235000000|2024-12-03 14:10:00|2741.4|2740.2|2744.7|2743.5|2744.9|2743.7|2741.4|2740.2|204
1733235300000|2024-12-03 14:15:00|2744.9|2743.7|2745.7|2744.5|2745.9|2744.7|2742.9|2741.7|219
1733235600000|2024-12-03 14:20:00|2745.9|2744.7|2744.7|2743.5|2747.4|2746.2|2744.7|2743.5|211
1733235900000|2024-12-03 14:25:00|2745.2|2744|2743.7|2742.5|2745.7|2744.5|2743.2|2742|218
1733236200000|2024-12-03 14:30:00|2743.2|2742|2744.7|2743.5|2745.7|2744.5|2742.2|2741|286
1733236500000|2024-12-03 14:35:00|2744.4|2743.2|2740.2|2739|2745.2|2744|2738.7|2737.5|144
1733236800000|2024-12-03 14:40:00|2739.9|2738.7|2741.2|2740|2741.7|2740.5|2738.2|2737|92
1733237100000|2024-12-03 14:45:00|2740.9|2739.7|2741.2|2740|2743.7|2742.5|2740.4|2739.2|88
1733237400000|2024-12-03 14:50:00|2741.7|2740.5|2739.4|2738.2|2741.7|2740.5|2738.9|2737.7|115
1733237700000|2024-12-03 14:55:00|2739.7|2738.5|2742.4|2741.2|2742.9|2741.7|2739.2|2738|91
1733238000000|2024-12-03 15:00:00|2743.4|2742.2|2743.2|2742|2745.2|2744|2741.7|2740.5|175
1733238300000|2024-12-03 15:05:00|2742.7|2741.5|2745.2|2744|2746.2|2745|2742.7|2741.5|76
1733238600000|2024-12-03 15:10:00|2744.9|2743.7|2742.2|2741|2744.9|2743.7|2741.7|2740.5|130
1733238900000|2024-12-03 15:15:00|2741.9|2740.7|2739.7|2738.5|2743.2|2742|2738.9|2737.7|121
1733239200000|2024-12-03 15:20:00|2740.2|2739|2736.7|2735.5|2740.2|2739|2736.7|2735.5|172
1733239500000|2024-12-03 15:25:00|2736.2|2735|2731.7|2730.5|2736.7|2735.5|2731.7|2730.5|236
1733239800000|2024-12-03 15:30:00|2731.9|2730.7|2738.7|2737.5|2739.4|2738.2|2731.7|2730.5|126
1733240100000|2024-12-03 15:35:00|2739.2|2738|2739.2|2738|2742.2|2741|2738.9|2737.7|90
1733240400000|2024-12-03 15:40:00|2738.9|2737.7|2740.7|2739.5|2741.2|2740|2738.7|2737.5|91
1733240700000|2024-12-03 15:45:00|2740.9|2739.7|2741.7|2740.5|2742.2|2741|2738.9|2737.7|53
1733241000000|2024-12-03 15:50:00|2741.9|2740.7|2743.2|2742|2744.2|2743|2741.4|2740.2|126
1733241300000|2024-12-03 15:55:00|2742.7|2741.5|2743.2|2742|2744.2|2743|2741.7|2740.5|180
1733241600000|2024-12-03 16:00:00|2743.7|2742.5|2746.7|2745.5|2748.9|2747.7|2743.2|2742|181
1733241900000|2024-12-03 16:05:00|2746.4|2745.2|2745.2|2744|2746.7|2745.5|2743.7|2742.5|133
1733242200000|2024-12-03 16:10:00|2745.4|2744.2|2744.7|2743.5|2745.9|2744.7|2743.7|2742.5|181
1733242500000|2024-12-03 16:15:00|2745.2|2744|2746.7|2745.5|2746.9|2745.7|2744.2|2743|155
1733242800000|2024-12-03 16:20:00|2746.4|2745.2|2746.2|2745|2748.2|2747|2745.9|2744.7|93
1733243100000|2024-12-03 16:25:00|2745.9|2744.7|2749.2|2748|2749.2|2748|2745.7|2744.5|55
1733243400000|2024-12-03 16:30:00|2748.9|2747.7|2744.2|2743|2749.2|2748|2743.9|2742.7|195
1733243700000|2024-12-03 16:35:00|2743.9|2742.7|2743.2|2742|2744.9|2743.7|2742.2|2741|93
1733244000000|2024-12-03 16:40:00|2742.9|2741.7|2738.2|2737|2743.4|2742.2|2738.2|2737|66
1733244300000|2024-12-03 16:45:00|2738.7|2737.5|2739.7|2738.5|2740.2|2739|2737.2|2736|281
1733244600000|2024-12-03 16:50:00|2739.9|2738.7|2742.7|2741.5|2742.7|2741.5|2738.9|2737.7|213
1733244900000|2024-12-03 16:55:00|2742.4|2741.2|2740.7|2739.5|2742.9|2741.7|2740.7|2739.5|256
1733245200000|2024-12-03 17:00:00|2741.2|2740|2743.7|2742.5|2743.7|2742.5|2740.7|2739.5|19
1733245500000|2024-12-03 17:05:00|2743.4|2742.2|2744.2|2743|2744.7|2743.5|2742.9|2741.7|54
1733245800000|2024-12-03 17:10:00|2744.4|2743.2|2744.7|2743.5|2745.4|2744.2|2744.2|2743|53
1733246100000|2024-12-03 17:15:00|2744.9|2743.7|2745.9|2744.7|2746.2|2745|2744.4|2743.2|50
1733246400000|2024-12-03 17:20:00|2746.2|2745|2747.7|2746.5|2748.2|2747|2746.2|2745|61
1733246700000|2024-12-03 17:25:00|2747.4|2746.2|2747.7|2746.5|2748.2|2747|2746.2|2745|29
1733247000000|2024-12-03 17:30:00|2747.2|2746|2748.2|2747|2748.7|2747.5|2746.2|2745|42
1733247300000|2024-12-03 17:35:00|2748.7|2747.5|2748.2|2747|2749.7|2748.5|2748.2|2747|27
1733247600000|2024-12-03 17:40:00|2748.4|2747.2|2749.4|2748.2|2749.4|2748.2|2748.2|2747|30
1733247900000|2024-12-03 17:45:00|2749.7|2748.5|2750.7|2749.5|2750.9|2749.7|2749.2|2748|83
1733248200000|2024-12-03 17:50:00|2750.2|2749|2751.2|2750|2751.7|2750.5|2749.7|2748.5|80
1733248500000|2024-12-03 17:55:00|2750.9|2749.7|2751.2|2750|2751.2|2750|2750.2|2749|53
1733248800000|2024-12-03 18:00:00|2750.9|2749.7|2749.7|2748.5|2751.4|2750.2|2749.7|2748.5|114
1733249100000|2024-12-03 18:05:00|2749.9|2748.7|2749.7|2748.5|2750.2|2749|2749.2|2748|44
1733249400000|2024-12-03 18:10:00|2749.9|2748.7|2749.7|2748.5|2749.9|2748.7|2749.2|2748|12
1733249700000|2024-12-03 18:15:00|2750.2|2749|2749.9|2748.7|2750.2|2749|2748.7|2747.5|102
1733250000000|2024-12-03 18:20:00|2749.7|2748.5|2749.2|2748|2750.2|2749|2749.2|2748|148
1733250300000|2024-12-03 18:25:00|2749.4|2748.2|2749.7|2748.5|2750.2|2749|2749.2|2748|241
1733250600000|2024-12-03 18:30:00|2749.4|2748.2|2750.7|2749.5|2750.7|2749.5|2748.7|2747.5|334
1733250900000|2024-12-03 18:35:00|2751.2|2750|2751.2|2750|2751.4|2750.2|2750.7|2749.5|105
1733251200000|2024-12-03 18:40:00|2750.9|2749.7|2751.7|2750.5|2751.7|2750.5|2750.7|2749.5|136
1733251500000|2024-12-03 18:45:00|2751.2|2750|2750.7|2749.5|2751.2|2750|2749.2|2748|186
1733251800000|2024-12-03 18:50:00|2750.9|2749.7|2751.2|2750|2751.4|2750.2|2750.2|2749|313
1733252100000|2024-12-03 18:55:00|2750.7|2749.5|2751.7|2750.5|2752.2|2751|2750.7|2749.5|27
1733252400000|2024-12-03 19:00:00|2751.2|2750|2750.7|2749.5|2751.4|2750.2|2750.2|2749|231
1733252700000|2024-12-03 19:05:00|2750.2|2749|2751.2|2750|2751.2|2750|2749.4|2748.2|199
1733253000000|2024-12-03 19:10:00|2750.7|2749.5|2750.7|2749.5|2751.7|2750.5|2750.2|2749|201
1733253300000|2024-12-03 19:15:00|2750.4|2749.2|2751.7|2750.5|2751.7|2750.5|2749.7|2748.5|47
1733253600000|2024-12-03 19:20:00|2751.9|2750.7|2752.2|2751|2752.2|2751|2751.7|2750.5|45
1733253900000|2024-12-03 19:25:00|2752.4|2751.2|2754.7|2753.5|2754.9|2753.7|2752.2|2751|39
1733254200000|2024-12-03 19:30:00|2754.4|2753.2|2755.9|2754.7|2756.2|2755|2753.9|2752.7|56
1733254500000|2024-12-03 19:35:00|2755.7|2754.5|2755.7|2754.5|2755.9|2754.7|2754.7|2753.5|34
1733254800000|2024-12-03 19:40:00|2756.2|2755|2755.7|2754.5|2756.2|2755|2755.4|2754.2|15
1733255100000|2024-12-03 19:45:00|2756.2|2755|2756.7|2755.5|2756.9|2755.7|2756.2|2755|38
1733255400000|2024-12-03 19:50:00|2757.2|2756|2757.2|2756|2757.2|2756|2756.7|2755.5|27
1733255700000|2024-12-03 19:55:00|2757.4|2756.2|2757.7|2756.5|2757.7|2756.5|2757.2|2756|26
1733256000000|2024-12-03 20:00:00|2757.2|2756|2756.7|2755.5|2757.7|2756.5|2756.7|2755.5|56
1733256300000|2024-12-03 20:05:00|2756.9|2755.7|2758.2|2757|2758.2|2757|2756.2|2755|81
1733256600000|2024-12-03 20:10:00|2757.9|2756.7|2757.2|2756|2757.9|2756.7|2756.7|2755.5|106
1733256900000|2024-12-03 20:15:00|2756.7|2755.5|2756.7|2755.5|2756.7|2755.5|2755.9|2754.7|31
1733257200000|2024-12-03 20:20:00|2757.2|2756|2757.2|2756|2757.7|2756.5|2756.7|2755.5|107
1733257500000|2024-12-03 20:25:00|2756.9|2755.7|2757.7|2756.5|2758.2|2757|2756.9|2755.7|26
1733257800000|2024-12-03 20:30:00|2757.4|2756.2|2756.2|2755|2757.7|2756.5|2755.7|2754.5|56
1733258100000|2024-12-03 20:35:00|2756.7|2755.5|2755.2|2754|2756.7|2755.5|2755.2|2754|42
1733258400000|2024-12-03 20:40:00|2755.4|2754.2|2753.2|2752|2755.7|2754.5|2752.7|2751.5|148
1733258700000|2024-12-03 20:45:00|2753.4|2752.2|2754.7|2753.5|2755.4|2754.2|2753.2|2752|71
1733259000000|2024-12-03 20:50:00|2754.9|2753.7|2756.7|2754.7|2756.8|2754.8|2753.4|2752.2|160
1733259300000|2024-12-03 20:55:00|2756.6|2754.6|2756.1|2754.1|2757.3|2755.3|2755.9|2753.9|0
1733259600000|2024-12-03 21:00:00|2756.3|2754.3|2756.1|2754.1|2757.3|2755.3|2755.8|2753.8|9
1733259900000|2024-12-03 21:05:00|2756.2|2754.2|2756.9|2754.9|2757.6|2755.6|2756.1|2754.1|0
1733260200000|2024-12-03 21:10:00|2756.8|2754.8|2758|2756|2758.1|2756.1|2756.7|2754.7|0
1733260500000|2024-12-03 21:15:00|2758.1|2756.1|2758|2756|2758.7|2756.7|2757.9|2755.9|0
1733260800000|2024-12-03 21:20:00|2758.1|2756.1|2758.3|2756.3|2758.6|2756.6|2758.1|2756.1|0
1733261100000|2024-12-03 21:25:00|2758.5|2756.5|2758|2756|2758.6|2756.6|2757.6|2755.6|0
1733261400000|2024-12-03 21:30:00|2758.1|2756.1|2758.9|2756.9|2759.5|2757.5|2758.1|2756.1|0
1733261700000|2024-12-03 21:35:00|2759|2757|2758.5|2756.5|2759|2757|2758.2|2756.2|0
1733262000000|2024-12-03 21:40:00|2758.6|2756.6|2758.8|2756.8|2758.8|2756.8|2758.5|2756.5|0
1733262300000|2024-12-03 21:45:00|2759|2757|2759.2|2757.2|2759.5|2757.5|2758.6|2756.6|0
1733262600000|2024-12-03 21:50:00|2759.1|2757.1|2758.9|2756.9|2759.2|2757.2|2758.7|2756.7|0
1733262900000|2024-12-03 21:55:00|2758.8|2756.8|2758.3|2756.3|2758.9|2756.9|2758.1|2756.1|0
1733263200000|2024-12-03 22:00:00|2758.5|2756.5|2758.5|2756.5|2758.6|2756.6|2758.3|2756.3|0
1733263500000|2024-12-03 22:05:00|2758.6|2756.6|2758.5|2756.5|2758.6|2756.6|2758.5|2756.5|0
1733263800000|2024-12-03 22:10:00|2758.4|2756.4|2758.5|2756.5|2758.6|2756.6|2758.4|2756.4|0
1733264100000|2024-12-03 22:15:00|2758.6|2756.6|2758.6|2756.6|2758.6|2756.6|2758.5|2756.5|0
1733264400000|2024-12-03 22:20:00|2758.4|2756.4|2758.2|2756.2|2758.5|2756.5|2757.9|2755.9|0
1733264700000|2024-12-03 22:25:00|2758.1|2756.1|2758|2756|2758.1|2756.1|2757.7|2755.7|0
1733265000000|2024-12-03 22:30:00|2758.1|2756.1|2758.1|2756.1|2758.1|2756.1|2758|2756|0
1733265300000|2024-12-03 22:35:00|2758.3|2756.3|2758.5|2756.5|2758.6|2756.6|2758.1|2756.1|0
1733265600000|2024-12-03 22:40:00|2758.4|2756.4|2758.6|2756.6|2758.6|2756.6|2758.4|2756.4|0
1733265900000|2024-12-03 22:45:00|2758.5|2756.5|2758.5|2756.5|2758.5|2756.5|2758.5|2756.5|0
1733266200000|2024-12-03 22:50:00|2758.6|2756.6|2758.5|2756.5|2758.6|2756.6|2758.5|2756.5|0
1733266500000|2024-12-03 22:55:00|2758.6|2756.6|2758.6|2756.6|2758.7|2756.7|2758.5|2756.5|0
1733266800000|2024-12-03 23:00:00|2758.5|2756.5|2757.1|2755.1|2758.5|2756.5|2756.3|2754.3|0
1733267100000|2024-12-03 23:05:00|2757|2755|2756.5|2754.5|2757.6|2755.6|2756.5|2754.5|0
1733267400000|2024-12-03 23:10:00|2756.6|2754.6|2758.8|2756.8|2758.9|2756.9|2755.8|2753.8|0
1733267700000|2024-12-03 23:15:00|2758.9|2756.9|2759.6|2757.6|2759.6|2757.6|2758.9|2756.9|0
1733268000000|2024-12-03 23:20:00|2759.8|2757.8|2759.8|2757.8|2760.2|2758.2|2758.7|2756.7|0
1733268300000|2024-12-03 23:25:00|2759.7|2757.7|2759.4|2757.4|2760.2|2758.2|2759.1|2757.1|0
1733268600000|2024-12-03 23:30:00|2759.1|2757.1|2758.3|2756.3|2759.6|2757.6|2756.6|2754.6|0
1733268900000|2024-12-03 23:35:00|2758.1|2756.1|2757.5|2755.5|2758.7|2756.7|2757.4|2755.4|0
1733269200000|2024-12-03 23:40:00|2757.4|2755.4|2756.8|2754.8|2759.3|2757.3|2756.3|2754.3|0
1733269500000|2024-12-03 23:45:00|2756.9|2754.9|2755.9|2754.7|2757.7|2756.5|2749.9|2748.7|584
1733269800000|2024-12-03 23:50:00|2756.2|2755|2754.2|2753|2756.2|2755|2752.2|2751|752
1733270100000|2024-12-03 23:55:00|2753.9|2752.7|2757.7|2756.5|2757.7|2756.5|2752.2|2751|831
1733270400000|2024-12-04 00:00:00|2757.5|2756.7|2752.7|2751.9|2757.5|2756.7|2751.2|2750.4|957
1733270700000|2024-12-04 00:05:00|2753|2752.2|2754.7|2753.9|2758|2757.2|2751.2|2750.4|676
1733271000000|2024-12-04 00:10:00|2754.5|2753.7|2758.5|2757.7|2759.5|2758.7|2753.5|2752.7|406
1733271300000|2024-12-04 00:15:00|2758.2|2757.4|2759|2758.2|2761|2760.2|2757|2756.2|277
1733271600000|2024-12-04 00:20:00|2758.7|2757.9|2758.5|2757.7|2761.7|2760.9|2758.2|2757.4|339
1733271900000|2024-12-04 00:25:00|2758.7|2757.9|2754.7|2753.9|2758.7|2757.9|2754|2753.2|253
1733272200000|2024-12-04 00:30:00|2755|2754.2|2754.5|2753.7|2755.5|2754.7|2752|2751.2|292
1733272500000|2024-12-04 00:35:00|2754.7|2753.9|2749.2|2748.4|2756|2755.2|2748|2747.2|316
1733272800000|2024-12-04 00:40:00|2749.5|2748.7|2746.7|2745.9|2750.5|2749.7|2746.5|2745.7|432
1733273100000|2024-12-04 00:45:00|2747|2746.2|2748|2747.2|2749|2748.2|2745.7|2744.9|167
1733273400000|2024-12-04 00:50:00|2748.2|2747.4|2748.5|2747.7|2749|2748.2|2746|2745.2|170
1733273700000|2024-12-04 00:55:00|2748.7|2747.9|2747.5|2746.7|2749.7|2748.9|2746.5|2745.7|202
1733274000000|2024-12-04 01:00:00|2747|2746.2|2746|2745.2|2749.7|2748.9|2745.5|2744.7|352
1733274300000|2024-12-04 01:05:00|2745.7|2744.9|2746|2745.2|2747|2746.2|2744.5|2743.7|287
1733274600000|2024-12-04 01:10:00|2746.2|2745.4|2746|2745.2|2747.5|2746.7|2745.5|2744.7|330
1733274900000|2024-12-04 01:15:00|2745.5|2744.7|2744.5|2743.7|2746|2745.2|2744.2|2743.4|306
1733275200000|2024-12-04 01:20:00|2745|2744.2|2745.5|2744.7|2746.5|2745.7|2744|2743.2|226
1733275500000|2024-12-04 01:25:00|2745.7|2744.9|2743.7|2742.9|2746.2|2745.4|2743.5|2742.7|171
1733275800000|2024-12-04 01:30:00|2743.5|2742.7|2743.7|2742.9|2744|2743.2|2741.2|2740.4|329
1733276100000|2024-12-04 01:35:00|2743.5|2742.7|2741.5|2740.7|2744.2|2743.4|2740|2739.2|403
1733276400000|2024-12-04 01:40:00|2741|2740.2|2742|2741.2|2742.2|2741.4|2740.5|2739.7|268
1733276700000|2024-12-04 01:45:00|2741.7|2740.9|2742|2741.2|2743.7|2742.9|2740.2|2739.4|339
1733277000000|2024-12-04 01:50:00|2742.2|2741.4|2742.5|2741.7|2744|2743.2|2742|2741.2|176
1733277300000|2024-12-04 01:55:00|2742.2|2741.4|2743.5|2742.7|2744|2743.2|2742|2741.2|238
1733277600000|2024-12-04 02:00:00|2744|2743.2|2742.5|2741.7|2744.5|2743.7|2742|2741.2|236
1733277900000|2024-12-04 02:05:00|2742.2|2741.4|2743.5|2742.7|2743.7|2742.9|2741.7|2740.9|195
1733278200000|2024-12-04 02:10:00|2743.2|2742.4|2741.5|2740.7|2743.2|2742.4|2741|2740.2|256
1733278500000|2024-12-04 02:15:00|2741|2740.2|2738.5|2737.7|2741|2740.2|2738.5|2737.7|381
1733278800000|2024-12-04 02:20:00|2738.7|2737.9|2736.5|2735.7|2739|2738.2|2736|2735.2|563
1733279100000|2024-12-04 02:25:00|2736.7|2735.9|2736|2735.2|2737|2736.2|2736|2735.2|198
1733279400000|2024-12-04 02:30:00|2736.2|2735|2735.2|2734|2736.2|2735|2733.9|2732.7|262
1733279700000|2024-12-04 02:35:00|2734.7|2733.5|2735.4|2734.2|2735.7|2734.5|2734.2|2733|275
1733280000000|2024-12-04 02:40:00|2735.7|2734.5|2736.7|2735.5|2736.9|2735.7|2735.2|2734|341
1733280300000|2024-12-04 02:45:00|2736.9|2735.7|2737.4|2736.2|2737.7|2736.5|2736.2|2735|399
1733280600000|2024-12-04 02:50:00|2737.7|2736.5|2736.7|2735.5|2738.4|2737.2|2735.7|2734.5|375
1733280900000|2024-12-04 02:55:00|2736.2|2735|2736.7|2735.5|2737.7|2736.5|2736.2|2735|534
1733281200000|2024-12-04 03:00:00|2736.9|2735.7|2735.2|2734|2736.9|2735.7|2735.2|2734|513
1733281500000|2024-12-04 03:05:00|2734.9|2733.7|2736.2|2735|2736.2|2735|2734.7|2733.5|701
1733281800000|2024-12-04 03:10:00|2735.9|2734.7|2735.2|2734|2735.9|2734.7|2734.2|2733|371
1733282100000|2024-12-04 03:15:00|2734.9|2733.7|2733.2|2732|2735.2|2734|2732.7|2731.5|383
1733282400000|2024-12-04 03:20:00|2733.7|2732.5|2733.7|2732.5|2734.4|2733.2|2733.4|2732.2|487
1733282700000|2024-12-04 03:25:00|2733.2|2732|2733.7|2732.5|2735.2|2734|2733.2|2732|463
1733283000000|2024-12-04 03:30:00|2733.5|2732.7|2738|2737.2|2738.2|2737.4|2733.5|2732.7|548
1733283300000|2024-12-04 03:35:00|2738.5|2737.7|2742.5|2741.7|2742.5|2741.7|2738|2737.2|329
1733283600000|2024-12-04 03:40:00|2743|2742.2|2742.5|2741.7|2744.5|2743.7|2742.5|2741.7|230
1733283900000|2024-12-04 03:45:00|2742.7|2741.9|2744|2743.2|2744.2|2743.4|2741|2740.2|211
1733284200000|2024-12-04 03:50:00|2744.2|2743.4|2744|2743.2|2744.5|2743.7|2742.2|2741.4|202
1733284500000|2024-12-04 03:55:00|2743.5|2742.7|2745.5|2744.7|2746.5|2745.7|2743.5|2742.7|265
1733284800000|2024-12-04 04:00:00|2745.7|2744.9|2745.5|2744.7|2746.5|2745.7|2744|2743.2|223
1733285100000|2024-12-04 04:05:00|2745.2|2744.4|2744.2|2743.4|2745.7|2744.9|2744|2743.2|161
1733285400000|2024-12-04 04:10:00|2744|2743.2|2747|2746.2|2747|2746.2|2743.5|2742.7|224
1733285700000|2024-12-04 04:15:00|2746.7|2745.9|2744.7|2743.9|2747|2746.2|2744.5|2743.7|148
1733286000000|2024-12-04 04:20:00|2744.5|2743.7|2742|2741.2|2744.5|2743.7|2742|2741.2|183
1733286300000|2024-12-04 04:25:00|2741.7|2740.9|2744|2743.2|2744.2|2743.4|2741.7|2740.9|207
1733286600000|2024-12-04 04:30:00|2744.2|2743.4|2744.2|2743.4|2745|2744.2|2743|2742.2|203
1733286900000|2024-12-04 04:35:00|2744.5|2743.7|2742.5|2741.7|2744.5|2743.7|2742|2741.2|133
1733287200000|2024-12-04 04:40:00|2742|2741.2|2743|2742.2|2743.5|2742.7|2742|2741.2|132
1733287500000|2024-12-04 04:45:00|2742.5|2741.7|2745|2744.2|2745.7|2744.9|2742.5|2741.7|147
1733287800000|2024-12-04 04:50:00|2744.7|2743.9|2745|2744.2|2745.5|2744.7|2744|2743.2|137
1733288100000|2024-12-04 04:55:00|2744.5|2743.7|2746|2745.2|2746.2|2745.4|2744.5|2743.7|168
1733288400000|2024-12-04 05:00:00|2745.7|2744.9|2747.2|2746.4|2748|2747.2|2745|2744.2|244
1733288700000|2024-12-04 05:05:00|2747|2746.2|2747|2746.2|2749|2748.2|2747|2746.2|161
1733289000000|2024-12-04 05:10:00|2746.7|2745.9|2747|2746.2|2748|2747.2|2746.5|2745.7|121
1733289300000|2024-12-04 05:15:00|2747.2|2746.4|2748|2747.2|2748.7|2747.9|2747.2|2746.4|159
1733289600000|2024-12-04 05:20:00|2747.7|2746.9|2745|2744.2|2747.7|2746.9|2744.7|2743.9|175
1733289900000|2024-12-04 05:25:00|2745.5|2744.7|2748|2747.2|2748.5|2747.7|2745.5|2744.7|173
1733290200000|2024-12-04 05:30:00|2748.2|2747.4|2749|2748.2|2750.5|2749.7|2748|2747.2|298
1733290500000|2024-12-04 05:35:00|2748.7|2747.9|2749.5|2748.7|2749.7|2748.9|2748|2747.2|267
1733290800000|2024-12-04 05:40:00|2749|2748.2|2749.5|2748.7|2751|2750.2|2749|2748.2|193
1733291100000|2024-12-04 05:45:00|2749|2748.2|2748|2747.2|2750|2749.2|2748|2747.2|290
1733291400000|2024-12-04 05:50:00|2747.5|2746.7|2746|2745.2|2749|2748.2|2745.7|2744.9|362
1733291700000|2024-12-04 05:55:00|2745.7|2744.9|2747|2746.2|2747.7|2746.9|2745.5|2744.7|323
1733292000000|2024-12-04 06:00:00|2747.2|2746.4|2747.5|2746.7|2750|2749.2|2747|2746.2|475
1733292300000|2024-12-04 06:05:00|2747.2|2746.4|2747.2|2746.4|2748|2747.2|2745.5|2744.7|392
1733292600000|2024-12-04 06:10:00|2747|2746.2|2745.5|2744.7|2747.5|2746.7|2745.2|2744.4|243
1733292900000|2024-12-04 06:15:00|2745.2|2744.4|2743|2742.2|2745.5|2744.7|2743|2742.2|219
1733293200000|2024-12-04 06:20:00|2743.2|2742.4|2741.5|2740.7|2743.5|2742.7|2739.2|2738.4|620
1733293500000|2024-12-04 06:25:00|2741|2740.2|2735.5|2734.7|2741|2740.2|2735.5|2734.7|1811
1733293800000|2024-12-04 06:30:00|2734.5|2733.7|2738|2737.2|2740|2739.2|2734.5|2733.7|2367
1733294100000|2024-12-04 06:35:00|2738.5|2737.7|2738.8|2736.8|2738.9|2737.9|2736.7|2735.9|162
1733294400000|2024-12-04 06:40:00|2738.9|2736.9|2739.9|2737.9|2740.7|2738.7|2738.9|2736.9|17
1733294700000|2024-12-04 06:45:00|2739.7|2737.7|2739.6|2737.6|2740.4|2738.4|2739.1|2737.1|532
1733295000000|2024-12-04 06:50:00|2739.4|2737.4|2739.4|2737.4|2739.9|2737.9|2739.2|2737.2|0
1733295300000|2024-12-04 06:55:00|2739.5|2737.5|2739.4|2737.4|2739.8|2737.8|2739.3|2737.3|0
1733295600000|2024-12-04 07:00:00|2739.3|2737.3|2739.8|2737.8|2740.2|2738.2|2739.2|2737.2|0
1733295900000|2024-12-04 07:05:00|2739.9|2737.9|2739|2737|2740.1|2738.1|2738.8|2736.8|0
1733296200000|2024-12-04 07:10:00|2738.9|2736.9|2740.4|2738.4|2740.5|2738.5|2738.8|2736.8|0
1733296500000|2024-12-04 07:15:00|2740.5|2738.5|2740.4|2738.4|2741|2739|2739.7|2737.7|0
1733296800000|2024-12-04 07:20:00|2740.2|2738.2|2740.1|2738.1|2740.5|2738.5|2740|2738|0
1733297100000|2024-12-04 07:25:00|2740|2738|2742.8|2740.8|2742.9|2740.9|2740|2738|0
1733297400000|2024-12-04 07:30:00|2742.9|2740.9|2742.8|2740.8|2743.7|2741.7|2742.5|2740.5|0
1733297700000|2024-12-04 07:35:00|2742.7|2740.7|2742.3|2740.3|2743|2741|2741.5|2739.5|0
1733298000000|2024-12-04 07:40:00|2742.2|2740.2|2744.6|2742.6|2745.1|2743.1|2742|2740|0
1733298300000|2024-12-04 07:45:00|2744.7|2742.7|2743.1|2741.1|2745|2743|2743.1|2741.1|0
1733298600000|2024-12-04 07:50:00|2742.9|2740.9|2743.5|2741.5|2743.6|2741.6|2742.4|2740.4|0
1733298900000|2024-12-04 07:55:00|2743.6|2741.6|2744.3|2742.3|2744.6|2742.6|2743.2|2741.2|0
1733299200000|2024-12-04 08:00:00|2744.6|2742.6|2754.4|2753.2|2755.4|2754.2|2744.3|2742.3|417
1733299500000|2024-12-04 08:05:00|2754.7|2753.5|2755.7|2754.5|2756.7|2755.5|2753.4|2752.2|153
1733299800000|2024-12-04 08:10:00|2755.4|2754.2|2751.7|2750.5|2755.4|2754.2|2751.7|2750.5|57
1733300100000|2024-12-04 08:15:00|2751.4|2750.2|2754.2|2753|2754.2|2753|2750.9|2749.7|103
1733300400000|2024-12-04 08:20:00|2754.4|2753.2|2754.2|2753|2755.7|2754.5|2752.9|2751.7|53
1733300700000|2024-12-04 08:25:00|2754.4|2753.2|2755.7|2754.5|2755.7|2754.5|2752.7|2751.5|63
1733301000000|2024-12-04 08:30:00|2755.4|2754.2|2754.2|2753|2755.7|2754.5|2752.7|2751.5|107
1733301300000|2024-12-04 08:35:00|2753.9|2752.7|2754.7|2753.5|2756.2|2755|2753.7|2752.5|97
1733301600000|2024-12-04 08:40:00|2754.9|2753.7|2756.7|2755.5|2756.7|2755.5|2754.2|2753|59
1733301900000|2024-12-04 08:45:00|2756.2|2755|2754.7|2753.5|2756.7|2755.5|2753.7|2752.5|63
1733302200000|2024-12-04 08:50:00|2754.9|2753.7|2755.2|2754|2756.2|2755|2754.2|2753|52
1733302500000|2024-12-04 08:55:00|2755.4|2754.2|2757.7|2756.5|2757.9|2756.7|2755.2|2754|38
1733302800000|2024-12-04 09:00:00|2757.4|2756.2|2756.7|2755.5|2758.2|2757|2756.2|2755|47
1733303100000|2024-12-04 09:05:00|2756.9|2755.7|2757.2|2756|2757.9|2756.7|2756.9|2755.7|51
1733303400000|2024-12-04 09:10:00|2757.4|2756.2|2758.7|2757.5|2758.7|2757.5|2757.2|2756|242
1733303700000|2024-12-04 09:15:00|2759.2|2758|2757.9|2756.7|2760.4|2759.2|2757.9|2756.7|46
1733304000000|2024-12-04 09:20:00|2757.7|2756.5|2759.2|2758|2759.7|2758.5|2757.2|2756|58
1733304300000|2024-12-04 09:25:00|2759.4|2758.2|2759.9|2758.7|2760.2|2759|2759.2|2758|43
1733304600000|2024-12-04 09:30:00|2759.7|2758.5|2759.2|2758|2760.9|2759.7|2758.7|2757.5|124
1733304900000|2024-12-04 09:35:00|2758.9|2757.7|2758.4|2757.2|2759.2|2758|2757.7|2756.5|40
1733305200000|2024-12-04 09:40:00|2758.7|2757.5|2758.4|2757.2|2759.7|2758.5|2758.2|2757|64
1733305500000|2024-12-04 09:45:00|2758.2|2757|2757.2|2756|2758.7|2757.5|2756.7|2755.5|44
1733305800000|2024-12-04 09:50:00|2757.4|2756.2|2758.2|2757|2758.7|2757.5|2757.2|2756|21
1733306100000|2024-12-04 09:55:00|2758.4|2757.2|2758.7|2757.5|2759.7|2758.5|2758.2|2757|57
1733306400000|2024-12-04 10:00:00|2758.9|2757.7|2758.7|2757.5|2760.2|2759|2758.2|2757|123
1733306700000|2024-12-04 10:05:00|2758.9|2757.7|2760.7|2759.5|2761.2|2760|2758.9|2757.7|61
1733307000000|2024-12-04 10:10:00|2760.9|2759.7|2759.7|2758.5|2760.9|2759.7|2759.2|2758|30
1733307300000|2024-12-04 10:15:00|2759.9|2758.7|2759.7|2758.5|2760.2|2759|2758.9|2757.7|25
1733307600000|2024-12-04 10:20:00|2760.2|2759|2758.2|2757|2760.4|2759.2|2758.2|2757|38
1733307900000|2024-12-04 10:25:00|2758.4|2757.2|2758.7|2757.5|2758.7|2757.5|2757.2|2756|7
1733308200000|2024-12-04 10:30:00|2758.4|2757.2|2757.9|2756.7|2758.9|2757.7|2757.7|2756.5|34
1733308500000|2024-12-04 10:35:00|2757.7|2756.5|2757.7|2756.5|2758.2|2757|2757.2|2756|7
1733308800000|2024-12-04 10:40:00|2757.2|2756|2758.7|2757.5|2758.7|2757.5|2757.2|2756|5
1733309100000|2024-12-04 10:45:00|2758.9|2757.7|2760.2|2759|2760.4|2759.2|2758.7|2757.5|32
1733309400000|2024-12-04 10:50:00|2759.9|2758.7|2760.7|2759.5|2761.2|2760|2759.9|2758.7|15
1733309700000|2024-12-04 10:55:00|2760.9|2759.7|2762.2|2761|2762.2|2761|2759.7|2758.5|66
1733310000000|2024-12-04 11:00:00|2762.4|2761.2|2762.2|2761|2762.7|2761.5|2761.7|2760.5|53
1733310300000|2024-12-04 11:05:00|2761.9|2760.7|2761.9|2760.7|2762.7|2761.5|2761.4|2760.2|17
1733310600000|2024-12-04 11:10:00|2762.2|2761|2763.7|2762.5|2764.2|2763|2761.7|2760.5|69
1733310900000|2024-12-04 11:15:00|2763.9|2762.7|2764.2|2763|2765.2|2764|2763.7|2762.5|142
1733311200000|2024-12-04 11:20:00|2764.4|2763.2|2764.7|2763.5|2765.2|2764|2763.9|2762.7|22
1733311500000|2024-12-04 11:25:00|2764.9|2763.7|2765.2|2764|2765.2|2764|2764.2|2763|43
1733311800000|2024-12-04 11:30:00|2764.9|2763.7|2764.4|2763.2|2765.2|2764|2763.7|2762.5|24
1733312100000|2024-12-04 11:35:00|2764.2|2763|2763.9|2762.7|2765.2|2764|2763.9|2762.7|12
1733312400000|2024-12-04 11:40:00|2764.2|2763|2763.7|2762.5|2764.2|2763|2763.2|2762|54
1733312700000|2024-12-04 11:45:00|2763.2|2762|2763.7|2762.5|2763.9|2762.7|2762.7|2761.5|19
1733313000000|2024-12-04 11:50:00|2763.9|2762.7|2764.7|2763.5|2765.2|2764|2763.7|2762.5|18
1733313300000|2024-12-04 11:55:00|2764.9|2763.7|2765.2|2764|2765.7|2764.5|2764.7|2763.5|28
1733313600000|2024-12-04 12:00:00|2765.4|2764.2|2766.7|2765.5|2766.7|2765.5|2764.7|2763.5|42
1733313900000|2024-12-04 12:05:00|2766.4|2765.2|2766.2|2765|2767.2|2766|2766.2|2765|58
1733314200000|2024-12-04 12:10:00|2766.4|2765.2|2765.7|2764.5|2766.7|2765.5|2765.4|2764.2|12
1733314500000|2024-12-04 12:15:00|2765.9|2764.7|2766.7|2765.5|2766.7|2765.5|2765.7|2764.5|35
1733314800000|2024-12-04 12:20:00|2766.9|2765.7|2766.9|2765.7|2767.2|2766|2766.7|2765.5|15
1733315100000|2024-12-04 12:25:00|2767.2|2766|2766.7|2765.5|2768.2|2767|2766.7|2765.5|27
1733315400000|2024-12-04 12:30:00|2766.9|2765.7|2766.4|2765.2|2767.7|2766.5|2766.2|2765|27
1733315700000|2024-12-04 12:35:00|2766.2|2765|2765.9|2764.7|2766.7|2765.5|2765.4|2764.2|16
1733316000000|2024-12-04 12:40:00|2765.7|2764.5|2765.7|2764.5|2766.2|2765|2765.2|2764|17
1733316300000|2024-12-04 12:45:00|2765.9|2764.7|2766.7|2765.5|2767.2|2766|2765.7|2764.5|21
1733316600000|2024-12-04 12:50:00|2766.4|2765.2|2766.9|2765.7|2767.2|2766|2766.2|2765|12
1733316900000|2024-12-04 12:55:00|2766.7|2765.5|2766.7|2765.5|2767.2|2766|2766.7|2765.5|15
1733317200000|2024-12-04 13:00:00|2766.9|2765.7|2766.2|2765|2767.2|2766|2766.2|2765|15
1733317500000|2024-12-04 13:05:00|2766.4|2765.2|2766.7|2765.5|2766.7|2765.5|2765.4|2764.2|30
1733317800000|2024-12-04 13:10:00|2766.9|2765.7|2767.2|2766|2767.2|2766|2766.7|2765.5|6
1733318100000|2024-12-04 13:15:00|2766.9|2765.7|2767.7|2766.5|2767.7|2766.5|2766.2|2765|22
1733318400000|2024-12-04 13:20:00|2768.2|2767|2768.4|2767.2|2768.7|2767.5|2768.2|2767|47
1733318700000|2024-12-04 13:25:00|2768.2|2767|2766.7|2765.5|2768.7|2767.5|2766.2|2765|27
1733319000000|2024-12-04 13:30:00|2766.2|2765|2766.2|2765|2767.2|2766|2765.4|2764.2|81
1733319300000|2024-12-04 13:35:00|2765.9|2764.7|2766.7|2765.5|2767.2|2766|2765.4|2764.2|21
1733319600000|2024-12-04 13:40:00|2767.2|2766|2768.9|2767.7|2769.2|2768|2766.7|2765.5|168
1733319900000|2024-12-04 13:45:00|2768.7|2767.5|2769.7|2768.5|2770.2|2769|2768.7|2767.5|34
1733320200000|2024-12-04 13:50:00|2769.2|2768|2769.9|2768.7|2770.2|2769|2768.7|2767.5|32
1733320500000|2024-12-04 13:55:00|2770.2|2769|2770.7|2769.5|2771.2|2770|2769.7|2768.5|34
1733320800000|2024-12-04 14:00:00|2770.4|2769.2|2770.7|2769.5|2770.7|2769.5|2769.7|2768.5|51
1733321100000|2024-12-04 14:05:00|2770.9|2769.7|2770.9|2769.7|2771.7|2770.5|2770.2|2769|159
1733321400000|2024-12-04 14:10:00|2770.7|2769.5|2771.2|2770|2771.9|2770.7|2770.7|2769.5|13
1733321700000|2024-12-04 14:15:00|2771.4|2770.2|2770.2|2769|2772.2|2771|2770.2|2769|53
1733322000000|2024-12-04 14:20:00|2770.4|2769.2|2770.2|2769|2771.2|2770|2769.7|2768.5|43
1733322300000|2024-12-04 14:25:00|2769.9|2768.7|2769.7|2768.5|2770.7|2769.5|2769.2|2768|102
1733322600000|2024-12-04 14:30:00|2769.9|2768.7|2767.7|2766.5|2770.2|2769|2767.2|2766|187
1733322900000|2024-12-04 14:35:00|2768.2|2767|2765.7|2764.5|2768.7|2767.5|2765.2|2764|155
1733323200000|2024-12-04 14:40:00|2766.2|2765|2766.2|2765|2766.7|2765.5|2765.2|2764|55
1733323500000|2024-12-04 14:45:00|2765.7|2764.5|2765.2|2764|2766.2|2765|2764.4|2763.2|98
1733323800000|2024-12-04 14:50:00|2765.7|2764.5|2765.2|2764|2766.2|2765|2764.2|2763|125
1733324100000|2024-12-04 14:55:00|2764.9|2763.7|2763.9|2762.7|2765.2|2764|2762.2|2761|411
1733324400000|2024-12-04 15:00:00|2761.4|2760.2|2758.2|2757|2761.7|2760.5|2757.7|2756.5|226
1733324700000|2024-12-04 15:05:00|2757.7|2756.5|2759.2|2758|2759.7|2758.5|2757.2|2756|79
1733325000000|2024-12-04 15:10:00|2758.9|2757.7|2757.2|2756|2759.7|2758.5|2757.2|2756|72
1733325300000|2024-12-04 15:15:00|2757.7|2756.5|2757.4|2756.2|2758.4|2757.2|2755.7|2754.5|164
1733325600000|2024-12-04 15:20:00|2757.7|2756.5|2758.2|2757|2758.9|2757.7|2757.2|2756|43
1733325900000|2024-12-04 15:25:00|2758.4|2757.2|2759.2|2758|2759.7|2758.5|2757.4|2756.2|58
1733326200000|2024-12-04 15:30:00|2759.4|2758.2|2760.7|2759.5|2761.2|2760|2758.7|2757.5|105
1733326500000|2024-12-04 15:35:00|2761.2|2760|2759.4|2758.2|2762.7|2761.5|2759.2|2758|119
1733326800000|2024-12-04 15:40:00|2759.2|2758|2759.7|2758.5|2759.7|2758.5|2758.4|2757.2|104
1733327100000|2024-12-04 15:45:00|2759.9|2758.7|2756.2|2755|2759.9|2758.7|2754.7|2753.5|134
1733327400000|2024-12-04 15:50:00|2755.9|2754.7|2754.7|2753.5|2756.2|2755|2754.2|2753|104
1733327700000|2024-12-04 15:55:00|2754.9|2753.7|2756.4|2755.2|2757.2|2756|2754.9|2753.7|38
1733328000000|2024-12-04 16:00:00|2756.2|2755|2754.2|2753|2757.4|2756.2|2754.2|2753|50
1733328300000|2024-12-04 16:05:00|2754.7|2753.5|2753.7|2752.5|2755.2|2754|2753.7|2752.5|46
1733328600000|2024-12-04 16:10:00|2753.9|2752.7|2753.7|2752.5|2755.9|2754.7|2753.2|2752|81
1733328900000|2024-12-04 16:15:00|2753.9|2752.7|2753.7|2752.5|2754.2|2753|2752.2|2751|68
1733329200000|2024-12-04 16:20:00|2753.9|2752.7|2753.2|2752|2754.2|2753|2752.2|2751|59
1733329500000|2024-12-04 16:25:00|2752.7|2751.5|2753.2|2752|2753.2|2752|2751.4|2750.2|88
1733329800000|2024-12-04 16:30:00|2752.9|2751.7|2752.7|2751.5|2753.2|2752|2750.9|2749.7|128
1733330100000|2024-12-04 16:35:00|2752.2|2751|2751.7|2750.5|2752.7|2751.5|2751.2|2750|54
1733330400000|2024-12-04 16:40:00|2752.2|2751|2753.7|2752.5|2753.7|2752.5|2751.7|2750.5|51
1733330700000|2024-12-04 16:45:00|2753.4|2752.2|2754.7|2753.5|2754.7|2753.5|2753.2|2752|9
1733331000000|2024-12-04 16:50:00|2754.4|2753.2|2754.4|2753.2|2754.4|2753.2|2753.2|2752|36
1733331300000|2024-12-04 16:55:00|2754.7|2753.5|2754.2|2753|2755.9|2754.7|2754.2|2753|104
1733331600000|2024-12-04 17:00:00|2754.7|2753.5|2752.9|2751.7|2754.7|2753.5|2752.9|2751.7|22
1733331900000|2024-12-04 17:05:00|2752.7|2751.5|2751.2|2750|2753.2|2752|2751.2|2750|32
1733332200000|2024-12-04 17:10:00|2750.9|2749.7|2751.2|2750|2751.2|2750|2749.7|2748.5|202
1733332500000|2024-12-04 17:15:00|2751.7|2750.5|2750.7|2749.5|2751.7|2750.5|2750.7|2749.5|16
1733332800000|2024-12-04 17:20:00|2751.2|2750|2750.2|2749|2751.2|2750|2749.7|2748.5|153
1733333100000|2024-12-04 17:25:00|2749.7|2748.5|2750.7|2749.5|2751.4|2750.2|2749.7|2748.5|19
1733333400000|2024-12-04 17:30:00|2750.9|2749.7|2750.7|2749.5|2751.2|2750|2750.2|2749|32
1733333700000|2024-12-04 17:35:00|2750.4|2749.2|2749.7|2748.5|2750.9|2749.7|2749.7|2748.5|151
1733334000000|2024-12-04 17:40:00|2749.9|2748.7|2749.7|2748.5|2749.9|2748.7|2749.7|2748.5|111
1733334300000|2024-12-04 17:45:00|2750.2|2749|2750.2|2749|2750.2|2749|2749.7|2748.5|97
1733334600000|2024-12-04 17:50:00|2750.4|2749.2|2753.2|2752|2753.2|2752|2750.4|2749.2|63
1733334900000|2024-12-04 17:55:00|2753.7|2752.5|2753.2|2752|2753.7|2752.5|2752.7|2751.5|28
1733335200000|2024-12-04 18:00:00|2753.4|2752.2|2752.2|2751|2753.7|2752.5|2752.2|2751|47
1733335500000|2024-12-04 18:05:00|2751.9|2750.7|2751.7|2750.5|2752.2|2751|2751.4|2750.2|12
1733335800000|2024-12-04 18:10:00|2751.9|2750.7|2750.7|2749.5|2752.2|2751|2750.7|2749.5|15
1733336100000|2024-12-04 18:15:00|2750.4|2749.2|2750.4|2749.2|2751.4|2750.2|2750.2|2749|42
1733336400000|2024-12-04 18:20:00|2750.2|2749|2749.7|2748.5|2750.7|2749.5|2749.7|2748.5|43
1733336700000|2024-12-04 18:25:00|2749.4|2748.2|2748.7|2747.5|2749.7|2748.5|2748.7|2747.5|55
1733337000000|2024-12-04 18:30:00|2748.4|2747.2|2746.7|2745.5|2748.7|2747.5|2745.7|2744.5|58
1733337300000|2024-12-04 18:35:00|2746.4|2745.2|2746.7|2745.5|2747.2|2746|2746.2|2745|53
1733337600000|2024-12-04 18:40:00|2746.4|2745.2|2746.7|2745.5|2747.2|2746|2745.7|2744.5|36
1733337900000|2024-12-04 18:45:00|2746.4|2745.2|2746.7|2745.5|2747.7|2746.5|2746.2|2745|46
1733338200000|2024-12-04 18:50:00|2746.9|2745.7|2748.7|2747.5|2749.2|2748|2746.7|2745.5|26
1733338500000|2024-12-04 18:55:00|2748.9|2747.7|2750.7|2749.5|2750.9|2749.7|2748.9|2747.7|52
1733338800000|2024-12-04 19:00:00|2750.2|2749|2752.2|2751|2754.2|2753|2749.4|2748.2|117
1733339100000|2024-12-04 19:05:00|2752.4|2751.2|2751.4|2750.2|2752.7|2751.5|2751.2|2750|28
1733339400000|2024-12-04 19:10:00|2751.2|2750|2750.7|2749.5|2752.2|2751|2750.2|2749|19
1733339700000|2024-12-04 19:15:00|2750.4|2749.2|2750.7|2749.5|2751.2|2750|2750.2|2749|75
1733340000000|2024-12-04 19:20:00|2751.2|2750|2752.4|2751.2|2752.7|2751.5|2751.2|2750|37
1733340300000|2024-12-04 19:25:00|2752.7|2751.5|2751.2|2750|2753.2|2752|2750.7|2749.5|17
1733340600000|2024-12-04 19:30:00|2750.7|2749.5|2751.2|2750|2751.2|2750|2749.7|2748.5|30
1733340900000|2024-12-04 19:35:00|2751.7|2750.5|2752.7|2751.5|2752.7|2751.5|2750.7|2749.5|31
1733341200000|2024-12-04 19:40:00|2752.2|2751|2751.7|2750.5|2752.7|2751.5|2751.7|2750.5|22
1733341500000|2024-12-04 19:45:00|2752.2|2751|2752.2|2751|2752.7|2751.5|2751.7|2750.5|41
1733341800000|2024-12-04 19:50:00|2752.4|2751.2|2752.7|2751.5|2753.2|2752|2752.2|2751|27
1733342100000|2024-12-04 19:55:00|2752.4|2751.2|2752.7|2751.5|2753.2|2752|2752.4|2751.2|12
1733342400000|2024-12-04 20:00:00|2752.9|2751.7|2755.2|2754|2755.2|2754|2752.7|2751.5|27
1733342700000|2024-12-04 20:05:00|2754.9|2753.7|2755.2|2754|2755.4|2754.2|2754.2|2753|15
1733343000000|2024-12-04 20:10:00|2755.4|2754.2|2755.2|2754|2755.9|2754.7|2755.2|2754|29
1733343300000|2024-12-04 20:15:00|2754.9|2753.7|2756.2|2755|2756.4|2755.2|2754.9|2753.7|32
1733343600000|2024-12-04 20:20:00|2755.9|2754.7|2757.2|2756|2757.4|2756.2|2755.9|2754.7|30
1733343900000|2024-12-04 20:25:00|2756.9|2755.7|2756.7|2755.5|2757.7|2756.5|2756.7|2755.5|29
1733344200000|2024-12-04 20:30:00|2757.2|2756|2757.7|2756.5|2757.7|2756.5|2756.2|2755|29
1733344500000|2024-12-04 20:35:00|2757.4|2756.2|2757.7|2756.5|2758.2|2757|2757.2|2756|16
1733344800000|2024-12-04 20:40:00|2757.9|2756.7|2757.2|2756|2758.2|2757|2757.2|2756|29
1733345100000|2024-12-04 20:45:00|2757.4|2756.2|2758.2|2757|2758.2|2757|2757.2|2756|65
1733345400000|2024-12-04 20:50:00|2758.4|2757.2|2758|2756|2759.2|2758|2757.7|2755.9|166
1733345700000|2024-12-04 20:55:00|2758.1|2756.1|2756.9|2754.9|2758.1|2756.1|2754.9|2752.9|0
1733346000000|2024-12-04 21:00:00|2756.8|2754.8|2757.9|2755.9|2757.9|2755.9|2755.9|2753.9|9
1733346300000|2024-12-04 21:05:00|2757.8|2755.8|2758.6|2756.6|2758.8|2756.8|2757.8|2755.8|0
1733346600000|2024-12-04 21:10:00|2758.4|2756.4|2758.5|2756.5|2758.8|2756.8|2758.2|2756.2|0
1733346900000|2024-12-04 21:15:00|2758.6|2756.6|2758.8|2756.8|2758.9|2756.9|2758.1|2756.1|0
1733347200000|2024-12-04 21:20:00|2758.6|2756.6|2758.6|2756.6|2758.7|2756.7|2758.6|2756.6|0
1733347500000|2024-12-04 21:25:00|2758.5|2756.5|2758.6|2756.6|2758.6|2756.6|2758.5|2756.5|0
1733347800000|2024-12-04 21:30:00|2758.5|2756.5|2758.8|2756.8|2758.9|2756.9|2758.5|2756.5|0
1733348100000|2024-12-04 21:35:00|2758.9|2756.9|2759|2757|2759.1|2757.1|2758.9|2756.9|0
1733348400000|2024-12-04 21:40:00|2759.1|2757.1|2758.9|2756.9|2759.1|2757.1|2758.7|2756.7|0
1733348700000|2024-12-04 21:45:00|2758.8|2756.8|2758.8|2756.8|2759|2757|2758.6|2756.6|0
1733349000000|2024-12-04 21:50:00|2759.1|2757.1|2759.1|2757.1|2759.5|2757.5|2758.8|2756.8|0
1733349300000|2024-12-04 21:55:00|2759|2757|2760.4|2758.4|2760.6|2758.6|2759|2757|0
1733349600000|2024-12-04 22:00:00|2760.3|2758.3|2760.3|2758.3|2760.4|2758.4|2760.3|2758.3|0
1733349900000|2024-12-04 22:05:00|2760.5|2758.5|2760.4|2758.4|2760.5|2758.5|2760.4|2758.4|0
1733350200000|2024-12-04 22:10:00|2760.6|2758.6|2760.6|2758.6|2760.6|2758.6|2760.5|2758.5|0
1733350500000|2024-12-04 22:15:00|2760.7|2758.7|2760.6|2758.6|2760.8|2758.8|2760.6|2758.6|0
1733350800000|2024-12-04 22:20:00|2760.8|2758.8|2760.7|2758.7|2760.8|2758.8|2760.6|2758.6|0
1733351400000|2024-12-04 22:30:00|2760.6|2758.6|2760.6|2758.6|2760.6|2758.6|2760.6|2758.6|0
1733351700000|2024-12-04 22:35:00|2760.7|2758.7|2760.6|2758.6|2760.7|2758.7|2760.6|2758.6|0
1733352600000|2024-12-04 22:50:00|2760.5|2758.5|2760.5|2758.5|2760.5|2758.5|2760.5|2758.5|0
1733352900000|2024-12-04 22:55:00|2760.6|2758.6|2760.5|2758.5|2760.6|2758.6|2760.5|2758.5|0
1733353200000|2024-12-04 23:00:00|2760.1|2758.1|2758|2756|2760.1|2758.1|2757.1|2755.1|0
1733353500000|2024-12-04 23:05:00|2757.8|2755.8|2758.7|2756.7|2758.7|2756.7|2757.7|2755.7|0
1733353800000|2024-12-04 23:10:00|2758.8|2756.8|2759.7|2757.7|2759.8|2757.8|2758.5|2756.5|0
1733354100000|2024-12-04 23:15:00|2759.3|2757.3|2760.9|2758.9|2761|2759|2758|2756|0
1733354400000|2024-12-04 23:20:00|2761|2759|2760.4|2758.4|2761.5|2759.5|2760.2|2758.2|0
1733354700000|2024-12-04 23:25:00|2759.9|2757.9|2759.4|2757.4|2761|2759|2758.4|2756.4|0
1733355000000|2024-12-04 23:30:00|2759|2757|2757.7|2755.7|2760.3|2758.3|2757.1|2755.1|0
1733355300000|2024-12-04 23:35:00|2757.6|2755.6|2756.1|2754.1|2757.7|2755.7|2756.1|2754.1|0
1733355600000|2024-12-04 23:40:00|2756.2|2754.2|2754.3|2752.3|2757.4|2755.4|2754.3|2752.3|0
1733355900000|2024-12-04 23:45:00|2754.4|2752.4|2759.7|2758.5|2760.4|2759.2|2754|2752|1383
1733356200000|2024-12-04 23:50:00|2760.2|2759|2762.2|2761|2762.2|2761|2758.2|2757|1543
1733356500000|2024-12-04 23:55:00|2761.9|2760.7|2760.2|2759|2762.2|2761|2756.7|2755.5|775
1733356800000|2024-12-05 00:00:00|2760|2759.2|2753.7|2752.9|2760|2759.2|2753.5|2752.7|931
1733357100000|2024-12-05 00:05:00|2754|2753.2|2749|2748.2|2754.7|2753.9|2748|2747.2|688
1733357400000|2024-12-05 00:10:00|2749.5|2748.7|2749.5|2748.7|2750.5|2749.7|2746.7|2745.9|421
1733357700000|2024-12-05 00:15:00|2750|2749.2|2746.5|2745.7|2751|2750.2|2746.5|2745.7|322
1733358000000|2024-12-05 00:20:00|2747|2746.2|2744.2|2743.4|2748.2|2747.4|2743.5|2742.7|247
1733358300000|2024-12-05 00:25:00|2744|2743.2|2742.1|2741.3|2746.6|2745.8|2742.1|2741.3|391
1733358600000|2024-12-05 00:30:00|2742.6|2741.8|2745.6|2744.8|2746.6|2745.8|2742.6|2741.8|330
1733358900000|2024-12-05 00:35:00|2746.1|2745.3|2747.1|2746.3|2747.8|2747|2744.6|2743.8|215
1733359200000|2024-12-05 00:40:00|2747.3|2746.5|2747.8|2747|2749.8|2749|2747.1|2746.3|261
1733359500000|2024-12-05 00:45:00|2747.6|2746.8|2748.1|2747.3|2749.3|2748.5|2747.1|2746.3|178
1733359800000|2024-12-05 00:50:00|2748.6|2747.8|2744.1|2743.3|2749.6|2748.8|2743.6|2742.8|443
1733360100000|2024-12-05 00:55:00|2744.3|2743.5|2746.1|2745.3|2747.1|2746.3|2742.6|2741.8|349
1733360400000|2024-12-05 01:00:00|2746.6|2745.8|2747.1|2746.3|2747.1|2746.3|2745.3|2744.5|176
1733360700000|2024-12-05 01:05:00|2746.6|2745.8|2747.1|2746.3|2747.6|2746.8|2744.6|2743.8|345
1733361000000|2024-12-05 01:10:00|2747.3|2746.5|2748.1|2747.3|2748.6|2747.8|2746.6|2745.8|238
1733361300000|2024-12-05 01:15:00|2747.8|2747|2744.1|2743.3|2747.8|2747|2744.1|2743.3|369
1733361600000|2024-12-05 01:20:00|2744.3|2743.5|2746.1|2745.3|2746.1|2745.3|2743.6|2742.8|255
1733361900000|2024-12-05 01:25:00|2745.6|2744.8|2744.1|2743.3|2745.6|2744.8|2743.8|2743|157
1733362200000|2024-12-05 01:30:00|2743.6|2742.8|2751.1|2750.3|2751.1|2750.3|2742.8|2742|561
1733362500000|2024-12-05 01:35:00|2750.6|2749.8|2748.6|2747.8|2750.6|2749.8|2748.1|2747.3|241
1733362800000|2024-12-05 01:40:00|2748.3|2747.5|2749.1|2748.3|2749.6|2748.8|2747.6|2746.8|120
1733363100000|2024-12-05 01:45:00|2748.8|2748|2750.1|2749.3|2750.8|2750|2748.1|2747.3|259
1733363400000|2024-12-05 01:50:00|2749.8|2749|2748.1|2747.3|2750.1|2749.3|2748.1|2747.3|119
1733363700000|2024-12-05 01:55:00|2748.3|2747.5|2747.6|2746.8|2749.6|2748.8|2747.1|2746.3|134
1733364000000|2024-12-05 02:00:00|2748.1|2747.3|2748.1|2747.3|2748.6|2747.8|2746.3|2745.5|147
1733364300000|2024-12-05 02:05:00|2748.3|2747.5|2748.6|2747.8|2750.1|2749.3|2748.3|2747.5|136
1733364600000|2024-12-05 02:10:00|2749.1|2748.3|2748.1|2747.3|2749.1|2748.3|2747.6|2746.8|110
1733364900000|2024-12-05 02:15:00|2747.6|2746.8|2747.1|2746.3|2747.6|2746.8|2746.6|2745.8|147
1733365200000|2024-12-05 02:20:00|2746.8|2746|2746.6|2745.8|2747.3|2746.5|2745.6|2744.8|120
1733365500000|2024-12-05 02:25:00|2747.1|2746.3|2746.6|2745.8|2747.1|2746.3|2746.1|2745.3|157
1733365800000|2024-12-05 02:30:00|2746.8|2745.6|2744.8|2743.6|2746.8|2745.6|2743.8|2742.6|353
1733366100000|2024-12-05 02:35:00|2745.3|2744.1|2745.3|2744.1|2745.8|2744.6|2744.8|2743.6|270
1733366400000|2024-12-05 02:40:00|2745.5|2744.3|2744.8|2743.6|2745.8|2744.6|2744.3|2743.1|276
1733366700000|2024-12-05 02:45:00|2744.3|2743.1|2743.3|2742.1|2744.8|2743.6|2743.3|2742.1|273
1733367000000|2024-12-05 02:50:00|2742.8|2741.6|2743.3|2742.1|2743.3|2742.1|2741.8|2740.6|414
1733367300000|2024-12-05 02:55:00|2742.8|2741.6|2744.3|2743.1|2744.3|2743.1|2742.8|2741.6|331
1733367600000|2024-12-05 03:00:00|2743.8|2742.6|2742.3|2741.1|2744.3|2743.1|2741.8|2740.6|301
1733367900000|2024-12-05 03:05:00|2741.8|2740.6|2742.8|2741.6|2743.3|2742.1|2741.8|2740.6|180
1733368200000|2024-12-05 03:10:00|2743.3|2742.1|2742.8|2741.6|2743.3|2742.1|2741.8|2740.6|265
1733368500000|2024-12-05 03:15:00|2743.3|2742.1|2743.3|2742.1|2743.8|2742.6|2742.8|2741.6|224
1733368800000|2024-12-05 03:20:00|2743|2741.8|2743.3|2742.1|2743.3|2742.1|2742.3|2741.1|371
1733369100000|2024-12-05 03:25:00|2743|2741.8|2744.8|2743.6|2744.8|2743.6|2742.8|2741.6|243
1733369400000|2024-12-05 03:30:00|2744.6|2743.8|2745.6|2744.8|2746.6|2745.8|2744.6|2743.8|337
1733369700000|2024-12-05 03:35:00|2745.8|2745|2744.1|2743.3|2746.3|2745.5|2743.6|2742.8|268
1733370000000|2024-12-05 03:40:00|2744.3|2743.5|2746.1|2745.3|2746.6|2745.8|2744.3|2743.5|126
1733370300000|2024-12-05 03:45:00|2745.6|2744.8|2745.8|2745|2746.8|2746|2745.6|2744.8|95
1733370600000|2024-12-05 03:50:00|2746.1|2745.3|2744.1|2743.3|2746.6|2745.8|2743.6|2742.8|450
1733370900000|2024-12-05 03:55:00|2743.8|2743|2743.6|2742.8|2744.6|2743.8|2742.8|2742|428
1733371200000|2024-12-05 04:00:00|2743.8|2743|2743.1|2742.3|2744.6|2743.8|2743.1|2742.3|327
1733371500000|2024-12-05 04:05:00|2743.6|2742.8|2744.1|2743.3|2744.1|2743.3|2742.1|2741.3|305
1733371800000|2024-12-05 04:10:00|2743.8|2743|2742.1|2741.3|2743.8|2743|2741.8|2741|100
1733372100000|2024-12-05 04:15:00|2741.8|2741|2741.1|2740.3|2742.1|2741.3|2741.1|2740.3|138
1733372400000|2024-12-05 04:20:00|2740.8|2740|2739.6|2738.8|2740.8|2740|2739.1|2738.3|311
1733372700000|2024-12-05 04:25:00|2739.1|2738.3|2741.1|2740.3|2741.6|2740.8|2738.6|2737.8|434
1733373000000|2024-12-05 04:30:00|2740.6|2739.8|2740.8|2740|2741.6|2740.8|2740.1|2739.3|297
1733373300000|2024-12-05 04:35:00|2740.6|2739.8|2741.1|2740.3|2741.6|2740.8|2739.6|2738.8|353
1733373600000|2024-12-05 04:40:00|2741.3|2740.5|2742.6|2741.8|2742.6|2741.8|2740.8|2740|347
1733373900000|2024-12-05 04:45:00|2742.3|2741.5|2741.6|2740.8|2743.1|2742.3|2741.6|2740.8|488
1733374200000|2024-12-05 04:50:00|2741.8|2741|2744.1|2743.3|2744.6|2743.8|2741.8|2741|256
1733374500000|2024-12-05 04:55:00|2744.3|2743.5|2744.3|2743.5|2745.6|2744.8|2744.3|2743.5|190
1733374800000|2024-12-05 05:00:00|2744.6|2743.8|2743.6|2742.8|2745.1|2744.3|2743.6|2742.8|211
1733375100000|2024-12-05 05:05:00|2743.3|2742.5|2743.6|2742.8|2744.6|2743.8|2743.1|2742.3|90
1733375400000|2024-12-05 05:10:00|2744.1|2743.3|2743.1|2742.3|2744.1|2743.3|2742.6|2741.8|199
1733375700000|2024-12-05 05:15:00|2742.8|2742|2742.6|2741.8|2744.1|2743.3|2742.1|2741.3|106
1733376000000|2024-12-05 05:20:00|2742.8|2742|2743.1|2742.3|2743.6|2742.8|2742.6|2741.8|87
1733376300000|2024-12-05 05:25:00|2743.6|2742.8|2743.6|2742.8|2743.6|2742.8|2742.6|2741.8|133
1733376600000|2024-12-05 05:30:00|2743.3|2742.5|2744.8|2744|2744.8|2744|2742.1|2741.3|197
1733376900000|2024-12-05 05:35:00|2745.1|2744.3|2743.6|2742.8|2745.1|2744.3|2743.6|2742.8|112
1733377200000|2024-12-05 05:40:00|2743.3|2742.5|2739.1|2738.3|2743.3|2742.5|2737.8|2737|449
1733377500000|2024-12-05 05:45:00|2739.3|2738.5|2741.1|2740.3|2741.6|2740.8|2737.6|2736.8|320
1733377800000|2024-12-05 05:50:00|2741.6|2740.8|2738.1|2737.3|2741.6|2740.8|2737.6|2736.8|254
1733378100000|2024-12-05 05:55:00|2737.8|2737|2742.1|2741.3|2742.1|2741.3|2737.6|2736.8|487
1733378400000|2024-12-05 06:00:00|2742.3|2741.5|2741.6|2740.8|2745.1|2744.3|2741.6|2740.8|380
1733378700000|2024-12-05 06:05:00|2742.1|2741.3|2742.1|2741.3|2742.6|2741.8|2740.1|2739.3|337
1733379000000|2024-12-05 06:10:00|2742.3|2741.5|2739.3|2738.5|2743.1|2742.3|2739.1|2738.3|423
1733379300000|2024-12-05 06:15:00|2739.1|2738.3|2738.3|2737.5|2739.8|2739|2738.1|2737.3|330
1733379600000|2024-12-05 06:20:00|2738.1|2737.3|2736.1|2735.3|2739.1|2738.3|2736.1|2735.3|441
1733379900000|2024-12-05 06:25:00|2735.6|2734.8|2740.6|2739.8|2741.1|2740.3|2735.1|2734.3|2739
1733380200000|2024-12-05 06:30:00|2740.3|2739.5|2740.6|2739.8|2741.6|2740.8|2737.3|2736.5|2450
1733380500000|2024-12-05 06:35:00|2741.1|2740.3|2741.8|2739.8|2742.3|2741.5|2740.6|2739.4|259
1733380800000|2024-12-05 06:40:00|2741.1|2739.1|2740.4|2738.4|2741.4|2739.4|2739.9|2737.9|4
1733381100000|2024-12-05 06:45:00|2740.3|2738.3|2740|2738|2740.5|2738.5|2739.9|2737.9|256
1733381400000|2024-12-05 06:50:00|2740.1|2738.1|2740|2738|2740.3|2738.3|2739.5|2737.5|0
1733381700000|2024-12-05 06:55:00|2740.1|2738.1|2740.5|2738.5|2740.8|2738.8|2739.8|2737.8|0
1733382000000|2024-12-05 07:00:00|2740.6|2738.6|2739.9|2737.9|2740.7|2738.7|2739.7|2737.7|0
1733382300000|2024-12-05 07:05:00|2740.2|2738.2|2740.7|2738.7|2740.7|2738.7|2740|2738|0
1733382600000|2024-12-05 07:10:00|2740.8|2738.8|2741.3|2739.3|2741.4|2739.4|2740.7|2738.7|0
1733382900000|2024-12-05 07:15:00|2741.4|2739.4|2741.9|2739.9|2741.9|2739.9|2740.7|2738.7|0
1733383200000|2024-12-05 07:20:00|2742|2740|2741.8|2739.8|2742.3|2740.3|2741.4|2739.4|0
1733383500000|2024-12-05 07:25:00|2741.7|2739.7|2742.4|2740.4|2742.7|2740.7|2741.7|2739.7|0
1733383800000|2024-12-05 07:30:00|2742.2|2740.2|2741.6|2739.6|2742.6|2740.6|2741.6|2739.6|0
1733384100000|2024-12-05 07:35:00|2741.5|2739.5|2741.3|2739.3|2741.8|2739.8|2741|2739|0
1733384400000|2024-12-05 07:40:00|2741.4|2739.4|2741.1|2739.1|2741.6|2739.6|2740.7|2738.7|0
1733384700000|2024-12-05 07:45:00|2741.2|2739.2|2741|2739|2741.5|2739.5|2740.8|2738.8|0
1733385000000|2024-12-05 07:50:00|2741.1|2739.1|2741.8|2739.8|2742.2|2740.2|2741.1|2739.1|0
1733385300000|2024-12-05 07:55:00|2741.7|2739.7|2741.4|2739.4|2742.3|2740.3|2741.2|2739.2|0
1733385600000|2024-12-05 08:00:00|2741.7|2739.7|2744.8|2743.6|2745.3|2744.1|2741.2|2739.2|188
1733385900000|2024-12-05 08:05:00|2745|2743.8|2746.8|2745.6|2748.3|2747.1|2744.3|2743.1|124
1733386200000|2024-12-05 08:10:00|2747|2745.8|2747.5|2746.3|2747.8|2746.6|2745.8|2744.6|59
1733386500000|2024-12-05 08:15:00|2747.3|2746.1|2748.3|2747.1|2748.8|2747.6|2746.8|2745.6|36
1733386800000|2024-12-05 08:20:00|2748.5|2747.3|2749.5|2748.3|2749.8|2748.6|2748|2746.8|87
1733387100000|2024-12-05 08:25:00|2749.3|2748.1|2749.3|2748.1|2750.3|2749.1|2748|2746.8|93
1733387400000|2024-12-05 08:30:00|2749|2747.8|2748.8|2747.6|2749.3|2748.1|2748|2746.8|39
1733387700000|2024-12-05 08:35:00|2749|2747.8|2748.3|2747.1|2749.3|2748.1|2747.3|2746.1|36
1733388000000|2024-12-05 08:40:00|2748.5|2747.3|2749.3|2748.1|2749.5|2748.3|2747.8|2746.6|38
1733388300000|2024-12-05 08:45:00|2749.5|2748.3|2751.3|2750.1|2751.3|2750.1|2748.8|2747.6|23
1733388600000|2024-12-05 08:50:00|2751.5|2750.3|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|62
1733388900000|2024-12-05 08:55:00|2751.5|2750.3|2750.8|2749.6|2751.5|2750.3|2749.5|2748.3|38
1733389200000|2024-12-05 09:00:00|2751|2749.8|2750.5|2749.3|2751.8|2750.6|2750.3|2749.1|28
1733389500000|2024-12-05 09:05:00|2750.8|2749.6|2748.3|2747.1|2751|2749.8|2747.8|2746.6|62
1733389800000|2024-12-05 09:10:00|2748.5|2747.3|2749.3|2748.1|2749.3|2748.1|2747.8|2746.6|29
1733390100000|2024-12-05 09:15:00|2749.5|2748.3|2749.8|2748.6|2750.3|2749.1|2748.8|2747.6|36
1733390400000|2024-12-05 09:20:00|2749.5|2748.3|2749.8|2748.6|2749.8|2748.6|2748.8|2747.6|32
1733390700000|2024-12-05 09:25:00|2750|2748.8|2749.3|2748.1|2750|2748.8|2749.3|2748.1|4
1733391000000|2024-12-05 09:30:00|2749|2747.8|2748.3|2747.1|2749.3|2748.1|2748.3|2747.1|16
1733391300000|2024-12-05 09:35:00|2748.5|2747.3|2748.5|2747.3|2748.8|2747.6|2747.8|2746.6|12
1733391600000|2024-12-05 09:40:00|2748.8|2747.6|2747.8|2746.6|2749.5|2748.3|2747.8|2746.6|6
1733391900000|2024-12-05 09:45:00|2748|2746.8|2747.5|2746.3|2748.3|2747.1|2746.5|2745.3|53
1733392200000|2024-12-05 09:50:00|2747.8|2746.6|2748.8|2747.6|2748.8|2747.6|2747.3|2746.1|21
1733392500000|2024-12-05 09:55:00|2749.3|2748.1|2749.8|2748.6|2750.3|2749.1|2749|2747.8|41
1733392800000|2024-12-05 10:00:00|2750|2748.8|2750.8|2749.6|2751.5|2750.3|2749.8|2748.6|31
1733393100000|2024-12-05 10:05:00|2751|2749.8|2752.3|2751.1|2752.8|2751.6|2751|2749.8|88
1733393400000|2024-12-05 10:10:00|2752.5|2751.3|2752|2750.8|2752.8|2751.6|2751.3|2750.1|83
1733393700000|2024-12-05 10:15:00|2751.8|2750.6|2751.8|2750.6|2752|2750.8|2751.3|2750.1|27
1733394000000|2024-12-05 10:20:00|2751.5|2750.3|2751.3|2750.1|2752|2750.8|2750.8|2749.6|225
1733394300000|2024-12-05 10:25:00|2751|2749.8|2751.8|2750.6|2751.8|2750.6|2750.5|2749.3|91
1733394600000|2024-12-05 10:30:00|2751.5|2750.3|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|81
1733394900000|2024-12-05 10:35:00|2751.3|2750.1|2751.3|2750.1|2751.8|2750.6|2750.3|2749.1|28
1733395200000|2024-12-05 10:40:00|2751.8|2750.6|2750.3|2749.1|2751.8|2750.6|2750.3|2749.1|27
1733395500000|2024-12-05 10:45:00|2750.5|2749.3|2749|2747.8|2750.5|2749.3|2748.8|2747.6|33
1733395800000|2024-12-05 10:50:00|2748.8|2747.6|2747|2745.8|2749|2747.8|2746.8|2745.6|175
1733396100000|2024-12-05 10:55:00|2746.8|2745.6|2746.8|2745.6|2748|2746.8|2746.8|2745.6|342
1733396400000|2024-12-05 11:00:00|2747|2745.8|2746.8|2745.6|2747.3|2746.1|2746.3|2745.1|164
1733396700000|2024-12-05 11:05:00|2746.5|2745.3|2745.8|2744.6|2746.5|2745.3|2745.3|2744.1|238
1733397000000|2024-12-05 11:10:00|2746|2744.8|2747.3|2746.1|2747.3|2746.1|2745.8|2744.6|146
1733397300000|2024-12-05 11:15:00|2746.8|2745.6|2746.8|2745.6|2747.3|2746.1|2746.3|2745.1|22
1733397600000|2024-12-05 11:20:00|2747|2745.8|2747.8|2746.6|2747.8|2746.6|2746.8|2745.6|23
1733397900000|2024-12-05 11:25:00|2748.3|2747.1|2747.8|2746.6|2748.5|2747.3|2747.3|2746.1|37
1733398200000|2024-12-05 11:30:00|2747.5|2746.3|2746.8|2745.6|2747.5|2746.3|2746.3|2745.1|7
1733398500000|2024-12-05 11:35:00|2747.3|2746.1|2748|2746.8|2748.3|2747.1|2746.8|2745.6|28
1733398800000|2024-12-05 11:40:00|2747.8|2746.6|2748.3|2747.1|2748.3|2747.1|2747.5|2746.3|12
1733399100000|2024-12-05 11:45:00|2747.8|2746.6|2747.8|2746.6|2748.3|2747.1|2747.5|2746.3|25
1733399400000|2024-12-05 11:50:00|2747.3|2746.1|2746.8|2745.6|2747.8|2746.6|2746.8|2745.6|11
1733399700000|2024-12-05 11:55:00|2746.5|2745.3|2745.8|2744.6|2746.8|2745.6|2745.8|2744.6|54
1733400000000|2024-12-05 12:00:00|2746.3|2745.1|2746.3|2745.1|2747.5|2746.3|2746.3|2745.1|52
1733400300000|2024-12-05 12:05:00|2746.5|2745.3|2746.8|2745.6|2746.8|2745.6|2746|2744.8|8
1733400600000|2024-12-05 12:10:00|2747|2745.8|2749.8|2748.6|2750.3|2749.1|2747|2745.8|39
1733400900000|2024-12-05 12:15:00|2749.5|2748.3|2749|2747.8|2749.8|2748.6|2748.8|2747.6|20
1733401200000|2024-12-05 12:20:00|2748.8|2747.6|2748.3|2747.1|2749.3|2748.1|2748.3|2747.1|19
1733401500000|2024-12-05 12:25:00|2748.8|2747.6|2749.5|2748.3|2749.8|2748.6|2748.3|2747.1|18
1733401800000|2024-12-05 12:30:00|2749.3|2748.1|2750.3|2749.1|2750.8|2749.6|2749.3|2748.1|34
1733402100000|2024-12-05 12:35:00|2750.5|2749.3|2750.5|2749.3|2750.8|2749.6|2749.8|2748.6|28
1733402400000|2024-12-05 12:40:00|2750.3|2749.1|2749.8|2748.6|2750.5|2749.3|2749.8|2748.6|46
1733402700000|2024-12-05 12:45:00|2750.3|2749.1|2751|2749.8|2751.3|2750.1|2750.3|2749.1|31
1733403000000|2024-12-05 12:50:00|2750.8|2749.6|2751.3|2750.1|2752.3|2751.1|2750.8|2749.6|41
1733403300000|2024-12-05 12:55:00|2751.5|2750.3|2751.8|2750.6|2751.8|2750.6|2751|2749.8|24
1733403600000|2024-12-05 13:00:00|2751.5|2750.3|2752.8|2751.6|2752.8|2751.6|2751.3|2750.1|111
1733403900000|2024-12-05 13:05:00|2752.5|2751.3|2753.3|2752.1|2753.8|2752.6|2752.3|2751.1|171
1733404200000|2024-12-05 13:10:00|2753.8|2752.6|2754.3|2753.1|2755|2753.8|2753.8|2752.6|160
1733404500000|2024-12-05 13:15:00|2754|2752.8|2753.3|2752.1|2754.8|2753.6|2752.3|2751.1|272
1733404800000|2024-12-05 13:20:00|2753|2751.8|2754.3|2753.1|2754.3|2753.1|2753|2751.8|110
1733405100000|2024-12-05 13:25:00|2754|2752.8|2753.8|2752.6|2754.3|2753.1|2753.8|2752.6|32
1733405400000|2024-12-05 13:30:00|2753.5|2752.3|2755.5|2754.3|2755.5|2754.3|2752.5|2751.3|186
1733405700000|2024-12-05 13:35:00|2755.8|2754.6|2756.8|2755.6|2757.3|2756.1|2755.5|2754.3|49
1733406000000|2024-12-05 13:40:00|2757|2755.8|2757.3|2756.1|2757.5|2756.3|2756.3|2755.1|24
1733406300000|2024-12-05 13:45:00|2757.8|2756.6|2757.3|2756.1|2758.3|2757.1|2757|2755.8|38
1733406600000|2024-12-05 13:50:00|2757|2755.8|2759.8|2758.6|2759.8|2758.6|2756.8|2755.6|73
1733406900000|2024-12-05 13:55:00|2759.3|2758.1|2759.8|2758.6|2760.3|2759.1|2758.8|2757.6|83
1733407200000|2024-12-05 14:00:00|2760.3|2759.1|2758.8|2757.6|2760.8|2759.6|2758|2756.8|138
1733407500000|2024-12-05 14:05:00|2759|2757.8|2758.8|2757.6|2759.8|2758.6|2758.5|2757.3|172
1733407800000|2024-12-05 14:10:00|2759|2757.8|2758.8|2757.6|2759|2757.8|2758.3|2757.1|86
1733408100000|2024-12-05 14:15:00|2759.3|2758.1|2757.8|2756.6|2759.3|2758.1|2756.8|2755.6|204
1733408400000|2024-12-05 14:20:00|2757.5|2756.3|2757.8|2756.6|2757.8|2756.6|2756.8|2755.6|40
1733408700000|2024-12-05 14:25:00|2757.5|2756.3|2757.3|2756.1|2757.8|2756.6|2756.3|2755.1|34
1733409000000|2024-12-05 14:30:00|2757|2755.8|2759.3|2758.1|2760.3|2759.1|2756.8|2755.6|207
1733409300000|2024-12-05 14:35:00|2758.8|2757.6|2757.3|2756.1|2759.3|2758.1|2755.8|2754.6|160
1733409600000|2024-12-05 14:40:00|2756.8|2755.6|2757.3|2756.1|2758.8|2757.6|2756.8|2755.6|80
1733409900000|2024-12-05 14:45:00|2757.5|2756.3|2757.3|2756.1|2757.8|2756.6|2755.8|2754.6|131
1733410200000|2024-12-05 14:50:00|2757|2755.8|2758.8|2757.6|2759.8|2758.6|2756.8|2755.6|230
1733410500000|2024-12-05 14:55:00|2758.5|2757.3|2757.8|2756.6|2758.8|2757.6|2755.8|2754.6|223
1733410800000|2024-12-05 15:00:00|2758.3|2757.1|2759.3|2758.1|2760.8|2759.6|2758.3|2757.1|123
1733411100000|2024-12-05 15:05:00|2759.5|2758.3|2757.3|2756.1|2759.8|2758.6|2757|2755.8|84
1733411400000|2024-12-05 15:10:00|2757|2755.8|2754.8|2753.6|2757|2755.8|2753.8|2752.6|83
1733411700000|2024-12-05 15:15:00|2754.3|2753.1|2753.3|2752.1|2755.5|2754.3|2752.8|2751.6|105
1733412000000|2024-12-05 15:20:00|2753.8|2752.6|2753.3|2752.1|2754.8|2753.6|2752.8|2751.6|72
1733412300000|2024-12-05 15:25:00|2753|2751.8|2750.8|2749.6|2753.5|2752.3|2750.8|2749.6|100
1733412600000|2024-12-05 15:30:00|2750.5|2749.3|2752.3|2751.1|2753.3|2752.1|2750.5|2749.3|45
1733412900000|2024-12-05 15:35:00|2752|2750.8|2750.8|2749.6|2752.3|2751.1|2750.8|2749.6|66
1733413200000|2024-12-05 15:40:00|2751.3|2750.1|2752.3|2751.1|2752.3|2751.1|2750.3|2749.1|92
1733413500000|2024-12-05 15:45:00|2752|2750.8|2751.3|2750.1|2753.3|2752.1|2750.8|2749.6|74
1733413800000|2024-12-05 15:50:00|2751|2749.8|2751.5|2750.3|2752|2750.8|2750.3|2749.1|51
1733414100000|2024-12-05 15:55:00|2751.8|2750.6|2751.3|2750.1|2751.8|2750.6|2750.3|2749.1|61
1733414400000|2024-12-05 16:00:00|2751|2749.8|2750.8|2749.6|2752.3|2751.1|2749.8|2748.6|111
1733414700000|2024-12-05 16:05:00|2750.5|2749.3|2750.8|2749.6|2751.8|2750.6|2749.5|2748.3|72
1733415000000|2024-12-05 16:10:00|2751.3|2750.1|2753.3|2752.1|2754.3|2753.1|2750.8|2749.6|106
1733415300000|2024-12-05 16:15:00|2753|2751.8|2751.3|2750.1|2753.3|2752.1|2750.8|2749.6|55
1733415600000|2024-12-05 16:20:00|2751.5|2750.3|2751.3|2750.1|2752.8|2751.6|2751.3|2750.1|90
1733415900000|2024-12-05 16:25:00|2750.8|2749.6|2752.3|2751.1|2752.8|2751.6|2750.3|2749.1|52
1733416200000|2024-12-05 16:30:00|2752.5|2751.3|2751.8|2750.6|2753.3|2752.1|2751.8|2750.6|85
1733416500000|2024-12-05 16:35:00|2751.5|2750.3|2749.8|2748.6|2751.8|2750.6|2748.5|2747.3|106
1733416800000|2024-12-05 16:40:00|2749.5|2748.3|2749.8|2748.6|2750.3|2749.1|2748.8|2747.6|121
1733417100000|2024-12-05 16:45:00|2749.3|2748.1|2749.8|2748.6|2750.8|2749.6|2749.3|2748.1|214
1733417400000|2024-12-05 16:50:00|2750.3|2749.1|2750.8|2749.6|2751.3|2750.1|2749.8|2748.6|216
1733417700000|2024-12-05 16:55:00|2750.3|2749.1|2751.3|2750.1|2751.3|2750.1|2749.8|2748.6|234
1733418000000|2024-12-05 17:00:00|2751|2749.8|2750.8|2749.6|2751.8|2750.6|2750.8|2749.6|102
1733418300000|2024-12-05 17:05:00|2751.3|2750.1|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|220
1733418600000|2024-12-05 17:10:00|2751.8|2750.6|2752.3|2751.1|2752.5|2751.3|2751.3|2750.1|151
1733418900000|2024-12-05 17:15:00|2752|2750.8|2751.3|2750.1|2752.3|2751.1|2750.5|2749.3|194
1733419200000|2024-12-05 17:20:00|2751.5|2750.3|2750.8|2749.6|2751.8|2750.6|2750.8|2749.6|76
1733419500000|2024-12-05 17:25:00|2751|2749.8|2750.3|2749.1|2751.3|2750.1|2750.3|2749.1|102
1733419800000|2024-12-05 17:30:00|2750|2748.8|2749.8|2748.6|2750.8|2749.6|2749.3|2748.1|140
1733420100000|2024-12-05 17:35:00|2749.5|2748.3|2749.3|2748.1|2749.8|2748.6|2749.3|2748.1|195
1733420400000|2024-12-05 17:40:00|2748.8|2747.6|2749.3|2748.1|2749.8|2748.6|2748.8|2747.6|109
1733420700000|2024-12-05 17:45:00|2749.5|2748.3|2750.3|2749.1|2750.3|2749.1|2749.3|2748.1|84
1733421000000|2024-12-05 17:50:00|2749.8|2748.6|2750.8|2749.6|2751.3|2750.1|2749.8|2748.6|75
1733421300000|2024-12-05 17:55:00|2750.3|2749.1|2749.8|2748.6|2750.8|2749.6|2749.8|2748.6|27
1733421600000|2024-12-05 18:00:00|2750.3|2749.1|2749.8|2748.6|2751.5|2750.3|2749.8|2748.6|166
1733421900000|2024-12-05 18:05:00|2749.3|2748.1|2749.8|2748.6|2750.3|2749.1|2749.3|2748.1|39
1733422200000|2024-12-05 18:10:00|2749.3|2748.1|2749.8|2748.6|2749.8|2748.6|2749.3|2748.1|18
1733422500000|2024-12-05 18:15:00|2750.3|2749.1|2748.3|2747.1|2750.3|2749.1|2748.3|2747.1|36
1733422800000|2024-12-05 18:20:00|2748|2746.8|2744.8|2743.6|2748.3|2747.1|2744.8|2743.6|105
1733423100000|2024-12-05 18:25:00|2744.3|2743.1|2745.3|2744.1|2745.8|2744.6|2744.3|2743.1|171
1733423400000|2024-12-05 18:30:00|2744.8|2743.6|2747.3|2746.1|2747.3|2746.1|2744.8|2743.6|149
1733423700000|2024-12-05 18:35:00|2747.5|2746.3|2748.3|2747.1|2748.3|2747.1|2747.3|2746.1|33
1733424000000|2024-12-05 18:40:00|2748|2746.8|2748.3|2747.1|2749.3|2748.1|2747.8|2746.6|13
1733424300000|2024-12-05 18:45:00|2748.8|2747.6|2748.3|2747.1|2748.8|2747.6|2747.8|2746.6|19
1733424600000|2024-12-05 18:50:00|2748|2746.8|2746.3|2745.1|2748|2746.8|2745.8|2744.6|34
1733424900000|2024-12-05 18:55:00|2746|2744.8|2745.8|2744.6|2746.5|2745.3|2744.8|2743.6|28
1733425200000|2024-12-05 19:00:00|2745.5|2744.3|2744.3|2743.1|2745.8|2744.6|2743.3|2742.1|64
1733425500000|2024-12-05 19:05:00|2744.8|2743.6|2746.3|2745.1|2746.3|2745.1|2744.3|2743.1|34
1733425800000|2024-12-05 19:10:00|2746.5|2745.3|2746.3|2745.1|2746.8|2745.6|2745.8|2744.6|16
1733426100000|2024-12-05 19:15:00|2745.8|2744.6|2746.3|2745.1|2746.8|2745.6|2745.8|2744.6|23
1733426400000|2024-12-05 19:20:00|2746.8|2745.6|2748|2746.8|2748.3|2747.1|2746.3|2745.1|32
1733426700000|2024-12-05 19:25:00|2747.8|2746.6|2745.3|2744.1|2747.8|2746.6|2745.3|2744.1|10
1733427000000|2024-12-05 19:30:00|2745.5|2744.3|2745.8|2744.6|2746.3|2745.1|2745.3|2744.1|12
1733427300000|2024-12-05 19:35:00|2746|2744.8|2746.3|2745.1|2746.5|2745.3|2745.3|2744.1|8
1733427600000|2024-12-05 19:40:00|2746.8|2745.6|2746.5|2745.3|2747.3|2746.1|2746|2744.8|36
1733427900000|2024-12-05 19:45:00|2746.3|2745.1|2746.3|2745.1|2747.3|2746.1|2746|2744.8|8
1733428200000|2024-12-05 19:50:00|2746.5|2745.3|2746.8|2745.6|2747.3|2746.1|2746|2744.8|12
1733428500000|2024-12-05 19:55:00|2747|2745.8|2746.8|2745.6|2747.8|2746.6|2746.8|2745.6|12
1733428800000|2024-12-05 20:00:00|2746.5|2745.3|2745.8|2744.6|2746.5|2745.3|2745.5|2744.3|19
1733429100000|2024-12-05 20:05:00|2746|2744.8|2747.8|2746.6|2747.8|2746.6|2746|2744.8|21
1733429400000|2024-12-05 20:10:00|2747.5|2746.3|2746.3|2745.1|2747.8|2746.6|2746.3|2745.1|11
1733429700000|2024-12-05 20:15:00|2746.8|2745.6|2744.3|2743.1|2746.8|2745.6|2744.3|2743.1|8
1733430000000|2024-12-05 20:20:00|2744.8|2743.6|2744.8|2743.6|2746.8|2745.6|2744.8|2743.6|13
1733430300000|2024-12-05 20:25:00|2744.5|2743.3|2742.8|2741.6|2744.8|2743.6|2742.8|2741.6|20
1733430600000|2024-12-05 20:30:00|2743.3|2742.1|2743.8|2742.6|2744|2742.8|2742.5|2741.3|28
1733430900000|2024-12-05 20:35:00|2743.5|2742.3|2743.3|2742.1|2743.8|2742.6|2743|2741.8|32
1733431200000|2024-12-05 20:40:00|2742.8|2741.6|2744.3|2743.1|2744.3|2743.1|2742.8|2741.6|26
1733431500000|2024-12-05 20:45:00|2744|2742.8|2745|2743.8|2745.3|2744.1|2744|2742.8|47
1733431800000|2024-12-05 20:50:00|2745.3|2744.1|2742.9|2740.9|2745.5|2744.3|2742.5|2740.8|63
1733432100000|2024-12-05 20:55:00|2743.1|2741.1|2742.3|2740.3|2743.3|2741.3|2741.4|2739.4|5
1733432400000|2024-12-05 21:00:00|2742.4|2740.4|2739.2|2737.2|2742.4|2740.4|2738.4|2736.4|7
1733432700000|2024-12-05 21:05:00|2739.3|2737.3|2738.7|2736.7|2740.2|2738.2|2738.7|2736.7|0
1733433000000|2024-12-05 21:10:00|2738.8|2736.8|2738.8|2736.8|2739.1|2737.1|2738.2|2736.2|0
1733433300000|2024-12-05 21:15:00|2739|2737|2738|2736|2739|2737|2737.9|2735.9|0
1733433600000|2024-12-05 21:20:00|2737.9|2735.9|2738.6|2736.6|2738.6|2736.6|2737.9|2735.9|0
1733433900000|2024-12-05 21:25:00|2738.9|2736.9|2739.5|2737.5|2739.7|2737.7|2738.8|2736.8|0
1733434200000|2024-12-05 21:30:00|2739.7|2737.7|2740.8|2738.8|2740.8|2738.8|2739.7|2737.7|0
1733434500000|2024-12-05 21:35:00|2740.7|2738.7|2740.9|2738.9|2740.9|2738.9|2740.5|2738.5|0
1733434800000|2024-12-05 21:40:00|2741.1|2739.1|2740.9|2738.9|2741.1|2739.1|2740.6|2738.6|0
1733435100000|2024-12-05 21:45:00|2741.2|2739.2|2741.3|2739.3|2741.4|2739.4|2740.9|2738.9|0
1733435400000|2024-12-05 21:50:00|2741.2|2739.2|2741.7|2739.7|2741.7|2739.7|2741.1|2739.1|0
1733435700000|2024-12-05 21:55:00|2741.4|2739.4|2741.6|2739.6|2741.6|2739.6|2741.3|2739.3|0
1733436000000|2024-12-05 22:00:00|2741.5|2739.5|2741.5|2739.5|2741.6|2739.6|2741.5|2739.5|0
1733436300000|2024-12-05 22:05:00|2741.6|2739.6|2741.5|2739.5|2741.6|2739.6|2741.5|2739.5|0
1733436900000|2024-12-05 22:15:00|2741.4|2739.4|2741.4|2739.4|2741.5|2739.5|2741.3|2739.3|0
1733437200000|2024-12-05 22:20:00|2741.5|2739.5|2741.5|2739.5|2741.5|2739.5|2741.4|2739.4|0
1733437500000|2024-12-05 22:25:00|2741.3|2739.3|2741.3|2739.3|2741.5|2739.5|2741.1|2739.1|0
1733438100000|2024-12-05 22:35:00|2741.4|2739.4|2741.4|2739.4|2741.5|2739.5|2741.4|2739.4|0
1733438400000|2024-12-05 22:40:00|2741.5|2739.5|2741.5|2739.5|2741.5|2739.5|2741.5|2739.5|0
1733439000000|2024-12-05 22:50:00|2741.4|2739.4|2741.5|2739.5|2741.5|2739.5|2741.4|2739.4|0
1733439300000|2024-12-05 22:55:00|2741.4|2739.4|2741.4|2739.4|2741.5|2739.5|2741.4|2739.4|0
1733439600000|2024-12-05 23:00:00|2741.2|2739.2|2741.2|2739.2|2741.5|2739.5|2739.3|2737.3|0
1733439900000|2024-12-05 23:05:00|2741.4|2739.4|2736.8|2734.8|2741.6|2739.6|2736.6|2734.6|0
1733440200000|2024-12-05 23:10:00|2736.9|2734.9|2737.4|2735.4|2738.2|2736.2|2736.8|2734.8|0
1733440500000|2024-12-05 23:15:00|2737.5|2735.5|2737.2|2735.2|2738.1|2736.1|2737|2735|0
1733440800000|2024-12-05 23:20:00|2737.3|2735.3|2740.9|2738.9|2740.9|2738.9|2737.3|2735.3|0
1733441100000|2024-12-05 23:25:00|2741.2|2739.2|2741.7|2739.7|2741.7|2739.7|2740.8|2738.8|0
1733441400000|2024-12-05 23:30:00|2741.5|2739.5|2742.1|2740.1|2743.1|2741.1|2741.4|2739.4|0
1733441700000|2024-12-05 23:35:00|2742.2|2740.2|2740.2|2738.2|2742.2|2740.2|2739.4|2737.4|0
1733442000000|2024-12-05 23:40:00|2740|2738|2739.8|2737.8|2740.5|2738.5|2739.4|2737.4|0
1733442300000|2024-12-05 23:45:00|2740.1|2738.1|2746.8|2745.6|2749.8|2748.6|2740|2738|542
1733442600000|2024-12-05 23:50:00|2747|2745.8|2747.3|2746.1|2748.3|2747.1|2746|2744.8|86
1733442900000|2024-12-05 23:55:00|2747|2745.8|2743.8|2742.6|2748.5|2747.3|2743.5|2742.3|179
1733443200000|2024-12-06 00:00:00|2743.6|2742.8|2737.1|2736.3|2747.1|2746.3|2736.6|2735.8|1295
1733443500000|2024-12-06 00:05:00|2737.3|2736.5|2739.6|2738.8|2739.6|2738.8|2735.1|2734.3|744
1733443800000|2024-12-06 00:10:00|2739.1|2738.3|2740.6|2739.8|2743.6|2742.8|2737.6|2736.8|524
1733444100000|2024-12-06 00:15:00|2740.1|2739.3|2739.6|2738.8|2742.6|2741.8|2737.6|2736.8|310
1733444400000|2024-12-06 00:20:00|2740.1|2739.3|2734.6|2733.8|2741.1|2740.3|2734.6|2733.8|279
1733444700000|2024-12-06 00:25:00|2734.8|2734|2731.1|2730.3|2734.8|2734|2729.8|2729|613
1733445000000|2024-12-06 00:30:00|2731.3|2730.5|2731.6|2730.8|2734.1|2733.3|2730.1|2729.3|474
1733445300000|2024-12-06 00:35:00|2732.1|2731.3|2730.6|2729.8|2732.1|2731.3|2728.8|2728|373
1733445600000|2024-12-06 00:40:00|2730.1|2729.3|2733.1|2732.3|2735.3|2734.5|2729.6|2728.8|415
1733445900000|2024-12-06 00:45:00|2733.3|2732.5|2731.1|2730.3|2733.3|2732.5|2730.6|2729.8|358
1733446200000|2024-12-06 00:50:00|2730.8|2730|2727.6|2726.8|2730.8|2730|2724.3|2723.5|899
1733446500000|2024-12-06 00:55:00|2727.8|2727|2730.1|2729.3|2730.1|2729.3|2727.8|2727|271
1733446800000|2024-12-06 01:00:00|2729.6|2728.8|2729.6|2728.8|2730.8|2730|2726.8|2726|276
1733447100000|2024-12-06 01:05:00|2729.1|2728.3|2730.1|2729.3|2731.3|2730.5|2727.6|2726.8|375
1733447400000|2024-12-06 01:10:00|2729.6|2728.8|2732.6|2731.8|2732.8|2732|2729.6|2728.8|257
1733447700000|2024-12-06 01:15:00|2732.3|2731.5|2729.6|2728.8|2732.6|2731.8|2729.3|2728.5|189
1733448000000|2024-12-06 01:20:00|2729.8|2729|2729.1|2728.3|2730.6|2729.8|2728.8|2728|135
1733448300000|2024-12-06 01:25:00|2729.6|2728.8|2728.6|2727.8|2730.6|2729.8|2727.3|2726.5|175
1733448600000|2024-12-06 01:30:00|2728.8|2728|2728.6|2727.8|2729.1|2728.3|2727.1|2726.3|205
1733448900000|2024-12-06 01:35:00|2728.1|2727.3|2728.1|2727.3|2729.6|2728.8|2727.6|2726.8|152
1733449200000|2024-12-06 01:40:00|2727.8|2727|2726.1|2725.3|2727.8|2727|2726.1|2725.3|202
1733449500000|2024-12-06 01:45:00|2726.3|2725.5|2727.1|2726.3|2728.6|2727.8|2726.3|2725.5|308
1733449800000|2024-12-06 01:50:00|2727.3|2726.5|2726.1|2725.3|2728.1|2727.3|2726.1|2725.3|211
1733450100000|2024-12-06 01:55:00|2726.3|2725.5|2725.6|2724.8|2727.1|2726.3|2725.1|2724.3|242
1733450400000|2024-12-06 02:00:00|2725.1|2724.3|2725.6|2724.8|2726.3|2725.5|2724.6|2723.8|183
1733450700000|2024-12-06 02:05:00|2725.8|2725|2725.1|2724.3|2726.1|2725.3|2724.6|2723.8|133
1733451000000|2024-12-06 02:10:00|2724.6|2723.8|2724.1|2723.3|2725.6|2724.8|2724.1|2723.3|231
1733451300000|2024-12-06 02:15:00|2723.8|2723|2725.1|2724.3|2725.1|2724.3|2723.1|2722.3|241
1733451600000|2024-12-06 02:20:00|2724.6|2723.8|2722.6|2721.8|2725.6|2724.8|2722.3|2721.5|231
1733451900000|2024-12-06 02:25:00|2722.3|2721.5|2724.6|2723.8|2724.6|2723.8|2722.1|2721.3|304
1733452200000|2024-12-06 02:30:00|2724.8|2723.6|2725.3|2724.1|2726.5|2725.3|2724.8|2723.6|467
1733452500000|2024-12-06 02:35:00|2725|2723.8|2724.3|2723.1|2725|2723.8|2723.5|2722.3|353
1733452800000|2024-12-06 02:40:00|2724.5|2723.3|2725.3|2724.1|2725.8|2724.6|2724.3|2723.1|295
1733453100000|2024-12-06 02:45:00|2725|2723.8|2723|2721.8|2725.3|2724.1|2722.8|2721.6|385
1733453400000|2024-12-06 02:50:00|2723.5|2722.3|2723.3|2722.1|2723.8|2722.6|2722.8|2721.6|282
1733453700000|2024-12-06 02:55:00|2723|2721.8|2722.3|2721.1|2723.3|2722.1|2721.3|2720.1|499
1733454000000|2024-12-06 03:00:00|2721.8|2720.6|2721.8|2720.6|2722.3|2721.1|2721.8|2720.6|243
1733454300000|2024-12-06 03:05:00|2722.3|2721.1|2720.8|2719.6|2722.3|2721.1|2719.5|2718.3|496
1733454600000|2024-12-06 03:10:00|2720.5|2719.3|2721.3|2720.1|2721.8|2720.6|2719.8|2718.6|237
1733454900000|2024-12-06 03:15:00|2720.8|2719.6|2720.8|2719.6|2721.5|2720.3|2720.3|2719.1|105
1733455200000|2024-12-06 03:20:00|2721.3|2720.1|2721.8|2720.6|2722.3|2721.1|2721.3|2720.1|100
1733455500000|2024-12-06 03:25:00|2721.3|2720.1|2723.3|2722.1|2723.5|2722.3|2720.8|2719.6|220
1733455800000|2024-12-06 03:30:00|2723.1|2722.3|2725.1|2724.3|2725.6|2724.8|2722.6|2721.8|433
1733456100000|2024-12-06 03:35:00|2724.6|2723.8|2726.1|2725.3|2726.1|2725.3|2723.1|2722.3|226
1733456400000|2024-12-06 03:40:00|2725.6|2724.8|2729.1|2728.3|2729.1|2728.3|2725.6|2724.8|183
1733456700000|2024-12-06 03:45:00|2728.6|2727.8|2726.1|2725.3|2728.6|2727.8|2725.8|2725|254
1733457000000|2024-12-06 03:50:00|2725.6|2724.8|2725.1|2724.3|2726.1|2725.3|2723.6|2722.8|190
1733457300000|2024-12-06 03:55:00|2724.8|2724|2723.6|2722.8|2725.1|2724.3|2723.1|2722.3|246
1733457600000|2024-12-06 04:00:00|2723.1|2722.3|2720.1|2719.3|2723.1|2722.3|2719.6|2718.8|405
1733457900000|2024-12-06 04:05:00|2720.6|2719.8|2723.6|2722.8|2724.1|2723.3|2720.1|2719.3|250
1733458200000|2024-12-06 04:10:00|2723.1|2722.3|2721.6|2720.8|2723.6|2722.8|2721.3|2720.5|163
1733458500000|2024-12-06 04:15:00|2721.3|2720.5|2720.1|2719.3|2722.1|2721.3|2720.1|2719.3|123
1733458800000|2024-12-06 04:20:00|2720.6|2719.8|2721.6|2720.8|2722.1|2721.3|2720.1|2719.3|273
1733459100000|2024-12-06 04:25:00|2721.3|2720.5|2721.1|2720.3|2721.6|2720.8|2720.6|2719.8|170
1733459400000|2024-12-06 04:30:00|2720.8|2720|2721.1|2720.3|2721.6|2720.8|2719.6|2718.8|185
1733459700000|2024-12-06 04:35:00|2720.6|2719.8|2721.6|2720.8|2722.1|2721.3|2720.3|2719.5|235
1733460000000|2024-12-06 04:40:00|2722.1|2721.3|2722.6|2721.8|2722.6|2721.8|2721.1|2720.3|224
1733460300000|2024-12-06 04:45:00|2723.1|2722.3|2724.6|2723.8|2725.1|2724.3|2722.1|2721.3|248
1733460600000|2024-12-06 04:50:00|2724.3|2723.5|2724.6|2723.8|2725.6|2724.8|2723.6|2722.8|242
1733460900000|2024-12-06 04:55:00|2725.1|2724.3|2725.1|2724.3|2725.6|2724.8|2724.3|2723.5|143
1733461200000|2024-12-06 05:00:00|2725.6|2724.8|2724.6|2723.8|2725.6|2724.8|2723.8|2723|262
1733461500000|2024-12-06 05:05:00|2724.8|2724|2726.1|2725.3|2726.6|2725.8|2724.6|2723.8|174
1733461800000|2024-12-06 05:10:00|2726.3|2725.5|2726.1|2725.3|2726.6|2725.8|2725.1|2724.3|390
1733462100000|2024-12-06 05:15:00|2726.3|2725.5|2727.1|2726.3|2727.6|2726.8|2726.3|2725.5|171
1733462400000|2024-12-06 05:20:00|2727.3|2726.5|2727.6|2726.8|2727.8|2727|2726.6|2725.8|167
1733462700000|2024-12-06 05:25:00|2727.8|2727|2728.3|2727.5|2728.3|2727.5|2727.1|2726.3|150
1733463000000|2024-12-06 05:30:00|2728.1|2727.3|2728.1|2727.3|2728.6|2727.8|2726.6|2725.8|140
1733463300000|2024-12-06 05:35:00|2728.3|2727.5|2728.6|2727.8|2728.6|2727.8|2727.6|2726.8|94
1733463600000|2024-12-06 05:40:00|2728.1|2727.3|2726.6|2725.8|2728.6|2727.8|2726.6|2725.8|128
1733463900000|2024-12-06 05:45:00|2726.3|2725.5|2725.6|2724.8|2726.3|2725.5|2725.6|2724.8|186
1733464200000|2024-12-06 05:50:00|2725.1|2724.3|2726.6|2725.8|2727.1|2726.3|2725.1|2724.3|143
1733464500000|2024-12-06 05:55:00|2726.1|2725.3|2727.1|2726.3|2727.8|2727|2725.1|2724.3|310
1733464800000|2024-12-06 06:00:00|2727.3|2726.5|2728.1|2727.3|2728.6|2727.8|2726.6|2725.8|517
1733465100000|2024-12-06 06:05:00|2728.6|2727.8|2729.1|2728.3|2729.6|2728.8|2727.6|2726.8|258
1733465400000|2024-12-06 06:10:00|2728.8|2728|2728.1|2727.3|2728.8|2728|2727.1|2726.3|158
1733465700000|2024-12-06 06:15:00|2727.8|2727|2727.1|2726.3|2728.1|2727.3|2726.3|2725.5|401
1733466000000|2024-12-06 06:20:00|2727.6|2726.8|2726.6|2725.8|2727.8|2727|2726.6|2725.8|290
1733466300000|2024-12-06 06:25:00|2726.1|2725.3|2724.1|2723.3|2728.1|2727.3|2723.6|2722.8|1919
1733466600000|2024-12-06 06:30:00|2724.6|2723.8|2724.6|2723.8|2726.6|2725.8|2723.8|2723|1641
1733466900000|2024-12-06 06:35:00|2725.1|2724.3|2724.2|2722.2|2725.1|2724.3|2723.1|2722|339
1733467200000|2024-12-06 06:40:00|2724|2722|2724.6|2722.6|2726.8|2724.8|2724|2722|0
1733467500000|2024-12-06 06:45:00|2724.3|2722.3|2725|2723|2725.1|2723.1|2724.2|2722.2|524
1733467800000|2024-12-06 06:50:00|2724.8|2722.8|2724.6|2722.6|2725.3|2723.3|2724.3|2722.3|0
1733468100000|2024-12-06 06:55:00|2724.4|2722.4|2725|2723|2725.3|2723.3|2724.3|2722.3|0
1733468400000|2024-12-06 07:00:00|2725.2|2723.2|2725.7|2723.7|2726.2|2724.2|2724.7|2722.7|0
1733468700000|2024-12-06 07:05:00|2725.8|2723.8|2726.7|2724.7|2726.8|2724.8|2725.7|2723.7|0
1733469000000|2024-12-06 07:10:00|2726.8|2724.8|2726.6|2724.6|2727.2|2725.2|2726.1|2724.1|0
1733469300000|2024-12-06 07:15:00|2726.3|2724.3|2727.3|2725.3|2727.5|2725.5|2726.3|2724.3|0
1733469600000|2024-12-06 07:20:00|2727.5|2725.5|2728|2726|2728.2|2726.2|2726.9|2724.9|0
1733469900000|2024-12-06 07:25:00|2727.9|2725.9|2727.8|2725.8|2728.2|2726.2|2727.7|2725.7|0
1733470200000|2024-12-06 07:30:00|2727.7|2725.7|2727.4|2725.4|2727.8|2725.8|2727.1|2725.1|0
1733470500000|2024-12-06 07:35:00|2727.2|2725.2|2727.9|2725.9|2727.9|2725.9|2727.2|2725.2|0
1733470800000|2024-12-06 07:40:00|2727.7|2725.7|2727.9|2725.9|2727.9|2725.9|2727.1|2725.1|0
1733471100000|2024-12-06 07:45:00|2728|2726|2727.4|2725.4|2728.3|2726.3|2727.4|2725.4|0
1733471400000|2024-12-06 07:50:00|2727.5|2725.5|2727.1|2725.1|2728.1|2726.1|2726.7|2724.7|0
1733471700000|2024-12-06 07:55:00|2727.2|2725.2|2728|2726|2728.2|2726.2|2726.7|2724.7|0
1733472000000|2024-12-06 08:00:00|2728.1|2726.1|2729|2727.8|2729.8|2728.6|2727|2725.3|220
1733472300000|2024-12-06 08:05:00|2728.8|2727.6|2728.8|2727.6|2729.8|2728.6|2728.8|2727.6|42
1733472600000|2024-12-06 08:10:00|2729|2727.8|2730.8|2729.6|2731.3|2730.1|2728.8|2727.6|102
1733472900000|2024-12-06 08:15:00|2731|2729.8|2731.3|2730.1|2731.3|2730.1|2730.3|2729.1|109
1733473200000|2024-12-06 08:20:00|2731|2729.8|2730.5|2729.3|2731.3|2730.1|2729.8|2728.6|45
1733473500000|2024-12-06 08:25:00|2730.8|2729.6|2732.3|2731.1|2732.5|2731.3|2730.3|2729.1|107
1733473800000|2024-12-06 08:30:00|2732|2730.8|2732.8|2731.6|2733.3|2732.1|2731.3|2730.1|97
1733474100000|2024-12-06 08:35:00|2732.5|2731.3|2733.3|2732.1|2733.5|2732.3|2732.3|2731.1|79
1733474400000|2024-12-06 08:40:00|2732.8|2731.6|2734.3|2733.1|2734.8|2733.6|2732.8|2731.6|43
1733474700000|2024-12-06 08:45:00|2734.5|2733.3|2734.8|2733.6|2735|2733.8|2734.3|2733.1|44
1733475000000|2024-12-06 08:50:00|2735.3|2734.1|2735|2733.8|2735.8|2734.6|2734.8|2733.6|57
1733475300000|2024-12-06 08:55:00|2734.8|2733.6|2734.3|2733.1|2735.3|2734.1|2733.8|2732.6|56
1733475600000|2024-12-06 09:00:00|2734.8|2733.6|2734.5|2733.3|2735.3|2734.1|2733.8|2732.6|64
1733475900000|2024-12-06 09:05:00|2734.3|2733.1|2733.8|2732.6|2734.5|2733.3|2733.5|2732.3|30
1733476200000|2024-12-06 09:10:00|2734|2732.8|2735.3|2734.1|2735.3|2734.1|2733.8|2732.6|28
1733476500000|2024-12-06 09:15:00|2735.5|2734.3|2735.3|2734.1|2735.5|2734.3|2734.8|2733.6|18
1733476800000|2024-12-06 09:20:00|2735|2733.8|2735.8|2734.6|2736|2734.8|2734.8|2733.6|34
1733477100000|2024-12-06 09:25:00|2736|2734.8|2736.8|2735.6|2737|2735.8|2735.8|2734.6|18
1733477400000|2024-12-06 09:30:00|2737|2735.8|2737|2735.8|2737.3|2736.1|2736.8|2735.6|51
1733477700000|2024-12-06 09:35:00|2737.3|2736.1|2737.3|2736.1|2737.3|2736.1|2736.3|2735.1|70
1733478000000|2024-12-06 09:40:00|2737|2735.8|2736.3|2735.1|2737.3|2736.1|2736.3|2735.1|33
1733478300000|2024-12-06 09:45:00|2736.5|2735.3|2737|2735.8|2737.3|2736.1|2736.5|2735.3|10
1733478600000|2024-12-06 09:50:00|2737.3|2736.1|2738|2736.8|2738.3|2737.1|2737.3|2736.1|45
1733478900000|2024-12-06 09:55:00|2738.3|2737.1|2737.3|2736.1|2738.3|2737.1|2737.3|2736.1|46
1733479200000|2024-12-06 10:00:00|2737.5|2736.3|2736|2734.8|2737.8|2736.6|2735.8|2734.6|62
1733479500000|2024-12-06 10:05:00|2735.8|2734.6|2736.8|2735.6|2736.8|2735.6|2735.8|2734.6|40
1733479800000|2024-12-06 10:10:00|2736.5|2735.3|2737.3|2736.1|2738.3|2737.1|2736.3|2735.1|67
1733480100000|2024-12-06 10:15:00|2737.5|2736.3|2737.5|2736.3|2737.8|2736.6|2737.3|2736.1|151
1733480400000|2024-12-06 10:20:00|2737.8|2736.6|2738.3|2737.1|2738.3|2737.1|2736.8|2735.6|138
1733480700000|2024-12-06 10:25:00|2737.8|2736.6|2738|2736.8|2738.3|2737.1|2737.3|2736.1|81
1733481000000|2024-12-06 10:30:00|2738.3|2737.1|2738.8|2737.6|2738.8|2737.6|2737.3|2736.1|37
1733481300000|2024-12-06 10:35:00|2738.5|2737.3|2739.3|2738.1|2739.3|2738.1|2738.3|2737.1|43
1733481600000|2024-12-06 10:40:00|2739.5|2738.3|2739.3|2738.1|2739.5|2738.3|2738.8|2737.6|60
1733481900000|2024-12-06 10:45:00|2738.8|2737.6|2738.8|2737.6|2739.3|2738.1|2738.8|2737.6|23
1733482200000|2024-12-06 10:50:00|2739|2737.8|2737.8|2736.6|2739.3|2738.1|2737.8|2736.6|33
1733482500000|2024-12-06 10:55:00|2738|2736.8|2736.8|2735.6|2738.5|2737.3|2736.8|2735.6|32
1733482800000|2024-12-06 11:00:00|2737|2735.8|2736.8|2735.6|2737.3|2736.1|2736.8|2735.6|43
1733483100000|2024-12-06 11:05:00|2737|2735.8|2737.3|2736.1|2737.8|2736.6|2736.8|2735.6|13
1733483400000|2024-12-06 11:10:00|2737.8|2736.6|2737.8|2736.6|2738.3|2737.1|2737.5|2736.3|23
1733483700000|2024-12-06 11:15:00|2737.5|2736.3|2737.5|2736.3|2737.8|2736.6|2737.3|2736.1|11
1733484000000|2024-12-06 11:20:00|2737.3|2736.1|2736.3|2735.1|2737.5|2736.3|2736.3|2735.1|31
1733484300000|2024-12-06 11:25:00|2736.8|2735.6|2736.8|2735.6|2736.8|2735.6|2736.3|2735.1|13
1733484600000|2024-12-06 11:30:00|2736.5|2735.3|2736.8|2735.6|2737.3|2736.1|2736|2734.8|21
1733484900000|2024-12-06 11:35:00|2736.5|2735.3|2736.8|2735.6|2736.8|2735.6|2736.3|2735.1|16
1733485200000|2024-12-06 11:40:00|2736.5|2735.3|2736.3|2735.1|2736.8|2735.6|2736|2734.8|10
1733485500000|2024-12-06 11:45:00|2736|2734.8|2736.3|2735.1|2736.8|2735.6|2736|2734.8|6
1733485800000|2024-12-06 11:50:00|2736|2734.8|2736.5|2735.3|2736.8|2735.6|2736|2734.8|24
1733486100000|2024-12-06 11:55:00|2736.8|2735.6|2737|2735.8|2737.3|2736.1|2736.5|2735.3|16
1733486400000|2024-12-06 12:00:00|2736.8|2735.6|2738.3|2737.1|2738.8|2737.6|2736.3|2735.1|40
1733486700000|2024-12-06 12:05:00|2738|2736.8|2738.3|2737.1|2738.3|2737.1|2737.8|2736.6|56
1733487000000|2024-12-06 12:10:00|2738.5|2737.3|2738.3|2737.1|2738.8|2737.6|2738.3|2737.1|35
1733487300000|2024-12-06 12:15:00|2738.5|2737.3|2737.8|2736.6|2738.8|2737.6|2737.3|2736.1|36
1733487600000|2024-12-06 12:20:00|2738|2736.8|2738.3|2737.1|2738.3|2737.1|2737.8|2736.6|5
1733487900000|2024-12-06 12:25:00|2738|2736.8|2738.8|2737.6|2739.3|2738.1|2738|2736.8|34
1733488200000|2024-12-06 12:30:00|2738.5|2737.3|2738.5|2737.3|2739|2737.8|2738.3|2737.1|24
1733488500000|2024-12-06 12:35:00|2738.3|2737.1|2738.8|2737.6|2738.8|2737.6|2738.3|2737.1|31
1733488800000|2024-12-06 12:40:00|2738.5|2737.3|2739.3|2738.1|2739.3|2738.1|2738.3|2737.1|40
1733489100000|2024-12-06 12:45:00|2739|2737.8|2738.3|2737.1|2739.3|2738.1|2738.3|2737.1|111
1733489400000|2024-12-06 12:50:00|2738.5|2737.3|2738.5|2737.3|2739|2737.8|2737.8|2736.6|67
1733489700000|2024-12-06 12:55:00|2738.3|2737.1|2738|2736.8|2738.8|2737.6|2737.8|2736.6|15
1733490000000|2024-12-06 13:00:00|2738.3|2737.1|2739|2737.8|2739|2737.8|2737.3|2736.1|24
1733490300000|2024-12-06 13:05:00|2738.8|2737.6|2739.5|2738.3|2740.3|2739.1|2738.8|2737.6|23
1733490600000|2024-12-06 13:10:00|2739.8|2738.6|2739.3|2738.1|2739.8|2738.6|2738.8|2737.6|13
1733490900000|2024-12-06 13:15:00|2739.5|2738.3|2740.3|2739.1|2740.3|2739.1|2739.3|2738.1|19
1733491200000|2024-12-06 13:20:00|2740|2738.8|2740.3|2739.1|2740.3|2739.1|2739.3|2738.1|10
1733491500000|2024-12-06 13:25:00|2740|2738.8|2741|2739.8|2741|2739.8|2739.3|2738.1|313
1733491800000|2024-12-06 13:30:00|2741.3|2740.1|2742.5|2741.3|2743.3|2742.1|2735|2733.8|378
1733492100000|2024-12-06 13:35:00|2742.3|2741.1|2741.3|2740.1|2742.8|2741.6|2740.3|2739.1|115
1733492400000|2024-12-06 13:40:00|2741.5|2740.3|2739.8|2738.6|2741.8|2740.6|2739.3|2738.1|106
1733492700000|2024-12-06 13:45:00|2740|2738.8|2740.8|2739.6|2741.3|2740.1|2739.8|2738.6|87
1733493000000|2024-12-06 13:50:00|2740.3|2739.1|2739.3|2738.1|2740.8|2739.6|2738.8|2737.6|275
1733493300000|2024-12-06 13:55:00|2739|2737.8|2737.8|2736.6|2740.3|2739.1|2737|2735.8|179
1733493600000|2024-12-06 14:00:00|2738.3|2737.1|2738.8|2737.6|2739.3|2738.1|2737.8|2736.6|386
1733493900000|2024-12-06 14:05:00|2738.5|2737.3|2739.8|2738.6|2739.8|2738.6|2736.5|2735.3|181
1733494200000|2024-12-06 14:10:00|2740|2738.8|2739.8|2738.6|2741.3|2740.1|2739.8|2738.6|210
1733494500000|2024-12-06 14:15:00|2740|2738.8|2740.8|2739.6|2740.8|2739.6|2739.8|2738.6|159
1733494800000|2024-12-06 14:20:00|2741|2739.8|2739.8|2738.6|2741.8|2740.6|2739.8|2738.6|87
1733495100000|2024-12-06 14:25:00|2740.3|2739.1|2739.3|2738.1|2740.8|2739.6|2736.8|2735.6|525
1733495400000|2024-12-06 14:30:00|2739|2737.8|2739.8|2738.6|2740.8|2739.6|2736.5|2735.3|155
1733495700000|2024-12-06 14:35:00|2740|2738.8|2741.8|2740.6|2741.8|2740.6|2739.3|2738.1|182
1733496000000|2024-12-06 14:40:00|2741.5|2740.3|2742.5|2741.3|2742.5|2741.3|2739.8|2738.6|383
1733496300000|2024-12-06 14:45:00|2742.3|2741.1|2741.8|2740.6|2743.3|2742.1|2740.8|2739.6|193
1733496600000|2024-12-06 14:50:00|2741.5|2740.3|2738.8|2737.6|2742.3|2741.1|2737.8|2736.6|66
1733496900000|2024-12-06 14:55:00|2739|2737.8|2740|2738.8|2740.8|2739.6|2738.3|2737.1|75
1733497200000|2024-12-06 15:00:00|2739.5|2738.3|2738.8|2737.6|2741.8|2740.6|2738.8|2737.6|123
1733497500000|2024-12-06 15:05:00|2739|2737.8|2740.3|2739.1|2740.8|2739.6|2737.8|2736.6|88
1733497800000|2024-12-06 15:10:00|2740|2738.8|2738.8|2737.6|2741.8|2740.6|2738.3|2737.1|81
1733498100000|2024-12-06 15:15:00|2738.5|2737.3|2742.8|2741.6|2743|2741.8|2738|2736.8|86
1733498400000|2024-12-06 15:20:00|2742.3|2741.1|2740.3|2739.1|2743.5|2742.3|2740.3|2739.1|79
1733498700000|2024-12-06 15:25:00|2740.5|2739.3|2741.8|2740.6|2742.3|2741.1|2740.3|2739.1|105
1733499000000|2024-12-06 15:30:00|2741.3|2740.1|2742.3|2741.1|2743.3|2742.1|2740.3|2739.1|72
1733499300000|2024-12-06 15:35:00|2742.5|2741.3|2743.8|2742.6|2743.8|2742.6|2742|2740.8|74
1733499600000|2024-12-06 15:40:00|2743.5|2742.3|2743.8|2742.6|2744.3|2743.1|2742.8|2741.6|96
1733499900000|2024-12-06 15:45:00|2744.3|2743.1|2742.3|2741.1|2744.8|2743.6|2741.8|2740.6|57
1733500200000|2024-12-06 15:50:00|2742.8|2741.6|2742.3|2741.1|2742.8|2741.6|2741|2739.8|54
1733500500000|2024-12-06 15:55:00|2742.8|2741.6|2741.8|2740.6|2743.8|2742.6|2741.8|2740.6|48
1733500800000|2024-12-06 16:00:00|2742|2740.8|2743.3|2742.1|2743.8|2742.6|2741.8|2740.6|79
1733501100000|2024-12-06 16:05:00|2743|2741.8|2742.8|2741.6|2743.8|2742.6|2742|2740.8|32
1733501400000|2024-12-06 16:10:00|2743|2741.8|2741.3|2740.1|2743.8|2742.6|2740.3|2739.1|91
1733501700000|2024-12-06 16:15:00|2741.8|2740.6|2741.8|2740.6|2743|2741.8|2741.3|2740.1|52
1733502000000|2024-12-06 16:20:00|2741.5|2740.3|2741.3|2740.1|2742|2740.8|2740.8|2739.6|102
1733502300000|2024-12-06 16:25:00|2741.5|2740.3|2743.3|2742.1|2743.3|2742.1|2741.3|2740.1|158
1733502600000|2024-12-06 16:30:00|2743|2741.8|2741.8|2740.6|2743.3|2742.1|2741.5|2740.3|107
1733502900000|2024-12-06 16:35:00|2742|2740.8|2740.3|2739.1|2742|2740.8|2739.8|2738.6|88
1733503200000|2024-12-06 16:40:00|2739.8|2738.6|2741.3|2740.1|2742|2740.8|2739.8|2738.6|31
1733503500000|2024-12-06 16:45:00|2741|2739.8|2739.8|2738.6|2741.3|2740.1|2739.3|2738.1|29
1733503800000|2024-12-06 16:50:00|2740.3|2739.1|2740.3|2739.1|2740.8|2739.6|2739.8|2738.6|21
1733504100000|2024-12-06 16:55:00|2740.8|2739.6|2740.8|2739.6|2741.8|2740.6|2740.3|2739.1|19
1733504400000|2024-12-06 17:00:00|2741|2739.8|2739.3|2738.1|2741.8|2740.6|2739.3|2738.1|32
1733504700000|2024-12-06 17:05:00|2739.8|2738.6|2739.8|2738.6|2740.3|2739.1|2739|2737.8|57
1733505000000|2024-12-06 17:10:00|2740|2738.8|2741.3|2740.1|2741.3|2740.1|2739.8|2738.6|84
1733505300000|2024-12-06 17:15:00|2741.5|2740.3|2742.3|2741.1|2742.8|2741.6|2741.5|2740.3|114
1733505600000|2024-12-06 17:20:00|2742.8|2741.6|2742.8|2741.6|2743.8|2742.6|2742.3|2741.1|74
1733505900000|2024-12-06 17:25:00|2743|2741.8|2743.3|2742.1|2744.3|2743.1|2742.8|2741.6|52
1733506200000|2024-12-06 17:30:00|2742.8|2741.6|2741.8|2740.6|2742.8|2741.6|2741.8|2740.6|21
1733506500000|2024-12-06 17:35:00|2741.3|2740.1|2742.8|2741.6|2742.8|2741.6|2741.3|2740.1|16
1733506800000|2024-12-06 17:40:00|2742.5|2741.3|2742.3|2741.1|2742.8|2741.6|2741.8|2740.6|14
1733507100000|2024-12-06 17:45:00|2742.5|2741.3|2742.8|2741.6|2742.8|2741.6|2741.8|2740.6|126
1733507400000|2024-12-06 17:50:00|2743|2741.8|2742.3|2741.1|2743|2741.8|2741.8|2740.6|147
1733507700000|2024-12-06 17:55:00|2742|2740.8|2741.8|2740.6|2742|2740.8|2741.3|2740.1|57
1733508000000|2024-12-06 18:00:00|2742|2740.8|2742.8|2741.6|2743.3|2742.1|2741.8|2740.6|210
1733508300000|2024-12-06 18:05:00|2743|2741.8|2744.3|2743.1|2744.3|2743.1|2743|2741.8|128
1733508600000|2024-12-06 18:10:00|2744.5|2743.3|2746|2744.8|2746.3|2745.1|2744.3|2743.1|102
1733508900000|2024-12-06 18:15:00|2746.3|2745.1|2745.8|2744.6|2746.8|2745.6|2745.3|2744.1|88
1733509200000|2024-12-06 18:20:00|2745.5|2744.3|2745.8|2744.6|2745.8|2744.6|2745.3|2744.1|17
1733509500000|2024-12-06 18:25:00|2745.5|2744.3|2745.3|2744.1|2746.3|2745.1|2744.8|2743.6|93
1733509800000|2024-12-06 18:30:00|2745|2743.8|2743.3|2742.1|2745|2743.8|2743.3|2742.1|65
1733510100000|2024-12-06 18:35:00|2743.5|2742.3|2743.8|2742.6|2743.8|2742.6|2743.3|2742.1|51
1733510400000|2024-12-06 18:40:00|2743.5|2742.3|2741.8|2740.6|2743.8|2742.6|2741.8|2740.6|34
1733510700000|2024-12-06 18:45:00|2741.5|2740.3|2743.3|2742.1|2743.3|2742.1|2741.5|2740.3|35
1733511000000|2024-12-06 18:50:00|2743.5|2742.3|2743.8|2742.6|2743.8|2742.6|2743.3|2742.1|33
1733511300000|2024-12-06 18:55:00|2744|2742.8|2743.8|2742.6|2744.3|2743.1|2743.8|2742.6|5
1733511600000|2024-12-06 19:00:00|2744|2742.8|2743|2741.8|2744.3|2743.1|2742.8|2741.6|20
1733511900000|2024-12-06 19:05:00|2742.8|2741.6|2741.8|2740.6|2743.3|2742.1|2741.8|2740.6|22
1733512200000|2024-12-06 19:10:00|2742.3|2741.1|2742.3|2741.1|2742.3|2741.1|2740.8|2739.6|29
1733512500000|2024-12-06 19:15:00|2742|2740.8|2741.8|2740.6|2742.8|2741.6|2741.3|2740.1|21
1733512800000|2024-12-06 19:20:00|2742.3|2741.1|2741.8|2740.6|2742.8|2741.6|2741.8|2740.6|18
1733513100000|2024-12-06 19:25:00|2742|2740.8|2742.3|2741.1|2742.8|2741.6|2741.8|2740.6|320
1733513400000|2024-12-06 19:30:00|2742|2740.8|2741.8|2740.6|2742.3|2741.1|2740.8|2739.6|131
1733513700000|2024-12-06 19:35:00|2741.3|2740.1|2741.8|2740.6|2742.3|2741.1|2741.3|2740.1|20
1733514000000|2024-12-06 19:40:00|2741.3|2740.1|2742.3|2741.1|2742.8|2741.6|2741.3|2740.1|15
1733514300000|2024-12-06 19:45:00|2742.5|2741.3|2742.8|2741.6|2743.3|2742.1|2741.8|2740.6|15
1733514600000|2024-12-06 19:50:00|2743|2741.8|2742.8|2741.6|2743.3|2742.1|2742.3|2741.1|48
1733514900000|2024-12-06 19:55:00|2743.3|2742.1|2742.3|2741.1|2743.3|2742.1|2742.3|2741.1|54
1733515200000|2024-12-06 20:00:00|2742.8|2741.6|2743|2741.8|2743.3|2742.1|2742.3|2741.1|86
1733515500000|2024-12-06 20:05:00|2742.8|2741.6|2741.8|2740.6|2742.8|2741.6|2741.8|2740.6|14
1733515800000|2024-12-06 20:10:00|2742.3|2741.1|2742.3|2741.1|2742.8|2741.6|2741.8|2740.6|93
1733516100000|2024-12-06 20:15:00|2742.5|2741.3|2742.3|2741.1|2742.8|2741.6|2741.8|2740.6|277
1733516400000|2024-12-06 20:20:00|2742.5|2741.3|2743.3|2742.1|2743.3|2742.1|2742.3|2741.1|181
1733516700000|2024-12-06 20:25:00|2743|2741.8|2743.8|2742.6|2743.8|2742.6|2742.8|2741.6|25
1733517000000|2024-12-06 20:30:00|2743.5|2742.3|2743.8|2742.6|2743.8|2742.6|2743.3|2742.1|26
1733517300000|2024-12-06 20:35:00|2744.3|2743.1|2744.3|2743.1|2744.3|2743.1|2743.8|2742.6|16
1733517600000|2024-12-06 20:40:00|2743.8|2742.6|2743.8|2742.6|2744|2742.8|2743.8|2742.6|25
1733517900000|2024-12-06 20:45:00|2744.3|2743.1|2745.8|2744.6|2745.8|2744.6|2744.3|2743.1|212
1733518200000|2024-12-06 20:50:00|2746.3|2745.1|2745.1|2743.1|2748.3|2747.1|2745.1|2743.1|312
1733518500000|2024-12-06 20:55:00|2745.2|2743.2|2743.8|2741.8|2745.2|2743.2|2743.2|2741.2|5
1733518800000|2024-12-06 21:00:00|2743.7|2741.7|2743.5|2741.5|2744.3|2742.3|2743.3|2741.3|7
1733519100000|2024-12-06 21:05:00|2743.3|2741.3|2743.5|2741.5|2743.7|2741.7|2743.3|2741.3|0
1733519400000|2024-12-06 21:10:00|2743.4|2741.4|2743.1|2741.1|2743.8|2741.8|2743.1|2741.1|0
1733519700000|2024-12-06 21:15:00|2743|2741|2743|2741|2743.2|2741.2|2742.4|2740.4|0
1733520000000|2024-12-06 21:20:00|2742.9|2740.9|2742.2|2740.2|2742.9|2740.9|2741.9|2739.9|0
1733520300000|2024-12-06 21:25:00|2742.1|2740.1|2742.1|2740.1|2742.4|2740.4|2742|2740|0
1733520600000|2024-12-06 21:30:00|2741.9|2739.9|2742.1|2740.1|2742.1|2740.1|2741.7|2739.7|0
1733520900000|2024-12-06 21:35:00|2741.9|2739.9|2741.9|2739.9|2742|2740|2741.6|2739.6|0
1733521200000|2024-12-06 21:40:00|2741.8|2739.8|2741.5|2739.5|2741.9|2739.9|2741.3|2739.3|0
1733521500000|2024-12-06 21:45:00|2741.4|2739.4|2741.5|2739.5|2741.6|2739.6|2741.2|2739.2|0
1733521800000|2024-12-06 21:50:00|2741.4|2739.4|2741.7|2739.7|2741.8|2739.8|2741.3|2739.3|0
1733522100000|2024-12-06 21:55:00|2741.5|2739.5|2741.6|2739.6|2741.7|2739.7|2741.3|2739.3|0
1733698800000|2024-12-08 23:00:00|2753.8|2751.8|2753.5|2751.5|2753.9|2751.9|2751.2|2749.2|0
1733699100000|2024-12-08 23:05:00|2753.6|2751.6|2749.8|2747.8|2754.2|2752.2|2749.8|2747.8|0
1733699400000|2024-12-08 23:10:00|2749.7|2747.7|2749.8|2747.8|2749.8|2747.8|2749|2747|0
1733699700000|2024-12-08 23:15:00|2749.9|2747.9|2749.9|2747.9|2750.1|2748.1|2749.7|2747.7|0
1733700000000|2024-12-08 23:20:00|2749.8|2747.8|2753.9|2751.9|2753.9|2751.9|2749.3|2747.3|0
1733700300000|2024-12-08 23:25:00|2754|2752|2752.7|2750.7|2754|2752|2752.7|2750.7|0
1733700600000|2024-12-08 23:30:00|2752.6|2750.6|2752.4|2750.4|2754.3|2752.3|2752.1|2750.1|0
1733700900000|2024-12-08 23:35:00|2752.3|2750.3|2751.7|2749.7|2753.2|2751.2|2751.5|2749.5|0
1733701200000|2024-12-08 23:40:00|2751.6|2749.6|2753|2751|2755.9|2753.9|2751.6|2749.6|0
1733701500000|2024-12-08 23:45:00|2753.1|2751.1|2748.8|2747.6|2753.6|2751.6|2746|2744.8|625
1733701800000|2024-12-08 23:50:00|2748.3|2747.1|2746.8|2745.6|2749.8|2748.6|2746.8|2745.6|475
1733702100000|2024-12-08 23:55:00|2747|2745.8|2741.8|2740.6|2747.3|2746.1|2741.8|2740.6|552
1733702400000|2024-12-09 00:00:00|2741.6|2740.8|2738.1|2737.3|2743.1|2742.3|2737.6|2736.8|1735
1733702700000|2024-12-09 00:05:00|2738.3|2737.5|2737.1|2736.3|2740.1|2739.3|2735.8|2735|1465
1733703000000|2024-12-09 00:10:00|2736.6|2735.8|2736.6|2735.8|2741.1|2740.3|2735.6|2734.8|832
1733703300000|2024-12-09 00:15:00|2736.1|2735.3|2734.6|2733.8|2738.6|2737.8|2732.1|2731.3|474
1733703600000|2024-12-09 00:20:00|2735.1|2734.3|2728.6|2727.8|2735.6|2734.8|2728.6|2727.8|929
1733703900000|2024-12-09 00:25:00|2728.3|2727.5|2727.6|2726.8|2728.6|2727.8|2724.1|2723.3|606
1733704200000|2024-12-09 00:30:00|2727.1|2726.3|2725.6|2724.8|2728.6|2727.8|2724.6|2723.8|702
1733704500000|2024-12-09 00:35:00|2726.1|2725.3|2723.6|2722.8|2726.6|2725.8|2722.1|2721.3|823
1733704800000|2024-12-09 00:40:00|2723.1|2722.3|2726.1|2725.3|2726.1|2725.3|2721.6|2720.8|400
1733705100000|2024-12-09 00:45:00|2725.8|2725|2730.6|2729.8|2731.6|2730.8|2725.6|2724.8|424
1733705400000|2024-12-09 00:50:00|2730.3|2729.5|2730.3|2729.5|2730.6|2729.8|2728.1|2727.3|188
1733705700000|2024-12-09 00:55:00|2730.6|2729.8|2731.6|2730.8|2733.1|2732.3|2730.1|2729.3|297
1733706000000|2024-12-09 01:00:00|2732.1|2731.3|2732.1|2731.3|2736.6|2735.8|2731.6|2730.8|632
1733706300000|2024-12-09 01:05:00|2732.3|2731.5|2734.6|2733.8|2735.6|2734.8|2731.8|2731|282
1733706600000|2024-12-09 01:10:00|2734.8|2734|2733.6|2732.8|2735.3|2734.5|2733.6|2732.8|201
1733706900000|2024-12-09 01:15:00|2733.3|2732.5|2737.1|2736.3|2737.6|2736.8|2732.8|2732|295
1733707200000|2024-12-09 01:20:00|2736.8|2736|2734.6|2733.8|2738.1|2737.3|2734.3|2733.5|217
1733707500000|2024-12-09 01:25:00|2735.1|2734.3|2735.1|2734.3|2735.8|2735|2734.1|2733.3|102
1733707800000|2024-12-09 01:30:00|2735.3|2734.5|2738.8|2738|2739.1|2738.3|2735.3|2734.5|263
1733708100000|2024-12-09 01:35:00|2738.6|2737.8|2739.1|2738.3|2740.1|2739.3|2737.6|2736.8|287
1733708400000|2024-12-09 01:40:00|2739.6|2738.8|2741.1|2740.3|2742.6|2741.8|2739.1|2738.3|512
1733708700000|2024-12-09 01:45:00|2741.3|2740.5|2741.3|2740.5|2744.8|2744|2741.1|2740.3|651
1733709000000|2024-12-09 01:50:00|2741.1|2740.3|2740.8|2740|2742.6|2741.8|2739.6|2738.8|165
1733709300000|2024-12-09 01:55:00|2740.6|2739.8|2739.1|2738.3|2741.1|2740.3|2739.1|2738.3|171
1733709600000|2024-12-09 02:00:00|2739.3|2738.5|2741.1|2740.3|2741.6|2740.8|2739.1|2738.3|452
1733709900000|2024-12-09 02:05:00|2740.6|2739.8|2740.3|2739.5|2742.1|2741.3|2739.6|2738.8|141
1733710200000|2024-12-09 02:10:00|2740.1|2739.3|2738.8|2738|2740.6|2739.8|2738.6|2737.8|112
1733710500000|2024-12-09 02:15:00|2739.1|2738.3|2738.6|2737.8|2739.3|2738.5|2738.1|2737.3|90
1733710800000|2024-12-09 02:20:00|2738.1|2737.3|2740.1|2739.3|2740.3|2739.5|2738.1|2737.3|97
1733711100000|2024-12-09 02:25:00|2739.6|2738.8|2740.1|2739.3|2740.1|2739.3|2738.6|2737.8|172
1733711400000|2024-12-09 02:30:00|2740.3|2739.1|2738.3|2737.1|2740.8|2739.6|2738|2736.8|461
1733711700000|2024-12-09 02:35:00|2738.5|2737.3|2738.5|2737.3|2739.3|2738.1|2738.3|2737.1|461
1733712000000|2024-12-09 02:40:00|2738.3|2737.1|2738.5|2737.3|2738.8|2737.6|2737.3|2736.1|430
1733712300000|2024-12-09 02:45:00|2738.3|2737.1|2738.8|2737.6|2739.3|2738.1|2738.3|2737.1|376
1733712600000|2024-12-09 02:50:00|2738.5|2737.3|2738.8|2737.6|2738.8|2737.6|2737.5|2736.3|391
1733712900000|2024-12-09 02:55:00|2739.3|2738.1|2738.8|2737.6|2739.5|2738.3|2738.8|2737.6|292
1733713200000|2024-12-09 03:00:00|2739.3|2738.1|2738.8|2737.6|2739.5|2738.3|2738.8|2737.6|360
1733713500000|2024-12-09 03:05:00|2738.5|2737.3|2740.3|2739.1|2740.3|2739.1|2738.3|2737.1|353
1733713800000|2024-12-09 03:10:00|2740.8|2739.6|2740.8|2739.6|2741.3|2740.1|2740.3|2739.1|410
1733714100000|2024-12-09 03:15:00|2741|2739.8|2740.8|2739.6|2741|2739.8|2740.3|2739.1|149
1733714400000|2024-12-09 03:20:00|2741.3|2740.1|2740.5|2739.3|2741.8|2740.6|2740.3|2739.1|394
1733714700000|2024-12-09 03:25:00|2740.3|2739.1|2740.3|2739.1|2740.8|2739.6|2739.8|2738.6|367
1733715000000|2024-12-09 03:30:00|2740.1|2739.3|2738.6|2737.8|2741.6|2740.8|2738.6|2737.8|449
1733715300000|2024-12-09 03:35:00|2739.1|2738.3|2741.6|2740.8|2741.6|2740.8|2738.6|2737.8|179
1733715600000|2024-12-09 03:40:00|2741.3|2740.5|2739.1|2738.3|2741.6|2740.8|2739.1|2738.3|136
1733715900000|2024-12-09 03:45:00|2739.3|2738.5|2738.8|2738|2739.6|2738.8|2738.1|2737.3|97
1733716200000|2024-12-09 03:50:00|2739.1|2738.3|2738.1|2737.3|2739.6|2738.8|2737.8|2737|126
1733716500000|2024-12-09 03:55:00|2737.8|2737|2737.3|2736.5|2738.1|2737.3|2736.6|2735.8|105
1733716800000|2024-12-09 04:00:00|2737.6|2736.8|2737.3|2736.5|2738.6|2737.8|2736.6|2735.8|163
1733717100000|2024-12-09 04:05:00|2737.6|2736.8|2736.1|2735.3|2737.6|2736.8|2735.6|2734.8|232
1733717400000|2024-12-09 04:10:00|2735.6|2734.8|2735.3|2734.5|2736.6|2735.8|2735.1|2734.3|134
1733717700000|2024-12-09 04:15:00|2735.6|2734.8|2736.6|2735.8|2736.6|2735.8|2735.6|2734.8|129
1733718000000|2024-12-09 04:20:00|2736.1|2735.3|2735.6|2734.8|2736.1|2735.3|2735.1|2734.3|127
1733718300000|2024-12-09 04:25:00|2735.1|2734.3|2734.6|2733.8|2736.1|2735.3|2734.1|2733.3|128
1733718600000|2024-12-09 04:30:00|2734.1|2733.3|2734.6|2733.8|2735.1|2734.3|2733.3|2732.5|242
1733718900000|2024-12-09 04:35:00|2734.3|2733.5|2733.6|2732.8|2734.3|2733.5|2733.1|2732.3|304
1733719200000|2024-12-09 04:40:00|2733.3|2732.5|2732.1|2731.3|2733.6|2732.8|2732.1|2731.3|254
1733719500000|2024-12-09 04:45:00|2732.6|2731.8|2732.6|2731.8|2733.1|2732.3|2732.1|2731.3|257
1733719800000|2024-12-09 04:50:00|2732.8|2732|2734.1|2733.3|2734.1|2733.3|2732.1|2731.3|218
1733720100000|2024-12-09 04:55:00|2733.6|2732.8|2732.6|2731.8|2733.8|2733|2732.1|2731.3|216
1733720400000|2024-12-09 05:00:00|2732.1|2731.3|2733.6|2732.8|2734.1|2733.3|2732.1|2731.3|347
1733720700000|2024-12-09 05:05:00|2733.1|2732.3|2733.1|2732.3|2733.6|2732.8|2732.6|2731.8|403
1733721000000|2024-12-09 05:10:00|2733.6|2732.8|2734.1|2733.3|2734.3|2733.5|2733.6|2732.8|350
1733721300000|2024-12-09 05:15:00|2733.6|2732.8|2732.1|2731.3|2734.1|2733.3|2732.1|2731.3|426
1733721600000|2024-12-09 05:20:00|2732.3|2731.5|2731.6|2730.8|2733.1|2732.3|2731.1|2730.3|481
1733721900000|2024-12-09 05:25:00|2731.1|2730.3|2731.1|2730.3|2731.6|2730.8|2730.6|2729.8|480
1733722200000|2024-12-09 05:30:00|2731.3|2730.5|2731.1|2730.3|2732.1|2731.3|2730.1|2729.3|496
1733722500000|2024-12-09 05:35:00|2731.3|2730.5|2729.6|2728.8|2731.6|2730.8|2729.6|2728.8|304
1733722800000|2024-12-09 05:40:00|2729.8|2729|2731.1|2730.3|2731.1|2730.3|2729.6|2728.8|300
1733723100000|2024-12-09 05:45:00|2730.6|2729.8|2730.6|2729.8|2731.6|2730.8|2729.6|2728.8|362
1733723400000|2024-12-09 05:50:00|2730.3|2729.5|2731.1|2730.3|2731.6|2730.8|2730.1|2729.3|203
1733723700000|2024-12-09 05:55:00|2730.6|2729.8|2732.1|2731.3|2732.6|2731.8|2730.6|2729.8|399
1733724000000|2024-12-09 06:00:00|2732.3|2731.5|2733.1|2732.3|2733.8|2733|2732.1|2731.3|452
1733724300000|2024-12-09 06:05:00|2732.6|2731.8|2732.3|2731.5|2733.6|2732.8|2731.6|2730.8|371
1733724600000|2024-12-09 06:10:00|2732.1|2731.3|2732.3|2731.5|2733.6|2732.8|2730.8|2730|319
1733724900000|2024-12-09 06:15:00|2732.6|2731.8|2732.6|2731.8|2732.8|2732|2731.3|2730.5|375
1733725200000|2024-12-09 06:20:00|2732.3|2731.5|2732.1|2731.3|2733.3|2732.5|2731.6|2730.8|426
1733725500000|2024-12-09 06:25:00|2731.6|2730.8|2731.1|2730.3|2733.8|2733|2731.1|2730.3|1307
1733725800000|2024-12-09 06:30:00|2732.8|2732|2735.1|2734.3|2735.6|2734.8|2731.1|2730.3|2320
1733726100000|2024-12-09 06:35:00|2735.3|2734.5|2734.7|2732.7|2736.1|2735.3|2734.6|2732.7|216
1733726400000|2024-12-09 06:40:00|2734.5|2732.5|2736.2|2734.2|2736.8|2734.8|2734.4|2732.4|0
1733726700000|2024-12-09 06:45:00|2736|2734|2736.8|2734.8|2736.8|2734.8|2736|2734|613
1733727000000|2024-12-09 06:50:00|2736.7|2734.7|2736.6|2734.6|2736.8|2734.8|2736.3|2734.3|0
1733727300000|2024-12-09 06:55:00|2736.7|2734.7|2733.3|2731.3|2736.7|2734.7|2733.2|2731.2|0
1733727600000|2024-12-09 07:00:00|2732.7|2730.7|2733.4|2731.4|2734.2|2732.2|2732.6|2730.6|0
1733727900000|2024-12-09 07:05:00|2733.6|2731.6|2733.1|2731.1|2733.8|2731.8|2733.1|2731.1|0
1733728200000|2024-12-09 07:10:00|2733.4|2731.4|2734.4|2732.4|2734.4|2732.4|2733.1|2731.1|0
1733728500000|2024-12-09 07:15:00|2734.3|2732.3|2734.6|2732.6|2734.8|2732.8|2734|2732|0
1733728800000|2024-12-09 07:20:00|2734.5|2732.5|2735.9|2733.9|2736|2734|2734.5|2732.5|0
1733729100000|2024-12-09 07:25:00|2736|2734|2737.8|2735.8|2738.2|2736.2|2735.9|2733.9|0
1733729400000|2024-12-09 07:30:00|2737.7|2735.7|2737.9|2735.9|2738.3|2736.3|2737.5|2735.5|0
1733729700000|2024-12-09 07:35:00|2738.1|2736.1|2742|2740|2742.6|2740.6|2738.1|2736.1|0
1733730000000|2024-12-09 07:40:00|2742.1|2740.1|2742.2|2740.2|2742.7|2740.7|2741.4|2739.4|0
1733730300000|2024-12-09 07:45:00|2742.3|2740.3|2743.6|2741.6|2743.6|2741.6|2742.3|2740.3|0
1733730600000|2024-12-09 07:50:00|2743.8|2741.8|2743.2|2741.2|2744|2742|2743.2|2741.2|0
1733730900000|2024-12-09 07:55:00|2743.4|2741.4|2743.5|2741.5|2744.4|2742.4|2742.8|2740.8|0
1733731200000|2024-12-09 08:00:00|2743.6|2741.6|2747.5|2746.3|2749|2747.8|2742.7|2740.7|360
1733731500000|2024-12-09 08:05:00|2747.8|2746.6|2747.3|2746.1|2748.3|2747.1|2745.5|2744.3|163
1733731800000|2024-12-09 08:10:00|2747.5|2746.3|2748|2746.8|2748.8|2747.6|2745.5|2744.3|127
1733732100000|2024-12-09 08:15:00|2748.3|2747.1|2748|2746.8|2750.3|2749.1|2747.8|2746.6|80
1733732400000|2024-12-09 08:20:00|2748.3|2747.1|2749.3|2748.1|2749.5|2748.3|2746.3|2745.1|87
1733732700000|2024-12-09 08:25:00|2748.8|2747.6|2748|2746.8|2749.3|2748.1|2747.8|2746.6|65
1733733000000|2024-12-09 08:30:00|2748.3|2747.1|2749.5|2748.3|2750.3|2749.1|2748|2746.8|116
1733733300000|2024-12-09 08:35:00|2749.8|2748.6|2750.5|2749.3|2751.3|2750.1|2749.8|2748.6|47
1733733600000|2024-12-09 08:40:00|2750.8|2749.6|2750.8|2749.6|2751.3|2750.1|2749.8|2748.6|13
1733733900000|2024-12-09 08:45:00|2750.5|2749.3|2749.3|2748.1|2750.8|2749.6|2748.8|2747.6|44
1733734200000|2024-12-09 08:50:00|2749.5|2748.3|2748.3|2747.1|2749.8|2748.6|2748|2746.8|83
1733734500000|2024-12-09 08:55:00|2748.5|2747.3|2749.8|2748.6|2749.8|2748.6|2748.3|2747.1|80
1733734800000|2024-12-09 09:00:00|2749.5|2748.3|2749.3|2748.1|2749.5|2748.3|2747.5|2746.3|80
1733735100000|2024-12-09 09:05:00|2749.8|2748.6|2748.3|2747.1|2749.8|2748.6|2747.5|2746.3|169
1733735400000|2024-12-09 09:10:00|2748.5|2747.3|2750.3|2749.1|2750.5|2749.3|2747.8|2746.6|58
1733735700000|2024-12-09 09:15:00|2750.8|2749.6|2748.8|2747.6|2750.8|2749.6|2748.3|2747.1|107
1733736000000|2024-12-09 09:20:00|2749|2747.8|2749.8|2748.6|2750|2748.8|2748.3|2747.1|38
1733736300000|2024-12-09 09:25:00|2750|2748.8|2749.3|2748.1|2750.8|2749.6|2749.3|2748.1|30
1733736600000|2024-12-09 09:30:00|2749.5|2748.3|2748.3|2747.1|2749.8|2748.6|2747.3|2746.1|65
1733736900000|2024-12-09 09:35:00|2748.5|2747.3|2748.3|2747.1|2749|2747.8|2747.8|2746.6|55
1733737200000|2024-12-09 09:40:00|2747.8|2746.6|2746.8|2745.6|2748|2746.8|2745.5|2744.3|230
1733737500000|2024-12-09 09:45:00|2747|2745.8|2747.3|2746.1|2748.3|2747.1|2745.8|2744.6|90
1733737800000|2024-12-09 09:50:00|2747|2745.8|2746.5|2745.3|2747.3|2746.1|2746.3|2745.1|160
1733738100000|2024-12-09 09:55:00|2746.8|2745.6|2746.5|2745.3|2746.8|2745.6|2745.3|2744.1|199
1733738400000|2024-12-09 10:00:00|2746.3|2745.1|2746.3|2745.1|2747|2745.8|2745.3|2744.1|306
1733738700000|2024-12-09 10:05:00|2746.5|2745.3|2746.3|2745.1|2747|2745.8|2745.8|2744.6|428
1733739000000|2024-12-09 10:10:00|2746.5|2745.3|2747.3|2746.1|2747.3|2746.1|2746.3|2745.1|110
1733739300000|2024-12-09 10:15:00|2747|2745.8|2745.8|2744.6|2747.5|2746.3|2745.3|2744.1|210
1733739600000|2024-12-09 10:20:00|2746.3|2745.1|2745.3|2744.1|2746.3|2745.1|2744.8|2743.6|186
1733739900000|2024-12-09 10:25:00|2745|2743.8|2745.3|2744.1|2746.3|2745.1|2745|2743.8|153
1733740200000|2024-12-09 10:30:00|2745.5|2744.3|2746.5|2745.3|2746.8|2745.6|2745.3|2744.1|55
1733740500000|2024-12-09 10:35:00|2746.3|2745.1|2745.3|2744.1|2746.5|2745.3|2745.3|2744.1|24
1733740800000|2024-12-09 10:40:00|2745|2743.8|2744.8|2743.6|2745.5|2744.3|2744.3|2743.1|25
1733741100000|2024-12-09 10:45:00|2745|2743.8|2744.5|2743.3|2745.3|2744.1|2744.3|2743.1|6
1733741400000|2024-12-09 10:50:00|2744.3|2743.1|2745.3|2744.1|2745.8|2744.6|2744.3|2743.1|108
1733741700000|2024-12-09 10:55:00|2745.8|2744.6|2746.3|2745.1|2746.3|2745.1|2745.3|2744.1|234
1733742000000|2024-12-09 11:00:00|2746.8|2745.6|2746.3|2745.1|2747.3|2746.1|2746|2744.8|221
1733742300000|2024-12-09 11:05:00|2745.8|2744.6|2745.3|2744.1|2746.3|2745.1|2745.3|2744.1|238
1733742600000|2024-12-09 11:10:00|2745.5|2744.3|2745.3|2744.1|2745.5|2744.3|2744.8|2743.6|127
1733742900000|2024-12-09 11:15:00|2744.8|2743.6|2744.8|2743.6|2745.3|2744.1|2744.5|2743.3|109
1733743200000|2024-12-09 11:20:00|2745.3|2744.1|2746.8|2745.6|2746.8|2745.6|2745.3|2744.1|138
1733743500000|2024-12-09 11:25:00|2746.3|2745.1|2746.5|2745.3|2747.3|2746.1|2746.3|2745.1|385
1733743800000|2024-12-09 11:30:00|2746.3|2745.1|2744.5|2743.3|2746.8|2745.6|2744.3|2743.1|62
1733744100000|2024-12-09 11:35:00|2744.8|2743.6|2744.3|2743.1|2745.5|2744.3|2743.8|2742.6|44
1733744400000|2024-12-09 11:40:00|2744|2742.8|2745.3|2744.1|2746.3|2745.1|2744|2742.8|62
1733744700000|2024-12-09 11:45:00|2745.5|2744.3|2745.8|2744.6|2745.8|2744.6|2745.3|2744.1|48
1733745000000|2024-12-09 11:50:00|2746|2744.8|2746.3|2745.1|2746.8|2745.6|2745.8|2744.6|22
1733745300000|2024-12-09 11:55:00|2746.5|2745.3|2747.3|2746.1|2747.3|2746.1|2746.3|2745.1|19
1733745600000|2024-12-09 12:00:00|2747.8|2746.6|2747.8|2746.6|2748|2746.8|2746.8|2745.6|69
1733745900000|2024-12-09 12:05:00|2747.3|2746.1|2749.3|2748.1|2749.3|2748.1|2747.3|2746.1|170
1733746200000|2024-12-09 12:10:00|2749.5|2748.3|2748.8|2747.6|2749.5|2748.3|2748.5|2747.3|188
1733746500000|2024-12-09 12:15:00|2749|2747.8|2749.3|2748.1|2749.8|2748.6|2748.5|2747.3|139
1733746800000|2024-12-09 12:20:00|2749.8|2748.6|2751.3|2750.1|2751.3|2750.1|2749.5|2748.3|151
1733747100000|2024-12-09 12:25:00|2751.5|2750.3|2750.8|2749.6|2751.5|2750.3|2750.3|2749.1|233
1733747400000|2024-12-09 12:30:00|2750.5|2749.3|2751.8|2750.6|2751.8|2750.6|2750.3|2749.1|370
1733747700000|2024-12-09 12:35:00|2751.5|2750.3|2752.3|2751.1|2752.3|2751.1|2750.8|2749.6|209
1733748000000|2024-12-09 12:40:00|2752|2750.8|2750.8|2749.6|2752|2750.8|2750.8|2749.6|232
1733748300000|2024-12-09 12:45:00|2751|2749.8|2752|2750.8|2752.3|2751.1|2751|2749.8|46
1733748600000|2024-12-09 12:50:00|2751.8|2750.6|2752.8|2751.6|2753.3|2752.1|2751.5|2750.3|16
1733748900000|2024-12-09 12:55:00|2752.5|2751.3|2752.5|2751.3|2753|2751.8|2752.3|2751.1|11
1733749200000|2024-12-09 13:00:00|2752.8|2751.6|2752.5|2751.3|2752.8|2751.6|2751.8|2750.6|35
1733749500000|2024-12-09 13:05:00|2752.8|2751.6|2752.8|2751.6|2753.3|2752.1|2752.3|2751.1|98
1733749800000|2024-12-09 13:10:00|2753|2751.8|2754.8|2753.6|2755|2753.8|2753|2751.8|132
1733750100000|2024-12-09 13:15:00|2755|2753.8|2754.5|2753.3|2755.3|2754.1|2754.3|2753.1|16
1733750400000|2024-12-09 13:20:00|2754.3|2753.1|2754.5|2753.3|2755.3|2754.1|2754|2752.8|24
1733750700000|2024-12-09 13:25:00|2754.3|2753.1|2754.8|2753.6|2754.8|2753.6|2753.8|2752.6|10
1733751000000|2024-12-09 13:30:00|2754.5|2753.3|2754.3|2753.1|2755.3|2754.1|2754.3|2753.1|28
1733751300000|2024-12-09 13:35:00|2753.8|2752.6|2754.5|2753.3|2754.8|2753.6|2753.8|2752.6|68
1733751600000|2024-12-09 13:40:00|2754.8|2753.6|2754.8|2753.6|2755|2753.8|2753.8|2752.6|28
1733751900000|2024-12-09 13:45:00|2755.3|2754.1|2755.8|2754.6|2756|2754.8|2754.8|2753.6|32
1733752200000|2024-12-09 13:50:00|2756|2754.8|2756.5|2755.3|2757.3|2756.1|2756|2754.8|81
1733752500000|2024-12-09 13:55:00|2756.3|2755.1|2755.8|2754.6|2756.3|2755.1|2755.5|2754.3|20
1733752800000|2024-12-09 14:00:00|2756|2754.8|2756.8|2755.6|2756.8|2755.6|2755|2753.8|57
1733753100000|2024-12-09 14:05:00|2756.3|2755.1|2756.8|2755.6|2756.8|2755.6|2756.3|2755.1|20
1733753400000|2024-12-09 14:10:00|2756.5|2755.3|2756.5|2755.3|2757|2755.8|2756.3|2755.1|37
1733753700000|2024-12-09 14:15:00|2756.8|2755.6|2756.8|2755.6|2757.3|2756.1|2756.3|2755.1|55
1733754000000|2024-12-09 14:20:00|2756.5|2755.3|2756|2754.8|2756.8|2755.6|2756|2754.8|22
1733754300000|2024-12-09 14:25:00|2756.3|2755.1|2755.8|2754.6|2756.8|2755.6|2755.8|2754.6|8
1733754600000|2024-12-09 14:30:00|2756|2754.8|2754.3|2753.1|2756|2754.8|2753.3|2752.1|165
1733754900000|2024-12-09 14:35:00|2753.8|2752.6|2754.8|2753.6|2754.8|2753.6|2753.3|2752.1|88
1733755200000|2024-12-09 14:40:00|2755|2753.8|2756|2754.8|2757.3|2756.1|2754.3|2753.1|80
1733755500000|2024-12-09 14:45:00|2756.3|2755.1|2758.8|2757.6|2758.8|2757.6|2756.3|2755.1|131
1733755800000|2024-12-09 14:50:00|2759|2757.8|2760.8|2759.6|2761.3|2760.1|2758.3|2757.1|226
1733756100000|2024-12-09 14:55:00|2761.3|2760.1|2758.8|2757.6|2761.3|2760.1|2758.8|2757.6|138
1733756400000|2024-12-09 15:00:00|2759.3|2758.1|2759.8|2758.6|2760.8|2759.6|2759.3|2758.1|135
1733756700000|2024-12-09 15:05:00|2760|2758.8|2759.8|2758.6|2760.8|2759.6|2758.8|2757.6|107
1733757000000|2024-12-09 15:10:00|2760.3|2759.1|2761.8|2760.6|2761.8|2760.6|2760|2758.8|183
1733757300000|2024-12-09 15:15:00|2761.5|2760.3|2760.3|2759.1|2761.8|2760.6|2759.8|2758.6|106
1733757600000|2024-12-09 15:20:00|2760|2758.8|2759.8|2758.6|2761.3|2760.1|2758.8|2757.6|105
1733757900000|2024-12-09 15:25:00|2759.3|2758.1|2758.8|2757.6|2759.8|2758.6|2757.8|2756.6|189
1733758200000|2024-12-09 15:30:00|2758.5|2757.3|2758.3|2757.1|2760.3|2759.1|2758.3|2757.1|113
1733758500000|2024-12-09 15:35:00|2758|2756.8|2755.8|2754.6|2758.8|2757.6|2755.5|2754.3|213
1733758800000|2024-12-09 15:40:00|2755.3|2754.1|2754.8|2753.6|2756.8|2755.6|2754.3|2753.1|86
1733759100000|2024-12-09 15:45:00|2755|2753.8|2751.3|2750.1|2755.3|2754.1|2750.8|2749.6|156
1733759400000|2024-12-09 15:50:00|2751.5|2750.3|2750.3|2749.1|2751.8|2750.6|2749.8|2748.6|133
1733759700000|2024-12-09 15:55:00|2749.8|2748.6|2748.8|2747.6|2750.8|2749.6|2748.3|2747.1|151
1733760000000|2024-12-09 16:00:00|2749.3|2748.1|2748.3|2747.1|2750.3|2749.1|2747.3|2746.1|170
1733760300000|2024-12-09 16:05:00|2748.8|2747.6|2745.3|2744.1|2748.8|2747.6|2745.3|2744.1|153
1733760600000|2024-12-09 16:10:00|2745|2743.8|2745.8|2744.6|2747|2745.8|2744.8|2743.6|125
1733760900000|2024-12-09 16:15:00|2745.3|2744.1|2745.8|2744.6|2746.8|2745.6|2744.8|2743.6|107
1733761200000|2024-12-09 16:20:00|2746.3|2745.1|2747.8|2746.6|2748.3|2747.1|2745.8|2744.6|108
1733761500000|2024-12-09 16:25:00|2748.3|2747.1|2749.8|2748.6|2750.3|2749.1|2747.8|2746.6|232
1733761800000|2024-12-09 16:30:00|2750.3|2749.1|2750.8|2749.6|2751.5|2750.3|2749.8|2748.6|133
1733762100000|2024-12-09 16:35:00|2750.3|2749.1|2751|2749.8|2751.3|2750.1|2749|2747.8|56
1733762400000|2024-12-09 16:40:00|2750.8|2749.6|2751.8|2750.6|2752.8|2751.6|2750.8|2749.6|45
1733762700000|2024-12-09 16:45:00|2752|2750.8|2752.8|2751.6|2753.5|2752.3|2751.3|2750.1|45
1733763000000|2024-12-09 16:50:00|2753|2751.8|2754|2752.8|2754.8|2753.6|2752.8|2751.6|47
1733763300000|2024-12-09 16:55:00|2753.8|2752.6|2753.3|2752.1|2754.3|2753.1|2753.3|2752.1|45
1733763600000|2024-12-09 17:00:00|2752.8|2751.6|2753.3|2752.1|2753.8|2752.6|2752.5|2751.3|17
1733763900000|2024-12-09 17:05:00|2753.5|2752.3|2753|2751.8|2753.8|2752.6|2751.8|2750.6|42
1733764200000|2024-12-09 17:10:00|2752.8|2751.6|2752.8|2751.6|2753.3|2752.1|2752.8|2751.6|17
1733764500000|2024-12-09 17:15:00|2753|2751.8|2752.8|2751.6|2753.3|2752.1|2751.8|2750.6|20
1733764800000|2024-12-09 17:20:00|2752.5|2751.3|2751.3|2750.1|2752.5|2751.3|2750.8|2749.6|12
1733765100000|2024-12-09 17:25:00|2751.5|2750.3|2752.3|2751.1|2752.3|2751.1|2750.3|2749.1|4
1733765400000|2024-12-09 17:30:00|2752|2750.8|2751.3|2750.1|2752.3|2751.1|2750.8|2749.6|16
1733765700000|2024-12-09 17:35:00|2751.5|2750.3|2752.3|2751.1|2752.5|2751.3|2751.3|2750.1|59
1733766000000|2024-12-09 17:40:00|2752.5|2751.3|2753.3|2752.1|2753.8|2752.6|2752.5|2751.3|114
1733766300000|2024-12-09 17:45:00|2753.5|2752.3|2753.8|2752.6|2753.8|2752.6|2752.8|2751.6|9
1733766600000|2024-12-09 17:50:00|2754|2752.8|2752.8|2751.6|2754.3|2753.1|2752.3|2751.1|10
1733766900000|2024-12-09 17:55:00|2752.5|2751.3|2751.3|2750.1|2752.8|2751.6|2751.3|2750.1|25
1733767200000|2024-12-09 18:00:00|2751|2749.8|2750.3|2749.1|2751.3|2750.1|2749.3|2748.1|270
1733767500000|2024-12-09 18:05:00|2750|2748.8|2749.8|2748.6|2750.3|2749.1|2749.3|2748.1|9
1733767800000|2024-12-09 18:10:00|2749.5|2748.3|2751.3|2750.1|2751.3|2750.1|2749.5|2748.3|112
1733768100000|2024-12-09 18:15:00|2750.8|2749.6|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|273
1733768400000|2024-12-09 18:20:00|2751.5|2750.3|2750.3|2749.1|2751.8|2750.6|2749.8|2748.6|75
1733768700000|2024-12-09 18:25:00|2750.5|2749.3|2750.3|2749.1|2750.8|2749.6|2749.8|2748.6|300
1733769000000|2024-12-09 18:30:00|2750.5|2749.3|2750.3|2749.1|2750.8|2749.6|2750.3|2749.1|144
1733769300000|2024-12-09 18:35:00|2750.8|2749.6|2752.3|2751.1|2752.8|2751.6|2750.8|2749.6|96
1733769600000|2024-12-09 18:40:00|2752.5|2751.3|2753.3|2752.1|2754|2752.8|2752.5|2751.3|90
1733769900000|2024-12-09 18:45:00|2753.5|2752.3|2753.8|2752.6|2753.8|2752.6|2753.3|2752.1|37
1733770200000|2024-12-09 18:50:00|2754.3|2753.1|2754.5|2753.3|2755.3|2754.1|2753.8|2752.6|164
1733770500000|2024-12-09 18:55:00|2754.8|2753.6|2753.3|2752.1|2754.8|2753.6|2753|2751.8|121
1733770800000|2024-12-09 19:00:00|2753|2751.8|2751.3|2750.1|2753.3|2752.1|2751.3|2750.1|132
1733771100000|2024-12-09 19:05:00|2751.5|2750.3|2752.8|2751.6|2753.3|2752.1|2751.3|2750.1|100
1733771400000|2024-12-09 19:10:00|2752.3|2751.1|2752.8|2751.6|2753.3|2752.1|2752.3|2751.1|140
1733771700000|2024-12-09 19:15:00|2752.3|2751.1|2752.3|2751.1|2752.8|2751.6|2752.3|2751.1|209
1733772000000|2024-12-09 19:20:00|2752.8|2751.6|2753.3|2752.1|2753.3|2752.1|2752.8|2751.6|197
1733772300000|2024-12-09 19:25:00|2752.8|2751.6|2752.8|2751.6|2753.3|2752.1|2752.3|2751.1|124
1733772600000|2024-12-09 19:30:00|2752.3|2751.1|2752.8|2751.6|2752.8|2751.6|2752.3|2751.1|54
1733772900000|2024-12-09 19:35:00|2753.3|2752.1|2751.8|2750.6|2753.3|2752.1|2751.8|2750.6|89
1733773200000|2024-12-09 19:40:00|2752|2750.8|2749.8|2748.6|2752|2750.8|2749.8|2748.6|287
1733773500000|2024-12-09 19:45:00|2749.5|2748.3|2749.8|2748.6|2750.3|2749.1|2749.3|2748.1|220
1733773800000|2024-12-09 19:50:00|2749.5|2748.3|2750.8|2749.6|2750.8|2749.6|2748.8|2747.6|133
1733774100000|2024-12-09 19:55:00|2751|2749.8|2751.5|2750.3|2752.3|2751.1|2750.8|2749.6|54
1733774400000|2024-12-09 20:00:00|2751.3|2750.1|2750|2748.8|2751.8|2750.6|2749.3|2748.1|48
1733774700000|2024-12-09 20:05:00|2749.8|2748.6|2750|2748.8|2750.8|2749.6|2749.3|2748.1|70
1733775000000|2024-12-09 20:10:00|2749.8|2748.6|2749.3|2748.1|2750.3|2749.1|2748.8|2747.6|49
1733775300000|2024-12-09 20:15:00|2749.8|2748.6|2748.8|2747.6|2750.3|2749.1|2748.5|2747.3|74
1733775600000|2024-12-09 20:20:00|2749|2747.8|2747.3|2746.1|2749.3|2748.1|2747.3|2746.1|60
1733775900000|2024-12-09 20:25:00|2747.5|2746.3|2747.3|2746.1|2747.8|2746.6|2747.3|2746.1|47
1733776200000|2024-12-09 20:30:00|2747.8|2746.6|2747.8|2746.6|2749.3|2748.1|2747.3|2746.1|69
1733776500000|2024-12-09 20:35:00|2748|2746.8|2747.8|2746.6|2748.8|2747.6|2747.3|2746.1|86
1733776800000|2024-12-09 20:40:00|2748|2746.8|2747.3|2746.1|2748.3|2747.1|2747.3|2746.1|69
1733777100000|2024-12-09 20:45:00|2747.5|2746.3|2747.8|2746.6|2748.3|2747.1|2746.8|2745.6|103
1733777400000|2024-12-09 20:50:00|2748|2746.8|2748.8|2746.8|2749.8|2748.6|2747.8|2746.6|93
1733777700000|2024-12-09 20:55:00|2748.6|2746.6|2748.6|2746.6|2749.1|2747.1|2747.4|2745.4|0
1733778000000|2024-12-09 21:00:00|2748.7|2746.7|2749.3|2747.3|2749.4|2747.4|2748.2|2746.2|4
1733778300000|2024-12-09 21:05:00|2749.2|2747.2|2748.2|2746.2|2749.2|2747.2|2747.8|2745.8|0
1733778600000|2024-12-09 21:10:00|2748.3|2746.3|2740.6|2738.6|2748.5|2746.5|2740.5|2738.5|0
1733778900000|2024-12-09 21:15:00|2740.3|2738.3|2740.2|2738.2|2740.6|2738.6|2735.2|2733.2|0
1733779200000|2024-12-09 21:20:00|2740.3|2738.3|2744|2742|2744.1|2742.1|2739.7|2737.7|0
1733779500000|2024-12-09 21:25:00|2743.9|2741.9|2745.7|2743.7|2745.7|2743.7|2743.8|2741.8|0
1733779800000|2024-12-09 21:30:00|2745.8|2743.8|2745.6|2743.6|2745.8|2743.8|2745.2|2743.2|0
1733780100000|2024-12-09 21:35:00|2745.3|2743.3|2745.8|2743.8|2745.9|2743.9|2745.3|2743.3|0
1733780400000|2024-12-09 21:40:00|2745.6|2743.6|2745.5|2743.5|2745.8|2743.8|2745.3|2743.3|0
1733780700000|2024-12-09 21:45:00|2745|2743|2745.5|2743.5|2745.5|2743.5|2745|2743|0
1733781000000|2024-12-09 21:50:00|2745.7|2743.7|2745.5|2743.5|2746|2744|2745.5|2743.5|0
1733781300000|2024-12-09 21:55:00|2745.7|2743.7|2744.8|2742.8|2745.9|2743.9|2744.5|2742.5|0
1733781600000|2024-12-09 22:00:00|2744.9|2742.9|2745.1|2743.1|2745.1|2743.1|2744.9|2742.9|0
1733781900000|2024-12-09 22:05:00|2745.3|2743.3|2745.1|2743.1|2745.3|2743.3|2745.1|2743.1|0
1733782200000|2024-12-09 22:10:00|2745|2743|2745.1|2743.1|2745.1|2743.1|2745|2743|0
1733782500000|2024-12-09 22:15:00|2745.2|2743.2|2745.2|2743.2|2745.2|2743.2|2745.1|2743.1|0
1733782800000|2024-12-09 22:20:00|2745.1|2743.1|2745.2|2743.2|2745.2|2743.2|2745.1|2743.1|0
1733783100000|2024-12-09 22:25:00|2745.1|2743.1|2745.2|2743.2|2745.2|2743.2|2745.1|2743.1|0
1733784000000|2024-12-09 22:40:00|2745.1|2743.1|2745.3|2743.3|2745.3|2743.3|2745.1|2743.1|0
1733784300000|2024-12-09 22:45:00|2745.4|2743.4|2745.7|2743.7|2745.7|2743.7|2745.4|2743.4|0
1733784600000|2024-12-09 22:50:00|2745.6|2743.6|2745.6|2743.6|2745.7|2743.7|2745.5|2743.5|0
1733784900000|2024-12-09 22:55:00|2745.5|2743.5|2745.7|2743.7|2745.7|2743.7|2745.5|2743.5|0
1733785200000|2024-12-09 23:00:00|2745.5|2743.5|2743.7|2741.7|2746.3|2744.3|2741.5|2739.5|0
1733785500000|2024-12-09 23:05:00|2743.8|2741.8|2743.7|2741.7|2744.3|2742.3|2743.3|2741.3|0
1733785800000|2024-12-09 23:10:00|2743.9|2741.9|2743.8|2741.8|2744.3|2742.3|2743.7|2741.7|0
1733786100000|2024-12-09 23:15:00|2743.6|2741.6|2743.1|2741.1|2744.3|2742.3|2743|2741|0
1733786400000|2024-12-09 23:20:00|2743.4|2741.4|2745.9|2743.9|2746.1|2744.1|2743.4|2741.4|0
1733786700000|2024-12-09 23:25:00|2746|2744|2747.3|2745.3|2747.3|2745.3|2745.8|2743.8|0
1733787000000|2024-12-09 23:30:00|2747.2|2745.2|2749|2747|2749.2|2747.2|2747|2745|0
1733787300000|2024-12-09 23:35:00|2748.9|2746.9|2746.1|2744.1|2748.9|2746.9|2745.4|2743.4|0
1733787600000|2024-12-09 23:40:00|2746|2744|2747.7|2745.7|2747.7|2745.7|2745.4|2743.4|0
1733787900000|2024-12-09 23:45:00|2747.6|2745.6|2754.4|2753.2|2755.4|2754.2|2747.6|2745.6|816
1733788200000|2024-12-09 23:50:00|2754.9|2753.7|2757.4|2756.2|2757.4|2756.2|2754.9|2753.7|679
1733788500000|2024-12-09 23:55:00|2757.9|2756.7|2756.4|2755.2|2758.9|2757.7|2756.4|2755.2|660
1733788800000|2024-12-10 00:00:00|2756.2|2755.4|2756.2|2755.4|2761.7|2760.9|2750.9|2750.1|1771
1733789100000|2024-12-10 00:05:00|2756.4|2755.6|2755.7|2754.9|2759.4|2758.6|2755.4|2754.6|1172
1733789400000|2024-12-10 00:10:00|2756.2|2755.4|2750.7|2749.9|2756.4|2755.6|2750.7|2749.9|617
1733789700000|2024-12-10 00:15:00|2750.9|2750.1|2749.2|2748.4|2754.4|2753.6|2749.2|2748.4|316
1733790000000|2024-12-10 00:20:00|2749.4|2748.6|2747.7|2746.9|2750.2|2749.4|2746.7|2745.9|559
1733790300000|2024-12-10 00:25:00|2747.2|2746.4|2744.7|2743.9|2747.4|2746.6|2743.2|2742.4|650
1733790600000|2024-12-10 00:30:00|2744.4|2743.6|2744.2|2743.4|2746.7|2745.9|2744.2|2743.4|278
1733790900000|2024-12-10 00:35:00|2744.7|2743.9|2745.2|2744.4|2746.2|2745.4|2743.9|2743.1|170
1733791200000|2024-12-10 00:40:00|2745.7|2744.9|2743.7|2742.9|2746.2|2745.4|2743.7|2742.9|262
1733791500000|2024-12-10 00:45:00|2744.2|2743.4|2743.7|2742.9|2744.2|2743.4|2743.2|2742.4|328
1733791800000|2024-12-10 00:50:00|2743.9|2743.1|2743.7|2742.9|2744.2|2743.4|2742.7|2741.9|261
1733792100000|2024-12-10 00:55:00|2743.4|2742.6|2745.2|2744.4|2746.4|2745.6|2742.7|2741.9|253
1733792400000|2024-12-10 01:00:00|2745.4|2744.6|2747.7|2746.9|2747.7|2746.9|2744.4|2743.6|149
1733792700000|2024-12-10 01:05:00|2747.4|2746.6|2747.2|2746.4|2747.7|2746.9|2745.7|2744.9|94
1733793000000|2024-12-10 01:10:00|2747.7|2746.9|2748.2|2747.4|2748.2|2747.4|2746.2|2745.4|149
1733793300000|2024-12-10 01:15:00|2748.4|2747.6|2750.2|2749.4|2750.4|2749.6|2748.2|2747.4|224
1733793600000|2024-12-10 01:20:00|2749.9|2749.1|2748.2|2747.4|2751.2|2750.4|2748.2|2747.4|159
1733793900000|2024-12-10 01:25:00|2748.4|2747.6|2745.7|2744.9|2748.7|2747.9|2745.7|2744.9|137
1733794200000|2024-12-10 01:30:00|2745.4|2744.6|2741.2|2740.4|2745.7|2744.9|2740.2|2739.4|325
1733794500000|2024-12-10 01:35:00|2741.4|2740.6|2740.7|2739.9|2742.7|2741.9|2739.7|2738.9|222
1733794800000|2024-12-10 01:40:00|2740.9|2740.1|2739.7|2738.9|2740.9|2740.1|2738.2|2737.4|128
1733795100000|2024-12-10 01:45:00|2739.4|2738.6|2740.7|2739.9|2742.2|2741.4|2739.4|2738.6|126
1733795400000|2024-12-10 01:50:00|2740.9|2740.1|2741.2|2740.4|2741.7|2740.9|2739.9|2739.1|104
1733795700000|2024-12-10 01:55:00|2740.7|2739.9|2740.2|2739.4|2741.2|2740.4|2739.7|2738.9|93
1733796000000|2024-12-10 02:00:00|2739.9|2739.1|2738.9|2738.1|2740.2|2739.4|2738.4|2737.6|219
1733796300000|2024-12-10 02:05:00|2738.7|2737.9|2740.2|2739.4|2741.2|2740.4|2738.7|2737.9|96
1733796600000|2024-12-10 02:10:00|2740.4|2739.6|2739.2|2738.4|2741.2|2740.4|2739.2|2738.4|90
1733796900000|2024-12-10 02:15:00|2739.4|2738.6|2739.4|2738.6|2740.2|2739.4|2738.9|2738.1|67
1733797200000|2024-12-10 02:20:00|2739.2|2738.4|2739.7|2738.9|2739.7|2738.9|2738.2|2737.4|119
1733797500000|2024-12-10 02:25:00|2739.2|2738.4|2738.7|2737.9|2739.2|2738.4|2738.7|2737.9|91
1733797800000|2024-12-10 02:30:00|2738.9|2737.7|2739.9|2738.7|2740.9|2739.7|2738.9|2737.7|212
1733798100000|2024-12-10 02:35:00|2739.4|2738.2|2740.9|2739.7|2741.1|2739.9|2739.4|2738.2|259
1733798400000|2024-12-10 02:40:00|2740.6|2739.4|2739.9|2738.7|2740.9|2739.7|2739.4|2738.2|360
1733798700000|2024-12-10 02:45:00|2739.4|2738.2|2738.9|2737.7|2739.4|2738.2|2738.4|2737.2|100
1733799000000|2024-12-10 02:50:00|2739.1|2737.9|2739.4|2738.2|2739.4|2738.2|2738.4|2737.2|67
1733799300000|2024-12-10 02:55:00|2739.1|2737.9|2739.9|2738.7|2739.9|2738.7|2738.9|2737.7|308
1733799600000|2024-12-10 03:00:00|2739.4|2738.2|2738.9|2737.7|2739.9|2738.7|2738.9|2737.7|235
1733799900000|2024-12-10 03:05:00|2738.4|2737.2|2739.4|2738.2|2739.6|2738.4|2738.4|2737.2|97
1733800200000|2024-12-10 03:10:00|2739.9|2738.7|2740.4|2739.2|2740.4|2739.2|2739.4|2738.2|62
1733800500000|2024-12-10 03:15:00|2740.6|2739.4|2740.9|2739.7|2741.4|2740.2|2740.4|2739.2|106
1733800800000|2024-12-10 03:20:00|2740.4|2739.2|2741.9|2740.7|2741.9|2740.7|2739.9|2738.7|275
1733801100000|2024-12-10 03:25:00|2741.6|2740.4|2740.9|2739.7|2741.9|2740.7|2740.9|2739.7|103
1733801400000|2024-12-10 03:30:00|2740.7|2739.9|2740.7|2739.9|2740.9|2740.1|2738.7|2737.9|324
1733801700000|2024-12-10 03:35:00|2740.9|2740.1|2740.7|2739.9|2741.7|2740.9|2739.2|2738.4|135
1733802000000|2024-12-10 03:40:00|2740.2|2739.4|2741.4|2740.6|2742.2|2741.4|2740.2|2739.4|141
1733802300000|2024-12-10 03:45:00|2741.2|2740.4|2742.7|2741.9|2742.7|2741.9|2741.2|2740.4|88
1733802600000|2024-12-10 03:50:00|2742.2|2741.4|2743.7|2742.9|2743.9|2743.1|2742.2|2741.4|177
1733802900000|2024-12-10 03:55:00|2743.4|2742.6|2742.2|2741.4|2743.7|2742.9|2742.2|2741.4|90
1733803200000|2024-12-10 04:00:00|2741.9|2741.1|2742.2|2741.4|2742.4|2741.6|2740.7|2739.9|104
1733803500000|2024-12-10 04:05:00|2741.7|2740.9|2742.2|2741.4|2742.2|2741.4|2741.2|2740.4|125
1733803800000|2024-12-10 04:10:00|2741.7|2740.9|2743.2|2742.4|2743.7|2742.9|2741.7|2740.9|133
1733804100000|2024-12-10 04:15:00|2743.4|2742.6|2742.7|2741.9|2743.4|2742.6|2742.2|2741.4|80
1733804400000|2024-12-10 04:20:00|2742.2|2741.4|2742.2|2741.4|2743.7|2742.9|2742.2|2741.4|125
1733804700000|2024-12-10 04:25:00|2741.9|2741.1|2742.2|2741.4|2742.2|2741.4|2741.2|2740.4|118
1733805000000|2024-12-10 04:30:00|2742.4|2741.6|2743.7|2742.9|2743.7|2742.9|2741.7|2740.9|150
1733805300000|2024-12-10 04:35:00|2744.2|2743.4|2745.2|2744.4|2745.2|2744.4|2743.7|2742.9|145
1733805600000|2024-12-10 04:40:00|2745.7|2744.9|2745.7|2744.9|2746.2|2745.4|2744.7|2743.9|107
1733805900000|2024-12-10 04:45:00|2745.2|2744.4|2744.7|2743.9|2745.7|2744.9|2744.7|2743.9|100
1733806200000|2024-12-10 04:50:00|2744.2|2743.4|2745.7|2744.9|2745.9|2745.1|2744.2|2743.4|92
1733806500000|2024-12-10 04:55:00|2745.2|2744.4|2745.7|2744.9|2746.7|2745.9|2745.2|2744.4|184
1733806800000|2024-12-10 05:00:00|2745.2|2744.4|2746.2|2745.4|2747.2|2746.4|2745.2|2744.4|191
1733807100000|2024-12-10 05:05:00|2746.7|2745.9|2746.7|2745.9|2747.4|2746.6|2746.7|2745.9|118
1733807400000|2024-12-10 05:10:00|2746.9|2746.1|2745.9|2745.1|2746.9|2746.1|2745.2|2744.4|168
1733807700000|2024-12-10 05:15:00|2746.2|2745.4|2745.9|2745.1|2746.7|2745.9|2745.2|2744.4|141
1733808000000|2024-12-10 05:20:00|2746.2|2745.4|2745.7|2744.9|2746.4|2745.6|2745.7|2744.9|85
1733808300000|2024-12-10 05:25:00|2745.9|2745.1|2745.2|2744.4|2746.2|2745.4|2745.2|2744.4|84
1733808600000|2024-12-10 05:30:00|2744.7|2743.9|2742.4|2741.6|2745.2|2744.4|2742.2|2741.4|400
1733808900000|2024-12-10 05:35:00|2742.2|2741.4|2743.2|2742.4|2743.7|2742.9|2741.7|2740.9|122
1733809200000|2024-12-10 05:40:00|2743.4|2742.6|2743.7|2742.9|2743.7|2742.9|2742.7|2741.9|65
1733809500000|2024-12-10 05:45:00|2743.9|2743.1|2744.4|2743.6|2744.9|2744.1|2742.9|2742.1|192
1733809800000|2024-12-10 05:50:00|2744.7|2743.9|2743.2|2742.4|2745.7|2744.9|2743.2|2742.4|272
1733810100000|2024-12-10 05:55:00|2742.7|2741.9|2743.2|2742.4|2743.7|2742.9|2742.2|2741.4|346
1733810400000|2024-12-10 06:00:00|2744.2|2743.4|2742.7|2741.9|2745.2|2744.4|2742.2|2741.4|213
1733810700000|2024-12-10 06:05:00|2743.2|2742.4|2743.7|2742.9|2745.2|2744.4|2742.7|2741.9|298
1733811000000|2024-12-10 06:10:00|2743.2|2742.4|2742.2|2741.4|2743.7|2742.9|2741.7|2740.9|224
1733811300000|2024-12-10 06:15:00|2741.7|2740.9|2741.4|2740.6|2741.9|2741.1|2740.2|2739.4|208
1733811600000|2024-12-10 06:20:00|2741.2|2740.4|2741.7|2740.9|2743.2|2742.4|2739.9|2739.1|480
1733811900000|2024-12-10 06:25:00|2741.2|2740.4|2740.7|2739.9|2743.7|2742.9|2740.4|2739.6|836
1733812200000|2024-12-10 06:30:00|2739.9|2739.1|2739.7|2738.9|2741.2|2740.4|2739.7|2738.9|1162
1733812500000|2024-12-10 06:35:00|2739.9|2739.1|2742.4|2740.4|2742.5|2740.9|2738.7|2737.9|722
1733812800000|2024-12-10 06:40:00|2742.2|2740.2|2742.4|2740.4|2743.2|2741.2|2741.7|2739.7|5
1733813100000|2024-12-10 06:45:00|2742.3|2740.3|2741.9|2739.9|2742.8|2740.8|2741.9|2739.9|648
1733813400000|2024-12-10 06:50:00|2742|2740|2742.2|2740.2|2742.4|2740.4|2741.9|2739.9|0
1733813700000|2024-12-10 06:55:00|2742.1|2740.1|2742.1|2740.1|2742.8|2740.8|2741.9|2739.9|0
1733814000000|2024-12-10 07:00:00|2742|2740|2742.2|2740.2|2742.5|2740.5|2742|2740|0
1733814300000|2024-12-10 07:05:00|2742.3|2740.3|2742.4|2740.4|2742.9|2740.9|2742.1|2740.1|0
1733814600000|2024-12-10 07:10:00|2742.5|2740.5|2741.4|2739.4|2742.6|2740.6|2741.1|2739.1|0
1733814900000|2024-12-10 07:15:00|2741.1|2739.1|2740.2|2738.2|2741.4|2739.4|2739.5|2737.5|0
1733815200000|2024-12-10 07:20:00|2740.1|2738.1|2740|2738|2740.6|2738.6|2739.9|2737.9|0
1733815500000|2024-12-10 07:25:00|2740.1|2738.1|2741.9|2739.9|2742|2740|2739.9|2737.9|0
1733815800000|2024-12-10 07:30:00|2742|2740|2742.2|2740.2|2742.3|2740.3|2741.9|2739.9|0
1733816100000|2024-12-10 07:35:00|2742.3|2740.3|2742.5|2740.5|2742.6|2740.6|2741.8|2739.8|0
1733816400000|2024-12-10 07:40:00|2742.6|2740.6|2742|2740|2742.7|2740.7|2741.6|2739.6|0
1733816700000|2024-12-10 07:45:00|2741.7|2739.7|2741.4|2739.4|2741.8|2739.8|2740.7|2738.7|0
1733817000000|2024-12-10 07:50:00|2741.2|2739.2|2741|2739|2741.4|2739.4|2740.9|2738.9|0
1733817300000|2024-12-10 07:55:00|2741.1|2739.1|2741.7|2739.7|2742.4|2740.4|2741.1|2739.1|0
1733817600000|2024-12-10 08:00:00|2741.9|2739.9|2745.4|2744.2|2745.9|2744.7|2741.8|2739.8|112
1733817900000|2024-12-10 08:05:00|2745.9|2744.7|2746.4|2745.2|2747.6|2746.4|2745.6|2744.4|71
1733818200000|2024-12-10 08:10:00|2746.6|2745.4|2746.6|2745.4|2746.9|2745.7|2745.4|2744.2|53
1733818500000|2024-12-10 08:15:00|2746.9|2745.7|2744.4|2743.2|2747.1|2745.9|2743.9|2742.7|90
1733818800000|2024-12-10 08:20:00|2744.6|2743.4|2742.9|2741.7|2744.9|2743.7|2742.4|2741.2|118
1733819100000|2024-12-10 08:25:00|2742.4|2741.2|2742.4|2741.2|2743.9|2742.7|2741.6|2740.4|59
1733819400000|2024-12-10 08:30:00|2742.1|2740.9|2738.9|2737.7|2742.4|2741.2|2738.4|2737.2|203
1733819700000|2024-12-10 08:35:00|2739.4|2738.2|2740.9|2739.7|2740.9|2739.7|2738.9|2737.7|252
1733820000000|2024-12-10 08:40:00|2741.1|2739.9|2738.1|2736.9|2741.4|2740.2|2737.6|2736.4|187
1733820300000|2024-12-10 08:45:00|2737.9|2736.7|2737.4|2736.2|2738.6|2737.4|2737.4|2736.2|105
1733820600000|2024-12-10 08:50:00|2737.6|2736.4|2738.4|2737.2|2738.9|2737.7|2737.4|2736.2|141
1733820900000|2024-12-10 08:55:00|2738.6|2737.4|2738.9|2737.7|2739.4|2738.2|2738.1|2736.9|329
1733821200000|2024-12-10 09:00:00|2739.4|2738.2|2738.4|2737.2|2739.4|2738.2|2737.9|2736.7|290
1733821500000|2024-12-10 09:05:00|2738.1|2736.9|2738.4|2737.2|2739.4|2738.2|2737.6|2736.4|112
1733821800000|2024-12-10 09:10:00|2738.1|2736.9|2737.9|2736.7|2738.4|2737.2|2736.9|2735.7|39
1733822100000|2024-12-10 09:15:00|2738.4|2737.2|2739.4|2738.2|2739.4|2738.2|2737.1|2735.9|34
1733822400000|2024-12-10 09:20:00|2739.1|2737.9|2738.9|2737.7|2739.1|2737.9|2737.9|2736.7|12
1733822700000|2024-12-10 09:25:00|2738.4|2737.2|2738.6|2737.4|2739.4|2738.2|2738.4|2737.2|17
1733823000000|2024-12-10 09:30:00|2738.4|2737.2|2739.4|2738.2|2739.4|2738.2|2738.4|2737.2|4
1733823300000|2024-12-10 09:35:00|2739.6|2738.4|2737.9|2736.7|2739.6|2738.4|2737.4|2736.2|13
1733823600000|2024-12-10 09:40:00|2738.1|2736.9|2737.6|2736.4|2738.4|2737.2|2737.4|2736.2|21
1733823900000|2024-12-10 09:45:00|2737.4|2736.2|2738.9|2737.7|2739.1|2737.9|2737.4|2736.2|6
1733824200000|2024-12-10 09:50:00|2738.6|2737.4|2739.9|2738.7|2740.1|2738.9|2738.4|2737.2|42
1733824500000|2024-12-10 09:55:00|2740.1|2738.9|2741.4|2740.2|2741.6|2740.4|2740.1|2738.9|30
1733824800000|2024-12-10 10:00:00|2741.1|2739.9|2741.4|2740.2|2741.9|2740.7|2741.1|2739.9|22
1733825100000|2024-12-10 10:05:00|2741.6|2740.4|2741.9|2740.7|2741.9|2740.7|2740.9|2739.7|24
1733825400000|2024-12-10 10:10:00|2741.6|2740.4|2741.9|2740.7|2742.4|2741.2|2741.4|2740.2|6
1733825700000|2024-12-10 10:15:00|2741.6|2740.4|2739.6|2738.4|2741.9|2740.7|2738.9|2737.7|129
1733826000000|2024-12-10 10:20:00|2739.9|2738.7|2739.4|2738.2|2739.9|2738.7|2738.9|2737.7|20
1733826300000|2024-12-10 10:25:00|2739.6|2738.4|2740.6|2739.4|2740.9|2739.7|2739.1|2737.9|142
1733826600000|2024-12-10 10:30:00|2740.4|2739.2|2740.4|2739.2|2741.4|2740.2|2740.4|2739.2|194
1733826900000|2024-12-10 10:35:00|2740.6|2739.4|2739.9|2738.7|2740.9|2739.7|2739.9|2738.7|78
1733827200000|2024-12-10 10:40:00|2740.4|2739.2|2739.9|2738.7|2740.4|2739.2|2739.9|2738.7|46
1733827500000|2024-12-10 10:45:00|2739.4|2738.2|2739.1|2737.9|2739.9|2738.7|2738.9|2737.7|119
1733827800000|2024-12-10 10:50:00|2739.4|2738.2|2739.6|2738.4|2739.9|2738.7|2738.6|2737.4|98
1733828100000|2024-12-10 10:55:00|2739.9|2738.7|2739.9|2738.7|2740.1|2738.9|2739.4|2738.2|43
1733828400000|2024-12-10 11:00:00|2740.4|2739.2|2741.4|2740.2|2741.4|2740.2|2740.4|2739.2|124
1733828700000|2024-12-10 11:05:00|2741.1|2739.9|2741.9|2740.7|2742.1|2740.9|2740.9|2739.7|27
1733829000000|2024-12-10 11:10:00|2741.6|2740.4|2742.4|2741.2|2742.4|2741.2|2741.6|2740.4|18
1733829300000|2024-12-10 11:15:00|2742.9|2741.7|2744.1|2742.9|2744.4|2743.2|2742.9|2741.7|29
1733829600000|2024-12-10 11:20:00|2744.4|2743.2|2742.9|2741.7|2744.6|2743.4|2742.9|2741.7|194
1733829900000|2024-12-10 11:25:00|2743.1|2741.9|2743.9|2742.7|2744.4|2743.2|2742.9|2741.7|78
1733830200000|2024-12-10 11:30:00|2744.4|2743.2|2744.6|2743.4|2745.4|2744.2|2743.9|2742.7|100
1733830500000|2024-12-10 11:35:00|2744.4|2743.2|2745.9|2744.7|2745.9|2744.7|2744.4|2743.2|39
1733830800000|2024-12-10 11:40:00|2745.6|2744.4|2745.4|2744.2|2745.9|2744.7|2744.9|2743.7|13
1733831100000|2024-12-10 11:45:00|2745.1|2743.9|2745.9|2744.7|2745.9|2744.7|2744.9|2743.7|4
1733831400000|2024-12-10 11:50:00|2745.6|2744.4|2746.4|2745.2|2746.4|2745.2|2745.6|2744.4|79
1733831700000|2024-12-10 11:55:00|2746.9|2745.7|2746.4|2745.2|2746.9|2745.7|2746.1|2744.9|175
1733832000000|2024-12-10 12:00:00|2746.6|2745.4|2746.4|2745.2|2747.4|2746.2|2746.4|2745.2|45
1733832300000|2024-12-10 12:05:00|2746.6|2745.4|2746.9|2745.7|2747.1|2745.9|2746.4|2745.2|34
1733832600000|2024-12-10 12:10:00|2746.6|2745.4|2745.9|2744.7|2746.6|2745.4|2745.6|2744.4|32
1733832900000|2024-12-10 12:15:00|2745.4|2744.2|2745.6|2744.4|2745.9|2744.7|2745.4|2744.2|22
1733833200000|2024-12-10 12:20:00|2745.4|2744.2|2745.4|2744.2|2746.1|2744.9|2745.4|2744.2|15
1733833500000|2024-12-10 12:25:00|2745.6|2744.4|2745.1|2743.9|2745.9|2744.7|2744.9|2743.7|21
1733833800000|2024-12-10 12:30:00|2744.9|2743.7|2744.4|2743.2|2745.9|2744.7|2744.4|2743.2|7
1733834100000|2024-12-10 12:35:00|2744.6|2743.4|2744.9|2743.7|2744.9|2743.7|2743.4|2742.2|8
1733834400000|2024-12-10 12:40:00|2745.1|2743.9|2746.4|2745.2|2746.4|2745.2|2745.1|2743.9|14
1733834700000|2024-12-10 12:45:00|2746.6|2745.4|2746.9|2745.7|2746.9|2745.7|2746.4|2745.2|3
1733835000000|2024-12-10 12:50:00|2746.6|2745.4|2746.9|2745.7|2747.6|2746.4|2746.4|2745.2|5
1733835300000|2024-12-10 12:55:00|2747.4|2746.2|2747.9|2746.7|2748.4|2747.2|2747.4|2746.2|8
1733835600000|2024-12-10 13:00:00|2748.1|2746.9|2747.9|2746.7|2748.9|2747.7|2747.4|2746.2|11
1733835900000|2024-12-10 13:05:00|2747.6|2746.4|2746.4|2745.2|2747.9|2746.7|2746.4|2745.2|21
1733836200000|2024-12-10 13:10:00|2746.1|2744.9|2746.4|2745.2|2746.4|2745.2|2745.9|2744.7|9
1733836500000|2024-12-10 13:15:00|2746.1|2744.9|2744.9|2743.7|2746.1|2744.9|2744.9|2743.7|12
1733836800000|2024-12-10 13:20:00|2745.4|2744.2|2743.9|2742.7|2745.6|2744.4|2743.9|2742.7|46
1733837100000|2024-12-10 13:25:00|2744.1|2742.9|2744.4|2743.2|2744.4|2743.2|2743.9|2742.7|18
1733837400000|2024-12-10 13:30:00|2743.9|2742.7|2744.9|2743.7|2744.9|2743.7|2742.9|2741.7|54
1733837700000|2024-12-10 13:35:00|2745.1|2743.9|2745.4|2744.2|2745.4|2744.2|2744.9|2743.7|42
1733838000000|2024-12-10 13:40:00|2745.1|2743.9|2746.4|2745.2|2746.4|2745.2|2744.9|2743.7|7
1733838300000|2024-12-10 13:45:00|2746.6|2745.4|2746.4|2745.2|2746.9|2745.7|2746.1|2744.9|3
1733838600000|2024-12-10 13:50:00|2746.6|2745.4|2746.9|2745.7|2747.1|2745.9|2746.4|2745.2|4
1733838900000|2024-12-10 13:55:00|2746.6|2745.4|2746.4|2745.2|2746.9|2745.7|2745.9|2744.7|13
1733839200000|2024-12-10 14:00:00|2745.9|2744.7|2747.4|2746.2|2747.4|2746.2|2745.9|2744.7|36
1733839500000|2024-12-10 14:05:00|2747.6|2746.4|2748.6|2747.4|2748.6|2747.4|2747.4|2746.2|48
1733839800000|2024-12-10 14:10:00|2748.9|2747.7|2747.4|2746.2|2748.9|2747.7|2747.4|2746.2|24
1733840100000|2024-12-10 14:15:00|2746.9|2745.7|2747.9|2746.7|2747.9|2746.7|2746.4|2745.2|46
1733840400000|2024-12-10 14:20:00|2748.1|2746.9|2749.4|2748.2|2749.4|2748.2|2747.9|2746.7|17
1733840700000|2024-12-10 14:25:00|2749.1|2747.9|2749.4|2748.2|2749.4|2748.2|2748.6|2747.4|28
1733841000000|2024-12-10 14:30:00|2749.1|2747.9|2744.6|2743.4|2749.1|2747.9|2744.4|2743.2|45
1733841300000|2024-12-10 14:35:00|2744.4|2743.2|2745.4|2744.2|2745.9|2744.7|2744.4|2743.2|43
1733841600000|2024-12-10 14:40:00|2744.9|2743.7|2746.4|2745.2|2746.4|2745.2|2743.9|2742.7|85
1733841900000|2024-12-10 14:45:00|2746.6|2745.4|2743.9|2742.7|2746.9|2745.7|2743.9|2742.7|119
1733842200000|2024-12-10 14:50:00|2743.4|2742.2|2743.4|2742.2|2744.4|2743.2|2742.9|2741.7|170
1733842500000|2024-12-10 14:55:00|2742.9|2741.7|2743.6|2742.4|2743.6|2742.4|2742.4|2741.2|180
1733842800000|2024-12-10 15:00:00|2743.9|2742.7|2742.9|2741.7|2743.9|2742.7|2741.4|2740.2|139
1733843100000|2024-12-10 15:05:00|2743.1|2741.9|2742.4|2741.2|2743.9|2742.7|2741.9|2740.7|64
1733843400000|2024-12-10 15:10:00|2741.9|2740.7|2743.4|2742.2|2743.4|2742.2|2741.4|2740.2|54
1733843700000|2024-12-10 15:15:00|2743.6|2742.4|2742.4|2741.2|2743.9|2742.7|2742.1|2740.9|41
1733844000000|2024-12-10 15:20:00|2742.9|2741.7|2743.4|2742.2|2743.9|2742.7|2742.4|2741.2|28
1733844300000|2024-12-10 15:25:00|2743.1|2741.9|2741.9|2740.7|2743.4|2742.2|2741.9|2740.7|62
1733844600000|2024-12-10 15:30:00|2742.4|2741.2|2745.4|2744.2|2745.6|2744.4|2742.4|2741.2|61
1733844900000|2024-12-10 15:35:00|2745.1|2743.9|2745.4|2744.2|2745.4|2744.2|2744.4|2743.2|38
1733845200000|2024-12-10 15:40:00|2745.1|2743.9|2747.4|2746.2|2747.4|2746.2|2744.9|2743.7|60
1733845500000|2024-12-10 15:45:00|2747.6|2746.4|2748.9|2747.7|2749.1|2747.9|2747.4|2746.2|59
1733845800000|2024-12-10 15:50:00|2748.4|2747.2|2749.6|2748.4|2750.4|2749.2|2748.4|2747.2|57
1733846100000|2024-12-10 15:55:00|2749.4|2748.2|2748.9|2747.7|2750.1|2748.9|2748.6|2747.4|59
1733846400000|2024-12-10 16:00:00|2748.6|2747.4|2750.4|2749.2|2750.9|2749.7|2748.6|2747.4|118
1733846700000|2024-12-10 16:05:00|2750.9|2749.7|2746.4|2745.2|2750.9|2749.7|2746.1|2744.9|68
1733847000000|2024-12-10 16:10:00|2746.9|2745.7|2747.4|2746.2|2748.1|2746.9|2745.9|2744.7|43
1733847300000|2024-12-10 16:15:00|2747.1|2745.9|2746.6|2745.4|2747.4|2746.2|2745.9|2744.7|106
1733847600000|2024-12-10 16:20:00|2746.9|2745.7|2746.4|2745.2|2746.9|2745.7|2745.9|2744.7|38
1733847900000|2024-12-10 16:25:00|2746.6|2745.4|2747.4|2746.2|2747.9|2746.7|2746.6|2745.4|40
1733848200000|2024-12-10 16:30:00|2746.9|2745.7|2748.4|2747.2|2748.4|2747.2|2746.9|2745.7|211
1733848500000|2024-12-10 16:35:00|2748.9|2747.7|2748.6|2747.4|2749.4|2748.2|2747.9|2746.7|148
1733848800000|2024-12-10 16:40:00|2748.4|2747.2|2748.4|2747.2|2748.9|2747.7|2747.9|2746.7|73
1733849100000|2024-12-10 16:45:00|2748.1|2746.9|2748.4|2747.2|2748.4|2747.2|2746.9|2745.7|28
1733849400000|2024-12-10 16:50:00|2748.6|2747.4|2748.9|2747.7|2750.1|2748.9|2748.4|2747.2|30
1733849700000|2024-12-10 16:55:00|2749.4|2748.2|2749.4|2748.2|2749.9|2748.7|2748.9|2747.7|36
1733850000000|2024-12-10 17:00:00|2749.1|2747.9|2749.1|2747.9|2749.1|2747.9|2748.1|2746.9|15
1733850300000|2024-12-10 17:05:00|2748.9|2747.7|2749.6|2748.4|2749.9|2748.7|2748.4|2747.2|19
1733850600000|2024-12-10 17:10:00|2749.4|2748.2|2748.4|2747.2|2749.9|2748.7|2748.4|2747.2|11
1733850900000|2024-12-10 17:15:00|2748.9|2747.7|2749.4|2748.2|2749.6|2748.4|2748.4|2747.2|16
1733851200000|2024-12-10 17:20:00|2749.6|2748.4|2749.9|2748.7|2749.9|2748.7|2748.9|2747.7|35
1733851500000|2024-12-10 17:25:00|2750.1|2748.9|2749.4|2748.2|2750.4|2749.2|2749.4|2748.2|15
1733851800000|2024-12-10 17:30:00|2749.6|2748.4|2751.4|2750.2|2751.4|2750.2|2749.4|2748.2|18
1733852100000|2024-12-10 17:35:00|2751.1|2749.9|2751.4|2750.2|2751.9|2750.7|2750.9|2749.7|5
1733852400000|2024-12-10 17:40:00|2751.1|2749.9|2751.9|2750.7|2752.1|2750.9|2750.9|2749.7|9
1733852700000|2024-12-10 17:45:00|2751.4|2750.2|2751.9|2750.7|2752.4|2751.2|2751.4|2750.2|6
1733853000000|2024-12-10 17:50:00|2752.1|2750.9|2749.9|2748.7|2752.1|2750.9|2749.9|2748.7|22
1733853300000|2024-12-10 17:55:00|2750.1|2748.9|2750.4|2749.2|2750.9|2749.7|2749.9|2748.7|5
1733853600000|2024-12-10 18:00:00|2750.1|2748.9|2750.1|2748.9|2750.9|2749.7|2749.9|2748.7|48
1733853900000|2024-12-10 18:05:00|2749.9|2748.7|2749.9|2748.7|2750.4|2749.2|2749.4|2748.2|48
1733854200000|2024-12-10 18:10:00|2749.6|2748.4|2749.4|2748.2|2750.4|2749.2|2749.4|2748.2|17
1733854500000|2024-12-10 18:15:00|2749.9|2748.7|2750.9|2749.7|2751.4|2750.2|2749.4|2748.2|23
1733854800000|2024-12-10 18:20:00|2751.1|2749.9|2750.9|2749.7|2751.4|2750.2|2750.9|2749.7|9
1733855100000|2024-12-10 18:25:00|2751.4|2750.2|2750.9|2749.7|2751.4|2750.2|2750.4|2749.2|16
1733855400000|2024-12-10 18:30:00|2750.4|2749.2|2751.4|2750.2|2751.4|2750.2|2750.4|2749.2|16
1733855700000|2024-12-10 18:35:00|2751.9|2750.7|2752.4|2751.2|2752.4|2751.2|2751.9|2750.7|21
1733856000000|2024-12-10 18:40:00|2751.9|2750.7|2750.4|2749.2|2751.9|2750.7|2749.9|2748.7|46
1733856300000|2024-12-10 18:45:00|2749.9|2748.7|2750.4|2749.2|2750.4|2749.2|2749.6|2748.4|17
1733856600000|2024-12-10 18:50:00|2749.9|2748.7|2750.4|2749.2|2750.4|2749.2|2749.4|2748.2|45
1733856900000|2024-12-10 18:55:00|2750.1|2748.9|2749.4|2748.2|2750.9|2749.7|2749.4|2748.2|76
1733857200000|2024-12-10 19:00:00|2748.9|2747.7|2748.9|2747.7|2750.4|2749.2|2748.1|2746.9|42
1733857500000|2024-12-10 19:05:00|2749.1|2747.9|2748.4|2747.2|2749.4|2748.2|2748.4|2747.2|4
1733857800000|2024-12-10 19:10:00|2748.1|2746.9|2748.4|2747.2|2748.4|2747.2|2747.9|2746.7|7
1733858100000|2024-12-10 19:15:00|2748.1|2746.9|2749.1|2747.9|2749.4|2748.2|2747.6|2746.4|75
1733858400000|2024-12-10 19:20:00|2749.4|2748.2|2749.9|2748.7|2750.4|2749.2|2748.9|2747.7|132
1733858700000|2024-12-10 19:25:00|2750.4|2749.2|2750.9|2749.7|2750.9|2749.7|2750.4|2749.2|41
1733859000000|2024-12-10 19:30:00|2750.4|2749.2|2749.9|2748.7|2750.4|2749.2|2748.9|2747.7|103
1733859300000|2024-12-10 19:35:00|2749.4|2748.2|2749.4|2748.2|2749.6|2748.4|2748.9|2747.7|82
1733859600000|2024-12-10 19:40:00|2748.9|2747.7|2749.9|2748.7|2750.9|2749.7|2748.9|2747.7|56
1733859900000|2024-12-10 19:45:00|2750.4|2749.2|2749.4|2748.2|2750.4|2749.2|2749.4|2748.2|30
1733860200000|2024-12-10 19:50:00|2749.1|2747.9|2748.4|2747.2|2749.4|2748.2|2747.9|2746.7|149
1733860500000|2024-12-10 19:55:00|2748.6|2747.4|2748.6|2747.4|2748.9|2747.7|2747.9|2746.7|131
1733860800000|2024-12-10 20:00:00|2748.4|2747.2|2746.9|2745.7|2748.6|2747.4|2746.9|2745.7|84
1733861100000|2024-12-10 20:05:00|2746.4|2745.2|2747.4|2746.2|2747.4|2746.2|2745.9|2744.7|127
1733861400000|2024-12-10 20:10:00|2747.1|2745.9|2745.9|2744.7|2747.4|2746.2|2745.9|2744.7|36
1733861700000|2024-12-10 20:15:00|2746.1|2744.9|2745.4|2744.2|2746.4|2745.2|2745.4|2744.2|6
1733862000000|2024-12-10 20:20:00|2744.9|2743.7|2745.1|2743.9|2745.4|2744.2|2744.4|2743.2|162
1733862300000|2024-12-10 20:25:00|2744.9|2743.7|2744.4|2743.2|2744.9|2743.7|2743.9|2742.7|137
1733862600000|2024-12-10 20:30:00|2743.9|2742.7|2744.6|2743.4|2744.6|2743.4|2742.9|2741.7|102
1733862900000|2024-12-10 20:35:00|2744.9|2743.7|2743.4|2742.2|2744.9|2743.7|2743.1|2741.9|62
1733863200000|2024-12-10 20:40:00|2743.6|2742.4|2744.4|2743.2|2744.9|2743.7|2743.6|2742.4|55
1733863500000|2024-12-10 20:45:00|2744.6|2743.4|2742.4|2741.2|2744.6|2743.4|2742.4|2741.2|130
1733863800000|2024-12-10 20:50:00|2742.9|2741.7|2742.6|2740.6|2743.4|2742.2|2740.6|2739.4|73
1733864100000|2024-12-10 20:55:00|2742.8|2740.8|2743.7|2741.7|2743.9|2741.9|2742.6|2740.6|1
1733864400000|2024-12-10 21:00:00|2743.8|2741.8|2743.4|2741.4|2744.2|2742.2|2743.4|2741.4|3
1733864700000|2024-12-10 21:05:00|2743.5|2741.5|2744.3|2742.3|2744.3|2742.3|2743.5|2741.5|0
1733865000000|2024-12-10 21:10:00|2744|2742|2744.2|2742.2|2744.3|2742.3|2744|2742|0
1733865300000|2024-12-10 21:15:00|2744.1|2742.1|2744|2742|2744.4|2742.4|2744|2742|0
1733865600000|2024-12-10 21:20:00|2744.1|2742.1|2744.7|2742.7|2744.7|2742.7|2744.1|2742.1|0
1733865900000|2024-12-10 21:25:00|2744.6|2742.6|2745|2743|2745|2743|2744.6|2742.6|0
1733866200000|2024-12-10 21:30:00|2745.1|2743.1|2744.9|2742.9|2745.3|2743.3|2744.9|2742.9|0
1733866500000|2024-12-10 21:35:00|2744.8|2742.8|2744.8|2742.8|2745|2743|2744.6|2742.6|0
1733866800000|2024-12-10 21:40:00|2744.7|2742.7|2745.1|2743.1|2745.1|2743.1|2744.6|2742.6|0
1733867100000|2024-12-10 21:45:00|2744.9|2742.9|2745.4|2743.4|2745.4|2743.4|2744.9|2742.9|0
1733867400000|2024-12-10 21:50:00|2745.1|2743.1|2745.1|2743.1|2745.3|2743.3|2745.1|2743.1|0
1733867700000|2024-12-10 21:55:00|2745|2743|2745.4|2743.4|2745.5|2743.5|2744.9|2742.9|0
1733868000000|2024-12-10 22:00:00|2745.3|2743.3|2745.3|2743.3|2745.3|2743.3|2745.2|2743.2|0
1733868300000|2024-12-10 22:05:00|2745.2|2743.2|2745.3|2743.3|2745.3|2743.3|2745.2|2743.2|0
1733868900000|2024-12-10 22:15:00|2745.2|2743.2|2745.2|2743.2|2745.2|2743.2|2745.2|2743.2|0
1733869200000|2024-12-10 22:20:00|2745.3|2743.3|2745.3|2743.3|2745.3|2743.3|2745.2|2743.2|0
1733869800000|2024-12-10 22:30:00|2745.5|2743.5|2745.6|2743.6|2745.7|2743.7|2745.5|2743.5|0
1733870100000|2024-12-10 22:35:00|2745.5|2743.5|2745.5|2743.5|2745.6|2743.6|2745.5|2743.5|0
1733870700000|2024-12-10 22:45:00|2745.4|2743.4|2745.4|2743.4|2745.5|2743.5|2745.4|2743.4|0
1733871300000|2024-12-10 22:55:00|2745.5|2743.5|2745.5|2743.5|2745.5|2743.5|2745.4|2743.4|0
1733871600000|2024-12-10 23:00:00|2745.6|2743.6|2745.2|2743.2|2745.8|2743.8|2744|2742|0
1733871900000|2024-12-10 23:05:00|2745.1|2743.1|2744.8|2742.8|2745.2|2743.2|2744.8|2742.8|0
1733872200000|2024-12-10 23:10:00|2745|2743|2743.1|2741.1|2745.8|2743.8|2742.8|2740.8|0
1733872500000|2024-12-10 23:15:00|2743.2|2741.2|2743.2|2741.2|2744|2742|2743.1|2741.1|0
1733872800000|2024-12-10 23:20:00|2743.3|2741.3|2742.8|2740.8|2743.5|2741.5|2742.2|2740.2|0
1733873100000|2024-12-10 23:25:00|2742.9|2740.9|2742.5|2740.5|2742.9|2740.9|2742.3|2740.3|0
1733873400000|2024-12-10 23:30:00|2742.7|2740.7|2744.4|2742.4|2744.5|2742.5|2742.4|2740.4|0
1733873700000|2024-12-10 23:35:00|2744.3|2742.3|2743.2|2741.2|2744.7|2742.7|2743|2741|0
1733874000000|2024-12-10 23:40:00|2743|2741|2740.9|2738.9|2743.3|2741.3|2739.7|2737.7|0
1733874300000|2024-12-10 23:45:00|2741|2739|2744.1|2742.9|2744.4|2743.2|2740.6|2738.8|454
1733874600000|2024-12-10 23:50:00|2744.4|2743.2|2747.9|2746.7|2748.1|2746.9|2743.9|2742.7|193
1733874900000|2024-12-10 23:55:00|2748.1|2746.9|2745.4|2744.2|2748.4|2747.2|2743.9|2742.7|347
1733875200000|2024-12-11 00:00:00|2745.2|2744.4|2743.7|2742.9|2748.7|2747.9|2743.7|2742.9|662
1733875500000|2024-12-11 00:05:00|2743.2|2742.4|2744.7|2743.9|2746.2|2745.4|2741.9|2741.1|470
1733875800000|2024-12-11 00:10:00|2744.2|2743.4|2743.7|2742.9|2744.2|2743.4|2739.7|2738.9|439
1733876100000|2024-12-11 00:15:00|2743.2|2742.4|2742.4|2741.6|2743.7|2742.9|2740.7|2739.9|157
1733876400000|2024-12-11 00:20:00|2742.2|2741.4|2740.7|2739.9|2743.7|2742.9|2740.2|2739.4|202
1733876700000|2024-12-11 00:25:00|2740.2|2739.4|2741.7|2740.9|2741.7|2740.9|2739.7|2738.9|151
1733877000000|2024-12-11 00:30:00|2741.2|2740.4|2740.9|2740.1|2743.7|2742.9|2740.4|2739.6|136
1733877300000|2024-12-11 00:35:00|2740.7|2739.9|2743.2|2742.4|2743.7|2742.9|2740.7|2739.9|189
1733877600000|2024-12-11 00:40:00|2742.7|2741.9|2741.7|2740.9|2742.7|2741.9|2739.7|2738.9|192
1733877900000|2024-12-11 00:45:00|2741.4|2740.6|2742.4|2741.6|2744.2|2743.4|2741.4|2740.6|226
1733878200000|2024-12-11 00:50:00|2742.2|2741.4|2744.2|2743.4|2744.4|2743.6|2742.2|2741.4|303
1733878500000|2024-12-11 00:55:00|2743.7|2742.9|2742.2|2741.4|2744.7|2743.9|2741.4|2740.6|463
1733878800000|2024-12-11 01:00:00|2742.7|2741.9|2743.7|2742.9|2744.2|2743.4|2741.7|2740.9|355
1733879100000|2024-12-11 01:05:00|2744.2|2743.4|2745.7|2744.9|2745.9|2745.1|2743.2|2742.4|214
1733879400000|2024-12-11 01:10:00|2746.2|2745.4|2746.7|2745.9|2747.2|2746.4|2745.7|2744.9|170
1733879700000|2024-12-11 01:15:00|2746.9|2746.1|2747.2|2746.4|2748.2|2747.4|2746.2|2745.4|152
1733880000000|2024-12-11 01:20:00|2746.9|2746.1|2748.2|2747.4|2748.7|2747.9|2746.7|2745.9|182
1733880300000|2024-12-11 01:25:00|2748.4|2747.6|2745.7|2744.9|2748.4|2747.6|2745.7|2744.9|94
1733880600000|2024-12-11 01:30:00|2745.2|2744.4|2743.2|2742.4|2745.7|2744.9|2743.2|2742.4|170
1733880900000|2024-12-11 01:35:00|2743.4|2742.6|2742.2|2741.4|2744.2|2743.4|2741.9|2741.1|114
1733881200000|2024-12-11 01:40:00|2742.4|2741.6|2742.2|2741.4|2743.2|2742.4|2741.7|2740.9|97
1733881500000|2024-12-11 01:45:00|2742.7|2741.9|2742.2|2741.4|2744.2|2743.4|2741.4|2740.6|139
1733881800000|2024-12-11 01:50:00|2741.9|2741.1|2740.2|2739.4|2742.2|2741.4|2739.7|2738.9|206
1733882100000|2024-12-11 01:55:00|2739.9|2739.1|2739.4|2738.6|2740.7|2739.9|2738.9|2738.1|160
1733882400000|2024-12-11 02:00:00|2739.7|2738.9|2738.7|2737.9|2739.7|2738.9|2737.7|2736.9|131
1733882700000|2024-12-11 02:05:00|2738.2|2737.4|2735.7|2734.9|2738.9|2738.1|2735.7|2734.9|171
1733883000000|2024-12-11 02:10:00|2735.9|2735.1|2736.7|2735.9|2737.2|2736.4|2735.2|2734.4|122
1733883300000|2024-12-11 02:15:00|2736.9|2736.1|2735.2|2734.4|2736.9|2736.1|2733.9|2733.1|188
1733883600000|2024-12-11 02:20:00|2734.7|2733.9|2735.2|2734.4|2735.7|2734.9|2734.2|2733.4|208
1733883900000|2024-12-11 02:25:00|2735.4|2734.6|2736.7|2735.9|2737.2|2736.4|2735.2|2734.4|211
1733884200000|2024-12-11 02:30:00|2736.9|2735.7|2737.6|2736.4|2737.6|2736.4|2736.4|2735.2|81
1733884500000|2024-12-11 02:35:00|2737.9|2736.7|2737.4|2736.2|2738.4|2737.2|2737.1|2735.9|11
1733884800000|2024-12-11 02:40:00|2737.1|2735.9|2736.9|2735.7|2737.9|2736.7|2736.4|2735.2|84
1733885100000|2024-12-11 02:45:00|2736.4|2735.2|2736.6|2735.4|2736.9|2735.7|2736.4|2735.2|52
1733885400000|2024-12-11 02:50:00|2736.4|2735.2|2736.4|2735.2|2737.4|2736.2|2736.1|2734.9|30
1733885700000|2024-12-11 02:55:00|2736.1|2734.9|2736.9|2735.7|2737.6|2736.4|2735.9|2734.7|30
1733886000000|2024-12-11 03:00:00|2737.4|2736.2|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|64
1733886300000|2024-12-11 03:05:00|2736.6|2735.4|2736.4|2735.2|2737.4|2736.2|2736.1|2734.9|38
1733886600000|2024-12-11 03:10:00|2735.9|2734.7|2736.9|2735.7|2737.4|2736.2|2735.9|2734.7|28
1733886900000|2024-12-11 03:15:00|2736.4|2735.2|2738.4|2737.2|2738.4|2737.2|2736.4|2735.2|51
1733887200000|2024-12-11 03:20:00|2737.9|2736.7|2738.4|2737.2|2738.4|2737.2|2737.9|2736.7|46
1733887500000|2024-12-11 03:25:00|2737.9|2736.7|2737.9|2736.7|2738.1|2736.9|2737.4|2736.2|61
1733887800000|2024-12-11 03:30:00|2737.7|2736.9|2739.2|2738.4|2739.7|2738.9|2737.2|2736.4|239
1733888100000|2024-12-11 03:35:00|2739.7|2738.9|2741.7|2740.9|2742.2|2741.4|2739.2|2738.4|178
1733888400000|2024-12-11 03:40:00|2741.2|2740.4|2744.2|2743.4|2744.2|2743.4|2741.2|2740.4|297
1733888700000|2024-12-11 03:45:00|2743.7|2742.9|2746.2|2745.4|2746.2|2745.4|2743.7|2742.9|153
1733889000000|2024-12-11 03:50:00|2746.4|2745.6|2744.7|2743.9|2746.4|2745.6|2744.7|2743.9|204
1733889300000|2024-12-11 03:55:00|2744.4|2743.6|2745.2|2744.4|2745.7|2744.9|2744.2|2743.4|112
1733889600000|2024-12-11 04:00:00|2744.7|2743.9|2745.2|2744.4|2745.7|2744.9|2744.2|2743.4|141
1733889900000|2024-12-11 04:05:00|2745.7|2744.9|2744.2|2743.4|2745.7|2744.9|2743.7|2742.9|101
1733890200000|2024-12-11 04:10:00|2743.7|2742.9|2744.2|2743.4|2745.2|2744.4|2743.7|2742.9|155
1733890500000|2024-12-11 04:15:00|2743.9|2743.1|2742.7|2741.9|2743.9|2743.1|2742.2|2741.4|77
1733890800000|2024-12-11 04:20:00|2742.9|2742.1|2742.7|2741.9|2743.2|2742.4|2742.4|2741.6|46
1733891100000|2024-12-11 04:25:00|2742.2|2741.4|2742.7|2741.9|2743.2|2742.4|2741.9|2741.1|56
1733891400000|2024-12-11 04:30:00|2742.2|2741.4|2741.7|2740.9|2742.7|2741.9|2741.7|2740.9|47
1733891700000|2024-12-11 04:35:00|2741.2|2740.4|2742.2|2741.4|2743.2|2742.4|2741.2|2740.4|104
1733892000000|2024-12-11 04:40:00|2742.7|2741.9|2741.7|2740.9|2742.7|2741.9|2741.2|2740.4|103
1733892300000|2024-12-11 04:45:00|2741.2|2740.4|2740.9|2740.1|2741.7|2740.9|2740.7|2739.9|100
1733892600000|2024-12-11 04:50:00|2741.2|2740.4|2742.2|2741.4|2743.2|2742.4|2740.7|2739.9|288
1733892900000|2024-12-11 04:55:00|2742.7|2741.9|2743.7|2742.9|2743.7|2742.9|2742.2|2741.4|93
1733893200000|2024-12-11 05:00:00|2743.4|2742.6|2743.7|2742.9|2744.2|2743.4|2742.2|2741.4|120
1733893500000|2024-12-11 05:05:00|2744.2|2743.4|2742.9|2742.1|2744.2|2743.4|2742.7|2741.9|127
1733893800000|2024-12-11 05:10:00|2742.7|2741.9|2744.2|2743.4|2744.2|2743.4|2742.7|2741.9|173
1733894100000|2024-12-11 05:15:00|2743.9|2743.1|2744.7|2743.9|2745.2|2744.4|2743.9|2743.1|181
1733894400000|2024-12-11 05:20:00|2744.9|2744.1|2745.4|2744.6|2746.2|2745.4|2744.7|2743.9|124
1733894700000|2024-12-11 05:25:00|2745.7|2744.9|2745.7|2744.9|2746.2|2745.4|2744.7|2743.9|96
1733895000000|2024-12-11 05:30:00|2745.9|2745.1|2745.2|2744.4|2746.2|2745.4|2745.2|2744.4|135
1733895300000|2024-12-11 05:35:00|2745.7|2744.9|2745.7|2744.9|2745.7|2744.9|2743.9|2743.1|112
1733895600000|2024-12-11 05:40:00|2746.2|2745.4|2746.7|2745.9|2747.2|2746.4|2745.7|2744.9|134
1733895900000|2024-12-11 05:45:00|2746.9|2746.1|2747.2|2746.4|2747.2|2746.4|2746.7|2745.9|146
1733896200000|2024-12-11 05:50:00|2746.7|2745.9|2749.2|2748.4|2749.2|2748.4|2746.7|2745.9|236
1733896500000|2024-12-11 05:55:00|2748.7|2747.9|2749.7|2748.9|2749.9|2749.1|2747.9|2747.1|265
1733896800000|2024-12-11 06:00:00|2749.4|2748.6|2749.2|2748.4|2749.4|2748.6|2748.2|2747.4|319
1733897100000|2024-12-11 06:05:00|2748.9|2748.1|2747.7|2746.9|2749.2|2748.4|2746.7|2745.9|183
1733897400000|2024-12-11 06:10:00|2747.4|2746.6|2748.2|2747.4|2749.7|2748.9|2747.4|2746.6|154
1733897700000|2024-12-11 06:15:00|2747.9|2747.1|2749.7|2748.9|2749.7|2748.9|2747.7|2746.9|174
1733898000000|2024-12-11 06:20:00|2749.9|2749.1|2749.7|2748.9|2750.7|2749.9|2749.7|2748.9|288
1733898300000|2024-12-11 06:25:00|2749.2|2748.4|2749.2|2748.4|2753.2|2752.4|2749.2|2748.4|1335
1733898600000|2024-12-11 06:30:00|2749.9|2749.1|2748.2|2747.4|2750.2|2749.4|2747.7|2746.9|1058
1733898900000|2024-12-11 06:35:00|2747.9|2747.1|2748.8|2746.8|2748.9|2747.9|2747.7|2746.6|113
1733899200000|2024-12-11 06:40:00|2748.7|2746.7|2750.2|2748.2|2750.4|2748.4|2748.6|2746.6|1
1733899500000|2024-12-11 06:45:00|2750.1|2748.1|2749.9|2747.9|2750.9|2748.9|2749.9|2747.9|786
1733899800000|2024-12-11 06:50:00|2750|2748|2750.5|2748.5|2750.7|2748.7|2750|2748|0
1733900100000|2024-12-11 06:55:00|2750.7|2748.7|2750.8|2748.8|2751.2|2749.2|2750.5|2748.5|0
1733900400000|2024-12-11 07:00:00|2750.9|2748.9|2751.1|2749.1|2751.3|2749.3|2750.7|2748.7|0
1733900700000|2024-12-11 07:05:00|2750.9|2748.9|2749.4|2747.4|2751.2|2749.2|2749.4|2747.4|0
1733901000000|2024-12-11 07:10:00|2749.5|2747.5|2747.7|2745.7|2749.5|2747.5|2746.9|2744.9|0
1733901300000|2024-12-11 07:15:00|2747.6|2745.6|2748.2|2746.2|2748.4|2746.4|2747.2|2745.2|0
1733901600000|2024-12-11 07:20:00|2748.3|2746.3|2746.2|2744.2|2748.3|2746.3|2745.9|2743.9|0
1733901900000|2024-12-11 07:25:00|2746.4|2744.4|2745.3|2743.3|2746.4|2744.4|2745.1|2743.1|0
1733902200000|2024-12-11 07:30:00|2745.5|2743.5|2746.2|2744.2|2746.6|2744.6|2744.7|2742.7|0
1733902500000|2024-12-11 07:35:00|2746.1|2744.1|2745.3|2743.3|2746.1|2744.1|2744|2742|0
1733902800000|2024-12-11 07:40:00|2745.2|2743.2|2745.4|2743.4|2745.4|2743.4|2744.4|2742.4|0
1733903100000|2024-12-11 07:45:00|2745.2|2743.2|2747.9|2745.9|2748|2746|2745|2743|0
1733903400000|2024-12-11 07:50:00|2747.8|2745.8|2747.5|2745.5|2747.9|2745.9|2747|2745|0
1733903700000|2024-12-11 07:55:00|2747.7|2745.7|2748.2|2746.2|2748.9|2746.9|2747.5|2745.5|0
1733904000000|2024-12-11 08:00:00|2748.4|2746.4|2749.4|2748.2|2750.1|2748.9|2746.4|2745.2|138
1733904300000|2024-12-11 08:05:00|2748.9|2747.7|2748.4|2747.2|2748.9|2747.7|2747.4|2746.2|44
1733904600000|2024-12-11 08:10:00|2747.9|2746.7|2746.1|2744.9|2748.9|2747.7|2746.1|2744.9|41
1733904900000|2024-12-11 08:15:00|2746.4|2745.2|2747.9|2746.7|2747.9|2746.7|2746.4|2745.2|39
1733905200000|2024-12-11 08:20:00|2747.6|2746.4|2749.4|2748.2|2749.4|2748.2|2747.4|2746.2|26
1733905500000|2024-12-11 08:25:00|2749.6|2748.4|2749.4|2748.2|2750.4|2749.2|2748.4|2747.2|33
1733905800000|2024-12-11 08:30:00|2749.6|2748.4|2748.9|2747.7|2749.9|2748.7|2748.6|2747.4|23
1733906100000|2024-12-11 08:35:00|2748.6|2747.4|2749.4|2748.2|2750.9|2749.7|2748.4|2747.2|59
1733906400000|2024-12-11 08:40:00|2749.1|2747.9|2748.1|2746.9|2749.4|2748.2|2747.4|2746.2|32
1733906700000|2024-12-11 08:45:00|2748.4|2747.2|2749.1|2747.9|2749.4|2748.2|2747.6|2746.4|14
1733907000000|2024-12-11 08:50:00|2749.4|2748.2|2749.9|2748.7|2750.4|2749.2|2749.1|2747.9|16
1733907300000|2024-12-11 08:55:00|2750.1|2748.9|2750.9|2749.7|2750.9|2749.7|2749.4|2748.2|11
1733907600000|2024-12-11 09:00:00|2750.6|2749.4|2751.4|2750.2|2751.9|2750.7|2750.4|2749.2|97
1733907900000|2024-12-11 09:05:00|2751.6|2750.4|2752.9|2751.7|2752.9|2751.7|2750.6|2749.4|26
1733908200000|2024-12-11 09:10:00|2752.6|2751.4|2752.9|2751.7|2753.4|2752.2|2743.4|2742.2|618
1733908500000|2024-12-11 09:15:00|2753.1|2751.9|2753.9|2752.7|2754.9|2753.7|2751.4|2750.2|165
1733908800000|2024-12-11 09:20:00|2753.4|2752.2|2756.9|2755.7|2757.4|2756.2|2753.4|2752.2|112
1733909100000|2024-12-11 09:25:00|2756.4|2755.2|2757.4|2756.2|2757.9|2756.7|2755.1|2753.9|83
1733909400000|2024-12-11 09:30:00|2757.6|2756.4|2758.9|2757.7|2759.9|2758.7|2757.4|2756.2|90
1733909700000|2024-12-11 09:35:00|2759.1|2757.9|2760.9|2759.7|2762.9|2761.7|2759.1|2757.9|87
1733910000000|2024-12-11 09:40:00|2761.1|2759.9|2759.9|2758.7|2761.4|2760.2|2759.9|2758.7|39
1733910300000|2024-12-11 09:45:00|2760.1|2758.9|2760.9|2759.7|2761.4|2760.2|2759.4|2758.2|51
1733910600000|2024-12-11 09:50:00|2760.6|2759.4|2763.9|2762.7|2763.9|2762.7|2760.4|2759.2|48
1733910900000|2024-12-11 09:55:00|2764.4|2763.2|2764.4|2763.2|2764.9|2763.7|2763.4|2762.2|40
1733911200000|2024-12-11 10:00:00|2764.6|2763.4|2765.9|2764.7|2767.4|2766.2|2764.6|2763.4|99
1733911500000|2024-12-11 10:05:00|2766.4|2765.2|2765.4|2764.2|2766.4|2765.2|2765.1|2763.9|85
1733911800000|2024-12-11 10:10:00|2765.6|2764.4|2766.4|2765.2|2766.9|2765.7|2765.4|2764.2|37
1733912100000|2024-12-11 10:15:00|2766.9|2765.7|2765.4|2764.2|2766.9|2765.7|2764.9|2763.7|38
1733912400000|2024-12-11 10:20:00|2765.1|2763.9|2764.9|2763.7|2765.4|2764.2|2763.9|2762.7|49
1733912700000|2024-12-11 10:25:00|2764.6|2763.4|2765.9|2764.7|2765.9|2764.7|2763.9|2762.7|30
1733913000000|2024-12-11 10:30:00|2765.6|2764.4|2765.9|2764.7|2766.6|2765.4|2765.4|2764.2|48
1733913300000|2024-12-11 10:35:00|2766.1|2764.9|2766.6|2765.4|2767.4|2766.2|2765.9|2764.7|82
1733913600000|2024-12-11 10:40:00|2766.4|2765.2|2766.6|2765.4|2766.9|2765.7|2765.6|2764.4|25
1733913900000|2024-12-11 10:45:00|2766.9|2765.7|2766.9|2765.7|2767.6|2766.4|2765.9|2764.7|41
1733914200000|2024-12-11 10:50:00|2767.1|2765.9|2767.4|2766.2|2767.9|2766.7|2766.9|2765.7|19
1733914500000|2024-12-11 10:55:00|2767.6|2766.4|2767.4|2766.2|2768.4|2767.2|2766.9|2765.7|36
1733914800000|2024-12-11 11:00:00|2767.9|2766.7|2768.4|2767.2|2768.4|2767.2|2767.4|2766.2|63
1733915100000|2024-12-11 11:05:00|2767.9|2766.7|2768.9|2767.7|2768.9|2767.7|2767.9|2766.7|19
1733915400000|2024-12-11 11:10:00|2769.1|2767.9|2769.9|2768.7|2770.4|2769.2|2768.9|2767.7|45
1733915700000|2024-12-11 11:15:00|2769.4|2768.2|2769.4|2768.2|2769.6|2768.4|2768.9|2767.7|11
1733916000000|2024-12-11 11:20:00|2769.9|2768.7|2769.4|2768.2|2769.9|2768.7|2768.9|2767.7|10
1733916300000|2024-12-11 11:25:00|2769.6|2768.4|2769.9|2768.7|2769.9|2768.7|2768.9|2767.7|12
1733916600000|2024-12-11 11:30:00|2770.1|2768.9|2769.9|2768.7|2770.6|2769.4|2769.9|2768.7|16
1733916900000|2024-12-11 11:35:00|2769.4|2768.2|2768.1|2766.9|2769.4|2768.2|2767.9|2766.7|87
1733917200000|2024-12-11 11:40:00|2768.4|2767.2|2768.9|2767.7|2769.4|2768.2|2767.9|2766.7|66
1733917500000|2024-12-11 11:45:00|2768.6|2767.4|2770.6|2769.4|2770.6|2769.4|2768.6|2767.4|112
1733917800000|2024-12-11 11:50:00|2770.4|2769.2|2769.9|2768.7|2770.9|2769.7|2769.4|2768.2|70
1733918100000|2024-12-11 11:55:00|2769.4|2768.2|2770.9|2769.7|2770.9|2769.7|2769.4|2768.2|86
1733918400000|2024-12-11 12:00:00|2771.4|2770.2|2773.4|2772.2|2773.9|2772.7|2771.4|2770.2|314
1733918700000|2024-12-11 12:05:00|2773.9|2772.7|2773.4|2772.2|2773.9|2772.7|2772.9|2771.7|43
1733919000000|2024-12-11 12:10:00|2773.1|2771.9|2773.9|2772.7|2774.1|2772.9|2772.9|2771.7|82
1733919300000|2024-12-11 12:15:00|2774.1|2772.9|2775.4|2774.2|2775.4|2774.2|2773.9|2772.7|125
1733919600000|2024-12-11 12:20:00|2775.1|2773.9|2775.9|2774.7|2776.1|2774.9|2774.9|2773.7|74
1733919900000|2024-12-11 12:25:00|2775.4|2774.2|2775.9|2774.7|2776.4|2775.2|2775.4|2774.2|67
1733920200000|2024-12-11 12:30:00|2776.1|2774.9|2776.4|2775.2|2776.9|2775.7|2775.9|2774.7|21
1733920500000|2024-12-11 12:35:00|2776.6|2775.4|2775.4|2774.2|2776.9|2775.7|2775.4|2774.2|29
1733920800000|2024-12-11 12:40:00|2775.6|2774.4|2775.4|2774.2|2775.9|2774.7|2775.1|2773.9|29
1733921100000|2024-12-11 12:45:00|2775.1|2773.9|2775.4|2774.2|2775.9|2774.7|2774.9|2773.7|20
1733921400000|2024-12-11 12:50:00|2774.9|2773.7|2774.6|2773.4|2775.1|2773.9|2774.4|2773.2|21
1733921700000|2024-12-11 12:55:00|2774.4|2773.2|2774.1|2772.9|2774.9|2773.7|2773.9|2772.7|59
1733922000000|2024-12-11 13:00:00|2774.4|2773.2|2774.4|2773.2|2775.1|2773.9|2774.1|2772.9|93
1733922300000|2024-12-11 13:05:00|2773.9|2772.7|2772.9|2771.7|2774.1|2772.9|2772.9|2771.7|68
1733922600000|2024-12-11 13:10:00|2773.1|2771.9|2773.9|2772.7|2774.4|2773.2|2772.4|2771.2|147
1733922900000|2024-12-11 13:15:00|2773.6|2772.4|2774.9|2773.7|2775.6|2774.4|2773.4|2772.2|136
1733923200000|2024-12-11 13:20:00|2775.1|2773.9|2775.9|2774.7|2776.4|2775.2|2775.1|2773.9|36
1733923500000|2024-12-11 13:25:00|2775.6|2774.4|2776.6|2775.4|2776.9|2775.7|2774.6|2773.4|169
1733923800000|2024-12-11 13:30:00|2776.9|2775.7|2778.9|2777.7|2782.4|2781.2|2775.9|2774.7|282
1733924100000|2024-12-11 13:35:00|2779.4|2778.2|2778.4|2777.2|2780.1|2778.9|2777.9|2776.7|143
1733924400000|2024-12-11 13:40:00|2778.1|2776.9|2776.1|2774.9|2778.4|2777.2|2774.9|2773.7|29
1733924700000|2024-12-11 13:45:00|2776.4|2775.2|2777.4|2776.2|2778.4|2777.2|2775.4|2774.2|63
1733925000000|2024-12-11 13:50:00|2777.9|2776.7|2777.9|2776.7|2778.4|2777.2|2777.1|2775.9|20
1733925300000|2024-12-11 13:55:00|2778.1|2776.9|2779.4|2778.2|2779.4|2778.2|2776.9|2775.7|18
1733925600000|2024-12-11 14:00:00|2779.1|2777.9|2779.6|2778.4|2779.9|2778.7|2778.4|2777.2|46
1733925900000|2024-12-11 14:05:00|2779.4|2778.2|2779.9|2778.7|2780.4|2779.2|2778.9|2777.7|49
1733926200000|2024-12-11 14:10:00|2779.4|2778.2|2777.9|2776.7|2779.6|2778.4|2777.9|2776.7|57
1733926500000|2024-12-11 14:15:00|2777.4|2776.2|2776.4|2775.2|2777.4|2776.2|2775.4|2774.2|40
1733926800000|2024-12-11 14:20:00|2775.9|2774.7|2776.4|2775.2|2776.4|2775.2|2774.9|2773.7|28
1733927100000|2024-12-11 14:25:00|2776.1|2774.9|2774.9|2773.7|2776.9|2775.7|2774.9|2773.7|38
1733927400000|2024-12-11 14:30:00|2774.6|2773.4|2775.4|2774.2|2775.4|2774.2|2773.9|2772.7|105
1733927700000|2024-12-11 14:35:00|2775.1|2773.9|2772.4|2771.2|2775.4|2774.2|2772.4|2771.2|181
1733928000000|2024-12-11 14:40:00|2772.6|2771.4|2775.4|2774.2|2775.4|2774.2|2771.9|2770.7|153
1733928300000|2024-12-11 14:45:00|2775.6|2774.4|2776.4|2775.2|2777.4|2776.2|2775.6|2774.4|84
1733928600000|2024-12-11 14:50:00|2776.9|2775.7|2777.9|2776.7|2777.9|2776.7|2775.9|2774.7|79
1733928900000|2024-12-11 14:55:00|2777.6|2776.4|2776.4|2775.2|2777.9|2776.7|2775.4|2774.2|76
1733929200000|2024-12-11 15:00:00|2775.9|2774.7|2775.9|2774.7|2776.4|2775.2|2774.4|2773.2|88
1733929500000|2024-12-11 15:05:00|2775.4|2774.2|2776.9|2775.7|2778.4|2777.2|2775.4|2774.2|97
1733929800000|2024-12-11 15:10:00|2777.1|2775.9|2778.4|2777.2|2778.9|2777.7|2776.9|2775.7|59
1733930100000|2024-12-11 15:15:00|2777.9|2776.7|2778.4|2777.2|2778.9|2777.7|2777.4|2776.2|58
1733930400000|2024-12-11 15:20:00|2778.9|2777.7|2779.4|2778.2|2780.1|2778.9|2777.9|2776.7|162
1733930700000|2024-12-11 15:25:00|2779.6|2778.4|2779.9|2778.7|2779.9|2778.7|2778.9|2777.7|128
1733931000000|2024-12-11 15:30:00|2779.6|2778.4|2780.9|2779.7|2781.9|2780.7|2779.6|2778.4|113
1733931300000|2024-12-11 15:35:00|2780.4|2779.2|2780.9|2779.7|2780.9|2779.7|2779.9|2778.7|66
1733931600000|2024-12-11 15:40:00|2781.1|2779.9|2781.9|2780.7|2781.9|2780.7|2779.9|2778.7|105
1733931900000|2024-12-11 15:45:00|2781.6|2780.4|2781.4|2780.2|2782.4|2781.2|2781.4|2780.2|44
1733932200000|2024-12-11 15:50:00|2781.9|2780.7|2781.9|2780.7|2782.9|2781.7|2781.4|2780.2|51
1733932500000|2024-12-11 15:55:00|2781.4|2780.2|2783.4|2782.2|2783.4|2782.2|2780.9|2779.7|168
1733932800000|2024-12-11 16:00:00|2782.9|2781.7|2783.9|2782.7|2783.9|2782.7|2782.4|2781.2|69
1733933100000|2024-12-11 16:05:00|2783.6|2782.4|2783.4|2782.2|2783.9|2782.7|2782.9|2781.7|53
1733933400000|2024-12-11 16:10:00|2782.9|2781.7|2783.9|2782.7|2784.4|2783.2|2782.9|2781.7|34
1733933700000|2024-12-11 16:15:00|2784.1|2782.9|2783.9|2782.7|2784.4|2783.2|2783.4|2782.2|40
1733934000000|2024-12-11 16:20:00|2784.1|2782.9|2785.9|2784.7|2785.9|2784.7|2783.9|2782.7|67
1733934300000|2024-12-11 16:25:00|2786.4|2785.2|2786.9|2785.7|2787.1|2785.9|2786.4|2785.2|60
1733934600000|2024-12-11 16:30:00|2786.4|2785.2|2784.9|2783.7|2786.4|2785.2|2784.9|2783.7|119
1733934900000|2024-12-11 16:35:00|2784.6|2783.4|2784.9|2783.7|2784.9|2783.7|2783.4|2782.2|98
1733935200000|2024-12-11 16:40:00|2785.4|2784.2|2785.9|2784.7|2786.1|2784.9|2784.4|2783.2|96
1733935500000|2024-12-11 16:45:00|2786.1|2784.9|2786.4|2785.2|2786.4|2785.2|2785.9|2784.7|20
1733935800000|2024-12-11 16:50:00|2785.9|2784.7|2786.4|2785.2|2786.9|2785.7|2785.4|2784.2|54
1733936100000|2024-12-11 16:55:00|2785.9|2784.7|2787.1|2785.9|2787.4|2786.2|2785.9|2784.7|22
1733936400000|2024-12-11 17:00:00|2786.9|2785.7|2787.4|2786.2|2787.4|2786.2|2786.4|2785.2|38
1733936700000|2024-12-11 17:05:00|2786.9|2785.7|2786.9|2785.7|2787.4|2786.2|2786.4|2785.2|16
1733937000000|2024-12-11 17:10:00|2787.1|2785.9|2786.9|2785.7|2787.9|2786.7|2786.9|2785.7|75
1733937300000|2024-12-11 17:15:00|2787.1|2785.9|2786.9|2785.7|2787.4|2786.2|2786.9|2785.7|43
1733937600000|2024-12-11 17:20:00|2787.1|2785.9|2787.9|2786.7|2787.9|2786.7|2786.4|2785.2|31
1733937900000|2024-12-11 17:25:00|2787.4|2786.2|2787.4|2786.2|2788.1|2786.9|2787.4|2786.2|9
1733938200000|2024-12-11 17:30:00|2787.9|2786.7|2787.9|2786.7|2788.4|2787.2|2787.4|2786.2|61
1733938500000|2024-12-11 17:35:00|2787.4|2786.2|2787.9|2786.7|2787.9|2786.7|2786.9|2785.7|139
1733938800000|2024-12-11 17:40:00|2788.4|2787.2|2788.9|2787.7|2788.9|2787.7|2788.4|2787.2|27
1733939100000|2024-12-11 17:45:00|2789.1|2787.9|2788.9|2787.7|2789.4|2788.2|2788.4|2787.2|70
1733939400000|2024-12-11 17:50:00|2788.4|2787.2|2789.4|2788.2|2789.4|2788.2|2788.4|2787.2|66
1733939700000|2024-12-11 17:55:00|2789.6|2788.4|2789.9|2788.7|2789.9|2788.7|2789.4|2788.2|17
1733940000000|2024-12-11 18:00:00|2789.6|2788.4|2790.4|2789.2|2791.1|2789.9|2788.9|2787.7|159
1733940300000|2024-12-11 18:05:00|2789.9|2788.7|2791.4|2790.2|2791.9|2790.7|2789.9|2788.7|59
1733940600000|2024-12-11 18:10:00|2790.9|2789.7|2790.9|2789.7|2791.4|2790.2|2790.1|2788.9|62
1733940900000|2024-12-11 18:15:00|2790.4|2789.2|2792.4|2791.2|2792.4|2791.2|2790.4|2789.2|33
1733941200000|2024-12-11 18:20:00|2792.6|2791.4|2792.4|2791.2|2793.4|2792.2|2792.4|2791.2|37
1733941500000|2024-12-11 18:25:00|2791.9|2790.7|2792.4|2791.2|2792.4|2791.2|2791.9|2790.7|106
1733941800000|2024-12-11 18:30:00|2792.6|2791.4|2792.4|2791.2|2793.4|2792.2|2792.4|2791.2|43
1733942100000|2024-12-11 18:35:00|2792.9|2791.7|2792.4|2791.2|2792.9|2791.7|2792.4|2791.2|2
1733942400000|2024-12-11 18:40:00|2792.9|2791.7|2791.4|2790.2|2793.4|2792.2|2791.4|2790.2|9
1733942700000|2024-12-11 18:45:00|2790.9|2789.7|2791.9|2790.7|2792.1|2790.9|2790.9|2789.7|60
1733943000000|2024-12-11 18:50:00|2792.1|2790.9|2790.9|2789.7|2792.1|2790.9|2790.4|2789.2|35
1733943300000|2024-12-11 18:55:00|2790.4|2789.2|2790.4|2789.2|2790.9|2789.7|2790.4|2789.2|33
1733943600000|2024-12-11 19:00:00|2790.9|2789.7|2789.9|2788.7|2790.9|2789.7|2789.4|2788.2|61
1733943900000|2024-12-11 19:05:00|2789.4|2788.2|2789.1|2787.9|2789.9|2788.7|2788.9|2787.7|52
1733944200000|2024-12-11 19:10:00|2789.4|2788.2|2787.9|2786.7|2789.4|2788.2|2787.9|2786.7|45
1733944500000|2024-12-11 19:15:00|2788.1|2786.9|2787.9|2786.7|2788.4|2787.2|2787.9|2786.7|42
1733944800000|2024-12-11 19:20:00|2787.4|2786.2|2789.1|2787.9|2789.4|2788.2|2787.4|2786.2|87
1733945100000|2024-12-11 19:25:00|2789.4|2788.2|2789.4|2788.2|2789.9|2788.7|2788.9|2787.7|19
1733945400000|2024-12-11 19:30:00|2788.9|2787.7|2788.4|2787.2|2788.9|2787.7|2787.9|2786.7|23
1733945700000|2024-12-11 19:35:00|2788.6|2787.4|2790.1|2788.9|2790.4|2789.2|2788.4|2787.2|27
1733946000000|2024-12-11 19:40:00|2790.4|2789.2|2791.4|2790.2|2791.4|2790.2|2789.9|2788.7|28
1733946300000|2024-12-11 19:45:00|2790.9|2789.7|2791.4|2790.2|2791.9|2790.7|2790.9|2789.7|23
1733946600000|2024-12-11 19:50:00|2791.9|2790.7|2791.9|2790.7|2791.9|2790.7|2791.1|2789.9|53
1733946900000|2024-12-11 19:55:00|2792.4|2791.2|2792.4|2791.2|2792.9|2791.7|2791.9|2790.7|24
1733947200000|2024-12-11 20:00:00|2792.9|2791.7|2791.9|2790.7|2792.9|2791.7|2791.4|2790.2|25
1733947500000|2024-12-11 20:05:00|2791.6|2790.4|2790.9|2789.7|2791.9|2790.7|2790.9|2789.7|17
1733947800000|2024-12-11 20:10:00|2790.4|2789.2|2790.4|2789.2|2790.9|2789.7|2790.4|2789.2|24
1733948100000|2024-12-11 20:15:00|2790.6|2789.4|2789.6|2788.4|2790.6|2789.4|2789.4|2788.2|29
1733948400000|2024-12-11 20:20:00|2789.9|2788.7|2790.4|2789.2|2790.4|2789.2|2789.4|2788.2|31
1733948700000|2024-12-11 20:25:00|2790.1|2788.9|2789.1|2787.9|2790.1|2788.9|2788.9|2787.7|42
1733949000000|2024-12-11 20:30:00|2788.9|2787.7|2789.4|2788.2|2789.9|2788.7|2788.9|2787.7|25
1733949300000|2024-12-11 20:35:00|2789.6|2788.4|2789.4|2788.2|2789.6|2788.4|2788.9|2787.7|30
1733949600000|2024-12-11 20:40:00|2789.1|2787.9|2788.9|2787.7|2789.4|2788.2|2788.9|2787.7|28
1733949900000|2024-12-11 20:45:00|2788.4|2787.2|2786.9|2785.7|2788.6|2787.4|2786.9|2785.7|77
1733950200000|2024-12-11 20:50:00|2787.1|2785.9|2787.3|2785.3|2788.1|2786.9|2786.9|2785.3|55
1733950500000|2024-12-11 20:55:00|2787.2|2785.2|2788.9|2786.9|2789.7|2787.7|2787.2|2785.2|1
1733950800000|2024-12-11 21:00:00|2788.7|2786.7|2787.2|2785.2|2788.9|2786.9|2787.2|2785.2|13
1733951100000|2024-12-11 21:05:00|2787.1|2785.1|2786.6|2784.6|2787.4|2785.4|2785.2|2783.2|0
1733951400000|2024-12-11 21:10:00|2786.8|2784.8|2787|2785|2787.2|2785.2|2786.5|2784.5|0
1733951700000|2024-12-11 21:15:00|2786.6|2784.6|2785.9|2783.9|2786.8|2784.8|2785.5|2783.5|0
1733952000000|2024-12-11 21:20:00|2785.8|2783.8|2785.2|2783.2|2786.1|2784.1|2785|2783|0
1733952300000|2024-12-11 21:25:00|2785|2783|2784.9|2782.9|2785|2783|2784.8|2782.8|0
1733952600000|2024-12-11 21:30:00|2785.1|2783.1|2785.1|2783.1|2785.2|2783.2|2785.1|2783.1|0
1733952900000|2024-12-11 21:35:00|2785|2783|2784.5|2782.5|2785.2|2783.2|2784.4|2782.4|0
1733953200000|2024-12-11 21:40:00|2784.3|2782.3|2784.3|2782.3|2784.3|2782.3|2784.3|2782.3|0
1733953500000|2024-12-11 21:45:00|2784.2|2782.2|2784.3|2782.3|2784.4|2782.4|2784.2|2782.2|0
1733953800000|2024-12-11 21:50:00|2784.2|2782.2|2784|2782|2784.2|2782.2|2784|2782|0
1733954100000|2024-12-11 21:55:00|2784.1|2782.1|2784.1|2782.1|2784.5|2782.5|2783.5|2781.5|0
1733954400000|2024-12-11 22:00:00|2784.2|2782.2|2784.1|2782.1|2784.2|2782.2|2784.1|2782.1|0
1733954700000|2024-12-11 22:05:00|2784.2|2782.2|2784.3|2782.3|2784.3|2782.3|2784.2|2782.2|0
1733955000000|2024-12-11 22:10:00|2784.2|2782.2|2784.2|2782.2|2784.2|2782.2|2784.2|2782.2|0
1733955300000|2024-12-11 22:15:00|2784.1|2782.1|2784.1|2782.1|2784.1|2782.1|2784.1|2782.1|0
1733955600000|2024-12-11 22:20:00|2784.2|2782.2|2784.3|2782.3|2784.3|2782.3|2784|2782|0
1733955900000|2024-12-11 22:25:00|2784.2|2782.2|2784.1|2782.1|2784.3|2782.3|2784.1|2782.1|0
1733957400000|2024-12-11 22:50:00|2784.2|2782.2|2784.2|2782.2|2784.2|2782.2|2784.2|2782.2|0
1733957700000|2024-12-11 22:55:00|2784.1|2782.1|2784.1|2782.1|2784.1|2782.1|2784.1|2782.1|0
1733958000000|2024-12-11 23:00:00|2784.2|2782.2|2784.9|2782.9|2785.5|2783.5|2783.9|2781.9|0
1733958300000|2024-12-11 23:05:00|2784.8|2782.8|2784.5|2782.5|2785|2783|2784.5|2782.5|0
1733958600000|2024-12-11 23:10:00|2784.7|2782.7|2786.2|2784.2|2788.4|2786.4|2784.7|2782.7|0
1733958900000|2024-12-11 23:15:00|2786.1|2784.1|2785.7|2783.7|2786.1|2784.1|2785.1|2783.1|0
1733959200000|2024-12-11 23:20:00|2785.8|2783.8|2785.1|2783.1|2786.4|2784.4|2784.7|2782.7|0
1733959500000|2024-12-11 23:25:00|2784.7|2782.7|2784.6|2782.6|2785.4|2783.4|2783.9|2781.9|0
1733959800000|2024-12-11 23:30:00|2784.7|2782.7|2788.4|2786.4|2788.4|2786.4|2784.7|2782.7|0
1733960100000|2024-12-11 23:35:00|2788.5|2786.5|2786|2784|2788.5|2786.5|2785|2783|0
1733960400000|2024-12-11 23:40:00|2786.2|2784.2|2781.1|2779.1|2786.3|2784.3|2780.4|2778.4|0
1733960700000|2024-12-11 23:45:00|2781|2779|2787.4|2786.2|2787.4|2786.2|2781|2779|870
1733961000000|2024-12-11 23:50:00|2788.4|2787.2|2785.9|2784.7|2789.9|2788.7|2785.6|2784.4|519
1733961300000|2024-12-11 23:55:00|2785.6|2784.4|2780.9|2779.7|2785.9|2784.7|2780.9|2779.7|815
1733961600000|2024-12-12 00:00:00|2780.7|2779.9|2780.7|2779.9|2782.4|2781.6|2776.7|2775.9|2193
1733961900000|2024-12-12 00:05:00|2780.9|2780.1|2775.7|2774.9|2782.2|2781.4|2774.7|2773.9|928
1733962200000|2024-12-12 00:10:00|2776.2|2775.4|2779.2|2778.4|2779.7|2778.9|2774.7|2773.9|719
1733962500000|2024-12-12 00:15:00|2779.7|2778.9|2780.9|2780.1|2782.2|2781.4|2779.2|2778.4|638
1733962800000|2024-12-12 00:20:00|2780.7|2779.9|2779.7|2778.9|2781.7|2780.9|2778.7|2777.9|827
1733963100000|2024-12-12 00:25:00|2779.9|2779.1|2781.2|2780.4|2782.7|2781.9|2779.9|2779.1|659
1733963400000|2024-12-12 00:30:00|2781.7|2780.9|2783.7|2782.9|2786.2|2785.4|2780.7|2779.9|1406
1733963700000|2024-12-12 00:35:00|2783.9|2783.1|2785.2|2784.4|2786.2|2785.4|2782.9|2782.1|442
1733964000000|2024-12-12 00:40:00|2784.2|2783.4|2783.7|2782.9|2785.4|2784.6|2782.2|2781.4|622
1733964300000|2024-12-12 00:45:00|2783.4|2782.6|2783.2|2782.4|2785.4|2784.6|2781.7|2780.9|384
1733964600000|2024-12-12 00:50:00|2782.9|2782.1|2784.2|2783.4|2785.2|2784.4|2782.2|2781.4|319
1733964900000|2024-12-12 00:55:00|2783.4|2782.6|2785.7|2784.9|2786.2|2785.4|2782.7|2781.9|552
1733965200000|2024-12-12 01:00:00|2786.2|2785.4|2788.2|2787.4|2788.7|2787.9|2785.7|2784.9|705
1733965500000|2024-12-12 01:05:00|2787.7|2786.9|2787.2|2786.4|2787.7|2786.9|2786.2|2785.4|273
1733965800000|2024-12-12 01:10:00|2787.7|2786.9|2787.7|2786.9|2788.7|2787.9|2787.2|2786.4|441
1733966100000|2024-12-12 01:15:00|2787.4|2786.6|2787.2|2786.4|2788.7|2787.9|2785.9|2785.1|743
1733966400000|2024-12-12 01:20:00|2787.4|2786.6|2783.7|2782.9|2787.4|2786.6|2783.2|2782.4|335
1733966700000|2024-12-12 01:25:00|2784.2|2783.4|2783.2|2782.4|2784.4|2783.6|2782.2|2781.4|637
1733967000000|2024-12-12 01:30:00|2782.7|2781.9|2781.2|2780.4|2783.2|2782.4|2780.4|2779.6|374
1733967300000|2024-12-12 01:35:00|2781.4|2780.6|2782.2|2781.4|2782.7|2781.9|2780.7|2779.9|789
1733967600000|2024-12-12 01:40:00|2782.7|2781.9|2784.2|2783.4|2784.7|2783.9|2781.7|2780.9|419
1733967900000|2024-12-12 01:45:00|2784.4|2783.6|2783.2|2782.4|2784.7|2783.9|2783.2|2782.4|282
1733968200000|2024-12-12 01:50:00|2782.9|2782.1|2782.7|2781.9|2783.7|2782.9|2781.7|2780.9|525
1733968500000|2024-12-12 01:55:00|2782.4|2781.6|2782.2|2781.4|2783.7|2782.9|2781.4|2780.6|431
1733968800000|2024-12-12 02:00:00|2781.9|2781.1|2781.7|2780.9|2783.2|2782.4|2781.7|2780.9|459
1733969100000|2024-12-12 02:05:00|2781.4|2780.6|2779.7|2778.9|2781.7|2780.9|2779.7|2778.9|526
1733969400000|2024-12-12 02:10:00|2779.2|2778.4|2780.7|2779.9|2780.7|2779.9|2778.7|2777.9|649
1733969700000|2024-12-12 02:15:00|2780.4|2779.6|2777.7|2776.9|2781.2|2780.4|2777.7|2776.9|368
1733970000000|2024-12-12 02:20:00|2777.4|2776.6|2779.7|2778.9|2779.7|2778.9|2777.2|2776.4|409
1733970300000|2024-12-12 02:25:00|2780.2|2779.4|2779.2|2778.4|2780.2|2779.4|2778.7|2777.9|173
1733970600000|2024-12-12 02:30:00|2779.4|2778.2|2781.4|2780.2|2781.6|2780.4|2779.4|2778.2|513
1733970900000|2024-12-12 02:35:00|2781.6|2780.4|2782.4|2781.2|2783.4|2782.2|2781.6|2780.4|328
1733971200000|2024-12-12 02:40:00|2781.9|2780.7|2782.9|2781.7|2783.4|2782.2|2781.4|2780.2|411
1733971500000|2024-12-12 02:45:00|2782.4|2781.2|2781.4|2780.2|2782.9|2781.7|2781.4|2780.2|206
1733971800000|2024-12-12 02:50:00|2780.9|2779.7|2782.9|2781.7|2782.9|2781.7|2780.9|2779.7|339
1733972100000|2024-12-12 02:55:00|2782.6|2781.4|2783.9|2782.7|2783.9|2782.7|2782.4|2781.2|203
1733972400000|2024-12-12 03:00:00|2784.1|2782.9|2784.1|2782.9|2784.4|2783.2|2783.9|2782.7|199
1733972700000|2024-12-12 03:05:00|2784.4|2783.2|2783.9|2782.7|2784.6|2783.4|2783.6|2782.4|319
1733973000000|2024-12-12 03:10:00|2783.4|2782.2|2783.4|2782.2|2783.9|2782.7|2783.4|2782.2|378
1733973300000|2024-12-12 03:15:00|2782.9|2781.7|2782.4|2781.2|2783.4|2782.2|2781.9|2780.7|267
1733973600000|2024-12-12 03:20:00|2782.9|2781.7|2781.9|2780.7|2782.9|2781.7|2781.6|2780.4|323
1733973900000|2024-12-12 03:25:00|2782.1|2780.9|2781.4|2780.2|2782.9|2781.7|2781.4|2780.2|257
1733974200000|2024-12-12 03:30:00|2781.2|2780.4|2782.7|2781.9|2782.7|2781.9|2779.7|2778.9|425
1733974500000|2024-12-12 03:35:00|2782.4|2781.6|2780.7|2779.9|2782.9|2782.1|2780.2|2779.4|296
1733974800000|2024-12-12 03:40:00|2780.9|2780.1|2779.7|2778.9|2781.2|2780.4|2779.7|2778.9|299
1733975100000|2024-12-12 03:45:00|2779.9|2779.1|2779.2|2778.4|2780.2|2779.4|2778.7|2777.9|350
1733975400000|2024-12-12 03:50:00|2778.7|2777.9|2778.2|2777.4|2778.9|2778.1|2777.7|2776.9|285
1733975700000|2024-12-12 03:55:00|2777.7|2776.9|2779.7|2778.9|2779.7|2778.9|2776.7|2775.9|181
1733976000000|2024-12-12 04:00:00|2780.2|2779.4|2780.2|2779.4|2781.4|2780.6|2779.7|2778.9|255
1733976300000|2024-12-12 04:05:00|2779.9|2779.1|2778.7|2777.9|2780.2|2779.4|2777.7|2776.9|232
1733976600000|2024-12-12 04:10:00|2778.4|2777.6|2777.7|2776.9|2778.7|2777.9|2777.2|2776.4|151
1733976900000|2024-12-12 04:15:00|2778.2|2777.4|2778.2|2777.4|2778.7|2777.9|2777.2|2776.4|163
1733977200000|2024-12-12 04:20:00|2778.7|2777.9|2777.9|2777.1|2778.7|2777.9|2777.7|2776.9|215
1733977500000|2024-12-12 04:25:00|2778.2|2777.4|2778.7|2777.9|2778.9|2778.1|2777.7|2776.9|211
1733977800000|2024-12-12 04:30:00|2778.9|2778.1|2780.2|2779.4|2780.2|2779.4|2778.7|2777.9|227
1733978100000|2024-12-12 04:35:00|2779.7|2778.9|2780.2|2779.4|2780.7|2779.9|2779.7|2778.9|201
1733978400000|2024-12-12 04:40:00|2779.7|2778.9|2779.7|2778.9|2780.7|2779.9|2779.7|2778.9|163
1733978700000|2024-12-12 04:45:00|2779.4|2778.6|2779.2|2778.4|2779.7|2778.9|2778.7|2777.9|197
1733979000000|2024-12-12 04:50:00|2778.7|2777.9|2777.9|2777.1|2778.9|2778.1|2777.7|2776.9|205
1733979300000|2024-12-12 04:55:00|2778.2|2777.4|2777.9|2777.1|2778.4|2777.6|2777.7|2776.9|142
1733979600000|2024-12-12 05:00:00|2777.7|2776.9|2779.2|2778.4|2779.7|2778.9|2777.7|2776.9|274
1733979900000|2024-12-12 05:05:00|2778.9|2778.1|2777.2|2776.4|2778.9|2778.1|2777.2|2776.4|155
1733980200000|2024-12-12 05:10:00|2777.7|2776.9|2777.7|2776.9|2778.7|2777.9|2777.2|2776.4|232
1733980500000|2024-12-12 05:15:00|2778.2|2777.4|2777.7|2776.9|2778.7|2777.9|2777.4|2776.6|183
1733980800000|2024-12-12 05:20:00|2777.9|2777.1|2776.7|2775.9|2778.2|2777.4|2776.7|2775.9|153
1733981100000|2024-12-12 05:25:00|2776.9|2776.1|2775.9|2775.1|2778.2|2777.4|2775.9|2775.1|376
1733981400000|2024-12-12 05:30:00|2776.2|2775.4|2780.4|2779.6|2781.7|2780.9|2775.7|2774.9|803
1733981700000|2024-12-12 05:35:00|2780.2|2779.4|2778.2|2777.4|2780.7|2779.9|2777.7|2776.9|688
1733982000000|2024-12-12 05:40:00|2778.7|2777.9|2780.2|2779.4|2780.7|2779.9|2778.2|2777.4|772
1733982300000|2024-12-12 05:45:00|2780.7|2779.9|2780.4|2779.6|2781.2|2780.4|2780.2|2779.4|360
1733982600000|2024-12-12 05:50:00|2780.7|2779.9|2781.7|2780.9|2782.7|2781.9|2780.2|2779.4|502
1733982900000|2024-12-12 05:55:00|2782.2|2781.4|2782.9|2782.1|2783.7|2782.9|2782.2|2781.4|710
1733983200000|2024-12-12 06:00:00|2783.2|2782.4|2784.7|2783.9|2785.2|2784.4|2783.2|2782.4|662
1733983500000|2024-12-12 06:05:00|2785.2|2784.4|2781.7|2780.9|2785.2|2784.4|2781.7|2780.9|312
1733983800000|2024-12-12 06:10:00|2782.2|2781.4|2780.7|2779.9|2782.4|2781.6|2780.7|2779.9|172
1733984100000|2024-12-12 06:15:00|2780.9|2780.1|2779.2|2778.4|2781.2|2780.4|2778.4|2777.6|213
1733984400000|2024-12-12 06:20:00|2778.7|2777.9|2776.2|2775.4|2779.2|2778.4|2775.4|2774.6|512
1733984700000|2024-12-12 06:25:00|2775.7|2774.9|2772.7|2771.9|2776.2|2775.4|2772.7|2771.9|974
1733985000000|2024-12-12 06:30:00|2773.2|2772.4|2772.4|2771.6|2773.2|2772.4|2770.7|2769.9|1838
1733985300000|2024-12-12 06:35:00|2772.7|2771.9|2771.9|2769.9|2773.2|2772.4|2770.9|2769.5|288
1733985600000|2024-12-12 06:40:00|2771.7|2769.7|2768.7|2766.7|2772.2|2770.2|2768.6|2766.6|5
1733985900000|2024-12-12 06:45:00|2768.6|2766.6|2767.7|2765.7|2768.6|2766.6|2767.5|2765.5|306
1733986200000|2024-12-12 06:50:00|2767.6|2765.6|2768|2766|2768|2766|2767.3|2765.3|0
1733986500000|2024-12-12 06:55:00|2767.9|2765.9|2768.4|2766.4|2768.9|2766.9|2767.7|2765.7|0
1733986800000|2024-12-12 07:00:00|2768.7|2766.7|2769|2767|2769.1|2767.1|2767.9|2765.9|0
1733987100000|2024-12-12 07:05:00|2768.9|2766.9|2769.9|2767.9|2769.9|2767.9|2768.8|2766.8|0
1733987400000|2024-12-12 07:10:00|2769.6|2767.6|2769.4|2767.4|2770|2768|2769.1|2767.1|0
1733987700000|2024-12-12 07:15:00|2769.6|2767.6|2769.4|2767.4|2769.8|2767.8|2769.1|2767.1|0
1733988000000|2024-12-12 07:20:00|2769.2|2767.2|2768.9|2766.9|2770|2768|2768.4|2766.4|0
1733988300000|2024-12-12 07:25:00|2768.7|2766.7|2768.7|2766.7|2769.1|2767.1|2768.6|2766.6|0
1733988600000|2024-12-12 07:30:00|2768.8|2766.8|2769.6|2767.6|2769.6|2767.6|2768.5|2766.5|0
1733988900000|2024-12-12 07:35:00|2769.7|2767.7|2769.8|2767.8|2770.1|2768.1|2769.3|2767.3|0
1733989200000|2024-12-12 07:40:00|2770|2768|2769.5|2767.5|2770.1|2768.1|2769.2|2767.2|0
1733989500000|2024-12-12 07:45:00|2769.7|2767.7|2770.1|2768.1|2770.3|2768.3|2769.4|2767.4|0
1733989800000|2024-12-12 07:50:00|2770.3|2768.3|2770|2768|2770.8|2768.8|2769.3|2767.3|0
1733990100000|2024-12-12 07:55:00|2769.8|2767.8|2769.8|2767.8|2770.5|2768.5|2769.5|2767.5|0
1733990400000|2024-12-12 08:00:00|2769.9|2767.9|2772.9|2771.7|2773.1|2771.9|2769.8|2767.8|246
1733990700000|2024-12-12 08:05:00|2773.4|2772.2|2772.9|2771.7|2773.4|2772.2|2771.1|2769.9|366
1733991000000|2024-12-12 08:10:00|2772.4|2771.2|2770.9|2769.7|2772.9|2771.7|2770.4|2769.2|266
1733991300000|2024-12-12 08:15:00|2770.6|2769.4|2771.4|2770.2|2771.6|2770.4|2769.9|2768.7|119
1733991600000|2024-12-12 08:20:00|2771.6|2770.4|2771.9|2770.7|2772.4|2771.2|2771.4|2770.2|43
1733991900000|2024-12-12 08:25:00|2771.6|2770.4|2771.9|2770.7|2771.9|2770.7|2769.9|2768.7|88
1733992200000|2024-12-12 08:30:00|2771.6|2770.4|2771.1|2769.9|2772.9|2771.7|2770.9|2769.7|96
1733992500000|2024-12-12 08:35:00|2771.4|2770.2|2768.4|2767.2|2771.4|2770.2|2767.9|2766.7|69
1733992800000|2024-12-12 08:40:00|2768.9|2767.7|2770.1|2768.9|2770.6|2769.4|2768.4|2767.2|68
1733993100000|2024-12-12 08:45:00|2769.9|2768.7|2770.9|2769.7|2770.9|2769.7|2769.4|2768.2|37
1733993400000|2024-12-12 08:50:00|2770.6|2769.4|2770.4|2769.2|2770.6|2769.4|2769.4|2768.2|262
1733993700000|2024-12-12 08:55:00|2769.9|2768.7|2769.9|2768.7|2770.4|2769.2|2768.9|2767.7|129
1733994000000|2024-12-12 09:00:00|2769.6|2768.4|2770.1|2768.9|2770.9|2769.7|2769.6|2768.4|67
1733994300000|2024-12-12 09:05:00|2770.4|2769.2|2768.9|2767.7|2770.4|2769.2|2768.4|2767.2|197
1733994600000|2024-12-12 09:10:00|2769.1|2767.9|2769.6|2768.4|2769.9|2768.7|2768.9|2767.7|77
1733994900000|2024-12-12 09:15:00|2769.4|2768.2|2769.9|2768.7|2769.9|2768.7|2768.4|2767.2|25
1733995200000|2024-12-12 09:20:00|2770.1|2768.9|2770.9|2769.7|2770.9|2769.7|2769.9|2768.7|38
1733995500000|2024-12-12 09:25:00|2771.4|2770.2|2770.9|2769.7|2771.4|2770.2|2770.4|2769.2|20
1733995800000|2024-12-12 09:30:00|2771.4|2770.2|2770.9|2769.7|2771.4|2770.2|2770.4|2769.2|37
1733996100000|2024-12-12 09:35:00|2770.4|2769.2|2770.9|2769.7|2770.9|2769.7|2770.4|2769.2|23
1733996400000|2024-12-12 09:40:00|2770.6|2769.4|2769.9|2768.7|2770.9|2769.7|2769.9|2768.7|44
1733996700000|2024-12-12 09:45:00|2769.6|2768.4|2769.9|2768.7|2770.9|2769.7|2769.4|2768.2|64
1733997000000|2024-12-12 09:50:00|2770.1|2768.9|2769.9|2768.7|2770.1|2768.9|2769.6|2768.4|24
1733997300000|2024-12-12 09:55:00|2770.4|2769.2|2769.4|2768.2|2770.4|2769.2|2769.4|2768.2|32
1733997600000|2024-12-12 10:00:00|2769.1|2767.9|2769.4|2768.2|2769.6|2768.4|2768.9|2767.7|51
1733997900000|2024-12-12 10:05:00|2769.6|2768.4|2769.9|2768.7|2770.4|2769.2|2769.4|2768.2|36
1733998200000|2024-12-12 10:10:00|2770.1|2768.9|2769.9|2768.7|2770.4|2769.2|2769.9|2768.7|9
1733998500000|2024-12-12 10:15:00|2770.1|2768.9|2769.9|2768.7|2770.4|2769.2|2769.6|2768.4|11
1733998800000|2024-12-12 10:20:00|2769.4|2768.2|2770.6|2769.4|2770.9|2769.7|2769.1|2767.9|154
1733999100000|2024-12-12 10:25:00|2770.4|2769.2|2770.9|2769.7|2770.9|2769.7|2769.6|2768.4|128
1733999400000|2024-12-12 10:30:00|2770.6|2769.4|2769.9|2768.7|2770.9|2769.7|2769.9|2768.7|157
1733999700000|2024-12-12 10:35:00|2769.6|2768.4|2767.9|2766.7|2769.9|2768.7|2767.6|2766.4|262
1734000000000|2024-12-12 10:40:00|2767.6|2766.4|2767.9|2766.7|2768.4|2767.2|2766.9|2765.7|173
1734000300000|2024-12-12 10:45:00|2768.4|2767.2|2766.4|2765.2|2768.4|2767.2|2765.1|2763.9|74
1734000600000|2024-12-12 10:50:00|2766.9|2765.7|2767.4|2766.2|2767.4|2766.2|2766.4|2765.2|29
1734000900000|2024-12-12 10:55:00|2767.6|2766.4|2767.9|2766.7|2768.1|2766.9|2767.4|2766.2|53
1734001200000|2024-12-12 11:00:00|2767.6|2766.4|2768.4|2767.2|2768.4|2767.2|2767.6|2766.4|110
1734001500000|2024-12-12 11:05:00|2768.9|2767.7|2767.4|2766.2|2769.4|2768.2|2767.4|2766.2|203
1734001800000|2024-12-12 11:10:00|2767.1|2765.9|2765.4|2764.2|2767.4|2766.2|2765.1|2763.9|35
1734002100000|2024-12-12 11:15:00|2765.6|2764.4|2766.9|2765.7|2766.9|2765.7|2765.4|2764.2|80
1734002400000|2024-12-12 11:20:00|2766.4|2765.2|2767.1|2765.9|2767.1|2765.9|2766.4|2765.2|34
1734002700000|2024-12-12 11:25:00|2766.9|2765.7|2767.4|2766.2|2767.4|2766.2|2766.9|2765.7|44
1734003000000|2024-12-12 11:30:00|2767.6|2766.4|2767.4|2766.2|2768.4|2767.2|2767.4|2766.2|30
1734003300000|2024-12-12 11:35:00|2767.6|2766.4|2767.4|2766.2|2768.4|2767.2|2767.4|2766.2|29
1734003600000|2024-12-12 11:40:00|2767.6|2766.4|2767.4|2766.2|2768.1|2766.9|2767.4|2766.2|12
1734003900000|2024-12-12 11:45:00|2767.1|2765.9|2767.4|2766.2|2767.9|2766.7|2767.1|2765.9|18
1734004200000|2024-12-12 11:50:00|2767.1|2765.9|2765.9|2764.7|2767.4|2766.2|2765.6|2764.4|33
1734004500000|2024-12-12 11:55:00|2765.4|2764.2|2764.9|2763.7|2765.9|2764.7|2764.9|2763.7|28
1734004800000|2024-12-12 12:00:00|2765.4|2764.2|2765.4|2764.2|2765.9|2764.7|2765.4|2764.2|41
1734005100000|2024-12-12 12:05:00|2764.9|2763.7|2764.9|2763.7|2765.4|2764.2|2764.6|2763.4|61
1734005400000|2024-12-12 12:10:00|2765.1|2763.9|2765.4|2764.2|2765.9|2764.7|2764.9|2763.7|39
1734005700000|2024-12-12 12:15:00|2765.1|2763.9|2764.9|2763.7|2765.1|2763.9|2763.9|2762.7|48
1734006000000|2024-12-12 12:20:00|2764.6|2763.4|2764.4|2763.2|2764.9|2763.7|2764.4|2763.2|25
1734006300000|2024-12-12 12:25:00|2764.6|2763.4|2763.9|2762.7|2764.9|2763.7|2763.9|2762.7|14
1734006600000|2024-12-12 12:30:00|2764.1|2762.9|2762.9|2761.7|2764.4|2763.2|2762.6|2761.4|57
1734006900000|2024-12-12 12:35:00|2762.6|2761.4|2762.4|2761.2|2763.4|2762.2|2761.9|2760.7|72
1734007200000|2024-12-12 12:40:00|2762.1|2760.9|2762.4|2761.2|2762.9|2761.7|2761.9|2760.7|28
1734007500000|2024-12-12 12:45:00|2761.9|2760.7|2762.9|2761.7|2763.1|2761.9|2761.9|2760.7|58
1734007800000|2024-12-12 12:50:00|2762.6|2761.4|2761.9|2760.7|2762.9|2761.7|2761.9|2760.7|67
1734008100000|2024-12-12 12:55:00|2762.1|2760.9|2762.4|2761.2|2762.9|2761.7|2762.1|2760.9|16
1734008400000|2024-12-12 13:00:00|2762.9|2761.7|2760.9|2759.7|2762.9|2761.7|2760.9|2759.7|234
1734008700000|2024-12-12 13:05:00|2761.4|2760.2|2760.4|2759.2|2761.9|2760.7|2760.4|2759.2|160
1734009000000|2024-12-12 13:10:00|2760.1|2758.9|2761.4|2760.2|2761.4|2760.2|2760.1|2758.9|106
1734009300000|2024-12-12 13:15:00|2761.9|2760.7|2762.9|2761.7|2762.9|2761.7|2761.6|2760.4|144
1734009600000|2024-12-12 13:20:00|2762.6|2761.4|2762.9|2761.7|2763.9|2762.7|2762.6|2761.4|202
1734009900000|2024-12-12 13:25:00|2763.4|2762.2|2762.4|2761.2|2763.9|2762.7|2762.4|2761.2|137
1734010200000|2024-12-12 13:30:00|2762.1|2760.9|2759.9|2758.7|2764.1|2762.9|2759.9|2758.7|268
1734010500000|2024-12-12 13:35:00|2760.4|2759.2|2756.6|2755.4|2760.4|2759.2|2755.9|2754.7|191
1734010800000|2024-12-12 13:40:00|2756.4|2755.2|2758.4|2757.2|2758.4|2757.2|2756.4|2755.2|47
1734011100000|2024-12-12 13:45:00|2758.9|2757.7|2761.4|2760.2|2761.4|2760.2|2758.4|2757.2|79
1734011400000|2024-12-12 13:50:00|2761.1|2759.9|2759.9|2758.7|2761.1|2759.9|2759.1|2757.9|38
1734011700000|2024-12-12 13:55:00|2760.1|2758.9|2759.4|2758.2|2760.4|2759.2|2758.1|2756.9|30
1734012000000|2024-12-12 14:00:00|2759.1|2757.9|2759.9|2758.7|2760.4|2759.2|2758.4|2757.2|60
1734012300000|2024-12-12 14:05:00|2759.6|2758.4|2760.4|2759.2|2760.4|2759.2|2759.4|2758.2|65
1734012600000|2024-12-12 14:10:00|2760.1|2758.9|2758.9|2757.7|2760.4|2759.2|2758.4|2757.2|48
1734012900000|2024-12-12 14:15:00|2759.1|2757.9|2760.9|2759.7|2760.9|2759.7|2758.9|2757.7|29
1734013200000|2024-12-12 14:20:00|2761.1|2759.9|2761.9|2760.7|2762.4|2761.2|2761.1|2759.9|36
1734013500000|2024-12-12 14:25:00|2762.1|2760.9|2763.4|2762.2|2763.9|2762.7|2760.9|2759.7|44
1734013800000|2024-12-12 14:30:00|2763.6|2762.4|2762.9|2761.7|2763.9|2762.7|2761.9|2760.7|157
1734014100000|2024-12-12 14:35:00|2763.1|2761.9|2766.9|2765.7|2767.4|2766.2|2762.6|2761.4|183
1734014400000|2024-12-12 14:40:00|2766.6|2765.4|2768.9|2767.7|2768.9|2767.7|2765.6|2764.4|110
1734014700000|2024-12-12 14:45:00|2768.4|2767.2|2769.9|2768.7|2770.1|2768.9|2767.6|2766.4|160
1734015000000|2024-12-12 14:50:00|2769.4|2768.2|2766.9|2765.7|2770.9|2769.7|2766.9|2765.7|96
1734015300000|2024-12-12 14:55:00|2767.1|2765.9|2768.4|2767.2|2768.4|2767.2|2766.4|2765.2|63
1734015600000|2024-12-12 15:00:00|2768.6|2767.4|2767.9|2766.7|2769.9|2768.7|2766.9|2765.7|78
1734015900000|2024-12-12 15:05:00|2767.6|2766.4|2764.9|2763.7|2767.9|2766.7|2764.9|2763.7|35
1734016200000|2024-12-12 15:10:00|2765.4|2764.2|2764.4|2763.2|2765.4|2764.2|2762.4|2761.2|118
1734016500000|2024-12-12 15:15:00|2764.1|2762.9|2766.9|2765.7|2766.9|2765.7|2763.4|2762.2|78
1734016800000|2024-12-12 15:20:00|2766.4|2765.2|2767.4|2766.2|2768.4|2767.2|2765.9|2764.7|94
1734017100000|2024-12-12 15:25:00|2766.9|2765.7|2767.9|2766.7|2768.4|2767.2|2766.4|2765.2|90
1734017400000|2024-12-12 15:30:00|2767.6|2766.4|2766.9|2765.7|2768.1|2766.9|2766.6|2765.4|93
1734017700000|2024-12-12 15:35:00|2766.6|2765.4|2765.4|2764.2|2767.4|2766.2|2765.4|2764.2|49
1734018000000|2024-12-12 15:40:00|2765.9|2764.7|2765.4|2764.2|2765.9|2764.7|2764.9|2763.7|57
1734018300000|2024-12-12 15:45:00|2765.1|2763.9|2765.9|2764.7|2765.9|2764.7|2764.6|2763.4|84
1734018600000|2024-12-12 15:50:00|2765.6|2764.4|2764.9|2763.7|2765.9|2764.7|2764.9|2763.7|44
1734018900000|2024-12-12 15:55:00|2765.1|2763.9|2766.4|2765.2|2767.4|2766.2|2765.1|2763.9|64
1734019200000|2024-12-12 16:00:00|2766.6|2765.4|2766.4|2765.2|2766.9|2765.7|2765.1|2763.9|59
1734019500000|2024-12-12 16:05:00|2766.6|2765.4|2766.6|2765.4|2767.4|2766.2|2766.4|2765.2|52
1734019800000|2024-12-12 16:10:00|2766.4|2765.2|2765.4|2764.2|2767.4|2766.2|2765.4|2764.2|81
1734020100000|2024-12-12 16:15:00|2765.6|2764.4|2766.9|2765.7|2766.9|2765.7|2764.6|2763.4|177
1734020400000|2024-12-12 16:20:00|2767.4|2766.2|2766.4|2765.2|2767.4|2766.2|2765.4|2764.2|44
1734020700000|2024-12-12 16:25:00|2766.9|2765.7|2765.9|2764.7|2766.9|2765.7|2765.9|2764.7|65
1734021000000|2024-12-12 16:30:00|2765.4|2764.2|2765.6|2764.4|2766.4|2765.2|2764.9|2763.7|147
1734021300000|2024-12-12 16:35:00|2765.4|2764.2|2766.4|2765.2|2766.9|2765.7|2765.4|2764.2|86
1734021600000|2024-12-12 16:40:00|2766.1|2764.9|2764.1|2762.9|2766.1|2764.9|2764.1|2762.9|54
1734021900000|2024-12-12 16:45:00|2764.4|2763.2|2763.9|2762.7|2764.4|2763.2|2762.4|2761.2|65
1734022200000|2024-12-12 16:50:00|2763.4|2762.2|2762.4|2761.2|2763.9|2762.7|2761.9|2760.7|75
1734022500000|2024-12-12 16:55:00|2762.6|2761.4|2759.9|2758.7|2762.9|2761.7|2759.9|2758.7|32
1734022800000|2024-12-12 17:00:00|2760.1|2758.9|2761.4|2760.2|2761.9|2760.7|2759.9|2758.7|15
1734023100000|2024-12-12 17:05:00|2761.6|2760.4|2762.1|2760.9|2762.4|2761.2|2761.1|2759.9|29
1734023400000|2024-12-12 17:10:00|2762.4|2761.2|2762.9|2761.7|2763.1|2761.9|2761.9|2760.7|24
1734023700000|2024-12-12 17:15:00|2763.1|2761.9|2764.6|2763.4|2764.9|2763.7|2763.1|2761.9|25
1734024000000|2024-12-12 17:20:00|2764.4|2763.2|2763.9|2762.7|2765.4|2764.2|2763.4|2762.2|15
1734024300000|2024-12-12 17:25:00|2763.4|2762.2|2763.9|2762.7|2764.4|2763.2|2762.9|2761.7|32
1734024600000|2024-12-12 17:30:00|2764.1|2762.9|2763.6|2762.4|2764.6|2763.4|2763.4|2762.2|47
1734024900000|2024-12-12 17:35:00|2763.4|2762.2|2764.4|2763.2|2764.4|2763.2|2762.9|2761.7|169
1734025200000|2024-12-12 17:40:00|2764.1|2762.9|2762.9|2761.7|2764.4|2763.2|2762.9|2761.7|32
1734025500000|2024-12-12 17:45:00|2763.4|2762.2|2763.9|2762.7|2764.4|2763.2|2763.4|2762.2|5
1734025800000|2024-12-12 17:50:00|2764.1|2762.9|2764.9|2763.7|2764.9|2763.7|2763.9|2762.7|82
1734026100000|2024-12-12 17:55:00|2765.1|2763.9|2766.6|2765.4|2766.9|2765.7|2764.9|2763.7|123
1734026400000|2024-12-12 18:00:00|2766.4|2765.2|2766.9|2765.7|2766.9|2765.7|2765.9|2764.7|26
1734026700000|2024-12-12 18:05:00|2767.4|2766.2|2767.4|2766.2|2767.9|2766.7|2766.9|2765.7|262
1734027000000|2024-12-12 18:10:00|2767.9|2766.7|2767.1|2765.9|2768.4|2767.2|2766.9|2765.7|83
1734027300000|2024-12-12 18:15:00|2766.9|2765.7|2769.4|2768.2|2769.4|2768.2|2766.4|2765.2|60
1734027600000|2024-12-12 18:20:00|2769.1|2767.9|2769.4|2768.2|2769.6|2768.4|2768.9|2767.7|13
1734027900000|2024-12-12 18:25:00|2769.6|2768.4|2767.9|2766.7|2770.4|2769.2|2767.9|2766.7|154
1734028200000|2024-12-12 18:30:00|2768.1|2766.9|2768.4|2767.2|2768.6|2767.4|2767.4|2766.2|14
1734028500000|2024-12-12 18:35:00|2768.1|2766.9|2767.4|2766.2|2768.1|2766.9|2766.9|2765.7|12
1734028800000|2024-12-12 18:40:00|2767.6|2766.4|2766.4|2765.2|2767.9|2766.7|2766.4|2765.2|5
1734029100000|2024-12-12 18:45:00|2766.1|2764.9|2766.9|2765.7|2766.9|2765.7|2765.9|2764.7|19
1734029400000|2024-12-12 18:50:00|2767.1|2765.9|2766.6|2765.4|2767.4|2766.2|2766.4|2765.2|21
1734029700000|2024-12-12 18:55:00|2766.9|2765.7|2765.4|2764.2|2766.9|2765.7|2765.4|2764.2|139
1734030000000|2024-12-12 19:00:00|2765.1|2763.9|2765.4|2764.2|2765.9|2764.7|2764.9|2763.7|9
1734030300000|2024-12-12 19:05:00|2765.1|2763.9|2765.4|2764.2|2765.9|2764.7|2764.9|2763.7|11
1734030600000|2024-12-12 19:10:00|2765.9|2764.7|2764.9|2763.7|2765.9|2764.7|2764.9|2763.7|9
1734030900000|2024-12-12 19:15:00|2764.6|2763.4|2763.9|2762.7|2764.6|2763.4|2763.9|2762.7|9
1734031200000|2024-12-12 19:20:00|2763.6|2762.4|2762.6|2761.4|2763.9|2762.7|2761.9|2760.7|15
1734031500000|2024-12-12 19:25:00|2762.9|2761.7|2762.9|2761.7|2763.9|2762.7|2762.6|2761.4|12
1734031800000|2024-12-12 19:30:00|2763.4|2762.2|2764.4|2763.2|2764.4|2763.2|2762.9|2761.7|23
1734032100000|2024-12-12 19:35:00|2764.1|2762.9|2764.4|2763.2|2764.6|2763.4|2763.6|2762.4|8
1734032400000|2024-12-12 19:40:00|2764.1|2762.9|2763.9|2762.7|2764.4|2763.2|2763.4|2762.2|3
1734032700000|2024-12-12 19:45:00|2764.1|2762.9|2763.9|2762.7|2764.9|2763.7|2763.4|2762.2|12
1734033000000|2024-12-12 19:50:00|2763.6|2762.4|2762.9|2761.7|2763.9|2762.7|2762.6|2761.4|8
1734033300000|2024-12-12 19:55:00|2763.1|2761.9|2763.9|2762.7|2763.9|2762.7|2762.9|2761.7|10
1734033600000|2024-12-12 20:00:00|2764.1|2762.9|2764.4|2763.2|2764.9|2763.7|2763.4|2762.2|13
1734033900000|2024-12-12 20:05:00|2764.9|2763.7|2764.9|2763.7|2765.4|2764.2|2764.4|2763.2|5
1734034200000|2024-12-12 20:10:00|2764.6|2763.4|2763.9|2762.7|2764.9|2763.7|2763.9|2762.7|13
1734034500000|2024-12-12 20:15:00|2764.1|2762.9|2765.4|2764.2|2765.6|2764.4|2764.1|2762.9|6
1734034800000|2024-12-12 20:20:00|2765.1|2763.9|2765.9|2764.7|2766.1|2764.9|2764.9|2763.7|4
1734035100000|2024-12-12 20:25:00|2766.1|2764.9|2765.4|2764.2|2766.9|2765.7|2764.9|2763.7|18
1734035400000|2024-12-12 20:30:00|2765.1|2763.9|2767.4|2766.2|2767.4|2766.2|2765.1|2763.9|8
1734035700000|2024-12-12 20:35:00|2767.1|2765.9|2766.4|2765.2|2767.4|2766.2|2766.4|2765.2|23
1734036000000|2024-12-12 20:40:00|2766.6|2765.4|2765.9|2764.7|2766.9|2765.7|2765.9|2764.7|30
1734036300000|2024-12-12 20:45:00|2766.1|2764.9|2765.4|2764.2|2766.4|2765.2|2764.9|2763.7|71
1734036600000|2024-12-12 20:50:00|2765.6|2764.4|2765|2763|2766.4|2765.2|2764.9|2762.9|115
1734036900000|2024-12-12 20:55:00|2764.9|2762.9|2764.3|2762.3|2765.1|2763.1|2763.5|2761.5|8
1734037200000|2024-12-12 21:00:00|2764.2|2762.2|2759.7|2757.7|2764.3|2762.3|2759.1|2757.1|2
1734037500000|2024-12-12 21:05:00|2759.5|2757.5|2760.3|2758.3|2760.6|2758.6|2758.6|2756.6|0
1734037800000|2024-12-12 21:10:00|2760.2|2758.2|2760.7|2758.7|2761.1|2759.1|2759.8|2757.8|0
1734038100000|2024-12-12 21:15:00|2760.9|2758.9|2762.7|2760.7|2762.7|2760.7|2760.2|2758.2|0
1734038400000|2024-12-12 21:20:00|2762.8|2760.8|2763.5|2761.5|2763.7|2761.7|2762.4|2760.4|0
1734038700000|2024-12-12 21:25:00|2763.6|2761.6|2763.7|2761.7|2763.7|2761.7|2763|2761|0
1734039000000|2024-12-12 21:30:00|2763.6|2761.6|2762.8|2760.8|2763.7|2761.7|2762.8|2760.8|0
1734039300000|2024-12-12 21:35:00|2762.9|2760.9|2762.6|2760.6|2762.9|2760.9|2762.3|2760.3|0
1734039600000|2024-12-12 21:40:00|2762.8|2760.8|2762.5|2760.5|2762.9|2760.9|2762.1|2760.1|0
1734039900000|2024-12-12 21:45:00|2762.4|2760.4|2762.9|2760.9|2763.1|2761.1|2762.1|2760.1|0
1734040200000|2024-12-12 21:50:00|2763|2761|2762.3|2760.3|2763|2761|2762.2|2760.2|0
1734040500000|2024-12-12 21:55:00|2762.1|2760.1|2761.9|2759.9|2762.3|2760.3|2761.3|2759.3|0
1734040800000|2024-12-12 22:00:00|2761.7|2759.7|2761.7|2759.7|2761.8|2759.8|2761.5|2759.5|0
1734041100000|2024-12-12 22:05:00|2761.8|2759.8|2761.5|2759.5|2761.8|2759.8|2761.5|2759.5|0
1734041400000|2024-12-12 22:10:00|2761.6|2759.6|2761.6|2759.6|2761.6|2759.6|2761.4|2759.4|0
1734041700000|2024-12-12 22:15:00|2761.8|2759.8|2761.7|2759.7|2761.8|2759.8|2761.6|2759.6|0
1734042000000|2024-12-12 22:20:00|2761.5|2759.5|2762.2|2760.2|2762.2|2760.2|2761.5|2759.5|0
1734042300000|2024-12-12 22:25:00|2762.6|2760.6|2762.7|2760.7|2762.7|2760.7|2762.3|2760.3|0
1734042600000|2024-12-12 22:30:00|2762.5|2760.5|2762.7|2760.7|2763|2761|2762.5|2760.5|0
1734042900000|2024-12-12 22:35:00|2762.8|2760.8|2763.2|2761.2|2763.3|2761.3|2762.8|2760.8|0
1734043200000|2024-12-12 22:40:00|2763.1|2761.1|2763.7|2761.7|2764|2762|2763.1|2761.1|0
1734043500000|2024-12-12 22:45:00|2763.6|2761.6|2763.5|2761.5|2764.1|2762.1|2762.9|2760.9|0
1734043800000|2024-12-12 22:50:00|2763.8|2761.8|2763.8|2761.8|2763.9|2761.9|2763.8|2761.8|0
1734044100000|2024-12-12 22:55:00|2763.5|2761.5|2764.2|2762.2|2764.3|2762.3|2763.5|2761.5|0
1734044400000|2024-12-12 23:00:00|2763.6|2761.6|2763.2|2761.2|2764|2762|2762|2760|0
1734044700000|2024-12-12 23:05:00|2763.4|2761.4|2764.2|2762.2|2764.2|2762.2|2763.4|2761.4|0
1734045000000|2024-12-12 23:10:00|2764.1|2762.1|2763.6|2761.6|2764.4|2762.4|2763.6|2761.6|0
1734045300000|2024-12-12 23:15:00|2763.8|2761.8|2764.5|2762.5|2764.6|2762.6|2763.7|2761.7|0
1734045600000|2024-12-12 23:20:00|2764.6|2762.6|2764.2|2762.2|2764.7|2762.7|2763.8|2761.8|0
1734045900000|2024-12-12 23:25:00|2764.1|2762.1|2763.9|2761.9|2764.1|2762.1|2763.6|2761.6|0
1734046200000|2024-12-12 23:30:00|2763.8|2761.8|2764.6|2762.6|2764.9|2762.9|2763.3|2761.3|0
1734046500000|2024-12-12 23:35:00|2764.5|2762.5|2764.1|2762.1|2764.6|2762.6|2763.7|2761.7|0
1734046800000|2024-12-12 23:40:00|2764|2762|2763.8|2761.8|2764.5|2762.5|2762.8|2760.8|0
1734047100000|2024-12-12 23:45:00|2764|2762|2766.1|2764.9|2767.4|2766.2|2760.1|2758.9|737
1734047400000|2024-12-12 23:50:00|2766.6|2765.4|2762.6|2761.4|2766.9|2765.7|2762.1|2760.9|319
1734047700000|2024-12-12 23:55:00|2762.9|2761.7|2757.4|2756.2|2764.4|2763.2|2756.9|2755.7|721
1734048000000|2024-12-13 00:00:00|2757.2|2756.4|2747.7|2746.9|2757.2|2756.4|2740.7|2739.9|3066
1734048300000|2024-12-13 00:05:00|2748.2|2747.4|2753.2|2752.4|2753.9|2753.1|2746.4|2745.6|993
1734048600000|2024-12-13 00:10:00|2753.7|2752.9|2752.7|2751.9|2755.7|2754.9|2752.2|2751.4|531
1734048900000|2024-12-13 00:15:00|2752.9|2752.1|2752.7|2751.9|2753.2|2752.4|2750.2|2749.4|520
1734049200000|2024-12-13 00:20:00|2752.9|2752.1|2749.2|2748.4|2752.9|2752.1|2748.4|2747.6|349
1734049500000|2024-12-13 00:25:00|2748.9|2748.1|2750.7|2749.9|2752.2|2751.4|2748.4|2747.6|308
1734049800000|2024-12-13 00:30:00|2750.2|2749.4|2751.2|2750.4|2751.7|2750.9|2750.2|2749.4|306
1734050100000|2024-12-13 00:35:00|2751.7|2750.9|2749.7|2748.9|2751.7|2750.9|2748.7|2747.9|266
1734050400000|2024-12-13 00:40:00|2749.2|2748.4|2749.7|2748.9|2750.2|2749.4|2747.2|2746.4|285
1734050700000|2024-12-13 00:45:00|2749.2|2748.4|2751.7|2750.9|2751.9|2751.1|2748.7|2747.9|236
1734051000000|2024-12-13 00:50:00|2751.9|2751.1|2750.2|2749.4|2752.4|2751.6|2749.7|2748.9|286
1734051300000|2024-12-13 00:55:00|2749.9|2749.1|2748.7|2747.9|2750.2|2749.4|2747.7|2746.9|312
1734051600000|2024-12-13 01:00:00|2748.2|2747.4|2750.7|2749.9|2751.2|2750.4|2747.7|2746.9|432
1734051900000|2024-12-13 01:05:00|2750.9|2750.1|2750.2|2749.4|2752.2|2751.4|2749.9|2749.1|244
1734052200000|2024-12-13 01:10:00|2750.7|2749.9|2749.7|2748.9|2751.9|2751.1|2748.7|2747.9|343
1734052500000|2024-12-13 01:15:00|2749.4|2748.6|2748.7|2747.9|2749.4|2748.6|2748.2|2747.4|311
1734052800000|2024-12-13 01:20:00|2748.9|2748.1|2747.2|2746.4|2749.2|2748.4|2746.7|2745.9|398
1734053100000|2024-12-13 01:25:00|2746.9|2746.1|2745.7|2744.9|2746.9|2746.1|2744.7|2743.9|447
1734053400000|2024-12-13 01:30:00|2745.2|2744.4|2745.7|2744.9|2746.4|2745.6|2744.7|2743.9|572
1734053700000|2024-12-13 01:35:00|2745.9|2745.1|2743.2|2742.4|2746.2|2745.4|2743.2|2742.4|442
1734054000000|2024-12-13 01:40:00|2742.7|2741.9|2743.2|2742.4|2743.7|2742.9|2742.2|2741.4|290
1734054300000|2024-12-13 01:45:00|2742.9|2742.1|2740.7|2739.9|2743.7|2742.9|2739.7|2738.9|403
1734054600000|2024-12-13 01:50:00|2741.2|2740.4|2739.2|2738.4|2741.7|2740.9|2739.2|2738.4|308
1734054900000|2024-12-13 01:55:00|2738.9|2738.1|2739.2|2738.4|2740.4|2739.6|2738.9|2738.1|544
1734055200000|2024-12-13 02:00:00|2738.7|2737.9|2735.2|2734.4|2738.7|2737.9|2735.2|2734.4|1046
1734055500000|2024-12-13 02:05:00|2735.4|2734.6|2733.7|2732.9|2736.2|2735.4|2733.4|2732.6|456
1734055800000|2024-12-13 02:10:00|2734.2|2733.4|2733.2|2732.4|2734.2|2733.4|2731.7|2730.9|615
1734056100000|2024-12-13 02:15:00|2733.7|2732.9|2735.7|2734.9|2736.2|2735.4|2733.4|2732.6|810
1734056400000|2024-12-13 02:20:00|2735.9|2735.1|2738.7|2737.9|2738.7|2737.9|2735.7|2734.9|471
1734056700000|2024-12-13 02:25:00|2738.2|2737.4|2737.2|2736.4|2738.9|2738.1|2737.2|2736.4|272
1734057000000|2024-12-13 02:30:00|2737.4|2736.2|2738.1|2736.9|2738.6|2737.4|2737.4|2736.2|251
1734057300000|2024-12-13 02:35:00|2738.4|2737.2|2737.9|2736.7|2738.9|2737.7|2737.9|2736.7|447
1734057600000|2024-12-13 02:40:00|2737.6|2736.4|2738.9|2737.7|2739.4|2738.2|2737.4|2736.2|151
1734057900000|2024-12-13 02:45:00|2739.4|2738.2|2738.4|2737.2|2739.9|2738.7|2737.9|2736.7|330
1734058200000|2024-12-13 02:50:00|2738.6|2737.4|2739.1|2737.9|2739.4|2738.2|2738.4|2737.2|309
1734058500000|2024-12-13 02:55:00|2739.4|2738.2|2739.9|2738.7|2739.9|2738.7|2738.9|2737.7|348
1734058800000|2024-12-13 03:00:00|2739.6|2738.4|2738.4|2737.2|2740.4|2739.2|2738.4|2737.2|478
1734059100000|2024-12-13 03:05:00|2738.9|2737.7|2739.9|2738.7|2740.4|2739.2|2738.9|2737.7|286
1734059400000|2024-12-13 03:10:00|2739.4|2738.2|2740.4|2739.2|2740.4|2739.2|2739.4|2738.2|347
1734059700000|2024-12-13 03:15:00|2740.1|2738.9|2739.9|2738.7|2740.4|2739.2|2739.4|2738.2|277
1734060000000|2024-12-13 03:20:00|2739.6|2738.4|2738.4|2737.2|2739.9|2738.7|2738.4|2737.2|312
1734060300000|2024-12-13 03:25:00|2738.9|2737.7|2738.9|2737.7|2738.9|2737.7|2737.9|2736.7|237
1734060600000|2024-12-13 03:30:00|2738.7|2737.9|2741.2|2740.4|2741.7|2740.9|2738.7|2737.9|508
1734060900000|2024-12-13 03:35:00|2741.4|2740.6|2743.2|2742.4|2743.7|2742.9|2740.7|2739.9|336
1734061200000|2024-12-13 03:40:00|2743.7|2742.9|2740.7|2739.9|2743.9|2743.1|2740.4|2739.6|258
1734061500000|2024-12-13 03:45:00|2740.4|2739.6|2739.7|2738.9|2741.2|2740.4|2739.2|2738.4|183
1734061800000|2024-12-13 03:50:00|2740.2|2739.4|2740.2|2739.4|2741.2|2740.4|2739.9|2739.1|222
1734062100000|2024-12-13 03:55:00|2739.7|2738.9|2739.9|2739.1|2740.2|2739.4|2739.2|2738.4|183
1734062400000|2024-12-13 04:00:00|2740.2|2739.4|2740.7|2739.9|2741.2|2740.4|2739.9|2739.1|108
1734062700000|2024-12-13 04:05:00|2740.9|2740.1|2740.2|2739.4|2741.7|2740.9|2739.7|2738.9|135
1734063000000|2024-12-13 04:10:00|2739.9|2739.1|2741.2|2740.4|2741.7|2740.9|2739.9|2739.1|143
1734063300000|2024-12-13 04:15:00|2740.9|2740.1|2741.7|2740.9|2741.7|2740.9|2740.2|2739.4|179
1734063600000|2024-12-13 04:20:00|2741.9|2741.1|2745.2|2744.4|2745.2|2744.4|2741.7|2740.9|277
1734063900000|2024-12-13 04:25:00|2744.9|2744.1|2742.9|2742.1|2744.9|2744.1|2742.2|2741.4|234
1734064200000|2024-12-13 04:30:00|2743.2|2742.4|2742.7|2741.9|2744.2|2743.4|2742.2|2741.4|254
1734064500000|2024-12-13 04:35:00|2742.9|2742.1|2742.2|2741.4|2743.2|2742.4|2741.7|2740.9|88
1734064800000|2024-12-13 04:40:00|2742.4|2741.6|2742.7|2741.9|2743.2|2742.4|2742.4|2741.6|80
1734065100000|2024-12-13 04:45:00|2742.9|2742.1|2743.7|2742.9|2744.4|2743.6|2742.9|2742.1|191
1734065400000|2024-12-13 04:50:00|2743.9|2743.1|2743.7|2742.9|2744.7|2743.9|2743.2|2742.4|251
1734065700000|2024-12-13 04:55:00|2743.9|2743.1|2744.2|2743.4|2744.2|2743.4|2743.7|2742.9|181
1734066000000|2024-12-13 05:00:00|2744.4|2743.6|2744.7|2743.9|2745.2|2744.4|2743.7|2742.9|431
1734066300000|2024-12-13 05:05:00|2745.2|2744.4|2746.7|2745.9|2747.2|2746.4|2745.2|2744.4|292
1734066600000|2024-12-13 05:10:00|2746.2|2745.4|2745.7|2744.9|2746.2|2745.4|2744.7|2743.9|251
1734066900000|2024-12-13 05:15:00|2745.4|2744.6|2743.9|2743.1|2745.7|2744.9|2743.7|2742.9|246
1734067200000|2024-12-13 05:20:00|2744.2|2743.4|2744.2|2743.4|2744.7|2743.9|2743.4|2742.6|228
1734067500000|2024-12-13 05:25:00|2743.9|2743.1|2743.2|2742.4|2744.2|2743.4|2743.2|2742.4|188
1734067800000|2024-12-13 05:30:00|2742.9|2742.1|2742.7|2741.9|2743.2|2742.4|2742.2|2741.4|181
1734068100000|2024-12-13 05:35:00|2742.2|2741.4|2743.7|2742.9|2744.2|2743.4|2742.2|2741.4|230
1734068400000|2024-12-13 05:40:00|2743.2|2742.4|2742.7|2741.9|2743.2|2742.4|2742.2|2741.4|227
1734068700000|2024-12-13 05:45:00|2742.4|2741.6|2742.7|2741.9|2742.7|2741.9|2741.7|2740.9|194
1734069000000|2024-12-13 05:50:00|2742.2|2741.4|2743.2|2742.4|2743.4|2742.6|2741.2|2740.4|391
1734069300000|2024-12-13 05:55:00|2742.7|2741.9|2741.7|2740.9|2742.9|2742.1|2741.2|2740.4|431
1734069600000|2024-12-13 06:00:00|2742.2|2741.4|2743.7|2742.9|2744.2|2743.4|2741.2|2740.4|490
1734069900000|2024-12-13 06:05:00|2743.2|2742.4|2745.7|2744.9|2746.7|2745.9|2743.2|2742.4|431
1734070200000|2024-12-13 06:10:00|2746.2|2745.4|2745.2|2744.4|2746.2|2745.4|2745.2|2744.4|225
1734070500000|2024-12-13 06:15:00|2745.4|2744.6|2745.7|2744.9|2746.2|2745.4|2744.4|2743.6|267
1734070800000|2024-12-13 06:20:00|2746.2|2745.4|2746.2|2745.4|2747.2|2746.4|2745.2|2744.4|413
1734071100000|2024-12-13 06:25:00|2745.7|2744.9|2746.7|2745.9|2749.7|2748.9|2744.7|2743.9|2146
1734071400000|2024-12-13 06:30:00|2747.2|2746.4|2744.2|2743.4|2747.2|2746.4|2743.7|2742.9|1460
1734071700000|2024-12-13 06:35:00|2744.4|2743.6|2744.5|2742.5|2744.5|2743.6|2742.7|2741.9|246
1734072000000|2024-12-13 06:40:00|2744.4|2742.4|2746.1|2744.1|2746.4|2744.4|2744.1|2742.1|1
1734072300000|2024-12-13 06:45:00|2746|2744|2746.3|2744.3|2746.6|2744.6|2746|2744|373
1734072600000|2024-12-13 06:50:00|2746.4|2744.4|2746.6|2744.6|2747.1|2745.1|2746.2|2744.2|0
1734072900000|2024-12-13 06:55:00|2746.5|2744.5|2747|2745|2747.1|2745.1|2746.1|2744.1|0
1734073200000|2024-12-13 07:00:00|2746.9|2744.9|2747|2745|2747.5|2745.5|2746.7|2744.7|0
1734073500000|2024-12-13 07:05:00|2746.9|2744.9|2746.7|2744.7|2746.9|2744.9|2745.9|2743.9|0
1734073800000|2024-12-13 07:10:00|2746.6|2744.6|2747.7|2745.7|2747.8|2745.8|2746.2|2744.2|0
1734074100000|2024-12-13 07:15:00|2747.5|2745.5|2747.3|2745.3|2747.7|2745.7|2746.7|2744.7|0
1734074400000|2024-12-13 07:20:00|2747.2|2745.2|2748.3|2746.3|2748.4|2746.4|2747.2|2745.2|0
1734074700000|2024-12-13 07:25:00|2748.2|2746.2|2748.4|2746.4|2748.8|2746.8|2747.7|2745.7|0
1734075000000|2024-12-13 07:30:00|2748.5|2746.5|2748.2|2746.2|2748.9|2746.9|2748|2746|0
1734075300000|2024-12-13 07:35:00|2748.3|2746.3|2748.3|2746.3|2748.5|2746.5|2747.8|2745.8|0
1734075600000|2024-12-13 07:40:00|2748.4|2746.4|2748.7|2746.7|2748.7|2746.7|2748.1|2746.1|0
1734075900000|2024-12-13 07:45:00|2748.9|2746.9|2747.6|2745.6|2748.9|2746.9|2747.1|2745.1|0
1734076200000|2024-12-13 07:50:00|2747.5|2745.5|2748.2|2746.2|2748.3|2746.3|2747.3|2745.3|0
1734076500000|2024-12-13 07:55:00|2748.3|2746.3|2748.3|2746.3|2749|2747|2747.8|2745.8|0
1734076800000|2024-12-13 08:00:00|2748.1|2746.1|2749.4|2748.2|2750.4|2749.2|2747.6|2745.9|234
1734077100000|2024-12-13 08:05:00|2749.6|2748.4|2747.9|2746.7|2750.4|2749.2|2747.4|2746.2|129
1734077400000|2024-12-13 08:10:00|2748.1|2746.9|2747.9|2746.7|2748.9|2747.7|2747.4|2746.2|84
1734077700000|2024-12-13 08:15:00|2748.1|2746.9|2751.4|2750.2|2751.4|2750.2|2747.9|2746.7|65
1734078000000|2024-12-13 08:20:00|2751.6|2750.4|2751.4|2750.2|2751.9|2750.7|2749.9|2748.7|42
1734078300000|2024-12-13 08:25:00|2751.6|2750.4|2753.4|2752.2|2753.9|2752.7|2751.4|2750.2|78
1734078600000|2024-12-13 08:30:00|2753.6|2752.4|2753.4|2752.2|2754.4|2753.2|2753.1|2751.9|28
1734078900000|2024-12-13 08:35:00|2753.1|2751.9|2753.4|2752.2|2753.6|2752.4|2752.1|2750.9|18
1734079200000|2024-12-13 08:40:00|2753.6|2752.4|2753.4|2752.2|2753.9|2752.7|2752.1|2750.9|50
1734079500000|2024-12-13 08:45:00|2753.1|2751.9|2753.4|2752.2|2753.9|2752.7|2752.6|2751.4|73
1734079800000|2024-12-13 08:50:00|2753.9|2752.7|2753.9|2752.7|2753.9|2752.7|2752.9|2751.7|72
1734080100000|2024-12-13 08:55:00|2754.1|2752.9|2753.9|2752.7|2754.4|2753.2|2753.9|2752.7|20
1734080400000|2024-12-13 09:00:00|2754.1|2752.9|2753.9|2752.7|2754.6|2753.4|2753.4|2752.2|30
1734080700000|2024-12-13 09:05:00|2753.6|2752.4|2753.9|2752.7|2754.1|2752.9|2753.4|2752.2|20
1734081000000|2024-12-13 09:10:00|2754.1|2752.9|2754.1|2752.9|2755.4|2754.2|2753.9|2752.7|32
1734081300000|2024-12-13 09:15:00|2754.4|2753.2|2754.1|2752.9|2754.9|2753.7|2753.9|2752.7|82
1734081600000|2024-12-13 09:20:00|2753.9|2752.7|2754.4|2753.2|2755.4|2754.2|2753.6|2752.4|70
1734081900000|2024-12-13 09:25:00|2754.6|2753.4|2754.4|2753.2|2754.9|2753.7|2753.9|2752.7|7
1734082200000|2024-12-13 09:30:00|2754.1|2752.9|2753.9|2752.7|2754.1|2752.9|2753.4|2752.2|29
1734082500000|2024-12-13 09:35:00|2753.6|2752.4|2754.9|2753.7|2755.1|2753.9|2753.4|2752.2|56
1734082800000|2024-12-13 09:40:00|2755.1|2753.9|2757.4|2756.2|2757.9|2756.7|2754.9|2753.7|98
1734083100000|2024-12-13 09:45:00|2756.9|2755.7|2756.6|2755.4|2757.4|2756.2|2756.4|2755.2|129
1734083400000|2024-12-13 09:50:00|2756.9|2755.7|2757.9|2756.7|2757.9|2756.7|2756.4|2755.2|62
1734083700000|2024-12-13 09:55:00|2757.6|2756.4|2757.6|2756.4|2757.9|2756.7|2756.9|2755.7|88
1734084000000|2024-12-13 10:00:00|2757.9|2756.7|2758.4|2757.2|2758.4|2757.2|2757.4|2756.2|42
1734084300000|2024-12-13 10:05:00|2757.9|2756.7|2758.4|2757.2|2758.9|2757.7|2757.9|2756.7|49
1734084600000|2024-12-13 10:10:00|2758.6|2757.4|2759.1|2757.9|2759.4|2758.2|2758.4|2757.2|29
1734084900000|2024-12-13 10:15:00|2758.9|2757.7|2758.9|2757.7|2759.4|2758.2|2757.9|2756.7|134
1734085200000|2024-12-13 10:20:00|2759.1|2757.9|2758.6|2757.4|2759.1|2757.9|2758.4|2757.2|130
1734085500000|2024-12-13 10:25:00|2758.9|2757.7|2758.9|2757.7|2758.9|2757.7|2758.4|2757.2|26
1734085800000|2024-12-13 10:30:00|2758.4|2757.2|2758.4|2757.2|2758.9|2757.7|2757.9|2756.7|119
1734086100000|2024-12-13 10:35:00|2757.9|2756.7|2758.9|2757.7|2758.9|2757.7|2757.9|2756.7|137
1734086400000|2024-12-13 10:40:00|2759.4|2758.2|2759.6|2758.4|2759.6|2758.4|2758.9|2757.7|83
1734086700000|2024-12-13 10:45:00|2759.9|2758.7|2759.9|2758.7|2760.4|2759.2|2759.9|2758.7|31
1734087000000|2024-12-13 10:50:00|2760.1|2758.9|2759.9|2758.7|2760.4|2759.2|2759.6|2758.4|27
1734087300000|2024-12-13 10:55:00|2759.6|2758.4|2759.4|2758.2|2760.4|2759.2|2759.1|2757.9|46
1734087600000|2024-12-13 11:00:00|2759.1|2757.9|2760.9|2759.7|2760.9|2759.7|2758.9|2757.7|200
1734087900000|2024-12-13 11:05:00|2761.1|2759.9|2762.4|2761.2|2762.9|2761.7|2760.9|2759.7|433
1734088200000|2024-12-13 11:10:00|2762.1|2760.9|2761.9|2760.7|2762.4|2761.2|2760.9|2759.7|158
1734088500000|2024-12-13 11:15:00|2762.4|2761.2|2762.4|2761.2|2762.6|2761.4|2761.9|2760.7|92
1734088800000|2024-12-13 11:20:00|2761.9|2760.7|2762.4|2761.2|2762.9|2761.7|2761.9|2760.7|243
1734089100000|2024-12-13 11:25:00|2761.9|2760.7|2761.9|2760.7|2761.9|2760.7|2761.9|2760.7|145
1734089400000|2024-12-13 11:30:00|2761.4|2760.2|2760.9|2759.7|2761.9|2760.7|2760.9|2759.7|17
1734089700000|2024-12-13 11:35:00|2760.6|2759.4|2759.9|2758.7|2760.9|2759.7|2759.9|2758.7|12
1734090000000|2024-12-13 11:40:00|2760.1|2758.9|2760.4|2759.2|2760.9|2759.7|2759.9|2758.7|6
1734090300000|2024-12-13 11:45:00|2760.1|2758.9|2759.9|2758.7|2760.1|2758.9|2759.9|2758.7|14
1734090600000|2024-12-13 11:50:00|2760.4|2759.2|2759.9|2758.7|2760.6|2759.4|2759.9|2758.7|34
1734090900000|2024-12-13 11:55:00|2760.1|2758.9|2760.4|2759.2|2760.4|2759.2|2759.9|2758.7|14
1734091200000|2024-12-13 12:00:00|2760.9|2759.7|2761.4|2760.2|2761.6|2760.4|2759.9|2758.7|42
1734091500000|2024-12-13 12:05:00|2760.9|2759.7|2760.9|2759.7|2760.9|2759.7|2760.6|2759.4|31
1734091800000|2024-12-13 12:10:00|2760.6|2759.4|2759.9|2758.7|2760.6|2759.4|2759.9|2758.7|26
1734092100000|2024-12-13 12:15:00|2760.1|2758.9|2760.4|2759.2|2760.9|2759.7|2759.9|2758.7|5
1734092400000|2024-12-13 12:20:00|2760.6|2759.4|2760.4|2759.2|2760.6|2759.4|2759.9|2758.7|14
1734092700000|2024-12-13 12:25:00|2759.9|2758.7|2759.4|2758.2|2760.6|2759.4|2759.4|2758.2|32
1734093000000|2024-12-13 12:30:00|2759.1|2757.9|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|30
1734093300000|2024-12-13 12:35:00|2758.6|2757.4|2758.4|2757.2|2758.9|2757.7|2757.9|2756.7|104
1734093600000|2024-12-13 12:40:00|2758.1|2756.9|2757.4|2756.2|2758.4|2757.2|2757.4|2756.2|150
1734093900000|2024-12-13 12:45:00|2757.9|2756.7|2757.4|2756.2|2758.4|2757.2|2757.1|2755.9|159
1734094200000|2024-12-13 12:50:00|2757.9|2756.7|2758.4|2757.2|2758.9|2757.7|2757.4|2756.2|80
1734094500000|2024-12-13 12:55:00|2758.6|2757.4|2758.9|2757.7|2759.1|2757.9|2758.4|2757.2|42
1734094800000|2024-12-13 13:00:00|2759.1|2757.9|2761.4|2760.2|2761.6|2760.4|2758.4|2757.2|457
1734095100000|2024-12-13 13:05:00|2761.6|2760.4|2760.6|2759.4|2761.9|2760.7|2760.4|2759.2|218
1734095400000|2024-12-13 13:10:00|2760.9|2759.7|2759.4|2758.2|2760.9|2759.7|2759.4|2758.2|90
1734095700000|2024-12-13 13:15:00|2759.1|2757.9|2758.4|2757.2|2759.9|2758.7|2758.4|2757.2|200
1734096000000|2024-12-13 13:20:00|2758.6|2757.4|2758.6|2757.4|2758.9|2757.7|2758.4|2757.2|16
1734096300000|2024-12-13 13:25:00|2758.4|2757.2|2757.4|2756.2|2759.4|2758.2|2757.4|2756.2|88
1734096600000|2024-12-13 13:30:00|2757.6|2756.4|2757.4|2756.2|2757.6|2756.4|2756.9|2755.7|198
1734096900000|2024-12-13 13:35:00|2757.1|2755.9|2756.4|2755.2|2757.4|2756.2|2755.9|2754.7|237
1734097200000|2024-12-13 13:40:00|2756.1|2754.9|2756.4|2755.2|2756.4|2755.2|2756.1|2754.9|32
1734097500000|2024-12-13 13:45:00|2756.1|2754.9|2755.4|2754.2|2756.1|2754.9|2755.4|2754.2|165
1734097800000|2024-12-13 13:50:00|2754.9|2753.7|2754.9|2753.7|2755.4|2754.2|2754.4|2753.2|96
1734098100000|2024-12-13 13:55:00|2755.1|2753.9|2753.9|2752.7|2755.4|2754.2|2753.9|2752.7|81
1734098400000|2024-12-13 14:00:00|2753.4|2752.2|2753.9|2752.7|2754.1|2752.9|2753.4|2752.2|115
1734098700000|2024-12-13 14:05:00|2753.4|2752.2|2753.4|2752.2|2753.9|2752.7|2751.9|2750.7|70
1734099000000|2024-12-13 14:10:00|2753.1|2751.9|2753.4|2752.2|2753.9|2752.7|2752.9|2751.7|174
1734099300000|2024-12-13 14:15:00|2753.9|2752.7|2754.9|2753.7|2755.1|2753.9|2753.4|2752.2|190
1734099600000|2024-12-13 14:20:00|2754.4|2753.2|2753.4|2752.2|2754.9|2753.7|2752.9|2751.7|51
1734099900000|2024-12-13 14:25:00|2753.1|2751.9|2754.4|2753.2|2754.4|2753.2|2752.9|2751.7|61
1734100200000|2024-12-13 14:30:00|2753.9|2752.7|2755.9|2754.7|2756.4|2755.2|2753.4|2752.2|118
1734100500000|2024-12-13 14:35:00|2756.1|2754.9|2755.9|2754.7|2756.4|2755.2|2754.4|2753.2|57
1734100800000|2024-12-13 14:40:00|2756.4|2755.2|2756.9|2755.7|2756.9|2755.7|2755.4|2754.2|81
1734101100000|2024-12-13 14:45:00|2756.4|2755.2|2755.9|2754.7|2758.1|2756.9|2755.9|2754.7|78
1734101400000|2024-12-13 14:50:00|2755.6|2754.4|2753.9|2752.7|2755.9|2754.7|2753.9|2752.7|67
1734101700000|2024-12-13 14:55:00|2753.6|2752.4|2752.4|2751.2|2754.4|2753.2|2752.4|2751.2|86
1734102000000|2024-12-13 15:00:00|2752.6|2751.4|2752.4|2751.2|2752.9|2751.7|2750.9|2749.7|181
1734102300000|2024-12-13 15:05:00|2752.1|2750.9|2750.4|2749.2|2752.4|2751.2|2748.9|2747.7|227
1734102600000|2024-12-13 15:10:00|2750.6|2749.4|2750.9|2749.7|2752.4|2751.2|2750.4|2749.2|54
1734102900000|2024-12-13 15:15:00|2750.6|2749.4|2749.9|2748.7|2751.4|2750.2|2749.4|2748.2|24
1734103200000|2024-12-13 15:20:00|2750.1|2748.9|2749.4|2748.2|2750.6|2749.4|2749.4|2748.2|37
1734103500000|2024-12-13 15:25:00|2749.9|2748.7|2750.4|2749.2|2750.9|2749.7|2748.9|2747.7|58
1734103800000|2024-12-13 15:30:00|2750.6|2749.4|2750.4|2749.2|2751.4|2750.2|2749.6|2748.4|10
1734104100000|2024-12-13 15:35:00|2750.6|2749.4|2750.9|2749.7|2751.4|2750.2|2750.4|2749.2|34
1734104400000|2024-12-13 15:40:00|2750.6|2749.4|2745.4|2744.2|2750.6|2749.4|2745.4|2744.2|154
1734104700000|2024-12-13 15:45:00|2745.9|2744.7|2749.6|2748.4|2749.9|2748.7|2745.9|2744.7|78
1734105000000|2024-12-13 15:50:00|2749.4|2748.2|2748.4|2747.2|2749.9|2748.7|2747.4|2746.2|50
1734105300000|2024-12-13 15:55:00|2748.9|2747.7|2747.9|2746.7|2749.4|2748.2|2747.9|2746.7|46
1734105600000|2024-12-13 16:00:00|2747.6|2746.4|2745.9|2744.7|2747.9|2746.7|2745.6|2744.4|108
1734105900000|2024-12-13 16:05:00|2745.6|2744.4|2747.1|2745.9|2747.4|2746.2|2745.4|2744.2|50
1734106200000|2024-12-13 16:10:00|2747.4|2746.2|2746.4|2745.2|2749.4|2748.2|2745.9|2744.7|55
1734106500000|2024-12-13 16:15:00|2746.1|2744.9|2749.9|2748.7|2749.9|2748.7|2746.1|2744.9|92
1734106800000|2024-12-13 16:20:00|2749.4|2748.2|2749.1|2747.9|2749.4|2748.2|2747.6|2746.4|74
1734107100000|2024-12-13 16:25:00|2748.9|2747.7|2747.9|2746.7|2749.4|2748.2|2747.6|2746.4|63
1734107400000|2024-12-13 16:30:00|2748.4|2747.2|2751.4|2750.2|2751.6|2750.4|2748.4|2747.2|59
1734107700000|2024-12-13 16:35:00|2751.6|2750.4|2748.4|2747.2|2751.6|2750.4|2748.4|2747.2|82
1734108000000|2024-12-13 16:40:00|2748.6|2747.4|2749.4|2748.2|2751.1|2749.9|2748.4|2747.2|66
1734108300000|2024-12-13 16:45:00|2749.6|2748.4|2749.9|2748.7|2749.9|2748.7|2748.9|2747.7|42
1734108600000|2024-12-13 16:50:00|2749.6|2748.4|2748.9|2747.7|2750.4|2749.2|2748.9|2747.7|15
1734108900000|2024-12-13 16:55:00|2749.4|2748.2|2749.9|2748.7|2750.4|2749.2|2748.6|2747.4|43
1734109200000|2024-12-13 17:00:00|2749.6|2748.4|2749.1|2747.9|2750.1|2748.9|2748.9|2747.7|11
1734109500000|2024-12-13 17:05:00|2749.4|2748.2|2749.4|2748.2|2749.9|2748.7|2748.4|2747.2|34
1734109800000|2024-12-13 17:10:00|2749.6|2748.4|2749.4|2748.2|2750.9|2749.7|2749.4|2748.2|73
1734110100000|2024-12-13 17:15:00|2749.9|2748.7|2749.4|2748.2|2749.9|2748.7|2748.1|2746.9|142
1734110400000|2024-12-13 17:20:00|2749.1|2747.9|2748.4|2747.2|2749.9|2748.7|2747.9|2746.7|72
1734110700000|2024-12-13 17:25:00|2748.1|2746.9|2748.6|2747.4|2748.9|2747.7|2747.9|2746.7|14
1734111000000|2024-12-13 17:30:00|2748.4|2747.2|2747.9|2746.7|2748.9|2747.7|2747.4|2746.2|26
1734111300000|2024-12-13 17:35:00|2747.6|2746.4|2747.9|2746.7|2747.9|2746.7|2746.9|2745.7|19
1734111600000|2024-12-13 17:40:00|2747.6|2746.4|2747.6|2746.4|2748.1|2746.9|2745.9|2744.7|29
1734111900000|2024-12-13 17:45:00|2747.4|2746.2|2748.4|2747.2|2748.9|2747.7|2747.4|2746.2|85
1734112200000|2024-12-13 17:50:00|2748.1|2746.9|2749.4|2748.2|2749.9|2748.7|2747.9|2746.7|55
1734112500000|2024-12-13 17:55:00|2749.6|2748.4|2747.9|2746.7|2749.9|2748.7|2747.9|2746.7|24
1734112800000|2024-12-13 18:00:00|2747.4|2746.2|2749.1|2747.9|2749.4|2748.2|2747.4|2746.2|50
1734113100000|2024-12-13 18:05:00|2749.4|2748.2|2749.4|2748.2|2749.9|2748.7|2747.9|2746.7|128
1734113400000|2024-12-13 18:10:00|2749.6|2748.4|2749.4|2748.2|2749.9|2748.7|2749.1|2747.9|15
1734113700000|2024-12-13 18:15:00|2749.1|2747.9|2750.4|2749.2|2750.9|2749.7|2748.9|2747.7|60
1734114000000|2024-12-13 18:20:00|2750.1|2748.9|2750.4|2749.2|2750.4|2749.2|2749.9|2748.7|18
1734114300000|2024-12-13 18:25:00|2750.1|2748.9|2751.6|2750.4|2751.9|2750.7|2749.4|2748.2|71
1734114600000|2024-12-13 18:30:00|2751.9|2750.7|2751.1|2749.9|2751.9|2750.7|2750.4|2749.2|26
1734114900000|2024-12-13 18:35:00|2751.4|2750.2|2751.4|2750.2|2751.6|2750.4|2750.9|2749.7|8
1734115200000|2024-12-13 18:40:00|2751.6|2750.4|2751.9|2750.7|2751.9|2750.7|2751.1|2749.9|8
1734115500000|2024-12-13 18:45:00|2752.1|2750.9|2752.4|2751.2|2752.9|2751.7|2751.6|2750.4|22
1734115800000|2024-12-13 18:50:00|2752.1|2750.9|2751.6|2750.4|2752.4|2751.2|2750.9|2749.7|17
1734116100000|2024-12-13 18:55:00|2751.9|2750.7|2751.4|2750.2|2751.9|2750.7|2750.9|2749.7|6
1734116400000|2024-12-13 19:00:00|2751.1|2749.9|2751.9|2750.7|2752.4|2751.2|2750.9|2749.7|19
1734116700000|2024-12-13 19:05:00|2752.1|2750.9|2753.4|2752.2|2753.4|2752.2|2751.9|2750.7|9
1734117000000|2024-12-13 19:10:00|2753.1|2751.9|2752.4|2751.2|2753.4|2752.2|2752.1|2750.9|12
1734117300000|2024-12-13 19:15:00|2752.9|2751.7|2752.9|2751.7|2753.4|2752.2|2752.9|2751.7|6
1734117600000|2024-12-13 19:20:00|2752.6|2751.4|2752.9|2751.7|2753.1|2751.9|2752.4|2751.2|17
1734117900000|2024-12-13 19:25:00|2752.6|2751.4|2752.4|2751.2|2752.9|2751.7|2752.4|2751.2|39
1734118200000|2024-12-13 19:30:00|2752.6|2751.4|2752.9|2751.7|2753.4|2752.2|2752.4|2751.2|14
1734118500000|2024-12-13 19:35:00|2752.4|2751.2|2752.4|2751.2|2752.9|2751.7|2752.4|2751.2|12
1734118800000|2024-12-13 19:40:00|2752.6|2751.4|2752.9|2751.7|2753.1|2751.9|2752.6|2751.4|7
1734119100000|2024-12-13 19:45:00|2753.1|2751.9|2752.4|2751.2|2753.4|2752.2|2752.4|2751.2|24
1734119400000|2024-12-13 19:50:00|2752.6|2751.4|2751.9|2750.7|2752.9|2751.7|2751.4|2750.2|23
1734119700000|2024-12-13 19:55:00|2752.1|2750.9|2751.9|2750.7|2752.4|2751.2|2751.9|2750.7|26
1734120000000|2024-12-13 20:00:00|2752.4|2751.2|2752.9|2751.7|2753.4|2752.2|2751.9|2750.7|6
1734120300000|2024-12-13 20:05:00|2752.4|2751.2|2752.4|2751.2|2752.9|2751.7|2752.1|2750.9|9
1734120600000|2024-12-13 20:10:00|2752.6|2751.4|2752.9|2751.7|2753.4|2752.2|2752.6|2751.4|1
1734120900000|2024-12-13 20:15:00|2753.1|2751.9|2751.9|2750.7|2753.1|2751.9|2751.4|2750.2|11
1734121200000|2024-12-13 20:20:00|2752.4|2751.2|2752.6|2751.4|2752.6|2751.4|2751.4|2750.2|25
1734121500000|2024-12-13 20:25:00|2752.9|2751.7|2752.9|2751.7|2753.1|2751.9|2752.1|2750.9|40
1734121800000|2024-12-13 20:30:00|2752.6|2751.4|2752.9|2751.7|2752.9|2751.7|2752.4|2751.2|9
1734122100000|2024-12-13 20:35:00|2752.4|2751.2|2753.6|2752.4|2753.9|2752.7|2752.4|2751.2|7
1734122400000|2024-12-13 20:40:00|2753.4|2752.2|2752.9|2751.7|2753.6|2752.4|2752.4|2751.2|20
1734122700000|2024-12-13 20:45:00|2753.1|2751.9|2753.4|2752.2|2754.4|2753.2|2752.9|2751.7|30
1734123000000|2024-12-13 20:50:00|2753.6|2752.4|2752.3|2750.3|2753.9|2752.7|2752.1|2750.3|47
1734123300000|2024-12-13 20:55:00|2752.5|2750.5|2752.3|2750.3|2753.9|2751.9|2752|2750|0
1734123600000|2024-12-13 21:00:00|2752.5|2750.5|2749.9|2747.9|2752.6|2750.6|2749.8|2747.8|5
1734123900000|2024-12-13 21:05:00|2750|2748|2749.6|2747.6|2750.3|2748.3|2749.2|2747.2|0
1734124200000|2024-12-13 21:10:00|2749.4|2747.4|2748.7|2746.7|2749.6|2747.6|2748.7|2746.7|0
1734124500000|2024-12-13 21:15:00|2748.6|2746.6|2748.8|2746.8|2749.1|2747.1|2748.6|2746.6|0
1734124800000|2024-12-13 21:20:00|2749|2747|2749|2747|2749.6|2747.6|2748.9|2746.9|0
1734125100000|2024-12-13 21:25:00|2749.1|2747.1|2749|2747|2749.3|2747.3|2748.8|2746.8|0
1734125400000|2024-12-13 21:30:00|2749.3|2747.3|2749|2747|2749.5|2747.5|2748.8|2746.8|0
1734125700000|2024-12-13 21:35:00|2749.1|2747.1|2749.9|2747.9|2750.2|2748.2|2748.8|2746.8|0
1734126000000|2024-12-13 21:40:00|2750|2748|2749.5|2747.5|2750.1|2748.1|2749.4|2747.4|0
1734126300000|2024-12-13 21:45:00|2749.6|2747.6|2750.1|2748.1|2750.2|2748.2|2749.6|2747.6|0
1734126600000|2024-12-13 21:50:00|2750.2|2748.2|2750.8|2748.8|2750.9|2748.9|2750.2|2748.2|0
1734126900000|2024-12-13 21:55:00|2750.9|2748.9|2751|2749|2751.3|2749.3|2750.6|2748.6|0
1734303600000|2024-12-15 23:00:00|2754.7|2752.7|2754.9|2752.9|2755.4|2753.4|2754.3|2752.3|0
1734303900000|2024-12-15 23:05:00|2755.2|2753.2|2755.9|2753.9|2756.4|2754.4|2755.2|2753.2|0
1734304200000|2024-12-15 23:10:00|2756|2754|2755.4|2753.4|2756.1|2754.1|2755.1|2753.1|0
1734304500000|2024-12-15 23:15:00|2755.3|2753.3|2755.2|2753.2|2755.4|2753.4|2754.4|2752.4|0
1734304800000|2024-12-15 23:20:00|2755.3|2753.3|2757|2755|2757.1|2755.1|2755.2|2753.2|0
1734305100000|2024-12-15 23:25:00|2757.1|2755.1|2755.7|2753.7|2757.3|2755.3|2755.7|2753.7|0
1734305400000|2024-12-15 23:30:00|2755.6|2753.6|2755.3|2753.3|2757.1|2755.1|2755.3|2753.3|0
1734305700000|2024-12-15 23:35:00|2755.1|2753.1|2755.1|2753.1|2755.4|2753.4|2754.3|2752.3|0
1734306000000|2024-12-15 23:40:00|2755|2753|2756.2|2754.2|2756.7|2754.7|2754.9|2752.9|0
1734306300000|2024-12-15 23:45:00|2756.4|2754.4|2752.4|2751.2|2757|2755.2|2752.1|2750.9|479
1734306600000|2024-12-15 23:50:00|2752.6|2751.4|2750.6|2749.4|2755.9|2754.7|2750.4|2749.2|133
1734306900000|2024-12-15 23:55:00|2750.9|2749.7|2746.4|2745.2|2751.4|2750.2|2746.1|2744.9|354
1734307200000|2024-12-16 00:00:00|2746.2|2745.4|2752.2|2751.4|2754.4|2753.6|2746.2|2745.4|1105
1734307500000|2024-12-16 00:05:00|2752.4|2751.6|2747.7|2746.9|2752.7|2751.9|2744.7|2743.9|390
1734307800000|2024-12-16 00:10:00|2747.2|2746.4|2744.2|2743.4|2747.2|2746.4|2743.2|2742.4|297
1734308100000|2024-12-16 00:15:00|2744.7|2743.9|2748.7|2747.9|2749.2|2748.4|2743.7|2742.9|234
1734308400000|2024-12-16 00:20:00|2749.2|2748.4|2749.2|2748.4|2750.2|2749.4|2747.2|2746.4|310
1734308700000|2024-12-16 00:25:00|2748.7|2747.9|2746.4|2745.6|2749.2|2748.4|2745.2|2744.4|186
1734309000000|2024-12-16 00:30:00|2746.2|2745.4|2743.2|2742.4|2748.2|2747.4|2743.2|2742.4|286
1734309300000|2024-12-16 00:35:00|2743.4|2742.6|2745.2|2744.4|2746.2|2745.4|2743.2|2742.4|207
1734309600000|2024-12-16 00:40:00|2744.9|2744.1|2746.2|2745.4|2746.2|2745.4|2743.9|2743.1|138
1734309900000|2024-12-16 00:45:00|2746.7|2745.9|2746.2|2745.4|2748.7|2747.9|2746.2|2745.4|239
1734310200000|2024-12-16 00:50:00|2746.7|2745.9|2746.2|2745.4|2747.2|2746.4|2744.2|2743.4|264
1734310500000|2024-12-16 00:55:00|2746.7|2745.9|2744.2|2743.4|2747.2|2746.4|2744.2|2743.4|160
1734310800000|2024-12-16 01:00:00|2744.4|2743.6|2746.2|2745.4|2747.2|2746.4|2744.2|2743.4|189
1734311100000|2024-12-16 01:05:00|2746.4|2745.6|2748.2|2747.4|2748.7|2747.9|2746.2|2745.4|215
1734311400000|2024-12-16 01:10:00|2748.7|2747.9|2746.7|2745.9|2749.2|2748.4|2746.2|2745.4|133
1734311700000|2024-12-16 01:15:00|2746.4|2745.6|2745.9|2745.1|2747.2|2746.4|2745.7|2744.9|108
1734312000000|2024-12-16 01:20:00|2745.7|2744.9|2745.2|2744.4|2746.7|2745.9|2744.7|2743.9|100
1734312300000|2024-12-16 01:25:00|2744.9|2744.1|2743.4|2742.6|2745.2|2744.4|2743.2|2742.4|168
1734312600000|2024-12-16 01:30:00|2743.2|2742.4|2744.2|2743.4|2745.9|2745.1|2743.2|2742.4|139
1734312900000|2024-12-16 01:35:00|2743.7|2742.9|2744.7|2743.9|2745.9|2745.1|2743.7|2742.9|192
1734313200000|2024-12-16 01:40:00|2744.2|2743.4|2742.4|2741.6|2744.7|2743.9|2741.9|2741.1|223
1734313500000|2024-12-16 01:45:00|2742.7|2741.9|2743.2|2742.4|2743.2|2742.4|2740.7|2739.9|163
1734313800000|2024-12-16 01:50:00|2742.7|2741.9|2743.2|2742.4|2743.7|2742.9|2742.2|2741.4|153
1734314100000|2024-12-16 01:55:00|2742.9|2742.1|2745.2|2744.4|2745.7|2744.9|2742.7|2741.9|166
1734314400000|2024-12-16 02:00:00|2744.7|2743.9|2745.7|2744.9|2746.2|2745.4|2744.7|2743.9|222
1734314700000|2024-12-16 02:05:00|2745.9|2745.1|2745.7|2744.9|2746.2|2745.4|2744.7|2743.9|166
1734315000000|2024-12-16 02:10:00|2745.9|2745.1|2747.2|2746.4|2747.7|2746.9|2745.9|2745.1|196
1734315300000|2024-12-16 02:15:00|2747.4|2746.6|2746.7|2745.9|2747.7|2746.9|2746.2|2745.4|106
1734315600000|2024-12-16 02:20:00|2746.2|2745.4|2746.2|2745.4|2747.7|2746.9|2746.2|2745.4|163
1734315900000|2024-12-16 02:25:00|2745.9|2745.1|2745.9|2745.1|2746.7|2745.9|2745.7|2744.9|135
1734316200000|2024-12-16 02:30:00|2746.1|2744.9|2747.4|2746.2|2747.4|2746.2|2746.1|2744.9|79
1734316500000|2024-12-16 02:35:00|2746.9|2745.7|2745.9|2744.7|2746.9|2745.7|2745.4|2744.2|78
1734316800000|2024-12-16 02:40:00|2746.1|2744.9|2746.9|2745.7|2746.9|2745.7|2746.1|2744.9|58
1734317100000|2024-12-16 02:45:00|2746.6|2745.4|2746.4|2745.2|2747.9|2746.7|2746.4|2745.2|93
1734317400000|2024-12-16 02:50:00|2746.1|2744.9|2746.4|2745.2|2746.9|2745.7|2745.9|2744.7|71
1734317700000|2024-12-16 02:55:00|2745.9|2744.7|2744.4|2743.2|2745.9|2744.7|2744.4|2743.2|86
1734318000000|2024-12-16 03:00:00|2744.6|2743.4|2744.4|2743.2|2745.4|2744.2|2744.1|2742.9|93
1734318300000|2024-12-16 03:05:00|2744.6|2743.4|2744.9|2743.7|2744.9|2743.7|2744.4|2743.2|47
1734318600000|2024-12-16 03:10:00|2744.6|2743.4|2744.6|2743.4|2744.9|2743.7|2744.4|2743.2|48
1734318900000|2024-12-16 03:15:00|2744.9|2743.7|2744.4|2743.2|2745.4|2744.2|2744.4|2743.2|45
1734319200000|2024-12-16 03:20:00|2744.1|2742.9|2744.4|2743.2|2744.9|2743.7|2744.1|2742.9|117
1734319500000|2024-12-16 03:25:00|2744.6|2743.4|2744.6|2743.4|2745.4|2744.2|2744.4|2743.2|186
1734319800000|2024-12-16 03:30:00|2744.4|2743.6|2743.4|2742.6|2744.4|2743.6|2742.7|2741.9|292
1734320100000|2024-12-16 03:35:00|2743.2|2742.4|2741.2|2740.4|2743.4|2742.6|2741.2|2740.4|145
1734320400000|2024-12-16 03:40:00|2740.9|2740.1|2739.4|2738.6|2741.2|2740.4|2739.2|2738.4|147
1734320700000|2024-12-16 03:45:00|2739.7|2738.9|2736.7|2735.9|2740.2|2739.4|2736.4|2735.6|306
1734321000000|2024-12-16 03:50:00|2737.2|2736.4|2735.7|2734.9|2738.7|2737.9|2735.7|2734.9|211
1734321300000|2024-12-16 03:55:00|2735.2|2734.4|2737.2|2736.4|2737.7|2736.9|2735.2|2734.4|133
1734321600000|2024-12-16 04:00:00|2736.9|2736.1|2738.2|2737.4|2738.2|2737.4|2736.2|2735.4|323
1734321900000|2024-12-16 04:05:00|2737.9|2737.1|2738.2|2737.4|2738.7|2737.9|2737.7|2736.9|128
1734322200000|2024-12-16 04:10:00|2738.4|2737.6|2739.2|2738.4|2739.2|2738.4|2738.2|2737.4|168
1734322500000|2024-12-16 04:15:00|2739.7|2738.9|2739.7|2738.9|2740.2|2739.4|2738.7|2737.9|161
1734322800000|2024-12-16 04:20:00|2740.2|2739.4|2740.7|2739.9|2740.7|2739.9|2739.7|2738.9|137
1734323100000|2024-12-16 04:25:00|2740.2|2739.4|2741.7|2740.9|2741.7|2740.9|2740.2|2739.4|136
1734323400000|2024-12-16 04:30:00|2741.4|2740.6|2742.2|2741.4|2742.2|2741.4|2741.2|2740.4|234
1734323700000|2024-12-16 04:35:00|2742.7|2741.9|2740.2|2739.4|2742.7|2741.9|2740.2|2739.4|219
1734324000000|2024-12-16 04:40:00|2740.7|2739.9|2741.7|2740.9|2741.7|2740.9|2740.7|2739.9|191
1734324300000|2024-12-16 04:45:00|2741.2|2740.4|2739.7|2738.9|2741.2|2740.4|2739.7|2738.9|113
1734324600000|2024-12-16 04:50:00|2739.9|2739.1|2738.2|2737.4|2740.2|2739.4|2738.2|2737.4|136
1734324900000|2024-12-16 04:55:00|2738.7|2737.9|2740.2|2739.4|2740.2|2739.4|2738.4|2737.6|148
1734325200000|2024-12-16 05:00:00|2740.4|2739.6|2740.2|2739.4|2740.7|2739.9|2739.2|2738.4|172
1734325500000|2024-12-16 05:05:00|2739.9|2739.1|2740.2|2739.4|2740.7|2739.9|2739.2|2738.4|145
1734325800000|2024-12-16 05:10:00|2739.7|2738.9|2738.2|2737.4|2739.7|2738.9|2738.2|2737.4|144
1734326100000|2024-12-16 05:15:00|2737.9|2737.1|2737.7|2736.9|2738.7|2737.9|2737.2|2736.4|278
1734326400000|2024-12-16 05:20:00|2738.2|2737.4|2736.7|2735.9|2738.2|2737.4|2736.7|2735.9|314
1734326700000|2024-12-16 05:25:00|2736.2|2735.4|2735.2|2734.4|2736.7|2735.9|2735.2|2734.4|440
1734327000000|2024-12-16 05:30:00|2735.4|2734.6|2737.7|2736.9|2737.7|2736.9|2735.4|2734.6|159
1734327300000|2024-12-16 05:35:00|2738.2|2737.4|2737.2|2736.4|2738.7|2737.9|2737.2|2736.4|225
1734327600000|2024-12-16 05:40:00|2737.7|2736.9|2736.2|2735.4|2737.7|2736.9|2736.2|2735.4|152
1734327900000|2024-12-16 05:45:00|2735.7|2734.9|2735.7|2734.9|2736.7|2735.9|2735.2|2734.4|251
1734328200000|2024-12-16 05:50:00|2735.9|2735.1|2737.7|2736.9|2737.7|2736.9|2735.7|2734.9|144
1734328500000|2024-12-16 05:55:00|2737.4|2736.6|2737.7|2736.9|2738.2|2737.4|2737.2|2736.4|203
1734328800000|2024-12-16 06:00:00|2737.9|2737.1|2738.2|2737.4|2739.2|2738.4|2737.7|2736.9|429
1734329100000|2024-12-16 06:05:00|2737.9|2737.1|2738.2|2737.4|2738.2|2737.4|2737.2|2736.4|237
1734329400000|2024-12-16 06:10:00|2738.7|2737.9|2737.9|2737.1|2738.7|2737.9|2737.2|2736.4|197
1734329700000|2024-12-16 06:15:00|2737.7|2736.9|2737.7|2736.9|2738.2|2737.4|2736.4|2735.6|132
1734330000000|2024-12-16 06:20:00|2738.2|2737.4|2738.2|2737.4|2738.7|2737.9|2737.4|2736.6|288
1734330300000|2024-12-16 06:25:00|2738.4|2737.6|2736.7|2735.9|2738.7|2737.9|2736.2|2735.4|1345
1734330600000|2024-12-16 06:30:00|2737.7|2736.9|2739.2|2738.4|2739.2|2738.4|2737.2|2736.4|1011
1734330900000|2024-12-16 06:35:00|2739.4|2738.6|2738.7|2736.7|2739.7|2738.9|2738.2|2736.4|286
1734331200000|2024-12-16 06:40:00|2738.9|2736.9|2740|2738|2740.2|2738.2|2738.7|2736.7|1
1734331500000|2024-12-16 06:45:00|2739.8|2737.8|2739.8|2737.8|2740.1|2738.1|2739.6|2737.6|894
1734331800000|2024-12-16 06:50:00|2739.9|2737.9|2739.8|2737.8|2740.1|2738.1|2739.8|2737.8|0
1734332100000|2024-12-16 06:55:00|2739.9|2737.9|2740|2738|2740.1|2738.1|2739.8|2737.8|0
1734332400000|2024-12-16 07:00:00|2740.1|2738.1|2739.9|2737.9|2740.2|2738.2|2739.5|2737.5|0
1734332700000|2024-12-16 07:05:00|2740.1|2738.1|2740.2|2738.2|2740.4|2738.4|2739.9|2737.9|0
1734333000000|2024-12-16 07:10:00|2740.4|2738.4|2740.5|2738.5|2740.7|2738.7|2740.1|2738.1|0
1734333300000|2024-12-16 07:15:00|2740.4|2738.4|2740.3|2738.3|2740.4|2738.4|2739.6|2737.6|0
1734333600000|2024-12-16 07:20:00|2740.1|2738.1|2740.4|2738.4|2740.7|2738.7|2740.1|2738.1|0
1734333900000|2024-12-16 07:25:00|2740.5|2738.5|2740.8|2738.8|2741.2|2739.2|2740.5|2738.5|0
1734334200000|2024-12-16 07:30:00|2740.7|2738.7|2739|2737|2740.7|2738.7|2738.7|2736.7|0
1734334500000|2024-12-16 07:35:00|2739.2|2737.2|2738.5|2736.5|2739.3|2737.3|2738.2|2736.2|0
1734334800000|2024-12-16 07:40:00|2738.6|2736.6|2738.7|2736.7|2739|2737|2738.1|2736.1|0
1734335100000|2024-12-16 07:45:00|2738.6|2736.6|2739.5|2737.5|2739.5|2737.5|2738.3|2736.3|0
1734335400000|2024-12-16 07:50:00|2739.4|2737.4|2738.5|2736.5|2739.5|2737.5|2738.3|2736.3|0
1734335700000|2024-12-16 07:55:00|2738.3|2736.3|2738.5|2736.5|2739.6|2737.6|2738.3|2736.3|0
1734336000000|2024-12-16 08:00:00|2738.9|2736.9|2738.9|2737.7|2741.4|2740.2|2736.9|2735.7|434
1734336300000|2024-12-16 08:05:00|2738.4|2737.2|2741.4|2740.2|2741.4|2740.2|2737.9|2736.7|118
1734336600000|2024-12-16 08:10:00|2741.6|2740.4|2740.1|2738.9|2741.9|2740.7|2739.9|2738.7|77
1734336900000|2024-12-16 08:15:00|2741.6|2740.4|2738.6|2737.4|2741.6|2740.4|2737.9|2736.7|56
1734337200000|2024-12-16 08:20:00|2738.4|2737.2|2740.1|2738.9|2740.9|2739.7|2738.4|2737.2|66
1734337500000|2024-12-16 08:25:00|2739.9|2738.7|2739.1|2737.9|2740.1|2738.9|2738.4|2737.2|26
1734337800000|2024-12-16 08:30:00|2739.4|2738.2|2740.6|2739.4|2741.4|2740.2|2739.4|2738.2|48
1734338100000|2024-12-16 08:35:00|2740.4|2739.2|2741.4|2740.2|2741.9|2740.7|2740.1|2738.9|25
1734338400000|2024-12-16 08:40:00|2741.1|2739.9|2741.1|2739.9|2741.9|2740.7|2740.9|2739.7|9
1734338700000|2024-12-16 08:45:00|2741.4|2740.2|2739.4|2738.2|2741.4|2740.2|2739.4|2738.2|29
1734339000000|2024-12-16 08:50:00|2739.9|2738.7|2739.4|2738.2|2739.9|2738.7|2738.9|2737.7|13
1734339300000|2024-12-16 08:55:00|2739.6|2738.4|2739.1|2737.9|2740.4|2739.2|2738.9|2737.7|44
1734339600000|2024-12-16 09:00:00|2739.4|2738.2|2738.1|2736.9|2739.6|2738.4|2737.9|2736.7|95
1734339900000|2024-12-16 09:05:00|2737.9|2736.7|2739.4|2738.2|2739.9|2738.7|2737.9|2736.7|10
1734340200000|2024-12-16 09:10:00|2739.1|2737.9|2739.9|2738.7|2740.4|2739.2|2738.9|2737.7|45
1734340500000|2024-12-16 09:15:00|2739.6|2738.4|2740.4|2739.2|2740.9|2739.7|2738.9|2737.7|28
1734340800000|2024-12-16 09:20:00|2740.9|2739.7|2739.9|2738.7|2740.9|2739.7|2739.4|2738.2|50
1734341100000|2024-12-16 09:25:00|2740.1|2738.9|2739.9|2738.7|2740.9|2739.7|2739.6|2738.4|18
1734341400000|2024-12-16 09:30:00|2739.6|2738.4|2739.4|2738.2|2739.9|2738.7|2738.9|2737.7|36
1734341700000|2024-12-16 09:35:00|2739.6|2738.4|2740.4|2739.2|2740.9|2739.7|2738.9|2737.7|30
1734342000000|2024-12-16 09:40:00|2740.6|2739.4|2740.9|2739.7|2741.1|2739.9|2739.9|2738.7|16
1734342300000|2024-12-16 09:45:00|2740.4|2739.2|2740.4|2739.2|2740.9|2739.7|2739.9|2738.7|60
1734342600000|2024-12-16 09:50:00|2740.6|2739.4|2740.1|2738.9|2740.6|2739.4|2739.9|2738.7|26
1734342900000|2024-12-16 09:55:00|2739.9|2738.7|2740.4|2739.2|2740.9|2739.7|2739.9|2738.7|10
1734343200000|2024-12-16 10:00:00|2740.6|2739.4|2740.9|2739.7|2741.4|2740.2|2740.6|2739.4|13
1734343500000|2024-12-16 10:05:00|2741.1|2739.9|2741.1|2739.9|2741.9|2740.7|2740.9|2739.7|20
1734343800000|2024-12-16 10:10:00|2740.9|2739.7|2740.4|2739.2|2741.6|2740.4|2740.1|2738.9|32
1734344100000|2024-12-16 10:15:00|2739.9|2738.7|2739.4|2738.2|2740.4|2739.2|2739.4|2738.2|33
1734344400000|2024-12-16 10:20:00|2739.1|2737.9|2739.4|2738.2|2739.4|2738.2|2737.9|2736.7|39
1734344700000|2024-12-16 10:25:00|2738.9|2737.7|2739.9|2738.7|2740.1|2738.9|2738.9|2737.7|19
1734345000000|2024-12-16 10:30:00|2740.4|2739.2|2740.9|2739.7|2741.4|2740.2|2740.4|2739.2|40
1734345300000|2024-12-16 10:35:00|2740.4|2739.2|2739.4|2738.2|2740.4|2739.2|2739.4|2738.2|41
1734345600000|2024-12-16 10:40:00|2739.6|2738.4|2739.1|2737.9|2739.9|2738.7|2738.9|2737.7|84
1734345900000|2024-12-16 10:45:00|2738.9|2737.7|2739.1|2737.9|2739.4|2738.2|2738.4|2737.2|66
1734346200000|2024-12-16 10:50:00|2738.9|2737.7|2739.4|2738.2|2739.9|2738.7|2738.4|2737.2|115
1734346500000|2024-12-16 10:55:00|2739.6|2738.4|2739.4|2738.2|2739.9|2738.7|2738.9|2737.7|111
1734346800000|2024-12-16 11:00:00|2739.1|2737.9|2738.9|2737.7|2739.4|2738.2|2737.9|2736.7|54
1734347100000|2024-12-16 11:05:00|2739.1|2737.9|2737.6|2736.4|2739.4|2738.2|2737.4|2736.2|166
1734347400000|2024-12-16 11:10:00|2737.4|2736.2|2736.4|2735.2|2737.9|2736.7|2736.1|2734.9|144
1734347700000|2024-12-16 11:15:00|2736.6|2735.4|2736.9|2735.7|2737.4|2736.2|2736.6|2735.4|114
1734348000000|2024-12-16 11:20:00|2737.1|2735.9|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|51
1734348300000|2024-12-16 11:25:00|2736.6|2735.4|2736.4|2735.2|2736.6|2735.4|2735.9|2734.7|54
1734348600000|2024-12-16 11:30:00|2735.9|2734.7|2736.6|2735.4|2736.9|2735.7|2735.9|2734.7|43
1734348900000|2024-12-16 11:35:00|2736.9|2735.7|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|46
1734349200000|2024-12-16 11:40:00|2737.1|2735.9|2737.9|2736.7|2737.9|2736.7|2736.9|2735.7|11
1734349500000|2024-12-16 11:45:00|2738.4|2737.2|2738.4|2737.2|2738.4|2737.2|2737.9|2736.7|20
1734349800000|2024-12-16 11:50:00|2737.9|2736.7|2737.4|2736.2|2738.4|2737.2|2737.4|2736.2|8
1734350100000|2024-12-16 11:55:00|2737.9|2736.7|2737.9|2736.7|2737.9|2736.7|2737.4|2736.2|22
1734350400000|2024-12-16 12:00:00|2737.4|2736.2|2737.6|2736.4|2738.4|2737.2|2737.4|2736.2|25
1734350700000|2024-12-16 12:05:00|2737.9|2736.7|2737.4|2736.2|2737.9|2736.7|2736.9|2735.7|16
1734351000000|2024-12-16 12:10:00|2737.6|2736.4|2738.6|2737.4|2738.9|2737.7|2737.4|2736.2|18
1734351300000|2024-12-16 12:15:00|2738.9|2737.7|2738.9|2737.7|2739.1|2737.9|2738.4|2737.2|20
1734351600000|2024-12-16 12:20:00|2739.4|2738.2|2739.4|2738.2|2739.4|2738.2|2738.9|2737.7|35
1734351900000|2024-12-16 12:25:00|2739.9|2738.7|2739.9|2738.7|2739.9|2738.7|2738.9|2737.7|52
1734352200000|2024-12-16 12:30:00|2740.4|2739.2|2741.4|2740.2|2741.4|2740.2|2739.9|2738.7|27
1734352500000|2024-12-16 12:35:00|2741.6|2740.4|2741.4|2740.2|2741.9|2740.7|2741.1|2739.9|10
1734352800000|2024-12-16 12:40:00|2741.9|2740.7|2742.9|2741.7|2743.4|2742.2|2741.9|2740.7|13
1734353100000|2024-12-16 12:45:00|2742.6|2741.4|2742.4|2741.2|2742.9|2741.7|2742.1|2740.9|13
1734353400000|2024-12-16 12:50:00|2742.1|2740.9|2741.9|2740.7|2742.4|2741.2|2741.4|2740.2|5
1734353700000|2024-12-16 12:55:00|2742.1|2740.9|2741.9|2740.7|2742.4|2741.2|2741.6|2740.4|5
1734354000000|2024-12-16 13:00:00|2741.4|2740.2|2742.1|2740.9|2742.9|2741.7|2741.1|2739.9|245
1734354300000|2024-12-16 13:05:00|2742.4|2741.2|2743.4|2742.2|2743.9|2742.7|2741.9|2740.7|335
1734354600000|2024-12-16 13:10:00|2743.9|2742.7|2746.4|2745.2|2746.4|2745.2|2743.4|2742.2|613
1734354900000|2024-12-16 13:15:00|2745.9|2744.7|2744.6|2743.4|2746.4|2745.2|2744.4|2743.2|258
1734355200000|2024-12-16 13:20:00|2744.4|2743.2|2744.9|2743.7|2745.4|2744.2|2744.4|2743.2|23
1734355500000|2024-12-16 13:25:00|2745.1|2743.9|2744.6|2743.4|2745.4|2744.2|2744.4|2743.2|20
1734355800000|2024-12-16 13:30:00|2744.4|2743.2|2743.9|2742.7|2744.9|2743.7|2743.4|2742.2|67
1734356100000|2024-12-16 13:35:00|2743.6|2742.4|2743.4|2742.2|2744.4|2743.2|2743.4|2742.2|56
1734356400000|2024-12-16 13:40:00|2743.1|2741.9|2743.6|2742.4|2743.9|2742.7|2742.9|2741.7|10
1734356700000|2024-12-16 13:45:00|2743.9|2742.7|2743.6|2742.4|2744.4|2743.2|2743.6|2742.4|56
1734357000000|2024-12-16 13:50:00|2743.9|2742.7|2744.4|2743.2|2744.4|2743.2|2743.9|2742.7|14
1734357300000|2024-12-16 13:55:00|2743.9|2742.7|2744.4|2743.2|2744.9|2743.7|2743.9|2742.7|17
1734357600000|2024-12-16 14:00:00|2744.6|2743.4|2744.1|2742.9|2744.9|2743.7|2743.9|2742.7|13
1734357900000|2024-12-16 14:05:00|2744.4|2743.2|2743.4|2742.2|2744.4|2743.2|2743.4|2742.2|23
1734358200000|2024-12-16 14:10:00|2743.6|2742.4|2743.1|2741.9|2743.6|2742.4|2742.9|2741.7|8
1734358500000|2024-12-16 14:15:00|2742.9|2741.7|2744.1|2742.9|2744.4|2743.2|2742.9|2741.7|22
1734358800000|2024-12-16 14:20:00|2744.4|2743.2|2743.6|2742.4|2744.4|2743.2|2743.4|2742.2|16
1734359100000|2024-12-16 14:25:00|2743.4|2742.2|2743.4|2742.2|2743.9|2742.7|2743.4|2742.2|15
1734359400000|2024-12-16 14:30:00|2743.9|2742.7|2742.4|2741.2|2743.9|2742.7|2741.4|2740.2|115
1734359700000|2024-12-16 14:35:00|2741.9|2740.7|2745.9|2744.7|2745.9|2744.7|2741.4|2740.2|150
1734360000000|2024-12-16 14:40:00|2746.4|2745.2|2745.4|2744.2|2747.1|2745.9|2745.1|2743.9|197
1734360300000|2024-12-16 14:45:00|2746.6|2745.4|2749.4|2748.2|2749.4|2748.2|2746.4|2745.2|96
1734360600000|2024-12-16 14:50:00|2748.9|2747.7|2749.4|2748.2|2749.4|2748.2|2747.4|2746.2|203
1734360900000|2024-12-16 14:55:00|2748.9|2747.7|2749.9|2748.7|2749.9|2748.7|2748.4|2747.2|149
1734361200000|2024-12-16 15:00:00|2750.1|2748.9|2750.9|2749.7|2750.9|2749.7|2749.4|2748.2|114
1734361500000|2024-12-16 15:05:00|2750.4|2749.2|2750.9|2749.7|2751.4|2750.2|2748.9|2747.7|53
1734361800000|2024-12-16 15:10:00|2751.1|2749.9|2749.6|2748.4|2751.9|2750.7|2748.9|2747.7|79
1734362100000|2024-12-16 15:15:00|2749.9|2748.7|2749.9|2748.7|2750.9|2749.7|2749.4|2748.2|50
1734362400000|2024-12-16 15:20:00|2750.1|2748.9|2750.4|2749.2|2750.4|2749.2|2747.9|2746.7|48
1734362700000|2024-12-16 15:25:00|2750.6|2749.4|2751.9|2750.7|2752.9|2751.7|2750.4|2749.2|87
1734363000000|2024-12-16 15:30:00|2751.6|2750.4|2752.4|2751.2|2752.4|2751.2|2751.4|2750.2|18
1734363300000|2024-12-16 15:35:00|2751.9|2750.7|2751.4|2750.2|2752.4|2751.2|2750.4|2749.2|83
1734363600000|2024-12-16 15:40:00|2751.9|2750.7|2751.6|2750.4|2752.4|2751.2|2750.9|2749.7|60
1734363900000|2024-12-16 15:45:00|2751.4|2750.2|2752.9|2751.7|2752.9|2751.7|2751.4|2750.2|42
1734364200000|2024-12-16 15:50:00|2753.1|2751.9|2753.4|2752.2|2754.1|2752.9|2752.9|2751.7|65
1734364500000|2024-12-16 15:55:00|2753.9|2752.7|2749.9|2748.7|2753.9|2752.7|2749.9|2748.7|130
1734364800000|2024-12-16 16:00:00|2750.4|2749.2|2745.6|2744.4|2750.4|2749.2|2745.4|2744.2|299
1734365100000|2024-12-16 16:05:00|2745.9|2744.7|2747.9|2746.7|2747.9|2746.7|2744.9|2743.7|216
1734365400000|2024-12-16 16:10:00|2747.6|2746.4|2746.4|2745.2|2748.9|2747.7|2746.4|2745.2|129
1734365700000|2024-12-16 16:15:00|2746.1|2744.9|2745.4|2744.2|2747.6|2746.4|2744.9|2743.7|58
1734366000000|2024-12-16 16:20:00|2745.9|2744.7|2746.4|2745.2|2746.9|2745.7|2745.4|2744.2|57
1734366300000|2024-12-16 16:25:00|2746.9|2745.7|2746.4|2745.2|2747.4|2746.2|2745.9|2744.7|83
1734366600000|2024-12-16 16:30:00|2746.9|2745.7|2745.6|2744.4|2747.4|2746.2|2745.4|2744.2|110
1734366900000|2024-12-16 16:35:00|2745.9|2744.7|2747.1|2745.9|2747.4|2746.2|2745.4|2744.2|54
1734367200000|2024-12-16 16:40:00|2746.9|2745.7|2746.1|2744.9|2748.4|2747.2|2745.9|2744.7|78
1734367500000|2024-12-16 16:45:00|2746.4|2745.2|2747.9|2746.7|2747.9|2746.7|2745.9|2744.7|41
1734367800000|2024-12-16 16:50:00|2747.4|2746.2|2749.4|2748.2|2749.4|2748.2|2747.4|2746.2|32
1734368100000|2024-12-16 16:55:00|2749.6|2748.4|2749.4|2748.2|2749.9|2748.7|2748.9|2747.7|71
1734368400000|2024-12-16 17:00:00|2749.1|2747.9|2748.4|2747.2|2749.4|2748.2|2748.4|2747.2|13
1734368700000|2024-12-16 17:05:00|2747.9|2746.7|2748.4|2747.2|2748.6|2747.4|2747.4|2746.2|57
1734369000000|2024-12-16 17:10:00|2748.6|2747.4|2748.9|2747.7|2748.9|2747.7|2748.4|2747.2|21
1734369300000|2024-12-16 17:15:00|2749.1|2747.9|2748.9|2747.7|2749.9|2748.7|2748.9|2747.7|41
1734369600000|2024-12-16 17:20:00|2749.4|2748.2|2749.4|2748.2|2749.9|2748.7|2748.9|2747.7|57
1734369900000|2024-12-16 17:25:00|2748.9|2747.7|2750.4|2749.2|2750.4|2749.2|2748.9|2747.7|24
1734370200000|2024-12-16 17:30:00|2750.6|2749.4|2750.4|2749.2|2750.9|2749.7|2750.4|2749.2|23
1734370500000|2024-12-16 17:35:00|2749.9|2748.7|2750.4|2749.2|2750.4|2749.2|2749.4|2748.2|33
1734370800000|2024-12-16 17:40:00|2750.9|2749.7|2750.9|2749.7|2750.9|2749.7|2750.4|2749.2|18
1734371100000|2024-12-16 17:45:00|2750.4|2749.2|2750.9|2749.7|2750.9|2749.7|2750.4|2749.2|91
1734371400000|2024-12-16 17:50:00|2750.6|2749.4|2749.9|2748.7|2750.9|2749.7|2749.9|2748.7|91
1734371700000|2024-12-16 17:55:00|2750.1|2748.9|2750.4|2749.2|2750.4|2749.2|2749.9|2748.7|23
1734372000000|2024-12-16 18:00:00|2750.9|2749.7|2749.4|2748.2|2750.9|2749.7|2749.4|2748.2|151
1734372300000|2024-12-16 18:05:00|2748.9|2747.7|2748.6|2747.4|2749.4|2748.2|2747.9|2746.7|114
1734372600000|2024-12-16 18:10:00|2748.4|2747.2|2748.4|2747.2|2748.9|2747.7|2747.9|2746.7|35
1734372900000|2024-12-16 18:15:00|2748.1|2746.9|2748.9|2747.7|2748.9|2747.7|2747.9|2746.7|36
1734373200000|2024-12-16 18:20:00|2749.4|2748.2|2750.1|2748.9|2750.1|2748.9|2749.4|2748.2|45
1734373500000|2024-12-16 18:25:00|2750.4|2749.2|2750.9|2749.7|2750.9|2749.7|2749.9|2748.7|12
1734373800000|2024-12-16 18:30:00|2751.1|2749.9|2750.4|2749.2|2751.4|2750.2|2750.1|2748.9|34
1734374100000|2024-12-16 18:35:00|2750.1|2748.9|2749.4|2748.2|2750.4|2749.2|2748.9|2747.7|21
1734374400000|2024-12-16 18:40:00|2749.1|2747.9|2749.1|2747.9|2749.4|2748.2|2748.9|2747.7|14
1734374700000|2024-12-16 18:45:00|2749.4|2748.2|2749.4|2748.2|2749.6|2748.4|2748.9|2747.7|34
1734375000000|2024-12-16 18:50:00|2749.1|2747.9|2749.9|2748.7|2749.9|2748.7|2748.9|2747.7|24
1734375300000|2024-12-16 18:55:00|2749.4|2748.2|2749.4|2748.2|2749.9|2748.7|2749.4|2748.2|29
1734375600000|2024-12-16 19:00:00|2748.9|2747.7|2748.4|2747.2|2748.9|2747.7|2748.4|2747.2|26
1734375900000|2024-12-16 19:05:00|2748.1|2746.9|2747.4|2746.2|2748.1|2746.9|2746.9|2745.7|51
1734376200000|2024-12-16 19:10:00|2747.9|2746.7|2748.4|2747.2|2748.4|2747.2|2747.9|2746.7|21
1734376500000|2024-12-16 19:15:00|2748.6|2747.4|2748.4|2747.2|2748.9|2747.7|2747.9|2746.7|32
1734376800000|2024-12-16 19:20:00|2747.9|2746.7|2748.1|2746.9|2748.4|2747.2|2747.6|2746.4|148
1734377100000|2024-12-16 19:25:00|2748.4|2747.2|2747.1|2745.9|2748.4|2747.2|2746.9|2745.7|75
1734377400000|2024-12-16 19:30:00|2747.4|2746.2|2747.4|2746.2|2747.4|2746.2|2746.9|2745.7|98
1734377700000|2024-12-16 19:35:00|2747.9|2746.7|2747.9|2746.7|2748.4|2747.2|2747.9|2746.7|171
1734378000000|2024-12-16 19:40:00|2748.4|2747.2|2748.4|2747.2|2748.4|2747.2|2747.9|2746.7|30
1734378300000|2024-12-16 19:45:00|2748.1|2746.9|2748.4|2747.2|2748.4|2747.2|2747.9|2746.7|43
1734378600000|2024-12-16 19:50:00|2748.6|2747.4|2749.4|2748.2|2749.4|2748.2|2748.4|2747.2|152
1734378900000|2024-12-16 19:55:00|2749.9|2748.7|2749.4|2748.2|2749.9|2748.7|2749.4|2748.2|115
1734379200000|2024-12-16 20:00:00|2748.9|2747.7|2749.4|2748.2|2749.6|2748.4|2748.9|2747.7|131
1734379500000|2024-12-16 20:05:00|2749.6|2748.4|2749.9|2748.7|2750.4|2749.2|2749.6|2748.4|50
1734379800000|2024-12-16 20:10:00|2750.4|2749.2|2749.4|2748.2|2750.4|2749.2|2749.4|2748.2|87
1734380100000|2024-12-16 20:15:00|2749.6|2748.4|2749.4|2748.2|2749.9|2748.7|2749.4|2748.2|39
1734380400000|2024-12-16 20:20:00|2748.9|2747.7|2748.4|2747.2|2748.9|2747.7|2748.4|2747.2|95
1734380700000|2024-12-16 20:25:00|2748.6|2747.4|2748.4|2747.2|2748.9|2747.7|2747.9|2746.7|104
1734381000000|2024-12-16 20:30:00|2748.1|2746.9|2747.9|2746.7|2748.4|2747.2|2747.9|2746.7|148
1734381300000|2024-12-16 20:35:00|2747.4|2746.2|2746.9|2745.7|2747.4|2746.2|2746.9|2745.7|30
1734381600000|2024-12-16 20:40:00|2746.4|2745.2|2745.9|2744.7|2746.9|2745.7|2745.9|2744.7|210
1734381900000|2024-12-16 20:45:00|2745.4|2744.2|2745.4|2744.2|2746.1|2744.9|2744.4|2743.2|171
1734382200000|2024-12-16 20:50:00|2745.1|2743.9|2745.9|2743.9|2746.4|2745.2|2744.6|2743.4|115
1734382500000|2024-12-16 20:55:00|2746|2744|2747.2|2745.2|2747.3|2745.3|2745.7|2743.7|0
1734382800000|2024-12-16 21:00:00|2747.1|2745.1|2747.9|2745.9|2748.3|2746.3|2746.8|2744.8|11
1734383100000|2024-12-16 21:05:00|2747.8|2745.8|2749.2|2747.2|2749.3|2747.3|2747.8|2745.8|0
1734383400000|2024-12-16 21:10:00|2748.9|2746.9|2748.4|2746.4|2749.1|2747.1|2748.3|2746.3|0
1734383700000|2024-12-16 21:15:00|2748.5|2746.5|2748.2|2746.2|2748.5|2746.5|2748|2746|0
1734384000000|2024-12-16 21:20:00|2748.3|2746.3|2748.1|2746.1|2748.4|2746.4|2748.1|2746.1|0
1734384300000|2024-12-16 21:25:00|2748.4|2746.4|2748|2746|2748.4|2746.4|2747.7|2745.7|0
1734384600000|2024-12-16 21:30:00|2747.8|2745.8|2747.9|2745.9|2748.2|2746.2|2747.8|2745.8|0
1734384900000|2024-12-16 21:35:00|2747.7|2745.7|2747.9|2745.9|2748.2|2746.2|2747.7|2745.7|0
1734385200000|2024-12-16 21:40:00|2747.8|2745.8|2748|2746|2748|2746|2747.8|2745.8|0
1734385500000|2024-12-16 21:45:00|2747.9|2745.9|2748|2746|2748.1|2746.1|2747.8|2745.8|0
1734385800000|2024-12-16 21:50:00|2748.1|2746.1|2747.8|2745.8|2748.1|2746.1|2747.7|2745.7|0
1734386100000|2024-12-16 21:55:00|2747.7|2745.7|2748.4|2746.4|2748.4|2746.4|2747.7|2745.7|0
1734386400000|2024-12-16 22:00:00|2748.5|2746.5|2748.5|2746.5|2748.6|2746.6|2748.5|2746.5|0
1734386700000|2024-12-16 22:05:00|2748.7|2746.7|2748.5|2746.5|2748.7|2746.7|2748.4|2746.4|0
1734387000000|2024-12-16 22:10:00|2748.6|2746.6|2748.6|2746.6|2748.6|2746.6|2748.6|2746.6|0
1734387300000|2024-12-16 22:15:00|2748.5|2746.5|2748.3|2746.3|2748.5|2746.5|2748.3|2746.3|0
1734387600000|2024-12-16 22:20:00|2748.1|2746.1|2748.3|2746.3|2748.3|2746.3|2748.1|2746.1|0
1734387900000|2024-12-16 22:25:00|2748.2|2746.2|2748.2|2746.2|2748.3|2746.3|2748.2|2746.2|0
1734388200000|2024-12-16 22:30:00|2748.1|2746.1|2748.1|2746.1|2748.1|2746.1|2748.1|2746.1|0
1734388500000|2024-12-16 22:35:00|2748|2746|2748.3|2746.3|2748.3|2746.3|2748|2746|0
1734389400000|2024-12-16 22:50:00|2748.4|2746.4|2748.4|2746.4|2748.4|2746.4|2748.4|2746.4|0
1734389700000|2024-12-16 22:55:00|2748.3|2746.3|2748.3|2746.3|2748.4|2746.4|2748.2|2746.2|0
1734390000000|2024-12-16 23:00:00|2748.4|2746.4|2747.7|2745.7|2748.9|2746.9|2747.1|2745.1|0
1734390300000|2024-12-16 23:05:00|2747.8|2745.8|2746.9|2744.9|2748.3|2746.3|2746.7|2744.7|0
1734390600000|2024-12-16 23:10:00|2747|2745|2748|2746|2748.2|2746.2|2746.9|2744.9|0
1734390900000|2024-12-16 23:15:00|2748.1|2746.1|2746.1|2744.1|2748.3|2746.3|2745.9|2743.9|0
1734391200000|2024-12-16 23:20:00|2746.2|2744.2|2747|2745|2747.1|2745.1|2746.1|2744.1|0
1734391500000|2024-12-16 23:25:00|2746.9|2744.9|2746.8|2744.8|2747|2745|2746.7|2744.7|0
1734391800000|2024-12-16 23:30:00|2746.6|2744.6|2745.1|2743.1|2746.8|2744.8|2744.8|2742.8|0
1734392100000|2024-12-16 23:35:00|2745|2743|2745.3|2743.3|2745.6|2743.6|2744.4|2742.4|0
1734392400000|2024-12-16 23:40:00|2745.2|2743.2|2747.1|2745.1|2747.1|2745.1|2745.2|2743.2|0
1734392700000|2024-12-16 23:45:00|2746.9|2744.9|2746.5|2745.3|2747.5|2746.3|2744.5|2743.3|629
1734393000000|2024-12-16 23:50:00|2746.7|2745.5|2746|2744.8|2746.7|2745.5|2745|2743.8|338
1734393300000|2024-12-16 23:55:00|2745.7|2744.5|2742|2740.8|2746|2744.8|2741.5|2740.3|355
1734393600000|2024-12-17 00:00:00|2741.8|2741|2748.8|2748|2749|2748.2|2741.8|2741|1714
1734393900000|2024-12-17 00:05:00|2748.3|2747.5|2753.8|2753|2762.8|2762|2748.3|2747.5|2539
1734394200000|2024-12-17 00:10:00|2754.3|2753.5|2751.3|2750.5|2754.8|2754|2749|2748.2|682
1734394500000|2024-12-17 00:15:00|2750.3|2749.5|2750.3|2749.5|2753.3|2752.5|2749.3|2748.5|470
1734394800000|2024-12-17 00:20:00|2750.8|2750|2753.3|2752.5|2753.3|2752.5|2748.8|2748|450
1734395100000|2024-12-17 00:25:00|2752.8|2752|2752.8|2752|2755.3|2754.5|2752.3|2751.5|546
1734395400000|2024-12-17 00:30:00|2753.3|2752.5|2754.8|2754|2756.8|2756|2752.8|2752|565
1734395700000|2024-12-17 00:35:00|2754.3|2753.5|2751.8|2751|2754.8|2754|2751.3|2750.5|247
1734396000000|2024-12-17 00:40:00|2752|2751.2|2752.3|2751.5|2753.8|2753|2751.3|2750.5|195
1734396300000|2024-12-17 00:45:00|2751.8|2751|2749.3|2748.5|2752.3|2751.5|2749.3|2748.5|259
1734396600000|2024-12-17 00:50:00|2748.8|2748|2749.3|2748.5|2749.8|2749|2748|2747.2|212
1734396900000|2024-12-17 00:55:00|2749.5|2748.7|2747.3|2746.5|2750.3|2749.5|2746.8|2746|235
1734397200000|2024-12-17 01:00:00|2746.8|2746|2744|2743.2|2746.8|2746|2743.8|2743|320
1734397500000|2024-12-17 01:05:00|2744.3|2743.5|2743.8|2743|2745|2744.2|2743.3|2742.5|334
1734397800000|2024-12-17 01:10:00|2743.5|2742.7|2741.3|2740.5|2744.3|2743.5|2741|2740.2|226
1734398100000|2024-12-17 01:15:00|2741|2740.2|2741|2740.2|2741.3|2740.5|2739.5|2738.7|280
1734398400000|2024-12-17 01:20:00|2741.3|2740.5|2742.3|2741.5|2743|2742.2|2740.3|2739.5|175
1734398700000|2024-12-17 01:25:00|2742.8|2742|2743.3|2742.5|2744.3|2743.5|2741.8|2741|166
1734399000000|2024-12-17 01:30:00|2743|2742.2|2744.3|2743.5|2745.5|2744.7|2742.8|2742|195
1734399300000|2024-12-17 01:35:00|2744.5|2743.7|2745.3|2744.5|2745.8|2745|2744.3|2743.5|102
1734399600000|2024-12-17 01:40:00|2745.8|2745|2747.3|2746.5|2747.3|2746.5|2745.8|2745|282
1734399900000|2024-12-17 01:45:00|2747|2746.2|2747.8|2747|2747.8|2747|2746.8|2746|109
1734400200000|2024-12-17 01:50:00|2748|2747.2|2746.8|2746|2748.3|2747.5|2746.3|2745.5|179
1734400500000|2024-12-17 01:55:00|2746.5|2745.7|2744.8|2744|2746.5|2745.7|2743.8|2743|152
1734400800000|2024-12-17 02:00:00|2744.3|2743.5|2742.8|2742|2744.8|2744|2742.8|2742|181
1734401100000|2024-12-17 02:05:00|2742.5|2741.7|2741.3|2740.5|2743.3|2742.5|2741.3|2740.5|102
1734401400000|2024-12-17 02:10:00|2741|2740.2|2739|2738.2|2741|2740.2|2738.8|2738|178
1734401700000|2024-12-17 02:15:00|2738.8|2738|2736.8|2736|2739.8|2739|2736.3|2735.5|396
1734402000000|2024-12-17 02:20:00|2736.3|2735.5|2738.8|2738|2738.8|2738|2736.3|2735.5|367
1734402300000|2024-12-17 02:25:00|2739|2738.2|2739|2738.2|2741.3|2740.5|2738.8|2738|206
1734402600000|2024-12-17 02:30:00|2739.2|2738|2740|2738.8|2741|2739.8|2739.2|2738|258
1734402900000|2024-12-17 02:35:00|2740.2|2739|2741|2739.8|2741.5|2740.3|2740.2|2739|93
1734403200000|2024-12-17 02:40:00|2740.5|2739.3|2741.5|2740.3|2741.5|2740.3|2740.5|2739.3|136
1734403500000|2024-12-17 02:45:00|2741.7|2740.5|2741.5|2740.3|2742|2740.8|2741|2739.8|377
1734403800000|2024-12-17 02:50:00|2741.7|2740.5|2742|2740.8|2742.5|2741.3|2741.5|2740.3|166
1734404100000|2024-12-17 02:55:00|2741.5|2740.3|2741|2739.8|2742|2740.8|2740.5|2739.3|203
1734404400000|2024-12-17 03:00:00|2740.7|2739.5|2741.5|2740.3|2742.5|2741.3|2740.7|2739.5|270
1734404700000|2024-12-17 03:05:00|2742|2740.8|2741|2739.8|2742|2740.8|2740.7|2739.5|89
1734405000000|2024-12-17 03:10:00|2740.7|2739.5|2741|2739.8|2741.5|2740.3|2740.7|2739.5|154
1734405300000|2024-12-17 03:15:00|2740.5|2739.3|2740|2738.8|2741|2739.8|2740|2738.8|161
1734405600000|2024-12-17 03:20:00|2740.2|2739|2740.5|2739.3|2740.5|2739.3|2740|2738.8|107
1734405900000|2024-12-17 03:25:00|2740.2|2739|2740|2738.8|2740.2|2739|2740|2738.8|172
1734406200000|2024-12-17 03:30:00|2739.8|2739|2739.8|2739|2741.8|2741|2739.3|2738.5|233
1734406500000|2024-12-17 03:35:00|2739.5|2738.7|2741.3|2740.5|2742.8|2742|2739.5|2738.7|187
1734406800000|2024-12-17 03:40:00|2741|2740.2|2740.8|2740|2741|2740.2|2739.3|2738.5|218
1734407100000|2024-12-17 03:45:00|2740.5|2739.7|2741.8|2741|2742.3|2741.5|2740.5|2739.7|58
1734407400000|2024-12-17 03:50:00|2741.5|2740.7|2742.3|2741.5|2742.3|2741.5|2740.3|2739.5|119
1734407700000|2024-12-17 03:55:00|2741.8|2741|2742.8|2742|2742.8|2742|2740.3|2739.5|286
1734408000000|2024-12-17 04:00:00|2743|2742.2|2744|2743.2|2744.8|2744|2742.3|2741.5|208
1734408300000|2024-12-17 04:05:00|2744.3|2743.5|2744.8|2744|2745.8|2745|2744.3|2743.5|235
1734408600000|2024-12-17 04:10:00|2745.3|2744.5|2744.8|2744|2746.3|2745.5|2744.8|2744|131
1734408900000|2024-12-17 04:15:00|2744.5|2743.7|2743.3|2742.5|2744.8|2744|2742.8|2742|222
1734409200000|2024-12-17 04:20:00|2743|2742.2|2742.3|2741.5|2743.3|2742.5|2741.8|2741|88
1734409500000|2024-12-17 04:25:00|2741.8|2741|2742.3|2741.5|2742.8|2742|2741.8|2741|132
1734409800000|2024-12-17 04:30:00|2741.8|2741|2740.8|2740|2741.8|2741|2740.3|2739.5|164
1734410100000|2024-12-17 04:35:00|2740.5|2739.7|2738.3|2737.5|2740.5|2739.7|2738|2737.2|175
1734410400000|2024-12-17 04:40:00|2738|2737.2|2736.3|2735.5|2738.3|2737.5|2735.3|2734.5|305
1734410700000|2024-12-17 04:45:00|2735.8|2735|2735.8|2735|2736.3|2735.5|2734.8|2734|348
1734411000000|2024-12-17 04:50:00|2735.3|2734.5|2736.8|2736|2736.8|2736|2735.3|2734.5|188
1734411300000|2024-12-17 04:55:00|2737.3|2736.5|2734.5|2733.7|2737.3|2736.5|2734.3|2733.5|148
1734411600000|2024-12-17 05:00:00|2734.8|2734|2734.8|2734|2735.3|2734.5|2733.8|2733|241
1734411900000|2024-12-17 05:05:00|2735.3|2734.5|2737.8|2737|2738.3|2737.5|2735.3|2734.5|209
1734412200000|2024-12-17 05:10:00|2738.3|2737.5|2737|2736.2|2738.3|2737.5|2736.8|2736|115
1734412500000|2024-12-17 05:15:00|2737.3|2736.5|2736.3|2735.5|2737.3|2736.5|2735.3|2734.5|168
1734412800000|2024-12-17 05:20:00|2735.8|2735|2734.8|2734|2736.3|2735.5|2734.3|2733.5|227
1734413100000|2024-12-17 05:25:00|2735.3|2734.5|2738|2737.2|2738.3|2737.5|2735.3|2734.5|321
1734413400000|2024-12-17 05:30:00|2738.3|2737.5|2739.8|2739|2739.8|2739|2738.3|2737.5|267
1734413700000|2024-12-17 05:35:00|2740.3|2739.5|2739.3|2738.5|2740.8|2740|2738.3|2737.5|306
1734414000000|2024-12-17 05:40:00|2738.8|2738|2740.3|2739.5|2741.3|2740.5|2738.3|2737.5|222
1734414300000|2024-12-17 05:45:00|2740.8|2740|2738.3|2737.5|2740.8|2740|2738.3|2737.5|143
1734414600000|2024-12-17 05:50:00|2738.5|2737.7|2738.3|2737.5|2739.3|2738.5|2737.8|2737|283
1734414900000|2024-12-17 05:55:00|2738.8|2738|2737.3|2736.5|2738.8|2738|2736.8|2736|402
1734415200000|2024-12-17 06:00:00|2736.8|2736|2735.3|2734.5|2736.8|2736|2735.3|2734.5|454
1734415500000|2024-12-17 06:05:00|2734.8|2734|2733.8|2733|2735.8|2735|2733.8|2733|846
1734415800000|2024-12-17 06:10:00|2733.5|2732.7|2732.3|2731.5|2733.8|2733|2731.5|2730.7|731
1734416100000|2024-12-17 06:15:00|2732|2731.2|2731.5|2730.7|2732.8|2732|2731|2730.2|635
1734416400000|2024-12-17 06:20:00|2731.8|2731|2730.8|2730|2731.8|2731|2728.3|2727.5|943
1734416700000|2024-12-17 06:25:00|2730.3|2729.5|2723.8|2723|2730.3|2729.5|2723.8|2723|2283
1734417000000|2024-12-17 06:30:00|2724.3|2723.5|2727.3|2726.5|2727.3|2726.5|2723.8|2723|2147
1734417300000|2024-12-17 06:35:00|2727.8|2727|2728.4|2726.4|2728.8|2728|2727.8|2726.4|401
1734417600000|2024-12-17 06:40:00|2728.5|2726.5|2729.1|2727.1|2729.7|2727.7|2728.3|2726.3|8
1734417900000|2024-12-17 06:45:00|2729|2727|2729.5|2727.5|2729.9|2727.9|2729|2727|891
1734418200000|2024-12-17 06:50:00|2729.4|2727.4|2729.6|2727.6|2730|2728|2729.4|2727.4|0
1734418500000|2024-12-17 06:55:00|2729.7|2727.7|2730.7|2728.7|2730.7|2728.7|2729.5|2727.5|0
1734418800000|2024-12-17 07:00:00|2731|2729|2730.9|2728.9|2731.4|2729.4|2730.5|2728.5|0
1734419100000|2024-12-17 07:05:00|2731|2729|2730.6|2728.6|2731.3|2729.3|2730.2|2728.2|0
1734419400000|2024-12-17 07:10:00|2730.5|2728.5|2730.2|2728.2|2730.6|2728.6|2729.7|2727.7|0
1734419700000|2024-12-17 07:15:00|2730.3|2728.3|2730.2|2728.2|2730.4|2728.4|2729.5|2727.5|0
1734420000000|2024-12-17 07:20:00|2730|2728|2730.3|2728.3|2730.6|2728.6|2730|2728|0
1734420300000|2024-12-17 07:25:00|2730.2|2728.2|2730.1|2728.1|2730.6|2728.6|2729.9|2727.9|0
1734420600000|2024-12-17 07:30:00|2730.2|2728.2|2729.4|2727.4|2730.5|2728.5|2729.3|2727.3|0
1734420900000|2024-12-17 07:35:00|2729.6|2727.6|2728.3|2726.3|2729.7|2727.7|2728.3|2726.3|0
1734421200000|2024-12-17 07:40:00|2728.1|2726.1|2726.9|2724.9|2728.4|2726.4|2726.8|2724.8|0
1734421500000|2024-12-17 07:45:00|2726.8|2724.8|2724.3|2722.3|2726.8|2724.8|2724|2722|0
1734421800000|2024-12-17 07:50:00|2724.4|2722.4|2726.1|2724.1|2726.4|2724.4|2723.9|2721.9|0
1734422100000|2024-12-17 07:55:00|2726.2|2724.2|2726.6|2724.6|2727.8|2725.8|2726.2|2724.2|0
1734422400000|2024-12-17 08:00:00|2726.7|2724.7|2729|2727.8|2730.5|2729.3|2726.4|2724.4|335
1734422700000|2024-12-17 08:05:00|2729.5|2728.3|2729.5|2728.3|2730|2728.8|2729|2727.8|108
1734423000000|2024-12-17 08:10:00|2730|2728.8|2731|2729.8|2731|2729.8|2729.5|2728.3|127
1734423300000|2024-12-17 08:15:00|2731.5|2730.3|2730|2728.8|2731.5|2730.3|2729.7|2728.5|99
1734423600000|2024-12-17 08:20:00|2729.7|2728.5|2729.5|2728.3|2731|2729.8|2729|2727.8|68
1734423900000|2024-12-17 08:25:00|2729.7|2728.5|2729.5|2728.3|2729.7|2728.5|2728.5|2727.3|27
1734424200000|2024-12-17 08:30:00|2729.2|2728|2727.5|2726.3|2730.7|2729.5|2727.5|2726.3|67
1734424500000|2024-12-17 08:35:00|2727.7|2726.5|2726.7|2725.5|2728.7|2727.5|2726.5|2725.3|67
1734424800000|2024-12-17 08:40:00|2727|2725.8|2726.5|2725.3|2727|2725.8|2725.5|2724.3|82
1734425100000|2024-12-17 08:45:00|2726|2724.8|2728.5|2727.3|2728.5|2727.3|2725.5|2724.3|100
1734425400000|2024-12-17 08:50:00|2728|2726.8|2728.5|2727.3|2729|2727.8|2728|2726.8|175
1734425700000|2024-12-17 08:55:00|2729|2727.8|2729|2727.8|2730|2728.8|2728.5|2727.3|183
1734426000000|2024-12-17 09:00:00|2728.5|2727.3|2730|2728.8|2730.2|2729|2728|2726.8|197
1734426300000|2024-12-17 09:05:00|2729.5|2728.3|2730|2728.8|2730.5|2729.3|2729|2727.8|28
1734426600000|2024-12-17 09:10:00|2730.2|2729|2729|2727.8|2730.2|2729|2728.5|2727.3|34
1734426900000|2024-12-17 09:15:00|2729.2|2728|2728.7|2727.5|2729.5|2728.3|2728.5|2727.3|50
1734427200000|2024-12-17 09:20:00|2728.5|2727.3|2727.5|2726.3|2729.2|2728|2727|2725.8|93
1734427500000|2024-12-17 09:25:00|2727.7|2726.5|2728|2726.8|2728.5|2727.3|2727|2725.8|58
1734427800000|2024-12-17 09:30:00|2728.5|2727.3|2728|2726.8|2728.5|2727.3|2727.7|2726.5|87
1734428100000|2024-12-17 09:35:00|2727.5|2726.3|2728|2726.8|2728|2726.8|2727.5|2726.3|133
1734428400000|2024-12-17 09:40:00|2727.7|2726.5|2729|2727.8|2729.2|2728|2727.5|2726.3|142
1734428700000|2024-12-17 09:45:00|2729.2|2728|2729.5|2728.3|2730|2728.8|2729|2727.8|28
1734429000000|2024-12-17 09:50:00|2729.7|2728.5|2730.7|2729.5|2731|2729.8|2729.5|2728.3|72
1734429300000|2024-12-17 09:55:00|2730.5|2729.3|2731|2729.8|2731.2|2730|2730.5|2729.3|87
1734429600000|2024-12-17 10:00:00|2731.2|2730|2732.5|2731.3|2732.5|2731.3|2731|2729.8|92
1734429900000|2024-12-17 10:05:00|2732.2|2731|2731.5|2730.3|2732.5|2731.3|2731.5|2730.3|18
1734430200000|2024-12-17 10:10:00|2731|2729.8|2731|2729.8|2731|2729.8|2731|2729.8|72
1734430500000|2024-12-17 10:15:00|2730.7|2729.5|2730|2728.8|2731|2729.8|2730|2728.8|66
1734430800000|2024-12-17 10:20:00|2730.5|2729.3|2730.5|2729.3|2730.7|2729.5|2730|2728.8|65
1734431100000|2024-12-17 10:25:00|2730|2728.8|2730.5|2729.3|2730.5|2729.3|2730|2728.8|39
1734431400000|2024-12-17 10:30:00|2730|2728.8|2731.5|2730.3|2731.5|2730.3|2730|2728.8|95
1734431700000|2024-12-17 10:35:00|2731.7|2730.5|2732|2730.8|2732.2|2731|2731.5|2730.3|9
1734432000000|2024-12-17 10:40:00|2732.2|2731|2732.5|2731.3|2732.7|2731.5|2732|2730.8|41
1734432300000|2024-12-17 10:45:00|2732.7|2731.5|2732|2730.8|2732.7|2731.5|2731.7|2730.5|21
1734432600000|2024-12-17 10:50:00|2732.2|2731|2733|2731.8|2733|2731.8|2732|2730.8|1
1734432900000|2024-12-17 10:55:00|2732.7|2731.5|2732.5|2731.3|2732.7|2731.5|2732.5|2731.3|22
1734433200000|2024-12-17 11:00:00|2732|2730.8|2732|2730.8|2733|2731.8|2732|2730.8|118
1734433500000|2024-12-17 11:05:00|2731.7|2730.5|2734|2732.8|2734|2732.8|2731.5|2730.3|86
1734433800000|2024-12-17 11:10:00|2733.7|2732.5|2734|2732.8|2734|2732.8|2733.5|2732.3|116
1734434100000|2024-12-17 11:15:00|2734.5|2733.3|2735|2733.8|2735|2733.8|2734|2732.8|124
1734434400000|2024-12-17 11:20:00|2735.5|2734.3|2735.5|2734.3|2735.7|2734.5|2735.5|2734.3|31
1734434700000|2024-12-17 11:25:00|2735.7|2734.5|2736.5|2735.3|2736.5|2735.3|2735.7|2734.5|119
1734435000000|2024-12-17 11:30:00|2736.2|2735|2736|2734.8|2736.7|2735.5|2736|2734.8|84
1734435300000|2024-12-17 11:35:00|2736.2|2735|2735.7|2734.5|2736.2|2735|2735.5|2734.3|43
1734435600000|2024-12-17 11:40:00|2735.5|2734.3|2735|2733.8|2735.7|2734.5|2735|2733.8|274
1734435900000|2024-12-17 11:45:00|2734.5|2733.3|2736|2734.8|2736|2734.8|2734.5|2733.3|191
1734436200000|2024-12-17 11:50:00|2736.2|2735|2734.2|2733|2736.2|2735|2734.2|2733|162
1734436500000|2024-12-17 11:55:00|2734|2732.8|2735|2733.8|2735|2733.8|2734|2732.8|64
1734436800000|2024-12-17 12:00:00|2734.7|2733.5|2734.5|2733.3|2735.5|2734.3|2734.2|2733|369
1734437100000|2024-12-17 12:05:00|2734|2732.8|2733.5|2732.3|2734.5|2733.3|2733.5|2732.3|17
1734437400000|2024-12-17 12:10:00|2733.7|2732.5|2733.5|2732.3|2734|2732.8|2733|2731.8|198
1734437700000|2024-12-17 12:15:00|2733.2|2732|2733.5|2732.3|2733.5|2732.3|2733.2|2732|70
1734438000000|2024-12-17 12:20:00|2733|2731.8|2732.5|2731.3|2733|2731.8|2732.5|2731.3|142
1734438300000|2024-12-17 12:25:00|2733|2731.8|2733.7|2732.5|2733.7|2732.5|2733|2731.8|72
1734438600000|2024-12-17 12:30:00|2734|2732.8|2734|2732.8|2734.2|2733|2733|2731.8|115
1734438900000|2024-12-17 12:35:00|2733.5|2732.3|2734.2|2733|2734.5|2733.3|2733.5|2732.3|96
1734439200000|2024-12-17 12:40:00|2734.5|2733.3|2735.5|2734.3|2735.7|2734.5|2734|2732.8|265
1734439500000|2024-12-17 12:45:00|2735.2|2734|2735.5|2734.3|2736|2734.8|2735|2733.8|128
1734439800000|2024-12-17 12:50:00|2735|2733.8|2733.5|2732.3|2735.5|2734.3|2733.5|2732.3|101
1734440100000|2024-12-17 12:55:00|2733|2731.8|2732.5|2731.3|2733|2731.8|2732.5|2731.3|23
1734440400000|2024-12-17 13:00:00|2732.2|2731|2730|2728.8|2732.2|2731|2730|2728.8|216
1734440700000|2024-12-17 13:05:00|2729.5|2728.3|2728.5|2727.3|2729.5|2728.3|2728|2726.8|201
1734441000000|2024-12-17 13:10:00|2728.2|2727|2728|2726.8|2728.5|2727.3|2727.5|2726.3|194
1734441300000|2024-12-17 13:15:00|2727.7|2726.5|2728.5|2727.3|2728.5|2727.3|2727.7|2726.5|126
1734441600000|2024-12-17 13:20:00|2729|2727.8|2728.7|2727.5|2729|2727.8|2728.5|2727.3|32
1734441900000|2024-12-17 13:25:00|2728.5|2727.3|2729.5|2728.3|2729.5|2728.3|2728.5|2727.3|19
1734442200000|2024-12-17 13:30:00|2728.7|2727.5|2728|2726.8|2729.5|2728.3|2727.5|2726.3|57
1734442500000|2024-12-17 13:35:00|2727.7|2726.5|2730|2728.8|2730|2728.8|2727|2725.8|33
1734442800000|2024-12-17 13:40:00|2730.2|2729|2730|2728.8|2732|2730.8|2730|2728.8|47
1734443100000|2024-12-17 13:45:00|2730.2|2729|2730|2728.8|2731|2729.8|2730|2728.8|22
1734443400000|2024-12-17 13:50:00|2730.2|2729|2731|2729.8|2731|2729.8|2729.5|2728.3|48
1734443700000|2024-12-17 13:55:00|2731.5|2730.3|2731.5|2730.3|2732.5|2731.3|2731.5|2730.3|88
1734444000000|2024-12-17 14:00:00|2731|2729.8|2732|2730.8|2732.5|2731.3|2731|2729.8|35
1734444300000|2024-12-17 14:05:00|2731.7|2730.5|2730|2728.8|2732|2730.8|2730|2728.8|40
1734444600000|2024-12-17 14:10:00|2729.5|2728.3|2729.5|2728.3|2729.7|2728.5|2728.5|2727.3|20
1734444900000|2024-12-17 14:15:00|2729.7|2728.5|2728|2726.8|2729.7|2728.5|2728|2726.8|13
1734445200000|2024-12-17 14:20:00|2727.7|2726.5|2727.5|2726.3|2728.2|2727|2727|2725.8|15
1734445500000|2024-12-17 14:25:00|2727|2725.8|2725|2723.8|2727.5|2726.3|2725|2723.8|104
1734445800000|2024-12-17 14:30:00|2724.7|2723.5|2726|2724.8|2727.5|2726.3|2723|2721.8|212
1734446100000|2024-12-17 14:35:00|2726.5|2725.3|2724.5|2723.3|2727.5|2726.3|2723.7|2722.5|112
1734446400000|2024-12-17 14:40:00|2725|2723.8|2726|2724.8|2726|2724.8|2723.5|2722.3|123
1734446700000|2024-12-17 14:45:00|2725.7|2724.5|2725|2723.8|2726|2724.8|2724|2722.8|74
1734447000000|2024-12-17 14:50:00|2725.2|2724|2726.5|2725.3|2726.5|2725.3|2724.5|2723.3|63
1734447300000|2024-12-17 14:55:00|2726|2724.8|2726.5|2725.3|2727.5|2726.3|2725.5|2724.3|65
1734447600000|2024-12-17 15:00:00|2726.2|2725|2723|2721.8|2726.5|2725.3|2722|2720.8|99
1734447900000|2024-12-17 15:05:00|2723.2|2722|2724.5|2723.3|2724.5|2723.3|2722|2720.8|61
1734448200000|2024-12-17 15:10:00|2724.2|2723|2723|2721.8|2724.5|2723.3|2722.5|2721.3|20
1734448500000|2024-12-17 15:15:00|2722.7|2721.5|2723.2|2722|2724.5|2723.3|2722.5|2721.3|38
1734448800000|2024-12-17 15:20:00|2723|2721.8|2722|2720.8|2723.5|2722.3|2721|2719.8|35
1734449100000|2024-12-17 15:25:00|2721.7|2720.5|2722.5|2721.3|2723|2721.8|2720.7|2719.5|102
1734449400000|2024-12-17 15:30:00|2722.7|2721.5|2724|2722.8|2724.7|2723.5|2722.5|2721.3|128
1734449700000|2024-12-17 15:35:00|2723.7|2722.5|2725.5|2724.3|2725.5|2724.3|2723.5|2722.3|25
1734450000000|2024-12-17 15:40:00|2726|2724.8|2725|2723.8|2726|2724.8|2723.5|2722.3|77
1734450300000|2024-12-17 15:45:00|2724.5|2723.3|2725.5|2724.3|2726|2724.8|2724.5|2723.3|29
1734450600000|2024-12-17 15:50:00|2725|2723.8|2725.5|2724.3|2726|2724.8|2724|2722.8|75
1734450900000|2024-12-17 15:55:00|2725|2723.8|2727|2725.8|2727.5|2726.3|2725|2723.8|58
1734451200000|2024-12-17 16:00:00|2726.5|2725.3|2727|2725.8|2728.5|2727.3|2726.5|2725.3|97
1734451500000|2024-12-17 16:05:00|2726.7|2725.5|2728.7|2727.5|2729|2727.8|2726|2724.8|99
1734451800000|2024-12-17 16:10:00|2729|2727.8|2729|2727.8|2730|2728.8|2728.2|2727|35
1734452100000|2024-12-17 16:15:00|2728.7|2727.5|2729.5|2728.3|2729.5|2728.3|2727.5|2726.3|73
1734452400000|2024-12-17 16:20:00|2729|2727.8|2729|2727.8|2730|2728.8|2728.5|2727.3|103
1734452700000|2024-12-17 16:25:00|2729.5|2728.3|2729.5|2728.3|2730|2728.8|2729|2727.8|73
1734453000000|2024-12-17 16:30:00|2729.2|2728|2731|2729.8|2731.5|2730.3|2729|2727.8|73
1734453300000|2024-12-17 16:35:00|2730.5|2729.3|2732.5|2731.3|2732.5|2731.3|2730.5|2729.3|91
1734453600000|2024-12-17 16:40:00|2732|2730.8|2732|2730.8|2733|2731.8|2731.5|2730.3|99
1734453900000|2024-12-17 16:45:00|2732.5|2731.3|2731.5|2730.3|2732.5|2731.3|2730.7|2729.5|38
1734454200000|2024-12-17 16:50:00|2731|2729.8|2730|2728.8|2732|2730.8|2730|2728.8|82
1734454500000|2024-12-17 16:55:00|2730.2|2729|2729.5|2728.3|2730.2|2729|2728.5|2727.3|148
1734454800000|2024-12-17 17:00:00|2729|2727.8|2727.7|2726.5|2729.5|2728.3|2727|2725.8|114
1734455100000|2024-12-17 17:05:00|2728|2726.8|2729.5|2728.3|2729.5|2728.3|2727.5|2726.3|42
1734455400000|2024-12-17 17:10:00|2729|2727.8|2728|2726.8|2729|2727.8|2727|2725.8|63
1734455700000|2024-12-17 17:15:00|2728.2|2727|2727.5|2726.3|2728.5|2727.3|2727.5|2726.3|46
1734456000000|2024-12-17 17:20:00|2728|2726.8|2727.5|2726.3|2729|2727.8|2727.5|2726.3|80
1734456300000|2024-12-17 17:25:00|2728|2726.8|2728.5|2727.3|2728.5|2727.3|2728|2726.8|42
1734456600000|2024-12-17 17:30:00|2728|2726.8|2728.5|2727.3|2729|2727.8|2728|2726.8|36
1734456900000|2024-12-17 17:35:00|2728.7|2727.5|2729|2727.8|2729.5|2728.3|2728|2726.8|97
1734457200000|2024-12-17 17:40:00|2729.5|2728.3|2729.5|2728.3|2730|2728.8|2728.5|2727.3|71
1734457500000|2024-12-17 17:45:00|2729|2727.8|2729|2727.8|2729.2|2728|2728.5|2727.3|51
1734457800000|2024-12-17 17:50:00|2729.5|2728.3|2729.5|2728.3|2730|2728.8|2729|2727.8|27
1734458100000|2024-12-17 17:55:00|2730|2728.8|2731.5|2730.3|2731.5|2730.3|2729.5|2728.3|85
1734458400000|2024-12-17 18:00:00|2731.2|2730|2732.5|2731.3|2732.5|2731.3|2731|2729.8|32
1734458700000|2024-12-17 18:05:00|2732|2730.8|2732.5|2731.3|2732.5|2731.3|2732|2730.8|25
1734459000000|2024-12-17 18:10:00|2732|2730.8|2732|2730.8|2732.5|2731.3|2731.5|2730.3|33
1734459300000|2024-12-17 18:15:00|2731.7|2730.5|2730.2|2729|2732|2730.8|2730|2728.8|30
1734459600000|2024-12-17 18:20:00|2730.5|2729.3|2730|2728.8|2730.5|2729.3|2729|2727.8|17
1734459900000|2024-12-17 18:25:00|2729.7|2728.5|2728.5|2727.3|2729.7|2728.5|2728.5|2727.3|26
1734460200000|2024-12-17 18:30:00|2728.2|2727|2728|2726.8|2728.5|2727.3|2727|2725.8|32
1734460500000|2024-12-17 18:35:00|2727.7|2726.5|2727.5|2726.3|2727.7|2726.5|2727|2725.8|40
1734460800000|2024-12-17 18:40:00|2728|2726.8|2726.5|2725.3|2728|2726.8|2726.5|2725.3|37
1734461100000|2024-12-17 18:45:00|2727|2725.8|2726.7|2725.5|2727|2725.8|2726.5|2725.3|42
1734461400000|2024-12-17 18:50:00|2727|2725.8|2728.2|2727|2728.5|2727.3|2726.7|2725.5|19
1734461700000|2024-12-17 18:55:00|2728|2726.8|2728.2|2727|2728.5|2727.3|2727.5|2726.3|16
1734462000000|2024-12-17 19:00:00|2728|2726.8|2727|2725.8|2728.2|2727|2727|2725.8|19
1734462300000|2024-12-17 19:05:00|2727.2|2726|2727.5|2726.3|2727.7|2726.5|2727|2725.8|10
1734462600000|2024-12-17 19:10:00|2728|2726.8|2728|2726.8|2728|2726.8|2727.5|2726.3|9
1734462900000|2024-12-17 19:15:00|2728.5|2727.3|2727.5|2726.3|2728.5|2727.3|2727.2|2726|12
1734463200000|2024-12-17 19:20:00|2727.2|2726|2726.5|2725.3|2727.5|2726.3|2726.2|2725|13
1734463500000|2024-12-17 19:25:00|2726.7|2725.5|2726.5|2725.3|2727.2|2726|2726.5|2725.3|10
1734463800000|2024-12-17 19:30:00|2726|2724.8|2725.5|2724.3|2726.5|2725.3|2725.5|2724.3|60
1734464100000|2024-12-17 19:35:00|2725.7|2724.5|2725.5|2724.3|2726|2724.8|2725.5|2724.3|44
1734464400000|2024-12-17 19:40:00|2726|2724.8|2727|2725.8|2727.5|2726.3|2725.5|2724.3|54
1734464700000|2024-12-17 19:45:00|2726.7|2725.5|2726.2|2725|2727|2725.8|2725.5|2724.3|40
1734465000000|2024-12-17 19:50:00|2726|2724.8|2725.5|2724.3|2726.5|2725.3|2725.5|2724.3|25
1734465300000|2024-12-17 19:55:00|2725.7|2724.5|2726|2724.8|2726.5|2725.3|2725.5|2724.3|19
1734465600000|2024-12-17 20:00:00|2725.7|2724.5|2725|2723.8|2726|2724.8|2725|2723.8|36
1734465900000|2024-12-17 20:05:00|2725.2|2724|2725.5|2724.3|2725.5|2724.3|2724.5|2723.3|23
1734466200000|2024-12-17 20:10:00|2726|2724.8|2725|2723.8|2726|2724.8|2724.5|2723.3|17
1734466500000|2024-12-17 20:15:00|2725.2|2724|2725|2723.8|2725.5|2724.3|2725|2723.8|24
1734466800000|2024-12-17 20:20:00|2724.5|2723.3|2724|2722.8|2724.7|2723.5|2724|2722.8|32
1734467100000|2024-12-17 20:25:00|2723.7|2722.5|2724.5|2723.3|2724.5|2723.3|2723.5|2722.3|56
1734467400000|2024-12-17 20:30:00|2724.7|2723.5|2723.5|2722.3|2725|2723.8|2723.5|2722.3|72
1734467700000|2024-12-17 20:35:00|2723.2|2722|2723.5|2722.3|2723.5|2722.3|2723|2721.8|46
1734468000000|2024-12-17 20:40:00|2723.7|2722.5|2724.5|2723.3|2724.5|2723.3|2723|2721.8|130
1734468300000|2024-12-17 20:45:00|2725|2723.8|2724.2|2723|2726.5|2725.3|2724|2722.8|125
1734468600000|2024-12-17 20:50:00|2724.5|2723.3|2727.7|2725.7|2727.7|2725.7|2724.2|2723|100
1734468900000|2024-12-17 20:55:00|2727.8|2725.8|2725.9|2723.9|2728.6|2726.6|2725.3|2723.3|1
1734469200000|2024-12-17 21:00:00|2725.5|2723.5|2724.8|2722.8|2726.8|2724.8|2724.6|2722.6|16
1734469500000|2024-12-17 21:05:00|2724.9|2722.9|2725.7|2723.7|2726.1|2724.1|2724.6|2722.6|0
1734469800000|2024-12-17 21:10:00|2725.6|2723.6|2725.7|2723.7|2726|2724|2725.3|2723.3|0
1734470100000|2024-12-17 21:15:00|2725.6|2723.6|2725.8|2723.8|2726|2724|2725.2|2723.2|0
1734470400000|2024-12-17 21:20:00|2725.9|2723.9|2727|2725|2727.2|2725.2|2725.9|2723.9|0
1734470700000|2024-12-17 21:25:00|2726.9|2724.9|2726.7|2724.7|2727.4|2725.4|2726.7|2724.7|0
1734471000000|2024-12-17 21:30:00|2726.6|2724.6|2727.2|2725.2|2727.7|2725.7|2726.6|2724.6|0
1734471300000|2024-12-17 21:35:00|2727.1|2725.1|2726.6|2724.6|2727.3|2725.3|2726.3|2724.3|0
1734471600000|2024-12-17 21:40:00|2726.4|2724.4|2726.7|2724.7|2726.8|2724.8|2726.3|2724.3|0
1734471900000|2024-12-17 21:45:00|2726.8|2724.8|2727.7|2725.7|2727.8|2725.8|2726.5|2724.5|0
1734472200000|2024-12-17 21:50:00|2727.8|2725.8|2727.7|2725.7|2728.1|2726.1|2727.4|2725.4|0
1734472500000|2024-12-17 21:55:00|2727.6|2725.6|2726.8|2724.8|2727.8|2725.8|2726.8|2724.8|0
1734472800000|2024-12-17 22:00:00|2726.9|2724.9|2726.8|2724.8|2726.9|2724.9|2726.8|2724.8|0
1734473100000|2024-12-17 22:05:00|2726.9|2724.9|2726.9|2724.9|2726.9|2724.9|2726.9|2724.9|0
1734473700000|2024-12-17 22:15:00|2726.8|2724.8|2726.8|2724.8|2726.8|2724.8|2726.8|2724.8|0
1734474000000|2024-12-17 22:20:00|2726.9|2724.9|2726.9|2724.9|2726.9|2724.9|2726.9|2724.9|0
1734474300000|2024-12-17 22:25:00|2727|2725|2727|2725|2727|2725|2727|2725|0
1734474600000|2024-12-17 22:30:00|2726.9|2724.9|2727|2725|2727|2725|2726.9|2724.9|0
1734474900000|2024-12-17 22:35:00|2727.1|2725.1|2727|2725|2727.1|2725.1|2727|2725|0
1734475200000|2024-12-17 22:40:00|2727.1|2725.1|2726.8|2724.8|2727.1|2725.1|2726.8|2724.8|0
1734475500000|2024-12-17 22:45:00|2726.9|2724.9|2726.9|2724.9|2726.9|2724.9|2726.8|2724.8|0
1734475800000|2024-12-17 22:50:00|2727|2725|2727|2725|2727|2725|2727|2725|0
1734476100000|2024-12-17 22:55:00|2727.1|2725.1|2727.1|2725.1|2727.2|2725.2|2727.1|2725.1|0
1734476400000|2024-12-17 23:00:00|2727.4|2725.4|2721.4|2719.4|2727.5|2725.5|2721.4|2719.4|0
1734476700000|2024-12-17 23:05:00|2721.5|2719.5|2724.4|2722.4|2725|2723|2721.5|2719.5|0
1734477000000|2024-12-17 23:10:00|2724.6|2722.6|2724.5|2722.5|2725|2723|2724.4|2722.4|0
1734477300000|2024-12-17 23:15:00|2724.4|2722.4|2724.9|2722.9|2724.9|2722.9|2724|2722|0
1734477600000|2024-12-17 23:20:00|2725|2723|2724.8|2722.8|2725|2723|2724.4|2722.4|0
1734477900000|2024-12-17 23:25:00|2725|2723|2725|2723|2725|2723|2724.4|2722.4|0
1734478200000|2024-12-17 23:30:00|2725.2|2723.2|2725.7|2723.7|2726.5|2724.5|2725.2|2723.2|0
1734478500000|2024-12-17 23:35:00|2726|2724|2726.5|2724.5|2726.6|2724.6|2725.7|2723.7|0
1734478800000|2024-12-17 23:40:00|2726.4|2724.4|2728.3|2726.3|2728.6|2726.6|2726.4|2724.4|0
1734479100000|2024-12-17 23:45:00|2730.2|2729|2724|2722.8|2730.2|2729|2724|2722.8|374
1734479400000|2024-12-17 23:50:00|2724.2|2723|2725.5|2724.3|2727|2725.8|2723|2721.8|283
1734479700000|2024-12-17 23:55:00|2726|2724.8|2724|2722.8|2727.5|2726.3|2724|2722.8|396
1734480000000|2024-12-18 00:00:00|2723.8|2723|2725.3|2724.5|2726.5|2725.7|2722.3|2721.5|860
1734480300000|2024-12-18 00:05:00|2725.5|2724.7|2729.8|2729|2729.8|2729|2723.8|2723|596
1734480600000|2024-12-18 00:10:00|2729.3|2728.5|2727|2726.2|2729.3|2728.5|2725|2724.2|313
1734480900000|2024-12-18 00:15:00|2727.3|2726.5|2724.8|2724|2727.3|2726.5|2723.3|2722.5|377
1734481200000|2024-12-18 00:20:00|2724.5|2723.7|2726.8|2726|2726.8|2726|2723.8|2723|474
1734481500000|2024-12-18 00:25:00|2727|2726.2|2725.5|2724.7|2728.3|2727.5|2724.8|2724|195
1734481800000|2024-12-18 00:30:00|2725.3|2724.5|2727.5|2726.7|2728.3|2727.5|2724.3|2723.5|281
1734482100000|2024-12-18 00:35:00|2727.8|2727|2727.8|2727|2728.8|2728|2725.8|2725|206
1734482400000|2024-12-18 00:40:00|2728|2727.2|2732|2731.2|2732|2731.2|2727.8|2727|347
1734482700000|2024-12-18 00:45:00|2731.8|2731|2731.8|2731|2732.8|2732|2731.3|2730.5|439
1734483000000|2024-12-18 00:50:00|2732.3|2731.5|2732.3|2731.5|2733.3|2732.5|2730.8|2730|224
1734483300000|2024-12-18 00:55:00|2732.5|2731.7|2731.3|2730.5|2732.8|2732|2729.3|2728.5|153
1734483600000|2024-12-18 01:00:00|2731.8|2731|2729.8|2729|2732|2731.2|2728.3|2727.5|228
1734483900000|2024-12-18 01:05:00|2730.3|2729.5|2727.8|2727|2730.3|2729.5|2726.3|2725.5|306
1734484200000|2024-12-18 01:10:00|2728.3|2727.5|2727.5|2726.7|2728.3|2727.5|2726.3|2725.5|164
1734484500000|2024-12-18 01:15:00|2727.8|2727|2729.8|2729|2729.8|2729|2727.8|2727|244
1734484800000|2024-12-18 01:20:00|2729.3|2728.5|2731.8|2731|2731.8|2731|2729.3|2728.5|246
1734485100000|2024-12-18 01:25:00|2732|2731.2|2734|2733.2|2734.3|2733.5|2731.8|2731|292
1734485400000|2024-12-18 01:30:00|2733.8|2733|2735.5|2734.7|2737.3|2736.5|2733.8|2733|346
1734485700000|2024-12-18 01:35:00|2735.8|2735|2739.3|2738.5|2739.8|2739|2735.3|2734.5|367
1734486000000|2024-12-18 01:40:00|2739.8|2739|2741.8|2741|2741.8|2741|2739.3|2738.5|521
1734486300000|2024-12-18 01:45:00|2741.5|2740.7|2739.3|2738.5|2741.5|2740.7|2738.5|2737.7|241
1734486600000|2024-12-18 01:50:00|2738.8|2738|2736.3|2735.5|2738.8|2738|2736.3|2735.5|190
1734486900000|2024-12-18 01:55:00|2736.5|2735.7|2736.3|2735.5|2737.3|2736.5|2735.5|2734.7|191
1734487200000|2024-12-18 02:00:00|2736.8|2736|2736.8|2736|2737.5|2736.7|2735.8|2735|140
1734487500000|2024-12-18 02:05:00|2737|2736.2|2737.3|2736.5|2738.8|2738|2737|2736.2|234
1734487800000|2024-12-18 02:10:00|2737|2736.2|2736.8|2736|2737.3|2736.5|2735.3|2734.5|152
1734488100000|2024-12-18 02:15:00|2736.3|2735.5|2734.8|2734|2737.3|2736.5|2734.8|2734|186
1734488400000|2024-12-18 02:20:00|2734.5|2733.7|2734.1|2733.3|2735.3|2734.5|2733.8|2733|173
1734488700000|2024-12-18 02:25:00|2734.3|2733.5|2732.1|2731.3|2734.6|2733.8|2731.8|2731|236
1734489000000|2024-12-18 02:30:00|2732.3|2731.1|2731.8|2730.6|2732.3|2731.1|2730.3|2729.1|360
1734489300000|2024-12-18 02:35:00|2732|2730.8|2731.3|2730.1|2732.3|2731.1|2730.8|2729.6|445
1734489600000|2024-12-18 02:40:00|2731|2729.8|2730.3|2729.1|2731.5|2730.3|2729.8|2728.6|351
1734489900000|2024-12-18 02:45:00|2730.5|2729.3|2731.8|2730.6|2732|2730.8|2730.3|2729.1|301
1734490200000|2024-12-18 02:50:00|2732.3|2731.1|2732.3|2731.1|2732.8|2731.6|2732.3|2731.1|229
1734490500000|2024-12-18 02:55:00|2732.8|2731.6|2732.3|2731.1|2732.8|2731.6|2732|2730.8|205
1734490800000|2024-12-18 03:00:00|2732.5|2731.3|2734.3|2733.1|2734.8|2733.6|2732.3|2731.1|572
1734491100000|2024-12-18 03:05:00|2734.8|2733.6|2733.8|2732.6|2734.8|2733.6|2733.8|2732.6|370
1734491400000|2024-12-18 03:10:00|2733.5|2732.3|2732.3|2731.1|2733.5|2732.3|2732|2730.8|102
1734491700000|2024-12-18 03:15:00|2732.5|2731.3|2731.8|2730.6|2732.8|2731.6|2731.3|2730.1|93
1734492000000|2024-12-18 03:20:00|2731.5|2730.3|2729.8|2728.6|2731.8|2730.6|2729.8|2728.6|218
1734492300000|2024-12-18 03:25:00|2729.5|2728.3|2727.8|2726.6|2729.8|2728.6|2727.3|2726.1|542
1734492600000|2024-12-18 03:30:00|2727.6|2726.8|2725.6|2724.8|2728.6|2727.8|2725.1|2724.3|899
1734492900000|2024-12-18 03:35:00|2725.8|2725|2726.1|2725.3|2726.3|2725.5|2725.1|2724.3|393
1734493200000|2024-12-18 03:40:00|2726.6|2725.8|2729.1|2728.3|2729.1|2728.3|2726.3|2725.5|455
1734493500000|2024-12-18 03:45:00|2729.6|2728.8|2729.6|2728.8|2731.1|2730.3|2729.1|2728.3|350
1734493800000|2024-12-18 03:50:00|2729.1|2728.3|2726.6|2725.8|2729.6|2728.8|2725.8|2725|164
1734494100000|2024-12-18 03:55:00|2727.1|2726.3|2727.1|2726.3|2727.3|2726.5|2726.1|2725.3|186
1734494400000|2024-12-18 04:00:00|2726.6|2725.8|2727.6|2726.8|2727.6|2726.8|2726.1|2725.3|103
1734494700000|2024-12-18 04:05:00|2727.3|2726.5|2726.1|2725.3|2728.1|2727.3|2725.8|2725|181
1734495000000|2024-12-18 04:10:00|2725.8|2725|2725.1|2724.3|2726.1|2725.3|2724.8|2724|157
1734495300000|2024-12-18 04:15:00|2725.6|2724.8|2725.1|2724.3|2726.1|2725.3|2724.1|2723.3|181
1734495600000|2024-12-18 04:20:00|2724.6|2723.8|2725.6|2724.8|2726.1|2725.3|2724.6|2723.8|105
1734495900000|2024-12-18 04:25:00|2726.1|2725.3|2728.6|2727.8|2728.6|2727.8|2725.8|2725|234
1734496200000|2024-12-18 04:30:00|2728.1|2727.3|2729.1|2728.3|2729.6|2728.8|2727.6|2726.8|239
1734496500000|2024-12-18 04:35:00|2728.8|2728|2728.1|2727.3|2729.1|2728.3|2727.1|2726.3|166
1734496800000|2024-12-18 04:40:00|2727.6|2726.8|2727.6|2726.8|2728.6|2727.8|2727.1|2726.3|174
1734497100000|2024-12-18 04:45:00|2727.1|2726.3|2727.1|2726.3|2727.3|2726.5|2726.6|2725.8|114
1734497400000|2024-12-18 04:50:00|2726.6|2725.8|2727.6|2726.8|2728.1|2727.3|2726.6|2725.8|135
1734497700000|2024-12-18 04:55:00|2727.3|2726.5|2728.1|2727.3|2728.1|2727.3|2726.8|2726|149
1734498000000|2024-12-18 05:00:00|2727.6|2726.8|2726.6|2725.8|2727.6|2726.8|2725.8|2725|164
1734498300000|2024-12-18 05:05:00|2726.1|2725.3|2725.6|2724.8|2726.1|2725.3|2724.6|2723.8|181
1734498600000|2024-12-18 05:10:00|2725.1|2724.3|2725.6|2724.8|2726.1|2725.3|2724.6|2723.8|183
1734498900000|2024-12-18 05:15:00|2725.3|2724.5|2726.6|2725.8|2726.6|2725.8|2725.1|2724.3|117
1734499200000|2024-12-18 05:20:00|2726.1|2725.3|2726.6|2725.8|2726.6|2725.8|2725.8|2725|236
1734499500000|2024-12-18 05:25:00|2726.1|2725.3|2725.1|2724.3|2726.1|2725.3|2724.3|2723.5|164
1734499800000|2024-12-18 05:30:00|2725.6|2724.8|2725.1|2724.3|2726.1|2725.3|2724.6|2723.8|402
1734500100000|2024-12-18 05:35:00|2725.6|2724.8|2726.1|2725.3|2727.6|2726.8|2725.6|2724.8|409
1734500400000|2024-12-18 05:40:00|2726.3|2725.5|2726.6|2725.8|2726.6|2725.8|2725.1|2724.3|206
1734500700000|2024-12-18 05:45:00|2726.3|2725.5|2728.1|2727.3|2728.1|2727.3|2726.1|2725.3|412
1734501000000|2024-12-18 05:50:00|2727.6|2726.8|2727.3|2726.5|2727.6|2726.8|2726.6|2725.8|243
1734501300000|2024-12-18 05:55:00|2727.1|2726.3|2727.1|2726.3|2728.1|2727.3|2726.6|2725.8|368
1734501600000|2024-12-18 06:00:00|2727.6|2726.8|2728.6|2727.8|2730.1|2729.3|2727.6|2726.8|408
1734501900000|2024-12-18 06:05:00|2729.1|2728.3|2727.1|2726.3|2729.1|2728.3|2727.1|2726.3|301
1734502200000|2024-12-18 06:10:00|2727.6|2726.8|2727.1|2726.3|2727.6|2726.8|2726.6|2725.8|167
1734502500000|2024-12-18 06:15:00|2726.6|2725.8|2726.6|2725.8|2727.1|2726.3|2725.6|2724.8|254
1734502800000|2024-12-18 06:20:00|2727.1|2726.3|2725.6|2724.8|2727.1|2726.3|2725.1|2724.3|340
1734503100000|2024-12-18 06:25:00|2725.1|2724.3|2721.1|2720.3|2725.1|2724.3|2721.1|2720.3|1197
1734503400000|2024-12-18 06:30:00|2720.6|2719.8|2719.1|2718.3|2722.1|2721.3|2718.6|2717.8|2215
1734503700000|2024-12-18 06:35:00|2718.8|2718|2720.8|2718.8|2720.9|2719.8|2718.8|2718|306
1734504000000|2024-12-18 06:40:00|2720.9|2718.9|2725|2723|2725.3|2723.3|2720.9|2718.9|1
1734504300000|2024-12-18 06:45:00|2724.9|2722.9|2724.3|2722.3|2725.4|2723.4|2724.1|2722.1|430
1734504600000|2024-12-18 06:50:00|2724.1|2722.1|2724.3|2722.3|2724.6|2722.6|2723.8|2721.8|0
1734504900000|2024-12-18 06:55:00|2724.2|2722.2|2725.2|2723.2|2725.2|2723.2|2724.2|2722.2|0
1734505200000|2024-12-18 07:00:00|2725.4|2723.4|2725.4|2723.4|2725.6|2723.6|2724.6|2722.6|0
1734505500000|2024-12-18 07:05:00|2725.3|2723.3|2724.9|2722.9|2725.4|2723.4|2724.4|2722.4|0
1734505800000|2024-12-18 07:10:00|2724.8|2722.8|2725.1|2723.1|2725.2|2723.2|2724.7|2722.7|0
1734506100000|2024-12-18 07:15:00|2725|2723|2724.8|2722.8|2725.2|2723.2|2724.4|2722.4|0
1734506400000|2024-12-18 07:20:00|2724.9|2722.9|2725.1|2723.1|2725.2|2723.2|2724.6|2722.6|0
1734506700000|2024-12-18 07:25:00|2725|2723|2725.3|2723.3|2725.4|2723.4|2724.8|2722.8|0
1734507000000|2024-12-18 07:30:00|2725.2|2723.2|2725.5|2723.5|2726.1|2724.1|2725.1|2723.1|0
1734507300000|2024-12-18 07:35:00|2725.3|2723.3|2725.7|2723.7|2726.1|2724.1|2725.3|2723.3|0
1734507600000|2024-12-18 07:40:00|2725.6|2723.6|2726.5|2724.5|2726.8|2724.8|2725.4|2723.4|0
1734507900000|2024-12-18 07:45:00|2726.3|2724.3|2725.9|2723.9|2726.8|2724.8|2725.9|2723.9|0
1734508200000|2024-12-18 07:50:00|2726|2724|2725.1|2723.1|2726.3|2724.3|2725|2723|0
1734508500000|2024-12-18 07:55:00|2725.2|2723.2|2727|2725|2727.7|2725.7|2725.1|2723.1|0
1734508800000|2024-12-18 08:00:00|2727.2|2725.2|2729.8|2728.6|2730.8|2729.6|2727|2725|231
1734509100000|2024-12-18 08:05:00|2729.5|2728.3|2728.8|2727.6|2730.3|2729.1|2728.8|2727.6|119
1734509400000|2024-12-18 08:10:00|2729.3|2728.1|2727.8|2726.6|2729.8|2728.6|2727.8|2726.6|113
1734509700000|2024-12-18 08:15:00|2728.3|2727.1|2729|2727.8|2729.3|2728.1|2727.8|2726.6|94
1734510000000|2024-12-18 08:20:00|2728.8|2727.6|2727.3|2726.1|2728.8|2727.6|2725.8|2724.6|35
1734510300000|2024-12-18 08:25:00|2727.5|2726.3|2730.3|2729.1|2730.3|2729.1|2727.5|2726.3|51
1734510600000|2024-12-18 08:30:00|2730.5|2729.3|2731|2729.8|2731.3|2730.1|2729.8|2728.6|33
1734510900000|2024-12-18 08:35:00|2730.8|2729.6|2731.3|2730.1|2731.8|2730.6|2730.3|2729.1|42
1734511200000|2024-12-18 08:40:00|2731|2729.8|2731.3|2730.1|2732.3|2731.1|2730.8|2729.6|139
1734511500000|2024-12-18 08:45:00|2730.8|2729.6|2730.3|2729.1|2730.8|2729.6|2729.8|2728.6|20
1734511800000|2024-12-18 08:50:00|2730|2728.8|2728.3|2727.1|2730.3|2729.1|2728.3|2727.1|127
1734512100000|2024-12-18 08:55:00|2728.5|2727.3|2729.3|2728.1|2730.3|2729.1|2728.5|2727.3|68
1734512400000|2024-12-18 09:00:00|2728.8|2727.6|2730.3|2729.1|2730.3|2729.1|2728.8|2727.6|72
1734512700000|2024-12-18 09:05:00|2729.8|2728.6|2729.8|2728.6|2730.3|2729.1|2729.3|2728.1|109
1734513000000|2024-12-18 09:10:00|2730.3|2729.1|2731.3|2730.1|2731.3|2730.1|2729.8|2728.6|63
1734513300000|2024-12-18 09:15:00|2731.5|2730.3|2731.3|2730.1|2731.8|2730.6|2730.8|2729.6|44
1734513600000|2024-12-18 09:20:00|2731.8|2730.6|2731.3|2730.1|2732.3|2731.1|2730.8|2729.6|126
1734513900000|2024-12-18 09:25:00|2731|2729.8|2729.8|2728.6|2731.3|2730.1|2729.3|2728.1|46
1734514200000|2024-12-18 09:30:00|2729.5|2728.3|2731.5|2730.3|2731.8|2730.6|2729.5|2728.3|74
1734514500000|2024-12-18 09:35:00|2731.3|2730.1|2731.3|2730.1|2731.5|2730.3|2730.3|2729.1|30
1734514800000|2024-12-18 09:40:00|2731|2729.8|2732.8|2731.6|2732.8|2731.6|2730.8|2729.6|47
1734515100000|2024-12-18 09:45:00|2733.3|2732.1|2733.5|2732.3|2734.3|2733.1|2733|2731.8|40
1734515400000|2024-12-18 09:50:00|2733.3|2732.1|2732.8|2731.6|2733.8|2732.6|2732.3|2731.1|18
1734515700000|2024-12-18 09:55:00|2732.3|2731.1|2731.3|2730.1|2732.3|2731.1|2730.8|2729.6|113
1734516000000|2024-12-18 10:00:00|2731.5|2730.3|2732.8|2731.6|2732.8|2731.6|2731.5|2730.3|14
1734516300000|2024-12-18 10:05:00|2732.3|2731.1|2732.8|2731.6|2732.8|2731.6|2731.8|2730.6|43
1734516600000|2024-12-18 10:10:00|2733.3|2732.1|2734.3|2733.1|2734.8|2733.6|2732.8|2731.6|29
1734516900000|2024-12-18 10:15:00|2734.5|2733.3|2734.8|2733.6|2735.3|2734.1|2733.8|2732.6|11
1734517200000|2024-12-18 10:20:00|2734.5|2733.3|2734.8|2733.6|2734.8|2733.6|2734.3|2733.1|14
1734517500000|2024-12-18 10:25:00|2735.3|2734.1|2735.3|2734.1|2735.8|2734.6|2734.8|2733.6|19
1734517800000|2024-12-18 10:30:00|2735.5|2734.3|2734|2732.8|2735.8|2734.6|2733.8|2732.6|65
1734518100000|2024-12-18 10:35:00|2733.8|2732.6|2734.3|2733.1|2734.3|2733.1|2733.8|2732.6|34
1734518400000|2024-12-18 10:40:00|2734.8|2733.6|2734.3|2733.1|2735|2733.8|2734.3|2733.1|23
1734518700000|2024-12-18 10:45:00|2734|2732.8|2734.3|2733.1|2734.3|2733.1|2733.5|2732.3|21
1734519000000|2024-12-18 10:50:00|2733.8|2732.6|2733.8|2732.6|2734.3|2733.1|2733.8|2732.6|18
1734519300000|2024-12-18 10:55:00|2734|2732.8|2734.3|2733.1|2734.8|2733.6|2733.8|2732.6|77
1734519600000|2024-12-18 11:00:00|2734.8|2733.6|2735.8|2734.6|2735.8|2734.6|2734.8|2733.6|72
1734519900000|2024-12-18 11:05:00|2736.3|2735.1|2736.8|2735.6|2736.8|2735.6|2736.3|2735.1|80
1734520200000|2024-12-18 11:10:00|2736.5|2735.3|2736.3|2735.1|2736.8|2735.6|2735.8|2734.6|28
1734520500000|2024-12-18 11:15:00|2736|2734.8|2736.5|2735.3|2736.8|2735.6|2736|2734.8|67
1734520800000|2024-12-18 11:20:00|2736.3|2735.1|2736.3|2735.1|2736.5|2735.3|2735.8|2734.6|8
1734521100000|2024-12-18 11:25:00|2736|2734.8|2735.3|2734.1|2736.3|2735.1|2735.3|2734.1|34
1734521400000|2024-12-18 11:30:00|2735.8|2734.6|2735.8|2734.6|2735.8|2734.6|2735.3|2734.1|26
1734521700000|2024-12-18 11:35:00|2736.3|2735.1|2736.3|2735.1|2736.3|2735.1|2736.3|2735.1|13
1734522000000|2024-12-18 11:40:00|||||||||4
1734522300000|2024-12-18 11:45:00|2736.8|2735.6|2737|2735.8|2737.3|2736.1|2736.5|2735.3|29
1734522600000|2024-12-18 11:50:00|2737.3|2736.1|2736.8|2735.6|2737.3|2736.1|2736.3|2735.1|23
1734522900000|2024-12-18 11:55:00|2736.3|2735.1|2736.3|2735.1|2736.8|2735.6|2736.3|2735.1|26
1734523200000|2024-12-18 12:00:00|2736.8|2735.6|2739.3|2738.1|2739.5|2738.3|2736.5|2735.3|196
1734523500000|2024-12-18 12:05:00|2738.8|2737.6|2738.3|2737.1|2739.3|2738.1|2738.3|2737.1|47
1734523800000|2024-12-18 12:10:00|2738.5|2737.3|2738.3|2737.1|2738.5|2737.3|2737.8|2736.6|92
1734524100000|2024-12-18 12:15:00|2738.5|2737.3|2737.8|2736.6|2738.5|2737.3|2737.8|2736.6|73
1734524400000|2024-12-18 12:20:00|2738|2736.8|2737.3|2736.1|2738.3|2737.1|2737.3|2736.1|80
1734524700000|2024-12-18 12:25:00|2737.5|2736.3|2736.3|2735.1|2737.8|2736.6|2735.8|2734.6|60
1734525000000|2024-12-18 12:30:00|2736|2734.8|2735.3|2734.1|2736.8|2735.6|2735.3|2734.1|44
1734525300000|2024-12-18 12:35:00|2735|2733.8|2735.8|2734.6|2736|2734.8|2735|2733.8|36
1734525600000|2024-12-18 12:40:00|2735.5|2734.3|2735.8|2734.6|2736|2734.8|2735.3|2734.1|36
1734525900000|2024-12-18 12:45:00|2736.3|2735.1|2736.8|2735.6|2736.8|2735.6|2736.3|2735.1|13
1734526200000|2024-12-18 12:50:00|2736.3|2735.1|2736.8|2735.6|2736.8|2735.6|2736.3|2735.1|43
1734526500000|2024-12-18 12:55:00|2737.3|2736.1|2737.3|2736.1|2738|2736.8|2737.3|2736.1|48
1734526800000|2024-12-18 13:00:00|2737.8|2736.6|2738.5|2737.3|2738.8|2737.6|2737.3|2736.1|96
1734527100000|2024-12-18 13:05:00|2738.8|2737.6|2739.3|2738.1|2739.8|2738.6|2738.3|2737.1|44
1734527400000|2024-12-18 13:10:00|2739.5|2738.3|2739.8|2738.6|2739.8|2738.6|2739.3|2738.1|58
1734527700000|2024-12-18 13:15:00|2739.5|2738.3|2739.8|2738.6|2739.8|2738.6|2738.5|2737.3|64
1734528000000|2024-12-18 13:20:00|2739.3|2738.1|2739.3|2738.1|2739.8|2738.6|2738.8|2737.6|10
1734528300000|2024-12-18 13:25:00|2738.8|2737.6|2738.8|2737.6|2739|2737.8|2738.8|2737.6|12
1734528600000|2024-12-18 13:30:00|2738.3|2737.1|2738.3|2737.1|2739.3|2738.1|2738.3|2737.1|93
1734528900000|2024-12-18 13:35:00|2738.8|2737.6|2740.3|2739.1|2740.3|2739.1|2738.8|2737.6|173
1734529200000|2024-12-18 13:40:00|2740.8|2739.6|2739.3|2738.1|2740.8|2739.6|2738.8|2737.6|217
1734529500000|2024-12-18 13:45:00|2738.8|2737.6|2736.8|2735.6|2739|2737.8|2736.8|2735.6|156
1734529800000|2024-12-18 13:50:00|2737|2735.8|2737.3|2736.1|2737.8|2736.6|2735.8|2734.6|181
1734530100000|2024-12-18 13:55:00|2737.5|2736.3|2737.3|2736.1|2738.3|2737.1|2736.8|2735.6|89
1734530400000|2024-12-18 14:00:00|2737|2735.8|2734.8|2733.6|2737|2735.8|2734.8|2733.6|64
1734530700000|2024-12-18 14:05:00|2734.5|2733.3|2735|2733.8|2735.3|2734.1|2734.3|2733.1|37
1734531000000|2024-12-18 14:10:00|2735.3|2734.1|2734.3|2733.1|2735.3|2734.1|2733.8|2732.6|20
1734531300000|2024-12-18 14:15:00|2734.5|2733.3|2734.3|2733.1|2734.8|2733.6|2733.8|2732.6|16
1734531600000|2024-12-18 14:20:00|2734|2732.8|2733.8|2732.6|2734.8|2733.6|2733.8|2732.6|48
1734531900000|2024-12-18 14:25:00|2733.3|2732.1|2733.8|2732.6|2733.8|2732.6|2733.3|2732.1|36
1734532200000|2024-12-18 14:30:00|2733.5|2732.3|2733.8|2732.6|2734.3|2733.1|2732.3|2731.1|165
1734532500000|2024-12-18 14:35:00|2733.3|2732.1|2735.3|2734.1|2735.8|2734.6|2733.3|2732.1|87
1734532800000|2024-12-18 14:40:00|2735.5|2734.3|2732.8|2731.6|2735.8|2734.6|2732.8|2731.6|55
1734533100000|2024-12-18 14:45:00|2732.5|2731.3|2734.3|2733.1|2734.8|2733.6|2732.3|2731.1|62
1734533400000|2024-12-18 14:50:00|2734|2732.8|2734.3|2733.1|2735.3|2734.1|2733.3|2732.1|74
1734533700000|2024-12-18 14:55:00|2733.8|2732.6|2732.8|2731.6|2733.8|2732.6|2731.8|2730.6|78
1734534000000|2024-12-18 15:00:00|2733|2731.8|2734.3|2733.1|2734.8|2733.6|2732.5|2731.3|58
1734534300000|2024-12-18 15:05:00|2734|2732.8|2735.3|2734.1|2735.3|2734.1|2733.8|2732.6|19
1734534600000|2024-12-18 15:10:00|2734.8|2733.6|2736.3|2735.1|2736.8|2735.6|2734.8|2733.6|57
1734534900000|2024-12-18 15:15:00|2735.8|2734.6|2736.8|2735.6|2737.3|2736.1|2735.8|2734.6|75
1734535200000|2024-12-18 15:20:00|2736.3|2735.1|2736.3|2735.1|2737.3|2736.1|2735.8|2734.6|108
1734535500000|2024-12-18 15:25:00|2736|2734.8|2735.8|2734.6|2736.3|2735.1|2735.3|2734.1|92
1734535800000|2024-12-18 15:30:00|2735.3|2734.1|2737.5|2736.3|2737.5|2736.3|2735.3|2734.1|47
1734536100000|2024-12-18 15:35:00|2737.8|2736.6|2738.3|2737.1|2738.8|2737.6|2737.3|2736.1|38
1734536400000|2024-12-18 15:40:00|2738.5|2737.3|2738.8|2737.6|2739.3|2738.1|2737.8|2736.6|41
1734536700000|2024-12-18 15:45:00|2739|2737.8|2740.3|2739.1|2740.3|2739.1|2738.8|2737.6|76
1734537000000|2024-12-18 15:50:00|2740.5|2739.3|2739.3|2738.1|2740.8|2739.6|2739.3|2738.1|126
1734537300000|2024-12-18 15:55:00|2739.5|2738.3|2739.8|2738.6|2740.8|2739.6|2739.3|2738.1|95
1734537600000|2024-12-18 16:00:00|2740.3|2739.1|2737.8|2736.6|2740.8|2739.6|2737.8|2736.6|56
1734537900000|2024-12-18 16:05:00|2738.3|2737.1|2736.8|2735.6|2738.8|2737.6|2736.8|2735.6|92
1734538200000|2024-12-18 16:10:00|2737.3|2736.1|2735.3|2734.1|2737.3|2736.1|2735.3|2734.1|40
1734538500000|2024-12-18 16:15:00|2735.5|2734.3|2733.8|2732.6|2735.8|2734.6|2733.3|2732.1|69
1734538800000|2024-12-18 16:20:00|2734.3|2733.1|2733.3|2732.1|2734.3|2733.1|2732.8|2731.6|60
1734539100000|2024-12-18 16:25:00|2733.8|2732.6|2735.8|2734.6|2735.8|2734.6|2733.8|2732.6|42
1734539400000|2024-12-18 16:30:00|2736.3|2735.1|2735.3|2734.1|2736.8|2735.6|2735.3|2734.1|90
1734539700000|2024-12-18 16:35:00|2735.5|2734.3|2737.3|2736.1|2737.8|2736.6|2735.3|2734.1|55
1734540000000|2024-12-18 16:40:00|2736.8|2735.6|2736.8|2735.6|2736.8|2735.6|2736.3|2735.1|22
1734540300000|2024-12-18 16:45:00|2736.5|2735.3|2735.8|2734.6|2737.3|2736.1|2735.8|2734.6|18
1734540600000|2024-12-18 16:50:00|2736|2734.8|2736.8|2735.6|2737.3|2736.1|2735.8|2734.6|31
1734540900000|2024-12-18 16:55:00|2736.3|2735.1|2735.3|2734.1|2736.3|2735.1|2735.3|2734.1|4
1734541200000|2024-12-18 17:00:00|2735.8|2734.6|2736.3|2735.1|2736.8|2735.6|2735.8|2734.6|32
1734541500000|2024-12-18 17:05:00|2736|2734.8|2735.8|2734.6|2736.3|2735.1|2735.3|2734.1|9
1734541800000|2024-12-18 17:10:00|2736|2734.8|2735.8|2734.6|2736.3|2735.1|2735.3|2734.1|6
1734542100000|2024-12-18 17:15:00|2736.3|2735.1|2736.3|2735.1|2736.8|2735.6|2735.3|2734.1|74
1734542400000|2024-12-18 17:20:00|2736.5|2735.3|2736.3|2735.1|2736.8|2735.6|2735.8|2734.6|43
1734542700000|2024-12-18 17:25:00|2735.8|2734.6|2736.3|2735.1|2736.8|2735.6|2735.5|2734.3|26
1734543000000|2024-12-18 17:30:00|2735.8|2734.6|2737.3|2736.1|2737.3|2736.1|2735.8|2734.6|126
1734543300000|2024-12-18 17:35:00|2737|2735.8|2736.3|2735.1|2738.3|2737.1|2735.8|2734.6|93
1734543600000|2024-12-18 17:40:00|2735.8|2734.6|2735.3|2734.1|2736.3|2735.1|2734.8|2733.6|111
1734543900000|2024-12-18 17:45:00|2734.8|2733.6|2734.3|2733.1|2735|2733.8|2733.8|2732.6|184
1734544200000|2024-12-18 17:50:00|2734.5|2733.3|2734.3|2733.1|2734.8|2733.6|2733.3|2732.1|141
1734544500000|2024-12-18 17:55:00|2734.5|2733.3|2733.8|2732.6|2734.8|2733.6|2733.8|2732.6|170
1734544800000|2024-12-18 18:00:00|2733.3|2732.1|2732.8|2731.6|2733.8|2732.6|2732.3|2731.1|84
1734545100000|2024-12-18 18:05:00|2733|2731.8|2733.3|2732.1|2733.3|2732.1|2732.3|2731.1|111
1734545400000|2024-12-18 18:10:00|2733.5|2732.3|2733.3|2732.1|2733.8|2732.6|2732.3|2731.1|97
1734545700000|2024-12-18 18:15:00|2732.8|2731.6|2734.5|2733.3|2734.8|2733.6|2732.8|2731.6|37
1734546000000|2024-12-18 18:20:00|2734.8|2733.6|2733.8|2732.6|2735.3|2734.1|2733.3|2732.1|46
1734546300000|2024-12-18 18:25:00|2733.5|2732.3|2734.3|2733.1|2734.3|2733.1|2733.3|2732.1|82
1734546600000|2024-12-18 18:30:00|2734|2732.8|2735.3|2734.1|2735.8|2734.6|2733.8|2732.6|21
1734546900000|2024-12-18 18:35:00|2735.5|2734.3|2734.8|2733.6|2735.5|2734.3|2734.8|2733.6|9
1734547200000|2024-12-18 18:40:00|2734.3|2733.1|2735.8|2734.6|2735.8|2734.6|2734.3|2733.1|102
1734547500000|2024-12-18 18:45:00|2735.5|2734.3|2736.8|2735.6|2737.3|2736.1|2735.3|2734.1|41
1734547800000|2024-12-18 18:50:00|2737.3|2736.1|2736.3|2735.1|2737.8|2736.6|2736.3|2735.1|46
1734548100000|2024-12-18 18:55:00|2736.5|2735.3|2737.3|2736.1|2737.3|2736.1|2736|2734.8|79
1734548400000|2024-12-18 19:00:00|2737.5|2736.3|2735|2733.8|2737.5|2736.3|2734|2732.8|116
1734548700000|2024-12-18 19:05:00|2735.3|2734.1|2728.8|2727.6|2735.3|2734.1|2728.3|2727.1|155
1734549000000|2024-12-18 19:10:00|2729|2727.8|2727.3|2726.1|2729.8|2728.6|2727.3|2726.1|69
1734549300000|2024-12-18 19:15:00|2727.8|2726.6|2724.3|2723.1|2728.5|2727.3|2722.8|2721.6|95
1734549600000|2024-12-18 19:20:00|2724.5|2723.3|2727.3|2726.1|2727.3|2726.1|2724.3|2723.1|112
1734549900000|2024-12-18 19:25:00|2727|2725.8|2721.3|2720.1|2728.3|2727.1|2720.8|2719.6|132
1734550200000|2024-12-18 19:30:00|2721.8|2720.6|2725.3|2724.1|2726.8|2725.6|2720|2718.8|341
1734550500000|2024-12-18 19:35:00|2725.5|2724.3|2722.8|2721.6|2727.3|2726.1|2721.8|2720.6|105
1734550800000|2024-12-18 19:40:00|2722.5|2721.3|2720.8|2719.6|2724.3|2723.1|2720.3|2719.1|91
1734551100000|2024-12-18 19:45:00|2720.5|2719.3|2718|2716.8|2720.8|2719.6|2713.5|2712.3|239
1734551400000|2024-12-18 19:50:00|2717.8|2716.6|2713.8|2712.6|2718.8|2717.6|2712.8|2711.6|154
1734551700000|2024-12-18 19:55:00|2713.5|2712.3|2708.8|2707.6|2714.3|2713.1|2707.8|2706.6|133
1734552000000|2024-12-18 20:00:00|2709.3|2708.1|2702.3|2701.1|2710.8|2709.6|2702|2700.8|339
1734552300000|2024-12-18 20:05:00|2702|2700.8|2703.5|2702.3|2708|2706.8|2701.8|2700.6|177
1734552600000|2024-12-18 20:10:00|2703.3|2702.1|2701.3|2700.1|2703.8|2702.6|2698.3|2697.1|108
1734552900000|2024-12-18 20:15:00|2701|2699.8|2697|2695.8|2702.3|2701.1|2696.3|2695.1|114
1734553200000|2024-12-18 20:20:00|2697.3|2696.1|2699.3|2698.1|2704.8|2703.6|2697.3|2696.1|185
1734553500000|2024-12-18 20:25:00|2699.8|2698.6|2697|2695.8|2699.8|2698.6|2695.3|2694.1|133
1734553800000|2024-12-18 20:30:00|2697.3|2696.1|2694.5|2693.3|2698.3|2697.1|2692.8|2691.6|87
1734554100000|2024-12-18 20:35:00|2694.8|2693.6|2687.3|2686.1|2694.8|2693.6|2685.5|2684.3|214
1734554400000|2024-12-18 20:40:00|2687|2685.8|2682.8|2681.6|2688.8|2687.6|2681.8|2680.6|295
1734554700000|2024-12-18 20:45:00|2682.5|2681.3|2689.3|2688.1|2690.3|2689.1|2681.8|2680.6|233
1734555000000|2024-12-18 20:50:00|2689.8|2688.6|2690.9|2688.9|2691.8|2690.6|2687.5|2686.3|157
1734555300000|2024-12-18 20:55:00|2690.6|2688.6|2684.8|2682.8|2690.6|2688.6|2684.1|2682.1|0
1734555600000|2024-12-18 21:00:00|2684.9|2682.9|2678.7|2676.7|2686.3|2684.3|2674.4|2672.4|8
1734555900000|2024-12-18 21:05:00|2678.6|2676.6|2676.2|2674.2|2679|2677|2673.3|2671.3|0
1734556200000|2024-12-18 21:10:00|2676.3|2674.3|2680.5|2678.5|2681.1|2679.1|2674.9|2672.9|0
1734556500000|2024-12-18 21:15:00|2680.4|2678.4|2679.4|2677.4|2683.1|2681.1|2678.5|2676.5|0
1734556800000|2024-12-18 21:20:00|2679.3|2677.3|2684.2|2682.2|2684.3|2682.3|2679.3|2677.3|0
1734557100000|2024-12-18 21:25:00|2684.1|2682.1|2683.5|2681.5|2684.3|2682.3|2681.3|2679.3|0
1734557400000|2024-12-18 21:30:00|2683.6|2681.6|2685.3|2683.3|2685.5|2683.5|2682.6|2680.6|0
1734557700000|2024-12-18 21:35:00|2685.4|2683.4|2685.1|2683.1|2686.6|2684.6|2683.4|2681.4|0
1734558000000|2024-12-18 21:40:00|2685|2683|2685.3|2683.3|2685.6|2683.6|2683.8|2681.8|0
1734558300000|2024-12-18 21:45:00|2685.4|2683.4|2689.8|2687.8|2690.6|2688.6|2685.4|2683.4|0
1734558600000|2024-12-18 21:50:00|2689.7|2687.7|2692.7|2690.7|2692.7|2690.7|2689.6|2687.6|0
1734558900000|2024-12-18 21:55:00|2692.8|2690.8|2689.9|2687.9|2693.1|2691.1|2688.9|2686.9|0
1734559200000|2024-12-18 22:00:00|2689.8|2687.8|2690.1|2688.1|2690.1|2688.1|2689.6|2687.6|0
1734559500000|2024-12-18 22:05:00|2690.2|2688.2|2690.5|2688.5|2690.7|2688.7|2689.8|2687.8|0
1734559800000|2024-12-18 22:10:00|2690.7|2688.7|2690.6|2688.6|2690.7|2688.7|2690.3|2688.3|0
1734560100000|2024-12-18 22:15:00|2690.7|2688.7|2691.2|2689.2|2691.2|2689.2|2690.3|2688.3|0
1734560400000|2024-12-18 22:20:00|2691.1|2689.1|2691.1|2689.1|2691.3|2689.3|2690.9|2688.9|0
1734560700000|2024-12-18 22:25:00|2691|2689|2691|2689|2691.2|2689.2|2690.9|2688.9|0
1734561000000|2024-12-18 22:30:00|2690.9|2688.9|2690.9|2688.9|2691|2689|2690.9|2688.9|0
1734561300000|2024-12-18 22:35:00|2691|2689|2691.1|2689.1|2691.1|2689.1|2690.9|2688.9|0
1734561600000|2024-12-18 22:40:00|2691.3|2689.3|2691|2689|2691.3|2689.3|2691|2689|0
1734561900000|2024-12-18 22:45:00|2690.9|2688.9|2691.4|2689.4|2691.4|2689.4|2690.9|2688.9|0
1734562200000|2024-12-18 22:50:00|2691.5|2689.5|2691.4|2689.4|2691.5|2689.5|2691.4|2689.4|0
1734562500000|2024-12-18 22:55:00|2691.5|2689.5|2692|2690|2692.1|2690.1|2691.4|2689.4|0
1734562800000|2024-12-18 23:00:00|2693.1|2691.1|2690.7|2688.7|2693.2|2691.2|2686.6|2684.6|0
1734563100000|2024-12-18 23:05:00|2690.8|2688.8|2688.9|2686.9|2691.5|2689.5|2688.7|2686.7|0
1734563400000|2024-12-18 23:10:00|2688.8|2686.8|2689.2|2687.2|2689.8|2687.8|2688.3|2686.3|0
1734563700000|2024-12-18 23:15:00|2689|2687|2687.7|2685.7|2689.3|2687.3|2687|2685|0
1734564000000|2024-12-18 23:20:00|2688.1|2686.1|2689.6|2687.6|2690.5|2688.5|2687.7|2685.7|0
1734564300000|2024-12-18 23:25:00|2689.3|2687.3|2691.7|2689.7|2692.3|2690.3|2689.3|2687.3|0
1734564600000|2024-12-18 23:30:00|2691.9|2689.9|2687.3|2685.3|2692.3|2690.3|2686.9|2684.9|0
1734564900000|2024-12-18 23:35:00|2687.4|2685.4|2684.3|2682.3|2687.4|2685.4|2684.3|2682.3|0
1734565200000|2024-12-18 23:40:00|2684|2682|2683.8|2681.8|2684.7|2682.7|2681.6|2679.6|0
1734565500000|2024-12-18 23:45:00|2683.6|2681.6|2675.5|2674.3|2683.7|2682.1|2675.5|2674.3|915
1734565800000|2024-12-18 23:50:00|2675.3|2674.1|2671.8|2670.6|2675.3|2674.1|2669.3|2668.1|831
1734566100000|2024-12-18 23:55:00|2672|2670.8|2672.8|2671.6|2676.5|2675.3|2671.8|2670.6|728
1734566400000|2024-12-19 00:00:00|2672.6|2671.8|2685.1|2684.3|2686.1|2685.3|2672.1|2671.3|1559
1734566700000|2024-12-19 00:05:00|2684.8|2684|2688.6|2687.8|2690.1|2689.3|2680.6|2679.8|1329
1734567000000|2024-12-19 00:10:00|2688.8|2688|2688.1|2687.3|2689.1|2688.3|2683.1|2682.3|797
1734567300000|2024-12-19 00:15:00|2687.8|2687|2694.3|2693.5|2694.6|2693.8|2686.1|2685.3|559
1734567600000|2024-12-19 00:20:00|2694.6|2693.8|2701.1|2700.3|2701.1|2700.3|2693.6|2692.8|789
1734567900000|2024-12-19 00:25:00|2700.6|2699.8|2703.6|2702.8|2705.6|2704.8|2699.6|2698.8|912
1734568200000|2024-12-19 00:30:00|2702.8|2702|2700.1|2699.3|2704.1|2703.3|2700.1|2699.3|691
1734568500000|2024-12-19 00:35:00|2699.6|2698.8|2706.6|2705.8|2707.6|2706.8|2698.8|2698|676
1734568800000|2024-12-19 00:40:00|2707.1|2706.3|2703.1|2702.3|2707.1|2706.3|2702.3|2701.5|693
1734569100000|2024-12-19 00:45:00|2702.8|2702|2703.1|2702.3|2705.1|2704.3|2701.6|2700.8|426
1734569400000|2024-12-19 00:50:00|2702.8|2702|2701.8|2701|2703.8|2703|2701.1|2700.3|255
1734569700000|2024-12-19 00:55:00|2701.6|2700.8|2704.6|2703.8|2704.8|2704|2701.6|2700.8|495
1734570000000|2024-12-19 01:00:00|2704.8|2704|2708.1|2707.3|2708.8|2708|2704.6|2703.8|493
1734570300000|2024-12-19 01:05:00|2707.8|2707|2707.6|2706.8|2710.3|2709.5|2706.6|2705.8|496
1734570600000|2024-12-19 01:10:00|2708.1|2707.3|2707.6|2706.8|2710.1|2709.3|2706.6|2705.8|366
1734570900000|2024-12-19 01:15:00|2707.8|2707|2707.8|2707|2709.6|2708.8|2706.1|2705.3|444
1734571200000|2024-12-19 01:20:00|2707.6|2706.8|2711.6|2710.8|2712.3|2711.5|2706.6|2705.8|408
1734571500000|2024-12-19 01:25:00|2711.1|2710.3|2707.6|2706.8|2712.1|2711.3|2707.6|2706.8|512
1734571800000|2024-12-19 01:30:00|2707.1|2706.3|2704.6|2703.8|2707.6|2706.8|2703.1|2702.3|577
1734572100000|2024-12-19 01:35:00|2704.3|2703.5|2706.6|2705.8|2707.6|2706.8|2704.3|2703.5|241
1734572400000|2024-12-19 01:40:00|2706.1|2705.3|2703.6|2702.8|2706.6|2705.8|2703.6|2702.8|298
1734572700000|2024-12-19 01:45:00|2703.1|2702.3|2705.1|2704.3|2705.1|2704.3|2702.1|2701.3|274
1734573000000|2024-12-19 01:50:00|2704.6|2703.8|2702.1|2701.3|2705.6|2704.8|2702.1|2701.3|286
1734573300000|2024-12-19 01:55:00|2701.6|2700.8|2702.1|2701.3|2703.1|2702.3|2701.1|2700.3|107
1734573600000|2024-12-19 02:00:00|2701.6|2700.8|2700.1|2699.3|2701.6|2700.8|2699.1|2698.3|318
1734573900000|2024-12-19 02:05:00|2699.6|2698.8|2702.8|2702|2703.1|2702.3|2699.1|2698.3|498
1734574200000|2024-12-19 02:10:00|2702.6|2701.8|2701.1|2700.3|2702.8|2702|2700.1|2699.3|540
1734574500000|2024-12-19 02:15:00|2701.6|2700.8|2703.8|2703|2704.3|2703.5|2701.1|2700.3|253
1734574800000|2024-12-19 02:20:00|2703.6|2702.8|2705.1|2704.3|2705.6|2704.8|2703.6|2702.8|243
1734575100000|2024-12-19 02:25:00|2704.6|2703.8|2707.6|2706.8|2707.6|2706.8|2704.6|2703.8|297
1734575400000|2024-12-19 02:30:00|2707.8|2706.6|2710.8|2709.6|2712.3|2711.1|2707.8|2706.6|742
1734575700000|2024-12-19 02:35:00|2710.3|2709.1|2709|2707.8|2710.8|2709.6|2708.8|2707.6|285
1734576000000|2024-12-19 02:40:00|2709.3|2708.1|2708.5|2707.3|2709.8|2708.6|2707.8|2706.6|172
1734576300000|2024-12-19 02:45:00|2708.8|2707.6|2709.3|2708.1|2709.3|2708.1|2707.8|2706.6|89
1734576600000|2024-12-19 02:50:00|2709.5|2708.3|2715.3|2714.1|2721.5|2720.3|2709.3|2708.1|1282
1734576900000|2024-12-19 02:55:00|2715|2713.8|2715.8|2714.6|2717.8|2716.6|2713.8|2712.6|482
1734577200000|2024-12-19 03:00:00|2716|2714.8|2717.3|2716.1|2717.3|2716.1|2714.3|2713.1|385
1734577500000|2024-12-19 03:05:00|2717.8|2716.6|2716.8|2715.6|2718.3|2717.1|2715.8|2714.6|473
1734577800000|2024-12-19 03:10:00|2717.3|2716.1|2719.8|2718.6|2719.8|2718.6|2717.3|2716.1|384
1734578100000|2024-12-19 03:15:00|2720.3|2719.1|2719|2717.8|2720.3|2719.1|2717.8|2716.6|307
1734578400000|2024-12-19 03:20:00|2719.3|2718.1|2717.8|2716.6|2720.3|2719.1|2717.8|2716.6|263
1734578700000|2024-12-19 03:25:00|2718.3|2717.1|2717.3|2716.1|2718.3|2717.1|2716.8|2715.6|296
1734579000000|2024-12-19 03:30:00|2717.1|2716.3|2718.3|2717.5|2719.6|2718.8|2715.1|2714.3|914
1734579300000|2024-12-19 03:35:00|2718.6|2717.8|2716.6|2715.8|2721.6|2720.8|2716.1|2715.3|444
1734579600000|2024-12-19 03:40:00|2716.3|2715.5|2711.8|2711|2716.6|2715.8|2711.6|2710.8|482
1734579900000|2024-12-19 03:45:00|2711.6|2710.8|2712.6|2711.8|2713.3|2712.5|2711.1|2710.3|294
1734580200000|2024-12-19 03:50:00|2712.1|2711.3|2710.6|2709.8|2712.6|2711.8|2710.1|2709.3|306
1734580500000|2024-12-19 03:55:00|2710.8|2710|2711.1|2710.3|2711.1|2710.3|2708.8|2708|359
1734580800000|2024-12-19 04:00:00|2710.6|2709.8|2711.1|2710.3|2713.1|2712.3|2710.3|2709.5|208
1734581100000|2024-12-19 04:05:00|2710.8|2710|2715.3|2714.5|2715.6|2714.8|2710.6|2709.8|252
1734581400000|2024-12-19 04:10:00|2715.6|2714.8|2713.6|2712.8|2716.1|2715.3|2713.6|2712.8|282
1734581700000|2024-12-19 04:15:00|2714.1|2713.3|2714.6|2713.8|2715.1|2714.3|2713.1|2712.3|234
1734582000000|2024-12-19 04:20:00|2715.1|2714.3|2714.1|2713.3|2715.1|2714.3|2713.6|2712.8|150
1734582300000|2024-12-19 04:25:00|2713.8|2713|2715.6|2714.8|2716.1|2715.3|2713.6|2712.8|150
1734582600000|2024-12-19 04:30:00|2715.8|2715|2716.6|2715.8|2716.6|2715.8|2715.1|2714.3|276
1734582900000|2024-12-19 04:35:00|2716.1|2715.3|2715.1|2714.3|2716.6|2715.8|2715.1|2714.3|140
1734583200000|2024-12-19 04:40:00|2714.6|2713.8|2714.3|2713.5|2714.6|2713.8|2713.6|2712.8|153
1734583500000|2024-12-19 04:45:00|2714.6|2713.8|2716.3|2715.5|2716.3|2715.5|2713.8|2713|186
1734583800000|2024-12-19 04:50:00|2716.6|2715.8|2717.6|2716.8|2717.6|2716.8|2716.1|2715.3|167
1734584100000|2024-12-19 04:55:00|2717.3|2716.5|2718.6|2717.8|2719.1|2718.3|2717.3|2716.5|180
1734584400000|2024-12-19 05:00:00|2718.1|2717.3|2719.3|2718.5|2720.1|2719.3|2717.8|2717|331
1734584700000|2024-12-19 05:05:00|2719.6|2718.8|2719.6|2718.8|2720.6|2719.8|2719.1|2718.3|157
1734585000000|2024-12-19 05:10:00|2720.1|2719.3|2719.1|2718.3|2720.6|2719.8|2718.6|2717.8|344
1734585300000|2024-12-19 05:15:00|2719.3|2718.5|2721.1|2720.3|2721.1|2720.3|2719.1|2718.3|251
1734585600000|2024-12-19 05:20:00|2721.6|2720.8|2719.1|2718.3|2721.6|2720.8|2718.8|2718|278
1734585900000|2024-12-19 05:25:00|2719.6|2718.8|2719.6|2718.8|2719.6|2718.8|2717.8|2717|218
1734586200000|2024-12-19 05:30:00|2719.3|2718.5|2719.6|2718.8|2720.1|2719.3|2718.1|2717.3|439
1734586500000|2024-12-19 05:35:00|2720.1|2719.3|2718.6|2717.8|2720.6|2719.8|2718.6|2717.8|194
1734586800000|2024-12-19 05:40:00|2718.1|2717.3|2719.1|2718.3|2719.6|2718.8|2718.1|2717.3|236
1734587100000|2024-12-19 05:45:00|2719.6|2718.8|2719.1|2718.3|2720.6|2719.8|2719.1|2718.3|233
1734587400000|2024-12-19 05:50:00|2719.3|2718.5|2717.6|2716.8|2719.6|2718.8|2717.1|2716.3|360
1734587700000|2024-12-19 05:55:00|2717.1|2716.3|2712.6|2711.8|2717.1|2716.3|2712.1|2711.3|819
1734588000000|2024-12-19 06:00:00|2713.1|2712.3|2715.6|2714.8|2716.6|2715.8|2713.1|2712.3|365
1734588300000|2024-12-19 06:05:00|2716.1|2715.3|2716.1|2715.3|2717.6|2716.8|2716.1|2715.3|239
1734588600000|2024-12-19 06:10:00|2716.6|2715.8|2717.8|2717|2717.8|2717|2716.1|2715.3|206
1734588900000|2024-12-19 06:15:00|2717.6|2716.8|2717.1|2716.3|2719.6|2718.8|2716.6|2715.8|273
1734589200000|2024-12-19 06:20:00|2716.6|2715.8|2711.8|2711|2716.6|2715.8|2711.6|2710.8|888
1734589500000|2024-12-19 06:25:00|2711.6|2710.8|2714.3|2713.5|2716.1|2715.3|2711.6|2710.8|1055
1734589800000|2024-12-19 06:30:00|2713.6|2712.8|2713.8|2713|2718.6|2717.8|2713.1|2712.3|1658
1734590100000|2024-12-19 06:35:00|2713.6|2712.8|2724.4|2722.4|2725.3|2724.3|2713.6|2712.8|458
1734590400000|2024-12-19 06:40:00|2724.5|2722.5|2729.1|2727.1|2729.7|2727.7|2723.3|2721.3|0
1734590700000|2024-12-19 06:45:00|2729|2727|2729.8|2727.8|2731.7|2729.7|2728.7|2726.7|287
1734591000000|2024-12-19 06:50:00|2729.5|2727.5|2728.9|2726.9|2730.2|2728.2|2727.8|2725.8|0
1734591300000|2024-12-19 06:55:00|2729|2727|2729|2727|2730.3|2728.3|2728.9|2726.9|0
1734591600000|2024-12-19 07:00:00|2729.1|2727.1|2729.7|2727.7|2730.6|2728.6|2728.8|2726.8|0
1734591900000|2024-12-19 07:05:00|2729.6|2727.6|2730.2|2728.2|2731.6|2729.6|2728.7|2726.7|0
1734592200000|2024-12-19 07:10:00|2730.1|2728.1|2729.7|2727.7|2731.4|2729.4|2728.2|2726.2|0
1734592500000|2024-12-19 07:15:00|2729.6|2727.6|2732.4|2730.4|2732.4|2730.4|2729.4|2727.4|0
1734592800000|2024-12-19 07:20:00|2732.3|2730.3|2730.6|2728.6|2734.8|2732.8|2729.1|2727.1|0
1734593100000|2024-12-19 07:25:00|2730.7|2728.7|2736|2734|2736|2734|2730.7|2728.7|0
1734593400000|2024-12-19 07:30:00|2736.1|2734.1|2735.3|2733.3|2738.9|2736.9|2733.9|2731.9|0
1734593700000|2024-12-19 07:35:00|2735.2|2733.2|2735.4|2733.4|2736.1|2734.1|2734.5|2732.5|0
1734594000000|2024-12-19 07:40:00|2735.5|2733.5|2733.7|2731.7|2735.5|2733.5|2732|2730|0
1734594300000|2024-12-19 07:45:00|2733.9|2731.9|2734.8|2732.8|2736.6|2734.6|2733.4|2731.4|0
1734594600000|2024-12-19 07:50:00|2734.9|2732.9|2736.5|2734.5|2736.7|2734.7|2733.4|2731.4|0
1734594900000|2024-12-19 07:55:00|2736.6|2734.6|2736.6|2734.6|2737.7|2735.7|2735.9|2733.9|0
1734595200000|2024-12-19 08:00:00|2736.8|2734.8|2737.8|2736.6|2740.3|2739.1|2735.3|2734.1|601
1734595500000|2024-12-19 08:05:00|2738.3|2737.1|2737.3|2736.1|2739.8|2738.6|2736|2734.8|337
1734595800000|2024-12-19 08:10:00|2737|2735.8|2734.8|2733.6|2737.3|2736.1|2734.3|2733.1|481
1734596100000|2024-12-19 08:15:00|2735.3|2734.1|2737.5|2736.3|2738.3|2737.1|2734.3|2733.1|119
1734596400000|2024-12-19 08:20:00|2737.8|2736.6|2742.3|2741.1|2742.8|2741.6|2737.3|2736.1|437
1734596700000|2024-12-19 08:25:00|2742|2740.8|2744|2742.8|2744.5|2743.3|2739.8|2738.6|273
1734597000000|2024-12-19 08:30:00|2744.3|2743.1|2744.3|2743.1|2745.8|2744.6|2743.3|2742.1|244
1734597300000|2024-12-19 08:35:00|2744|2742.8|2747.3|2746.1|2747.3|2746.1|2744|2742.8|222
1734597600000|2024-12-19 08:40:00|2747|2745.8|2748.5|2747.3|2748.8|2747.6|2746.3|2745.1|274
1734597900000|2024-12-19 08:45:00|2748.8|2747.6|2744.8|2743.6|2749.8|2748.6|2744.3|2743.1|293
1734598200000|2024-12-19 08:50:00|2745|2743.8|2745.8|2744.6|2747.3|2746.1|2744.8|2743.6|179
1734598500000|2024-12-19 08:55:00|2745.5|2744.3|2747.3|2746.1|2748.8|2747.6|2745.5|2744.3|268
1734598800000|2024-12-19 09:00:00|2747.5|2746.3|2749.3|2748.1|2750.8|2749.6|2747.3|2746.1|145
1734599100000|2024-12-19 09:05:00|2749.5|2748.3|2749.3|2748.1|2750.8|2749.6|2748.5|2747.3|128
1734599400000|2024-12-19 09:10:00|2748.8|2747.6|2745.8|2744.6|2749.8|2748.6|2745.8|2744.6|293
1734599700000|2024-12-19 09:15:00|2746|2744.8|2743.3|2742.1|2746.3|2745.1|2743.3|2742.1|351
1734600000000|2024-12-19 09:20:00|2743.5|2742.3|2737.5|2736.3|2743.8|2742.6|2736.3|2735.1|313
1734600300000|2024-12-19 09:25:00|2737.3|2736.1|2740.3|2739.1|2740.5|2739.3|2737.3|2736.1|55
1734600600000|2024-12-19 09:30:00|2740|2738.8|2742.3|2741.1|2742.3|2741.1|2739.8|2738.6|68
1734600900000|2024-12-19 09:35:00|2742.5|2741.3|2744.8|2743.6|2745.3|2744.1|2742.3|2741.1|72
1734601200000|2024-12-19 09:40:00|2744.5|2743.3|2745.8|2744.6|2746.3|2745.1|2744.3|2743.1|157
1734601500000|2024-12-19 09:45:00|2745.3|2744.1|2743.8|2742.6|2745.8|2744.6|2743.8|2742.6|67
1734601800000|2024-12-19 09:50:00|2744.3|2743.1|2742.3|2741.1|2744.3|2743.1|2741.8|2740.6|136
1734602100000|2024-12-19 09:55:00|2742|2740.8|2743.3|2742.1|2743.8|2742.6|2742|2740.8|125
1734602400000|2024-12-19 10:00:00|2742.8|2741.6|2741.8|2740.6|2743.5|2742.3|2741.8|2740.6|159
1734602700000|2024-12-19 10:05:00|2741.3|2740.1|2740.8|2739.6|2741.3|2740.1|2739.8|2738.6|36
1734603000000|2024-12-19 10:10:00|2740.5|2739.3|2740.3|2739.1|2741|2739.8|2740|2738.8|41
1734603300000|2024-12-19 10:15:00|2740|2738.8|2742|2740.8|2742.3|2741.1|2740|2738.8|82
1734603600000|2024-12-19 10:20:00|2742.3|2741.1|2742.3|2741.1|2742.8|2741.6|2741.8|2740.6|30
1734603900000|2024-12-19 10:25:00|2742|2740.8|2740.3|2739.1|2742.3|2741.1|2739.8|2738.6|66
1734604200000|2024-12-19 10:30:00|2739.8|2738.6|2738.8|2737.6|2740.5|2739.3|2738.5|2737.3|97
1734604500000|2024-12-19 10:35:00|2738.3|2737.1|2736.3|2735.1|2738.8|2737.6|2735.8|2734.6|215
1734604800000|2024-12-19 10:40:00|2736.5|2735.3|2737.8|2736.6|2738.8|2737.6|2736.5|2735.3|167
1734605100000|2024-12-19 10:45:00|2737.3|2736.1|2735.8|2734.6|2737.8|2736.6|2735.3|2734.1|89
1734605400000|2024-12-19 10:50:00|2736|2734.8|2734.8|2733.6|2736.3|2735.1|2734.8|2733.6|137
1734605700000|2024-12-19 10:55:00|2735.3|2734.1|2734.3|2733.1|2735.8|2734.6|2734.3|2733.1|72
1734606000000|2024-12-19 11:00:00|2734.8|2733.6|2733.3|2732.1|2734.8|2733.6|2733.3|2732.1|294
1734606300000|2024-12-19 11:05:00|2733|2731.8|2731.8|2730.6|2734.3|2733.1|2731.8|2730.6|243
1734606600000|2024-12-19 11:10:00|2732.3|2731.1|2732.8|2731.6|2733.3|2732.1|2731.3|2730.1|100
1734606900000|2024-12-19 11:15:00|2732.5|2731.3|2732.3|2731.1|2732.8|2731.6|2731.8|2730.6|47
1734607200000|2024-12-19 11:20:00|2732.5|2731.3|2731.3|2730.1|2732.8|2731.6|2731|2729.8|36
1734607500000|2024-12-19 11:25:00|2731.5|2730.3|2731.3|2730.1|2732.3|2731.1|2730.8|2729.6|104
1734607800000|2024-12-19 11:30:00|2731.5|2730.3|2730.8|2729.6|2731.5|2730.3|2730.3|2729.1|46
1734608100000|2024-12-19 11:35:00|2730.5|2729.3|2730.3|2729.1|2730.8|2729.6|2729.3|2728.1|255
1734608400000|2024-12-19 11:40:00|2730|2728.8|2730.8|2729.6|2730.8|2729.6|2729.3|2728.1|228
1734608700000|2024-12-19 11:45:00|2731|2729.8|2731|2729.8|2732.3|2731.1|2730.8|2729.6|100
1734609000000|2024-12-19 11:50:00|2730.8|2729.6|2731.3|2730.1|2732.8|2731.6|2730.8|2729.6|73
1734609300000|2024-12-19 11:55:00|2731.5|2730.3|2732.8|2731.6|2733|2731.8|2731.3|2730.1|93
1734609600000|2024-12-19 12:00:00|2733|2731.8|2734.3|2733.1|2735.5|2734.3|2732.8|2731.6|107
1734609900000|2024-12-19 12:05:00|2734.5|2733.3|2736.3|2735.1|2737.3|2736.1|2734.3|2733.1|106
1734610200000|2024-12-19 12:10:00|2736|2734.8|2739.3|2738.1|2739.3|2738.1|2735.8|2734.6|189
1734610500000|2024-12-19 12:15:00|2739|2737.8|2738.8|2737.6|2739.5|2738.3|2738.3|2737.1|25
1734610800000|2024-12-19 12:20:00|2738.5|2737.3|2738.8|2737.6|2739.5|2738.3|2738.3|2737.1|120
1734611100000|2024-12-19 12:25:00|2739|2737.8|2738.8|2737.6|2739|2737.8|2737.3|2736.1|207
1734611400000|2024-12-19 12:30:00|2739|2737.8|2738.3|2737.1|2739.3|2738.1|2737.5|2736.3|149
1734611700000|2024-12-19 12:35:00|2738.5|2737.3|2737.8|2736.6|2738.5|2737.3|2737.3|2736.1|55
1734612000000|2024-12-19 12:40:00|2738|2736.8|2738.8|2737.6|2739.3|2738.1|2738|2736.8|17
1734612300000|2024-12-19 12:45:00|2739|2737.8|2742.8|2741.6|2742.8|2741.6|2739|2737.8|375
1734612600000|2024-12-19 12:50:00|2743|2741.8|2743|2741.8|2743.3|2742.1|2742.3|2741.1|61
1734612900000|2024-12-19 12:55:00|2743.3|2742.1|2744.3|2743.1|2744.3|2743.1|2742.8|2741.6|34
1734613200000|2024-12-19 13:00:00|2744|2742.8|2743.8|2742.6|2744.5|2743.3|2742.8|2741.6|27
1734613500000|2024-12-19 13:05:00|2743.5|2742.3|2743.8|2742.6|2744|2742.8|2743|2741.8|21
1734613800000|2024-12-19 13:10:00|2744|2742.8|2744.3|2743.1|2744.8|2743.6|2743.8|2742.6|43
1734614100000|2024-12-19 13:15:00|2744.5|2743.3|2744.5|2743.3|2744.8|2743.6|2744|2742.8|26
1734614400000|2024-12-19 13:20:00|2744.8|2743.6|2744.8|2743.6|2744.8|2743.6|2743.5|2742.3|31
1734614700000|2024-12-19 13:25:00|2744.3|2743.1|2746.3|2745.1|2746.8|2745.6|2744.3|2743.1|80
1734615000000|2024-12-19 13:30:00|2747.5|2746.3|2749|2747.8|2749.3|2748.1|2747|2745.8|35
1734615300000|2024-12-19 13:35:00|2748.8|2747.6|2748.3|2747.1|2749.5|2748.3|2747.8|2746.6|192
1734615600000|2024-12-19 13:40:00|2748|2746.8|2747.8|2746.6|2749.3|2748.1|2747.3|2746.1|281
1734615900000|2024-12-19 13:45:00|2747.5|2746.3|2748.5|2747.3|2749.3|2748.1|2747.3|2746.1|104
1734616200000|2024-12-19 13:50:00|2748.8|2747.6|2746.8|2745.6|2748.8|2747.6|2746.3|2745.1|37
1734616500000|2024-12-19 13:55:00|2747.3|2746.1|2747.8|2746.6|2747.8|2746.6|2746.3|2745.1|69
1734616800000|2024-12-19 14:00:00|2747.3|2746.1|2748.8|2747.6|2749.3|2748.1|2746.8|2745.6|36
1734617100000|2024-12-19 14:05:00|2749.3|2748.1|2750.3|2749.1|2750.8|2749.6|2749.3|2748.1|20
1734617400000|2024-12-19 14:10:00|2750.5|2749.3|2749.5|2748.3|2750.8|2749.6|2747.8|2746.6|128
1734617700000|2024-12-19 14:15:00|2749.3|2748.1|2750.3|2749.1|2750.8|2749.6|2748.8|2747.6|89
1734618000000|2024-12-19 14:20:00|2750.5|2749.3|2750.8|2749.6|2751.3|2750.1|2750|2748.8|136
1734618300000|2024-12-19 14:25:00|2751.3|2750.1|2751.3|2750.1|2751.8|2750.6|2751.3|2750.1|193
1734618600000|2024-12-19 14:30:00|2751.8|2750.6|2752.8|2751.6|2753.3|2752.1|2750.8|2749.6|457
1734618900000|2024-12-19 14:35:00|2753|2751.8|2747.5|2746.3|2753.5|2752.3|2746.3|2745.1|253
1734619200000|2024-12-19 14:40:00|2747.8|2746.6|2745.3|2744.1|2749.3|2748.1|2744.8|2743.6|142
1734619500000|2024-12-19 14:45:00|2745|2743.8|2744.3|2743.1|2747.3|2746.1|2744|2742.8|109
1734619800000|2024-12-19 14:50:00|2744.5|2743.3|2742.3|2741.1|2744.8|2743.6|2742.3|2741.1|154
1734620100000|2024-12-19 14:55:00|2742.5|2741.3|2743|2741.8|2743.8|2742.6|2741.8|2740.6|125
1734620400000|2024-12-19 15:00:00|2743.3|2742.1|2739.8|2738.6|2743.8|2742.6|2739.8|2738.6|157
1734620700000|2024-12-19 15:05:00|2740|2738.8|2739.3|2738.1|2740.8|2739.6|2737.5|2736.3|227
1734621000000|2024-12-19 15:10:00|2739|2737.8|2744.8|2743.6|2745.8|2744.6|2738.3|2737.1|172
1734621300000|2024-12-19 15:15:00|2744.5|2743.3|2742|2740.8|2744.5|2743.3|2741.8|2740.6|36
1734621600000|2024-12-19 15:20:00|2741.8|2740.6|2738.8|2737.6|2742.3|2741.1|2738.3|2737.1|71
1734621900000|2024-12-19 15:25:00|2739|2737.8|2737.8|2736.6|2741.8|2740.6|2737.8|2736.6|111
1734622200000|2024-12-19 15:30:00|2737.5|2736.3|2735.3|2734.1|2738.8|2737.6|2734.5|2733.3|111
1734622500000|2024-12-19 15:35:00|2735.5|2734.3|2735.8|2734.6|2738.3|2737.1|2733.3|2732.1|82
1734622800000|2024-12-19 15:40:00|2735.3|2734.1|2739.3|2738.1|2740.3|2739.1|2734.8|2733.6|102
1734623100000|2024-12-19 15:45:00|2739|2737.8|2740.5|2739.3|2740.5|2739.3|2736.8|2735.6|118
1734623400000|2024-12-19 15:50:00|2740.3|2739.1|2740.3|2739.1|2741.3|2740.1|2739.3|2738.1|77
1734623700000|2024-12-19 15:55:00|2740|2738.8|2741.3|2740.1|2741.3|2740.1|2736.3|2735.1|354
1734624000000|2024-12-19 16:00:00|2740.8|2739.6|2736.8|2735.6|2742.3|2741.1|2736.8|2735.6|228
1734624300000|2024-12-19 16:05:00|2736.5|2735.3|2736.5|2735.3|2738|2736.8|2736.3|2735.1|46
1734624600000|2024-12-19 16:10:00|2736.8|2735.6|2736.3|2735.1|2738|2736.8|2735.3|2734.1|63
1734624900000|2024-12-19 16:15:00|2736.5|2735.3|2737.8|2736.6|2739|2737.8|2735.8|2734.6|101
1734625200000|2024-12-19 16:20:00|2738|2736.8|2742.3|2741.1|2742.8|2741.6|2737.3|2736.1|99
1734625500000|2024-12-19 16:25:00|2742.8|2741.6|2744.3|2743.1|2744.8|2743.6|2742.3|2741.1|121
1734625800000|2024-12-19 16:30:00|2744|2742.8|2743.8|2742.6|2745.3|2744.1|2743.3|2742.1|157
1734626100000|2024-12-19 16:35:00|2744|2742.8|2745|2743.8|2745.8|2744.6|2742.5|2741.3|98
1734626400000|2024-12-19 16:40:00|2744.8|2743.6|2743.8|2742.6|2745.3|2744.1|2742.8|2741.6|46
1734626700000|2024-12-19 16:45:00|2743.5|2742.3|2744.8|2743.6|2745.3|2744.1|2742.3|2741.1|57
1734627000000|2024-12-19 16:50:00|2745|2743.8|2740.3|2739.1|2745.3|2744.1|2740.3|2739.1|66
1734627300000|2024-12-19 16:55:00|2740.5|2739.3|2741.8|2740.6|2743.3|2742.1|2740.5|2739.3|43
1734627600000|2024-12-19 17:00:00|2741.3|2740.1|2741.3|2740.1|2742.3|2741.1|2740.3|2739.1|35
1734627900000|2024-12-19 17:05:00|2741.5|2740.3|2740.8|2739.6|2741.8|2740.6|2739.8|2738.6|37
1734628200000|2024-12-19 17:10:00|2741|2739.8|2739.8|2738.6|2741|2739.8|2739|2737.8|34
1734628500000|2024-12-19 17:15:00|2740|2738.8|2739.3|2738.1|2740.8|2739.6|2739.3|2738.1|73
1734628800000|2024-12-19 17:20:00|2738.8|2737.6|2736.8|2735.6|2739.3|2738.1|2736.3|2735.1|57
1734629100000|2024-12-19 17:25:00|2737|2735.8|2735.8|2734.6|2737.5|2736.3|2735.5|2734.3|21
1734629400000|2024-12-19 17:30:00|2736|2734.8|2737|2735.8|2737.8|2736.6|2735.8|2734.6|22
1734629700000|2024-12-19 17:35:00|2737.3|2736.1|2737.3|2736.1|2737.8|2736.6|2736.3|2735.1|15
1734630000000|2024-12-19 17:40:00|2737.5|2736.3|2736.5|2735.3|2738.3|2737.1|2735.8|2734.6|77
1734630300000|2024-12-19 17:45:00|2736.3|2735.1|2737.3|2736.1|2738.3|2737.1|2736.3|2735.1|176
1734630600000|2024-12-19 17:50:00|2736.8|2735.6|2738.8|2737.6|2738.8|2737.6|2736.8|2735.6|212
1734630900000|2024-12-19 17:55:00|2739.3|2738.1|2742.8|2741.6|2742.8|2741.6|2739.3|2738.1|189
1734631200000|2024-12-19 18:00:00|2742.3|2741.1|2739.3|2738.1|2742.3|2741.1|2738.8|2737.6|264
1734631500000|2024-12-19 18:05:00|2739.8|2738.6|2742.3|2741.1|2742.8|2741.6|2739.3|2738.1|116
1734631800000|2024-12-19 18:10:00|2741.8|2740.6|2744.3|2743.1|2744.3|2743.1|2741.8|2740.6|85
1734632100000|2024-12-19 18:15:00|2743.8|2742.6|2743.5|2742.3|2744.8|2743.6|2743.3|2742.1|75
1734632400000|2024-12-19 18:20:00|2743.3|2742.1|2744.3|2743.1|2744.3|2743.1|2742|2740.8|29
1734632700000|2024-12-19 18:25:00|2744.5|2743.3|2747|2745.8|2747.3|2746.1|2744.3|2743.1|80
1734633000000|2024-12-19 18:30:00|2746.8|2745.6|2746.3|2745.1|2747.8|2746.6|2745.8|2744.6|74
1734633300000|2024-12-19 18:35:00|2746.5|2745.3|2747.3|2746.1|2747.8|2746.6|2746.3|2745.1|32
1734633600000|2024-12-19 18:40:00|2747.5|2746.3|2747.3|2746.1|2748|2746.8|2746.8|2745.6|61
1734633900000|2024-12-19 18:45:00|2746.8|2745.6|2747.3|2746.1|2748.3|2747.1|2746.8|2745.6|21
1734634200000|2024-12-19 18:50:00|2747|2745.8|2745.8|2744.6|2747.5|2746.3|2745.8|2744.6|46
1734634500000|2024-12-19 18:55:00|2746|2744.8|2749|2747.8|2749.3|2748.1|2746|2744.8|18
1734634800000|2024-12-19 19:00:00|2748.8|2747.6|2746.5|2745.3|2749|2747.8|2746.3|2745.1|34
1734635100000|2024-12-19 19:05:00|2746.3|2745.1|2744.3|2743.1|2746.3|2745.1|2744|2742.8|19
1734635400000|2024-12-19 19:10:00|2744|2742.8|2743.3|2742.1|2744.3|2743.1|2742.5|2741.3|98
1734635700000|2024-12-19 19:15:00|2743.5|2742.3|2744.3|2743.1|2744.3|2743.1|2743.3|2742.1|21
1734636000000|2024-12-19 19:20:00|2743.8|2742.6|2744.8|2743.6|2744.8|2743.6|2741.8|2740.6|34
1734636300000|2024-12-19 19:25:00|2744.5|2743.3|2743.8|2742.6|2745|2743.8|2742.3|2741.1|30
1734636600000|2024-12-19 19:30:00|2744|2742.8|2741.5|2740.3|2744.3|2743.1|2741.5|2740.3|26
1734636900000|2024-12-19 19:35:00|2741.8|2740.6|2741.3|2740.1|2742.5|2741.3|2740.3|2739.1|97
1734637200000|2024-12-19 19:40:00|2740.8|2739.6|2741.3|2740.1|2741.8|2740.6|2740.3|2739.1|243
1734637500000|2024-12-19 19:45:00|2741.8|2740.6|2740.8|2739.6|2742.3|2741.1|2740.8|2739.6|166
1734637800000|2024-12-19 19:50:00|2741.3|2740.1|2741|2739.8|2742.8|2741.6|2740.8|2739.6|30
1734638100000|2024-12-19 19:55:00|2740.8|2739.6|2739.8|2738.6|2741.3|2740.1|2739.8|2738.6|193
1734638400000|2024-12-19 20:00:00|2740.3|2739.1|2740.8|2739.6|2740.8|2739.6|2739.3|2738.1|242
1734638700000|2024-12-19 20:05:00|2740.3|2739.1|2739.8|2738.6|2740.8|2739.6|2739.8|2738.6|152
1734639000000|2024-12-19 20:10:00|2739.3|2738.1|2740.8|2739.6|2740.8|2739.6|2738.8|2737.6|99
1734639300000|2024-12-19 20:15:00|2741.3|2740.1|2741.8|2740.6|2742.3|2741.1|2740.8|2739.6|37
1734639600000|2024-12-19 20:20:00|2741.3|2740.1|2743|2741.8|2743.5|2742.3|2741|2739.8|56
1734639900000|2024-12-19 20:25:00|2742.8|2741.6|2741.8|2740.6|2743|2741.8|2741|2739.8|54
1734640200000|2024-12-19 20:30:00|2742.3|2741.1|2738.8|2737.6|2742.8|2741.6|2738.8|2737.6|27
1734640500000|2024-12-19 20:35:00|2738.5|2737.3|2741.8|2740.6|2742.3|2741.1|2735.8|2734.6|76
1734640800000|2024-12-19 20:40:00|2741.5|2740.3|2741.3|2740.1|2743.3|2742.1|2740.8|2739.6|71
1734641100000|2024-12-19 20:45:00|2741|2739.8|2740.3|2739.1|2743.3|2742.1|2740.3|2739.1|150
1734641400000|2024-12-19 20:50:00|2740.8|2739.6|2735.7|2733.7|2740.8|2739.6|2735.3|2733.5|253
1734641700000|2024-12-19 20:55:00|2735.9|2733.9|2735.6|2733.6|2738.2|2736.2|2735.3|2733.3|0
1734642000000|2024-12-19 21:00:00|2735.9|2733.9|2737|2735|2737.6|2735.6|2735.5|2733.5|10
1734642300000|2024-12-19 21:05:00|2736.9|2734.9|2735.8|2733.8|2736.9|2734.9|2735.2|2733.2|0
1734642600000|2024-12-19 21:10:00|2735.7|2733.7|2733|2731|2735.7|2733.7|2732.7|2730.7|0
1734642900000|2024-12-19 21:15:00|2732.9|2730.9|2733.7|2731.7|2735|2733|2732.8|2730.8|0
1734643200000|2024-12-19 21:20:00|2734.4|2732.4|2734.1|2732.1|2735.3|2733.3|2734|2732|0
1734643500000|2024-12-19 21:25:00|2734.2|2732.2|2734.3|2732.3|2734.7|2732.7|2734|2732|0
1734643800000|2024-12-19 21:30:00|2734.1|2732.1|2734.8|2732.8|2735.2|2733.2|2734.1|2732.1|0
1734644100000|2024-12-19 21:35:00|2735.2|2733.2|2734.8|2732.8|2735.2|2733.2|2734.4|2732.4|0
1734644400000|2024-12-19 21:40:00|2734.9|2732.9|2734.7|2732.7|2735.3|2733.3|2734.4|2732.4|0
1734644700000|2024-12-19 21:45:00|2734.6|2732.6|2734.9|2732.9|2735.3|2733.3|2734.6|2732.6|0
1734645000000|2024-12-19 21:50:00|2734.8|2732.8|2734.7|2732.7|2735.1|2733.1|2734.5|2732.5|0
1734645300000|2024-12-19 21:55:00|2734.6|2732.6|2734.5|2732.5|2735.2|2733.2|2734.2|2732.2|0
1734645600000|2024-12-19 22:00:00|2734.7|2732.7|2734.8|2732.8|2734.9|2732.9|2734.6|2732.6|0
1734645900000|2024-12-19 22:05:00|2734.7|2732.7|2734.8|2732.8|2734.8|2732.8|2734.6|2732.6|0
1734646200000|2024-12-19 22:10:00|2734.9|2732.9|2734.8|2732.8|2735|2733|2734.8|2732.8|0
1734646500000|2024-12-19 22:15:00|2734.9|2732.9|2734.8|2732.8|2734.9|2732.9|2734.8|2732.8|0
1734646800000|2024-12-19 22:20:00|2734.9|2732.9|2734.9|2732.9|2734.9|2732.9|2734.8|2732.8|0
1734647100000|2024-12-19 22:25:00|2734.8|2732.8|2734.8|2732.8|2734.9|2732.9|2734.8|2732.8|0
1734647400000|2024-12-19 22:30:00|2734.7|2732.7|2734.6|2732.6|2734.9|2732.9|2734.6|2732.6|0
1734647700000|2024-12-19 22:35:00|2734.5|2732.5|2734.4|2732.4|2734.5|2732.5|2734.3|2732.3|0
1734648000000|2024-12-19 22:40:00|2734.5|2732.5|2734.6|2732.6|2734.6|2732.6|2734.5|2732.5|0
1734648300000|2024-12-19 22:45:00|2734.5|2732.5|2734.3|2732.3|2734.5|2732.5|2734.3|2732.3|0
1734648600000|2024-12-19 22:50:00|2734.5|2732.5|2734.4|2732.4|2734.5|2732.5|2734.2|2732.2|0
1734648900000|2024-12-19 22:55:00|2734.6|2732.6|2734.8|2732.8|2734.9|2732.9|2734.4|2732.4|0
1734649200000|2024-12-19 23:00:00|2735.2|2733.2|2733.5|2731.5|2739|2737|2733.1|2731.1|0
1734649500000|2024-12-19 23:05:00|2733.6|2731.6|2732.2|2730.2|2733.6|2731.6|2731.4|2729.4|0
1734649800000|2024-12-19 23:10:00|2732.3|2730.3|2732.9|2730.9|2732.9|2730.9|2732|2730|0
1734650100000|2024-12-19 23:15:00|2732.7|2730.7|2734.8|2732.8|2734.8|2732.8|2732.7|2730.7|0
1734650400000|2024-12-19 23:20:00|2735|2733|2733.9|2731.9|2735.7|2733.7|2733.6|2731.6|0
1734650700000|2024-12-19 23:25:00|2734|2732|2734.3|2732.3|2734.7|2732.7|2733.7|2731.7|0
1734651000000|2024-12-19 23:30:00|2734.6|2732.6|2738.6|2736.6|2738.7|2736.7|2734.6|2732.6|0
1734651300000|2024-12-19 23:35:00|2738.7|2736.7|2738.1|2736.1|2738.9|2736.9|2736.6|2734.6|0
1734651600000|2024-12-19 23:40:00|2737.9|2735.9|2736.4|2734.4|2738.1|2736.1|2735.9|2733.9|0
1734651900000|2024-12-19 23:45:00|2736.3|2734.3|2733.3|2732.1|2737.4|2735.4|2732.5|2731.3|538
1734652200000|2024-12-19 23:50:00|2732.8|2731.6|2730.3|2729.1|2733.8|2732.6|2729.8|2728.6|282
1734652500000|2024-12-19 23:55:00|2729.8|2728.6|2725.3|2724.1|2729.8|2728.6|2725.3|2724.1|446
1734652800000|2024-12-20 00:00:00|2725.1|2724.3|2721.6|2720.8|2728.1|2727.3|2721.1|2720.3|1277
1734653100000|2024-12-20 00:05:00|2722.1|2721.3|2724.6|2723.8|2725.1|2724.3|2720.6|2719.8|639
1734653400000|2024-12-20 00:10:00|2725.1|2724.3|2727.6|2726.8|2728.1|2727.3|2724.1|2723.3|533
1734653700000|2024-12-20 00:15:00|2728.1|2727.3|2723.6|2722.8|2729.6|2728.8|2722.1|2721.3|523
1734654000000|2024-12-20 00:20:00|2724.1|2723.3|2720.1|2719.3|2724.1|2723.3|2720.1|2719.3|275
1734654300000|2024-12-20 00:25:00|2720.3|2719.5|2720.6|2719.8|2721.1|2720.3|2719.1|2718.3|539
1734654600000|2024-12-20 00:30:00|2720.8|2720|2718.6|2717.8|2721.1|2720.3|2716.6|2715.8|419
1734654900000|2024-12-20 00:35:00|2718.8|2718|2720.1|2719.3|2720.1|2719.3|2717.1|2716.3|290
1734655200000|2024-12-20 00:40:00|2720.6|2719.8|2718.1|2717.3|2720.6|2719.8|2717.6|2716.8|243
1734655500000|2024-12-20 00:45:00|2718.6|2717.8|2719.6|2718.8|2719.6|2718.8|2717.1|2716.3|198
1734655800000|2024-12-20 00:50:00|2719.8|2719|2717.1|2716.3|2720.6|2719.8|2716.1|2715.3|275
1734656100000|2024-12-20 00:55:00|2716.6|2715.8|2716.6|2715.8|2718.1|2717.3|2715.6|2714.8|217
1734656400000|2024-12-20 01:00:00|2716.1|2715.3|2718.6|2717.8|2719.1|2718.3|2715.6|2714.8|404
1734656700000|2024-12-20 01:05:00|2719.1|2718.3|2718.1|2717.3|2721.6|2720.8|2717.1|2716.3|453
1734657000000|2024-12-20 01:10:00|2718.3|2717.5|2717.8|2717|2720.6|2719.8|2717.1|2716.3|285
1734657300000|2024-12-20 01:15:00|2718.1|2717.3|2719.1|2718.3|2721.1|2720.3|2717.6|2716.8|296
1734657600000|2024-12-20 01:20:00|2718.8|2718|2717.6|2716.8|2719.1|2718.3|2716.6|2715.8|320
1734657900000|2024-12-20 01:25:00|2717.8|2717|2720.6|2719.8|2720.6|2719.8|2716.6|2715.8|293
1734658200000|2024-12-20 01:30:00|2720.8|2720|2723.1|2722.3|2723.6|2722.8|2720.6|2719.8|435
1734658500000|2024-12-20 01:35:00|2722.6|2721.8|2721.6|2720.8|2723.1|2722.3|2720.8|2720|328
1734658800000|2024-12-20 01:40:00|2722.1|2721.3|2724.6|2723.8|2725.6|2724.8|2720.6|2719.8|579
1734659100000|2024-12-20 01:45:00|2725.1|2724.3|2724.1|2723.3|2725.6|2724.8|2723.6|2722.8|295
1734659400000|2024-12-20 01:50:00|2724.3|2723.5|2725.1|2724.3|2725.6|2724.8|2724.1|2723.3|244
1734659700000|2024-12-20 01:55:00|2724.6|2723.8|2721.6|2720.8|2725.1|2724.3|2721.6|2720.8|337
1734660000000|2024-12-20 02:00:00|2721.3|2720.5|2720.8|2720|2721.6|2720.8|2719.1|2718.3|421
1734660300000|2024-12-20 02:05:00|2721.1|2720.3|2721.6|2720.8|2722.1|2721.3|2719.6|2718.8|208
1734660600000|2024-12-20 02:10:00|2721.8|2721|2720.1|2719.3|2722.6|2721.8|2719.3|2718.5|190
1734660900000|2024-12-20 02:15:00|2720.3|2719.5|2718.3|2717.5|2720.3|2719.5|2718.1|2717.3|319
1734661200000|2024-12-20 02:20:00|2718.6|2717.8|2717.1|2716.3|2718.6|2717.8|2717.1|2716.3|212
1734661500000|2024-12-20 02:25:00|2717.6|2716.8|2717.6|2716.8|2718.3|2717.5|2716.6|2715.8|206
1734661800000|2024-12-20 02:30:00|2717.8|2716.6|2719.3|2718.1|2719.5|2718.3|2717.8|2716.6|101
1734662100000|2024-12-20 02:35:00|2719.5|2718.3|2719.8|2718.6|2720|2718.8|2719|2717.8|114
1734662400000|2024-12-20 02:40:00|2720|2718.8|2720.3|2719.1|2720.3|2719.1|2718.3|2717.1|65
1734662700000|2024-12-20 02:45:00|2719.8|2718.6|2720.3|2719.1|2720.5|2719.3|2719.3|2718.1|93
1734663000000|2024-12-20 02:50:00|2720|2718.8|2719.3|2718.1|2720.8|2719.6|2718.3|2717.1|84
1734663300000|2024-12-20 02:55:00|2719.5|2718.3|2720.3|2719.1|2720.3|2719.1|2718.8|2717.6|47
1734663600000|2024-12-20 03:00:00|2720|2718.8|2719.3|2718.1|2720.3|2719.1|2718.8|2717.6|148
1734663900000|2024-12-20 03:05:00|2719.8|2718.6|2721.3|2720.1|2721.3|2720.1|2719.3|2718.1|293
1734664200000|2024-12-20 03:10:00|2720.8|2719.6|2719.3|2718.1|2721.3|2720.1|2719.3|2718.1|241
1734664500000|2024-12-20 03:15:00|2719.5|2718.3|2719.3|2718.1|2720.3|2719.1|2719.3|2718.1|228
1734664800000|2024-12-20 03:20:00|2719.8|2718.6|2720.8|2719.6|2720.8|2719.6|2719.3|2718.1|256
1734665100000|2024-12-20 03:25:00|2720.3|2719.1|2720.8|2719.6|2720.8|2719.6|2720.3|2719.1|235
1734665400000|2024-12-20 03:30:00|2720.6|2719.8|2717.6|2716.8|2720.6|2719.8|2714.3|2713.5|692
1734665700000|2024-12-20 03:35:00|2717.3|2716.5|2718.3|2717.5|2719.1|2718.3|2716.6|2715.8|320
1734666000000|2024-12-20 03:40:00|2718.1|2717.3|2715.1|2714.3|2718.1|2717.3|2715.1|2714.3|221
1734666300000|2024-12-20 03:45:00|2714.6|2713.8|2714.6|2713.8|2714.6|2713.8|2712.6|2711.8|355
1734666600000|2024-12-20 03:50:00|2715.1|2714.3|2716.6|2715.8|2717.1|2716.3|2714.6|2713.8|266
1734666900000|2024-12-20 03:55:00|2717.1|2716.3|2714.6|2713.8|2717.1|2716.3|2713.8|2713|233
1734667200000|2024-12-20 04:00:00|2715.1|2714.3|2717.6|2716.8|2717.6|2716.8|2714.8|2714|243
1734667500000|2024-12-20 04:05:00|2717.3|2716.5|2715.1|2714.3|2717.3|2716.5|2715.1|2714.3|210
1734667800000|2024-12-20 04:10:00|2715.6|2714.8|2713.6|2712.8|2716.1|2715.3|2713.1|2712.3|215
1734668100000|2024-12-20 04:15:00|2713.3|2712.5|2711.1|2710.3|2714.1|2713.3|2710.6|2709.8|242
1734668400000|2024-12-20 04:20:00|2710.6|2709.8|2710.1|2709.3|2711.1|2710.3|2709.6|2708.8|245
1734668700000|2024-12-20 04:25:00|2709.8|2709|2709.3|2708.5|2710.6|2709.8|2708.6|2707.8|204
1734669000000|2024-12-20 04:30:00|2709.6|2708.8|2710.3|2709.5|2710.6|2709.8|2709.3|2708.5|216
1734669300000|2024-12-20 04:35:00|2710.6|2709.8|2711.1|2710.3|2712.1|2711.3|2710.1|2709.3|217
1734669600000|2024-12-20 04:40:00|2711.3|2710.5|2710.1|2709.3|2712.3|2711.5|2709.8|2709|207
1734669900000|2024-12-20 04:45:00|2709.8|2709|2711.3|2710.5|2711.6|2710.8|2709.6|2708.8|263
1734670200000|2024-12-20 04:50:00|2711.1|2710.3|2712.6|2711.8|2712.6|2711.8|2711.1|2710.3|188
1734670500000|2024-12-20 04:55:00|2712.3|2711.5|2714.3|2713.5|2714.6|2713.8|2711.6|2710.8|224
1734670800000|2024-12-20 05:00:00|2714.6|2713.8|2713.1|2712.3|2714.6|2713.8|2712.1|2711.3|251
1734671100000|2024-12-20 05:05:00|2712.8|2712|2713.6|2712.8|2714.6|2713.8|2711.6|2710.8|273
1734671400000|2024-12-20 05:10:00|2713.3|2712.5|2712.1|2711.3|2713.8|2713|2712.1|2711.3|235
1734671700000|2024-12-20 05:15:00|2711.6|2710.8|2710.1|2709.3|2711.6|2710.8|2709.6|2708.8|188
1734672000000|2024-12-20 05:20:00|2709.8|2709|2709.1|2708.3|2710.6|2709.8|2708.6|2707.8|534
1734672300000|2024-12-20 05:25:00|2708.8|2708|2708.1|2707.3|2709.1|2708.3|2707.1|2706.3|463
1734672600000|2024-12-20 05:30:00|2707.6|2706.8|2706.1|2705.3|2708.1|2707.3|2705.6|2704.8|624
1734672900000|2024-12-20 05:35:00|2706.6|2705.8|2708.1|2707.3|2708.1|2707.3|2706.1|2705.3|409
1734673200000|2024-12-20 05:40:00|2708.3|2707.5|2709.1|2708.3|2710.1|2709.3|2708.1|2707.3|572
1734673500000|2024-12-20 05:45:00|2708.6|2707.8|2707.1|2706.3|2708.8|2708|2705.6|2704.8|450
1734673800000|2024-12-20 05:50:00|2706.6|2705.8|2707.6|2706.8|2708.6|2707.8|2706.1|2705.3|494
1734674100000|2024-12-20 05:55:00|2707.1|2706.3|2709.6|2708.8|2709.6|2708.8|2706.8|2706|554
1734674400000|2024-12-20 06:00:00|2710.1|2709.3|2707.1|2706.3|2710.1|2709.3|2705.6|2704.8|667
1734674700000|2024-12-20 06:05:00|2707.6|2706.8|2704.1|2703.3|2707.6|2706.8|2703.6|2702.8|705
1734675000000|2024-12-20 06:10:00|2703.6|2702.8|2705.1|2704.3|2705.6|2704.8|2703.3|2702.5|599
1734675300000|2024-12-20 06:15:00|2704.8|2704|2706.6|2705.8|2706.6|2705.8|2704.8|2704|533
1734675600000|2024-12-20 06:20:00|2706.8|2706|2706.6|2705.8|2708.1|2707.3|2705.1|2704.3|806
1734675900000|2024-12-20 06:25:00|2706.1|2705.3|2699.6|2698.8|2706.1|2705.3|2698.8|2698|4227
1734676200000|2024-12-20 06:30:00|2699.8|2699|2702.6|2701.8|2703.6|2702.8|2699.8|2699|2781
1734676500000|2024-12-20 06:35:00|2702.3|2701.5|2705|2703|2705.3|2704.5|2702.1|2701.3|527
1734676800000|2024-12-20 06:40:00|2705.2|2703.2|2704.1|2702.1|2705.4|2703.4|2703.3|2701.3|3
1734677100000|2024-12-20 06:45:00|2703.8|2701.8|2704.2|2702.2|2704.9|2702.9|2703.5|2701.5|567
1734677400000|2024-12-20 06:50:00|2704.3|2702.3|2704.9|2702.9|2705.9|2703.9|2704.1|2702.1|0
1734677700000|2024-12-20 06:55:00|2705|2703|2703.7|2701.7|2705.7|2703.7|2703.4|2701.4|0
1734678000000|2024-12-20 07:00:00|2703.9|2701.9|2704.6|2702.6|2705.2|2703.2|2703.6|2701.6|0
1734678300000|2024-12-20 07:05:00|2704.5|2702.5|2704.1|2702.1|2704.9|2702.9|2704|2702|0
1734678600000|2024-12-20 07:10:00|2704|2702|2703.3|2701.3|2704.1|2702.1|2702.8|2700.8|0
1734678900000|2024-12-20 07:15:00|2703.2|2701.2|2701.6|2699.6|2703.3|2701.3|2700.3|2698.3|0
1734679200000|2024-12-20 07:20:00|2701.7|2699.7|2702.6|2700.6|2702.9|2700.9|2701.5|2699.5|0
1734679500000|2024-12-20 07:25:00|2702.8|2700.8|2703|2701|2703.2|2701.2|2702|2700|0
1734679800000|2024-12-20 07:30:00|2703.1|2701.1|2702.8|2700.8|2704|2702|2702.3|2700.3|0
1734680100000|2024-12-20 07:35:00|2702.9|2700.9|2702.5|2700.5|2703.1|2701.1|2702.3|2700.3|0
1734680400000|2024-12-20 07:40:00|2702.7|2700.7|2704.6|2702.6|2704.9|2702.9|2701.9|2699.9|0
1734680700000|2024-12-20 07:45:00|2704.5|2702.5|2704.3|2702.3|2705.6|2703.6|2704.2|2702.2|0
1734681000000|2024-12-20 07:50:00|2704.2|2702.2|2702.4|2700.4|2704.3|2702.3|2701.9|2699.9|0
1734681300000|2024-12-20 07:55:00|2702.5|2700.5|2704.2|2702.2|2704.2|2702.2|2702.5|2700.5|0
1734681600000|2024-12-20 08:00:00|2704.1|2702.1|2701.3|2700.1|2704.5|2702.6|2700.8|2699.6|485
1734681900000|2024-12-20 08:05:00|2701.5|2700.3|2701.3|2700.1|2702.3|2701.1|2697.8|2696.6|507
1734682200000|2024-12-20 08:10:00|2701|2699.8|2697.8|2696.6|2701.8|2700.6|2697.8|2696.6|257
1734682500000|2024-12-20 08:15:00|2697.3|2696.1|2695.3|2694.1|2697.3|2696.1|2694.8|2693.6|186
1734682800000|2024-12-20 08:20:00|2695.5|2694.3|2697.5|2696.3|2700.3|2699.1|2695.3|2694.1|364
1734683100000|2024-12-20 08:25:00|2697.8|2696.6|2695.3|2694.1|2697.8|2696.6|2693.5|2692.3|194
1734683400000|2024-12-20 08:30:00|2695|2693.8|2693.3|2692.1|2695.3|2694.1|2693.3|2692.1|131
1734683700000|2024-12-20 08:35:00|2693.5|2692.3|2690.3|2689.1|2693.8|2692.6|2689.8|2688.6|158
1734684000000|2024-12-20 08:40:00|2690.5|2689.3|2691.8|2690.6|2693.8|2692.6|2690|2688.8|95
1734684300000|2024-12-20 08:45:00|2691.5|2690.3|2692.8|2691.6|2693.3|2692.1|2691.3|2690.1|54
1734684600000|2024-12-20 08:50:00|2692.5|2691.3|2695.3|2694.1|2695.5|2694.3|2692.5|2691.3|62
1734684900000|2024-12-20 08:55:00|2694.8|2693.6|2695.3|2694.1|2696.3|2695.1|2694|2692.8|82
1734685200000|2024-12-20 09:00:00|2695.5|2694.3|2693.3|2692.1|2696.3|2695.1|2692.8|2691.6|44
1734685500000|2024-12-20 09:05:00|2693.5|2692.3|2692.3|2691.1|2693.5|2692.3|2690.8|2689.6|70
1734685800000|2024-12-20 09:10:00|2692.8|2691.6|2690.8|2689.6|2693.8|2692.6|2690.8|2689.6|170
1734686100000|2024-12-20 09:15:00|2690.3|2689.1|2692.3|2691.1|2692.8|2691.6|2689.5|2688.3|277
1734686400000|2024-12-20 09:20:00|2691.8|2690.6|2691.3|2690.1|2692.8|2691.6|2691|2689.8|78
1734686700000|2024-12-20 09:25:00|2691.8|2690.6|2691.8|2690.6|2692|2690.8|2691|2689.8|104
1734687000000|2024-12-20 09:30:00|2692.3|2691.1|2693.8|2692.6|2695|2693.8|2692|2690.8|170
1734687300000|2024-12-20 09:35:00|2694|2692.8|2692.3|2691.1|2694|2692.8|2691.8|2690.6|149
1734687600000|2024-12-20 09:40:00|2692.8|2691.6|2690.3|2689.1|2694.3|2693.1|2690.3|2689.1|83
1734687900000|2024-12-20 09:45:00|2690|2688.8|2689.3|2688.1|2691.3|2690.1|2689|2687.8|28
1734688200000|2024-12-20 09:50:00|2689|2687.8|2690|2688.8|2690.3|2689.1|2689|2687.8|35
1734688500000|2024-12-20 09:55:00|2690.3|2689.1|2689.8|2688.6|2691.3|2690.1|2689.3|2688.1|60
1734688800000|2024-12-20 10:00:00|2690|2688.8|2689.8|2688.6|2691.3|2690.1|2689.3|2688.1|151
1734689100000|2024-12-20 10:05:00|2690|2688.8|2690|2688.8|2691.3|2690.1|2689.5|2688.3|90
1734689400000|2024-12-20 10:10:00|2690.3|2689.1|2687.3|2686.1|2690.8|2689.6|2687.3|2686.1|64
1734689700000|2024-12-20 10:15:00|2687.5|2686.3|2687.3|2686.1|2689.3|2688.1|2687|2685.8|111
1734690000000|2024-12-20 10:20:00|2687|2685.8|2686.8|2685.6|2687.3|2686.1|2686|2684.8|26
1734690300000|2024-12-20 10:25:00|2687.3|2686.1|2687.3|2686.1|2688.3|2687.1|2686.8|2685.6|39
1734690600000|2024-12-20 10:30:00|2687.5|2686.3|2691.3|2690.1|2692.3|2691.1|2687.5|2686.3|387
1734690900000|2024-12-20 10:35:00|2691.5|2690.3|2689.8|2688.6|2691.5|2690.3|2688.8|2687.6|39
1734691200000|2024-12-20 10:40:00|2690|2688.8|2690|2688.8|2690.8|2689.6|2688.8|2687.6|22
1734691500000|2024-12-20 10:45:00|2690.3|2689.1|2691.8|2690.6|2692.3|2691.1|2688.8|2687.6|74
1734691800000|2024-12-20 10:50:00|2691.5|2690.3|2692.8|2691.6|2692.8|2691.6|2690.8|2689.6|78
1734692100000|2024-12-20 10:55:00|2692.5|2691.3|2691.8|2690.6|2694.3|2693.1|2691.8|2690.6|229
1734692400000|2024-12-20 11:00:00|2691.5|2690.3|2690.3|2689.1|2692.3|2691.1|2690.3|2689.1|57
1734692700000|2024-12-20 11:05:00|2690|2688.8|2690.3|2689.1|2690.8|2689.6|2689.8|2688.6|144
1734693000000|2024-12-20 11:10:00|2689.8|2688.6|2691|2689.8|2691.8|2690.6|2688.8|2687.6|60
1734693300000|2024-12-20 11:15:00|2690.8|2689.6|2689.8|2688.6|2691|2689.8|2689.5|2688.3|13
1734693600000|2024-12-20 11:20:00|2689.5|2688.3|2688.8|2687.6|2690.8|2689.6|2688.8|2687.6|26
1734693900000|2024-12-20 11:25:00|2688.5|2687.3|2688.8|2687.6|2689|2687.8|2688.3|2687.1|111
1734694200000|2024-12-20 11:30:00|2688.5|2687.3|2687.3|2686.1|2688.5|2687.3|2687.3|2686.1|36
1734694500000|2024-12-20 11:35:00|2686.8|2685.6|2685.8|2684.6|2687.3|2686.1|2685.8|2684.6|79
1734694800000|2024-12-20 11:40:00|2686|2684.8|2684.5|2683.3|2686.3|2685.1|2684.3|2683.1|118
1734695100000|2024-12-20 11:45:00|2684.3|2683.1|2685.5|2684.3|2685.8|2684.6|2683.8|2682.6|44
1734695400000|2024-12-20 11:50:00|2685.3|2684.1|2685.5|2684.3|2686.8|2685.6|2685|2683.8|63
1734695700000|2024-12-20 11:55:00|2685.3|2684.1|2684.8|2683.6|2686.3|2685.1|2684.8|2683.6|35
1734696000000|2024-12-20 12:00:00|2685.3|2684.1|2684.8|2683.6|2685.8|2684.6|2682.8|2681.6|102
1734696300000|2024-12-20 12:05:00|2685|2683.8|2684.3|2683.1|2685.3|2684.1|2684.3|2683.1|23
1734696600000|2024-12-20 12:10:00|2684.5|2683.3|2683.3|2682.1|2684.8|2683.6|2682.8|2681.6|28
1734696900000|2024-12-20 12:15:00|2683.5|2682.3|2682.3|2681.1|2683.8|2682.6|2681.8|2680.6|15
1734697200000|2024-12-20 12:20:00|2682|2680.8|2681.8|2680.6|2682.8|2681.6|2681.3|2680.1|13
1734697500000|2024-12-20 12:25:00|2681.5|2680.3|2681.8|2680.6|2682.3|2681.1|2681.3|2680.1|12
1734697800000|2024-12-20 12:30:00|2681.5|2680.3|2682.5|2681.3|2683.3|2682.1|2681.3|2680.1|57
1734698100000|2024-12-20 12:35:00|2682.3|2681.1|2684.3|2683.1|2684.5|2683.3|2681.8|2680.6|37
1734698400000|2024-12-20 12:40:00|2684|2682.8|2687.8|2686.6|2687.8|2686.6|2684|2682.8|22
1734698700000|2024-12-20 12:45:00|2687.5|2686.3|2687.8|2686.6|2688.5|2687.3|2686.8|2685.6|32
1734699000000|2024-12-20 12:50:00|2687.3|2686.1|2686.8|2685.6|2687.3|2686.1|2685.8|2684.6|40
1734699300000|2024-12-20 12:55:00|2686.5|2685.3|2687.3|2686.1|2687.8|2686.6|2686|2684.8|66
1734699600000|2024-12-20 13:00:00|2687.5|2686.3|2688.3|2687.1|2688.8|2687.6|2686.3|2685.1|106
1734699900000|2024-12-20 13:05:00|2688.5|2687.3|2687.3|2686.1|2688.5|2687.3|2686.8|2685.6|27
1734700200000|2024-12-20 13:10:00|2687.5|2686.3|2688.8|2687.6|2689|2687.8|2687.3|2686.1|32
1734700500000|2024-12-20 13:15:00|2688.5|2687.3|2689.8|2688.6|2690.3|2689.1|2688.3|2687.1|102
1734700800000|2024-12-20 13:20:00|2689.5|2688.3|2688.8|2687.6|2690.3|2689.1|2686.8|2685.6|55
1734701100000|2024-12-20 13:25:00|2689.3|2688.1|2689|2687.8|2689.3|2688.1|2688.5|2687.3|32
1734701400000|2024-12-20 13:30:00|2688.8|2687.6|2693|2691.8|2694.8|2693.6|2688.8|2687.6|105
1734701700000|2024-12-20 13:35:00|2693.3|2692.1|2692|2690.8|2694|2692.8|2691.8|2690.6|101
1734702000000|2024-12-20 13:40:00|2692.3|2691.1|2693.8|2692.6|2693.8|2692.6|2691.3|2690.1|32
1734702300000|2024-12-20 13:45:00|2693.5|2692.3|2694.8|2693.6|2695.3|2694.1|2692.8|2691.6|91
1734702600000|2024-12-20 13:50:00|2694.3|2693.1|2693.8|2692.6|2694.8|2693.6|2692.8|2691.6|38
1734702900000|2024-12-20 13:55:00|2693.5|2692.3|2694.3|2693.1|2695.3|2694.1|2693.3|2692.1|72
1734703200000|2024-12-20 14:00:00|2693.8|2692.6|2693.8|2692.6|2694.3|2693.1|2691.3|2690.1|78
1734703500000|2024-12-20 14:05:00|2693.5|2692.3|2693.8|2692.6|2695|2693.8|2692.8|2691.6|35
1734703800000|2024-12-20 14:10:00|2694|2692.8|2695.3|2694.1|2695.3|2694.1|2693.3|2692.1|52
1734704100000|2024-12-20 14:15:00|2695|2693.8|2695.8|2694.6|2695.8|2694.6|2694|2692.8|154
1734704400000|2024-12-20 14:20:00|2696.3|2695.1|2694.3|2693.1|2696.3|2695.1|2694|2692.8|81
1734704700000|2024-12-20 14:25:00|2694.5|2693.3|2695.3|2694.1|2695.8|2694.6|2693.8|2692.6|72
1734705000000|2024-12-20 14:30:00|2695.8|2694.6|2699.8|2698.6|2700.3|2699.1|2694.3|2693.1|232
1734705300000|2024-12-20 14:35:00|2700.3|2699.1|2706|2704.8|2706.3|2705.1|2699.3|2698.1|214
1734705600000|2024-12-20 14:40:00|2705.8|2704.6|2703.8|2702.6|2706|2704.8|2702.8|2701.6|161
1734705900000|2024-12-20 14:45:00|2703.5|2702.3|2701|2699.8|2705.3|2704.1|2699|2697.8|127
1734706200000|2024-12-20 14:50:00|2701.3|2700.1|2706|2704.8|2706.3|2705.1|2699.3|2698.1|191
1734706500000|2024-12-20 14:55:00|2706.3|2705.1|2704.8|2703.6|2707.8|2706.6|2704.3|2703.1|80
1734706800000|2024-12-20 15:00:00|2706|2704.8|2707.8|2706.6|2709.3|2708.1|2704.8|2703.6|133
1734707100000|2024-12-20 15:05:00|2707.5|2706.3|2706.8|2705.6|2710.3|2709.1|2706.8|2705.6|197
1734707400000|2024-12-20 15:10:00|2707|2705.8|2712.3|2711.1|2712.3|2711.1|2705.3|2704.1|107
1734707700000|2024-12-20 15:15:00|2712|2710.8|2714.3|2713.1|2714.8|2713.6|2711.3|2710.1|95
1734708000000|2024-12-20 15:20:00|2713.8|2712.6|2717.3|2716.1|2717.3|2716.1|2713.8|2712.6|136
1734708300000|2024-12-20 15:25:00|2717|2715.8|2722|2720.8|2722.3|2721.1|2716.5|2715.3|169
1734708600000|2024-12-20 15:30:00|2721.8|2720.6|2722.8|2721.6|2726.8|2725.6|2721.8|2720.6|182
1734708900000|2024-12-20 15:35:00|2722.5|2721.3|2723.8|2722.6|2724.8|2723.6|2720.5|2719.3|101
1734709200000|2024-12-20 15:40:00|2723.3|2722.1|2724|2722.8|2724.8|2723.6|2721.8|2720.6|64
1734709500000|2024-12-20 15:45:00|2723.8|2722.6|2720|2718.8|2724.8|2723.6|2718.8|2717.6|129
1734709800000|2024-12-20 15:50:00|2720.3|2719.1|2721.8|2720.6|2722.8|2721.6|2719.8|2718.6|218
1734710100000|2024-12-20 15:55:00|2722.3|2721.1|2718.3|2717.1|2722.8|2721.6|2718.3|2717.1|70
1734710400000|2024-12-20 16:00:00|2718.5|2717.3|2724.3|2723.1|2724.8|2723.6|2718|2716.8|62
1734710700000|2024-12-20 16:05:00|2724.5|2723.3|2723.5|2722.3|2725.8|2724.6|2723|2721.8|134
1734711000000|2024-12-20 16:10:00|2723.8|2722.6|2725.8|2724.6|2726|2724.8|2723.3|2722.1|132
1734711300000|2024-12-20 16:15:00|2725.5|2724.3|2724.3|2723.1|2726.8|2725.6|2723.8|2722.6|71
1734711600000|2024-12-20 16:20:00|2724|2722.8|2726.3|2725.1|2726.3|2725.1|2723|2721.8|178
1734711900000|2024-12-20 16:25:00|2725.8|2724.6|2724.8|2723.6|2726.5|2725.3|2723.8|2722.6|134
1734712200000|2024-12-20 16:30:00|2724.5|2723.3|2725|2723.8|2726.3|2725.1|2724.3|2723.1|239
1734712500000|2024-12-20 16:35:00|2725.3|2724.1|2727.5|2726.3|2727.8|2726.6|2724.8|2723.6|117
1734712800000|2024-12-20 16:40:00|2727.3|2726.1|2730.8|2729.6|2731.3|2730.1|2726.8|2725.6|166
1734713100000|2024-12-20 16:45:00|2730.5|2729.3|2728.3|2727.1|2730.5|2729.3|2727.8|2726.6|110
1734713400000|2024-12-20 16:50:00|2728.5|2727.3|2725.8|2724.6|2728.8|2727.6|2725|2723.8|109
1734713700000|2024-12-20 16:55:00|2726|2724.8|2727.8|2726.6|2728.8|2727.6|2725.8|2724.6|180
1734714000000|2024-12-20 17:00:00|2727.3|2726.1|2727.3|2726.1|2728.5|2727.3|2726.3|2725.1|93
1734714300000|2024-12-20 17:05:00|2727|2725.8|2727.8|2726.6|2728.3|2727.1|2726.8|2725.6|77
1734714600000|2024-12-20 17:10:00|2728.3|2727.1|2727.8|2726.6|2728.3|2727.1|2726.8|2725.6|79
1734714900000|2024-12-20 17:15:00|2727.3|2726.1|2728.3|2727.1|2728.3|2727.1|2726.8|2725.6|46
1734715200000|2024-12-20 17:20:00|2728.8|2727.6|2729.3|2728.1|2729.3|2728.1|2727.3|2726.1|118
1734715500000|2024-12-20 17:25:00|2729|2727.8|2731.8|2730.6|2731.8|2730.6|2728.8|2727.6|108
1734715800000|2024-12-20 17:30:00|2731.3|2730.1|2728.3|2727.1|2731.8|2730.6|2726.8|2725.6|179
1734716100000|2024-12-20 17:35:00|2728|2726.8|2729.8|2728.6|2730.8|2729.6|2727.8|2726.6|153
1734716400000|2024-12-20 17:40:00|2729.3|2728.1|2728.8|2727.6|2730.3|2729.1|2727.3|2726.1|174
1734716700000|2024-12-20 17:45:00|2729|2727.8|2731.8|2730.6|2731.8|2730.6|2728.5|2727.3|132
1734717000000|2024-12-20 17:50:00|2731.5|2730.3|2730.8|2729.6|2731.8|2730.6|2729.8|2728.6|196
1734717300000|2024-12-20 17:55:00|2730.3|2729.1|2729.8|2728.6|2731.8|2730.6|2729.8|2728.6|395
1734717600000|2024-12-20 18:00:00|2729.5|2728.3|2727.8|2726.6|2730.3|2729.1|2727.8|2726.6|114
1734717900000|2024-12-20 18:05:00|2728|2726.8|2729.8|2728.6|2730.8|2729.6|2727.3|2726.1|252
1734718200000|2024-12-20 18:10:00|2729.5|2728.3|2729.8|2728.6|2730.3|2729.1|2729|2727.8|122
1734718500000|2024-12-20 18:15:00|2729.3|2728.1|2729.3|2728.1|2729.3|2728.1|2728.3|2727.1|152
1734718800000|2024-12-20 18:20:00|2729|2727.8|2727.8|2726.6|2729.3|2728.1|2727|2725.8|121
1734719100000|2024-12-20 18:25:00|2727.5|2726.3|2727.3|2726.1|2728.8|2727.6|2726.8|2725.6|96
1734719400000|2024-12-20 18:30:00|2727|2725.8|2728.8|2727.6|2729.3|2728.1|2727|2725.8|219
1734719700000|2024-12-20 18:35:00|2729.3|2728.1|2726.8|2725.6|2729.8|2728.6|2726.8|2725.6|44
1734720000000|2024-12-20 18:40:00|2727.3|2726.1|2727|2725.8|2727.5|2726.3|2725.8|2724.6|161
1734720300000|2024-12-20 18:45:00|2727.3|2726.1|2726.3|2725.1|2727.8|2726.6|2725.8|2724.6|116
1734720600000|2024-12-20 18:50:00|2726|2724.8|2729.3|2728.1|2729.3|2728.1|2725.8|2724.6|39
1734720900000|2024-12-20 18:55:00|2729.8|2728.6|2726.8|2725.6|2730.3|2729.1|2726.5|2725.3|104
1734721200000|2024-12-20 19:00:00|2726.5|2725.3|2726.3|2725.1|2727.5|2726.3|2725.8|2724.6|41
1734721500000|2024-12-20 19:05:00|2726|2724.8|2726.8|2725.6|2727|2725.8|2724.8|2723.6|78
1734721800000|2024-12-20 19:10:00|2727.3|2726.1|2726.3|2725.1|2727.3|2726.1|2726.3|2725.1|80
1734722100000|2024-12-20 19:15:00|2726.8|2725.6|2727.8|2726.6|2727.8|2726.6|2726.8|2725.6|102
1734722400000|2024-12-20 19:20:00|2727.3|2726.1|2728.8|2727.6|2729.3|2728.1|2727.3|2726.1|264
1734722700000|2024-12-20 19:25:00|2729.3|2728.1|2730.3|2729.1|2730.3|2729.1|2728.8|2727.6|188
1734723000000|2024-12-20 19:30:00|2730.5|2729.3|2731.8|2730.6|2731.8|2730.6|2730.3|2729.1|346
1734723300000|2024-12-20 19:35:00|2731.5|2730.3|2729.8|2728.6|2732.3|2731.1|2729.8|2728.6|226
1734723600000|2024-12-20 19:40:00|2729.5|2728.3|2729.8|2728.6|2729.8|2728.6|2729|2727.8|285
1734723900000|2024-12-20 19:45:00|2729.5|2728.3|2726.8|2725.6|2729.8|2728.6|2726.8|2725.6|246
1734724200000|2024-12-20 19:50:00|2727.3|2726.1|2725.8|2724.6|2727.3|2726.1|2725.8|2724.6|153
1734724500000|2024-12-20 19:55:00|2725.5|2724.3|2726|2724.8|2726.8|2725.6|2725.3|2724.1|332
1734724800000|2024-12-20 20:00:00|2725.8|2724.6|2725.3|2724.1|2726.3|2725.1|2725.3|2724.1|191
1734725100000|2024-12-20 20:05:00|2725.8|2724.6|2724.3|2723.1|2725.8|2724.6|2724.3|2723.1|231
1734725400000|2024-12-20 20:10:00|2723.8|2722.6|2722.8|2721.6|2724.8|2723.6|2722.3|2721.1|164
1734725700000|2024-12-20 20:15:00|2723|2721.8|2722.3|2721.1|2723.5|2722.3|2721.8|2720.6|221
1734726000000|2024-12-20 20:20:00|2722.5|2721.3|2720.8|2719.6|2722.5|2721.3|2720.8|2719.6|235
1734726300000|2024-12-20 20:25:00|2720.5|2719.3|2718.8|2717.6|2721.3|2720.1|2718.8|2717.6|200
1734726600000|2024-12-20 20:30:00|2719.3|2718.1|2714.8|2713.6|2719.3|2718.1|2714.3|2713.1|279
1734726900000|2024-12-20 20:35:00|2715|2713.8|2719.3|2718.1|2719.8|2718.6|2715|2713.8|185
1734727200000|2024-12-20 20:40:00|2718.8|2717.6|2717.3|2716.1|2719.8|2718.6|2717|2715.8|179
1734727500000|2024-12-20 20:45:00|2717|2715.8|2713.8|2712.6|2717.3|2716.1|2713.8|2712.6|319
1734727800000|2024-12-20 20:50:00|2713.3|2712.1|2712.7|2710.7|2713.8|2712.6|2710.8|2709.6|154
1734728100000|2024-12-20 20:55:00|2712.4|2710.4|2713.8|2711.8|2714|2712|2710.8|2708.8|0
1734728400000|2024-12-20 21:00:00|2713.9|2711.9|2714.5|2712.5|2717.9|2715.9|2713.9|2711.9|9
1734728700000|2024-12-20 21:05:00|2714.4|2712.4|2711|2709|2715.3|2713.3|2710|2708|0
1734729000000|2024-12-20 21:10:00|2710.9|2708.9|2712.4|2710.4|2712.5|2710.5|2710.4|2708.4|0
1734729300000|2024-12-20 21:15:00|2712.2|2710.2|2711.1|2709.1|2712.8|2710.8|2711.1|2709.1|0
1734729600000|2024-12-20 21:20:00|2711|2709|2710.6|2708.6|2711.8|2709.8|2710.3|2708.3|0
1734729900000|2024-12-20 21:25:00|2710.4|2708.4|2708.5|2706.5|2710.4|2708.4|2708.5|2706.5|0
1734730200000|2024-12-20 21:30:00|2708.6|2706.6|2708.6|2706.6|2708.8|2706.8|2707.2|2705.2|0
1734730500000|2024-12-20 21:35:00|2708.7|2706.7|2709|2707|2709.1|2707.1|2707.7|2705.7|0
1734730800000|2024-12-20 21:40:00|2708.9|2706.9|2708.7|2706.7|2709.7|2707.7|2708.6|2706.6|0
1734731100000|2024-12-20 21:45:00|2708.8|2706.8|2708.5|2706.5|2709.3|2707.3|2708.4|2706.4|0
1734731400000|2024-12-20 21:50:00|2708.4|2706.4|2709.6|2707.6|2709.6|2707.6|2708.3|2706.3|0
1734731700000|2024-12-20 21:55:00|2709.5|2707.5|2711|2709|2711.2|2709.2|2709.5|2707.5|0
1734908400000|2024-12-22 23:00:00|2719.8|2717.8|2718.3|2716.3|2720|2718|2718|2716|0
1734908700000|2024-12-22 23:05:00|2718.5|2716.5|2719.8|2717.8|2720.9|2718.9|2718.2|2716.2|0
1734909000000|2024-12-22 23:10:00|2719.6|2717.6|2719.6|2717.6|2720.1|2718.1|2718.9|2716.9|0
1734909300000|2024-12-22 23:15:00|2719.5|2717.5|2717.7|2715.7|2719.9|2717.9|2717.4|2715.4|0
1734909600000|2024-12-22 23:20:00|2717.6|2715.6|2717.6|2715.6|2718.3|2716.3|2717.4|2715.4|0
1734909900000|2024-12-22 23:25:00|2717.7|2715.7|2717.3|2715.3|2718.1|2716.1|2717|2715|0
1734910200000|2024-12-22 23:30:00|2717.5|2715.5|2718.7|2716.7|2718.9|2716.9|2717|2715|0
1734910500000|2024-12-22 23:35:00|2718.9|2716.9|2719.4|2717.4|2719.7|2717.7|2717.7|2715.7|0
1734910800000|2024-12-22 23:40:00|2719.6|2717.6|2718.8|2716.8|2720.3|2718.3|2718.5|2716.5|0
1734911100000|2024-12-22 23:45:00|2719.1|2717.1|2719.8|2718.6|2720.3|2719.1|2710.8|2709.6|1089
1734911400000|2024-12-22 23:50:00|2719.5|2718.3|2717.8|2716.6|2720.8|2719.6|2716.3|2715.1|457
1734911700000|2024-12-22 23:55:00|2718.3|2717.1|2716.8|2715.6|2719.3|2718.1|2715.3|2714.1|580
1734912000000|2024-12-23 00:00:00|2716.6|2715.8|2715.1|2714.3|2724.6|2723.8|2714.6|2713.8|1988
1734912300000|2024-12-23 00:05:00|2715.6|2714.8|2712.1|2711.3|2718.3|2717.5|2711.6|2710.8|695
1734912600000|2024-12-23 00:10:00|2712.6|2711.8|2713.6|2712.8|2714.6|2713.8|2712.1|2711.3|555
1734912900000|2024-12-23 00:15:00|2713.3|2712.5|2710.6|2709.8|2715.6|2714.8|2710.6|2709.8|586
1734913200000|2024-12-23 00:20:00|2710.3|2709.5|2714.8|2714|2715.1|2714.3|2710.3|2709.5|637
1734913500000|2024-12-23 00:25:00|2714.6|2713.8|2712.6|2711.8|2715.1|2714.3|2711.1|2710.3|811
1734913800000|2024-12-23 00:30:00|2713.1|2712.3|2714.3|2713.5|2715.1|2714.3|2713.1|2712.3|363
1734914100000|2024-12-23 00:35:00|2714.6|2713.8|2714.6|2713.8|2716.1|2715.3|2713.3|2712.5|647
1734914400000|2024-12-23 00:40:00|2715.1|2714.3|2712.6|2711.8|2715.6|2714.8|2711.6|2710.8|318
1734914700000|2024-12-23 00:45:00|2713.1|2712.3|2717.6|2716.8|2719.1|2718.3|2712.6|2711.8|754
1734915000000|2024-12-23 00:50:00|2717.1|2716.3|2718.6|2717.8|2718.8|2718|2716.6|2715.8|671
1734915300000|2024-12-23 00:55:00|2719.1|2718.3|2719.1|2718.3|2719.6|2718.8|2717.6|2716.8|402
1734915600000|2024-12-23 01:00:00|2718.8|2718|2719.1|2718.3|2719.6|2718.8|2716.6|2715.8|307
1734915900000|2024-12-23 01:05:00|2718.6|2717.8|2722.8|2722|2723.1|2722.3|2718.6|2717.8|530
1734916200000|2024-12-23 01:10:00|2722.6|2721.8|2723.6|2722.8|2724.6|2723.8|2722.1|2721.3|625
1734916500000|2024-12-23 01:15:00|2724.1|2723.3|2725.1|2724.3|2726.1|2725.3|2723.6|2722.8|517
1734916800000|2024-12-23 01:20:00|2724.6|2723.8|2724.6|2723.8|2725.1|2724.3|2723.6|2722.8|428
1734917100000|2024-12-23 01:25:00|2725.1|2724.3|2724.6|2723.8|2725.6|2724.8|2724.1|2723.3|528
1734917400000|2024-12-23 01:30:00|2724.8|2724|2723.6|2722.8|2725.1|2724.3|2723.1|2722.3|684
1734917700000|2024-12-23 01:35:00|2724.1|2723.3|2723.6|2722.8|2725.1|2724.3|2723.3|2722.5|468
1734918000000|2024-12-23 01:40:00|2723.1|2722.3|2721.6|2720.8|2723.6|2722.8|2721.3|2720.5|303
1734918300000|2024-12-23 01:45:00|2721.3|2720.5|2720.6|2719.8|2721.6|2720.8|2719.6|2718.8|295
1734918600000|2024-12-23 01:50:00|2720.8|2720|2721.1|2720.3|2722.3|2721.5|2720.1|2719.3|200
1734918900000|2024-12-23 01:55:00|2721.6|2720.8|2722.6|2721.8|2723.1|2722.3|2721.6|2720.8|322
1734919200000|2024-12-23 02:00:00|2723.1|2722.3|2721.1|2720.3|2723.6|2722.8|2721.1|2720.3|532
1734919500000|2024-12-23 02:05:00|2721.6|2720.8|2721.1|2720.3|2722.6|2721.8|2720.6|2719.8|207
1734919800000|2024-12-23 02:10:00|2720.8|2720|2720.1|2719.3|2721.6|2720.8|2720.1|2719.3|137
1734920100000|2024-12-23 02:15:00|2720.6|2719.8|2721.1|2720.3|2721.8|2721|2720.6|2719.8|191
1734920400000|2024-12-23 02:20:00|2721.3|2720.5|2722.6|2721.8|2724.1|2723.3|2721.1|2720.3|238
1734920700000|2024-12-23 02:25:00|2722.8|2722|2723.1|2722.3|2723.6|2722.8|2722.1|2721.3|175
1734921000000|2024-12-23 02:30:00|2723.3|2722.1|2725.3|2724.1|2725.3|2724.1|2723.3|2722.1|346
1734921300000|2024-12-23 02:35:00|2724.8|2723.6|2725.3|2724.1|2725.3|2724.1|2724.5|2723.3|318
1734921600000|2024-12-23 02:40:00|2725|2723.8|2726.3|2725.1|2726.5|2725.3|2724.8|2723.6|160
1734921900000|2024-12-23 02:45:00|2726.5|2725.3|2725.3|2724.1|2727.3|2726.1|2725.3|2724.1|156
1734922200000|2024-12-23 02:50:00|2725|2723.8|2726.3|2725.1|2727|2725.8|2724.8|2723.6|346
1734922500000|2024-12-23 02:55:00|2726.8|2725.6|2726.8|2725.6|2727.3|2726.1|2725.3|2724.1|215
1734922800000|2024-12-23 03:00:00|2727.3|2726.1|2727.3|2726.1|2727.3|2726.1|2726.3|2725.1|119
1734923100000|2024-12-23 03:05:00|2726.8|2725.6|2725.8|2724.6|2726.8|2725.6|2725.8|2724.6|161
1734923400000|2024-12-23 03:10:00|2725.3|2724.1|2725.8|2724.6|2725.8|2724.6|2724.8|2723.6|70
1734923700000|2024-12-23 03:15:00|2726|2724.8|2726.8|2725.6|2726.8|2725.6|2725.8|2724.6|127
1734924000000|2024-12-23 03:20:00|2726.3|2725.1|2726.8|2725.6|2727|2725.8|2726|2724.8|151
1734924300000|2024-12-23 03:25:00|2727|2725.8|2725.8|2724.6|2727.3|2726.1|2725.8|2724.6|132
1734924600000|2024-12-23 03:30:00|2725.6|2724.8|2723.1|2722.3|2725.6|2724.8|2722.6|2721.8|304
1734924900000|2024-12-23 03:35:00|2722.8|2722|2722.6|2721.8|2723.6|2722.8|2722.1|2721.3|199
1734925200000|2024-12-23 03:40:00|2722.1|2721.3|2722.6|2721.8|2722.6|2721.8|2722.1|2721.3|198
1734925500000|2024-12-23 03:45:00|2722.1|2721.3|2721.1|2720.3|2722.3|2721.5|2720.8|2720|255
1734925800000|2024-12-23 03:50:00|2721.6|2720.8|2721.6|2720.8|2722.1|2721.3|2720.6|2719.8|212
1734926100000|2024-12-23 03:55:00|2721.8|2721|2720.6|2719.8|2722.1|2721.3|2720.1|2719.3|166
1734926400000|2024-12-23 04:00:00|2721.1|2720.3|2723.1|2722.3|2723.1|2722.3|2721.1|2720.3|189
1734926700000|2024-12-23 04:05:00|2722.8|2722|2721.1|2720.3|2722.8|2722|2721.1|2720.3|182
1734927000000|2024-12-23 04:10:00|2721.6|2720.8|2722.6|2721.8|2722.6|2721.8|2721.6|2720.8|242
1734927300000|2024-12-23 04:15:00|2723.1|2722.3|2723.6|2722.8|2723.6|2722.8|2722.6|2721.8|184
1734927600000|2024-12-23 04:20:00|2723.3|2722.5|2722.1|2721.3|2723.6|2722.8|2722.1|2721.3|162
1734927900000|2024-12-23 04:25:00|2721.8|2721|2723.1|2722.3|2723.6|2722.8|2721.6|2720.8|253
1734928200000|2024-12-23 04:30:00|2723.3|2722.5|2722.6|2721.8|2723.6|2722.8|2721.6|2720.8|154
1734928500000|2024-12-23 04:35:00|2722.1|2721.3|2724.1|2723.3|2724.1|2723.3|2722.1|2721.3|270
1734928800000|2024-12-23 04:40:00|2723.8|2723|2723.6|2722.8|2724.1|2723.3|2723.1|2722.3|194
1734929100000|2024-12-23 04:45:00|2723.3|2722.5|2724.8|2724|2724.8|2724|2723.3|2722.5|317
1734929400000|2024-12-23 04:50:00|2725.1|2724.3|2726.1|2725.3|2726.6|2725.8|2724.8|2724|262
1734929700000|2024-12-23 04:55:00|2726.6|2725.8|2726.6|2725.8|2727.1|2726.3|2725.6|2724.8|244
1734930000000|2024-12-23 05:00:00|2727.1|2726.3|2728.8|2728|2729.1|2728.3|2726.8|2726|345
1734930300000|2024-12-23 05:05:00|2729.1|2728.3|2728.1|2727.3|2729.1|2728.3|2727.6|2726.8|266
1734930600000|2024-12-23 05:10:00|2728.6|2727.8|2727.6|2726.8|2728.6|2727.8|2726.6|2725.8|290
1734930900000|2024-12-23 05:15:00|2728.1|2727.3|2728.1|2727.3|2728.6|2727.8|2727.1|2726.3|447
1734931200000|2024-12-23 05:20:00|2727.8|2727|2728.6|2727.8|2728.6|2727.8|2727.8|2727|218
1734931500000|2024-12-23 05:25:00|2729.1|2728.3|2730.1|2729.3|2730.6|2729.8|2729.1|2728.3|474
1734931800000|2024-12-23 05:30:00|2729.6|2728.8|2729.1|2728.3|2729.6|2728.8|2729.1|2728.3|316
1734932100000|2024-12-23 05:35:00|2729.6|2728.8|2729.6|2728.8|2729.6|2728.8|2729.1|2728.3|245
1734932400000|2024-12-23 05:40:00|2730.1|2729.3|2730.1|2729.3|2730.1|2729.3|2729.6|2728.8|173
1734932700000|2024-12-23 05:45:00|2729.6|2728.8|2729.1|2728.3|2730.6|2729.8|2729.1|2728.3|321
1734933000000|2024-12-23 05:50:00|2729.3|2728.5|2728.1|2727.3|2729.6|2728.8|2728.1|2727.3|246
1734933300000|2024-12-23 05:55:00|2728.6|2727.8|2729.1|2728.3|2729.1|2728.3|2727.1|2726.3|361
1734933600000|2024-12-23 06:00:00|2728.8|2728|2729.6|2728.8|2729.6|2728.8|2728.1|2727.3|286
1734933900000|2024-12-23 06:05:00|2729.8|2729|2729.1|2728.3|2730.6|2729.8|2728.6|2727.8|225
1734934200000|2024-12-23 06:10:00|2729.3|2728.5|2728.6|2727.8|2729.3|2728.5|2728.1|2727.3|147
1734934500000|2024-12-23 06:15:00|2728.3|2727.5|2728.6|2727.8|2729.1|2728.3|2727.8|2727|179
1734934800000|2024-12-23 06:20:00|2729.1|2728.3|2730.6|2729.8|2730.6|2729.8|2728.8|2728|258
1734935100000|2024-12-23 06:25:00|2730.1|2729.3|2727.3|2726.5|2731.1|2730.3|2727.1|2726.3|920
1734935400000|2024-12-23 06:30:00|2727.8|2727|2727.1|2726.3|2728.1|2727.3|2726.6|2725.8|1102
1734935700000|2024-12-23 06:35:00|2727.6|2726.8|2727.2|2725.2|2727.6|2726.8|2726.6|2725.2|224
1734936000000|2024-12-23 06:40:00|2727.1|2725.1|2728.3|2726.3|2728.7|2726.7|2726.7|2724.7|5
1734936300000|2024-12-23 06:45:00|2728.2|2726.2|2728.6|2726.6|2729.5|2727.5|2728.2|2726.2|257
1734936600000|2024-12-23 06:50:00|2728.7|2726.7|2728.8|2726.8|2728.8|2726.8|2728.1|2726.1|0
1734936900000|2024-12-23 06:55:00|2728.9|2726.9|2728|2726|2729.2|2727.2|2727.7|2725.7|0
1734937200000|2024-12-23 07:00:00|2728.1|2726.1|2727.9|2725.9|2728.7|2726.7|2727.6|2725.6|0
1734937500000|2024-12-23 07:05:00|2728.2|2726.2|2727.4|2725.4|2728.2|2726.2|2727.1|2725.1|0
1734937800000|2024-12-23 07:10:00|2727.6|2725.6|2728.6|2726.6|2728.7|2726.7|2727.4|2725.4|0
1734938100000|2024-12-23 07:15:00|2728.7|2726.7|2726.5|2724.5|2728.7|2726.7|2725.6|2723.6|0
1734938400000|2024-12-23 07:20:00|2726.6|2724.6|2727|2725|2727.3|2725.3|2725.9|2723.9|0
1734938700000|2024-12-23 07:25:00|2727.1|2725.1|2727.4|2725.4|2727.8|2725.8|2727|2725|0
1734939000000|2024-12-23 07:30:00|2727.3|2725.3|2727.2|2725.2|2728.1|2726.1|2725.8|2723.8|0
1734939300000|2024-12-23 07:35:00|2727.3|2725.3|2726.4|2724.4|2727.3|2725.3|2725.8|2723.8|0
1734939600000|2024-12-23 07:40:00|2726.5|2724.5|2727.5|2725.5|2727.5|2725.5|2726.4|2724.4|0
1734939900000|2024-12-23 07:45:00|2727.6|2725.6|2726.9|2724.9|2727.9|2725.9|2726.7|2724.7|0
1734940200000|2024-12-23 07:50:00|2726.8|2724.8|2727|2725|2727.5|2725.5|2726.8|2724.8|0
1734940500000|2024-12-23 07:55:00|2726.9|2724.9|2727.9|2725.9|2728.3|2726.3|2726.8|2724.8|0
1734940800000|2024-12-23 08:00:00|2728|2726|2723.3|2722.1|2728.3|2727.1|2723.3|2722.1|292
1734941100000|2024-12-23 08:05:00|2722.8|2721.6|2723|2721.8|2724.3|2723.1|2722.3|2721.1|148
1734941400000|2024-12-23 08:10:00|2722.8|2721.6|2723.5|2722.3|2724.8|2723.6|2722.8|2721.6|94
1734941700000|2024-12-23 08:15:00|2723.8|2722.6|2721.3|2720.1|2724|2722.8|2721.3|2720.1|146
1734942000000|2024-12-23 08:20:00|2721|2719.8|2721|2719.8|2721.8|2720.6|2720.3|2719.1|143
1734942300000|2024-12-23 08:25:00|2721.3|2720.1|2719.8|2718.6|2721.3|2720.1|2719.3|2718.1|83
1734942600000|2024-12-23 08:30:00|2719.5|2718.3|2719.3|2718.1|2719.5|2718.3|2718.8|2717.6|55
1734942900000|2024-12-23 08:35:00|2718.8|2717.6|2719.8|2718.6|2720.3|2719.1|2718.8|2717.6|73
1734943200000|2024-12-23 08:40:00|2720|2718.8|2719.8|2718.6|2720.3|2719.1|2719|2717.8|63
1734943500000|2024-12-23 08:45:00|2719.5|2718.3|2721|2719.8|2721.5|2720.3|2719.5|2718.3|56
1734943800000|2024-12-23 08:50:00|2721.3|2720.1|2722.5|2721.3|2722.8|2721.6|2721.3|2720.1|29
1734944100000|2024-12-23 08:55:00|2722.8|2721.6|2722.3|2721.1|2722.8|2721.6|2722|2720.8|27
1734944400000|2024-12-23 09:00:00|2722.8|2721.6|2721.3|2720.1|2723.3|2722.1|2721|2719.8|62
1734944700000|2024-12-23 09:05:00|2721|2719.8|2722|2720.8|2722.8|2721.6|2721|2719.8|32
1734945000000|2024-12-23 09:10:00|2722.3|2721.1|2721|2719.8|2722.8|2721.6|2721|2719.8|44
1734945300000|2024-12-23 09:15:00|2721.3|2720.1|2721.3|2720.1|2721.8|2720.6|2721|2719.8|48
1734945600000|2024-12-23 09:20:00|2721|2719.8|2723.3|2722.1|2723.5|2722.3|2720.8|2719.6|119
1734945900000|2024-12-23 09:25:00|2723.5|2722.3|2723.3|2722.1|2723.8|2722.6|2722.8|2721.6|16
1734946200000|2024-12-23 09:30:00|2723.8|2722.6|2723.3|2722.1|2723.8|2722.6|2722.8|2721.6|24
1734946500000|2024-12-23 09:35:00|2723.8|2722.6|2722.8|2721.6|2723.8|2722.6|2722.8|2721.6|54
1734946800000|2024-12-23 09:40:00|2723.3|2722.1|2721.8|2720.6|2723.3|2722.1|2721.5|2720.3|29
1734947100000|2024-12-23 09:45:00|2722.3|2721.1|2723.8|2722.6|2723.8|2722.6|2721.8|2720.6|48
1734947400000|2024-12-23 09:50:00|2724.8|2723.6|2723.3|2722.1|2725|2723.8|2723|2721.8|106
1734947700000|2024-12-23 09:55:00|2722.8|2721.6|2722.8|2721.6|2723.8|2722.6|2722.8|2721.6|41
1734948000000|2024-12-23 10:00:00|2722.5|2721.3|2722|2720.8|2723.3|2722.1|2721.8|2720.6|25
1734948300000|2024-12-23 10:05:00|2722.3|2721.1|2722.3|2721.1|2722.8|2721.6|2722.3|2721.1|17
1734948600000|2024-12-23 10:10:00|2722.5|2721.3|2722.3|2721.1|2723.3|2722.1|2722.3|2721.1|22
1734948900000|2024-12-23 10:15:00|2722|2720.8|2722.3|2721.1|2722.5|2721.3|2721.8|2720.6|13
1734949200000|2024-12-23 10:20:00|2722|2720.8|2720.8|2719.6|2722|2720.8|2720.8|2719.6|16
1734949500000|2024-12-23 10:25:00|2720.3|2719.1|2720.8|2719.6|2721.3|2720.1|2720.3|2719.1|33
1734949800000|2024-12-23 10:30:00|2720.5|2719.3|2720.3|2719.1|2720.8|2719.6|2719.8|2718.6|39
1734950100000|2024-12-23 10:35:00|2720.8|2719.6|2720.3|2719.1|2720.8|2719.6|2719.8|2718.6|33
1734950400000|2024-12-23 10:40:00|2720.8|2719.6|2720.8|2719.6|2721.3|2720.1|2720.8|2719.6|32
1734950700000|2024-12-23 10:45:00|2720.5|2719.3|2720|2718.8|2721.5|2720.3|2720|2718.8|25
1734951000000|2024-12-23 10:50:00|2719.8|2718.6|2720|2718.8|2720.5|2719.3|2719.5|2718.3|14
1734951300000|2024-12-23 10:55:00|2719.8|2718.6|2720|2718.8|2720.8|2719.6|2719.8|2718.6|23
1734951600000|2024-12-23 11:00:00|2720.3|2719.1|2718.8|2717.6|2720.5|2719.3|2718.8|2717.6|65
1734951900000|2024-12-23 11:05:00|2718.3|2717.1|2717.8|2716.6|2718.3|2717.1|2716.8|2715.6|172
1734952200000|2024-12-23 11:10:00|2718|2716.8|2719.3|2718.1|2719.3|2718.1|2717.8|2716.6|23
1734952500000|2024-12-23 11:15:00|2719|2717.8|2718.8|2717.6|2719.3|2718.1|2718.3|2717.1|17
1734952800000|2024-12-23 11:20:00|2719.3|2718.1|2717.8|2716.6|2719.3|2718.1|2717.8|2716.6|14
1734953100000|2024-12-23 11:25:00|2718|2716.8|2717.8|2716.6|2718.8|2717.6|2717.8|2716.6|19
1734953400000|2024-12-23 11:30:00|2718.3|2717.1|2717.8|2716.6|2718.8|2717.6|2717.8|2716.6|44
1734953700000|2024-12-23 11:35:00|2717.5|2716.3|2717.8|2716.6|2718.3|2717.1|2717.3|2716.1|21
1734954000000|2024-12-23 11:40:00|2718|2716.8|2717.3|2716.1|2718|2716.8|2716.3|2715.1|26
1734954300000|2024-12-23 11:45:00|2717|2715.8|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|23
1734954600000|2024-12-23 11:50:00|2717|2715.8|2717.3|2716.1|2717.8|2716.6|2716.8|2715.6|26
1734954900000|2024-12-23 11:55:00|2717|2715.8|2718|2716.8|2718.3|2717.1|2717|2715.8|8
1734955200000|2024-12-23 12:00:00|2718.3|2717.1|2719.3|2718.1|2719.3|2718.1|2718.3|2717.1|46
1734955500000|2024-12-23 12:05:00|2719.5|2718.3|2720.3|2719.1|2720.8|2719.6|2719.3|2718.1|14
1734955800000|2024-12-23 12:10:00|2720|2718.8|2720.3|2719.1|2721|2719.8|2719.8|2718.6|10
1734956100000|2024-12-23 12:15:00|2720|2718.8|2720|2718.8|2720.5|2719.3|2719.8|2718.6|10
1734956400000|2024-12-23 12:20:00|2719.8|2718.6|2721.8|2720.6|2721.8|2720.6|2719.8|2718.6|9
1734956700000|2024-12-23 12:25:00|2721.5|2720.3|2721.8|2720.6|2722.3|2721.1|2720.8|2719.6|10
1734957000000|2024-12-23 12:30:00|2722.3|2721.1|2722.3|2721.1|2722.8|2721.6|2722|2720.8|16
1734957300000|2024-12-23 12:35:00|2722.5|2721.3|2722.3|2721.1|2722.8|2721.6|2721.8|2720.6|25
1734957600000|2024-12-23 12:40:00|2722|2720.8|2722.8|2721.6|2723.3|2722.1|2721.8|2720.6|9
1734957900000|2024-12-23 12:45:00|2723.3|2722.1|2723.3|2722.1|2723.8|2722.6|2722.8|2721.6|46
1734958200000|2024-12-23 12:50:00|2723.5|2722.3|2724.3|2723.1|2724.8|2723.6|2723.3|2722.1|44
1734958500000|2024-12-23 12:55:00|2723.8|2722.6|2724.3|2723.1|2724.8|2723.6|2723.8|2722.6|130
1734958800000|2024-12-23 13:00:00|2723.8|2722.6|2723.3|2722.1|2724.8|2723.6|2723.3|2722.1|98
1734959100000|2024-12-23 13:05:00|2723.5|2722.3|2723.3|2722.1|2724.3|2723.1|2723.3|2722.1|58
1734959400000|2024-12-23 13:10:00|2723|2721.8|2722.8|2721.6|2723.3|2722.1|2722.3|2721.1|90
1734959700000|2024-12-23 13:15:00|2722.5|2721.3|2723.3|2722.1|2723.8|2722.6|2722.3|2721.1|27
1734960000000|2024-12-23 13:20:00|2723|2721.8|2723.8|2722.6|2724|2722.8|2722.8|2721.6|131
1734960300000|2024-12-23 13:25:00|2723.3|2722.1|2722.8|2721.6|2723.3|2722.1|2722.8|2721.6|51
1734960600000|2024-12-23 13:30:00|2722.3|2721.1|2721.8|2720.6|2723|2721.8|2721.8|2720.6|62
1734960900000|2024-12-23 13:35:00|2721.3|2720.1|2719|2717.8|2721.3|2720.1|2718.8|2717.6|77
1734961200000|2024-12-23 13:40:00|2719.3|2718.1|2717.3|2716.1|2719.3|2718.1|2716.3|2715.1|67
1734961500000|2024-12-23 13:45:00|2717.5|2716.3|2716.5|2715.3|2717.8|2716.6|2716.3|2715.1|30
1734961800000|2024-12-23 13:50:00|2716.8|2715.6|2715.8|2714.6|2716.8|2715.6|2715.3|2714.1|120
1734962100000|2024-12-23 13:55:00|2716|2714.8|2716.3|2715.1|2716.3|2715.1|2714.8|2713.6|140
1734962400000|2024-12-23 14:00:00|2715.8|2714.6|2717.3|2716.1|2717.3|2716.1|2715.5|2714.3|50
1734962700000|2024-12-23 14:05:00|2716.8|2715.6|2716.3|2715.1|2717.5|2716.3|2716.3|2715.1|41
1734963000000|2024-12-23 14:10:00|2716.8|2715.6|2717.8|2716.6|2717.8|2716.6|2716.3|2715.1|91
1734963300000|2024-12-23 14:15:00|2717.3|2716.1|2718.8|2717.6|2718.8|2717.6|2717.3|2716.1|129
1734963600000|2024-12-23 14:20:00|2719|2717.8|2719.3|2718.1|2720.3|2719.1|2718.8|2717.6|95
1734963900000|2024-12-23 14:25:00|2719.8|2718.6|2719.5|2718.3|2720|2718.8|2719.5|2718.3|27
1734964200000|2024-12-23 14:30:00|2719.8|2718.6|2720.8|2719.6|2722.3|2721.1|2719.3|2718.1|145
1734964500000|2024-12-23 14:35:00|2720.3|2719.1|2720.8|2719.6|2722.3|2721.1|2720|2718.8|210
1734964800000|2024-12-23 14:40:00|2721.3|2720.1|2719.8|2718.6|2722.3|2721.1|2719.3|2718.1|99
1734965100000|2024-12-23 14:45:00|2719.5|2718.3|2715.8|2714.6|2720.3|2719.1|2715.8|2714.6|121
1734965400000|2024-12-23 14:50:00|2715.5|2714.3|2715.3|2714.1|2716.3|2715.1|2712.8|2711.6|147
1734965700000|2024-12-23 14:55:00|2715|2713.8|2717|2715.8|2718.3|2717.1|2714.8|2713.6|100
1734966000000|2024-12-23 15:00:00|2716.8|2715.6|2713.3|2712.1|2717.8|2716.6|2713|2711.8|108
1734966300000|2024-12-23 15:05:00|2713.5|2712.3|2711.3|2710.1|2714.3|2713.1|2711.3|2710.1|92
1734966600000|2024-12-23 15:10:00|2711.5|2710.3|2712.3|2711.1|2712.8|2711.6|2709.5|2708.3|124
1734966900000|2024-12-23 15:15:00|2712.5|2711.3|2714.3|2713.1|2715|2713.8|2712.3|2711.1|51
1734967200000|2024-12-23 15:20:00|2714.5|2713.3|2714.5|2713.3|2716.8|2715.6|2713|2711.8|75
1734967500000|2024-12-23 15:25:00|2714.3|2713.1|2715.3|2714.1|2715.5|2714.3|2713|2711.8|59
1734967800000|2024-12-23 15:30:00|2715|2713.8|2716|2714.8|2716.8|2715.6|2714.3|2713.1|49
1734968100000|2024-12-23 15:35:00|2715.8|2714.6|2716.3|2715.1|2717.3|2716.1|2714|2712.8|42
1734968400000|2024-12-23 15:40:00|2716|2714.8|2712.8|2711.6|2716.3|2715.1|2712.8|2711.6|52
1734968700000|2024-12-23 15:45:00|2713.3|2712.1|2711|2709.8|2713.3|2712.1|2710.8|2709.6|67
1734969000000|2024-12-23 15:50:00|2710.8|2709.6|2711.3|2710.1|2711.8|2710.6|2710.3|2709.1|144
1734969300000|2024-12-23 15:55:00|2711.5|2710.3|2712.3|2711.1|2714.3|2713.1|2711.3|2710.1|198
1734969600000|2024-12-23 16:00:00|2711.8|2710.6|2715|2713.8|2715.5|2714.3|2711.8|2710.6|189
1734969900000|2024-12-23 16:05:00|2714.8|2713.6|2714.5|2713.3|2715.3|2714.1|2713.5|2712.3|29
1734970200000|2024-12-23 16:10:00|2714.3|2713.1|2715.5|2714.3|2715.5|2714.3|2713.8|2712.6|68
1734970500000|2024-12-23 16:15:00|2715.3|2714.1|2716.3|2715.1|2716.3|2715.1|2714.8|2713.6|52
1734970800000|2024-12-23 16:20:00|2716.5|2715.3|2716.3|2715.1|2717.3|2716.1|2715.8|2714.6|23
1734971100000|2024-12-23 16:25:00|2716.8|2715.6|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|61
1734971400000|2024-12-23 16:30:00|2717.3|2716.1|2717.3|2716.1|2717.8|2716.6|2716|2714.8|45
1734971700000|2024-12-23 16:35:00|2717.8|2716.6|2717.3|2716.1|2718.3|2717.1|2716.8|2715.6|130
1734972000000|2024-12-23 16:40:00|2717|2715.8|2719.8|2718.6|2719.8|2718.6|2717|2715.8|66
1734972300000|2024-12-23 16:45:00|2719.5|2718.3|2719.8|2718.6|2720.3|2719.1|2719.3|2718.1|121
1734972600000|2024-12-23 16:50:00|2720.3|2719.1|2720.8|2719.6|2721.3|2720.1|2720.3|2719.1|100
1734972900000|2024-12-23 16:55:00|2720.3|2719.1|2720.8|2719.6|2721.3|2720.1|2720.3|2719.1|186
1734973200000|2024-12-23 17:00:00|2721.3|2720.1|2721.8|2720.6|2722.3|2721.1|2721.3|2720.1|133
1734973500000|2024-12-23 17:05:00|2721.5|2720.3|2722.8|2721.6|2722.8|2721.6|2721.3|2720.1|156
1734973800000|2024-12-23 17:10:00|2723.3|2722.1|2721.8|2720.6|2723.8|2722.6|2721.8|2720.6|55
1734974100000|2024-12-23 17:15:00|2722|2720.8|2721.8|2720.6|2722|2720.8|2720.3|2719.1|183
1734974400000|2024-12-23 17:20:00|2722|2720.8|2722.8|2721.6|2723.3|2722.1|2721.8|2720.6|64
1734974700000|2024-12-23 17:25:00|2723.3|2722.1|2723.8|2722.6|2724.3|2723.1|2722.8|2721.6|105
1734975000000|2024-12-23 17:30:00|2724|2722.8|2724.3|2723.1|2724.5|2723.3|2723.8|2722.6|28
1734975300000|2024-12-23 17:35:00|2724|2722.8|2724.3|2723.1|2724.3|2723.1|2722.8|2721.6|19
1734975600000|2024-12-23 17:40:00|2724.5|2723.3|2724.3|2723.1|2724.8|2723.6|2723.3|2722.1|71
1734975900000|2024-12-23 17:45:00|2724.5|2723.3|2725.8|2724.6|2725.8|2724.6|2724.5|2723.3|25
1734976200000|2024-12-23 17:50:00|2725.5|2724.3|2725.5|2724.3|2725.8|2724.6|2724.8|2723.6|29
1734976500000|2024-12-23 17:55:00|2725.3|2724.1|2725.8|2724.6|2726.3|2725.1|2725.3|2724.1|33
1734976800000|2024-12-23 18:00:00|2725.3|2724.1|2726.8|2725.6|2726.8|2725.6|2724.8|2723.6|40
1734977100000|2024-12-23 18:05:00|2727.3|2726.1|2727.3|2726.1|2727.3|2726.1|2726.8|2725.6|39
1734977400000|2024-12-23 18:10:00|2727.5|2726.3|2727.3|2726.1|2728.3|2727.1|2727.3|2726.1|37
1734977700000|2024-12-23 18:15:00|2727.5|2726.3|2727.3|2726.1|2728.3|2727.1|2726.3|2725.1|58
1734978000000|2024-12-23 18:20:00|2727|2725.8|2725.8|2724.6|2727.5|2726.3|2725.3|2724.1|55
1734978300000|2024-12-23 18:25:00|2726|2724.8|2725.8|2724.6|2727.3|2726.1|2725|2723.8|29
1734978600000|2024-12-23 18:30:00|2725.5|2724.3|2726.8|2725.6|2727.3|2726.1|2725.5|2724.3|21
1734978900000|2024-12-23 18:35:00|2727|2725.8|2728.8|2727.6|2728.8|2727.6|2726.8|2725.6|154
1734979200000|2024-12-23 18:40:00|2729|2727.8|2727.8|2726.6|2729.5|2728.3|2727.3|2726.1|97
1734979500000|2024-12-23 18:45:00|2727.3|2726.1|2728.3|2727.1|2728.3|2727.1|2727.3|2726.1|27
1734979800000|2024-12-23 18:50:00|2728.8|2727.6|2729.8|2728.6|2729.8|2728.6|2728.3|2727.1|31
1734980100000|2024-12-23 18:55:00|2729.5|2728.3|2729.8|2728.6|2730.3|2729.1|2729.3|2728.1|17
1734980400000|2024-12-23 19:00:00|2730|2728.8|2730.3|2729.1|2730.8|2729.6|2729.8|2728.6|54
1734980700000|2024-12-23 19:05:00|2730.5|2729.3|2729.3|2728.1|2730.5|2729.3|2729.3|2728.1|42
1734981000000|2024-12-23 19:10:00|2729.5|2728.3|2729.3|2728.1|2729.8|2728.6|2728.8|2727.6|34
1734981300000|2024-12-23 19:15:00|2729.5|2728.3|2729.8|2728.6|2730.8|2729.6|2729.3|2728.1|39
1734981600000|2024-12-23 19:20:00|2730|2728.8|2729.8|2728.6|2730.3|2729.1|2729.5|2728.3|12
1734981900000|2024-12-23 19:25:00|2730|2728.8|2729.3|2728.1|2730.3|2729.1|2729.3|2728.1|9
1734982200000|2024-12-23 19:30:00|2729.5|2728.3|2729.8|2728.6|2730.3|2729.1|2729.5|2728.3|15
1734982500000|2024-12-23 19:35:00|2730|2728.8|2728.5|2727.3|2730|2728.8|2728.3|2727.1|22
1734982800000|2024-12-23 19:40:00|2728.3|2727.1|2729.5|2728.3|2729.8|2728.6|2728.3|2727.1|17
1734983100000|2024-12-23 19:45:00|2729.8|2728.6|2729.8|2728.6|2730.5|2729.3|2729.5|2728.3|11
1734983400000|2024-12-23 19:50:00|2730.3|2729.1|2730.3|2729.1|2730.8|2729.6|2728.8|2727.6|22
1734983700000|2024-12-23 19:55:00|2730.8|2729.6|2729.3|2728.1|2731.3|2730.1|2729.3|2728.1|34
1734984000000|2024-12-23 20:00:00|2728.8|2727.6|2728.3|2727.1|2729.5|2728.3|2727.8|2726.6|18
1734984300000|2024-12-23 20:05:00|2727.8|2726.6|2727.3|2726.1|2728.8|2727.6|2727.3|2726.1|17
1734984600000|2024-12-23 20:10:00|2727.8|2726.6|2728.8|2727.6|2728.8|2727.6|2726.3|2725.1|30
1734984900000|2024-12-23 20:15:00|2728.5|2727.3|2726.3|2725.1|2729.3|2728.1|2725.8|2724.6|12
1734985200000|2024-12-23 20:20:00|2726.8|2725.6|2728.3|2727.1|2728.3|2727.1|2726.8|2725.6|13
1734985500000|2024-12-23 20:25:00|2728.5|2727.3|2729.8|2728.6|2729.8|2728.6|2728.3|2727.1|30
1734985800000|2024-12-23 20:30:00|2730|2728.8|2730.8|2729.6|2731|2729.8|2729.8|2728.6|12
1734986100000|2024-12-23 20:35:00|2731|2729.8|2732.3|2731.1|2733.8|2732.6|2730.8|2729.6|44
1734986400000|2024-12-23 20:40:00|2732|2730.8|2733.5|2732.3|2734.3|2733.1|2731.8|2730.6|27
1734986700000|2024-12-23 20:45:00|2733.8|2732.6|2734.3|2733.1|2735.3|2734.1|2733.8|2732.6|210
1734987000000|2024-12-23 20:50:00|2734.5|2733.3|2736.1|2734.1|2738.5|2737.3|2734.5|2733.3|277
1734987300000|2024-12-23 20:55:00|2736|2734|2736|2734|2738.1|2736.1|2735.5|2733.5|0
1734987600000|2024-12-23 21:00:00|2735.9|2733.9|2736.1|2734.1|2737.4|2735.4|2735.4|2733.4|4
1734987900000|2024-12-23 21:05:00|2736.2|2734.2|2737.2|2735.2|2737.6|2735.6|2736.2|2734.2|0
1734988200000|2024-12-23 21:10:00|2737.1|2735.1|2737.2|2735.2|2737.6|2735.6|2736.2|2734.2|0
1734988500000|2024-12-23 21:15:00|2737|2735|2737.1|2735.1|2737.6|2735.6|2736.7|2734.7|0
1734988800000|2024-12-23 21:20:00|2737|2735|2737.2|2735.2|2737.3|2735.3|2736.9|2734.9|0
1734989100000|2024-12-23 21:25:00|2737.1|2735.1|2736.9|2734.9|2737.4|2735.4|2736.9|2734.9|0
1734989400000|2024-12-23 21:30:00|2737.1|2735.1|2736.4|2734.4|2737.5|2735.5|2736.4|2734.4|0
1734989700000|2024-12-23 21:35:00|2736.5|2734.5|2736.4|2734.4|2736.6|2734.6|2736.2|2734.2|0
1734990000000|2024-12-23 21:40:00|2736.5|2734.5|2736.7|2734.7|2736.7|2734.7|2736.1|2734.1|0
1734990300000|2024-12-23 21:45:00|2736.6|2734.6|2736.4|2734.4|2736.7|2734.7|2735.9|2733.9|0
1734990600000|2024-12-23 21:50:00|2736.3|2734.3|2735.7|2733.7|2736.7|2734.7|2735.3|2733.3|0
1734990900000|2024-12-23 21:55:00|2735.8|2733.8|2736.3|2734.3|2736.3|2734.3|2735.8|2733.8|0
1734991200000|2024-12-23 22:00:00|2736.2|2734.2|2736.5|2734.5|2736.5|2734.5|2736.2|2734.2|0
1734991500000|2024-12-23 22:05:00|2736.6|2734.6|2736.5|2734.5|2736.6|2734.6|2736.5|2734.5|0
1734991800000|2024-12-23 22:10:00|2736.6|2734.6|2736.5|2734.5|2736.6|2734.6|2736.5|2734.5|0
1734992100000|2024-12-23 22:15:00|2736.6|2734.6|2736.6|2734.6|2736.6|2734.6|2736.6|2734.6|0
1734994500000|2024-12-23 22:55:00|2736.7|2734.7|2736.7|2734.7|2736.7|2734.7|2736.7|2734.7|0
1734994800000|2024-12-23 23:00:00|2736.8|2734.8|2737.5|2735.5|2737.6|2735.6|2736.3|2734.3|0
1734995100000|2024-12-23 23:05:00|2737.6|2735.6|2736.8|2734.8|2737.8|2735.8|2736.8|2734.8|0
1734995400000|2024-12-23 23:10:00|2736.9|2734.9|2737.7|2735.7|2737.8|2735.8|2736.8|2734.8|0
1734995700000|2024-12-23 23:15:00|2737.8|2735.8|2738|2736|2738.6|2736.6|2737.4|2735.4|0
1734996000000|2024-12-23 23:20:00|2737.8|2735.8|2737.2|2735.2|2737.8|2735.8|2737|2735|0
1734996300000|2024-12-23 23:25:00|2737.1|2735.1|2737.5|2735.5|2737.5|2735.5|2736.5|2734.5|0
1734996600000|2024-12-23 23:30:00|2737.8|2735.8|2736.1|2734.1|2738.6|2736.6|2735.5|2733.5|0
1734996900000|2024-12-23 23:35:00|2736|2734|2735.7|2733.7|2736.5|2734.5|2735.7|2733.7|0
1734997200000|2024-12-23 23:40:00|2735.6|2733.6|2735.7|2733.7|2736.5|2734.5|2735.3|2733.3|0
1734997500000|2024-12-23 23:45:00|2735.8|2733.8|2735.8|2734.6|2737.5|2736.3|2734|2732.8|481
1734997800000|2024-12-23 23:50:00|2735.5|2734.3|2735.8|2734.6|2737.3|2736.1|2734.5|2733.3|98
1734998100000|2024-12-23 23:55:00|2736.3|2735.1|2735.3|2734.1|2736.3|2735.1|2732.5|2731.3|196
1734998400000|2024-12-24 00:00:00|2735.1|2734.3|2727.6|2726.8|2735.3|2734.5|2727.6|2726.8|747
1734998700000|2024-12-24 00:05:00|2727.1|2726.3|2726.1|2725.3|2728.6|2727.8|2724.6|2723.8|561
1734999000000|2024-12-24 00:10:00|2725.8|2725|2729.6|2728.8|2730.6|2729.8|2725.6|2724.8|484
1734999300000|2024-12-24 00:15:00|2729.3|2728.5|2729.1|2728.3|2730.6|2729.8|2728.1|2727.3|610
1734999600000|2024-12-24 00:20:00|2729.6|2728.8|2733.1|2732.3|2733.3|2732.5|2729.6|2728.8|509
1734999900000|2024-12-24 00:25:00|2732.8|2732|2730.1|2729.3|2732.8|2732|2728.3|2727.5|523
1735000200000|2024-12-24 00:30:00|2730.3|2729.5|2731.1|2730.3|2731.6|2730.8|2728.6|2727.8|381
1735000500000|2024-12-24 00:35:00|2730.8|2730|2730.1|2729.3|2731.6|2730.8|2728.6|2727.8|300
1735000800000|2024-12-24 00:40:00|2730.3|2729.5|2731.8|2731|2733.1|2732.3|2729.6|2728.8|158
1735001100000|2024-12-24 00:45:00|2731.6|2730.8|2732.6|2731.8|2732.6|2731.8|2730.8|2730|134
1735001400000|2024-12-24 00:50:00|2732.3|2731.5|2730.6|2729.8|2733.6|2732.8|2729.6|2728.8|389
1735001700000|2024-12-24 00:55:00|2730.8|2730|2732.1|2731.3|2732.3|2731.5|2730.1|2729.3|139
1735002000000|2024-12-24 01:00:00|2732.3|2731.5|2730.8|2730|2732.6|2731.8|2730.1|2729.3|244
1735002300000|2024-12-24 01:05:00|2731.1|2730.3|2729.1|2728.3|2731.1|2730.3|2729.1|2728.3|158
1735002600000|2024-12-24 01:10:00|2729.6|2728.8|2728.1|2727.3|2730.1|2729.3|2727.6|2726.8|253
1735002900000|2024-12-24 01:15:00|2727.6|2726.8|2728.1|2727.3|2728.6|2727.8|2726.8|2726|404
1735003200000|2024-12-24 01:20:00|2728.6|2727.8|2726.1|2725.3|2728.6|2727.8|2725.6|2724.8|259
1735003500000|2024-12-24 01:25:00|2726.3|2725.5|2727.1|2726.3|2727.6|2726.8|2726.1|2725.3|254
1735003800000|2024-12-24 01:30:00|2726.6|2725.8|2726.6|2725.8|2726.8|2726|2725.3|2724.5|485
1735004100000|2024-12-24 01:35:00|2726.1|2725.3|2728.6|2727.8|2728.6|2727.8|2726.1|2725.3|235
1735004400000|2024-12-24 01:40:00|2729.1|2728.3|2729.6|2728.8|2730.1|2729.3|2729.1|2728.3|399
1735004700000|2024-12-24 01:45:00|2729.1|2728.3|2727.1|2726.3|2730.1|2729.3|2726.8|2726|238
1735005000000|2024-12-24 01:50:00|2726.6|2725.8|2725.3|2724.5|2726.6|2725.8|2725.3|2724.5|139
1735005300000|2024-12-24 01:55:00|2725.6|2724.8|2726.8|2726|2727.1|2726.3|2725.3|2724.5|176
1735005600000|2024-12-24 02:00:00|2727.1|2726.3|2727.1|2726.3|2728.6|2727.8|2727.1|2726.3|207
1735005900000|2024-12-24 02:05:00|2727.6|2726.8|2726.6|2725.8|2728.1|2727.3|2726.6|2725.8|189
1735006200000|2024-12-24 02:10:00|2726.8|2726|2727.6|2726.8|2727.6|2726.8|2726.6|2725.8|336
1735006500000|2024-12-24 02:15:00|2727.1|2726.3|2726.6|2725.8|2727.6|2726.8|2726.6|2725.8|263
1735006800000|2024-12-24 02:20:00|2727.1|2726.3|2727.1|2726.3|2728.1|2727.3|2726.6|2725.8|217
1735007100000|2024-12-24 02:25:00|2727.6|2726.8|2727.1|2726.3|2728.1|2727.3|2726.8|2726|125
1735007400000|2024-12-24 02:30:00|2727.3|2726.1|2725.8|2724.6|2729|2727.8|2725.8|2724.6|352
1735007700000|2024-12-24 02:35:00|2726.3|2725.1|2726.3|2725.1|2726.3|2725.1|2725.3|2724.1|120
1735008000000|2024-12-24 02:40:00|2725.8|2724.6|2727.3|2726.1|2727.8|2726.6|2725.8|2724.6|77
1735008300000|2024-12-24 02:45:00|2727.5|2726.3|2727.8|2726.6|2728|2726.8|2727.3|2726.1|131
1735008600000|2024-12-24 02:50:00|2727.3|2726.1|2727.3|2726.1|2727.8|2726.6|2726.8|2725.6|188
1735008900000|2024-12-24 02:55:00|2726.8|2725.6|2728.3|2727.1|2728.3|2727.1|2726.8|2725.6|170
1735009200000|2024-12-24 03:00:00|2728.5|2727.3|2728.8|2727.6|2729.3|2728.1|2727.8|2726.6|316
1735009500000|2024-12-24 03:05:00|2728.5|2727.3|2728.3|2727.1|2728.8|2727.6|2727.8|2726.6|80
1735009800000|2024-12-24 03:10:00|2727.8|2726.6|2727.5|2726.3|2727.8|2726.6|2726.8|2725.6|117
1735010100000|2024-12-24 03:15:00|2727.8|2726.6|2727.3|2726.1|2728|2726.8|2727.3|2726.1|265
1735010400000|2024-12-24 03:20:00|2727|2725.8|2727.3|2726.1|2727.3|2726.1|2726.8|2725.6|33
1735010700000|2024-12-24 03:25:00|2727.8|2726.6|2727.3|2726.1|2727.8|2726.6|2727.3|2726.1|208
1735011000000|2024-12-24 03:30:00|2727.1|2726.3|2728.1|2727.3|2728.8|2728|2725.6|2724.8|224
1735011300000|2024-12-24 03:35:00|2728.6|2727.8|2729.1|2728.3|2730.1|2729.3|2728.6|2727.8|194
1735011600000|2024-12-24 03:40:00|2728.8|2728|2727.1|2726.3|2729.1|2728.3|2727.1|2726.3|113
1735011900000|2024-12-24 03:45:00|2726.8|2726|2726.3|2725.5|2726.8|2726|2726.1|2725.3|121
1735012200000|2024-12-24 03:50:00|2726.6|2725.8|2726.1|2725.3|2726.6|2725.8|2725.6|2724.8|152
1735012500000|2024-12-24 03:55:00|2726.3|2725.5|2727.6|2726.8|2727.6|2726.8|2726.1|2725.3|104
1735012800000|2024-12-24 04:00:00|2727.3|2726.5|2725.6|2724.8|2727.6|2726.8|2725.6|2724.8|127
1735013100000|2024-12-24 04:05:00|2726.1|2725.3|2726.1|2725.3|2726.6|2725.8|2724.6|2723.8|206
1735013400000|2024-12-24 04:10:00|2726.3|2725.5|2726.6|2725.8|2727.1|2726.3|2726.3|2725.5|108
1735013700000|2024-12-24 04:15:00|2727.1|2726.3|2727.1|2726.3|2727.1|2726.3|2726.1|2725.3|103
1735014000000|2024-12-24 04:20:00|2726.8|2726|2726.6|2725.8|2727.1|2726.3|2726.1|2725.3|88
1735014300000|2024-12-24 04:25:00|2726.3|2725.5|2728.1|2727.3|2728.1|2727.3|2726.3|2725.5|153
1735014600000|2024-12-24 04:30:00|2727.8|2727|2728.1|2727.3|2729.1|2728.3|2727.6|2726.8|180
1735014900000|2024-12-24 04:35:00|2727.8|2727|2728.3|2727.5|2728.6|2727.8|2727.8|2727|170
1735015200000|2024-12-24 04:40:00|2728.1|2727.3|2729.1|2728.3|2729.1|2728.3|2728.1|2727.3|205
1735015500000|2024-12-24 04:45:00|2728.8|2728|2729.1|2728.3|2730.1|2729.3|2728.8|2728|176
1735015800000|2024-12-24 04:50:00|2728.8|2728|2729.6|2728.8|2730.1|2729.3|2728.8|2728|143
1735016100000|2024-12-24 04:55:00|2729.3|2728.5|2729.1|2728.3|2729.3|2728.5|2728.8|2728|76
1735016400000|2024-12-24 05:00:00|2728.6|2727.8|2728.6|2727.8|2729.6|2728.8|2728.6|2727.8|181
1735016700000|2024-12-24 05:05:00|2728.1|2727.3|2727.1|2726.3|2728.6|2727.8|2726.8|2726|187
1735017000000|2024-12-24 05:10:00|2726.8|2726|2728.1|2727.3|2729.1|2728.3|2726.8|2726|216
1735017300000|2024-12-24 05:15:00|2727.8|2727|2727.6|2726.8|2728.1|2727.3|2727.6|2726.8|92
1735017600000|2024-12-24 05:20:00|2727.3|2726.5|2727.6|2726.8|2728.6|2727.8|2727.1|2726.3|142
1735017900000|2024-12-24 05:25:00|2727.1|2726.3|2727.6|2726.8|2728.1|2727.3|2727.1|2726.3|310
1735018200000|2024-12-24 05:30:00|2727.1|2726.3|2728.1|2727.3|2728.1|2727.3|2727.1|2726.3|132
1735018500000|2024-12-24 05:35:00|2727.6|2726.8|2728.6|2727.8|2728.8|2728|2727.1|2726.3|187
1735018800000|2024-12-24 05:40:00|2728.3|2727.5|2728.6|2727.8|2728.6|2727.8|2728.1|2727.3|297
1735019100000|2024-12-24 05:45:00|2729.1|2728.3|2729.1|2728.3|2729.6|2728.8|2728.1|2727.3|269
1735019400000|2024-12-24 05:50:00|2728.8|2728|2729.1|2728.3|2729.6|2728.8|2728.8|2728|137
1735019700000|2024-12-24 05:55:00|2729.6|2728.8|2730.6|2729.8|2730.6|2729.8|2729.1|2728.3|317
1735020000000|2024-12-24 06:00:00|2731.3|2730.5|2729.6|2728.8|2731.6|2730.8|2729.6|2728.8|369
1735020300000|2024-12-24 06:05:00|2729.1|2728.3|2729.1|2728.3|2729.6|2728.8|2728.6|2727.8|184
1735020600000|2024-12-24 06:10:00|2729.6|2728.8|2728.1|2727.3|2729.6|2728.8|2727.8|2727|196
1735020900000|2024-12-24 06:15:00|2727.6|2726.8|2728.6|2727.8|2728.6|2727.8|2727.1|2726.3|182
1735021200000|2024-12-24 06:20:00|2728.3|2727.5|2728.1|2727.3|2728.6|2727.8|2727.6|2726.8|201
1735021500000|2024-12-24 06:25:00|2728.6|2727.8|2730.1|2729.3|2730.6|2729.8|2728.3|2727.5|385
1735021800000|2024-12-24 06:30:00|2729.6|2728.8|2730.1|2729.3|2731.6|2730.8|2729.1|2728.3|945
1735022100000|2024-12-24 06:35:00|2730.3|2729.5|2733.2|2731.2|2733.3|2731.3|2729.1|2728.3|360
1735022400000|2024-12-24 06:40:00|2733.3|2731.3|2733.7|2731.7|2733.9|2731.9|2732.8|2730.8|0
1735022700000|2024-12-24 06:45:00|2733.8|2731.8|2733.8|2731.8|2733.9|2731.9|2733.6|2731.6|341
1735023000000|2024-12-24 06:50:00|2733.7|2731.7|2732.6|2730.6|2733.7|2731.7|2732.5|2730.5|0
1735023300000|2024-12-24 06:55:00|2732.8|2730.8|2732.8|2730.8|2732.8|2730.8|2732.5|2730.5|0
1735023600000|2024-12-24 07:00:00|2732.6|2730.6|2733.1|2731.1|2733.3|2731.3|2732.5|2730.5|0
1735023900000|2024-12-24 07:05:00|2733|2731|2732.8|2730.8|2733.4|2731.4|2732.7|2730.7|0
1735024200000|2024-12-24 07:10:00|2732.7|2730.7|2733.5|2731.5|2733.5|2731.5|2732.7|2730.7|0
1735024500000|2024-12-24 07:15:00|2733.4|2731.4|2733.7|2731.7|2733.8|2731.8|2733.1|2731.1|0
1735024800000|2024-12-24 07:20:00|2733.5|2731.5|2733.8|2731.8|2734|2732|2733.4|2731.4|0
1735025100000|2024-12-24 07:25:00|2734|2732|2734.1|2732.1|2734.1|2732.1|2733.7|2731.7|0
1735025400000|2024-12-24 07:30:00|2734|2732|2734.4|2732.4|2734.5|2732.5|2733.7|2731.7|0
1735025700000|2024-12-24 07:35:00|2734.5|2732.5|2734.9|2732.9|2735|2733|2734.4|2732.4|0
1735026000000|2024-12-24 07:40:00|2735|2733|2734.6|2732.6|2735.2|2733.2|2734.6|2732.6|0
1735026300000|2024-12-24 07:45:00|2734.8|2732.8|2734.2|2732.2|2734.8|2732.8|2734.1|2732.1|0
1735026600000|2024-12-24 07:50:00|2734.1|2732.1|2733.6|2731.6|2734.9|2732.9|2733.2|2731.2|0
1735026900000|2024-12-24 07:55:00|2733.7|2731.7|2733.5|2731.5|2733.7|2731.7|2733.1|2731.1|0
1735027200000|2024-12-24 08:00:00|2733.4|2731.4|2733.8|2732.6|2734.5|2733.3|2732.8|2731|160
1735027500000|2024-12-24 08:05:00|2733.5|2732.3|2731.3|2730.1|2733.5|2732.3|2730.8|2729.6|324
1735027800000|2024-12-24 08:10:00|2731.8|2730.6|2731.3|2730.1|2732|2730.8|2731|2729.8|243
1735028100000|2024-12-24 08:15:00|2731|2729.8|2730.3|2729.1|2731.3|2730.1|2730.3|2729.1|83
1735028400000|2024-12-24 08:20:00|2730.5|2729.3|2730.8|2729.6|2730.8|2729.6|2730|2728.8|40
1735028700000|2024-12-24 08:25:00|2730.5|2729.3|2730.8|2729.6|2730.8|2729.6|2730.3|2729.1|2
1735029000000|2024-12-24 08:30:00|2730.5|2729.3|2731.3|2730.1|2731.8|2730.6|2730.3|2729.1|40
1735029300000|2024-12-24 08:35:00|2731.5|2730.3|2731.8|2730.6|2731.8|2730.6|2731|2729.8|98
1735029600000|2024-12-24 08:40:00|2731.5|2730.3|2731.8|2730.6|2731.8|2730.6|2731.3|2730.1|25
1735029900000|2024-12-24 08:45:00|2731.5|2730.3|2730.8|2729.6|2731.8|2730.6|2730.8|2729.6|2
1735030200000|2024-12-24 08:50:00|2731.3|2730.1|2731.8|2730.6|2731.8|2730.6|2731.3|2730.1|12
1735030500000|2024-12-24 08:55:00|2732.3|2731.1|2732.8|2731.6|2732.8|2731.6|2732|2730.8|46
1735030800000|2024-12-24 09:00:00|2732.5|2731.3|2733.3|2732.1|2733.3|2732.1|2732.5|2731.3|48
1735031100000|2024-12-24 09:05:00|2733|2731.8|2733.3|2732.1|2733.5|2732.3|2732.8|2731.6|13
1735031400000|2024-12-24 09:10:00|2733.5|2732.3|2733.3|2732.1|2733.5|2732.3|2732.8|2731.6|20
1735031700000|2024-12-24 09:15:00|2733.8|2732.6|2733.8|2732.6|2733.8|2732.6|2733.3|2732.1|24
1735032000000|2024-12-24 09:20:00|2734|2732.8|2733.8|2732.6|2734.3|2733.1|2733.8|2732.6|121
1735032300000|2024-12-24 09:25:00|2734|2732.8|2733.3|2732.1|2734|2732.8|2733.3|2732.1|45
1735032600000|2024-12-24 09:30:00|2732.8|2731.6|2733.8|2732.6|2733.8|2732.6|2732.8|2731.6|23
1735032900000|2024-12-24 09:35:00|2734|2732.8|2734.3|2733.1|2734.5|2733.3|2734|2732.8|27
1735033200000|2024-12-24 09:40:00|2734.5|2733.3|2735|2733.8|2735.3|2734.1|2734.5|2733.3|5
1735033500000|2024-12-24 09:45:00|2735.3|2734.1|2734.8|2733.6|2735.3|2734.1|2734.8|2733.6|4
1735033800000|2024-12-24 09:50:00|2735|2733.8|2734.8|2733.6|2735.3|2734.1|2734.5|2733.3|20
1735034100000|2024-12-24 09:55:00|2735|2733.8|2734.8|2733.6|2735.3|2734.1|2734.8|2733.6|4
1735034400000|2024-12-24 10:00:00|2734.3|2733.1|2734.3|2733.1|2734.8|2733.6|2734.3|2733.1|15
1735034700000|2024-12-24 10:05:00|2734.5|2733.3|2734.3|2733.1|2734.5|2733.3|2734.3|2733.1|54
1735035000000|2024-12-24 10:10:00|2734|2732.8|2733.8|2732.6|2734|2732.8|2733.8|2732.6|60
1735035300000|2024-12-24 10:15:00|2734|2732.8|2733.8|2732.6|2734.3|2733.1|2733.8|2732.6|55
1735035600000|2024-12-24 10:20:00|2734|2732.8|2733.8|2732.6|2734.3|2733.1|2733.3|2732.1|56
1735035900000|2024-12-24 10:25:00|2733.5|2732.3|2734|2732.8|2734|2732.8|2733.3|2732.1|34
1735036200000|2024-12-24 10:30:00|2733.8|2732.6|2733.8|2732.6|2734.3|2733.1|2733.8|2732.6|2
1735036500000|2024-12-24 10:35:00|2733.3|2732.1|2733.3|2732.1|2733.3|2732.1|2732.5|2731.3|90
1735036800000|2024-12-24 10:40:00|2733.8|2732.6|2734.3|2733.1|2734.3|2733.1|2733.8|2732.6|58
1735037100000|2024-12-24 10:45:00|2734.5|2733.3|2735.3|2734.1|2735.3|2734.1|2734.3|2733.1|83
1735037400000|2024-12-24 10:50:00|2735|2733.8|2735.3|2734.1|2735.3|2734.1|2735|2733.8|2
1735037700000|2024-12-24 10:55:00|2735.5|2734.3|2735.3|2734.1|2735.8|2734.6|2735.3|2734.1|91
1735038000000|2024-12-24 11:00:00|||||||||74
1735038300000|2024-12-24 11:05:00|2735|2733.8|2735|2733.8|2735.3|2734.1|2734.8|2733.6|1
1735038600000|2024-12-24 11:10:00|2735.3|2734.1|2735.3|2734.1|2735.8|2734.6|2735.3|2734.1|15
1735038900000|2024-12-24 11:15:00|2735.5|2734.3|2735.5|2734.3|2735.5|2734.3|2735.3|2734.1|8
1735039200000|2024-12-24 11:20:00|2735.3|2734.1|2735|2733.8|2735.8|2734.6|2734.8|2733.6|23
1735039500000|2024-12-24 11:25:00|2735.3|2734.1|2735.3|2734.1|2735.5|2734.3|2735.3|2734.1|0
1735039800000|2024-12-24 11:30:00|2735|2733.8|2734.8|2733.6|2735|2733.8|2734.8|2733.6|1
1735040100000|2024-12-24 11:35:00|2735|2733.8|2734.8|2733.6|2735|2733.8|2734.8|2733.6|62
1735040400000|2024-12-24 11:40:00|2734.5|2733.3|2734.3|2733.1|2734.5|2733.3|2734.3|2733.1|12
1735040700000|2024-12-24 11:45:00|2734|2732.8|2733.8|2732.6|2734|2732.8|2733.8|2732.6|5
1735041000000|2024-12-24 11:50:00|2734|2732.8|2734.8|2733.6|2735|2733.8|2733.8|2732.6|41
1735041300000|2024-12-24 11:55:00|||||||||116
1735041600000|2024-12-24 12:00:00|2734.3|2733.1|2734.3|2733.1|2734.8|2733.6|2734.3|2733.1|115
1735041900000|2024-12-24 12:05:00|2733.8|2732.6|2733.8|2732.6|2733.8|2732.6|2733.8|2732.6|30
1735042200000|2024-12-24 12:10:00|2733.3|2732.1|2733.3|2732.1|2733.8|2732.6|2733.3|2732.1|104
1735042500000|2024-12-24 12:15:00|||||||||35
1735042800000|2024-12-24 12:20:00|2733.8|2732.6|2733.8|2732.6|2733.8|2732.6|2733.8|2732.6|37
1735043100000|2024-12-24 12:25:00|2734.3|2733.1|2733.8|2732.6|2734.3|2733.1|2733.5|2732.3|23
1735043400000|2024-12-24 12:30:00|2734.3|2733.1|2734.3|2733.1|2734.5|2733.3|2734.3|2733.1|3
1735043700000|2024-12-24 12:35:00|2734.5|2733.3|2733.8|2732.6|2734.5|2733.3|2733.8|2732.6|30
1735044000000|2024-12-24 12:40:00|2734.3|2733.1|2734.3|2733.1|2734.3|2733.1|2734.3|2733.1|2
1735044300000|2024-12-24 12:45:00|||||||||5
1735044600000|2024-12-24 12:50:00|2734.8|2733.6|2734|2732.8|2734.8|2733.6|2734|2732.8|40
1735044900000|2024-12-24 12:55:00|2733.8|2732.6|2734.3|2733.1|2734.3|2733.1|2733.8|2732.6|6
1735045200000|2024-12-24 13:00:00|2734.5|2733.3|2734.8|2733.6|2734.8|2733.6|2734.3|2733.1|4
1735045500000|2024-12-24 13:05:00|2734.5|2733.3|2734.5|2733.3|2735|2733.8|2734.3|2733.1|32
1735045800000|2024-12-24 13:10:00|2734.8|2733.6|2734.5|2733.3|2734.8|2733.6|2734.3|2733.1|1
1735046100000|2024-12-24 13:15:00|2734.3|2733.1|2734|2732.8|2734.3|2733.1|2733.8|2732.6|3
1735046400000|2024-12-24 13:20:00|2733.8|2732.6|2734.3|2733.1|2734.3|2733.1|2733.8|2732.6|1
1735046700000|2024-12-24 13:25:00|||||||||2
1735047300000|2024-12-24 13:35:00|2734.5|2733.3|2734.5|2733.3|2734.5|2733.3|2734.5|2733.3|2
1735047600000|2024-12-24 13:40:00|2734.8|2733.6|2734.8|2733.6|2734.8|2733.6|2734.3|2733.1|2
1735047900000|2024-12-24 13:45:00|2735|2733.8|2735.3|2734.1|2735.3|2734.1|2735|2733.8|2
1735048500000|2024-12-24 13:55:00|2735.5|2734.3|2735.5|2734.3|2735.5|2734.3|2735.3|2734.1|0
1735048800000|2024-12-24 14:00:00|2735.8|2734.6|2735.8|2734.6|2736.8|2735.6|2735.8|2734.6|3
1735049100000|2024-12-24 14:05:00|2736|2734.8|2736.8|2735.6|2736.8|2735.6|2736|2734.8|20
1735049400000|2024-12-24 14:10:00|2736.5|2735.3|2736.8|2735.6|2736.8|2735.6|2736.3|2735.1|40
1735049700000|2024-12-24 14:15:00|2736.3|2735.1|2735.8|2734.6|2736.3|2735.1|2735.8|2734.6|9
1735050000000|2024-12-24 14:20:00|2735.3|2734.1|2734.8|2733.6|2735.3|2734.1|2734.8|2733.6|20
1735050300000|2024-12-24 14:25:00|2734.3|2733.1|2734.8|2733.6|2734.8|2733.6|2734.3|2733.1|108
1735050600000|2024-12-24 14:30:00|2734.5|2733.3|2731.8|2730.6|2734.8|2733.6|2730.8|2729.6|163
1735050900000|2024-12-24 14:35:00|2731.3|2730.1|2733.8|2732.6|2734.3|2733.1|2731.3|2730.1|110
1735051200000|2024-12-24 14:40:00|2734|2732.8|2735.3|2734.1|2735.3|2734.1|2733.8|2732.6|91
1735051500000|2024-12-24 14:45:00|2735.5|2734.3|2735|2733.8|2735.8|2734.6|2734.8|2733.6|127
1735051800000|2024-12-24 14:50:00|2734.8|2733.6|2736.3|2735.1|2736.3|2735.1|2734.3|2733.1|53
1735052100000|2024-12-24 14:55:00|2736|2734.8|2735.3|2734.1|2736.3|2735.1|2735.3|2734.1|81
1735052400000|2024-12-24 15:00:00|2735.8|2734.6|2736.3|2735.1|2737.3|2736.1|2735.3|2734.1|76
1735052700000|2024-12-24 15:05:00|2736.8|2735.6|2735.3|2734.1|2737.3|2736.1|2735.3|2734.1|110
1735053000000|2024-12-24 15:10:00|2735.8|2734.6|2736.3|2735.1|2736.8|2735.6|2735.8|2734.6|68
1735053300000|2024-12-24 15:15:00|2736.8|2735.6|2736.5|2735.3|2737.3|2736.1|2736.3|2735.1|93
1735053600000|2024-12-24 15:20:00|2736.3|2735.1|2736.8|2735.6|2737.3|2736.1|2735.8|2734.6|75
1735053900000|2024-12-24 15:25:00|2737|2735.8|2736.3|2735.1|2737.3|2736.1|2736.3|2735.1|74
1735054200000|2024-12-24 15:30:00|2736.5|2735.3|2737.8|2736.6|2737.8|2736.6|2736.5|2735.3|75
1735054500000|2024-12-24 15:35:00|2737.3|2736.1|2737.3|2736.1|2737.8|2736.6|2737.3|2736.1|66
1735054800000|2024-12-24 15:40:00|2737.8|2736.6|2737.3|2736.1|2737.8|2736.6|2737.3|2736.1|58
1735055100000|2024-12-24 15:45:00|2737.8|2736.6|2738.3|2737.1|2738.3|2737.1|2737.3|2736.1|112
1735055400000|2024-12-24 15:50:00|2738|2736.8|2735.3|2734.1|2738|2736.8|2735.3|2734.1|100
1735055700000|2024-12-24 15:55:00|2735.8|2734.6|2736.3|2735.1|2736.8|2735.6|2735.8|2734.6|66
1735056000000|2024-12-24 16:00:00|2736|2734.8|2735.8|2734.6|2736.3|2735.1|2735.8|2734.6|65
1735056300000|2024-12-24 16:05:00|2735.3|2734.1|2735.8|2734.6|2736|2734.8|2735.3|2734.1|86
1735056600000|2024-12-24 16:10:00|2735.3|2734.1|2734.8|2733.6|2735.3|2734.1|2734.3|2733.1|87
1735056900000|2024-12-24 16:15:00|2734.3|2733.1|2735.3|2734.1|2735.3|2734.1|2734.3|2733.1|89
1735057200000|2024-12-24 16:20:00|2734.8|2733.6|2735.3|2734.1|2735.3|2734.1|2734.8|2733.6|61
1735057500000|2024-12-24 16:25:00|2735.5|2734.3|2734.8|2733.6|2735.5|2734.3|2734.8|2733.6|71
1735057800000|2024-12-24 16:30:00|2734.3|2733.1|2734.3|2733.1|2734.3|2733.1|2734.3|2733.1|58
1735058100000|2024-12-24 16:35:00|2734.5|2733.3|2734.8|2733.6|2734.8|2733.6|2734.3|2733.1|105
1735058400000|2024-12-24 16:40:00|2735|2733.8|2734.8|2733.6|2735.3|2734.1|2734.8|2733.6|111
1735058700000|2024-12-24 16:45:00|||||||||60
1735059000000|2024-12-24 16:50:00|2734.5|2733.3|2732.8|2731.6|2734.8|2733.6|2732.3|2731.1|199
1735059300000|2024-12-24 16:55:00|2733.3|2732.1|2732.8|2731.6|2734.3|2733.1|2732.8|2731.6|99
1735059600000|2024-12-24 17:00:00|2733.3|2732.1|2732.8|2731.6|2733.8|2732.6|2732.8|2731.6|69
1735059900000|2024-12-24 17:05:00|2733.3|2732.1|2733.8|2732.6|2733.8|2732.6|2732.8|2731.6|121
1735060200000|2024-12-24 17:10:00|2734|2732.8|2734.3|2733.1|2734.3|2733.1|2733.8|2732.6|65
1735060500000|2024-12-24 17:15:00|2734|2732.8|2734.3|2733.1|2734.3|2733.1|2733.8|2732.6|53
1735060800000|2024-12-24 17:20:00|2734|2732.8|2734.3|2733.1|2734.8|2733.6|2734|2732.8|93
1735061100000|2024-12-24 17:25:00|2734.8|2733.6|2734.3|2733.1|2735|2733.8|2734.3|2733.1|48
1735061400000|2024-12-24 17:30:00|2733.8|2732.6|2732.3|2731.1|2733.8|2732.6|2732|2730.8|85
1735061700000|2024-12-24 17:35:00|2732|2730.8|2732.8|2731.6|2732.8|2731.6|2731.3|2730.1|150
1735062000000|2024-12-24 17:40:00|2733.3|2732.1|2732.8|2731.6|2733.8|2732.6|2732.3|2731.1|300
1735062300000|2024-12-24 17:45:00|2732.5|2731.3|2731.8|2730.6|2732.5|2731.3|2731.3|2730.1|182
1735062600000|2024-12-24 17:50:00|2732.3|2731.1|2734.3|2733.1|2734.3|2733.1|2732.3|2731.1|230
1735062900000|2024-12-24 17:55:00|2734.8|2733.6|2737.3|2736.1|2737.3|2736.1|2734.3|2733.1|287
1735063200000|2024-12-24 18:00:00|2736.8|2735.6|2735|2733.8|2737|2735.8|2735|2733.8|116
1735063500000|2024-12-24 18:05:00|2735.3|2734.1|2734.8|2733.6|2735.5|2734.3|2734.8|2733.6|19
1735063800000|2024-12-24 18:10:00|2735|2733.8|2734.8|2733.6|2735|2733.8|2734.8|2733.6|11
1735064100000|2024-12-24 18:15:00|2734.5|2733.3|2727.9|2725.9|2734.8|2733.6|2727.9|2725.9|11
1735167600000|2024-12-25 23:00:00|2733.5|2731.5|2737.7|2735.7|2737.7|2735.7|2732.9|2730.9|0
1735167900000|2024-12-25 23:05:00|2737.4|2735.4|2739.3|2737.3|2740.9|2738.9|2737.3|2735.3|0
1735168200000|2024-12-25 23:10:00|2739.4|2737.4|2739.6|2737.6|2739.9|2737.9|2739.4|2737.4|0
1735168500000|2024-12-25 23:15:00|2739.7|2737.7|2739.8|2737.8|2740.2|2738.2|2739.7|2737.7|0
1735168800000|2024-12-25 23:20:00|2739.9|2737.9|2737.8|2735.8|2740.1|2738.1|2737.8|2735.8|0
1735169100000|2024-12-25 23:25:00|2737.7|2735.7|2737.7|2735.7|2738.1|2736.1|2737.6|2735.6|0
1735169400000|2024-12-25 23:30:00|2736.8|2734.8|2735|2733|2736.8|2734.8|2733|2731|0
1735169700000|2024-12-25 23:35:00|2734.8|2732.8|2734.7|2732.7|2735.3|2733.3|2733.1|2731.1|0
1735170000000|2024-12-25 23:40:00|2734.6|2732.6|2737.4|2735.4|2737.5|2735.5|2734.6|2732.6|0
1735170300000|2024-12-25 23:45:00|2741.8|2740.6|2739.3|2738.1|2741.8|2740.6|2738.3|2737.1|471
1735170600000|2024-12-25 23:50:00|2738.8|2737.6|2738.8|2737.6|2739.8|2738.6|2738.3|2737.1|118
1735170900000|2024-12-25 23:55:00|2739.3|2738.1|2737.3|2736.1|2740.3|2739.1|2737.3|2736.1|276
1735171200000|2024-12-26 00:00:00|2737.1|2736.3|2742.6|2741.8|2746.1|2745.3|2735.8|2735|1306
1735171500000|2024-12-26 00:05:00|2743.1|2742.3|2745.1|2744.3|2750.1|2749.3|2743.1|2742.3|991
1735171800000|2024-12-26 00:10:00|2744.8|2744|2742.1|2741.3|2744.8|2744|2742.1|2741.3|445
1735172100000|2024-12-26 00:15:00|2742.3|2741.5|2744.1|2743.3|2746.1|2745.3|2742.3|2741.5|381
1735172400000|2024-12-26 00:20:00|2744.3|2743.5|2745.6|2744.8|2746.6|2745.8|2744.1|2743.3|349
1735172700000|2024-12-26 00:25:00|2745.8|2745|2742.1|2741.3|2746.6|2745.8|2741.3|2740.5|354
1735173000000|2024-12-26 00:30:00|2741.6|2740.8|2744.1|2743.3|2745.6|2744.8|2741.1|2740.3|288
1735173300000|2024-12-26 00:35:00|2743.8|2743|2745.1|2744.3|2745.6|2744.8|2742.1|2741.3|226
1735173600000|2024-12-26 00:40:00|2744.8|2744|2748.8|2748|2750.1|2749.3|2744.6|2743.8|512
1735173900000|2024-12-26 00:45:00|2748.6|2747.8|2750.1|2749.3|2751.1|2750.3|2748.1|2747.3|329
1735174200000|2024-12-26 00:50:00|2749.8|2749|2749.6|2748.8|2751.6|2750.8|2749.6|2748.8|294
1735174500000|2024-12-26 00:55:00|2749.1|2748.3|2748.1|2747.3|2750.6|2749.8|2748.1|2747.3|260
1735174800000|2024-12-26 01:00:00|2748.3|2747.5|2746.6|2745.8|2750.1|2749.3|2746.6|2745.8|260
1735175100000|2024-12-26 01:05:00|2746.3|2745.5|2748.1|2747.3|2748.1|2747.3|2745.3|2744.5|266
1735175400000|2024-12-26 01:10:00|2748.6|2747.8|2748.6|2747.8|2748.8|2748|2747.1|2746.3|183
1735175700000|2024-12-26 01:15:00|2749.1|2748.3|2749.6|2748.8|2750.1|2749.3|2748.6|2747.8|234
1735176000000|2024-12-26 01:20:00|2749.1|2748.3|2749.1|2748.3|2750.1|2749.3|2748.6|2747.8|181
1735176300000|2024-12-26 01:25:00|2749.6|2748.8|2750.1|2749.3|2750.6|2749.8|2749.3|2748.5|192
1735176600000|2024-12-26 01:30:00|2750.6|2749.8|2749.3|2748.5|2751.1|2750.3|2748.6|2747.8|144
1735176900000|2024-12-26 01:35:00|2749.6|2748.8|2750.1|2749.3|2750.1|2749.3|2748.6|2747.8|200
1735177200000|2024-12-26 01:40:00|2750.6|2749.8|2751.6|2750.8|2752.6|2751.8|2750.1|2749.3|220
1735177500000|2024-12-26 01:45:00|2751.8|2751|2750.6|2749.8|2752.1|2751.3|2750.1|2749.3|250
1735177800000|2024-12-26 01:50:00|2750.3|2749.5|2750.1|2749.3|2750.6|2749.8|2749.1|2748.3|208
1735178100000|2024-12-26 01:55:00|2749.8|2749|2748.1|2747.3|2749.8|2749|2747.6|2746.8|143
1735178400000|2024-12-26 02:00:00|2747.6|2746.8|2749.1|2748.3|2749.6|2748.8|2747.6|2746.8|201
1735178700000|2024-12-26 02:05:00|2748.6|2747.8|2749.1|2748.3|2749.1|2748.3|2747.6|2746.8|163
1735179000000|2024-12-26 02:10:00|2749.6|2748.8|2751.6|2750.8|2751.6|2750.8|2749.1|2748.3|127
1735179300000|2024-12-26 02:15:00|2752.1|2751.3|2752.6|2751.8|2753.1|2752.3|2751.6|2750.8|201
1735179600000|2024-12-26 02:20:00|2753.1|2752.3|2754.1|2753.3|2755.1|2754.3|2753.1|2752.3|284
1735179900000|2024-12-26 02:25:00|2754.6|2753.8|2752.8|2752|2755.1|2754.3|2752.6|2751.8|328
1735180200000|2024-12-26 02:30:00|2753|2751.8|2754.8|2753.6|2754.8|2753.6|2752.3|2751.1|108
1735180500000|2024-12-26 02:35:00|2754.3|2753.1|2753.3|2752.1|2754.5|2753.3|2752.8|2751.6|75
1735180800000|2024-12-26 02:40:00|2753.8|2752.6|2755.5|2754.3|2757.3|2756.1|2753.8|2752.6|348
1735181100000|2024-12-26 02:45:00|2755.8|2754.6|2755.3|2754.1|2755.8|2754.6|2755.3|2754.1|48
1735181400000|2024-12-26 02:50:00|2755.8|2754.6|2756.3|2755.1|2756.8|2755.6|2755.8|2754.6|101
1735181700000|2024-12-26 02:55:00|2755.8|2754.6|2756.8|2755.6|2757.3|2756.1|2755.8|2754.6|113
1735182000000|2024-12-26 03:00:00|2756.5|2755.3|2756.8|2755.6|2756.8|2755.6|2756.3|2755.1|79
1735182300000|2024-12-26 03:05:00|2757.3|2756.1|2756.8|2755.6|2757.3|2756.1|2756.3|2755.1|217
1735182600000|2024-12-26 03:10:00|2756.5|2755.3|2756|2754.8|2756.5|2755.3|2755.8|2754.6|56
1735182900000|2024-12-26 03:15:00|2755.8|2754.6|2755.8|2754.6|2756.3|2755.1|2755.3|2754.1|67
1735183200000|2024-12-26 03:20:00|2756|2754.8|2756.8|2755.6|2757.3|2756.1|2755.8|2754.6|191
1735183500000|2024-12-26 03:25:00|2756.3|2755.1|2755.3|2754.1|2756.3|2755.1|2755.3|2754.1|171
1735183800000|2024-12-26 03:30:00|2755.1|2754.3|2756.6|2755.8|2758.1|2757.3|2753.6|2752.8|985
1735184100000|2024-12-26 03:35:00|2756.3|2755.5|2757.1|2756.3|2757.6|2756.8|2756.1|2755.3|281
1735184400000|2024-12-26 03:40:00|2756.6|2755.8|2756.6|2755.8|2757.1|2756.3|2755.1|2754.3|206
1735184700000|2024-12-26 03:45:00|2756.1|2755.3|2755.6|2754.8|2757.1|2756.3|2755.1|2754.3|188
1735185000000|2024-12-26 03:50:00|2755.3|2754.5|2755.6|2754.8|2755.6|2754.8|2754.1|2753.3|280
1735185300000|2024-12-26 03:55:00|2756.1|2755.3|2758.1|2757.3|2758.1|2757.3|2755.6|2754.8|269
1735185600000|2024-12-26 04:00:00|2758.6|2757.8|2760.1|2759.3|2760.1|2759.3|2758.6|2757.8|310
1735185900000|2024-12-26 04:05:00|2759.6|2758.8|2758.6|2757.8|2759.6|2758.8|2757.6|2756.8|228
1735186200000|2024-12-26 04:10:00|2759.1|2758.3|2758.6|2757.8|2759.1|2758.3|2757.6|2756.8|158
1735186500000|2024-12-26 04:15:00|2759.1|2758.3|2760.1|2759.3|2760.6|2759.8|2759.1|2758.3|254
1735186800000|2024-12-26 04:20:00|2759.8|2759|2759.3|2758.5|2760.6|2759.8|2759.1|2758.3|256
1735187100000|2024-12-26 04:25:00|2759.6|2758.8|2760.6|2759.8|2761.1|2760.3|2758.6|2757.8|182
1735187400000|2024-12-26 04:30:00|2760.3|2759.5|2762.6|2761.8|2763.3|2762.5|2760.1|2759.3|302
1735187700000|2024-12-26 04:35:00|2763.1|2762.3|2762.1|2761.3|2763.1|2762.3|2762.1|2761.3|257
1735188000000|2024-12-26 04:40:00|2762.6|2761.8|2762.1|2761.3|2762.6|2761.8|2761.6|2760.8|174
1735188300000|2024-12-26 04:45:00|2762.6|2761.8|2764.1|2763.3|2764.1|2763.3|2762.6|2761.8|358
1735188600000|2024-12-26 04:50:00|2764.3|2763.5|2763.8|2763|2764.8|2764|2763.8|2763|231
1735188900000|2024-12-26 04:55:00|2764.1|2763.3|2763.6|2762.8|2764.3|2763.5|2763.1|2762.3|171
1735189200000|2024-12-26 05:00:00|2764.1|2763.3|2766.1|2765.3|2766.6|2765.8|2763.6|2762.8|411
1735189500000|2024-12-26 05:05:00|2765.8|2765|2766.6|2765.8|2766.6|2765.8|2765.6|2764.8|145
1735189800000|2024-12-26 05:10:00|2767.1|2766.3|2765.1|2764.3|2767.1|2766.3|2765.1|2764.3|266
1735190100000|2024-12-26 05:15:00|2765.6|2764.8|2767.1|2766.3|2767.1|2766.3|2765.3|2764.5|275
1735190400000|2024-12-26 05:20:00|2766.8|2766|2766.1|2765.3|2766.8|2766|2765.6|2764.8|171
1735190700000|2024-12-26 05:25:00|2765.6|2764.8|2766.6|2765.8|2767.1|2766.3|2765.6|2764.8|155
1735191000000|2024-12-26 05:30:00|2766.3|2765.5|2763.6|2762.8|2766.6|2765.8|2763.6|2762.8|490
1735191300000|2024-12-26 05:35:00|2764.1|2763.3|2764.1|2763.3|2765.1|2764.3|2763.6|2762.8|228
1735191600000|2024-12-26 05:40:00|2763.8|2763|2766.1|2765.3|2766.1|2765.3|2763.8|2763|255
1735191900000|2024-12-26 05:45:00|2765.6|2764.8|2765.1|2764.3|2765.6|2764.8|2763.6|2762.8|364
1735192200000|2024-12-26 05:50:00|2765.6|2764.8|2767.1|2766.3|2767.1|2766.3|2765.6|2764.8|328
1735192500000|2024-12-26 05:55:00|2766.6|2765.8|2767.1|2766.3|2768.1|2767.3|2766.6|2765.8|521
1735192800000|2024-12-26 06:00:00|2766.6|2765.8|2766.1|2765.3|2769.1|2768.3|2765.6|2764.8|585
1735193100000|2024-12-26 06:05:00|2765.8|2765|2766.6|2765.8|2769.6|2768.8|2765.1|2764.3|688
1735193400000|2024-12-26 06:10:00|2767.1|2766.3|2765.6|2764.8|2767.6|2766.8|2765.1|2764.3|341
1735193700000|2024-12-26 06:15:00|2765.1|2764.3|2762.1|2761.3|2766.1|2765.3|2761.1|2760.3|558
1735194000000|2024-12-26 06:20:00|2762.3|2761.5|2766.6|2765.8|2766.6|2765.8|2761.6|2760.8|731
1735194300000|2024-12-26 06:25:00|2766.8|2766|2771.1|2770.3|2771.1|2770.3|2763.6|2762.8|2690
1735194600000|2024-12-26 06:30:00|2767.2|2766.4|2767.5|2766.7|2768.7|2767.9|2763.7|2762.9|2419
1735194900000|2024-12-26 06:35:00|2767.2|2766.4|2765.8|2763.8|2767.5|2766.7|2765.2|2763.3|532
1735195200000|2024-12-26 06:40:00|2765.7|2763.7|2763|2761|2765.7|2763.7|2762.4|2760.4|1
1735195500000|2024-12-26 06:45:00|2763.1|2761.1|2763.1|2761.1|2763.4|2761.4|2762.8|2760.8|340
1735195800000|2024-12-26 06:50:00|2763.2|2761.2|2762.7|2760.7|2763.4|2761.4|2762.7|2760.7|0
1735196100000|2024-12-26 06:55:00|2762.8|2760.8|2762.8|2760.8|2763.1|2761.1|2762.6|2760.6|0
1735196400000|2024-12-26 07:00:00|2763|2761|2761.7|2759.7|2763|2761|2760.8|2758.8|0
1735196700000|2024-12-26 07:05:00|2761.5|2759.5|2762.2|2760.2|2762.3|2760.3|2761.4|2759.4|0
1735197000000|2024-12-26 07:10:00|2762.1|2760.1|2762.6|2760.6|2762.7|2760.7|2761.7|2759.7|0
1735197300000|2024-12-26 07:15:00|2762.5|2760.5|2762.2|2760.2|2763.3|2761.3|2761.9|2759.9|0
1735197600000|2024-12-26 07:20:00|2762.1|2760.1|2763.1|2761.1|2763.1|2761.1|2762.1|2760.1|0
1735197900000|2024-12-26 07:25:00|2763.3|2761.3|2762.9|2760.9|2763.3|2761.3|2762.4|2760.4|0
1735198200000|2024-12-26 07:30:00|2762.8|2760.8|2761.6|2759.6|2763.1|2761.1|2761.6|2759.6|0
1735198500000|2024-12-26 07:35:00|2761.5|2759.5|2761.7|2759.7|2762|2760|2761.3|2759.3|0
1735198800000|2024-12-26 07:40:00|2761.8|2759.8|2761.9|2759.9|2761.9|2759.9|2761.5|2759.5|0
1735199100000|2024-12-26 07:45:00|2761.8|2759.8|2761.9|2759.9|2761.9|2759.9|2761.3|2759.3|0
1735199400000|2024-12-26 07:50:00|2762|2760|2761.7|2759.7|2762.6|2760.6|2761.6|2759.6|0
1735199700000|2024-12-26 07:55:00|2761.6|2759.6|2761.6|2759.6|2762.3|2760.3|2761.2|2759.2|0
1735200000000|2024-12-26 08:00:00|2761.5|2759.5|2762.2|2761|2763.2|2762|2761.2|2759.3|184
1735200300000|2024-12-26 08:05:00|2762.7|2761.5|2765.4|2764.2|2765.4|2764.2|2762.7|2761.5|106
1735200600000|2024-12-26 08:10:00|2765.7|2764.5|2763.7|2762.5|2765.7|2764.5|2763.7|2762.5|62
1735200900000|2024-12-26 08:15:00|2764.2|2763|2762.7|2761.5|2764.2|2763|2762.2|2761|75
1735201200000|2024-12-26 08:20:00|2762.2|2761|2760.2|2759|2762.2|2761|2760.2|2759|172
1735201500000|2024-12-26 08:25:00|2760.4|2759.2|2759.4|2758.2|2760.7|2759.5|2758.7|2757.5|130
1735201800000|2024-12-26 08:30:00|2759.7|2758.5|2759.2|2758|2759.7|2758.5|2757.2|2756|130
1735202100000|2024-12-26 08:35:00|2759.4|2758.2|2760.7|2759.5|2760.7|2759.5|2758.9|2757.7|52
1735202400000|2024-12-26 08:40:00|2760.9|2759.7|2760.2|2759|2761.2|2760|2759.7|2758.5|35
1735202700000|2024-12-26 08:45:00|2759.7|2758.5|2760.2|2759|2760.2|2759|2759.2|2758|22
1735203000000|2024-12-26 08:50:00|2759.9|2758.7|2757.7|2756.5|2759.9|2758.7|2757.7|2756.5|57
1735203300000|2024-12-26 08:55:00|2757.4|2756.2|2756.7|2755.5|2757.4|2756.2|2756.2|2755|65
1735203600000|2024-12-26 09:00:00|2756.2|2755|2755.9|2754.7|2756.7|2755.5|2755.7|2754.5|19
1735203900000|2024-12-26 09:05:00|2755.7|2754.5|2757.4|2756.2|2757.7|2756.5|2755.7|2754.5|5
1735204200000|2024-12-26 09:10:00|2757.2|2756|2757.2|2756|2757.7|2756.5|2756.4|2755.2|6
1735204500000|2024-12-26 09:15:00|2757.4|2756.2|2757.9|2756.7|2758.7|2757.5|2757.4|2756.2|9
1735204800000|2024-12-26 09:20:00|2757.7|2756.5|2758.2|2757|2758.4|2757.2|2757.7|2756.5|3
1735205100000|2024-12-26 09:25:00|2757.9|2756.7|2758.2|2757|2758.7|2757.5|2757.7|2756.5|40
1735205400000|2024-12-26 09:30:00|2758.4|2757.2|2759.7|2758.5|2760.2|2759|2758.2|2757|38
1735205700000|2024-12-26 09:35:00|2759.9|2758.7|2760.4|2759.2|2760.7|2759.5|2759.7|2758.5|11
1735206000000|2024-12-26 09:40:00|2760.7|2759.5|2760.2|2759|2760.7|2759.5|2759.9|2758.7|11
1735206300000|2024-12-26 09:45:00|2760.4|2759.2|2759.2|2758|2760.7|2759.5|2759.2|2758|9
1735206600000|2024-12-26 09:50:00|2759.4|2758.2|2757.2|2756|2759.4|2758.2|2757.2|2756|12
1735206900000|2024-12-26 09:55:00|2757.4|2756.2|2757.7|2756.5|2758.2|2757|2757.2|2756|11
1735207200000|2024-12-26 10:00:00|2757.9|2756.7|2756.7|2755.5|2758.2|2757|2756.7|2755.5|12
1735207500000|2024-12-26 10:05:00|2756.9|2755.7|2757.2|2756|2757.2|2756|2756.7|2755.5|13
1735207800000|2024-12-26 10:10:00|2756.9|2755.7|2757.7|2756.5|2757.7|2756.5|2756.7|2755.5|8
1735208100000|2024-12-26 10:15:00|2758.2|2757|2758.7|2757.5|2758.7|2757.5|2757.7|2756.5|19
1735208400000|2024-12-26 10:20:00|2758.4|2757.2|2757.9|2756.7|2758.7|2757.5|2757.9|2756.7|6
1735208700000|2024-12-26 10:25:00|2758.2|2757|2757.7|2756.5|2758.2|2757|2757.7|2756.5|3
1735209000000|2024-12-26 10:30:00|2757.9|2756.7|2758.2|2757|2758.4|2757.2|2757.7|2756.5|0
1735209300000|2024-12-26 10:35:00|2758.4|2757.2|2759.4|2758.2|2759.4|2758.2|2758.4|2757.2|15
1735209600000|2024-12-26 10:40:00|2759.2|2758|2759.2|2758|2759.7|2758.5|2759.2|2758|9
1735209900000|2024-12-26 10:45:00|2759.7|2758.5|2759.2|2758|2759.7|2758.5|2759.2|2758|4
1735210200000|2024-12-26 10:50:00|2759.4|2758.2|2759.2|2758|2759.7|2758.5|2758.7|2757.5|12
1735210500000|2024-12-26 10:55:00|2759.4|2758.2|2759.7|2758.5|2760.2|2759|2759.2|2758|6
1735210800000|2024-12-26 11:00:00|2759.4|2758.2|2759.2|2758|2759.4|2758.2|2758.7|2757.5|1
1735211100000|2024-12-26 11:05:00|2758.7|2757.5|2758.9|2757.7|2759.2|2758|2758.2|2757|41
1735211400000|2024-12-26 11:10:00|2758.7|2757.5|2759.2|2758|2759.9|2758.7|2758.7|2757.5|26
1735211700000|2024-12-26 11:15:00|2758.7|2757.5|2758.7|2757.5|2759.2|2758|2758.2|2757|28
1735212000000|2024-12-26 11:20:00|2758.9|2757.7|2759.7|2758.5|2760.2|2759|2758.7|2757.5|29
1735212300000|2024-12-26 11:25:00|2759.9|2758.7|2760.2|2759|2760.2|2759|2759.4|2758.2|31
1735212600000|2024-12-26 11:30:00|2760.7|2759.5|2760.7|2759.5|2760.7|2759.5|2760.2|2759|7
1735212900000|2024-12-26 11:35:00|2760.9|2759.7|2760.7|2759.5|2761.2|2760|2760.2|2759|13
1735213200000|2024-12-26 11:40:00|||||||||68
1735213500000|2024-12-26 11:45:00|2760.2|2759|2760.2|2759|2760.4|2759.2|2759.9|2758.7|50
1735213800000|2024-12-26 11:50:00|||||||||28
1735214100000|2024-12-26 11:55:00|||||||||2
1735214400000|2024-12-26 12:00:00|2760.7|2759.5|2761.2|2760|2761.2|2760|2760.2|2759|24
1735214700000|2024-12-26 12:05:00|2760.9|2759.7|2760.7|2759.5|2761.2|2760|2760.7|2759.5|32
1735215000000|2024-12-26 12:10:00|2760.4|2759.2|2760.2|2759|2760.7|2759.5|2760.2|2759|54
1735215300000|2024-12-26 12:15:00|2760.7|2759.5|2760.7|2759.5|2760.7|2759.5|2760.4|2759.2|34
1735215600000|2024-12-26 12:20:00|2760.2|2759|2760.2|2759|2760.4|2759.2|2760.2|2759|9
1735215900000|2024-12-26 12:25:00|2760.4|2759.2|2760.7|2759.5|2760.9|2759.7|2760.4|2759.2|15
1735216200000|2024-12-26 12:30:00|2760.2|2759|2758.7|2757.5|2760.2|2759|2758.7|2757.5|57
1735216500000|2024-12-26 12:35:00|2758.9|2757.7|2758.2|2757|2759.2|2758|2757.9|2756.7|8
1735216800000|2024-12-26 12:40:00|2757.9|2756.7|2758.2|2757|2758.2|2757|2757.4|2756.2|13
1735217100000|2024-12-26 12:45:00|2757.9|2756.7|2760.2|2759|2760.4|2759.2|2757.9|2756.7|31
1735217400000|2024-12-26 12:50:00|2759.9|2758.7|2760.7|2759.5|2760.7|2759.5|2759.7|2758.5|99
1735217700000|2024-12-26 12:55:00|2761.2|2760|2761.2|2760|2761.9|2760.7|2760.9|2759.7|79
1735218000000|2024-12-26 13:00:00|2760.7|2759.5|2761.2|2760|2761.2|2760|2760.7|2759.5|79
1735218300000|2024-12-26 13:05:00|2760.9|2759.7|2761.2|2760|2761.7|2760.5|2760.7|2759.5|145
1735218600000|2024-12-26 13:10:00|2760.9|2759.7|2761.2|2760|2761.4|2760.2|2760.7|2759.5|37
1735218900000|2024-12-26 13:15:00|2760.9|2759.7|2761.9|2760.7|2762.2|2761|2760.9|2759.7|11
1735219200000|2024-12-26 13:20:00|2762.2|2761|2762.2|2761|2762.2|2761|2761.7|2760.5|7
1735219500000|2024-12-26 13:25:00|2761.9|2760.7|2761.9|2760.7|2762.2|2761|2761.7|2760.5|6
1735219800000|2024-12-26 13:30:00|2760.7|2759.5|2762.9|2761.7|2762.9|2761.7|2760.7|2759.5|36
1735220100000|2024-12-26 13:35:00|2763.2|2762|2762.7|2761.5|2763.7|2762.5|2762.2|2761|74
1735220400000|2024-12-26 13:40:00|2762.9|2761.7|2761.7|2760.5|2763.2|2762|2761.2|2760|120
1735220700000|2024-12-26 13:45:00|2761.2|2760|2762.4|2761.2|2762.4|2761.2|2761.2|2760|9
1735221000000|2024-12-26 13:50:00|2762.2|2761|2763.4|2762.2|2763.7|2762.5|2761.7|2760.5|37
1735221300000|2024-12-26 13:55:00|2763.2|2762|2763.7|2762.5|2763.7|2762.5|2763.2|2762|59
1735221600000|2024-12-26 14:00:00|2763.4|2762.2|2764.2|2763|2764.7|2763.5|2763.2|2762|59
1735221900000|2024-12-26 14:05:00|2763.7|2762.5|2765.2|2764|2765.2|2764|2763.7|2762.5|94
1735222200000|2024-12-26 14:10:00|2764.7|2763.5|2764.2|2763|2764.7|2763.5|2764.2|2763|44
1735222500000|2024-12-26 14:15:00|2764.7|2763.5|2764.2|2763|2764.7|2763.5|2764.2|2763|10
1735222800000|2024-12-26 14:20:00|2764.7|2763.5|2764.9|2763.7|2765.2|2764|2764.2|2763|60
1735223100000|2024-12-26 14:25:00|2765.2|2764|2764.7|2763.5|2765.2|2764|2764.7|2763.5|11
1735223400000|2024-12-26 14:30:00|2764.9|2763.7|2765.7|2764.5|2765.7|2764.5|2764.2|2763|59
1735223700000|2024-12-26 14:35:00|2765.4|2764.2|2764.7|2763.5|2766.2|2765|2764.7|2763.5|87
1735224000000|2024-12-26 14:40:00|2765.2|2764|2766.2|2765|2766.7|2765.5|2764.7|2763.5|69
1735224300000|2024-12-26 14:45:00|2766.4|2765.2|2766.2|2765|2766.7|2765.5|2765.2|2764|109
1735224600000|2024-12-26 14:50:00|2766.4|2765.2|2762.2|2761|2766.7|2765.5|2761.7|2760.5|213
1735224900000|2024-12-26 14:55:00|2762.7|2761.5|2765.7|2764.5|2765.7|2764.5|2762.2|2761|46
1735225200000|2024-12-26 15:00:00|2766.4|2765.2|2766.7|2765.5|2767.2|2766|2765.7|2764.5|94
1735225500000|2024-12-26 15:05:00|2766.9|2765.7|2765.7|2764.5|2767.2|2766|2765.2|2764|54
1735225800000|2024-12-26 15:10:00|2765.9|2764.7|2767.2|2766|2767.7|2766.5|2765.7|2764.5|48
1735226100000|2024-12-26 15:15:00|2766.9|2765.7|2766.7|2765.5|2767.2|2766|2765.7|2764.5|25
1735226400000|2024-12-26 15:20:00|2766.9|2765.7|2769.2|2768|2769.4|2768.2|2766.7|2765.5|28
1735226700000|2024-12-26 15:25:00|2768.7|2767.5|2769.7|2768.5|2770.4|2769.2|2768.7|2767.5|82
1735227000000|2024-12-26 15:30:00|2769.2|2768|2770.2|2769|2770.2|2769|2769.2|2768|16
1735227300000|2024-12-26 15:35:00|2770.4|2769.2|2770.2|2769|2770.7|2769.5|2769.7|2768.5|27
1735227600000|2024-12-26 15:40:00|2770.7|2769.5|2769.7|2768.5|2770.7|2769.5|2768.4|2767.2|74
1735227900000|2024-12-26 15:45:00|2770.2|2769|2771.2|2770|2771.2|2770|2769.7|2768.5|85
1735228200000|2024-12-26 15:50:00|2771.7|2770.5|2772.2|2771|2772.2|2771|2771.7|2770.5|34
1735228500000|2024-12-26 15:55:00|2771.7|2770.5|2773.7|2772.5|2773.7|2772.5|2771.2|2770|69
1735228800000|2024-12-26 16:00:00|2773.2|2772|2773.2|2772|2773.7|2772.5|2772.7|2771.5|119
1735229100000|2024-12-26 16:05:00|2772.7|2771.5|2772.7|2771.5|2773.2|2772|2772.2|2771|78
1735229400000|2024-12-26 16:10:00|2773.2|2772|2774.2|2773|2774.2|2773|2772.7|2771.5|53
1735229700000|2024-12-26 16:15:00|2773.7|2772.5|2774.7|2773.5|2774.7|2773.5|2773.7|2772.5|98
1735230000000|2024-12-26 16:20:00|2774.2|2773|2774.2|2773|2774.2|2773|2774.2|2773|30
1735230300000|2024-12-26 16:25:00|2773.7|2772.5|2774.7|2773.5|2774.7|2773.5|2773.2|2772|156
1735230600000|2024-12-26 16:30:00|2774.2|2773|2774.7|2773.5|2774.7|2773.5|2774.2|2773|43
1735230900000|2024-12-26 16:35:00|2774.2|2773|2775.2|2774|2775.2|2774|2774.2|2773|62
1735231200000|2024-12-26 16:40:00|2775.7|2774.5|2776.7|2775.5|2776.7|2775.5|2775.7|2774.5|52
1735231500000|2024-12-26 16:45:00|2776.4|2775.2|2777.4|2776.2|2777.4|2776.2|2776.4|2775.2|99
1735231800000|2024-12-26 16:50:00|2777.2|2776|2777.2|2776|2777.7|2776.5|2777.2|2776|54
1735232100000|2024-12-26 16:55:00|2777.4|2776.2|2777.2|2776|2777.7|2776.5|2777.2|2776|33
1735232400000|2024-12-26 17:00:00|2777.4|2776.2|2776.9|2775.7|2777.7|2776.5|2776.7|2775.5|47
1735232700000|2024-12-26 17:05:00|2776.7|2775.5|2777.2|2776|2777.2|2776|2776.7|2775.5|5
1735233000000|2024-12-26 17:10:00|2777.7|2776.5|2777.7|2776.5|2777.7|2776.5|2777.7|2776.5|12
1735233300000|2024-12-26 17:15:00|2778.2|2777|2778.2|2777|2778.7|2777.5|2777.7|2776.5|74
1735233600000|2024-12-26 17:20:00|2778.4|2777.2|2777.2|2776|2778.4|2777.2|2777.2|2776|55
1735233900000|2024-12-26 17:25:00|2776.7|2775.5|2774.7|2773.5|2776.7|2775.5|2774.7|2773.5|82
1735234200000|2024-12-26 17:30:00|2774.9|2773.7|2775.2|2774|2775.2|2774|2773.2|2772|75
1735234500000|2024-12-26 17:35:00|2774.9|2773.7|2774.2|2773|2775.2|2774|2774.2|2773|99
1735234800000|2024-12-26 17:40:00|2774.7|2773.5|2775.2|2774|2775.7|2774.5|2774.7|2773.5|24
1735235100000|2024-12-26 17:45:00|2775.4|2774.2|2773.2|2772|2775.7|2774.5|2772.2|2771|38
1735235400000|2024-12-26 17:50:00|2773.4|2772.2|2773.7|2772.5|2773.7|2772.5|2772.2|2771|12
1735235700000|2024-12-26 17:55:00|2773.9|2772.7|2772.7|2771.5|2774.4|2773.2|2772.2|2771|16
1735236000000|2024-12-26 18:00:00|2773.2|2772|2772.4|2771.2|2773.2|2772|2772.2|2771|24
1735236300000|2024-12-26 18:05:00|2772.7|2771.5|2773.2|2772|2773.2|2772|2771.9|2770.7|82
1735236600000|2024-12-26 18:10:00|2772.9|2771.7|2772.2|2771|2772.9|2771.7|2771.7|2770.5|20
1735236900000|2024-12-26 18:15:00|2772.4|2771.2|2773.7|2772.5|2773.7|2772.5|2772.2|2771|22
1735237200000|2024-12-26 18:20:00|2774.2|2773|2773.4|2772.2|2774.2|2773|2772.7|2771.5|21
1735237500000|2024-12-26 18:25:00|2773.7|2772.5|2773.2|2772|2773.7|2772.5|2773.2|2772|6
1735237800000|2024-12-26 18:30:00|2772.9|2771.7|2770.7|2769.5|2773.2|2772|2770.7|2769.5|18
1735238100000|2024-12-26 18:35:00|2771.2|2770|2771.7|2770.5|2772.2|2771|2771.2|2770|3
1735238400000|2024-12-26 18:40:00|2771.4|2770.2|2770.7|2769.5|2771.7|2770.5|2770.2|2769|28
1735238700000|2024-12-26 18:45:00|2771.2|2770|2772.4|2771.2|2772.7|2771.5|2771.2|2770|5
1735239000000|2024-12-26 18:50:00|2772.2|2771|2772.7|2771.5|2772.7|2771.5|2771.4|2770.2|11
1735239300000|2024-12-26 18:55:00|2772.4|2771.2|2772.4|2771.2|2772.7|2771.5|2771.4|2770.2|10
1735239600000|2024-12-26 19:00:00|2772.2|2771|2772.4|2771.2|2772.7|2771.5|2771.9|2770.7|7
1735239900000|2024-12-26 19:05:00|2772.2|2771|2771.2|2770|2772.2|2771|2770.7|2769.5|44
1735240200000|2024-12-26 19:10:00|2770.9|2769.7|2770.9|2769.7|2771.7|2770.5|2770.7|2769.5|4
1735240500000|2024-12-26 19:15:00|2771.2|2770|2771.2|2770|2771.7|2770.5|2771.2|2770|14
1735240800000|2024-12-26 19:20:00|2771.7|2770.5|2771.7|2770.5|2772.2|2771|2771.2|2770|72
1735241100000|2024-12-26 19:25:00|2772.2|2771|2771.2|2770|2772.2|2771|2771.2|2770|53
1735241400000|2024-12-26 19:30:00|2770.7|2769.5|2770.2|2769|2771.7|2770.5|2770.2|2769|156
1735241700000|2024-12-26 19:35:00|2770.4|2769.2|2771.2|2770|2771.2|2770|2770.2|2769|25
1735242000000|2024-12-26 19:40:00|2770.9|2769.7|2772.2|2771|2772.2|2771|2770.7|2769.5|12
1735242300000|2024-12-26 19:45:00|2772.4|2771.2|2773.2|2772|2773.7|2772.5|2772.4|2771.2|8
1735242600000|2024-12-26 19:50:00|2772.9|2771.7|2772.7|2771.5|2773.7|2772.5|2772.7|2771.5|33
1735242900000|2024-12-26 19:55:00|2772.2|2771|2772.4|2771.2|2772.7|2771.5|2772.2|2771|11
1735243200000|2024-12-26 20:00:00|2772.2|2771|2772.2|2771|2772.4|2771.2|2771.7|2770.5|38
1735243500000|2024-12-26 20:05:00|2772.4|2771.2|2773.2|2772|2773.2|2772|2772.4|2771.2|16
1735243800000|2024-12-26 20:10:00|2772.7|2771.5|2772.2|2771|2772.9|2771.7|2772.2|2771|55
1735244100000|2024-12-26 20:15:00|2772.4|2771.2|2772.2|2771|2772.7|2771.5|2772.2|2771|4
1735244400000|2024-12-26 20:20:00|2772.7|2771.5|2773.7|2772.5|2773.7|2772.5|2772.2|2771|36
1735244700000|2024-12-26 20:25:00|2774.2|2773|2773.7|2772.5|2774.2|2773|2773.4|2772.2|85
1735245000000|2024-12-26 20:30:00|2773.4|2772.2|2774.2|2773|2774.2|2773|2773.2|2772|14
1735245300000|2024-12-26 20:35:00|2773.7|2772.5|2774.2|2773|2774.2|2773|2773.7|2772.5|8
1735245600000|2024-12-26 20:40:00|2773.9|2772.7|2774.7|2773.5|2775.2|2774|2773.9|2772.7|93
1735245900000|2024-12-26 20:45:00|2774.9|2773.7|2776.2|2775|2776.4|2775.2|2774.9|2773.7|160
1735246200000|2024-12-26 20:50:00|2776.7|2775.5|2774.6|2772.6|2776.9|2775.7|2774.5|2772.5|78
1735246500000|2024-12-26 20:55:00|2774.8|2772.8|2773.9|2771.9|2775.5|2773.5|2773.8|2771.8|0
1735246800000|2024-12-26 21:00:00|2774.1|2772.1|2774.2|2772.2|2775.1|2773.1|2773.6|2771.6|7
1735247100000|2024-12-26 21:05:00|2774.1|2772.1|2774.4|2772.4|2774.6|2772.6|2773.9|2771.9|0
1735247400000|2024-12-26 21:10:00|2774.5|2772.5|2774.4|2772.4|2774.7|2772.7|2774.4|2772.4|0
1735247700000|2024-12-26 21:15:00|2774.1|2772.1|2774|2772|2774.2|2772.2|2773.7|2771.7|0
1735248000000|2024-12-26 21:20:00|2773.9|2771.9|2773.9|2771.9|2774.2|2772.2|2773.6|2771.6|0
1735248300000|2024-12-26 21:25:00|2773.7|2771.7|2773.4|2771.4|2773.8|2771.8|2773.4|2771.4|0
1735248600000|2024-12-26 21:30:00|2773.7|2771.7|2773.3|2771.3|2773.7|2771.7|2773.2|2771.2|0
1735248900000|2024-12-26 21:35:00|2773.4|2771.4|2773.6|2771.6|2773.6|2771.6|2773.3|2771.3|0
1735249200000|2024-12-26 21:40:00|2773.4|2771.4|2773|2771|2773.4|2771.4|2773|2771|0
1735249500000|2024-12-26 21:45:00|2773.1|2771.1|2772.6|2770.6|2773.1|2771.1|2772.6|2770.6|0
1735249800000|2024-12-26 21:50:00|2772.2|2770.2|2772.1|2770.1|2772.5|2770.5|2772.1|2770.1|0
1735250100000|2024-12-26 21:55:00|2772|2770|2771.1|2769.1|2772.1|2770.1|2770.3|2768.3|0
1735250400000|2024-12-26 22:00:00|2771.2|2769.2|2771.2|2769.2|2771.2|2769.2|2771.1|2769.1|0
1735250700000|2024-12-26 22:05:00|2771.3|2769.3|2771.3|2769.3|2771.3|2769.3|2771.1|2769.1|0
1735251000000|2024-12-26 22:10:00|2771.2|2769.2|2771.1|2769.1|2771.2|2769.2|2771.1|2769.1|0
1735251300000|2024-12-26 22:15:00|2771.2|2769.2|2771.3|2769.3|2771.3|2769.3|2771.1|2769.1|0
1735251600000|2024-12-26 22:20:00|2771.1|2769.1|2771.2|2769.2|2771.2|2769.2|2771.1|2769.1|0
1735252200000|2024-12-26 22:30:00|2771.3|2769.3|2771.3|2769.3|2771.3|2769.3|2771.2|2769.2|0
1735252500000|2024-12-26 22:35:00|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|0
1735252800000|2024-12-26 22:40:00|2771.2|2769.2|2771.2|2769.2|2771.3|2769.3|2771.2|2769.2|0
1735253100000|2024-12-26 22:45:00|2771.3|2769.3|2771.3|2769.3|2771.3|2769.3|2771.3|2769.3|0
1735253400000|2024-12-26 22:50:00|2771.2|2769.2|2771|2769|2771.3|2769.3|2771|2769|0
1735253700000|2024-12-26 22:55:00|2771.1|2769.1|2771|2769|2771.1|2769.1|2771|2769|0
1735254000000|2024-12-26 23:00:00|2771.3|2769.3|2772.6|2770.6|2774.2|2772.2|2770.9|2768.9|0
1735254300000|2024-12-26 23:05:00|2772.7|2770.7|2772.4|2770.4|2772.9|2770.9|2772.4|2770.4|0
1735254600000|2024-12-26 23:10:00|2772.5|2770.5|2771.1|2769.1|2772.5|2770.5|2771|2769|0
1735254900000|2024-12-26 23:15:00|2771.1|2769.1|2771.6|2769.6|2771.9|2769.9|2770.9|2768.9|0
1735255200000|2024-12-26 23:20:00|2771.5|2769.5|2771.8|2769.8|2772.8|2770.8|2771.4|2769.4|0
1735255500000|2024-12-26 23:25:00|2771.9|2769.9|2771.8|2769.8|2772.1|2770.1|2771.2|2769.2|0
1735255800000|2024-12-26 23:30:00|2771.7|2769.7|2769.9|2767.9|2771.9|2769.9|2769.8|2767.8|0
1735256100000|2024-12-26 23:35:00|2770|2768|2770.4|2768.4|2771.6|2769.6|2770|2768|0
1735256400000|2024-12-26 23:40:00|2770.5|2768.5|2770.2|2768.2|2770.7|2768.7|2769.7|2767.7|0
1735256700000|2024-12-26 23:45:00|2770.3|2768.3|2772.9|2771.7|2773.2|2772|2769.7|2768.3|438
1735257000000|2024-12-26 23:50:00|2773.2|2772|2774.4|2773.2|2775.2|2774|2772.7|2771.5|303
1735257300000|2024-12-26 23:55:00|2774.7|2773.5|2776.7|2775.5|2776.7|2775.5|2771.7|2770.5|435
1735257600000|2024-12-27 00:00:00|2776.5|2775.7|2781.2|2780.4|2783.2|2782.4|2776.5|2775.7|1259
1735257900000|2024-12-27 00:05:00|2781|2780.2|2781.5|2780.7|2783.5|2782.7|2780|2779.2|948
1735258200000|2024-12-27 00:10:00|2782|2781.2|2787.5|2786.7|2787.5|2786.7|2781.5|2780.7|824
1735258500000|2024-12-27 00:15:00|2787.2|2786.4|2787|2786.2|2788|2787.2|2783.5|2782.7|833
1735258800000|2024-12-27 00:20:00|2786.5|2785.7|2785.5|2784.7|2786.5|2785.7|2782|2781.2|448
1735259100000|2024-12-27 00:25:00|2786|2785.2|2786|2785.2|2786.5|2785.7|2785|2784.2|461
1735259400000|2024-12-27 00:30:00|2785.7|2784.9|2785|2784.2|2787|2786.2|2783.7|2782.9|786
1735259700000|2024-12-27 00:35:00|2784.5|2783.7|2787|2786.2|2787.5|2786.7|2784.2|2783.4|483
1735260000000|2024-12-27 00:40:00|2787.5|2786.7|2785.5|2784.7|2787.5|2786.7|2784.2|2783.4|653
1735260300000|2024-12-27 00:45:00|2785|2784.2|2789|2788.2|2789.5|2788.7|2785|2784.2|604
1735260600000|2024-12-27 00:50:00|2789.5|2788.7|2791|2790.2|2791.2|2790.4|2788.2|2787.4|541
1735260900000|2024-12-27 00:55:00|2790.5|2789.7|2791|2790.2|2791|2790.2|2789.5|2788.7|338
1735261200000|2024-12-27 01:00:00|2791.5|2790.7|2790|2789.2|2792|2791.2|2789.7|2788.9|495
1735261500000|2024-12-27 01:05:00|2789.5|2788.7|2790.5|2789.7|2791.5|2790.7|2789.2|2788.4|383
1735261800000|2024-12-27 01:10:00|2790.2|2789.4|2789.5|2788.7|2791.5|2790.7|2789.5|2788.7|446
1735262100000|2024-12-27 01:15:00|2790|2789.2|2790.5|2789.7|2791.5|2790.7|2789.5|2788.7|434
1735262400000|2024-12-27 01:20:00|2790.2|2789.4|2791.5|2790.7|2791.7|2790.9|2789.2|2788.4|351
1735262700000|2024-12-27 01:25:00|2792|2791.2|2790.5|2789.7|2793|2792.2|2789.5|2788.7|679
1735263000000|2024-12-27 01:30:00|2791|2790.2|2793.5|2792.7|2793.5|2792.7|2790.5|2789.7|969
1735263300000|2024-12-27 01:35:00|2793.2|2792.4|2794.7|2793.9|2794.7|2793.9|2793.2|2792.4|489
1735263600000|2024-12-27 01:40:00|2794.5|2793.7|2794|2793.2|2795|2794.2|2793.5|2792.7|260
1735263900000|2024-12-27 01:45:00|2794.5|2793.7|2793.5|2792.7|2795.5|2794.7|2793.5|2792.7|398
1735264200000|2024-12-27 01:50:00|2793.7|2792.9|2793.5|2792.7|2795|2794.2|2793.5|2792.7|363
1735264500000|2024-12-27 01:55:00|2794|2793.2|2793|2792.2|2794|2793.2|2793|2792.2|334
1735264800000|2024-12-27 02:00:00|2793.5|2792.7|2792.5|2791.7|2793.5|2792.7|2791.5|2790.7|667
1735265100000|2024-12-27 02:05:00|2793|2792.2|2794.5|2793.7|2795.5|2794.7|2792.5|2791.7|554
1735265400000|2024-12-27 02:10:00|2794.7|2793.9|2795.5|2794.7|2796.5|2795.7|2794.7|2793.9|385
1735265700000|2024-12-27 02:15:00|2796|2795.2|2796.5|2795.7|2798|2797.2|2795.5|2794.7|599
1735266000000|2024-12-27 02:20:00|2796.7|2795.9|2797|2796.2|2798.5|2797.7|2796.7|2795.9|514
1735266300000|2024-12-27 02:25:00|2797.5|2796.7|2800.2|2799.4|2801.7|2800.9|2797.5|2796.7|366
1735266600000|2024-12-27 02:30:00|2800.4|2799.2|2802.9|2801.7|2803.1|2801.9|2800.4|2799.2|193
1735266900000|2024-12-27 02:35:00|2802.4|2801.2|2802.9|2801.7|2802.9|2801.7|2801.9|2800.7|179
1735267200000|2024-12-27 02:40:00|2803.1|2801.9|2803.9|2802.7|2803.9|2802.7|2802.4|2801.2|218
1735267500000|2024-12-27 02:45:00|2804.1|2802.9|2803.4|2802.2|2804.9|2803.7|2803.4|2802.2|368
1735267800000|2024-12-27 02:50:00|2802.9|2801.7|2803.9|2802.7|2803.9|2802.7|2802.4|2801.2|124
1735268100000|2024-12-27 02:55:00|2803.4|2802.2|2802.9|2801.7|2804.4|2803.2|2802.4|2801.2|217
1735268400000|2024-12-27 03:00:00|2803.1|2801.9|2805.6|2804.4|2806.1|2804.9|2803.1|2801.9|288
1735268700000|2024-12-27 03:05:00|2805.9|2804.7|2806.4|2805.2|2806.6|2805.4|2805.4|2804.2|264
1735269000000|2024-12-27 03:10:00|2806.6|2805.4|2806.4|2805.2|2807.4|2806.2|2805.9|2804.7|197
1735269300000|2024-12-27 03:15:00|2806.1|2804.9|2805.9|2804.7|2806.4|2805.2|2805.9|2804.7|129
1735269600000|2024-12-27 03:20:00|2806.4|2805.2|2805.6|2804.4|2806.4|2805.2|2804.9|2803.7|190
1735269900000|2024-12-27 03:25:00|2805.4|2804.2|2804.4|2803.2|2806.4|2805.2|2804.1|2802.9|148
1735270200000|2024-12-27 03:30:00|2804.2|2803.4|2804.7|2803.9|2805.7|2804.9|2801.2|2800.4|885
1735270500000|2024-12-27 03:35:00|2804.9|2804.1|2800.9|2800.1|2805.7|2804.9|2800.7|2799.9|634
1735270800000|2024-12-27 03:40:00|2801.2|2800.4|2799.7|2798.9|2803.2|2802.4|2799.7|2798.9|474
1735271100000|2024-12-27 03:45:00|2799.4|2798.6|2801.2|2800.4|2802.2|2801.4|2799.4|2798.6|367
1735271400000|2024-12-27 03:50:00|2801.7|2800.9|2801.2|2800.4|2802.7|2801.9|2800.7|2799.9|310
1735271700000|2024-12-27 03:55:00|2801.7|2800.9|2801.2|2800.4|2801.7|2800.9|2799.7|2798.9|278
1735272000000|2024-12-27 04:00:00|2801.7|2800.9|2803.7|2802.9|2804.7|2803.9|2801.7|2800.9|346
1735272300000|2024-12-27 04:05:00|2804.2|2803.4|2802.2|2801.4|2804.7|2803.9|2801.7|2800.9|534
1735272600000|2024-12-27 04:10:00|2801.7|2800.9|2803.2|2802.4|2803.7|2802.9|2801.7|2800.9|257
1735272900000|2024-12-27 04:15:00|2802.7|2801.9|2803.4|2802.6|2805.2|2804.4|2802.7|2801.9|435
1735273200000|2024-12-27 04:20:00|2803.2|2802.4|2803.7|2802.9|2803.7|2802.9|2802.2|2801.4|264
1735273500000|2024-12-27 04:25:00|2804.2|2803.4|2804.7|2803.9|2805.2|2804.4|2803.2|2802.4|332
1735273800000|2024-12-27 04:30:00|2804.9|2804.1|2805.7|2804.9|2806.2|2805.4|2804.7|2803.9|321
1735274100000|2024-12-27 04:35:00|2806.2|2805.4|2805.7|2804.9|2806.7|2805.9|2804.7|2803.9|451
1735274400000|2024-12-27 04:40:00|2805.4|2804.6|2806.7|2805.9|2806.9|2806.1|2805.2|2804.4|294
1735274700000|2024-12-27 04:45:00|2806.9|2806.1|2803.2|2802.4|2807.7|2806.9|2803.2|2802.4|595
1735275000000|2024-12-27 04:50:00|2803.4|2802.6|2802.7|2801.9|2804.7|2803.9|2802.7|2801.9|299
1735275300000|2024-12-27 04:55:00|2802.9|2802.1|2800.7|2799.9|2803.2|2802.4|2800.2|2799.4|359
1735275600000|2024-12-27 05:00:00|2800.2|2799.4|2802.7|2801.9|2803.7|2802.9|2799.9|2799.1|536
1735275900000|2024-12-27 05:05:00|2803.2|2802.4|2802.7|2801.9|2804.7|2803.9|2802.4|2801.6|349
1735276200000|2024-12-27 05:10:00|2802.9|2802.1|2804.2|2803.4|2804.7|2803.9|2802.7|2801.9|317
1735276500000|2024-12-27 05:15:00|2804.7|2803.9|2806.2|2805.4|2806.7|2805.9|2804.7|2803.9|417
1735276800000|2024-12-27 05:20:00|2805.9|2805.1|2805.2|2804.4|2806.7|2805.9|2804.7|2803.9|443
1735277100000|2024-12-27 05:25:00|2805.7|2804.9|2805.2|2804.4|2807.2|2806.4|2804.7|2803.9|412
1735277400000|2024-12-27 05:30:00|2804.9|2804.1|2804.9|2804.1|2805.7|2804.9|2803.7|2802.9|415
1735277700000|2024-12-27 05:35:00|2805.2|2804.4|2803.7|2802.9|2805.2|2804.4|2802.7|2801.9|304
1735278000000|2024-12-27 05:40:00|2804.2|2803.4|2806.2|2805.4|2807.2|2806.4|2803.7|2802.9|489
1735278300000|2024-12-27 05:45:00|2805.7|2804.9|2807.7|2806.9|2808.2|2807.4|2805.2|2804.4|517
1735278600000|2024-12-27 05:50:00|2807.9|2807.1|2807.7|2806.9|2809.7|2808.9|2807.7|2806.9|535
1735278900000|2024-12-27 05:55:00|2808.2|2807.4|2806.9|2806.1|2809.7|2808.9|2806.7|2805.9|574
1735279200000|2024-12-27 06:00:00|2806.7|2805.9|2800.7|2799.9|2807.2|2806.4|2800.7|2799.9|882
1735279500000|2024-12-27 06:05:00|2800.2|2799.4|2799.7|2798.9|2801.7|2800.9|2798.2|2797.4|1008
1735279800000|2024-12-27 06:10:00|2799.9|2799.1|2800.2|2799.4|2801.2|2800.4|2798.7|2797.9|366
1735280100000|2024-12-27 06:15:00|2801.2|2800.4|2805.2|2804.4|2805.2|2804.4|2800.2|2799.4|662
1735280400000|2024-12-27 06:20:00|2804.9|2804.1|2804.7|2803.9|2806.7|2805.9|2803.2|2802.4|1262
1735280700000|2024-12-27 06:25:00|2804.2|2803.4|2809.9|2809.1|2811.2|2810.4|2802.7|2801.9|3280
1735281000000|2024-12-27 06:30:00|2809.7|2808.9|2807.2|2806.4|2811.7|2810.9|2806.2|2805.4|3576
1735281300000|2024-12-27 06:35:00|2807.7|2806.9|2806.2|2804.2|2807.7|2806.9|2805.2|2804.2|400
1735281600000|2024-12-27 06:40:00|2806.3|2804.3|2802.7|2800.7|2806.9|2804.9|2801.6|2799.6|1
1735281900000|2024-12-27 06:45:00|2803|2801|2803.9|2801.9|2805.2|2803.2|2802.5|2800.5|635
1735282200000|2024-12-27 06:50:00|2803.8|2801.8|2803.6|2801.6|2803.8|2801.8|2803.2|2801.2|0
1735282500000|2024-12-27 06:55:00|2803.7|2801.7|2804|2802|2805.2|2803.2|2803.7|2801.7|0
1735282800000|2024-12-27 07:00:00|2803.7|2801.7|2803.8|2801.8|2804.3|2802.3|2803.2|2801.2|0
1735283100000|2024-12-27 07:05:00|2803.7|2801.7|2803.5|2801.5|2803.9|2801.9|2803.4|2801.4|0
1735283400000|2024-12-27 07:10:00|2803.7|2801.7|2802.9|2800.9|2803.7|2801.7|2802.9|2800.9|0
1735283700000|2024-12-27 07:15:00|2802.8|2800.8|2802.7|2800.7|2803|2801|2802.4|2800.4|0
1735284000000|2024-12-27 07:20:00|2802.8|2800.8|2803.2|2801.2|2803.4|2801.4|2802.8|2800.8|0
1735284300000|2024-12-27 07:25:00|2803|2801|2802.6|2800.6|2803.3|2801.3|2802.3|2800.3|0
1735284600000|2024-12-27 07:30:00|2802.5|2800.5|2801.9|2799.9|2802.9|2800.9|2801.2|2799.2|0
1735284900000|2024-12-27 07:35:00|2801.8|2799.8|2801.9|2799.9|2802.5|2800.5|2801.5|2799.5|0
1735285200000|2024-12-27 07:40:00|2801.7|2799.7|2801.5|2799.5|2802|2800|2801.3|2799.3|0
1735285500000|2024-12-27 07:45:00|2801.6|2799.6|2801.7|2799.7|2802.1|2800.1|2801.5|2799.5|0
1735285800000|2024-12-27 07:50:00|2801.6|2799.6|2802.6|2800.6|2802.7|2800.7|2801.5|2799.5|0
1735286100000|2024-12-27 07:55:00|2802.7|2800.7|2800.4|2798.4|2803.2|2801.2|2800.1|2798.1|0
1735286400000|2024-12-27 08:00:00|2801.1|2799.1|2797.9|2796.7|2803.9|2802.7|2797.9|2796.7|429
1735286700000|2024-12-27 08:05:00|2798.1|2796.9|2800.4|2799.2|2800.4|2799.2|2796.9|2795.7|334
1735287000000|2024-12-27 08:10:00|2800.1|2798.9|2799.9|2798.7|2800.9|2799.7|2799.4|2798.2|186
1735287300000|2024-12-27 08:15:00|2800.1|2798.9|2800.9|2799.7|2801.9|2800.7|2800.1|2798.9|89
1735287600000|2024-12-27 08:20:00|2801.1|2799.9|2803.4|2802.2|2803.4|2802.2|2800.9|2799.7|210
1735287900000|2024-12-27 08:25:00|2803.6|2802.4|2801.1|2799.9|2803.6|2802.4|2801.1|2799.9|103
1735288200000|2024-12-27 08:30:00|2801.4|2800.2|2797.9|2796.7|2802.4|2801.2|2797.6|2796.4|56
1735288500000|2024-12-27 08:35:00|2798.1|2796.9|2797.6|2796.4|2798.4|2797.2|2796.9|2795.7|170
1735288800000|2024-12-27 08:40:00|2797.9|2796.7|2796.6|2795.4|2797.9|2796.7|2796.1|2794.9|117
1735289100000|2024-12-27 08:45:00|2796.4|2795.2|2796.9|2795.7|2797.6|2796.4|2796.4|2795.2|44
1735289400000|2024-12-27 08:50:00|2796.4|2795.2|2796.9|2795.7|2797.6|2796.4|2796.4|2795.2|43
1735289700000|2024-12-27 08:55:00|2796.4|2795.2|2797.4|2796.2|2798.4|2797.2|2796.4|2795.2|112
1735290000000|2024-12-27 09:00:00|2797.6|2796.4|2797.4|2796.2|2797.9|2796.7|2796.4|2795.2|112
1735290300000|2024-12-27 09:05:00|2797.1|2795.9|2799.9|2798.7|2799.9|2798.7|2796.9|2795.7|36
1735290600000|2024-12-27 09:10:00|2799.6|2798.4|2800.9|2799.7|2801.4|2800.2|2799.6|2798.4|42
1735290900000|2024-12-27 09:15:00|2801.1|2799.9|2800.9|2799.7|2801.9|2800.7|2800.4|2799.2|75
1735291200000|2024-12-27 09:20:00|2800.4|2799.2|2799.9|2798.7|2800.4|2799.2|2799.4|2798.2|150
1735291500000|2024-12-27 09:25:00|2800.4|2799.2|2801.4|2800.2|2801.4|2800.2|2800.4|2799.2|81
1735291800000|2024-12-27 09:30:00|2801.6|2800.4|2802.4|2801.2|2802.9|2801.7|2801.6|2800.4|33
1735292100000|2024-12-27 09:35:00|2802.1|2800.9|2801.4|2800.2|2803.1|2801.9|2801.4|2800.2|45
1735292400000|2024-12-27 09:40:00|2801.6|2800.4|2800.9|2799.7|2801.9|2800.7|2800.9|2799.7|31
1735292700000|2024-12-27 09:45:00|2800.6|2799.4|2800.9|2799.7|2801.4|2800.2|2800.6|2799.4|15
1735293000000|2024-12-27 09:50:00|2800.6|2799.4|2799.9|2798.7|2800.9|2799.7|2799.4|2798.2|180
1735293300000|2024-12-27 09:55:00|2799.4|2798.2|2800.4|2799.2|2800.4|2799.2|2799.4|2798.2|99
1735293600000|2024-12-27 10:00:00|2800.6|2799.4|2801.9|2800.7|2801.9|2800.7|2800.4|2799.2|43
1735293900000|2024-12-27 10:05:00|2802.1|2800.9|2800.9|2799.7|2802.4|2801.2|2800.9|2799.7|22
1735294200000|2024-12-27 10:10:00|2801.1|2799.9|2801.6|2800.4|2802.4|2801.2|2801.1|2799.9|21
1735294500000|2024-12-27 10:15:00|2801.9|2800.7|2799.9|2798.7|2801.9|2800.7|2799.9|2798.7|14
1735294800000|2024-12-27 10:20:00|2799.6|2798.4|2799.9|2798.7|2800.4|2799.2|2799.4|2798.2|36
1735295100000|2024-12-27 10:25:00|2800.4|2799.2|2799.4|2798.2|2800.6|2799.4|2799.4|2798.2|106
1735295400000|2024-12-27 10:30:00|2798.9|2797.7|2799.4|2798.2|2799.4|2798.2|2798.9|2797.7|40
1735295700000|2024-12-27 10:35:00|2798.9|2797.7|2797.9|2796.7|2798.9|2797.7|2797.4|2796.2|92
1735296000000|2024-12-27 10:40:00|2797.4|2796.2|2798.9|2797.7|2799.4|2798.2|2797.4|2796.2|114
1735296300000|2024-12-27 10:45:00|2798.4|2797.2|2798.9|2797.7|2798.9|2797.7|2798.4|2797.2|31
1735296600000|2024-12-27 10:50:00|2799.1|2797.9|2799.9|2798.7|2800.4|2799.2|2799.1|2797.9|129
1735296900000|2024-12-27 10:55:00|2799.6|2798.4|2800.9|2799.7|2800.9|2799.7|2799.6|2798.4|48
1735297200000|2024-12-27 11:00:00|2801.4|2800.2|2800.4|2799.2|2801.4|2800.2|2799.9|2798.7|119
1735297500000|2024-12-27 11:05:00|2800.9|2799.7|2800.9|2799.7|2800.9|2799.7|2800.4|2799.2|10
1735297800000|2024-12-27 11:10:00|2800.4|2799.2|2800.4|2799.2|2800.4|2799.2|2800.4|2799.2|9
1735298100000|2024-12-27 11:15:00|2800.1|2798.9|2799.4|2798.2|2800.6|2799.4|2799.4|2798.2|43
1735298400000|2024-12-27 11:20:00|2799.6|2798.4|2799.9|2798.7|2800.4|2799.2|2799.4|2798.2|52
1735298700000|2024-12-27 11:25:00|2799.6|2798.4|2799.9|2798.7|2799.9|2798.7|2799.4|2798.2|17
1735299000000|2024-12-27 11:30:00|2800.4|2799.2|2800.9|2799.7|2800.9|2799.7|2799.9|2798.7|25
1735299300000|2024-12-27 11:35:00|2800.6|2799.4|2800.9|2799.7|2800.9|2799.7|2800.4|2799.2|6
1735299600000|2024-12-27 11:40:00|2800.6|2799.4|2801.4|2800.2|2801.4|2800.2|2800.4|2799.2|17
1735299900000|2024-12-27 11:45:00|2801.1|2799.9|2800.4|2799.2|2801.4|2800.2|2799.9|2798.7|103
1735300200000|2024-12-27 11:50:00|2800.9|2799.7|2801.4|2800.2|2801.4|2800.2|2800.4|2799.2|8
1735300500000|2024-12-27 11:55:00|2800.9|2799.7|2800.4|2799.2|2800.9|2799.7|2800.4|2799.2|21
1735300800000|2024-12-27 12:00:00|2800.9|2799.7|2801.9|2800.7|2801.9|2800.7|2800.9|2799.7|17
1735301100000|2024-12-27 12:05:00|2801.6|2800.4|2802.4|2801.2|2802.4|2801.2|2801.4|2800.2|13
1735301400000|2024-12-27 12:10:00|2801.9|2800.7|2803.4|2802.2|2803.4|2802.2|2801.9|2800.7|27
1735301700000|2024-12-27 12:15:00|2802.9|2801.7|2802.9|2801.7|2803.4|2802.2|2802.6|2801.4|31
1735302000000|2024-12-27 12:20:00|2803.1|2801.9|2802.4|2801.2|2803.4|2802.2|2801.9|2800.7|113
1735302300000|2024-12-27 12:25:00|2802.6|2801.4|2802.4|2801.2|2802.6|2801.4|2802.1|2800.9|66
1735302600000|2024-12-27 12:30:00|2802.6|2801.4|2801.9|2800.7|2802.6|2801.4|2801.4|2800.2|27
1735302900000|2024-12-27 12:35:00|2802.1|2800.9|2801.6|2800.4|2802.4|2801.2|2801.6|2800.4|16
1735303200000|2024-12-27 12:40:00|2801.9|2800.7|2802.4|2801.2|2802.4|2801.2|2801.6|2800.4|3
1735303500000|2024-12-27 12:45:00|2802.9|2801.7|2803.9|2802.7|2803.9|2802.7|2802.9|2801.7|60
1735303800000|2024-12-27 12:50:00|2804.4|2803.2|2804.4|2803.2|2804.4|2803.2|2803.9|2802.7|16
1735304100000|2024-12-27 12:55:00|2804.1|2802.9|2804.6|2803.4|2804.9|2803.7|2804.1|2802.9|39
1735304400000|2024-12-27 13:00:00|2804.4|2803.2|2804.4|2803.2|2804.9|2803.7|2803.9|2802.7|14
1735304700000|2024-12-27 13:05:00|2804.1|2802.9|2803.4|2802.2|2804.4|2803.2|2802.9|2801.7|20
1735305000000|2024-12-27 13:10:00|2803.9|2802.7|2806.9|2805.7|2806.9|2805.7|2803.9|2802.7|164
1735305300000|2024-12-27 13:15:00|2806.6|2805.4|2805.9|2804.7|2807.4|2806.2|2805.4|2804.2|143
1735305600000|2024-12-27 13:20:00|2806.1|2804.9|2805.9|2804.7|2806.4|2805.2|2805.4|2804.2|16
1735305900000|2024-12-27 13:25:00|2805.6|2804.4|2805.9|2804.7|2806.1|2804.9|2805.4|2804.2|23
1735306200000|2024-12-27 13:30:00|2805.6|2804.4|2804.4|2803.2|2805.6|2804.4|2804.4|2803.2|22
1735306500000|2024-12-27 13:35:00|2804.1|2802.9|2804.4|2803.2|2805.4|2804.2|2803.4|2802.2|51
1735306800000|2024-12-27 13:40:00|2804.6|2803.4|2805.4|2804.2|2805.4|2804.2|2804.6|2803.4|13
1735307100000|2024-12-27 13:45:00|2805.1|2803.9|2803.9|2802.7|2805.1|2803.9|2803.4|2802.2|54
1735307400000|2024-12-27 13:50:00|2803.6|2802.4|2804.4|2803.2|2804.4|2803.2|2803.6|2802.4|26
1735307700000|2024-12-27 13:55:00|2804.9|2803.7|2804.1|2802.9|2805.4|2804.2|2803.9|2802.7|66
1735308000000|2024-12-27 14:00:00|2804.4|2803.2|2802.9|2801.7|2805.1|2803.9|2802.4|2801.2|47
1735308300000|2024-12-27 14:05:00|2803.1|2801.9|2802.4|2801.2|2803.4|2802.2|2801.9|2800.7|15
1735308600000|2024-12-27 14:10:00|2802.1|2800.9|2801.6|2800.4|2802.4|2801.2|2801.4|2800.2|23
1735308900000|2024-12-27 14:15:00|2801.4|2800.2|2799.9|2798.7|2801.6|2800.4|2799.1|2797.9|61
1735309200000|2024-12-27 14:20:00|2800.1|2798.9|2798.6|2797.4|2800.4|2799.2|2798.4|2797.2|41
1735309500000|2024-12-27 14:25:00|2798.9|2797.7|2798.4|2797.2|2799.4|2798.2|2797.9|2796.7|50
1735309800000|2024-12-27 14:30:00|2797.9|2796.7|2797.6|2796.4|2798.9|2797.7|2797.4|2796.2|290
1735310100000|2024-12-27 14:35:00|2797.4|2796.2|2798.4|2797.2|2798.4|2797.2|2795.4|2794.2|162
1735310400000|2024-12-27 14:40:00|2797.9|2796.7|2798.4|2797.2|2799.9|2798.7|2797.9|2796.7|139
1735310700000|2024-12-27 14:45:00|2797.9|2796.7|2799.9|2798.7|2800.4|2799.2|2797.4|2796.2|300
1735311000000|2024-12-27 14:50:00|2799.4|2798.2|2798.4|2797.2|2800.4|2799.2|2797.9|2796.7|70
1735311300000|2024-12-27 14:55:00|2798.6|2797.4|2797.1|2795.9|2799.4|2798.2|2796.9|2795.7|31
1735311600000|2024-12-27 15:00:00|2797.4|2796.2|2790.9|2789.7|2797.9|2796.7|2790.9|2789.7|259
1735311900000|2024-12-27 15:05:00|2791.4|2790.2|2792.4|2791.2|2793.1|2791.9|2790.4|2789.2|198
1735312200000|2024-12-27 15:10:00|2792.6|2791.4|2789.9|2788.7|2792.9|2791.7|2788.6|2787.4|136
1735312500000|2024-12-27 15:15:00|2789.6|2788.4|2787.9|2786.7|2790.1|2788.9|2786.9|2785.7|173
1735312800000|2024-12-27 15:20:00|2787.6|2786.4|2789.4|2788.2|2791.4|2790.2|2786.9|2785.7|139
1735313100000|2024-12-27 15:25:00|2788.9|2787.7|2787.4|2786.2|2789.4|2788.2|2786.9|2785.7|90
1735313400000|2024-12-27 15:30:00|2786.9|2785.7|2784.4|2783.2|2787.9|2786.7|2783.4|2782.2|127
1735313700000|2024-12-27 15:35:00|2784.1|2782.9|2786.9|2785.7|2786.9|2785.7|2784.1|2782.9|43
1735314000000|2024-12-27 15:40:00|2786.6|2785.4|2787.4|2786.2|2788.4|2787.2|2785.4|2784.2|115
1735314300000|2024-12-27 15:45:00|2786.9|2785.7|2791.4|2790.2|2791.9|2790.7|2786.9|2785.7|165
1735314600000|2024-12-27 15:50:00|2791.1|2789.9|2792.4|2791.2|2793.4|2792.2|2790.9|2789.7|53
1735314900000|2024-12-27 15:55:00|2791.9|2790.7|2790.9|2789.7|2792.4|2791.2|2789.9|2788.7|49
1735315200000|2024-12-27 16:00:00|2790.6|2789.4|2788.4|2787.2|2791.4|2790.2|2788.4|2787.2|34
1735315500000|2024-12-27 16:05:00|2788.9|2787.7|2789.4|2788.2|2790.4|2789.2|2787.9|2786.7|34
1735315800000|2024-12-27 16:10:00|2789.1|2787.9|2787.4|2786.2|2790.4|2789.2|2787.1|2785.9|67
1735316100000|2024-12-27 16:15:00|2787.6|2786.4|2786.4|2785.2|2789.4|2788.2|2786.4|2785.2|147
1735316400000|2024-12-27 16:20:00|2786.1|2784.9|2789.1|2787.9|2789.4|2788.2|2786.1|2784.9|113
1735316700000|2024-12-27 16:25:00|2789.4|2788.2|2792.9|2791.7|2792.9|2791.7|2788.9|2787.7|66
1735317000000|2024-12-27 16:30:00|2792.4|2791.2|2794.9|2793.7|2794.9|2793.7|2792.4|2791.2|154
1735317300000|2024-12-27 16:35:00|2794.6|2793.4|2793.6|2792.4|2794.9|2793.7|2792.9|2791.7|48
1735317600000|2024-12-27 16:40:00|2793.4|2792.2|2790.4|2789.2|2794.4|2793.2|2790.4|2789.2|96
1735317900000|2024-12-27 16:45:00|2790.6|2789.4|2788.9|2787.7|2791.6|2790.4|2788.9|2787.7|65
1735318200000|2024-12-27 16:50:00|2789.1|2787.9|2786.4|2785.2|2789.4|2788.2|2784.9|2783.7|83
1735318500000|2024-12-27 16:55:00|2785.9|2784.7|2788.1|2786.9|2788.4|2787.2|2785.9|2784.7|132
1735318800000|2024-12-27 17:00:00|2787.9|2786.7|2787.9|2786.7|2789.4|2788.2|2787.4|2786.2|31
1735319100000|2024-12-27 17:05:00|2788.1|2786.9|2787.9|2786.7|2788.9|2787.7|2786.4|2785.2|52
1735319400000|2024-12-27 17:10:00|2788.1|2786.9|2785.9|2784.7|2788.4|2787.2|2785.4|2784.2|75
1735319700000|2024-12-27 17:15:00|2785.4|2784.2|2784.9|2783.7|2786.4|2785.2|2784.9|2783.7|159
1735320000000|2024-12-27 17:20:00|2785.1|2783.9|2784.9|2783.7|2786.1|2784.9|2784.4|2783.2|92
1735320300000|2024-12-27 17:25:00|2785.1|2783.9|2784.9|2783.7|2787.1|2785.9|2784.4|2783.2|54
1735320600000|2024-12-27 17:30:00|2785.1|2783.9|2786.9|2785.7|2788.4|2787.2|2785.1|2783.9|66
1735320900000|2024-12-27 17:35:00|2786.6|2785.4|2785.4|2784.2|2786.9|2785.7|2783.9|2782.7|17
1735321200000|2024-12-27 17:40:00|2785.9|2784.7|2785.9|2784.7|2787.4|2786.2|2785.1|2783.9|67
1735321500000|2024-12-27 17:45:00|2786.1|2784.9|2785.9|2784.7|2787.4|2786.2|2785.1|2783.9|15
1735321800000|2024-12-27 17:50:00|2786.4|2785.2|2787.9|2786.7|2787.9|2786.7|2786.1|2784.9|16
1735322100000|2024-12-27 17:55:00|2787.6|2786.4|2787.4|2786.2|2788.4|2787.2|2787.4|2786.2|34
1735322400000|2024-12-27 18:00:00|2787.9|2786.7|2788.4|2787.2|2788.9|2787.7|2787.4|2786.2|139
1735322700000|2024-12-27 18:05:00|2788.9|2787.7|2788.4|2787.2|2788.9|2787.7|2787.6|2786.4|88
1735323000000|2024-12-27 18:10:00|2788.9|2787.7|2788.4|2787.2|2788.9|2787.7|2787.9|2786.7|66
1735323300000|2024-12-27 18:15:00|2788.6|2787.4|2788.9|2787.7|2789.9|2788.7|2788.4|2787.2|138
1735323600000|2024-12-27 18:20:00|2789.1|2787.9|2789.4|2788.2|2789.4|2788.2|2788.4|2787.2|42
1735323900000|2024-12-27 18:25:00|2789.9|2788.7|2789.4|2788.2|2790.4|2789.2|2788.6|2787.4|27
1735324200000|2024-12-27 18:30:00|2789.1|2787.9|2791.4|2790.2|2791.4|2790.2|2788.9|2787.7|32
1735324500000|2024-12-27 18:35:00|2790.9|2789.7|2791.9|2790.7|2792.4|2791.2|2790.9|2789.7|35
1735324800000|2024-12-27 18:40:00|2792.4|2791.2|2792.9|2791.7|2793.4|2792.2|2791.9|2790.7|61
1735325100000|2024-12-27 18:45:00|2792.6|2791.4|2792.9|2791.7|2793.4|2792.2|2791.9|2790.7|43
1735325400000|2024-12-27 18:50:00|2793.1|2791.9|2794.4|2793.2|2794.4|2793.2|2793.1|2791.9|37
1735325700000|2024-12-27 18:55:00|2794.6|2793.4|2794.4|2793.2|2795.4|2794.2|2794.4|2793.2|28
1735326000000|2024-12-27 19:00:00|2793.9|2792.7|2793.9|2792.7|2794.9|2793.7|2793.6|2792.4|17
1735326300000|2024-12-27 19:05:00|2794.1|2792.9|2794.9|2793.7|2795.9|2794.7|2794.1|2792.9|185
1735326600000|2024-12-27 19:10:00|2794.4|2793.2|2794.9|2793.7|2795.9|2794.7|2794.4|2793.2|68
1735326900000|2024-12-27 19:15:00|2795.1|2793.9|2797.6|2796.4|2797.6|2796.4|2794.6|2793.4|56
1735327200000|2024-12-27 19:20:00|2797.4|2796.2|2795.9|2794.7|2797.9|2796.7|2795.4|2794.2|25
1735327500000|2024-12-27 19:25:00|2796.1|2794.9|2794.9|2793.7|2796.4|2795.2|2794.6|2793.4|147
1735327800000|2024-12-27 19:30:00|2795.1|2793.9|2796.4|2795.2|2796.4|2795.2|2794.4|2793.2|47
1735328100000|2024-12-27 19:35:00|2796.9|2795.7|2797.4|2796.2|2797.9|2796.7|2796.6|2795.4|90
1735328400000|2024-12-27 19:40:00|2797.6|2796.4|2798.9|2797.7|2798.9|2797.7|2797.6|2796.4|102
1735328700000|2024-12-27 19:45:00|2799.4|2798.2|2799.9|2798.7|2800.4|2799.2|2798.4|2797.2|134
1735329000000|2024-12-27 19:50:00|2799.6|2798.4|2800.4|2799.2|2800.4|2799.2|2799.4|2798.2|79
1735329300000|2024-12-27 19:55:00|2799.9|2798.7|2800.9|2799.7|2800.9|2799.7|2799.9|2798.7|114
1735329600000|2024-12-27 20:00:00|2800.6|2799.4|2798.4|2797.2|2800.9|2799.7|2797.4|2796.2|169
1735329900000|2024-12-27 20:05:00|2798.1|2796.9|2798.4|2797.2|2798.9|2797.7|2796.9|2795.7|74
1735330200000|2024-12-27 20:10:00|2798.1|2796.9|2795.6|2794.4|2798.6|2797.4|2794.9|2793.7|98
1735330500000|2024-12-27 20:15:00|2795.4|2794.2|2794.4|2793.2|2795.9|2794.7|2794.4|2793.2|94
1735330800000|2024-12-27 20:20:00|2794.1|2792.9|2793.9|2792.7|2794.4|2793.2|2792.9|2791.7|36
1735331100000|2024-12-27 20:25:00|2794.4|2793.2|2794.9|2793.7|2795.4|2794.2|2793.4|2792.2|145
1735331400000|2024-12-27 20:30:00|2794.6|2793.4|2794.4|2793.2|2794.9|2793.7|2793.9|2792.7|25
1735331700000|2024-12-27 20:35:00|2794.1|2792.9|2793.4|2792.2|2794.4|2793.2|2792.9|2791.7|7
1735332000000|2024-12-27 20:40:00|2793.1|2791.9|2790.9|2789.7|2793.4|2792.2|2790.4|2789.2|76
1735332300000|2024-12-27 20:45:00|2790.4|2789.2|2792.9|2791.7|2792.9|2791.7|2790.1|2788.9|136
1735332600000|2024-12-27 20:50:00|2793.4|2792.2|2796.8|2794.8|2797.1|2795.9|2793.4|2792.2|70
1735332900000|2024-12-27 20:55:00|2796.7|2794.7|2797.3|2795.3|2797.4|2795.4|2794.3|2792.3|0
1735333200000|2024-12-27 21:00:00|2797.1|2795.1|2795.6|2793.6|2797.5|2795.5|2795.6|2793.6|12
1735333500000|2024-12-27 21:05:00|2795.7|2793.7|2794.5|2792.5|2796|2794|2794.1|2792.1|0
1735333800000|2024-12-27 21:10:00|2794.6|2792.6|2794.9|2792.9|2795.5|2793.5|2794.6|2792.6|0
1735334100000|2024-12-27 21:15:00|2795.2|2793.2|2795.3|2793.3|2795.4|2793.4|2794.5|2792.5|0
1735334400000|2024-12-27 21:20:00|2795.2|2793.2|2795.3|2793.3|2795.6|2793.6|2795|2793|0
1735334700000|2024-12-27 21:25:00|2795.6|2793.6|2795.8|2793.8|2795.9|2793.9|2795.6|2793.6|0
1735335000000|2024-12-27 21:30:00|2795.9|2793.9|2796.4|2794.4|2796.4|2794.4|2795.8|2793.8|0
1735335300000|2024-12-27 21:35:00|2796.5|2794.5|2796.3|2794.3|2796.6|2794.6|2796.3|2794.3|0
1735335600000|2024-12-27 21:40:00|2796.2|2794.2|2796.3|2794.3|2796.3|2794.3|2796.1|2794.1|0
1735335900000|2024-12-27 21:45:00|2796.5|2794.5|2796.3|2794.3|2796.6|2794.6|2796.1|2794.1|0
1735336200000|2024-12-27 21:50:00|2796.4|2794.4|2796.3|2794.3|2796.5|2794.5|2796.3|2794.3|0
1735336500000|2024-12-27 21:55:00|2796.5|2794.5|2796.5|2794.5|2796.7|2794.7|2796.3|2794.3|0
1735513200000|2024-12-29 23:00:00|2802.5|2800.5|2803.1|2801.1|2803.2|2801.2|2801.8|2799.8|0
1735513500000|2024-12-29 23:05:00|2802.6|2800.6|2802.2|2800.2|2802.7|2800.7|2801.6|2799.6|0
1735513800000|2024-12-29 23:10:00|2802.1|2800.1|2801.3|2799.3|2802.2|2800.2|2800.7|2798.7|0
1735514100000|2024-12-29 23:15:00|2801.4|2799.4|2802.6|2800.6|2802.6|2800.6|2801.4|2799.4|0
1735514400000|2024-12-29 23:20:00|2802.7|2800.7|2801.2|2799.2|2803.8|2801.8|2801.1|2799.1|0
1735514700000|2024-12-29 23:25:00|2801.1|2799.1|2800.4|2798.4|2801.5|2799.5|2799.7|2797.7|0
1735515000000|2024-12-29 23:30:00|2800.5|2798.5|2800.6|2798.6|2801.5|2799.5|2799.4|2797.4|0
1735515300000|2024-12-29 23:35:00|2800.7|2798.7|2800.7|2798.7|2801.2|2799.2|2799.8|2797.8|0
1735515600000|2024-12-29 23:40:00|2800.9|2798.9|2800.3|2798.3|2802.3|2800.3|2800.2|2798.2|0
1735515900000|2024-12-29 23:45:00|2800.5|2798.5|2802.9|2801.7|2804.4|2803.2|2797.1|2795.9|724
1735516200000|2024-12-29 23:50:00|2802.6|2801.4|2806.9|2805.7|2807.6|2806.4|2802.4|2801.2|283
1735516500000|2024-12-29 23:55:00|2806.6|2805.4|2810.6|2809.4|2810.9|2809.7|2805.4|2804.2|461
1735516800000|2024-12-30 00:00:00|2810.4|2809.6|2810.7|2809.9|2813.7|2812.9|2801.4|2800.6|1819
1735517100000|2024-12-30 00:05:00|2811.2|2810.4|2813.2|2812.4|2816.4|2815.6|2809.7|2808.9|1042
1735517400000|2024-12-30 00:10:00|2812.7|2811.9|2808.7|2807.9|2812.7|2811.9|2808.7|2807.9|502
1735517700000|2024-12-30 00:15:00|2808.2|2807.4|2805.7|2804.9|2809.7|2808.9|2804.2|2803.4|558
1735518000000|2024-12-30 00:20:00|2806.2|2805.4|2809.2|2808.4|2810.2|2809.4|2805.7|2804.9|378
1735518300000|2024-12-30 00:25:00|2808.4|2807.6|2808.2|2807.4|2809.7|2808.9|2805.7|2804.9|590
1735518600000|2024-12-30 00:30:00|2807.9|2807.1|2808.2|2807.4|2809.9|2809.1|2805.2|2804.4|395
1735518900000|2024-12-30 00:35:00|2808.7|2807.9|2804.7|2803.9|2809.7|2808.9|2804.2|2803.4|793
1735519200000|2024-12-30 00:40:00|2805.2|2804.4|2801.2|2800.4|2805.7|2804.9|2800.9|2800.1|498
1735519500000|2024-12-30 00:45:00|2801.7|2800.9|2799.7|2798.9|2803.7|2802.9|2798.7|2797.9|479
1735519800000|2024-12-30 00:50:00|2800.2|2799.4|2799.2|2798.4|2801.2|2800.4|2797.7|2796.9|625
1735520100000|2024-12-30 00:55:00|2798.9|2798.1|2799.9|2799.1|2800.7|2799.9|2798.7|2797.9|233
1735520400000|2024-12-30 01:00:00|2799.7|2798.9|2797.2|2796.4|2800.2|2799.4|2797.2|2796.4|367
1735520700000|2024-12-30 01:05:00|2797.7|2796.9|2796.7|2795.9|2799.4|2798.6|2796.2|2795.4|556
1735521000000|2024-12-30 01:10:00|2796.4|2795.6|2795.9|2795.1|2797.7|2796.9|2795.2|2794.4|672
1735521300000|2024-12-30 01:15:00|2796.2|2795.4|2795.2|2794.4|2796.7|2795.9|2795.2|2794.4|280
1735521600000|2024-12-30 01:20:00|2794.7|2793.9|2795.7|2794.9|2796.4|2795.6|2793.4|2792.6|429
1735521900000|2024-12-30 01:25:00|2795.4|2794.6|2797.2|2796.4|2798.4|2797.6|2795.4|2794.6|505
1735522200000|2024-12-30 01:30:00|2796.7|2795.9|2797.7|2796.9|2798.7|2797.9|2796.7|2795.9|346
1735522500000|2024-12-30 01:35:00|2798.2|2797.4|2795.7|2794.9|2798.2|2797.4|2795.7|2794.9|317
1735522800000|2024-12-30 01:40:00|2795.9|2795.1|2795.7|2794.9|2796.2|2795.4|2794.7|2793.9|345
1735523100000|2024-12-30 01:45:00|2795.9|2795.1|2798.7|2797.9|2798.7|2797.9|2795.7|2794.9|215
1735523400000|2024-12-30 01:50:00|2799.2|2798.4|2799.2|2798.4|2800.4|2799.6|2798.2|2797.4|264
1735523700000|2024-12-30 01:55:00|2798.7|2797.9|2798.7|2797.9|2798.9|2798.1|2796.7|2795.9|456
1735524000000|2024-12-30 02:00:00|2798.2|2797.4|2794.4|2793.6|2798.4|2797.6|2794.2|2793.4|303
1735524300000|2024-12-30 02:05:00|2794.7|2793.9|2796.2|2795.4|2796.7|2795.9|2794.7|2793.9|333
1735524600000|2024-12-30 02:10:00|2796.4|2795.6|2795.7|2794.9|2796.7|2795.9|2794.7|2793.9|406
1735524900000|2024-12-30 02:15:00|2794.4|2793.6|2792.7|2791.9|2794.4|2793.6|2792.4|2791.6|682
1735525200000|2024-12-30 02:20:00|2792.2|2791.4|2792.2|2791.4|2792.7|2791.9|2791.2|2790.4|430
1735525500000|2024-12-30 02:25:00|2792.7|2791.9|2791.7|2790.9|2793.4|2792.6|2791.2|2790.4|428
1735525800000|2024-12-30 02:30:00|2791.9|2790.7|2793.4|2792.2|2793.6|2792.4|2791.9|2790.7|305
1735526100000|2024-12-30 02:35:00|2792.9|2791.7|2792.9|2791.7|2793.4|2792.2|2792.1|2790.9|214
1735526400000|2024-12-30 02:40:00|2792.6|2791.4|2791.4|2790.2|2792.6|2791.4|2790.9|2789.7|215
1735526700000|2024-12-30 02:45:00|2791.6|2790.4|2790.9|2789.7|2791.9|2790.7|2790.9|2789.7|112
1735527000000|2024-12-30 02:50:00|2790.6|2789.4|2789.9|2788.7|2790.6|2789.4|2789.9|2788.7|127
1735527300000|2024-12-30 02:55:00|2790.1|2788.9|2790.4|2789.2|2790.4|2789.2|2789.9|2788.7|219
1735527600000|2024-12-30 03:00:00|2790.6|2789.4|2790.4|2789.2|2790.6|2789.4|2790.4|2789.2|126
1735527900000|2024-12-30 03:05:00|2790.6|2789.4|2790.4|2789.2|2790.9|2789.7|2789.9|2788.7|184
1735528200000|2024-12-30 03:10:00|2789.9|2788.7|2788.4|2787.2|2790.4|2789.2|2788.4|2787.2|216
1735528500000|2024-12-30 03:15:00|2788.9|2787.7|2788.9|2787.7|2789.4|2788.2|2788.9|2787.7|150
1735528800000|2024-12-30 03:20:00|2788.6|2787.4|2787.9|2786.7|2788.9|2787.7|2787.6|2786.4|194
1735529100000|2024-12-30 03:25:00|2787.6|2786.4|2787.6|2786.4|2787.6|2786.4|2787.6|2786.4|223
1735529400000|2024-12-30 03:30:00|2787.4|2786.6|2785.2|2784.4|2790.2|2789.4|2785.2|2784.4|1458
1735529700000|2024-12-30 03:35:00|2785.7|2784.9|2787.2|2786.4|2787.2|2786.4|2785.2|2784.4|611
1735530000000|2024-12-30 03:40:00|2787.7|2786.9|2788.2|2787.4|2788.7|2787.9|2787.7|2786.9|288
1735530300000|2024-12-30 03:45:00|2787.7|2786.9|2785.9|2785.1|2787.9|2787.1|2785.9|2785.1|283
1735530600000|2024-12-30 03:50:00|2785.7|2784.9|2785.7|2784.9|2786.2|2785.4|2784.7|2783.9|274
1735530900000|2024-12-30 03:55:00|2786.2|2785.4|2784.2|2783.4|2786.2|2785.4|2783.7|2782.9|336
1735531200000|2024-12-30 04:00:00|2783.7|2782.9|2782.9|2782.1|2784.7|2783.9|2781.7|2780.9|513
1735531500000|2024-12-30 04:05:00|2783.2|2782.4|2783.7|2782.9|2783.7|2782.9|2782.7|2781.9|281
1735531800000|2024-12-30 04:10:00|2783.9|2783.1|2781.7|2780.9|2785.2|2784.4|2780.7|2779.9|596
1735532100000|2024-12-30 04:15:00|2782.2|2781.4|2783.2|2782.4|2783.2|2782.4|2782.2|2781.4|234
1735532400000|2024-12-30 04:20:00|2783.4|2782.6|2781.9|2781.1|2784.2|2783.4|2781.7|2780.9|446
1735532700000|2024-12-30 04:25:00|2782.2|2781.4|2783.2|2782.4|2783.9|2783.1|2781.7|2780.9|226
1735533000000|2024-12-30 04:30:00|2783.4|2782.6|2787.7|2786.9|2787.7|2786.9|2783.2|2782.4|239
1735533300000|2024-12-30 04:35:00|2787.2|2786.4|2784.2|2783.4|2787.2|2786.4|2784.2|2783.4|373
1735533600000|2024-12-30 04:40:00|2784.7|2783.9|2784.7|2783.9|2785.2|2784.4|2784.2|2783.4|152
1735533900000|2024-12-30 04:45:00|2784.9|2784.1|2784.7|2783.9|2784.9|2784.1|2783.2|2782.4|427
1735534200000|2024-12-30 04:50:00|2784.2|2783.4|2782.7|2781.9|2784.2|2783.4|2782.2|2781.4|223
1735534500000|2024-12-30 04:55:00|2782.9|2782.1|2781.7|2780.9|2783.2|2782.4|2781.7|2780.9|255
1735534800000|2024-12-30 05:00:00|2782.2|2781.4|2781.7|2780.9|2782.7|2781.9|2780.7|2779.9|286
1735535100000|2024-12-30 05:05:00|2782.2|2781.4|2784.7|2783.9|2784.7|2783.9|2781.7|2780.9|182
1735535400000|2024-12-30 05:10:00|2784.4|2783.6|2784.7|2783.9|2785.2|2784.4|2782.7|2781.9|392
1735535700000|2024-12-30 05:15:00|2784.9|2784.1|2786.2|2785.4|2786.7|2785.9|2784.7|2783.9|210
1735536000000|2024-12-30 05:20:00|2785.7|2784.9|2786.2|2785.4|2786.2|2785.4|2785.2|2784.4|161
1735536300000|2024-12-30 05:25:00|2786.7|2785.9|2786.2|2785.4|2787.2|2786.4|2785.2|2784.4|429
1735536600000|2024-12-30 05:30:00|2785.7|2784.9|2784.2|2783.4|2786.2|2785.4|2782.2|2781.4|391
1735536900000|2024-12-30 05:35:00|2783.9|2783.1|2785.7|2784.9|2786.2|2785.4|2783.7|2782.9|408
1735537200000|2024-12-30 05:40:00|2786.2|2785.4|2787.2|2786.4|2789.2|2788.4|2786.2|2785.4|578
1735537500000|2024-12-30 05:45:00|2787.4|2786.6|2787.2|2786.4|2787.7|2786.9|2785.7|2784.9|304
1735537800000|2024-12-30 05:50:00|2787.7|2786.9|2789.2|2788.4|2789.7|2788.9|2787.7|2786.9|204
1735538100000|2024-12-30 05:55:00|2789.7|2788.9|2787.7|2786.9|2789.7|2788.9|2787.2|2786.4|457
1735538400000|2024-12-30 06:00:00|2787.2|2786.4|2785.9|2785.1|2787.7|2786.9|2785.2|2784.4|743
1735538700000|2024-12-30 06:05:00|2785.7|2784.9|2784.7|2783.9|2786.9|2786.1|2783.7|2782.9|548
1735539000000|2024-12-30 06:10:00|2785.7|2784.9|2785.2|2784.4|2786.7|2785.9|2784.2|2783.4|544
1735539300000|2024-12-30 06:15:00|2784.9|2784.1|2784.2|2783.4|2786.2|2785.4|2783.2|2782.4|878
1735539600000|2024-12-30 06:20:00|2784.7|2783.9|2784.7|2783.9|2785.2|2784.4|2783.2|2782.4|709
1735539900000|2024-12-30 06:25:00|2784.2|2783.4|2785.2|2784.4|2788.2|2787.4|2783.7|2782.9|3237
1735540200000|2024-12-30 06:30:00|2786.4|2785.6|2784.2|2783.4|2786.4|2785.6|2782.7|2781.9|2147
1735540500000|2024-12-30 06:35:00|2783.9|2783.1|2784.2|2782.2|2785.2|2784.4|2783.7|2782.2|592
1735540800000|2024-12-30 06:40:00|2784.5|2782.5|2785.2|2783.2|2786|2784|2784.4|2782.4|12
1735541100000|2024-12-30 06:45:00|2785.3|2783.3|2783|2781|2785.3|2783.3|2783|2781|357
1735541400000|2024-12-30 06:50:00|2783.1|2781.1|2782.7|2780.7|2783.6|2781.6|2782.2|2780.2|0
1735541700000|2024-12-30 06:55:00|2782.6|2780.6|2782.3|2780.3|2783.5|2781.5|2782.3|2780.3|0
1735542000000|2024-12-30 07:00:00|2782.2|2780.2|2781.7|2779.7|2782.5|2780.5|2780.4|2778.4|0
1735542300000|2024-12-30 07:05:00|2781.6|2779.6|2780.7|2778.7|2782|2780|2780.4|2778.4|0
1735542600000|2024-12-30 07:10:00|2780.6|2778.6|2780.5|2778.5|2781.5|2779.5|2780|2778|0
1735542900000|2024-12-30 07:15:00|2780.4|2778.4|2779.9|2777.9|2781.3|2779.3|2779.6|2777.6|0
1735543200000|2024-12-30 07:20:00|2779.8|2777.8|2779.2|2777.2|2779.9|2777.9|2778.9|2776.9|0
1735543500000|2024-12-30 07:25:00|2779.3|2777.3|2778.2|2776.2|2779.4|2777.4|2777.9|2775.9|0
1735543800000|2024-12-30 07:30:00|2778.3|2776.3|2778.7|2776.7|2779.2|2777.2|2778.2|2776.2|0
1735544100000|2024-12-30 07:35:00|2778.8|2776.8|2779.2|2777.2|2779.7|2777.7|2778.8|2776.8|0
1735544400000|2024-12-30 07:40:00|2779.3|2777.3|2778.6|2776.6|2779.5|2777.5|2778.5|2776.5|0
1735544700000|2024-12-30 07:45:00|2778.2|2776.2|2778|2776|2779.2|2777.2|2778|2776|0
1735545000000|2024-12-30 07:50:00|2778.1|2776.1|2778.9|2776.9|2779.2|2777.2|2777.9|2775.9|0
1735545300000|2024-12-30 07:55:00|2778.8|2776.8|2780.9|2778.9|2781.1|2779.1|2778.8|2776.8|0
1735545600000|2024-12-30 08:00:00|2780.8|2778.8|2779.1|2777.9|2780.8|2779.2|2776.4|2775.2|228
1735545900000|2024-12-30 08:05:00|2778.9|2777.7|2779.9|2778.7|2781.1|2779.9|2778.4|2777.2|237
1735546200000|2024-12-30 08:10:00|2779.6|2778.4|2778.9|2777.7|2780.4|2779.2|2778.4|2777.2|193
1735546500000|2024-12-30 08:15:00|2779.1|2777.9|2778.9|2777.7|2779.4|2778.2|2778.1|2776.9|146
1735546800000|2024-12-30 08:20:00|2778.4|2777.2|2777.4|2776.2|2778.9|2777.7|2777.4|2776.2|103
1735547100000|2024-12-30 08:25:00|2777.6|2776.4|2777.4|2776.2|2778.4|2777.2|2777.1|2775.9|140
1735547400000|2024-12-30 08:30:00|2777.9|2776.7|2778.4|2777.2|2778.9|2777.7|2777.9|2776.7|46
1735547700000|2024-12-30 08:35:00|2777.9|2776.7|2780.9|2779.7|2781.4|2780.2|2777.9|2776.7|99
1735548000000|2024-12-30 08:40:00|2780.6|2779.4|2779.4|2778.2|2780.9|2779.7|2778.9|2777.7|74
1735548300000|2024-12-30 08:45:00|2779.9|2778.7|2780.4|2779.2|2780.9|2779.7|2779.4|2778.2|34
1735548600000|2024-12-30 08:50:00|2780.1|2778.9|2779.4|2778.2|2780.9|2779.7|2779.4|2778.2|21
1735548900000|2024-12-30 08:55:00|2779.1|2777.9|2780.4|2779.2|2780.4|2779.2|2779.1|2777.9|173
1735549200000|2024-12-30 09:00:00|2780.6|2779.4|2781.9|2780.7|2782.4|2781.2|2780.4|2779.2|104
1735549500000|2024-12-30 09:05:00|2781.6|2780.4|2782.4|2781.2|2782.9|2781.7|2781.4|2780.2|10
1735549800000|2024-12-30 09:10:00|2782.6|2781.4|2781.9|2780.7|2782.9|2781.7|2780.9|2779.7|97
1735550100000|2024-12-30 09:15:00|2781.4|2780.2|2780.9|2779.7|2781.9|2780.7|2780.9|2779.7|99
1735550400000|2024-12-30 09:20:00|2780.4|2779.2|2782.9|2781.7|2782.9|2781.7|2780.4|2779.2|60
1735550700000|2024-12-30 09:25:00|2782.6|2781.4|2783.4|2782.2|2783.9|2782.7|2782.6|2781.4|11
1735551000000|2024-12-30 09:30:00|2783.9|2782.7|2782.4|2781.2|2783.9|2782.7|2782.4|2781.2|27
1735551300000|2024-12-30 09:35:00|2782.9|2781.7|2782.4|2781.2|2783.1|2781.9|2782.4|2781.2|48
1735551600000|2024-12-30 09:40:00|2782.6|2781.4|2781.4|2780.2|2782.6|2781.4|2781.4|2780.2|8
1735551900000|2024-12-30 09:45:00|2781.6|2780.4|2780.9|2779.7|2781.9|2780.7|2780.9|2779.7|13
1735552200000|2024-12-30 09:50:00|2781.4|2780.2|2782.1|2780.9|2782.9|2781.7|2781.1|2779.9|15
1735552500000|2024-12-30 09:55:00|2781.9|2780.7|2782.1|2780.9|2782.4|2781.2|2781.9|2780.7|44
1735552800000|2024-12-30 10:00:00|2781.9|2780.7|2781.9|2780.7|2781.9|2780.7|2781.4|2780.2|2
1735553100000|2024-12-30 10:05:00|2782.1|2780.9|2781.9|2780.7|2782.4|2781.2|2781.4|2780.2|21
1735553400000|2024-12-30 10:10:00|2781.4|2780.2|2780.9|2779.7|2781.9|2780.7|2780.9|2779.7|63
1735553700000|2024-12-30 10:15:00|2781.4|2780.2|2781.9|2780.7|2781.9|2780.7|2781.4|2780.2|27
1735554000000|2024-12-30 10:20:00|2782.1|2780.9|2782.9|2781.7|2783.4|2782.2|2782.1|2780.9|35
1735554300000|2024-12-30 10:25:00|2783.1|2781.9|2783.4|2782.2|2783.4|2782.2|2782.9|2781.7|6
1735554600000|2024-12-30 10:30:00|2783.1|2781.9|2782.9|2781.7|2783.4|2782.2|2782.9|2781.7|24
1735554900000|2024-12-30 10:35:00|2783.1|2781.9|2782.9|2781.7|2783.4|2782.2|2782.6|2781.4|29
1735555200000|2024-12-30 10:40:00|2782.6|2781.4|2782.1|2780.9|2782.6|2781.4|2782.1|2780.9|9
1735555500000|2024-12-30 10:45:00|2781.9|2780.7|2783.1|2781.9|2783.4|2782.2|2781.9|2780.7|39
1735555800000|2024-12-30 10:50:00|2783.4|2782.2|2782.9|2781.7|2783.9|2782.7|2782.9|2781.7|12
1735556100000|2024-12-30 10:55:00|2783.4|2782.2|2783.6|2782.4|2783.9|2782.7|2783.4|2782.2|59
1735556400000|2024-12-30 11:00:00|2783.9|2782.7|2784.4|2783.2|2784.4|2783.2|2783.9|2782.7|19
1735556700000|2024-12-30 11:05:00|2783.9|2782.7|2784.9|2783.7|2784.9|2783.7|2783.9|2782.7|60
1735557000000|2024-12-30 11:10:00|2784.6|2783.4|2784.9|2783.7|2784.9|2783.7|2784.4|2783.2|9
1735557300000|2024-12-30 11:15:00|2784.6|2783.4|2785.4|2784.2|2785.4|2784.2|2784.4|2783.2|34
1735557600000|2024-12-30 11:20:00|2784.9|2783.7|2786.4|2785.2|2786.4|2785.2|2784.9|2783.7|40
1735557900000|2024-12-30 11:25:00|2786.6|2785.4|2786.4|2785.2|2786.9|2785.7|2786.4|2785.2|31
1735558200000|2024-12-30 11:30:00|2785.9|2784.7|2785.4|2784.2|2785.9|2784.7|2785.4|2784.2|16
1735558500000|2024-12-30 11:35:00|2785.6|2784.4|2785.4|2784.2|2785.9|2784.7|2784.9|2783.7|140
1735558800000|2024-12-30 11:40:00|2784.9|2783.7|2784.9|2783.7|2784.9|2783.7|2784.4|2783.2|42
1735559100000|2024-12-30 11:45:00|2785.1|2783.9|2784.9|2783.7|2785.1|2783.9|2784.9|2783.7|12
1735559400000|2024-12-30 11:50:00|2785.4|2784.2|2785.4|2784.2|2785.4|2784.2|2785.4|2784.2|19
1735559700000|2024-12-30 11:55:00|2785.1|2783.9|2784.4|2783.2|2785.4|2784.2|2783.9|2782.7|66
1735560000000|2024-12-30 12:00:00|2784.9|2783.7|2783.9|2782.7|2784.9|2783.7|2783.9|2782.7|141
1735560300000|2024-12-30 12:05:00|2784.1|2782.9|2784.4|2783.2|2784.4|2783.2|2783.9|2782.7|22
1735560600000|2024-12-30 12:10:00|2783.9|2782.7|2782.9|2781.7|2783.9|2782.7|2782.9|2781.7|59
1735560900000|2024-12-30 12:15:00|2782.6|2781.4|2782.1|2780.9|2783.1|2781.9|2782.1|2780.9|41
1735561200000|2024-12-30 12:20:00|2781.9|2780.7|2780.4|2779.2|2781.9|2780.7|2780.4|2779.2|46
1735561500000|2024-12-30 12:25:00|2780.6|2779.4|2780.4|2779.2|2780.9|2779.7|2780.4|2779.2|50
1735561800000|2024-12-30 12:30:00|2780.6|2779.4|2778.1|2776.9|2780.9|2779.7|2778.1|2776.9|92
1735562100000|2024-12-30 12:35:00|2778.4|2777.2|2776.9|2775.7|2778.9|2777.7|2776.4|2775.2|57
1735562400000|2024-12-30 12:40:00|2776.6|2775.4|2773.9|2772.7|2777.4|2776.2|2772.4|2771.2|229
1735562700000|2024-12-30 12:45:00|2773.4|2772.2|2771.4|2770.2|2774.9|2773.7|2770.4|2769.2|174
1735563000000|2024-12-30 12:50:00|2771.1|2769.9|2771.9|2770.7|2772.9|2771.7|2770.9|2769.7|33
1735563300000|2024-12-30 12:55:00|2771.6|2770.4|2772.4|2771.2|2773.4|2772.2|2771.4|2770.2|28
1735563600000|2024-12-30 13:00:00|2771.9|2770.7|2770.9|2769.7|2772.9|2771.7|2770.9|2769.7|38
1735563900000|2024-12-30 13:05:00|2770.6|2769.4|2769.4|2768.2|2771.6|2770.4|2769.4|2768.2|67
1735564200000|2024-12-30 13:10:00|2769.1|2767.9|2768.9|2767.7|2770.1|2768.9|2768.4|2767.2|58
1735564500000|2024-12-30 13:15:00|2768.6|2767.4|2768.4|2767.2|2769.9|2768.7|2768.4|2767.2|81
1735564800000|2024-12-30 13:20:00|2768.9|2767.7|2769.4|2768.2|2769.9|2768.7|2767.9|2766.7|44
1735565100000|2024-12-30 13:25:00|2769.1|2767.9|2766.4|2765.2|2769.1|2767.9|2765.9|2764.7|125
1735565400000|2024-12-30 13:30:00|2766.6|2765.4|2765.4|2764.2|2768.1|2766.9|2765.4|2764.2|65
1735565700000|2024-12-30 13:35:00|2765.1|2763.9|2761.9|2760.7|2765.4|2764.2|2761.9|2760.7|123
1735566000000|2024-12-30 13:40:00|2761.4|2760.2|2760.4|2759.2|2761.9|2760.7|2759.9|2758.7|280
1735566300000|2024-12-30 13:45:00|2760.9|2759.7|2760.9|2759.7|2761.4|2760.2|2759.4|2758.2|157
1735566600000|2024-12-30 13:50:00|2760.6|2759.4|2755.9|2754.7|2760.9|2759.7|2755.6|2754.4|124
1735566900000|2024-12-30 13:55:00|2756.1|2754.9|2755.4|2754.2|2756.4|2755.2|2753.9|2752.7|183
1735567200000|2024-12-30 14:00:00|2755.1|2753.9|2758.9|2757.7|2759.4|2758.2|2754.4|2753.2|148
1735567500000|2024-12-30 14:05:00|2759.1|2757.9|2760.9|2759.7|2761.4|2760.2|2758.9|2757.7|111
1735567800000|2024-12-30 14:10:00|2760.6|2759.4|2763.4|2762.2|2763.6|2762.4|2760.4|2759.2|57
1735568100000|2024-12-30 14:15:00|2763.1|2761.9|2765.4|2764.2|2765.4|2764.2|2763.1|2761.9|142
1735568400000|2024-12-30 14:20:00|2765.6|2764.4|2763.9|2762.7|2765.6|2764.4|2763.9|2762.7|190
1735568700000|2024-12-30 14:25:00|2764.4|2763.2|2764.1|2762.9|2764.9|2763.7|2763.9|2762.7|50
1735569000000|2024-12-30 14:30:00|2764.4|2763.2|2762.4|2761.2|2764.9|2763.7|2761.4|2760.2|307
1735569300000|2024-12-30 14:35:00|2762.1|2760.9|2761.4|2760.2|2763.4|2762.2|2760.9|2759.7|101
1735569600000|2024-12-30 14:40:00|2761.6|2760.4|2760.4|2759.2|2762.1|2760.9|2758.4|2757.2|52
1735569900000|2024-12-30 14:45:00|2760.1|2758.9|2757.4|2756.2|2760.4|2759.2|2757.1|2755.9|85
1735570200000|2024-12-30 14:50:00|2756.9|2755.7|2757.9|2756.7|2758.9|2757.7|2755.9|2754.7|263
1735570500000|2024-12-30 14:55:00|2757.6|2756.4|2753.9|2752.7|2758.9|2757.7|2753.9|2752.7|101
1735570800000|2024-12-30 15:00:00|2753.4|2752.2|2751.4|2750.2|2756.4|2755.2|2750.9|2749.7|176
1735571100000|2024-12-30 15:05:00|2751.6|2750.4|2751.9|2750.7|2753.4|2752.2|2750.4|2749.2|62
1735571400000|2024-12-30 15:10:00|2751.4|2750.2|2754.6|2753.4|2755.1|2753.9|2750.4|2749.2|101
1735571700000|2024-12-30 15:15:00|2754.4|2753.2|2750.4|2749.2|2754.4|2753.2|2749.9|2748.7|60
1735572000000|2024-12-30 15:20:00|2750.6|2749.4|2746.9|2745.7|2751.4|2750.2|2746.9|2745.7|116
1735572300000|2024-12-30 15:25:00|2746.4|2745.2|2747.4|2746.2|2749.1|2747.9|2745.6|2744.4|113
1735572600000|2024-12-30 15:30:00|2747.1|2745.9|2752.4|2751.2|2752.4|2751.2|2747.1|2745.9|212
1735572900000|2024-12-30 15:35:00|2751.9|2750.7|2753.4|2752.2|2753.6|2752.4|2749.4|2748.2|94
1735573200000|2024-12-30 15:40:00|2753.1|2751.9|2754.4|2753.2|2754.9|2753.7|2752.9|2751.7|144
1735573500000|2024-12-30 15:45:00|2753.9|2752.7|2750.6|2749.4|2756.4|2755.2|2749.9|2748.7|82
1735573800000|2024-12-30 15:50:00|2750.9|2749.7|2752.4|2751.2|2752.9|2751.7|2750.4|2749.2|56
1735574100000|2024-12-30 15:55:00|2752.6|2751.4|2755.4|2754.2|2755.6|2754.4|2752.4|2751.2|23
1735574400000|2024-12-30 16:00:00|2754.9|2753.7|2754.9|2753.7|2755.1|2753.9|2753.6|2752.4|93
1735574700000|2024-12-30 16:05:00|2755.1|2753.9|2756.4|2755.2|2756.4|2755.2|2754.4|2753.2|341
1735575000000|2024-12-30 16:10:00|2756.1|2754.9|2753.9|2752.7|2756.4|2755.2|2753.9|2752.7|290
1735575300000|2024-12-30 16:15:00|2754.4|2753.2|2756.9|2755.7|2756.9|2755.7|2753.9|2752.7|331
1735575600000|2024-12-30 16:20:00|2757.1|2755.9|2754.4|2753.2|2757.9|2756.7|2754.4|2753.2|243
1735575900000|2024-12-30 16:25:00|2754.9|2753.7|2754.4|2753.2|2755.4|2754.2|2753.4|2752.2|312
1735576200000|2024-12-30 16:30:00|2754.9|2753.7|2754.4|2753.2|2754.9|2753.7|2753.4|2752.2|262
1735576500000|2024-12-30 16:35:00|2754.9|2753.7|2755.6|2754.4|2755.9|2754.7|2754.1|2752.9|85
1735576800000|2024-12-30 16:40:00|2755.4|2754.2|2757.9|2756.7|2758.6|2757.4|2755.4|2754.2|62
1735577100000|2024-12-30 16:45:00|2757.4|2756.2|2752.9|2751.7|2757.4|2756.2|2752.9|2751.7|32
1735577400000|2024-12-30 16:50:00|2753.1|2751.9|2755.9|2754.7|2755.9|2754.7|2753.1|2751.9|44
1735577700000|2024-12-30 16:55:00|2756.4|2755.2|2756.9|2755.7|2757.6|2756.4|2755.9|2754.7|41
1735578000000|2024-12-30 17:00:00|2757.4|2756.2|2759.4|2758.2|2760.4|2759.2|2756.9|2755.7|34
1735578300000|2024-12-30 17:05:00|2759.1|2757.9|2758.4|2757.2|2759.4|2758.2|2757.4|2756.2|16
1735578600000|2024-12-30 17:10:00|2758.6|2757.4|2758.9|2757.7|2760.4|2759.2|2758.4|2757.2|33
1735578900000|2024-12-30 17:15:00|2758.6|2757.4|2758.4|2757.2|2758.9|2757.7|2757.9|2756.7|10
1735579200000|2024-12-30 17:20:00|2758.1|2756.9|2760.4|2759.2|2760.9|2759.7|2758.1|2756.9|32
1735579500000|2024-12-30 17:25:00|2760.6|2759.4|2760.9|2759.7|2761.4|2760.2|2759.4|2758.2|18
1735579800000|2024-12-30 17:30:00|2760.6|2759.4|2760.9|2759.7|2761.4|2760.2|2760.1|2758.9|66
1735580100000|2024-12-30 17:35:00|2761.4|2760.2|2761.4|2760.2|2761.9|2760.7|2760.4|2759.2|107
1735580400000|2024-12-30 17:40:00|2761.6|2760.4|2762.4|2761.2|2762.4|2761.2|2760.9|2759.7|27
1735580700000|2024-12-30 17:45:00|2762.1|2760.9|2763.4|2762.2|2764.4|2763.2|2761.9|2760.7|91
1735581000000|2024-12-30 17:50:00|2763.6|2762.4|2762.9|2761.7|2764.4|2763.2|2762.6|2761.4|114
1735581300000|2024-12-30 17:55:00|2762.6|2761.4|2764.4|2763.2|2764.9|2763.7|2759.9|2758.7|116
1735581600000|2024-12-30 18:00:00|2764.1|2762.9|2763.4|2762.2|2764.9|2763.7|2762.1|2760.9|27
1735581900000|2024-12-30 18:05:00|2763.6|2762.4|2764.4|2763.2|2764.9|2763.7|2762.4|2761.2|17
1735582200000|2024-12-30 18:10:00|2764.9|2763.7|2767.4|2766.2|2767.4|2766.2|2764.9|2763.7|45
1735582500000|2024-12-30 18:15:00|2767.1|2765.9|2765.9|2764.7|2767.9|2766.7|2765.4|2764.2|58
1735582800000|2024-12-30 18:20:00|2765.6|2764.4|2764.9|2763.7|2767.1|2765.9|2764.9|2763.7|90
1735583100000|2024-12-30 18:25:00|2764.4|2763.2|2764.4|2763.2|2764.9|2763.7|2761.9|2760.7|108
1735583400000|2024-12-30 18:30:00|2764.1|2762.9|2764.4|2763.2|2764.4|2763.2|2762.9|2761.7|94
1735583700000|2024-12-30 18:35:00|2764.1|2762.9|2763.1|2761.9|2764.4|2763.2|2761.6|2760.4|45
1735584000000|2024-12-30 18:40:00|2763.4|2762.2|2763.9|2762.7|2764.4|2763.2|2762.4|2761.2|118
1735584300000|2024-12-30 18:45:00|2764.1|2762.9|2763.4|2762.2|2764.1|2762.9|2763.4|2762.2|87
1735584600000|2024-12-30 18:50:00|2763.6|2762.4|2764.4|2763.2|2764.4|2763.2|2762.9|2761.7|7
1735584900000|2024-12-30 18:55:00|2764.1|2762.9|2763.9|2762.7|2764.4|2763.2|2763.4|2762.2|2
1735585200000|2024-12-30 19:00:00|2763.6|2762.4|2763.4|2762.2|2764.4|2763.2|2763.1|2761.9|38
1735585500000|2024-12-30 19:05:00|2763.6|2762.4|2763.4|2762.2|2763.9|2762.7|2761.4|2760.2|23
1735585800000|2024-12-30 19:10:00|2763.1|2761.9|2762.1|2760.9|2763.1|2761.9|2760.9|2759.7|56
1735586100000|2024-12-30 19:15:00|2762.4|2761.2|2761.9|2760.7|2763.9|2762.7|2761.4|2760.2|20
1735586400000|2024-12-30 19:20:00|2761.4|2760.2|2760.9|2759.7|2761.9|2760.7|2759.4|2758.2|19
1735586700000|2024-12-30 19:25:00|2761.1|2759.9|2762.9|2761.7|2763.4|2762.2|2760.9|2759.7|7
1735587000000|2024-12-30 19:30:00|2762.6|2761.4|2763.1|2761.9|2764.6|2763.4|2762.6|2761.4|48
1735587300000|2024-12-30 19:35:00|2763.4|2762.2|2763.4|2762.2|2763.9|2762.7|2762.4|2761.2|5
1735587600000|2024-12-30 19:40:00|2763.9|2762.7|2763.4|2762.2|2764.4|2763.2|2763.1|2761.9|80
1735587900000|2024-12-30 19:45:00|2763.6|2762.4|2764.9|2763.7|2765.4|2764.2|2763.4|2762.2|47
1735588200000|2024-12-30 19:50:00|2764.6|2763.4|2764.6|2763.4|2764.9|2763.7|2763.9|2762.7|55
1735588500000|2024-12-30 19:55:00|2764.4|2763.2|2765.4|2764.2|2765.9|2764.7|2764.4|2763.2|13
1735588800000|2024-12-30 20:00:00|2765.1|2763.9|2763.9|2762.7|2765.9|2764.7|2763.9|2762.7|19
1735589100000|2024-12-30 20:05:00|2763.6|2762.4|2764.9|2763.7|2765.4|2764.2|2763.1|2761.9|14
1735589400000|2024-12-30 20:10:00|2765.1|2763.9|2765.9|2764.7|2766.1|2764.9|2764.4|2763.2|13
1735589700000|2024-12-30 20:15:00|2766.1|2764.9|2767.9|2766.7|2767.9|2766.7|2765.9|2764.7|9
1735590000000|2024-12-30 20:20:00|2767.6|2766.4|2767.4|2766.2|2767.9|2766.7|2767.4|2766.2|8
1735590300000|2024-12-30 20:25:00|2767.1|2765.9|2762.4|2761.2|2767.1|2765.9|2762.1|2760.9|37
1735590600000|2024-12-30 20:30:00|2762.6|2761.4|2761.9|2760.7|2763.4|2762.2|2761.9|2760.7|30
1735590900000|2024-12-30 20:35:00|2762.1|2760.9|2761.4|2760.2|2762.1|2760.9|2760.9|2759.7|9
1735591200000|2024-12-30 20:40:00|2761.1|2759.9|2762.4|2761.2|2762.9|2761.7|2760.9|2759.7|14
1735591500000|2024-12-30 20:45:00|2762.6|2761.4|2763.1|2761.9|2763.4|2762.2|2760.9|2759.7|55
1735591800000|2024-12-30 20:50:00|2762.9|2761.7|2761.2|2759.2|2763.4|2762.2|2759.4|2758.2|118
1735592100000|2024-12-30 20:55:00|2761|2759|2756.1|2754.1|2761|2759|2755.3|2753.3|0
1735592400000|2024-12-30 21:00:00|2756.2|2754.2|2755.3|2753.3|2756.8|2754.8|2752.9|2750.9|53
1735592700000|2024-12-30 21:05:00|2755.5|2753.5|2753.5|2751.5|2755.7|2753.7|2752.7|2750.7|0
1735593000000|2024-12-30 21:10:00|2753.6|2751.6|2753.2|2751.2|2753.8|2751.8|2752|2750|0
1735593300000|2024-12-30 21:15:00|2753.1|2751.1|2752|2750|2753.1|2751.1|2751.8|2749.8|0
1735593600000|2024-12-30 21:20:00|2751.8|2749.8|2752.1|2750.1|2752.4|2750.4|2751.7|2749.7|0
1735593900000|2024-12-30 21:25:00|2752.3|2750.3|2753|2751|2753|2751|2752.1|2750.1|0
1735594200000|2024-12-30 21:30:00|2753.1|2751.1|2752|2750|2753.6|2751.6|2751.5|2749.5|0
1735594500000|2024-12-30 21:35:00|2752.1|2750.1|2752.8|2750.8|2753.2|2751.2|2751.9|2749.9|0
1735594800000|2024-12-30 21:40:00|2752.9|2750.9|2753.8|2751.8|2753.8|2751.8|2752.9|2750.9|0
1735595100000|2024-12-30 21:45:00|2753.9|2751.9|2754.7|2752.7|2755.3|2753.3|2753.8|2751.8|0
1735595400000|2024-12-30 21:50:00|2754.8|2752.8|2754.6|2752.6|2755|2753|2754.3|2752.3|0
1735595700000|2024-12-30 21:55:00|2754.7|2752.7|2754.7|2752.7|2755.3|2753.3|2754.1|2752.1|0
1735596000000|2024-12-30 22:00:00|2754.6|2752.6|2754.7|2752.7|2754.8|2752.8|2754.6|2752.6|0
1735596300000|2024-12-30 22:05:00|2754.6|2752.6|2754.7|2752.7|2754.7|2752.7|2754.5|2752.5|0
1735596600000|2024-12-30 22:10:00|2754.6|2752.6|2754.6|2752.6|2754.7|2752.7|2754.6|2752.6|0
1735596900000|2024-12-30 22:15:00|2754.7|2752.7|2754.6|2752.6|2754.8|2752.8|2754.6|2752.6|0
1735597200000|2024-12-30 22:20:00|2754.7|2752.7|2754.7|2752.7|2754.7|2752.7|2754.7|2752.7|0
1735597500000|2024-12-30 22:25:00|2754.6|2752.6|2754.6|2752.6|2754.6|2752.6|2754.6|2752.6|0
1735597800000|2024-12-30 22:30:00|2754.5|2752.5|2754.5|2752.5|2754.5|2752.5|2754.5|2752.5|0
1735598100000|2024-12-30 22:35:00|2754.6|2752.6|2754.3|2752.3|2754.6|2752.6|2754.3|2752.3|0
1735599000000|2024-12-30 22:50:00|2754.4|2752.4|2754.3|2752.3|2754.4|2752.4|2754.3|2752.3|0
1735599300000|2024-12-30 22:55:00|2754.4|2752.4|2754.4|2752.4|2754.5|2752.5|2754.3|2752.3|0
1735599600000|2024-12-30 23:00:00|2754.5|2752.5|2755.7|2753.7|2759.5|2757.5|2754.2|2752.2|0
1735599900000|2024-12-30 23:05:00|2755.5|2753.5|2754.2|2752.2|2755.5|2753.5|2752.7|2750.7|0
1735600200000|2024-12-30 23:10:00|2754|2752|2754.1|2752.1|2755.7|2753.7|2753.8|2751.8|0
1735600500000|2024-12-30 23:15:00|2754.3|2752.3|2756|2754|2756.1|2754.1|2754|2752|0
1735600800000|2024-12-30 23:20:00|2756.1|2754.1|2756.8|2754.8|2757.2|2755.2|2756|2754|0
1735601100000|2024-12-30 23:25:00|2756.7|2754.7|2756.9|2754.9|2756.9|2754.9|2756.2|2754.2|0
1735601400000|2024-12-30 23:30:00|2757.1|2755.1|2758.2|2756.2|2758.8|2756.8|2755.7|2753.7|0
1735601700000|2024-12-30 23:35:00|2758.1|2756.1|2758.1|2756.1|2758.3|2756.3|2757.2|2755.2|0
1735602000000|2024-12-30 23:40:00|2758.3|2756.3|2758.6|2756.6|2759.4|2757.4|2758.3|2756.3|0
1735602300000|2024-12-30 23:45:00|2758.5|2756.5|2756.4|2754.4|2758.8|2756.8|2756.1|2754.1|0
1735602600000|2024-12-30 23:50:00|2756.2|2754.2|2757.6|2755.6|2757.6|2755.6|2755.9|2753.9|0
1735602900000|2024-12-30 23:55:00|2757.5|2755.5|2757.7|2755.7|2757.8|2755.8|2756.9|2754.9|0
1735603200000|2024-12-31 00:00:00|2757.9|2755.9|2753.8|2751.8|2758.2|2756.2|2753.8|2751.8|0
1735603500000|2024-12-31 00:05:00|2753.9|2751.9|2754.1|2752.1|2755|2753|2753.4|2751.4|0
1735603800000|2024-12-31 00:10:00|2754|2752|2754.2|2752.2|2754.3|2752.3|2753.6|2751.6|0
1735604100000|2024-12-31 00:15:00|2754.1|2752.1|2752.7|2750.7|2754.1|2752.1|2752.7|2750.7|0
1735604400000|2024-12-31 00:20:00|2752.3|2750.3|2751.9|2749.9|2753|2751|2751.9|2749.9|0
1735604700000|2024-12-31 00:25:00|2751.8|2749.8|2751.4|2749.4|2751.9|2749.9|2750.9|2748.9|0
1735605000000|2024-12-31 00:30:00|2751.2|2749.2|2748.8|2746.8|2751.2|2749.2|2748|2746|0
1735605300000|2024-12-31 00:35:00|2748.3|2746.3|2750.4|2748.4|2750.7|2748.7|2747.7|2745.7|0
1735605600000|2024-12-31 00:40:00|2750.5|2748.5|2750.4|2748.4|2752.6|2750.6|2750.1|2748.1|0
1735605900000|2024-12-31 00:45:00|2750.3|2748.3|2751.3|2749.3|2752.2|2750.2|2750.3|2748.3|0
1735606200000|2024-12-31 00:50:00|2751.4|2749.4|2751.1|2749.1|2752.1|2750.1|2751|2749|0
1735606500000|2024-12-31 00:55:00|2750.9|2748.9|2750.2|2748.2|2751.2|2749.2|2749.5|2747.5|0
1735606800000|2024-12-31 01:00:00|2750.5|2748.5|2750.1|2748.1|2750.6|2748.6|2749.5|2747.5|0
1735607100000|2024-12-31 01:05:00|2750.2|2748.2|2751.4|2749.4|2752|2750|2750.2|2748.2|0
1735607400000|2024-12-31 01:10:00|2751.3|2749.3|2751|2749|2751.5|2749.5|2750.5|2748.5|0
1735607700000|2024-12-31 01:15:00|2751.3|2749.3|2752.3|2750.3|2752.3|2750.3|2750.8|2748.8|0
1735608000000|2024-12-31 01:20:00|2752.4|2750.4|2751.1|2749.1|2752.6|2750.6|2751.1|2749.1|0
1735608300000|2024-12-31 01:25:00|2751.2|2749.2|2748.3|2746.3|2751.2|2749.2|2748.2|2746.2|0
1735608600000|2024-12-31 01:30:00|2748.4|2746.4|2750.5|2748.5|2750.5|2748.5|2748.1|2746.1|0
1735608900000|2024-12-31 01:35:00|2750.6|2748.6|2749|2747|2750.9|2748.9|2749|2747|0
1735609200000|2024-12-31 01:40:00|2748.9|2746.9|2749.1|2747.1|2749.8|2747.8|2748.4|2746.4|0
1735609500000|2024-12-31 01:45:00|2748.9|2746.9|2750.4|2748.4|2750.5|2748.5|2748.6|2746.6|0
1735609800000|2024-12-31 01:50:00|2750.5|2748.5|2750|2748|2751.3|2749.3|2749.8|2747.8|0
1735610100000|2024-12-31 01:55:00|2749.9|2747.9|2750.9|2748.9|2751|2749|2749.8|2747.8|0
1735610400000|2024-12-31 02:00:00|2751|2749|2751.1|2749.1|2751.5|2749.5|2750.4|2748.4|0
1735610700000|2024-12-31 02:05:00|2751.2|2749.2|2754|2752|2754|2752|2751.2|2749.2|0
1735611000000|2024-12-31 02:10:00|2754.1|2752.1|2754.8|2752.8|2755|2753|2754|2752|0
1735611300000|2024-12-31 02:15:00|2754.9|2752.9|2755.2|2753.2|2755.6|2753.6|2754.8|2752.8|0
1735611600000|2024-12-31 02:20:00|2755.1|2753.1|2754.5|2752.5|2755.2|2753.2|2754.2|2752.2|0
1735611900000|2024-12-31 02:25:00|2754.4|2752.4|2754.3|2752.3|2754.6|2752.6|2753.8|2751.8|0
1735612200000|2024-12-31 02:30:00|2754.2|2752.2|2753|2751|2754.4|2752.4|2753|2751|0
1735612500000|2024-12-31 02:35:00|2752.7|2750.7|2753.2|2751.2|2753.3|2751.3|2752.6|2750.6|0
1735612800000|2024-12-31 02:40:00|2753|2751|2752.7|2750.7|2753.2|2751.2|2752.1|2750.1|0
1735613100000|2024-12-31 02:45:00|2752.5|2750.5|2752.3|2750.3|2752.7|2750.7|2751.7|2749.7|0
1735613400000|2024-12-31 02:50:00|2752.4|2750.4|2752.6|2750.6|2753.1|2751.1|2752.1|2750.1|0
1735613700000|2024-12-31 02:55:00|2752.4|2750.4|2751.1|2749.1|2752.7|2750.7|2750.5|2748.5|0
1735614000000|2024-12-31 03:00:00|2751|2749|2750.5|2748.5|2751.2|2749.2|2749.7|2747.7|0
1735614300000|2024-12-31 03:05:00|2750.6|2748.6|2749.7|2747.7|2750.9|2748.9|2749.4|2747.4|0
1735614600000|2024-12-31 03:10:00|2749.6|2747.6|2749.2|2747.2|2750.1|2748.1|2748.7|2746.7|0
1735614900000|2024-12-31 03:15:00|2749|2747|2749.5|2747.5|2750|2748|2748.9|2746.9|0
1735615200000|2024-12-31 03:20:00|2749.4|2747.4|2749.5|2747.5|2750|2748|2749.1|2747.1|0
1735615500000|2024-12-31 03:25:00|2749.6|2747.6|2749.7|2747.7|2750|2748|2748.9|2746.9|0
1735615800000|2024-12-31 03:30:00|2749.8|2747.8|2749.6|2747.6|2750.1|2748.1|2749.5|2747.5|0
1735616100000|2024-12-31 03:35:00|2749.5|2747.5|2747.9|2745.9|2749.5|2747.5|2747.7|2745.7|0
1735616400000|2024-12-31 03:40:00|2748|2746|2746.8|2744.8|2748.1|2746.1|2746.7|2744.7|0
1735616700000|2024-12-31 03:45:00|2746.9|2744.9|2745.8|2743.8|2747.1|2745.1|2745.7|2743.7|0
1735617000000|2024-12-31 03:50:00|2746|2744|2746.7|2744.7|2746.8|2744.8|2745.8|2743.8|0
1735617300000|2024-12-31 03:55:00|2746.8|2744.8|2747.3|2745.3|2747.7|2745.7|2746.8|2744.8|0
1735617600000|2024-12-31 04:00:00|2747.2|2745.2|2746.3|2744.3|2747.6|2745.6|2746.1|2744.1|0
1735617900000|2024-12-31 04:05:00|2746.2|2744.2|2746.6|2744.6|2746.8|2744.8|2745.9|2743.9|0
1735618200000|2024-12-31 04:10:00|2746.5|2744.5|2745.8|2743.8|2746.7|2744.7|2745.8|2743.8|0
1735618500000|2024-12-31 04:15:00|2745.5|2743.5|2744.6|2742.6|2745.8|2743.8|2744.2|2742.2|0
1735618800000|2024-12-31 04:20:00|2744.7|2742.7|2746.1|2744.1|2746.2|2744.2|2744.7|2742.7|0
1735619100000|2024-12-31 04:25:00|2745.6|2743.6|2745.5|2743.5|2746.3|2744.3|2745.3|2743.3|0
1735619400000|2024-12-31 04:30:00|2745.4|2743.4|2746.1|2744.1|2746.1|2744.1|2745.1|2743.1|0
1735619700000|2024-12-31 04:35:00|2746|2744|2744|2742|2746|2744|2743.9|2741.9|0
1735620000000|2024-12-31 04:40:00|2743.9|2741.9|2745.3|2743.3|2745.4|2743.4|2743.6|2741.6|0
1735620300000|2024-12-31 04:45:00|2745.4|2743.4|2745.8|2743.8|2745.8|2743.8|2745|2743|0
1735620600000|2024-12-31 04:50:00|2745.9|2743.9|2748.5|2746.5|2748.5|2746.5|2745.9|2743.9|0
1735620900000|2024-12-31 04:55:00|2748.9|2746.9|2749.3|2747.3|2750|2748|2748.5|2746.5|0
1735621200000|2024-12-31 05:00:00|2749.4|2747.4|2748|2746|2749.5|2747.5|2747.5|2745.5|0
1735621500000|2024-12-31 05:05:00|2748.1|2746.1|2748.4|2746.4|2748.5|2746.5|2747.7|2745.7|0
1735621800000|2024-12-31 05:10:00|2748.2|2746.2|2747.3|2745.3|2748.4|2746.4|2747.2|2745.2|0
1735622100000|2024-12-31 05:15:00|2747.4|2745.4|2747.1|2745.1|2747.5|2745.5|2746.9|2744.9|0
1735622400000|2024-12-31 05:20:00|2747.2|2745.2|2749.5|2747.5|2749.5|2747.5|2747.1|2745.1|0
1735622700000|2024-12-31 05:25:00|2749.4|2747.4|2748.4|2746.4|2749.4|2747.4|2748.3|2746.3|0
1735623000000|2024-12-31 05:30:00|2748.5|2746.5|2747.9|2745.9|2748.5|2746.5|2747.3|2745.3|0
1735623300000|2024-12-31 05:35:00|2748|2746|2747.8|2745.8|2748.4|2746.4|2747.5|2745.5|0
1735623600000|2024-12-31 05:40:00|2747.7|2745.7|2747.5|2745.5|2748.6|2746.6|2747.1|2745.1|0
1735623900000|2024-12-31 05:45:00|2747.7|2745.7|2748.4|2746.4|2748.6|2746.6|2747.5|2745.5|0
1735624200000|2024-12-31 05:50:00|2748.3|2746.3|2748.7|2746.7|2748.9|2746.9|2748.1|2746.1|0
1735624500000|2024-12-31 05:55:00|2748.8|2746.8|2749.2|2747.2|2749.2|2747.2|2748.4|2746.4|0
1735624800000|2024-12-31 06:00:00|2749.1|2747.1|2746.8|2744.8|2749.2|2747.2|2746.8|2744.8|0
1735625100000|2024-12-31 06:05:00|2747|2745|2743.9|2741.9|2747.1|2745.1|2743.7|2741.7|0
1735625400000|2024-12-31 06:10:00|2744|2742|2745.3|2743.3|2745.8|2743.8|2743.8|2741.8|0
1735625700000|2024-12-31 06:15:00|2745.4|2743.4|2746.1|2744.1|2746.1|2744.1|2745.1|2743.1|0
1735626000000|2024-12-31 06:20:00|2746.2|2744.2|2746|2744|2746.7|2744.7|2745.5|2743.5|0
1735626300000|2024-12-31 06:25:00|2745.8|2743.8|2746.1|2744.1|2747|2745|2745.8|2743.8|0
1735626600000|2024-12-31 06:30:00|2746.2|2744.2|2746.8|2744.8|2747|2745|2744.9|2742.9|0
1735626900000|2024-12-31 06:35:00|2746.7|2744.7|2746.7|2744.7|2747.3|2745.3|2746.3|2744.3|0
1735627200000|2024-12-31 06:40:00|2746.6|2744.6|2746.1|2744.1|2746.6|2744.6|2745.3|2743.3|0
1735627500000|2024-12-31 06:45:00|2746.3|2744.3|2746.3|2744.3|2746.7|2744.7|2746.1|2744.1|0
1735627800000|2024-12-31 06:50:00|2746.4|2744.4|2747.5|2745.5|2747.5|2745.5|2746.2|2744.2|0
1735628100000|2024-12-31 06:55:00|2747.7|2745.7|2747.9|2745.9|2748.7|2746.7|2747.4|2745.4|0
1735628400000|2024-12-31 07:00:00|2748.1|2746.1|2748.2|2746.2|2748.8|2746.8|2747.3|2745.3|0
1735628700000|2024-12-31 07:05:00|2748|2746|2748.6|2746.6|2749|2747|2747.7|2745.7|0
1735629000000|2024-12-31 07:10:00|2748.5|2746.5|2750.2|2748.2|2750.7|2748.7|2748.5|2746.5|0
1735629300000|2024-12-31 07:15:00|2750.4|2748.4|2748.9|2746.9|2750.5|2748.5|2748.9|2746.9|0
1735629600000|2024-12-31 07:20:00|2748.8|2746.8|2749.6|2747.6|2749.8|2747.8|2748.4|2746.4|0
1735629900000|2024-12-31 07:25:00|2749.8|2747.8|2745.3|2743.3|2749.8|2747.8|2745.2|2743.2|0
1735630200000|2024-12-31 07:30:00|2745.1|2743.1|2743.8|2741.8|2745.4|2743.4|2743.4|2741.4|0
1735630500000|2024-12-31 07:35:00|2743.6|2741.6|2744.7|2742.7|2744.9|2742.9|2742.9|2740.9|0
1735630800000|2024-12-31 07:40:00|2744.5|2742.5|2745.4|2743.4|2747.7|2745.7|2744.5|2742.5|0
1735631100000|2024-12-31 07:45:00|2745.3|2743.3|2744.7|2742.7|2745.3|2743.3|2744.3|2742.3|0
1735631400000|2024-12-31 07:50:00|2744.8|2742.8|2745.2|2743.2|2745.7|2743.7|2744.7|2742.7|0
1735631700000|2024-12-31 07:55:00|2745.1|2743.1|2745.4|2743.4|2745.4|2743.4|2744|2742|0
1735632000000|2024-12-31 08:00:00|2745.5|2743.5|2747.7|2745.7|2748.2|2746.2|2745.2|2743.2|0
1735632300000|2024-12-31 08:05:00|2747.5|2745.5|2749.1|2747.1|2749.1|2747.1|2746.6|2744.6|0
1735632600000|2024-12-31 08:10:00|2749.2|2747.2|2746.7|2744.7|2749.4|2747.4|2746.1|2744.1|0
1735632900000|2024-12-31 08:15:00|2746.5|2744.5|2745.9|2743.9|2746.9|2744.9|2744.9|2742.9|0
1735633200000|2024-12-31 08:20:00|2746|2744|2745.7|2743.7|2746.6|2744.6|2744.6|2742.6|0
1735633500000|2024-12-31 08:25:00|2745.8|2743.8|2747.2|2745.2|2747.4|2745.4|2745.3|2743.3|0
1735633800000|2024-12-31 08:30:00|2747.4|2745.4|2747.5|2745.5|2748.4|2746.4|2747|2745|0
1735634100000|2024-12-31 08:35:00|2747.7|2745.7|2745.9|2743.9|2747.8|2745.8|2745.8|2743.8|0
1735634400000|2024-12-31 08:40:00|2745.8|2743.8|2745|2743|2745.9|2743.9|2744.6|2742.6|0
1735634700000|2024-12-31 08:45:00|2745.1|2743.1|2743|2741|2745.1|2743.1|2742.9|2740.9|0
1735635000000|2024-12-31 08:50:00|2742.9|2740.9|2745.4|2743.4|2745.7|2743.7|2742.9|2740.9|0
1735635300000|2024-12-31 08:55:00|2745.2|2743.2|2744.9|2742.9|2745.4|2743.4|2744|2742|0
1735635600000|2024-12-31 09:00:00|2744.7|2742.7|2744.8|2742.8|2745.5|2743.5|2744.1|2742.1|0
1735635900000|2024-12-31 09:05:00|2744.7|2742.7|2747.2|2745.2|2747.5|2745.5|2744.2|2742.2|0
1735636200000|2024-12-31 09:10:00|2747.1|2745.1|2750.2|2748.2|2750.6|2748.6|2747.1|2745.1|0
1735636500000|2024-12-31 09:15:00|2750|2748|2750.8|2748.8|2751.2|2749.2|2749.2|2747.2|0
1735636800000|2024-12-31 09:20:00|2750.7|2748.7|2752|2750|2752.4|2750.4|2750.3|2748.3|0
1735637100000|2024-12-31 09:25:00|2752.1|2750.1|2753|2751|2753.8|2751.8|2752|2750|0
1735637400000|2024-12-31 09:30:00|2753.2|2751.2|2752.7|2750.7|2753.4|2751.4|2752.3|2750.3|0
1735637700000|2024-12-31 09:35:00|2752.8|2750.8|2753.9|2751.9|2754.6|2752.6|2752|2750|0
1735638000000|2024-12-31 09:40:00|2754.1|2752.1|2755.3|2753.3|2755.5|2753.5|2753.7|2751.7|0
1735638300000|2024-12-31 09:45:00|2755.2|2753.2|2753.8|2751.8|2755.6|2753.6|2753.7|2751.7|0
1735638600000|2024-12-31 09:50:00|2753.7|2751.7|2754.4|2752.4|2754.5|2752.5|2752.6|2750.6|0
1735638900000|2024-12-31 09:55:00|2754.3|2752.3|2755|2753|2755.8|2753.8|2754.1|2752.1|0
1735639200000|2024-12-31 10:00:00|2755.1|2753.1|2754.7|2752.7|2755.2|2753.2|2753.7|2751.7|0
1735639500000|2024-12-31 10:05:00|2754.8|2752.8|2755|2753|2755.6|2753.6|2754.4|2752.4|0
1735639800000|2024-12-31 10:10:00|2755.1|2753.1|2754.9|2752.9|2755.3|2753.3|2754.4|2752.4|0
1735640100000|2024-12-31 10:15:00|2755|2753|2755.4|2753.4|2755.8|2753.8|2754.6|2752.6|0
1735640400000|2024-12-31 10:20:00|2755.6|2753.6|2756|2754|2756.3|2754.3|2755.1|2753.1|0
1735640700000|2024-12-31 10:25:00|2756.1|2754.1|2755.8|2753.8|2756.9|2754.9|2755|2753|0
1735641000000|2024-12-31 10:30:00|2755.6|2753.6|2754.8|2752.8|2755.8|2753.8|2754.6|2752.6|0
1735641300000|2024-12-31 10:35:00|2754.9|2752.9|2755.1|2753.1|2755.5|2753.5|2754.3|2752.3|0
1735641600000|2024-12-31 10:40:00|2755.3|2753.3|2754.9|2752.9|2755.3|2753.3|2754.7|2752.7|0
1735641900000|2024-12-31 10:45:00|2755|2753|2755.4|2753.4|2755.6|2753.6|2754.4|2752.4|0
1735642200000|2024-12-31 10:50:00|2755.2|2753.2|2756.6|2754.6|2756.8|2754.8|2755.2|2753.2|0
1735642500000|2024-12-31 10:55:00|2756.7|2754.7|2756.7|2754.7|2756.9|2754.9|2756|2754|0
1735642800000|2024-12-31 11:00:00|2756.8|2754.8|2756.9|2754.9|2757.4|2755.4|2756.1|2754.1|0
1735643100000|2024-12-31 11:05:00|2757|2755|2756.3|2754.3|2757.2|2755.2|2756.1|2754.1|0
1735643400000|2024-12-31 11:10:00|2756.4|2754.4|2755.1|2753.1|2756.5|2754.5|2755|2753|0
1735643700000|2024-12-31 11:15:00|2755|2753|2754.4|2752.4|2755.4|2753.4|2754.1|2752.1|0
1735644000000|2024-12-31 11:20:00|2754.3|2752.3|2754.2|2752.2|2755.1|2753.1|2754|2752|0
1735644300000|2024-12-31 11:25:00|2754.1|2752.1|2754.3|2752.3|2754.8|2752.8|2754.1|2752.1|0
1735644600000|2024-12-31 11:30:00|2754.4|2752.4|2755.2|2753.2|2755.2|2753.2|2754.4|2752.4|0
1735644900000|2024-12-31 11:35:00|2755.3|2753.3|2755.5|2753.5|2756.2|2754.2|2755.2|2753.2|0
1735645200000|2024-12-31 11:40:00|2755.6|2753.6|2756.3|2754.3|2756.8|2754.8|2755.2|2753.2|0
1735645500000|2024-12-31 11:45:00|2756.4|2754.4|2756.3|2754.3|2756.6|2754.6|2755.9|2753.9|0
1735645800000|2024-12-31 11:50:00|2756.4|2754.4|2756.5|2754.5|2757.1|2755.1|2756|2754|0
1735646100000|2024-12-31 11:55:00|2756.4|2754.4|2757|2755|2757|2755|2756.3|2754.3|0
1735646400000|2024-12-31 12:00:00|2756.9|2754.9|2757.1|2755.1|2757.8|2755.8|2756.8|2754.8|0
1735646700000|2024-12-31 12:05:00|2757.2|2755.2|2758.5|2756.5|2758.8|2756.8|2757.1|2755.1|0
1735647000000|2024-12-31 12:10:00|2758.4|2756.4|2757.4|2755.4|2758.5|2756.5|2757.1|2755.1|0
1735647300000|2024-12-31 12:15:00|2757.3|2755.3|2757.3|2755.3|2757.4|2755.4|2756.4|2754.4|0
1735647600000|2024-12-31 12:20:00|2757.4|2755.4|2757.9|2755.9|2757.9|2755.9|2757.1|2755.1|0
1735647900000|2024-12-31 12:25:00|2757.8|2755.8|2758.1|2756.1|2758.6|2756.6|2757.7|2755.7|0
1735648200000|2024-12-31 12:30:00|2758|2756|2756.7|2754.7|2758|2756|2756.7|2754.7|0
1735648500000|2024-12-31 12:35:00|2756.5|2754.5|2756|2754|2756.7|2754.7|2755.9|2753.9|0
1735648800000|2024-12-31 12:40:00|2756.1|2754.1|2757.4|2755.4|2757.6|2755.6|2756.1|2754.1|0
1735649100000|2024-12-31 12:45:00|2757.3|2755.3|2755.9|2753.9|2757.5|2755.5|2755.9|2753.9|0
1735649400000|2024-12-31 12:50:00|2756|2754|2755.6|2753.6|2756.2|2754.2|2755.4|2753.4|0
1735649700000|2024-12-31 12:55:00|2755.8|2753.8|2754|2752|2755.9|2753.9|2753.1|2751.1|0
1735650000000|2024-12-31 13:00:00|2754.1|2752.1|2753.9|2751.9|2754.2|2752.2|2752.9|2750.9|0
1735650300000|2024-12-31 13:05:00|2754|2752|2753.9|2751.9|2754.2|2752.2|2752.5|2750.5|0
1735650600000|2024-12-31 13:10:00|2754|2752|2755.9|2753.9|2755.9|2753.9|2753.9|2751.9|0
1735650900000|2024-12-31 13:15:00|2756|2754|2755.7|2753.7|2756.7|2754.7|2755.6|2753.6|0
1735651200000|2024-12-31 13:20:00|2755.6|2753.6|2755.8|2753.8|2755.8|2753.8|2753.5|2751.5|0
1735651500000|2024-12-31 13:25:00|2756|2754|2756.6|2754.6|2757|2755|2755.8|2753.8|0
1735651800000|2024-12-31 13:30:00|2756.5|2754.5|2757|2755|2757.8|2755.8|2755.8|2753.8|0
1735652100000|2024-12-31 13:35:00|2757.1|2755.1|2757.1|2755.1|2757.5|2755.5|2756.3|2754.3|0
1735652400000|2024-12-31 13:40:00|2757|2755|2756.4|2754.4|2757.6|2755.6|2756.2|2754.2|0
1735652700000|2024-12-31 13:45:00|2756.2|2754.2|2755.3|2753.3|2756.7|2754.7|2754.6|2752.6|0
1735653000000|2024-12-31 13:50:00|2755.4|2753.4|2756.1|2754.1|2756.1|2754.1|2755|2753|0
1735653300000|2024-12-31 13:55:00|2756.2|2754.2|2755.8|2753.8|2756.5|2754.5|2755.5|2753.5|0
1735653600000|2024-12-31 14:00:00|2755.5|2753.5|2754.4|2752.4|2755.8|2753.8|2754.3|2752.3|0
1735653900000|2024-12-31 14:05:00|2754.5|2752.5|2755.8|2753.8|2756.1|2754.1|2754.5|2752.5|0
1735654200000|2024-12-31 14:10:00|2755.7|2753.7|2755.9|2753.9|2756.4|2754.4|2754.8|2752.8|0
1735654500000|2024-12-31 14:15:00|2756.1|2754.1|2756|2754|2756.9|2754.9|2755.7|2753.7|0
1735654800000|2024-12-31 14:20:00|2756.1|2754.1|2757|2755|2757.3|2755.3|2755.9|2753.9|0
1735655100000|2024-12-31 14:25:00|2757.1|2755.1|2754.9|2752.9|2757.3|2755.3|2754.9|2752.9|0
1735655400000|2024-12-31 14:30:00|2754.6|2752.6|2755.1|2753.1|2758.4|2756.4|2752.5|2750.5|0
1735655700000|2024-12-31 14:35:00|2754.9|2752.9|2753.2|2751.2|2756.2|2754.2|2752.2|2750.2|0
1735656000000|2024-12-31 14:40:00|2753.1|2751.1|2754.4|2752.4|2756|2754|2751.8|2749.8|0
1735656300000|2024-12-31 14:45:00|2754.6|2752.6|2754.9|2752.9|2756.5|2754.5|2754.2|2752.2|0
1735656600000|2024-12-31 14:50:00|2754.7|2752.7|2752.9|2750.9|2755.1|2753.1|2750.7|2748.7|0
1735656900000|2024-12-31 14:55:00|2753|2751|2755.1|2753.1|2755.6|2753.6|2752.4|2750.4|0
1735657200000|2024-12-31 15:00:00|2754.6|2752.6|2755.5|2753.5|2758.1|2756.1|2754.1|2752.1|0
1735657500000|2024-12-31 15:05:00|2755.3|2753.3|2751|2749|2756.1|2754.1|2750.3|2748.3|0
1735657800000|2024-12-31 15:10:00|2750.8|2748.8|2754.7|2752.7|2755|2753|2750.1|2748.1|0
1735658100000|2024-12-31 15:15:00|2754.5|2752.5|2757.8|2755.8|2758|2756|2753.4|2751.4|0
1735658400000|2024-12-31 15:20:00|2757.6|2755.6|2758.1|2756.1|2758.7|2756.7|2756.4|2754.4|0
1735658700000|2024-12-31 15:25:00|2758|2756|2758.6|2756.6|2760.7|2758.7|2755.7|2753.7|0
1735659000000|2024-12-31 15:30:00|2758.4|2756.4|2754.6|2752.6|2759.9|2757.9|2753.8|2751.8|0
1735659300000|2024-12-31 15:35:00|2754.8|2752.8|2759.3|2757.3|2759.4|2757.4|2754.3|2752.3|0
1735659600000|2024-12-31 15:40:00|2759.2|2757.2|2757.4|2755.4|2759.6|2757.6|2755.7|2753.7|0
1735659900000|2024-12-31 15:45:00|2757.5|2755.5|2756.3|2754.3|2759.4|2757.4|2756.1|2754.1|0
1735660200000|2024-12-31 15:50:00|2756.2|2754.2|2758.6|2756.6|2760|2758|2756.1|2754.1|0
1735660500000|2024-12-31 15:55:00|2758.5|2756.5|2757|2755|2759.6|2757.6|2756.9|2754.9|0
1735660800000|2024-12-31 16:00:00|2757.1|2755.1|2754.7|2752.7|2757.5|2755.5|2752.6|2750.6|0
1735661100000|2024-12-31 16:05:00|2754.8|2752.8|2755.9|2753.9|2756.1|2754.1|2753.9|2751.9|0
1735661400000|2024-12-31 16:10:00|2755.8|2753.8|2755.8|2753.8|2756.5|2754.5|2753.7|2751.7|0
1735661700000|2024-12-31 16:15:00|2755.7|2753.7|2753.9|2751.9|2757|2755|2753.8|2751.8|0
1735662000000|2024-12-31 16:20:00|2754|2752|2753|2751|2755.3|2753.3|2752.8|2750.8|0
1735662300000|2024-12-31 16:25:00|2753.1|2751.1|2752.9|2750.9|2754.8|2752.8|2752.4|2750.4|0
1735662600000|2024-12-31 16:30:00|2752.8|2750.8|2753.6|2751.6|2754.2|2752.2|2752|2750|0
1735662900000|2024-12-31 16:35:00|2753.5|2751.5|2754|2752|2754.5|2752.5|2752.8|2750.8|0
1735663200000|2024-12-31 16:40:00|2754.2|2752.2|2757.3|2755.3|2758|2756|2753.4|2751.4|0
1735663500000|2024-12-31 16:45:00|2757.2|2755.2|2758.5|2756.5|2759.2|2757.2|2756.2|2754.2|0
1735663800000|2024-12-31 16:50:00|2758.6|2756.6|2757.5|2755.5|2759.3|2757.3|2757|2755|0
1735664100000|2024-12-31 16:55:00|2757.4|2755.4|2756.8|2754.8|2757.6|2755.6|2756|2754|0
1735664400000|2024-12-31 17:00:00|2756.4|2754.4|2757.7|2755.7|2758.2|2756.2|2754.7|2752.7|0
1735664700000|2024-12-31 17:05:00|2757.6|2755.6|2758.9|2756.9|2759.8|2757.8|2757.1|2755.1|0
1735665000000|2024-12-31 17:10:00|2759|2757|2757.3|2755.3|2759.5|2757.5|2755.8|2753.8|0
1735665300000|2024-12-31 17:15:00|2757.4|2755.4|2758.7|2756.7|2759.2|2757.2|2756.8|2754.8|0
1735665600000|2024-12-31 17:20:00|2758.9|2756.9|2755.3|2753.3|2759.5|2757.5|2754.3|2752.3|0
1735665900000|2024-12-31 17:25:00|2755.4|2753.4|2753.3|2751.3|2756|2754|2753|2751|0
1735666200000|2024-12-31 17:30:00|2753.2|2751.2|2751.9|2749.9|2753.8|2751.8|2750.9|2748.9|0
1735666500000|2024-12-31 17:35:00|2751.7|2749.7|2750.5|2748.5|2751.9|2749.9|2749.8|2747.8|0
1735666800000|2024-12-31 17:40:00|2750.6|2748.6|2751.2|2749.2|2751.9|2749.9|2749.8|2747.8|0
1735667100000|2024-12-31 17:45:00|2751.4|2749.4|2751.5|2749.5|2752.2|2750.2|2750.3|2748.3|0
1735667400000|2024-12-31 17:50:00|2751.4|2749.4|2753.7|2751.7|2754.1|2752.1|2751|2749|0
1735667700000|2024-12-31 17:55:00|2753.8|2751.8|2757.9|2755.9|2758.3|2756.3|2753.8|2751.8|0
1735668000000|2024-12-31 18:00:00|2757.5|2755.5|2757.7|2755.7|2757.9|2755.9|2755.6|2753.6|0
1735668300000|2024-12-31 18:05:00|2757.9|2755.9|2757.5|2755.5|2759.8|2757.8|2756.9|2754.9|0
1735668600000|2024-12-31 18:10:00|2757.3|2755.3|2755.6|2753.6|2757.3|2755.3|2755|2753|0
1735668900000|2024-12-31 18:15:00|2755.5|2753.5|2753.5|2751.5|2756.8|2754.8|2753.4|2751.4|0
1735669200000|2024-12-31 18:20:00|2753.4|2751.4|2749.9|2747.9|2753.7|2751.7|2749.4|2747.4|0
1735669500000|2024-12-31 18:25:00|2750|2748|2749.5|2747.5|2751.4|2749.4|2748.8|2746.8|0
1735669800000|2024-12-31 18:30:00|2749.6|2747.6|2750.8|2748.8|2752.2|2750.2|2749.1|2747.1|0
1735670100000|2024-12-31 18:35:00|2750.9|2748.9|2750.7|2748.7|2751.2|2749.2|2749.1|2747.1|0
1735670400000|2024-12-31 18:40:00|2750.8|2748.8|2752.3|2750.3|2752.5|2750.5|2750.6|2748.6|0
1735670700000|2024-12-31 18:45:00|2752.2|2750.2|2752.2|2750.2|2752.9|2750.9|2751.4|2749.4|0
1735671000000|2024-12-31 18:50:00|2752.3|2750.3|2752|2750|2754.3|2752.3|2751.5|2749.5|0
1735671300000|2024-12-31 18:55:00|2752.2|2750.2|2750.8|2748.8|2752.3|2750.3|2750.7|2748.7|0
1735671600000|2024-12-31 19:00:00|2750.7|2748.7|2749|2747|2751.3|2749.3|2747.8|2745.8|0
1735671900000|2024-12-31 19:05:00|2748.9|2746.9|2752.3|2750.3|2752.4|2750.4|2748.8|2746.8|0
1735672200000|2024-12-31 19:10:00|2752.1|2750.1|2754.1|2752.1|2754.6|2752.6|2752.1|2750.1|0
1735672500000|2024-12-31 19:15:00|2754.2|2752.2|2750.2|2748.2|2754.7|2752.7|2750.2|2748.2|0
1735672800000|2024-12-31 19:20:00|2750.3|2748.3|2749.4|2747.4|2750.7|2748.7|2747.9|2745.9|0
1735673100000|2024-12-31 19:25:00|2749.6|2747.6|2748.9|2746.9|2751.2|2749.2|2748.7|2746.7|0
1735673400000|2024-12-31 19:30:00|2749|2747|2747.8|2745.8|2749|2747|2747.6|2745.6|0
1735673700000|2024-12-31 19:35:00|2747.9|2745.9|2750.6|2748.6|2750.9|2748.9|2747.8|2745.8|0
1735674000000|2024-12-31 19:40:00|2750.5|2748.5|2749.3|2747.3|2750.9|2748.9|2746.9|2744.9|0
1735674300000|2024-12-31 19:45:00|2749.2|2747.2|2749.8|2747.8|2750.8|2748.8|2748.7|2746.7|0
1735674600000|2024-12-31 19:50:00|2749.7|2747.7|2751.4|2749.4|2753.5|2751.5|2749.6|2747.6|0
1735674900000|2024-12-31 19:55:00|2751.3|2749.3|2753.1|2751.1|2753.1|2751.1|2751.2|2749.2|0
1735675200000|2024-12-31 20:00:00|2752.9|2750.9|2753.3|2751.3|2753.6|2751.6|2752.1|2750.1|0
1735675500000|2024-12-31 20:05:00|2753.1|2751.1|2754|2752|2755.4|2753.4|2753|2751|0
1735675800000|2024-12-31 20:10:00|2753.9|2751.9|2750.3|2748.3|2754|2752|2749.3|2747.3|0
1735676100000|2024-12-31 20:15:00|2750.4|2748.4|2752.1|2750.1|2752.8|2750.8|2749.5|2747.5|0
1735676400000|2024-12-31 20:20:00|2752|2750|2753.5|2751.5|2755.2|2753.2|2752|2750|0
1735676700000|2024-12-31 20:25:00|2753.4|2751.4|2756.1|2754.1|2756.4|2754.4|2752.8|2750.8|0
1735677000000|2024-12-31 20:30:00|2756|2754|2754|2752|2756.7|2754.7|2752.8|2750.8|0
1735677300000|2024-12-31 20:35:00|2754.1|2752.1|2752.6|2750.6|2756.4|2754.4|2752.3|2750.3|0
1735677600000|2024-12-31 20:40:00|2752.5|2750.5|2753.1|2751.1|2754.6|2752.6|2751.6|2749.6|0
1735677900000|2024-12-31 20:45:00|2753|2751|2756.1|2754.1|2756.7|2754.7|2750.7|2748.7|0
1735678200000|2024-12-31 20:50:00|2754.8|2752.8|2752.7|2750.7|2755.9|2753.9|2752.4|2750.4|0
1735678500000|2024-12-31 20:55:00|2752.6|2750.6|2752.7|2750.7|2753.4|2751.4|2750.5|2748.5|0
1735678800000|2024-12-31 21:00:00|2752.8|2750.8|2753|2751|2753.9|2751.9|2752|2750|0
1735679100000|2024-12-31 21:05:00|2753.1|2751.1|2754.1|2752.1|2754.5|2752.5|2752.4|2750.4|0
1735679400000|2024-12-31 21:10:00|2754|2752|2753.3|2751.3|2754|2752|2753.1|2751.1|0
1735679700000|2024-12-31 21:15:00|2753.2|2751.2|2754.1|2752.1|2754.5|2752.5|2752.7|2750.7|0
1735680000000|2024-12-31 21:20:00|2753.9|2751.9|2753.2|2751.2|2753.9|2751.9|2752.6|2750.6|0
1735680300000|2024-12-31 21:25:00|2753.1|2751.1|2752.9|2750.9|2753.3|2751.3|2752.5|2750.5|0
1735680600000|2024-12-31 21:30:00|2752.8|2750.8|2752.9|2750.9|2752.9|2750.9|2752.4|2750.4|0
1735680900000|2024-12-31 21:35:00|2752.7|2750.7|2753.3|2751.3|2753.8|2751.8|2752.7|2750.7|0
1735681200000|2024-12-31 21:40:00|2753.1|2751.1|2753.3|2751.3|2753.3|2751.3|2752.7|2750.7|0
1735681500000|2024-12-31 21:45:00|2753.2|2751.2|2751.5|2749.5|2753.2|2751.2|2751.3|2749.3|0
1735681800000|2024-12-31 21:50:00|2751.4|2749.4|2751.6|2749.6|2752|2750|2751.1|2749.1|0
1735682100000|2024-12-31 21:55:00|2751.4|2749.4|2752.2|2750.2|2752.4|2750.4|2751.1|2749.1|0
1735769700000|2025-01-01 22:15:00|2752.3|2750.3|2752.2|2750.2|2752.3|2750.3|2752.2|2750.2|0
1735772400000|2025-01-01 23:00:00|2752.4|2750.4|2758.8|2756.8|2759.6|2757.6|2752.1|2750.1|0
1735772700000|2025-01-01 23:05:00|2758.7|2756.7|2762.5|2760.5|2762.9|2760.9|2758.2|2756.2|0
1735773000000|2025-01-01 23:10:00|2762.4|2760.4|2761.6|2759.6|2762.6|2760.6|2761.6|2759.6|0
1735773300000|2025-01-01 23:15:00|2761.5|2759.5|2760.5|2758.5|2762.2|2760.2|2760.4|2758.4|0
1735773600000|2025-01-01 23:20:00|2760.3|2758.3|2761.3|2759.3|2761.4|2759.4|2759|2757|0
1735773900000|2025-01-01 23:25:00|2761.2|2759.2|2761|2759|2761.4|2759.4|2760.3|2758.3|0
1735774200000|2025-01-01 23:30:00|2761.7|2759.7|2758.9|2756.9|2762.7|2760.7|2758.4|2756.4|0
1735774500000|2025-01-01 23:35:00|2758.8|2756.8|2756|2754|2758.8|2756.8|2754.8|2752.8|0
1735774800000|2025-01-01 23:40:00|2755.9|2753.9|2756.6|2754.6|2758|2756|2754.3|2752.3|0
1735775100000|2025-01-01 23:45:00|2756.7|2754.7|2757.2|2755.2|2757.6|2755.6|2756.3|2754.3|0
1735775400000|2025-01-01 23:50:00|2757.3|2755.3|2759.4|2757.4|2760|2758|2757.3|2755.3|0
1735775700000|2025-01-01 23:55:00|2759.5|2757.5|2759.7|2757.7|2760.3|2758.3|2759.2|2757.2|0
1735776000000|2025-01-02 00:00:00|2759.8|2757.8|2754.2|2752.2|2760.6|2758.6|2754.2|2752.2|0
1735776300000|2025-01-02 00:05:00|2754.1|2752.1|2752.4|2750.4|2754.1|2752.1|2751.4|2749.4|0
1735776600000|2025-01-02 00:10:00|2752.2|2750.2|2750.7|2748.7|2752.2|2750.2|2749|2747|0
1735776900000|2025-01-02 00:15:00|2750.9|2748.9|2746.1|2744.1|2750.9|2748.9|2744.4|2742.4|0
1735777200000|2025-01-02 00:20:00|2746.2|2744.2|2747.3|2745.3|2747.3|2745.3|2743.8|2741.8|0
1735777500000|2025-01-02 00:25:00|2747.2|2745.2|2742.2|2740.2|2748.3|2746.3|2741.6|2739.6|0
1735777800000|2025-01-02 00:30:00|2742.1|2740.1|2745.3|2743.3|2746.2|2744.2|2740.6|2738.6|0
1735778100000|2025-01-02 00:35:00|2745.2|2743.2|2747.3|2745.3|2748.4|2746.4|2744.1|2742.1|0
1735778400000|2025-01-02 00:40:00|2747.5|2745.5|2749.8|2747.8|2749.8|2747.8|2746.9|2744.9|0
1735778700000|2025-01-02 00:45:00|2750|2748|2748.9|2746.9|2751.7|2749.7|2748.7|2746.7|0
1735779000000|2025-01-02 00:50:00|2748.7|2746.7|2747.6|2745.6|2749.2|2747.2|2747.1|2745.1|0
1735779300000|2025-01-02 00:55:00|2747.4|2745.4|2747.5|2745.5|2747.8|2745.8|2746.2|2744.2|0
1735779600000|2025-01-02 01:00:00|2747.9|2745.9|2748.9|2746.9|2750.4|2748.4|2747.5|2745.5|0
1735779900000|2025-01-02 01:05:00|2749|2747|2749.2|2747.2|2751.1|2749.1|2748.2|2746.2|0
1735780200000|2025-01-02 01:10:00|2749.3|2747.3|2751.3|2749.3|2751.4|2749.4|2749.2|2747.2|0
1735780500000|2025-01-02 01:15:00|2751.4|2749.4|2750.3|2748.3|2752|2750|2750.3|2748.3|0
1735780800000|2025-01-02 01:20:00|2750.6|2748.6|2753.5|2751.5|2753.8|2751.8|2750|2748|0
1735781100000|2025-01-02 01:25:00|2753.7|2751.7|2753|2751|2754.1|2752.1|2752.8|2750.8|0
1735781400000|2025-01-02 01:30:00|2752.9|2750.9|2751|2749|2753.2|2751.2|2750.8|2748.8|0
1735781700000|2025-01-02 01:35:00|2751.1|2749.1|2753.7|2751.7|2754.1|2752.1|2750.3|2748.3|0
1735782000000|2025-01-02 01:40:00|2753.6|2751.6|2753.5|2751.5|2753.7|2751.7|2752.6|2750.6|0
1735782300000|2025-01-02 01:45:00|2753.4|2751.4|2752|2750|2753.7|2751.7|2751.8|2749.8|0
1735782600000|2025-01-02 01:50:00|2751.8|2749.8|2753.2|2751.2|2753.5|2751.5|2751.6|2749.6|0
1735782900000|2025-01-02 01:55:00|2753|2751|2751.5|2749.5|2753.3|2751.3|2750.8|2748.8|0
1735783200000|2025-01-02 02:00:00|2751.4|2749.4|2750.6|2748.6|2751.7|2749.7|2750.3|2748.3|0
1735783500000|2025-01-02 02:05:00|2750.8|2748.8|2751.2|2749.2|2751.8|2749.8|2750.5|2748.5|0
1735783800000|2025-01-02 02:10:00|2751.1|2749.1|2750.8|2748.8|2751.4|2749.4|2750.4|2748.4|0
1735784100000|2025-01-02 02:15:00|2751|2749|2751.3|2749.3|2751.5|2749.5|2749.9|2747.9|0
1735784400000|2025-01-02 02:20:00|2751.4|2749.4|2751.7|2749.7|2752.6|2750.6|2751.2|2749.2|0
1735784700000|2025-01-02 02:25:00|2751.6|2749.6|2753.6|2751.6|2754.3|2752.3|2751.6|2749.6|0
1735785000000|2025-01-02 02:30:00|2753.2|2751.2|2753.5|2751.5|2753.6|2751.6|2752.1|2750.1|0
1735785300000|2025-01-02 02:35:00|2753.3|2751.3|2754.3|2752.3|2754.5|2752.5|2752.7|2750.7|0
1735785600000|2025-01-02 02:40:00|2754.2|2752.2|2754.2|2752.2|2754.7|2752.7|2753.8|2751.8|0
1735785900000|2025-01-02 02:45:00|2754.1|2752.1|2754.4|2752.4|2754.4|2752.4|2753.7|2751.7|0
1735786200000|2025-01-02 02:50:00|2754.2|2752.2|2752.8|2750.8|2754.8|2752.8|2752.8|2750.8|0
1735786500000|2025-01-02 02:55:00|2752.9|2750.9|2753.6|2751.6|2753.6|2751.6|2752.8|2750.8|0
1735786800000|2025-01-02 03:00:00|2753.7|2751.7|2753|2751|2753.9|2751.9|2752.3|2750.3|0
1735787100000|2025-01-02 03:05:00|2752.8|2750.8|2752.5|2750.5|2752.9|2750.9|2752.2|2750.2|0
1735787400000|2025-01-02 03:10:00|2752.4|2750.4|2752|2750|2752.7|2750.7|2751.5|2749.5|0
1735787700000|2025-01-02 03:15:00|2752.1|2750.1|2753.3|2751.3|2753.3|2751.3|2751.7|2749.7|0
1735788000000|2025-01-02 03:20:00|2753.2|2751.2|2753.9|2751.9|2754.2|2752.2|2753|2751|0
1735788300000|2025-01-02 03:25:00|2754|2752|2753.9|2751.9|2754.5|2752.5|2753.5|2751.5|0
1735788600000|2025-01-02 03:30:00|2753.8|2751.8|2753.9|2751.9|2754.2|2752.2|2752.9|2750.9|0
1735788900000|2025-01-02 03:35:00|2753.7|2751.7|2753.4|2751.4|2753.9|2751.9|2753|2751|0
1735789200000|2025-01-02 03:40:00|2753.5|2751.5|2752.5|2750.5|2753.6|2751.6|2751.9|2749.9|0
1735789500000|2025-01-02 03:45:00|2752.7|2750.7|2752.4|2750.4|2752.8|2750.8|2751.6|2749.6|0
1735789800000|2025-01-02 03:50:00|2752.3|2750.3|2753|2751|2753.2|2751.2|2752.3|2750.3|0
1735790100000|2025-01-02 03:55:00|2752.9|2750.9|2752.2|2750.2|2753|2751|2751.9|2749.9|0
1735790400000|2025-01-02 04:00:00|2752.3|2750.3|2751.9|2749.9|2752.6|2750.6|2751.6|2749.6|0
1735790700000|2025-01-02 04:05:00|2752|2750|2752.2|2750.2|2752.4|2750.4|2750.9|2748.9|0
1735791000000|2025-01-02 04:10:00|2752.1|2750.1|2751.6|2749.6|2752.4|2750.4|2751.4|2749.4|0
1735791300000|2025-01-02 04:15:00|2751.7|2749.7|2751.6|2749.6|2752.3|2750.3|2751.3|2749.3|0
1735791600000|2025-01-02 04:20:00|2751.7|2749.7|2751|2749|2752.1|2750.1|2750.2|2748.2|0
1735791900000|2025-01-02 04:25:00|2751.2|2749.2|2751.1|2749.1|2751.6|2749.6|2750.7|2748.7|0
1735792200000|2025-01-02 04:30:00|2751.2|2749.2|2752.2|2750.2|2752.5|2750.5|2751.1|2749.1|0
1735792500000|2025-01-02 04:35:00|2752|2750|2752.5|2750.5|2752.6|2750.6|2751.7|2749.7|0
1735792800000|2025-01-02 04:40:00|2752.6|2750.6|2753.1|2751.1|2753.3|2751.3|2752.5|2750.5|0
1735793100000|2025-01-02 04:45:00|2752.9|2750.9|2752.8|2750.8|2753.1|2751.1|2752.5|2750.5|0
1735793400000|2025-01-02 04:50:00|2752.7|2750.7|2752.8|2750.8|2753.5|2751.5|2752.5|2750.5|0
1735793700000|2025-01-02 04:55:00|2753|2751|2753|2751|2753.3|2751.3|2752.8|2750.8|0
1735794000000|2025-01-02 05:00:00|2753.2|2751.2|2753.3|2751.3|2753.8|2751.8|2752.7|2750.7|0
1735794300000|2025-01-02 05:05:00|2753.4|2751.4|2752.9|2750.9|2754|2752|2752.8|2750.8|0
1735794600000|2025-01-02 05:10:00|2753.5|2751.5|2754.1|2752.1|2754.7|2752.7|2753.5|2751.5|0
1735794900000|2025-01-02 05:15:00|2754|2752|2755.6|2753.6|2755.7|2753.7|2753.7|2751.7|0
1735795200000|2025-01-02 05:20:00|2755.4|2753.4|2755.8|2753.8|2756.7|2754.7|2755.2|2753.2|0
1735795500000|2025-01-02 05:25:00|2755.9|2753.9|2757|2755|2757|2755|2755.5|2753.5|0
1735795800000|2025-01-02 05:30:00|2757.2|2755.2|2756.5|2754.5|2757.2|2755.2|2755.8|2753.8|0
1735796100000|2025-01-02 05:35:00|2756.6|2754.6|2756.6|2754.6|2757.2|2755.2|2756.2|2754.2|0
1735796400000|2025-01-02 05:40:00|2756.7|2754.7|2756.9|2754.9|2757.6|2755.6|2756.7|2754.7|0
1735796700000|2025-01-02 05:45:00|2757|2755|2757.5|2755.5|2757.5|2755.5|2756.8|2754.8|0
1735797000000|2025-01-02 05:50:00|2757.7|2755.7|2757.2|2755.2|2758.5|2756.5|2757.1|2755.1|0
1735797300000|2025-01-02 05:55:00|2757.3|2755.3|2757.2|2755.2|2757.3|2755.3|2756.7|2754.7|0
1735797600000|2025-01-02 06:00:00|2757.1|2755.1|2755.7|2753.7|2757.3|2755.3|2755.5|2753.5|0
1735797900000|2025-01-02 06:05:00|2755.9|2753.9|2754.4|2752.4|2755.9|2753.9|2754.4|2752.4|0
1735798200000|2025-01-02 06:10:00|2754.5|2752.5|2753.5|2751.5|2754.6|2752.6|2753.1|2751.1|0
1735798500000|2025-01-02 06:15:00|2753.4|2751.4|2754.3|2752.3|2754.5|2752.5|2753.1|2751.1|0
1735798800000|2025-01-02 06:20:00|2754.2|2752.2|2755.3|2753.3|2755.6|2753.6|2753.5|2751.5|0
1735799100000|2025-01-02 06:25:00|2755.4|2753.4|2752.5|2750.5|2755.4|2753.4|2752.2|2750.2|0
1735799400000|2025-01-02 06:30:00|2752.8|2750.8|2752.9|2750.9|2754.2|2752.2|2751.5|2749.5|0
1735799700000|2025-01-02 06:35:00|2753.1|2751.1|2753.7|2751.7|2753.8|2751.8|2752.5|2750.5|0
1735800000000|2025-01-02 06:40:00|2753.5|2751.5|2754.4|2752.4|2754.5|2752.5|2753.4|2751.4|0
1735800300000|2025-01-02 06:45:00|2754.3|2752.3|2754.4|2752.4|2754.7|2752.7|2753.5|2751.5|0
1735800600000|2025-01-02 06:50:00|2754.7|2752.7|2754.9|2752.9|2755.2|2753.2|2754|2752|0
1735800900000|2025-01-02 06:55:00|2755.1|2753.1|2754.4|2752.4|2755.6|2753.6|2753.8|2751.8|0
1735801200000|2025-01-02 07:00:00|2754.6|2752.6|2754.4|2752.4|2756|2754|2754.2|2752.2|0
1735801500000|2025-01-02 07:05:00|2754.6|2752.6|2754.7|2752.7|2755|2753|2754.1|2752.1|0
1735801800000|2025-01-02 07:10:00|2754.6|2752.6|2754.7|2752.7|2755.1|2753.1|2754.4|2752.4|0
1735802100000|2025-01-02 07:15:00|2754.8|2752.8|2755.7|2753.7|2755.8|2753.8|2754.5|2752.5|0
1735802400000|2025-01-02 07:20:00|2755.8|2753.8|2756.6|2754.6|2756.6|2754.6|2755.6|2753.6|0
1735802700000|2025-01-02 07:25:00|2756.8|2754.8|2756.7|2754.7|2757|2755|2756|2754|0
1735803000000|2025-01-02 07:30:00|2756.8|2754.8|2755.4|2753.4|2756.8|2754.8|2754.9|2752.9|0
1735803300000|2025-01-02 07:35:00|2755.5|2753.5|2755.1|2753.1|2755.7|2753.7|2755.1|2753.1|0
1735803600000|2025-01-02 07:40:00|2755|2753|2752.6|2750.6|2755|2753|2752.5|2750.5|0
1735803900000|2025-01-02 07:45:00|2752.4|2750.4|2751.8|2749.8|2752.4|2750.4|2750.7|2748.7|0
1735804200000|2025-01-02 07:50:00|2751.7|2749.7|2753.5|2751.5|2753.6|2751.6|2751.7|2749.7|0
1735804500000|2025-01-02 07:55:00|2753.6|2751.6|2753.1|2751.1|2755.5|2753.5|2752.8|2750.8|0
1735804800000|2025-01-02 08:00:00|2754.4|2752.4|2758|2756|2758.6|2756.6|2753.3|2751.3|0
1735805100000|2025-01-02 08:05:00|2757.9|2755.9|2758.5|2756.5|2759.7|2757.7|2757.4|2755.4|0
1735805400000|2025-01-02 08:10:00|2758.6|2756.6|2759.3|2757.3|2760.1|2758.1|2757.4|2755.4|0
1735805700000|2025-01-02 08:15:00|2759.2|2757.2|2757.1|2755.1|2759.3|2757.3|2756.9|2754.9|0
1735806000000|2025-01-02 08:20:00|2757.2|2755.2|2753.9|2751.9|2757.2|2755.2|2753.9|2751.9|0
1735806300000|2025-01-02 08:25:00|2753.8|2751.8|2749|2747|2753.9|2751.9|2748.9|2746.9|0
1735806600000|2025-01-02 08:30:00|2749.2|2747.2|2748.9|2746.9|2750.7|2748.7|2747.8|2745.8|0
1735806900000|2025-01-02 08:35:00|2749.1|2747.1|2750.7|2748.7|2752.3|2750.3|2748.5|2746.5|0
1735807200000|2025-01-02 08:40:00|2750.9|2748.9|2750.3|2748.3|2754|2752|2750.1|2748.1|0
1735807500000|2025-01-02 08:45:00|2750.5|2748.5|2753|2751|2753.9|2751.9|2749.5|2747.5|0
1735807800000|2025-01-02 08:50:00|2753.2|2751.2|2752.2|2750.2|2753.8|2751.8|2751.9|2749.9|0
1735808100000|2025-01-02 08:55:00|2752.3|2750.3|2754.1|2752.1|2755.4|2753.4|2752.3|2750.3|0
1735808400000|2025-01-02 09:00:00|2753.8|2751.8|2754.9|2752.9|2755.1|2753.1|2752.4|2750.4|0
1735808700000|2025-01-02 09:05:00|2754.7|2752.7|2756.3|2754.3|2756.7|2754.7|2754.7|2752.7|0
1735809000000|2025-01-02 09:10:00|2756.4|2754.4|2755.8|2753.8|2757.4|2755.4|2754.9|2752.9|0
1735809300000|2025-01-02 09:15:00|2755.9|2753.9|2756.2|2754.2|2756.7|2754.7|2755.2|2753.2|0
1735809600000|2025-01-02 09:20:00|2756.1|2754.1|2756.7|2754.7|2756.9|2754.9|2755.5|2753.5|0
1735809900000|2025-01-02 09:25:00|2756.6|2754.6|2756.4|2754.4|2756.7|2754.7|2754.6|2752.6|0
1735810200000|2025-01-02 09:30:00|2756.2|2754.2|2756.1|2754.1|2756.8|2754.8|2755.3|2753.3|0
1735810500000|2025-01-02 09:35:00|2756.3|2754.3|2752.1|2750.1|2756.4|2754.4|2751.6|2749.6|0
1735810800000|2025-01-02 09:40:00|2752.2|2750.2|2755.6|2753.6|2755.9|2753.9|2751.6|2749.6|0
1735811100000|2025-01-02 09:45:00|2755.5|2753.5|2756.7|2754.7|2756.9|2754.9|2755.3|2753.3|0
1735811400000|2025-01-02 09:50:00|2757|2755|2755.3|2753.3|2757.1|2755.1|2754.9|2752.9|0
1735811700000|2025-01-02 09:55:00|2755.1|2753.1|2756.7|2754.7|2757|2755|2754.9|2752.9|0
1735812000000|2025-01-02 10:00:00|2756.9|2754.9|2755.8|2753.8|2757.4|2755.4|2755.6|2753.6|0
1735812300000|2025-01-02 10:05:00|2755.9|2753.9|2756.1|2754.1|2756.2|2754.2|2754.4|2752.4|0
1735812600000|2025-01-02 10:10:00|2756|2754|2755.4|2753.4|2756.2|2754.2|2754.5|2752.5|0
1735812900000|2025-01-02 10:15:00|2755.3|2753.3|2757.1|2755.1|2757.1|2755.1|2754.8|2752.8|0
1735813200000|2025-01-02 10:20:00|2757|2755|2755|2753|2757|2755|2754.7|2752.7|0
1735813500000|2025-01-02 10:25:00|2754.8|2752.8|2755.7|2753.7|2755.9|2753.9|2754.5|2752.5|0
1735813800000|2025-01-02 10:30:00|2755.6|2753.6|2756.3|2754.3|2756.6|2754.6|2755.2|2753.2|0
1735814100000|2025-01-02 10:35:00|2756.2|2754.2|2756.9|2754.9|2757.1|2755.1|2756.2|2754.2|0
1735814400000|2025-01-02 10:40:00|2757|2755|2756.8|2754.8|2757.3|2755.3|2756.3|2754.3|0
1735814700000|2025-01-02 10:45:00|2756.9|2754.9|2756.1|2754.1|2757.3|2755.3|2756|2754|0
1735815000000|2025-01-02 10:50:00|2756.2|2754.2|2754.3|2752.3|2756.3|2754.3|2753.4|2751.4|0
1735815300000|2025-01-02 10:55:00|2754.2|2752.2|2756.1|2754.1|2756.2|2754.2|2754.2|2752.2|0
1735815600000|2025-01-02 11:00:00|2756.2|2754.2|2755.1|2753.1|2756.4|2754.4|2754|2752|0
1735815900000|2025-01-02 11:05:00|2755.2|2753.2|2755.6|2753.6|2756.1|2754.1|2754.6|2752.6|0
1735816200000|2025-01-02 11:10:00|2755.5|2753.5|2756.3|2754.3|2757|2755|2755.5|2753.5|0
1735816500000|2025-01-02 11:15:00|2756.4|2754.4|2756.4|2754.4|2756.8|2754.8|2755.7|2753.7|0
1735816800000|2025-01-02 11:20:00|2756.3|2754.3|2756.1|2754.1|2756.5|2754.5|2755.9|2753.9|0
1735817100000|2025-01-02 11:25:00|2756|2754|2756.8|2754.8|2757.3|2755.3|2755.7|2753.7|0
1735817400000|2025-01-02 11:30:00|2757|2755|2755.3|2753.3|2757|2755|2754.9|2752.9|0
1735817700000|2025-01-02 11:35:00|2755.2|2753.2|2756.2|2754.2|2756.4|2754.4|2755.2|2753.2|0
1735818000000|2025-01-02 11:40:00|2756.4|2754.4|2758|2756|2758.1|2756.1|2755.7|2753.7|0
1735818300000|2025-01-02 11:45:00|2757.9|2755.9|2759.2|2757.2|2759.7|2757.7|2757.9|2755.9|0
1735818600000|2025-01-02 11:50:00|2758.9|2756.9|2759.9|2757.9|2759.9|2757.9|2758.5|2756.5|0
1735818900000|2025-01-02 11:55:00|2759.7|2757.7|2761.8|2759.8|2761.9|2759.9|2759.5|2757.5|0
1735819200000|2025-01-02 12:00:00|2761.7|2759.7|2762.3|2760.3|2763.2|2761.2|2761.6|2759.6|0
1735819500000|2025-01-02 12:05:00|2762.4|2760.4|2763.1|2761.1|2763.4|2761.4|2761.4|2759.4|0
1735819800000|2025-01-02 12:10:00|2763.2|2761.2|2763.8|2761.8|2763.9|2761.9|2762.1|2760.1|0
1735820100000|2025-01-02 12:15:00|2763.9|2761.9|2763.2|2761.2|2764.2|2762.2|2762.8|2760.8|0
1735820400000|2025-01-02 12:20:00|2763.4|2761.4|2763.2|2761.2|2763.7|2761.7|2762.8|2760.8|0
1735820700000|2025-01-02 12:25:00|2763.3|2761.3|2763.4|2761.4|2763.6|2761.6|2762.6|2760.6|0
1735821000000|2025-01-02 12:30:00|2763.3|2761.3|2761.4|2759.4|2763.8|2761.8|2761.4|2759.4|0
1735821300000|2025-01-02 12:35:00|2761.3|2759.3|2761.4|2759.4|2762.1|2760.1|2761|2759|0
1735821600000|2025-01-02 12:40:00|2761.6|2759.6|2760.1|2758.1|2761.6|2759.6|2759.2|2757.2|0
1735821900000|2025-01-02 12:45:00|2760.2|2758.2|2759.3|2757.3|2760.3|2758.3|2758.7|2756.7|0
1735822200000|2025-01-02 12:50:00|2759.2|2757.2|2758.5|2756.5|2759.3|2757.3|2757.3|2755.3|0
1735822500000|2025-01-02 12:55:00|2758.4|2756.4|2759.8|2757.8|2760.2|2758.2|2758.3|2756.3|0
1735822800000|2025-01-02 13:00:00|2759.9|2757.9|2759.3|2757.3|2760.1|2758.1|2758.8|2756.8|0
1735823100000|2025-01-02 13:05:00|2759.2|2757.2|2758.5|2756.5|2759.9|2757.9|2758.5|2756.5|0
1735823400000|2025-01-02 13:10:00|2758.4|2756.4|2757|2755|2758.4|2756.4|2756.8|2754.8|0
1735823700000|2025-01-02 13:15:00|2756.9|2754.9|2754.9|2752.9|2757.3|2755.3|2754.7|2752.7|0
1735824000000|2025-01-02 13:20:00|2754.8|2752.8|2753.2|2751.2|2755.4|2753.4|2753|2751|0
1735824300000|2025-01-02 13:25:00|2753.1|2751.1|2752.7|2750.7|2753.1|2751.1|2751.6|2749.6|0
1735824600000|2025-01-02 13:30:00|2752.8|2750.8|2755.8|2753.8|2755.9|2753.9|2751.7|2749.7|0
1735824900000|2025-01-02 13:35:00|2755.6|2753.6|2755.4|2753.4|2756.2|2754.2|2754.1|2752.1|0
1735825200000|2025-01-02 13:40:00|2755.3|2753.3|2754.4|2752.4|2755.8|2753.8|2754.4|2752.4|0
1735825500000|2025-01-02 13:45:00|2754.3|2752.3|2753.1|2751.1|2754.6|2752.6|2752.3|2750.3|0
1735825800000|2025-01-02 13:50:00|2752.9|2750.9|2753.3|2751.3|2753.7|2751.7|2751.1|2749.1|0
1735826100000|2025-01-02 13:55:00|2753.2|2751.2|2752.2|2750.2|2753.5|2751.5|2751.5|2749.5|0
1735826400000|2025-01-02 14:00:00|2751.9|2749.9|2749.6|2747.6|2752.7|2750.7|2747.2|2745.2|0
1735826700000|2025-01-02 14:05:00|2749.7|2747.7|2749.7|2747.7|2751.2|2749.2|2748.9|2746.9|0
1735827000000|2025-01-02 14:10:00|2749.6|2747.6|2751.7|2749.7|2752.1|2750.1|2749.3|2747.3|0
1735827300000|2025-01-02 14:15:00|2751.6|2749.6|2750.2|2748.2|2753.2|2751.2|2750|2748|0
1735827600000|2025-01-02 14:20:00|2750.1|2748.1|2749.4|2747.4|2750.5|2748.5|2748.8|2746.8|0
1735827900000|2025-01-02 14:25:00|2749.2|2747.2|2748|2746|2749.9|2747.9|2747.7|2745.7|0
1735828200000|2025-01-02 14:30:00|2748.2|2746.2|2744.3|2742.3|2750.4|2748.4|2743|2741|0
1735828500000|2025-01-02 14:35:00|2744.2|2742.2|2741.9|2739.9|2746.9|2744.9|2741.8|2739.8|0
1735828800000|2025-01-02 14:40:00|2742|2740|2748.2|2746.2|2749|2747|2741.3|2739.3|0
1735829100000|2025-01-02 14:45:00|2748.4|2746.4|2753.3|2751.3|2753.6|2751.6|2747.9|2745.9|0
1735829400000|2025-01-02 14:50:00|2753.5|2751.5|2756.8|2754.8|2756.8|2754.8|2751|2749|0
1735829700000|2025-01-02 14:55:00|2756.7|2754.7|2757.6|2755.6|2758.1|2756.1|2756|2754|0
1735830000000|2025-01-02 15:00:00|2757.8|2755.8|2758.3|2756.3|2759.8|2757.8|2755.9|2753.9|0
1735830300000|2025-01-02 15:05:00|2758.2|2756.2|2758.5|2756.5|2760.3|2758.3|2756.8|2754.8|0
1735830600000|2025-01-02 15:10:00|2758.2|2756.2|2759.3|2757.3|2760.2|2758.2|2757.3|2755.3|0
1735830900000|2025-01-02 15:15:00|2759.4|2757.4|2756.7|2754.7|2760.7|2758.7|2756.1|2754.1|0
1735831200000|2025-01-02 15:20:00|2756.8|2754.8|2752.2|2750.2|2757.4|2755.4|2750.3|2748.3|0
1735831500000|2025-01-02 15:25:00|2752|2750|2755.7|2753.7|2757.2|2755.2|2751.7|2749.7|0
1735831800000|2025-01-02 15:30:00|2755.6|2753.6|2755.2|2753.2|2757.3|2755.3|2751.4|2749.4|0
1735832100000|2025-01-02 15:35:00|2755.5|2753.5|2755.6|2753.6|2759.4|2757.4|2753.9|2751.9|0
1735832400000|2025-01-02 15:40:00|2755.4|2753.4|2757.1|2755.1|2757.5|2755.5|2753|2751|0
1735832700000|2025-01-02 15:45:00|2756.9|2754.9|2760|2758|2760.7|2758.7|2755.1|2753.1|0
1735833000000|2025-01-02 15:50:00|2759.9|2757.9|2760.4|2758.4|2761.9|2759.9|2756|2754|0
1735833300000|2025-01-02 15:55:00|2760.5|2758.5|2757.6|2755.6|2761.1|2759.1|2756.4|2754.4|0
1735833600000|2025-01-02 16:00:00|2757.7|2755.7|2752.1|2750.1|2758.5|2756.5|2750.5|2748.5|0
1735833900000|2025-01-02 16:05:00|2752.2|2750.2|2754.7|2752.7|2755.1|2753.1|2751.5|2749.5|0
1735834200000|2025-01-02 16:10:00|2754.6|2752.6|2756.7|2754.7|2758.3|2756.3|2752.9|2750.9|0
1735834500000|2025-01-02 16:15:00|2756.6|2754.6|2759.9|2757.9|2760.1|2758.1|2755|2753|0
1735834800000|2025-01-02 16:20:00|2759.8|2757.8|2760|2758|2761.3|2759.3|2756.1|2754.1|0
1735835100000|2025-01-02 16:25:00|2759.9|2757.9|2762.3|2760.3|2762.5|2760.5|2759.2|2757.2|0
1735835400000|2025-01-02 16:30:00|2762.1|2760.1|2762.3|2760.3|2763.1|2761.1|2759.8|2757.8|0
1735835700000|2025-01-02 16:35:00|2762.4|2760.4|2764.2|2762.2|2764.9|2762.9|2762.2|2760.2|0
1735836000000|2025-01-02 16:40:00|2764.1|2762.1|2764.2|2762.2|2765.8|2763.8|2763.8|2761.8|0
1735836300000|2025-01-02 16:45:00|2764.3|2762.3|2766.8|2764.8|2766.9|2764.9|2763.6|2761.6|0
1735836600000|2025-01-02 16:50:00|2766.9|2764.9|2763.7|2761.7|2767.1|2765.1|2762.4|2760.4|0
1735836900000|2025-01-02 16:55:00|2763.8|2761.8|2764.3|2762.3|2764.8|2762.8|2762.5|2760.5|0
1735837200000|2025-01-02 17:00:00|2764.4|2762.4|2767.2|2765.2|2767.2|2765.2|2763.8|2761.8|0
1735837500000|2025-01-02 17:05:00|2767.1|2765.1|2762.8|2760.8|2767.1|2765.1|2762|2760|0
1735837800000|2025-01-02 17:10:00|2762.7|2760.7|2765.9|2763.9|2767.1|2765.1|2762.7|2760.7|0
1735838100000|2025-01-02 17:15:00|2765.7|2763.7|2764|2762|2766.1|2764.1|2763.1|2761.1|0
1735838400000|2025-01-02 17:20:00|2763.9|2761.9|2761.4|2759.4|2764|2762|2760.2|2758.2|0
1735838700000|2025-01-02 17:25:00|2761.2|2759.2|2754.6|2752.6|2761.2|2759.2|2754.2|2752.2|0
1735839000000|2025-01-02 17:30:00|2754.5|2752.5|2752.6|2750.6|2754.7|2752.7|2751.3|2749.3|0
1735839300000|2025-01-02 17:35:00|2752.4|2750.4|2748|2746|2753.1|2751.1|2747.3|2745.3|0
1735839600000|2025-01-02 17:40:00|2747.8|2745.8|2744.7|2742.7|2748.7|2746.7|2743.6|2741.6|0
1735839900000|2025-01-02 17:45:00|2744.9|2742.9|2740.6|2738.6|2745.5|2743.5|2740.6|2738.6|0
1735840200000|2025-01-02 17:50:00|2740.4|2738.4|2746.7|2744.7|2748.9|2746.9|2739.6|2737.6|0
1735840500000|2025-01-02 17:55:00|2746.6|2744.6|2749|2747|2750.2|2748.2|2745.9|2743.9|0
1735840800000|2025-01-02 18:00:00|2749.1|2747.1|2744.2|2742.2|2749.3|2747.3|2743.2|2741.2|0
1735841100000|2025-01-02 18:05:00|2744.7|2742.7|2747.9|2745.9|2749.8|2747.8|2744|2742|0
1735841400000|2025-01-02 18:10:00|2748|2746|2743.4|2741.4|2748.1|2746.1|2742.8|2740.8|0
1735841700000|2025-01-02 18:15:00|2743.5|2741.5|2743.1|2741.1|2743.8|2741.8|2740.5|2738.5|0
1735842000000|2025-01-02 18:20:00|2743.2|2741.2|2743|2741|2746.2|2744.2|2742.1|2740.1|0
1735842300000|2025-01-02 18:25:00|2742.9|2740.9|2744.1|2742.1|2744.2|2742.2|2741.4|2739.4|0
1735842600000|2025-01-02 18:30:00|2743.7|2741.7|2740|2738|2743.7|2741.7|2739.1|2737.1|0
1735842900000|2025-01-02 18:35:00|2740.1|2738.1|2741.7|2739.7|2744.6|2742.6|2739.7|2737.7|0
1735843200000|2025-01-02 18:40:00|2741.6|2739.6|2745.5|2743.5|2745.8|2743.8|2739.9|2737.9|0
1735843500000|2025-01-02 18:45:00|2745.6|2743.6|2741.5|2739.5|2745.7|2743.7|2740.3|2738.3|0
1735843800000|2025-01-02 18:50:00|2741.4|2739.4|2738.8|2736.8|2742.1|2740.1|2738.3|2736.3|0
1735844100000|2025-01-02 18:55:00|2739|2737|2743.5|2741.5|2743.9|2741.9|2738.9|2736.9|0
1735844400000|2025-01-02 19:00:00|2743.3|2741.3|2745.4|2743.4|2745.9|2743.9|2742.2|2740.2|0
1735844700000|2025-01-02 19:05:00|2745.2|2743.2|2745.3|2743.3|2747.5|2745.5|2743.9|2741.9|0
1735845000000|2025-01-02 19:10:00|2745.4|2743.4|2745.1|2743.1|2746.7|2744.7|2744.5|2742.5|0
1735845300000|2025-01-02 19:15:00|2745.2|2743.2|2746.5|2744.5|2747.4|2745.4|2744.7|2742.7|0
1735845600000|2025-01-02 19:20:00|2746.6|2744.6|2748.7|2746.7|2749|2747|2745.9|2743.9|0
1735845900000|2025-01-02 19:25:00|2748.6|2746.6|2749.4|2747.4|2750.2|2748.2|2747.6|2745.6|0
1735846200000|2025-01-02 19:30:00|2749.3|2747.3|2748.7|2746.7|2749.7|2747.7|2747.1|2745.1|0
1735846500000|2025-01-02 19:35:00|2748.6|2746.6|2746.9|2744.9|2748.7|2746.7|2746|2744|0
1735846800000|2025-01-02 19:40:00|2746.8|2744.8|2746.9|2744.9|2748.2|2746.2|2746.3|2744.3|0
1735847100000|2025-01-02 19:45:00|2747|2745|2749.5|2747.5|2750.6|2748.6|2745.3|2743.3|0
1735847400000|2025-01-02 19:50:00|2749.6|2747.6|2750.4|2748.4|2751.6|2749.6|2749|2747|0
1735847700000|2025-01-02 19:55:00|2750.2|2748.2|2745.1|2743.1|2750.2|2748.2|2744.8|2742.8|0
1735848000000|2025-01-02 20:00:00|2745.3|2743.3|2749.5|2747.5|2750|2748|2745.3|2743.3|0
1735848300000|2025-01-02 20:05:00|2749.3|2747.3|2750.2|2748.2|2750.6|2748.6|2748.5|2746.5|0
1735848600000|2025-01-02 20:10:00|2750.1|2748.1|2752.9|2750.9|2753.9|2751.9|2750|2748|0
1735848900000|2025-01-02 20:15:00|2752.7|2750.7|2752.4|2750.4|2752.7|2750.7|2750.9|2748.9|0
1735849200000|2025-01-02 20:20:00|2752.7|2750.7|2752.6|2750.6|2753.7|2751.7|2751.4|2749.4|0
1735849500000|2025-01-02 20:25:00|2752.5|2750.5|2753.2|2751.2|2754.1|2752.1|2752.2|2750.2|0
1735849800000|2025-01-02 20:30:00|2753.1|2751.1|2752.1|2750.1|2755.2|2753.2|2751.4|2749.4|0
1735850100000|2025-01-02 20:35:00|2752.2|2750.2|2751.1|2749.1|2752.2|2750.2|2749.7|2747.7|0
1735850400000|2025-01-02 20:40:00|2751.3|2749.3|2751.5|2749.5|2752.7|2750.7|2750.9|2748.9|0
1735850700000|2025-01-02 20:45:00|2751.4|2749.4|2753.1|2751.1|2754.1|2752.1|2750.9|2748.9|0
1735851000000|2025-01-02 20:50:00|2753.2|2751.2|2750.2|2748.2|2755|2753|2750.2|2748.2|0
1735851300000|2025-01-02 20:55:00|2750.3|2748.3|2750.4|2748.4|2751.9|2749.9|2748.5|2746.5|0
1735851600000|2025-01-02 21:00:00|2750.5|2748.5|2753.4|2751.4|2753.8|2751.8|2750|2748|0
1735851900000|2025-01-02 21:05:00|2753.3|2751.3|2753.9|2751.9|2754.3|2752.3|2752.2|2750.2|0
1735852200000|2025-01-02 21:10:00|2753.7|2751.7|2753.8|2751.8|2753.9|2751.9|2753|2751|0
1735852500000|2025-01-02 21:15:00|2753.7|2751.7|2753.4|2751.4|2753.8|2751.8|2753|2751|0
1735852800000|2025-01-02 21:20:00|2753.3|2751.3|2753.6|2751.6|2753.6|2751.6|2753.1|2751.1|0
1735853100000|2025-01-02 21:25:00|2753.8|2751.8|2753.6|2751.6|2753.8|2751.8|2753.1|2751.1|0
1735853400000|2025-01-02 21:30:00|2753.7|2751.7|2753.1|2751.1|2753.7|2751.7|2753|2751|0
1735853700000|2025-01-02 21:35:00|2753|2751|2752.5|2750.5|2753|2751|2752.4|2750.4|0
1735854000000|2025-01-02 21:40:00|2752.4|2750.4|2752.4|2750.4|2752.8|2750.8|2752|2750|0
1735854300000|2025-01-02 21:45:00|2752.3|2750.3|2752.9|2750.9|2753.1|2751.1|2752.1|2750.1|0
1735854600000|2025-01-02 21:50:00|2753|2751|2752.1|2750.1|2753.3|2751.3|2752|2750|0
1735854900000|2025-01-02 21:55:00|2752|2750|2752|2750|2752.2|2750.2|2751.8|2749.8|0
1735855200000|2025-01-02 22:00:00|2752.1|2750.1|2752|2750|2752.1|2750.1|2752|2750|0
1735855500000|2025-01-02 22:05:00|2752.1|2750.1|2752|2750|2752.1|2750.1|2752|2750|0
1735856100000|2025-01-02 22:15:00|2751.9|2749.9|2752.1|2750.1|2752.1|2750.1|2751.9|2749.9|0
1735856400000|2025-01-02 22:20:00|2752|2750|2752|2750|2752|2750|2752|2750|0
1735857000000|2025-01-02 22:30:00|2751.9|2749.9|2752|2750|2752|2750|2751.9|2749.9|0
1735857300000|2025-01-02 22:35:00|2751.9|2749.9|2751.9|2749.9|2751.9|2749.9|2751.9|2749.9|0
1735857600000|2025-01-02 22:40:00|2752|2750|2752|2750|2752|2750|2752|2750|0
1735857900000|2025-01-02 22:45:00|2751.7|2749.7|2751.9|2749.9|2751.9|2749.9|2751.7|2749.7|0
1735858200000|2025-01-02 22:50:00|2752|2750|2752.1|2750.1|2752.1|2750.1|2751.9|2749.9|0
1735858500000|2025-01-02 22:55:00|2752|2750|2752.2|2750.2|2752.2|2750.2|2752|2750|0
1735858800000|2025-01-02 23:00:00|2751.7|2749.7|2753.1|2751.1|2753.3|2751.3|2750.9|2748.9|0
1735859100000|2025-01-02 23:05:00|2752.9|2750.9|2753.8|2751.8|2753.8|2751.8|2752.5|2750.5|0
1735859400000|2025-01-02 23:10:00|2753.6|2751.6|2754.3|2752.3|2755|2753|2753.4|2751.4|0
1735859700000|2025-01-02 23:15:00|2754.2|2752.2|2755|2753|2755.3|2753.3|2754|2752|0
1735860000000|2025-01-02 23:20:00|2754.9|2752.9|2754.1|2752.1|2754.9|2752.9|2754.1|2752.1|0
1735860300000|2025-01-02 23:25:00|2754.2|2752.2|2752.8|2750.8|2754.4|2752.4|2752.3|2750.3|0
1735860600000|2025-01-02 23:30:00|2752.7|2750.7|2748.3|2746.3|2753|2751|2748.2|2746.2|0
1735860900000|2025-01-02 23:35:00|2748.4|2746.4|2748.3|2746.3|2749.8|2747.8|2748.1|2746.1|0
1735861200000|2025-01-02 23:40:00|2748.2|2746.2|2751.4|2749.4|2751.8|2749.8|2747.9|2745.9|0
1735861500000|2025-01-02 23:45:00|2751.3|2749.3|2749.6|2748.4|2753.1|2751.9|2747.1|2745.9|395
1735861800000|2025-01-02 23:50:00|2749.4|2748.2|2751.9|2750.7|2752.4|2751.2|2749.4|2748.2|191
1735862100000|2025-01-02 23:55:00|2751.6|2750.4|2750.6|2749.4|2751.9|2750.7|2750.4|2749.2|89
1735862400000|2025-01-03 00:00:00|2750.4|2749.6|2744.4|2743.6|2750.4|2749.6|2743.9|2743.1|248
1735862700000|2025-01-03 00:05:00|2744.2|2743.4|2745.7|2744.9|2745.7|2744.9|2742.4|2741.6|137
1735863000000|2025-01-03 00:10:00|2746.2|2745.4|2744.7|2743.9|2746.7|2745.9|2743.7|2742.9|114
1735863300000|2025-01-03 00:15:00|2744.4|2743.6|2743.2|2742.4|2745.2|2744.4|2743.2|2742.4|88
1735863600000|2025-01-03 00:20:00|2743.4|2742.6|2741.9|2741.1|2743.7|2742.9|2741.2|2740.4|76
1735863900000|2025-01-03 00:25:00|2742.2|2741.4|2744.7|2743.9|2745.7|2744.9|2741.7|2740.9|55
1735864200000|2025-01-03 00:30:00|2745.2|2744.4|2740.7|2739.9|2745.2|2744.4|2740.2|2739.4|143
1735864500000|2025-01-03 00:35:00|2740.9|2740.1|2741.7|2740.9|2741.7|2740.9|2739.7|2738.9|106
1735864800000|2025-01-03 00:40:00|2742.7|2741.9|2740.7|2739.9|2742.9|2742.1|2740.4|2739.6|202
1735865100000|2025-01-03 00:45:00|2741.7|2740.9|2741.2|2740.4|2742.4|2741.6|2740.2|2739.4|232
1735865400000|2025-01-03 00:50:00|2741.7|2740.9|2740.2|2739.4|2741.7|2740.9|2740.2|2739.4|135
1735865700000|2025-01-03 00:55:00|2740.7|2739.9|2740.2|2739.4|2740.9|2740.1|2739.7|2738.9|174
1735866000000|2025-01-03 01:00:00|2740.4|2739.6|2741.7|2740.9|2742.2|2741.4|2740.2|2739.4|101
1735866300000|2025-01-03 01:05:00|2741.4|2740.6|2741.7|2740.9|2742.2|2741.4|2741.2|2740.4|88
1735866600000|2025-01-03 01:10:00|2741.2|2740.4|2741.2|2740.4|2741.7|2740.9|2740.2|2739.4|135
1735866900000|2025-01-03 01:15:00|2740.7|2739.9|2739.7|2738.9|2741.2|2740.4|2739.7|2738.9|120
1735867200000|2025-01-03 01:20:00|2739.9|2739.1|2739.7|2738.9|2739.9|2739.1|2738.7|2737.9|113
1735867500000|2025-01-03 01:25:00|2739.2|2738.4|2738.7|2737.9|2739.2|2738.4|2737.2|2736.4|223
1735867800000|2025-01-03 01:30:00|2738.9|2738.1|2738.7|2737.9|2739.2|2738.4|2738.2|2737.4|110
1735868100000|2025-01-03 01:35:00|2739.2|2738.4|2737.4|2736.6|2739.2|2738.4|2736.7|2735.9|189
1735868400000|2025-01-03 01:40:00|2737.2|2736.4|2737.7|2736.9|2738.2|2737.4|2737.2|2736.4|150
1735868700000|2025-01-03 01:45:00|2737.2|2736.4|2735.7|2734.9|2737.2|2736.4|2735.7|2734.9|85
1735869000000|2025-01-03 01:50:00|2736.2|2735.4|2736.7|2735.9|2737.2|2736.4|2736.2|2735.4|203
1735869300000|2025-01-03 01:55:00|2736.2|2735.4|2735.7|2734.9|2736.7|2735.9|2735.7|2734.9|145
1735869600000|2025-01-03 02:00:00|2735.2|2734.4|2735.7|2734.9|2736.4|2735.6|2735.2|2734.4|108
1735869900000|2025-01-03 02:05:00|2735.2|2734.4|2735.2|2734.4|2735.7|2734.9|2734.7|2733.9|182
1735870200000|2025-01-03 02:10:00|2735.4|2734.6|2738.2|2737.4|2738.7|2737.9|2735.2|2734.4|105
1735870500000|2025-01-03 02:15:00|2738.4|2737.6|2738.2|2737.4|2738.4|2737.6|2738.2|2737.4|88
1735870800000|2025-01-03 02:20:00|2738.7|2737.9|2738.7|2737.9|2739.7|2738.9|2737.7|2736.9|95
1735871100000|2025-01-03 02:25:00|2738.2|2737.4|2739.2|2738.4|2739.2|2738.4|2738.2|2737.4|176
1735871400000|2025-01-03 02:30:00|2739.4|2738.2|2737.4|2736.2|2739.4|2738.2|2736.9|2735.7|102
1735871700000|2025-01-03 02:35:00|2737.9|2736.7|2738.9|2737.7|2738.9|2737.7|2737.4|2736.2|95
1735872000000|2025-01-03 02:40:00|2739.1|2737.9|2738.4|2737.2|2739.1|2737.9|2737.9|2736.7|241
1735872300000|2025-01-03 02:45:00|2737.9|2736.7|2736.9|2735.7|2737.9|2736.7|2736.9|2735.7|68
1735872600000|2025-01-03 02:50:00|2736.4|2735.2|2736.4|2735.2|2736.9|2735.7|2736.1|2734.9|61
1735872900000|2025-01-03 02:55:00|2736.6|2735.4|2736.4|2735.2|2736.9|2735.7|2735.4|2734.2|201
1735873200000|2025-01-03 03:00:00|2736.9|2735.7|2736.4|2735.2|2737.4|2736.2|2736.4|2735.2|74
1735873500000|2025-01-03 03:05:00|2736.9|2735.7|2735.4|2734.2|2737.4|2736.2|2734.9|2733.7|137
1735873800000|2025-01-03 03:10:00|2735.1|2733.9|2734.9|2733.7|2735.4|2734.2|2733.9|2732.7|27
1735874100000|2025-01-03 03:15:00|2734.6|2733.4|2735.4|2734.2|2735.4|2734.2|2734.4|2733.2|55
1735874400000|2025-01-03 03:20:00|2735.1|2733.9|2735.9|2734.7|2735.9|2734.7|2735.1|2733.9|41
1735874700000|2025-01-03 03:25:00|2736.4|2735.2|2734.9|2733.7|2736.4|2735.2|2734.9|2733.7|43
1735875000000|2025-01-03 03:30:00|2734.7|2733.9|2732.7|2731.9|2734.9|2734.1|2732.7|2731.9|86
1735875300000|2025-01-03 03:35:00|2732.4|2731.6|2732.2|2731.4|2732.7|2731.9|2731.2|2730.4|157
1735875600000|2025-01-03 03:40:00|2732.7|2731.9|2734.9|2734.1|2734.9|2734.1|2732.4|2731.6|158
1735875900000|2025-01-03 03:45:00|2734.7|2733.9|2734.9|2734.1|2735.2|2734.4|2734.2|2733.4|39
1735876200000|2025-01-03 03:50:00|2734.7|2733.9|2734.7|2733.9|2734.7|2733.9|2734.2|2733.4|64
1735876500000|2025-01-03 03:55:00|2734.9|2734.1|2734.2|2733.4|2735.2|2734.4|2732.7|2731.9|75
1735876800000|2025-01-03 04:00:00|2733.9|2733.1|2733.4|2732.6|2734.7|2733.9|2733.2|2732.4|32
1735877100000|2025-01-03 04:05:00|2733.7|2732.9|2734.2|2733.4|2734.2|2733.4|2733.4|2732.6|33
1735877400000|2025-01-03 04:10:00|2734.4|2733.6|2734.2|2733.4|2734.7|2733.9|2733.7|2732.9|26
1735877700000|2025-01-03 04:15:00|2733.9|2733.1|2735.2|2734.4|2735.2|2734.4|2733.9|2733.1|46
1735878000000|2025-01-03 04:20:00|2734.9|2734.1|2736.7|2735.9|2736.7|2735.9|2734.7|2733.9|72
1735878300000|2025-01-03 04:25:00|2736.4|2735.6|2736.7|2735.9|2736.7|2735.9|2736.2|2735.4|31
1735878600000|2025-01-03 04:30:00|2736.9|2736.1|2736.2|2735.4|2737.2|2736.4|2736.2|2735.4|21
1735878900000|2025-01-03 04:35:00|2735.7|2734.9|2735.2|2734.4|2735.7|2734.9|2734.9|2734.1|31
1735879200000|2025-01-03 04:40:00|2734.9|2734.1|2734.9|2734.1|2735.2|2734.4|2734.7|2733.9|34
1735879500000|2025-01-03 04:45:00|2735.2|2734.4|2736.2|2735.4|2736.2|2735.4|2735.2|2734.4|42
1735879800000|2025-01-03 04:50:00|2735.9|2735.1|2735.7|2734.9|2736.7|2735.9|2735.7|2734.9|15
1735880100000|2025-01-03 04:55:00|2735.4|2734.6|2733.9|2733.1|2735.7|2734.9|2733.7|2732.9|51
1735880400000|2025-01-03 05:00:00|2734.2|2733.4|2733.2|2732.4|2734.2|2733.4|2732.2|2731.4|51
1735880700000|2025-01-03 05:05:00|2733.4|2732.6|2733.2|2732.4|2733.9|2733.1|2732.7|2731.9|46
1735881000000|2025-01-03 05:10:00|2733.4|2732.6|2732.9|2732.1|2733.7|2732.9|2732.9|2732.1|34
1735881300000|2025-01-03 05:15:00|2733.2|2732.4|2730.9|2730.1|2733.2|2732.4|2730.9|2730.1|93
1735881600000|2025-01-03 05:20:00|2731.2|2730.4|2730.4|2729.6|2731.2|2730.4|2729.7|2728.9|126
1735881900000|2025-01-03 05:25:00|2730.2|2729.4|2730.2|2729.4|2730.7|2729.9|2729.7|2728.9|105
1735882200000|2025-01-03 05:30:00|2730.7|2729.9|2730.2|2729.4|2730.7|2729.9|2730.2|2729.4|57
1735882500000|2025-01-03 05:35:00|2730.4|2729.6|2731.7|2730.9|2731.7|2730.9|2730.2|2729.4|67
1735882800000|2025-01-03 05:40:00|2731.4|2730.6|2730.9|2730.1|2731.7|2730.9|2730.7|2729.9|43
1735883100000|2025-01-03 05:45:00|2731.2|2730.4|2731.9|2731.1|2732.2|2731.4|2730.7|2729.9|83
1735883400000|2025-01-03 05:50:00|2731.7|2730.9|2731.2|2730.4|2732.2|2731.4|2731.2|2730.4|30
1735883700000|2025-01-03 05:55:00|2730.7|2729.9|2731.7|2730.9|2731.9|2731.1|2730.7|2729.9|65
1735884000000|2025-01-03 06:00:00|2731.4|2730.6|2729.9|2729.1|2731.4|2730.6|2729.7|2728.9|49
1735884300000|2025-01-03 06:05:00|2729.7|2728.9|2729.4|2728.6|2730.2|2729.4|2728.2|2727.4|113
1735884600000|2025-01-03 06:10:00|2729.7|2728.9|2730.7|2729.9|2730.7|2729.9|2729.7|2728.9|15
1735884900000|2025-01-03 06:15:00|2730.4|2729.6|2732.2|2731.4|2732.2|2731.4|2730.4|2729.6|51
1735885200000|2025-01-03 06:20:00|2731.9|2731.1|2731.7|2730.9|2732.2|2731.4|2731.2|2730.4|60
1735885500000|2025-01-03 06:25:00|2732.2|2731.4|2735.7|2734.9|2735.7|2734.9|2732.2|2731.4|186
1735885800000|2025-01-03 06:30:00|2735.2|2734.4|2736.2|2735.4|2736.9|2736.1|2735.2|2734.4|80
1735886100000|2025-01-03 06:35:00|2736.4|2735.6|2738.5|2736.5|2739|2737.9|2736.4|2735.6|110
1735886400000|2025-01-03 06:40:00|2738.6|2736.6|2739.5|2737.5|2739.6|2737.6|2738.5|2736.5|0
1735886700000|2025-01-03 06:45:00|2739.4|2737.4|2737.6|2735.6|2739.6|2737.6|2737.4|2735.4|83
1735887000000|2025-01-03 06:50:00|2737.5|2735.5|2736.9|2734.9|2737.7|2735.7|2736.8|2734.8|0
1735887300000|2025-01-03 06:55:00|2736.8|2734.8|2736.2|2734.2|2737.4|2735.4|2736.1|2734.1|0
1735887600000|2025-01-03 07:00:00|2735.7|2733.7|2736.2|2734.2|2737.3|2735.3|2735.6|2733.6|0
1735887900000|2025-01-03 07:05:00|2736.1|2734.1|2735.6|2733.6|2736.5|2734.5|2735.5|2733.5|0
1735888200000|2025-01-03 07:10:00|2735.2|2733.2|2737.1|2735.1|2737.1|2735.1|2735.1|2733.1|0
1735888500000|2025-01-03 07:15:00|2737.2|2735.2|2738.5|2736.5|2739.2|2737.2|2737.1|2735.1|0
1735888800000|2025-01-03 07:20:00|2738.4|2736.4|2737|2735|2738.5|2736.5|2736.5|2734.5|0
1735889100000|2025-01-03 07:25:00|2737.1|2735.1|2737.6|2735.6|2738.1|2736.1|2736.9|2734.9|0
1735889400000|2025-01-03 07:30:00|2737.7|2735.7|2738.6|2736.6|2738.6|2736.6|2737.5|2735.5|0
1735889700000|2025-01-03 07:35:00|2738.4|2736.4|2738.1|2736.1|2738.8|2736.8|2737.9|2735.9|0
1735890000000|2025-01-03 07:40:00|2738|2736|2738.2|2736.2|2738.7|2736.7|2737.7|2735.7|0
1735890300000|2025-01-03 07:45:00|2738.3|2736.3|2737.4|2735.4|2738.3|2736.3|2737.2|2735.2|0
1735890600000|2025-01-03 07:50:00|2737.3|2735.3|2737.1|2735.1|2737.9|2735.9|2737.1|2735.1|0
1735890900000|2025-01-03 07:55:00|2737.2|2735.2|2737.6|2735.6|2737.9|2735.9|2737|2735|0
1735891200000|2025-01-03 08:00:00|2737.5|2735.5|2741.9|2740.7|2742.4|2741.2|2736.9|2735.5|351
1735891500000|2025-01-03 08:05:00|2742.1|2740.9|2741.9|2740.7|2742.9|2741.7|2741.6|2740.4|263
1735891800000|2025-01-03 08:10:00|2742.4|2741.2|2743.9|2742.7|2743.9|2742.7|2742.4|2741.2|194
1735892100000|2025-01-03 08:15:00|2743.4|2742.2|2743.9|2742.7|2744.9|2743.7|2742.9|2741.7|245
1735892400000|2025-01-03 08:20:00|2743.6|2742.4|2744.4|2743.2|2744.4|2743.2|2742.4|2741.2|225
1735892700000|2025-01-03 08:25:00|2745.4|2744.2|2741.4|2740.2|2745.4|2744.2|2741.4|2740.2|344
1735893000000|2025-01-03 08:30:00|2741.6|2740.4|2740.4|2739.2|2741.9|2740.7|2739.1|2737.9|178
1735893300000|2025-01-03 08:35:00|2740.1|2738.9|2739.4|2738.2|2740.9|2739.7|2739.1|2737.9|118
1735893600000|2025-01-03 08:40:00|2739.9|2738.7|2740.4|2739.2|2740.6|2739.4|2739.1|2737.9|222
1735893900000|2025-01-03 08:45:00|2740.1|2738.9|2738.6|2737.4|2740.6|2739.4|2738.4|2737.2|53
1735894200000|2025-01-03 08:50:00|2738.9|2737.7|2739.9|2738.7|2740.4|2739.2|2738.6|2737.4|41
1735894500000|2025-01-03 08:55:00|2740.1|2738.9|2739.4|2738.2|2740.1|2738.9|2738.9|2737.7|160
1735894800000|2025-01-03 09:00:00|2738.9|2737.7|2740.4|2739.2|2740.4|2739.2|2738.9|2737.7|133
1735895100000|2025-01-03 09:05:00|2740.1|2738.9|2742.6|2741.4|2743.6|2742.4|2740.1|2738.9|118
1735895400000|2025-01-03 09:10:00|2742.9|2741.7|2742.9|2741.7|2742.9|2741.7|2741.4|2740.2|32
1735895700000|2025-01-03 09:15:00|2742.6|2741.4|2742.4|2741.2|2743.9|2742.7|2742.4|2741.2|52
1735896000000|2025-01-03 09:20:00|2742.1|2740.9|2743.6|2742.4|2743.9|2742.7|2741.6|2740.4|37
1735896300000|2025-01-03 09:25:00|2743.4|2742.2|2743.9|2742.7|2743.9|2742.7|2743.1|2741.9|22
1735896600000|2025-01-03 09:30:00|2743.4|2742.2|2743.4|2742.2|2743.9|2742.7|2742.4|2741.2|57
1735896900000|2025-01-03 09:35:00|2743.1|2741.9|2743.4|2742.2|2743.9|2742.7|2742.9|2741.7|11
1735897200000|2025-01-03 09:40:00|2743.6|2742.4|2744.4|2743.2|2744.4|2743.2|2743.4|2742.2|17
1735897500000|2025-01-03 09:45:00|2744.1|2742.9|2743.4|2742.2|2744.4|2743.2|2743.1|2741.9|9
1735897800000|2025-01-03 09:50:00|2743.6|2742.4|2743.9|2742.7|2743.9|2742.7|2743.1|2741.9|2
1735898100000|2025-01-03 09:55:00|2743.6|2742.4|2742.4|2741.2|2743.9|2742.7|2742.4|2741.2|37
1735898400000|2025-01-03 10:00:00|2741.9|2740.7|2739.9|2738.7|2741.9|2740.7|2739.4|2738.2|45
1735898700000|2025-01-03 10:05:00|2740.1|2738.9|2739.4|2738.2|2740.4|2739.2|2739.4|2738.2|15
1735899000000|2025-01-03 10:10:00|2739.1|2737.9|2737.1|2735.9|2739.9|2738.7|2736.9|2735.7|181
1735899300000|2025-01-03 10:15:00|2736.9|2735.7|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|101
1735899600000|2025-01-03 10:20:00|2736.4|2735.2|2736.4|2735.2|2736.9|2735.7|2736.1|2734.9|23
1735899900000|2025-01-03 10:25:00|2736.9|2735.7|2737.9|2736.7|2737.9|2736.7|2735.9|2734.7|95
1735900200000|2025-01-03 10:30:00|2738.1|2736.9|2737.1|2735.9|2738.1|2736.9|2736.9|2735.7|9
1735900500000|2025-01-03 10:35:00|2736.9|2735.7|2737.4|2736.2|2737.9|2736.7|2736.9|2735.7|6
1735900800000|2025-01-03 10:40:00|2737.1|2735.9|2737.9|2736.7|2738.1|2736.9|2737.1|2735.9|3
1735901100000|2025-01-03 10:45:00|2737.6|2736.4|2737.9|2736.7|2738.4|2737.2|2737.4|2736.2|1
1735901400000|2025-01-03 10:50:00|2737.6|2736.4|2736.9|2735.7|2737.6|2736.4|2736.4|2735.2|46
1735901700000|2025-01-03 10:55:00|2737.1|2735.9|2737.9|2736.7|2737.9|2736.7|2736.9|2735.7|34
1735902000000|2025-01-03 11:00:00|2738.1|2736.9|2738.4|2737.2|2738.4|2737.2|2737.6|2736.4|4
1735902300000|2025-01-03 11:05:00|2738.1|2736.9|2737.4|2736.2|2738.4|2737.2|2737.1|2735.9|1
1735902600000|2025-01-03 11:10:00|2737.1|2735.9|2737.4|2736.2|2737.4|2736.2|2737.1|2735.9|0
1735902900000|2025-01-03 11:15:00|2737.1|2735.9|2737.4|2736.2|2737.4|2736.2|2736.9|2735.7|3
1735903200000|2025-01-03 11:20:00|2737.1|2735.9|2737.4|2736.2|2737.4|2736.2|2736.9|2735.7|3
1735903500000|2025-01-03 11:25:00|2737.9|2736.7|2737.4|2736.2|2738.1|2736.9|2737.1|2735.9|23
1735903800000|2025-01-03 11:30:00|2737.1|2735.9|2736.4|2735.2|2737.4|2736.2|2736.4|2735.2|13
1735904100000|2025-01-03 11:35:00|2736.6|2735.4|2737.9|2736.7|2737.9|2736.7|2736.6|2735.4|37
1735904400000|2025-01-03 11:40:00|2738.4|2737.2|2738.6|2737.4|2738.6|2737.4|2737.9|2736.7|31
1735904700000|2025-01-03 11:45:00|2738.4|2737.2|2738.9|2737.7|2739.4|2738.2|2738.4|2737.2|52
1735905000000|2025-01-03 11:50:00|2738.6|2737.4|2739.4|2738.2|2739.4|2738.2|2738.4|2737.2|23
1735905300000|2025-01-03 11:55:00|2739.6|2738.4|2739.9|2738.7|2739.9|2738.7|2739.4|2738.2|29
1735905600000|2025-01-03 12:00:00|2739.4|2738.2|2739.9|2738.7|2740.4|2739.2|2739.4|2738.2|35
1735905900000|2025-01-03 12:05:00|2739.4|2738.2|2740.9|2739.7|2741.4|2740.2|2739.4|2738.2|44
1735906200000|2025-01-03 12:10:00|2740.6|2739.4|2741.1|2739.9|2741.4|2740.2|2740.6|2739.4|28
1735906500000|2025-01-03 12:15:00|2740.9|2739.7|2739.9|2738.7|2741.4|2740.2|2739.9|2738.7|17
1735906800000|2025-01-03 12:20:00|2740.1|2738.9|2740.6|2739.4|2741.1|2739.9|2740.1|2738.9|17
1735907100000|2025-01-03 12:25:00|2740.4|2739.2|2740.4|2739.2|2740.9|2739.7|2740.4|2739.2|5
1735907400000|2025-01-03 12:30:00|2740.1|2738.9|2740.4|2739.2|2740.4|2739.2|2739.9|2738.7|5
1735907700000|2025-01-03 12:35:00|2740.9|2739.7|2741.9|2740.7|2742.4|2741.2|2740.9|2739.7|114
1735908000000|2025-01-03 12:40:00|2742.4|2741.2|2742.4|2741.2|2742.6|2741.4|2741.9|2740.7|43
1735908300000|2025-01-03 12:45:00|2742.9|2741.7|2743.1|2741.9|2743.4|2742.2|2742.4|2741.2|13
1735908600000|2025-01-03 12:50:00|2743.4|2742.2|2743.9|2742.7|2743.9|2742.7|2743.4|2742.2|4
1735908900000|2025-01-03 12:55:00|||||||||2
1735909200000|2025-01-03 13:00:00|2743.6|2742.4|2744.4|2743.2|2744.4|2743.2|2743.4|2742.2|40
1735909500000|2025-01-03 13:05:00|2744.9|2743.7|2744.4|2743.2|2744.9|2743.7|2744.4|2743.2|8
1735909800000|2025-01-03 13:10:00|2744.6|2743.4|2744.4|2743.2|2744.9|2743.7|2744.1|2742.9|8
1735910100000|2025-01-03 13:15:00|2744.6|2743.4|2744.4|2743.2|2744.9|2743.7|2743.9|2742.7|7
1735910400000|2025-01-03 13:20:00|2744.1|2742.9|2744.4|2743.2|2744.6|2743.4|2743.6|2742.4|28
1735910700000|2025-01-03 13:25:00|2744.1|2742.9|2744.9|2743.7|2744.9|2743.7|2743.9|2742.7|11
1735911000000|2025-01-03 13:30:00|2745.4|2744.2|2744.9|2743.7|2745.4|2744.2|2744.9|2743.7|22
1735911300000|2025-01-03 13:35:00|||||||||69
1735911600000|2025-01-03 13:40:00|2744.4|2743.2|2744.4|2743.2|2744.4|2743.2|2744.4|2743.2|64
1735911900000|2025-01-03 13:45:00|2744.1|2742.9|2743.9|2742.7|2744.4|2743.2|2743.4|2742.2|67
1735912200000|2025-01-03 13:50:00|2743.6|2742.4|2742.9|2741.7|2743.6|2742.4|2742.4|2741.2|83
1735912500000|2025-01-03 13:55:00|2743.1|2741.9|2743.4|2742.2|2743.9|2742.7|2742.9|2741.7|18
1735912800000|2025-01-03 14:00:00|2743.6|2742.4|2742.9|2741.7|2743.9|2742.7|2742.9|2741.7|51
1735913100000|2025-01-03 14:05:00|2742.6|2741.4|2743.9|2742.7|2743.9|2742.7|2742.6|2741.4|101
1735913400000|2025-01-03 14:10:00|2744.4|2743.2|2743.4|2742.2|2744.4|2743.2|2743.4|2742.2|175
1735913700000|2025-01-03 14:15:00|2743.9|2742.7|2744.4|2743.2|2744.9|2743.7|2743.9|2742.7|164
1735914000000|2025-01-03 14:20:00|2744.6|2743.4|2745.9|2744.7|2746.1|2744.9|2744.4|2743.2|75
1735914300000|2025-01-03 14:25:00|2746.1|2744.9|2747.9|2746.7|2747.9|2746.7|2746.1|2744.9|32
1735914600000|2025-01-03 14:30:00|2747.4|2746.2|2748.9|2747.7|2750.9|2749.7|2746.9|2745.7|229
1735914900000|2025-01-03 14:35:00|2749.1|2747.9|2752.6|2751.4|2752.9|2751.7|2748.6|2747.4|101
1735915200000|2025-01-03 14:40:00|2752.4|2751.2|2751.4|2750.2|2752.9|2751.7|2750.9|2749.7|75
1735915500000|2025-01-03 14:45:00|2751.6|2750.4|2748.4|2747.2|2751.6|2750.4|2746.9|2745.7|105
1735915800000|2025-01-03 14:50:00|2748.1|2746.9|2748.9|2747.7|2749.1|2747.9|2745.9|2744.7|141
1735916100000|2025-01-03 14:55:00|2748.4|2747.2|2750.6|2749.4|2750.9|2749.7|2748.4|2747.2|157
1735916400000|2025-01-03 15:00:00|2749.9|2748.7|2753.9|2752.7|2753.9|2752.7|2749.9|2748.7|108
1735916700000|2025-01-03 15:05:00|2753.6|2752.4|2754.9|2753.7|2755.9|2754.7|2752.6|2751.4|48
1735917000000|2025-01-03 15:10:00|2755.1|2753.9|2753.9|2752.7|2755.9|2754.7|2751.4|2750.2|42
1735917300000|2025-01-03 15:15:00|2754.1|2752.9|2751.6|2750.4|2754.9|2753.7|2750.4|2749.2|32
1735917600000|2025-01-03 15:20:00|2751.9|2750.7|2753.1|2751.9|2753.9|2752.7|2747.9|2746.7|35
1735917900000|2025-01-03 15:25:00|2753.4|2752.2|2754.4|2753.2|2754.4|2753.2|2752.1|2750.9|38
1735918200000|2025-01-03 15:30:00|2754.1|2752.9|2754.9|2753.7|2754.9|2753.7|2752.4|2751.2|45
1735918500000|2025-01-03 15:35:00|2754.6|2753.4|2754.9|2753.7|2756.4|2755.2|2753.9|2752.7|47
1735918800000|2025-01-03 15:40:00|2755.1|2753.9|2755.9|2754.7|2756.9|2755.7|2754.9|2753.7|35
1735919100000|2025-01-03 15:45:00|2755.4|2754.2|2756.4|2755.2|2756.9|2755.7|2755.4|2754.2|11
1735919400000|2025-01-03 15:50:00|2756.6|2755.4|2755.4|2754.2|2756.9|2755.7|2754.4|2753.2|24
1735919700000|2025-01-03 15:55:00|2755.9|2754.7|2756.9|2755.7|2757.4|2756.2|2755.4|2754.2|24
1735920000000|2025-01-03 16:00:00|2757.1|2755.9|2758.9|2757.7|2759.1|2757.9|2756.4|2755.2|111
1735920300000|2025-01-03 16:05:00|2758.6|2757.4|2756.9|2755.7|2758.9|2757.7|2756.9|2755.7|124
1735920600000|2025-01-03 16:10:00|2757.1|2755.9|2757.4|2756.2|2757.9|2756.7|2756.4|2755.2|68
1735920900000|2025-01-03 16:15:00|2757.1|2755.9|2756.9|2755.7|2757.9|2756.7|2755.9|2754.7|42
1735921200000|2025-01-03 16:20:00|2757.4|2756.2|2757.9|2756.7|2758.6|2757.4|2756.9|2755.7|32
1735921500000|2025-01-03 16:25:00|2758.1|2756.9|2759.9|2758.7|2759.9|2758.7|2757.9|2756.7|37
1735921800000|2025-01-03 16:30:00|2760.1|2758.9|2761.4|2760.2|2761.9|2760.7|2759.9|2758.7|69
1735922100000|2025-01-03 16:35:00|2760.9|2759.7|2760.4|2759.2|2762.1|2760.9|2760.4|2759.2|124
1735922400000|2025-01-03 16:40:00|2760.6|2759.4|2761.9|2760.7|2762.4|2761.2|2760.1|2758.9|35
1735922700000|2025-01-03 16:45:00|2762.1|2760.9|2762.1|2760.9|2762.4|2761.2|2761.9|2760.7|55
1735923000000|2025-01-03 16:50:00|2762.4|2761.2|2761.9|2760.7|2762.4|2761.2|2761.4|2760.2|29
1735923300000|2025-01-03 16:55:00|2761.6|2760.4|2761.4|2760.2|2762.4|2761.2|2760.9|2759.7|12
1735923600000|2025-01-03 17:00:00|2761.6|2760.4|2761.4|2760.2|2762.4|2761.2|2761.4|2760.2|49
1735923900000|2025-01-03 17:05:00|2761.6|2760.4|2761.6|2760.4|2763.1|2761.9|2761.4|2760.2|27
1735924200000|2025-01-03 17:10:00|2761.4|2760.2|2760.9|2759.7|2761.6|2760.4|2760.9|2759.7|8
1735924500000|2025-01-03 17:15:00|2760.4|2759.2|2760.4|2759.2|2762.4|2761.2|2760.4|2759.2|35
1735924800000|2025-01-03 17:20:00|2760.6|2759.4|2760.9|2759.7|2760.9|2759.7|2759.9|2758.7|24
1735925100000|2025-01-03 17:25:00|2761.1|2759.9|2759.9|2758.7|2761.9|2760.7|2759.9|2758.7|12
1735925400000|2025-01-03 17:30:00|2760.1|2758.9|2760.4|2759.2|2760.9|2759.7|2759.4|2758.2|28
1735925700000|2025-01-03 17:35:00|2759.9|2758.7|2761.9|2760.7|2762.4|2761.2|2759.9|2758.7|46
1735926000000|2025-01-03 17:40:00|2762.1|2760.9|2761.9|2760.7|2762.4|2761.2|2761.4|2760.2|10
1735926300000|2025-01-03 17:45:00|2761.6|2760.4|2761.6|2760.4|2761.9|2760.7|2760.4|2759.2|9
1735926600000|2025-01-03 17:50:00|2761.4|2760.2|2761.4|2760.2|2762.4|2761.2|2761.4|2760.2|11
1735926900000|2025-01-03 17:55:00|2761.6|2760.4|2761.9|2760.7|2762.4|2761.2|2761.4|2760.2|9
1735927200000|2025-01-03 18:00:00|2761.6|2760.4|2762.1|2760.9|2762.4|2761.2|2760.4|2759.2|17
1735927500000|2025-01-03 18:05:00|2762.4|2761.2|2762.4|2761.2|2762.9|2761.7|2761.9|2760.7|16
1735927800000|2025-01-03 18:10:00|2762.9|2761.7|2762.4|2761.2|2762.9|2761.7|2762.4|2761.2|8
1735928100000|2025-01-03 18:15:00|2762.9|2761.7|2762.9|2761.7|2762.9|2761.7|2762.4|2761.2|12
1735928400000|2025-01-03 18:20:00|2763.4|2762.2|2763.1|2761.9|2763.9|2762.7|2762.9|2761.7|22
1735928700000|2025-01-03 18:25:00|2763.4|2762.2|2765.4|2764.2|2765.4|2764.2|2762.9|2761.7|9
1735929000000|2025-01-03 18:30:00|2765.6|2764.4|2764.9|2763.7|2765.9|2764.7|2764.9|2763.7|9
1735929300000|2025-01-03 18:35:00|2765.4|2764.2|2765.4|2764.2|2765.4|2764.2|2764.9|2763.7|15
1735929600000|2025-01-03 18:40:00|2765.1|2763.9|2764.9|2763.7|2765.9|2764.7|2764.9|2763.7|122
1735929900000|2025-01-03 18:45:00|2765.4|2764.2|2764.4|2763.2|2765.4|2764.2|2764.4|2763.2|16
1735930200000|2025-01-03 18:50:00|2764.1|2762.9|2763.9|2762.7|2764.4|2763.2|2763.4|2762.2|14
1735930500000|2025-01-03 18:55:00|2763.6|2762.4|2764.4|2763.2|2764.4|2763.2|2763.4|2762.2|36
1735930800000|2025-01-03 19:00:00|2763.9|2762.7|2764.9|2763.7|2764.9|2763.7|2763.4|2762.2|7
1735931100000|2025-01-03 19:05:00|2765.4|2764.2|2766.4|2765.2|2766.4|2765.2|2765.4|2764.2|14
1735931400000|2025-01-03 19:10:00|2765.9|2764.7|2766.4|2765.2|2766.4|2765.2|2765.9|2764.7|8
1735931700000|2025-01-03 19:15:00|2766.1|2764.9|2766.4|2765.2|2766.9|2765.7|2765.9|2764.7|6
1735932000000|2025-01-03 19:20:00|2766.6|2765.4|2765.9|2764.7|2766.9|2765.7|2765.9|2764.7|14
1735932300000|2025-01-03 19:25:00|2766.4|2765.2|2766.1|2764.9|2766.4|2765.2|2765.9|2764.7|8
1735932600000|2025-01-03 19:30:00|2765.9|2764.7|2766.4|2765.2|2766.6|2765.4|2765.9|2764.7|2
1735932900000|2025-01-03 19:35:00|2766.6|2765.4|2766.9|2765.7|2766.9|2765.7|2766.4|2765.2|6
1735933200000|2025-01-03 19:40:00|2766.4|2765.2|2765.4|2764.2|2766.4|2765.2|2765.4|2764.2|8
1735933500000|2025-01-03 19:45:00|2765.6|2764.4|2765.9|2764.7|2765.9|2764.7|2765.4|2764.2|19
1735933800000|2025-01-03 19:50:00|2766.1|2764.9|2765.9|2764.7|2766.4|2765.2|2764.9|2763.7|25
1735934100000|2025-01-03 19:55:00|2765.6|2764.4|2765.9|2764.7|2765.9|2764.7|2765.4|2764.2|4
1735934400000|2025-01-03 20:00:00|2765.4|2764.2|2764.9|2763.7|2765.9|2764.7|2764.4|2763.2|59
1735934700000|2025-01-03 20:05:00|2764.6|2763.4|2764.9|2763.7|2765.9|2764.7|2764.4|2763.2|17
1735935000000|2025-01-03 20:10:00|2765.4|2764.2|2765.9|2764.7|2765.9|2764.7|2764.9|2763.7|25
1735935300000|2025-01-03 20:15:00|2765.4|2764.2|2765.9|2764.7|2765.9|2764.7|2765.4|2764.2|3
1735935600000|2025-01-03 20:20:00|2765.6|2764.4|2765.9|2764.7|2766.4|2765.2|2765.4|2764.2|24
1735935900000|2025-01-03 20:25:00|2766.1|2764.9|2766.6|2765.4|2766.9|2765.7|2765.9|2764.7|21
1735936200000|2025-01-03 20:30:00|2766.4|2765.2|2767.4|2766.2|2767.4|2766.2|2764.9|2763.7|59
1735936500000|2025-01-03 20:35:00|2767.1|2765.9|2768.9|2767.7|2769.4|2768.2|2766.9|2765.7|104
1735936800000|2025-01-03 20:40:00|2768.4|2767.2|2769.9|2768.7|2770.4|2769.2|2767.9|2766.7|126
1735937100000|2025-01-03 20:45:00|2769.6|2768.4|2768.9|2767.7|2769.9|2768.7|2767.9|2766.7|130
1735937400000|2025-01-03 20:50:00|2768.4|2767.2|2766.1|2764.1|2768.4|2767.2|2766|2764|39
1735937700000|2025-01-03 20:55:00|2766|2764|2766.3|2764.3|2766.9|2764.9|2765.5|2763.5|0
1735938000000|2025-01-03 21:00:00|2766.2|2764.2|2764|2762|2766.4|2764.4|2763.9|2761.9|6
1735938300000|2025-01-03 21:05:00|2763.7|2761.7|2764.7|2762.7|2764.7|2762.7|2763|2761|0
1735938600000|2025-01-03 21:10:00|2764.6|2762.6|2764.3|2762.3|2764.6|2762.6|2763.9|2761.9|0
1735938900000|2025-01-03 21:15:00|2764.1|2762.1|2763.9|2761.9|2764.6|2762.6|2763.9|2761.9|0
1735939200000|2025-01-03 21:20:00|2764|2762|2764.1|2762.1|2764.1|2762.1|2763.5|2761.5|0
1735939500000|2025-01-03 21:25:00|2764|2762|2763.8|2761.8|2764.1|2762.1|2763.7|2761.7|0
1735939800000|2025-01-03 21:30:00|2763.7|2761.7|2764.3|2762.3|2764.3|2762.3|2763.4|2761.4|0
1735940100000|2025-01-03 21:35:00|2764.6|2762.6|2764.2|2762.2|2764.6|2762.6|2764.2|2762.2|0
1735940400000|2025-01-03 21:40:00|2764.1|2762.1|2763.7|2761.7|2764.3|2762.3|2763.6|2761.6|0
1735940700000|2025-01-03 21:45:00|2763.6|2761.6|2763.2|2761.2|2763.6|2761.6|2762.9|2760.9|0
1735941000000|2025-01-03 21:50:00|2763.1|2761.1|2762.9|2760.9|2763.2|2761.2|2762.8|2760.8|0
1735941300000|2025-01-03 21:55:00|2762.8|2760.8|2763.6|2761.6|2763.7|2761.7|2762.8|2760.8|0
1736118000000|2025-01-05 23:00:00|2764.7|2762.7|2765.5|2763.5|2765.8|2763.8|2764.1|2762.1|0
1736118300000|2025-01-05 23:05:00|2765.6|2763.6|2765.7|2763.7|2766.3|2764.3|2764.8|2762.8|0
1736118600000|2025-01-05 23:10:00|2766.1|2764.1|2768.2|2766.2|2768.9|2766.9|2766|2764|0
1736118900000|2025-01-05 23:15:00|2768.3|2766.3|2767|2765|2768.5|2766.5|2766.9|2764.9|0
1736119200000|2025-01-05 23:20:00|2766.8|2764.8|2766.3|2764.3|2766.9|2764.9|2765.7|2763.7|0
1736119500000|2025-01-05 23:25:00|2766.4|2764.4|2766.7|2764.7|2767.2|2765.2|2766.2|2764.2|0
1736119800000|2025-01-05 23:30:00|2766.6|2764.6|2766.4|2764.4|2767.4|2765.4|2766.2|2764.2|0
1736120100000|2025-01-05 23:35:00|2766.5|2764.5|2768.4|2766.4|2768.7|2766.7|2766.4|2764.4|0
1736120400000|2025-01-05 23:40:00|2768.5|2766.5|2768.1|2766.1|2768.5|2766.5|2766.8|2764.8|0
1736120700000|2025-01-05 23:45:00|2768.2|2766.2|2775.1|2773.9|2776.6|2775.4|2764.9|2763.7|2051
1736121000000|2025-01-05 23:50:00|2774.9|2773.7|2775.6|2774.4|2778.4|2777.2|2773.9|2772.7|681
1736121300000|2025-01-05 23:55:00|2776.1|2774.9|2786.1|2784.9|2788.4|2787.2|2775.4|2774.2|1342
1736121600000|2025-01-06 00:00:00|2785.9|2785.1|2788.7|2787.9|2799.2|2798.4|2784.7|2783.9|4742
1736121900000|2025-01-06 00:05:00|2788.9|2788.1|2789.2|2788.4|2791.7|2790.9|2784.7|2783.9|1838
1736122200000|2025-01-06 00:10:00|2789.7|2788.9|2775.2|2774.4|2790.2|2789.4|2774.7|2773.9|1761
1736122500000|2025-01-06 00:15:00|2775.7|2774.9|2773.2|2772.4|2777.2|2776.4|2771.9|2771.1|1005
1736122800000|2025-01-06 00:20:00|2772.7|2771.9|2777.7|2776.9|2778.2|2777.4|2770.2|2769.4|967
1736123100000|2025-01-06 00:25:00|2777.9|2777.1|2773.7|2772.9|2778.7|2777.9|2773.2|2772.4|1241
1736123400000|2025-01-06 00:30:00|2773.2|2772.4|2773.2|2772.4|2775.7|2774.9|2769.9|2769.1|1268
1736123700000|2025-01-06 00:35:00|2772.7|2771.9|2772.7|2771.9|2773.4|2772.6|2770.9|2770.1|800
1736124000000|2025-01-06 00:40:00|2772.4|2771.6|2774.9|2774.1|2776.2|2775.4|2771.4|2770.6|452
1736124300000|2025-01-06 00:45:00|2774.7|2773.9|2777.9|2777.1|2778.2|2777.4|2774.7|2773.9|395
1736124600000|2025-01-06 00:50:00|2777.7|2776.9|2778.2|2777.4|2779.7|2778.9|2776.7|2775.9|528
1736124900000|2025-01-06 00:55:00|2777.7|2776.9|2772.9|2772.1|2777.7|2776.9|2770.7|2769.9|915
1736125200000|2025-01-06 01:00:00|2772.7|2771.9|2775.7|2774.9|2776.2|2775.4|2769.2|2768.4|799
1736125500000|2025-01-06 01:05:00|2776.2|2775.4|2774.7|2773.9|2777.2|2776.4|2774.7|2773.9|679
1736125800000|2025-01-06 01:10:00|2774.9|2774.1|2772.7|2771.9|2775.7|2774.9|2772.2|2771.4|860
1736126100000|2025-01-06 01:15:00|2772.2|2771.4|2769.2|2768.4|2772.7|2771.9|2768.7|2767.9|585
1736126400000|2025-01-06 01:20:00|2768.7|2767.9|2765.9|2765.1|2769.2|2768.4|2765.7|2764.9|1041
1736126700000|2025-01-06 01:25:00|2766.2|2765.4|2765.2|2764.4|2766.2|2765.4|2763.7|2762.9|737
1736127000000|2025-01-06 01:30:00|2765.7|2764.9|2766.7|2765.9|2767.2|2766.4|2764.7|2763.9|780
1736127300000|2025-01-06 01:35:00|2767.2|2766.4|2766.7|2765.9|2767.7|2766.9|2764.2|2763.4|598
1736127600000|2025-01-06 01:40:00|2766.4|2765.6|2765.2|2764.4|2766.4|2765.6|2764.2|2763.4|406
1736127900000|2025-01-06 01:45:00|2765.4|2764.6|2764.2|2763.4|2765.7|2764.9|2763.7|2762.9|520
1736128200000|2025-01-06 01:50:00|2763.7|2762.9|2761.7|2760.9|2763.7|2762.9|2760.4|2759.6|1022
1736128500000|2025-01-06 01:55:00|2762.2|2761.4|2760.7|2759.9|2762.7|2761.9|2760.7|2759.9|1224
1736128800000|2025-01-06 02:00:00|2760.4|2759.6|2758.7|2757.9|2760.7|2759.9|2757.7|2756.9|696
1736129100000|2025-01-06 02:05:00|2758.2|2757.4|2759.2|2758.4|2759.7|2758.9|2757.2|2756.4|691
1736129400000|2025-01-06 02:10:00|2759.4|2758.6|2762.2|2761.4|2762.7|2761.9|2759.2|2758.4|466
1736129700000|2025-01-06 02:15:00|2761.7|2760.9|2762.7|2761.9|2763.2|2762.4|2760.7|2759.9|624
1736130000000|2025-01-06 02:20:00|2762.9|2762.1|2760.7|2759.9|2763.2|2762.4|2760.2|2759.4|570
1736130300000|2025-01-06 02:25:00|2760.4|2759.6|2758.2|2757.4|2761.2|2760.4|2758.2|2757.4|427
1736130600000|2025-01-06 02:30:00|2758.4|2757.2|2755.9|2754.7|2758.4|2757.2|2755.9|2754.7|372
1736130900000|2025-01-06 02:35:00|2755.6|2754.4|2755.4|2754.2|2755.9|2754.7|2754.4|2753.2|580
1736131200000|2025-01-06 02:40:00|2755.1|2753.9|2753.4|2752.2|2755.4|2754.2|2753.4|2752.2|298
1736131500000|2025-01-06 02:45:00|2753.9|2752.7|2755.9|2754.7|2755.9|2754.7|2753.4|2752.2|570
1736131800000|2025-01-06 02:50:00|2756.4|2755.2|2755.4|2754.2|2756.4|2755.2|2754.9|2753.7|274
1736132100000|2025-01-06 02:55:00|2755.6|2754.4|2754.9|2753.7|2755.9|2754.7|2754.6|2753.4|373
1736132400000|2025-01-06 03:00:00|2755.4|2754.2|2753.9|2752.7|2755.9|2754.7|2753.9|2752.7|363
1736132700000|2025-01-06 03:05:00|2753.4|2752.2|2752.4|2751.2|2753.4|2752.2|2751.9|2750.7|501
1736133000000|2025-01-06 03:10:00|2751.9|2750.7|2752.9|2751.7|2752.9|2751.7|2751.9|2750.7|281
1736133300000|2025-01-06 03:15:00|2752.4|2751.2|2751.9|2750.7|2752.4|2751.2|2751.9|2750.7|360
1736133600000|2025-01-06 03:20:00|2752.4|2751.2|2752.4|2751.2|2752.9|2751.7|2751.9|2750.7|192
1736133900000|2025-01-06 03:25:00|2751.9|2750.7|2751.9|2750.7|2752.4|2751.2|2751.9|2750.7|351
1736134200000|2025-01-06 03:30:00|2751.7|2750.9|2753.7|2752.9|2755.4|2754.6|2751.7|2750.9|1692
1736134500000|2025-01-06 03:35:00|2753.9|2753.1|2755.2|2754.4|2756.2|2755.4|2751.7|2750.9|634
1736134800000|2025-01-06 03:40:00|2755.4|2754.6|2754.7|2753.9|2755.9|2755.1|2753.7|2752.9|521
1736135100000|2025-01-06 03:45:00|2755.2|2754.4|2754.2|2753.4|2756.2|2755.4|2753.2|2752.4|434
1736135400000|2025-01-06 03:50:00|2754.4|2753.6|2753.9|2753.1|2754.7|2753.9|2752.2|2751.4|461
1736135700000|2025-01-06 03:55:00|2753.7|2752.9|2752.7|2751.9|2753.7|2752.9|2752.2|2751.4|430
1736136000000|2025-01-06 04:00:00|2753.2|2752.4|2750.7|2749.9|2754.2|2753.4|2750.2|2749.4|600
1736136300000|2025-01-06 04:05:00|2751.2|2750.4|2749.2|2748.4|2751.2|2750.4|2748.7|2747.9|600
1736136600000|2025-01-06 04:10:00|2749.7|2748.9|2751.2|2750.4|2752.2|2751.4|2749.7|2748.9|385
1736136900000|2025-01-06 04:15:00|2750.7|2749.9|2751.2|2750.4|2751.7|2750.9|2749.7|2748.9|364
1736137200000|2025-01-06 04:20:00|2750.7|2749.9|2752.7|2751.9|2753.2|2752.4|2750.7|2749.9|417
1736137500000|2025-01-06 04:25:00|2753.2|2752.4|2751.7|2750.9|2753.4|2752.6|2751.4|2750.6|426
1736137800000|2025-01-06 04:30:00|2752.2|2751.4|2751.2|2750.4|2753.2|2752.4|2751.2|2750.4|438
1736138100000|2025-01-06 04:35:00|2751.7|2750.9|2751.2|2750.4|2751.7|2750.9|2750.2|2749.4|240
1736138400000|2025-01-06 04:40:00|2751.4|2750.6|2749.7|2748.9|2751.7|2750.9|2749.7|2748.9|225
1736138700000|2025-01-06 04:45:00|2750.2|2749.4|2751.7|2750.9|2752.2|2751.4|2750.2|2749.4|423
1736139000000|2025-01-06 04:50:00|2751.2|2750.4|2751.7|2750.9|2751.7|2750.9|2750.7|2749.9|313
1736139300000|2025-01-06 04:55:00|2752.2|2751.4|2751.9|2751.1|2752.2|2751.4|2750.7|2749.9|334
1736139600000|2025-01-06 05:00:00|2751.7|2750.9|2750.2|2749.4|2753.2|2752.4|2750.2|2749.4|527
1736139900000|2025-01-06 05:05:00|2750.7|2749.9|2751.7|2750.9|2753.2|2752.4|2749.7|2748.9|612
1736140200000|2025-01-06 05:10:00|2751.2|2750.4|2753.7|2752.9|2753.9|2753.1|2751.2|2750.4|291
1736140500000|2025-01-06 05:15:00|2753.9|2753.1|2754.2|2753.4|2754.7|2753.9|2753.2|2752.4|255
1736140800000|2025-01-06 05:20:00|2753.9|2753.1|2754.7|2753.9|2755.2|2754.4|2753.7|2752.9|200
1736141100000|2025-01-06 05:25:00|2754.9|2754.1|2756.2|2755.4|2756.4|2755.6|2754.7|2753.9|211
1736141400000|2025-01-06 05:30:00|2756.4|2755.6|2758.7|2757.9|2759.2|2758.4|2756.2|2755.4|548
1736141700000|2025-01-06 05:35:00|2758.2|2757.4|2756.2|2755.4|2758.2|2757.4|2755.2|2754.4|598
1736142000000|2025-01-06 05:40:00|2756.4|2755.6|2756.2|2755.4|2757.7|2756.9|2755.7|2754.9|567
1736142300000|2025-01-06 05:45:00|2755.7|2754.9|2756.2|2755.4|2756.7|2755.9|2754.7|2753.9|582
1736142600000|2025-01-06 05:50:00|2755.7|2754.9|2754.7|2753.9|2756.2|2755.4|2753.7|2752.9|425
1736142900000|2025-01-06 05:55:00|2754.9|2754.1|2757.7|2756.9|2757.9|2757.1|2754.7|2753.9|473
1736143200000|2025-01-06 06:00:00|2758.2|2757.4|2756.9|2756.1|2758.2|2757.4|2756.2|2755.4|516
1736143500000|2025-01-06 06:05:00|2757.2|2756.4|2754.2|2753.4|2757.2|2756.4|2754.2|2753.4|579
1736143800000|2025-01-06 06:10:00|2754.4|2753.6|2752.7|2751.9|2754.7|2753.9|2752.2|2751.4|368
1736144100000|2025-01-06 06:15:00|2752.9|2752.1|2754.2|2753.4|2754.2|2753.4|2752.2|2751.4|379
1736144400000|2025-01-06 06:20:00|2753.9|2753.1|2756.2|2755.4|2756.7|2755.9|2753.7|2752.9|573
1736144700000|2025-01-06 06:25:00|2756.7|2755.9|2754.7|2753.9|2758.7|2757.9|2754.7|2753.9|1667
1736145000000|2025-01-06 06:30:00|2755.4|2754.6|2755.9|2755.1|2757.2|2756.4|2754.7|2753.9|1837
1736145300000|2025-01-06 06:35:00|2755.7|2754.9|2756.5|2754.5|2756.5|2755.4|2755.2|2753.6|450
1736145600000|2025-01-06 06:40:00|2756.6|2754.6|2756.1|2754.1|2758|2756|2755.6|2753.6|2
1736145900000|2025-01-06 06:45:00|2756.2|2754.2|2756.2|2754.2|2756.8|2754.8|2756.1|2754.1|551
1736146200000|2025-01-06 06:50:00|2756.3|2754.3|2756.4|2754.4|2756.5|2754.5|2755.9|2753.9|0
1736146500000|2025-01-06 06:55:00|2756.3|2754.3|2756.7|2754.7|2757.5|2755.5|2756.2|2754.2|0
1736146800000|2025-01-06 07:00:00|2756.5|2754.5|2756.7|2754.7|2757.3|2755.3|2756.4|2754.4|0
1736147100000|2025-01-06 07:05:00|2756.8|2754.8|2756.3|2754.3|2756.8|2754.8|2755.7|2753.7|0
1736147400000|2025-01-06 07:10:00|2756.5|2754.5|2757.1|2755.1|2757.3|2755.3|2756.3|2754.3|0
1736147700000|2025-01-06 07:15:00|2756.8|2754.8|2756.3|2754.3|2757|2755|2755.9|2753.9|0
1736148000000|2025-01-06 07:20:00|2756.6|2754.6|2757.1|2755.1|2757.2|2755.2|2756.4|2754.4|0
1736148300000|2025-01-06 07:25:00|2757.2|2755.2|2757.5|2755.5|2758|2756|2757.1|2755.1|0
1736148600000|2025-01-06 07:30:00|2757.6|2755.6|2758.5|2756.5|2758.5|2756.5|2757.2|2755.2|0
1736148900000|2025-01-06 07:35:00|2758.6|2756.6|2757.9|2755.9|2758.9|2756.9|2757.7|2755.7|0
1736149200000|2025-01-06 07:40:00|2757.7|2755.7|2758.2|2756.2|2758.3|2756.3|2757.6|2755.6|0
1736149500000|2025-01-06 07:45:00|2758.1|2756.1|2758.1|2756.1|2758.5|2756.5|2758|2756|0
1736149800000|2025-01-06 07:50:00|2758.2|2756.2|2758.6|2756.6|2759|2757|2758.2|2756.2|0
1736150100000|2025-01-06 07:55:00|2758.5|2756.5|2757.2|2755.2|2758.7|2756.7|2757.2|2755.2|0
1736150400000|2025-01-06 08:00:00|2757.6|2755.6|2762.9|2761.7|2762.9|2761.7|2757|2755|322
1736150700000|2025-01-06 08:05:00|2763.1|2761.9|2764.4|2763.2|2764.9|2763.7|2762.9|2761.7|243
1736151000000|2025-01-06 08:10:00|2764.1|2762.9|2763.4|2762.2|2764.4|2763.2|2762.9|2761.7|212
1736151300000|2025-01-06 08:15:00|2763.1|2761.9|2760.6|2759.4|2763.4|2762.2|2760.4|2759.2|307
1736151600000|2025-01-06 08:20:00|2760.4|2759.2|2759.9|2758.7|2761.4|2760.2|2759.9|2758.7|421
1736151900000|2025-01-06 08:25:00|2760.1|2758.9|2758.4|2757.2|2760.9|2759.7|2758.4|2757.2|180
1736152200000|2025-01-06 08:30:00|2758.6|2757.4|2758.9|2757.7|2758.9|2757.7|2757.9|2756.7|293
1736152500000|2025-01-06 08:35:00|2759.4|2758.2|2758.9|2757.7|2760.6|2759.4|2758.9|2757.7|265
1736152800000|2025-01-06 08:40:00|2758.4|2757.2|2758.9|2757.7|2759.4|2758.2|2757.9|2756.7|271
1736153100000|2025-01-06 08:45:00|2759.4|2758.2|2760.4|2759.2|2761.4|2760.2|2758.9|2757.7|84
1736153400000|2025-01-06 08:50:00|2760.9|2759.7|2761.4|2760.2|2761.6|2760.4|2760.4|2759.2|144
1736153700000|2025-01-06 08:55:00|2761.1|2759.9|2760.4|2759.2|2761.1|2759.9|2760.1|2758.9|46
1736154000000|2025-01-06 09:00:00|2760.9|2759.7|2762.9|2761.7|2762.9|2761.7|2760.9|2759.7|107
1736154300000|2025-01-06 09:05:00|2762.4|2761.2|2761.9|2760.7|2762.4|2761.2|2760.9|2759.7|185
1736154600000|2025-01-06 09:10:00|2762.1|2760.9|2760.9|2759.7|2762.4|2761.2|2760.9|2759.7|163
1736154900000|2025-01-06 09:15:00|2760.4|2759.2|2760.4|2759.2|2760.9|2759.7|2759.9|2758.7|150
1736155200000|2025-01-06 09:20:00|2760.6|2759.4|2760.9|2759.7|2761.9|2760.7|2760.4|2759.2|144
1736155500000|2025-01-06 09:25:00|2760.6|2759.4|2759.9|2758.7|2760.9|2759.7|2759.4|2758.2|123
1736155800000|2025-01-06 09:30:00|2760.1|2758.9|2760.4|2759.2|2760.4|2759.2|2759.4|2758.2|137
1736156100000|2025-01-06 09:35:00|2760.1|2758.9|2760.4|2759.2|2761.4|2760.2|2759.9|2758.7|39
1736156400000|2025-01-06 09:40:00|2759.9|2758.7|2760.4|2759.2|2760.4|2759.2|2759.9|2758.7|24
1736156700000|2025-01-06 09:45:00|2760.6|2759.4|2761.9|2760.7|2761.9|2760.7|2760.6|2759.4|40
1736157000000|2025-01-06 09:50:00|2762.1|2760.9|2763.4|2762.2|2763.9|2762.7|2762.1|2760.9|199
1736157300000|2025-01-06 09:55:00|2763.1|2761.9|2763.4|2762.2|2763.9|2762.7|2762.9|2761.7|27
1736157600000|2025-01-06 10:00:00|2762.9|2761.7|2763.9|2762.7|2763.9|2762.7|2762.9|2761.7|213
1736157900000|2025-01-06 10:05:00|2763.6|2762.4|2763.9|2762.7|2764.4|2763.2|2763.6|2762.4|33
1736158200000|2025-01-06 10:10:00|2764.4|2763.2|2763.4|2762.2|2764.4|2763.2|2762.9|2761.7|79
1736158500000|2025-01-06 10:15:00|2763.9|2762.7|2764.9|2763.7|2764.9|2763.7|2763.4|2762.2|10
1736158800000|2025-01-06 10:20:00|2764.6|2763.4|2765.4|2764.2|2765.9|2764.7|2764.4|2763.2|93
1736159100000|2025-01-06 10:25:00|2765.6|2764.4|2766.4|2765.2|2766.4|2765.2|2765.4|2764.2|36
1736159400000|2025-01-06 10:30:00|2765.9|2764.7|2766.9|2765.7|2766.9|2765.7|2765.4|2764.2|105
1736159700000|2025-01-06 10:35:00|2766.4|2765.2|2766.9|2765.7|2767.4|2766.2|2766.4|2765.2|159
1736160000000|2025-01-06 10:40:00|2766.6|2765.4|2766.9|2765.7|2766.9|2765.7|2766.4|2765.2|87
1736160300000|2025-01-06 10:45:00|2766.4|2765.2|2767.4|2766.2|2767.4|2766.2|2765.9|2764.7|180
1736160600000|2025-01-06 10:50:00|2766.9|2765.7|2767.9|2766.7|2768.4|2767.2|2766.9|2765.7|294
1736160900000|2025-01-06 10:55:00|2767.4|2766.2|2767.9|2766.7|2768.4|2767.2|2766.9|2765.7|287
1736161200000|2025-01-06 11:00:00|2768.1|2766.9|2767.9|2766.7|2768.1|2766.9|2765.9|2764.7|478
1736161500000|2025-01-06 11:05:00|2768.4|2767.2|2770.9|2769.7|2771.4|2770.2|2768.4|2767.2|210
1736161800000|2025-01-06 11:10:00|2770.6|2769.4|2771.4|2770.2|2772.4|2771.2|2770.4|2769.2|217
1736162100000|2025-01-06 11:15:00|2771.9|2770.7|2773.9|2772.7|2773.9|2772.7|2771.4|2770.2|136
1736162400000|2025-01-06 11:20:00|2773.4|2772.2|2774.4|2773.2|2774.4|2773.2|2772.4|2771.2|194
1736162700000|2025-01-06 11:25:00|2774.1|2772.9|2774.9|2773.7|2776.6|2775.4|2774.1|2772.9|194
1736163000000|2025-01-06 11:30:00|2775.1|2773.9|2777.4|2776.2|2777.4|2776.2|2774.4|2773.2|288
1736163300000|2025-01-06 11:35:00|2777.6|2776.4|2776.4|2775.2|2778.4|2777.2|2776.4|2775.2|246
1736163600000|2025-01-06 11:40:00|2776.9|2775.7|2776.4|2775.2|2777.4|2776.2|2775.9|2774.7|36
1736163900000|2025-01-06 11:45:00|2776.1|2774.9|2775.9|2774.7|2776.9|2775.7|2775.9|2774.7|132
1736164200000|2025-01-06 11:50:00|2775.4|2774.2|2775.9|2774.7|2776.1|2774.9|2774.4|2773.2|44
1736164500000|2025-01-06 11:55:00|2776.1|2774.9|2775.9|2774.7|2776.4|2775.2|2775.4|2774.2|54
1736164800000|2025-01-06 12:00:00|2775.4|2774.2|2773.4|2772.2|2775.9|2774.7|2773.4|2772.2|74
1736165100000|2025-01-06 12:05:00|2772.9|2771.7|2773.9|2772.7|2773.9|2772.7|2772.4|2771.2|115
1736165400000|2025-01-06 12:10:00|2773.6|2772.4|2774.6|2773.4|2774.9|2773.7|2773.6|2772.4|13
1736165700000|2025-01-06 12:15:00|2774.9|2773.7|2773.9|2772.7|2774.9|2773.7|2773.4|2772.2|80
1736166000000|2025-01-06 12:20:00|2774.4|2773.2|2775.4|2774.2|2775.9|2774.7|2774.4|2773.2|165
1736166300000|2025-01-06 12:25:00|2775.6|2774.4|2774.9|2773.7|2775.6|2774.4|2774.4|2773.2|25
1736166600000|2025-01-06 12:30:00|2774.6|2773.4|2773.4|2772.2|2775.4|2774.2|2772.9|2771.7|50
1736166900000|2025-01-06 12:35:00|2773.1|2771.9|2772.4|2771.2|2773.4|2772.2|2770.9|2769.7|114
1736167200000|2025-01-06 12:40:00|2771.9|2770.7|2770.4|2769.2|2772.4|2771.2|2770.4|2769.2|149
1736167500000|2025-01-06 12:45:00|2769.9|2768.7|2770.9|2769.7|2770.9|2769.7|2769.9|2768.7|120
1736167800000|2025-01-06 12:50:00|2771.4|2770.2|2770.9|2769.7|2771.4|2770.2|2770.6|2769.4|71
1736168100000|2025-01-06 12:55:00|2770.6|2769.4|2771.4|2770.2|2772.4|2771.2|2770.6|2769.4|96
1736168400000|2025-01-06 13:00:00|2770.9|2769.7|2768.9|2767.7|2771.4|2770.2|2768.9|2767.7|133
1736168700000|2025-01-06 13:05:00|2768.6|2767.4|2767.9|2766.7|2769.4|2768.2|2767.4|2766.2|87
1736169000000|2025-01-06 13:10:00|2767.4|2766.2|2765.9|2764.7|2767.9|2766.7|2765.9|2764.7|88
1736169300000|2025-01-06 13:15:00|2765.4|2764.2|2766.4|2765.2|2766.4|2765.2|2764.4|2763.2|80
1736169600000|2025-01-06 13:20:00|2766.9|2765.7|2765.9|2764.7|2766.9|2765.7|2764.4|2763.2|70
1736169900000|2025-01-06 13:25:00|2766.4|2765.2|2764.9|2763.7|2766.4|2765.2|2764.1|2762.9|66
1736170200000|2025-01-06 13:30:00|2765.1|2763.9|2765.4|2764.2|2765.9|2764.7|2764.9|2763.7|35
1736170500000|2025-01-06 13:35:00|2765.9|2764.7|2767.9|2766.7|2767.9|2766.7|2765.9|2764.7|48
1736170800000|2025-01-06 13:40:00|2768.4|2767.2|2769.9|2768.7|2770.4|2769.2|2768.4|2767.2|53
1736171100000|2025-01-06 13:45:00|2770.4|2769.2|2771.4|2770.2|2771.4|2770.2|2769.6|2768.4|113
1736171400000|2025-01-06 13:50:00|2771.6|2770.4|2772.4|2771.2|2772.6|2771.4|2771.4|2770.2|73
1736171700000|2025-01-06 13:55:00|2771.9|2770.7|2772.4|2771.2|2772.4|2771.2|2771.4|2770.2|63
1736172000000|2025-01-06 14:00:00|2771.9|2770.7|2771.4|2770.2|2772.4|2771.2|2770.9|2769.7|102
1736172300000|2025-01-06 14:05:00|2770.9|2769.7|2772.9|2771.7|2773.4|2772.2|2770.4|2769.2|47
1736172600000|2025-01-06 14:10:00|2773.1|2771.9|2774.4|2773.2|2774.6|2773.4|2773.1|2771.9|67
1736172900000|2025-01-06 14:15:00|2773.9|2772.7|2764.4|2763.2|2773.9|2772.7|2763.9|2762.7|438
1736173200000|2025-01-06 14:20:00|2763.9|2762.7|2766.6|2765.4|2767.4|2766.2|2763.9|2762.7|90
1736173500000|2025-01-06 14:25:00|2766.9|2765.7|2769.4|2768.2|2769.9|2768.7|2765.4|2764.2|76
1736173800000|2025-01-06 14:30:00|2768.9|2767.7|2773.9|2772.7|2774.4|2773.2|2768.4|2767.2|132
1736174100000|2025-01-06 14:35:00|2774.1|2772.9|2774.9|2773.7|2774.9|2773.7|2770.6|2769.4|165
1736174400000|2025-01-06 14:40:00|2775.4|2774.2|2774.6|2773.4|2776.9|2775.7|2773.9|2772.7|154
1736174700000|2025-01-06 14:45:00|2774.9|2773.7|2777.9|2776.7|2777.9|2776.7|2774.9|2773.7|132
1736175000000|2025-01-06 14:50:00|2778.1|2776.9|2777.4|2776.2|2778.6|2777.4|2776.4|2775.2|302
1736175300000|2025-01-06 14:55:00|2777.6|2776.4|2778.4|2777.2|2778.4|2777.2|2775.9|2774.7|139
1736175600000|2025-01-06 15:00:00|2778.6|2777.4|2780.9|2779.7|2780.9|2779.7|2777.9|2776.7|159
1736175900000|2025-01-06 15:05:00|2781.4|2780.2|2782.4|2781.2|2782.4|2781.2|2780.4|2779.2|360
1736176200000|2025-01-06 15:10:00|2781.9|2780.7|2781.4|2780.2|2782.4|2781.2|2779.4|2778.2|219
1736176500000|2025-01-06 15:15:00|2781.6|2780.4|2780.9|2779.7|2781.9|2780.7|2778.9|2777.7|116
1736176800000|2025-01-06 15:20:00|2781.4|2780.2|2782.4|2781.2|2782.4|2781.2|2780.4|2779.2|155
1736177100000|2025-01-06 15:25:00|2781.9|2780.7|2782.9|2781.7|2782.9|2781.7|2781.4|2780.2|189
1736177400000|2025-01-06 15:30:00|2782.4|2781.2|2781.9|2780.7|2783.4|2782.2|2780.9|2779.7|150
1736177700000|2025-01-06 15:35:00|2781.4|2780.2|2780.4|2779.2|2781.9|2780.7|2778.9|2777.7|73
1736178000000|2025-01-06 15:40:00|2780.6|2779.4|2781.4|2780.2|2781.9|2780.7|2780.4|2779.2|52
1736178300000|2025-01-06 15:45:00|2780.9|2779.7|2781.1|2779.9|2782.4|2781.2|2780.9|2779.7|57
1736178600000|2025-01-06 15:50:00|2781.4|2780.2|2782.9|2781.7|2783.1|2781.9|2780.4|2779.2|62
1736178900000|2025-01-06 15:55:00|2782.6|2781.4|2782.4|2781.2|2783.6|2782.4|2782.4|2781.2|64
1736179200000|2025-01-06 16:00:00|2782.9|2781.7|2782.9|2781.7|2783.4|2782.2|2781.9|2780.7|329
1736179500000|2025-01-06 16:05:00|2783.1|2781.9|2783.9|2782.7|2784.1|2782.9|2782.6|2781.4|191
1736179800000|2025-01-06 16:10:00|2784.4|2783.2|2785.6|2784.4|2785.9|2784.7|2784.1|2782.9|253
1736180100000|2025-01-06 16:15:00|2785.4|2784.2|2786.4|2785.2|2786.4|2785.2|2784.9|2783.7|172
1736180400000|2025-01-06 16:20:00|2786.6|2785.4|2787.9|2786.7|2787.9|2786.7|2786.4|2785.2|167
1736180700000|2025-01-06 16:25:00|2787.4|2786.2|2788.9|2787.7|2788.9|2787.7|2786.9|2785.7|183
1736181000000|2025-01-06 16:30:00|2788.4|2787.2|2787.9|2786.7|2788.9|2787.7|2787.9|2786.7|137
1736181300000|2025-01-06 16:35:00|2787.4|2786.2|2788.4|2787.2|2788.6|2787.4|2786.4|2785.2|193
1736181600000|2025-01-06 16:40:00|2788.6|2787.4|2786.9|2785.7|2788.6|2787.4|2786.6|2785.4|49
1736181900000|2025-01-06 16:45:00|2786.4|2785.2|2785.6|2784.4|2786.4|2785.2|2784.4|2783.2|152
1736182200000|2025-01-06 16:50:00|2785.9|2784.7|2786.4|2785.2|2786.9|2785.7|2785.4|2784.2|71
1736182500000|2025-01-06 16:55:00|2786.6|2785.4|2787.4|2786.2|2787.6|2786.4|2786.4|2785.2|33
1736182800000|2025-01-06 17:00:00|2786.9|2785.7|2785.4|2784.2|2786.9|2785.7|2785.1|2783.9|43
1736183100000|2025-01-06 17:05:00|2785.6|2784.4|2784.9|2783.7|2785.6|2784.4|2784.4|2783.2|26
1736183400000|2025-01-06 17:10:00|2784.4|2783.2|2783.9|2782.7|2784.4|2783.2|2783.4|2782.2|69
1736183700000|2025-01-06 17:15:00|2783.4|2782.2|2783.4|2782.2|2784.4|2783.2|2783.4|2782.2|93
1736184000000|2025-01-06 17:20:00|2783.6|2782.4|2783.1|2781.9|2783.9|2782.7|2782.9|2781.7|23
1736184300000|2025-01-06 17:25:00|2783.4|2782.2|2783.4|2782.2|2783.9|2782.7|2782.4|2781.2|25
1736184600000|2025-01-06 17:30:00|2782.9|2781.7|2782.9|2781.7|2783.4|2782.2|2781.9|2780.7|35
1736184900000|2025-01-06 17:35:00|2783.1|2781.9|2781.9|2780.7|2783.4|2782.2|2781.4|2780.2|30
1736185200000|2025-01-06 17:40:00|2781.4|2780.2|2780.4|2779.2|2781.9|2780.7|2779.4|2778.2|48
1736185500000|2025-01-06 17:45:00|2780.1|2778.9|2780.9|2779.7|2781.4|2780.2|2779.4|2778.2|22
1736185800000|2025-01-06 17:50:00|2781.1|2779.9|2779.9|2778.7|2781.1|2779.9|2778.9|2777.7|91
1736186100000|2025-01-06 17:55:00|2780.1|2778.9|2780.4|2779.2|2780.9|2779.7|2779.4|2778.2|59
1736186400000|2025-01-06 18:00:00|2780.6|2779.4|2778.9|2777.7|2780.9|2779.7|2776.9|2775.7|106
1736186700000|2025-01-06 18:05:00|2778.6|2777.4|2778.4|2777.2|2779.9|2778.7|2777.9|2776.7|39
1736187000000|2025-01-06 18:10:00|2778.1|2776.9|2778.4|2777.2|2778.6|2777.4|2777.4|2776.2|38
1736187300000|2025-01-06 18:15:00|2778.6|2777.4|2777.9|2776.7|2778.9|2777.7|2776.9|2775.7|45
1736187600000|2025-01-06 18:20:00|2777.6|2776.4|2777.4|2776.2|2778.4|2777.2|2776.9|2775.7|33
1736187900000|2025-01-06 18:25:00|2777.6|2776.4|2777.9|2776.7|2778.4|2777.2|2777.1|2775.9|19
1736188200000|2025-01-06 18:30:00|2778.4|2777.2|2776.1|2774.9|2778.4|2777.2|2775.9|2774.7|68
1736188500000|2025-01-06 18:35:00|2775.9|2774.7|2776.9|2775.7|2777.4|2776.2|2775.9|2774.7|30
1736188800000|2025-01-06 18:40:00|2777.1|2775.9|2775.4|2774.2|2777.4|2776.2|2775.1|2773.9|59
1736189100000|2025-01-06 18:45:00|2775.1|2773.9|2772.4|2771.2|2775.4|2774.2|2772.4|2771.2|82
1736189400000|2025-01-06 18:50:00|2772.6|2771.4|2774.4|2773.2|2774.9|2773.7|2772.6|2771.4|55
1736189700000|2025-01-06 18:55:00|2774.6|2773.4|2773.4|2772.2|2775.1|2773.9|2773.4|2772.2|45
1736190000000|2025-01-06 19:00:00|2773.9|2772.7|2770.9|2769.7|2773.9|2772.7|2770.4|2769.2|118
1736190300000|2025-01-06 19:05:00|2771.1|2769.9|2773.4|2772.2|2773.9|2772.7|2771.1|2769.9|97
1736190600000|2025-01-06 19:10:00|2773.1|2771.9|2774.9|2773.7|2775.4|2774.2|2771.9|2770.7|49
1736190900000|2025-01-06 19:15:00|2774.6|2773.4|2775.9|2774.7|2776.6|2775.4|2773.9|2772.7|24
1736191200000|2025-01-06 19:20:00|2775.4|2774.2|2775.4|2774.2|2776.4|2775.2|2774.9|2773.7|43
1736191500000|2025-01-06 19:25:00|2775.1|2773.9|2774.9|2773.7|2776.1|2774.9|2774.4|2773.2|47
1736191800000|2025-01-06 19:30:00|2774.4|2773.2|2774.4|2773.2|2775.4|2774.2|2773.4|2772.2|36
1736192100000|2025-01-06 19:35:00|2774.6|2773.4|2774.4|2773.2|2775.1|2773.9|2773.9|2772.7|30
1736192400000|2025-01-06 19:40:00|2774.1|2772.9|2775.9|2774.7|2775.9|2774.7|2773.9|2772.7|28
1736192700000|2025-01-06 19:45:00|2775.4|2774.2|2776.1|2774.9|2776.9|2775.7|2774.9|2773.7|55
1736193000000|2025-01-06 19:50:00|2776.4|2775.2|2775.4|2774.2|2776.4|2775.2|2773.9|2772.7|48
1736193300000|2025-01-06 19:55:00|2774.9|2773.7|2772.9|2771.7|2775.4|2774.2|2772.9|2771.7|128
1736193600000|2025-01-06 20:00:00|2772.4|2771.2|2773.4|2772.2|2773.9|2772.7|2771.4|2770.2|74
1736193900000|2025-01-06 20:05:00|2773.6|2772.4|2772.4|2771.2|2773.9|2772.7|2772.4|2771.2|116
1736194200000|2025-01-06 20:10:00|2772.9|2771.7|2772.4|2771.2|2774.1|2772.9|2772.4|2771.2|95
1736194500000|2025-01-06 20:15:00|2771.9|2770.7|2772.4|2771.2|2772.9|2771.7|2771.4|2770.2|68
1736194800000|2025-01-06 20:20:00|2771.9|2770.7|2773.9|2772.7|2773.9|2772.7|2770.9|2769.7|102
1736195100000|2025-01-06 20:25:00|2773.4|2772.2|2773.4|2772.2|2773.4|2772.2|2772.9|2771.7|94
1736195400000|2025-01-06 20:30:00|2773.6|2772.4|2772.4|2771.2|2774.6|2773.4|2771.9|2770.7|97
1736195700000|2025-01-06 20:35:00|2772.9|2771.7|2771.9|2770.7|2774.9|2773.7|2771.9|2770.7|90
1736196000000|2025-01-06 20:40:00|2772.1|2770.9|2772.6|2771.4|2773.1|2771.9|2771.9|2770.7|58
1736196300000|2025-01-06 20:45:00|2772.4|2771.2|2770.6|2769.4|2773.6|2772.4|2770.6|2769.4|121
1736196600000|2025-01-06 20:50:00|2770.9|2769.7|2773.2|2771.2|2773.2|2771.7|2770.9|2769.7|74
1736196900000|2025-01-06 20:55:00|2773.1|2771.1|2775.6|2773.6|2775.7|2773.7|2772.9|2770.9|0
1736197200000|2025-01-06 21:00:00|2775.4|2773.4|2778.6|2776.6|2778.9|2776.9|2775.4|2773.4|2
1736197500000|2025-01-06 21:05:00|2778.7|2776.7|2781.2|2779.2|2781.3|2779.3|2778.6|2776.6|0
1736197800000|2025-01-06 21:10:00|2781.1|2779.1|2780.2|2778.2|2781.1|2779.1|2779.8|2777.8|0
1736198100000|2025-01-06 21:15:00|2780.4|2778.4|2780|2778|2780.5|2778.5|2779.7|2777.7|0
1736198400000|2025-01-06 21:20:00|2779.9|2777.9|2779.3|2777.3|2780.1|2778.1|2779.1|2777.1|0
1736198700000|2025-01-06 21:25:00|2779.1|2777.1|2778.8|2776.8|2779.2|2777.2|2778.8|2776.8|0
1736199000000|2025-01-06 21:30:00|2778.6|2776.6|2779|2777|2779.1|2777.1|2778.6|2776.6|0
1736199300000|2025-01-06 21:35:00|2778.9|2776.9|2778.8|2776.8|2778.9|2776.9|2778.6|2776.6|0
1736199600000|2025-01-06 21:40:00|2778.9|2776.9|2778.9|2776.9|2778.9|2776.9|2778.8|2776.8|0
1736199900000|2025-01-06 21:45:00|2779|2777|2779.7|2777.7|2779.7|2777.7|2778.6|2776.6|0
1736200200000|2025-01-06 21:50:00|2779.9|2777.9|2779.2|2777.2|2779.9|2777.9|2779.2|2777.2|0
1736200500000|2025-01-06 21:55:00|2779.3|2777.3|2778.9|2776.9|2779.3|2777.3|2778.3|2776.3|0
1736200800000|2025-01-06 22:00:00|2778.8|2776.8|2778.7|2776.7|2778.9|2776.9|2778.7|2776.7|0
1736201100000|2025-01-06 22:05:00|2778.8|2776.8|2778.8|2776.8|2778.8|2776.8|2778.7|2776.7|0
1736201700000|2025-01-06 22:15:00|2778.9|2776.9|2778.9|2776.9|2778.9|2776.9|2778.9|2776.9|0
1736202000000|2025-01-06 22:20:00|2778.7|2776.7|2778.8|2776.8|2778.8|2776.8|2778.7|2776.7|0
1736202600000|2025-01-06 22:30:00|2778.7|2776.7|2778.8|2776.8|2778.8|2776.8|2778.7|2776.7|0
1736203200000|2025-01-06 22:40:00|2778.9|2776.9|2778.9|2776.9|2778.9|2776.9|2778.9|2776.9|0
1736203800000|2025-01-06 22:50:00|2779|2777|2778.9|2776.9|2779|2777|2778.9|2776.9|0
1736204100000|2025-01-06 22:55:00|2779|2777|2779|2777|2779|2777|2778.8|2776.8|0
1736204400000|2025-01-06 23:00:00|2779.1|2777.1|2781.9|2779.9|2781.9|2779.9|2778.8|2776.8|0
1736204700000|2025-01-06 23:05:00|2781.4|2779.4|2780.7|2778.7|2781.8|2779.8|2780.6|2778.6|0
1736205000000|2025-01-06 23:10:00|2780.8|2778.8|2780.9|2778.9|2781.3|2779.3|2779.8|2777.8|0
1736205300000|2025-01-06 23:15:00|2781|2779|2780.7|2778.7|2781.3|2779.3|2780|2778|0
1736205600000|2025-01-06 23:20:00|2780.5|2778.5|2780.9|2778.9|2781.2|2779.2|2779.7|2777.7|0
1736205900000|2025-01-06 23:25:00|2781.2|2779.2|2779.8|2777.8|2781.2|2779.2|2779.8|2777.8|0
1736206200000|2025-01-06 23:30:00|2779.9|2777.9|2781|2779|2782.2|2780.2|2779.9|2777.9|0
1736206500000|2025-01-06 23:35:00|2780.9|2778.9|2781.3|2779.3|2781.5|2779.5|2780.1|2778.1|0
1736206800000|2025-01-06 23:40:00|2781.4|2779.4|2781.9|2779.9|2782.6|2780.6|2779.7|2777.7|0
1736207100000|2025-01-06 23:45:00|2781.7|2779.7|2779.4|2778.2|2782.1|2780.9|2777.4|2776.2|914
1736207400000|2025-01-06 23:50:00|2779.6|2778.4|2775.4|2774.2|2779.9|2778.7|2774.6|2773.4|514
1736207700000|2025-01-06 23:55:00|2774.9|2773.7|2772.9|2771.7|2776.4|2775.2|2771.9|2770.7|660
1736208000000|2025-01-07 00:00:00|2772.7|2771.9|2767.2|2766.4|2778.2|2777.4|2766.7|2765.9|1968
1736208300000|2025-01-07 00:05:00|2767.4|2766.6|2759.7|2758.9|2767.9|2767.1|2759.7|2758.9|1151
1736208600000|2025-01-07 00:10:00|2760.2|2759.4|2765.2|2764.4|2765.7|2764.9|2759.7|2758.9|615
1736208900000|2025-01-07 00:15:00|2765.7|2764.9|2767.2|2766.4|2768.7|2767.9|2765.7|2764.9|685
1736209200000|2025-01-07 00:20:00|2767.7|2766.9|2766.2|2765.4|2769.2|2768.4|2766.2|2765.4|521
1736209500000|2025-01-07 00:25:00|2766.7|2765.9|2768.7|2767.9|2769.7|2768.9|2766.2|2765.4|581
1736209800000|2025-01-07 00:30:00|2768.2|2767.4|2769.7|2768.9|2771.7|2770.9|2768.2|2767.4|547
1736210100000|2025-01-07 00:35:00|2770.2|2769.4|2773.7|2772.9|2774.2|2773.4|2769.2|2768.4|678
1736210400000|2025-01-07 00:40:00|2774.2|2773.4|2777.2|2776.4|2777.7|2776.9|2774.2|2773.4|626
1736210700000|2025-01-07 00:45:00|2777.4|2776.6|2777.7|2776.9|2780.4|2779.6|2776.7|2775.9|740
1736211000000|2025-01-07 00:50:00|2778.2|2777.4|2778.2|2777.4|2779.9|2779.1|2777.2|2776.4|590
1736211300000|2025-01-07 00:55:00|2777.9|2777.1|2778.7|2777.9|2779.2|2778.4|2776.2|2775.4|393
1736211600000|2025-01-07 01:00:00|2778.2|2777.4|2777.2|2776.4|2779.2|2778.4|2776.2|2775.4|471
1736211900000|2025-01-07 01:05:00|2777.4|2776.6|2780.7|2779.9|2781.2|2780.4|2777.4|2776.6|432
1736212200000|2025-01-07 01:10:00|2780.9|2780.1|2788.7|2787.9|2790.2|2789.4|2780.9|2780.1|959
1736212500000|2025-01-07 01:15:00|2789.2|2788.4|2790.9|2790.1|2792.7|2791.9|2788.7|2787.9|789
1736212800000|2025-01-07 01:20:00|2791.2|2790.4|2787.7|2786.9|2791.2|2790.4|2787.2|2786.4|483
1736213100000|2025-01-07 01:25:00|2788.2|2787.4|2786.7|2785.9|2788.2|2787.4|2784.7|2783.9|413
1736213400000|2025-01-07 01:30:00|2786.2|2785.4|2787.7|2786.9|2788.2|2787.4|2785.2|2784.4|738
1736213700000|2025-01-07 01:35:00|2787.4|2786.6|2789.7|2788.9|2791.2|2790.4|2787.2|2786.4|425
1736214000000|2025-01-07 01:40:00|2789.2|2788.4|2793.7|2792.9|2793.7|2792.9|2789.2|2788.4|483
1736214300000|2025-01-07 01:45:00|2794.2|2793.4|2790.9|2790.1|2794.2|2793.4|2790.2|2789.4|422
1736214600000|2025-01-07 01:50:00|2791.2|2790.4|2795.9|2795.1|2796.2|2795.4|2790.9|2790.1|874
1736214900000|2025-01-07 01:55:00|2796.2|2795.4|2796.2|2795.4|2799.2|2798.4|2795.2|2794.4|777
1736215200000|2025-01-07 02:00:00|2795.7|2794.9|2794.7|2793.9|2796.7|2795.9|2794.7|2793.9|609
1736215500000|2025-01-07 02:05:00|2794.2|2793.4|2793.2|2792.4|2795.7|2794.9|2792.7|2791.9|470
1736215800000|2025-01-07 02:10:00|2792.7|2791.9|2793.2|2792.4|2793.2|2792.4|2791.7|2790.9|508
1736216100000|2025-01-07 02:15:00|2792.7|2791.9|2793.7|2792.9|2795.2|2794.4|2792.2|2791.4|549
1736216400000|2025-01-07 02:20:00|2794.2|2793.4|2792.7|2791.9|2794.7|2793.9|2792.7|2791.9|440
1736216700000|2025-01-07 02:25:00|2793.2|2792.4|2794.2|2793.4|2795.2|2794.4|2793.2|2792.4|393
1736217000000|2025-01-07 02:30:00|2794.4|2793.2|2795.9|2794.7|2795.9|2794.7|2793.9|2792.7|177
1736217300000|2025-01-07 02:35:00|2796.1|2794.9|2796.4|2795.2|2797.1|2795.9|2795.9|2794.7|283
1736217600000|2025-01-07 02:40:00|2795.9|2794.7|2796.4|2795.2|2796.6|2795.4|2795.4|2794.2|195
1736217900000|2025-01-07 02:45:00|2796.1|2794.9|2794.9|2793.7|2796.6|2795.4|2794.9|2793.7|136
1736218200000|2025-01-07 02:50:00|2794.6|2793.4|2791.4|2790.2|2794.9|2793.7|2791.1|2789.9|423
1736218500000|2025-01-07 02:55:00|2791.6|2790.4|2790.4|2789.2|2792.4|2791.2|2790.4|2789.2|142
1736218800000|2025-01-07 03:00:00|2790.1|2788.9|2790.4|2789.2|2790.9|2789.7|2788.4|2787.2|248
1736219100000|2025-01-07 03:05:00|2789.9|2788.7|2790.6|2789.4|2790.9|2789.7|2789.4|2788.2|165
1736219400000|2025-01-07 03:10:00|2790.4|2789.2|2791.4|2790.2|2792.4|2791.2|2790.4|2789.2|49
1736219700000|2025-01-07 03:15:00|2791.9|2790.7|2791.4|2790.2|2791.9|2790.7|2791.4|2790.2|67
1736220000000|2025-01-07 03:20:00|2791.6|2790.4|2790.4|2789.2|2792.4|2791.2|2790.4|2789.2|207
1736220300000|2025-01-07 03:25:00|2790.9|2789.7|2790.4|2789.2|2791.4|2790.2|2789.9|2788.7|233
1736220600000|2025-01-07 03:30:00|2790.2|2789.4|2792.2|2791.4|2792.9|2792.1|2788.2|2787.4|585
1736220900000|2025-01-07 03:35:00|2792.4|2791.6|2786.7|2785.9|2792.7|2791.9|2786.7|2785.9|211
1736221200000|2025-01-07 03:40:00|2786.2|2785.4|2785.7|2784.9|2786.9|2786.1|2784.9|2784.1|194
1736221500000|2025-01-07 03:45:00|2785.2|2784.4|2785.2|2784.4|2786.2|2785.4|2784.7|2783.9|255
1736221800000|2025-01-07 03:50:00|2784.7|2783.9|2787.7|2786.9|2790.7|2789.9|2783.2|2782.4|324
1736222100000|2025-01-07 03:55:00|2787.4|2786.6|2792.7|2791.9|2792.7|2791.9|2786.9|2786.1|260
1736222400000|2025-01-07 04:00:00|2792.4|2791.6|2795.2|2794.4|2795.7|2794.9|2792.4|2791.6|194
1736222700000|2025-01-07 04:05:00|2795.7|2794.9|2796.2|2795.4|2797.2|2796.4|2794.7|2793.9|346
1736223000000|2025-01-07 04:10:00|2795.7|2794.9|2795.7|2794.9|2796.7|2795.9|2795.2|2794.4|226
1736223300000|2025-01-07 04:15:00|2795.2|2794.4|2797.2|2796.4|2797.2|2796.4|2795.2|2794.4|268
1736223600000|2025-01-07 04:20:00|2796.9|2796.1|2796.9|2796.1|2798.2|2797.4|2796.2|2795.4|240
1736223900000|2025-01-07 04:25:00|2796.7|2795.9|2797.2|2796.4|2797.7|2796.9|2796.2|2795.4|175
1736224200000|2025-01-07 04:30:00|2797.7|2796.9|2795.7|2794.9|2798.2|2797.4|2795.2|2794.4|218
1736224500000|2025-01-07 04:35:00|2795.2|2794.4|2794.7|2793.9|2795.9|2795.1|2794.2|2793.4|253
1736224800000|2025-01-07 04:40:00|2794.2|2793.4|2794.2|2793.4|2795.9|2795.1|2794.2|2793.4|222
1736225100000|2025-01-07 04:45:00|2794.7|2793.9|2793.2|2792.4|2794.7|2793.9|2792.2|2791.4|201
1736225400000|2025-01-07 04:50:00|2792.7|2791.9|2792.7|2791.9|2792.7|2791.9|2791.9|2791.1|155
1736225700000|2025-01-07 04:55:00|2792.9|2792.1|2792.2|2791.4|2793.2|2792.4|2792.2|2791.4|196
1736226000000|2025-01-07 05:00:00|2792.4|2791.6|2792.7|2791.9|2792.9|2792.1|2791.2|2790.4|229
1736226300000|2025-01-07 05:05:00|2793.2|2792.4|2790.2|2789.4|2794.2|2793.4|2790.2|2789.4|261
1736226600000|2025-01-07 05:10:00|2789.9|2789.1|2789.7|2788.9|2791.9|2791.1|2789.7|2788.9|296
1736226900000|2025-01-07 05:15:00|2789.2|2788.4|2788.2|2787.4|2789.7|2788.9|2788.2|2787.4|375
1736227200000|2025-01-07 05:20:00|2788.4|2787.6|2784.2|2783.4|2788.7|2787.9|2782.7|2781.9|615
1736227500000|2025-01-07 05:25:00|2784.4|2783.6|2787.2|2786.4|2788.7|2787.9|2784.2|2783.4|273
1736227800000|2025-01-07 05:30:00|2786.7|2785.9|2785.7|2784.9|2787.2|2786.4|2785.7|2784.9|203
1736228100000|2025-01-07 05:35:00|2786.2|2785.4|2784.2|2783.4|2786.2|2785.4|2783.7|2782.9|225
1736228400000|2025-01-07 05:40:00|2784.4|2783.6|2784.7|2783.9|2785.7|2784.9|2783.7|2782.9|205
1736228700000|2025-01-07 05:45:00|2785.2|2784.4|2787.7|2786.9|2787.7|2786.9|2785.2|2784.4|233
1736229000000|2025-01-07 05:50:00|2787.9|2787.1|2787.2|2786.4|2788.2|2787.4|2786.7|2785.9|220
1736229300000|2025-01-07 05:55:00|2788.2|2787.4|2790.7|2789.9|2791.2|2790.4|2788.2|2787.4|479
1736229600000|2025-01-07 06:00:00|2790.4|2789.6|2787.7|2786.9|2791.9|2791.1|2787.7|2786.9|662
1736229900000|2025-01-07 06:05:00|2787.4|2786.6|2786.7|2785.9|2788.7|2787.9|2785.2|2784.4|291
1736230200000|2025-01-07 06:10:00|2787.2|2786.4|2787.7|2786.9|2788.7|2787.9|2787.2|2786.4|180
1736230500000|2025-01-07 06:15:00|2787.4|2786.6|2788.2|2787.4|2789.2|2788.4|2786.7|2785.9|193
1736230800000|2025-01-07 06:20:00|2788.4|2787.6|2788.2|2787.4|2788.7|2787.9|2786.2|2785.4|324
1736231100000|2025-01-07 06:25:00|2787.7|2786.9|2787.2|2786.4|2788.2|2787.4|2786.7|2785.9|1019
1736231400000|2025-01-07 06:30:00|2786.9|2786.1|2787.2|2786.4|2788.2|2787.4|2786.7|2785.9|1677
1736231700000|2025-01-07 06:35:00|2787.4|2786.6|2784|2782|2787.4|2786.6|2783.7|2781.8|601
1736232000000|2025-01-07 06:40:00|2784.3|2782.3|2782.1|2780.1|2784.8|2782.8|2781.2|2779.2|1
1736232300000|2025-01-07 06:45:00|2782.4|2780.4|2782.5|2780.5|2783.6|2781.6|2782|2780|422
1736232600000|2025-01-07 06:50:00|2782.4|2780.4|2783.1|2781.1|2783.1|2781.1|2781.9|2779.9|0
1736232900000|2025-01-07 06:55:00|2782.9|2780.9|2782.4|2780.4|2783.1|2781.1|2782|2780|0
1736233200000|2025-01-07 07:00:00|2782.2|2780.2|2784.4|2782.4|2784.5|2782.5|2781.2|2779.2|0
1736233500000|2025-01-07 07:05:00|2784.1|2782.1|2783.8|2781.8|2784.4|2782.4|2783.4|2781.4|0
1736233800000|2025-01-07 07:10:00|2783.6|2781.6|2784.1|2782.1|2784.5|2782.5|2783.3|2781.3|0
1736234100000|2025-01-07 07:15:00|2783.9|2781.9|2783.2|2781.2|2784.1|2782.1|2783|2781|0
1736234400000|2025-01-07 07:20:00|2783.3|2781.3|2783.9|2781.9|2784.1|2782.1|2783.2|2781.2|0
1736234700000|2025-01-07 07:25:00|2784.1|2782.1|2782.2|2780.2|2784.1|2782.1|2781.8|2779.8|0
1736235000000|2025-01-07 07:30:00|2782.3|2780.3|2782.2|2780.2|2783.1|2781.1|2782.1|2780.1|0
1736235300000|2025-01-07 07:35:00|2782.1|2780.1|2781.3|2779.3|2782.4|2780.4|2780.8|2778.8|0
1736235600000|2025-01-07 07:40:00|2781.1|2779.1|2781.9|2779.9|2781.9|2779.9|2780.4|2778.4|0
1736235900000|2025-01-07 07:45:00|2782|2780|2782.4|2780.4|2782.8|2780.8|2781.5|2779.5|0
1736236200000|2025-01-07 07:50:00|2782.6|2780.6|2783.5|2781.5|2783.6|2781.6|2782.1|2780.1|0
1736236500000|2025-01-07 07:55:00|2783.6|2781.6|2782.7|2780.7|2783.6|2781.6|2782.4|2780.4|0
1736236800000|2025-01-07 08:00:00|2783.2|2781.2|2783.9|2782.7|2785.1|2783.9|2781.1|2779.9|249
1736237100000|2025-01-07 08:05:00|2783.6|2782.4|2780.9|2779.7|2783.6|2782.4|2779.9|2778.7|135
1736237400000|2025-01-07 08:10:00|2780.6|2779.4|2778.4|2777.2|2780.9|2779.7|2778.4|2777.2|124
1736237700000|2025-01-07 08:15:00|2777.9|2776.7|2777.9|2776.7|2778.9|2777.7|2777.4|2776.2|113
1736238000000|2025-01-07 08:20:00|2777.6|2776.4|2777.4|2776.2|2778.4|2777.2|2777.4|2776.2|94
1736238300000|2025-01-07 08:25:00|2777.9|2776.7|2778.4|2777.2|2778.4|2777.2|2776.9|2775.7|115
1736238600000|2025-01-07 08:30:00|2778.6|2777.4|2781.9|2780.7|2781.9|2780.7|2778.6|2777.4|208
1736238900000|2025-01-07 08:35:00|2782.4|2781.2|2782.4|2781.2|2783.4|2782.2|2781.4|2780.2|270
1736239200000|2025-01-07 08:40:00|2782.9|2781.7|2782.9|2781.7|2783.4|2782.2|2782.9|2781.7|68
1736239500000|2025-01-07 08:45:00|2783.1|2781.9|2785.9|2784.7|2785.9|2784.7|2783.1|2781.9|91
1736239800000|2025-01-07 08:50:00|2785.6|2784.4|2784.4|2783.2|2785.9|2784.7|2784.4|2783.2|71
1736240100000|2025-01-07 08:55:00|2783.9|2782.7|2784.9|2783.7|2785.4|2784.2|2783.9|2782.7|127
1736240400000|2025-01-07 09:00:00|2785.4|2784.2|2783.9|2782.7|2785.4|2784.2|2783.9|2782.7|55
1736240700000|2025-01-07 09:05:00|2783.4|2782.2|2786.9|2785.7|2786.9|2785.7|2783.4|2782.2|57
1736241000000|2025-01-07 09:10:00|2786.6|2785.4|2787.4|2786.2|2787.4|2786.2|2786.4|2785.2|21
1736241300000|2025-01-07 09:15:00|2787.1|2785.9|2786.4|2785.2|2787.4|2786.2|2786.4|2785.2|34
1736241600000|2025-01-07 09:20:00|2786.6|2785.4|2787.4|2786.2|2787.9|2786.7|2785.9|2784.7|35
1736241900000|2025-01-07 09:25:00|2786.4|2785.2|2786.9|2785.7|2786.9|2785.7|2785.4|2784.2|79
1736242200000|2025-01-07 09:30:00|2787.4|2786.2|2786.9|2785.7|2787.4|2786.2|2786.4|2785.2|34
1736242500000|2025-01-07 09:35:00|2787.4|2786.2|2789.4|2788.2|2789.4|2788.2|2787.4|2786.2|143
1736242800000|2025-01-07 09:40:00|2789.1|2787.9|2787.4|2786.2|2789.1|2787.9|2787.4|2786.2|52
1736243100000|2025-01-07 09:45:00|2787.1|2785.9|2783.9|2782.7|2787.4|2786.2|2783.9|2782.7|84
1736243400000|2025-01-07 09:50:00|2784.1|2782.9|2784.4|2783.2|2785.4|2784.2|2782.4|2781.2|50
1736243700000|2025-01-07 09:55:00|2784.6|2783.4|2784.1|2782.9|2785.9|2784.7|2784.1|2782.9|62
1736244000000|2025-01-07 10:00:00|2784.4|2783.2|2784.4|2783.2|2784.4|2783.2|2782.9|2781.7|55
1736244300000|2025-01-07 10:05:00|2784.6|2783.4|2786.4|2785.2|2786.4|2785.2|2784.4|2783.2|32
1736244600000|2025-01-07 10:10:00|2786.6|2785.4|2788.9|2787.7|2788.9|2787.7|2786.4|2785.2|39
1736244900000|2025-01-07 10:15:00|2788.6|2787.4|2790.4|2789.2|2790.4|2789.2|2788.6|2787.4|91
1736245200000|2025-01-07 10:20:00|2789.9|2788.7|2790.4|2789.2|2790.6|2789.4|2789.9|2788.7|17
1736245500000|2025-01-07 10:25:00|2790.1|2788.9|2790.4|2789.2|2790.6|2789.4|2790.1|2788.9|34
1736245800000|2025-01-07 10:30:00|2790.9|2789.7|2790.9|2789.7|2791.6|2790.4|2790.9|2789.7|34
1736246100000|2025-01-07 10:35:00|2790.4|2789.2|2790.4|2789.2|2790.4|2789.2|2789.6|2788.4|91
1736246400000|2025-01-07 10:40:00|2790.1|2788.9|2789.6|2788.4|2790.4|2789.2|2789.1|2787.9|12
1736246700000|2025-01-07 10:45:00|2789.4|2788.2|2787.9|2786.7|2789.6|2788.4|2787.6|2786.4|14
1736247000000|2025-01-07 10:50:00|2788.1|2786.9|2789.9|2788.7|2789.9|2788.7|2787.9|2786.7|26
1736247300000|2025-01-07 10:55:00|2789.6|2788.4|2790.4|2789.2|2790.4|2789.2|2789.4|2788.2|29
1736247600000|2025-01-07 11:00:00|2790.1|2788.9|2789.9|2788.7|2790.4|2789.2|2788.9|2787.7|21
1736247900000|2025-01-07 11:05:00|2789.4|2788.2|2790.4|2789.2|2790.9|2789.7|2789.4|2788.2|60
1736248200000|2025-01-07 11:10:00|2790.9|2789.7|2790.9|2789.7|2790.9|2789.7|2790.4|2789.2|21
1736248500000|2025-01-07 11:15:00|2790.6|2789.4|2790.9|2789.7|2791.1|2789.9|2790.4|2789.2|27
1736248800000|2025-01-07 11:20:00|2790.6|2789.4|2791.4|2790.2|2791.4|2790.2|2790.6|2789.4|14
1736249100000|2025-01-07 11:25:00|2791.6|2790.4|2791.4|2790.2|2791.9|2790.7|2791.4|2790.2|6
1736249400000|2025-01-07 11:30:00|2790.9|2789.7|2788.9|2787.7|2790.9|2789.7|2788.4|2787.2|38
1736249700000|2025-01-07 11:35:00|2788.4|2787.2|2786.9|2785.7|2788.9|2787.7|2786.9|2785.7|16
1736250000000|2025-01-07 11:40:00|2787.4|2786.2|2785.9|2784.7|2787.4|2786.2|2785.9|2784.7|25
1736250300000|2025-01-07 11:45:00|2786.1|2784.9|2786.4|2785.2|2786.9|2785.7|2785.4|2784.2|41
1736250600000|2025-01-07 11:50:00|2786.1|2784.9|2786.4|2785.2|2786.4|2785.2|2785.4|2784.2|37
1736250900000|2025-01-07 11:55:00|2786.1|2784.9|2786.4|2785.2|2787.1|2785.9|2785.9|2784.7|38
1736251200000|2025-01-07 12:00:00|2786.6|2785.4|2786.9|2785.7|2787.4|2786.2|2785.4|2784.2|62
1736251500000|2025-01-07 12:05:00|2787.1|2785.9|2788.9|2787.7|2788.9|2787.7|2787.1|2785.9|23
1736251800000|2025-01-07 12:10:00|2789.1|2787.9|2788.4|2787.2|2790.4|2789.2|2788.4|2787.2|42
1736252100000|2025-01-07 12:15:00|2788.6|2787.4|2788.9|2787.7|2789.1|2787.9|2788.4|2787.2|7
1736252400000|2025-01-07 12:20:00|2788.4|2787.2|2788.9|2787.7|2788.9|2787.7|2788.4|2787.2|26
1736252700000|2025-01-07 12:25:00|2788.6|2787.4|2788.9|2787.7|2789.4|2788.2|2788.1|2786.9|32
1736253000000|2025-01-07 12:30:00|2789.1|2787.9|2790.4|2789.2|2790.4|2789.2|2788.9|2787.7|50
1736253300000|2025-01-07 12:35:00|2790.1|2788.9|2790.1|2788.9|2790.4|2789.2|2789.1|2787.9|43
1736253600000|2025-01-07 12:40:00|2790.4|2789.2|2789.9|2788.7|2790.9|2789.7|2789.9|2788.7|53
1736253900000|2025-01-07 12:45:00|2789.4|2788.2|2788.9|2787.7|2789.6|2788.4|2788.6|2787.4|22
1736254200000|2025-01-07 12:50:00|2789.4|2788.2|2790.4|2789.2|2790.9|2789.7|2789.4|2788.2|79
1736254500000|2025-01-07 12:55:00|2790.6|2789.4|2788.4|2787.2|2790.9|2789.7|2788.4|2787.2|30
1736254800000|2025-01-07 13:00:00|2787.9|2786.7|2787.4|2786.2|2787.9|2786.7|2786.4|2785.2|115
1736255100000|2025-01-07 13:05:00|2787.1|2785.9|2784.6|2783.4|2787.4|2786.2|2784.6|2783.4|98
1736255400000|2025-01-07 13:10:00|2784.9|2783.7|2784.4|2783.2|2785.1|2783.9|2784.4|2783.2|86
1736255700000|2025-01-07 13:15:00|2784.9|2783.7|2786.9|2785.7|2787.4|2786.2|2784.9|2783.7|53
1736256000000|2025-01-07 13:20:00|2787.1|2785.9|2787.4|2786.2|2787.4|2786.2|2786.4|2785.2|16
1736256300000|2025-01-07 13:25:00|2787.1|2785.9|2786.9|2785.7|2787.4|2786.2|2786.4|2785.2|12
1736256600000|2025-01-07 13:30:00|2787.4|2786.2|2788.4|2787.2|2788.6|2787.4|2786.9|2785.7|42
1736256900000|2025-01-07 13:35:00|2788.1|2786.9|2786.9|2785.7|2788.4|2787.2|2786.9|2785.7|48
1736257200000|2025-01-07 13:40:00|2787.4|2786.2|2788.4|2787.2|2788.4|2787.2|2787.4|2786.2|50
1736257500000|2025-01-07 13:45:00|2787.9|2786.7|2790.4|2789.2|2790.4|2789.2|2787.9|2786.7|68
1736257800000|2025-01-07 13:50:00|2790.6|2789.4|2790.4|2789.2|2791.4|2790.2|2790.4|2789.2|60
1736258100000|2025-01-07 13:55:00|2790.1|2788.9|2790.9|2789.7|2790.9|2789.7|2789.9|2788.7|48
1736258400000|2025-01-07 14:00:00|2790.6|2789.4|2789.9|2788.7|2791.4|2790.2|2789.9|2788.7|90
1736258700000|2025-01-07 14:05:00|2790.4|2789.2|2790.9|2789.7|2790.9|2789.7|2789.4|2788.2|58
1736259000000|2025-01-07 14:10:00|2791.4|2790.2|2791.9|2790.7|2791.9|2790.7|2791.4|2790.2|68
1736259300000|2025-01-07 14:15:00|2791.6|2790.4|2790.4|2789.2|2791.6|2790.4|2789.9|2788.7|42
1736259600000|2025-01-07 14:20:00|2789.9|2788.7|2790.4|2789.2|2790.4|2789.2|2789.4|2788.2|27
1736259900000|2025-01-07 14:25:00|2790.9|2789.7|2790.4|2789.2|2790.9|2789.7|2789.6|2788.4|43
1736260200000|2025-01-07 14:30:00|2790.9|2789.7|2789.4|2788.2|2791.4|2790.2|2788.9|2787.7|218
1736260500000|2025-01-07 14:35:00|2788.9|2787.7|2786.9|2785.7|2789.4|2788.2|2786.4|2785.2|206
1736260800000|2025-01-07 14:40:00|2787.1|2785.9|2789.9|2788.7|2790.6|2789.4|2786.9|2785.7|186
1736261100000|2025-01-07 14:45:00|2790.1|2788.9|2790.4|2789.2|2792.9|2791.7|2789.4|2788.2|136
1736261400000|2025-01-07 14:50:00|2790.9|2789.7|2792.1|2790.9|2793.4|2792.2|2790.9|2789.7|91
1736261700000|2025-01-07 14:55:00|2791.9|2790.7|2791.6|2790.4|2792.9|2791.7|2791.1|2789.9|71
1736262000000|2025-01-07 15:00:00|2788.6|2787.4|2789.4|2788.2|2792.6|2791.4|2788.4|2787.2|272
1736262300000|2025-01-07 15:05:00|2789.6|2788.4|2787.6|2786.4|2790.9|2789.7|2787.4|2786.2|377
1736262600000|2025-01-07 15:10:00|2787.9|2786.7|2786.9|2785.7|2790.4|2789.2|2786.1|2784.9|114
1736262900000|2025-01-07 15:15:00|2786.6|2785.4|2785.1|2783.9|2786.9|2785.7|2781.9|2780.7|211
1736263200000|2025-01-07 15:20:00|2784.9|2783.7|2787.9|2786.7|2788.4|2787.2|2784.4|2783.2|153
1736263500000|2025-01-07 15:25:00|2788.1|2786.9|2787.4|2786.2|2790.9|2789.7|2787.4|2786.2|77
1736263800000|2025-01-07 15:30:00|2786.9|2785.7|2785.4|2784.2|2788.4|2787.2|2783.9|2782.7|150
1736264100000|2025-01-07 15:35:00|2784.9|2783.7|2780.6|2779.4|2785.9|2784.7|2779.9|2778.7|108
1736264400000|2025-01-07 15:40:00|2780.9|2779.7|2779.1|2777.9|2781.4|2780.2|2776.9|2775.7|489
1736264700000|2025-01-07 15:45:00|2778.9|2777.7|2775.4|2774.2|2778.9|2777.7|2772.9|2771.7|335
1736265000000|2025-01-07 15:50:00|2775.9|2774.7|2778.4|2777.2|2780.9|2779.7|2774.6|2773.4|143
1736265300000|2025-01-07 15:55:00|2778.9|2777.7|2783.9|2782.7|2784.4|2783.2|2778.9|2777.7|139
1736265600000|2025-01-07 16:00:00|2783.6|2782.4|2784.4|2783.2|2784.4|2783.2|2781.9|2780.7|109
1736265900000|2025-01-07 16:05:00|2784.1|2782.9|2785.4|2784.2|2786.4|2785.2|2782.4|2781.2|138
1736266200000|2025-01-07 16:10:00|2785.1|2783.9|2783.4|2782.2|2786.1|2784.9|2781.4|2780.2|146
1736266500000|2025-01-07 16:15:00|2783.9|2782.7|2782.9|2781.7|2784.9|2783.7|2781.9|2780.7|79
1736266800000|2025-01-07 16:20:00|2783.1|2781.9|2782.9|2781.7|2784.9|2783.7|2780.9|2779.7|120
1736267100000|2025-01-07 16:25:00|2783.4|2782.2|2784.9|2783.7|2786.4|2785.2|2782.9|2781.7|72
1736267400000|2025-01-07 16:30:00|2784.4|2783.2|2779.4|2778.2|2784.9|2783.7|2779.4|2778.2|118
1736267700000|2025-01-07 16:35:00|2779.9|2778.7|2782.4|2781.2|2782.4|2781.2|2777.6|2776.4|96
1736268000000|2025-01-07 16:40:00|2781.9|2780.7|2779.9|2778.7|2783.4|2782.2|2779.1|2777.9|70
1736268300000|2025-01-07 16:45:00|2780.1|2778.9|2779.4|2778.2|2781.4|2780.2|2778.9|2777.7|85
1736268600000|2025-01-07 16:50:00|2779.6|2778.4|2777.9|2776.7|2779.6|2778.4|2777.1|2775.9|72
1736268900000|2025-01-07 16:55:00|2778.1|2776.9|2776.4|2775.2|2778.4|2777.2|2775.9|2774.7|56
1736269200000|2025-01-07 17:00:00|2776.6|2775.4|2777.9|2776.7|2778.9|2777.7|2776.6|2775.4|31
1736269500000|2025-01-07 17:05:00|2777.6|2776.4|2776.4|2775.2|2778.4|2777.2|2775.4|2774.2|102
1736269800000|2025-01-07 17:10:00|2776.6|2775.4|2778.1|2776.9|2778.4|2777.2|2775.4|2774.2|44
1736270100000|2025-01-07 17:15:00|2777.9|2776.7|2778.4|2777.2|2779.4|2778.2|2776.9|2775.7|19
1736270400000|2025-01-07 17:20:00|2778.6|2777.4|2776.9|2775.7|2778.9|2777.7|2775.9|2774.7|24
1736270700000|2025-01-07 17:25:00|2777.1|2775.9|2774.9|2773.7|2777.4|2776.2|2774.9|2773.7|60
1736271000000|2025-01-07 17:30:00|2774.6|2773.4|2777.4|2776.2|2777.9|2776.7|2774.4|2773.2|50
1736271300000|2025-01-07 17:35:00|2776.9|2775.7|2774.9|2773.7|2777.4|2776.2|2773.4|2772.2|87
1736271600000|2025-01-07 17:40:00|2774.6|2773.4|2773.9|2772.7|2775.4|2774.2|2773.4|2772.2|110
1736271900000|2025-01-07 17:45:00|2774.1|2772.9|2773.1|2771.9|2774.4|2773.2|2772.4|2771.2|28
1736272200000|2025-01-07 17:50:00|2773.4|2772.2|2773.9|2772.7|2773.9|2772.7|2771.9|2770.7|34
1736272500000|2025-01-07 17:55:00|2774.1|2772.9|2775.4|2774.2|2775.9|2774.7|2773.4|2772.2|127
1736272800000|2025-01-07 18:00:00|2775.6|2774.4|2777.4|2776.2|2777.9|2776.7|2775.4|2774.2|41
1736273100000|2025-01-07 18:05:00|2777.6|2776.4|2779.9|2778.7|2779.9|2778.7|2776.9|2775.7|26
1736273400000|2025-01-07 18:10:00|2780.1|2778.9|2779.9|2778.7|2780.1|2778.9|2778.9|2777.7|32
1736273700000|2025-01-07 18:15:00|2779.6|2778.4|2779.9|2778.7|2780.1|2778.9|2778.4|2777.2|33
1736274000000|2025-01-07 18:20:00|2779.6|2778.4|2780.6|2779.4|2780.9|2779.7|2779.4|2778.2|20
1736274300000|2025-01-07 18:25:00|2780.4|2779.2|2781.6|2780.4|2781.9|2780.7|2780.1|2778.9|17
1736274600000|2025-01-07 18:30:00|2781.4|2780.2|2781.9|2780.7|2782.4|2781.2|2780.1|2778.9|15
1736274900000|2025-01-07 18:35:00|2782.1|2780.9|2781.1|2779.9|2782.4|2781.2|2780.4|2779.2|11
1736275200000|2025-01-07 18:40:00|2781.4|2780.2|2780.4|2779.2|2781.9|2780.7|2779.6|2778.4|19
1736275500000|2025-01-07 18:45:00|2780.1|2778.9|2780.4|2779.2|2781.4|2780.2|2779.9|2778.7|15
1736275800000|2025-01-07 18:50:00|2779.9|2778.7|2779.9|2778.7|2781.1|2779.9|2779.9|2778.7|21
1736276100000|2025-01-07 18:55:00|2779.6|2778.4|2779.4|2778.2|2780.4|2779.2|2779.4|2778.2|8
1736276400000|2025-01-07 19:00:00|2779.1|2777.9|2779.6|2778.4|2780.4|2779.2|2779.1|2777.9|12
1736276700000|2025-01-07 19:05:00|2779.4|2778.2|2780.4|2779.2|2780.9|2779.7|2779.4|2778.2|7
1736277000000|2025-01-07 19:10:00|2780.6|2779.4|2779.9|2778.7|2780.9|2779.7|2779.6|2778.4|6
1736277300000|2025-01-07 19:15:00|2779.6|2778.4|2779.9|2778.7|2780.4|2779.2|2779.4|2778.2|9
1736277600000|2025-01-07 19:20:00|2780.1|2778.9|2778.9|2777.7|2780.4|2779.2|2778.1|2776.9|3
1736277900000|2025-01-07 19:25:00|2779.4|2778.2|2779.1|2777.9|2779.4|2778.2|2778.6|2777.4|4
1736278200000|2025-01-07 19:30:00|2778.9|2777.7|2777.9|2776.7|2779.4|2778.2|2777.4|2776.2|7
1736278500000|2025-01-07 19:35:00|2777.6|2776.4|2775.9|2774.7|2777.9|2776.7|2775.9|2774.7|12
1736278800000|2025-01-07 19:40:00|2776.1|2774.9|2777.6|2776.4|2777.9|2776.7|2774.9|2773.7|21
1736279100000|2025-01-07 19:45:00|2777.4|2776.2|2774.9|2773.7|2778.4|2777.2|2774.9|2773.7|11
1736279400000|2025-01-07 19:50:00|2775.1|2773.9|2774.9|2773.7|2776.4|2775.2|2774.4|2773.2|29
1736279700000|2025-01-07 19:55:00|2775.4|2774.2|2773.6|2772.4|2775.4|2774.2|2773.4|2772.2|22
1736280000000|2025-01-07 20:00:00|2773.9|2772.7|2772.4|2771.2|2773.9|2772.7|2771.4|2770.2|32
1736280300000|2025-01-07 20:05:00|2772.6|2771.4|2771.4|2770.2|2772.9|2771.7|2771.4|2770.2|12
1736280600000|2025-01-07 20:10:00|2771.1|2769.9|2770.6|2769.4|2771.4|2770.2|2769.9|2768.7|31
1736280900000|2025-01-07 20:15:00|2770.9|2769.7|2768.9|2767.7|2770.9|2769.7|2768.9|2767.7|3
1736281200000|2025-01-07 20:20:00|2768.6|2767.4|2766.4|2765.2|2768.6|2767.4|2766.4|2765.2|23
1736281500000|2025-01-07 20:25:00|2766.6|2765.4|2766.4|2765.2|2767.4|2766.2|2766.4|2765.2|24
1736281800000|2025-01-07 20:30:00|2766.9|2765.7|2765.9|2764.7|2767.4|2766.2|2765.9|2764.7|22
1736282100000|2025-01-07 20:35:00|2765.6|2764.4|2767.9|2766.7|2767.9|2766.7|2763.9|2762.7|137
1736282400000|2025-01-07 20:40:00|2767.6|2766.4|2767.9|2766.7|2769.4|2768.2|2767.4|2766.2|128
1736282700000|2025-01-07 20:45:00|2768.1|2766.9|2768.4|2767.2|2769.1|2767.9|2766.1|2764.9|69
1736283000000|2025-01-07 20:50:00|2768.6|2767.4|2770.2|2768.2|2770.5|2769.2|2768.1|2766.9|63
1736283300000|2025-01-07 20:55:00|2770.3|2768.3|2769.8|2767.8|2771|2769|2768.6|2766.6|0
1736283600000|2025-01-07 21:00:00|2769.9|2767.9|2770.9|2768.9|2771.7|2769.7|2769.8|2767.8|2
1736283900000|2025-01-07 21:05:00|2771|2769|2772.2|2770.2|2772.2|2770.2|2770.9|2768.9|0
1736284200000|2025-01-07 21:10:00|2772|2770|2772.8|2770.8|2773.3|2771.3|2771.7|2769.7|0
1736284500000|2025-01-07 21:15:00|2772.9|2770.9|2773.2|2771.2|2773.4|2771.4|2772.5|2770.5|0
1736284800000|2025-01-07 21:20:00|2773|2771|2772.9|2770.9|2773.2|2771.2|2772.4|2770.4|0
1736285100000|2025-01-07 21:25:00|2773.1|2771.1|2773|2771|2773.2|2771.2|2772.4|2770.4|0
1736285400000|2025-01-07 21:30:00|2773.1|2771.1|2774.2|2772.2|2774.2|2772.2|2773.1|2771.1|0
1736285700000|2025-01-07 21:35:00|2774|2772|2773.7|2771.7|2774.4|2772.4|2773.5|2771.5|0
1736286000000|2025-01-07 21:40:00|2773.6|2771.6|2774.2|2772.2|2774.2|2772.2|2773.4|2771.4|0
1736286300000|2025-01-07 21:45:00|2774|2772|2774.2|2772.2|2774.3|2772.3|2773.9|2771.9|0
1736286600000|2025-01-07 21:50:00|2774.7|2772.7|2773.5|2771.5|2774.7|2772.7|2773.3|2771.3|0
1736286900000|2025-01-07 21:55:00|2773.4|2771.4|2774.8|2772.8|2774.9|2772.9|2773.4|2771.4|0
1736287200000|2025-01-07 22:00:00|2774.9|2772.9|2774.9|2772.9|2774.9|2772.9|2774.8|2772.8|0
1736287500000|2025-01-07 22:05:00|2775|2773|2774.9|2772.9|2775.1|2773.1|2774.8|2772.8|0
1736287800000|2025-01-07 22:10:00|2775|2773|2775|2773|2775|2773|2775|2773|0
1736288400000|2025-01-07 22:20:00|2775.1|2773.1|2775.1|2773.1|2775.1|2773.1|2775.1|2773.1|0
1736288700000|2025-01-07 22:25:00|2775|2773|2775|2773|2775|2773|2775|2773|0
1736289000000|2025-01-07 22:30:00|2774.9|2772.9|2774.8|2772.8|2774.9|2772.9|2774.8|2772.8|0
1736289300000|2025-01-07 22:35:00|2774.9|2772.9|2775|2773|2775|2773|2774.9|2772.9|0
1736289900000|2025-01-07 22:45:00|2774.9|2772.9|2774.9|2772.9|2774.9|2772.9|2774.8|2772.8|0
1736290200000|2025-01-07 22:50:00|2774.8|2772.8|2775|2773|2775|2773|2774.8|2772.8|0
1736290500000|2025-01-07 22:55:00|2774.9|2772.9|2774.9|2772.9|2775|2773|2774.8|2772.8|0
1736290800000|2025-01-07 23:00:00|2775|2773|2775.6|2773.6|2775.6|2773.6|2772.7|2770.7|0
1736291100000|2025-01-07 23:05:00|2775.7|2773.7|2773.3|2771.3|2775.9|2773.9|2772.8|2770.8|0
1736291400000|2025-01-07 23:10:00|2773.4|2771.4|2773.7|2771.7|2775.1|2773.1|2773.4|2771.4|0
1736291700000|2025-01-07 23:15:00|2773.8|2771.8|2773.9|2771.9|2774.6|2772.6|2773.5|2771.5|0
1736292000000|2025-01-07 23:20:00|2773.7|2771.7|2773.6|2771.6|2774.7|2772.7|2773.1|2771.1|0
1736292300000|2025-01-07 23:25:00|2773.8|2771.8|2773.6|2771.6|2774.1|2772.1|2773.2|2771.2|0
1736292600000|2025-01-07 23:30:00|2773.8|2771.8|2773.4|2771.4|2774.4|2772.4|2772.3|2770.3|0
1736292900000|2025-01-07 23:35:00|2773.6|2771.6|2774|2772|2774.6|2772.6|2773.5|2771.5|0
1736293200000|2025-01-07 23:40:00|2774.1|2772.1|2772.2|2770.2|2774.5|2772.5|2771.8|2769.8|0
1736293500000|2025-01-07 23:45:00|2772.3|2770.3|2772.4|2771.2|2774.9|2773.7|2771.4|2770.2|685
1736293800000|2025-01-07 23:50:00|2772.6|2771.4|2772.9|2771.7|2773.9|2772.7|2771.4|2770.2|201
1736294100000|2025-01-07 23:55:00|2772.4|2771.2|2775.4|2774.2|2776.9|2775.7|2771.9|2770.7|415
1736294400000|2025-01-08 00:00:00|2775.2|2774.4|2773.4|2772.6|2778.2|2777.4|2773.4|2772.6|1221
1736294700000|2025-01-08 00:05:00|2773.7|2772.9|2772.2|2771.4|2774.4|2773.6|2768.7|2767.9|872
1736295000000|2025-01-08 00:10:00|2772.7|2771.9|2775.2|2774.4|2776.2|2775.4|2772.7|2771.9|808
1736295300000|2025-01-08 00:15:00|2774.7|2773.9|2774.7|2773.9|2775.7|2774.9|2772.2|2771.4|772
1736295600000|2025-01-08 00:20:00|2774.4|2773.6|2771.7|2770.9|2775.2|2774.4|2771.7|2770.9|378
1736295900000|2025-01-08 00:25:00|2771.2|2770.4|2767.2|2766.4|2771.7|2770.9|2766.7|2765.9|466
1736296200000|2025-01-08 00:30:00|2767.4|2766.6|2764.2|2763.4|2767.7|2766.9|2764.2|2763.4|570
1736296500000|2025-01-08 00:35:00|2764.4|2763.6|2767.7|2766.9|2768.4|2767.6|2764.2|2763.4|415
1736296800000|2025-01-08 00:40:00|2767.9|2767.1|2765.4|2764.6|2768.2|2767.4|2762.7|2761.9|407
1736297100000|2025-01-08 00:45:00|2765.7|2764.9|2765.7|2764.9|2767.2|2766.4|2765.2|2764.4|285
1736297400000|2025-01-08 00:50:00|2766.2|2765.4|2766.7|2765.9|2767.2|2766.4|2764.7|2763.9|406
1736297700000|2025-01-08 00:55:00|2766.4|2765.6|2766.9|2766.1|2767.7|2766.9|2765.7|2764.9|366
1736298000000|2025-01-08 01:00:00|2766.7|2765.9|2764.9|2764.1|2767.7|2766.9|2764.2|2763.4|522
1736298300000|2025-01-08 01:05:00|2765.2|2764.4|2765.7|2764.9|2765.7|2764.9|2763.2|2762.4|303
1736298600000|2025-01-08 01:10:00|2765.9|2765.1|2762.2|2761.4|2766.2|2765.4|2762.2|2761.4|368
1736298900000|2025-01-08 01:15:00|2762.4|2761.6|2762.2|2761.4|2763.7|2762.9|2761.2|2760.4|397
1736299200000|2025-01-08 01:20:00|2762.4|2761.6|2763.7|2762.9|2764.2|2763.4|2762.2|2761.4|190
1736299500000|2025-01-08 01:25:00|2763.4|2762.6|2763.7|2762.9|2764.7|2763.9|2763.2|2762.4|149
1736299800000|2025-01-08 01:30:00|2763.2|2762.4|2764.9|2764.1|2765.2|2764.4|2763.2|2762.4|226
1736300100000|2025-01-08 01:35:00|2765.2|2764.4|2765.7|2764.9|2765.7|2764.9|2764.7|2763.9|371
1736300400000|2025-01-08 01:40:00|2765.2|2764.4|2765.2|2764.4|2765.2|2764.4|2763.7|2762.9|245
1736300700000|2025-01-08 01:45:00|2764.7|2763.9|2766.4|2765.6|2766.7|2765.9|2764.7|2763.9|178
1736301000000|2025-01-08 01:50:00|2766.2|2765.4|2767.2|2766.4|2767.2|2766.4|2765.2|2764.4|244
1736301300000|2025-01-08 01:55:00|2767.4|2766.6|2766.2|2765.4|2767.4|2766.6|2766.2|2765.4|168
1736301600000|2025-01-08 02:00:00|2766.7|2765.9|2770.7|2769.9|2771.2|2770.4|2766.7|2765.9|244
1736301900000|2025-01-08 02:05:00|2771.2|2770.4|2770.7|2769.9|2772.9|2772.1|2770.7|2769.9|245
1736302200000|2025-01-08 02:10:00|2770.2|2769.4|2772.2|2771.4|2772.2|2771.4|2770.2|2769.4|298
1736302500000|2025-01-08 02:15:00|2771.9|2771.1|2770.2|2769.4|2771.9|2771.1|2769.7|2768.9|252
1736302800000|2025-01-08 02:20:00|2770.7|2769.9|2769.2|2768.4|2770.7|2769.9|2768.7|2767.9|204
1736303100000|2025-01-08 02:25:00|2769.7|2768.9|2770.7|2769.9|2771.7|2770.9|2769.7|2768.9|153
1736303400000|2025-01-08 02:30:00|2770.9|2769.7|2770.4|2769.2|2771.4|2770.2|2769.9|2768.7|106
1736303700000|2025-01-08 02:35:00|2770.9|2769.7|2770.4|2769.2|2771.4|2770.2|2770.4|2769.2|111
1736304000000|2025-01-08 02:40:00|2770.9|2769.7|2772.6|2771.4|2772.9|2771.7|2770.9|2769.7|126
1736304300000|2025-01-08 02:45:00|2772.9|2771.7|2772.9|2771.7|2773.4|2772.2|2772.9|2771.7|123
1736304600000|2025-01-08 02:50:00|2773.4|2772.2|2774.4|2773.2|2774.9|2773.7|2773.4|2772.2|290
1736304900000|2025-01-08 02:55:00|2773.9|2772.7|2773.4|2772.2|2774.4|2773.2|2772.9|2771.7|168
1736305200000|2025-01-08 03:00:00|2773.1|2771.9|2771.4|2770.2|2773.9|2772.7|2771.1|2769.9|185
1736305500000|2025-01-08 03:05:00|2771.1|2769.9|2770.9|2769.7|2771.4|2770.2|2770.1|2768.9|263
1736305800000|2025-01-08 03:10:00|2770.6|2769.4|2770.9|2769.7|2770.9|2769.7|2770.4|2769.2|64
1736306100000|2025-01-08 03:15:00|2770.4|2769.2|2772.1|2770.9|2772.4|2771.2|2770.4|2769.2|145
1736306400000|2025-01-08 03:20:00|2771.9|2770.7|2771.9|2770.7|2772.4|2771.2|2771.4|2770.2|125
1736306700000|2025-01-08 03:25:00|2771.4|2770.2|2772.6|2771.4|2772.9|2771.7|2771.4|2770.2|127
1736307000000|2025-01-08 03:30:00|2772.4|2771.6|2772.2|2771.4|2775.7|2774.9|2772.2|2771.4|390
1736307300000|2025-01-08 03:35:00|2772.4|2771.6|2773.7|2772.9|2773.9|2773.1|2771.7|2770.9|220
1736307600000|2025-01-08 03:40:00|2773.9|2773.1|2772.7|2771.9|2773.9|2773.1|2771.7|2770.9|280
1736307900000|2025-01-08 03:45:00|2772.4|2771.6|2773.7|2772.9|2773.7|2772.9|2772.2|2771.4|137
1736308200000|2025-01-08 03:50:00|2773.4|2772.6|2774.2|2773.4|2774.2|2773.4|2772.2|2771.4|198
1736308500000|2025-01-08 03:55:00|2773.9|2773.1|2775.7|2774.9|2775.7|2774.9|2773.7|2772.9|224
1736308800000|2025-01-08 04:00:00|2775.4|2774.6|2773.7|2772.9|2775.7|2774.9|2773.2|2772.4|233
1736309100000|2025-01-08 04:05:00|2773.9|2773.1|2774.7|2773.9|2774.9|2774.1|2773.9|2773.1|180
1736309400000|2025-01-08 04:10:00|2774.9|2774.1|2774.7|2773.9|2776.2|2775.4|2774.7|2773.9|183
1736309700000|2025-01-08 04:15:00|2774.2|2773.4|2773.7|2772.9|2774.2|2773.4|2773.2|2772.4|189
1736310000000|2025-01-08 04:20:00|2773.4|2772.6|2772.7|2771.9|2773.7|2772.9|2772.7|2771.9|158
1736310300000|2025-01-08 04:25:00|2772.9|2772.1|2771.7|2770.9|2772.9|2772.1|2770.7|2769.9|328
1736310600000|2025-01-08 04:30:00|2772.2|2771.4|2771.2|2770.4|2772.7|2771.9|2770.9|2770.1|324
1736310900000|2025-01-08 04:35:00|2770.7|2769.9|2770.9|2770.1|2771.7|2770.9|2770.7|2769.9|199
1736311200000|2025-01-08 04:40:00|2770.7|2769.9|2769.7|2768.9|2771.2|2770.4|2769.4|2768.6|196
1736311500000|2025-01-08 04:45:00|2770.2|2769.4|2769.9|2769.1|2770.2|2769.4|2768.7|2767.9|295
1736311800000|2025-01-08 04:50:00|2770.2|2769.4|2769.7|2768.9|2770.7|2769.9|2769.2|2768.4|186
1736312100000|2025-01-08 04:55:00|2769.4|2768.6|2770.7|2769.9|2770.7|2769.9|2769.4|2768.6|128
1736312400000|2025-01-08 05:00:00|2770.9|2770.1|2770.7|2769.9|2771.7|2770.9|2769.7|2768.9|206
1736312700000|2025-01-08 05:05:00|2770.2|2769.4|2768.7|2767.9|2770.7|2769.9|2768.7|2767.9|232
1736313000000|2025-01-08 05:10:00|2768.4|2767.6|2769.7|2768.9|2770.2|2769.4|2768.4|2767.6|166
1736313300000|2025-01-08 05:15:00|2769.2|2768.4|2770.2|2769.4|2770.2|2769.4|2768.7|2767.9|232
1736313600000|2025-01-08 05:20:00|2769.7|2768.9|2768.7|2767.9|2769.7|2768.9|2768.7|2767.9|116
1736313900000|2025-01-08 05:25:00|2768.2|2767.4|2769.4|2768.6|2771.2|2770.4|2768.2|2767.4|240
1736314200000|2025-01-08 05:30:00|2769.2|2768.4|2769.7|2768.9|2769.7|2768.9|2768.2|2767.4|150
1736314500000|2025-01-08 05:35:00|2769.2|2768.4|2771.2|2770.4|2771.7|2770.9|2769.2|2768.4|133
1736314800000|2025-01-08 05:40:00|2771.7|2770.9|2771.7|2770.9|2772.7|2771.9|2771.2|2770.4|154
1736315100000|2025-01-08 05:45:00|2771.4|2770.6|2771.2|2770.4|2771.9|2771.1|2770.7|2769.9|187
1736315400000|2025-01-08 05:50:00|2771.7|2770.9|2772.2|2771.4|2773.2|2772.4|2771.7|2770.9|202
1736315700000|2025-01-08 05:55:00|2771.7|2770.9|2774.2|2773.4|2774.2|2773.4|2771.7|2770.9|283
1736316000000|2025-01-08 06:00:00|2773.9|2773.1|2772.7|2771.9|2774.7|2773.9|2772.7|2771.9|335
1736316300000|2025-01-08 06:05:00|2772.2|2771.4|2773.2|2772.4|2773.2|2772.4|2771.2|2770.4|308
1736316600000|2025-01-08 06:10:00|2772.9|2772.1|2773.2|2772.4|2773.7|2772.9|2771.7|2770.9|181
1736316900000|2025-01-08 06:15:00|2772.7|2771.9|2772.7|2771.9|2773.4|2772.6|2771.7|2770.9|260
1736317200000|2025-01-08 06:20:00|2772.4|2771.6|2774.7|2773.9|2775.2|2774.4|2772.4|2771.6|301
1736317500000|2025-01-08 06:25:00|2775.2|2774.4|2770.2|2769.4|2775.2|2774.4|2770.2|2769.4|1031
1736317800000|2025-01-08 06:30:00|2770.7|2769.9|2765.2|2764.4|2770.7|2769.9|2765.2|2764.4|2247
1736318100000|2025-01-08 06:35:00|2764.9|2764.1|2766|2764|2766.2|2765.4|2763.2|2762.4|701
1736318400000|2025-01-08 06:40:00|2765.8|2763.8|2767.2|2765.2|2767.6|2765.6|2765.8|2763.8|6
1736318700000|2025-01-08 06:45:00|2767.1|2765.1|2766.5|2764.5|2767.2|2765.2|2766.3|2764.3|642
1736319000000|2025-01-08 06:50:00|2766.7|2764.7|2766|2764|2766.8|2764.8|2766|2764|0
1736319300000|2025-01-08 06:55:00|2765.8|2763.8|2766.1|2764.1|2766.3|2764.3|2765.8|2763.8|0
1736319600000|2025-01-08 07:00:00|2766.2|2764.2|2765.1|2763.1|2766.2|2764.2|2764.7|2762.7|0
1736319900000|2025-01-08 07:05:00|2765|2763|2764.4|2762.4|2765.4|2763.4|2764.1|2762.1|0
1736320200000|2025-01-08 07:10:00|2764.2|2762.2|2764.2|2762.2|2764.4|2762.4|2763.4|2761.4|0
1736320500000|2025-01-08 07:15:00|2764.4|2762.4|2764.1|2762.1|2764.8|2762.8|2763.4|2761.4|0
1736320800000|2025-01-08 07:20:00|2764|2762|2763.9|2761.9|2764.8|2762.8|2763.5|2761.5|0
1736321100000|2025-01-08 07:25:00|2764|2762|2763.7|2761.7|2764.2|2762.2|2763.3|2761.3|0
1736321400000|2025-01-08 07:30:00|2764|2762|2765.3|2763.3|2765.3|2763.3|2763.5|2761.5|0
1736321700000|2025-01-08 07:35:00|2765.4|2763.4|2764.8|2762.8|2765.7|2763.7|2764.8|2762.8|0
1736322000000|2025-01-08 07:40:00|2764.9|2762.9|2764|2762|2765.1|2763.1|2764|2762|0
1736322300000|2025-01-08 07:45:00|2763.8|2761.8|2764.9|2762.9|2764.9|2762.9|2763.6|2761.6|0
1736322600000|2025-01-08 07:50:00|2764.8|2762.8|2764.9|2762.9|2765.3|2763.3|2764.3|2762.3|0
1736322900000|2025-01-08 07:55:00|2765|2763|2766.3|2764.3|2766.3|2764.3|2765|2763|0
1736323200000|2025-01-08 08:00:00|2766|2764|2768.1|2766.9|2769.4|2768.2|2765.4|2763.7|429
1736323500000|2025-01-08 08:05:00|2768.4|2767.2|2766.9|2765.7|2768.9|2767.7|2766.6|2765.4|131
1736323800000|2025-01-08 08:10:00|2767.1|2765.9|2770.9|2769.7|2771.4|2770.2|2767.1|2765.9|213
1736324100000|2025-01-08 08:15:00|2770.6|2769.4|2772.9|2771.7|2772.9|2771.7|2769.4|2768.2|158
1736324400000|2025-01-08 08:20:00|2773.4|2772.2|2772.4|2771.2|2773.9|2772.7|2771.9|2770.7|147
1736324700000|2025-01-08 08:25:00|2772.6|2771.4|2771.9|2770.7|2772.6|2771.4|2770.9|2769.7|31
1736325000000|2025-01-08 08:30:00|2771.4|2770.2|2771.1|2769.9|2773.4|2772.2|2770.9|2769.7|88
1736325300000|2025-01-08 08:35:00|2770.9|2769.7|2770.4|2769.2|2771.4|2770.2|2769.9|2768.7|55
1736325600000|2025-01-08 08:40:00|2770.6|2769.4|2771.9|2770.7|2771.9|2770.7|2770.4|2769.2|97
1736325900000|2025-01-08 08:45:00|2771.6|2770.4|2769.1|2767.9|2771.9|2770.7|2768.9|2767.7|69
1736326200000|2025-01-08 08:50:00|2769.4|2768.2|2768.4|2767.2|2769.9|2768.7|2768.4|2767.2|51
1736326500000|2025-01-08 08:55:00|2768.9|2767.7|2768.1|2766.9|2768.9|2767.7|2767.4|2766.2|106
1736326800000|2025-01-08 09:00:00|2767.9|2766.7|2768.6|2767.4|2768.9|2767.7|2767.4|2766.2|54
1736327100000|2025-01-08 09:05:00|2768.4|2767.2|2768.1|2766.9|2768.4|2767.2|2767.4|2766.2|37
1736327400000|2025-01-08 09:10:00|2767.9|2766.7|2768.4|2767.2|2768.9|2767.7|2767.9|2766.7|75
1736327700000|2025-01-08 09:15:00|2767.9|2766.7|2768.9|2767.7|2768.9|2767.7|2767.4|2766.2|24
1736328000000|2025-01-08 09:20:00|2768.6|2767.4|2769.9|2768.7|2770.4|2769.2|2768.4|2767.2|124
1736328300000|2025-01-08 09:25:00|2769.4|2768.2|2767.4|2766.2|2769.9|2768.7|2767.4|2766.2|59
1736328600000|2025-01-08 09:30:00|2767.6|2766.4|2767.4|2766.2|2767.9|2766.7|2766.9|2765.7|30
1736328900000|2025-01-08 09:35:00|2767.6|2766.4|2768.1|2766.9|2768.4|2767.2|2767.4|2766.2|53
1736329200000|2025-01-08 09:40:00|2767.9|2766.7|2768.4|2767.2|2768.4|2767.2|2767.4|2766.2|23
1736329500000|2025-01-08 09:45:00|2768.1|2766.9|2766.9|2765.7|2768.1|2766.9|2766.9|2765.7|33
1736329800000|2025-01-08 09:50:00|2767.4|2766.2|2766.9|2765.7|2767.9|2766.7|2766.9|2765.7|75
1736330100000|2025-01-08 09:55:00|2767.1|2765.9|2767.4|2766.2|2767.4|2766.2|2765.9|2764.7|86
1736330400000|2025-01-08 10:00:00|2767.9|2766.7|2769.1|2767.9|2769.4|2768.2|2767.9|2766.7|52
1736330700000|2025-01-08 10:05:00|2768.9|2767.7|2768.9|2767.7|2769.4|2768.2|2768.4|2767.2|35
1736331000000|2025-01-08 10:10:00|2768.6|2767.4|2768.9|2767.7|2768.9|2767.7|2768.4|2767.2|17
1736331300000|2025-01-08 10:15:00|2769.1|2767.9|2769.4|2768.2|2770.4|2769.2|2769.1|2767.9|66
1736331600000|2025-01-08 10:20:00|2769.6|2768.4|2770.4|2769.2|2770.4|2769.2|2769.4|2768.2|48
1736331900000|2025-01-08 10:25:00|2770.9|2769.7|2771.9|2770.7|2771.9|2770.7|2770.9|2769.7|63
1736332200000|2025-01-08 10:30:00|2772.1|2770.9|2769.4|2768.2|2772.1|2770.9|2769.4|2768.2|99
1736332500000|2025-01-08 10:35:00|2769.6|2768.4|2770.6|2769.4|2770.6|2769.4|2769.6|2768.4|41
1736332800000|2025-01-08 10:40:00|2770.9|2769.7|2771.4|2770.2|2771.4|2770.2|2770.9|2769.7|13
1736333100000|2025-01-08 10:45:00|2771.9|2770.7|2771.9|2770.7|2772.4|2771.2|2771.4|2770.2|84
1736333400000|2025-01-08 10:50:00|2772.4|2771.2|2771.4|2770.2|2772.6|2771.4|2771.4|2770.2|54
1736333700000|2025-01-08 10:55:00|2770.9|2769.7|2771.9|2770.7|2771.9|2770.7|2770.9|2769.7|43
1736334000000|2025-01-08 11:00:00|2771.4|2770.2|2772.4|2771.2|2773.9|2772.7|2771.4|2770.2|185
1736334300000|2025-01-08 11:05:00|2772.6|2771.4|2773.4|2772.2|2773.4|2772.2|2772.4|2771.2|50
1736334600000|2025-01-08 11:10:00|2773.6|2772.4|2771.9|2770.7|2773.6|2772.4|2771.9|2770.7|33
1736334900000|2025-01-08 11:15:00|2772.4|2771.2|2769.9|2768.7|2772.4|2771.2|2769.4|2768.2|114
1736335200000|2025-01-08 11:20:00|2769.6|2768.4|2768.9|2767.7|2769.6|2768.4|2767.9|2766.7|55
1736335500000|2025-01-08 11:25:00|2769.4|2768.2|2767.4|2766.2|2769.4|2768.2|2766.1|2764.9|78
1736335800000|2025-01-08 11:30:00|2767.1|2765.9|2758.1|2756.9|2767.9|2766.7|2758.1|2756.9|336
1736336100000|2025-01-08 11:35:00|2758.4|2757.2|2756.9|2755.7|2761.4|2760.2|2756.9|2755.7|113
1736336400000|2025-01-08 11:40:00|2757.1|2755.9|2756.9|2755.7|2758.4|2757.2|2755.9|2754.7|136
1736336700000|2025-01-08 11:45:00|2757.1|2755.9|2762.4|2761.2|2763.1|2761.9|2756.9|2755.7|98
1736337000000|2025-01-08 11:50:00|2761.9|2760.7|2762.9|2761.7|2764.1|2762.9|2761.4|2760.2|59
1736337300000|2025-01-08 11:55:00|2762.6|2761.4|2762.9|2761.7|2764.4|2763.2|2762.4|2761.2|43
1736337600000|2025-01-08 12:00:00|2762.6|2761.4|2760.6|2759.4|2762.9|2761.7|2760.1|2758.9|62
1736337900000|2025-01-08 12:05:00|2760.4|2759.2|2761.4|2760.2|2762.4|2761.2|2760.1|2758.9|54
1736338200000|2025-01-08 12:10:00|2761.1|2759.9|2759.4|2758.2|2762.4|2761.2|2758.9|2757.7|65
1736338500000|2025-01-08 12:15:00|2759.1|2757.9|2756.9|2755.7|2759.4|2758.2|2756.9|2755.7|52
1736338800000|2025-01-08 12:20:00|2757.1|2755.9|2757.1|2755.9|2757.9|2756.7|2756.4|2755.2|44
1736339100000|2025-01-08 12:25:00|2756.9|2755.7|2756.9|2755.7|2758.4|2757.2|2755.9|2754.7|106
1736339400000|2025-01-08 12:30:00|2757.1|2755.9|2756.1|2754.9|2757.4|2756.2|2755.4|2754.2|49
1736339700000|2025-01-08 12:35:00|2756.4|2755.2|2758.6|2757.4|2759.4|2758.2|2756.1|2754.9|66
1736340000000|2025-01-08 12:40:00|2758.9|2757.7|2757.4|2756.2|2758.9|2757.7|2756.6|2755.4|62
1736340300000|2025-01-08 12:45:00|2757.6|2756.4|2755.4|2754.2|2757.9|2756.7|2754.9|2753.7|100
1736340600000|2025-01-08 12:50:00|2755.1|2753.9|2754.9|2753.7|2756.1|2754.9|2754.9|2753.7|46
1736340900000|2025-01-08 12:55:00|2755.1|2753.9|2754.9|2753.7|2755.4|2754.2|2753.6|2752.4|34
1736341200000|2025-01-08 13:00:00|2754.6|2753.4|2756.4|2755.2|2758.4|2757.2|2754.1|2752.9|111
1736341500000|2025-01-08 13:05:00|2756.1|2754.9|2755.9|2754.7|2756.4|2755.2|2754.9|2753.7|31
1736341800000|2025-01-08 13:10:00|2756.1|2754.9|2755.6|2754.4|2756.4|2755.2|2755.4|2754.2|13
1736342100000|2025-01-08 13:15:00|2755.4|2754.2|2755.4|2754.2|2757.6|2756.4|2754.6|2753.4|26
1736342400000|2025-01-08 13:20:00|2755.6|2754.4|2757.4|2756.2|2757.9|2756.7|2755.4|2754.2|58
1736342700000|2025-01-08 13:25:00|2757.1|2755.9|2756.9|2755.7|2758.4|2757.2|2756.9|2755.7|75
1736343000000|2025-01-08 13:30:00|2757.1|2755.9|2756.9|2755.7|2759.4|2758.2|2756.4|2755.2|79
1736343300000|2025-01-08 13:35:00|2756.6|2755.4|2756.9|2755.7|2758.4|2757.2|2756.6|2755.4|40
1736343600000|2025-01-08 13:40:00|2757.1|2755.9|2756.4|2755.2|2757.9|2756.7|2756.4|2755.2|97
1736343900000|2025-01-08 13:45:00|2756.9|2755.7|2756.1|2754.9|2756.9|2755.7|2755.9|2754.7|76
1736344200000|2025-01-08 13:50:00|2756.4|2755.2|2756.4|2755.2|2756.9|2755.7|2754.9|2753.7|82
1736344500000|2025-01-08 13:55:00|2756.6|2755.4|2758.9|2757.7|2758.9|2757.7|2756.4|2755.2|63
1736344800000|2025-01-08 14:00:00|2758.6|2757.4|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|42
1736345100000|2025-01-08 14:05:00|2758.6|2757.4|2758.9|2757.7|2759.4|2758.2|2757.9|2756.7|64
1736345400000|2025-01-08 14:10:00|2758.4|2757.2|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|87
1736345700000|2025-01-08 14:15:00|2758.6|2757.4|2758.4|2757.2|2758.9|2757.7|2757.9|2756.7|26
1736346000000|2025-01-08 14:20:00|2758.1|2756.9|2759.4|2758.2|2759.9|2758.7|2757.9|2756.7|49
1736346300000|2025-01-08 14:25:00|2759.9|2758.7|2759.9|2758.7|2760.9|2759.7|2759.6|2758.4|64
1736346600000|2025-01-08 14:30:00|2759.6|2758.4|2757.6|2756.4|2759.9|2758.7|2755.6|2754.4|205
1736346900000|2025-01-08 14:35:00|2757.4|2756.2|2754.4|2753.2|2758.4|2757.2|2754.4|2753.2|86
1736347200000|2025-01-08 14:40:00|2754.6|2753.4|2753.9|2752.7|2756.4|2755.2|2753.4|2752.2|169
1736347500000|2025-01-08 14:45:00|2753.4|2752.2|2754.9|2753.7|2754.9|2753.7|2751.4|2750.2|263
1736347800000|2025-01-08 14:50:00|2754.6|2753.4|2753.4|2752.2|2756.9|2755.7|2751.9|2750.7|113
1736348100000|2025-01-08 14:55:00|2753.6|2752.4|2753.9|2752.7|2755.4|2754.2|2752.6|2751.4|106
1736348400000|2025-01-08 15:00:00|2753.4|2752.2|2758.9|2757.7|2758.9|2757.7|2752.9|2751.7|78
1736348700000|2025-01-08 15:05:00|2758.4|2757.2|2759.9|2758.7|2760.4|2759.2|2757.9|2756.7|170
1736349000000|2025-01-08 15:10:00|2760.6|2759.4|2754.4|2753.2|2760.6|2759.4|2754.4|2753.2|108
1736349300000|2025-01-08 15:15:00|2754.9|2753.7|2756.9|2755.7|2757.4|2756.2|2753.9|2752.7|77
1736349600000|2025-01-08 15:20:00|2756.4|2755.2|2756.9|2755.7|2757.4|2756.2|2754.1|2752.9|52
1736349900000|2025-01-08 15:25:00|2757.1|2755.9|2755.9|2754.7|2758.9|2757.7|2755.9|2754.7|86
1736350200000|2025-01-08 15:30:00|2755.4|2754.2|2756.9|2755.7|2757.4|2756.2|2755.4|2754.2|50
1736350500000|2025-01-08 15:35:00|2757.1|2755.9|2758.4|2757.2|2760.4|2759.2|2757.1|2755.9|78
1736350800000|2025-01-08 15:40:00|2758.1|2756.9|2758.6|2757.4|2759.4|2758.2|2756.9|2755.7|65
1736351100000|2025-01-08 15:45:00|2758.4|2757.2|2757.4|2756.2|2759.4|2758.2|2756.1|2754.9|191
1736351400000|2025-01-08 15:50:00|2757.9|2756.7|2760.4|2759.2|2760.6|2759.4|2757.6|2756.4|89
1736351700000|2025-01-08 15:55:00|2760.9|2759.7|2761.9|2760.7|2761.9|2760.7|2760.4|2759.2|70
1736352000000|2025-01-08 16:00:00|2762.4|2761.2|2761.6|2760.4|2762.4|2761.2|2761.4|2760.2|72
1736352300000|2025-01-08 16:05:00|2761.9|2760.7|2761.4|2760.2|2761.9|2760.7|2758.4|2757.2|139
1736352600000|2025-01-08 16:10:00|2761.9|2760.7|2762.4|2761.2|2763.4|2762.2|2761.9|2760.7|203
1736352900000|2025-01-08 16:15:00|2762.9|2761.7|2762.9|2761.7|2762.9|2761.7|2761.4|2760.2|57
1736353200000|2025-01-08 16:20:00|2763.4|2762.2|2764.9|2763.7|2764.9|2763.7|2763.4|2762.2|126
1736353500000|2025-01-08 16:25:00|2765.4|2764.2|2764.4|2763.2|2765.4|2764.2|2762.9|2761.7|143
1736353800000|2025-01-08 16:30:00|2764.6|2763.4|2766.4|2765.2|2766.9|2765.7|2764.4|2763.2|94
1736354100000|2025-01-08 16:35:00|2766.6|2765.4|2769.4|2768.2|2769.4|2768.2|2766.6|2765.4|74
1736354400000|2025-01-08 16:40:00|2769.1|2767.9|2768.4|2767.2|2769.4|2768.2|2766.9|2765.7|121
1736354700000|2025-01-08 16:45:00|2767.9|2766.7|2767.9|2766.7|2768.9|2767.7|2766.9|2765.7|126
1736355000000|2025-01-08 16:50:00|2768.1|2766.9|2767.9|2766.7|2768.1|2766.9|2766.1|2764.9|88
1736355300000|2025-01-08 16:55:00|2768.1|2766.9|2768.9|2767.7|2768.9|2767.7|2766.9|2765.7|56
1736355600000|2025-01-08 17:00:00|2768.6|2767.4|2764.9|2763.7|2768.9|2767.7|2764.9|2763.7|37
1736355900000|2025-01-08 17:05:00|2765.1|2763.9|2764.4|2763.2|2765.9|2764.7|2763.4|2762.2|38
1736356200000|2025-01-08 17:10:00|2764.1|2762.9|2760.9|2759.7|2764.4|2763.2|2760.9|2759.7|40
1736356500000|2025-01-08 17:15:00|2761.1|2759.9|2762.4|2761.2|2762.4|2761.2|2760.9|2759.7|36
1736356800000|2025-01-08 17:20:00|2762.9|2761.7|2760.9|2759.7|2762.9|2761.7|2760.1|2758.9|37
1736357100000|2025-01-08 17:25:00|2761.1|2759.9|2756.4|2755.2|2761.4|2760.2|2755.9|2754.7|104
1736357400000|2025-01-08 17:30:00|2756.9|2755.7|2757.6|2756.4|2758.4|2757.2|2755.4|2754.2|52
1736357700000|2025-01-08 17:35:00|2757.9|2756.7|2757.1|2755.9|2758.4|2757.2|2756.4|2755.2|14
1736358000000|2025-01-08 17:40:00|2757.4|2756.2|2759.9|2758.7|2759.9|2758.7|2756.9|2755.7|26
1736358300000|2025-01-08 17:45:00|2759.6|2758.4|2758.4|2757.2|2760.1|2758.9|2758.1|2756.9|28
1736358600000|2025-01-08 17:50:00|2758.9|2757.7|2759.4|2758.2|2760.4|2759.2|2758.4|2757.2|29
1736358900000|2025-01-08 17:55:00|2759.6|2758.4|2759.9|2758.7|2760.4|2759.2|2758.9|2757.7|19
1736359200000|2025-01-08 18:00:00|2760.1|2758.9|2762.4|2761.2|2762.9|2761.7|2760.1|2758.9|87
1736359500000|2025-01-08 18:05:00|2762.1|2760.9|2762.6|2761.4|2763.4|2762.2|2761.6|2760.4|47
1736359800000|2025-01-08 18:10:00|2762.9|2761.7|2763.4|2762.2|2763.6|2762.4|2762.4|2761.2|48
1736360100000|2025-01-08 18:15:00|2763.6|2762.4|2764.4|2763.2|2764.4|2763.2|2763.4|2762.2|39
1736360400000|2025-01-08 18:20:00|2764.1|2762.9|2765.4|2764.2|2765.4|2764.2|2763.9|2762.7|35
1736360700000|2025-01-08 18:25:00|2765.1|2763.9|2766.6|2765.4|2767.6|2766.4|2765.1|2763.9|34
1736361000000|2025-01-08 18:30:00|2766.4|2765.2|2764.9|2763.7|2766.4|2765.2|2764.9|2763.7|16
1736361300000|2025-01-08 18:35:00|2765.4|2764.2|2766.9|2765.7|2766.9|2765.7|2764.9|2763.7|14
1736361600000|2025-01-08 18:40:00|2766.6|2765.4|2766.6|2765.4|2766.9|2765.7|2765.9|2764.7|7
1736361900000|2025-01-08 18:45:00|2766.4|2765.2|2763.9|2762.7|2766.4|2765.2|2763.9|2762.7|62
1736362200000|2025-01-08 18:50:00|2764.1|2762.9|2761.9|2760.7|2764.4|2763.2|2760.9|2759.7|89
1736362500000|2025-01-08 18:55:00|2761.6|2760.4|2763.1|2761.9|2763.4|2762.2|2761.4|2760.2|33
1736362800000|2025-01-08 19:00:00|2763.4|2762.2|2763.6|2762.4|2763.9|2762.7|2761.9|2760.7|26
1736363100000|2025-01-08 19:05:00|2763.9|2762.7|2768.9|2767.7|2768.9|2767.7|2763.6|2762.4|36
1736363400000|2025-01-08 19:10:00|2768.6|2767.4|2765.4|2764.2|2768.9|2767.7|2764.9|2763.7|19
1736363700000|2025-01-08 19:15:00|2765.6|2764.4|2768.4|2767.2|2768.9|2767.7|2765.6|2764.4|25
1736364000000|2025-01-08 19:20:00|2767.9|2766.7|2769.9|2768.7|2770.4|2769.2|2767.9|2766.7|33
1736364300000|2025-01-08 19:25:00|2770.1|2768.9|2770.9|2769.7|2771.9|2770.7|2769.4|2768.2|47
1736364600000|2025-01-08 19:30:00|2770.4|2769.2|2767.1|2765.9|2770.4|2769.2|2767.1|2765.9|36
1736364900000|2025-01-08 19:35:00|2767.4|2766.2|2766.9|2765.7|2768.4|2767.2|2766.4|2765.2|20
1736365200000|2025-01-08 19:40:00|2766.6|2765.4|2766.4|2765.2|2767.4|2766.2|2765.9|2764.7|18
1736365500000|2025-01-08 19:45:00|2766.6|2765.4|2767.9|2766.7|2767.9|2766.7|2766.4|2765.2|27
1736365800000|2025-01-08 19:50:00|2768.1|2766.9|2766.9|2765.7|2768.4|2767.2|2766.6|2765.4|21
1736366100000|2025-01-08 19:55:00|2767.1|2765.9|2766.4|2765.2|2767.9|2766.7|2765.9|2764.7|33
1736366400000|2025-01-08 20:00:00|2766.6|2765.4|2766.9|2765.7|2766.9|2765.7|2765.1|2763.9|23
1736366700000|2025-01-08 20:05:00|2766.4|2765.2|2765.9|2764.7|2767.4|2766.2|2765.4|2764.2|18
1736367000000|2025-01-08 20:10:00|2766.4|2765.2|2763.9|2762.7|2766.6|2765.4|2763.9|2762.7|40
1736367300000|2025-01-08 20:15:00|2764.1|2762.9|2765.4|2764.2|2765.9|2764.7|2764.1|2762.9|55
1736367600000|2025-01-08 20:20:00|2765.9|2764.7|2767.4|2766.2|2767.4|2766.2|2765.4|2764.2|43
1736367900000|2025-01-08 20:25:00|2767.1|2765.9|2767.4|2766.2|2767.9|2766.7|2765.9|2764.7|59
1736368200000|2025-01-08 20:30:00|2767.6|2766.4|2765.6|2764.4|2767.9|2766.7|2765.4|2764.2|16
1736368500000|2025-01-08 20:35:00|2765.4|2764.2|2764.4|2763.2|2765.6|2764.4|2764.4|2763.2|59
1736368800000|2025-01-08 20:40:00|2764.6|2763.4|2765.9|2764.7|2766.4|2765.2|2764.4|2763.2|41
1736369100000|2025-01-08 20:45:00|2766.4|2765.2|2766.4|2765.2|2766.4|2765.2|2764.9|2763.7|69
1736369400000|2025-01-08 20:50:00|2766.9|2765.7|2767.9|2765.9|2769.4|2768.2|2766.9|2765.7|191
1736369700000|2025-01-08 20:55:00|2768|2766|2765.9|2763.9|2768.5|2766.5|2765.3|2763.3|0
1736370000000|2025-01-08 21:00:00|2766|2764|2766.7|2764.7|2768.2|2766.2|2766|2764|16
1736370300000|2025-01-08 21:05:00|2766.8|2764.8|2767.2|2765.2|2767.2|2765.2|2766.2|2764.2|0
1736370600000|2025-01-08 21:10:00|2767.1|2765.1|2766.7|2764.7|2767.2|2765.2|2766.3|2764.3|0
1736370900000|2025-01-08 21:15:00|2766.8|2764.8|2766.6|2764.6|2767|2765|2766.6|2764.6|0
1736371200000|2025-01-08 21:20:00|2766.8|2764.8|2766.7|2764.7|2766.8|2764.8|2766.4|2764.4|0
1736371500000|2025-01-08 21:25:00|2766.6|2764.6|2767.1|2765.1|2767.2|2765.2|2766.6|2764.6|0
1736371800000|2025-01-08 21:30:00|2767|2765|2766.8|2764.8|2768.1|2766.1|2766.5|2764.5|0
1736372100000|2025-01-08 21:35:00|2767.1|2765.1|2764.1|2762.1|2767.1|2765.1|2763.8|2761.8|0
1736372400000|2025-01-08 21:40:00|2764|2762|2763.8|2761.8|2764.3|2762.3|2763.7|2761.7|0
1736372700000|2025-01-08 21:45:00|2764|2762|2764.9|2762.9|2764.9|2762.9|2763.8|2761.8|0
1736373000000|2025-01-08 21:50:00|2764.8|2762.8|2764.5|2762.5|2765.1|2763.1|2764.4|2762.4|0
1736373300000|2025-01-08 21:55:00|2764.6|2762.6|2763.4|2761.4|2764.6|2762.6|2763.4|2761.4|0
1736373600000|2025-01-08 22:00:00|2763.5|2761.5|2763.8|2761.8|2763.9|2761.9|2763.5|2761.5|0
1736373900000|2025-01-08 22:05:00|2763.7|2761.7|2763.8|2761.8|2763.9|2761.9|2763.6|2761.6|0
1736374200000|2025-01-08 22:10:00|2763.9|2761.9|2763.8|2761.8|2764|2762|2763.8|2761.8|0
1736374500000|2025-01-08 22:15:00|2763.9|2761.9|2763.7|2761.7|2763.9|2761.9|2763.7|2761.7|0
1736374800000|2025-01-08 22:20:00|2763.6|2761.6|2763.7|2761.7|2763.7|2761.7|2763.6|2761.6|0
1736375100000|2025-01-08 22:25:00|2763.8|2761.8|2763.6|2761.6|2763.8|2761.8|2763.6|2761.6|0
1736376000000|2025-01-08 22:40:00|2763.7|2761.7|2763.6|2761.6|2763.7|2761.7|2763.6|2761.6|0
1736376600000|2025-01-08 22:50:00|2763.5|2761.5|2763.6|2761.6|2763.6|2761.6|2763.5|2761.5|0
1736376900000|2025-01-08 22:55:00|2763.7|2761.7|2763.7|2761.7|2763.7|2761.7|2763.7|2761.7|0
1736377200000|2025-01-08 23:00:00|2763.6|2761.6|2763.3|2761.3|2765|2763|2762.8|2760.8|0
1736377500000|2025-01-08 23:05:00|2763.4|2761.4|2763.4|2761.4|2763.6|2761.6|2763.2|2761.2|0
1736377800000|2025-01-08 23:10:00|2763.5|2761.5|2763.6|2761.6|2764.5|2762.5|2763.4|2761.4|0
1736378100000|2025-01-08 23:15:00|2763.8|2761.8|2763.6|2761.6|2764.3|2762.3|2763|2761|0
1736378400000|2025-01-08 23:20:00|2763.8|2761.8|2764.5|2762.5|2764.7|2762.7|2763.7|2761.7|0
1736378700000|2025-01-08 23:25:00|2764.4|2762.4|2764|2762|2764.6|2762.6|2763.6|2761.6|0
1736379000000|2025-01-08 23:30:00|2763.7|2761.7|2762.7|2760.7|2764.1|2762.1|2762.3|2760.3|0
1736379300000|2025-01-08 23:35:00|2762.5|2760.5|2763.9|2761.9|2764.3|2762.3|2762.5|2760.5|0
1736379600000|2025-01-08 23:40:00|2764.1|2762.1|2762.6|2760.6|2764.2|2762.2|2761.8|2759.8|0
1736379900000|2025-01-08 23:45:00|2762.8|2760.8|2762.9|2761.7|2763.2|2761.7|2759.9|2758.7|578
1736380200000|2025-01-08 23:50:00|2762.4|2761.2|2762.4|2761.2|2763.4|2762.2|2761.9|2760.7|178
1736380500000|2025-01-08 23:55:00|2762.6|2761.4|2759.9|2758.7|2763.4|2762.2|2758.6|2757.4|125
1736380800000|2025-01-09 00:00:00|2759.7|2758.9|2760.7|2759.9|2764.7|2763.9|2759.2|2758.4|1498
1736381100000|2025-01-09 00:05:00|2760.2|2759.4|2760.7|2759.9|2763.7|2762.9|2759.2|2758.4|751
1736381400000|2025-01-09 00:10:00|2760.2|2759.4|2758.7|2757.9|2760.7|2759.9|2756.4|2755.6|745
1736381700000|2025-01-09 00:15:00|2759.2|2758.4|2759.2|2758.4|2759.7|2758.9|2757.2|2756.4|411
1736382000000|2025-01-09 00:20:00|2758.9|2758.1|2758.2|2757.4|2759.2|2758.4|2757.2|2756.4|280
1736382300000|2025-01-09 00:25:00|2757.7|2756.9|2753.2|2752.4|2757.7|2756.9|2751.2|2750.4|452
1736382600000|2025-01-09 00:30:00|2753.7|2752.9|2751.7|2750.9|2754.2|2753.4|2750.2|2749.4|347
1736382900000|2025-01-09 00:35:00|2751.4|2750.6|2751.7|2750.9|2752.2|2751.4|2749.2|2748.4|414
1736383200000|2025-01-09 00:40:00|2751.9|2751.1|2755.7|2754.9|2756.2|2755.4|2750.7|2749.9|340
1736383500000|2025-01-09 00:45:00|2755.2|2754.4|2756.2|2755.4|2756.2|2755.4|2753.2|2752.4|349
1736383800000|2025-01-09 00:50:00|2755.7|2754.9|2755.2|2754.4|2756.2|2755.4|2753.7|2752.9|269
1736384100000|2025-01-09 00:55:00|2755.7|2754.9|2754.7|2753.9|2755.7|2754.9|2753.7|2752.9|191
1736384400000|2025-01-09 01:00:00|2754.4|2753.6|2751.2|2750.4|2754.4|2753.6|2750.7|2749.9|330
1736384700000|2025-01-09 01:05:00|2750.7|2749.9|2747.2|2746.4|2750.7|2749.9|2747.2|2746.4|410
1736385000000|2025-01-09 01:10:00|2747.4|2746.6|2749.2|2748.4|2750.2|2749.4|2747.2|2746.4|254
1736385300000|2025-01-09 01:15:00|2749.7|2748.9|2749.7|2748.9|2749.7|2748.9|2747.2|2746.4|314
1736385600000|2025-01-09 01:20:00|2749.2|2748.4|2745.2|2744.4|2750.2|2749.4|2745.2|2744.4|383
1736385900000|2025-01-09 01:25:00|2744.9|2744.1|2747.7|2746.9|2748.2|2747.4|2744.7|2743.9|479
1736386200000|2025-01-09 01:30:00|2747.2|2746.4|2747.2|2746.4|2748.2|2747.4|2746.2|2745.4|324
1736386500000|2025-01-09 01:35:00|2747.7|2746.9|2747.2|2746.4|2748.7|2747.9|2746.2|2745.4|309
1736386800000|2025-01-09 01:40:00|2747.4|2746.6|2748.2|2747.4|2748.4|2747.6|2746.2|2745.4|351
1736387100000|2025-01-09 01:45:00|2748.7|2747.9|2748.7|2747.9|2749.9|2749.1|2747.7|2746.9|435
1736387400000|2025-01-09 01:50:00|2748.2|2747.4|2747.7|2746.9|2749.2|2748.4|2747.2|2746.4|214
1736387700000|2025-01-09 01:55:00|2747.9|2747.1|2745.7|2744.9|2748.2|2747.4|2745.7|2744.9|177
1736388000000|2025-01-09 02:00:00|2746.2|2745.4|2746.7|2745.9|2747.2|2746.4|2745.7|2744.9|156
1736388300000|2025-01-09 02:05:00|2746.2|2745.4|2745.7|2744.9|2747.2|2746.4|2745.7|2744.9|216
1736388600000|2025-01-09 02:10:00|2745.4|2744.6|2747.4|2746.6|2747.7|2746.9|2745.2|2744.4|141
1736388900000|2025-01-09 02:15:00|2747.2|2746.4|2749.2|2748.4|2749.2|2748.4|2745.7|2744.9|294
1736389200000|2025-01-09 02:20:00|2748.7|2747.9|2750.7|2749.9|2751.7|2750.9|2748.7|2747.9|233
1736389500000|2025-01-09 02:25:00|2750.4|2749.6|2749.7|2748.9|2751.2|2750.4|2748.7|2747.9|179
1736389800000|2025-01-09 02:30:00|2749.9|2748.7|2745.9|2744.7|2749.9|2748.7|2744.9|2743.7|232
1736390100000|2025-01-09 02:35:00|2745.4|2744.2|2746.6|2745.4|2746.6|2745.4|2745.4|2744.2|167
1736390400000|2025-01-09 02:40:00|2746.4|2745.2|2747.4|2746.2|2747.4|2746.2|2746.1|2744.9|119
1736390700000|2025-01-09 02:45:00|2747.1|2745.9|2746.9|2745.7|2747.4|2746.2|2746.9|2745.7|34
1736391000000|2025-01-09 02:50:00|2746.6|2745.4|2745.9|2744.7|2746.9|2745.7|2745.4|2744.2|167
1736391300000|2025-01-09 02:55:00|2746.4|2745.2|2745.6|2744.4|2746.4|2745.2|2745.6|2744.4|117
1736391600000|2025-01-09 03:00:00|2745.9|2744.7|2744.4|2743.2|2745.9|2744.7|2744.4|2743.2|256
1736391900000|2025-01-09 03:05:00|2744.1|2742.9|2743.4|2742.2|2744.1|2742.9|2742.9|2741.7|258
1736392200000|2025-01-09 03:10:00|2743.1|2741.9|2741.9|2740.7|2743.4|2742.2|2741.9|2740.7|249
1736392500000|2025-01-09 03:15:00|2742.4|2741.2|2741.4|2740.2|2742.4|2741.2|2740.9|2739.7|309
1736392800000|2025-01-09 03:20:00|2741.9|2740.7|2741.9|2740.7|2742.4|2741.2|2741.4|2740.2|163
1736393100000|2025-01-09 03:25:00|2742.1|2740.9|2742.4|2741.2|2742.4|2741.2|2740.4|2739.2|606
1736393400000|2025-01-09 03:30:00|2742.2|2741.4|2737.2|2736.4|2744.2|2743.4|2737.2|2736.4|994
1736393700000|2025-01-09 03:35:00|2737.7|2736.9|2741.7|2740.9|2741.7|2740.9|2737.7|2736.9|336
1736394000000|2025-01-09 03:40:00|2741.2|2740.4|2738.2|2737.4|2741.7|2740.9|2737.7|2736.9|359
1736394300000|2025-01-09 03:45:00|2737.7|2736.9|2737.2|2736.4|2739.2|2738.4|2736.7|2735.9|201
1736394600000|2025-01-09 03:50:00|2736.9|2736.1|2733.4|2732.6|2737.2|2736.4|2733.2|2732.4|448
1736394900000|2025-01-09 03:55:00|2733.7|2732.9|2732.7|2731.9|2734.2|2733.4|2732.7|2731.9|398
1736395200000|2025-01-09 04:00:00|2733.2|2732.4|2729.5|2728.7|2733.4|2732.6|2729|2728.2|834
1736395500000|2025-01-09 04:05:00|2730|2729.2|2732|2731.2|2732|2731.2|2728.5|2727.7|1001
1736395800000|2025-01-09 04:10:00|2732.2|2731.4|2732.5|2731.7|2735.5|2734.7|2732|2731.2|352
1736396100000|2025-01-09 04:15:00|2733|2732.2|2732|2731.2|2734.5|2733.7|2731.5|2730.7|273
1736396400000|2025-01-09 04:20:00|2731.5|2730.7|2731.5|2730.7|2732|2731.2|2729.7|2728.9|333
1736396700000|2025-01-09 04:25:00|2731|2730.2|2732|2731.2|2732|2731.2|2730|2729.2|217
1736397000000|2025-01-09 04:30:00|2732.5|2731.7|2731|2730.2|2733|2732.2|2730.5|2729.7|412
1736397300000|2025-01-09 04:35:00|2730.5|2729.7|2733|2732.2|2733|2732.2|2730|2729.2|301
1736397600000|2025-01-09 04:40:00|2732.5|2731.7|2732.5|2731.7|2734|2733.2|2732|2731.2|250
1736397900000|2025-01-09 04:45:00|2732|2731.2|2732.5|2731.7|2733.5|2732.7|2731.5|2730.7|215
1736398200000|2025-01-09 04:50:00|2732|2731.2|2735|2734.2|2735|2734.2|2732|2731.2|199
1736398500000|2025-01-09 04:55:00|2735.2|2734.4|2736|2735.2|2736.5|2735.7|2735|2734.2|194
1736398800000|2025-01-09 05:00:00|2736.5|2735.7|2734.5|2733.7|2736.5|2735.7|2733|2732.2|469
1736399100000|2025-01-09 05:05:00|2735|2734.2|2737.5|2736.7|2738.5|2737.7|2735|2734.2|413
1736399400000|2025-01-09 05:10:00|2737|2736.2|2738.5|2737.7|2739|2738.2|2736|2735.2|365
1736399700000|2025-01-09 05:15:00|2738.2|2737.4|2737|2736.2|2738.5|2737.7|2736|2735.2|267
1736400000000|2025-01-09 05:20:00|2736.5|2735.7|2736|2735.2|2736.5|2735.7|2735.5|2734.7|225
1736400300000|2025-01-09 05:25:00|2735.5|2734.7|2735|2734.2|2736|2735.2|2734.5|2733.7|225
1736400600000|2025-01-09 05:30:00|2734.7|2733.9|2736|2735.2|2736|2735.2|2733|2732.2|311
1736400900000|2025-01-09 05:35:00|2736.2|2735.4|2737.5|2736.7|2738|2737.2|2735|2734.2|202
1736401200000|2025-01-09 05:40:00|2737.2|2736.4|2734.7|2733.9|2738|2737.2|2734.5|2733.7|221
1736401500000|2025-01-09 05:45:00|2735|2734.2|2735.5|2734.7|2736|2735.2|2733.5|2732.7|301
1736401800000|2025-01-09 05:50:00|2736|2735.2|2737.5|2736.7|2737.5|2736.7|2735|2734.2|236
1736402100000|2025-01-09 05:55:00|2737.7|2736.9|2739|2738.2|2739|2738.2|2736|2735.2|435
1736402400000|2025-01-09 06:00:00|2739.2|2738.4|2740.5|2739.7|2741|2740.2|2737.5|2736.7|556
1736402700000|2025-01-09 06:05:00|2740.7|2739.9|2743.5|2742.7|2744.5|2743.7|2739.5|2738.7|669
1736403000000|2025-01-09 06:10:00|2743|2742.2|2739.5|2738.7|2743.5|2742.7|2739|2738.2|490
1736403300000|2025-01-09 06:15:00|2739|2738.2|2738.5|2737.7|2740|2739.2|2737.5|2736.7|358
1736403600000|2025-01-09 06:20:00|2738|2737.2|2739.5|2738.7|2740.5|2739.7|2738|2737.2|383
1736403900000|2025-01-09 06:25:00|2740|2739.2|2738|2737.2|2740|2739.2|2735.5|2734.7|701
1736404200000|2025-01-09 06:30:00|2737.2|2736.4|2736.5|2735.7|2738.5|2737.7|2733.5|2732.7|1885
1736404500000|2025-01-09 06:35:00|2736.7|2735.9|2737.3|2735.3|2737.5|2736.7|2736.5|2735.1|386
1736404800000|2025-01-09 06:40:00|2737.4|2735.4|2737.7|2735.7|2738.4|2736.4|2736.9|2734.9|1
1736405100000|2025-01-09 06:45:00|2737.8|2735.8|2737.5|2735.5|2738.1|2736.1|2737.3|2735.3|286
1736405400000|2025-01-09 06:50:00|2737.3|2735.3|2738.2|2736.2|2738.5|2736.5|2737.3|2735.3|0
1736405700000|2025-01-09 06:55:00|2738.3|2736.3|2738.4|2736.4|2738.4|2736.4|2737.9|2735.9|0
1736406000000|2025-01-09 07:00:00|2738.2|2736.2|2738.5|2736.5|2738.6|2736.6|2737.8|2735.8|0
1736406300000|2025-01-09 07:05:00|2738.3|2736.3|2738.2|2736.2|2739|2737|2738|2736|0
1736406600000|2025-01-09 07:10:00|2738.3|2736.3|2737.4|2735.4|2738.5|2736.5|2737.3|2735.3|0
1736406900000|2025-01-09 07:15:00|2737.7|2735.7|2736|2734|2737.7|2735.7|2735.9|2733.9|0
1736407200000|2025-01-09 07:20:00|2735.9|2733.9|2735.6|2733.6|2736|2734|2735|2733|0
1736407500000|2025-01-09 07:25:00|2735.5|2733.5|2733.8|2731.8|2735.6|2733.6|2733.7|2731.7|0
1736407800000|2025-01-09 07:30:00|2733.7|2731.7|2733.6|2731.6|2734.2|2732.2|2732.9|2730.9|0
1736408100000|2025-01-09 07:35:00|2733.7|2731.7|2733.8|2731.8|2734|2732|2732.3|2730.3|0
1736408400000|2025-01-09 07:40:00|2733.7|2731.7|2732|2730|2733.8|2731.8|2732|2730|0
1736408700000|2025-01-09 07:45:00|2731.8|2729.8|2732.2|2730.2|2732.5|2730.5|2731.2|2729.2|0
1736409000000|2025-01-09 07:50:00|2732.4|2730.4|2733.6|2731.6|2734|2732|2732.4|2730.4|0
1736409300000|2025-01-09 07:55:00|2733.5|2731.5|2734|2732|2734.7|2732.7|2733.4|2731.4|0
1736409600000|2025-01-09 08:00:00|2733.9|2731.9|2734.7|2733.5|2736.2|2735|2732.5|2730.5|429
1736409900000|2025-01-09 08:05:00|2734.4|2733.2|2736.2|2735|2737.2|2736|2734.2|2733|159
1736410200000|2025-01-09 08:10:00|2736.7|2735.5|2735.2|2734|2736.7|2735.5|2735.2|2734|67
1736410500000|2025-01-09 08:15:00|2734.7|2733.5|2736.7|2735.5|2736.9|2735.7|2734.2|2733|115
1736410800000|2025-01-09 08:20:00|2736.2|2735|2738.2|2737|2738.4|2737.2|2735.7|2734.5|164
1736411100000|2025-01-09 08:25:00|2737.9|2736.7|2740.7|2739.5|2740.7|2739.5|2737.7|2736.5|181
1736411400000|2025-01-09 08:30:00|2740.9|2739.7|2740.7|2739.5|2741.2|2740|2740.2|2739|147
1736411700000|2025-01-09 08:35:00|2741.2|2740|2743.4|2742.2|2743.7|2742.5|2740.9|2739.7|59
1736412000000|2025-01-09 08:40:00|2743.2|2742|2743.2|2742|2743.7|2742.5|2742.7|2741.5|48
1736412300000|2025-01-09 08:45:00|2742.9|2741.7|2742.2|2741|2742.9|2741.7|2741.7|2740.5|103
1736412600000|2025-01-09 08:50:00|2741.9|2740.7|2741.7|2740.5|2742.2|2741|2741.2|2740|88
1736412900000|2025-01-09 08:55:00|2741.9|2740.7|2741.9|2740.7|2742.9|2741.7|2741.4|2740.2|27
1736413200000|2025-01-09 09:00:00|2742.2|2741|2741.7|2740.5|2743.2|2742|2741.7|2740.5|20
1736413500000|2025-01-09 09:05:00|2741.9|2740.7|2741.7|2740.5|2742.2|2741|2740.7|2739.5|55
1736413800000|2025-01-09 09:10:00|2741.4|2740.2|2741.7|2740.5|2741.7|2740.5|2741.2|2740|63
1736414100000|2025-01-09 09:15:00|2741.4|2740.2|2741.7|2740.5|2742.7|2741.5|2740.7|2739.5|38
1736414400000|2025-01-09 09:20:00|2741.9|2740.7|2739.2|2738|2742.2|2741|2738.7|2737.5|48
1736414700000|2025-01-09 09:25:00|2739.4|2738.2|2739.7|2738.5|2740.7|2739.5|2739.2|2738|21
1736415000000|2025-01-09 09:30:00|2739.2|2738|2739.7|2738.5|2740.7|2739.5|2738.7|2737.5|100
1736415300000|2025-01-09 09:35:00|2739.4|2738.2|2740.2|2739|2740.7|2739.5|2739.2|2738|57
1736415600000|2025-01-09 09:40:00|2740.4|2739.2|2740.7|2739.5|2741.2|2740|2740.2|2739|40
1736415900000|2025-01-09 09:45:00|2740.4|2739.2|2739.7|2738.5|2740.7|2739.5|2739.2|2738|60
1736416200000|2025-01-09 09:50:00|2740.2|2739|2739.7|2738.5|2740.7|2739.5|2739.7|2738.5|30
1736416500000|2025-01-09 09:55:00|2740.2|2739|2740.9|2739.7|2741.2|2740|2739.7|2738.5|30
1736416800000|2025-01-09 10:00:00|2740.7|2739.5|2741.2|2740|2741.7|2740.5|2740.7|2739.5|77
1736417100000|2025-01-09 10:05:00|2741.4|2740.2|2741.2|2740|2741.7|2740.5|2740.7|2739.5|66
1736417400000|2025-01-09 10:10:00|2741.4|2740.2|2742.2|2741|2742.2|2741|2741.4|2740.2|37
1736417700000|2025-01-09 10:15:00|2741.7|2740.5|2743.2|2742|2743.2|2742|2741.7|2740.5|52
1736418000000|2025-01-09 10:20:00|2742.9|2741.7|2743.2|2742|2743.7|2742.5|2742.7|2741.5|43
1736418300000|2025-01-09 10:25:00|2742.9|2741.7|2743.2|2742|2743.2|2742|2742.7|2741.5|13
1736418600000|2025-01-09 10:30:00|2742.9|2741.7|2742.9|2741.7|2743.2|2742|2742.7|2741.5|23
1736418900000|2025-01-09 10:35:00|2743.2|2742|2743.4|2742.2|2743.7|2742.5|2742.2|2741|33
1736419200000|2025-01-09 10:40:00|2743.2|2742|2742.7|2741.5|2743.7|2742.5|2741.9|2740.7|31
1736419500000|2025-01-09 10:45:00|2742.2|2741|2742.7|2741.5|2742.9|2741.7|2741.7|2740.5|16
1736419800000|2025-01-09 10:50:00|2743.2|2742|2743.4|2742.2|2743.7|2742.5|2742.9|2741.7|47
1736420100000|2025-01-09 10:55:00|2743.7|2742.5|2742.7|2741.5|2743.7|2742.5|2742.7|2741.5|13
1736420400000|2025-01-09 11:00:00|2742.2|2741|2739.7|2738.5|2742.7|2741.5|2739.7|2738.5|77
1736420700000|2025-01-09 11:05:00|2740.2|2739|2739.7|2738.5|2740.7|2739.5|2739.7|2738.5|51
1736421000000|2025-01-09 11:10:00|2739.4|2738.2|2738.7|2737.5|2739.7|2738.5|2738.2|2737|44
1736421300000|2025-01-09 11:15:00|2739.2|2738|2739.2|2738|2739.4|2738.2|2738.2|2737|125
1736421600000|2025-01-09 11:20:00|2739.4|2738.2|2739.7|2738.5|2739.7|2738.5|2739.2|2738|28
1736421900000|2025-01-09 11:25:00|2739.9|2738.7|2739.2|2738|2740.2|2739|2739.2|2738|111
1736422200000|2025-01-09 11:30:00|2738.7|2737.5|2737.7|2736.5|2738.7|2737.5|2737.7|2736.5|130
1736422500000|2025-01-09 11:35:00|2737.2|2736|2738.2|2737|2738.2|2737|2736.7|2735.5|78
1736422800000|2025-01-09 11:40:00|2737.7|2736.5|2737.2|2736|2738.2|2737|2736.4|2735.2|55
1736423100000|2025-01-09 11:45:00|2737.4|2736.2|2738.2|2737|2738.4|2737.2|2737.2|2736|33
1736423400000|2025-01-09 11:50:00|2738.4|2737.2|2737.7|2736.5|2738.7|2737.5|2737.7|2736.5|17
1736423700000|2025-01-09 11:55:00|2738.2|2737|2737.7|2736.5|2738.2|2737|2737.7|2736.5|21
1736424000000|2025-01-09 12:00:00|2737.2|2736|2738.2|2737|2738.2|2737|2737.2|2736|19
1736424300000|2025-01-09 12:05:00|2737.9|2736.7|2737.2|2736|2738.2|2737|2737.2|2736|18
1736424600000|2025-01-09 12:10:00|2737.4|2736.2|2737.2|2736|2737.4|2736.2|2736.7|2735.5|83
1736424900000|2025-01-09 12:15:00|2736.9|2735.7|2736.2|2735|2737.2|2736|2735.7|2734.5|24
1736425200000|2025-01-09 12:20:00|2735.9|2734.7|2734.7|2733.5|2735.9|2734.7|2734.2|2733|42
1736425500000|2025-01-09 12:25:00|2735.2|2734|2734.7|2733.5|2735.7|2734.5|2734.7|2733.5|39
1736425800000|2025-01-09 12:30:00|2735.2|2734|2734.7|2733.5|2735.2|2734|2734.4|2733.2|33
1736426100000|2025-01-09 12:35:00|2734.9|2733.7|2733.7|2732.5|2735.2|2734|2733.7|2732.5|28
1736426400000|2025-01-09 12:40:00|2733.2|2732|2732.7|2731.5|2733.2|2732|2732.2|2731|124
1736426700000|2025-01-09 12:45:00|2732.4|2731.2|2734.2|2733|2734.2|2733|2731.7|2730.5|85
1736427000000|2025-01-09 12:50:00|2734.4|2733.2|2735.7|2734.5|2735.7|2734.5|2733.9|2732.7|55
1736427300000|2025-01-09 12:55:00|2736.2|2735|2736.7|2735.5|2736.9|2735.7|2736.2|2735|78
1736427600000|2025-01-09 13:00:00|2736.2|2735|2736.7|2735.5|2736.7|2735.5|2735.4|2734.2|96
1736427900000|2025-01-09 13:05:00|2737.2|2736|2738.7|2737.5|2738.7|2737.5|2737.2|2736|67
1736428200000|2025-01-09 13:10:00|2738.9|2737.7|2738.7|2737.5|2739.2|2738|2738.2|2737|74
1736428500000|2025-01-09 13:15:00|2739.2|2738|2740.9|2739.7|2741.2|2740|2738.9|2737.7|75
1736428800000|2025-01-09 13:20:00|2740.7|2739.5|2739.2|2738|2740.7|2739.5|2739.2|2738|41
1736429100000|2025-01-09 13:25:00|2739.7|2738.5|2739.7|2738.5|2740.7|2739.5|2739.7|2738.5|66
1736429400000|2025-01-09 13:30:00|2739.2|2738|2740.2|2739|2740.2|2739|2738.7|2737.5|62
1736429700000|2025-01-09 13:35:00|2739.9|2738.7|2739.7|2738.5|2740.2|2739|2739.4|2738.2|27
1736430000000|2025-01-09 13:40:00|2739.2|2738|2738.7|2737.5|2739.7|2738.5|2738.7|2737.5|17
1736430300000|2025-01-09 13:45:00|2738.2|2737|2736.9|2735.7|2738.4|2737.2|2736.4|2735.2|55
1736430600000|2025-01-09 13:50:00|2736.7|2735.5|2736.2|2735|2737.7|2736.5|2735.9|2734.7|11
1736430900000|2025-01-09 13:55:00|2736.7|2735.5|2736.7|2735.5|2736.7|2735.5|2735.7|2734.5|29
1736431200000|2025-01-09 14:00:00|2736.4|2735.2|2735.7|2734.5|2737.2|2736|2735.7|2734.5|56
1736431500000|2025-01-09 14:05:00|2735.4|2734.2|2736.2|2735|2736.7|2735.5|2735.2|2734|80
1736431800000|2025-01-09 14:10:00|2736.4|2735.2|2735.2|2734|2736.7|2735.5|2734.7|2733.5|42
1736432100000|2025-01-09 14:15:00|2735.7|2734.5|2735.7|2734.5|2736.2|2735|2735.2|2734|49
1736432400000|2025-01-09 14:20:00|2736.2|2735|2735.2|2734|2736.2|2735|2734.7|2733.5|71
1736432700000|2025-01-09 14:25:00|2735.7|2734.5|2736.2|2735|2736.2|2735|2735.7|2734.5|39
1736433000000|2025-01-09 14:30:00|2735.7|2734.5|2736.2|2735|2736.2|2735|2735.7|2734.5|27
1736433300000|2025-01-09 14:35:00|2735.7|2734.5|2735.7|2734.5|2736.2|2735|2735.2|2734|16
1736433600000|2025-01-09 14:40:00|2735.9|2734.7|2735.2|2734|2736.2|2735|2735.2|2734|17
1736433900000|2025-01-09 14:45:00|2735.7|2734.5|2736.2|2735|2736.7|2735.5|2735.2|2734|45
1736434200000|2025-01-09 14:50:00|2736.7|2735.5|2736.2|2735|2736.7|2735.5|2735.9|2734.7|14
1736434500000|2025-01-09 14:55:00|2735.7|2734.5|2735.7|2734.5|2736.2|2735|2735.4|2734.2|60
1736434800000|2025-01-09 15:00:00|2736.2|2735|2736.2|2735|2736.7|2735.5|2735.7|2734.5|119
1736435100000|2025-01-09 15:05:00|2736.7|2735.5|2736.7|2735.5|2736.7|2735.5|2736.2|2735|45
1736435400000|2025-01-09 15:10:00|2736.2|2735|2736.7|2735.5|2736.7|2735.5|2735.9|2734.7|83
1736435700000|2025-01-09 15:15:00|2736.2|2735|2735.7|2734.5|2736.2|2735|2735.7|2734.5|46
1736436000000|2025-01-09 15:20:00|2735.2|2734|2735.7|2734.5|2735.7|2734.5|2735.2|2734|40
1736436300000|2025-01-09 15:25:00|2736.2|2735|2735.7|2734.5|2736.2|2735|2735.7|2734.5|13
1736436600000|2025-01-09 15:30:00|||||||||10
1736436900000|2025-01-09 15:35:00|2735.9|2734.7|2735.7|2734.5|2736.2|2735|2735.7|2734.5|34
1736437200000|2025-01-09 15:40:00|2735.9|2734.7|2734.7|2733.5|2736.2|2735|2734.7|2733.5|65
1736437500000|2025-01-09 15:45:00|2735.2|2734|2735.7|2734.5|2735.7|2734.5|2735.2|2734|24
1736437800000|2025-01-09 15:50:00|2735.2|2734|2735.7|2734.5|2735.7|2734.5|2735.2|2734|11
1736438100000|2025-01-09 15:55:00|2735.2|2734|2735.7|2734.5|2735.7|2734.5|2735.2|2734|46
1736438400000|2025-01-09 16:00:00|2735.2|2734|2735.2|2734|2735.2|2734|2735.2|2734|18
1736438700000|2025-01-09 16:05:00|||||||||36
1736439000000|2025-01-09 16:10:00|2734.7|2733.5|2734.7|2733.5|2734.7|2733.5|2734.7|2733.5|12
1736439300000|2025-01-09 16:15:00|2735.2|2734|2734.7|2733.5|2735.2|2734|2734.7|2733.5|41
1736439600000|2025-01-09 16:20:00|2735.2|2734|2735.2|2734|2735.2|2734|2734.7|2733.5|87
1736439900000|2025-01-09 16:25:00|2734.7|2733.5|2734.7|2733.5|2734.9|2733.7|2734.7|2733.5|59
1736440200000|2025-01-09 16:30:00|2735.2|2734|2735.2|2734|2735.2|2734|2734.7|2733.5|55
1736440500000|2025-01-09 16:35:00|2735.7|2734.5|2735.2|2734|2735.7|2734.5|2735.2|2734|79
1736440800000|2025-01-09 16:40:00|2735.7|2734.5|2736.2|2735|2736.2|2735|2735.7|2734.5|27
1736441100000|2025-01-09 16:45:00|2736.7|2735.5|2736.7|2735.5|2737.2|2736|2736.7|2735.5|46
1736441400000|2025-01-09 16:50:00|2737.2|2736|2737.7|2736.5|2737.7|2736.5|2736.7|2735.5|33
1736441700000|2025-01-09 16:55:00|2738.2|2737|2738.4|2737.2|2738.4|2737.2|2738.2|2737|10
1736442000000|2025-01-09 17:00:00|2738.2|2737|2738.2|2737|2738.7|2737.5|2738.2|2737|11
1736442300000|2025-01-09 17:05:00|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|2738.2|2737|6
1736442900000|2025-01-09 17:15:00|2739.2|2738|2739.2|2738|2739.2|2738|2739.2|2738|8
1736443200000|2025-01-09 17:20:00|2738.7|2737.5|2739.2|2738|2739.2|2738|2738.7|2737.5|4
1736443800000|2025-01-09 17:30:00|2738.7|2737.5|2739.2|2738|2739.2|2738|2738.7|2737.5|5
1736444100000|2025-01-09 17:35:00|2738.7|2737.5|2739.2|2738|2739.2|2738|2738.7|2737.5|2
1736444400000|2025-01-09 17:40:00|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|3
1736444700000|2025-01-09 17:45:00|2738.2|2737|2738.2|2737|2738.2|2737|2738.2|2737|19
1736445000000|2025-01-09 17:50:00|2738.4|2737.2|2738.2|2737|2738.4|2737.2|2738.2|2737|14
1736445300000|2025-01-09 17:55:00|||||||||2
1736445600000|2025-01-09 18:00:00|||||||||12
1736445900000|2025-01-09 18:05:00|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|11
1736446200000|2025-01-09 18:10:00|2738.4|2737.2|2738.2|2737|2738.4|2737.2|2738.2|2737|18
1736446500000|2025-01-09 18:15:00|2737.7|2736.5|2737.7|2736.5|2737.7|2736.5|2737.7|2736.5|6
1736446800000|2025-01-09 18:20:00|2738.2|2737|2738.2|2737|2738.4|2737.2|2738.2|2737|9
1736447100000|2025-01-09 18:25:00|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|1
1736447400000|2025-01-09 18:30:00|2738.2|2737|2738.7|2737.5|2738.7|2737.5|2738.2|2737|5
1736450100000|2025-01-09 19:15:00|2738.9|2737.7|2738.7|2737.5|2738.9|2737.7|2738.7|2737.5|6
1736450400000|2025-01-09 19:20:00|2739.2|2738|2738.2|2737|2739.2|2738|2738.2|2737|11
1736451000000|2025-01-09 19:30:00|2738.4|2737.2|2738.2|2737|2738.4|2737.2|2738.2|2737|1
1736451600000|2025-01-09 19:40:00|2738.4|2737.2|2738.2|2737|2738.4|2737.2|2738.2|2737|0
1736451900000|2025-01-09 19:45:00|2738.7|2737.5|2738.2|2737|2738.7|2737.5|2738.2|2737|0
1736452200000|2025-01-09 19:50:00|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|1
1736452500000|2025-01-09 19:55:00|2739.2|2738|2738.7|2737.5|2739.2|2738|2738.7|2737.5|9
1736452800000|2025-01-09 20:00:00|2738.9|2737.7|2738.7|2737.5|2739.2|2738|2738.4|2737.2|10
1736453100000|2025-01-09 20:05:00|2739.2|2738|2738.7|2737.5|2739.2|2738|2738.7|2737.5|2
1736453400000|2025-01-09 20:10:00|2738.4|2737.2|2738.7|2737.5|2738.7|2737.5|2738.4|2737.2|0
1736453700000|2025-01-09 20:15:00|2738.4|2737.2|2738.4|2737.2|2738.7|2737.5|2738.4|2737.2|6
1736454000000|2025-01-09 20:20:00|2738.7|2737.5|2738.4|2737.2|2738.7|2737.5|2738.4|2737.2|2
1736454300000|2025-01-09 20:25:00|2738.7|2737.5|2738.4|2737.2|2739.2|2738|2738.4|2737.2|9
1736454600000|2025-01-09 20:30:00|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|0
1736454900000|2025-01-09 20:35:00|2738.4|2737.2|2738.7|2737.5|2738.7|2737.5|2738.2|2737|5
1736455200000|2025-01-09 20:40:00|2738.9|2737.7|2738.7|2737.5|2739.2|2738|2738.7|2737.5|6
1736455500000|2025-01-09 20:45:00|2738.4|2737.2|2738.7|2737.5|2739.2|2738|2738.2|2737|24
1736455800000|2025-01-09 20:50:00|2738.4|2737.2|2738.8|2736.8|2738.8|2737.5|2737.7|2736.5|55
1736456100000|2025-01-09 20:55:00|2739.2|2737.2|2739.7|2737.7|2739.7|2737.7|2738.7|2736.7|0
1736456400000|2025-01-09 21:00:00|2739.4|2737.4|2739.8|2737.8|2739.8|2737.8|2739.3|2737.3|1
1736457000000|2025-01-09 21:10:00|2739.9|2737.9|2740.1|2738.1|2740.1|2738.1|2739.8|2737.8|0
1736457600000|2025-01-09 21:20:00|2740.3|2738.3|2740.3|2738.3|2740.3|2738.3|2739.9|2737.9|0
1736457900000|2025-01-09 21:25:00|2740.4|2738.4|2740.6|2738.6|2740.7|2738.7|2740.4|2738.4|0
1736458200000|2025-01-09 21:30:00|2740.7|2738.7|2742.1|2740.1|2742.1|2740.1|2740.7|2738.7|0
1736458500000|2025-01-09 21:35:00|2742|2740|2742|2740|2742|2740|2742|2740|0
1736458800000|2025-01-09 21:40:00|2741.8|2739.8|2741.5|2739.5|2741.8|2739.8|2741.5|2739.5|0
1736459100000|2025-01-09 21:45:00|2741.7|2739.7|2740.4|2738.4|2741.7|2739.7|2740.4|2738.4|0
1736459400000|2025-01-09 21:50:00|2740.3|2738.3|2740.1|2738.1|2740.3|2738.3|2740.1|2738.1|0
1736463600000|2025-01-09 23:00:00|2739.7|2737.7|2739.9|2737.9|2742.1|2740.1|2738.7|2736.7|0
1736463900000|2025-01-09 23:05:00|2739.7|2737.7|2739.8|2737.8|2740.2|2738.2|2738.8|2736.8|0
1736464200000|2025-01-09 23:10:00|2739.9|2737.9|2738.2|2736.2|2739.9|2737.9|2738|2736|0
1736464500000|2025-01-09 23:15:00|2738|2736|2737.4|2735.4|2738.2|2736.2|2737.1|2735.1|0
1736464800000|2025-01-09 23:20:00|2737.3|2735.3|2735.8|2733.8|2737.4|2735.4|2735.7|2733.7|0
1736465100000|2025-01-09 23:25:00|2735.9|2733.9|2736.6|2734.6|2737|2735|2735.8|2733.8|0
1736465400000|2025-01-09 23:30:00|2736.7|2734.7|2736.9|2734.9|2737.3|2735.3|2735.8|2733.8|0
1736465700000|2025-01-09 23:35:00|2736.8|2734.8|2734.3|2732.3|2737.2|2735.2|2733.7|2731.7|0
1736466000000|2025-01-09 23:40:00|2734.2|2732.2|2732.4|2730.4|2734.9|2732.9|2732|2730|0
1736466300000|2025-01-09 23:45:00|2732.5|2730.5|2726.2|2725|2732.7|2730.7|2723.9|2722.7|813
1736466600000|2025-01-09 23:50:00|2725.7|2724.5|2723.7|2722.5|2727.7|2726.5|2723.7|2722.5|428
1736466900000|2025-01-09 23:55:00|2723.4|2722.2|2728.4|2727.2|2729.2|2728|2723.2|2722|451
1736467200000|2025-01-10 00:00:00|2728.2|2727.4|2732.2|2731.4|2733.5|2732.7|2724.7|2723.9|2022
1736467500000|2025-01-10 00:05:00|2732.5|2731.7|2735|2734.2|2737|2736.2|2732.5|2731.7|1041
1736467800000|2025-01-10 00:10:00|2735.2|2734.4|2730.5|2729.7|2737.7|2736.9|2729.5|2728.7|607
1736468100000|2025-01-10 00:15:00|2730.2|2729.4|2728.5|2727.7|2732|2731.2|2727.7|2726.9|622
1736468400000|2025-01-10 00:20:00|2729|2728.2|2731|2730.2|2732.5|2731.7|2728.5|2727.7|607
1736468700000|2025-01-10 00:25:00|2730.5|2729.7|2730|2729.2|2732|2731.2|2728|2727.2|664
1736469000000|2025-01-10 00:30:00|2730.5|2729.7|2728.2|2727.4|2731.5|2730.7|2728|2727.2|543
1736469300000|2025-01-10 00:35:00|2728|2727.2|2727|2726.2|2728.5|2727.7|2725|2724.2|631
1736469600000|2025-01-10 00:40:00|2727.5|2726.7|2726.5|2725.7|2728.5|2727.7|2725.5|2724.7|410
1736469900000|2025-01-10 00:45:00|2726|2725.2|2724|2723.2|2726.5|2725.7|2724|2723.2|386
1736470200000|2025-01-10 00:50:00|2724.2|2723.4|2724|2723.2|2725.5|2724.7|2723|2722.2|394
1736470500000|2025-01-10 00:55:00|2723.7|2722.9|2721|2720.2|2723.7|2722.9|2720.5|2719.7|342
1736470800000|2025-01-10 01:00:00|2720.5|2719.7|2718.5|2717.7|2721.5|2720.7|2715.5|2714.7|714
1736471100000|2025-01-10 01:05:00|2718|2717.2|2719.5|2718.7|2720.5|2719.7|2716.7|2715.9|379
1736471400000|2025-01-10 01:10:00|2719.2|2718.4|2720.5|2719.7|2721|2720.2|2718.5|2717.7|358
1736471700000|2025-01-10 01:15:00|2720.2|2719.4|2721.5|2720.7|2722|2721.2|2719|2718.2|294
1736472000000|2025-01-10 01:20:00|2721|2720.2|2720.5|2719.7|2721.2|2720.4|2719.7|2718.9|254
1736472300000|2025-01-10 01:25:00|2720.7|2719.9|2721.5|2720.7|2722.2|2721.4|2720|2719.2|312
1736472600000|2025-01-10 01:30:00|2721|2720.2|2723.5|2722.7|2724|2723.2|2721|2720.2|231
1736472900000|2025-01-10 01:35:00|2723|2722.2|2721.5|2720.7|2723|2722.2|2719.7|2718.9|212
1736473200000|2025-01-10 01:40:00|2722|2721.2|2721.5|2720.7|2723|2722.2|2721.5|2720.7|205
1736473500000|2025-01-10 01:45:00|2722|2721.2|2724.5|2723.7|2724.5|2723.7|2721.5|2720.7|149
1736473800000|2025-01-10 01:50:00|2724|2723.2|2726.2|2725.4|2726.5|2725.7|2724|2723.2|189
1736474100000|2025-01-10 01:55:00|2726.5|2725.7|2727|2726.2|2728.2|2727.4|2726.2|2725.4|237
1736474400000|2025-01-10 02:00:00|2727.5|2726.7|2725|2724.2|2727.5|2726.7|2724.5|2723.7|257
1736474700000|2025-01-10 02:05:00|2724.5|2723.7|2725.5|2724.7|2726|2725.2|2723|2722.2|292
1736475000000|2025-01-10 02:10:00|2725.7|2724.9|2728|2727.2|2728.5|2727.7|2725.7|2724.9|225
1736475300000|2025-01-10 02:15:00|2728.5|2727.7|2728|2727.2|2729|2728.2|2727|2726.2|328
1736475600000|2025-01-10 02:20:00|2727.5|2726.7|2726.2|2725.4|2727.5|2726.7|2726|2725.2|213
1736475900000|2025-01-10 02:25:00|2726|2725.2|2729|2728.2|2729.5|2728.7|2726|2725.2|242
1736476200000|2025-01-10 02:30:00|2729.2|2728|2727.2|2726|2729.2|2728|2727.2|2726|199
1736476500000|2025-01-10 02:35:00|2727.7|2726.5|2725.2|2724|2727.7|2726.5|2724.9|2723.7|249
1736476800000|2025-01-10 02:40:00|2725.7|2724.5|2724.7|2723.5|2725.9|2724.7|2724.7|2723.5|134
1736477100000|2025-01-10 02:45:00|2724.4|2723.2|2724.7|2723.5|2724.7|2723.5|2723.9|2722.7|138
1736477400000|2025-01-10 02:50:00|2725.2|2724|2723.7|2722.5|2725.2|2724|2723.7|2722.5|212
1736477700000|2025-01-10 02:55:00|2724.2|2723|2723.2|2722|2724.2|2723|2723.2|2722|207
1736478000000|2025-01-10 03:00:00|2722.9|2721.7|2723.2|2722|2723.2|2722|2721.7|2720.5|278
1736478300000|2025-01-10 03:05:00|2723.7|2722.5|2724.2|2723|2724.2|2723|2723.7|2722.5|138
1736478600000|2025-01-10 03:10:00|2723.7|2722.5|2724.6|2723.4|2725.1|2723.9|2723.2|2722|185
1736478900000|2025-01-10 03:15:00|2724.1|2722.9|2723.1|2721.9|2724.1|2722.9|2723.1|2721.9|180
1736479200000|2025-01-10 03:20:00|2723.6|2722.4|2723.1|2721.9|2723.6|2722.4|2722.6|2721.4|127
1736479500000|2025-01-10 03:25:00|2722.6|2721.4|2722.6|2721.4|2723.1|2721.9|2722.1|2720.9|186
1736479800000|2025-01-10 03:30:00|2722.4|2721.6|2722.9|2722.1|2723.9|2723.1|2722.4|2721.6|418
1736480100000|2025-01-10 03:35:00|2723.1|2722.3|2719.4|2718.6|2723.1|2722.3|2719.4|2718.6|424
1736480400000|2025-01-10 03:40:00|2719.9|2719.1|2720.9|2720.1|2721.4|2720.6|2719.4|2718.6|271
1736480700000|2025-01-10 03:45:00|2720.6|2719.8|2719.4|2718.6|2720.6|2719.8|2718.9|2718.1|138
1736481000000|2025-01-10 03:50:00|2719.6|2718.8|2721.4|2720.6|2721.4|2720.6|2719.4|2718.6|215
1736481300000|2025-01-10 03:55:00|2721.1|2720.3|2719.4|2718.6|2721.4|2720.6|2719.4|2718.6|165
1736481600000|2025-01-10 04:00:00|2719.9|2719.1|2718.9|2718.1|2720.4|2719.6|2717.9|2717.1|282
1736481900000|2025-01-10 04:05:00|2718.4|2717.6|2719.4|2718.6|2719.4|2718.6|2717.4|2716.6|192
1736482200000|2025-01-10 04:10:00|2719.9|2719.1|2721.4|2720.6|2721.9|2721.1|2719.4|2718.6|135
1736482500000|2025-01-10 04:15:00|2720.9|2720.1|2720.4|2719.6|2721.4|2720.6|2719.9|2719.1|137
1736482800000|2025-01-10 04:20:00|2719.9|2719.1|2719.4|2718.6|2720.4|2719.6|2719.1|2718.3|91
1736483100000|2025-01-10 04:25:00|2719.1|2718.3|2718.4|2717.6|2719.1|2718.3|2717.4|2716.6|178
1736483400000|2025-01-10 04:30:00|2718.1|2717.3|2717.9|2717.1|2719.4|2718.6|2717.9|2717.1|155
1736483700000|2025-01-10 04:35:00|2718.4|2717.6|2718.9|2718.1|2719.4|2718.6|2717.9|2717.1|134
1736484000000|2025-01-10 04:40:00|2719.4|2718.6|2719.4|2718.6|2719.9|2719.1|2718.9|2718.1|134
1736484300000|2025-01-10 04:45:00|2719.9|2719.1|2720.4|2719.6|2720.4|2719.6|2718.9|2718.1|156
1736484600000|2025-01-10 04:50:00|2719.9|2719.1|2720.9|2720.1|2721.9|2721.1|2719.9|2719.1|212
1736484900000|2025-01-10 04:55:00|2720.4|2719.6|2719.9|2719.1|2720.4|2719.6|2719.4|2718.6|119
1736485200000|2025-01-10 05:00:00|2719.4|2718.6|2717.4|2716.6|2720.9|2720.1|2717.4|2716.6|172
1736485500000|2025-01-10 05:05:00|2717.6|2716.8|2719.4|2718.6|2719.6|2718.8|2717.6|2716.8|215
1736485800000|2025-01-10 05:10:00|2719.9|2719.1|2718.9|2718.1|2720.9|2720.1|2718.6|2717.8|200
1736486100000|2025-01-10 05:15:00|2718.6|2717.8|2719.9|2719.1|2720.1|2719.3|2718.4|2717.6|189
1736486400000|2025-01-10 05:20:00|2719.6|2718.8|2719.4|2718.6|2719.9|2719.1|2718.4|2717.6|135
1736486700000|2025-01-10 05:25:00|2719.1|2718.3|2721.4|2720.6|2721.4|2720.6|2718.9|2718.1|148
1736487000000|2025-01-10 05:30:00|2720.9|2720.1|2720.9|2720.1|2723.9|2723.1|2720.9|2720.1|423
1736487300000|2025-01-10 05:35:00|2720.6|2719.8|2719.4|2718.6|2720.9|2720.1|2718.9|2718.1|189
1736487600000|2025-01-10 05:40:00|2719.6|2718.8|2718.9|2718.1|2720.4|2719.6|2718.9|2718.1|217
1736487900000|2025-01-10 05:45:00|2718.4|2717.6|2718.9|2718.1|2719.9|2719.1|2718.4|2717.6|206
1736488200000|2025-01-10 05:50:00|2719.4|2718.6|2719.9|2719.1|2721.1|2720.3|2719.4|2718.6|244
1736488500000|2025-01-10 05:55:00|2719.4|2718.6|2720.1|2719.3|2720.9|2720.1|2719.4|2718.6|267
1736488800000|2025-01-10 06:00:00|2720.4|2719.6|2720.9|2720.1|2720.9|2720.1|2718.9|2718.1|344
1736489100000|2025-01-10 06:05:00|2720.6|2719.8|2720.4|2719.6|2721.4|2720.6|2719.6|2718.8|279
1736489400000|2025-01-10 06:10:00|2720.1|2719.3|2719.9|2719.1|2720.6|2719.8|2719.4|2718.6|165
1736489700000|2025-01-10 06:15:00|2719.6|2718.8|2717.9|2717.1|2719.9|2719.1|2717.6|2716.8|337
1736490000000|2025-01-10 06:20:00|2718.4|2717.6|2719.4|2718.6|2719.9|2719.1|2717.4|2716.6|356
1736490300000|2025-01-10 06:25:00|2718.9|2718.1|2715.4|2714.6|2718.9|2718.1|2714.9|2714.1|969
1736490600000|2025-01-10 06:30:00|2714.9|2714.1|2717.4|2716.6|2717.4|2716.6|2713.1|2712.3|1924
1736490900000|2025-01-10 06:35:00|2716.9|2716.1|2718.9|2716.9|2719.2|2717.8|2716.4|2715.6|470
1736491200000|2025-01-10 06:40:00|2718.8|2716.8|2718.9|2716.9|2719.1|2717.1|2717.7|2715.7|1
1736491500000|2025-01-10 06:45:00|2718.8|2716.8|2718.9|2716.9|2719.7|2717.7|2718.8|2716.8|1203
1736491800000|2025-01-10 06:50:00|2718.8|2716.8|2717.1|2715.1|2718.8|2716.8|2717|2715|0
1736492100000|2025-01-10 06:55:00|2717|2715|2717.2|2715.2|2717.6|2715.6|2716.4|2714.4|0
1736492400000|2025-01-10 07:00:00|2717.1|2715.1|2716.6|2714.6|2717.7|2715.7|2716.6|2714.6|0
1736492700000|2025-01-10 07:05:00|2716.7|2714.7|2716.4|2714.4|2717.1|2715.1|2716.3|2714.3|0
1736493000000|2025-01-10 07:10:00|2716.6|2714.6|2718.4|2716.4|2718.7|2716.7|2716.4|2714.4|0
1736493300000|2025-01-10 07:15:00|2718.6|2716.6|2719|2717|2719|2717|2717.8|2715.8|0
1736493600000|2025-01-10 07:20:00|2718.7|2716.7|2718.6|2716.6|2719|2717|2717.9|2715.9|0
1736493900000|2025-01-10 07:25:00|2718.5|2716.5|2718.6|2716.6|2719|2717|2718.1|2716.1|0
1736494200000|2025-01-10 07:30:00|2718.5|2716.5|2719.1|2717.1|2720.1|2718.1|2717.9|2715.9|0
1736494500000|2025-01-10 07:35:00|2719.3|2717.3|2720.1|2718.1|2720.3|2718.3|2719.3|2717.3|0
1736494800000|2025-01-10 07:40:00|2719.9|2717.9|2718.8|2716.8|2720.2|2718.2|2718.8|2716.8|0
1736495100000|2025-01-10 07:45:00|2718.7|2716.7|2719.5|2717.5|2719.5|2717.5|2718.5|2716.5|0
1736495400000|2025-01-10 07:50:00|2719.3|2717.3|2719.7|2717.7|2720.2|2718.2|2719|2717|0
1736495700000|2025-01-10 07:55:00|2719.6|2717.6|2720.2|2718.2|2720.4|2718.4|2719.3|2717.3|0
1736496000000|2025-01-10 08:00:00|2720.3|2718.3|2721.6|2720.4|2722.1|2720.9|2718.6|2716.6|372
1736496300000|2025-01-10 08:05:00|2721.3|2720.1|2721.6|2720.4|2721.6|2720.4|2720.1|2718.9|219
1736496600000|2025-01-10 08:10:00|2721.3|2720.1|2723.6|2722.4|2723.6|2722.4|2720.6|2719.4|165
1736496900000|2025-01-10 08:15:00|2723.1|2721.9|2723.6|2722.4|2724.1|2722.9|2722.6|2721.4|57
1736497200000|2025-01-10 08:20:00|2723.3|2722.1|2723.6|2722.4|2724.1|2722.9|2723.1|2721.9|90
1736497500000|2025-01-10 08:25:00|2724.1|2722.9|2723.1|2721.9|2724.1|2722.9|2722.6|2721.4|123
1736497800000|2025-01-10 08:30:00|2722.8|2721.6|2722.6|2721.4|2723.1|2721.9|2718.8|2717.6|515
1736498100000|2025-01-10 08:35:00|2722.3|2721.1|2718.3|2717.1|2722.6|2721.4|2717.1|2715.9|136
1736498400000|2025-01-10 08:40:00|2718.1|2716.9|2718.8|2717.6|2720.1|2718.9|2717.3|2716.1|139
1736498700000|2025-01-10 08:45:00|2718.6|2717.4|2717.6|2716.4|2720.1|2718.9|2717.6|2716.4|39
1736499000000|2025-01-10 08:50:00|2718.1|2716.9|2715.1|2713.9|2718.1|2716.9|2714.1|2712.9|99
1736499300000|2025-01-10 08:55:00|2714.6|2713.4|2713.6|2712.4|2714.6|2713.4|2713.1|2711.9|169
1736499600000|2025-01-10 09:00:00|2713.8|2712.6|2709.6|2708.4|2714.1|2712.9|2708.6|2707.4|115
1736499900000|2025-01-10 09:05:00|2709.3|2708.1|2709.6|2708.4|2710.6|2709.4|2709.1|2707.9|56
1736500200000|2025-01-10 09:10:00|2709.1|2707.9|2707.1|2705.9|2709.1|2707.9|2705.6|2704.4|242
1736500500000|2025-01-10 09:15:00|2706.8|2705.6|2707.6|2706.4|2708.6|2707.4|2706.6|2705.4|212
1736500800000|2025-01-10 09:20:00|2707.3|2706.1|2706.6|2705.4|2707.3|2706.1|2705.6|2704.4|69
1736501100000|2025-01-10 09:25:00|2706.3|2705.1|2707.6|2706.4|2707.6|2706.4|2706.1|2704.9|54
1736501400000|2025-01-10 09:30:00|2707.3|2706.1|2708.6|2707.4|2710.6|2709.4|2707.1|2705.9|37
1736501700000|2025-01-10 09:35:00|2708.8|2707.6|2709.8|2708.6|2710.1|2708.9|2708.6|2707.4|40
1736502000000|2025-01-10 09:40:00|2709.6|2708.4|2710.1|2708.9|2712.1|2710.9|2709.6|2708.4|26
1736502300000|2025-01-10 09:45:00|2709.6|2708.4|2710.8|2709.6|2711.1|2709.9|2709.1|2707.9|30
1736502600000|2025-01-10 09:50:00|2710.6|2709.4|2711.6|2710.4|2711.6|2710.4|2710.1|2708.9|9
1736502900000|2025-01-10 09:55:00|2711.8|2710.6|2711.8|2710.6|2712.6|2711.4|2711.1|2709.9|23
1736503200000|2025-01-10 10:00:00|2712.1|2710.9|2713.1|2711.9|2714.1|2712.9|2711.6|2710.4|109
1736503500000|2025-01-10 10:05:00|2713.6|2712.4|2712.6|2711.4|2713.6|2712.4|2712.1|2710.9|67
1736503800000|2025-01-10 10:10:00|2713.1|2711.9|2713.6|2712.4|2714.1|2712.9|2712.8|2711.6|53
1736504100000|2025-01-10 10:15:00|2714.1|2712.9|2714.1|2712.9|2714.6|2713.4|2713.6|2712.4|36
1736504400000|2025-01-10 10:20:00|2714.3|2713.1|2715.6|2714.4|2715.6|2714.4|2714.1|2712.9|67
1736504700000|2025-01-10 10:25:00|2715.1|2713.9|2715.6|2714.4|2716.1|2714.9|2715.1|2713.9|36
1736505000000|2025-01-10 10:30:00|2715.8|2714.6|2717.1|2715.9|2717.6|2716.4|2715.8|2714.6|138
1736505300000|2025-01-10 10:35:00|2717.6|2716.4|2720.6|2719.4|2720.6|2719.4|2717.6|2716.4|222
1736505600000|2025-01-10 10:40:00|2721.1|2719.9|2722.1|2720.9|2722.6|2721.4|2721.1|2719.9|254
1736505900000|2025-01-10 10:45:00|2721.6|2720.4|2721.6|2720.4|2722.1|2720.9|2720.6|2719.4|62
1736506200000|2025-01-10 10:50:00|2721.1|2719.9|2721.8|2720.6|2722.6|2721.4|2721.1|2719.9|62
1736506500000|2025-01-10 10:55:00|2722.1|2720.9|2721.6|2720.4|2722.1|2720.9|2721.1|2719.9|13
1736506800000|2025-01-10 11:00:00|2721.8|2720.6|2722.6|2721.4|2723.1|2721.9|2721.6|2720.4|45
1736507100000|2025-01-10 11:05:00|2722.3|2721.1|2723.1|2721.9|2723.1|2721.9|2722.1|2720.9|26
1736507400000|2025-01-10 11:10:00|2723.3|2722.1|2723.6|2722.4|2724.3|2723.1|2722.6|2721.4|219
1736507700000|2025-01-10 11:15:00|2724.1|2722.9|2723.6|2722.4|2724.1|2722.9|2723.1|2721.9|14
1736508000000|2025-01-10 11:20:00|2723.3|2722.1|2723.6|2722.4|2723.6|2722.4|2723.1|2721.9|18
1736508300000|2025-01-10 11:25:00|2723.3|2722.1|2722.6|2721.4|2723.6|2722.4|2722.6|2721.4|51
1736508600000|2025-01-10 11:30:00|2722.1|2720.9|2722.6|2721.4|2722.6|2721.4|2721.6|2720.4|45
1736508900000|2025-01-10 11:35:00|2723.1|2721.9|2723.3|2722.1|2723.6|2722.4|2722.6|2721.4|39
1736509200000|2025-01-10 11:40:00|2723.6|2722.4|2722.1|2720.9|2723.6|2722.4|2722.1|2720.9|9
1736509500000|2025-01-10 11:45:00|2722.3|2721.1|2721.6|2720.4|2722.6|2721.4|2721.1|2719.9|26
1736509800000|2025-01-10 11:50:00|2721.3|2720.1|2719.6|2718.4|2721.6|2720.4|2719.3|2718.1|61
1736510100000|2025-01-10 11:55:00|2719.8|2718.6|2718.6|2717.4|2720.6|2719.4|2718.6|2717.4|53
1736510400000|2025-01-10 12:00:00|2719.1|2717.9|2719.6|2718.4|2719.6|2718.4|2718.6|2717.4|21
1736510700000|2025-01-10 12:05:00|2719.1|2717.9|2718.1|2716.9|2719.1|2717.9|2717.1|2715.9|98
1736511000000|2025-01-10 12:10:00|2717.8|2716.6|2716.6|2715.4|2718.1|2716.9|2716.6|2715.4|28
1736511300000|2025-01-10 12:15:00|2717.1|2715.9|2719.1|2717.9|2719.1|2717.9|2716.8|2715.6|99
1736511600000|2025-01-10 12:20:00|2719.6|2718.4|2720.1|2718.9|2720.3|2719.1|2719.1|2717.9|76
1736511900000|2025-01-10 12:25:00|2720.3|2719.1|2720.6|2719.4|2720.6|2719.4|2720.1|2718.9|66
1736512200000|2025-01-10 12:30:00|2720.3|2719.1|2721.6|2720.4|2721.6|2720.4|2720.3|2719.1|37
1736512500000|2025-01-10 12:35:00|2721.3|2720.1|2721.6|2720.4|2722.1|2720.9|2721.1|2719.9|26
1736512800000|2025-01-10 12:40:00|2721.8|2720.6|2720.1|2718.9|2722.1|2720.9|2720.1|2718.9|190
1736513100000|2025-01-10 12:45:00|2719.8|2718.6|2718.6|2717.4|2719.8|2718.6|2718.1|2716.9|73
1736513400000|2025-01-10 12:50:00|2719.1|2717.9|2720.1|2718.9|2720.1|2718.9|2719.1|2717.9|23
1736513700000|2025-01-10 12:55:00|2720.3|2719.1|2721.6|2720.4|2721.6|2720.4|2720.3|2719.1|27
1736514000000|2025-01-10 13:00:00|2721.3|2720.1|2721.1|2719.9|2721.6|2720.4|2720.3|2719.1|18
1736514300000|2025-01-10 13:05:00|2720.8|2719.6|2721.1|2719.9|2722.1|2720.9|2720.8|2719.6|36
1736514600000|2025-01-10 13:10:00|2721.3|2720.1|2721.6|2720.4|2721.6|2720.4|2720.1|2718.9|33
1736514900000|2025-01-10 13:15:00|2721.1|2719.9|2719.8|2718.6|2721.6|2720.4|2718.1|2716.9|97
1736515200000|2025-01-10 13:20:00|2719.6|2718.4|2717.6|2716.4|2720.1|2718.9|2717.1|2715.9|156
1736515500000|2025-01-10 13:25:00|2717.3|2716.1|2720.1|2718.9|2720.6|2719.4|2717.1|2715.9|184
1736515800000|2025-01-10 13:30:00|2719.8|2718.6|2713.1|2711.9|2721.6|2720.4|2710.8|2709.6|314
1736516100000|2025-01-10 13:35:00|2712.8|2711.6|2715.1|2713.9|2715.8|2714.6|2712.1|2710.9|202
1736516400000|2025-01-10 13:40:00|2715.6|2714.4|2715.1|2713.9|2718.1|2716.9|2714.1|2712.9|89
1736516700000|2025-01-10 13:45:00|2715.3|2714.1|2713.1|2711.9|2716.6|2715.4|2711.6|2710.4|117
1736517000000|2025-01-10 13:50:00|2712.8|2711.6|2713.6|2712.4|2713.6|2712.4|2710.6|2709.4|48
1736517300000|2025-01-10 13:55:00|2713.3|2712.1|2711.6|2710.4|2713.6|2712.4|2711.6|2710.4|40
1736517600000|2025-01-10 14:00:00|2711.3|2710.1|2713.1|2711.9|2713.3|2712.1|2710.6|2709.4|110
1736517900000|2025-01-10 14:05:00|2713.6|2712.4|2715.1|2713.9|2715.6|2714.4|2712.3|2711.1|151
1736518200000|2025-01-10 14:10:00|2714.8|2713.6|2715.1|2713.9|2715.1|2713.9|2714.1|2712.9|38
1736518500000|2025-01-10 14:15:00|2715.6|2714.4|2716.1|2714.9|2716.6|2715.4|2715.1|2713.9|87
1736518800000|2025-01-10 14:20:00|2716.3|2715.1|2715.1|2713.9|2716.6|2715.4|2713.6|2712.4|62
1736519100000|2025-01-10 14:25:00|2714.8|2713.6|2716.1|2714.9|2716.6|2715.4|2714.3|2713.1|99
1736519400000|2025-01-10 14:30:00|2716.6|2715.4|2715.1|2713.9|2718.6|2717.4|2710.8|2709.6|559
1736519700000|2025-01-10 14:35:00|2714.6|2713.4|2709.6|2708.4|2715.1|2713.9|2707.8|2706.6|392
1736520000000|2025-01-10 14:40:00|2709.3|2708.1|2710.6|2709.4|2711.8|2710.6|2708.1|2706.9|202
1736520300000|2025-01-10 14:45:00|2711.1|2709.9|2707.6|2706.4|2712.6|2711.4|2707.6|2706.4|221
1736520600000|2025-01-10 14:50:00|2707.3|2706.1|2708.6|2707.4|2710.1|2708.9|2707.1|2705.9|160
1736520900000|2025-01-10 14:55:00|2708.8|2707.6|2708.3|2707.1|2710.1|2708.9|2707.8|2706.6|104
1736521200000|2025-01-10 15:00:00|2707.3|2706.1|2695.1|2693.9|2707.6|2706.4|2693.6|2692.4|631
1736521500000|2025-01-10 15:05:00|2695.6|2694.4|2688.6|2687.4|2696.1|2694.9|2688.6|2687.4|679
1736521800000|2025-01-10 15:10:00|2688.8|2687.6|2692.6|2691.4|2692.8|2691.6|2688.8|2687.6|254
1736522100000|2025-01-10 15:15:00|2692.8|2691.6|2692.6|2691.4|2694.6|2693.4|2692.6|2691.4|273
1736522400000|2025-01-10 15:20:00|2693.1|2691.9|2698.1|2696.9|2698.1|2696.9|2692.6|2691.4|309
1736522700000|2025-01-10 15:25:00|2697.6|2696.4|2699.6|2698.4|2700.3|2699.1|2696.1|2694.9|283
1736523000000|2025-01-10 15:30:00|2699.3|2698.1|2699.1|2697.9|2701.6|2700.4|2698.1|2696.9|119
1736523300000|2025-01-10 15:35:00|2698.8|2697.6|2700.1|2698.9|2700.8|2699.6|2696.6|2695.4|97
1736523600000|2025-01-10 15:40:00|2699.8|2698.6|2697.1|2695.9|2700.6|2699.4|2696.1|2694.9|123
1736523900000|2025-01-10 15:45:00|2696.6|2695.4|2700.6|2699.4|2702.1|2700.9|2696.1|2694.9|136
1736524200000|2025-01-10 15:50:00|2700.8|2699.6|2696.1|2694.9|2700.8|2699.6|2694.1|2692.9|257
1736524500000|2025-01-10 15:55:00|2696.3|2695.1|2695.1|2693.9|2697.1|2695.9|2694.1|2692.9|104
1736524800000|2025-01-10 16:00:00|2695.6|2694.4|2693.1|2691.9|2696.1|2694.9|2692.1|2690.9|113
1736525100000|2025-01-10 16:05:00|2693.6|2692.4|2694.6|2693.4|2694.8|2693.6|2692.8|2691.6|76
1736525400000|2025-01-10 16:10:00|2694.1|2692.9|2693.1|2691.9|2694.1|2692.9|2692.3|2691.1|92
1736525700000|2025-01-10 16:15:00|2693.6|2692.4|2691.6|2690.4|2694.6|2693.4|2691.1|2689.9|94
1736526000000|2025-01-10 16:20:00|2692.1|2690.9|2695.6|2694.4|2695.6|2694.4|2691.6|2690.4|84
1736526300000|2025-01-10 16:25:00|2696.1|2694.9|2693.1|2691.9|2696.6|2695.4|2691.6|2690.4|118
1736526600000|2025-01-10 16:30:00|2692.8|2691.6|2689.6|2688.4|2693.8|2692.6|2689.6|2688.4|111
1736526900000|2025-01-10 16:35:00|2689.1|2687.9|2687.6|2686.4|2689.1|2687.9|2687.1|2685.9|147
1736527200000|2025-01-10 16:40:00|2687.8|2686.6|2694.1|2692.9|2694.3|2693.1|2687.8|2686.6|124
1736527500000|2025-01-10 16:45:00|2693.6|2692.4|2692.1|2690.9|2694.6|2693.4|2691.1|2689.9|100
1736527800000|2025-01-10 16:50:00|2692.6|2691.4|2692.6|2691.4|2694.6|2693.4|2692.1|2690.9|83
1736528100000|2025-01-10 16:55:00|2692.3|2691.1|2688.6|2687.4|2692.8|2691.6|2688.6|2687.4|92
1736528400000|2025-01-10 17:00:00|2688.8|2687.6|2688.3|2687.1|2689.6|2688.4|2688.1|2686.9|50
1736528700000|2025-01-10 17:05:00|2688.6|2687.4|2688.6|2687.4|2689.6|2688.4|2688.1|2686.9|56
1736529000000|2025-01-10 17:10:00|2688.8|2687.6|2689.1|2687.9|2689.6|2688.4|2688.6|2687.4|41
1736529300000|2025-01-10 17:15:00|2689.6|2688.4|2691.1|2689.9|2691.1|2689.9|2688.1|2686.9|29
1736529600000|2025-01-10 17:20:00|2690.8|2689.6|2690.1|2688.9|2691.1|2689.9|2688.1|2686.9|44
1736529900000|2025-01-10 17:25:00|2689.8|2688.6|2691.6|2690.4|2692.1|2690.9|2689.6|2688.4|44
1736530200000|2025-01-10 17:30:00|2691.3|2690.1|2692.1|2690.9|2692.8|2691.6|2691.1|2689.9|36
1736530500000|2025-01-10 17:35:00|2691.8|2690.6|2692.6|2691.4|2693.1|2691.9|2690.8|2689.6|35
1736530800000|2025-01-10 17:40:00|2692.3|2691.1|2693.1|2691.9|2693.6|2692.4|2692.1|2690.9|66
1736531100000|2025-01-10 17:45:00|2692.6|2691.4|2693.6|2692.4|2694.1|2692.9|2691.6|2690.4|31
1736531400000|2025-01-10 17:50:00|2693.3|2692.1|2693.6|2692.4|2693.6|2692.4|2692.6|2691.4|29
1736531700000|2025-01-10 17:55:00|2693.8|2692.6|2694.1|2692.9|2694.6|2693.4|2693.1|2691.9|79
1736532000000|2025-01-10 18:00:00|2693.8|2692.6|2693.1|2691.9|2694.1|2692.9|2692.1|2690.9|43
1736532300000|2025-01-10 18:05:00|2692.6|2691.4|2696.1|2694.9|2696.6|2695.4|2692.6|2691.4|36
1736532600000|2025-01-10 18:10:00|2695.8|2694.6|2697.1|2695.9|2697.1|2695.9|2695.6|2694.4|158
1736532900000|2025-01-10 18:15:00|2696.8|2695.6|2697.6|2696.4|2697.6|2696.4|2695.6|2694.4|55
1736533200000|2025-01-10 18:20:00|2697.3|2696.1|2700.6|2699.4|2701.1|2699.9|2697.3|2696.1|54
1736533500000|2025-01-10 18:25:00|2700.1|2698.9|2700.6|2699.4|2702.1|2700.9|2699.6|2698.4|72
1736533800000|2025-01-10 18:30:00|2701.1|2699.9|2700.1|2698.9|2701.1|2699.9|2698.8|2697.6|206
1736534100000|2025-01-10 18:35:00|2700.3|2699.1|2701.1|2699.9|2701.6|2700.4|2700.1|2698.9|89
1736534400000|2025-01-10 18:40:00|2701.6|2700.4|2699.1|2697.9|2701.6|2700.4|2699.1|2697.9|33
1736534700000|2025-01-10 18:45:00|2699.3|2698.1|2701.3|2700.1|2701.3|2700.1|2698.1|2696.9|56
1736535000000|2025-01-10 18:50:00|2701.1|2699.9|2700.8|2699.6|2701.6|2700.4|2699.1|2697.9|44
1736535300000|2025-01-10 18:55:00|2700.6|2699.4|2702.1|2700.9|2702.6|2701.4|2700.6|2699.4|73
1736535600000|2025-01-10 19:00:00|2701.8|2700.6|2699.1|2697.9|2702.1|2700.9|2699.1|2697.9|23
1736535900000|2025-01-10 19:05:00|2699.3|2698.1|2696.3|2695.1|2699.3|2698.1|2696.1|2694.9|22
1736536200000|2025-01-10 19:10:00|2696.1|2694.9|2696.6|2695.4|2697.3|2696.1|2695.1|2693.9|21
1736536500000|2025-01-10 19:15:00|2696.8|2695.6|2697.1|2695.9|2697.6|2696.4|2695.8|2694.6|16
1736536800000|2025-01-10 19:20:00|2697.3|2696.1|2696.8|2695.6|2697.3|2696.1|2695.6|2694.4|22
1736537100000|2025-01-10 19:25:00|2697.1|2695.9|2697.8|2696.6|2699.6|2698.4|2697.1|2695.9|21
1736537400000|2025-01-10 19:30:00|2697.6|2696.4|2696.3|2695.1|2697.8|2696.6|2695.6|2694.4|25
1736537700000|2025-01-10 19:35:00|2696.1|2694.9|2696.6|2695.4|2697.1|2695.9|2695.1|2693.9|18
1736538000000|2025-01-10 19:40:00|2696.1|2694.9|2697.1|2695.9|2697.3|2696.1|2695.8|2694.6|47
1736538300000|2025-01-10 19:45:00|2696.8|2695.6|2696.1|2694.9|2697.6|2696.4|2695.6|2694.4|20
1736538600000|2025-01-10 19:50:00|2695.8|2694.6|2698.1|2696.9|2698.3|2697.1|2695.6|2694.4|29
1736538900000|2025-01-10 19:55:00|2697.6|2696.4|2697.6|2696.4|2699.1|2697.9|2697.1|2695.9|70
1736539200000|2025-01-10 20:00:00|2697.3|2696.1|2698.6|2697.4|2699.1|2697.9|2696.1|2694.9|116
1736539500000|2025-01-10 20:05:00|2698.3|2697.1|2699.1|2697.9|2700.1|2698.9|2698.1|2696.9|35
1736539800000|2025-01-10 20:10:00|2698.6|2697.4|2695.6|2694.4|2699.6|2698.4|2695.1|2693.9|51
1736540100000|2025-01-10 20:15:00|2695.8|2694.6|2694.3|2693.1|2696.1|2694.9|2693.6|2692.4|33
1736540400000|2025-01-10 20:20:00|2694.6|2693.4|2695.1|2693.9|2696.1|2694.9|2694.1|2692.9|34
1736540700000|2025-01-10 20:25:00|2694.8|2693.6|2694.6|2693.4|2695.1|2693.9|2693.6|2692.4|27
1736541000000|2025-01-10 20:30:00|2694.1|2692.9|2693.6|2692.4|2695.1|2693.9|2692.6|2691.4|70
1736541300000|2025-01-10 20:35:00|2693.3|2692.1|2694.1|2692.9|2696.6|2695.4|2693.3|2692.1|58
1736541600000|2025-01-10 20:40:00|2694.6|2693.4|2692.1|2690.9|2695.1|2693.9|2692.1|2690.9|257
1736541900000|2025-01-10 20:45:00|2691.6|2690.4|2690.6|2689.4|2692.1|2690.9|2690.1|2688.9|336
1736542200000|2025-01-10 20:50:00|2690.1|2688.9|2693.6|2691.6|2693.7|2691.7|2689.1|2687.9|373
1736542500000|2025-01-10 20:55:00|2693.2|2691.2|2693.4|2691.4|2694.9|2692.9|2692.6|2690.6|0
1736542800000|2025-01-10 21:00:00|2693.5|2691.5|2692.6|2690.6|2694.2|2692.2|2691.3|2689.3|122
1736543100000|2025-01-10 21:05:00|2692.8|2690.8|2691.6|2689.6|2692.8|2690.8|2690.8|2688.8|0
1736543400000|2025-01-10 21:10:00|2691.5|2689.5|2692.9|2690.9|2693|2691|2691.4|2689.4|0
1736543700000|2025-01-10 21:15:00|2692.8|2690.8|2692.8|2690.8|2693.3|2691.3|2692.3|2690.3|0
1736544000000|2025-01-10 21:20:00|2693|2691|2692.6|2690.6|2693.5|2691.5|2692.3|2690.3|0
1736544300000|2025-01-10 21:25:00|2692.7|2690.7|2692.3|2690.3|2692.9|2690.9|2692|2690|0
1736544600000|2025-01-10 21:30:00|2692.2|2690.2|2691.9|2689.9|2692.7|2690.7|2691.6|2689.6|0
1736544900000|2025-01-10 21:35:00|2692.1|2690.1|2691.9|2689.9|2692.4|2690.4|2691.9|2689.9|0
1736545200000|2025-01-10 21:40:00|2692|2690|2691.9|2689.9|2692.1|2690.1|2691.7|2689.7|0
1736545500000|2025-01-10 21:45:00|2692.1|2690.1|2692.1|2690.1|2692.6|2690.6|2691.7|2689.7|0
1736545800000|2025-01-10 21:50:00|2692|2690|2691.1|2689.1|2692.2|2690.2|2691|2689|0
1736546100000|2025-01-10 21:55:00|2691|2689|2691.9|2689.9|2692|2690|2690.8|2688.8|0
1736722800000|2025-01-12 23:00:00|2682.8|2680.8|2687.9|2685.9|2689.6|2687.6|2681.8|2679.8|0
1736723100000|2025-01-12 23:05:00|2687.8|2685.8|2686.1|2684.1|2688|2686|2684.8|2682.8|0
1736723400000|2025-01-12 23:10:00|2686.2|2684.2|2688.3|2686.3|2688.3|2686.3|2686.2|2684.2|0
1736723700000|2025-01-12 23:15:00|2688.4|2686.4|2689.2|2687.2|2689.3|2687.3|2688.4|2686.4|0
1736724000000|2025-01-12 23:20:00|2689|2687|2689.1|2687.1|2689.6|2687.6|2688.6|2686.6|0
1736724300000|2025-01-12 23:25:00|2688.9|2686.9|2690.4|2688.4|2690.4|2688.4|2688.8|2686.8|0
1736724600000|2025-01-12 23:30:00|2690.5|2688.5|2690.4|2688.4|2691.5|2689.5|2688.8|2686.8|0
1736724900000|2025-01-12 23:35:00|2690.2|2688.2|2689.1|2687.1|2690.2|2688.2|2689.1|2687.1|0
1736725200000|2025-01-12 23:40:00|2689|2687|2689.4|2687.4|2689.8|2687.8|2688.7|2686.7|0
1736725500000|2025-01-12 23:45:00|2689.3|2687.3|2685.7|2683.7|2689.3|2687.3|2685.5|2683.5|0
1736725800000|2025-01-12 23:50:00|2685.8|2683.8|2687.7|2685.7|2688.7|2686.7|2685.8|2683.8|0
1736726100000|2025-01-12 23:55:00|2687.8|2685.8|2689.2|2687.2|2689.8|2687.8|2687.8|2685.8|0
1736726400000|2025-01-13 00:00:00|2688.9|2686.9|2689.2|2687.2|2690.9|2688.9|2688.4|2686.4|0
1736726700000|2025-01-13 00:05:00|2689.1|2687.1|2689.4|2687.4|2690.1|2688.1|2688.7|2686.7|0
1736727000000|2025-01-13 00:10:00|2689.5|2687.5|2688.5|2686.5|2689.8|2687.8|2688.5|2686.5|0
1736727300000|2025-01-13 00:15:00|2688.3|2686.3|2687.6|2685.6|2688.9|2686.9|2687.5|2685.5|0
1736727600000|2025-01-13 00:20:00|2687.8|2685.8|2687.6|2685.6|2688.1|2686.1|2687.1|2685.1|0
1736727900000|2025-01-13 00:25:00|2687.8|2685.8|2686.2|2684.2|2688.2|2686.2|2686|2684|0
1736728200000|2025-01-13 00:30:00|2686.1|2684.1|2686.3|2684.3|2687.3|2685.3|2685.9|2683.9|0
1736728500000|2025-01-13 00:35:00|2686.4|2684.4|2685.4|2683.4|2686.8|2684.8|2685.4|2683.4|0
1736728800000|2025-01-13 00:40:00|2685.3|2683.3|2684|2682|2685.3|2683.3|2683.7|2681.7|0
1736729100000|2025-01-13 00:45:00|2684.1|2682.1|2681.7|2679.7|2684.5|2682.5|2681|2679|0
1736729400000|2025-01-13 00:50:00|2681.8|2679.8|2681.3|2679.3|2683.5|2681.5|2679.5|2677.5|0
1736729700000|2025-01-13 00:55:00|2681.2|2679.2|2680.3|2678.3|2682.1|2680.1|2680.1|2678.1|0
1736730000000|2025-01-13 01:00:00|2680.2|2678.2|2679.4|2677.4|2681.2|2679.2|2678.5|2676.5|0
1736730300000|2025-01-13 01:05:00|2679.3|2677.3|2677.6|2675.6|2679.3|2677.3|2676.9|2674.9|0
1736730600000|2025-01-13 01:10:00|2677.5|2675.5|2677.1|2675.1|2677.8|2675.8|2675.9|2673.9|0
1736730900000|2025-01-13 01:15:00|2677|2675|2676.6|2674.6|2678.1|2676.1|2676.4|2674.4|0
1736731200000|2025-01-13 01:20:00|2676.8|2674.8|2677.1|2675.1|2677.5|2675.5|2676.2|2674.2|0
1736731500000|2025-01-13 01:25:00|2677.2|2675.2|2676|2674|2678|2676|2676|2674|0
1736731800000|2025-01-13 01:30:00|2676.4|2674.4|2673.8|2671.8|2676.4|2674.4|2672.8|2670.8|0
1736732100000|2025-01-13 01:35:00|2673.7|2671.7|2669.6|2667.6|2674.1|2672.1|2667.7|2665.7|0
1736732400000|2025-01-13 01:40:00|2669.7|2667.7|2666.1|2664.1|2670.4|2668.4|2665.5|2663.5|0
1736732700000|2025-01-13 01:45:00|2665.9|2663.9|2663.9|2661.9|2666|2664|2656.8|2654.8|0
1736733000000|2025-01-13 01:50:00|2663.8|2661.8|2666.3|2664.3|2667.5|2665.5|2661.9|2659.9|0
1736733300000|2025-01-13 01:55:00|2666.4|2664.4|2664.7|2662.7|2666.9|2664.9|2663.2|2661.2|0
1736733600000|2025-01-13 02:00:00|2664.8|2662.8|2666.4|2664.4|2667.7|2665.7|2663.3|2661.3|0
1736733900000|2025-01-13 02:05:00|2666.3|2664.3|2665.9|2663.9|2667.5|2665.5|2664.4|2662.4|0
1736734200000|2025-01-13 02:10:00|2666|2664|2663.7|2661.7|2666|2664|2663.3|2661.3|0
1736734500000|2025-01-13 02:15:00|2663.9|2661.9|2667.2|2665.2|2667.2|2665.2|2663.9|2661.9|0
1736734800000|2025-01-13 02:20:00|2667.3|2665.3|2667.7|2665.7|2668.2|2666.2|2665.8|2663.8|0
1736735100000|2025-01-13 02:25:00|2667.8|2665.8|2669.3|2667.3|2669.5|2667.5|2667.7|2665.7|0
1736735400000|2025-01-13 02:30:00|2669.2|2667.2|2670.1|2668.1|2670.2|2668.2|2668.7|2666.7|0
1736735700000|2025-01-13 02:35:00|2670|2668|2670.6|2668.6|2670.6|2668.6|2669|2667|0
1736736000000|2025-01-13 02:40:00|2670.7|2668.7|2669.3|2667.3|2671|2669|2668.8|2666.8|0
1736736300000|2025-01-13 02:45:00|2669.2|2667.2|2668.5|2666.5|2670|2668|2668|2666|0
1736736600000|2025-01-13 02:50:00|2668.7|2666.7|2669.7|2667.7|2669.7|2667.7|2668.5|2666.5|0
1736736900000|2025-01-13 02:55:00|2669.8|2667.8|2668.6|2666.6|2669.9|2667.9|2668.5|2666.5|0
1736737200000|2025-01-13 03:00:00|2668.4|2666.4|2669.4|2667.4|2670.3|2668.3|2668.1|2666.1|0
1736737500000|2025-01-13 03:05:00|2669.5|2667.5|2668.6|2666.6|2669.9|2667.9|2668.3|2666.3|0
1736737800000|2025-01-13 03:10:00|2668.4|2666.4|2666.4|2664.4|2668.4|2666.4|2666.4|2664.4|0
1736738100000|2025-01-13 03:15:00|2666.5|2664.5|2667.2|2665.2|2667.7|2665.7|2666.5|2664.5|0
1736738400000|2025-01-13 03:20:00|2667.3|2665.3|2664.8|2662.8|2667.7|2665.7|2663.5|2661.5|0
1736738700000|2025-01-13 03:25:00|2664.9|2662.9|2665.2|2663.2|2665.7|2663.7|2664|2662|0
1736739000000|2025-01-13 03:30:00|2665.3|2663.3|2664.2|2662.2|2665.4|2663.4|2664|2662|0
1736739300000|2025-01-13 03:35:00|2664.1|2662.1|2663.9|2661.9|2664.2|2662.2|2663.4|2661.4|0
1736739600000|2025-01-13 03:40:00|2663.8|2661.8|2665.2|2663.2|2665.5|2663.5|2663.6|2661.6|0
1736739900000|2025-01-13 03:45:00|2664.9|2662.9|2666.3|2664.3|2666.5|2664.5|2664.7|2662.7|0
1736740200000|2025-01-13 03:50:00|2666.2|2664.2|2665.2|2663.2|2666.2|2664.2|2665.2|2663.2|0
1736740500000|2025-01-13 03:55:00|2664.8|2662.8|2664.8|2662.8|2664.8|2662.8|2663.5|2661.5|0
1736740800000|2025-01-13 04:00:00|2665|2663|2666.6|2664.6|2666.9|2664.9|2665|2663|0
1736741100000|2025-01-13 04:05:00|2666.5|2664.5|2666|2664|2666.5|2664.5|2665.3|2663.3|0
1736741400000|2025-01-13 04:10:00|2665.8|2663.8|2665|2663|2665.9|2663.9|2664.7|2662.7|0
1736741700000|2025-01-13 04:15:00|2665.1|2663.1|2665|2663|2665.1|2663.1|2664.3|2662.3|0
1736742000000|2025-01-13 04:20:00|2664.9|2662.9|2664.7|2662.7|2665.3|2663.3|2664.3|2662.3|0
1736742300000|2025-01-13 04:25:00|2664.6|2662.6|2665.8|2663.8|2665.9|2663.9|2664.5|2662.5|0
1736742600000|2025-01-13 04:30:00|2665.9|2663.9|2663.9|2661.9|2665.9|2663.9|2663.9|2661.9|0
1736742900000|2025-01-13 04:35:00|2663.8|2661.8|2663.9|2661.9|2664.3|2662.3|2663.7|2661.7|0
1736743200000|2025-01-13 04:40:00|2663.8|2661.8|2664.3|2662.3|2664.8|2662.8|2663.8|2661.8|0
1736743500000|2025-01-13 04:45:00|2664.2|2662.2|2664.4|2662.4|2664.6|2662.6|2663.9|2661.9|0
1736743800000|2025-01-13 04:50:00|2664.3|2662.3|2664.4|2662.4|2665.2|2663.2|2664.2|2662.2|0
1736744100000|2025-01-13 04:55:00|2664.5|2662.5|2665.3|2663.3|2665.3|2663.3|2664.2|2662.2|0
1736744400000|2025-01-13 05:00:00|2665.2|2663.2|2665.6|2663.6|2666.2|2664.2|2664.8|2662.8|0
1736744700000|2025-01-13 05:05:00|2665.8|2663.8|2665.3|2663.3|2666.3|2664.3|2665.2|2663.2|0
1736745000000|2025-01-13 05:10:00|2665.1|2663.1|2665.4|2663.4|2665.8|2663.8|2664.5|2662.5|0
1736745300000|2025-01-13 05:15:00|2665.3|2663.3|2665|2663|2665.6|2663.6|2664.9|2662.9|0
1736745600000|2025-01-13 05:20:00|2665.1|2663.1|2666.3|2664.3|2666.3|2664.3|2665|2663|0
1736745900000|2025-01-13 05:25:00|2666.1|2664.1|2665.4|2663.4|2666.6|2664.6|2665.3|2663.3|0
1736746200000|2025-01-13 05:30:00|2665.3|2663.3|2665.2|2663.2|2665.5|2663.5|2664.1|2662.1|0
1736746500000|2025-01-13 05:35:00|2665|2663|2665.7|2663.7|2666.2|2664.2|2665|2663|0
1736746800000|2025-01-13 05:40:00|2665.8|2663.8|2667.1|2665.1|2667.5|2665.5|2665.5|2663.5|0
1736747100000|2025-01-13 05:45:00|2667.2|2665.2|2667.6|2665.6|2668.5|2666.5|2667.1|2665.1|0
1736747400000|2025-01-13 05:50:00|2667.7|2665.7|2670.7|2668.7|2670.7|2668.7|2667.6|2665.6|0
1736747700000|2025-01-13 05:55:00|2670.6|2668.6|2669.9|2667.9|2670.6|2668.6|2669.3|2667.3|0
1736748000000|2025-01-13 06:00:00|2670|2668|2669.7|2667.7|2670.3|2668.3|2669.3|2667.3|0
1736748300000|2025-01-13 06:05:00|2669.9|2667.9|2668.8|2666.8|2670.3|2668.3|2668.3|2666.3|0
1736748600000|2025-01-13 06:10:00|2669.1|2667.1|2671.7|2669.7|2671.9|2669.9|2669.1|2667.1|0
1736748900000|2025-01-13 06:15:00|2671.8|2669.8|2671.5|2669.5|2672.2|2670.2|2671.1|2669.1|0
1736749200000|2025-01-13 06:20:00|2671.4|2669.4|2671.5|2669.5|2672|2670|2671.3|2669.3|0
1736749500000|2025-01-13 06:25:00|2671.6|2669.6|2671.7|2669.7|2672.1|2670.1|2671.1|2669.1|0
1736749800000|2025-01-13 06:30:00|2671.8|2669.8|2671.9|2669.9|2673|2671|2671.7|2669.7|0
1736750100000|2025-01-13 06:35:00|2672|2670|2671.3|2669.3|2672.4|2670.4|2670.8|2668.8|0
1736750400000|2025-01-13 06:40:00|2671.2|2669.2|2671.6|2669.6|2672.2|2670.2|2671|2669|0
1736750700000|2025-01-13 06:45:00|2671.5|2669.5|2672.6|2670.6|2672.8|2670.8|2671.3|2669.3|0
1736751000000|2025-01-13 06:50:00|2672.5|2670.5|2672|2670|2672.6|2670.6|2671.9|2669.9|0
1736751300000|2025-01-13 06:55:00|2671.9|2669.9|2672.6|2670.6|2672.7|2670.7|2671.6|2669.6|0
1736751600000|2025-01-13 07:00:00|2672.3|2670.3|2673.5|2671.5|2674.5|2672.5|2672.3|2670.3|0
1736751900000|2025-01-13 07:05:00|2673.6|2671.6|2673.2|2671.2|2674.1|2672.1|2672|2670|0
1736752200000|2025-01-13 07:10:00|2673.3|2671.3|2672.5|2670.5|2674.4|2672.4|2672|2670|0
1736752500000|2025-01-13 07:15:00|2672.4|2670.4|2670.7|2668.7|2672.9|2670.9|2670.3|2668.3|0
1736752800000|2025-01-13 07:20:00|2670.6|2668.6|2671.7|2669.7|2671.7|2669.7|2669.8|2667.8|0
1736753100000|2025-01-13 07:25:00|2671.6|2669.6|2669.3|2667.3|2672.8|2670.8|2669|2667|0
1736753400000|2025-01-13 07:30:00|2669.6|2667.6|2669.8|2667.8|2669.8|2667.8|2667.8|2665.8|0
1736753700000|2025-01-13 07:35:00|2669.7|2667.7|2668.9|2666.9|2670.1|2668.1|2668.7|2666.7|0
1736754000000|2025-01-13 07:40:00|2669|2667|2670.6|2668.6|2671|2669|2668.9|2666.9|0
1736754300000|2025-01-13 07:45:00|2670.7|2668.7|2670.7|2668.7|2670.8|2668.8|2668.9|2666.9|0
1736754600000|2025-01-13 07:50:00|2670.8|2668.8|2671.7|2669.7|2673.6|2671.6|2670.3|2668.3|0
1736754900000|2025-01-13 07:55:00|2671.6|2669.6|2673.2|2671.2|2673.4|2671.4|2670|2668|0
1736755200000|2025-01-13 08:00:00|2673.1|2671.1|2673.2|2671.2|2674.9|2672.9|2671.8|2669.8|0
1736755500000|2025-01-13 08:05:00|2673|2671|2674.2|2672.2|2676.8|2674.8|2672.9|2670.9|0
1736755800000|2025-01-13 08:10:00|2673.9|2671.9|2674|2672|2674.7|2672.7|2672.8|2670.8|0
1736756100000|2025-01-13 08:15:00|2673.9|2671.9|2671.7|2669.7|2674.6|2672.6|2671.6|2669.6|0
1736756400000|2025-01-13 08:20:00|2671.8|2669.8|2668.2|2666.2|2671.8|2669.8|2666.6|2664.6|0
1736756700000|2025-01-13 08:25:00|2668.1|2666.1|2668.1|2666.1|2669.9|2667.9|2667.5|2665.5|0
1736757000000|2025-01-13 08:30:00|2668.2|2666.2|2669.6|2667.6|2670.2|2668.2|2667.4|2665.4|0
1736757300000|2025-01-13 08:35:00|2669.4|2667.4|2669.1|2667.1|2670.9|2668.9|2669|2667|0
1736757600000|2025-01-13 08:40:00|2669|2667|2668.7|2666.7|2669.2|2667.2|2666.3|2664.3|0
1736757900000|2025-01-13 08:45:00|2668.8|2666.8|2668.2|2666.2|2670.4|2668.4|2667.8|2665.8|0
1736758200000|2025-01-13 08:50:00|2668.3|2666.3|2667.1|2665.1|2668.8|2666.8|2667.1|2665.1|0
1736758500000|2025-01-13 08:55:00|2667.3|2665.3|2666.8|2664.8|2667.9|2665.9|2665.8|2663.8|0
1736758800000|2025-01-13 09:00:00|2667.4|2665.4|2662|2660|2667.7|2665.7|2661.2|2659.2|0
1736759100000|2025-01-13 09:05:00|2661.9|2659.9|2663.3|2661.3|2664|2662|2660.7|2658.7|0
1736759400000|2025-01-13 09:10:00|2663.2|2661.2|2662.5|2660.5|2664.1|2662.1|2661.8|2659.8|0
1736759700000|2025-01-13 09:15:00|2662.4|2660.4|2662.5|2660.5|2663.3|2661.3|2661.1|2659.1|0
1736760000000|2025-01-13 09:20:00|2662.4|2660.4|2660.6|2658.6|2663.5|2661.5|2660.6|2658.6|0
1736760300000|2025-01-13 09:25:00|2660.5|2658.5|2659.4|2657.4|2661|2659|2658.9|2656.9|0
1736760600000|2025-01-13 09:30:00|2659.5|2657.5|2658.9|2656.9|2660.9|2658.9|2658.1|2656.1|0
1736760900000|2025-01-13 09:35:00|2659.1|2657.1|2661.6|2659.6|2661.6|2659.6|2658.8|2656.8|0
1736761200000|2025-01-13 09:40:00|2661.7|2659.7|2657.9|2655.9|2662.4|2660.4|2657.1|2655.1|0
1736761500000|2025-01-13 09:45:00|2658.1|2656.1|2658.3|2656.3|2659.7|2657.7|2657.9|2655.9|0
1736761800000|2025-01-13 09:50:00|2658.4|2656.4|2657.4|2655.4|2658.6|2656.6|2657.1|2655.1|0
1736762100000|2025-01-13 09:55:00|2657.3|2655.3|2657.8|2655.8|2659|2657|2656.8|2654.8|0
1736762400000|2025-01-13 10:00:00|2657.7|2655.7|2656.3|2654.3|2658.3|2656.3|2655.6|2653.6|0
1736762700000|2025-01-13 10:05:00|2656.4|2654.4|2657.2|2655.2|2657.6|2655.6|2655.3|2653.3|0
1736763000000|2025-01-13 10:10:00|2657.5|2655.5|2658.6|2656.6|2658.8|2656.8|2657.4|2655.4|0
1736763300000|2025-01-13 10:15:00|2658.5|2656.5|2659|2657|2659|2657|2657.2|2655.2|0
1736763600000|2025-01-13 10:20:00|2659.2|2657.2|2658.8|2656.8|2661.5|2659.5|2658.5|2656.5|0
1736763900000|2025-01-13 10:25:00|2658.7|2656.7|2659.5|2657.5|2661.1|2659.1|2658.5|2656.5|0
1736764200000|2025-01-13 10:30:00|2659.9|2657.9|2661.5|2659.5|2662.5|2660.5|2659.9|2657.9|0
1736764500000|2025-01-13 10:35:00|2661.4|2659.4|2662.5|2660.5|2662.9|2660.9|2660.7|2658.7|0
1736764800000|2025-01-13 10:40:00|2662.4|2660.4|2663.1|2661.1|2663.2|2661.2|2660.9|2658.9|0
1736765100000|2025-01-13 10:45:00|2663|2661|2664.2|2662.2|2664.9|2662.9|2662.8|2660.8|0
1736765400000|2025-01-13 10:50:00|2664.1|2662.1|2662.8|2660.8|2665.2|2663.2|2662.8|2660.8|0
1736765700000|2025-01-13 10:55:00|2662.7|2660.7|2663.9|2661.9|2664.4|2662.4|2662.1|2660.1|0
1736766000000|2025-01-13 11:00:00|2664.1|2662.1|2664.3|2662.3|2666.3|2664.3|2662.5|2660.5|0
1736766300000|2025-01-13 11:05:00|2664.2|2662.2|2662.6|2660.6|2665.3|2663.3|2662.5|2660.5|0
1736766600000|2025-01-13 11:10:00|2662.5|2660.5|2661.6|2659.6|2662.8|2660.8|2660.6|2658.6|0
1736766900000|2025-01-13 11:15:00|2661.5|2659.5|2661.5|2659.5|2663.1|2661.1|2661.4|2659.4|0
1736767200000|2025-01-13 11:20:00|2661.4|2659.4|2662.5|2660.5|2663.7|2661.7|2661.3|2659.3|0
1736767500000|2025-01-13 11:25:00|2662.6|2660.6|2663.5|2661.5|2664.1|2662.1|2662.5|2660.5|0
1736767800000|2025-01-13 11:30:00|2663.6|2661.6|2662.9|2660.9|2663.7|2661.7|2662|2660|0
1736768100000|2025-01-13 11:35:00|2662.8|2660.8|2663.6|2661.6|2664.5|2662.5|2662.7|2660.7|0
1736768400000|2025-01-13 11:40:00|2663.7|2661.7|2663.6|2661.6|2664.2|2662.2|2662.9|2660.9|0
1736768700000|2025-01-13 11:45:00|2663.5|2661.5|2663.4|2661.4|2664.2|2662.2|2663|2661|0
1736769000000|2025-01-13 11:50:00|2663.3|2661.3|2664.6|2662.6|2665|2663|2663.2|2661.2|0
1736769300000|2025-01-13 11:55:00|2664.7|2662.7|2663.8|2661.8|2665.3|2663.3|2663.5|2661.5|0
1736769600000|2025-01-13 12:00:00|2663.9|2661.9|2663.1|2661.1|2666|2664|2663|2661|0
1736769900000|2025-01-13 12:05:00|2662.9|2660.9|2661.7|2659.7|2664.1|2662.1|2661.5|2659.5|0
1736770200000|2025-01-13 12:10:00|2661.6|2659.6|2662.8|2660.8|2664.4|2662.4|2661.5|2659.5|0
1736770500000|2025-01-13 12:15:00|2662.6|2660.6|2665|2663|2665.1|2663.1|2662.2|2660.2|0
1736770800000|2025-01-13 12:20:00|2664.4|2662.4|2666.1|2664.1|2666.8|2664.8|2663.4|2661.4|0
1736771100000|2025-01-13 12:25:00|2666.2|2664.2|2664.9|2662.9|2666.7|2664.7|2664.4|2662.4|0
1736771400000|2025-01-13 12:30:00|2664.8|2662.8|2664.2|2662.2|2665.7|2663.7|2663.9|2661.9|0
1736771700000|2025-01-13 12:35:00|2663.9|2661.9|2665.9|2663.9|2666.3|2664.3|2663.8|2661.8|0
1736772000000|2025-01-13 12:40:00|2666|2664|2664.8|2662.8|2666.3|2664.3|2664.4|2662.4|0
1736772300000|2025-01-13 12:45:00|2664.7|2662.7|2663.8|2661.8|2664.9|2662.9|2663.4|2661.4|0
1736772600000|2025-01-13 12:50:00|2663.9|2661.9|2663.6|2661.6|2665.6|2663.6|2663.3|2661.3|0
1736772900000|2025-01-13 12:55:00|2663.4|2661.4|2661.2|2659.2|2663.4|2661.4|2660.3|2658.3|0
1736773200000|2025-01-13 13:00:00|2661.3|2659.3|2662.5|2660.5|2663.5|2661.5|2660.6|2658.6|0
1736773500000|2025-01-13 13:05:00|2662.4|2660.4|2663|2661|2663.7|2661.7|2662|2660|0
1736773800000|2025-01-13 13:10:00|2663.2|2661.2|2664.1|2662.1|2664.2|2662.2|2661.6|2659.6|0
1736774100000|2025-01-13 13:15:00|2663.9|2661.9|2663.5|2661.5|2664.2|2662.2|2662.7|2660.7|0
1736774400000|2025-01-13 13:20:00|2663.6|2661.6|2664.4|2662.4|2664.6|2662.6|2662.9|2660.9|0
1736774700000|2025-01-13 13:25:00|2664.2|2662.2|2662.4|2660.4|2664.8|2662.8|2662.3|2660.3|0
1736775000000|2025-01-13 13:30:00|2662.5|2660.5|2663.7|2661.7|2664.9|2662.9|2661.7|2659.7|0
1736775300000|2025-01-13 13:35:00|2663.5|2661.5|2664.7|2662.7|2665|2663|2663.1|2661.1|0
1736775600000|2025-01-13 13:40:00|2664.9|2662.9|2665.1|2663.1|2665.9|2663.9|2664.2|2662.2|0
1736775900000|2025-01-13 13:45:00|2665|2663|2664.9|2662.9|2665.9|2663.9|2664.5|2662.5|0
1736776200000|2025-01-13 13:50:00|2665|2663|2663.5|2661.5|2665.2|2663.2|2663.4|2661.4|0
1736776500000|2025-01-13 13:55:00|2663.6|2661.6|2663.4|2661.4|2663.7|2661.7|2662.3|2660.3|0
1736776800000|2025-01-13 14:00:00|2663.3|2661.3|2662.1|2660.1|2664.2|2662.2|2661.7|2659.7|0
1736777100000|2025-01-13 14:05:00|2662.2|2660.2|2661.1|2659.1|2662.2|2660.2|2660.5|2658.5|0
1736777400000|2025-01-13 14:10:00|2661.2|2659.2|2660.5|2658.5|2661.4|2659.4|2659.5|2657.5|0
1736777700000|2025-01-13 14:15:00|2660.6|2658.6|2661.5|2659.5|2662.2|2660.2|2660.4|2658.4|0
1736778000000|2025-01-13 14:20:00|2661.7|2659.7|2659.8|2657.8|2662.3|2660.3|2659.7|2657.7|0
1736778300000|2025-01-13 14:25:00|2659.7|2657.7|2661|2659|2661.8|2659.8|2659.6|2657.6|0
1736778600000|2025-01-13 14:30:00|2660.9|2658.9|2664.8|2662.8|2665|2663|2660.3|2658.3|0
1736778900000|2025-01-13 14:35:00|2664.7|2662.7|2661.5|2659.5|2665.4|2663.4|2660.6|2658.6|0
1736779200000|2025-01-13 14:40:00|2661.4|2659.4|2666.2|2664.2|2667.6|2665.6|2660.2|2658.2|0
1736779500000|2025-01-13 14:45:00|2665.9|2663.9|2667.1|2665.1|2668.4|2666.4|2663.4|2661.4|0
1736779800000|2025-01-13 14:50:00|2667.2|2665.2|2671.7|2669.7|2672.7|2670.7|2666.3|2664.3|0
1736780100000|2025-01-13 14:55:00|2671.6|2669.6|2673|2671|2674.5|2672.5|2671.3|2669.3|0
1736780400000|2025-01-13 15:00:00|2672.7|2670.7|2669.8|2667.8|2673|2671|2669.5|2667.5|0
1736780700000|2025-01-13 15:05:00|2669.9|2667.9|2670.3|2668.3|2674.6|2672.6|2669|2667|0
1736781000000|2025-01-13 15:10:00|2670.2|2668.2|2668.5|2666.5|2670.6|2668.6|2668|2666|0
1736781300000|2025-01-13 15:15:00|2668.7|2666.7|2668.6|2666.6|2670.5|2668.5|2667.4|2665.4|0
1736781600000|2025-01-13 15:20:00|2668.4|2666.4|2667.2|2665.2|2670.7|2668.7|2665.9|2663.9|0
1736781900000|2025-01-13 15:25:00|2667|2665|2664.3|2662.3|2667.2|2665.2|2664.1|2662.1|0
1736782200000|2025-01-13 15:30:00|2664.5|2662.5|2668.6|2666.6|2670.3|2668.3|2664.5|2662.5|0
1736782500000|2025-01-13 15:35:00|2668.8|2666.8|2673.9|2671.9|2674.5|2672.5|2668.6|2666.6|0
1736782800000|2025-01-13 15:40:00|2673.7|2671.7|2675.4|2673.4|2676.2|2674.2|2671.6|2669.6|0
1736783100000|2025-01-13 15:45:00|2675.6|2673.6|2676.8|2674.8|2676.9|2674.9|2674.7|2672.7|0
1736783400000|2025-01-13 15:50:00|2676.9|2674.9|2673.3|2671.3|2676.9|2674.9|2672.5|2670.5|0
1736783700000|2025-01-13 15:55:00|2673.1|2671.1|2671.2|2669.2|2674.3|2672.3|2671|2669|0
1736784000000|2025-01-13 16:00:00|2671.3|2669.3|2670.1|2668.1|2672.3|2670.3|2669.5|2667.5|0
1736784300000|2025-01-13 16:05:00|2670.2|2668.2|2671.1|2669.1|2671.8|2669.8|2668.7|2666.7|0
1736784600000|2025-01-13 16:10:00|2671.2|2669.2|2671.9|2669.9|2672.7|2670.7|2670.6|2668.6|0
1736784900000|2025-01-13 16:15:00|2672|2670|2672.6|2670.6|2673.3|2671.3|2671|2669|0
1736785200000|2025-01-13 16:20:00|2672.7|2670.7|2672.6|2670.6|2675.1|2673.1|2671.1|2669.1|0
1736785500000|2025-01-13 16:25:00|2672.7|2670.7|2672|2670|2674.5|2672.5|2671.9|2669.9|0
1736785800000|2025-01-13 16:30:00|2671.9|2669.9|2673.1|2671.1|2674.3|2672.3|2671.9|2669.9|0
1736786100000|2025-01-13 16:35:00|2673.2|2671.2|2671|2669|2675|2673|2670.3|2668.3|0
1736786400000|2025-01-13 16:40:00|2671.1|2669.1|2674|2672|2674.4|2672.4|2671.1|2669.1|0
1736786700000|2025-01-13 16:45:00|2674.1|2672.1|2673.2|2671.2|2674.3|2672.3|2672.4|2670.4|0
1736787000000|2025-01-13 16:50:00|2673.1|2671.1|2671.1|2669.1|2673.5|2671.5|2671|2669|0
1736787300000|2025-01-13 16:55:00|2671|2669|2668.9|2666.9|2671.1|2669.1|2667.8|2665.8|0
1736787600000|2025-01-13 17:00:00|2669.1|2667.1|2669.5|2667.5|2671.1|2669.1|2667.9|2665.9|0
1736787900000|2025-01-13 17:05:00|2669.6|2667.6|2671.6|2669.6|2671.8|2669.8|2668.7|2666.7|0
1736788200000|2025-01-13 17:10:00|2671.7|2669.7|2672.4|2670.4|2672.6|2670.6|2671.2|2669.2|0
1736788500000|2025-01-13 17:15:00|2672.3|2670.3|2673.6|2671.6|2674.2|2672.2|2671.7|2669.7|0
1736788800000|2025-01-13 17:20:00|2673.7|2671.7|2674.2|2672.2|2675.5|2673.5|2672.8|2670.8|0
1736789100000|2025-01-13 17:25:00|2673.9|2671.9|2674.2|2672.2|2675.8|2673.8|2673.8|2671.8|0
1736789400000|2025-01-13 17:30:00|2674.1|2672.1|2674.6|2672.6|2674.7|2672.7|2672.9|2670.9|0
1736789700000|2025-01-13 17:35:00|2674.5|2672.5|2673|2671|2675.5|2673.5|2672.7|2670.7|0
1736790000000|2025-01-13 17:40:00|2672.9|2670.9|2673.6|2671.6|2674.6|2672.6|2672.5|2670.5|0
1736790300000|2025-01-13 17:45:00|2673.5|2671.5|2674.4|2672.4|2676|2674|2673.2|2671.2|0
1736790600000|2025-01-13 17:50:00|2674.3|2672.3|2674.9|2672.9|2676.1|2674.1|2673.8|2671.8|0
1736790900000|2025-01-13 17:55:00|2674.8|2672.8|2678.8|2676.8|2678.9|2676.9|2674.7|2672.7|0
1736791200000|2025-01-13 18:00:00|2678.7|2676.7|2678|2676|2679.1|2677.1|2677.1|2675.1|0
1736791500000|2025-01-13 18:05:00|2677.9|2675.9|2677.9|2675.9|2679|2677|2677|2675|0
1736791800000|2025-01-13 18:10:00|2678|2676|2679.1|2677.1|2679.7|2677.7|2677.9|2675.9|0
1736792100000|2025-01-13 18:15:00|2678.8|2676.8|2678|2676|2679.1|2677.1|2677.2|2675.2|0
1736792400000|2025-01-13 18:20:00|2678.1|2676.1|2677.9|2675.9|2678.2|2676.2|2676.5|2674.5|0
1736792700000|2025-01-13 18:25:00|2678.2|2676.2|2679.9|2677.9|2680.1|2678.1|2677.7|2675.7|0
1736793000000|2025-01-13 18:30:00|2680|2678|2680.6|2678.6|2681.1|2679.1|2678.3|2676.3|0
1736793300000|2025-01-13 18:35:00|2680.4|2678.4|2680.8|2678.8|2680.9|2678.9|2679.2|2677.2|0
1736793600000|2025-01-13 18:40:00|2680.7|2678.7|2678.6|2676.6|2680.7|2678.7|2678|2676|0
1736793900000|2025-01-13 18:45:00|2678.4|2676.4|2680.7|2678.7|2681.3|2679.3|2678.3|2676.3|0
1736794200000|2025-01-13 18:50:00|2680.8|2678.8|2679.1|2677.1|2681.2|2679.2|2679.1|2677.1|0
1736794500000|2025-01-13 18:55:00|2678.8|2676.8|2680.1|2678.1|2680.4|2678.4|2678.1|2676.1|0
1736794800000|2025-01-13 19:00:00|2680|2678|2678.8|2676.8|2680.9|2678.9|2678.3|2676.3|0
1736795100000|2025-01-13 19:05:00|2678.9|2676.9|2679.6|2677.6|2680.3|2678.3|2678.6|2676.6|0
1736795400000|2025-01-13 19:10:00|2679.5|2677.5|2678.4|2676.4|2680.6|2678.6|2677.3|2675.3|0
1736795700000|2025-01-13 19:15:00|2678.5|2676.5|2677.5|2675.5|2678.9|2676.9|2677.3|2675.3|0
1736796000000|2025-01-13 19:20:00|2677.7|2675.7|2678.7|2676.7|2679.8|2677.8|2677.2|2675.2|0
1736796300000|2025-01-13 19:25:00|2678.8|2676.8|2681.7|2679.7|2681.9|2679.9|2678.4|2676.4|0
1736796600000|2025-01-13 19:30:00|2681.6|2679.6|2680.9|2678.9|2682.3|2680.3|2680.2|2678.2|0
1736796900000|2025-01-13 19:35:00|2681.1|2679.1|2682.3|2680.3|2683|2681|2679.9|2677.9|0
1736797200000|2025-01-13 19:40:00|2682.4|2680.4|2683.7|2681.7|2684.3|2682.3|2682.3|2680.3|0
1736797500000|2025-01-13 19:45:00|2683.6|2681.6|2680.7|2678.7|2683.8|2681.8|2680.3|2678.3|0
1736797800000|2025-01-13 19:50:00|2680.8|2678.8|2681.7|2679.7|2682.2|2680.2|2680.1|2678.1|0
1736798100000|2025-01-13 19:55:00|2681.6|2679.6|2683.5|2681.5|2684.1|2682.1|2681.6|2679.6|0
1736798400000|2025-01-13 20:00:00|2683.3|2681.3|2682.5|2680.5|2683.4|2681.4|2681.4|2679.4|0
1736798700000|2025-01-13 20:05:00|2682.4|2680.4|2683.6|2681.6|2684.9|2682.9|2682.4|2680.4|0
1736799000000|2025-01-13 20:10:00|2683.7|2681.7|2683.3|2681.3|2684.2|2682.2|2682.9|2680.9|0
1736799300000|2025-01-13 20:15:00|2683.2|2681.2|2685|2683|2685|2683|2683|2681|0
1736799600000|2025-01-13 20:20:00|2684.9|2682.9|2682.1|2680.1|2685|2683|2681.9|2679.9|0
1736799900000|2025-01-13 20:25:00|2682.4|2680.4|2681.7|2679.7|2683|2681|2681.3|2679.3|0
1736800200000|2025-01-13 20:30:00|2681.9|2679.9|2682.9|2680.9|2683.3|2681.3|2681.3|2679.3|0
1736800500000|2025-01-13 20:35:00|2682.5|2680.5|2682.3|2680.3|2683.8|2681.8|2681.9|2679.9|0
1736800800000|2025-01-13 20:40:00|2682.2|2680.2|2682.1|2680.1|2683.6|2681.6|2681.8|2679.8|0
1736801100000|2025-01-13 20:45:00|2682|2680|2683.1|2681.1|2683.6|2681.6|2681.8|2679.8|0
1736801400000|2025-01-13 20:50:00|2683.2|2681.2|2685.3|2683.3|2686.2|2684.2|2683.2|2681.2|0
1736801700000|2025-01-13 20:55:00|2685.1|2683.1|2686.9|2684.9|2687.8|2685.8|2685.1|2683.1|0
1736802000000|2025-01-13 21:00:00|2686.8|2684.8|2686.9|2684.9|2688.3|2686.3|2686.1|2684.1|0
1736802300000|2025-01-13 21:05:00|2686.8|2684.8|2687.8|2685.8|2688|2686|2686.7|2684.7|0
1736802600000|2025-01-13 21:10:00|2687.5|2685.5|2687.9|2685.9|2687.9|2685.9|2687.1|2685.1|0
1736802900000|2025-01-13 21:15:00|2687.8|2685.8|2687.4|2685.4|2688.4|2686.4|2687.3|2685.3|0
1736803200000|2025-01-13 21:20:00|2687.5|2685.5|2687.9|2685.9|2688.3|2686.3|2687.3|2685.3|0
1736803500000|2025-01-13 21:25:00|2688|2686|2688.4|2686.4|2688.9|2686.9|2687.9|2685.9|0
1736803800000|2025-01-13 21:30:00|2688.6|2686.6|2687.8|2685.8|2688.9|2686.9|2687.5|2685.5|0
1736804100000|2025-01-13 21:35:00|2687.7|2685.7|2687.5|2685.5|2688|2686|2687.3|2685.3|0
1736804400000|2025-01-13 21:40:00|2687.4|2685.4|2687.3|2685.3|2687.9|2685.9|2686.8|2684.8|0
1736804700000|2025-01-13 21:45:00|2687.1|2685.1|2687.1|2685.1|2687.2|2685.2|2686.3|2684.3|0
1736805000000|2025-01-13 21:50:00|2687.2|2685.2|2686.7|2684.7|2687.4|2685.4|2686.7|2684.7|0
1736805300000|2025-01-13 21:55:00|2686.6|2684.6|2686.9|2684.9|2687.6|2685.6|2686.6|2684.6|0
1736805600000|2025-01-13 22:00:00|2686.8|2684.8|2686.9|2684.9|2686.9|2684.9|2686.8|2684.8|0
1736805900000|2025-01-13 22:05:00|2686.8|2684.8|2686.9|2684.9|2686.9|2684.9|2686.8|2684.8|0
1736806200000|2025-01-13 22:10:00|2686.8|2684.8|2686.9|2684.9|2686.9|2684.9|2686.8|2684.8|0
1736807400000|2025-01-13 22:30:00|2687|2685|2687.1|2685.1|2687.2|2685.2|2687|2685|0
1736807700000|2025-01-13 22:35:00|2687|2685|2687.2|2685.2|2687.2|2685.2|2687|2685|0
1736808000000|2025-01-13 22:40:00|2687.3|2685.3|2687.4|2685.4|2687.4|2685.4|2687.2|2685.2|0
1736808300000|2025-01-13 22:45:00|2687.5|2685.5|2687.3|2685.3|2687.5|2685.5|2687.2|2685.2|0
1736808600000|2025-01-13 22:50:00|2687.4|2685.4|2689.4|2687.4|2689.4|2687.4|2687.3|2685.3|0
1736808900000|2025-01-13 22:55:00|2689.5|2687.5|2689.4|2687.4|2689.6|2687.6|2689.4|2687.4|0
1736809200000|2025-01-13 23:00:00|2691|2689|2692.9|2690.9|2693.7|2691.7|2690.5|2688.5|0
1736809500000|2025-01-13 23:05:00|2693.2|2691.2|2693.7|2691.7|2694.7|2692.7|2693.2|2691.2|0
1736809800000|2025-01-13 23:10:00|2693.9|2691.9|2693.1|2691.1|2694.7|2692.7|2693.1|2691.1|0
1736810100000|2025-01-13 23:15:00|2693|2691|2693.6|2691.6|2693.8|2691.8|2692.6|2690.6|0
1736810400000|2025-01-13 23:20:00|2693.7|2691.7|2692.7|2690.7|2693.9|2691.9|2692.5|2690.5|0
1736810700000|2025-01-13 23:25:00|2692.8|2690.8|2692.4|2690.4|2693.3|2691.3|2691.9|2689.9|0
1736811000000|2025-01-13 23:30:00|2692.3|2690.3|2694|2692|2694.8|2692.8|2691.9|2689.9|0
1736811300000|2025-01-13 23:35:00|2693.9|2691.9|2695|2693|2695.6|2693.6|2693.3|2691.3|0
1736811600000|2025-01-13 23:40:00|2695.1|2693.1|2694.6|2692.6|2695.7|2693.7|2694.1|2692.1|0
1736811900000|2025-01-13 23:45:00|2694.7|2692.7|2695.4|2694.2|2698.4|2697.2|2689.1|2687.9|1435
1736812200000|2025-01-13 23:50:00|2695.9|2694.7|2700.9|2699.7|2701.9|2700.7|2695.6|2694.4|893
1736812500000|2025-01-13 23:55:00|2701.1|2699.9|2712.4|2711.2|2713.4|2712.2|2700.9|2699.7|1112
1736812800000|2025-01-14 00:00:00|2712.2|2711.4|2710.2|2709.4|2714.7|2713.9|2703.7|2702.9|2672
1736813100000|2025-01-14 00:05:00|2709.7|2708.9|2710.2|2709.4|2714.2|2713.4|2705.7|2704.9|1789
1736813400000|2025-01-14 00:10:00|2710.7|2709.9|2715.2|2714.4|2715.2|2714.4|2710.2|2709.4|841
1736813700000|2025-01-14 00:15:00|2714.7|2713.9|2714.7|2713.9|2715.7|2714.9|2712.2|2711.4|749
1736814000000|2025-01-14 00:20:00|2714.2|2713.4|2714.2|2713.4|2715.7|2714.9|2713.2|2712.4|392
1736814300000|2025-01-14 00:25:00|2714.7|2713.9|2709.7|2708.9|2715.7|2714.9|2709.2|2708.4|642
1736814600000|2025-01-14 00:30:00|2709.4|2708.6|2708.2|2707.4|2711.2|2710.4|2708.2|2707.4|526
1736814900000|2025-01-14 00:35:00|2707.7|2706.9|2702.2|2701.4|2708.2|2707.4|2702.2|2701.4|747
1736815200000|2025-01-14 00:40:00|2702.4|2701.6|2699.2|2698.4|2703.7|2702.9|2698.7|2697.9|534
1736815500000|2025-01-14 00:45:00|2698.7|2697.9|2699.2|2698.4|2700.4|2699.6|2697.7|2696.9|510
1736815800000|2025-01-14 00:50:00|2698.9|2698.1|2698.2|2697.4|2700.2|2699.4|2697.4|2696.6|351
1736816100000|2025-01-14 00:55:00|2697.7|2696.9|2696.7|2695.9|2698.2|2697.4|2696.2|2695.4|267
1736816400000|2025-01-14 01:00:00|2696.2|2695.4|2691.2|2690.4|2696.2|2695.4|2690.2|2689.4|913
1736816700000|2025-01-14 01:05:00|2690.7|2689.9|2692.7|2691.9|2695.2|2694.4|2690.2|2689.4|706
1736817000000|2025-01-14 01:10:00|2693.2|2692.4|2690.2|2689.4|2694.2|2693.4|2689.2|2688.4|407
1736817300000|2025-01-14 01:15:00|2689.7|2688.9|2687.2|2686.4|2690.2|2689.4|2687.2|2686.4|336
1736817600000|2025-01-14 01:20:00|2687.7|2686.9|2685.7|2684.9|2687.7|2686.9|2684.2|2683.4|551
1736817900000|2025-01-14 01:25:00|2685.2|2684.4|2684.7|2683.9|2687.7|2686.9|2684.7|2683.9|389
1736818200000|2025-01-14 01:30:00|2684.2|2683.4|2686.7|2685.9|2692.7|2691.9|2682.2|2681.4|1237
1736818500000|2025-01-14 01:35:00|2687.2|2686.4|2691.7|2690.9|2692.2|2691.4|2686.4|2685.6|430
1736818800000|2025-01-14 01:40:00|2691.9|2691.1|2687.7|2686.9|2692.7|2691.9|2687.2|2686.4|352
1736819100000|2025-01-14 01:45:00|2687.9|2687.1|2683.7|2682.9|2687.9|2687.1|2683.7|2682.9|368
1736819400000|2025-01-14 01:50:00|2682.7|2681.9|2680.9|2680.1|2683.2|2682.4|2678.4|2677.6|1086
1736819700000|2025-01-14 01:55:00|2681.2|2680.4|2676.7|2675.9|2681.2|2680.4|2676.7|2675.9|340
1736820000000|2025-01-14 02:00:00|2677.2|2676.4|2676.7|2675.9|2679.2|2678.4|2675.7|2674.9|453
1736820300000|2025-01-14 02:05:00|2676.4|2675.6|2674.7|2673.9|2676.7|2675.9|2674.7|2673.9|339
1736820600000|2025-01-14 02:10:00|2675.2|2674.4|2674.9|2674.1|2675.7|2674.9|2673.2|2672.4|523
1736820900000|2025-01-14 02:15:00|2675.2|2674.4|2677.7|2676.9|2678.2|2677.4|2674.7|2673.9|353
1736821200000|2025-01-14 02:20:00|2677.2|2676.4|2680.7|2679.9|2681.2|2680.4|2677.2|2676.4|581
1736821500000|2025-01-14 02:25:00|2680.9|2680.1|2680.7|2679.9|2683.2|2682.4|2680.2|2679.4|316
1736821800000|2025-01-14 02:30:00|2680.9|2679.7|2678.9|2677.7|2681.4|2680.2|2678.9|2677.7|245
1736822100000|2025-01-14 02:35:00|2679.4|2678.2|2677.9|2676.7|2679.4|2678.2|2677.6|2676.4|103
1736822400000|2025-01-14 02:40:00|2678.4|2677.2|2679.4|2678.2|2679.9|2678.7|2677.9|2676.7|99
1736822700000|2025-01-14 02:45:00|2679.9|2678.7|2679.4|2678.2|2680.4|2679.2|2678.9|2677.7|136
1736823000000|2025-01-14 02:50:00|2679.1|2677.9|2680.9|2679.7|2680.9|2679.7|2677.9|2676.7|108
1736823300000|2025-01-14 02:55:00|2680.6|2679.4|2681.9|2680.7|2682.6|2681.4|2680.4|2679.2|84
1736823600000|2025-01-14 03:00:00|2681.4|2680.2|2680.4|2679.2|2682.4|2681.2|2680.1|2678.9|153
1736823900000|2025-01-14 03:05:00|2680.6|2679.4|2682.9|2681.7|2683.1|2681.9|2679.9|2678.7|155
1736824200000|2025-01-14 03:10:00|2682.6|2681.4|2683.4|2682.2|2683.9|2682.7|2682.4|2681.2|147
1736824500000|2025-01-14 03:15:00|2682.9|2681.7|2682.4|2681.2|2683.1|2681.9|2680.9|2679.7|140
1736824800000|2025-01-14 03:20:00|2681.9|2680.7|2681.9|2680.7|2682.4|2681.2|2681.4|2680.2|111
1736825100000|2025-01-14 03:25:00|2681.6|2680.4|2680.4|2679.2|2681.9|2680.7|2679.9|2678.7|147
1736825400000|2025-01-14 03:30:00|2680.2|2679.4|2679.2|2678.4|2684.7|2683.9|2678.7|2677.9|728
1736825700000|2025-01-14 03:35:00|2678.7|2677.9|2680.7|2679.9|2680.9|2680.1|2678.2|2677.4|339
1736826000000|2025-01-14 03:40:00|2680.2|2679.4|2677.7|2676.9|2680.2|2679.4|2677.7|2676.9|425
1736826300000|2025-01-14 03:45:00|2677.9|2677.1|2675.2|2674.4|2678.2|2677.4|2675.2|2674.4|343
1736826600000|2025-01-14 03:50:00|2674.7|2673.9|2674.2|2673.4|2676.7|2675.9|2674.2|2673.4|367
1736826900000|2025-01-14 03:55:00|2673.7|2672.9|2672.7|2671.9|2675.2|2674.4|2672.7|2671.9|475
1736827200000|2025-01-14 04:00:00|2673.2|2672.4|2672.2|2671.4|2673.7|2672.9|2671.2|2670.4|511
1736827500000|2025-01-14 04:05:00|2672.4|2671.6|2672.7|2671.9|2673.7|2672.9|2672.4|2671.6|244
1736827800000|2025-01-14 04:10:00|2672.2|2671.4|2672.7|2671.9|2673.2|2672.4|2670.7|2669.9|436
1736828100000|2025-01-14 04:15:00|2672.9|2672.1|2672.7|2671.9|2673.7|2672.9|2671.7|2670.9|325
1736828400000|2025-01-14 04:20:00|2673.2|2672.4|2673.2|2672.4|2673.7|2672.9|2671.7|2670.9|284
1736828700000|2025-01-14 04:25:00|2672.7|2671.9|2671.7|2670.9|2672.7|2671.9|2671.2|2670.4|292
1736829000000|2025-01-14 04:30:00|2671.9|2671.1|2674.2|2673.4|2675.2|2674.4|2671.7|2670.9|303
1736829300000|2025-01-14 04:35:00|2674.4|2673.6|2676.7|2675.9|2677.7|2676.9|2674.2|2673.4|405
1736829600000|2025-01-14 04:40:00|2676.2|2675.4|2675.2|2674.4|2676.2|2675.4|2674.7|2673.9|211
1736829900000|2025-01-14 04:45:00|2674.7|2673.9|2675.2|2674.4|2675.2|2674.4|2673.7|2672.9|368
1736830200000|2025-01-14 04:50:00|2674.7|2673.9|2677.2|2676.4|2677.2|2676.4|2674.7|2673.9|336
1736830500000|2025-01-14 04:55:00|2677.7|2676.9|2678.2|2677.4|2678.4|2677.6|2676.7|2675.9|214
1736830800000|2025-01-14 05:00:00|2678.4|2677.6|2677.7|2676.9|2678.4|2677.6|2676.2|2675.4|417
1736831100000|2025-01-14 05:05:00|2677.2|2676.4|2679.2|2678.4|2679.2|2678.4|2675.7|2674.9|305
1736831400000|2025-01-14 05:10:00|2678.9|2678.1|2678.2|2677.4|2680.4|2679.6|2677.7|2676.9|306
1736831700000|2025-01-14 05:15:00|2677.7|2676.9|2679.7|2678.9|2680.2|2679.4|2677.7|2676.9|309
1736832000000|2025-01-14 05:20:00|2680.2|2679.4|2679.7|2678.9|2681.4|2680.6|2679.2|2678.4|272
1736832300000|2025-01-14 05:25:00|2679.4|2678.6|2680.7|2679.9|2680.7|2679.9|2679.4|2678.6|284
1736832600000|2025-01-14 05:30:00|2681.2|2680.4|2682.2|2681.4|2682.7|2681.9|2679.2|2678.4|514
1736832900000|2025-01-14 05:35:00|2682.4|2681.6|2683.2|2682.4|2684.4|2683.6|2681.7|2680.9|324
1736833200000|2025-01-14 05:40:00|2682.9|2682.1|2680.7|2679.9|2684.4|2683.6|2680.7|2679.9|383
1736833500000|2025-01-14 05:45:00|2680.2|2679.4|2679.7|2678.9|2680.2|2679.4|2678.2|2677.4|397
1736833800000|2025-01-14 05:50:00|2680.7|2679.9|2680.2|2679.4|2681.7|2680.9|2679.2|2678.4|404
1736834100000|2025-01-14 05:55:00|2680.4|2679.6|2680.7|2679.9|2680.9|2680.1|2678.7|2677.9|372
1736834400000|2025-01-14 06:00:00|2681.2|2680.4|2682.7|2681.9|2683.2|2682.4|2679.7|2678.9|552
1736834700000|2025-01-14 06:05:00|2682.9|2682.1|2688.2|2687.4|2688.4|2687.6|2682.2|2681.4|567
1736835000000|2025-01-14 06:10:00|2688.7|2687.9|2685.7|2684.9|2688.7|2687.9|2685.7|2684.9|437
1736835300000|2025-01-14 06:15:00|2685.9|2685.1|2685.7|2684.9|2687.7|2686.9|2684.2|2683.4|421
1736835600000|2025-01-14 06:20:00|2685.9|2685.1|2686.2|2685.4|2686.7|2685.9|2684.2|2683.4|431
1736835900000|2025-01-14 06:25:00|2685.7|2684.9|2684.7|2683.9|2685.7|2684.9|2683.2|2682.4|1210
1736836200000|2025-01-14 06:30:00|2683.4|2682.6|2680.7|2679.9|2684.2|2683.4|2680.4|2679.6|2281
1736836500000|2025-01-14 06:35:00|2681.2|2680.4|2682.4|2680.4|2682.4|2680.9|2680.7|2679.9|350
1736836800000|2025-01-14 06:40:00|2682.3|2680.3|2685.5|2683.5|2685.8|2683.8|2682.3|2680.3|2
1736837100000|2025-01-14 06:45:00|2685.7|2683.7|2685.5|2683.5|2686.3|2684.3|2685.2|2683.2|657
1736837400000|2025-01-14 06:50:00|2685.6|2683.6|2686.6|2684.6|2687|2685|2685.2|2683.2|0
1736837700000|2025-01-14 06:55:00|2686.5|2684.5|2685.9|2683.9|2686.7|2684.7|2685.8|2683.8|0
1736838000000|2025-01-14 07:00:00|2685.5|2683.5|2683.9|2681.9|2686.2|2684.2|2683.5|2681.5|0
1736838300000|2025-01-14 07:05:00|2684.1|2682.1|2683.3|2681.3|2684.2|2682.2|2682.9|2680.9|0
1736838600000|2025-01-14 07:10:00|2683.5|2681.5|2684|2682|2684.5|2682.5|2682.7|2680.7|0
1736838900000|2025-01-14 07:15:00|2684.3|2682.3|2684.6|2682.6|2685.1|2683.1|2683.9|2681.9|0
1736839200000|2025-01-14 07:20:00|2684.7|2682.7|2685|2683|2685.8|2683.8|2684.6|2682.6|0
1736839500000|2025-01-14 07:25:00|2684.8|2682.8|2685|2683|2685.6|2683.6|2684.7|2682.7|0
1736839800000|2025-01-14 07:30:00|2684.9|2682.9|2685.5|2683.5|2686.2|2684.2|2684.9|2682.9|0
1736840100000|2025-01-14 07:35:00|2685.7|2683.7|2687|2685|2687.1|2685.1|2685.1|2683.1|0
1736840400000|2025-01-14 07:40:00|2687.1|2685.1|2688.2|2686.2|2688.2|2686.2|2686.5|2684.5|0
1736840700000|2025-01-14 07:45:00|2688.3|2686.3|2688.4|2686.4|2689|2687|2688.2|2686.2|0
1736841000000|2025-01-14 07:50:00|2688.2|2686.2|2687.2|2685.2|2688.4|2686.4|2686.6|2684.6|0
1736841300000|2025-01-14 07:55:00|2687.1|2685.1|2687.9|2685.9|2688.2|2686.2|2686.1|2684.1|0
1736841600000|2025-01-14 08:00:00|2688.1|2686.1|2686.6|2685.4|2688.5|2686.9|2685.9|2684.7|354
1736841900000|2025-01-14 08:05:00|2686.4|2685.2|2686.9|2685.7|2686.9|2685.7|2685.6|2684.4|169
1736842200000|2025-01-14 08:10:00|2686.6|2685.4|2688.9|2687.7|2689.4|2688.2|2685.9|2684.7|130
1736842500000|2025-01-14 08:15:00|2688.6|2687.4|2689.4|2688.2|2689.6|2688.4|2687.9|2686.7|60
1736842800000|2025-01-14 08:20:00|2688.9|2687.7|2689.4|2688.2|2690.4|2689.2|2688.4|2687.2|120
1736843100000|2025-01-14 08:25:00|2689.1|2687.9|2689.6|2688.4|2689.9|2688.7|2688.4|2687.2|52
1736843400000|2025-01-14 08:30:00|2689.9|2688.7|2688.4|2687.2|2690.4|2689.2|2687.4|2686.2|198
1736843700000|2025-01-14 08:35:00|2688.9|2687.7|2689.4|2688.2|2690.4|2689.2|2687.9|2686.7|229
1736844000000|2025-01-14 08:40:00|2689.6|2688.4|2690.9|2689.7|2691.6|2690.4|2687.9|2686.7|198
1736844300000|2025-01-14 08:45:00|2690.6|2689.4|2691.4|2690.2|2692.4|2691.2|2690.6|2689.4|147
1736844600000|2025-01-14 08:50:00|2690.9|2689.7|2692.9|2691.7|2692.9|2691.7|2690.9|2689.7|159
1736844900000|2025-01-14 08:55:00|2693.4|2692.2|2692.9|2691.7|2693.4|2692.2|2692.4|2691.2|169
1736845200000|2025-01-14 09:00:00|2692.6|2691.4|2693.6|2692.4|2694.4|2693.2|2692.4|2691.2|50
1736845500000|2025-01-14 09:05:00|2693.4|2692.2|2692.9|2691.7|2694.1|2692.9|2691.9|2690.7|48
1736845800000|2025-01-14 09:10:00|2692.6|2691.4|2692.9|2691.7|2693.1|2691.9|2691.4|2690.2|36
1736846100000|2025-01-14 09:15:00|2693.1|2691.9|2692.6|2691.4|2693.4|2692.2|2692.4|2691.2|107
1736846400000|2025-01-14 09:20:00|2692.9|2691.7|2693.4|2692.2|2694.1|2692.9|2692.4|2691.2|42
1736846700000|2025-01-14 09:25:00|2693.1|2691.9|2693.4|2692.2|2693.6|2692.4|2691.6|2690.4|93
1736847000000|2025-01-14 09:30:00|2693.6|2692.4|2694.9|2693.7|2694.9|2693.7|2692.4|2691.2|148
1736847300000|2025-01-14 09:35:00|2694.6|2693.4|2694.9|2693.7|2694.9|2693.7|2693.9|2692.7|77
1736847600000|2025-01-14 09:40:00|2694.4|2693.2|2693.6|2692.4|2695.4|2694.2|2693.6|2692.4|52
1736847900000|2025-01-14 09:45:00|2693.4|2692.2|2693.4|2692.2|2693.9|2692.7|2692.9|2691.7|36
1736848200000|2025-01-14 09:50:00|2693.1|2691.9|2692.9|2691.7|2693.4|2692.2|2692.6|2691.4|13
1736848500000|2025-01-14 09:55:00|2692.6|2691.4|2692.9|2691.7|2693.9|2692.7|2692.4|2691.2|32
1736848800000|2025-01-14 10:00:00|2693.1|2691.9|2692.9|2691.7|2693.4|2692.2|2692.4|2691.2|49
1736849100000|2025-01-14 10:05:00|2692.6|2691.4|2693.9|2692.7|2694.1|2692.9|2692.4|2691.2|50
1736849400000|2025-01-14 10:10:00|2694.1|2692.9|2692.4|2691.2|2694.1|2692.9|2692.4|2691.2|25
1736849700000|2025-01-14 10:15:00|2692.6|2691.4|2693.9|2692.7|2693.9|2692.7|2692.4|2691.2|11
1736850000000|2025-01-14 10:20:00|2693.6|2692.4|2693.4|2692.2|2694.1|2692.9|2693.4|2692.2|26
1736850300000|2025-01-14 10:25:00|2693.1|2691.9|2692.4|2691.2|2693.1|2691.9|2691.9|2690.7|39
1736850600000|2025-01-14 10:30:00|2692.1|2690.9|2693.9|2692.7|2693.9|2692.7|2692.1|2690.9|20
1736850900000|2025-01-14 10:35:00|2694.1|2692.9|2694.1|2692.9|2694.9|2693.7|2693.9|2692.7|22
1736851200000|2025-01-14 10:40:00|2693.9|2692.7|2693.9|2692.7|2694.4|2693.2|2693.4|2692.2|44
1736851500000|2025-01-14 10:45:00|2693.6|2692.4|2694.4|2693.2|2694.6|2693.4|2693.6|2692.4|7
1736851800000|2025-01-14 10:50:00|2693.9|2692.7|2693.9|2692.7|2694.4|2693.2|2693.9|2692.7|18
1736852100000|2025-01-14 10:55:00|2693.6|2692.4|2693.4|2692.2|2693.9|2692.7|2693.4|2692.2|25
1736852400000|2025-01-14 11:00:00|2693.1|2691.9|2693.4|2692.2|2693.4|2692.2|2692.9|2691.7|14
1736852700000|2025-01-14 11:05:00|2693.1|2691.9|2693.9|2692.7|2694.1|2692.9|2692.9|2691.7|27
1736853000000|2025-01-14 11:10:00|2694.1|2692.9|2694.6|2693.4|2694.9|2693.7|2693.9|2692.7|14
1736853300000|2025-01-14 11:15:00|2694.4|2693.2|2693.4|2692.2|2694.4|2693.2|2693.4|2692.2|24
1736853600000|2025-01-14 11:20:00|2692.9|2691.7|2691.9|2690.7|2693.1|2691.9|2691.9|2690.7|30
1736853900000|2025-01-14 11:25:00|2691.6|2690.4|2690.9|2689.7|2691.6|2690.4|2690.4|2689.2|113
1736854200000|2025-01-14 11:30:00|2690.6|2689.4|2690.9|2689.7|2691.4|2690.2|2689.9|2688.7|62
1736854500000|2025-01-14 11:35:00|2690.6|2689.4|2690.6|2689.4|2690.9|2689.7|2690.4|2689.2|13
1736854800000|2025-01-14 11:40:00|2690.4|2689.2|2690.9|2689.7|2691.9|2690.7|2690.4|2689.2|38
1736855100000|2025-01-14 11:45:00|2690.4|2689.2|2688.9|2687.7|2690.9|2689.7|2688.4|2687.2|50
1736855400000|2025-01-14 11:50:00|2688.6|2687.4|2689.9|2688.7|2689.9|2688.7|2688.4|2687.2|17
1736855700000|2025-01-14 11:55:00|2689.4|2688.2|2690.9|2689.7|2691.4|2690.2|2689.4|2688.2|50
1736856000000|2025-01-14 12:00:00|2691.4|2690.2|2692.4|2691.2|2692.4|2691.2|2690.9|2689.7|231
1736856300000|2025-01-14 12:05:00|2692.1|2690.9|2688.9|2687.7|2692.4|2691.2|2688.4|2687.2|52
1736856600000|2025-01-14 12:10:00|2689.1|2687.9|2688.4|2687.2|2689.6|2688.4|2688.4|2687.2|43
1736856900000|2025-01-14 12:15:00|2688.6|2687.4|2687.9|2686.7|2689.4|2688.2|2687.9|2686.7|20
1736857200000|2025-01-14 12:20:00|2688.1|2686.9|2685.9|2684.7|2688.4|2687.2|2684.9|2683.7|41
1736857500000|2025-01-14 12:25:00|2686.1|2684.9|2686.4|2685.2|2686.9|2685.7|2685.9|2684.7|56
1736857800000|2025-01-14 12:30:00|2686.1|2684.9|2687.4|2686.2|2687.4|2686.2|2685.9|2684.7|35
1736858100000|2025-01-14 12:35:00|2687.9|2686.7|2688.9|2687.7|2688.9|2687.7|2687.4|2686.2|44
1736858400000|2025-01-14 12:40:00|2688.6|2687.4|2688.4|2687.2|2689.4|2688.2|2687.4|2686.2|62
1736858700000|2025-01-14 12:45:00|2688.1|2686.9|2688.9|2687.7|2688.9|2687.7|2687.4|2686.2|15
1736859000000|2025-01-14 12:50:00|2688.6|2687.4|2686.4|2685.2|2688.9|2687.7|2686.4|2685.2|75
1736859300000|2025-01-14 12:55:00|2686.1|2684.9|2685.4|2684.2|2686.4|2685.2|2685.1|2683.9|112
1736859600000|2025-01-14 13:00:00|2685.1|2683.9|2682.9|2681.7|2685.4|2684.2|2682.9|2681.7|105
1736859900000|2025-01-14 13:05:00|2682.4|2681.2|2682.9|2681.7|2684.1|2682.9|2682.1|2680.9|89
1736860200000|2025-01-14 13:10:00|2683.4|2682.2|2683.9|2682.7|2683.9|2682.7|2682.4|2681.2|128
1736860500000|2025-01-14 13:15:00|2683.6|2682.4|2683.4|2682.2|2683.9|2682.7|2682.9|2681.7|40
1736860800000|2025-01-14 13:20:00|2683.1|2681.9|2681.4|2680.2|2683.4|2682.2|2681.4|2680.2|25
1736861100000|2025-01-14 13:25:00|2680.9|2679.7|2681.4|2680.2|2682.9|2681.7|2680.9|2679.7|62
1736861400000|2025-01-14 13:30:00|2681.1|2679.9|2689.1|2687.9|2690.6|2689.4|2681.1|2679.9|203
1736861700000|2025-01-14 13:35:00|2688.9|2687.7|2689.4|2688.2|2689.4|2688.2|2686.6|2685.4|55
1736862000000|2025-01-14 13:40:00|2689.1|2687.9|2687.1|2685.9|2689.1|2687.9|2686.4|2685.2|37
1736862300000|2025-01-14 13:45:00|2687.4|2686.2|2690.4|2689.2|2690.4|2689.2|2686.9|2685.7|56
1736862600000|2025-01-14 13:50:00|2690.6|2689.4|2688.9|2687.7|2690.9|2689.7|2687.9|2686.7|57
1736862900000|2025-01-14 13:55:00|2688.6|2687.4|2686.4|2685.2|2688.9|2687.7|2685.4|2684.2|176
1736863200000|2025-01-14 14:00:00|2686.6|2685.4|2686.4|2685.2|2686.9|2685.7|2684.9|2683.7|21
1736863500000|2025-01-14 14:05:00|2686.6|2685.4|2687.9|2686.7|2688.1|2686.9|2686.6|2685.4|28
1736863800000|2025-01-14 14:10:00|2687.6|2686.4|2687.6|2686.4|2687.9|2686.7|2687.4|2686.2|40
1736864100000|2025-01-14 14:15:00|2687.4|2686.2|2687.4|2686.2|2688.6|2687.4|2686.9|2685.7|101
1736864400000|2025-01-14 14:20:00|2687.6|2686.4|2687.9|2686.7|2688.4|2687.2|2687.4|2686.2|34
1736864700000|2025-01-14 14:25:00|2688.1|2686.9|2689.4|2688.2|2689.9|2688.7|2687.9|2686.7|43
1736865000000|2025-01-14 14:30:00|2688.9|2687.7|2690.9|2689.7|2690.9|2689.7|2687.9|2686.7|192
1736865300000|2025-01-14 14:35:00|2691.1|2689.9|2690.4|2689.2|2691.6|2690.4|2689.4|2688.2|74
1736865600000|2025-01-14 14:40:00|2690.6|2689.4|2692.9|2691.7|2693.4|2692.2|2689.9|2688.7|67
1736865900000|2025-01-14 14:45:00|2693.1|2691.9|2690.1|2688.9|2693.4|2692.2|2689.4|2688.2|155
1736866200000|2025-01-14 14:50:00|2690.4|2689.2|2684.9|2683.7|2690.4|2689.2|2684.4|2683.2|116
1736866500000|2025-01-14 14:55:00|2685.4|2684.2|2684.4|2683.2|2687.4|2686.2|2683.4|2682.2|161
1736866800000|2025-01-14 15:00:00|2684.6|2683.4|2687.9|2686.7|2688.9|2687.7|2684.1|2682.9|125
1736867100000|2025-01-14 15:05:00|2687.6|2686.4|2691.9|2690.7|2693.4|2692.2|2687.6|2686.4|175
1736867400000|2025-01-14 15:10:00|2692.1|2690.9|2693.4|2692.2|2694.4|2693.2|2691.4|2690.2|138
1736867700000|2025-01-14 15:15:00|2693.9|2692.7|2692.9|2691.7|2695.9|2694.7|2692.9|2691.7|48
1736868000000|2025-01-14 15:20:00|2692.6|2691.4|2693.4|2692.2|2694.9|2693.7|2691.9|2690.7|67
1736868300000|2025-01-14 15:25:00|2693.6|2692.4|2694.4|2693.2|2694.9|2693.7|2692.4|2691.2|75
1736868600000|2025-01-14 15:30:00|2693.9|2692.7|2693.9|2692.7|2695.4|2694.2|2692.9|2691.7|96
1736868900000|2025-01-14 15:35:00|2694.1|2692.9|2693.4|2692.2|2695.4|2694.2|2692.9|2691.7|87
1736869200000|2025-01-14 15:40:00|2693.6|2692.4|2696.4|2695.2|2696.9|2695.7|2692.9|2691.7|83
1736869500000|2025-01-14 15:45:00|2696.1|2694.9|2694.4|2693.2|2696.4|2695.2|2694.4|2693.2|66
1736869800000|2025-01-14 15:50:00|2694.6|2693.4|2695.4|2694.2|2695.4|2694.2|2692.6|2691.4|75
1736870100000|2025-01-14 15:55:00|2694.9|2693.7|2691.4|2690.2|2695.4|2694.2|2690.9|2689.7|45
1736870400000|2025-01-14 16:00:00|2691.1|2689.9|2685.9|2684.7|2691.4|2690.2|2684.9|2683.7|107
1736870700000|2025-01-14 16:05:00|2685.4|2684.2|2687.6|2686.4|2688.9|2687.7|2685.4|2684.2|56
1736871000000|2025-01-14 16:10:00|2687.4|2686.2|2687.4|2686.2|2688.4|2687.2|2685.4|2684.2|64
1736871300000|2025-01-14 16:15:00|2687.1|2685.9|2687.9|2686.7|2688.9|2687.7|2686.4|2685.2|134
1736871600000|2025-01-14 16:20:00|2687.6|2686.4|2689.4|2688.2|2690.6|2689.4|2687.4|2686.2|50
1736871900000|2025-01-14 16:25:00|2688.9|2687.7|2690.9|2689.7|2692.9|2691.7|2688.4|2687.2|127
1736872200000|2025-01-14 16:30:00|2690.6|2689.4|2690.9|2689.7|2692.1|2690.9|2689.9|2688.7|65
1736872500000|2025-01-14 16:35:00|2690.6|2689.4|2688.4|2687.2|2690.9|2689.7|2688.4|2687.2|122
1736872800000|2025-01-14 16:40:00|2688.9|2687.7|2685.4|2684.2|2688.9|2687.7|2685.4|2684.2|90
1736873100000|2025-01-14 16:45:00|2685.9|2684.7|2685.9|2684.7|2686.6|2685.4|2684.6|2683.4|51
1736873400000|2025-01-14 16:50:00|2685.6|2684.4|2684.9|2683.7|2686.4|2685.2|2684.4|2683.2|37
1736873700000|2025-01-14 16:55:00|2685.1|2683.9|2682.6|2681.4|2685.9|2684.7|2682.6|2681.4|58
1736874000000|2025-01-14 17:00:00|2682.4|2681.2|2682.6|2681.4|2682.9|2681.7|2681.4|2680.2|33
1736874300000|2025-01-14 17:05:00|2682.4|2681.2|2684.1|2682.9|2684.9|2683.7|2681.9|2680.7|39
1736874600000|2025-01-14 17:10:00|2683.9|2682.7|2683.9|2682.7|2685.9|2684.7|2683.9|2682.7|26
1736874900000|2025-01-14 17:15:00|2684.4|2683.2|2685.6|2684.4|2687.1|2685.9|2684.4|2683.2|41
1736875200000|2025-01-14 17:20:00|2685.9|2684.7|2685.4|2684.2|2685.9|2684.7|2683.9|2682.7|37
1736875500000|2025-01-14 17:25:00|2685.9|2684.7|2687.1|2685.9|2688.1|2686.9|2685.6|2684.4|29
1736875800000|2025-01-14 17:30:00|2686.9|2685.7|2684.4|2683.2|2686.9|2685.7|2683.9|2682.7|11
1736876100000|2025-01-14 17:35:00|2684.1|2682.9|2687.4|2686.2|2687.4|2686.2|2683.4|2682.2|26
1736876400000|2025-01-14 17:40:00|2687.1|2685.9|2689.9|2688.7|2690.4|2689.2|2686.9|2685.7|10
1736876700000|2025-01-14 17:45:00|2690.4|2689.2|2689.4|2688.2|2690.4|2689.2|2688.9|2687.7|11
1736877000000|2025-01-14 17:50:00|2689.6|2688.4|2689.9|2688.7|2691.1|2689.9|2689.4|2688.2|10
1736877300000|2025-01-14 17:55:00|2689.6|2688.4|2689.9|2688.7|2690.4|2689.2|2688.9|2687.7|4
1736877600000|2025-01-14 18:00:00|2689.6|2688.4|2691.4|2690.2|2691.4|2690.2|2689.6|2688.4|6
1736877900000|2025-01-14 18:05:00|2691.9|2690.7|2691.9|2690.7|2692.1|2690.9|2690.9|2689.7|7
1736878200000|2025-01-14 18:10:00|2691.6|2690.4|2691.4|2690.2|2691.9|2690.7|2690.9|2689.7|9
1736878500000|2025-01-14 18:15:00|2690.9|2689.7|2692.4|2691.2|2693.4|2692.2|2690.9|2689.7|16
1736878800000|2025-01-14 18:20:00|2692.1|2690.9|2693.9|2692.7|2694.4|2693.2|2692.1|2690.9|23
1736879100000|2025-01-14 18:25:00|2694.1|2692.9|2694.4|2693.2|2695.4|2694.2|2693.9|2692.7|66
1736879400000|2025-01-14 18:30:00|2693.9|2692.7|2694.4|2693.2|2694.6|2693.4|2693.4|2692.2|15
1736879700000|2025-01-14 18:35:00|2694.6|2693.4|2695.9|2694.7|2695.9|2694.7|2694.4|2693.2|20
1736880000000|2025-01-14 18:40:00|2695.4|2694.2|2697.4|2696.2|2697.4|2696.2|2695.4|2694.2|30
1736880300000|2025-01-14 18:45:00|2696.9|2695.7|2698.4|2697.2|2698.9|2697.7|2696.9|2695.7|37
1736880600000|2025-01-14 18:50:00|2698.6|2697.4|2699.9|2698.7|2699.9|2698.7|2698.4|2697.2|19
1736880900000|2025-01-14 18:55:00|2699.6|2698.4|2699.9|2698.7|2700.9|2699.7|2699.4|2698.2|36
1736881200000|2025-01-14 19:00:00|2699.6|2698.4|2699.9|2698.7|2700.4|2699.2|2698.6|2697.4|25
1736881500000|2025-01-14 19:05:00|2699.6|2698.4|2699.9|2698.7|2700.9|2699.7|2699.4|2698.2|14
1736881800000|2025-01-14 19:10:00|2700.1|2698.9|2699.9|2698.7|2700.4|2699.2|2698.9|2697.7|7
1736882100000|2025-01-14 19:15:00|2700.1|2698.9|2700.4|2699.2|2701.4|2700.2|2699.6|2698.4|7
1736882400000|2025-01-14 19:20:00|2700.6|2699.4|2699.9|2698.7|2700.9|2699.7|2699.4|2698.2|3
1736882700000|2025-01-14 19:25:00|2700.1|2698.9|2697.9|2696.7|2700.4|2699.2|2697.9|2696.7|20
1736883000000|2025-01-14 19:30:00|2698.4|2697.2|2698.4|2697.2|2699.1|2697.9|2697.4|2696.2|21
1736883300000|2025-01-14 19:35:00|2698.6|2697.4|2698.9|2697.7|2699.9|2698.7|2698.4|2697.2|13
1736883600000|2025-01-14 19:40:00|2698.6|2697.4|2697.9|2696.7|2698.9|2697.7|2697.6|2696.4|46
1736883900000|2025-01-14 19:45:00|2697.6|2696.4|2696.4|2695.2|2697.6|2696.4|2696.4|2695.2|49
1736884200000|2025-01-14 19:50:00|2696.1|2694.9|2693.9|2692.7|2696.4|2695.2|2693.9|2692.7|62
1736884500000|2025-01-14 19:55:00|2693.6|2692.4|2690.4|2689.2|2694.4|2693.2|2690.1|2688.9|48
1736884800000|2025-01-14 20:00:00|2690.9|2689.7|2686.4|2685.2|2691.4|2690.2|2686.1|2684.9|90
1736885100000|2025-01-14 20:05:00|2686.1|2684.9|2688.1|2686.9|2688.9|2687.7|2685.9|2684.7|60
1736885400000|2025-01-14 20:10:00|2687.9|2686.7|2688.4|2687.2|2689.1|2687.9|2686.4|2685.2|31
1736885700000|2025-01-14 20:15:00|2688.6|2687.4|2689.4|2688.2|2690.4|2689.2|2688.1|2686.9|14
1736886000000|2025-01-14 20:20:00|2689.6|2688.4|2690.9|2689.7|2690.9|2689.7|2688.4|2687.2|74
1736886300000|2025-01-14 20:25:00|2690.6|2689.4|2691.4|2690.2|2691.9|2690.7|2688.9|2687.7|72
1736886600000|2025-01-14 20:30:00|2691.9|2690.7|2690.9|2689.7|2692.4|2691.2|2690.4|2689.2|115
1736886900000|2025-01-14 20:35:00|2691.4|2690.2|2690.9|2689.7|2692.9|2691.7|2690.4|2689.2|158
1736887200000|2025-01-14 20:40:00|2690.6|2689.4|2692.4|2691.2|2692.9|2691.7|2690.4|2689.2|95
1736887500000|2025-01-14 20:45:00|2692.6|2691.4|2693.9|2692.7|2693.9|2692.7|2691.4|2690.2|173
1736887800000|2025-01-14 20:50:00|2693.4|2692.2|2694.7|2692.7|2696.1|2694.9|2693.4|2692.2|195
1736888100000|2025-01-14 20:55:00|2694.8|2692.8|2697|2695|2697.6|2695.6|2694.3|2692.3|0
1736888400000|2025-01-14 21:00:00|2696.9|2694.9|2700.6|2698.6|2701|2699|2696.9|2694.9|18
1736888700000|2025-01-14 21:05:00|2700.7|2698.7|2700.1|2698.1|2701.5|2699.5|2700|2698|0
1736889000000|2025-01-14 21:10:00|2700.2|2698.2|2700|2698|2700.9|2698.9|2699.6|2697.6|0
1736889300000|2025-01-14 21:15:00|2700.2|2698.2|2699.6|2697.6|2700.4|2698.4|2699.5|2697.5|0
1736889600000|2025-01-14 21:20:00|2699.3|2697.3|2699.2|2697.2|2700|2698|2698.9|2696.9|0
1736889900000|2025-01-14 21:25:00|2699.3|2697.3|2699.6|2697.6|2699.9|2697.9|2699.3|2697.3|0
1736890200000|2025-01-14 21:30:00|2699.7|2697.7|2700.1|2698.1|2700.1|2698.1|2699.3|2697.3|0
1736890500000|2025-01-14 21:35:00|2700.2|2698.2|2699.6|2697.6|2700.2|2698.2|2699.6|2697.6|0
1736890800000|2025-01-14 21:40:00|2699.7|2697.7|2699.9|2697.9|2700.1|2698.1|2699.5|2697.5|0
1736891100000|2025-01-14 21:45:00|2699.7|2697.7|2698.8|2696.8|2699.7|2697.7|2698.5|2696.5|0
1736891400000|2025-01-14 21:50:00|2698.6|2696.6|2698.3|2696.3|2698.8|2696.8|2698.3|2696.3|0
1736891700000|2025-01-14 21:55:00|2698.4|2696.4|2697.9|2695.9|2698.4|2696.4|2697.7|2695.7|0
1736892300000|2025-01-14 22:05:00|2697.8|2695.8|2697.8|2695.8|2697.8|2695.8|2697.7|2695.7|0
1736892600000|2025-01-14 22:10:00|2697.7|2695.7|2697.8|2695.8|2697.8|2695.8|2697.7|2695.7|0
1736892900000|2025-01-14 22:15:00|2697.7|2695.7|2697.6|2695.6|2697.8|2695.8|2697.6|2695.6|0
1736893200000|2025-01-14 22:20:00|2697.7|2695.7|2697.8|2695.8|2697.8|2695.8|2697.7|2695.7|0
1736894100000|2025-01-14 22:35:00|2697.7|2695.7|2697.7|2695.7|2697.8|2695.8|2697.7|2695.7|0
1736894400000|2025-01-14 22:40:00|2697.8|2695.8|2697.4|2695.4|2697.8|2695.8|2697.4|2695.4|0
1736894700000|2025-01-14 22:45:00|2697.5|2695.5|2697.5|2695.5|2697.5|2695.5|2697.4|2695.4|0
1736895000000|2025-01-14 22:50:00|2697.4|2695.4|2697.5|2695.5|2697.5|2695.5|2697.4|2695.4|0
1736895300000|2025-01-14 22:55:00|2697.6|2695.6|2697.6|2695.6|2697.7|2695.7|2697.5|2695.5|0
1736895600000|2025-01-14 23:00:00|2697.5|2695.5|2698.6|2696.6|2700.2|2698.2|2697.1|2695.1|0
1736895900000|2025-01-14 23:05:00|2698.3|2696.3|2697.2|2695.2|2698.7|2696.7|2697|2695|0
1736896200000|2025-01-14 23:10:00|2697.3|2695.3|2697.2|2695.2|2698.5|2696.5|2697.2|2695.2|0
1736896500000|2025-01-14 23:15:00|2697|2695|2697.7|2695.7|2697.7|2695.7|2696.9|2694.9|0
1736896800000|2025-01-14 23:20:00|2697.8|2695.8|2697.2|2695.2|2698|2696|2696.9|2694.9|0
1736897100000|2025-01-14 23:25:00|2697.1|2695.1|2697.4|2695.4|2697.8|2695.8|2697|2695|0
1736897400000|2025-01-14 23:30:00|2697.6|2695.6|2700.8|2698.8|2700.8|2698.8|2697.6|2695.6|0
1736897700000|2025-01-14 23:35:00|2700.9|2698.9|2701.2|2699.2|2701.6|2699.6|2700.2|2698.2|0
1736898000000|2025-01-14 23:40:00|2701.1|2699.1|2698.4|2696.4|2701.4|2699.4|2698|2696|0
1736898300000|2025-01-14 23:45:00|2698.5|2696.5|2695.4|2694.2|2699.6|2698.4|2694.9|2693.7|888
1736898600000|2025-01-14 23:50:00|2694.9|2693.7|2697.4|2696.2|2697.9|2696.7|2694.6|2693.4|281
1736898900000|2025-01-14 23:55:00|2697.1|2695.9|2701.9|2700.7|2702.1|2700.9|2696.4|2695.2|490
1736899200000|2025-01-15 00:00:00|2701.7|2700.9|2706.7|2705.9|2710.2|2709.4|2701.2|2700.4|1969
1736899500000|2025-01-15 00:05:00|2706.9|2706.1|2703.7|2702.9|2707.7|2706.9|2700.7|2699.9|834
1736899800000|2025-01-15 00:10:00|2704.7|2703.9|2706.2|2705.4|2706.2|2705.4|2701.2|2700.4|514
1736900100000|2025-01-15 00:15:00|2706.7|2705.9|2705.7|2704.9|2708.2|2707.4|2705.2|2704.4|312
1736900400000|2025-01-15 00:20:00|2706.2|2705.4|2701.2|2700.4|2706.7|2705.9|2701.2|2700.4|303
1736900700000|2025-01-15 00:25:00|2701.7|2700.9|2699.2|2698.4|2701.7|2700.9|2698.2|2697.4|473
1736901000000|2025-01-15 00:30:00|2698.7|2697.9|2697.7|2696.9|2699.7|2698.9|2696.2|2695.4|387
1736901300000|2025-01-15 00:35:00|2698.2|2697.4|2695.2|2694.4|2699.7|2698.9|2694.7|2693.9|446
1736901600000|2025-01-15 00:40:00|2694.7|2693.9|2695.2|2694.4|2695.7|2694.9|2693.7|2692.9|342
1736901900000|2025-01-15 00:45:00|2694.7|2693.9|2695.2|2694.4|2696.2|2695.4|2694.2|2693.4|311
1736902200000|2025-01-15 00:50:00|2695.7|2694.9|2695.2|2694.4|2696.7|2695.9|2694.7|2693.9|295
1736902500000|2025-01-15 00:55:00|2694.7|2693.9|2697.7|2696.9|2697.7|2696.9|2693.7|2692.9|237
1736902800000|2025-01-15 01:00:00|2698.2|2697.4|2693.7|2692.9|2698.2|2697.4|2693.2|2692.4|402
1736903100000|2025-01-15 01:05:00|2693.2|2692.4|2691.2|2690.4|2694.7|2693.9|2691.2|2690.4|376
1736903400000|2025-01-15 01:10:00|2690.7|2689.9|2688.2|2687.4|2690.7|2689.9|2687.7|2686.9|475
1736903700000|2025-01-15 01:15:00|2687.7|2686.9|2691.2|2690.4|2691.7|2690.9|2686.4|2685.6|429
1736904000000|2025-01-15 01:20:00|2690.7|2689.9|2692.2|2691.4|2692.7|2691.9|2690.2|2689.4|200
1736904300000|2025-01-15 01:25:00|2691.9|2691.1|2694.2|2693.4|2695.7|2694.9|2691.7|2690.9|269
1736904600000|2025-01-15 01:30:00|2693.7|2692.9|2692.2|2691.4|2695.2|2694.4|2692.2|2691.4|254
1736904900000|2025-01-15 01:35:00|2692.7|2691.9|2691.2|2690.4|2692.7|2691.9|2690.7|2689.9|196
1736905200000|2025-01-15 01:40:00|2691.4|2690.6|2690.7|2689.9|2691.7|2690.9|2689.7|2688.9|208
1736905500000|2025-01-15 01:45:00|2691.2|2690.4|2692.9|2692.1|2693.2|2692.4|2690.7|2689.9|185
1736905800000|2025-01-15 01:50:00|2693.2|2692.4|2695.2|2694.4|2695.7|2694.9|2692.7|2691.9|275
1736906100000|2025-01-15 01:55:00|2695.7|2694.9|2695.4|2694.6|2696.9|2696.1|2694.7|2693.9|327
1736906400000|2025-01-15 02:00:00|2695.2|2694.4|2700.2|2699.4|2700.2|2699.4|2694.7|2693.9|277
1736906700000|2025-01-15 02:05:00|2700.4|2699.6|2700.7|2699.9|2701.2|2700.4|2699.4|2698.6|189
1736907000000|2025-01-15 02:10:00|2700.2|2699.4|2699.2|2698.4|2701.2|2700.4|2697.7|2696.9|314
1736907300000|2025-01-15 02:15:00|2698.7|2697.9|2699.2|2698.4|2699.2|2698.4|2698.2|2697.4|239
1736907600000|2025-01-15 02:20:00|2698.9|2698.1|2701.2|2700.4|2701.2|2700.4|2698.4|2697.6|209
1736907900000|2025-01-15 02:25:00|2701.7|2700.9|2702.2|2701.4|2703.7|2702.9|2701.2|2700.4|199
1736908200000|2025-01-15 02:30:00|2702.4|2701.2|2701.4|2700.2|2703.9|2702.7|2700.4|2699.2|121
1736908500000|2025-01-15 02:35:00|2701.6|2700.4|2700.9|2699.7|2701.9|2700.7|2700.4|2699.2|153
1736908800000|2025-01-15 02:40:00|2700.6|2699.4|2701.4|2700.2|2701.4|2700.2|2699.9|2698.7|76
1736909100000|2025-01-15 02:45:00|2701.1|2699.9|2698.4|2697.2|2701.9|2700.7|2698.4|2697.2|182
1736909400000|2025-01-15 02:50:00|2698.1|2696.9|2698.9|2697.7|2699.9|2698.7|2697.9|2696.7|87
1736909700000|2025-01-15 02:55:00|2698.6|2697.4|2698.9|2697.7|2699.9|2698.7|2698.4|2697.2|99
1736910000000|2025-01-15 03:00:00|2698.4|2697.2|2699.4|2698.2|2699.4|2698.2|2698.4|2697.2|69
1736910300000|2025-01-15 03:05:00|2699.1|2697.9|2697.9|2696.7|2699.4|2698.2|2697.6|2696.4|220
1736910600000|2025-01-15 03:10:00|2697.6|2696.4|2697.4|2696.2|2697.9|2696.7|2697.4|2696.2|66
1736910900000|2025-01-15 03:15:00|2697.9|2696.7|2696.9|2695.7|2697.9|2696.7|2696.9|2695.7|233
1736911200000|2025-01-15 03:20:00|2697.4|2696.2|2697.9|2696.7|2697.9|2696.7|2697.1|2695.9|57
1736911500000|2025-01-15 03:25:00|2697.4|2696.2|2698.4|2697.2|2698.4|2697.2|2697.4|2696.2|146
1736911800000|2025-01-15 03:30:00|2698.2|2697.4|2692.7|2691.9|2699.2|2698.4|2692.2|2691.4|711
1736912100000|2025-01-15 03:35:00|2692.9|2692.1|2696.2|2695.4|2696.2|2695.4|2692.7|2691.9|264
1736912400000|2025-01-15 03:40:00|2695.7|2694.9|2691.7|2690.9|2696.2|2695.4|2691.7|2690.9|165
1736912700000|2025-01-15 03:45:00|2691.4|2690.6|2693.2|2692.4|2693.7|2692.9|2691.2|2690.4|147
1736913000000|2025-01-15 03:50:00|2693.4|2692.6|2691.7|2690.9|2694.2|2693.4|2691.2|2690.4|245
1736913300000|2025-01-15 03:55:00|2691.9|2691.1|2691.7|2690.9|2692.2|2691.4|2691.2|2690.4|150
1736913600000|2025-01-15 04:00:00|2691.4|2690.6|2692.2|2691.4|2692.2|2691.4|2690.2|2689.4|129
1736913900000|2025-01-15 04:05:00|2691.7|2690.9|2689.7|2688.9|2692.4|2691.6|2689.7|2688.9|188
1736914200000|2025-01-15 04:10:00|2689.2|2688.4|2690.7|2689.9|2691.2|2690.4|2688.7|2687.9|249
1736914500000|2025-01-15 04:15:00|2690.9|2690.1|2692.7|2691.9|2693.7|2692.9|2690.9|2690.1|93
1736914800000|2025-01-15 04:20:00|2693.2|2692.4|2690.7|2689.9|2693.2|2692.4|2689.7|2688.9|300
1736915100000|2025-01-15 04:25:00|2690.4|2689.6|2692.2|2691.4|2692.4|2691.6|2689.9|2689.1|122
1736915400000|2025-01-15 04:30:00|2692.4|2691.6|2691.7|2690.9|2692.9|2692.1|2690.2|2689.4|248
1736915700000|2025-01-15 04:35:00|2692.2|2691.4|2691.7|2690.9|2692.2|2691.4|2691.2|2690.4|69
1736916000000|2025-01-15 04:40:00|2691.2|2690.4|2693.2|2692.4|2693.2|2692.4|2690.7|2689.9|102
1736916300000|2025-01-15 04:45:00|2692.7|2691.9|2692.2|2691.4|2693.2|2692.4|2691.4|2690.6|290
1736916600000|2025-01-15 04:50:00|2692.7|2691.9|2690.7|2689.9|2692.7|2691.9|2690.2|2689.4|220
1736916900000|2025-01-15 04:55:00|2691.2|2690.4|2691.7|2690.9|2692.2|2691.4|2690.7|2689.9|110
1736917200000|2025-01-15 05:00:00|2691.9|2691.1|2686.4|2685.6|2691.9|2691.1|2686.2|2685.4|838
1736917500000|2025-01-15 05:05:00|2686.7|2685.9|2687.7|2686.9|2689.2|2688.4|2686.2|2685.4|398
1736917800000|2025-01-15 05:10:00|2687.2|2686.4|2686.2|2685.4|2687.2|2686.4|2685.7|2684.9|376
1736918100000|2025-01-15 05:15:00|2685.7|2684.9|2684.7|2683.9|2686.2|2685.4|2684.7|2683.9|281
1736918400000|2025-01-15 05:20:00|2685.2|2684.4|2685.2|2684.4|2686.7|2685.9|2684.7|2683.9|308
1736918700000|2025-01-15 05:25:00|2685.4|2684.6|2686.7|2685.9|2686.7|2685.9|2685.2|2684.4|173
1736919000000|2025-01-15 05:30:00|2686.9|2686.1|2688.2|2687.4|2688.2|2687.4|2686.7|2685.9|235
1736919300000|2025-01-15 05:35:00|2688.4|2687.6|2685.7|2684.9|2688.7|2687.9|2685.7|2684.9|241
1736919600000|2025-01-15 05:40:00|2686.2|2685.4|2685.2|2684.4|2686.7|2685.9|2684.7|2683.9|385
1736919900000|2025-01-15 05:45:00|2684.9|2684.1|2686.2|2685.4|2686.2|2685.4|2684.2|2683.4|213
1736920200000|2025-01-15 05:50:00|2685.7|2684.9|2684.7|2683.9|2685.7|2684.9|2683.7|2682.9|322
1736920500000|2025-01-15 05:55:00|2685.2|2684.4|2686.2|2685.4|2686.7|2685.9|2685.2|2684.4|173
1736920800000|2025-01-15 06:00:00|2686.7|2685.9|2687.7|2686.9|2689.2|2688.4|2686.7|2685.9|270
1736921100000|2025-01-15 06:05:00|2688.2|2687.4|2686.2|2685.4|2688.7|2687.9|2684.2|2683.4|599
1736921400000|2025-01-15 06:10:00|2685.7|2684.9|2687.2|2686.4|2687.2|2686.4|2685.7|2684.9|182
1736921700000|2025-01-15 06:15:00|2687.7|2686.9|2689.7|2688.9|2689.7|2688.9|2687.4|2686.6|220
1736922000000|2025-01-15 06:20:00|2689.9|2689.1|2690.2|2689.4|2690.9|2690.1|2689.2|2688.4|300
1736922300000|2025-01-15 06:25:00|2690.4|2689.6|2693.7|2692.9|2695.9|2695.1|2690.2|2689.4|1402
1736922600000|2025-01-15 06:30:00|2693.2|2692.4|2695.2|2694.4|2696.7|2695.9|2692.9|2692.1|1749
1736922900000|2025-01-15 06:35:00|2694.7|2693.9|2695.7|2693.7|2696.2|2695.4|2694.7|2693.6|342
1736923200000|2025-01-15 06:40:00|2695.6|2693.6|2691|2689|2695.6|2693.6|2690.7|2688.7|2
1736923500000|2025-01-15 06:45:00|2691.2|2689.2|2691.8|2689.8|2692.8|2690.8|2691.2|2689.2|445
1736923800000|2025-01-15 06:50:00|2691.9|2689.9|2692.5|2690.5|2692.7|2690.7|2691.9|2689.9|0
1736924100000|2025-01-15 06:55:00|2692.4|2690.4|2692.6|2690.6|2692.9|2690.9|2692.2|2690.2|0
1736924400000|2025-01-15 07:00:00|2692.8|2690.8|2693.1|2691.1|2693.2|2691.2|2691.8|2689.8|0
1736924700000|2025-01-15 07:05:00|2692.9|2690.9|2692.2|2690.2|2692.9|2690.9|2691.6|2689.6|0
1736925000000|2025-01-15 07:10:00|2692.3|2690.3|2692.5|2690.5|2692.7|2690.7|2692|2690|0
1736925300000|2025-01-15 07:15:00|2692.6|2690.6|2692.6|2690.6|2692.8|2690.8|2692.3|2690.3|0
1736925600000|2025-01-15 07:20:00|2692.7|2690.7|2692.6|2690.6|2692.7|2690.7|2692.3|2690.3|0
1736925900000|2025-01-15 07:25:00|2692.4|2690.4|2691.7|2689.7|2692.8|2690.8|2691.6|2689.6|0
1736926200000|2025-01-15 07:30:00|2692.1|2690.1|2691|2689|2692.2|2690.2|2691|2689|0
1736926500000|2025-01-15 07:35:00|2691.1|2689.1|2690.7|2688.7|2691.2|2689.2|2689.7|2687.7|0
1736926800000|2025-01-15 07:40:00|2690.6|2688.6|2689.6|2687.6|2691.1|2689.1|2689.6|2687.6|0
1736927100000|2025-01-15 07:45:00|2689.5|2687.5|2689.1|2687.1|2689.5|2687.5|2688.6|2686.6|0
1736927400000|2025-01-15 07:50:00|2689.2|2687.2|2688.8|2686.8|2689.7|2687.7|2688.5|2686.5|0
1736927700000|2025-01-15 07:55:00|2688.6|2686.6|2688.4|2686.4|2689.4|2687.4|2688|2686|0
1736928000000|2025-01-15 08:00:00|2688.6|2686.6|2684.9|2683.7|2688.7|2686.7|2681.9|2680.7|448
1736928300000|2025-01-15 08:05:00|2685.4|2684.2|2686.9|2685.7|2687.4|2686.2|2684.4|2683.2|103
1736928600000|2025-01-15 08:10:00|2687.4|2686.2|2684.4|2683.2|2687.4|2686.2|2683.9|2682.7|129
1736928900000|2025-01-15 08:15:00|2683.9|2682.7|2685.9|2684.7|2685.9|2684.7|2683.6|2682.4|75
1736929200000|2025-01-15 08:20:00|2685.4|2684.2|2686.1|2684.9|2687.4|2686.2|2684.6|2683.4|39
1736929500000|2025-01-15 08:25:00|2686.4|2685.2|2686.6|2685.4|2687.9|2686.7|2686.1|2684.9|102
1736929800000|2025-01-15 08:30:00|2686.4|2685.2|2687.9|2686.7|2688.9|2687.7|2686.1|2684.9|66
1736930100000|2025-01-15 08:35:00|2687.4|2686.2|2687.1|2685.9|2687.9|2686.7|2686.4|2685.2|22
1736930400000|2025-01-15 08:40:00|2687.4|2686.2|2688.4|2687.2|2688.4|2687.2|2687.1|2685.9|17
1736930700000|2025-01-15 08:45:00|2687.9|2686.7|2688.4|2687.2|2688.9|2687.7|2687.4|2686.2|19
1736931000000|2025-01-15 08:50:00|2688.6|2687.4|2687.9|2686.7|2689.4|2688.2|2687.6|2686.4|86
1736931300000|2025-01-15 08:55:00|2687.6|2686.4|2686.4|2685.2|2687.9|2686.7|2685.9|2684.7|53
1736931600000|2025-01-15 09:00:00|2686.1|2684.9|2687.4|2686.2|2687.9|2686.7|2685.9|2684.7|56
1736931900000|2025-01-15 09:05:00|2687.1|2685.9|2686.4|2685.2|2687.1|2685.9|2686.1|2684.9|33
1736932200000|2025-01-15 09:10:00|2686.1|2684.9|2687.1|2685.9|2687.4|2686.2|2685.9|2684.7|51
1736932500000|2025-01-15 09:15:00|2686.9|2685.7|2686.9|2685.7|2687.9|2686.7|2686.4|2685.2|24
1736932800000|2025-01-15 09:20:00|2686.6|2685.4|2686.4|2685.2|2686.9|2685.7|2685.4|2684.2|137
1736933100000|2025-01-15 09:25:00|2686.1|2684.9|2686.6|2685.4|2686.6|2685.4|2685.4|2684.2|37
1736933400000|2025-01-15 09:30:00|2686.4|2685.2|2686.9|2685.7|2686.9|2685.7|2685.6|2684.4|62
1736933700000|2025-01-15 09:35:00|2687.1|2685.9|2687.9|2686.7|2687.9|2686.7|2686.4|2685.2|56
1736934000000|2025-01-15 09:40:00|2687.4|2686.2|2688.9|2687.7|2689.4|2688.2|2687.4|2686.2|22
1736934300000|2025-01-15 09:45:00|2688.6|2687.4|2688.9|2687.7|2688.9|2687.7|2687.4|2686.2|42
1736934600000|2025-01-15 09:50:00|2688.6|2687.4|2687.9|2686.7|2688.9|2687.7|2687.6|2686.4|12
1736934900000|2025-01-15 09:55:00|2688.1|2686.9|2688.4|2687.2|2688.9|2687.7|2687.9|2686.7|9
1736935200000|2025-01-15 10:00:00|2688.1|2686.9|2687.4|2686.2|2688.9|2687.7|2687.4|2686.2|22
1736935500000|2025-01-15 10:05:00|2687.9|2686.7|2687.1|2685.9|2687.9|2686.7|2686.9|2685.7|36
1736935800000|2025-01-15 10:10:00|2686.9|2685.7|2687.4|2686.2|2688.4|2687.2|2686.9|2685.7|21
1736936100000|2025-01-15 10:15:00|2687.1|2685.9|2686.4|2685.2|2687.4|2686.2|2685.9|2684.7|21
1736936400000|2025-01-15 10:20:00|2686.9|2685.7|2687.9|2686.7|2687.9|2686.7|2686.9|2685.7|16
1736936700000|2025-01-15 10:25:00|2688.4|2687.2|2688.4|2687.2|2688.9|2687.7|2687.9|2686.7|81
1736937000000|2025-01-15 10:30:00|2688.1|2686.9|2689.4|2688.2|2689.4|2688.2|2688.1|2686.9|23
1736937300000|2025-01-15 10:35:00|2689.1|2687.9|2689.4|2688.2|2689.4|2688.2|2688.4|2687.2|19
1736937600000|2025-01-15 10:40:00|2689.1|2687.9|2689.4|2688.2|2689.4|2688.2|2688.9|2687.7|20
1736937900000|2025-01-15 10:45:00|2689.9|2688.7|2689.9|2688.7|2690.4|2689.2|2689.1|2687.9|57
1736938200000|2025-01-15 10:50:00|2690.4|2689.2|2690.4|2689.2|2690.9|2689.7|2689.9|2688.7|13
1736938500000|2025-01-15 10:55:00|2690.1|2688.9|2689.9|2688.7|2690.1|2688.9|2689.9|2688.7|23
1736938800000|2025-01-15 11:00:00|2690.1|2688.9|2690.1|2688.9|2690.4|2689.2|2689.4|2688.2|100
1736939100000|2025-01-15 11:05:00|2690.4|2689.2|2691.4|2690.2|2691.4|2690.2|2690.4|2689.2|45
1736939400000|2025-01-15 11:10:00|2691.1|2689.9|2691.4|2690.2|2691.9|2690.7|2690.9|2689.7|39
1736939700000|2025-01-15 11:15:00|2691.9|2690.7|2692.6|2691.4|2692.6|2691.4|2691.9|2690.7|63
1736940000000|2025-01-15 11:20:00|2692.4|2691.2|2692.1|2690.9|2692.4|2691.2|2691.6|2690.4|39
1736940300000|2025-01-15 11:25:00|2692.4|2691.2|2692.9|2691.7|2693.4|2692.2|2691.9|2690.7|22
1736940600000|2025-01-15 11:30:00|2693.4|2692.2|2693.4|2692.2|2693.4|2692.2|2692.9|2691.7|19
1736940900000|2025-01-15 11:35:00|2693.6|2692.4|2692.9|2691.7|2693.6|2692.4|2692.9|2691.7|38
1736941200000|2025-01-15 11:40:00|2692.6|2691.4|2693.9|2692.7|2694.1|2692.9|2692.4|2691.2|99
1736941500000|2025-01-15 11:45:00|2694.4|2693.2|2696.1|2694.9|2696.4|2695.2|2694.4|2693.2|24
1736941800000|2025-01-15 11:50:00|2696.4|2695.2|2695.9|2694.7|2696.9|2695.7|2695.4|2694.2|17
1736942100000|2025-01-15 11:55:00|2696.4|2695.2|2694.9|2693.7|2696.4|2695.2|2694.9|2693.7|44
1736942400000|2025-01-15 12:00:00|2695.9|2694.7|2694.4|2693.2|2695.9|2694.7|2693.9|2692.7|83
1736942700000|2025-01-15 12:05:00|2694.6|2693.4|2695.4|2694.2|2696.1|2694.9|2694.6|2693.4|61
1736943000000|2025-01-15 12:10:00|2694.9|2693.7|2694.4|2693.2|2695.6|2694.4|2694.4|2693.2|49
1736943300000|2025-01-15 12:15:00|2694.6|2693.4|2694.6|2693.4|2694.9|2693.7|2694.4|2693.2|21
1736943600000|2025-01-15 12:20:00|2694.4|2693.2|2693.4|2692.2|2694.4|2693.2|2693.4|2692.2|16
1736943900000|2025-01-15 12:25:00|2692.9|2691.7|2692.4|2691.2|2693.4|2692.2|2692.4|2691.2|22
1736944200000|2025-01-15 12:30:00|2691.9|2690.7|2691.9|2690.7|2692.4|2691.2|2691.4|2690.2|50
1736944500000|2025-01-15 12:35:00|2692.1|2690.9|2692.9|2691.7|2692.9|2691.7|2691.9|2690.7|34
1736944800000|2025-01-15 12:40:00|2693.1|2691.9|2693.4|2692.2|2693.4|2692.2|2692.9|2691.7|11
1736945100000|2025-01-15 12:45:00|2693.1|2691.9|2692.9|2691.7|2693.6|2692.4|2692.6|2691.4|44
1736945400000|2025-01-15 12:50:00|2692.6|2691.4|2691.9|2690.7|2692.9|2691.7|2691.9|2690.7|22
1736945700000|2025-01-15 12:55:00|2691.6|2690.4|2692.4|2691.2|2692.4|2691.2|2691.4|2690.2|13
1736946000000|2025-01-15 13:00:00|2692.6|2691.4|2693.4|2692.2|2693.4|2692.2|2692.4|2691.2|3
1736946300000|2025-01-15 13:05:00|2693.9|2692.7|2694.9|2693.7|2695.4|2694.2|2693.9|2692.7|51
1736946600000|2025-01-15 13:10:00|2695.1|2693.9|2694.6|2693.4|2695.9|2694.7|2694.6|2693.4|41
1736946900000|2025-01-15 13:15:00|2694.9|2693.7|2692.9|2691.7|2694.9|2693.7|2692.4|2691.2|104
1736947200000|2025-01-15 13:20:00|2693.1|2691.9|2693.9|2692.7|2693.9|2692.7|2692.9|2691.7|72
1736947500000|2025-01-15 13:25:00|2694.1|2692.9|2692.9|2691.7|2694.1|2692.9|2692.4|2691.2|75
1736947800000|2025-01-15 13:30:00|2693.1|2691.9|2703.4|2702.2|2704.9|2703.7|2693.1|2691.9|361
1736948100000|2025-01-15 13:35:00|2702.9|2701.7|2706.4|2705.2|2706.4|2705.2|2701.4|2700.2|148
1736948400000|2025-01-15 13:40:00|2706.6|2705.4|2706.9|2705.7|2707.6|2706.4|2705.6|2704.4|84
1736948700000|2025-01-15 13:45:00|2707.1|2705.9|2705.4|2704.2|2707.9|2706.7|2705.1|2703.9|115
1736949000000|2025-01-15 13:50:00|2705.1|2703.9|2706.4|2705.2|2707.4|2706.2|2704.4|2703.2|116
1736949300000|2025-01-15 13:55:00|2706.1|2704.9|2706.4|2705.2|2706.9|2705.7|2704.9|2703.7|43
1736949600000|2025-01-15 14:00:00|2706.6|2705.4|2707.4|2706.2|2707.4|2706.2|2706.1|2704.9|21
1736949900000|2025-01-15 14:05:00|2707.1|2705.9|2702.6|2701.4|2707.4|2706.2|2702.6|2701.4|21
1736950200000|2025-01-15 14:10:00|2702.9|2701.7|2702.9|2701.7|2703.4|2702.2|2701.4|2700.2|60
1736950500000|2025-01-15 14:15:00|2702.6|2701.4|2700.6|2699.4|2702.9|2701.7|2699.9|2698.7|107
1736950800000|2025-01-15 14:20:00|2700.4|2699.2|2699.9|2698.7|2701.4|2700.2|2699.9|2698.7|60
1736951100000|2025-01-15 14:25:00|2700.4|2699.2|2699.9|2698.7|2700.9|2699.7|2698.9|2697.7|76
1736951400000|2025-01-15 14:30:00|2699.6|2698.4|2700.4|2699.2|2701.9|2700.7|2698.6|2697.4|163
1736951700000|2025-01-15 14:35:00|2700.9|2699.7|2698.9|2697.7|2701.4|2700.2|2696.9|2695.7|138
1736952000000|2025-01-15 14:40:00|2699.1|2697.9|2701.9|2700.7|2703.4|2702.2|2699.1|2697.9|230
1736952300000|2025-01-15 14:45:00|2702.4|2701.2|2702.9|2701.7|2703.4|2702.2|2701.4|2700.2|106
1736952600000|2025-01-15 14:50:00|2702.6|2701.4|2701.9|2700.7|2703.9|2702.7|2700.9|2699.7|97
1736952900000|2025-01-15 14:55:00|2701.6|2700.4|2703.4|2702.2|2705.4|2704.2|2699.6|2698.4|167
1736953200000|2025-01-15 15:00:00|2703.9|2702.7|2703.4|2702.2|2704.1|2702.9|2702.9|2701.7|228
1736953500000|2025-01-15 15:05:00|2703.9|2702.7|2702.4|2701.2|2704.1|2702.9|2701.6|2700.4|147
1736953800000|2025-01-15 15:10:00|2702.9|2701.7|2702.9|2701.7|2703.4|2702.2|2702.4|2701.2|94
1736954100000|2025-01-15 15:15:00|2702.6|2701.4|2703.9|2702.7|2704.4|2703.2|2702.4|2701.2|147
1736954400000|2025-01-15 15:20:00|2703.4|2702.2|2703.4|2702.2|2703.4|2702.2|2701.9|2700.7|109
1736954700000|2025-01-15 15:25:00|2703.1|2701.9|2703.4|2702.2|2704.4|2703.2|2702.4|2701.2|115
1736955000000|2025-01-15 15:30:00|2703.9|2702.7|2702.9|2701.7|2704.1|2702.9|2701.9|2700.7|90
1736955300000|2025-01-15 15:35:00|2702.4|2701.2|2700.9|2699.7|2702.9|2701.7|2700.9|2699.7|117
1736955600000|2025-01-15 15:40:00|2700.6|2699.4|2701.9|2700.7|2703.4|2702.2|2700.4|2699.2|108
1736955900000|2025-01-15 15:45:00|2701.4|2700.2|2700.9|2699.7|2702.4|2701.2|2699.9|2698.7|154
1736956200000|2025-01-15 15:50:00|2700.4|2699.2|2702.4|2701.2|2703.4|2702.2|2700.1|2698.9|145
1736956500000|2025-01-15 15:55:00|2702.9|2701.7|2699.9|2698.7|2703.4|2702.2|2699.9|2698.7|120
1736956800000|2025-01-15 16:00:00|2700.1|2698.9|2703.6|2702.4|2703.9|2702.7|2700.1|2698.9|142
1736957100000|2025-01-15 16:05:00|2703.4|2702.2|2702.9|2701.7|2704.9|2703.7|2701.9|2700.7|134
1736957400000|2025-01-15 16:10:00|2702.6|2701.4|2703.9|2702.7|2704.4|2703.2|2702.4|2701.2|110
1736957700000|2025-01-15 16:15:00|2704.4|2703.2|2702.9|2701.7|2704.4|2703.2|2701.6|2700.4|130
1736958000000|2025-01-15 16:20:00|2702.6|2701.4|2702.4|2701.2|2703.9|2702.7|2701.9|2700.7|190
1736958300000|2025-01-15 16:25:00|2702.1|2700.9|2700.9|2699.7|2702.4|2701.2|2700.4|2699.2|329
1736958600000|2025-01-15 16:30:00|2700.6|2699.4|2696.9|2695.7|2700.9|2699.7|2696.6|2695.4|278
1736958900000|2025-01-15 16:35:00|2696.6|2695.4|2696.9|2695.7|2698.4|2697.2|2695.9|2694.7|168
1736959200000|2025-01-15 16:40:00|2696.6|2695.4|2695.4|2694.2|2697.4|2696.2|2694.9|2693.7|74
1736959500000|2025-01-15 16:45:00|2695.1|2693.9|2695.9|2694.7|2696.4|2695.2|2694.6|2693.4|92
1736959800000|2025-01-15 16:50:00|2695.6|2694.4|2696.1|2694.9|2696.4|2695.2|2694.9|2693.7|57
1736960100000|2025-01-15 16:55:00|2695.9|2694.7|2696.9|2695.7|2696.9|2695.7|2695.4|2694.2|88
1736960400000|2025-01-15 17:00:00|2696.4|2695.2|2698.6|2697.4|2698.9|2697.7|2696.4|2695.2|57
1736960700000|2025-01-15 17:05:00|2698.4|2697.2|2699.9|2698.7|2700.9|2699.7|2698.4|2697.2|22
1736961000000|2025-01-15 17:10:00|2699.6|2698.4|2699.9|2698.7|2700.4|2699.2|2699.4|2698.2|4
1736961300000|2025-01-15 17:15:00|2699.6|2698.4|2698.9|2697.7|2700.9|2699.7|2698.9|2697.7|10
1736961600000|2025-01-15 17:20:00|2698.4|2697.2|2698.4|2697.2|2699.9|2698.7|2697.9|2696.7|21
1736961900000|2025-01-15 17:25:00|2698.6|2697.4|2700.4|2699.2|2700.4|2699.2|2698.6|2697.4|23
1736962200000|2025-01-15 17:30:00|2700.1|2698.9|2700.4|2699.2|2700.4|2699.2|2699.4|2698.2|11
1736962500000|2025-01-15 17:35:00|2699.9|2698.7|2700.4|2699.2|2700.9|2699.7|2699.9|2698.7|14
1736962800000|2025-01-15 17:40:00|2700.1|2698.9|2700.4|2699.2|2700.4|2699.2|2699.9|2698.7|11
1736963100000|2025-01-15 17:45:00|2700.1|2698.9|2700.9|2699.7|2700.9|2699.7|2699.9|2698.7|35
1736963400000|2025-01-15 17:50:00|2700.6|2699.4|2699.4|2698.2|2700.9|2699.7|2698.4|2697.2|26
1736963700000|2025-01-15 17:55:00|2699.1|2697.9|2697.4|2696.2|2699.4|2698.2|2696.9|2695.7|31
1736964000000|2025-01-15 18:00:00|2697.9|2696.7|2699.9|2698.7|2699.9|2698.7|2697.4|2696.2|23
1736964300000|2025-01-15 18:05:00|2700.4|2699.2|2700.4|2699.2|2700.9|2699.7|2699.9|2698.7|41
1736964600000|2025-01-15 18:10:00|2700.6|2699.4|2701.4|2700.2|2701.4|2700.2|2700.4|2699.2|33
1736964900000|2025-01-15 18:15:00|2701.1|2699.9|2700.9|2699.7|2701.4|2700.2|2700.9|2699.7|16
1736965200000|2025-01-15 18:20:00|2701.1|2699.9|2700.9|2699.7|2701.4|2700.2|2700.6|2699.4|13
1736965500000|2025-01-15 18:25:00|2701.4|2700.2|2702.4|2701.2|2702.4|2701.2|2700.9|2699.7|17
1736965800000|2025-01-15 18:30:00|2702.6|2701.4|2702.9|2701.7|2703.4|2702.2|2702.4|2701.2|33
1736966100000|2025-01-15 18:35:00|2702.6|2701.4|2702.9|2701.7|2702.9|2701.7|2702.1|2700.9|22
1736966400000|2025-01-15 18:40:00|2702.6|2701.4|2703.4|2702.2|2703.4|2702.2|2702.4|2701.2|20
1736966700000|2025-01-15 18:45:00|2703.9|2702.7|2702.9|2701.7|2703.9|2702.7|2702.4|2701.2|59
1736967000000|2025-01-15 18:50:00|2703.4|2702.2|2704.9|2703.7|2704.9|2703.7|2703.4|2702.2|16
1736967300000|2025-01-15 18:55:00|2704.4|2703.2|2704.4|2703.2|2704.9|2703.7|2703.9|2702.7|20
1736967600000|2025-01-15 19:00:00|2704.9|2703.7|2705.4|2704.2|2705.6|2704.4|2704.4|2703.2|27
1736967900000|2025-01-15 19:05:00|2705.1|2703.9|2704.9|2703.7|2705.4|2704.2|2704.4|2703.2|18
1736968200000|2025-01-15 19:10:00|2704.4|2703.2|2704.9|2703.7|2705.4|2704.2|2704.4|2703.2|8
1736968500000|2025-01-15 19:15:00|2705.1|2703.9|2704.6|2703.4|2705.4|2704.2|2704.4|2703.2|11
1736968800000|2025-01-15 19:20:00|2704.4|2703.2|2703.9|2702.7|2704.9|2703.7|2703.9|2702.7|5
1736969100000|2025-01-15 19:25:00|2704.1|2702.9|2705.4|2704.2|2705.9|2704.7|2703.9|2702.7|17
1736969400000|2025-01-15 19:30:00|2705.6|2704.4|2705.9|2704.7|2706.4|2705.2|2705.4|2704.2|18
1736969700000|2025-01-15 19:35:00|2706.4|2705.2|2707.9|2706.7|2707.9|2706.7|2705.9|2704.7|21
1736970000000|2025-01-15 19:40:00|2708.1|2706.9|2705.4|2704.2|2708.4|2707.2|2705.4|2704.2|61
1736970300000|2025-01-15 19:45:00|2705.1|2703.9|2705.9|2704.7|2705.9|2704.7|2704.9|2703.7|19
1736970600000|2025-01-15 19:50:00|2705.4|2704.2|2705.9|2704.7|2705.9|2704.7|2704.4|2703.2|15
1736970900000|2025-01-15 19:55:00|2705.6|2704.4|2705.4|2704.2|2705.9|2704.7|2704.9|2703.7|30
1736971200000|2025-01-15 20:00:00|2705.6|2704.4|2705.9|2704.7|2705.9|2704.7|2705.4|2704.2|11
1736971500000|2025-01-15 20:05:00|2705.6|2704.4|2705.9|2704.7|2706.1|2704.9|2705.4|2704.2|19
1736971800000|2025-01-15 20:10:00|2706.4|2705.2|2706.4|2705.2|2706.4|2705.2|2705.9|2704.7|23
1736972100000|2025-01-15 20:15:00|2705.9|2704.7|2706.4|2705.2|2706.4|2705.2|2705.9|2704.7|10
1736972400000|2025-01-15 20:20:00|2706.9|2705.7|2706.9|2705.7|2707.4|2706.2|2706.4|2705.2|51
1736972700000|2025-01-15 20:25:00|2707.1|2705.9|2707.1|2705.9|2707.4|2706.2|2706.4|2705.2|129
1736973000000|2025-01-15 20:30:00|2706.9|2705.7|2707.6|2706.4|2707.9|2706.7|2706.9|2705.7|218
1736973300000|2025-01-15 20:35:00|2707.4|2706.2|2707.9|2706.7|2708.1|2706.9|2707.4|2706.2|171
1736973600000|2025-01-15 20:40:00|2707.6|2706.4|2708.6|2707.4|2708.9|2707.7|2707.4|2706.2|248
1736973900000|2025-01-15 20:45:00|2708.4|2707.2|2706.9|2705.7|2709.4|2708.2|2706.4|2705.2|309
1736974200000|2025-01-15 20:50:00|2706.4|2705.2|2705.2|2703.2|2707.9|2706.7|2705.1|2703.1|94
1736974500000|2025-01-15 20:55:00|2705.3|2703.3|2703.3|2701.3|2705.5|2703.5|2702.8|2700.8|0
1736974800000|2025-01-15 21:00:00|2703.2|2701.2|2701.3|2699.3|2703.5|2701.5|2701.3|2699.3|11
1736975100000|2025-01-15 21:05:00|2701.4|2699.4|2701.4|2699.4|2701.8|2699.8|2701|2699|0
1736975400000|2025-01-15 21:10:00|2701.2|2699.2|2700.5|2698.5|2701.4|2699.4|2700.5|2698.5|0
1736975700000|2025-01-15 21:15:00|2700.6|2698.6|2701.2|2699.2|2701.3|2699.3|2700.6|2698.6|0
1736976000000|2025-01-15 21:20:00|2701.1|2699.1|2701.7|2699.7|2701.8|2699.8|2701.1|2699.1|0
1736976300000|2025-01-15 21:25:00|2701.6|2699.6|2701.3|2699.3|2701.8|2699.8|2701.3|2699.3|0
1736976600000|2025-01-15 21:30:00|2701.1|2699.1|2701|2699|2701.5|2699.5|2700.5|2698.5|0
1736976900000|2025-01-15 21:35:00|2700.9|2698.9|2701.4|2699.4|2701.5|2699.5|2700.3|2698.3|0
1736977200000|2025-01-15 21:40:00|2701.2|2699.2|2701.3|2699.3|2701.5|2699.5|2701.2|2699.2|0
1736977500000|2025-01-15 21:45:00|2701.2|2699.2|2701.2|2699.2|2701.2|2699.2|2700.8|2698.8|0
1736977800000|2025-01-15 21:50:00|2701.1|2699.1|2701|2699|2701.2|2699.2|2700.5|2698.5|0
1736978100000|2025-01-15 21:55:00|2700.8|2698.8|2700.9|2698.9|2701|2699|2700.6|2698.6|0
1736978400000|2025-01-15 22:00:00|2701|2699|2701.1|2699.1|2701.1|2699.1|2700.7|2698.7|0
1736978700000|2025-01-15 22:05:00|2701|2699|2700.9|2698.9|2701|2699|2700.8|2698.8|0
1736979000000|2025-01-15 22:10:00|2701|2699|2700.8|2698.8|2701|2699|2700.7|2698.7|0
1736979300000|2025-01-15 22:15:00|2700.7|2698.7|2700.9|2698.9|2700.9|2698.9|2700.6|2698.6|0
1736979600000|2025-01-15 22:20:00|2700.8|2698.8|2700.8|2698.8|2700.9|2698.9|2700.8|2698.8|0
1736979900000|2025-01-15 22:25:00|2700.9|2698.9|2701.2|2699.2|2701.2|2699.2|2700.9|2698.9|0
1736980200000|2025-01-15 22:30:00|2701.1|2699.1|2701.1|2699.1|2701.1|2699.1|2701.1|2699.1|0
1736980500000|2025-01-15 22:35:00|2701.2|2699.2|2701.2|2699.2|2701.2|2699.2|2701.1|2699.1|0
1736980800000|2025-01-15 22:40:00|2701.3|2699.3|2701.5|2699.5|2701.5|2699.5|2701.3|2699.3|0
1736981100000|2025-01-15 22:45:00|2701.6|2699.6|2701.7|2699.7|2701.7|2699.7|2701.6|2699.6|0
1736981400000|2025-01-15 22:50:00|2701.6|2699.6|2701.6|2699.6|2701.7|2699.7|2701.5|2699.5|0
1736981700000|2025-01-15 22:55:00|2701.5|2699.5|2701.5|2699.5|2701.6|2699.6|2701.4|2699.4|0
1736982000000|2025-01-15 23:00:00|2701.4|2699.4|2704.4|2702.4|2704.6|2702.6|2701.2|2699.2|0
1736982300000|2025-01-15 23:05:00|2704.5|2702.5|2703.9|2701.9|2704.5|2702.5|2703.6|2701.6|0
1736982600000|2025-01-15 23:10:00|2703.7|2701.7|2703.7|2701.7|2704|2702|2703.2|2701.2|0
1736982900000|2025-01-15 23:15:00|2703.8|2701.8|2704|2702|2704.2|2702.2|2703.7|2701.7|0
1736983200000|2025-01-15 23:20:00|2704.1|2702.1|2704.2|2702.2|2704.3|2702.3|2703.6|2701.6|0
1736983500000|2025-01-15 23:25:00|2704.3|2702.3|2704.4|2702.4|2704.7|2702.7|2704|2702|0
1736983800000|2025-01-15 23:30:00|2704.2|2702.2|2707|2705|2707|2705|2704.2|2702.2|0
1736984100000|2025-01-15 23:35:00|2706.8|2704.8|2706.5|2704.5|2706.8|2704.8|2705.4|2703.4|0
1736984400000|2025-01-15 23:40:00|2706.6|2704.6|2707|2705|2707.5|2705.5|2706.3|2704.3|0
1736984700000|2025-01-15 23:45:00|2706.9|2704.9|2703.6|2702.4|2711.6|2710.4|2703.4|2702.2|902
1736985000000|2025-01-15 23:50:00|2703.9|2702.7|2702.4|2701.2|2704.9|2703.7|2701.9|2700.7|421
1736985300000|2025-01-15 23:55:00|2702.6|2701.4|2706.9|2705.7|2706.9|2705.7|2699.4|2698.2|542
1736985600000|2025-01-16 00:00:00|2706.7|2705.9|2703.7|2702.9|2707.7|2706.9|2702.7|2701.9|1093
1736985900000|2025-01-16 00:05:00|2704.2|2703.4|2700.7|2699.9|2705.2|2704.4|2699.2|2698.4|1049
1736986200000|2025-01-16 00:10:00|2700.2|2699.4|2702.7|2701.9|2703.2|2702.4|2698.7|2697.9|552
1736986500000|2025-01-16 00:15:00|2702.2|2701.4|2706.2|2705.4|2706.7|2705.9|2700.9|2700.1|648
1736986800000|2025-01-16 00:20:00|2705.7|2704.9|2706.7|2705.9|2706.7|2705.9|2704.4|2703.6|364
1736987100000|2025-01-16 00:25:00|2707.2|2706.4|2714.7|2713.9|2714.7|2713.9|2707.2|2706.4|749
1736987400000|2025-01-16 00:30:00|2715.2|2714.4|2711.2|2710.4|2717.7|2716.9|2710.7|2709.9|794
1736987700000|2025-01-16 00:35:00|2710.9|2710.1|2706.2|2705.4|2711.2|2710.4|2706.2|2705.4|638
1736988000000|2025-01-16 00:40:00|2705.7|2704.9|2704.2|2703.4|2707.2|2706.4|2703.7|2702.9|443
1736988300000|2025-01-16 00:45:00|2703.7|2702.9|2707.2|2706.4|2707.7|2706.9|2703.7|2702.9|417
1736988600000|2025-01-16 00:50:00|2706.7|2705.9|2701.7|2700.9|2707.4|2706.6|2701.2|2700.4|513
1736988900000|2025-01-16 00:55:00|2702.2|2701.4|2702.2|2701.4|2703.7|2702.9|2700.7|2699.9|276
1736989200000|2025-01-16 01:00:00|2701.9|2701.1|2697.7|2696.9|2702.2|2701.4|2696.7|2695.9|650
1736989500000|2025-01-16 01:05:00|2697.4|2696.6|2698.7|2697.9|2699.7|2698.9|2697.4|2696.6|402
1736989800000|2025-01-16 01:10:00|2698.9|2698.1|2697.2|2696.4|2699.7|2698.9|2696.7|2695.9|224
1736990100000|2025-01-16 01:15:00|2696.9|2696.1|2698.7|2697.9|2698.7|2697.9|2696.7|2695.9|166
1736990400000|2025-01-16 01:20:00|2698.9|2698.1|2697.7|2696.9|2700.7|2699.9|2696.9|2696.1|303
1736990700000|2025-01-16 01:25:00|2697.4|2696.6|2695.2|2694.4|2697.7|2696.9|2695.2|2694.4|325
1736991000000|2025-01-16 01:30:00|2695.7|2694.9|2693.2|2692.4|2695.7|2694.9|2692.7|2691.9|420
1736991300000|2025-01-16 01:35:00|2692.7|2691.9|2695.2|2694.4|2695.2|2694.4|2692.2|2691.4|334
1736991600000|2025-01-16 01:40:00|2694.9|2694.1|2697.2|2696.4|2697.7|2696.9|2694.2|2693.4|166
1736991900000|2025-01-16 01:45:00|2696.7|2695.9|2697.4|2696.6|2698.2|2697.4|2695.9|2695.1|148
1736992200000|2025-01-16 01:50:00|2697.2|2696.4|2693.2|2692.4|2697.2|2696.4|2692.2|2691.4|192
1736992500000|2025-01-16 01:55:00|2692.7|2691.9|2693.4|2692.6|2693.9|2693.1|2691.7|2690.9|186
1736992800000|2025-01-16 02:00:00|2693.2|2692.4|2690.2|2689.4|2694.2|2693.4|2687.9|2687.1|712
1736993100000|2025-01-16 02:05:00|2690.4|2689.6|2691.2|2690.4|2692.7|2691.9|2689.2|2688.4|354
1736993400000|2025-01-16 02:10:00|2691.4|2690.6|2693.4|2692.6|2693.7|2692.9|2690.2|2689.4|197
1736993700000|2025-01-16 02:15:00|2693.7|2692.9|2693.7|2692.9|2695.7|2694.9|2692.9|2692.1|234
1736994000000|2025-01-16 02:20:00|2693.4|2692.6|2691.7|2690.9|2694.2|2693.4|2691.2|2690.4|153
1736994300000|2025-01-16 02:25:00|2691.4|2690.6|2690.9|2690.1|2692.2|2691.4|2690.7|2689.9|129
1736994600000|2025-01-16 02:30:00|2691.1|2689.9|2692.9|2691.7|2693.1|2691.9|2691.1|2689.9|182
1736994900000|2025-01-16 02:35:00|2692.6|2691.4|2692.9|2691.7|2693.6|2692.4|2692.6|2691.4|99
1736995200000|2025-01-16 02:40:00|2692.6|2691.4|2692.9|2691.7|2692.9|2691.7|2691.9|2690.7|82
1736995500000|2025-01-16 02:45:00|2693.1|2691.9|2692.9|2691.7|2693.1|2691.9|2691.9|2690.7|77
1736995800000|2025-01-16 02:50:00|2692.4|2691.2|2694.9|2693.7|2694.9|2693.7|2692.4|2691.2|135
1736996100000|2025-01-16 02:55:00|2695.1|2693.9|2695.9|2694.7|2695.9|2694.7|2694.9|2693.7|129
1736996400000|2025-01-16 03:00:00|2695.4|2694.2|2695.4|2694.2|2696.4|2695.2|2694.4|2693.2|171
1736996700000|2025-01-16 03:05:00|2695.9|2694.7|2695.9|2694.7|2696.9|2695.7|2695.4|2694.2|108
1736997000000|2025-01-16 03:10:00|2696.4|2695.2|2696.6|2695.4|2697.4|2696.2|2695.9|2694.7|111
1736997300000|2025-01-16 03:15:00|2696.9|2695.7|2695.4|2694.2|2696.9|2695.7|2694.9|2693.7|70
1736997600000|2025-01-16 03:20:00|2695.1|2693.9|2694.9|2693.7|2695.9|2694.7|2694.9|2693.7|74
1736997900000|2025-01-16 03:25:00|2694.4|2693.2|2692.9|2691.7|2694.4|2693.2|2692.9|2691.7|114
1736998200000|2025-01-16 03:30:00|2692.7|2691.9|2693.2|2692.4|2695.2|2694.4|2691.7|2690.9|399
1736998500000|2025-01-16 03:35:00|2693.7|2692.9|2695.6|2694.8|2695.6|2694.8|2693.4|2692.6|188
1736998800000|2025-01-16 03:40:00|2695.1|2694.3|2695.1|2694.3|2695.6|2694.8|2694.1|2693.3|128
1736999100000|2025-01-16 03:45:00|2695.3|2694.5|2692.1|2691.3|2695.3|2694.5|2691.6|2690.8|303
1736999400000|2025-01-16 03:50:00|2692.3|2691.5|2693.6|2692.8|2693.8|2693|2691.6|2690.8|140
1736999700000|2025-01-16 03:55:00|2693.1|2692.3|2692.6|2691.8|2693.6|2692.8|2692.6|2691.8|177
1737000000000|2025-01-16 04:00:00|2692.1|2691.3|2691.1|2690.3|2692.1|2691.3|2690.6|2689.8|278
1737000300000|2025-01-16 04:05:00|2690.8|2690|2690.6|2689.8|2691.1|2690.3|2689.6|2688.8|190
1737000600000|2025-01-16 04:10:00|2690.1|2689.3|2691.1|2690.3|2691.1|2690.3|2690.1|2689.3|162
1737000900000|2025-01-16 04:15:00|2690.8|2690|2689.6|2688.8|2690.8|2690|2689.6|2688.8|121
1737001200000|2025-01-16 04:20:00|2689.3|2688.5|2691.1|2690.3|2691.1|2690.3|2689.3|2688.5|95
1737001500000|2025-01-16 04:25:00|2690.6|2689.8|2692.6|2691.8|2692.6|2691.8|2690.6|2689.8|133
1737001800000|2025-01-16 04:30:00|2692.1|2691.3|2691.1|2690.3|2693.1|2692.3|2691.1|2690.3|173
1737002100000|2025-01-16 04:35:00|2691.6|2690.8|2692.6|2691.8|2692.8|2692|2691.1|2690.3|185
1737002400000|2025-01-16 04:40:00|2693.1|2692.3|2692.6|2691.8|2693.1|2692.3|2692.6|2691.8|107
1737002700000|2025-01-16 04:45:00|2693.1|2692.3|2693.6|2692.8|2693.6|2692.8|2692.6|2691.8|143
1737003000000|2025-01-16 04:50:00|2693.3|2692.5|2691.6|2690.8|2693.3|2692.5|2691.1|2690.3|113
1737003300000|2025-01-16 04:55:00|2691.3|2690.5|2692.1|2691.3|2692.6|2691.8|2691.1|2690.3|202
1737003600000|2025-01-16 05:00:00|2691.8|2691|2692.1|2691.3|2693.1|2692.3|2691.6|2690.8|230
1737003900000|2025-01-16 05:05:00|2691.8|2691|2692.6|2691.8|2692.6|2691.8|2691.6|2690.8|127
1737004200000|2025-01-16 05:10:00|2693.1|2692.3|2692.6|2691.8|2693.1|2692.3|2692.1|2691.3|154
1737004500000|2025-01-16 05:15:00|2692.1|2691.3|2693.6|2692.8|2693.6|2692.8|2692.1|2691.3|200
1737004800000|2025-01-16 05:20:00|2693.1|2692.3|2692.6|2691.8|2694.1|2693.3|2692.6|2691.8|231
1737005100000|2025-01-16 05:25:00|2692.3|2691.5|2691.1|2690.3|2693.1|2692.3|2690.6|2689.8|290
1737005400000|2025-01-16 05:30:00|2690.8|2690|2690.6|2689.8|2691.1|2690.3|2688.8|2688|416
1737005700000|2025-01-16 05:35:00|2690.1|2689.3|2687.6|2686.8|2690.3|2689.5|2687.1|2686.3|277
1737006000000|2025-01-16 05:40:00|2688.1|2687.3|2687.1|2686.3|2689.1|2688.3|2686.6|2685.8|277
1737006300000|2025-01-16 05:45:00|2687.6|2686.8|2689.6|2688.8|2690.1|2689.3|2687.1|2686.3|306
1737006600000|2025-01-16 05:50:00|2689.8|2689|2690.1|2689.3|2690.6|2689.8|2689.1|2688.3|184
1737006900000|2025-01-16 05:55:00|2690.6|2689.8|2690.6|2689.8|2691.6|2690.8|2689.1|2688.3|253
1737007200000|2025-01-16 06:00:00|2690.8|2690|2692.6|2691.8|2692.8|2692|2690.6|2689.8|278
1737007500000|2025-01-16 06:05:00|2692.8|2692|2693.1|2692.3|2693.6|2692.8|2691.1|2690.3|494
1737007800000|2025-01-16 06:10:00|2693.6|2692.8|2696.8|2696|2698.6|2697.8|2693.1|2692.3|777
1737008100000|2025-01-16 06:15:00|2697.1|2696.3|2696.6|2695.8|2699.6|2698.8|2694.1|2693.3|842
1737008400000|2025-01-16 06:20:00|2696.8|2696|2693.1|2692.3|2697.6|2696.8|2692.6|2691.8|686
1737008700000|2025-01-16 06:25:00|2692.6|2691.8|2689.6|2688.8|2692.6|2691.8|2688.6|2687.8|1924
1737009000000|2025-01-16 06:30:00|2689.1|2688.3|2690.6|2689.8|2690.6|2689.8|2687.1|2686.3|1767
1737009300000|2025-01-16 06:35:00|2690.3|2689.5|2693.2|2691.2|2693.6|2692.8|2690.1|2689.3|510
1737009600000|2025-01-16 06:40:00|2693.3|2691.3|2694.4|2692.4|2694.6|2692.6|2692.2|2690.2|10
1737009900000|2025-01-16 06:45:00|2694.5|2692.5|2694.2|2692.2|2695.1|2693.1|2693.3|2691.3|1214
1737010200000|2025-01-16 06:50:00|2694.3|2692.3|2694.1|2692.1|2694.8|2692.8|2693.8|2691.8|0
1737010500000|2025-01-16 06:55:00|2694.3|2692.3|2694|2692|2695|2693|2693.9|2691.9|0
1737010800000|2025-01-16 07:00:00|2693.7|2691.7|2696.9|2694.9|2697|2695|2693.6|2691.6|0
1737011100000|2025-01-16 07:05:00|2696.8|2694.8|2697.6|2695.6|2697.9|2695.9|2696.2|2694.2|0
1737011400000|2025-01-16 07:10:00|2697.8|2695.8|2698.6|2696.6|2699.1|2697.1|2697.7|2695.7|0
1737011700000|2025-01-16 07:15:00|2698.5|2696.5|2696.7|2694.7|2698.6|2696.6|2696.2|2694.2|0
1737012000000|2025-01-16 07:20:00|2696.6|2694.6|2696.3|2694.3|2697.2|2695.2|2695.9|2693.9|0
1737012300000|2025-01-16 07:25:00|2696.2|2694.2|2697.5|2695.5|2697.6|2695.6|2695.9|2693.9|0
1737012600000|2025-01-16 07:30:00|2697.6|2695.6|2698.8|2696.8|2698.9|2696.9|2697.1|2695.1|0
1737012900000|2025-01-16 07:35:00|2698.7|2696.7|2698.4|2696.4|2699.1|2697.1|2697.7|2695.7|0
1737013200000|2025-01-16 07:40:00|2698.5|2696.5|2699.7|2697.7|2700|2698|2698.4|2696.4|0
1737013500000|2025-01-16 07:45:00|2699.8|2697.8|2699.4|2697.4|2699.8|2697.8|2698.6|2696.6|0
1737013800000|2025-01-16 07:50:00|2699.3|2697.3|2700.1|2698.1|2700.4|2698.4|2699|2697|0
1737014100000|2025-01-16 07:55:00|2700.2|2698.2|2701.2|2699.2|2701.2|2699.2|2699.5|2697.5|0
1737014400000|2025-01-16 08:00:00|2701.1|2699.1|2696.8|2695.6|2701.2|2699.2|2696.3|2695.1|524
1737014700000|2025-01-16 08:05:00|2697|2695.8|2694.8|2693.6|2697|2695.8|2694.8|2693.6|153
1737015000000|2025-01-16 08:10:00|2695|2693.8|2693.8|2692.6|2695.8|2694.6|2693.3|2692.1|155
1737015300000|2025-01-16 08:15:00|2694.3|2693.1|2693|2691.8|2694.8|2693.6|2692.5|2691.3|157
1737015600000|2025-01-16 08:20:00|2693.3|2692.1|2692.3|2691.1|2693.3|2692.1|2692|2690.8|156
1737015900000|2025-01-16 08:25:00|2692.8|2691.6|2692.3|2691.1|2693.8|2692.6|2692|2690.8|134
1737016200000|2025-01-16 08:30:00|2692|2690.8|2692.8|2691.6|2693.3|2692.1|2691|2689.8|216
1737016500000|2025-01-16 08:35:00|2693|2691.8|2695.8|2694.6|2696.3|2695.1|2692.3|2691.1|74
1737016800000|2025-01-16 08:40:00|2696|2694.8|2693.8|2692.6|2696|2694.8|2693.3|2692.1|56
1737017100000|2025-01-16 08:45:00|2694|2692.8|2692.3|2691.1|2694.3|2693.1|2692.3|2691.1|58
1737017400000|2025-01-16 08:50:00|2692.8|2691.6|2691|2689.8|2692.8|2691.6|2690|2688.8|67
1737017700000|2025-01-16 08:55:00|2690.8|2689.6|2689.8|2688.6|2691.3|2690.1|2689.8|2688.6|53
1737018000000|2025-01-16 09:00:00|2690.3|2689.1|2690.8|2689.6|2691.3|2690.1|2689.3|2688.1|92
1737018300000|2025-01-16 09:05:00|2690.3|2689.1|2690.5|2689.3|2690.8|2689.6|2689.8|2688.6|70
1737018600000|2025-01-16 09:10:00|2690.8|2689.6|2691.3|2690.1|2691.8|2690.6|2690.3|2689.1|35
1737018900000|2025-01-16 09:15:00|2691|2689.8|2690.8|2689.6|2691.3|2690.1|2690.8|2689.6|22
1737019200000|2025-01-16 09:20:00|2690.3|2689.1|2690.3|2689.1|2691.3|2690.1|2690|2688.8|43
1737019500000|2025-01-16 09:25:00|2690.5|2689.3|2688.3|2687.1|2690.8|2689.6|2688.3|2687.1|117
1737019800000|2025-01-16 09:30:00|2688.5|2687.3|2688.3|2687.1|2688.8|2687.6|2687.3|2686.1|148
1737020100000|2025-01-16 09:35:00|2688|2686.8|2688.8|2687.6|2688.8|2687.6|2687.3|2686.1|84
1737020400000|2025-01-16 09:40:00|2688.5|2687.3|2687.3|2686.1|2688.5|2687.3|2686.5|2685.3|55
1737020700000|2025-01-16 09:45:00|2687.5|2686.3|2687.5|2686.3|2688.8|2687.6|2687.3|2686.1|41
1737021000000|2025-01-16 09:50:00|2687.8|2686.6|2687.3|2686.1|2688.3|2687.1|2687|2685.8|70
1737021300000|2025-01-16 09:55:00|2687|2685.8|2686.3|2685.1|2687.8|2686.6|2685.8|2684.6|119
1737021600000|2025-01-16 10:00:00|2686.8|2685.6|2684.8|2683.6|2686.8|2685.6|2684.3|2683.1|77
1737021900000|2025-01-16 10:05:00|2684.5|2683.3|2685|2683.8|2685.3|2684.1|2683.8|2682.6|46
1737022200000|2025-01-16 10:10:00|2685.3|2684.1|2686.8|2685.6|2686.8|2685.6|2684.8|2683.6|40
1737022500000|2025-01-16 10:15:00|2687.3|2686.1|2688.8|2687.6|2688.8|2687.6|2686.8|2685.6|95
1737022800000|2025-01-16 10:20:00|2688.5|2687.3|2688.8|2687.6|2689.3|2688.1|2688.3|2687.1|38
1737023100000|2025-01-16 10:25:00|2688.5|2687.3|2688.3|2687.1|2688.8|2687.6|2687.8|2686.6|37
1737023400000|2025-01-16 10:30:00|2687.8|2686.6|2687.8|2686.6|2687.8|2686.6|2687.3|2686.1|78
1737023700000|2025-01-16 10:35:00|2687.5|2686.3|2687.3|2686.1|2688|2686.8|2687.3|2686.1|35
1737024000000|2025-01-16 10:40:00|2687|2685.8|2686.3|2685.1|2687.8|2686.6|2685.8|2684.6|119
1737024300000|2025-01-16 10:45:00|2686.5|2685.3|2687.3|2686.1|2687.8|2686.6|2685.8|2684.6|65
1737024600000|2025-01-16 10:50:00|2687|2685.8|2686.8|2685.6|2687.5|2686.3|2686.8|2685.6|34
1737024900000|2025-01-16 10:55:00|2686.5|2685.3|2685.3|2684.1|2687.3|2686.1|2685.3|2684.1|97
1737025200000|2025-01-16 11:00:00|2685.8|2684.6|2684.8|2683.6|2685.8|2684.6|2684.3|2683.1|65
1737025500000|2025-01-16 11:05:00|2684.3|2683.1|2685.3|2684.1|2685.3|2684.1|2684.3|2683.1|98
1737025800000|2025-01-16 11:10:00|2684.8|2683.6|2685.8|2684.6|2685.8|2684.6|2684.8|2683.6|59
1737026100000|2025-01-16 11:15:00|2685.3|2684.1|2684.3|2683.1|2685.8|2684.6|2684.3|2683.1|37
1737026400000|2025-01-16 11:20:00|2684.8|2683.6|2683.8|2682.6|2684.8|2683.6|2683.8|2682.6|29
1737026700000|2025-01-16 11:25:00|2684|2682.8|2683.8|2682.6|2684.3|2683.1|2683.8|2682.6|31
1737027000000|2025-01-16 11:30:00|2684|2682.8|2683.8|2682.6|2684.8|2683.6|2683.8|2682.6|48
1737027300000|2025-01-16 11:35:00|2683.3|2682.1|2682.8|2681.6|2684.3|2683.1|2682.8|2681.6|75
1737027600000|2025-01-16 11:40:00|2683.3|2682.1|2683.3|2682.1|2683.8|2682.6|2683.3|2682.1|136
1737027900000|2025-01-16 11:45:00|2683.5|2682.3|2684.8|2683.6|2684.8|2683.6|2683.3|2682.1|84
1737028200000|2025-01-16 11:50:00|2685.3|2684.1|2685.8|2684.6|2685.8|2684.6|2684.8|2683.6|71
1737028500000|2025-01-16 11:55:00|2686|2684.8|2685.3|2684.1|2686.8|2685.6|2685.3|2684.1|33
1737028800000|2025-01-16 12:00:00|2684.8|2683.6|2684.3|2683.1|2684.8|2683.6|2683.5|2682.3|103
1737029100000|2025-01-16 12:05:00|2684|2682.8|2683.8|2682.6|2684|2682.8|2683.3|2682.1|39
1737029400000|2025-01-16 12:10:00|2684|2682.8|2683.8|2682.6|2684.8|2683.6|2683.3|2682.1|113
1737029700000|2025-01-16 12:15:00|2683.5|2682.3|2684.3|2683.1|2684.3|2683.1|2683.5|2682.3|105
1737030000000|2025-01-16 12:20:00|2684|2682.8|2684.8|2683.6|2685.3|2684.1|2684|2682.8|47
1737030300000|2025-01-16 12:25:00|2684.3|2683.1|2685.8|2684.6|2685.8|2684.6|2684.3|2683.1|37
1737030600000|2025-01-16 12:30:00|2685.5|2684.3|2686.3|2685.1|2687.3|2686.1|2685.3|2684.1|43
1737030900000|2025-01-16 12:35:00|2686.5|2685.3|2688.3|2687.1|2688.8|2687.6|2686.3|2685.1|100
1737031200000|2025-01-16 12:40:00|2688.5|2687.3|2688.8|2687.6|2688.8|2687.6|2688.3|2687.1|66
1737031500000|2025-01-16 12:45:00|2689.3|2688.1|2689.8|2688.6|2690.3|2689.1|2689|2687.8|121
1737031800000|2025-01-16 12:50:00|2690|2688.8|2690.3|2689.1|2690.5|2689.3|2690|2688.8|24
1737032100000|2025-01-16 12:55:00|2689.8|2688.6|2688.8|2687.6|2689.8|2688.6|2688.8|2687.6|39
1737032400000|2025-01-16 13:00:00|2688.3|2687.1|2686.8|2685.6|2688.3|2687.1|2685.8|2684.6|116
1737032700000|2025-01-16 13:05:00|2686.3|2685.1|2686.8|2685.6|2687.3|2686.1|2685.8|2684.6|37
1737033000000|2025-01-16 13:10:00|2686.5|2685.3|2687.3|2686.1|2687.3|2686.1|2686.3|2685.1|74
1737033300000|2025-01-16 13:15:00|2687|2685.8|2686.3|2685.1|2688.3|2687.1|2686.3|2685.1|41
1737033600000|2025-01-16 13:20:00|2686.5|2685.3|2688.8|2687.6|2688.8|2687.6|2686.3|2685.1|41
1737033900000|2025-01-16 13:25:00|2688.5|2687.3|2687|2685.8|2689.3|2688.1|2686.8|2685.6|54
1737034200000|2025-01-16 13:30:00|2687.3|2686.1|2686.3|2685.1|2689.3|2688.1|2685.8|2684.6|126
1737034500000|2025-01-16 13:35:00|2685.8|2684.6|2687|2685.8|2687|2685.8|2683.8|2682.6|102
1737034800000|2025-01-16 13:40:00|2686.8|2685.6|2684.3|2683.1|2687.8|2686.6|2684.3|2683.1|67
1737035100000|2025-01-16 13:45:00|2684.5|2683.3|2685.3|2684.1|2686|2684.8|2684.3|2683.1|60
1737035400000|2025-01-16 13:50:00|2684.8|2683.6|2685.8|2684.6|2685.8|2684.6|2684.3|2683.1|82
1737035700000|2025-01-16 13:55:00|2686.3|2685.1|2684.8|2683.6|2686.3|2685.1|2684.8|2683.6|78
1737036000000|2025-01-16 14:00:00|2685|2683.8|2686.8|2685.6|2687.3|2686.1|2684.8|2683.6|158
1737036300000|2025-01-16 14:05:00|2686.3|2685.1|2686.8|2685.6|2687.8|2686.6|2686.3|2685.1|99
1737036600000|2025-01-16 14:10:00|2687.3|2686.1|2688.5|2687.3|2688.8|2687.6|2686.8|2685.6|51
1737036900000|2025-01-16 14:15:00|2688.3|2687.1|2688.3|2687.1|2689.3|2688.1|2687.8|2686.6|70
1737037200000|2025-01-16 14:20:00|2688.5|2687.3|2688.8|2687.6|2688.8|2687.6|2687.8|2686.6|26
1737037500000|2025-01-16 14:25:00|2688.5|2687.3|2689.8|2688.6|2689.8|2688.6|2688.3|2687.1|73
1737037800000|2025-01-16 14:30:00|2689.5|2688.3|2689.8|2688.6|2690.3|2689.1|2687.3|2686.1|196
1737038100000|2025-01-16 14:35:00|2690.3|2689.1|2688.3|2687.1|2690.8|2689.6|2687.3|2686.1|146
1737038400000|2025-01-16 14:40:00|2688.5|2687.3|2686.8|2685.6|2689.8|2688.6|2685.8|2684.6|173
1737038700000|2025-01-16 14:45:00|2687.3|2686.1|2685.8|2684.6|2687.3|2686.1|2684.3|2683.1|182
1737039000000|2025-01-16 14:50:00|2686.3|2685.1|2688.3|2687.1|2689.8|2688.6|2685.8|2684.6|288
1737039300000|2025-01-16 14:55:00|2688.8|2687.6|2684.8|2683.6|2688.8|2687.6|2684.5|2683.3|302
1737039600000|2025-01-16 15:00:00|2684.3|2683.1|2683.8|2682.6|2684.3|2683.1|2681|2679.8|248
1737039900000|2025-01-16 15:05:00|2684|2682.8|2683.3|2682.1|2685|2683.8|2682.8|2681.6|151
1737040200000|2025-01-16 15:10:00|2683.8|2682.6|2680.3|2679.1|2684.3|2683.1|2680.3|2679.1|107
1737040500000|2025-01-16 15:15:00|2679.8|2678.6|2681.3|2680.1|2682.3|2681.1|2679.3|2678.1|133
1737040800000|2025-01-16 15:20:00|2681|2679.8|2681.8|2680.6|2681.8|2680.6|2680.3|2679.1|111
1737041100000|2025-01-16 15:25:00|2681.5|2680.3|2679.8|2678.6|2681.5|2680.3|2678.8|2677.6|109
1737041400000|2025-01-16 15:30:00|2679.3|2678.1|2679.3|2678.1|2681.3|2680.1|2678.3|2677.1|125
1737041700000|2025-01-16 15:35:00|2679.5|2678.3|2679.3|2678.1|2679.8|2678.6|2678.3|2677.1|132
1737042000000|2025-01-16 15:40:00|2678.8|2677.6|2677.3|2676.1|2678.8|2677.6|2676.3|2675.1|201
1737042300000|2025-01-16 15:45:00|2677|2675.8|2676.8|2675.6|2677.3|2676.1|2675.8|2674.6|162
1737042600000|2025-01-16 15:50:00|2677.3|2676.1|2677.8|2676.6|2679.3|2678.1|2676.8|2675.6|74
1737042900000|2025-01-16 15:55:00|2677.3|2676.1|2679.3|2678.1|2680|2678.8|2677.3|2676.1|212
1737043200000|2025-01-16 16:00:00|2678.8|2677.6|2678.8|2677.6|2679.8|2678.6|2678.3|2677.1|128
1737043500000|2025-01-16 16:05:00|2679.3|2678.1|2679.8|2678.6|2681.3|2680.1|2678.3|2677.1|78
1737043800000|2025-01-16 16:10:00|2680|2678.8|2677.3|2676.1|2680|2678.8|2677.3|2676.1|112
1737044100000|2025-01-16 16:15:00|2676.8|2675.6|2680.3|2679.1|2680.3|2679.1|2676.8|2675.6|188
1737044400000|2025-01-16 16:20:00|2680|2678.8|2678.3|2677.1|2680.3|2679.1|2677.8|2676.6|138
1737044700000|2025-01-16 16:25:00|2678.5|2677.3|2677.8|2676.6|2679.3|2678.1|2677.8|2676.6|75
1737045000000|2025-01-16 16:30:00|2678.3|2677.1|2678.3|2677.1|2679.3|2678.1|2677.8|2676.6|172
1737045300000|2025-01-16 16:35:00|2678|2676.8|2677.3|2676.1|2678.8|2677.6|2676.3|2675.1|168
1737045600000|2025-01-16 16:40:00|2676.8|2675.6|2675.3|2674.1|2677.3|2676.1|2673.8|2672.6|395
1737045900000|2025-01-16 16:45:00|2675.8|2674.6|2677.8|2676.6|2677.8|2676.6|2675.3|2674.1|107
1737046200000|2025-01-16 16:50:00|2677.5|2676.3|2678.3|2677.1|2678.8|2677.6|2676.8|2675.6|89
1737046500000|2025-01-16 16:55:00|2678.5|2677.3|2679.3|2678.1|2680.3|2679.1|2677.8|2676.6|167
1737046800000|2025-01-16 17:00:00|2679|2677.8|2679.5|2678.3|2680.3|2679.1|2678.8|2677.6|108
1737047100000|2025-01-16 17:05:00|2679.3|2678.1|2680.3|2679.1|2680.3|2679.1|2678.8|2677.6|58
1737047400000|2025-01-16 17:10:00|2680|2678.8|2679.8|2678.6|2680.8|2679.6|2679.8|2678.6|51
1737047700000|2025-01-16 17:15:00|2679.5|2678.3|2679.8|2678.6|2680.3|2679.1|2678.3|2677.1|152
1737048000000|2025-01-16 17:20:00|2680.3|2679.1|2681|2679.8|2681.3|2680.1|2679.3|2678.1|101
1737048300000|2025-01-16 17:25:00|2681.3|2680.1|2681|2679.8|2681.8|2680.6|2680.8|2679.6|61
1737048600000|2025-01-16 17:30:00|2681.3|2680.1|2680.3|2679.1|2681.3|2680.1|2679.8|2678.6|61
1737048900000|2025-01-16 17:35:00|2679.8|2678.6|2678.8|2677.6|2679.8|2678.6|2678.3|2677.1|74
1737049200000|2025-01-16 17:40:00|2678.5|2677.3|2678.5|2677.3|2678.8|2677.6|2678.3|2677.1|62
1737049500000|2025-01-16 17:45:00|2678.3|2677.1|2676.8|2675.6|2678.8|2677.6|2676.8|2675.6|48
1737049800000|2025-01-16 17:50:00|2677.3|2676.1|2677.3|2676.1|2677.3|2676.1|2676.3|2675.1|64
1737050100000|2025-01-16 17:55:00|2677.8|2676.6|2677.3|2676.1|2678.3|2677.1|2677.3|2676.1|42
1737050400000|2025-01-16 18:00:00|2676.8|2675.6|2677.5|2676.3|2678.3|2677.1|2676.8|2675.6|56
1737050700000|2025-01-16 18:05:00|2677.8|2676.6|2676.8|2675.6|2677.8|2676.6|2676.3|2675.1|51
1737051000000|2025-01-16 18:10:00|2677.3|2676.1|2676.3|2675.1|2677.3|2676.1|2675.8|2674.6|75
1737051300000|2025-01-16 18:15:00|2676|2674.8|2675.8|2674.6|2676.3|2675.1|2675.3|2674.1|66
1737051600000|2025-01-16 18:20:00|2676.3|2675.1|2676.3|2675.1|2676.3|2675.1|2675.8|2674.6|97
1737051900000|2025-01-16 18:25:00|2676.8|2675.6|2675.5|2674.3|2677.3|2676.1|2675.3|2674.1|178
1737052200000|2025-01-16 18:30:00|2675.3|2674.1|2675.5|2674.3|2676.3|2675.1|2674.8|2673.6|112
1737052500000|2025-01-16 18:35:00|2675.8|2674.6|2675.3|2674.1|2675.8|2674.6|2674.3|2673.1|60
1737052800000|2025-01-16 18:40:00|2675.5|2674.3|2675|2673.8|2675.8|2674.6|2674.8|2673.6|67
1737053100000|2025-01-16 18:45:00|2674.8|2673.6|2673.8|2672.6|2675.3|2674.1|2672.8|2671.6|104
1737053400000|2025-01-16 18:50:00|2673.5|2672.3|2673.8|2672.6|2674.3|2673.1|2672.8|2671.6|69
1737053700000|2025-01-16 18:55:00|2674|2672.8|2673.3|2672.1|2674.3|2673.1|2672.3|2671.1|54
1737054000000|2025-01-16 19:00:00|2672.8|2671.6|2673.8|2672.6|2673.8|2672.6|2671.8|2670.6|100
1737054300000|2025-01-16 19:05:00|2674.3|2673.1|2675.3|2674.1|2675.3|2674.1|2673.8|2672.6|132
1737054600000|2025-01-16 19:10:00|2675|2673.8|2675.8|2674.6|2676.5|2675.3|2674.8|2673.6|87
1737054900000|2025-01-16 19:15:00|2676|2674.8|2676.3|2675.1|2676.3|2675.1|2675.8|2674.6|38
1737055200000|2025-01-16 19:20:00|2675.8|2674.6|2673.3|2672.1|2676.3|2675.1|2673.3|2672.1|114
1737055500000|2025-01-16 19:25:00|2672.8|2671.6|2674.8|2673.6|2675.5|2674.3|2672.8|2671.6|140
1737055800000|2025-01-16 19:30:00|2674.3|2673.1|2674.5|2673.3|2674.8|2673.6|2673.8|2672.6|64
1737056100000|2025-01-16 19:35:00|2674.3|2673.1|2675.5|2674.3|2675.8|2674.6|2674.3|2673.1|69
1737056400000|2025-01-16 19:40:00|2675.8|2674.6|2674.8|2673.6|2675.8|2674.6|2674.8|2673.6|35
1737056700000|2025-01-16 19:45:00|2674.3|2673.1|2674.8|2673.6|2675.3|2674.1|2674.3|2673.1|53
1737057000000|2025-01-16 19:50:00|2674.5|2673.3|2675.3|2674.1|2675.3|2674.1|2674.3|2673.1|49
1737057300000|2025-01-16 19:55:00|2675.8|2674.6|2676.3|2675.1|2676.3|2675.1|2675.8|2674.6|87
1737057600000|2025-01-16 20:00:00|2676|2674.8|2677.5|2676.3|2677.8|2676.6|2675.8|2674.6|37
1737057900000|2025-01-16 20:05:00|2677.8|2676.6|2678.3|2677.1|2678.5|2677.3|2677.5|2676.3|75
1737058200000|2025-01-16 20:10:00|2678.5|2677.3|2676.8|2675.6|2678.8|2677.6|2676.8|2675.6|30
1737058500000|2025-01-16 20:15:00|2676.3|2675.1|2674.8|2673.6|2677.3|2676.1|2674.8|2673.6|69
1737058800000|2025-01-16 20:20:00|2674.5|2673.3|2674.8|2673.6|2675.5|2674.3|2674.3|2673.1|34
1737059100000|2025-01-16 20:25:00|2675|2673.8|2674.8|2673.6|2675.3|2674.1|2674.3|2673.1|61
1737059400000|2025-01-16 20:30:00|2675|2673.8|2675|2673.8|2675.8|2674.6|2674.8|2673.6|77
1737059700000|2025-01-16 20:35:00|2674.8|2673.6|2673.8|2672.6|2675.3|2674.1|2673.8|2672.6|44
1737060000000|2025-01-16 20:40:00|2673.3|2672.1|2674.3|2673.1|2674.8|2673.6|2673.3|2672.1|72
1737060300000|2025-01-16 20:45:00|2673.8|2672.6|2673.3|2672.1|2674.3|2673.1|2672.8|2671.6|94
1737060600000|2025-01-16 20:50:00|2673.5|2672.3|2673.2|2671.2|2674.3|2673.1|2672.3|2671|174
1737060900000|2025-01-16 20:55:00|2673|2671|2670.5|2668.5|2673|2671|2669.9|2667.9|0
1737061200000|2025-01-16 21:00:00|2670.4|2668.4|2669.9|2667.9|2670.5|2668.5|2668.9|2666.9|4
1737061500000|2025-01-16 21:05:00|2669.6|2667.6|2669.2|2667.2|2670.2|2668.2|2669|2667|0
1737061800000|2025-01-16 21:10:00|2669.1|2667.1|2668.3|2666.3|2669.2|2667.2|2667.8|2665.8|0
1737062100000|2025-01-16 21:15:00|2668.4|2666.4|2668.1|2666.1|2669.1|2667.1|2667.9|2665.9|0
1737062400000|2025-01-16 21:20:00|2668.3|2666.3|2667|2665|2668.5|2666.5|2666.4|2664.4|0
1737062700000|2025-01-16 21:25:00|2667.2|2665.2|2667.8|2665.8|2667.8|2665.8|2666.3|2664.3|0
1737063000000|2025-01-16 21:30:00|2667.7|2665.7|2668.6|2666.6|2668.7|2666.7|2667.5|2665.5|0
1737063300000|2025-01-16 21:35:00|2668.8|2666.8|2668.4|2666.4|2668.8|2666.8|2667.7|2665.7|0
1737063600000|2025-01-16 21:40:00|2668.3|2666.3|2668.1|2666.1|2668.7|2666.7|2667.8|2665.8|0
1737063900000|2025-01-16 21:45:00|2668.2|2666.2|2668.7|2666.7|2669.1|2667.1|2668.2|2666.2|0
1737064200000|2025-01-16 21:50:00|2668.8|2666.8|2668.6|2666.6|2668.9|2666.9|2668.2|2666.2|0
1737064500000|2025-01-16 21:55:00|2668.8|2666.8|2669.2|2667.2|2669.7|2667.7|2668.6|2666.6|0
1737064800000|2025-01-16 22:00:00|2669.1|2667.1|2669.1|2667.1|2669.1|2667.1|2669.1|2667.1|0
1737065100000|2025-01-16 22:05:00|2669.2|2667.2|2669.2|2667.2|2669.2|2667.2|2669.1|2667.1|0
1737065400000|2025-01-16 22:10:00|2669.1|2667.1|2669.1|2667.1|2669.1|2667.1|2669.1|2667.1|0
1737066900000|2025-01-16 22:35:00|2669|2667|2668.1|2666.1|2669|2667|2668.1|2666.1|0
1737068100000|2025-01-16 22:55:00|2668|2666|2667.9|2665.9|2668.2|2666.2|2667.9|2665.9|0
1737068400000|2025-01-16 23:00:00|2668.5|2666.5|2670.4|2668.4|2671.1|2669.1|2668.3|2666.3|0
1737068700000|2025-01-16 23:05:00|2670.3|2668.3|2669|2667|2670.3|2668.3|2668.9|2666.9|0
1737069000000|2025-01-16 23:10:00|2669.6|2667.6|2670.4|2668.4|2671.5|2669.5|2669.6|2667.6|0
1737069300000|2025-01-16 23:15:00|2670.5|2668.5|2671.7|2669.7|2672.1|2670.1|2670|2668|0
1737069600000|2025-01-16 23:20:00|2671.8|2669.8|2672.6|2670.6|2672.9|2670.9|2671.8|2669.8|0
1737069900000|2025-01-16 23:25:00|2672.5|2670.5|2671.4|2669.4|2673|2671|2671.1|2669.1|0
1737070200000|2025-01-16 23:30:00|2671.3|2669.3|2673.6|2671.6|2673.9|2671.9|2669.3|2667.3|0
1737070500000|2025-01-16 23:35:00|2673.5|2671.5|2673.6|2671.6|2675.2|2673.2|2673.3|2671.3|0
1737070800000|2025-01-16 23:40:00|2673.8|2671.8|2673.2|2671.2|2674.6|2672.6|2672.6|2670.6|0
1737071100000|2025-01-16 23:45:00|2673.3|2671.3|2680.3|2679.1|2681|2679.8|2673.3|2671.3|759
1737071400000|2025-01-16 23:50:00|2680|2678.8|2678.8|2677.6|2680.3|2679.1|2676.8|2675.6|244
1737071700000|2025-01-16 23:55:00|2679.3|2678.1|2682.3|2681.1|2682.3|2681.1|2678.5|2677.3|263
1737072000000|2025-01-17 00:00:00|2682.1|2681.3|2676.6|2675.8|2682.1|2681.3|2675.1|2674.3|1346
1737072300000|2025-01-17 00:05:00|2676.1|2675.3|2670.6|2669.8|2676.1|2675.3|2669.6|2668.8|1116
1737072600000|2025-01-17 00:10:00|2670.1|2669.3|2661.6|2660.8|2670.1|2669.3|2661.1|2660.3|1219
1737072900000|2025-01-17 00:15:00|2661.1|2660.3|2657.1|2656.3|2662.1|2661.3|2655.8|2655|1177
1737073200000|2025-01-17 00:20:00|2657.6|2656.8|2654.6|2653.8|2659.6|2658.8|2653.1|2652.3|888
1737073500000|2025-01-17 00:25:00|2654.1|2653.3|2653.6|2652.8|2654.6|2653.8|2651.3|2650.5|584
1737073800000|2025-01-17 00:30:00|2654.1|2653.3|2654.6|2653.8|2657.1|2656.3|2653.1|2652.3|720
1737074100000|2025-01-17 00:35:00|2655.1|2654.3|2653.6|2652.8|2656.6|2655.8|2653.1|2652.3|584
1737074400000|2025-01-17 00:40:00|2654.1|2653.3|2658.1|2657.3|2660.1|2659.3|2654.1|2653.3|472
1737074700000|2025-01-17 00:45:00|2657.6|2656.8|2659.3|2658.5|2661.1|2660.3|2657.6|2656.8|520
1737075000000|2025-01-17 00:50:00|2659.1|2658.3|2658.6|2657.8|2660.6|2659.8|2658.1|2657.3|438
1737075300000|2025-01-17 00:55:00|2658.3|2657.5|2663.1|2662.3|2666.1|2665.3|2657.1|2656.3|486
1737075600000|2025-01-17 01:00:00|2663.3|2662.5|2665.1|2664.3|2668.1|2667.3|2662.6|2661.8|631
1737075900000|2025-01-17 01:05:00|2665.6|2664.8|2661.1|2660.3|2665.6|2664.8|2660.6|2659.8|479
1737076200000|2025-01-17 01:10:00|2661.6|2660.8|2658.6|2657.8|2664.1|2663.3|2658.6|2657.8|449
1737076500000|2025-01-17 01:15:00|2659.1|2658.3|2656.1|2655.3|2659.1|2658.3|2656.1|2655.3|341
1737076800000|2025-01-17 01:20:00|2655.8|2655|2654.6|2653.8|2656.1|2655.3|2654.1|2653.3|420
1737077100000|2025-01-17 01:25:00|2654.3|2653.5|2654.6|2653.8|2656.6|2655.8|2654.1|2653.3|355
1737077400000|2025-01-17 01:30:00|2654.1|2653.3|2653.1|2652.3|2656.3|2655.5|2652.6|2651.8|513
1737077700000|2025-01-17 01:35:00|2653.6|2652.8|2654.1|2653.3|2655.6|2654.8|2652.6|2651.8|329
1737078000000|2025-01-17 01:40:00|2654.6|2653.8|2655.1|2654.3|2656.1|2655.3|2653.6|2652.8|326
1737078300000|2025-01-17 01:45:00|2654.6|2653.8|2654.1|2653.3|2655.1|2654.3|2652.6|2651.8|291
1737078600000|2025-01-17 01:50:00|2653.6|2652.8|2651.1|2650.3|2654.1|2653.3|2651.1|2650.3|334
1737078900000|2025-01-17 01:55:00|2650.6|2649.8|2651.8|2651|2653.6|2652.8|2650.6|2649.8|563
1737079200000|2025-01-17 02:00:00|2652.1|2651.3|2657.6|2656.8|2657.6|2656.8|2651.6|2650.8|249
1737079500000|2025-01-17 02:05:00|2657.3|2656.5|2658.1|2657.3|2658.6|2657.8|2657.1|2656.3|266
1737079800000|2025-01-17 02:10:00|2657.6|2656.8|2659.6|2658.8|2660.6|2659.8|2657.1|2656.3|270
1737080100000|2025-01-17 02:15:00|2659.1|2658.3|2660.6|2659.8|2661.1|2660.3|2659.1|2658.3|200
1737080400000|2025-01-17 02:20:00|2661.1|2660.3|2665.1|2664.3|2665.1|2664.3|2661.1|2660.3|205
1737080700000|2025-01-17 02:25:00|2664.6|2663.8|2662.6|2661.8|2664.6|2663.8|2662.1|2661.3|300
1737081000000|2025-01-17 02:30:00|2662.8|2661.6|2661.8|2660.6|2663.3|2662.1|2661.3|2660.1|180
1737081300000|2025-01-17 02:35:00|2661.3|2660.1|2662.3|2661.1|2662.3|2661.1|2659.8|2658.6|207
1737081600000|2025-01-17 02:40:00|2661.8|2660.6|2662.3|2661.1|2662.8|2661.6|2661.8|2660.6|92
1737081900000|2025-01-17 02:45:00|2662|2660.8|2661.3|2660.1|2662.3|2661.1|2660.5|2659.3|70
1737082200000|2025-01-17 02:50:00|2660.8|2659.6|2660.8|2659.6|2661.5|2660.3|2660|2658.8|108
1737082500000|2025-01-17 02:55:00|2660.3|2659.1|2662.8|2661.6|2662.8|2661.6|2660.3|2659.1|70
1737082800000|2025-01-17 03:00:00|2662.3|2661.1|2660.8|2659.6|2662.8|2661.6|2660.8|2659.6|130
1737083100000|2025-01-17 03:05:00|2660.5|2659.3|2660.8|2659.6|2662|2660.8|2660.3|2659.1|97
1737083400000|2025-01-17 03:10:00|2660.5|2659.3|2660.3|2659.1|2661.3|2660.1|2659.8|2658.6|144
1737083700000|2025-01-17 03:15:00|2659.8|2658.6|2660.3|2659.1|2660.3|2659.1|2659.8|2658.6|119
1737084000000|2025-01-17 03:20:00|2660.8|2659.6|2660.3|2659.1|2661.3|2660.1|2660.3|2659.1|101
1737084300000|2025-01-17 03:25:00|2660.8|2659.6|2661.3|2660.1|2661.3|2660.1|2659.8|2658.6|108
1737084600000|2025-01-17 03:30:00|2661.1|2660.3|2667.1|2666.3|2667.6|2666.8|2661.1|2660.3|454
1737084900000|2025-01-17 03:35:00|2666.6|2665.8|2665.6|2664.8|2668.6|2667.8|2665.6|2664.8|321
1737085200000|2025-01-17 03:40:00|2666.1|2665.3|2668.1|2667.3|2668.1|2667.3|2665.1|2664.3|327
1737085500000|2025-01-17 03:45:00|2667.6|2666.8|2669.1|2668.3|2669.1|2668.3|2666.6|2665.8|246
1737085800000|2025-01-17 03:50:00|2669.6|2668.8|2671.6|2670.8|2671.6|2670.8|2669.1|2668.3|288
1737086100000|2025-01-17 03:55:00|2671.8|2671|2673.1|2672.3|2674.1|2673.3|2671.8|2671|398
1737086400000|2025-01-17 04:00:00|2672.8|2672|2673.1|2672.3|2674.6|2673.8|2672.1|2671.3|362
1737086700000|2025-01-17 04:05:00|2673.6|2672.8|2671.1|2670.3|2673.6|2672.8|2671.1|2670.3|259
1737087000000|2025-01-17 04:10:00|2670.6|2669.8|2671.8|2671|2672.1|2671.3|2670.1|2669.3|190
1737087300000|2025-01-17 04:15:00|2672.1|2671.3|2673.6|2672.8|2673.6|2672.8|2671.1|2670.3|344
1737087600000|2025-01-17 04:20:00|2673.8|2673|2676.1|2675.3|2676.6|2675.8|2673.8|2673|235
1737087900000|2025-01-17 04:25:00|2675.6|2674.8|2676.1|2675.3|2676.6|2675.8|2674.1|2673.3|224
1737088200000|2025-01-17 04:30:00|2675.6|2674.8|2674.6|2673.8|2676.6|2675.8|2674.1|2673.3|223
1737088500000|2025-01-17 04:35:00|2675.1|2674.3|2676.6|2675.8|2676.6|2675.8|2674.1|2673.3|222
1737088800000|2025-01-17 04:40:00|2676.1|2675.3|2675.6|2674.8|2676.6|2675.8|2675.1|2674.3|149
1737089100000|2025-01-17 04:45:00|2675.3|2674.5|2675.6|2674.8|2675.6|2674.8|2674.1|2673.3|168
1737089400000|2025-01-17 04:50:00|2676.1|2675.3|2676.1|2675.3|2676.1|2675.3|2675.1|2674.3|171
1737089700000|2025-01-17 04:55:00|2675.6|2674.8|2676.6|2675.8|2676.6|2675.8|2675.1|2674.3|135
1737090000000|2025-01-17 05:00:00|2676.8|2676|2678.1|2677.3|2678.8|2678|2676.6|2675.8|285
1737090300000|2025-01-17 05:05:00|2677.8|2677|2674.1|2673.3|2677.8|2677|2674.1|2673.3|330
1737090600000|2025-01-17 05:10:00|2673.6|2672.8|2675.6|2674.8|2675.6|2674.8|2673.6|2672.8|227
1737090900000|2025-01-17 05:15:00|2676.1|2675.3|2676.6|2675.8|2677.1|2676.3|2676.1|2675.3|203
1737091200000|2025-01-17 05:20:00|2676.1|2675.3|2679.1|2678.3|2680.1|2679.3|2676.1|2675.3|250
1737091500000|2025-01-17 05:25:00|2679.6|2678.8|2679.1|2678.3|2680.6|2679.8|2678.1|2677.3|269
1737091800000|2025-01-17 05:30:00|2678.6|2677.8|2679.8|2679|2680.8|2680|2678.6|2677.8|192
1737092100000|2025-01-17 05:35:00|2680.6|2679.8|2679.1|2678.3|2680.6|2679.8|2678.1|2677.3|266
1737092400000|2025-01-17 05:40:00|2678.6|2677.8|2679.1|2678.3|2679.1|2678.3|2677.1|2676.3|430
1737092700000|2025-01-17 05:45:00|2678.6|2677.8|2679.1|2678.3|2679.6|2678.8|2677.6|2676.8|340
1737093000000|2025-01-17 05:50:00|2678.6|2677.8|2679.1|2678.3|2679.6|2678.8|2677.6|2676.8|232
1737093300000|2025-01-17 05:55:00|2679.6|2678.8|2678.6|2677.8|2679.6|2678.8|2677.3|2676.5|353
1737093600000|2025-01-17 06:00:00|2678.1|2677.3|2678.6|2677.8|2678.6|2677.8|2677.6|2676.8|329
1737093900000|2025-01-17 06:05:00|2679.1|2678.3|2680.1|2679.3|2681.1|2680.3|2678.6|2677.8|334
1737094200000|2025-01-17 06:10:00|2679.6|2678.8|2678.6|2677.8|2679.6|2678.8|2677.6|2676.8|311
1737094500000|2025-01-17 06:15:00|2678.1|2677.3|2680.1|2679.3|2680.1|2679.3|2678.1|2677.3|256
1737094800000|2025-01-17 06:20:00|2680.6|2679.8|2681.6|2680.8|2683.1|2682.3|2680.6|2679.8|494
1737095100000|2025-01-17 06:25:00|2681.1|2680.3|2678.1|2677.3|2682.1|2681.3|2677.6|2676.8|1399
1737095400000|2025-01-17 06:30:00|2678.3|2677.5|2679.3|2678.5|2681.6|2680.8|2678.1|2677.3|2247
1737095700000|2025-01-17 06:35:00|2679.6|2678.8|2681.9|2679.9|2681.9|2680.8|2679.1|2678.3|641
1737096000000|2025-01-17 06:40:00|2681.8|2679.8|2683.5|2681.5|2683.5|2681.5|2680.3|2678.3|7
1737096300000|2025-01-17 06:45:00|2683.4|2681.4|2683.1|2681.1|2684|2682|2682.4|2680.4|1979
1737096600000|2025-01-17 06:50:00|2683|2681|2682.7|2680.7|2683.1|2681.1|2682.2|2680.2|0
1737096900000|2025-01-17 06:55:00|2682.8|2680.8|2683.8|2681.8|2684.1|2682.1|2682.8|2680.8|0
1737097200000|2025-01-17 07:00:00|2683.7|2681.7|2682.5|2680.5|2684.1|2682.1|2682.1|2680.1|0
1737097500000|2025-01-17 07:05:00|2682.4|2680.4|2682.3|2680.3|2682.9|2680.9|2682|2680|0
1737097800000|2025-01-17 07:10:00|2682.1|2680.1|2682|2680|2682.2|2680.2|2681.4|2679.4|0
1737098100000|2025-01-17 07:15:00|2681.9|2679.9|2681.7|2679.7|2682.2|2680.2|2681.4|2679.4|0
1737098400000|2025-01-17 07:20:00|2681.8|2679.8|2682.9|2680.9|2683.1|2681.1|2681.8|2679.8|0
1737098700000|2025-01-17 07:25:00|2683|2681|2682.9|2680.9|2683.4|2681.4|2682.4|2680.4|0
1737099000000|2025-01-17 07:30:00|2683|2681|2682.3|2680.3|2683.4|2681.4|2682.2|2680.2|0
1737099300000|2025-01-17 07:35:00|2682.4|2680.4|2682.5|2680.5|2682.6|2680.6|2681.7|2679.7|0
1737099600000|2025-01-17 07:40:00|2682.6|2680.6|2682.3|2680.3|2682.6|2680.6|2681.5|2679.5|0
1737099900000|2025-01-17 07:45:00|2682.1|2680.1|2683.2|2681.2|2683.2|2681.2|2682|2680|0
1737100200000|2025-01-17 07:50:00|2683.4|2681.4|2683.8|2681.8|2684|2682|2682.4|2680.4|0
1737100500000|2025-01-17 07:55:00|2683.9|2681.9|2683.6|2681.6|2684.1|2682.1|2682.7|2680.7|0
1737100800000|2025-01-17 08:00:00|2683.9|2681.9|2683.8|2682.6|2686.5|2685.3|2683.1|2681.1|422
1737101100000|2025-01-17 08:05:00|2683.5|2682.3|2681.3|2680.1|2684.3|2683.1|2680.8|2679.6|168
1737101400000|2025-01-17 08:10:00|2680.8|2679.6|2681.3|2680.1|2681.8|2680.6|2680.3|2679.1|163
1737101700000|2025-01-17 08:15:00|2680.8|2679.6|2681.8|2680.6|2682.3|2681.1|2680.8|2679.6|73
1737102000000|2025-01-17 08:20:00|2682|2680.8|2681.3|2680.1|2682.8|2681.6|2681.3|2680.1|84
1737102300000|2025-01-17 08:25:00|2681.5|2680.3|2683|2681.8|2683.8|2682.6|2681.3|2680.1|45
1737102600000|2025-01-17 08:30:00|2683.3|2682.1|2683.3|2682.1|2683.3|2682.1|2682.3|2681.1|85
1737102900000|2025-01-17 08:35:00|2683.5|2682.3|2685.3|2684.1|2685.3|2684.1|2683.3|2682.1|41
1737103200000|2025-01-17 08:40:00|2685.5|2684.3|2686.3|2685.1|2686.3|2685.1|2685.3|2684.1|77
1737103500000|2025-01-17 08:45:00|2685.8|2684.6|2685.8|2684.6|2686|2684.8|2685.3|2684.1|39
1737103800000|2025-01-17 08:50:00|2686.3|2685.1|2687.3|2686.1|2687.3|2686.1|2685.8|2684.6|57
1737104100000|2025-01-17 08:55:00|2687|2685.8|2686.8|2685.6|2687.8|2686.6|2686.3|2685.1|76
1737104400000|2025-01-17 09:00:00|2686.3|2685.1|2687.3|2686.1|2687.5|2686.3|2685|2683.8|124
1737104700000|2025-01-17 09:05:00|2687.5|2686.3|2686.3|2685.1|2687.5|2686.3|2685.8|2684.6|72
1737105000000|2025-01-17 09:10:00|2686|2684.8|2687.8|2686.6|2687.8|2686.6|2685.8|2684.6|59
1737105300000|2025-01-17 09:15:00|2687.3|2686.1|2688.5|2687.3|2689.3|2688.1|2687.3|2686.1|107
1737105600000|2025-01-17 09:20:00|2688.8|2687.6|2688.8|2687.6|2689.5|2688.3|2688.3|2687.1|65
1737105900000|2025-01-17 09:25:00|2689|2687.8|2688.8|2687.6|2689.8|2688.6|2688.8|2687.6|42
1737106200000|2025-01-17 09:30:00|2688.5|2687.3|2687.8|2686.6|2688.8|2687.6|2687.3|2686.1|73
1737106500000|2025-01-17 09:35:00|2687.3|2686.1|2686.8|2685.6|2687.3|2686.1|2686.5|2685.3|35
1737106800000|2025-01-17 09:40:00|2687|2685.8|2687.3|2686.1|2687.8|2686.6|2686.8|2685.6|77
1737107100000|2025-01-17 09:45:00|2687.8|2686.6|2687.8|2686.6|2688.3|2687.1|2687.3|2686.1|86
1737107400000|2025-01-17 09:50:00|2688|2686.8|2688.3|2687.1|2688.8|2687.6|2687.8|2686.6|118
1737107700000|2025-01-17 09:55:00|2688.5|2687.3|2689.3|2688.1|2689.3|2688.1|2688.3|2687.1|56
1737108000000|2025-01-17 10:00:00|2688.8|2687.6|2689.3|2688.1|2689.3|2688.1|2688.3|2687.1|55
1737108300000|2025-01-17 10:05:00|2689.8|2688.6|2689.8|2688.6|2690.3|2689.1|2689.8|2688.6|133
1737108600000|2025-01-17 10:10:00|2690.3|2689.1|2688.8|2687.6|2690.3|2689.1|2688.3|2687.1|51
1737108900000|2025-01-17 10:15:00|2688.3|2687.1|2688.8|2687.6|2688.8|2687.6|2687.8|2686.6|41
1737109200000|2025-01-17 10:20:00|2688.5|2687.3|2687.8|2686.6|2688.8|2687.6|2687.8|2686.6|39
1737109500000|2025-01-17 10:25:00|2688|2686.8|2687.8|2686.6|2689.3|2688.1|2687.8|2686.6|81
1737109800000|2025-01-17 10:30:00|2687.3|2686.1|2687.8|2686.6|2687.8|2686.6|2686.8|2685.6|46
1737110100000|2025-01-17 10:35:00|2687.5|2686.3|2686.8|2685.6|2687.8|2686.6|2686.8|2685.6|18
1737110400000|2025-01-17 10:40:00|2687|2685.8|2686.8|2685.6|2687.3|2686.1|2686.8|2685.6|34
1737110700000|2025-01-17 10:45:00|2687|2685.8|2686.8|2685.6|2687.3|2686.1|2686.8|2685.6|94
1737111000000|2025-01-17 10:50:00|2687|2685.8|2686.8|2685.6|2687|2685.8|2685.8|2684.6|64
1737111300000|2025-01-17 10:55:00|2687.3|2686.1|2687.8|2686.6|2688|2686.8|2687.3|2686.1|33
1737111600000|2025-01-17 11:00:00|2688.3|2687.1|2688.3|2687.1|2688.8|2687.6|2687.8|2686.6|41
1737111900000|2025-01-17 11:05:00|2688|2686.8|2687.8|2686.6|2688.5|2687.3|2687.8|2686.6|45
1737112200000|2025-01-17 11:10:00|2687.5|2686.3|2687.3|2686.1|2687.8|2686.6|2687.3|2686.1|24
1737112500000|2025-01-17 11:15:00|2687.8|2686.6|2688.8|2687.6|2688.8|2687.6|2687.8|2686.6|41
1737112800000|2025-01-17 11:20:00|2688.3|2687.1|2688.3|2687.1|2688.3|2687.1|2688|2686.8|34
1737113100000|2025-01-17 11:25:00|2687.8|2686.6|2687.8|2686.6|2688|2686.8|2687.8|2686.6|19
1737113400000|2025-01-17 11:30:00|2687.3|2686.1|2686.8|2685.6|2687.8|2686.6|2686.8|2685.6|31
1737113700000|2025-01-17 11:35:00|2687.3|2686.1|2687.3|2686.1|2687.3|2686.1|2687.3|2686.1|43
1737114000000|2025-01-17 11:40:00|||||||||15
1737114300000|2025-01-17 11:45:00|2687.5|2686.3|2689.5|2688.3|2689.8|2688.6|2687.3|2686.1|279
1737114600000|2025-01-17 11:50:00|2689.3|2688.1|2689.3|2688.1|2689.3|2688.1|2687.8|2686.6|87
1737114900000|2025-01-17 11:55:00|2689.5|2688.3|2688.8|2687.6|2689.8|2688.6|2688.8|2687.6|110
1737115200000|2025-01-17 12:00:00|2688.3|2687.1|2686.8|2685.6|2688.8|2687.6|2686.8|2685.6|101
1737115500000|2025-01-17 12:05:00|2687.3|2686.1|2687.3|2686.1|2688.3|2687.1|2686.8|2685.6|64
1737115800000|2025-01-17 12:10:00|2687.8|2686.6|2687.8|2686.6|2688.8|2687.6|2687.3|2686.1|106
1737116100000|2025-01-17 12:15:00|2688|2686.8|2687.8|2686.6|2688.3|2687.1|2687.3|2686.1|26
1737116400000|2025-01-17 12:20:00|2687.5|2686.3|2687.3|2686.1|2688.3|2687.1|2687.3|2686.1|49
1737116700000|2025-01-17 12:25:00|2686.8|2685.6|2686.8|2685.6|2686.8|2685.6|2686.8|2685.6|35
1737117000000|2025-01-17 12:30:00|2687.3|2686.1|2686.3|2685.1|2687.3|2686.1|2686.3|2685.1|30
1737117300000|2025-01-17 12:35:00|2686.5|2685.3|2686.8|2685.6|2686.8|2685.6|2686.3|2685.1|34
1737117600000|2025-01-17 12:40:00|2686.3|2685.1|2687.8|2686.6|2687.8|2686.6|2686|2684.8|65
1737117900000|2025-01-17 12:45:00|2687.3|2686.1|2686.8|2685.6|2687.3|2686.1|2686.8|2685.6|23
1737118200000|2025-01-17 12:50:00|2687.3|2686.1|2688.3|2687.1|2688.8|2687.6|2687.3|2686.1|74
1737118500000|2025-01-17 12:55:00|2688|2686.8|2689.3|2688.1|2689.3|2688.1|2687.8|2686.6|54
1737118800000|2025-01-17 13:00:00|2689|2687.8|2689.8|2688.6|2690.3|2689.1|2688.8|2687.6|41
1737119100000|2025-01-17 13:05:00|2689.3|2688.1|2689.3|2688.1|2689.5|2688.3|2689.3|2688.1|22
1737119400000|2025-01-17 13:10:00|2689.8|2688.6|2688.8|2687.6|2689.8|2688.6|2688.3|2687.1|68
1737119700000|2025-01-17 13:15:00|||||||||28
1737120000000|2025-01-17 13:20:00|2689.3|2688.1|2687.8|2686.6|2689.8|2688.6|2687.5|2686.3|156
1737120300000|2025-01-17 13:25:00|2688.3|2687.1|2687.8|2686.6|2688.3|2687.1|2687.3|2686.1|127
1737120600000|2025-01-17 13:30:00|2688.3|2687.1|2690.3|2689.1|2690.3|2689.1|2687.8|2686.6|105
1737120900000|2025-01-17 13:35:00|2689.8|2688.6|2688.3|2687.1|2690.3|2689.1|2687.8|2686.6|92
1737121200000|2025-01-17 13:40:00|2688|2686.8|2689.3|2688.1|2689.3|2688.1|2687.8|2686.6|64
1737121500000|2025-01-17 13:45:00|2688.8|2687.6|2688.3|2687.1|2689.3|2688.1|2688.3|2687.1|83
1737121800000|2025-01-17 13:50:00|2688.5|2687.3|2688.8|2687.6|2689.8|2688.6|2688.3|2687.1|92
1737122100000|2025-01-17 13:55:00|2689|2687.8|2689.3|2688.1|2689.3|2688.1|2688.3|2687.1|57
1737122400000|2025-01-17 14:00:00|2689.8|2688.6|2689.8|2688.6|2690.3|2689.1|2689.3|2688.1|155
1737122700000|2025-01-17 14:05:00|2690.3|2689.1|2689.3|2688.1|2690.3|2689.1|2688.8|2687.6|133
1737123000000|2025-01-17 14:10:00|2689.8|2688.6|2689.8|2688.6|2690.3|2689.1|2689.3|2688.1|121
1737123300000|2025-01-17 14:15:00|2690|2688.8|2689.8|2688.6|2690|2688.8|2689.3|2688.1|127
1737123600000|2025-01-17 14:20:00|2690.3|2689.1|2688.8|2687.6|2690.3|2689.1|2688.3|2687.1|97
1737123900000|2025-01-17 14:25:00|2689.3|2688.1|2692|2690.8|2692.8|2691.6|2689.3|2688.1|338
1737124200000|2025-01-17 14:30:00|2691.8|2690.6|2689.3|2688.1|2692.3|2691.1|2688.3|2687.1|268
1737124500000|2025-01-17 14:35:00|2688.8|2687.6|2692.8|2691.6|2693.3|2692.1|2688.8|2687.6|262
1737124800000|2025-01-17 14:40:00|2693|2691.8|2693.3|2692.1|2695.3|2694.1|2692|2690.8|187
1737125100000|2025-01-17 14:45:00|2693.5|2692.3|2695.3|2694.1|2695.3|2694.1|2693.5|2692.3|106
1737125400000|2025-01-17 14:50:00|2694.8|2693.6|2694.5|2693.3|2695.8|2694.6|2693.8|2692.6|100
1737125700000|2025-01-17 14:55:00|2694.8|2693.6|2695.8|2694.6|2697.5|2696.3|2694.3|2693.1|135
1737126000000|2025-01-17 15:00:00|2696.3|2695.1|2698.3|2697.1|2698.8|2697.6|2695.8|2694.6|132
1737126300000|2025-01-17 15:05:00|2698.8|2697.6|2695.8|2694.6|2699.8|2698.6|2695.8|2694.6|158
1737126600000|2025-01-17 15:10:00|2695.5|2694.3|2695.3|2694.1|2697.3|2696.1|2694.8|2693.6|139
1737126900000|2025-01-17 15:15:00|2695.5|2694.3|2695.8|2694.6|2697.3|2696.1|2695.3|2694.1|65
1737127200000|2025-01-17 15:20:00|2696.3|2695.1|2695.8|2694.6|2696.3|2695.1|2694.8|2693.6|161
1737127500000|2025-01-17 15:25:00|2695.3|2694.1|2697.3|2696.1|2697.3|2696.1|2694|2692.8|172
1737127800000|2025-01-17 15:30:00|2697.8|2696.6|2698.3|2697.1|2699|2697.8|2696.5|2695.3|134
1737128100000|2025-01-17 15:35:00|2697.8|2696.6|2700.3|2699.1|2700.3|2699.1|2697.8|2696.6|152
1737128400000|2025-01-17 15:40:00|2699.8|2698.6|2703.8|2702.6|2703.8|2702.6|2699.8|2698.6|445
1737128700000|2025-01-17 15:45:00|2703.5|2702.3|2704.8|2703.6|2704.8|2703.6|2703.5|2702.3|95
1737129000000|2025-01-17 15:50:00|2705.3|2704.1|2704.3|2703.1|2705.3|2704.1|2704.3|2703.1|125
1737129300000|2025-01-17 15:55:00|2703.8|2702.6|2703.8|2702.6|2704.3|2703.1|2703.3|2702.1|129
1737129600000|2025-01-17 16:00:00|2703.3|2702.1|2703.8|2702.6|2704.3|2703.1|2702.8|2701.6|84
1737129900000|2025-01-17 16:05:00|2703.3|2702.1|2704.3|2703.1|2704.3|2703.1|2703.3|2702.1|63
1737130200000|2025-01-17 16:10:00|2704|2702.8|2704.3|2703.1|2704.3|2703.1|2703.8|2702.6|68
1737130500000|2025-01-17 16:15:00|2704.8|2703.6|2703.8|2702.6|2704.8|2703.6|2703.8|2702.6|58
1737130800000|2025-01-17 16:20:00|2704|2702.8|2705.8|2704.6|2705.8|2704.6|2703.8|2702.6|116
1737131100000|2025-01-17 16:25:00|2706.3|2705.1|2707.3|2706.1|2707.3|2706.1|2705.8|2704.6|251
1737131400000|2025-01-17 16:30:00|2707.8|2706.6|2704.8|2703.6|2707.8|2706.6|2704.8|2703.6|85
1737131700000|2025-01-17 16:35:00|2705.3|2704.1|2705.3|2704.1|2705.3|2704.1|2704.3|2703.1|124
1737132000000|2025-01-17 16:40:00|2704.8|2703.6|2704.8|2703.6|2705.3|2704.1|2703.3|2702.1|100
1737132300000|2025-01-17 16:45:00|2705.3|2704.1|2705.3|2704.1|2705.8|2704.6|2704.8|2703.6|61
1737132600000|2025-01-17 16:50:00|2705.5|2704.3|2703.8|2702.6|2705.5|2704.3|2703.8|2702.6|53
1737132900000|2025-01-17 16:55:00|2704.3|2703.1|2703.3|2702.1|2704.3|2703.1|2702.8|2701.6|88
1737133200000|2025-01-17 17:00:00|2703|2701.8|2701.8|2700.6|2703|2701.8|2701.3|2700.1|36
1737133500000|2025-01-17 17:05:00|2702.3|2701.1|2702|2700.8|2702.8|2701.6|2701.8|2700.6|8
1737133800000|2025-01-17 17:10:00|2702.3|2701.1|2703.3|2702.1|2703.3|2702.1|2701.8|2700.6|3
1737134100000|2025-01-17 17:15:00|2702.8|2701.6|2703.5|2702.3|2703.8|2702.6|2702.5|2701.3|16
1737134400000|2025-01-17 17:20:00|2703.3|2702.1|2703.8|2702.6|2703.8|2702.6|2703.3|2702.1|19
1737134700000|2025-01-17 17:25:00|2704.3|2703.1|2704.3|2703.1|2704.3|2703.1|2703.8|2702.6|44
1737135000000|2025-01-17 17:30:00|2704.8|2703.6|2704|2702.8|2704.8|2703.6|2703.8|2702.6|13
1737135300000|2025-01-17 17:35:00|2703.8|2702.6|2702.8|2701.6|2704.3|2703.1|2702.8|2701.6|18
1737135600000|2025-01-17 17:40:00|2702.5|2701.3|2702|2700.8|2702.5|2701.3|2701.8|2700.6|15
1737135900000|2025-01-17 17:45:00|2702.3|2701.1|2702.3|2701.1|2702.8|2701.6|2701.8|2700.6|10
1737136200000|2025-01-17 17:50:00|2702.5|2701.3|2701.8|2700.6|2702.5|2701.3|2701.3|2700.1|14
1737136500000|2025-01-17 17:55:00|2701.5|2700.3|2700.3|2699.1|2701.8|2700.6|2700.3|2699.1|21
1737136800000|2025-01-17 18:00:00|2700.5|2699.3|2699.8|2698.6|2700.8|2699.6|2699.3|2698.1|19
1737137100000|2025-01-17 18:05:00|2700|2698.8|2699.8|2698.6|2700.8|2699.6|2699.3|2698.1|14
1737137400000|2025-01-17 18:10:00|2699.5|2698.3|2700.3|2699.1|2700.8|2699.6|2699.5|2698.3|11
1737137700000|2025-01-17 18:15:00|2700.5|2699.3|2699.8|2698.6|2700.8|2699.6|2699.8|2698.6|17
1737138000000|2025-01-17 18:20:00|2700.3|2699.1|2700.3|2699.1|2700.8|2699.6|2700|2698.8|9
1737138300000|2025-01-17 18:25:00|2700.5|2699.3|2699.8|2698.6|2700.8|2699.6|2699.8|2698.6|4
1737138600000|2025-01-17 18:30:00|2699.5|2698.3|2698.8|2697.6|2700.3|2699.1|2698.8|2697.6|6
1737138900000|2025-01-17 18:35:00|2699|2697.8|2699.8|2698.6|2700.3|2699.1|2698.8|2697.6|10
1737139200000|2025-01-17 18:40:00|2699.5|2698.3|2698.8|2697.6|2699.8|2698.6|2698.3|2697.1|16
1737139500000|2025-01-17 18:45:00|2699.3|2698.1|2699.3|2698.1|2699.8|2698.6|2699.3|2698.1|12
1737139800000|2025-01-17 18:50:00|2699|2697.8|2698.8|2697.6|2699.3|2698.1|2698.5|2697.3|19
1737140100000|2025-01-17 18:55:00|2699|2697.8|2699.3|2698.1|2699.3|2698.1|2698.3|2697.1|2
1737140400000|2025-01-17 19:00:00|2698.8|2697.6|2699.3|2698.1|2699.3|2698.1|2698.8|2697.6|2
1737140700000|2025-01-17 19:05:00|2699|2697.8|2699.3|2698.1|2699.3|2698.1|2698.8|2697.6|15
1737141000000|2025-01-17 19:10:00|2699|2697.8|2699.5|2698.3|2699.8|2698.6|2699|2697.8|9
1737141300000|2025-01-17 19:15:00|2699.3|2698.1|2698.3|2697.1|2699.8|2698.6|2698.3|2697.1|13
1737141600000|2025-01-17 19:20:00|2698.5|2697.3|2699.8|2698.6|2699.8|2698.6|2698.5|2697.3|7
1737141900000|2025-01-17 19:25:00|2699.5|2698.3|2699.8|2698.6|2699.8|2698.6|2699.3|2698.1|2
1737142200000|2025-01-17 19:30:00|2699.5|2698.3|2699.3|2698.1|2699.5|2698.3|2698.5|2697.3|3
1737142500000|2025-01-17 19:35:00|2699.5|2698.3|2699.3|2698.1|2699.8|2698.6|2699.3|2698.1|3
1737142800000|2025-01-17 19:40:00|2698.8|2697.6|2698.8|2697.6|2698.8|2697.6|2698.3|2697.1|21
1737143100000|2025-01-17 19:45:00|2699|2697.8|2698.3|2697.1|2699|2697.8|2697.8|2696.6|5
1737143400000|2025-01-17 19:50:00|2698|2696.8|2698.3|2697.1|2698.8|2697.6|2697.8|2696.6|3
1737143700000|2025-01-17 19:55:00|2698.5|2697.3|2698.3|2697.1|2698.8|2697.6|2698.3|2697.1|1
1737144000000|2025-01-17 20:00:00|2698|2696.8|2696.8|2695.6|2698.3|2697.1|2696.8|2695.6|8
1737144300000|2025-01-17 20:05:00|2696.5|2695.3|2697.8|2696.6|2697.8|2696.6|2696.3|2695.1|30
1737144600000|2025-01-17 20:10:00|2698.3|2697.1|2698.3|2697.1|2698.8|2697.6|2698.3|2697.1|16
1737144900000|2025-01-17 20:15:00|2698.5|2697.3|2698.8|2697.6|2698.8|2697.6|2698|2696.8|10
1737145200000|2025-01-17 20:20:00|2698.5|2697.3|2699.3|2698.1|2699.3|2698.1|2698.5|2697.3|30
1737145500000|2025-01-17 20:25:00|2698.8|2697.6|2699.8|2698.6|2699.8|2698.6|2698.8|2697.6|19
1737145800000|2025-01-17 20:30:00|2699.5|2698.3|2699.8|2698.6|2700.3|2699.1|2699.3|2698.1|35
1737146100000|2025-01-17 20:35:00|2699.5|2698.3|2700|2698.8|2700|2698.8|2699.3|2698.1|24
1737146400000|2025-01-17 20:40:00|2699.8|2698.6|2700.3|2699.1|2700.3|2699.1|2699|2697.8|14
1737146700000|2025-01-17 20:45:00|2700|2698.8|2700.3|2699.1|2700.3|2699.1|2699.3|2698.1|120
1737147000000|2025-01-17 20:50:00|2699.8|2698.6|2701.1|2699.1|2701.2|2699.6|2699.8|2698.6|147
1737147300000|2025-01-17 20:55:00|2701|2699|2699.1|2697.1|2701|2699|2697.5|2695.5|0
1737147600000|2025-01-17 21:00:00|2699.3|2697.3|2698.8|2696.8|2699.9|2697.9|2698.4|2696.4|3
1737147900000|2025-01-17 21:05:00|2699|2697|2699.3|2697.3|2699.7|2697.7|2698.6|2696.6|0
1737148200000|2025-01-17 21:10:00|2699.5|2697.5|2699.6|2697.6|2699.6|2697.6|2698.9|2696.9|0
1737148500000|2025-01-17 21:15:00|2699.5|2697.5|2699.3|2697.3|2699.6|2697.6|2699|2697|0
1737148800000|2025-01-17 21:20:00|2698.8|2696.8|2698.8|2696.8|2699.2|2697.2|2698.7|2696.7|0
1737149100000|2025-01-17 21:25:00|2698.6|2696.6|2698.5|2696.5|2699|2697|2698.4|2696.4|0
1737149400000|2025-01-17 21:30:00|2698.4|2696.4|2698.9|2696.9|2699|2697|2698.4|2696.4|0
1737149700000|2025-01-17 21:35:00|2698.6|2696.6|2698.4|2696.4|2698.6|2696.6|2698.3|2696.3|0
1737150000000|2025-01-17 21:40:00|2698.2|2696.2|2698.9|2696.9|2698.9|2696.9|2698.2|2696.2|0
1737150300000|2025-01-17 21:45:00|2698.8|2696.8|2699.3|2697.3|2699.4|2697.4|2698.5|2696.5|0
1737150600000|2025-01-17 21:50:00|2699.1|2697.1|2699.5|2697.5|2699.7|2697.7|2699.1|2697.1|0
1737150900000|2025-01-17 21:55:00|2699.4|2697.4|2699.4|2697.4|2699.9|2697.9|2698.9|2696.9|0
1737327600000|2025-01-19 23:00:00|2704.9|2702.9|2702.5|2700.5|2704.9|2702.9|2702.3|2700.3|0
1737327900000|2025-01-19 23:05:00|2702.4|2700.4|2701.3|2699.3|2702.5|2700.5|2700|2698|0
1737328200000|2025-01-19 23:10:00|2700.8|2698.8|2700.5|2698.5|2700.9|2698.9|2699.4|2697.4|0
1737328500000|2025-01-19 23:15:00|2700.7|2698.7|2700.8|2698.8|2701.6|2699.6|2700.2|2698.2|0
1737328800000|2025-01-19 23:20:00|2700.9|2698.9|2701.1|2699.1|2701.8|2699.8|2699.8|2697.8|0
1737329100000|2025-01-19 23:25:00|2701|2699|2700|2698|2701.1|2699.1|2699.7|2697.7|0
1737329400000|2025-01-19 23:30:00|2700.3|2698.3|2700.7|2698.7|2701.5|2699.5|2699.6|2697.6|0
1737329700000|2025-01-19 23:35:00|2700.8|2698.8|2700.1|2698.1|2701.4|2699.4|2700.1|2698.1|0
1737330000000|2025-01-19 23:40:00|2700.2|2698.2|2701.6|2699.6|2701.7|2699.7|2700.1|2698.1|0
1737330300000|2025-01-19 23:45:00|2701.5|2699.5|2697|2695.8|2701.5|2699.5|2696|2694.8|956
1737330600000|2025-01-19 23:50:00|2697.3|2696.1|2698.3|2697.1|2698.8|2697.6|2696.8|2695.6|385
1737330900000|2025-01-19 23:55:00|2697.8|2696.6|2696.3|2695.1|2698.3|2697.1|2693.8|2692.6|575
1737331200000|2025-01-20 00:00:00|2696.1|2695.3|2707.1|2706.3|2707.1|2706.3|2696.1|2695.3|1631
1737331500000|2025-01-20 00:05:00|2708.1|2707.3|2708.1|2707.3|2710.1|2709.3|2707.1|2706.3|1311
1737331800000|2025-01-20 00:10:00|2707.6|2706.8|2710.1|2709.3|2711.1|2710.3|2707.6|2706.8|676
1737332100000|2025-01-20 00:15:00|2710.6|2709.8|2705.1|2704.3|2711.1|2710.3|2704.6|2703.8|661
1737332400000|2025-01-20 00:20:00|2704.6|2703.8|2706.1|2705.3|2708.6|2707.8|2704.1|2703.3|363
1737332700000|2025-01-20 00:25:00|2705.6|2704.8|2707.6|2706.8|2707.6|2706.8|2704.1|2703.3|402
1737333000000|2025-01-20 00:30:00|2707.8|2707|2708.6|2707.8|2709.1|2708.3|2706.6|2705.8|368
1737333300000|2025-01-20 00:35:00|2709.1|2708.3|2708.6|2707.8|2709.1|2708.3|2707.3|2706.5|294
1737333600000|2025-01-20 00:40:00|2709.1|2708.3|2709.1|2708.3|2709.6|2708.8|2707.3|2706.5|271
1737333900000|2025-01-20 00:45:00|2709.6|2708.8|2709.6|2708.8|2710.6|2709.8|2708.8|2708|359
1737334200000|2025-01-20 00:50:00|2709.3|2708.5|2713.8|2713|2713.8|2713|2708.6|2707.8|322
1737334500000|2025-01-20 00:55:00|2713.6|2712.8|2714.1|2713.3|2717.3|2716.5|2713.1|2712.3|821
1737334800000|2025-01-20 01:00:00|2714.3|2713.5|2716.6|2715.8|2716.6|2715.8|2713.6|2712.8|605
1737335100000|2025-01-20 01:05:00|2716.8|2716|2717.1|2716.3|2718.6|2717.8|2716.1|2715.3|455
1737335400000|2025-01-20 01:10:00|2717.6|2716.8|2715.6|2714.8|2718.6|2717.8|2715.1|2714.3|394
1737335700000|2025-01-20 01:15:00|2715.3|2714.5|2715.8|2715|2717.1|2716.3|2715.1|2714.3|277
1737336000000|2025-01-20 01:20:00|2715.6|2714.8|2716.1|2715.3|2717.1|2716.3|2715.1|2714.3|186
1737336300000|2025-01-20 01:25:00|2716.6|2715.8|2716.1|2715.3|2717.6|2716.8|2715.1|2714.3|239
1737336600000|2025-01-20 01:30:00|2716.6|2715.8|2717.6|2716.8|2718.3|2717.5|2715.1|2714.3|266
1737336900000|2025-01-20 01:35:00|2717.3|2716.5|2720.6|2719.8|2721.1|2720.3|2717.1|2716.3|464
1737337200000|2025-01-20 01:40:00|2720.1|2719.3|2720.6|2719.8|2721.6|2720.8|2720.1|2719.3|422
1737337500000|2025-01-20 01:45:00|2720.1|2719.3|2722.1|2721.3|2722.3|2721.5|2720.1|2719.3|223
1737337800000|2025-01-20 01:50:00|2722.3|2721.5|2721.1|2720.3|2722.6|2721.8|2720.1|2719.3|385
1737338100000|2025-01-20 01:55:00|2720.6|2719.8|2721.8|2721|2722.6|2721.8|2720.1|2719.3|283
1737338400000|2025-01-20 02:00:00|2721.6|2720.8|2720.1|2719.3|2722.6|2721.8|2720.1|2719.3|267
1737338700000|2025-01-20 02:05:00|2719.6|2718.8|2716.1|2715.3|2720.1|2719.3|2716.1|2715.3|258
1737339000000|2025-01-20 02:10:00|2716.3|2715.5|2714.6|2713.8|2716.6|2715.8|2714.1|2713.3|386
1737339300000|2025-01-20 02:15:00|2714.3|2713.5|2715.1|2714.3|2715.1|2714.3|2713.6|2712.8|252
1737339600000|2025-01-20 02:20:00|2714.6|2713.8|2716.1|2715.3|2716.1|2715.3|2714.6|2713.8|233
1737339900000|2025-01-20 02:25:00|2716.6|2715.8|2717.1|2716.3|2717.6|2716.8|2715.1|2714.3|232
1737340200000|2025-01-20 02:30:00|2717.3|2716.1|2718.3|2717.1|2718.5|2717.3|2716.8|2715.6|141
1737340500000|2025-01-20 02:35:00|2718.8|2717.6|2718.8|2717.6|2718.8|2717.6|2717.8|2716.6|144
1737340800000|2025-01-20 02:40:00|2718.5|2717.3|2717.3|2716.1|2718.5|2717.3|2716.3|2715.1|95
1737341100000|2025-01-20 02:45:00|2716.8|2715.6|2716.3|2715.1|2717|2715.8|2716.3|2715.1|131
1737341400000|2025-01-20 02:50:00|2716.5|2715.3|2717.8|2716.6|2717.8|2716.6|2716.3|2715.1|235
1737341700000|2025-01-20 02:55:00|2717.3|2716.1|2717.8|2716.6|2718.3|2717.1|2717.3|2716.1|129
1737342000000|2025-01-20 03:00:00|2717.3|2716.1|2715.8|2714.6|2717.8|2716.6|2715.8|2714.6|179
1737342300000|2025-01-20 03:05:00|2716.3|2715.1|2716.3|2715.1|2716.8|2715.6|2715.3|2714.1|198
1737342600000|2025-01-20 03:10:00|2715.8|2714.6|2717.3|2716.1|2717.3|2716.1|2715.8|2714.6|160
1737342900000|2025-01-20 03:15:00|2717.8|2716.6|2715.3|2714.1|2717.8|2716.6|2714.8|2713.6|374
1737343200000|2025-01-20 03:20:00|2715.8|2714.6|2715.8|2714.6|2716.8|2715.6|2714.8|2713.6|237
1737343500000|2025-01-20 03:25:00|2715.5|2714.3|2714.8|2713.6|2715.8|2714.6|2713.5|2712.3|419
1737343800000|2025-01-20 03:30:00|2714.6|2713.8|2708.6|2707.8|2714.6|2713.8|2708.6|2707.8|1126
1737344100000|2025-01-20 03:35:00|2708.8|2708|2708.6|2707.8|2708.8|2708|2706.1|2705.3|369
1737344400000|2025-01-20 03:40:00|2708.3|2707.5|2708.1|2707.3|2710.6|2709.8|2707.6|2706.8|383
1737344700000|2025-01-20 03:45:00|2708.6|2707.8|2707.6|2706.8|2710.6|2709.8|2707.6|2706.8|237
1737345000000|2025-01-20 03:50:00|2708.1|2707.3|2709.6|2708.8|2709.6|2708.8|2707.1|2706.3|183
1737345300000|2025-01-20 03:55:00|2709.8|2709|2711.6|2710.8|2712.1|2711.3|2708.6|2707.8|223
1737345600000|2025-01-20 04:00:00|2712.1|2711.3|2712.6|2711.8|2713.1|2712.3|2711.1|2710.3|225
1737345900000|2025-01-20 04:05:00|2712.1|2711.3|2712.1|2711.3|2712.6|2711.8|2711.6|2710.8|196
1737346200000|2025-01-20 04:10:00|2711.8|2711|2710.1|2709.3|2712.6|2711.8|2710.1|2709.3|164
1737346500000|2025-01-20 04:15:00|2710.6|2709.8|2710.6|2709.8|2711.8|2711|2710.6|2709.8|193
1737346800000|2025-01-20 04:20:00|2711.1|2710.3|2710.6|2709.8|2712.1|2711.3|2710.1|2709.3|245
1737347100000|2025-01-20 04:25:00|2710.8|2710|2711.1|2710.3|2711.6|2710.8|2710.1|2709.3|148
1737347400000|2025-01-20 04:30:00|2711.3|2710.5|2710.6|2709.8|2712.1|2711.3|2710.1|2709.3|174
1737347700000|2025-01-20 04:35:00|2710.8|2710|2711.6|2710.8|2712.1|2711.3|2710.6|2709.8|157
1737348000000|2025-01-20 04:40:00|2711.3|2710.5|2711.1|2710.3|2711.6|2710.8|2710.6|2709.8|140
1737348300000|2025-01-20 04:45:00|2710.6|2709.8|2711.6|2710.8|2712.1|2711.3|2710.6|2709.8|201
1737348600000|2025-01-20 04:50:00|2711.3|2710.5|2710.8|2710|2712.1|2711.3|2710.6|2709.8|155
1737348900000|2025-01-20 04:55:00|2711.1|2710.3|2711.3|2710.5|2711.6|2710.8|2710.1|2709.3|129
1737349200000|2025-01-20 05:00:00|2711.6|2710.8|2710.1|2709.3|2711.8|2711|2710.1|2709.3|147
1737349500000|2025-01-20 05:05:00|2710.3|2709.5|2711.6|2710.8|2711.8|2711|2710.3|2709.5|112
1737349800000|2025-01-20 05:10:00|2711.1|2710.3|2713.1|2712.3|2713.6|2712.8|2711.1|2710.3|124
1737350100000|2025-01-20 05:15:00|2712.8|2712|2712.3|2711.5|2713.1|2712.3|2711.6|2710.8|142
1737350400000|2025-01-20 05:20:00|2712.1|2711.3|2710.6|2709.8|2712.1|2711.3|2710.1|2709.3|167
1737350700000|2025-01-20 05:25:00|2710.8|2710|2712.1|2711.3|2712.1|2711.3|2710.6|2709.8|155
1737351000000|2025-01-20 05:30:00|2711.6|2710.8|2712.3|2711.5|2712.3|2711.5|2710.6|2709.8|154
1737351300000|2025-01-20 05:35:00|2712.6|2711.8|2712.1|2711.3|2713.1|2712.3|2712.1|2711.3|114
1737351600000|2025-01-20 05:40:00|2711.6|2710.8|2712.1|2711.3|2712.3|2711.5|2711.1|2710.3|169
1737351900000|2025-01-20 05:45:00|2712.6|2711.8|2711.6|2710.8|2712.6|2711.8|2711.1|2710.3|188
1737352200000|2025-01-20 05:50:00|2711.8|2711|2712.6|2711.8|2712.6|2711.8|2711.6|2710.8|141
1737352500000|2025-01-20 05:55:00|2712.8|2712|2716.6|2715.8|2717.1|2716.3|2712.6|2711.8|402
1737352800000|2025-01-20 06:00:00|2716.1|2715.3|2714.1|2713.3|2716.1|2715.3|2713.6|2712.8|230
1737353100000|2025-01-20 06:05:00|2713.6|2712.8|2710.6|2709.8|2713.6|2712.8|2709.6|2708.8|358
1737353400000|2025-01-20 06:10:00|2710.8|2710|2713.1|2712.3|2713.1|2712.3|2710.6|2709.8|191
1737353700000|2025-01-20 06:15:00|2712.8|2712|2712.6|2711.8|2713.3|2712.5|2711.6|2710.8|132
1737354000000|2025-01-20 06:20:00|2712.1|2711.3|2712.1|2711.3|2712.6|2711.8|2711.1|2710.3|238
1737354300000|2025-01-20 06:25:00|2711.6|2710.8|2711.1|2710.3|2713.1|2712.3|2711.1|2710.3|839
1737354600000|2025-01-20 06:30:00|2711.6|2710.8|2711.6|2710.8|2714.3|2713.5|2711.1|2710.3|1065
1737354900000|2025-01-20 06:35:00|2712.1|2711.3|2716|2714|2716.1|2715.3|2712.1|2711.3|520
1737355200000|2025-01-20 06:40:00|2715.9|2713.9|2714.7|2712.7|2716|2714|2714.7|2712.7|3
1737355500000|2025-01-20 06:45:00|2714.8|2712.8|2714.6|2712.6|2715|2713|2714.2|2712.2|253
1737355800000|2025-01-20 06:50:00|2714.5|2712.5|2714.8|2712.8|2715.5|2713.5|2714.5|2712.5|0
1737356100000|2025-01-20 06:55:00|2715|2713|2714.6|2712.6|2716|2714|2714.4|2712.4|0
1737356400000|2025-01-20 07:00:00|2714.9|2712.9|2715|2713|2715.2|2713.2|2714.4|2712.4|0
1737356700000|2025-01-20 07:05:00|2714.9|2712.9|2715.7|2713.7|2715.8|2713.8|2714.7|2712.7|0
1737357000000|2025-01-20 07:10:00|2715.8|2713.8|2715.9|2713.9|2716.1|2714.1|2715|2713|0
1737357300000|2025-01-20 07:15:00|2715.8|2713.8|2715|2713|2716|2714|2714.9|2712.9|0
1737357600000|2025-01-20 07:20:00|2714.9|2712.9|2714.5|2712.5|2715|2713|2714.4|2712.4|0
1737357900000|2025-01-20 07:25:00|2714.8|2712.8|2715.2|2713.2|2715.7|2713.7|2714.8|2712.8|0
1737358200000|2025-01-20 07:30:00|2715.5|2713.5|2714.8|2712.8|2716|2714|2714.7|2712.7|0
1737358500000|2025-01-20 07:35:00|2714.7|2712.7|2715.2|2713.2|2715.5|2713.5|2714.7|2712.7|0
1737358800000|2025-01-20 07:40:00|2715.1|2713.1|2714.9|2712.9|2715.4|2713.4|2714.6|2712.6|0
1737359100000|2025-01-20 07:45:00|2714.7|2712.7|2715.1|2713.1|2715.6|2713.6|2714.2|2712.2|0
1737359400000|2025-01-20 07:50:00|2715.2|2713.2|2715.1|2713.1|2715.7|2713.7|2715|2713|0
1737359700000|2025-01-20 07:55:00|2715|2713|2715|2713|2715.4|2713.4|2714.8|2712.8|0
1737360000000|2025-01-20 08:00:00|2714.8|2712.8|2713.3|2712.1|2715.1|2713.1|2711.3|2710.1|280
1737360300000|2025-01-20 08:05:00|2713.5|2712.3|2714.8|2713.6|2714.8|2713.6|2713.5|2712.3|190
1737360600000|2025-01-20 08:10:00|2714.3|2713.1|2715.8|2714.6|2715.8|2714.6|2713.8|2712.6|135
1737360900000|2025-01-20 08:15:00|2715.5|2714.3|2716.3|2715.1|2716.3|2715.1|2714.3|2713.1|105
1737361200000|2025-01-20 08:20:00|2716.8|2715.6|2715.8|2714.6|2716.8|2715.6|2715.3|2714.1|126
1737361500000|2025-01-20 08:25:00|2716|2714.8|2713.3|2712.1|2716|2714.8|2712.5|2711.3|149
1737361800000|2025-01-20 08:30:00|2713.8|2712.6|2713.8|2712.6|2714.3|2713.1|2713.3|2712.1|59
1737362100000|2025-01-20 08:35:00|2714|2712.8|2713.5|2712.3|2714.3|2713.1|2713.5|2712.3|73
1737362400000|2025-01-20 08:40:00|2713.8|2712.6|2711.8|2710.6|2713.8|2712.6|2710.8|2709.6|82
1737362700000|2025-01-20 08:45:00|2711.5|2710.3|2712.3|2711.1|2712.3|2711.1|2711.3|2710.1|25
1737363000000|2025-01-20 08:50:00|2711.8|2710.6|2711.3|2710.1|2712.3|2711.1|2711.3|2710.1|102
1737363300000|2025-01-20 08:55:00|2711.5|2710.3|2711.8|2710.6|2712.5|2711.3|2710.8|2709.6|86
1737363600000|2025-01-20 09:00:00|2711.5|2710.3|2711.8|2710.6|2712.8|2711.6|2710.8|2709.6|120
1737363900000|2025-01-20 09:05:00|2712|2710.8|2712.8|2711.6|2713.3|2712.1|2712|2710.8|31
1737364200000|2025-01-20 09:10:00|2712.5|2711.3|2713.3|2712.1|2714.3|2713.1|2712.3|2711.1|60
1737364500000|2025-01-20 09:15:00|2713.8|2712.6|2714.3|2713.1|2714.3|2713.1|2713.8|2712.6|54
1737364800000|2025-01-20 09:20:00|2714|2712.8|2713.8|2712.6|2714.8|2713.6|2713.3|2712.1|44
1737365100000|2025-01-20 09:25:00|2713.5|2712.3|2712.3|2711.1|2713.5|2712.3|2711.8|2710.6|56
1737365400000|2025-01-20 09:30:00|2712.8|2711.6|2712.3|2711.1|2713.3|2712.1|2711.8|2710.6|48
1737365700000|2025-01-20 09:35:00|2712|2710.8|2711.8|2710.6|2712.3|2711.1|2711.3|2710.1|68
1737366000000|2025-01-20 09:40:00|2711.5|2710.3|2711.3|2710.1|2712.3|2711.1|2711.3|2710.1|45
1737366300000|2025-01-20 09:45:00|2711.8|2710.6|2710.5|2709.3|2712.3|2711.1|2710.3|2709.1|43
1737366600000|2025-01-20 09:50:00|2710.3|2709.1|2710.3|2709.1|2710.3|2709.1|2709.8|2708.6|42
1737366900000|2025-01-20 09:55:00|2710.8|2709.6|2710.3|2709.1|2710.8|2709.6|2709.8|2708.6|40
1737367200000|2025-01-20 10:00:00|2710|2708.8|2709.8|2708.6|2710.8|2709.6|2709.8|2708.6|34
1737367500000|2025-01-20 10:05:00|2710|2708.8|2708.5|2707.3|2710|2708.8|2708.5|2707.3|81
1737367800000|2025-01-20 10:10:00|2708.3|2707.1|2708.8|2707.6|2709.3|2708.1|2708.3|2707.1|45
1737368100000|2025-01-20 10:15:00|2709|2707.8|2708.3|2707.1|2710.3|2709.1|2708.3|2707.1|72
1737368400000|2025-01-20 10:20:00|2708.5|2707.3|2709.8|2708.6|2709.8|2708.6|2708.5|2707.3|47
1737368700000|2025-01-20 10:25:00|2709.5|2708.3|2709.8|2708.6|2710.3|2709.1|2709.3|2708.1|33
1737369000000|2025-01-20 10:30:00|2710.3|2709.1|2709.3|2708.1|2710.3|2709.1|2709.3|2708.1|44
1737369300000|2025-01-20 10:35:00|2709.8|2708.6|2709.5|2708.3|2709.8|2708.6|2709.5|2708.3|33
1737369600000|2025-01-20 10:40:00|2710.3|2709.1|2709.8|2708.6|2710.3|2709.1|2709.3|2708.1|48
1737369900000|2025-01-20 10:45:00|2710.3|2709.1|2710.8|2709.6|2711.3|2710.1|2710.3|2709.1|35
1737370200000|2025-01-20 10:50:00|2710.5|2709.3|2710.3|2709.1|2710.8|2709.6|2709.8|2708.6|47
1737370500000|2025-01-20 10:55:00|2710|2708.8|2709.8|2708.6|2710.3|2709.1|2709.5|2708.3|29
1737370800000|2025-01-20 11:00:00|2709.3|2708.1|2710.8|2709.6|2710.8|2709.6|2709.3|2708.1|34
1737371100000|2025-01-20 11:05:00|2710.3|2709.1|2710.3|2709.1|2711.3|2710.1|2710.3|2709.1|68
1737371400000|2025-01-20 11:10:00|2710|2708.8|2710|2708.8|2710.8|2709.6|2709.8|2708.6|42
1737371700000|2025-01-20 11:15:00|2709.8|2708.6|2709.3|2708.1|2709.8|2708.6|2709.3|2708.1|30
1737372000000|2025-01-20 11:20:00|2709|2707.8|2708.3|2707.1|2709.3|2708.1|2708.3|2707.1|51
1737372300000|2025-01-20 11:25:00|2708.8|2707.6|2708.3|2707.1|2708.8|2707.6|2708|2706.8|53
1737372600000|2025-01-20 11:30:00|2708.5|2707.3|2708.5|2707.3|2708.8|2707.6|2708.3|2707.1|43
1737372900000|2025-01-20 11:35:00|2708.3|2707.1|2708.8|2707.6|2708.8|2707.6|2707.8|2706.6|47
1737373200000|2025-01-20 11:40:00|2708.5|2707.3|2708.8|2707.6|2708.8|2707.6|2707.8|2706.6|128
1737373500000|2025-01-20 11:45:00|2709.3|2708.1|2708.3|2707.1|2709.8|2708.6|2708.3|2707.1|89
1737373800000|2025-01-20 11:50:00|2708|2706.8|2708.3|2707.1|2708.3|2707.1|2707.8|2706.6|33
1737374100000|2025-01-20 11:55:00|2708|2706.8|2707.3|2706.1|2708.8|2707.6|2707.3|2706.1|81
1737374400000|2025-01-20 12:00:00|2707|2705.8|2705.8|2704.6|2707.3|2706.1|2705.8|2704.6|71
1737374700000|2025-01-20 12:05:00|2706.3|2705.1|2705.8|2704.6|2706.8|2705.6|2705.8|2704.6|45
1737375000000|2025-01-20 12:10:00|2705.3|2704.1|2705.3|2704.1|2705.3|2704.1|2704.8|2703.6|60
1737375300000|2025-01-20 12:15:00|2705|2703.8|2704.8|2703.6|2705.8|2704.6|2704.3|2703.1|102
1737375600000|2025-01-20 12:20:00|2704.3|2703.1|2704.3|2703.1|2705|2703.8|2703.8|2702.6|97
1737375900000|2025-01-20 12:25:00|2704|2702.8|2704.8|2703.6|2704.8|2703.6|2703.5|2702.3|45
1737376200000|2025-01-20 12:30:00|2705.3|2704.1|2704.3|2703.1|2706|2704.8|2704.3|2703.1|29
1737376500000|2025-01-20 12:35:00|2704.5|2703.3|2705.3|2704.1|2705.8|2704.6|2704.3|2703.1|83
1737376800000|2025-01-20 12:40:00|2705.5|2704.3|2705|2703.8|2705.8|2704.6|2704.8|2703.6|44
1737377100000|2025-01-20 12:45:00|2705.3|2704.1|2705.3|2704.1|2706|2704.8|2705|2703.8|13
1737377400000|2025-01-20 12:50:00|2705.8|2704.6|2705.3|2704.1|2705.8|2704.6|2704.8|2703.6|30
1737377700000|2025-01-20 12:55:00|2704.8|2703.6|2704.5|2703.3|2704.8|2703.6|2704.3|2703.1|43
1737378000000|2025-01-20 13:00:00|2704.8|2703.6|2703.8|2702.6|2704.8|2703.6|2703.3|2702.1|48
1737378300000|2025-01-20 13:05:00|2703.3|2702.1|2703.8|2702.6|2704.3|2703.1|2703.3|2702.1|63
1737378600000|2025-01-20 13:10:00|2704.3|2703.1|2704.3|2703.1|2704.3|2703.1|2703.8|2702.6|20
1737378900000|2025-01-20 13:15:00|2704.5|2703.3|2704.3|2703.1|2704.8|2703.6|2704.3|2703.1|20
1737379200000|2025-01-20 13:20:00|2703.8|2702.6|2705.3|2704.1|2705.3|2704.1|2703.8|2702.6|72
1737379500000|2025-01-20 13:25:00|2705.5|2704.3|2703.8|2702.6|2705.5|2704.3|2703.8|2702.6|49
1737379800000|2025-01-20 13:30:00|2702.8|2701.6|2713.3|2712.1|2713.8|2712.6|2702.8|2701.6|593
1737380100000|2025-01-20 13:35:00|2713|2711.8|2710.8|2709.6|2713.3|2712.1|2709.8|2708.6|72
1737380400000|2025-01-20 13:40:00|2711|2709.8|2711.3|2710.1|2711.8|2710.6|2709|2707.8|61
1737380700000|2025-01-20 13:45:00|2711|2709.8|2712.3|2711.1|2713.8|2712.6|2710.5|2709.3|114
1737381000000|2025-01-20 13:50:00|2712.8|2711.6|2714.8|2713.6|2714.8|2713.6|2712.3|2711.1|113
1737381300000|2025-01-20 13:55:00|2714.3|2713.1|2715.3|2714.1|2716.3|2715.1|2714.3|2713.1|77
1737381600000|2025-01-20 14:00:00|2715.8|2714.6|2714.8|2713.6|2716.3|2715.1|2714.3|2713.1|46
1737381900000|2025-01-20 14:05:00|2714.3|2713.1|2715.3|2714.1|2715.8|2714.6|2713.3|2712.1|92
1737382200000|2025-01-20 14:10:00|2715.8|2714.6|2713.3|2712.1|2715.8|2714.6|2713.3|2712.1|101
1737382500000|2025-01-20 14:15:00|2713.8|2712.6|2714.3|2713.1|2715.3|2714.1|2713.3|2712.1|99
1737382800000|2025-01-20 14:20:00|2714|2712.8|2715.3|2714.1|2716.3|2715.1|2714|2712.8|61
1737383100000|2025-01-20 14:25:00|2715.8|2714.6|2716.3|2715.1|2716.5|2715.3|2714.8|2713.6|92
1737383400000|2025-01-20 14:30:00|2715.8|2714.6|2716.3|2715.1|2717.3|2716.1|2715.3|2714.1|98
1737383700000|2025-01-20 14:35:00|2716.8|2715.6|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|71
1737384000000|2025-01-20 14:40:00|2717|2715.8|2720.3|2719.1|2720.8|2719.6|2716.8|2715.6|73
1737384300000|2025-01-20 14:45:00|2720.8|2719.6|2720.3|2719.1|2721.8|2720.6|2719.3|2718.1|125
1737384600000|2025-01-20 14:50:00|2720.5|2719.3|2722.8|2721.6|2723|2721.8|2719.8|2718.6|351
1737384900000|2025-01-20 14:55:00|2722.5|2721.3|2721|2719.8|2722.5|2721.3|2720.3|2719.1|66
1737385200000|2025-01-20 15:00:00|2720.8|2719.6|2721.3|2720.1|2721.8|2720.6|2720.3|2719.1|100
1737385500000|2025-01-20 15:05:00|2721.8|2720.6|2722|2720.8|2722.8|2721.6|2721.8|2720.6|27
1737385800000|2025-01-20 15:10:00|2722.3|2721.1|2721.8|2720.6|2722.8|2721.6|2721.8|2720.6|25
1737386100000|2025-01-20 15:15:00|2722|2720.8|2721.3|2720.1|2722.3|2721.1|2720.8|2719.6|19
1737386400000|2025-01-20 15:20:00|2721|2719.8|2718.8|2717.6|2721.3|2720.1|2717.8|2716.6|81
1737386700000|2025-01-20 15:25:00|2718.3|2717.1|2718.3|2717.1|2719.3|2718.1|2717.8|2716.6|24
1737387000000|2025-01-20 15:30:00|2717.8|2716.6|2717.8|2716.6|2718.3|2717.1|2716.8|2715.6|25
1737387300000|2025-01-20 15:35:00|2717.5|2716.3|2717.8|2716.6|2719.3|2718.1|2717.3|2716.1|40
1737387600000|2025-01-20 15:40:00|2717.3|2716.1|2716.3|2715.1|2717.5|2716.3|2715.5|2714.3|48
1737387900000|2025-01-20 15:45:00|2716.5|2715.3|2717.3|2716.1|2718|2716.8|2715.8|2714.6|53
1737388200000|2025-01-20 15:50:00|2717.5|2716.3|2716.8|2715.6|2718.5|2717.3|2716.8|2715.6|30
1737388500000|2025-01-20 15:55:00|2716.5|2715.3|2717.8|2716.6|2717.8|2716.6|2716.3|2715.1|27
1737388800000|2025-01-20 16:00:00|2718.3|2717.1|2719.8|2718.6|2720|2718.8|2717.3|2716.1|121
1737389100000|2025-01-20 16:05:00|2720|2718.8|2718.8|2717.6|2720|2718.8|2718.8|2717.6|4
1737389400000|2025-01-20 16:10:00|2718.5|2717.3|2718.3|2717.1|2718.8|2717.6|2716.8|2715.6|37
1737389700000|2025-01-20 16:15:00|2717.8|2716.6|2717.8|2716.6|2718.8|2717.6|2717.8|2716.6|16
1737390000000|2025-01-20 16:20:00|2718.3|2717.1|2718.3|2717.1|2718.8|2717.6|2718|2716.8|8
1737390300000|2025-01-20 16:25:00|2718.8|2717.6|2718.8|2717.6|2718.8|2717.6|2717.8|2716.6|18
1737390600000|2025-01-20 16:30:00|2718.5|2717.3|2718.3|2717.1|2718.8|2717.6|2718.3|2717.1|19
1737390900000|2025-01-20 16:35:00|2718|2716.8|2717.5|2716.3|2718.3|2717.1|2717.3|2716.1|33
1737391200000|2025-01-20 16:40:00|2717.3|2716.1|2716.8|2715.6|2717.3|2716.1|2716.8|2715.6|9
1737391500000|2025-01-20 16:45:00|2716.3|2715.1|2716.3|2715.1|2716.3|2715.1|2716.3|2715.1|5
1737391800000|2025-01-20 16:50:00|2716|2714.8|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|26
1737392100000|2025-01-20 16:55:00|2716|2714.8|2715.8|2714.6|2716.5|2715.3|2715.8|2714.6|39
1737392400000|2025-01-20 17:00:00|2716|2714.8|2716.3|2715.1|2717.3|2716.1|2715.8|2714.6|7
1737392700000|2025-01-20 17:05:00|2715.8|2714.6|2715.8|2714.6|2716.3|2715.1|2714.5|2713.3|7
1737393000000|2025-01-20 17:10:00|2716.3|2715.1|2715.8|2714.6|2716.8|2715.6|2715.8|2714.6|7
1737393300000|2025-01-20 17:15:00|2715.5|2714.3|2715.3|2714.1|2716.3|2715.1|2714.8|2713.6|7
1737393600000|2025-01-20 17:20:00|2715.8|2714.6|2714.5|2713.3|2716.3|2715.1|2713|2711.8|26
1737393900000|2025-01-20 17:25:00|2713.8|2712.6|2713.5|2712.3|2715.5|2714.3|2707.8|2706.6|312
1737394200000|2025-01-20 17:30:00|2713.3|2712.1|2714.8|2713.6|2715.8|2714.6|2713|2711.8|32
1737394500000|2025-01-20 17:35:00|2715|2713.8|2716.8|2715.6|2716.8|2715.6|2714.8|2713.6|20
1737394800000|2025-01-20 17:40:00|2717|2715.8|2716.8|2715.6|2717.8|2716.6|2714.8|2713.6|32
1737395100000|2025-01-20 17:45:00|2716.5|2715.3|2716.8|2715.6|2717.3|2716.1|2716.3|2715.1|7
1737395400000|2025-01-20 17:50:00|2716.5|2715.3|2717.3|2716.1|2717.3|2716.1|2715.3|2714.1|16
1737395700000|2025-01-20 17:55:00|2717|2715.8|2715.8|2714.6|2717.3|2716.1|2715.5|2714.3|5
1737396000000|2025-01-20 18:00:00|2715.5|2714.3|2716.3|2715.1|2716.3|2715.1|2714.8|2713.6|90
1737396300000|2025-01-20 18:05:00|2716|2714.8|2716|2714.8|2716.3|2715.1|2715.8|2714.6|2
1737396600000|2025-01-20 18:10:00|2715.8|2714.6|2715|2713.8|2715.8|2714.6|2714.8|2713.6|3
1737396900000|2025-01-20 18:15:00|2714.8|2713.6|2715.3|2714.1|2715.3|2714.1|2714.8|2713.6|1
1737397200000|2025-01-20 18:20:00|2715.8|2714.6|2715.8|2714.6|2716.3|2715.1|2715.8|2714.6|11
1737397500000|2025-01-20 18:25:00|2715.5|2714.3|2716|2714.8|2716|2714.8|2715.3|2714.1|12
1737397800000|2025-01-20 18:30:00|2715.8|2714.6|2715.3|2714.1|2715.8|2714.6|2715.3|2714.1|2
1737398100000|2025-01-20 18:35:00|2715.5|2714.3|2715.5|2714.3|2715.8|2714.6|2715.5|2714.3|4
1737398700000|2025-01-20 18:45:00|2715.3|2714.1|2715.5|2714.3|2715.5|2714.3|2715.3|2714.1|4
1737399000000|2025-01-20 18:50:00|2716|2714.8|2715.5|2714.3|2716|2714.8|2715.5|2714.3|3
1737399300000|2025-01-20 18:55:00|2715|2713.8|2715|2713.8|2715|2713.8|2715|2713.8|7
1737399600000|2025-01-20 19:00:00|2715.3|2714.1|2715|2713.8|2715.3|2714.1|2714.8|2713.6|5
1737399900000|2025-01-20 19:05:00|2715.3|2714.1|2715.3|2714.1|2715.5|2714.3|2715.3|2714.1|1
1737400200000|2025-01-20 19:10:00|2715|2713.8|2714.8|2713.6|2715|2713.8|2714.8|2713.6|2
1737400500000|2025-01-20 19:15:00|2714.5|2713.3|2714.5|2713.3|2714.8|2713.6|2714.5|2713.3|1
1737400800000|2025-01-20 19:20:00|2714.8|2713.6|2714.8|2713.6|2714.8|2713.6|2714.8|2713.6|1
1737401100000|2025-01-20 19:25:00|2715|2713.8|2714.8|2713.6|2715|2713.8|2714.8|2713.6|1
1737401400000|2025-01-20 19:30:00|2715|2713.8|2715|2713.8|2715|2713.8|2715|2713.8|0
1737401700000|2025-01-20 19:35:00|2714.8|2713.6|2715|2713.8|2715|2713.8|2714.8|2713.6|0
1737402000000|2025-01-20 19:40:00|2714.8|2713.6|2715|2713.8|2715|2713.8|2714.8|2713.6|1
1737402300000|2025-01-20 19:45:00|2714.8|2713.6|2715.3|2714.1|2715.3|2714.1|2714.8|2713.6|4
1737402600000|2025-01-20 19:50:00|2715.8|2714.6|2715.8|2714.6|2715.8|2714.6|2715.8|2714.6|2
1737402900000|2025-01-20 19:55:00|2716.3|2715.1|2716|2714.8|2716.3|2715.1|2715.8|2714.6|18
1737403200000|2025-01-20 20:00:00|2715.8|2714.6|2715.8|2714.6|2716|2714.8|2715.8|2714.6|2
1737403500000|2025-01-20 20:05:00|2716|2714.8|2715.8|2714.6|2716|2714.8|2715.8|2714.6|2
1737403800000|2025-01-20 20:10:00|2716|2714.8|2715.8|2714.6|2716|2714.8|2715.8|2714.6|1
1737404400000|2025-01-20 20:20:00|2716|2714.8|2716|2714.8|2716|2714.8|2716|2714.8|4
1737404700000|2025-01-20 20:25:00|2715.8|2714.6|2716|2714.8|2716.3|2715.1|2715.8|2714.6|3
1737405000000|2025-01-20 20:30:00|2715.8|2714.6|2716|2714.8|2716|2714.8|2715.8|2714.6|0
1737405300000|2025-01-20 20:35:00|2716.3|2715.1|2716.5|2715.3|2716.5|2715.3|2716.3|2715.1|12
1737405600000|2025-01-20 20:40:00|2716.3|2715.1|2716.3|2715.1|2716.5|2715.3|2716.3|2715.1|1
1737405900000|2025-01-20 20:45:00|2717|2715.8|2717.8|2716.6|2717.8|2716.6|2717|2715.8|37
1737406200000|2025-01-20 20:50:00|2717.5|2716.3|2716.3|2714.3|2717.5|2716.3|2716.2|2714.2|4
1737406500000|2025-01-20 20:55:00|2716.2|2714.2|2716.3|2714.3|2716.3|2714.3|2716.2|2714.2|0
1737406800000|2025-01-20 21:00:00|2716.4|2714.4|2716.7|2714.7|2716.7|2714.7|2716.4|2714.4|3
1737407100000|2025-01-20 21:05:00|2716.6|2714.6|2716.4|2714.4|2716.7|2714.7|2716.3|2714.3|0
1737407400000|2025-01-20 21:10:00|2716.3|2714.3|2716.3|2714.3|2716.4|2714.4|2715.8|2713.8|0
1737408600000|2025-01-20 21:30:00|2716.2|2714.2|2716.2|2714.2|2716.2|2714.2|2716.2|2714.2|0
1737409500000|2025-01-20 21:45:00|2716.3|2714.3|2716.3|2714.3|2716.3|2714.3|2716.3|2714.3|0
1737414000000|2025-01-20 23:00:00|2718.1|2716.1|2722.2|2720.2|2722.9|2720.9|2718|2716|0
1737414300000|2025-01-20 23:05:00|2722.1|2720.1|2722|2720|2724|2722|2721.9|2719.9|0
1737414600000|2025-01-20 23:10:00|2722.1|2720.1|2720.9|2718.9|2722.3|2720.3|2720.8|2718.8|0
1737414900000|2025-01-20 23:15:00|2720.8|2718.8|2721.4|2719.4|2722.4|2720.4|2720.6|2718.6|0
1737415200000|2025-01-20 23:20:00|2721.6|2719.6|2722.3|2720.3|2722.3|2720.3|2721.5|2719.5|0
1737415500000|2025-01-20 23:25:00|2722.4|2720.4|2722.8|2720.8|2722.8|2720.8|2722|2720|0
1737415800000|2025-01-20 23:30:00|2722.6|2720.6|2724.3|2722.3|2724.4|2722.4|2722.3|2720.3|0
1737416100000|2025-01-20 23:35:00|2724.5|2722.5|2724.9|2722.9|2725.3|2723.3|2723.6|2721.6|0
1737416400000|2025-01-20 23:40:00|2725|2723|2725.4|2723.4|2726.9|2724.9|2724.5|2722.5|0
1737416700000|2025-01-20 23:45:00|2725.3|2723.3|2727.3|2726.1|2730.3|2729.1|2720.5|2719.3|1214
1737417000000|2025-01-20 23:50:00|2727|2725.8|2727.3|2726.1|2729.8|2728.6|2725.3|2724.1|726
1737417300000|2025-01-20 23:55:00|2727|2725.8|2729.3|2728.1|2731.8|2730.6|2726.8|2725.6|820
1737417600000|2025-01-21 00:00:00|2730.1|2729.3|2727.1|2726.3|2733.6|2732.8|2726.1|2725.3|1097
1737417900000|2025-01-21 00:05:00|2727.6|2726.8|2721.6|2720.8|2728.1|2727.3|2720.1|2719.3|778
1737418200000|2025-01-21 00:10:00|2722.1|2721.3|2722.6|2721.8|2725.1|2724.3|2721.1|2720.3|469
1737418500000|2025-01-21 00:15:00|2722.8|2722|2718.6|2717.8|2725.6|2724.8|2716.6|2715.8|433
1737418800000|2025-01-21 00:20:00|2719.1|2718.3|2718.6|2717.8|2720.1|2719.3|2716.8|2716|445
1737419100000|2025-01-21 00:25:00|2719.1|2718.3|2718.6|2717.8|2720.6|2719.8|2716.8|2716|300
1737419400000|2025-01-21 00:30:00|2718.1|2717.3|2718.6|2717.8|2720.1|2719.3|2716.6|2715.8|263
1737419700000|2025-01-21 00:35:00|2718.3|2717.5|2718.6|2717.8|2718.8|2718|2716.6|2715.8|213
1737420000000|2025-01-21 00:40:00|2718.8|2718|2720.6|2719.8|2720.6|2719.8|2716.1|2715.3|233
1737420300000|2025-01-21 00:45:00|2720.1|2719.3|2717.1|2716.3|2721.3|2720.5|2716.6|2715.8|259
1737420600000|2025-01-21 00:50:00|2716.8|2716|2707.8|2707|2716.8|2716|2702.1|2701.3|1899
1737420900000|2025-01-21 00:55:00|2708.1|2707.3|2699.1|2698.3|2709.1|2708.3|2699.1|2698.3|944
1737421200000|2025-01-21 01:00:00|2698.6|2697.8|2701.6|2700.8|2702.6|2701.8|2694.6|2693.8|943
1737421500000|2025-01-21 01:05:00|2702.6|2701.8|2706.6|2705.8|2706.6|2705.8|2700.6|2699.8|658
1737421800000|2025-01-21 01:10:00|2706.3|2705.5|2708.6|2707.8|2710.1|2709.3|2706.3|2705.5|442
1737422100000|2025-01-21 01:15:00|2708.3|2707.5|2710.1|2709.3|2713.1|2712.3|2708.1|2707.3|346
1737422400000|2025-01-21 01:20:00|2709.6|2708.8|2712.1|2711.3|2713.1|2712.3|2709.1|2708.3|197
1737422700000|2025-01-21 01:25:00|2712.6|2711.8|2710.6|2709.8|2713.6|2712.8|2710.1|2709.3|279
1737423000000|2025-01-21 01:30:00|2710.3|2709.5|2707.1|2706.3|2710.3|2709.5|2705.1|2704.3|326
1737423300000|2025-01-21 01:35:00|2706.8|2706|2704.1|2703.3|2707.1|2706.3|2700.1|2699.3|700
1737423600000|2025-01-21 01:40:00|2703.6|2702.8|2707.6|2706.8|2708.1|2707.3|2703.1|2702.3|254
1737423900000|2025-01-21 01:45:00|2707.3|2706.5|2707.1|2706.3|2708.8|2708|2707.1|2706.3|243
1737424200000|2025-01-21 01:50:00|2706.8|2706|2709.1|2708.3|2710.6|2709.8|2706.6|2705.8|227
1737424500000|2025-01-21 01:55:00|2709.3|2708.5|2709.6|2708.8|2711.6|2710.8|2709.1|2708.3|262
1737424800000|2025-01-21 02:00:00|2709.8|2709|2712.1|2711.3|2712.6|2711.8|2709.6|2708.8|236
1737425100000|2025-01-21 02:05:00|2712.3|2711.5|2713.1|2712.3|2715.1|2714.3|2712.1|2711.3|311
1737425400000|2025-01-21 02:10:00|2712.6|2711.8|2712.1|2711.3|2713.6|2712.8|2710.6|2709.8|163
1737425700000|2025-01-21 02:15:00|2711.6|2710.8|2709.6|2708.8|2712.1|2711.3|2709.6|2708.8|143
1737426000000|2025-01-21 02:20:00|2709.1|2708.3|2711.6|2710.8|2712.6|2711.8|2709.1|2708.3|143
1737426300000|2025-01-21 02:25:00|2712.1|2711.3|2710.1|2709.3|2712.6|2711.8|2710.1|2709.3|115
1737426600000|2025-01-21 02:30:00|2710.3|2709.1|2709.8|2708.6|2711.8|2710.6|2709|2707.8|204
1737426900000|2025-01-21 02:35:00|2710|2708.8|2710.5|2709.3|2711|2709.8|2709.3|2708.1|68
1737427200000|2025-01-21 02:40:00|2710.3|2709.1|2710.3|2709.1|2711.3|2710.1|2709.3|2708.1|69
1737427500000|2025-01-21 02:45:00|2709.8|2708.6|2710.3|2709.1|2711.3|2710.1|2709.3|2708.1|73
1737427800000|2025-01-21 02:50:00|2710.8|2709.6|2709.8|2708.6|2710.8|2709.6|2709.3|2708.1|78
1737428100000|2025-01-21 02:55:00|2709.3|2708.1|2710.3|2709.1|2711.3|2710.1|2709|2707.8|67
1737428400000|2025-01-21 03:00:00|2710.8|2709.6|2711.8|2710.6|2712|2710.8|2709.3|2708.1|116
1737428700000|2025-01-21 03:05:00|2711.3|2710.1|2711.8|2710.6|2712.3|2711.1|2710.8|2709.6|89
1737429000000|2025-01-21 03:10:00|2712|2710.8|2710.8|2709.6|2713.3|2712.1|2710.8|2709.6|164
1737429300000|2025-01-21 03:15:00|2710.3|2709.1|2712.3|2711.1|2712.8|2711.6|2710.3|2709.1|82
1737429600000|2025-01-21 03:20:00|2712.5|2711.3|2713.3|2712.1|2713.3|2712.1|2711.3|2710.1|134
1737429900000|2025-01-21 03:25:00|2713|2711.8|2713.3|2712.1|2713.3|2712.1|2712.3|2711.1|147
1737430200000|2025-01-21 03:30:00|2713.1|2712.3|2714.6|2713.8|2715.1|2714.3|2711.1|2710.3|330
1737430500000|2025-01-21 03:35:00|2714.3|2713.5|2715.1|2714.3|2716.6|2715.8|2714.3|2713.5|181
1737430800000|2025-01-21 03:40:00|2715.6|2714.8|2713.1|2712.3|2715.6|2714.8|2712.6|2711.8|153
1737431100000|2025-01-21 03:45:00|2713.3|2712.5|2711.1|2710.3|2714.6|2713.8|2711.1|2710.3|90
1737431400000|2025-01-21 03:50:00|2710.6|2709.8|2712.6|2711.8|2712.6|2711.8|2709.6|2708.8|167
1737431700000|2025-01-21 03:55:00|2713.1|2712.3|2712.6|2711.8|2714.3|2713.5|2712.1|2711.3|154
1737432000000|2025-01-21 04:00:00|2713.1|2712.3|2710.6|2709.8|2713.3|2712.5|2710.1|2709.3|185
1737432300000|2025-01-21 04:05:00|2710.1|2709.3|2710.1|2709.3|2711.1|2710.3|2710.1|2709.3|128
1737432600000|2025-01-21 04:10:00|2710.3|2709.5|2709.1|2708.3|2710.6|2709.8|2709.1|2708.3|161
1737432900000|2025-01-21 04:15:00|2709.6|2708.8|2710.8|2710|2710.8|2710|2708.6|2707.8|143
1737433200000|2025-01-21 04:20:00|2710.6|2709.8|2710.6|2709.8|2711.3|2710.5|2709.6|2708.8|119
1737433500000|2025-01-21 04:25:00|2710.1|2709.3|2710.1|2709.3|2711.1|2710.3|2709.6|2708.8|83
1737433800000|2025-01-21 04:30:00|2710.6|2709.8|2709.6|2708.8|2710.6|2709.8|2708.1|2707.3|196
1737434100000|2025-01-21 04:35:00|2709.8|2709|2709.1|2708.3|2710.1|2709.3|2708.1|2707.3|127
1737434400000|2025-01-21 04:40:00|2708.6|2707.8|2709.1|2708.3|2709.6|2708.8|2708.1|2707.3|94
1737434700000|2025-01-21 04:45:00|2709.3|2708.5|2709.6|2708.8|2709.6|2708.8|2708.6|2707.8|74
1737435000000|2025-01-21 04:50:00|2709.8|2709|2708.6|2707.8|2710.6|2709.8|2708.6|2707.8|101
1737435300000|2025-01-21 04:55:00|2708.8|2708|2708.6|2707.8|2709.3|2708.5|2708.6|2707.8|62
1737435600000|2025-01-21 05:00:00|2708.8|2708|2708.6|2707.8|2709.8|2709|2708.1|2707.3|151
1737435900000|2025-01-21 05:05:00|2708.8|2708|2711.1|2710.3|2711.1|2710.3|2708.6|2707.8|152
1737436200000|2025-01-21 05:10:00|2710.8|2710|2709.6|2708.8|2711.1|2710.3|2709.6|2708.8|75
1737436500000|2025-01-21 05:15:00|2709.8|2709|2709.6|2708.8|2710.1|2709.3|2708.1|2707.3|204
1737436800000|2025-01-21 05:20:00|2709.8|2709|2710.1|2709.3|2710.6|2709.8|2709.6|2708.8|118
1737437100000|2025-01-21 05:25:00|2710.3|2709.5|2710.6|2709.8|2710.8|2710|2710.1|2709.3|104
1737437400000|2025-01-21 05:30:00|2710.3|2709.5|2708.3|2707.5|2710.3|2709.5|2708.1|2707.3|172
1737437700000|2025-01-21 05:35:00|2708.6|2707.8|2709.1|2708.3|2710.1|2709.3|2708.6|2707.8|80
1737438000000|2025-01-21 05:40:00|2709.6|2708.8|2710.6|2709.8|2711.1|2710.3|2709.6|2708.8|130
1737438300000|2025-01-21 05:45:00|2710.8|2710|2710.1|2709.3|2711.1|2710.3|2709.1|2708.3|83
1737438600000|2025-01-21 05:50:00|2709.8|2709|2709.1|2708.3|2710.6|2709.8|2708.1|2707.3|162
1737438900000|2025-01-21 05:55:00|2709.6|2708.8|2710.6|2709.8|2711.1|2710.3|2709.1|2708.3|214
1737439200000|2025-01-21 06:00:00|2711.1|2710.3|2712.6|2711.8|2713.6|2712.8|2710.3|2709.5|327
1737439500000|2025-01-21 06:05:00|2712.3|2711.5|2713.8|2713|2714.1|2713.3|2711.6|2710.8|242
1737439800000|2025-01-21 06:10:00|2713.6|2712.8|2715.1|2714.3|2715.1|2714.3|2712.6|2711.8|246
1737440100000|2025-01-21 06:15:00|2714.8|2714|2714.6|2713.8|2716.3|2715.5|2714.1|2713.3|235
1737440400000|2025-01-21 06:20:00|2714.1|2713.3|2713.6|2712.8|2714.8|2714|2713.6|2712.8|300
1737440700000|2025-01-21 06:25:00|2713.1|2712.3|2714.1|2713.3|2714.1|2713.3|2711.1|2710.3|1162
1737441000000|2025-01-21 06:30:00|2713.6|2712.8|2713.1|2712.3|2715.1|2714.3|2712.6|2711.8|1254
1737441300000|2025-01-21 06:35:00|2712.8|2712|2712.1|2710.1|2713.1|2712.3|2711.1|2710.1|264
1737441600000|2025-01-21 06:40:00|2711.9|2709.9|2711.4|2709.4|2712.5|2710.5|2711.1|2709.1|4
1737441900000|2025-01-21 06:45:00|2711.3|2709.3|2711.5|2709.5|2711.8|2709.8|2711|2709|331
1737442200000|2025-01-21 06:50:00|2711.4|2709.4|2712|2710|2712.2|2710.2|2711.2|2709.2|0
1737442500000|2025-01-21 06:55:00|2711.9|2709.9|2711.9|2709.9|2712.1|2710.1|2711|2709|0
1737442800000|2025-01-21 07:00:00|2712.1|2710.1|2712|2710|2712.4|2710.4|2710.7|2708.7|0
1737443100000|2025-01-21 07:05:00|2712.1|2710.1|2711.1|2709.1|2712.3|2710.3|2710.9|2708.9|0
1737443400000|2025-01-21 07:10:00|2711.3|2709.3|2711.7|2709.7|2712.3|2710.3|2711.1|2709.1|0
1737443700000|2025-01-21 07:15:00|2711.8|2709.8|2711.5|2709.5|2711.9|2709.9|2711.4|2709.4|0
1737444000000|2025-01-21 07:20:00|2711.6|2709.6|2711.3|2709.3|2711.6|2709.6|2711.1|2709.1|0
1737444300000|2025-01-21 07:25:00|2711.1|2709.1|2713.1|2711.1|2713.3|2711.3|2711.1|2709.1|0
1737444600000|2025-01-21 07:30:00|2713.2|2711.2|2714.6|2712.6|2714.6|2712.6|2712.5|2710.5|0
1737444900000|2025-01-21 07:35:00|2714.7|2712.7|2714.1|2712.1|2715|2713|2713.7|2711.7|0
1737445200000|2025-01-21 07:40:00|2713.9|2711.9|2714.6|2712.6|2715.2|2713.2|2713.6|2711.6|0
1737445500000|2025-01-21 07:45:00|2714.4|2712.4|2714|2712|2714.8|2712.8|2713.3|2711.3|0
1737445800000|2025-01-21 07:50:00|2714.1|2712.1|2714.8|2712.8|2715.3|2713.3|2713.8|2711.8|0
1737446100000|2025-01-21 07:55:00|2714.6|2712.6|2714.5|2712.5|2715.1|2713.1|2713.7|2711.7|0
1737446400000|2025-01-21 08:00:00|2714.2|2712.2|2714.5|2713.3|2716|2714.8|2712.8|2711.6|184
1737446700000|2025-01-21 08:05:00|2714.8|2713.6|2716.3|2715.1|2716.5|2715.3|2713.8|2712.6|81
1737447000000|2025-01-21 08:10:00|2716.5|2715.3|2715.8|2714.6|2717.8|2716.6|2715.8|2714.6|171
1737447300000|2025-01-21 08:15:00|2715.5|2714.3|2716.8|2715.6|2716.8|2715.6|2715.3|2714.1|47
1737447600000|2025-01-21 08:20:00|2716.5|2715.3|2716.3|2715.1|2716.8|2715.6|2716.3|2715.1|30
1737447900000|2025-01-21 08:25:00|2716.8|2715.6|2716.8|2715.6|2718.3|2717.1|2716.8|2715.6|111
1737448200000|2025-01-21 08:30:00|2717.3|2716.1|2719|2717.8|2719.3|2718.1|2716.8|2715.6|116
1737448500000|2025-01-21 08:35:00|2719.3|2718.1|2717.8|2716.6|2719.3|2718.1|2716.8|2715.6|45
1737448800000|2025-01-21 08:40:00|2718|2716.8|2717.8|2716.6|2719.3|2718.1|2717.3|2716.1|58
1737449100000|2025-01-21 08:45:00|2718|2716.8|2718.3|2717.1|2718.5|2717.3|2717.8|2716.6|32
1737449400000|2025-01-21 08:50:00|2717.8|2716.6|2718.3|2717.1|2718.3|2717.1|2717.3|2716.1|24
1737449700000|2025-01-21 08:55:00|2717.8|2716.6|2718.3|2717.1|2718.5|2717.3|2717.8|2716.6|64
1737450000000|2025-01-21 09:00:00|2717.8|2716.6|2720.8|2719.6|2720.8|2719.6|2717.8|2716.6|59
1737450300000|2025-01-21 09:05:00|2720.3|2719.1|2719.3|2718.1|2720.3|2719.1|2718.8|2717.6|65
1737450600000|2025-01-21 09:10:00|2719.8|2718.6|2720.3|2719.1|2720.3|2719.1|2719.5|2718.3|28
1737450900000|2025-01-21 09:15:00|2719.8|2718.6|2717.3|2716.1|2719.8|2718.6|2717.3|2716.1|54
1737451200000|2025-01-21 09:20:00|2716.8|2715.6|2720.3|2719.1|2720.3|2719.1|2716.8|2715.6|140
1737451500000|2025-01-21 09:25:00|2719.8|2718.6|2719.5|2718.3|2720.3|2719.1|2718.8|2717.6|107
1737451800000|2025-01-21 09:30:00|2719.3|2718.1|2720.3|2719.1|2720.8|2719.6|2719.3|2718.1|24
1737452100000|2025-01-21 09:35:00|2720.8|2719.6|2720.8|2719.6|2721.3|2720.1|2720.3|2719.1|101
1737452400000|2025-01-21 09:40:00|2720.3|2719.1|2720.3|2719.1|2720.8|2719.6|2720.3|2719.1|79
1737452700000|2025-01-21 09:45:00|2720.8|2719.6|2721.3|2720.1|2721.8|2720.6|2720.8|2719.6|106
1737453000000|2025-01-21 09:50:00|2721.5|2720.3|2721.8|2720.6|2722|2720.8|2721.3|2720.1|83
1737453300000|2025-01-21 09:55:00|2722|2720.8|2722.8|2721.6|2722.8|2721.6|2721.8|2720.6|46
1737453600000|2025-01-21 10:00:00|2723|2721.8|2723.3|2722.1|2724|2722.8|2722.3|2721.1|39
1737453900000|2025-01-21 10:05:00|2723.5|2722.3|2724|2722.8|2724.3|2723.1|2723.3|2722.1|53
1737454200000|2025-01-21 10:10:00|2723.8|2722.6|2722.8|2721.6|2724.3|2723.1|2722.8|2721.6|59
1737454500000|2025-01-21 10:15:00|2722.5|2721.3|2722.3|2721.1|2722.8|2721.6|2721.8|2720.6|50
1737454800000|2025-01-21 10:20:00|2722|2720.8|2722.3|2721.1|2722.3|2721.1|2721.8|2720.6|38
1737455100000|2025-01-21 10:25:00|2722.8|2721.6|2722.8|2721.6|2722.8|2721.6|2722.3|2721.1|44
1737455400000|2025-01-21 10:30:00|2722.3|2721.1|2723.8|2722.6|2723.8|2722.6|2722.3|2721.1|36
1737455700000|2025-01-21 10:35:00|2723.3|2722.1|2724.3|2723.1|2724.8|2723.6|2723.3|2722.1|103
1737456000000|2025-01-21 10:40:00|2723.8|2722.6|2723.8|2722.6|2724|2722.8|2723.3|2722.1|27
1737456300000|2025-01-21 10:45:00|2723.5|2722.3|2723.3|2722.1|2723.8|2722.6|2722.8|2721.6|15
1737456600000|2025-01-21 10:50:00|2723|2721.8|2721.3|2720.1|2723|2721.8|2721.3|2720.1|53
1737456900000|2025-01-21 10:55:00|2721.5|2720.3|2720.8|2719.6|2721.8|2720.6|2720.8|2719.6|84
1737457200000|2025-01-21 11:00:00|2720.3|2719.1|2719.3|2718.1|2720.5|2719.3|2719.3|2718.1|54
1737457500000|2025-01-21 11:05:00|2719.8|2718.6|2719.8|2718.6|2719.8|2718.6|2719.3|2718.1|82
1737457800000|2025-01-21 11:10:00|2719.3|2718.1|2718.8|2717.6|2719.8|2718.6|2718.8|2717.6|29
1737458100000|2025-01-21 11:15:00|2718.5|2717.3|2718.3|2717.1|2718.8|2717.6|2717.3|2716.1|53
1737458400000|2025-01-21 11:20:00|2717.8|2716.6|2717.8|2716.6|2718.3|2717.1|2717.3|2716.1|30
1737458700000|2025-01-21 11:25:00|2718.3|2717.1|2717|2715.8|2718.3|2717.1|2716.8|2715.6|56
1737459000000|2025-01-21 11:30:00|2717.3|2716.1|2716.3|2715.1|2717.5|2716.3|2715.3|2714.1|58
1737459300000|2025-01-21 11:35:00|2716.8|2715.6|2717.8|2716.6|2717.8|2716.6|2716.8|2715.6|26
1737459600000|2025-01-21 11:40:00|2718|2716.8|2717.8|2716.6|2718.3|2717.1|2717.8|2716.6|17
1737459900000|2025-01-21 11:45:00|2717.5|2716.3|2717.8|2716.6|2718.3|2717.1|2717.5|2716.3|17
1737460200000|2025-01-21 11:50:00|2718|2716.8|2717.3|2716.1|2718.3|2717.1|2717|2715.8|94
1737460500000|2025-01-21 11:55:00|2716.8|2715.6|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|66
1737460800000|2025-01-21 12:00:00|2716|2714.8|2716.8|2715.6|2716.8|2715.6|2715.3|2714.1|81
1737461100000|2025-01-21 12:05:00|2716.5|2715.3|2717.8|2716.6|2717.8|2716.6|2716.5|2715.3|29
1737461400000|2025-01-21 12:10:00|2717.3|2716.1|2717.3|2716.1|2717.8|2716.6|2717.3|2716.1|24
1737461700000|2025-01-21 12:15:00|2717.8|2716.6|2718|2716.8|2718.8|2717.6|2717.5|2716.3|30
1737462000000|2025-01-21 12:20:00|2718.3|2717.1|2718.3|2717.1|2718.5|2717.3|2718|2716.8|12
1737462300000|2025-01-21 12:25:00|2718|2716.8|2718.8|2717.6|2718.8|2717.6|2718|2716.8|15
1737462600000|2025-01-21 12:30:00|2719|2717.8|2717.8|2716.6|2719|2717.8|2717.8|2716.6|58
1737462900000|2025-01-21 12:35:00|2718.3|2717.1|2719.3|2718.1|2719.3|2718.1|2718.3|2717.1|32
1737463200000|2025-01-21 12:40:00|2719|2717.8|2718.3|2717.1|2719|2717.8|2717.8|2716.6|43
1737463500000|2025-01-21 12:45:00|2717.8|2716.6|2718.8|2717.6|2718.8|2717.6|2717.8|2716.6|54
1737463800000|2025-01-21 12:50:00|2718.5|2717.3|2718.8|2717.6|2719.3|2718.1|2718.3|2717.1|44
1737464100000|2025-01-21 12:55:00|2718.5|2717.3|2718.8|2717.6|2718.8|2717.6|2718.3|2717.1|9
1737464400000|2025-01-21 13:00:00|2718.3|2717.1|2718.3|2717.1|2718.8|2717.6|2718.3|2717.1|31
1737464700000|2025-01-21 13:05:00|2717.8|2716.6|2717.3|2716.1|2717.8|2716.6|2717.3|2716.1|38
1737465000000|2025-01-21 13:10:00|2717.8|2716.6|2717.8|2716.6|2717.8|2716.6|2716.8|2715.6|50
1737465300000|2025-01-21 13:15:00|2717.3|2716.1|2718.3|2717.1|2718.8|2717.6|2717.3|2716.1|64
1737465600000|2025-01-21 13:20:00|2718.5|2717.3|2718.3|2717.1|2718.8|2717.6|2718.3|2717.1|40
1737465900000|2025-01-21 13:25:00|2717.8|2716.6|2718.3|2717.1|2718.3|2717.1|2717.8|2716.6|31
1737466200000|2025-01-21 13:30:00|2717.8|2716.6|2717.8|2716.6|2718.3|2717.1|2717.3|2716.1|23
1737466500000|2025-01-21 13:35:00|2717.3|2716.1|2717.8|2716.6|2717.8|2716.6|2716.8|2715.6|48
1737466800000|2025-01-21 13:40:00|2717.5|2716.3|2717.8|2716.6|2718.3|2717.1|2717|2715.8|38
1737467100000|2025-01-21 13:45:00|2718.3|2717.1|2719.8|2718.6|2719.8|2718.6|2718.3|2717.1|98
1737467400000|2025-01-21 13:50:00|2720.3|2719.1|2719.8|2718.6|2720.3|2719.1|2719.8|2718.6|171
1737467700000|2025-01-21 13:55:00|2720.3|2719.1|2720.3|2719.1|2720.8|2719.6|2719.8|2718.6|109
1737468000000|2025-01-21 14:00:00|2720.8|2719.6|2722.3|2721.1|2722.3|2721.1|2720.3|2719.1|191
1737468300000|2025-01-21 14:05:00|2721.8|2720.6|2721.5|2720.3|2721.8|2720.6|2720.8|2719.6|47
1737468600000|2025-01-21 14:10:00|2721.3|2720.1|2721.3|2720.1|2721.8|2720.6|2720.8|2719.6|18
1737468900000|2025-01-21 14:15:00|2721.8|2720.6|2721.3|2720.1|2722.3|2721.1|2720.8|2719.6|67
1737469200000|2025-01-21 14:20:00|2721.8|2720.6|2722.3|2721.1|2722.3|2721.1|2721.8|2720.6|64
1737469500000|2025-01-21 14:25:00|2722.8|2721.6|2723.3|2722.1|2723.3|2722.1|2722.3|2721.1|83
1737469800000|2025-01-21 14:30:00|2723.8|2722.6|2723.8|2722.6|2724.8|2723.6|2723.3|2722.1|166
1737470100000|2025-01-21 14:35:00|2724|2722.8|2720.8|2719.6|2724.3|2723.1|2720.8|2719.6|255
1737470400000|2025-01-21 14:40:00|2721.3|2720.1|2721.8|2720.6|2722.8|2721.6|2720.3|2719.1|260
1737470700000|2025-01-21 14:45:00|2722.3|2721.1|2724|2722.8|2726.3|2725.1|2721.3|2720.1|258
1737471000000|2025-01-21 14:50:00|2724.3|2723.1|2721.5|2720.3|2724.8|2723.6|2720.8|2719.6|107
1737471300000|2025-01-21 14:55:00|2721.8|2720.6|2721.8|2720.6|2723.3|2722.1|2721|2719.8|65
1737471600000|2025-01-21 15:00:00|2722.3|2721.1|2721.3|2720.1|2722.3|2721.1|2719.8|2718.6|90
1737471900000|2025-01-21 15:05:00|2720.8|2719.6|2722.3|2721.1|2723.3|2722.1|2720.8|2719.6|89
1737472200000|2025-01-21 15:10:00|2722|2720.8|2719.8|2718.6|2722.8|2721.6|2719.3|2718.1|110
1737472500000|2025-01-21 15:15:00|2720.3|2719.1|2721.8|2720.6|2722|2720.8|2719.3|2718.1|99
1737472800000|2025-01-21 15:20:00|2722|2720.8|2722.3|2721.1|2723.3|2722.1|2721.8|2720.6|104
1737473100000|2025-01-21 15:25:00|2722.8|2721.6|2724.5|2723.3|2724.8|2723.6|2722.8|2721.6|93
1737473400000|2025-01-21 15:30:00|2724.3|2723.1|2723.3|2722.1|2724.8|2723.6|2723.3|2722.1|30
1737473700000|2025-01-21 15:35:00|2723.5|2722.3|2724.3|2723.1|2724.8|2723.6|2722.3|2721.1|54
1737474000000|2025-01-21 15:40:00|2724.5|2723.3|2725.3|2724.1|2725.8|2724.6|2723.8|2722.6|62
1737474300000|2025-01-21 15:45:00|2724.8|2723.6|2724.8|2723.6|2725.3|2724.1|2723.8|2722.6|137
1737474600000|2025-01-21 15:50:00|2724.3|2723.1|2724.3|2723.1|2724.8|2723.6|2722.8|2721.6|60
1737474900000|2025-01-21 15:55:00|2724|2722.8|2724.8|2723.6|2725.3|2724.1|2723.3|2722.1|36
1737475200000|2025-01-21 16:00:00|2724.3|2723.1|2724.3|2723.1|2724.3|2723.1|2723.3|2722.1|41
1737475500000|2025-01-21 16:05:00|2724.8|2723.6|2726.3|2725.1|2726.3|2725.1|2724.3|2723.1|88
1737475800000|2025-01-21 16:10:00|2726.8|2725.6|2726.8|2725.6|2727|2725.8|2725.8|2724.6|126
1737476100000|2025-01-21 16:15:00|2727|2725.8|2726.8|2725.6|2727.3|2726.1|2726.3|2725.1|68
1737476400000|2025-01-21 16:20:00|2726.5|2725.3|2729.3|2728.1|2729.3|2728.1|2726.5|2725.3|95
1737476700000|2025-01-21 16:25:00|2729.8|2728.6|2729.8|2728.6|2729.8|2728.6|2729.3|2728.1|106
1737477000000|2025-01-21 16:30:00|2729.3|2728.1|2729.3|2728.1|2729.8|2728.6|2729.3|2728.1|96
1737477300000|2025-01-21 16:35:00|2729.8|2728.6|2727.8|2726.6|2730.3|2729.1|2727.8|2726.6|105
1737477600000|2025-01-21 16:40:00|2728|2726.8|2728.3|2727.1|2729.8|2728.6|2727.8|2726.6|97
1737477900000|2025-01-21 16:45:00|2728.8|2727.6|2729.5|2728.3|2729.8|2728.6|2728.8|2727.6|79
1737478200000|2025-01-21 16:50:00|2729.3|2728.1|2730.8|2729.6|2730.8|2729.6|2729.3|2728.1|49
1737478500000|2025-01-21 16:55:00|2730.3|2729.1|2730.8|2729.6|2731.3|2730.1|2729.8|2728.6|52
1737478800000|2025-01-21 17:00:00|2730.3|2729.1|2730|2728.8|2730.8|2729.6|2729.8|2728.6|37
1737479100000|2025-01-21 17:05:00|2730.3|2729.1|2730.3|2729.1|2730.8|2729.6|2729.8|2728.6|32
1737479400000|2025-01-21 17:10:00|2729.8|2728.6|2730.3|2729.1|2730.8|2729.6|2729.8|2728.6|24
1737479700000|2025-01-21 17:15:00|2729.8|2728.6|2728.8|2727.6|2729.8|2728.6|2728.8|2727.6|24
1737480000000|2025-01-21 17:20:00|2729.3|2728.1|2729.3|2728.1|2729.8|2728.6|2728.8|2727.6|70
1737480300000|2025-01-21 17:25:00|2729.8|2728.6|2730.3|2729.1|2730.3|2729.1|2729.8|2728.6|140
1737480600000|2025-01-21 17:30:00|2730.5|2729.3|2730.8|2729.6|2730.8|2729.6|2730.3|2729.1|40
1737480900000|2025-01-21 17:35:00|2731.3|2730.1|2730.8|2729.6|2731.3|2730.1|2730.3|2729.1|34
1737481200000|2025-01-21 17:40:00|2731.3|2730.1|2731.8|2730.6|2731.8|2730.6|2730.3|2729.1|127
1737481500000|2025-01-21 17:45:00|2731.3|2730.1|2732.3|2731.1|2732.3|2731.1|2731.3|2730.1|30
1737481800000|2025-01-21 17:50:00|2732|2730.8|2732.8|2731.6|2732.8|2731.6|2731.8|2730.6|68
1737482100000|2025-01-21 17:55:00|2733.3|2732.1|2733.8|2732.6|2734.8|2733.6|2733.3|2732.1|67
1737482400000|2025-01-21 18:00:00|2733.3|2732.1|2733.3|2732.1|2734.3|2733.1|2732.3|2731.1|29
1737482700000|2025-01-21 18:05:00|2733.5|2732.3|2733.8|2732.6|2733.8|2732.6|2732.8|2731.6|14
1737483000000|2025-01-21 18:10:00|2733.5|2732.3|2733.8|2732.6|2733.8|2732.6|2732.8|2731.6|15
1737483300000|2025-01-21 18:15:00|2733.5|2732.3|2734.3|2733.1|2735.3|2734.1|2733.5|2732.3|90
1737483600000|2025-01-21 18:20:00|2734|2732.8|2734.3|2733.1|2734.5|2733.3|2733.8|2732.6|28
1737483900000|2025-01-21 18:25:00|2734.8|2733.6|2734.3|2733.1|2735.3|2734.1|2733.8|2732.6|82
1737484200000|2025-01-21 18:30:00|2734|2732.8|2734.3|2733.1|2734.3|2733.1|2733.8|2732.6|23
1737484500000|2025-01-21 18:35:00|2733.8|2732.6|2733.3|2732.1|2734.3|2733.1|2732.8|2731.6|20
1737484800000|2025-01-21 18:40:00|2733|2731.8|2732.8|2731.6|2733.3|2732.1|2732.3|2731.1|20
1737485100000|2025-01-21 18:45:00|2732.5|2731.3|2731.8|2730.6|2732.8|2731.6|2731.8|2730.6|18
1737485400000|2025-01-21 18:50:00|2732|2730.8|2732.3|2731.1|2732.8|2731.6|2731.8|2730.6|33
1737485700000|2025-01-21 18:55:00|2732.8|2731.6|2732.8|2731.6|2733.5|2732.3|2732.3|2731.1|64
1737486000000|2025-01-21 19:00:00|2732.5|2731.3|2732.8|2731.6|2732.8|2731.6|2732.3|2731.1|13
1737486300000|2025-01-21 19:05:00|2732.3|2731.1|2733.3|2732.1|2733.3|2732.1|2732.3|2731.1|5
1737486600000|2025-01-21 19:10:00|2733.5|2732.3|2733.3|2732.1|2733.8|2732.6|2733.3|2732.1|24
1737486900000|2025-01-21 19:15:00|2733|2731.8|2731.3|2730.1|2733.3|2732.1|2731.3|2730.1|49
1737487200000|2025-01-21 19:20:00|2730.8|2729.6|2730.8|2729.6|2731.8|2730.6|2730.3|2729.1|32
1737487500000|2025-01-21 19:25:00|2731.3|2730.1|2732.3|2731.1|2732.8|2731.6|2731.3|2730.1|43
1737487800000|2025-01-21 19:30:00|2732|2730.8|2730.3|2729.1|2732|2730.8|2730.3|2729.1|18
1737488100000|2025-01-21 19:35:00|2730.8|2729.6|2730.8|2729.6|2731|2729.8|2730.3|2729.1|19
1737488400000|2025-01-21 19:40:00|2731.3|2730.1|2731.3|2730.1|2731.8|2730.6|2730.8|2729.6|11
1737488700000|2025-01-21 19:45:00|2731.5|2730.3|2731.8|2730.6|2731.8|2730.6|2731.3|2730.1|10
1737489000000|2025-01-21 19:50:00|2731.3|2730.1|2731.3|2730.1|2731.3|2730.1|2730.8|2729.6|38
1737489300000|2025-01-21 19:55:00|2730.8|2729.6|2732.3|2731.1|2732.3|2731.1|2730.8|2729.6|19
1737489600000|2025-01-21 20:00:00|2731.8|2730.6|2732.3|2731.1|2732.3|2731.1|2731.8|2730.6|5
1737489900000|2025-01-21 20:05:00|2732.5|2731.3|2732.5|2731.3|2732.8|2731.6|2732.3|2731.1|11
1737490200000|2025-01-21 20:10:00|2732.8|2731.6|2732.8|2731.6|2733.3|2732.1|2732.3|2731.1|22
1737490500000|2025-01-21 20:15:00|2733|2731.8|2733.8|2732.6|2733.8|2732.6|2732.8|2731.6|29
1737490800000|2025-01-21 20:20:00|2733.3|2732.1|2733.8|2732.6|2733.8|2732.6|2733|2731.8|36
1737491100000|2025-01-21 20:25:00|2733.3|2732.1|2733.8|2732.6|2733.8|2732.6|2733.3|2732.1|31
1737491400000|2025-01-21 20:30:00|2733.3|2732.1|2732.8|2731.6|2733.8|2732.6|2732.8|2731.6|52
1737491700000|2025-01-21 20:35:00|2732.3|2731.1|2732.8|2731.6|2732.8|2731.6|2731.8|2730.6|85
1737492000000|2025-01-21 20:40:00|2732.3|2731.1|2732.8|2731.6|2732.8|2731.6|2731.8|2730.6|62
1737492300000|2025-01-21 20:45:00|2732.3|2731.1|2733.8|2732.6|2733.8|2732.6|2732.3|2731.1|88
1737492600000|2025-01-21 20:50:00|2734.3|2733.1|2735|2733|2735|2733.3|2733.8|2732.6|154
1737492900000|2025-01-21 20:55:00|2734.7|2732.7|2735.9|2733.9|2735.9|2733.9|2734.1|2732.1|0
1737493200000|2025-01-21 21:00:00|2736|2734|2738.9|2736.9|2739.4|2737.4|2735.7|2733.7|17
1737493500000|2025-01-21 21:05:00|2738.8|2736.8|2738.6|2736.6|2739.4|2737.4|2738.5|2736.5|0
1737493800000|2025-01-21 21:10:00|2738.5|2736.5|2737.9|2735.9|2738.7|2736.7|2736.8|2734.8|0
1737494100000|2025-01-21 21:15:00|2737.8|2735.8|2738.3|2736.3|2738.6|2736.6|2737.6|2735.6|0
1737494400000|2025-01-21 21:20:00|2738.5|2736.5|2736.9|2734.9|2738.5|2736.5|2736.7|2734.7|0
1737494700000|2025-01-21 21:25:00|2736.8|2734.8|2736.2|2734.2|2736.9|2734.9|2736.2|2734.2|0
1737495000000|2025-01-21 21:30:00|2736.4|2734.4|2736.2|2734.2|2736.9|2734.9|2736.2|2734.2|0
1737495300000|2025-01-21 21:35:00|2736.3|2734.3|2736|2734|2736.4|2734.4|2735.9|2733.9|0
1737495600000|2025-01-21 21:40:00|2735.9|2733.9|2737.7|2735.7|2737.7|2735.7|2735.7|2733.7|0
1737495900000|2025-01-21 21:45:00|2737.8|2735.8|2738.8|2736.8|2738.9|2736.9|2737.7|2735.7|0
1737496200000|2025-01-21 21:50:00|2738.7|2736.7|2738.6|2736.6|2738.7|2736.7|2737.9|2735.9|0
1737496500000|2025-01-21 21:55:00|2738.7|2736.7|2739|2737|2739.3|2737.3|2738.5|2736.5|0
1737496800000|2025-01-21 22:00:00|2739.1|2737.1|2738.7|2736.7|2739.1|2737.1|2738.7|2736.7|0
1737497100000|2025-01-21 22:05:00|2738.6|2736.6|2738.8|2736.8|2738.9|2736.9|2738.6|2736.6|0
1737497400000|2025-01-21 22:10:00|2738.9|2736.9|2738.9|2736.9|2738.9|2736.9|2738.8|2736.8|0
1737497700000|2025-01-21 22:15:00|2739|2737|2739|2737|2739|2737|2739|2737|0
1737498000000|2025-01-21 22:20:00|2738.9|2736.9|2738.7|2736.7|2739|2737|2738.7|2736.7|0
1737498300000|2025-01-21 22:25:00|2738.8|2736.8|2739.2|2737.2|2739.2|2737.2|2738.8|2736.8|0
1737498600000|2025-01-21 22:30:00|2739.1|2737.1|2739.6|2737.6|2739.7|2737.7|2739.1|2737.1|0
1737498900000|2025-01-21 22:35:00|2739.4|2737.4|2739.5|2737.5|2739.6|2737.6|2739.3|2737.3|0
1737499200000|2025-01-21 22:40:00|2739.6|2737.6|2740|2738|2740|2738|2739.4|2737.4|0
1737499500000|2025-01-21 22:45:00|2740.1|2738.1|2740.1|2738.1|2740.2|2738.2|2739.9|2737.9|0
1737499800000|2025-01-21 22:50:00|2740.2|2738.2|2739.9|2737.9|2740.5|2738.5|2739.7|2737.7|0
1737500100000|2025-01-21 22:55:00|2740|2738|2740|2738|2740.3|2738.3|2739.9|2737.9|0
1737500400000|2025-01-21 23:00:00|2740.1|2738.1|2739.4|2737.4|2742.2|2740.2|2738.1|2736.1|0
1737500700000|2025-01-21 23:05:00|2739.5|2737.5|2740.2|2738.2|2740.4|2738.4|2739|2737|0
1737501000000|2025-01-21 23:10:00|2740.3|2738.3|2740.7|2738.7|2741.1|2739.1|2739.9|2737.9|0
1737501300000|2025-01-21 23:15:00|2741|2739|2739.9|2737.9|2741.3|2739.3|2739.8|2737.8|0
1737501600000|2025-01-21 23:20:00|2739.8|2737.8|2739.5|2737.5|2740|2738|2739.2|2737.2|0
1737501900000|2025-01-21 23:25:00|2739.4|2737.4|2739.6|2737.6|2740|2738|2739.3|2737.3|0
1737502200000|2025-01-21 23:30:00|2739.3|2737.3|2739.9|2737.9|2740|2738|2737.9|2735.9|0
1737502500000|2025-01-21 23:35:00|2739.5|2737.5|2739.7|2737.7|2741.2|2739.2|2739|2737|0
1737502800000|2025-01-21 23:40:00|2739.8|2737.8|2739.2|2737.2|2740.2|2738.2|2738.8|2736.8|0
1737503100000|2025-01-21 23:45:00|2735.5|2734.3|2733.8|2732.6|2736.3|2735.1|2733.8|2732.6|684
1737503400000|2025-01-21 23:50:00|2734|2732.8|2736|2734.8|2736.8|2735.6|2733.3|2732.1|284
1737503700000|2025-01-21 23:55:00|2736.3|2735.1|2733.3|2732.1|2736.3|2735.1|2731.3|2730.1|618
1737504000000|2025-01-22 00:00:00|2733.1|2732.3|2737.1|2736.3|2739.1|2738.3|2733.1|2732.3|1287
1737504300000|2025-01-22 00:05:00|2737.6|2736.8|2731.1|2730.3|2739.1|2738.3|2730.6|2729.8|716
1737504600000|2025-01-22 00:10:00|2731.6|2730.8|2730.1|2729.3|2733.6|2732.8|2728.6|2727.8|756
1737504900000|2025-01-22 00:15:00|2730.6|2729.8|2735.6|2734.8|2735.6|2734.8|2730.1|2729.3|613
1737505200000|2025-01-22 00:20:00|2735.1|2734.3|2736.6|2735.8|2737.6|2736.8|2734.1|2733.3|648
1737505500000|2025-01-22 00:25:00|2736.1|2735.3|2735.1|2734.3|2736.1|2735.3|2732.1|2731.3|526
1737505800000|2025-01-22 00:30:00|2734.1|2733.3|2736.1|2735.3|2737.6|2736.8|2734.1|2733.3|783
1737506100000|2025-01-22 00:35:00|2735.8|2735|2735.1|2734.3|2737.1|2736.3|2733.6|2732.8|420
1737506400000|2025-01-22 00:40:00|2735.3|2734.5|2740.1|2739.3|2740.1|2739.3|2735.1|2734.3|801
1737506700000|2025-01-22 00:45:00|2740.3|2739.5|2738.3|2737.5|2740.6|2739.8|2738.1|2737.3|374
1737507000000|2025-01-22 00:50:00|2738.1|2737.3|2741.1|2740.3|2741.1|2740.3|2737.1|2736.3|396
1737507300000|2025-01-22 00:55:00|2740.8|2740|2739.6|2738.8|2741.1|2740.3|2738.6|2737.8|321
1737507600000|2025-01-22 01:00:00|2739.1|2738.3|2735.6|2734.8|2739.1|2738.3|2735.1|2734.3|387
1737507900000|2025-01-22 01:05:00|2736.1|2735.3|2738.6|2737.8|2738.6|2737.8|2735.6|2734.8|324
1737508200000|2025-01-22 01:10:00|2739.1|2738.3|2738.1|2737.3|2739.6|2738.8|2738.1|2737.3|312
1737508500000|2025-01-22 01:15:00|2738.6|2737.8|2738.1|2737.3|2739.8|2739|2737.6|2736.8|293
1737508800000|2025-01-22 01:20:00|2737.6|2736.8|2736.1|2735.3|2738.1|2737.3|2735.3|2734.5|190
1737509100000|2025-01-22 01:25:00|2736.6|2735.8|2735.1|2734.3|2736.8|2736|2735.1|2734.3|240
1737509400000|2025-01-22 01:30:00|2734.6|2733.8|2737.1|2736.3|2737.6|2736.8|2733.6|2732.8|245
1737509700000|2025-01-22 01:35:00|2736.6|2735.8|2737.1|2736.3|2739.1|2738.3|2736.6|2735.8|235
1737510000000|2025-01-22 01:40:00|2736.6|2735.8|2735.6|2734.8|2736.6|2735.8|2735.1|2734.3|179
1737510300000|2025-01-22 01:45:00|2735.8|2735|2738.6|2737.8|2739.1|2738.3|2735.8|2735|303
1737510600000|2025-01-22 01:50:00|2739.1|2738.3|2740.1|2739.3|2740.6|2739.8|2738.6|2737.8|351
1737510900000|2025-01-22 01:55:00|2740.6|2739.8|2742.1|2741.3|2742.1|2741.3|2740.1|2739.3|408
1737511200000|2025-01-22 02:00:00|2741.6|2740.8|2742.1|2741.3|2742.6|2741.8|2741.1|2740.3|453
1737511500000|2025-01-22 02:05:00|2741.6|2740.8|2740.6|2739.8|2742.1|2741.3|2740.6|2739.8|218
1737511800000|2025-01-22 02:10:00|2741.1|2740.3|2740.1|2739.3|2741.6|2740.8|2739.8|2739|99
1737512100000|2025-01-22 02:15:00|2740.6|2739.8|2740.6|2739.8|2742.1|2741.3|2740.1|2739.3|177
1737512400000|2025-01-22 02:20:00|2741.1|2740.3|2740.6|2739.8|2741.1|2740.3|2740.1|2739.3|158
1737512700000|2025-01-22 02:25:00|2740.8|2740|2740.6|2739.8|2742.1|2741.3|2740.1|2739.3|179
1737513000000|2025-01-22 02:30:00|2740.8|2739.6|2739.8|2738.6|2740.8|2739.6|2738.8|2737.6|146
1737513300000|2025-01-22 02:35:00|2739.3|2738.1|2738.5|2737.3|2739.8|2738.6|2738.3|2737.1|144
1737513600000|2025-01-22 02:40:00|2738.3|2737.1|2738.8|2737.6|2740.3|2739.1|2738.3|2737.1|121
1737513900000|2025-01-22 02:45:00|2739.3|2738.1|2739.3|2738.1|2739.8|2738.6|2738.8|2737.6|51
1737514200000|2025-01-22 02:50:00|2738.8|2737.6|2739.3|2738.1|2739.3|2738.1|2738.3|2737.1|97
1737514500000|2025-01-22 02:55:00|2738.8|2737.6|2739.3|2738.1|2739.8|2738.6|2738.8|2737.6|73
1737514800000|2025-01-22 03:00:00|2739|2737.8|2739.3|2738.1|2739.3|2738.1|2738.5|2737.3|92
1737515100000|2025-01-22 03:05:00|2739|2737.8|2740.8|2739.6|2740.8|2739.6|2738.8|2737.6|73
1737515400000|2025-01-22 03:10:00|2740.5|2739.3|2740.8|2739.6|2741.5|2740.3|2740.3|2739.1|107
1737515700000|2025-01-22 03:15:00|2741.3|2740.1|2740.8|2739.6|2741.3|2740.1|2740.3|2739.1|65
1737516000000|2025-01-22 03:20:00|2741.3|2740.1|2740.8|2739.6|2741.3|2740.1|2740.3|2739.1|117
1737516300000|2025-01-22 03:25:00|2741.3|2740.1|2741.3|2740.1|2741.5|2740.3|2740.8|2739.6|179
1737516600000|2025-01-22 03:30:00|2741.1|2740.3|2741.1|2740.3|2742.6|2741.8|2740.1|2739.3|542
1737516900000|2025-01-22 03:35:00|2740.8|2740|2741.6|2740.8|2742.1|2741.3|2740.6|2739.8|412
1737517200000|2025-01-22 03:40:00|2741.8|2741|2742.6|2741.8|2743.6|2742.8|2741.1|2740.3|338
1737517500000|2025-01-22 03:45:00|2742.1|2741.3|2741.1|2740.3|2743.1|2742.3|2741.1|2740.3|278
1737517800000|2025-01-22 03:50:00|2741.3|2740.5|2740.1|2739.3|2741.3|2740.5|2740.1|2739.3|246
1737518100000|2025-01-22 03:55:00|2740.6|2739.8|2741.1|2740.3|2741.6|2740.8|2739.6|2738.8|146
1737518400000|2025-01-22 04:00:00|2740.6|2739.8|2739.6|2738.8|2740.6|2739.8|2738.6|2737.8|130
1737518700000|2025-01-22 04:05:00|2739.1|2738.3|2739.1|2738.3|2740.6|2739.8|2739.1|2738.3|143
1737519000000|2025-01-22 04:10:00|2738.6|2737.8|2738.1|2737.3|2739.1|2738.3|2737.6|2736.8|160
1737519300000|2025-01-22 04:15:00|2737.6|2736.8|2736.6|2735.8|2738.3|2737.5|2735.8|2735|232
1737519600000|2025-01-22 04:20:00|2737.1|2736.3|2737.6|2736.8|2737.6|2736.8|2735.1|2734.3|173
1737519900000|2025-01-22 04:25:00|2737.8|2737|2737.6|2736.8|2737.8|2737|2736.1|2735.3|103
1737520200000|2025-01-22 04:30:00|2737.1|2736.3|2736.6|2735.8|2737.3|2736.5|2735.6|2734.8|237
1737520500000|2025-01-22 04:35:00|2736.8|2736|2738.6|2737.8|2738.6|2737.8|2736.6|2735.8|311
1737520800000|2025-01-22 04:40:00|2738.3|2737.5|2739.6|2738.8|2740.3|2739.5|2738.1|2737.3|203
1737521100000|2025-01-22 04:45:00|2739.8|2739|2739.6|2738.8|2740.1|2739.3|2739.1|2738.3|133
1737521400000|2025-01-22 04:50:00|2739.1|2738.3|2741.6|2740.8|2741.6|2740.8|2739.1|2738.3|244
1737521700000|2025-01-22 04:55:00|2741.3|2740.5|2741.6|2740.8|2741.6|2740.8|2741.1|2740.3|178
1737522000000|2025-01-22 05:00:00|2741.1|2740.3|2741.1|2740.3|2741.3|2740.5|2739.6|2738.8|217
1737522300000|2025-01-22 05:05:00|2741.6|2740.8|2741.6|2740.8|2741.6|2740.8|2740.6|2739.8|157
1737522600000|2025-01-22 05:10:00|2742.1|2741.3|2741.1|2740.3|2742.6|2741.8|2741.1|2740.3|190
1737522900000|2025-01-22 05:15:00|2741.6|2740.8|2742.1|2741.3|2742.3|2741.5|2741.1|2740.3|316
1737523200000|2025-01-22 05:20:00|2741.6|2740.8|2741.1|2740.3|2741.8|2741|2740.6|2739.8|167
1737523500000|2025-01-22 05:25:00|2740.6|2739.8|2740.1|2739.3|2741.1|2740.3|2740.1|2739.3|213
1737523800000|2025-01-22 05:30:00|2740.6|2739.8|2740.1|2739.3|2740.8|2740|2739.1|2738.3|181
1737524100000|2025-01-22 05:35:00|2740.6|2739.8|2740.6|2739.8|2741.6|2740.8|2740.1|2739.3|232
1737524400000|2025-01-22 05:40:00|2740.8|2740|2741.6|2740.8|2741.8|2741|2740.6|2739.8|146
1737524700000|2025-01-22 05:45:00|2741.8|2741|2740.6|2739.8|2742.6|2741.8|2740.6|2739.8|320
1737525000000|2025-01-22 05:50:00|2740.8|2740|2739.6|2738.8|2741.8|2741|2739.6|2738.8|274
1737525300000|2025-01-22 05:55:00|2739.8|2739|2739.1|2738.3|2741.1|2740.3|2739.1|2738.3|355
1737525600000|2025-01-22 06:00:00|2738.6|2737.8|2740.1|2739.3|2741.6|2740.8|2738.6|2737.8|302
1737525900000|2025-01-22 06:05:00|2740.6|2739.8|2738.6|2737.8|2740.6|2739.8|2738.1|2737.3|221
1737526200000|2025-01-22 06:10:00|2738.8|2738|2740.1|2739.3|2740.3|2739.5|2738.6|2737.8|268
1737526500000|2025-01-22 06:15:00|2739.6|2738.8|2738.6|2737.8|2739.6|2738.8|2738.1|2737.3|259
1737526800000|2025-01-22 06:20:00|2738.8|2738|2737.1|2736.3|2739.1|2738.3|2735.8|2735|579
1737527100000|2025-01-22 06:25:00|2737.6|2736.8|2738.6|2737.8|2739.1|2738.3|2737.1|2736.3|1141
1737527400000|2025-01-22 06:30:00|2739.1|2738.3|2738.6|2737.8|2740.1|2739.3|2737.6|2736.8|1291
1737527700000|2025-01-22 06:35:00|2738.1|2737.3|2738.5|2736.5|2739.1|2738.3|2737.8|2736.4|285
1737528000000|2025-01-22 06:40:00|2738.7|2736.7|2737|2735|2739.2|2737.2|2736.6|2734.6|13
1737528300000|2025-01-22 06:45:00|2737.1|2735.1|2736.4|2734.4|2737.1|2735.1|2736.4|2734.4|402
1737528600000|2025-01-22 06:50:00|2736.6|2734.6|2735.9|2733.9|2736.7|2734.7|2735.4|2733.4|0
1737528900000|2025-01-22 06:55:00|2735.7|2733.7|2735.5|2733.5|2735.8|2733.8|2735.1|2733.1|0
1737529200000|2025-01-22 07:00:00|2735.4|2733.4|2735.6|2733.6|2735.9|2733.9|2735.2|2733.2|0
1737529500000|2025-01-22 07:05:00|2735.7|2733.7|2736.4|2734.4|2736.5|2734.5|2735.6|2733.6|0
1737529800000|2025-01-22 07:10:00|2736.5|2734.5|2736.7|2734.7|2737.6|2735.6|2736.5|2734.5|0
1737530100000|2025-01-22 07:15:00|2736.6|2734.6|2736.3|2734.3|2736.7|2734.7|2736.1|2734.1|0
1737530400000|2025-01-22 07:20:00|2736.5|2734.5|2737.1|2735.1|2737.4|2735.4|2736.2|2734.2|0
1737530700000|2025-01-22 07:25:00|2737|2735|2737.9|2735.9|2738.1|2736.1|2736.7|2734.7|0
1737531000000|2025-01-22 07:30:00|2738.1|2736.1|2737|2735|2738.4|2736.4|2736.9|2734.9|0
1737531300000|2025-01-22 07:35:00|2737.1|2735.1|2737.1|2735.1|2737.5|2735.5|2736.9|2734.9|0
1737531600000|2025-01-22 07:40:00|2737.3|2735.3|2737|2735|2737.4|2735.4|2736.6|2734.6|0
1737531900000|2025-01-22 07:45:00|2737.1|2735.1|2737.3|2735.3|2737.5|2735.5|2736.8|2734.8|0
1737532200000|2025-01-22 07:50:00|2737.4|2735.4|2736.5|2734.5|2737.6|2735.6|2736.5|2734.5|0
1737532500000|2025-01-22 07:55:00|2736.6|2734.6|2736.9|2734.9|2736.9|2734.9|2735.7|2733.7|0
1737532800000|2025-01-22 08:00:00|2736.5|2734.5|2737.3|2736.1|2738.5|2737.3|2736.5|2734.5|391
1737533100000|2025-01-22 08:05:00|2737.8|2736.6|2736.8|2735.6|2738|2736.8|2736.3|2735.1|109
1737533400000|2025-01-22 08:10:00|2736.3|2735.1|2736.3|2735.1|2737.3|2736.1|2735.8|2734.6|80
1737533700000|2025-01-22 08:15:00|2736.5|2735.3|2739.3|2738.1|2739.5|2738.3|2736.5|2735.3|96
1737534000000|2025-01-22 08:20:00|2739.5|2738.3|2738.8|2737.6|2739.8|2738.6|2737.8|2736.6|31
1737534300000|2025-01-22 08:25:00|2739|2737.8|2737.3|2736.1|2739.3|2738.1|2737.3|2736.1|35
1737534600000|2025-01-22 08:30:00|2737|2735.8|2735.3|2734.1|2738.3|2737.1|2735.3|2734.1|106
1737534900000|2025-01-22 08:35:00|2735.8|2734.6|2733.8|2732.6|2735.8|2734.6|2733.5|2732.3|77
1737535200000|2025-01-22 08:40:00|2733.5|2732.3|2734.3|2733.1|2735.3|2734.1|2733.3|2732.1|49
1737535500000|2025-01-22 08:45:00|2734.8|2733.6|2734.3|2733.1|2735|2733.8|2733.3|2732.1|66
1737535800000|2025-01-22 08:50:00|2734.5|2733.3|2735.3|2734.1|2735.3|2734.1|2734.3|2733.1|35
1737536100000|2025-01-22 08:55:00|2735.5|2734.3|2735.8|2734.6|2736.3|2735.1|2734.8|2733.6|26
1737536400000|2025-01-22 09:00:00|2736|2734.8|2737.8|2736.6|2737.8|2736.6|2735.8|2734.6|42
1737536700000|2025-01-22 09:05:00|2737.3|2736.1|2737.8|2736.6|2737.8|2736.6|2736.8|2735.6|35
1737537000000|2025-01-22 09:10:00|2737.5|2736.3|2739|2737.8|2739.3|2738.1|2737.5|2736.3|26
1737537300000|2025-01-22 09:15:00|2739.3|2738.1|2739.8|2738.6|2740|2738.8|2738.8|2737.6|94
1737537600000|2025-01-22 09:20:00|2740.3|2739.1|2739.3|2738.1|2740.8|2739.6|2738.8|2737.6|114
1737537900000|2025-01-22 09:25:00|2739.5|2738.3|2739.8|2738.6|2739.8|2738.6|2738.8|2737.6|48
1737538200000|2025-01-22 09:30:00|2739.5|2738.3|2739.3|2738.1|2740.3|2739.1|2738.8|2737.6|37
1737538500000|2025-01-22 09:35:00|2738.8|2737.6|2738.8|2737.6|2739.3|2738.1|2738.8|2737.6|30
1737538800000|2025-01-22 09:40:00|2739.3|2738.1|2739.3|2738.1|2739.8|2738.6|2738.8|2737.6|22
1737539100000|2025-01-22 09:45:00|||||||||2
1737539400000|2025-01-22 09:50:00|2738.8|2737.6|2739.8|2738.6|2739.8|2738.6|2738.8|2737.6|42
1737539700000|2025-01-22 09:55:00|2740|2738.8|2739.8|2738.6|2740.3|2739.1|2739.3|2738.1|21
1737540000000|2025-01-22 10:00:00|2739.5|2738.3|2739.8|2738.6|2739.8|2738.6|2739.3|2738.1|7
1737540300000|2025-01-22 10:05:00|2740|2738.8|2739.8|2738.6|2740.3|2739.1|2739.8|2738.6|58
1737540600000|2025-01-22 10:10:00|2740|2738.8|2740|2738.8|2740.3|2739.1|2739.5|2738.3|15
1737540900000|2025-01-22 10:15:00|2739.8|2738.6|2739.8|2738.6|2739.8|2738.6|2739.3|2738.1|35
1737541200000|2025-01-22 10:20:00|2740|2738.8|2740.3|2739.1|2740.3|2739.1|2739.8|2738.6|11
1737541500000|2025-01-22 10:25:00|2740.8|2739.6|2740.8|2739.6|2741.3|2740.1|2740.3|2739.1|26
1737541800000|2025-01-22 10:30:00|2741|2739.8|2741.8|2740.6|2742|2740.8|2740.3|2739.1|88
1737542100000|2025-01-22 10:35:00|2741.3|2740.1|2742.8|2741.6|2742.8|2741.6|2741.3|2740.1|39
1737542400000|2025-01-22 10:40:00|2743.3|2742.1|2742.3|2741.1|2743.3|2742.1|2742.3|2741.1|60
1737542700000|2025-01-22 10:45:00|2742.5|2741.3|2743.3|2742.1|2743.3|2742.1|2742.3|2741.1|19
1737543000000|2025-01-22 10:50:00|2743|2741.8|2742.3|2741.1|2743.8|2742.6|2742.3|2741.1|40
1737543300000|2025-01-22 10:55:00|2742.5|2741.3|2742.3|2741.1|2742.8|2741.6|2742.3|2741.1|24
1737543600000|2025-01-22 11:00:00|2741.8|2740.6|2740.8|2739.6|2741.8|2740.6|2740.3|2739.1|54
1737543900000|2025-01-22 11:05:00|2740.5|2739.3|2740.8|2739.6|2741.3|2740.1|2740.5|2739.3|4
1737544200000|2025-01-22 11:10:00|2741.3|2740.1|2742.8|2741.6|2742.8|2741.6|2741.3|2740.1|9
1737544500000|2025-01-22 11:15:00|2742.5|2741.3|2741.8|2740.6|2742.8|2741.6|2741.8|2740.6|14
1737544800000|2025-01-22 11:20:00|2742|2740.8|2741.8|2740.6|2742.3|2741.1|2741|2739.8|21
1737545100000|2025-01-22 11:25:00|2742|2740.8|2742.3|2741.1|2742.3|2741.1|2741.8|2740.6|3
1737545400000|2025-01-22 11:30:00|2741.8|2740.6|2741.8|2740.6|2742.5|2741.3|2741.3|2740.1|25
1737545700000|2025-01-22 11:35:00|2741.3|2740.1|2740.8|2739.6|2741.3|2740.1|2740.8|2739.6|70
1737546000000|2025-01-22 11:40:00|2741.3|2740.1|2742.3|2741.1|2742.3|2741.1|2740.8|2739.6|73
1737546300000|2025-01-22 11:45:00|2742|2740.8|2742.3|2741.1|2742.5|2741.3|2741.8|2740.6|47
1737546600000|2025-01-22 11:50:00|2742.5|2741.3|2742.8|2741.6|2743.8|2742.6|2742.3|2741.1|63
1737546900000|2025-01-22 11:55:00|2743.3|2742.1|2743.8|2742.6|2743.8|2742.6|2742.8|2741.6|33
1737547200000|2025-01-22 12:00:00|2744|2742.8|2744.8|2743.6|2744.8|2743.6|2743.8|2742.6|33
1737547500000|2025-01-22 12:05:00|2744.3|2743.1|2744.8|2743.6|2745.3|2744.1|2743.8|2742.6|71
1737547800000|2025-01-22 12:10:00|2745|2743.8|2746.3|2745.1|2746.8|2745.6|2744.8|2743.6|67
1737548100000|2025-01-22 12:15:00|2745.8|2744.6|2747.3|2746.1|2747.5|2746.3|2745.8|2744.6|48
1737548400000|2025-01-22 12:20:00|2746.8|2745.6|2746|2744.8|2747.3|2746.1|2745.8|2744.6|84
1737548700000|2025-01-22 12:25:00|2745.8|2744.6|2746.3|2745.1|2747|2745.8|2745.8|2744.6|52
1737549000000|2025-01-22 12:30:00|2746|2744.8|2745.8|2744.6|2746.3|2745.1|2745.8|2744.6|8
1737549300000|2025-01-22 12:35:00|2745.3|2744.1|2744.3|2743.1|2745.8|2744.6|2744|2742.8|78
1737549600000|2025-01-22 12:40:00|2744.8|2743.6|2745.3|2744.1|2745.8|2744.6|2744.8|2743.6|100
1737549900000|2025-01-22 12:45:00|2744.8|2743.6|2744.3|2743.1|2744.8|2743.6|2744.3|2743.1|121
1737550200000|2025-01-22 12:50:00|2744.5|2743.3|2744.8|2743.6|2745.3|2744.1|2744.3|2743.1|63
1737550500000|2025-01-22 12:55:00|2745.3|2744.1|2743.3|2742.1|2745.3|2744.1|2743.3|2742.1|134
1737550800000|2025-01-22 13:00:00|2743.5|2742.3|2743.8|2742.6|2744|2742.8|2743.3|2742.1|74
1737551100000|2025-01-22 13:05:00|2744.3|2743.1|2744.8|2743.6|2744.8|2743.6|2744.3|2743.1|25
1737551400000|2025-01-22 13:10:00|2745|2743.8|2746.8|2745.6|2746.8|2745.6|2744.8|2743.6|40
1737551700000|2025-01-22 13:15:00|2746.5|2745.3|2746.3|2745.1|2746.8|2745.6|2746.3|2745.1|32
1737552000000|2025-01-22 13:20:00|2745.8|2744.6|2745.8|2744.6|2746.3|2745.1|2745.3|2744.1|61
1737552300000|2025-01-22 13:25:00|2746|2744.8|2747.3|2746.1|2747.3|2746.1|2745.8|2744.6|30
1737552600000|2025-01-22 13:30:00|2746.8|2745.6|2746.3|2745.1|2746.8|2745.6|2746.3|2745.1|23
1737552900000|2025-01-22 13:35:00|2746.8|2745.6|2745.8|2744.6|2746.8|2745.6|2745.3|2744.1|46
1737553200000|2025-01-22 13:40:00|2746.3|2745.1|2745.8|2744.6|2746.3|2745.1|2745.8|2744.6|38
1737553500000|2025-01-22 13:45:00|2746.3|2745.1|2746.8|2745.6|2746.8|2745.6|2745.8|2744.6|66
1737553800000|2025-01-22 13:50:00|2746.3|2745.1|2745.8|2744.6|2746.8|2745.6|2745.8|2744.6|49
1737554100000|2025-01-22 13:55:00|2746|2744.8|2746.8|2745.6|2746.8|2745.6|2746|2744.8|27
1737554400000|2025-01-22 14:00:00|2746.3|2745.1|2746.8|2745.6|2746.8|2745.6|2745.8|2744.6|51
1737554700000|2025-01-22 14:05:00|2746.5|2745.3|2746.3|2745.1|2746.8|2745.6|2745.8|2744.6|29
1737555000000|2025-01-22 14:10:00|2745.8|2744.6|2745.8|2744.6|2746.3|2745.1|2745.3|2744.1|34
1737555300000|2025-01-22 14:15:00|2745.3|2744.1|2745.8|2744.6|2746.5|2745.3|2745.3|2744.1|118
1737555600000|2025-01-22 14:20:00|2746|2744.8|2744.8|2743.6|2746.3|2745.1|2744.8|2743.6|43
1737555900000|2025-01-22 14:25:00|2745.3|2744.1|2745.8|2744.6|2745.8|2744.6|2744.8|2743.6|25
1737556200000|2025-01-22 14:30:00|2746.3|2745.1|2744.3|2743.1|2746.8|2745.6|2743|2741.8|298
1737556500000|2025-01-22 14:35:00|2744.8|2743.6|2742.3|2741.1|2744.8|2743.6|2742.3|2741.1|292
1737556800000|2025-01-22 14:40:00|2742.8|2741.6|2746.3|2745.1|2746.3|2745.1|2742.3|2741.1|180
1737557100000|2025-01-22 14:45:00|2746.8|2745.6|2747.3|2746.1|2747.3|2746.1|2745.8|2744.6|130
1737557400000|2025-01-22 14:50:00|2746.8|2745.6|2747.8|2746.6|2748.3|2747.1|2746.3|2745.1|124
1737557700000|2025-01-22 14:55:00|2748.3|2747.1|2746.3|2745.1|2748.3|2747.1|2745.8|2744.6|98
1737558000000|2025-01-22 15:00:00|2745.8|2744.6|2744.8|2743.6|2746.3|2745.1|2743.5|2742.3|98
1737558300000|2025-01-22 15:05:00|2745.3|2744.1|2745.3|2744.1|2746.3|2745.1|2744.3|2743.1|67
1737558600000|2025-01-22 15:10:00|2745|2743.8|2746.3|2745.1|2746.5|2745.3|2744.8|2743.6|54
1737558900000|2025-01-22 15:15:00|2746.5|2745.3|2746.8|2745.6|2747.8|2746.6|2746.5|2745.3|95
1737559200000|2025-01-22 15:20:00|2747.3|2746.1|2747.3|2746.1|2747.3|2746.1|2746.3|2745.1|95
1737559500000|2025-01-22 15:25:00|2746.8|2745.6|2748.3|2747.1|2748.3|2747.1|2746.5|2745.3|112
1737559800000|2025-01-22 15:30:00|2747.8|2746.6|2748.3|2747.1|2748.3|2747.1|2747.3|2746.1|109
1737560100000|2025-01-22 15:35:00|2748.8|2747.6|2749.8|2748.6|2749.8|2748.6|2748.8|2747.6|159
1737560400000|2025-01-22 15:40:00|2750|2748.8|2751.8|2750.6|2751.8|2750.6|2749.8|2748.6|171
1737560700000|2025-01-22 15:45:00|2752|2750.8|2752.3|2751.1|2752.3|2751.1|2751.3|2750.1|200
1737561000000|2025-01-22 15:50:00|2752|2750.8|2751.3|2750.1|2752.3|2751.1|2749.3|2748.1|236
1737561300000|2025-01-22 15:55:00|2751|2749.8|2750.8|2749.6|2751.8|2750.6|2750.8|2749.6|112
1737561600000|2025-01-22 16:00:00|2751|2749.8|2750.8|2749.6|2751.3|2750.1|2750.3|2749.1|54
1737561900000|2025-01-22 16:05:00|2751.3|2750.1|2750.3|2749.1|2751.3|2750.1|2750.3|2749.1|87
1737562200000|2025-01-22 16:10:00|2749.8|2748.6|2749.3|2748.1|2749.8|2748.6|2748.3|2747.1|69
1737562500000|2025-01-22 16:15:00|2749.5|2748.3|2750.8|2749.6|2750.8|2749.6|2749.3|2748.1|18
1737562800000|2025-01-22 16:20:00|2751.3|2750.1|2751.5|2750.3|2752.3|2751.1|2751.3|2750.1|54
1737563100000|2025-01-22 16:25:00|2751.3|2750.1|2753.3|2752.1|2753.3|2752.1|2751.3|2750.1|54
1737563400000|2025-01-22 16:30:00|2753.8|2752.6|2753.8|2752.6|2754.3|2753.1|2753.3|2752.1|83
1737563700000|2025-01-22 16:35:00|2753.3|2752.1|2754.8|2753.6|2754.8|2753.6|2753.3|2752.1|62
1737564000000|2025-01-22 16:40:00|2755.3|2754.1|2754.3|2753.1|2755.3|2754.1|2754.3|2753.1|41
1737564300000|2025-01-22 16:45:00|2754.8|2753.6|2755.3|2754.1|2755.8|2754.6|2754.8|2753.6|46
1737564600000|2025-01-22 16:50:00|2755.8|2754.6|2755.8|2754.6|2756.8|2755.6|2755.3|2754.1|85
1737564900000|2025-01-22 16:55:00|2756.3|2755.1|2755.8|2754.6|2756.8|2755.6|2755.8|2754.6|55
1737565200000|2025-01-22 17:00:00|2755.3|2754.1|2754.8|2753.6|2755.3|2754.1|2754.3|2753.1|53
1737565500000|2025-01-22 17:05:00|2754.3|2753.1|2754.3|2753.1|2754.3|2753.1|2753.8|2752.6|56
1737565800000|2025-01-22 17:10:00|2754.8|2753.6|2753.3|2752.1|2754.8|2753.6|2753.3|2752.1|42
1737566100000|2025-01-22 17:15:00|2753.8|2752.6|2753.8|2752.6|2754.3|2753.1|2753.8|2752.6|43
1737566400000|2025-01-22 17:20:00|2754.3|2753.1|2754.3|2753.1|2754.8|2753.6|2753.8|2752.6|29
1737566700000|2025-01-22 17:25:00|2754.5|2753.3|2754.8|2753.6|2754.8|2753.6|2754.3|2753.1|14
1737567000000|2025-01-22 17:30:00|2755.3|2754.1|2754.8|2753.6|2755.3|2754.1|2754.8|2753.6|41
1737567300000|2025-01-22 17:35:00|2755|2753.8|2753.8|2752.6|2755|2753.8|2753.8|2752.6|40
1737567600000|2025-01-22 17:40:00|2754.3|2753.1|2752.8|2751.6|2754.3|2753.1|2752.8|2751.6|33
1737567900000|2025-01-22 17:45:00|2753|2751.8|2752.8|2751.6|2753.3|2752.1|2752.8|2751.6|18
1737568200000|2025-01-22 17:50:00|2753|2751.8|2753.3|2752.1|2753.3|2752.1|2752.8|2751.6|12
1737568500000|2025-01-22 17:55:00|2752.8|2751.6|2752|2750.8|2753.3|2752.1|2751.8|2750.6|30
1737568800000|2025-01-22 18:00:00|2752.3|2751.1|2751.3|2750.1|2752.3|2751.1|2751.3|2750.1|37
1737569100000|2025-01-22 18:05:00|2751.5|2750.3|2752|2750.8|2752.3|2751.1|2751.3|2750.1|17
1737569400000|2025-01-22 18:10:00|2752.3|2751.1|2752.8|2751.6|2753|2751.8|2752|2750.8|20
1737569700000|2025-01-22 18:15:00|2753|2751.8|2752.3|2751.1|2753.3|2752.1|2752.3|2751.1|21
1737570000000|2025-01-22 18:20:00|2752.5|2751.3|2752.3|2751.1|2753.3|2752.1|2752.3|2751.1|24
1737570300000|2025-01-22 18:25:00|2751.8|2750.6|2752.3|2751.1|2752.8|2751.6|2751.8|2750.6|32
1737570600000|2025-01-22 18:30:00|2752.8|2751.6|2752.3|2751.1|2752.8|2751.6|2751.8|2750.6|15
1737570900000|2025-01-22 18:35:00|2752.5|2751.3|2752.3|2751.1|2752.5|2751.3|2752|2750.8|6
1737571200000|2025-01-22 18:40:00|2752.5|2751.3|2752.8|2751.6|2753.3|2752.1|2752.3|2751.1|18
1737571500000|2025-01-22 18:45:00|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|2752.8|2751.6|9
1737571800000|2025-01-22 18:50:00|2753.5|2752.3|2753.3|2752.1|2753.8|2752.6|2752.8|2751.6|3
1737572100000|2025-01-22 18:55:00|2753|2751.8|2751.8|2750.6|2753|2751.8|2751.8|2750.6|65
1737572400000|2025-01-22 19:00:00|2751.5|2750.3|2751.8|2750.6|2751.8|2750.6|2751.3|2750.1|10
1737572700000|2025-01-22 19:05:00|2751.5|2750.3|2750.8|2749.6|2751.8|2750.6|2750.8|2749.6|13
1737573000000|2025-01-22 19:10:00|2751.3|2750.1|2751.3|2750.1|2751.3|2750.1|2750.8|2749.6|16
1737573300000|2025-01-22 19:15:00|2751|2749.8|2750.8|2749.6|2751.3|2750.1|2750.8|2749.6|4
1737573600000|2025-01-22 19:20:00|2751|2749.8|2751.8|2750.6|2752.3|2751.1|2750.8|2749.6|6
1737573900000|2025-01-22 19:25:00|2751.5|2750.3|2751.3|2750.1|2751.8|2750.6|2751|2749.8|66
1737574200000|2025-01-22 19:30:00|2751.8|2750.6|2751.8|2750.6|2752.3|2751.1|2751.8|2750.6|19
1737574500000|2025-01-22 19:35:00|2752|2750.8|2751.3|2750.1|2752|2750.8|2750.8|2749.6|79
1737574800000|2025-01-22 19:40:00|2751|2749.8|2751.3|2750.1|2751.3|2750.1|2750.8|2749.6|3
1737575100000|2025-01-22 19:45:00|2751.8|2750.6|2751.8|2750.6|2751.8|2750.6|2751.8|2750.6|17
1737575400000|2025-01-22 19:50:00|2752|2750.8|2750.8|2749.6|2752.3|2751.1|2750.8|2749.6|43
1737575700000|2025-01-22 19:55:00|2751.3|2750.1|2751.3|2750.1|2751.3|2750.1|2750.8|2749.6|77
1737576000000|2025-01-22 20:00:00|2751|2749.8|2750.3|2749.1|2751.3|2750.1|2750.3|2749.1|50
1737576300000|2025-01-22 20:05:00|2750.5|2749.3|2750.3|2749.1|2750.8|2749.6|2749.8|2748.6|31
1737576600000|2025-01-22 20:10:00|2749.8|2748.6|2749.3|2748.1|2750|2748.8|2749|2747.8|55
1737576900000|2025-01-22 20:15:00|2748.8|2747.6|2748.8|2747.6|2749.3|2748.1|2748.8|2747.6|32
1737577200000|2025-01-22 20:20:00|2749.3|2748.1|2749.3|2748.1|2749.3|2748.1|2748.8|2747.6|20
1737577500000|2025-01-22 20:25:00|2749.5|2748.3|2749.3|2748.1|2749.8|2748.6|2749.3|2748.1|20
1737577800000|2025-01-22 20:30:00|2749|2747.8|2749.3|2748.1|2749.8|2748.6|2748.8|2747.6|17
1737578100000|2025-01-22 20:35:00|2749|2747.8|2748.3|2747.1|2749.3|2748.1|2747.8|2746.6|33
1737578400000|2025-01-22 20:40:00|2747.8|2746.6|2747.8|2746.6|2748.3|2747.1|2747.3|2746.1|19
1737578700000|2025-01-22 20:45:00|2747.3|2746.1|2747.3|2746.1|2747.8|2746.6|2747.3|2746.1|30
1737579000000|2025-01-22 20:50:00|2746.8|2745.6|2746.3|2744.3|2747.3|2746.1|2745|2743.8|99
1737579300000|2025-01-22 20:55:00|2746.4|2744.4|2745.7|2743.7|2746.8|2744.8|2745.3|2743.3|0
1737579600000|2025-01-22 21:00:00|2745.8|2743.8|2744.7|2742.7|2746.5|2744.5|2744.5|2742.5|4
1737579900000|2025-01-22 21:05:00|2744.5|2742.5|2745.2|2743.2|2745.2|2743.2|2744.5|2742.5|0
1737580200000|2025-01-22 21:10:00|2744.9|2742.9|2745.1|2743.1|2745.2|2743.2|2744.6|2742.6|0
1737580500000|2025-01-22 21:15:00|2745|2743|2744.5|2742.5|2745.1|2743.1|2744.3|2742.3|0
1737580800000|2025-01-22 21:20:00|2744.4|2742.4|2744|2742|2744.5|2742.5|2743.7|2741.7|0
1737581100000|2025-01-22 21:25:00|2743.9|2741.9|2743.6|2741.6|2743.9|2741.9|2743.6|2741.6|0
1737581400000|2025-01-22 21:30:00|2743.8|2741.8|2743.8|2741.8|2743.9|2741.9|2743.8|2741.8|0
1737581700000|2025-01-22 21:35:00|2743.9|2741.9|2743.8|2741.8|2744|2742|2743.7|2741.7|0
1737582000000|2025-01-22 21:40:00|2743.9|2741.9|2743.5|2741.5|2744.1|2742.1|2743.5|2741.5|0
1737582300000|2025-01-22 21:45:00|2743.6|2741.6|2744|2742|2744.1|2742.1|2743.5|2741.5|0
1737582600000|2025-01-22 21:50:00|2744.2|2742.2|2744.4|2742.4|2744.5|2742.5|2744|2742|0
1737582900000|2025-01-22 21:55:00|2744.3|2742.3|2744.9|2742.9|2744.9|2742.9|2744.2|2742.2|0
1737583200000|2025-01-22 22:00:00|2744.8|2742.8|2744.8|2742.8|2744.9|2742.9|2744.7|2742.7|0
1737583500000|2025-01-22 22:05:00|2744.7|2742.7|2744.9|2742.9|2744.9|2742.9|2744.7|2742.7|0
1737583800000|2025-01-22 22:10:00|2744.8|2742.8|2744.8|2742.8|2744.8|2742.8|2744.7|2742.7|0
1737584400000|2025-01-22 22:20:00|2744.7|2742.7|2744.8|2742.8|2744.8|2742.8|2744.7|2742.7|0
1737584700000|2025-01-22 22:25:00|2744.7|2742.7|2744.7|2742.7|2744.8|2742.8|2744.6|2742.6|0
1737585000000|2025-01-22 22:30:00|2744.6|2742.6|2744.6|2742.6|2744.7|2742.7|2744.6|2742.6|0
1737585300000|2025-01-22 22:35:00|2744.7|2742.7|2744.7|2742.7|2744.7|2742.7|2744.6|2742.6|0
1737585600000|2025-01-22 22:40:00|2744.6|2742.6|2744.6|2742.6|2744.6|2742.6|2744.6|2742.6|0
1737585900000|2025-01-22 22:45:00|2744.7|2742.7|2744.7|2742.7|2744.7|2742.7|2744.7|2742.7|0
1737586200000|2025-01-22 22:50:00|2744.9|2742.9|2744.7|2742.7|2744.9|2742.9|2744.7|2742.7|0
1737586500000|2025-01-22 22:55:00|2744.8|2742.8|2744.7|2742.7|2744.9|2742.9|2744.7|2742.7|0
1737586800000|2025-01-22 23:00:00|2744.6|2742.6|2745|2743|2747.5|2745.5|2744.2|2742.2|0
1737587100000|2025-01-22 23:05:00|2744.8|2742.8|2744.9|2742.9|2746.3|2744.3|2744.5|2742.5|0
1737587400000|2025-01-22 23:10:00|2745|2743|2745.4|2743.4|2745.8|2743.8|2744.8|2742.8|0
1737587700000|2025-01-22 23:15:00|2745.5|2743.5|2745.8|2743.8|2746.3|2744.3|2745.1|2743.1|0
1737588000000|2025-01-22 23:20:00|2746.3|2744.3|2746.5|2744.5|2747|2745|2745.5|2743.5|0
1737588300000|2025-01-22 23:25:00|2745.7|2743.7|2746|2744|2746.3|2744.3|2745.2|2743.2|0
1737588600000|2025-01-22 23:30:00|2745.1|2743.1|2746.8|2744.8|2747.6|2745.6|2745|2743|0
1737588900000|2025-01-22 23:35:00|2746.9|2744.9|2745.3|2743.3|2747.5|2745.5|2745.2|2743.2|0
1737589200000|2025-01-22 23:40:00|2745.5|2743.5|2745.3|2743.3|2745.9|2743.9|2744.6|2742.6|0
1737589500000|2025-01-22 23:45:00|2745.4|2743.4|2743.3|2742.1|2746|2744.8|2740.3|2739.1|633
1737589800000|2025-01-22 23:50:00|2743.8|2742.6|2743.3|2742.1|2744.8|2743.6|2742.3|2741.1|179
1737590100000|2025-01-22 23:55:00|2742.8|2741.6|2747.3|2746.1|2747.3|2746.1|2741.8|2740.6|388
1737590400000|2025-01-23 00:00:00|2747.1|2746.3|2743.6|2742.8|2749.1|2748.3|2743.1|2742.3|1892
1737590700000|2025-01-23 00:05:00|2744.1|2743.3|2745.1|2744.3|2746.1|2745.3|2742.6|2741.8|898
1737591000000|2025-01-23 00:10:00|2745.3|2744.5|2743.6|2742.8|2748.1|2747.3|2743.1|2742.3|703
1737591300000|2025-01-23 00:15:00|2743.1|2742.3|2741.3|2740.5|2745.6|2744.8|2741.1|2740.3|527
1737591600000|2025-01-23 00:20:00|2741.6|2740.8|2742.6|2741.8|2744.3|2743.5|2739.6|2738.8|521
1737591900000|2025-01-23 00:25:00|2743.1|2742.3|2739.6|2738.8|2743.6|2742.8|2738.6|2737.8|204
1737592200000|2025-01-23 00:30:00|2739.1|2738.3|2738.1|2737.3|2739.6|2738.8|2736.8|2736|442
1737592500000|2025-01-23 00:35:00|2737.6|2736.8|2740.1|2739.3|2740.6|2739.8|2737.1|2736.3|305
1737592800000|2025-01-23 00:40:00|2739.8|2739|2741.6|2740.8|2742.3|2741.5|2738.6|2737.8|342
1737593100000|2025-01-23 00:45:00|2741.1|2740.3|2740.1|2739.3|2742.6|2741.8|2740.1|2739.3|297
1737593400000|2025-01-23 00:50:00|2739.8|2739|2739.6|2738.8|2741.8|2741|2739.3|2738.5|269
1737593700000|2025-01-23 00:55:00|2739.3|2738.5|2743.6|2742.8|2743.6|2742.8|2739.1|2738.3|285
1737594000000|2025-01-23 01:00:00|2744.1|2743.3|2742.6|2741.8|2744.1|2743.3|2741.1|2740.3|358
1737594300000|2025-01-23 01:05:00|2743.1|2742.3|2745.1|2744.3|2746.6|2745.8|2742.8|2742|316
1737594600000|2025-01-23 01:10:00|2745.6|2744.8|2748.6|2747.8|2748.6|2747.8|2745.6|2744.8|323
1737594900000|2025-01-23 01:15:00|2748.3|2747.5|2746.1|2745.3|2748.3|2747.5|2745.6|2744.8|239
1737595200000|2025-01-23 01:20:00|2745.6|2744.8|2747.6|2746.8|2747.6|2746.8|2745.1|2744.3|111
1737595500000|2025-01-23 01:25:00|2747.8|2747|2749.6|2748.8|2749.6|2748.8|2747.6|2746.8|287
1737595800000|2025-01-23 01:30:00|2750.1|2749.3|2749.6|2748.8|2751.3|2750.5|2749.1|2748.3|288
1737596100000|2025-01-23 01:35:00|2749.1|2748.3|2750.6|2749.8|2751.6|2750.8|2748.1|2747.3|173
1737596400000|2025-01-23 01:40:00|2750.8|2750|2750.1|2749.3|2751.6|2750.8|2749.6|2748.8|182
1737596700000|2025-01-23 01:45:00|2749.8|2749|2749.6|2748.8|2750.8|2750|2748.1|2747.3|199
1737597000000|2025-01-23 01:50:00|2749.3|2748.5|2749.1|2748.3|2749.6|2748.8|2747.8|2747|132
1737597300000|2025-01-23 01:55:00|2748.8|2748|2747.8|2747|2749.3|2748.5|2747.6|2746.8|135
1737597600000|2025-01-23 02:00:00|2747.6|2746.8|2745.6|2744.8|2747.8|2747|2745.3|2744.5|134
1737597900000|2025-01-23 02:05:00|2745.1|2744.3|2746.1|2745.3|2746.6|2745.8|2743.3|2742.5|326
1737598200000|2025-01-23 02:10:00|2746.3|2745.5|2746.6|2745.8|2747.1|2746.3|2746.1|2745.3|164
1737598500000|2025-01-23 02:15:00|2746.1|2745.3|2747.1|2746.3|2747.6|2746.8|2745.6|2744.8|193
1737598800000|2025-01-23 02:20:00|2747.3|2746.5|2747.8|2747|2749.1|2748.3|2747.1|2746.3|161
1737599100000|2025-01-23 02:25:00|2747.6|2746.8|2748.1|2747.3|2748.1|2747.3|2747.1|2746.3|158
1737599400000|2025-01-23 02:30:00|2748.3|2747.1|2748.8|2747.6|2749.3|2748.1|2748.3|2747.1|104
1737599700000|2025-01-23 02:35:00|2749|2747.8|2749.3|2748.1|2749.3|2748.1|2748.8|2747.6|81
1737600000000|2025-01-23 02:40:00|2749|2747.8|2747.3|2746.1|2749.3|2748.1|2747.3|2746.1|41
1737600300000|2025-01-23 02:45:00|2747.8|2746.6|2747.8|2746.6|2748.8|2747.6|2747.5|2746.3|79
1737600600000|2025-01-23 02:50:00|2747.3|2746.1|2748.8|2747.6|2749|2747.8|2747.3|2746.1|44
1737600900000|2025-01-23 02:55:00|2749|2747.8|2750.3|2749.1|2750.3|2749.1|2748.8|2747.6|125
1737601200000|2025-01-23 03:00:00|2750|2748.8|2752|2750.8|2752.5|2751.3|2749.8|2748.6|232
1737601500000|2025-01-23 03:05:00|2751.8|2750.6|2752.3|2751.1|2752.8|2751.6|2751.8|2750.6|105
1737601800000|2025-01-23 03:10:00|2752.5|2751.3|2751.8|2750.6|2752.8|2751.6|2751.8|2750.6|126
1737602100000|2025-01-23 03:15:00|2751.3|2750.1|2750.3|2749.1|2751.3|2750.1|2749.8|2748.6|64
1737602400000|2025-01-23 03:20:00|2749.8|2748.6|2751.8|2750.6|2752.3|2751.1|2749.3|2748.1|117
1737602700000|2025-01-23 03:25:00|2751.3|2750.1|2750.8|2749.6|2751.8|2750.6|2750.8|2749.6|89
1737603000000|2025-01-23 03:30:00|2750.6|2749.8|2752.1|2751.3|2752.6|2751.8|2750.1|2749.3|495
1737603300000|2025-01-23 03:35:00|2751.6|2750.8|2750.1|2749.3|2751.6|2750.8|2750.1|2749.3|177
1737603600000|2025-01-23 03:40:00|2750.6|2749.8|2749.6|2748.8|2751.6|2750.8|2749.1|2748.3|140
1737603900000|2025-01-23 03:45:00|2750.1|2749.3|2748.6|2747.8|2750.6|2749.8|2748.1|2747.3|180
1737604200000|2025-01-23 03:50:00|2748.8|2748|2751.1|2750.3|2751.6|2750.8|2748.8|2748|172
1737604500000|2025-01-23 03:55:00|2750.8|2750|2751.1|2750.3|2751.6|2750.8|2750.1|2749.3|198
1737604800000|2025-01-23 04:00:00|2751.6|2750.8|2752.1|2751.3|2752.6|2751.8|2751.6|2750.8|174
1737605100000|2025-01-23 04:05:00|2752.6|2751.8|2752.1|2751.3|2752.6|2751.8|2751.1|2750.3|233
1737605400000|2025-01-23 04:10:00|2751.8|2751|2752.6|2751.8|2752.8|2752|2751.6|2750.8|177
1737605700000|2025-01-23 04:15:00|2752.8|2752|2752.6|2751.8|2754.1|2753.3|2752.6|2751.8|251
1737606000000|2025-01-23 04:20:00|2752.8|2752|2753.3|2752.5|2753.6|2752.8|2752.6|2751.8|131
1737606300000|2025-01-23 04:25:00|2753.6|2752.8|2753.6|2752.8|2753.6|2752.8|2752.6|2751.8|157
1737606600000|2025-01-23 04:30:00|2753.8|2753|2754.6|2753.8|2755.1|2754.3|2753.8|2753|175
1737606900000|2025-01-23 04:35:00|2754.1|2753.3|2754.1|2753.3|2754.6|2753.8|2754.1|2753.3|159
1737607200000|2025-01-23 04:40:00|2754.3|2753.5|2753.1|2752.3|2754.6|2753.8|2752.8|2752|144
1737607500000|2025-01-23 04:45:00|2753.6|2752.8|2755.6|2754.8|2755.6|2754.8|2753.3|2752.5|160
1737607800000|2025-01-23 04:50:00|2755.8|2755|2755.6|2754.8|2756.1|2755.3|2755.6|2754.8|218
1737608100000|2025-01-23 04:55:00|2755.8|2755|2755.3|2754.5|2756.1|2755.3|2755.1|2754.3|102
1737608400000|2025-01-23 05:00:00|2755.1|2754.3|2756.6|2755.8|2757.1|2756.3|2755.1|2754.3|256
1737608700000|2025-01-23 05:05:00|2756.1|2755.3|2755.1|2754.3|2756.3|2755.5|2755.1|2754.3|78
1737609000000|2025-01-23 05:10:00|2755.3|2754.5|2756.6|2755.8|2756.6|2755.8|2755.3|2754.5|202
1737609300000|2025-01-23 05:15:00|2756.3|2755.5|2756.6|2755.8|2757.1|2756.3|2756.1|2755.3|165
1737609600000|2025-01-23 05:20:00|2757.1|2756.3|2755.6|2754.8|2757.6|2756.8|2755.6|2754.8|183
1737609900000|2025-01-23 05:25:00|2756.1|2755.3|2754.1|2753.3|2756.1|2755.3|2753.6|2752.8|223
1737610200000|2025-01-23 05:30:00|2753.6|2752.8|2753.6|2752.8|2755.1|2754.3|2753.1|2752.3|295
1737610500000|2025-01-23 05:35:00|2753.1|2752.3|2752.6|2751.8|2754.1|2753.3|2752.6|2751.8|172
1737610800000|2025-01-23 05:40:00|2753.1|2752.3|2753.8|2753|2754.1|2753.3|2752.6|2751.8|149
1737611100000|2025-01-23 05:45:00|2753.6|2752.8|2755.1|2754.3|2755.1|2754.3|2753.6|2752.8|218
1737611400000|2025-01-23 05:50:00|2754.6|2753.8|2754.6|2753.8|2755.3|2754.5|2753.6|2752.8|230
1737611700000|2025-01-23 05:55:00|2755.1|2754.3|2755.6|2754.8|2756.1|2755.3|2755.1|2754.3|413
1737612000000|2025-01-23 06:00:00|2756.1|2755.3|2755.6|2754.8|2757.1|2756.3|2755.1|2754.3|549
1737612300000|2025-01-23 06:05:00|2756.1|2755.3|2756.1|2755.3|2757.1|2756.3|2755.6|2754.8|303
1737612600000|2025-01-23 06:10:00|2756.6|2755.8|2757.6|2756.8|2757.6|2756.8|2756.1|2755.3|223
1737612900000|2025-01-23 06:15:00|2758.1|2757.3|2757.1|2756.3|2758.6|2757.8|2757.1|2756.3|253
1737613200000|2025-01-23 06:20:00|2757.6|2756.8|2753.1|2752.3|2757.6|2756.8|2753.1|2752.3|620
1737613500000|2025-01-23 06:25:00|2752.6|2751.8|2753.6|2752.8|2754.1|2753.3|2750.6|2749.8|1314
1737613800000|2025-01-23 06:30:00|2754.1|2753.3|2754.6|2753.8|2756.1|2755.3|2752.6|2751.8|1247
1737614100000|2025-01-23 06:35:00|2754.3|2753.5|2752.6|2750.6|2754.6|2753.8|2751.1|2750.3|228
1737614400000|2025-01-23 06:40:00|2752.9|2750.9|2750.7|2748.7|2753.2|2751.2|2750.7|2748.7|4
1737614700000|2025-01-23 06:45:00|2751|2749|2751|2749|2751|2749|2750.5|2748.5|308
1737615000000|2025-01-23 06:50:00|2751.1|2749.1|2750.7|2748.7|2751.3|2749.3|2750.4|2748.4|0
1737615300000|2025-01-23 06:55:00|2750.9|2748.9|2751.2|2749.2|2751.2|2749.2|2750.7|2748.7|0
1737615600000|2025-01-23 07:00:00|2751.4|2749.4|2751.6|2749.6|2752|2750|2751.1|2749.1|0
1737615900000|2025-01-23 07:05:00|2751.3|2749.3|2748.9|2746.9|2751.3|2749.3|2748.9|2746.9|0
1737616200000|2025-01-23 07:10:00|2748.8|2746.8|2749.5|2747.5|2749.7|2747.7|2748.2|2746.2|0
1737616500000|2025-01-23 07:15:00|2749.4|2747.4|2749.4|2747.4|2749.9|2747.9|2749.2|2747.2|0
1737616800000|2025-01-23 07:20:00|2749.3|2747.3|2749.5|2747.5|2749.5|2747.5|2748.9|2746.9|0
1737617100000|2025-01-23 07:25:00|2749.2|2747.2|2750.2|2748.2|2750.4|2748.4|2749|2747|0
1737617400000|2025-01-23 07:30:00|2749.9|2747.9|2750.3|2748.3|2750.7|2748.7|2749.7|2747.7|0
1737617700000|2025-01-23 07:35:00|2750.2|2748.2|2750.6|2748.6|2750.9|2748.9|2750|2748|0
1737618000000|2025-01-23 07:40:00|2750.8|2748.8|2750.3|2748.3|2751.1|2749.1|2749.8|2747.8|0
1737618300000|2025-01-23 07:45:00|2750.2|2748.2|2751.1|2749.1|2751.1|2749.1|2750|2748|0
1737618600000|2025-01-23 07:50:00|2751|2749|2749.6|2747.6|2751.1|2749.1|2749.5|2747.5|0
1737618900000|2025-01-23 07:55:00|2749.7|2747.7|2749.5|2747.5|2750.3|2748.3|2749.5|2747.5|0
1737619200000|2025-01-23 08:00:00|2749.3|2747.3|2750.3|2749.1|2750.5|2749.3|2747.8|2746.6|449
1737619500000|2025-01-23 08:05:00|2750.8|2749.6|2750.8|2749.6|2752.3|2751.1|2750.5|2749.3|123
1737619800000|2025-01-23 08:10:00|2750.3|2749.1|2750.3|2749.1|2750.8|2749.6|2749.8|2748.6|74
1737620100000|2025-01-23 08:15:00|2750|2748.8|2749.8|2748.6|2750.3|2749.1|2748.3|2747.1|114
1737620400000|2025-01-23 08:20:00|2749.5|2748.3|2750.8|2749.6|2750.8|2749.6|2748.8|2747.6|54
1737620700000|2025-01-23 08:25:00|2750.5|2749.3|2751.3|2750.1|2751.3|2750.1|2750.3|2749.1|25
1737621000000|2025-01-23 08:30:00|2751.5|2750.3|2750.3|2749.1|2751.8|2750.6|2749.8|2748.6|40
1737621300000|2025-01-23 08:35:00|2750.8|2749.6|2750.3|2749.1|2750.8|2749.6|2749.5|2748.3|32
1737621600000|2025-01-23 08:40:00|2749.8|2748.6|2749.8|2748.6|2750.3|2749.1|2749.3|2748.1|110
1737621900000|2025-01-23 08:45:00|2749.3|2748.1|2749.3|2748.1|2750.3|2749.1|2749.3|2748.1|46
1737622200000|2025-01-23 08:50:00|2749.8|2748.6|2747.8|2746.6|2749.8|2748.6|2747.5|2746.3|72
1737622500000|2025-01-23 08:55:00|2747.5|2746.3|2747.3|2746.1|2747.8|2746.6|2747.3|2746.1|45
1737622800000|2025-01-23 09:00:00|2747.8|2746.6|2748.3|2747.1|2748.8|2747.6|2747.3|2746.1|43
1737623100000|2025-01-23 09:05:00|2748.8|2747.6|2748.8|2747.6|2749.8|2748.6|2748.3|2747.1|55
1737623400000|2025-01-23 09:10:00|2748.5|2747.3|2748.3|2747.1|2748.8|2747.6|2748|2746.8|38
1737623700000|2025-01-23 09:15:00|2748.8|2747.6|2748.3|2747.1|2748.8|2747.6|2748.3|2747.1|11
1737624000000|2025-01-23 09:20:00|2748.5|2747.3|2748.3|2747.1|2749.3|2748.1|2748.3|2747.1|16
1737624300000|2025-01-23 09:25:00|2748.5|2747.3|2749.3|2748.1|2749.8|2748.6|2748.5|2747.3|31
1737624600000|2025-01-23 09:30:00|2749.5|2748.3|2748.8|2747.6|2749.8|2748.6|2748.8|2747.6|41
1737624900000|2025-01-23 09:35:00|2749|2747.8|2750.3|2749.1|2750.3|2749.1|2749|2747.8|22
1737625200000|2025-01-23 09:40:00|2749.8|2748.6|2749.8|2748.6|2750.8|2749.6|2749.8|2748.6|38
1737625500000|2025-01-23 09:45:00|2750|2748.8|2749.8|2748.6|2750.3|2749.1|2749.3|2748.1|43
1737625800000|2025-01-23 09:50:00|2749.3|2748.1|2750.3|2749.1|2750.8|2749.6|2749.3|2748.1|54
1737626100000|2025-01-23 09:55:00|2750|2748.8|2750.3|2749.1|2750.3|2749.1|2750|2748.8|11
1737626400000|2025-01-23 10:00:00|2750|2748.8|2749.8|2748.6|2750.8|2749.6|2749.3|2748.1|29
1737626700000|2025-01-23 10:05:00|2749.3|2748.1|2748.8|2747.6|2749.3|2748.1|2748.3|2747.1|43
1737627000000|2025-01-23 10:10:00|2749.3|2748.1|2749.8|2748.6|2749.8|2748.6|2748.8|2747.6|9
1737627300000|2025-01-23 10:15:00|2750.3|2749.1|2750.3|2749.1|2750.8|2749.6|2750.3|2749.1|34
1737627600000|2025-01-23 10:20:00|2749.8|2748.6|2749.8|2748.6|2749.8|2748.6|2749.5|2748.3|11
1737627900000|2025-01-23 10:25:00|2750.3|2749.1|2750.8|2749.6|2750.8|2749.6|2750.3|2749.1|11
1737628200000|2025-01-23 10:30:00|2750.5|2749.3|2750.8|2749.6|2750.8|2749.6|2750.3|2749.1|30
1737628500000|2025-01-23 10:35:00|2750.5|2749.3|2750.3|2749.1|2751|2749.8|2750.3|2749.1|22
1737628800000|2025-01-23 10:40:00|2750|2748.8|2749.8|2748.6|2750.3|2749.1|2749.5|2748.3|24
1737629100000|2025-01-23 10:45:00|2749.5|2748.3|2749|2747.8|2749.8|2748.6|2749|2747.8|44
1737629400000|2025-01-23 10:50:00|2749.3|2748.1|2749.3|2748.1|2749.3|2748.1|2748.8|2747.6|26
1737629700000|2025-01-23 10:55:00|2749.5|2748.3|2749.8|2748.6|2749.8|2748.6|2749.5|2748.3|12
1737630000000|2025-01-23 11:00:00|2750.3|2749.1|2750.3|2749.1|2750.3|2749.1|2750.3|2749.1|22
1737630300000|2025-01-23 11:05:00|2749.8|2748.6|2750.3|2749.1|2750.3|2749.1|2749.8|2748.6|9
1737630600000|2025-01-23 11:10:00|2750|2748.8|2750.8|2749.6|2750.8|2749.6|2749.8|2748.6|3
1737630900000|2025-01-23 11:15:00|2751|2749.8|2751.3|2750.1|2751.3|2750.1|2750.8|2749.6|6
1737631200000|2025-01-23 11:20:00|2751.5|2750.3|2751.8|2750.6|2751.8|2750.6|2751.5|2750.3|0
1737631500000|2025-01-23 11:25:00|2752.3|2751.1|2751.8|2750.6|2752.3|2751.1|2751.8|2750.6|11
1737631800000|2025-01-23 11:30:00|2752.3|2751.1|2753.3|2752.1|2753.3|2752.1|2751.8|2750.6|19
1737632100000|2025-01-23 11:35:00|2753|2751.8|2753.3|2752.1|2753.8|2752.6|2752.5|2751.3|128
1737632400000|2025-01-23 11:40:00|2753|2751.8|2753.3|2752.1|2753.3|2752.1|2752.8|2751.6|14
1737632700000|2025-01-23 11:45:00|2753|2751.8|2752.8|2751.6|2753.3|2752.1|2752.8|2751.6|4
1737633000000|2025-01-23 11:50:00|2752.3|2751.1|2752.8|2751.6|2752.8|2751.6|2752.3|2751.1|3
1737633300000|2025-01-23 11:55:00|2752.5|2751.3|2752.3|2751.1|2752.5|2751.3|2752.3|2751.1|4
1737633600000|2025-01-23 12:00:00|2751.8|2750.6|2751.8|2750.6|2751.8|2750.6|2751.3|2750.1|12
1737633900000|2025-01-23 12:05:00|2751.5|2750.3|2751|2749.8|2751.8|2750.6|2750.8|2749.6|1
1737634200000|2025-01-23 12:10:00|2751.3|2750.1|2750.8|2749.6|2751.3|2750.1|2750.5|2749.3|10
1737634500000|2025-01-23 12:15:00|2751|2749.8|2750.3|2749.1|2751|2749.8|2750.3|2749.1|17
1737634800000|2025-01-23 12:20:00|2750.5|2749.3|2750.8|2749.6|2751|2749.8|2750.5|2749.3|3
1737635100000|2025-01-23 12:25:00|2751.3|2750.1|2751.3|2750.1|2751.8|2750.6|2751|2749.8|11
1737635400000|2025-01-23 12:30:00|2751|2749.8|2751.5|2750.3|2751.8|2750.6|2750.8|2749.6|20
1737635700000|2025-01-23 12:35:00|2751.3|2750.1|2751.3|2750.1|2751.8|2750.6|2751.3|2750.1|12
1737636000000|2025-01-23 12:40:00|2751.5|2750.3|2751.3|2750.1|2751.8|2750.6|2751.3|2750.1|13
1737636300000|2025-01-23 12:45:00|2751.5|2750.3|2750.8|2749.6|2751.5|2750.3|2750.8|2749.6|6
1737636600000|2025-01-23 12:50:00|2751.3|2750.1|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|104
1737636900000|2025-01-23 12:55:00|2751.5|2750.3|2751.3|2750.1|2751.5|2750.3|2751.3|2750.1|18
1737637200000|2025-01-23 13:00:00|2750.8|2749.6|2749.3|2748.1|2750.8|2749.6|2749.3|2748.1|15
1737637500000|2025-01-23 13:05:00|2748.8|2747.6|2748|2746.8|2749.3|2748.1|2747.8|2746.6|34
1737637800000|2025-01-23 13:10:00|2747.8|2746.6|2747.3|2746.1|2747.8|2746.6|2747.3|2746.1|19
1737638100000|2025-01-23 13:15:00|2747|2745.8|2746.8|2745.6|2747.8|2746.6|2746.3|2745.1|53
1737638400000|2025-01-23 13:20:00|2747|2745.8|2747.5|2746.3|2747.8|2746.6|2747|2745.8|71
1737638700000|2025-01-23 13:25:00|2747.8|2746.6|2748.8|2747.6|2749|2747.8|2747.3|2746.1|59
1737639000000|2025-01-23 13:30:00|2749.3|2748.1|2745.3|2744.1|2749.3|2748.1|2745.3|2744.1|173
1737639300000|2025-01-23 13:35:00|2745|2743.8|2743.3|2742.1|2745.3|2744.1|2742.8|2741.6|173
1737639600000|2025-01-23 13:40:00|2742.8|2741.6|2743.3|2742.1|2743.3|2742.1|2741.8|2740.6|100
1737639900000|2025-01-23 13:45:00|2742.8|2741.6|2742.3|2741.1|2743.8|2742.6|2742.3|2741.1|36
1737640200000|2025-01-23 13:50:00|2742.8|2741.6|2742.8|2741.6|2743|2741.8|2742.3|2741.1|28
1737640500000|2025-01-23 13:55:00|2742.5|2741.3|2743.3|2742.1|2743.3|2742.1|2742.3|2741.1|35
1737640800000|2025-01-23 14:00:00|2742.8|2741.6|2744.8|2743.6|2745.3|2744.1|2742.8|2741.6|42
1737641100000|2025-01-23 14:05:00|2744.5|2743.3|2744.5|2743.3|2745.3|2744.1|2743.8|2742.6|30
1737641400000|2025-01-23 14:10:00|2744.8|2743.6|2743.8|2742.6|2744.8|2743.6|2743.8|2742.6|18
1737641700000|2025-01-23 14:15:00|2744.3|2743.1|2745.8|2744.6|2745.8|2744.6|2744.3|2743.1|86
1737642000000|2025-01-23 14:20:00|2745.3|2744.1|2746.3|2745.1|2746.3|2745.1|2745.3|2744.1|83
1737642300000|2025-01-23 14:25:00|2745.8|2744.6|2747.3|2746.1|2747.3|2746.1|2745.8|2744.6|107
1737642600000|2025-01-23 14:30:00|2746.8|2745.6|2747.8|2746.6|2747.8|2746.6|2745.8|2744.6|161
1737642900000|2025-01-23 14:35:00|2747.5|2746.3|2747.3|2746.1|2747.8|2746.6|2746.8|2745.6|207
1737643200000|2025-01-23 14:40:00|2747.8|2746.6|2749.3|2748.1|2749.3|2748.1|2747.3|2746.1|194
1737643500000|2025-01-23 14:45:00|2749.5|2748.3|2751.8|2750.6|2751.8|2750.6|2749.3|2748.1|174
1737643800000|2025-01-23 14:50:00|2751.3|2750.1|2751.8|2750.6|2751.8|2750.6|2751.3|2750.1|141
1737644100000|2025-01-23 14:55:00|2752|2750.8|2753.8|2752.6|2753.8|2752.6|2751.3|2750.1|297
1737644400000|2025-01-23 15:00:00|2754|2752.8|2751.3|2750.1|2754|2752.8|2750.3|2749.1|214
1737644700000|2025-01-23 15:05:00|2751.8|2750.6|2750.8|2749.6|2752.8|2751.6|2750.3|2749.1|117
1737645000000|2025-01-23 15:10:00|2751|2749.8|2751.5|2750.3|2751.8|2750.6|2749.8|2748.6|114
1737645300000|2025-01-23 15:15:00|2751.3|2750.1|2752.3|2751.1|2752.8|2751.6|2751.3|2750.1|33
1737645600000|2025-01-23 15:20:00|2752|2750.8|2753.8|2752.6|2754.3|2753.1|2751.8|2750.6|66
1737645900000|2025-01-23 15:25:00|2753.5|2752.3|2752.8|2751.6|2753.8|2752.6|2752.3|2751.1|13
1737646200000|2025-01-23 15:30:00|2753|2751.8|2753.3|2752.1|2753.8|2752.6|2752.8|2751.6|18
1737646500000|2025-01-23 15:35:00|2752.8|2751.6|2752.8|2751.6|2754|2752.8|2752.8|2751.6|17
1737646800000|2025-01-23 15:40:00|2752.5|2751.3|2754.8|2753.6|2754.8|2753.6|2752.5|2751.3|59
1737647100000|2025-01-23 15:45:00|2755.3|2754.1|2755.3|2754.1|2755.8|2754.6|2754.8|2753.6|37
1737647400000|2025-01-23 15:50:00|2754.8|2753.6|2754.8|2753.6|2755.3|2754.1|2754.3|2753.1|103
1737647700000|2025-01-23 15:55:00|2754.3|2753.1|2752.8|2751.6|2754.3|2753.1|2752.8|2751.6|55
1737648000000|2025-01-23 16:00:00|2753|2751.8|2754|2752.8|2754.8|2753.6|2752.8|2751.6|39
1737648300000|2025-01-23 16:05:00|2754.3|2753.1|2753.8|2752.6|2754.8|2753.6|2752.8|2751.6|46
1737648600000|2025-01-23 16:10:00|2753.5|2752.3|2751.5|2750.3|2753.8|2752.6|2750|2748.8|175
1737648900000|2025-01-23 16:15:00|2751.8|2750.6|2751.3|2750.1|2753.3|2752.1|2750.3|2749.1|84
1737649200000|2025-01-23 16:20:00|2751|2749.8|2751.8|2750.6|2752.3|2751.1|2750.8|2749.6|42
1737649500000|2025-01-23 16:25:00|2751.3|2750.1|2750.8|2749.6|2752.3|2751.1|2749.5|2748.3|147
1737649800000|2025-01-23 16:30:00|2751|2749.8|2751.3|2750.1|2752.3|2751.1|2750.8|2749.6|59
1737650100000|2025-01-23 16:35:00|2750.8|2749.6|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|40
1737650400000|2025-01-23 16:40:00|2751.5|2750.3|2751.3|2750.1|2751.8|2750.6|2750.8|2749.6|94
1737650700000|2025-01-23 16:45:00|2751.8|2750.6|2753.3|2752.1|2753.8|2752.6|2751.5|2750.3|81
1737651000000|2025-01-23 16:50:00|2753|2751.8|2751|2749.8|2753.8|2752.6|2750.5|2749.3|26
1737651300000|2025-01-23 16:55:00|2750.8|2749.6|2751.8|2750.6|2752.3|2751.1|2750.8|2749.6|35
1737651600000|2025-01-23 17:00:00|2751.5|2750.3|2752.8|2751.6|2752.8|2751.6|2750.8|2749.6|9
1737651900000|2025-01-23 17:05:00|2752.5|2751.3|2753.3|2752.1|2753.8|2752.6|2752.3|2751.1|6
1737652200000|2025-01-23 17:10:00|2753|2751.8|2753.3|2752.1|2753.5|2752.3|2752.8|2751.6|5
1737652500000|2025-01-23 17:15:00|2753.5|2752.3|2753.5|2752.3|2753.8|2752.6|2753.3|2752.1|20
1737652800000|2025-01-23 17:20:00|2753.3|2752.1|2752.8|2751.6|2753.3|2752.1|2752.3|2751.1|12
1737653100000|2025-01-23 17:25:00|2752.5|2751.3|2753.3|2752.1|2753.3|2752.1|2752.5|2751.3|7
1737653400000|2025-01-23 17:30:00|2753|2751.8|2752.3|2751.1|2753.3|2752.1|2751.8|2750.6|8
1737653700000|2025-01-23 17:35:00|2752|2750.8|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|8
1737654000000|2025-01-23 17:40:00|2752|2750.8|2752.3|2751.1|2752.8|2751.6|2751.8|2750.6|3
1737654300000|2025-01-23 17:45:00|2752.5|2751.3|2752.3|2751.1|2753.3|2752.1|2752.3|2751.1|1
1737654600000|2025-01-23 17:50:00|2752.5|2751.3|2752.8|2751.6|2753|2751.8|2752.3|2751.1|3
1737654900000|2025-01-23 17:55:00|2753|2751.8|2752.3|2751.1|2753|2751.8|2752.3|2751.1|4
1737655200000|2025-01-23 18:00:00|2752.5|2751.3|2753.3|2752.1|2753.3|2752.1|2752.3|2751.1|6
1737655500000|2025-01-23 18:05:00|2753|2751.8|2753.3|2752.1|2753.8|2752.6|2752.8|2751.6|11
1737655800000|2025-01-23 18:10:00|2753.8|2752.6|2754.3|2753.1|2754.5|2753.3|2753.3|2752.1|1
1737656100000|2025-01-23 18:15:00|2754.5|2753.3|2754.8|2753.6|2754.8|2753.6|2754.3|2753.1|2
1737656400000|2025-01-23 18:20:00|2754.5|2753.3|2754.8|2753.6|2755|2753.8|2754.3|2753.1|5
1737656700000|2025-01-23 18:25:00|2755|2753.8|2754.8|2753.6|2755.3|2754.1|2754.3|2753.1|25
1737657000000|2025-01-23 18:30:00|2755|2753.8|2754.8|2753.6|2755|2753.8|2754.8|2753.6|6
1737657300000|2025-01-23 18:35:00|2754.5|2753.3|2754.3|2753.1|2754.8|2753.6|2753.8|2752.6|4
1737657600000|2025-01-23 18:40:00|2754|2752.8|2754.3|2753.1|2754.3|2753.1|2753.8|2752.6|3
1737657900000|2025-01-23 18:45:00|2754|2752.8|2753.8|2752.6|2754|2752.8|2753.8|2752.6|3
1737658200000|2025-01-23 18:50:00|2753.5|2752.3|2754.3|2753.1|2754.3|2753.1|2753.5|2752.3|10
1737658500000|2025-01-23 18:55:00|2754.8|2753.6|2754.3|2753.1|2754.8|2753.6|2754.3|2753.1|7
1737658800000|2025-01-23 19:00:00|2754.5|2753.3|2754.3|2753.1|2754.8|2753.6|2754.3|2753.1|3
1737659100000|2025-01-23 19:05:00|2754|2752.8|2754.3|2753.1|2754.3|2753.1|2753.3|2752.1|6
1737659400000|2025-01-23 19:10:00|2753.8|2752.6|2753.8|2752.6|2754.3|2753.1|2753.3|2752.1|12
1737659700000|2025-01-23 19:15:00|2753.5|2752.3|2752.3|2751.1|2753.5|2752.3|2752.3|2751.1|70
1737660000000|2025-01-23 19:20:00|2752|2750.8|2751.8|2750.6|2752.8|2751.6|2751.5|2750.3|64
1737660300000|2025-01-23 19:25:00|2752.3|2751.1|2752.5|2751.3|2752.8|2751.6|2752.3|2751.1|12
1737660600000|2025-01-23 19:30:00|2752.8|2751.6|2753.3|2752.1|2753.8|2752.6|2752.8|2751.6|9
1737660900000|2025-01-23 19:35:00|2753|2751.8|2753.3|2752.1|2753.8|2752.6|2753|2751.8|3
1737661200000|2025-01-23 19:40:00|2753.5|2752.3|2753.3|2752.1|2753.8|2752.6|2753.3|2752.1|9
1737661500000|2025-01-23 19:45:00|2753.5|2752.3|2752.8|2751.6|2753.8|2752.6|2752.5|2751.3|19
1737661800000|2025-01-23 19:50:00|2752.5|2751.3|2752.3|2751.1|2753.5|2752.3|2752.3|2751.1|22
1737662100000|2025-01-23 19:55:00|2752.5|2751.3|2752.5|2751.3|2753|2751.8|2752.3|2751.1|7
1737662400000|2025-01-23 20:00:00|2752.3|2751.1|2751.8|2750.6|2752.8|2751.6|2751.3|2750.1|32
1737662700000|2025-01-23 20:05:00|2751.3|2750.1|2752.8|2751.6|2753|2751.8|2751.3|2750.1|12
1737663000000|2025-01-23 20:10:00|2753.3|2752.1|2753.3|2752.1|2753.5|2752.3|2752.8|2751.6|23
1737663300000|2025-01-23 20:15:00|2753.8|2752.6|2754.3|2753.1|2754.3|2753.1|2753.3|2752.1|46
1737663600000|2025-01-23 20:20:00|2754|2752.8|2754.8|2753.6|2754.8|2753.6|2753.8|2752.6|9
1737663900000|2025-01-23 20:25:00|2755|2753.8|2754.3|2753.1|2755.3|2754.1|2754.3|2753.1|5
1737664200000|2025-01-23 20:30:00|2753.8|2752.6|2754.5|2753.3|2754.8|2753.6|2753.3|2752.1|74
1737664500000|2025-01-23 20:35:00|2754.3|2753.1|2754.8|2753.6|2755.3|2754.1|2754.3|2753.1|25
1737664800000|2025-01-23 20:40:00|2754.5|2753.3|2755|2753.8|2755.3|2754.1|2754.3|2753.1|93
1737665100000|2025-01-23 20:45:00|2754.8|2753.6|2755.8|2754.6|2755.8|2754.6|2754.8|2753.6|57
1737665400000|2025-01-23 20:50:00|2756|2754.8|2756.7|2754.7|2757|2755.1|2755.8|2754.6|42
1737665700000|2025-01-23 20:55:00|2756.8|2754.8|2758.7|2756.7|2758.8|2756.8|2756.8|2754.8|1
1737666000000|2025-01-23 21:00:00|2758.9|2756.9|2758|2756|2759.6|2757.6|2757.8|2755.8|4
1737666300000|2025-01-23 21:05:00|2757.9|2755.9|2757.6|2755.6|2758.1|2756.1|2757.4|2755.4|0
1737666600000|2025-01-23 21:10:00|2757.7|2755.7|2757.1|2755.1|2757.8|2755.8|2757|2755|0
1737666900000|2025-01-23 21:15:00|2757|2755|2757.2|2755.2|2757.5|2755.5|2756.4|2754.4|0
1737667200000|2025-01-23 21:20:00|2757.3|2755.3|2757.2|2755.2|2757.4|2755.4|2756.9|2754.9|0
1737667500000|2025-01-23 21:25:00|2757.1|2755.1|2757.4|2755.4|2757.4|2755.4|2757.1|2755.1|0
1737667800000|2025-01-23 21:30:00|2757.2|2755.2|2757.7|2755.7|2757.8|2755.8|2757|2755|0
1737668100000|2025-01-23 21:35:00|2757.6|2755.6|2757.2|2755.2|2757.7|2755.7|2757|2755|0
1737668400000|2025-01-23 21:40:00|2757.1|2755.1|2756.9|2754.9|2757.1|2755.1|2756.8|2754.8|0
1737668700000|2025-01-23 21:45:00|2756.6|2754.6|2756.6|2754.6|2756.9|2754.9|2756.4|2754.4|0
1737669000000|2025-01-23 21:50:00|2756.5|2754.5|2756.6|2754.6|2756.7|2754.7|2756.4|2754.4|0
1737669300000|2025-01-23 21:55:00|2756.5|2754.5|2756.3|2754.3|2756.5|2754.5|2756.2|2754.2|0
1737669600000|2025-01-23 22:00:00|2756.4|2754.4|2756.4|2754.4|2756.5|2754.5|2756.3|2754.3|0
1737669900000|2025-01-23 22:05:00|2756.5|2754.5|2756.4|2754.4|2756.7|2754.7|2756.3|2754.3|0
1737670200000|2025-01-23 22:10:00|2756.5|2754.5|2756.6|2754.6|2756.6|2754.6|2756.4|2754.4|0
1737670500000|2025-01-23 22:15:00|2756.5|2754.5|2756.4|2754.4|2756.5|2754.5|2756.4|2754.4|0
1737671100000|2025-01-23 22:25:00|2756.5|2754.5|2756.4|2754.4|2756.5|2754.5|2756.4|2754.4|0
1737671400000|2025-01-23 22:30:00|2756.5|2754.5|2756.5|2754.5|2756.5|2754.5|2756.4|2754.4|0
1737672900000|2025-01-23 22:55:00|2756.4|2754.4|2756.4|2754.4|2756.5|2754.5|2756.3|2754.3|0
1737673200000|2025-01-23 23:00:00|2756.2|2754.2|2754.4|2752.4|2756.3|2754.3|2754.1|2752.1|0
1737673500000|2025-01-23 23:05:00|2754.5|2752.5|2754|2752|2754.6|2752.6|2753.8|2751.8|0
1737673800000|2025-01-23 23:10:00|2754.2|2752.2|2754.5|2752.5|2754.8|2752.8|2754|2752|0
1737674100000|2025-01-23 23:15:00|2754.9|2752.9|2755.3|2753.3|2755.9|2753.9|2754.9|2752.9|0
1737674400000|2025-01-23 23:20:00|2755.4|2753.4|2755.8|2753.8|2756|2754|2755.2|2753.2|0
1737674700000|2025-01-23 23:25:00|2755.6|2753.6|2755.4|2753.4|2755.6|2753.6|2755|2753|0
1737675000000|2025-01-23 23:30:00|2755.3|2753.3|2756.5|2754.5|2757.8|2755.8|2755.1|2753.1|0
1737675300000|2025-01-23 23:35:00|2756.7|2754.7|2756.6|2754.6|2757.7|2755.7|2756.4|2754.4|0
1737675600000|2025-01-23 23:40:00|2756.4|2754.4|2755.3|2753.3|2756.6|2754.6|2754.8|2752.8|0
1737675900000|2025-01-23 23:45:00|2755.4|2753.4|2756.3|2755.1|2759.3|2758.1|2753.3|2752.1|729
1737676200000|2025-01-23 23:50:00|2756.5|2755.3|2758.3|2757.1|2759.3|2758.1|2755.5|2754.3|322
1737676500000|2025-01-23 23:55:00|2758.8|2757.6|2757.3|2756.1|2762.8|2761.6|2756.8|2755.6|438
1737676800000|2025-01-24 00:00:00|2757.1|2756.3|2756.6|2755.8|2760.6|2759.8|2754.1|2753.3|1303
1737677100000|2025-01-24 00:05:00|2757.1|2756.3|2757.1|2756.3|2759.6|2758.8|2754.1|2753.3|625
1737677400000|2025-01-24 00:10:00|2756.8|2756|2757.6|2756.8|2757.6|2756.8|2754.1|2753.3|512
1737677700000|2025-01-24 00:15:00|2758.1|2757.3|2760.6|2759.8|2760.8|2760|2756.1|2755.3|480
1737678000000|2025-01-24 00:20:00|2760.3|2759.5|2760.6|2759.8|2761.8|2761|2759.1|2758.3|417
1737678300000|2025-01-24 00:25:00|2761.1|2760.3|2763.1|2762.3|2763.1|2762.3|2761.1|2760.3|321
1737678600000|2025-01-24 00:30:00|2763.6|2762.8|2763.1|2762.3|2763.6|2762.8|2761.6|2760.8|435
1737678900000|2025-01-24 00:35:00|2762.6|2761.8|2767.1|2766.3|2769.1|2768.3|2762.6|2761.8|729
1737679200000|2025-01-24 00:40:00|2767.3|2766.5|2765.6|2764.8|2767.6|2766.8|2765.6|2764.8|279
1737679500000|2025-01-24 00:45:00|2765.1|2764.3|2767.1|2766.3|2767.1|2766.3|2764.1|2763.3|318
1737679800000|2025-01-24 00:50:00|2766.8|2766|2767.1|2766.3|2768.1|2767.3|2766.1|2765.3|343
1737680100000|2025-01-24 00:55:00|2767.6|2766.8|2768.3|2767.5|2769.6|2768.8|2767.1|2766.3|473
1737680400000|2025-01-24 01:00:00|2768.6|2767.8|2771.1|2770.3|2771.1|2770.3|2766.8|2766|626
1737680700000|2025-01-24 01:05:00|2770.6|2769.8|2766.1|2765.3|2771.1|2770.3|2765.1|2764.3|530
1737681000000|2025-01-24 01:10:00|2765.6|2764.8|2769.1|2768.3|2769.1|2768.3|2765.1|2764.3|269
1737681300000|2025-01-24 01:15:00|2768.6|2767.8|2771.1|2770.3|2771.8|2771|2768.6|2767.8|423
1737681600000|2025-01-24 01:20:00|2770.6|2769.8|2770.1|2769.3|2772.6|2771.8|2769.6|2768.8|455
1737681900000|2025-01-24 01:25:00|2769.8|2769|2769.8|2769|2771.1|2770.3|2769.1|2768.3|376
1737682200000|2025-01-24 01:30:00|2769.6|2768.8|2767.6|2766.8|2769.6|2768.8|2766.6|2765.8|328
1737682500000|2025-01-24 01:35:00|2767.8|2767|2762.6|2761.8|2767.8|2767|2761.6|2760.8|546
1737682800000|2025-01-24 01:40:00|2763.1|2762.3|2764.1|2763.3|2764.3|2763.5|2762.1|2761.3|298
1737683100000|2025-01-24 01:45:00|2764.3|2763.5|2767.1|2766.3|2767.6|2766.8|2764.1|2763.3|346
1737683400000|2025-01-24 01:50:00|2766.6|2765.8|2769.6|2768.8|2769.6|2768.8|2765.1|2764.3|518
1737683700000|2025-01-24 01:55:00|2769.3|2768.5|2767.8|2767|2769.6|2768.8|2766.1|2765.3|398
1737684000000|2025-01-24 02:00:00|2768.1|2767.3|2769.3|2768.5|2769.6|2768.8|2768.1|2767.3|384
1737684300000|2025-01-24 02:05:00|2769.1|2768.3|2769.6|2768.8|2771.1|2770.3|2769.1|2768.3|250
1737684600000|2025-01-24 02:10:00|2769.1|2768.3|2772.1|2771.3|2772.1|2771.3|2769.1|2768.3|361
1737684900000|2025-01-24 02:15:00|2771.8|2771|2773.3|2772.5|2774.1|2773.3|2771.6|2770.8|565
1737685200000|2025-01-24 02:20:00|2773.1|2772.3|2770.8|2770|2773.6|2772.8|2770.1|2769.3|453
1737685500000|2025-01-24 02:25:00|2770.6|2769.8|2771.8|2771|2773.1|2772.3|2770.6|2769.8|275
1737685800000|2025-01-24 02:30:00|2772|2770.8|2773.5|2772.3|2774.3|2773.1|2771.5|2770.3|70
1737686100000|2025-01-24 02:35:00|2773.3|2772.1|2774|2772.8|2774.8|2773.6|2773.3|2772.1|62
1737686400000|2025-01-24 02:40:00|2774.3|2773.1|2777|2775.8|2778|2776.8|2774.3|2773.1|100
1737686700000|2025-01-24 02:45:00|2776.8|2775.6|2778.5|2777.3|2778.5|2777.3|2776.3|2775.1|150
1737687000000|2025-01-24 02:50:00|2778.3|2777.1|2778.5|2777.3|2779.3|2778.1|2778|2776.8|66
1737687300000|2025-01-24 02:55:00|2778.3|2777.1|2780|2778.8|2780|2778.8|2777.3|2776.1|110
1737687600000|2025-01-24 03:00:00|2780.3|2779.1|2780|2778.8|2781.5|2780.3|2779.8|2778.6|80
1737687900000|2025-01-24 03:05:00|2779.8|2778.6|2779.5|2778.3|2779.8|2778.6|2778.3|2777.1|89
1737688200000|2025-01-24 03:10:00|2779.3|2778.1|2778|2776.8|2779.5|2778.3|2778|2776.8|30
1737688500000|2025-01-24 03:15:00|2777.8|2776.6|2776.8|2775.6|2778.8|2777.6|2775.8|2774.6|121
1737688800000|2025-01-24 03:20:00|2776.3|2775.1|2777.3|2776.1|2779|2777.8|2774.5|2773.3|347
1737689100000|2025-01-24 03:25:00|2777|2775.8|2768.8|2767.6|2777|2775.8|2768|2766.8|508
1737689400000|2025-01-24 03:30:00|2768.6|2767.8|2772.1|2771.3|2774.8|2774|2768.6|2767.8|719
1737689700000|2025-01-24 03:35:00|2771.8|2771|2767.3|2766.5|2772.3|2771.5|2767.1|2766.3|285
1737690000000|2025-01-24 03:40:00|2767.1|2766.3|2764.1|2763.3|2767.3|2766.5|2757.6|2756.8|710
1737690300000|2025-01-24 03:45:00|2764.3|2763.5|2762.6|2761.8|2764.3|2763.5|2760.6|2759.8|361
1737690600000|2025-01-24 03:50:00|2762.3|2761.5|2764.8|2764|2766.6|2765.8|2761.6|2760.8|286
1737690900000|2025-01-24 03:55:00|2765.1|2764.3|2762.6|2761.8|2765.1|2764.3|2761.6|2760.8|160
1737691200000|2025-01-24 04:00:00|2763.1|2762.3|2759.1|2758.3|2763.3|2762.5|2758.1|2757.3|334
1737691500000|2025-01-24 04:05:00|2758.6|2757.8|2758.3|2757.5|2758.6|2757.8|2755.8|2755|390
1737691800000|2025-01-24 04:10:00|2758.6|2757.8|2759.6|2758.8|2761.1|2760.3|2758.1|2757.3|221
1737692100000|2025-01-24 04:15:00|2760.1|2759.3|2753.1|2752.3|2760.1|2759.3|2751.6|2750.8|431
1737692400000|2025-01-24 04:20:00|2752.8|2752|2751.1|2750.3|2753.1|2752.3|2749.1|2748.3|447
1737692700000|2025-01-24 04:25:00|2750.8|2750|2747.1|2746.3|2750.8|2750|2743.6|2742.8|1017
1737693000000|2025-01-24 04:30:00|2747.3|2746.5|2754.6|2753.8|2754.6|2753.8|2747.1|2746.3|439
1737693300000|2025-01-24 04:35:00|2754.3|2753.5|2752.1|2751.3|2756.6|2755.8|2751.6|2750.8|251
1737693600000|2025-01-24 04:40:00|2752.6|2751.8|2751.6|2750.8|2754.8|2754|2751.1|2750.3|175
1737693900000|2025-01-24 04:45:00|2751.3|2750.5|2752.1|2751.3|2753.1|2752.3|2750.8|2750|176
1737694200000|2025-01-24 04:50:00|2751.8|2751|2751.1|2750.3|2753.1|2752.3|2750.6|2749.8|217
1737694500000|2025-01-24 04:55:00|2751.6|2750.8|2756.1|2755.3|2756.1|2755.3|2751.6|2750.8|311
1737694800000|2025-01-24 05:00:00|2756.6|2755.8|2755.1|2754.3|2758.1|2757.3|2754.1|2753.3|414
1737695100000|2025-01-24 05:05:00|2755.6|2754.8|2754.1|2753.3|2756.6|2755.8|2754.1|2753.3|186
1737695400000|2025-01-24 05:10:00|2754.3|2753.5|2757.6|2756.8|2758.3|2757.5|2754.3|2753.5|266
1737695700000|2025-01-24 05:15:00|2758.1|2757.3|2756.1|2755.3|2758.1|2757.3|2755.6|2754.8|253
1737696000000|2025-01-24 05:20:00|2756.6|2755.8|2754.6|2753.8|2757.1|2756.3|2754.1|2753.3|206
1737696300000|2025-01-24 05:25:00|2754.8|2754|2755.1|2754.3|2756.1|2755.3|2753.6|2752.8|239
1737696600000|2025-01-24 05:30:00|2755.6|2754.8|2755.6|2754.8|2756.6|2755.8|2754.1|2753.3|208
1737696900000|2025-01-24 05:35:00|2756.1|2755.3|2758.1|2757.3|2758.1|2757.3|2754.6|2753.8|231
1737697200000|2025-01-24 05:40:00|2757.8|2757|2758.6|2757.8|2758.6|2757.8|2756.6|2755.8|267
1737697500000|2025-01-24 05:45:00|2759.1|2758.3|2757.6|2756.8|2759.6|2758.8|2757.1|2756.3|462
1737697800000|2025-01-24 05:50:00|2757.8|2757|2756.6|2755.8|2758.8|2758|2755.1|2754.3|231
1737698100000|2025-01-24 05:55:00|2756.1|2755.3|2756.1|2755.3|2758.6|2757.8|2756.1|2755.3|311
1737698400000|2025-01-24 06:00:00|2755.6|2754.8|2755.3|2754.5|2758.3|2757.5|2754.6|2753.8|358
1737698700000|2025-01-24 06:05:00|2755.6|2754.8|2754.6|2753.8|2756.6|2755.8|2753.6|2752.8|363
1737699000000|2025-01-24 06:10:00|2754.1|2753.3|2755.1|2754.3|2755.6|2754.8|2753.6|2752.8|244
1737699300000|2025-01-24 06:15:00|2755.6|2754.8|2752.1|2751.3|2755.6|2754.8|2751.6|2750.8|538
1737699600000|2025-01-24 06:20:00|2752.6|2751.8|2751.1|2750.3|2753.6|2752.8|2750.6|2749.8|773
1737699900000|2025-01-24 06:25:00|2751.6|2750.8|2751.1|2750.3|2753.6|2752.8|2750.1|2749.3|1953
1737700200000|2025-01-24 06:30:00|2752.1|2751.3|2754.6|2753.8|2756.6|2755.8|2752.1|2751.3|1853
1737700500000|2025-01-24 06:35:00|2754.8|2754|2747.6|2745.6|2756.1|2755.3|2746.1|2745.3|567
1737700800000|2025-01-24 06:40:00|2747.8|2745.8|2751.5|2749.5|2751.5|2749.5|2745.8|2743.8|4
1737701100000|2025-01-24 06:45:00|2752|2750|2755.2|2753.2|2757|2755|2750.1|2748.1|558
1737701400000|2025-01-24 06:50:00|2755.3|2753.3|2754.7|2752.7|2755.5|2753.5|2753.5|2751.5|0
1737701700000|2025-01-24 06:55:00|2754.6|2752.6|2754.9|2752.9|2755.3|2753.3|2753.8|2751.8|0
1737702000000|2025-01-24 07:00:00|2754.7|2752.7|2753.7|2751.7|2755.2|2753.2|2753|2751|0
1737702300000|2025-01-24 07:05:00|2753.6|2751.6|2755.9|2753.9|2755.9|2753.9|2753.2|2751.2|0
1737702600000|2025-01-24 07:10:00|2756.1|2754.1|2756.2|2754.2|2757.2|2755.2|2755.7|2753.7|0
1737702900000|2025-01-24 07:15:00|2755.8|2753.8|2755|2753|2756.3|2754.3|2754.6|2752.6|0
1737703200000|2025-01-24 07:20:00|2755.2|2753.2|2755.8|2753.8|2756.3|2754.3|2754.7|2752.7|0
1737703500000|2025-01-24 07:25:00|2755.5|2753.5|2753.8|2751.8|2755.6|2753.6|2753.6|2751.6|0
1737703800000|2025-01-24 07:30:00|2753.9|2751.9|2752.7|2750.7|2754.6|2752.6|2752.1|2750.1|0
1737704100000|2025-01-24 07:35:00|2752.8|2750.8|2753.9|2751.9|2754.8|2752.8|2752.4|2750.4|0
1737704400000|2025-01-24 07:40:00|2753.8|2751.8|2755.4|2753.4|2755.9|2753.9|2753.5|2751.5|0
1737704700000|2025-01-24 07:45:00|2755.5|2753.5|2752.9|2750.9|2755.5|2753.5|2752.9|2750.9|0
1737705000000|2025-01-24 07:50:00|2752.8|2750.8|2751.9|2749.9|2752.8|2750.8|2751.4|2749.4|0
1737705300000|2025-01-24 07:55:00|2752|2750|2755|2753|2755|2753|2751.9|2749.9|0
1737705600000|2025-01-24 08:00:00|2754.5|2752.5|2752.8|2751.6|2757.3|2756.1|2752.3|2751.1|303
1737705900000|2025-01-24 08:05:00|2753|2751.8|2751.8|2750.6|2753.3|2752.1|2751.3|2750.1|153
1737706200000|2025-01-24 08:10:00|2752|2750.8|2750.3|2749.1|2752.8|2751.6|2749.3|2748.1|111
1737706500000|2025-01-24 08:15:00|2750.5|2749.3|2748.3|2747.1|2750.5|2749.3|2747.5|2746.3|75
1737706800000|2025-01-24 08:20:00|2748.5|2747.3|2747.3|2746.1|2748.8|2747.6|2746.8|2745.6|66
1737707100000|2025-01-24 08:25:00|2747|2745.8|2746.8|2745.6|2747.8|2746.6|2745.8|2744.6|73
1737707400000|2025-01-24 08:30:00|2747.3|2746.1|2749.3|2748.1|2750.5|2749.3|2746.8|2745.6|202
1737707700000|2025-01-24 08:35:00|2749.8|2748.6|2750.3|2749.1|2751.3|2750.1|2749.8|2748.6|87
1737708000000|2025-01-24 08:40:00|2750.8|2749.6|2752.8|2751.6|2753.3|2752.1|2750.8|2749.6|151
1737708300000|2025-01-24 08:45:00|2752.3|2751.1|2752.8|2751.6|2753.3|2752.1|2751.3|2750.1|58
1737708600000|2025-01-24 08:50:00|2752.5|2751.3|2752.8|2751.6|2754.3|2753.1|2752.3|2751.1|70
1737708900000|2025-01-24 08:55:00|2753.3|2752.1|2754.3|2753.1|2754.3|2753.1|2752.8|2751.6|53
1737709200000|2025-01-24 09:00:00|2754.8|2753.6|2753.8|2752.6|2754.8|2753.6|2753.8|2752.6|77
1737709500000|2025-01-24 09:05:00|2754.3|2753.1|2753.8|2752.6|2754.8|2753.6|2753.8|2752.6|86
1737709800000|2025-01-24 09:10:00|2753.5|2752.3|2753.5|2752.3|2753.8|2752.6|2752.8|2751.6|144
1737710100000|2025-01-24 09:15:00|2753.3|2752.1|2753.3|2752.1|2754.3|2753.1|2753.3|2752.1|207
1737710400000|2025-01-24 09:20:00|2753.8|2752.6|2754.8|2753.6|2755.3|2754.1|2753.8|2752.6|178
1737710700000|2025-01-24 09:25:00|2755.3|2754.1|2755.3|2754.1|2756.3|2755.1|2755.3|2754.1|48
1737711000000|2025-01-24 09:30:00|2755.5|2754.3|2758.3|2757.1|2758.3|2757.1|2755.5|2754.3|176
1737711300000|2025-01-24 09:35:00|2757.8|2756.6|2759.3|2758.1|2759.3|2758.1|2757.8|2756.6|125
1737711600000|2025-01-24 09:40:00|2759.5|2758.3|2760.5|2759.3|2760.8|2759.6|2758.8|2757.6|120
1737711900000|2025-01-24 09:45:00|2760.3|2759.1|2759|2757.8|2760.8|2759.6|2758.8|2757.6|169
1737712200000|2025-01-24 09:50:00|2758.8|2757.6|2761.3|2760.1|2761.3|2760.1|2758.8|2757.6|198
1737712500000|2025-01-24 09:55:00|2761.8|2760.6|2761.3|2760.1|2762.8|2761.6|2760.8|2759.6|184
1737712800000|2025-01-24 10:00:00|2760.8|2759.6|2761.8|2760.6|2761.8|2760.6|2760.8|2759.6|9
1737713100000|2025-01-24 10:05:00|2761.5|2760.3|2761.3|2760.1|2762.3|2761.1|2761.3|2760.1|135
1737713400000|2025-01-24 10:10:00|2761|2759.8|2761.3|2760.1|2761.8|2760.6|2760.8|2759.6|132
1737713700000|2025-01-24 10:15:00|2761.8|2760.6|2762.3|2761.1|2762.8|2761.6|2761.3|2760.1|103
1737714000000|2025-01-24 10:20:00|2762|2760.8|2762.3|2761.1|2762.8|2761.6|2761.8|2760.6|156
1737714300000|2025-01-24 10:25:00|2761.8|2760.6|2761.8|2760.6|2762.3|2761.1|2761.3|2760.1|97
1737714600000|2025-01-24 10:30:00|2761.3|2760.1|2762.3|2761.1|2763.3|2762.1|2761.3|2760.1|152
1737714900000|2025-01-24 10:35:00|2762.5|2761.3|2761.3|2760.1|2762.8|2761.6|2760.8|2759.6|45
1737715200000|2025-01-24 10:40:00|2761.8|2760.6|2760.3|2759.1|2762.3|2761.1|2760.3|2759.1|63
1737715500000|2025-01-24 10:45:00|2760.8|2759.6|2761.8|2760.6|2761.8|2760.6|2760.3|2759.1|38
1737715800000|2025-01-24 10:50:00|2762.3|2761.1|2762.3|2761.1|2763|2761.8|2762.3|2761.1|45
1737716100000|2025-01-24 10:55:00|2762.5|2761.3|2761.3|2760.1|2762.8|2761.6|2761.3|2760.1|52
1737716400000|2025-01-24 11:00:00|2761.5|2760.3|2761.3|2760.1|2761.5|2760.3|2761.3|2760.1|23
1737716700000|2025-01-24 11:05:00|2761.5|2760.3|2762.8|2761.6|2762.8|2761.6|2761.5|2760.3|21
1737717000000|2025-01-24 11:10:00|2762.5|2761.3|2763|2761.8|2763.8|2762.6|2762.3|2761.1|68
1737717300000|2025-01-24 11:15:00|2762.8|2761.6|2762.8|2761.6|2763|2761.8|2762.3|2761.1|37
1737717600000|2025-01-24 11:20:00|2763|2761.8|2763.3|2762.1|2763.3|2762.1|2762.8|2761.6|23
1737717900000|2025-01-24 11:25:00|2762.8|2761.6|2762.3|2761.1|2762.8|2761.6|2762.3|2761.1|40
1737718200000|2025-01-24 11:30:00|2762|2760.8|2761.8|2760.6|2762.8|2761.6|2761.8|2760.6|43
1737718500000|2025-01-24 11:35:00|2762|2760.8|2763.3|2762.1|2763.3|2762.1|2760.8|2759.6|79
1737718800000|2025-01-24 11:40:00|2762.8|2761.6|2762.8|2761.6|2763|2761.8|2761.8|2760.6|31
1737719100000|2025-01-24 11:45:00|2762.5|2761.3|2762.8|2761.6|2763.3|2762.1|2762.3|2761.1|26
1737719400000|2025-01-24 11:50:00|2762.5|2761.3|2762|2760.8|2762.8|2761.6|2761.8|2760.6|20
1737719700000|2025-01-24 11:55:00|2762.3|2761.1|2762.8|2761.6|2762.8|2761.6|2762|2760.8|9
1737720000000|2025-01-24 12:00:00|2762.3|2761.1|2764.3|2763.1|2764.8|2763.6|2762.3|2761.1|64
1737720300000|2025-01-24 12:05:00|2764.8|2763.6|2764.8|2763.6|2765.3|2764.1|2764.3|2763.1|45
1737720600000|2025-01-24 12:10:00|2765|2763.8|2764.8|2763.6|2765.3|2764.1|2764.8|2763.6|46
1737720900000|2025-01-24 12:15:00|2765.3|2764.1|2765.3|2764.1|2765.8|2764.6|2765.3|2764.1|18
1737721200000|2025-01-24 12:20:00|2765.5|2764.3|2765.3|2764.1|2765.8|2764.6|2764.8|2763.6|36
1737721500000|2025-01-24 12:25:00|2765.5|2764.3|2766.8|2765.6|2767.3|2766.1|2765.3|2764.1|67
1737721800000|2025-01-24 12:30:00|2767|2765.8|2767.8|2766.6|2767.8|2766.6|2766.8|2765.6|57
1737722100000|2025-01-24 12:35:00|2767.3|2766.1|2767|2765.8|2767.8|2766.6|2766.8|2765.6|64
1737722400000|2025-01-24 12:40:00|2767.3|2766.1|2768.3|2767.1|2768.5|2767.3|2767.3|2766.1|37
1737722700000|2025-01-24 12:45:00|2768.5|2767.3|2769.3|2768.1|2769.3|2768.1|2768.3|2767.1|17
1737723000000|2025-01-24 12:50:00|2769.5|2768.3|2768.8|2767.6|2770|2768.8|2768.8|2767.6|73
1737723300000|2025-01-24 12:55:00|2769|2767.8|2770.8|2769.6|2770.8|2769.6|2768.8|2767.6|66
1737723600000|2025-01-24 13:00:00|2771|2769.8|2771.3|2770.1|2772|2770.8|2770.8|2769.6|152
1737723900000|2025-01-24 13:05:00|2771|2769.8|2771.8|2770.6|2771.8|2770.6|2770.8|2769.6|137
1737724200000|2025-01-24 13:10:00|2771.5|2770.3|2771|2769.8|2771.8|2770.6|2770.8|2769.6|26
1737724500000|2025-01-24 13:15:00|2770.8|2769.6|2769.8|2768.6|2771.3|2770.1|2769.3|2768.1|71
1737724800000|2025-01-24 13:20:00|2770.3|2769.1|2769.3|2768.1|2770.5|2769.3|2769.3|2768.1|31
1737725100000|2025-01-24 13:25:00|2769.5|2768.3|2770.3|2769.1|2770.3|2769.1|2769.3|2768.1|72
1737725400000|2025-01-24 13:30:00|2769.8|2768.6|2769.3|2768.1|2769.8|2768.6|2768.8|2767.6|46
1737725700000|2025-01-24 13:35:00|2769|2767.8|2769.3|2768.1|2769.8|2768.6|2768.8|2767.6|29
1737726000000|2025-01-24 13:40:00|2769.5|2768.3|2768.3|2767.1|2769.5|2768.3|2768.3|2767.1|36
1737726300000|2025-01-24 13:45:00|2767.8|2766.6|2768.8|2767.6|2768.8|2767.6|2767.3|2766.1|71
1737726600000|2025-01-24 13:50:00|2769|2767.8|2770.3|2769.1|2770.3|2769.1|2768.8|2767.6|34
1737726900000|2025-01-24 13:55:00|2770|2768.8|2769.8|2768.6|2770.8|2769.6|2769.5|2768.3|56
1737727200000|2025-01-24 14:00:00|2769.3|2768.1|2771.8|2770.6|2771.8|2770.6|2769.3|2768.1|50
1737727500000|2025-01-24 14:05:00|2772|2770.8|2772.8|2771.6|2772.8|2771.6|2771.8|2770.6|120
1737727800000|2025-01-24 14:10:00|2772.3|2771.1|2769.8|2768.6|2772.8|2771.6|2768.8|2767.6|176
1737728100000|2025-01-24 14:15:00|2770|2768.8|2770.3|2769.1|2771.3|2770.1|2769.3|2768.1|70
1737728400000|2025-01-24 14:20:00|2770|2768.8|2771.8|2770.6|2772.3|2771.1|2770|2768.8|87
1737728700000|2025-01-24 14:25:00|2772.3|2771.1|2774.3|2773.1|2774.3|2773.1|2771.8|2770.6|76
1737729000000|2025-01-24 14:30:00|2774.8|2773.6|2775.8|2774.6|2776.8|2775.6|2774|2772.8|230
1737729300000|2025-01-24 14:35:00|2776.3|2775.1|2777.3|2776.1|2777.8|2776.6|2773.3|2772.1|397
1737729600000|2025-01-24 14:40:00|2777.8|2776.6|2780.3|2779.1|2781.3|2780.1|2777.8|2776.6|255
1737729900000|2025-01-24 14:45:00|2781.5|2780.3|2784.3|2783.1|2785.8|2784.6|2779.3|2778.1|480
1737730200000|2025-01-24 14:50:00|2783.8|2782.6|2785.8|2784.6|2786.3|2785.1|2783.3|2782.1|383
1737730500000|2025-01-24 14:55:00|2785.5|2784.3|2783.8|2782.6|2785.8|2784.6|2782.8|2781.6|218
1737730800000|2025-01-24 15:00:00|2783.5|2782.3|2780.8|2779.6|2785.8|2784.6|2780.3|2779.1|390
1737731100000|2025-01-24 15:05:00|2781|2779.8|2781.3|2780.1|2783.3|2782.1|2779.8|2778.6|261
1737731400000|2025-01-24 15:10:00|2781|2779.8|2779.8|2778.6|2781.8|2780.6|2779.3|2778.1|135
1737731700000|2025-01-24 15:15:00|2779.3|2778.1|2781.3|2780.1|2781.8|2780.6|2778.5|2777.3|199
1737732000000|2025-01-24 15:20:00|2780.8|2779.6|2778.8|2777.6|2780.8|2779.6|2777.8|2776.6|187
1737732300000|2025-01-24 15:25:00|2779|2777.8|2778.8|2777.6|2779.3|2778.1|2777.3|2776.1|86
1737732600000|2025-01-24 15:30:00|2779.3|2778.1|2778.8|2777.6|2779.8|2778.6|2777.8|2776.6|81
1737732900000|2025-01-24 15:35:00|2778.3|2777.1|2777.8|2776.6|2780.3|2779.1|2777.8|2776.6|206
1737733200000|2025-01-24 15:40:00|2778|2776.8|2778.3|2777.1|2778.8|2777.6|2777.3|2776.1|64
1737733500000|2025-01-24 15:45:00|2777.8|2776.6|2779.8|2778.6|2780.3|2779.1|2776.8|2775.6|113
1737733800000|2025-01-24 15:50:00|2780.3|2779.1|2780.3|2779.1|2780.3|2779.1|2778.3|2777.1|116
1737734100000|2025-01-24 15:55:00|2779.8|2778.6|2779.3|2778.1|2780.3|2779.1|2778.8|2777.6|70
1737734400000|2025-01-24 16:00:00|2778.8|2777.6|2778.8|2777.6|2780.3|2779.1|2778.3|2777.1|87
1737734700000|2025-01-24 16:05:00|2778.3|2777.1|2780.8|2779.6|2781.3|2780.1|2778.3|2777.1|83
1737735000000|2025-01-24 16:10:00|2780.3|2779.1|2780.8|2779.6|2781.3|2780.1|2779.8|2778.6|153
1737735300000|2025-01-24 16:15:00|2781.3|2780.1|2781.8|2780.6|2782.8|2781.6|2781.3|2780.1|160
1737735600000|2025-01-24 16:20:00|2782.3|2781.1|2783.8|2782.6|2784|2782.8|2782.3|2781.1|35
1737735900000|2025-01-24 16:25:00|2784.3|2783.1|2783.3|2782.1|2784.3|2783.1|2783.3|2782.1|97
1737736200000|2025-01-24 16:30:00|2783.8|2782.6|2783.8|2782.6|2783.8|2782.6|2782.3|2781.1|97
1737736500000|2025-01-24 16:35:00|2783.3|2782.1|2784.8|2783.6|2784.8|2783.6|2783.3|2782.1|48
1737736800000|2025-01-24 16:40:00|2785.3|2784.1|2784.3|2783.1|2785.3|2784.1|2783.8|2782.6|97
1737737100000|2025-01-24 16:45:00|2783.8|2782.6|2784.8|2783.6|2784.8|2783.6|2783.8|2782.6|45
1737737400000|2025-01-24 16:50:00|2785.3|2784.1|2784.3|2783.1|2785.3|2784.1|2784.3|2783.1|110
1737737700000|2025-01-24 16:55:00|2784.5|2783.3|2781.8|2780.6|2784.8|2783.6|2781|2779.8|179
1737738000000|2025-01-24 17:00:00|2781.3|2780.1|2781.3|2780.1|2782.3|2781.1|2780.3|2779.1|98
1737738300000|2025-01-24 17:05:00|2781.5|2780.3|2782.8|2781.6|2782.8|2781.6|2781.3|2780.1|62
1737738600000|2025-01-24 17:10:00|2782.3|2781.1|2782.3|2781.1|2782.8|2781.6|2782.3|2781.1|65
1737738900000|2025-01-24 17:15:00|2782.8|2781.6|2783.5|2782.3|2783.5|2782.3|2782.3|2781.1|35
1737739200000|2025-01-24 17:20:00|2783.8|2782.6|2785.3|2784.1|2785.5|2784.3|2783.8|2782.6|64
1737739500000|2025-01-24 17:25:00|2785.5|2784.3|2784.3|2783.1|2785.8|2784.6|2784.3|2783.1|55
1737739800000|2025-01-24 17:30:00|2784.5|2783.3|2786.3|2785.1|2786.3|2785.1|2784.3|2783.1|51
1737740100000|2025-01-24 17:35:00|2786|2784.8|2786.8|2785.6|2787|2785.8|2786|2784.8|64
1737740400000|2025-01-24 17:40:00|2787|2785.8|2786.3|2785.1|2787.3|2786.1|2786.3|2785.1|68
1737740700000|2025-01-24 17:45:00|2786.5|2785.3|2787.3|2786.1|2787.3|2786.1|2786.5|2785.3|36
1737741000000|2025-01-24 17:50:00|2787.5|2786.3|2786.8|2785.6|2788.3|2787.1|2785.8|2784.6|109
1737741300000|2025-01-24 17:55:00|2786.3|2785.1|2784.3|2783.1|2786.5|2785.3|2783.8|2782.6|71
1737741600000|2025-01-24 18:00:00|2783.8|2782.6|2785.3|2784.1|2785.8|2784.6|2783.8|2782.6|67
1737741900000|2025-01-24 18:05:00|2784.8|2783.6|2784.3|2783.1|2785.3|2784.1|2784.3|2783.1|73
1737742200000|2025-01-24 18:10:00|2783.8|2782.6|2784.3|2783.1|2784.8|2783.6|2782.8|2781.6|63
1737742500000|2025-01-24 18:15:00|2784.5|2783.3|2785.5|2784.3|2785.5|2784.3|2783.8|2782.6|34
1737742800000|2025-01-24 18:20:00|2785.3|2784.1|2785.8|2784.6|2786.8|2785.6|2785.3|2784.1|70
1737743100000|2025-01-24 18:25:00|2785.5|2784.3|2786.3|2785.1|2786.5|2785.3|2785.3|2784.1|39
1737743400000|2025-01-24 18:30:00|2786.8|2785.6|2786.8|2785.6|2787.8|2786.6|2786.8|2785.6|66
1737743700000|2025-01-24 18:35:00|2786.3|2785.1|2787.8|2786.6|2787.8|2786.6|2786.3|2785.1|91
1737744000000|2025-01-24 18:40:00|2787.3|2786.1|2786.8|2785.6|2787.8|2786.6|2786.3|2785.1|74
1737744300000|2025-01-24 18:45:00|2786.3|2785.1|2786.8|2785.6|2787.3|2786.1|2785.3|2784.1|52
1737744600000|2025-01-24 18:50:00|2786.3|2785.1|2786.3|2785.1|2786.8|2785.6|2785.3|2784.1|32
1737744900000|2025-01-24 18:55:00|2786.8|2785.6|2784.8|2783.6|2786.8|2785.6|2784.3|2783.1|65
1737745200000|2025-01-24 19:00:00|2785.3|2784.1|2784.3|2783.1|2785.8|2784.6|2784.3|2783.1|77
1737745500000|2025-01-24 19:05:00|2784.5|2783.3|2784.8|2783.6|2785.3|2784.1|2784.3|2783.1|36
1737745800000|2025-01-24 19:10:00|2785.3|2784.1|2785.8|2784.6|2786.3|2785.1|2784.8|2783.6|64
1737746100000|2025-01-24 19:15:00|2786.3|2785.1|2786.8|2785.6|2787.8|2786.6|2785.8|2784.6|60
1737746400000|2025-01-24 19:20:00|2787.3|2786.1|2788.3|2787.1|2788.3|2787.1|2787.3|2786.1|70
1737746700000|2025-01-24 19:25:00|2787.8|2786.6|2788.3|2787.1|2789.3|2788.1|2787.8|2786.6|68
1737747000000|2025-01-24 19:30:00|2787.8|2786.6|2787.8|2786.6|2788.8|2787.6|2787.8|2786.6|37
1737747300000|2025-01-24 19:35:00|2788|2786.8|2788.8|2787.6|2788.8|2787.6|2787.8|2786.6|29
1737747600000|2025-01-24 19:40:00|2788.3|2787.1|2788.3|2787.1|2788.8|2787.6|2788.3|2787.1|43
1737747900000|2025-01-24 19:45:00|2787.8|2786.6|2788|2786.8|2788.3|2787.1|2787.8|2786.6|54
1737748200000|2025-01-24 19:50:00|2787.8|2786.6|2789|2787.8|2789.3|2788.1|2787.8|2786.6|40
1737748500000|2025-01-24 19:55:00|2788.8|2787.6|2786.8|2785.6|2788.8|2787.6|2786.8|2785.6|95
1737748800000|2025-01-24 20:00:00|2786.5|2785.3|2788.8|2787.6|2788.8|2787.6|2786.5|2785.3|56
1737749100000|2025-01-24 20:05:00|2788.3|2787.1|2787.8|2786.6|2788.3|2787.1|2787.3|2786.1|45
1737749400000|2025-01-24 20:10:00|2788.3|2787.1|2787.5|2786.3|2788.3|2787.1|2787.3|2786.1|93
1737749700000|2025-01-24 20:15:00|2787.3|2786.1|2787.3|2786.1|2787.8|2786.6|2787.3|2786.1|18
1737750000000|2025-01-24 20:20:00|2787.5|2786.3|2787.3|2786.1|2787.5|2786.3|2786.8|2785.6|31
1737750300000|2025-01-24 20:25:00|2786.8|2785.6|2786.3|2785.1|2786.8|2785.6|2786.3|2785.1|76
1737750600000|2025-01-24 20:30:00|2786.8|2785.6|2785.8|2784.6|2787.3|2786.1|2785.3|2784.1|59
1737750900000|2025-01-24 20:35:00|2785.3|2784.1|2785.3|2784.1|2785.8|2784.6|2785.3|2784.1|61
1737751200000|2025-01-24 20:40:00|2784.8|2783.6|2784.3|2783.1|2784.8|2783.6|2783.3|2782.1|144
1737751500000|2025-01-24 20:45:00|2783.8|2782.6|2781.3|2780.1|2783.8|2782.6|2781.3|2780.1|191
1737751800000|2025-01-24 20:50:00|2781.5|2780.3|2783.5|2781.5|2783.5|2781.5|2779.3|2778.1|279
1737752100000|2025-01-24 20:55:00|2783.2|2781.2|2784.8|2782.8|2785.7|2783.7|2783.2|2781.2|0
1737752400000|2025-01-24 21:00:00|2784.7|2782.7|2784.7|2782.7|2785.2|2783.2|2783|2781|22
1737752700000|2025-01-24 21:05:00|2784.6|2782.6|2785.6|2783.6|2786.1|2784.1|2784.5|2782.5|0
1737753000000|2025-01-24 21:10:00|2785.5|2783.5|2785.2|2783.2|2785.5|2783.5|2784.2|2782.2|0
1737753300000|2025-01-24 21:15:00|2785.1|2783.1|2784.6|2782.6|2785.2|2783.2|2784.3|2782.3|0
1737753600000|2025-01-24 21:20:00|2784.7|2782.7|2785.1|2783.1|2785.2|2783.2|2784.1|2782.1|0
1737753900000|2025-01-24 21:25:00|2784.9|2782.9|2785|2783|2785.1|2783.1|2784.8|2782.8|0
1737754200000|2025-01-24 21:30:00|2784.7|2782.7|2784.5|2782.5|2784.8|2782.8|2784.3|2782.3|0
1737754500000|2025-01-24 21:35:00|2784.2|2782.2|2782.9|2780.9|2784.2|2782.2|2782.9|2780.9|0
1737754800000|2025-01-24 21:40:00|2783|2781|2784.9|2782.9|2784.9|2782.9|2782.7|2780.7|0
1737755100000|2025-01-24 21:45:00|2784.8|2782.8|2785|2783|2785.2|2783.2|2784.5|2782.5|0
1737755400000|2025-01-24 21:50:00|2784.9|2782.9|2784.8|2782.8|2785.3|2783.3|2784.8|2782.8|0
1737755700000|2025-01-24 21:55:00|2784.9|2782.9|2784.7|2782.7|2785.3|2783.3|2784.4|2782.4|0
1737932400000|2025-01-26 23:00:00|2770.4|2768.4|2770.1|2768.1|2771.8|2769.8|2768.2|2766.2|0
1737932700000|2025-01-26 23:05:00|2770|2768|2770.3|2768.3|2771.7|2769.7|2768.9|2766.9|0
1737933000000|2025-01-26 23:10:00|2770.5|2768.5|2769.9|2767.9|2770.6|2768.6|2767.9|2765.9|0
1737933300000|2025-01-26 23:15:00|2769.5|2767.5|2768.1|2766.1|2769.7|2767.7|2767.5|2765.5|0
1737933600000|2025-01-26 23:20:00|2768|2766|2768.5|2766.5|2769.2|2767.2|2767.6|2765.6|0
1737933900000|2025-01-26 23:25:00|2768.4|2766.4|2769.4|2767.4|2770.6|2768.6|2768.1|2766.1|0
1737934200000|2025-01-26 23:30:00|2769.6|2767.6|2772.1|2770.1|2772.3|2770.3|2769.6|2767.6|0
1737934500000|2025-01-26 23:35:00|2772.3|2770.3|2772.6|2770.6|2773.2|2771.2|2771.6|2769.6|0
1737934800000|2025-01-26 23:40:00|2772.7|2770.7|2772.5|2770.5|2774|2772|2771.6|2769.6|0
1737935100000|2025-01-26 23:45:00|2772.7|2770.7|2776.8|2775.6|2778.3|2777.1|2771.8|2770.5|681
1737935400000|2025-01-26 23:50:00|2776.5|2775.3|2775|2773.8|2778.3|2777.1|2773.8|2772.6|369
1737935700000|2025-01-26 23:55:00|2775.3|2774.1|2774.3|2773.1|2777.3|2776.1|2773.5|2772.3|357
1737932400000|2025-01-26 23:00:00|2770.4|2768.4|2770.1|2768.1|2771.8|2769.8|2768.2|2766.2|0
1737932700000|2025-01-26 23:05:00|2770|2768|2770.3|2768.3|2771.7|2769.7|2768.9|2766.9|0
1737933000000|2025-01-26 23:10:00|2770.5|2768.5|2769.9|2767.9|2770.6|2768.6|2767.9|2765.9|0
1737933300000|2025-01-26 23:15:00|2769.5|2767.5|2768.1|2766.1|2769.7|2767.7|2767.5|2765.5|0
1737933600000|2025-01-26 23:20:00|2768|2766|2768.5|2766.5|2769.2|2767.2|2767.6|2765.6|0
1737933900000|2025-01-26 23:25:00|2768.4|2766.4|2769.4|2767.4|2770.6|2768.6|2768.1|2766.1|0
1737934200000|2025-01-26 23:30:00|2769.6|2767.6|2772.1|2770.1|2772.3|2770.3|2769.6|2767.6|0
1737934500000|2025-01-26 23:35:00|2772.3|2770.3|2772.6|2770.6|2773.2|2771.2|2771.6|2769.6|0
1737934800000|2025-01-26 23:40:00|2772.7|2770.7|2772.5|2770.5|2774|2772|2771.6|2769.6|0
1737935100000|2025-01-26 23:45:00|2772.7|2770.7|2776.8|2775.6|2778.3|2777.1|2771.8|2770.5|681
1737935400000|2025-01-26 23:50:00|2776.5|2775.3|2775|2773.8|2778.3|2777.1|2773.8|2772.6|369
1737935700000|2025-01-26 23:55:00|2775.3|2774.1|2774.3|2773.1|2777.3|2776.1|2773.5|2772.3|357
1737936000000|2025-01-27 00:00:00|2774.1|2773.3|2780.1|2779.3|2780.6|2779.8|2771.1|2770.3|1388
1737936300000|2025-01-27 00:05:00|2781.1|2780.3|2782.6|2781.8|2783.6|2782.8|2779.1|2778.3|876
1737936600000|2025-01-27 00:10:00|2782.1|2781.3|2778.1|2777.3|2782.6|2781.8|2776.6|2775.8|508
1737936900000|2025-01-27 00:15:00|2777.6|2776.8|2776.1|2775.3|2780.6|2779.8|2775.1|2774.3|489
1737937200000|2025-01-27 00:20:00|2776.6|2775.8|2777.1|2776.3|2777.6|2776.8|2774.6|2773.8|249
1737937500000|2025-01-27 00:25:00|2776.8|2776|2773.6|2772.8|2776.8|2776|2773.3|2772.5|323
1737937800000|2025-01-27 00:30:00|2774.1|2773.3|2773.6|2772.8|2775.1|2774.3|2772.6|2771.8|574
1737938100000|2025-01-27 00:35:00|2773.1|2772.3|2769.1|2768.3|2773.1|2772.3|2766.8|2766|646
1737938400000|2025-01-27 00:40:00|2769.3|2768.5|2768.8|2768|2770.1|2769.3|2766.3|2765.5|414
1737938700000|2025-01-27 00:45:00|2769.1|2768.3|2768.6|2767.8|2769.1|2768.3|2766.6|2765.8|367
1737939000000|2025-01-27 00:50:00|2768.8|2768|2770.1|2769.3|2771.1|2770.3|2768.1|2767.3|714
1737939300000|2025-01-27 00:55:00|2769.6|2768.8|2769.1|2768.3|2771.1|2770.3|2768.1|2767.3|391
1737939600000|2025-01-27 01:00:00|2768.6|2767.8|2767.6|2766.8|2769.1|2768.3|2765.1|2764.3|465
1737939900000|2025-01-27 01:05:00|2768.1|2767.3|2771.1|2770.3|2771.1|2770.3|2767.6|2766.8|481
1737940200000|2025-01-27 01:10:00|2771.6|2770.8|2774.1|2773.3|2774.6|2773.8|2771.6|2770.8|577
1737940500000|2025-01-27 01:15:00|2774.6|2773.8|2771.6|2770.8|2774.6|2773.8|2771.1|2770.3|384
1737940800000|2025-01-27 01:20:00|2772.1|2771.3|2773.1|2772.3|2773.6|2772.8|2771.6|2770.8|454
1737941100000|2025-01-27 01:25:00|2772.8|2772|2771.6|2770.8|2775.8|2775|2771.6|2770.8|565
1737941400000|2025-01-27 01:30:00|2771.1|2770.3|2770.1|2769.3|2772.1|2771.3|2769.6|2768.8|597
1737941700000|2025-01-27 01:35:00|2769.8|2769|2770.1|2769.3|2771.1|2770.3|2766.8|2766|532
1737942000000|2025-01-27 01:40:00|2770.3|2769.5|2769.6|2768.8|2770.6|2769.8|2768.6|2767.8|434
1737942300000|2025-01-27 01:45:00|2769.3|2768.5|2764.6|2763.8|2769.6|2768.8|2764.6|2763.8|604
1737942600000|2025-01-27 01:50:00|2764.1|2763.3|2767.1|2766.3|2767.1|2766.3|2763.6|2762.8|497
1737942900000|2025-01-27 01:55:00|2766.8|2766|2768.1|2767.3|2769.3|2768.5|2766.8|2766|601
1737943200000|2025-01-27 02:00:00|2768.6|2767.8|2767.1|2766.3|2769.1|2768.3|2766.6|2765.8|402
1737943500000|2025-01-27 02:05:00|2766.6|2765.8|2767.1|2766.3|2768.6|2767.8|2764.6|2763.8|331
1737943800000|2025-01-27 02:10:00|2767.3|2766.5|2766.6|2765.8|2768.6|2767.8|2766.1|2765.3|377
1737944100000|2025-01-27 02:15:00|2767.1|2766.3|2767.1|2766.3|2767.1|2766.3|2765.1|2764.3|327
1737944400000|2025-01-27 02:20:00|2766.6|2765.8|2768.1|2767.3|2768.6|2767.8|2766.6|2765.8|351
1737944700000|2025-01-27 02:25:00|2767.6|2766.8|2766.1|2765.3|2768.1|2767.3|2766.1|2765.3|238
1737945000000|2025-01-27 02:30:00|2766.3|2765.1|2768.3|2767.1|2768.8|2767.6|2765.8|2764.6|237
1737945300000|2025-01-27 02:35:00|2768|2766.8|2769.8|2768.6|2770|2768.8|2767.8|2766.6|214
1737945600000|2025-01-27 02:40:00|2769.3|2768.1|2768.8|2767.6|2769.8|2768.6|2768.5|2767.3|98
1737945900000|2025-01-27 02:45:00|2769|2767.8|2768.8|2767.6|2769|2767.8|2766.5|2765.3|124
1737946200000|2025-01-27 02:50:00|2769|2767.8|2768.8|2767.6|2769.3|2768.1|2768.3|2767.1|105
1737946500000|2025-01-27 02:55:00|2768.5|2767.3|2768.3|2767.1|2768.8|2767.6|2767.3|2766.1|120
1737946800000|2025-01-27 03:00:00|2768|2766.8|2770.3|2769.1|2770.3|2769.1|2767.3|2766.1|231
1737947100000|2025-01-27 03:05:00|2770|2768.8|2769.8|2768.6|2770.3|2769.1|2768.5|2767.3|168
1737947400000|2025-01-27 03:10:00|2770|2768.8|2771.3|2770.1|2771.5|2770.3|2769.8|2768.6|227
1737947700000|2025-01-27 03:15:00|2771.5|2770.3|2772.3|2771.1|2772.8|2771.6|2771.5|2770.3|282
1737948000000|2025-01-27 03:20:00|2771.8|2770.6|2771.3|2770.1|2772.3|2771.1|2771.3|2770.1|219
1737948300000|2025-01-27 03:25:00|2771.5|2770.3|2770.8|2769.6|2772.3|2771.1|2770.8|2769.6|221
1737948600000|2025-01-27 03:30:00|2770.6|2769.8|2772.6|2771.8|2773.6|2772.8|2769.6|2768.8|799
1737948900000|2025-01-27 03:35:00|2772.1|2771.3|2771.1|2770.3|2772.6|2771.8|2769.6|2768.8|244
1737949200000|2025-01-27 03:40:00|2770.8|2770|2773.1|2772.3|2773.6|2772.8|2770.1|2769.3|220
1737949500000|2025-01-27 03:45:00|2772.8|2772|2772.8|2772|2773.6|2772.8|2772.1|2771.3|300
1737949800000|2025-01-27 03:50:00|2773.1|2772.3|2772.6|2771.8|2773.1|2772.3|2772.1|2771.3|238
1737950100000|2025-01-27 03:55:00|2773.1|2772.3|2773.1|2772.3|2774.1|2773.3|2773.1|2772.3|288
1737950400000|2025-01-27 04:00:00|2773.6|2772.8|2774.1|2773.3|2774.6|2773.8|2773.1|2772.3|310
1737950700000|2025-01-27 04:05:00|2774.3|2773.5|2776.1|2775.3|2776.1|2775.3|2774.3|2773.5|273
1737951000000|2025-01-27 04:10:00|2775.6|2774.8|2775.6|2774.8|2776.1|2775.3|2774.6|2773.8|353
1737951300000|2025-01-27 04:15:00|2775.3|2774.5|2773.3|2772.5|2775.6|2774.8|2773.1|2772.3|263
1737951600000|2025-01-27 04:20:00|2773.6|2772.8|2775.6|2774.8|2775.6|2774.8|2773.1|2772.3|294
1737951900000|2025-01-27 04:25:00|2775.3|2774.5|2774.1|2773.3|2775.6|2774.8|2774.1|2773.3|172
1737952200000|2025-01-27 04:30:00|2773.8|2773|2774.1|2773.3|2774.6|2773.8|2773.1|2772.3|203
1737952500000|2025-01-27 04:35:00|2773.8|2773|2772.1|2771.3|2774.1|2773.3|2771.6|2770.8|174
1737952800000|2025-01-27 04:40:00|2771.6|2770.8|2772.6|2771.8|2773.1|2772.3|2771.6|2770.8|257
1737953100000|2025-01-27 04:45:00|2772.3|2771.5|2772.6|2771.8|2773.6|2772.8|2771.8|2771|223
1737953400000|2025-01-27 04:50:00|2772.1|2771.3|2772.6|2771.8|2772.6|2771.8|2772.1|2771.3|152
1737953700000|2025-01-27 04:55:00|2772.3|2771.5|2770.8|2770|2772.6|2771.8|2770.6|2769.8|145
1737954000000|2025-01-27 05:00:00|2771.1|2770.3|2772.6|2771.8|2773.1|2772.3|2770.3|2769.5|340
1737954300000|2025-01-27 05:05:00|2772.3|2771.5|2771.1|2770.3|2772.6|2771.8|2771.1|2770.3|163
1737954600000|2025-01-27 05:10:00|2771.3|2770.5|2770.1|2769.3|2771.3|2770.5|2770.1|2769.3|220
1737954900000|2025-01-27 05:15:00|2770.3|2769.5|2770.1|2769.3|2771.6|2770.8|2770.1|2769.3|186
1737955200000|2025-01-27 05:20:00|2770.3|2769.5|2767.6|2766.8|2770.6|2769.8|2767.6|2766.8|273
1737955500000|2025-01-27 05:25:00|2767.8|2767|2764.1|2763.3|2767.8|2767|2764.1|2763.3|440
1737955800000|2025-01-27 05:30:00|2764.3|2763.5|2762.1|2761.3|2766.1|2765.3|2762.1|2761.3|503
1737956100000|2025-01-27 05:35:00|2762.3|2761.5|2757.6|2756.8|2762.6|2761.8|2757.6|2756.8|958
1737956400000|2025-01-27 05:40:00|2758.1|2757.3|2758.6|2757.8|2759.6|2758.8|2756.6|2755.8|421
1737956700000|2025-01-27 05:45:00|2759.1|2758.3|2758.6|2757.8|2759.6|2758.8|2757.6|2756.8|409
1737957000000|2025-01-27 05:50:00|2758.1|2757.3|2755.6|2754.8|2758.6|2757.8|2755.1|2754.3|382
1737957300000|2025-01-27 05:55:00|2755.1|2754.3|2758.6|2757.8|2758.6|2757.8|2754.6|2753.8|366
1737957600000|2025-01-27 06:00:00|2759.1|2758.3|2760.6|2759.8|2761.1|2760.3|2759.1|2758.3|421
1737957900000|2025-01-27 06:05:00|2760.3|2759.5|2761.6|2760.8|2762.1|2761.3|2759.6|2758.8|344
1737958200000|2025-01-27 06:10:00|2762.1|2761.3|2761.6|2760.8|2762.1|2761.3|2760.1|2759.3|234
1737958500000|2025-01-27 06:15:00|2761.8|2761|2761.1|2760.3|2762.1|2761.3|2759.8|2759|235
1737958800000|2025-01-27 06:20:00|2760.6|2759.8|2758.6|2757.8|2761.6|2760.8|2757.8|2757|495
1737959100000|2025-01-27 06:25:00|2758.8|2758|2761.6|2760.8|2762.6|2761.8|2758.6|2757.8|815
1737959400000|2025-01-27 06:30:00|2761.1|2760.3|2759.6|2758.8|2762.6|2761.8|2759.6|2758.8|1580
1737959700000|2025-01-27 06:35:00|2760.1|2759.3|2756.3|2754.3|2760.1|2759.3|2754.1|2753.3|336
1737960000000|2025-01-27 06:40:00|2756.2|2754.2|2754.4|2752.4|2757.7|2755.7|2754.3|2752.3|7
1737960300000|2025-01-27 06:45:00|2754.3|2752.3|2753.3|2751.3|2754.7|2752.7|2752.6|2750.6|358
1737960600000|2025-01-27 06:50:00|2753.2|2751.2|2755|2753|2755|2753|2753.2|2751.2|0
1737960900000|2025-01-27 06:55:00|2754.9|2752.9|2757.2|2755.2|2757.6|2755.6|2754.7|2752.7|0
1737961200000|2025-01-27 07:00:00|2757.3|2755.3|2757|2755|2758.5|2756.5|2755.9|2753.9|0
1737961500000|2025-01-27 07:05:00|2756.9|2754.9|2754.7|2752.7|2757.3|2755.3|2754.4|2752.4|0
1737961800000|2025-01-27 07:10:00|2754.9|2752.9|2754.6|2752.6|2755.6|2753.6|2754.2|2752.2|0
1737962100000|2025-01-27 07:15:00|2754.5|2752.5|2752.7|2750.7|2754.7|2752.7|2751.9|2749.9|0
1737962400000|2025-01-27 07:20:00|2752.8|2750.8|2752.7|2750.7|2753.8|2751.8|2752.2|2750.2|0
1737962700000|2025-01-27 07:25:00|2752.4|2750.4|2752.4|2750.4|2754.4|2752.4|2752|2750|0
1737963000000|2025-01-27 07:30:00|2752.2|2750.2|2752|2750|2754|2752|2751.3|2749.3|0
1737963300000|2025-01-27 07:35:00|2752.1|2750.1|2752.9|2750.9|2754.7|2752.7|2751.9|2749.9|0
1737963600000|2025-01-27 07:40:00|2753|2751|2754.7|2752.7|2755.2|2753.2|2752.6|2750.6|0
1737963900000|2025-01-27 07:45:00|2754.5|2752.5|2752.7|2750.7|2754.7|2752.7|2752|2750|0
1737964200000|2025-01-27 07:50:00|2752.8|2750.8|2752.3|2750.3|2753.6|2751.6|2752.1|2750.1|0
1737964500000|2025-01-27 07:55:00|2752.4|2750.4|2749.6|2747.6|2752.7|2750.7|2749.3|2747.3|0
1737964800000|2025-01-27 08:00:00|2750|2748|2749.8|2748.6|2751.3|2750.1|2746.5|2745.3|541
1737965100000|2025-01-27 08:05:00|2750|2748.8|2746.8|2745.6|2751.3|2750.1|2745.3|2744.1|383
1737965400000|2025-01-27 08:10:00|2747.3|2746.1|2746.3|2745.1|2747.8|2746.6|2744.8|2743.6|218
1737965700000|2025-01-27 08:15:00|2745.8|2744.6|2743.3|2742.1|2746|2744.8|2742.3|2741.1|265
1737966000000|2025-01-27 08:20:00|2743.5|2742.3|2742.5|2741.3|2745.3|2744.1|2740.5|2739.3|270
1737966300000|2025-01-27 08:25:00|2742.3|2741.1|2743.3|2742.1|2745.8|2744.6|2742.3|2741.1|204
1737966600000|2025-01-27 08:30:00|2743|2741.8|2744.3|2743.1|2744.8|2743.6|2742.5|2741.3|114
1737966900000|2025-01-27 08:35:00|2744|2742.8|2741.3|2740.1|2744.3|2743.1|2740.8|2739.6|256
1737967200000|2025-01-27 08:40:00|2741|2739.8|2739.3|2738.1|2741.3|2740.1|2739.3|2738.1|204
1737967500000|2025-01-27 08:45:00|2739.5|2738.3|2741|2739.8|2742.3|2741.1|2739.3|2738.1|219
1737967800000|2025-01-27 08:50:00|2741.3|2740.1|2741.5|2740.3|2743.3|2742.1|2740.8|2739.6|85
1737968100000|2025-01-27 08:55:00|2741.3|2740.1|2740.8|2739.6|2741.8|2740.6|2739.5|2738.3|102
1737968400000|2025-01-27 09:00:00|2740.5|2739.3|2737.3|2736.1|2741|2739.8|2736.8|2735.6|220
1737968700000|2025-01-27 09:05:00|2737|2735.8|2735.3|2734.1|2738.3|2737.1|2735.3|2734.1|228
1737969000000|2025-01-27 09:10:00|2735.8|2734.6|2734.3|2733.1|2736.3|2735.1|2733.8|2732.6|168
1737969300000|2025-01-27 09:15:00|2734|2732.8|2733.3|2732.1|2735.3|2734.1|2732.8|2731.6|153
1737969600000|2025-01-27 09:20:00|2733|2731.8|2736.3|2735.1|2738.3|2737.1|2732.8|2731.6|151
1737969900000|2025-01-27 09:25:00|2736|2734.8|2734.3|2733.1|2737.3|2736.1|2734.3|2733.1|292
1737970200000|2025-01-27 09:30:00|2734|2732.8|2736.3|2735.1|2737.3|2736.1|2733.8|2732.6|142
1737970500000|2025-01-27 09:35:00|2736|2734.8|2738.3|2737.1|2739.8|2738.6|2735.8|2734.6|230
1737970800000|2025-01-27 09:40:00|2738.8|2737.6|2736.3|2735.1|2739.3|2738.1|2735.5|2734.3|146
1737971100000|2025-01-27 09:45:00|2736.5|2735.3|2734.3|2733.1|2736.8|2735.6|2733.8|2732.6|91
1737971400000|2025-01-27 09:50:00|2734|2732.8|2734|2732.8|2735.3|2734.1|2733.8|2732.6|97
1737971700000|2025-01-27 09:55:00|2733.8|2732.6|2733.8|2732.6|2734.8|2733.6|2733.8|2732.6|127
1737972000000|2025-01-27 10:00:00|2733.3|2732.1|2728.3|2727.1|2733.3|2732.1|2728.3|2727.1|204
1737972300000|2025-01-27 10:05:00|2728.5|2727.3|2728.3|2727.1|2729.5|2728.3|2727.3|2726.1|315
1737972600000|2025-01-27 10:10:00|2728.5|2727.3|2727.8|2726.6|2729.5|2728.3|2726.8|2725.6|312
1737972900000|2025-01-27 10:15:00|2727.3|2726.1|2725.8|2724.6|2727.8|2726.6|2725.3|2724.1|306
1737973200000|2025-01-27 10:20:00|2725.3|2724.1|2724.3|2723.1|2726.3|2725.1|2724.3|2723.1|212
1737973500000|2025-01-27 10:25:00|2723.8|2722.6|2723.8|2722.6|2726.3|2725.1|2722.8|2721.6|187
1737973800000|2025-01-27 10:30:00|2724.3|2723.1|2720.8|2719.6|2725.8|2724.6|2720.8|2719.6|224
1737974100000|2025-01-27 10:35:00|2721.3|2720.1|2721.8|2720.6|2722.8|2721.6|2720.8|2719.6|180
1737974400000|2025-01-27 10:40:00|2721.5|2720.3|2719.3|2718.1|2722.3|2721.1|2718.8|2717.6|163
1737974700000|2025-01-27 10:45:00|2719|2717.8|2717|2715.8|2720.3|2719.1|2716.8|2715.6|170
1737975000000|2025-01-27 10:50:00|2716.8|2715.6|2718.3|2717.1|2718.3|2717.1|2712.8|2711.6|324
1737975300000|2025-01-27 10:55:00|2718|2716.8|2720.5|2719.3|2722.8|2721.6|2717.8|2716.6|300
1737975600000|2025-01-27 11:00:00|2720.8|2719.6|2722.5|2721.3|2723.3|2722.1|2720|2718.8|143
1737975900000|2025-01-27 11:05:00|2722.3|2721.1|2722.8|2721.6|2726.5|2725.3|2720.8|2719.6|187
1737976200000|2025-01-27 11:10:00|2722.5|2721.3|2722.3|2721.1|2724|2722.8|2719.8|2718.6|172
1737976500000|2025-01-27 11:15:00|2722.5|2721.3|2720.3|2719.1|2723.8|2722.6|2719.8|2718.6|159
1737976800000|2025-01-27 11:20:00|2720|2718.8|2722.8|2721.6|2723.3|2722.1|2719.8|2718.6|81
1737977100000|2025-01-27 11:25:00|2722.3|2721.1|2719.8|2718.6|2722.8|2721.6|2717.8|2716.6|451
1737977400000|2025-01-27 11:30:00|2719.3|2718.1|2720.3|2719.1|2720.8|2719.6|2717.5|2716.3|162
1737977700000|2025-01-27 11:35:00|2720.8|2719.6|2724.8|2723.6|2725.3|2724.1|2720.3|2719.1|231
1737978000000|2025-01-27 11:40:00|2724.5|2723.3|2725.3|2724.1|2726.3|2725.1|2723.3|2722.1|79
1737978300000|2025-01-27 11:45:00|2725.5|2724.3|2725|2723.8|2726.3|2725.1|2723.3|2722.1|67
1737978600000|2025-01-27 11:50:00|2725.3|2724.1|2721.3|2720.1|2725.3|2724.1|2720.3|2719.1|80
1737978900000|2025-01-27 11:55:00|2721|2719.8|2720.8|2719.6|2722.8|2721.6|2720.3|2719.1|23
1737979200000|2025-01-27 12:00:00|2721.3|2720.1|2720|2718.8|2722|2720.8|2718.5|2717.3|129
1737979500000|2025-01-27 12:05:00|2720.3|2719.1|2722.8|2721.6|2722.8|2721.6|2719.8|2718.6|60
1737979800000|2025-01-27 12:10:00|2723|2721.8|2722.5|2721.3|2724.3|2723.1|2721.8|2720.6|41
1737980100000|2025-01-27 12:15:00|2722.8|2721.6|2719.8|2718.6|2722.8|2721.6|2719.8|2718.6|66
1737980400000|2025-01-27 12:20:00|2719.5|2718.3|2722.8|2721.6|2722.8|2721.6|2719.5|2718.3|59
1737980700000|2025-01-27 12:25:00|2723.3|2722.1|2723.3|2722.1|2724|2722.8|2722.5|2721.3|40
1737981000000|2025-01-27 12:30:00|2722.8|2721.6|2723.8|2722.6|2724|2722.8|2722.3|2721.1|31
1737981300000|2025-01-27 12:35:00|2723.3|2722.1|2723.8|2722.6|2724.8|2723.6|2723.3|2722.1|16
1737981600000|2025-01-27 12:40:00|2724|2722.8|2725.8|2724.6|2725.8|2724.6|2723.5|2722.3|112
1737981900000|2025-01-27 12:45:00|2725.5|2724.3|2727|2725.8|2728.3|2727.1|2725.3|2724.1|88
1737982200000|2025-01-27 12:50:00|2726.8|2725.6|2723.8|2722.6|2726.8|2725.6|2723.3|2722.1|74
1737982500000|2025-01-27 12:55:00|2723.5|2722.3|2725.3|2724.1|2725.8|2724.6|2723|2721.8|62
1737982800000|2025-01-27 13:00:00|2724.8|2723.6|2723.5|2722.3|2725.3|2724.1|2721.8|2720.6|111
1737983100000|2025-01-27 13:05:00|2723.8|2722.6|2725.3|2724.1|2725.8|2724.6|2723.3|2722.1|169
1737983400000|2025-01-27 13:10:00|2725.5|2724.3|2726.8|2725.6|2727.3|2726.1|2725.3|2724.1|168
1737983700000|2025-01-27 13:15:00|2726.5|2725.3|2728|2726.8|2728.8|2727.6|2725.8|2724.6|185
1737984000000|2025-01-27 13:20:00|2727.8|2726.6|2728.8|2727.6|2730.3|2729.1|2727.8|2726.6|141
1737984300000|2025-01-27 13:25:00|2729|2727.8|2730.3|2729.1|2730.3|2729.1|2728.8|2727.6|87
1737984600000|2025-01-27 13:30:00|2730.5|2729.3|2729|2727.8|2730.8|2729.6|2728.8|2727.6|85
1737984900000|2025-01-27 13:35:00|2728.8|2727.6|2728.5|2727.3|2729|2727.8|2727.3|2726.1|73
1737985200000|2025-01-27 13:40:00|2728.8|2727.6|2727.3|2726.1|2729.8|2728.6|2726.3|2725.1|62
1737985500000|2025-01-27 13:45:00|2727|2725.8|2727.3|2726.1|2728.8|2727.6|2726.8|2725.6|31
1737985800000|2025-01-27 13:50:00|2726.8|2725.6|2724.3|2723.1|2726.8|2725.6|2724.3|2723.1|56
1737986100000|2025-01-27 13:55:00|2724.5|2723.3|2725.8|2724.6|2725.8|2724.6|2723.8|2722.6|72
1737986400000|2025-01-27 14:00:00|2726.3|2725.1|2723.8|2722.6|2726.3|2725.1|2723.3|2722.1|130
1737986700000|2025-01-27 14:05:00|2724|2722.8|2723.3|2722.1|2724.3|2723.1|2723.3|2722.1|34
1737987000000|2025-01-27 14:10:00|2723.8|2722.6|2724.8|2723.6|2724.8|2723.6|2721|2719.8|78
1737987300000|2025-01-27 14:15:00|2725|2723.8|2721.8|2720.6|2725.8|2724.6|2721.5|2720.3|123
1737987600000|2025-01-27 14:20:00|2721.5|2720.3|2722.3|2721.1|2722.8|2721.6|2721.5|2720.3|42
1737987900000|2025-01-27 14:25:00|2722.8|2721.6|2724.8|2723.6|2725.8|2724.6|2722.3|2721.1|84
1737988200000|2025-01-27 14:30:00|2724.3|2723.1|2731.3|2730.1|2732.8|2731.6|2724.3|2723.1|328
1737988500000|2025-01-27 14:35:00|2731.8|2730.6|2735.3|2734.1|2735.8|2734.6|2730.3|2729.1|268
1737988800000|2025-01-27 14:40:00|2734.8|2733.6|2733.8|2732.6|2735.8|2734.6|2732.3|2731.1|195
1737989100000|2025-01-27 14:45:00|2733.5|2732.3|2735.8|2734.6|2737|2735.8|2733.3|2732.1|208
1737989400000|2025-01-27 14:50:00|2735.5|2734.3|2736.8|2735.6|2737.8|2736.6|2734.3|2733.1|144
1737989700000|2025-01-27 14:55:00|2736.3|2735.1|2738.8|2737.6|2738.8|2737.6|2735.3|2734.1|148
1737990000000|2025-01-27 15:00:00|2738.3|2737.1|2733.3|2732.1|2739.8|2738.6|2732.8|2731.6|204
1737990300000|2025-01-27 15:05:00|2733.8|2732.6|2734.8|2733.6|2736.3|2735.1|2732.3|2731.1|146
1737990600000|2025-01-27 15:10:00|2734.5|2733.3|2733.8|2732.6|2735.8|2734.6|2733.3|2732.1|58
1737990900000|2025-01-27 15:15:00|2733.5|2732.3|2731.3|2730.1|2734.8|2733.6|2730.3|2729.1|66
1737991200000|2025-01-27 15:20:00|2731|2729.8|2736.3|2735.1|2736.3|2735.1|2730.8|2729.6|141
1737991500000|2025-01-27 15:25:00|2735.8|2734.6|2737.3|2736.1|2737.8|2736.6|2734.8|2733.6|121
1737991800000|2025-01-27 15:30:00|2737|2735.8|2738.8|2737.6|2738.8|2737.6|2736.5|2735.3|118
1737992100000|2025-01-27 15:35:00|2738.5|2737.3|2738.5|2737.3|2739.3|2738.1|2737|2735.8|87
1737992400000|2025-01-27 15:40:00|2738.8|2737.6|2739.3|2738.1|2739.8|2738.6|2738.3|2737.1|73
1737992700000|2025-01-27 15:45:00|2739.5|2738.3|2737|2735.8|2739.8|2738.6|2736.8|2735.6|51
1737993000000|2025-01-27 15:50:00|2737.3|2736.1|2737.8|2736.6|2738.8|2737.6|2735.8|2734.6|99
1737993300000|2025-01-27 15:55:00|2737.3|2736.1|2734.3|2733.1|2738.3|2737.1|2734.3|2733.1|109
1737993600000|2025-01-27 16:00:00|2734.8|2733.6|2733.5|2732.3|2735.8|2734.6|2733.3|2732.1|109
1737993900000|2025-01-27 16:05:00|2733.8|2732.6|2731.8|2730.6|2734.3|2733.1|2731.3|2730.1|91
1737994200000|2025-01-27 16:10:00|2732.3|2731.1|2732.8|2731.6|2733|2731.8|2731.5|2730.3|55
1737994500000|2025-01-27 16:15:00|2732.5|2731.3|2732.8|2731.6|2734.8|2733.6|2731.8|2730.6|69
1737994800000|2025-01-27 16:20:00|2733|2731.8|2730.3|2729.1|2733.8|2732.6|2730.3|2729.1|76
1737995100000|2025-01-27 16:25:00|2730.5|2729.3|2728.3|2727.1|2730.8|2729.6|2728|2726.8|105
1737995400000|2025-01-27 16:30:00|2728|2726.8|2729|2727.8|2729|2727.8|2727.8|2726.6|82
1737995700000|2025-01-27 16:35:00|2729.3|2728.1|2726.8|2725.6|2729.8|2728.6|2726.8|2725.6|209
1737996000000|2025-01-27 16:40:00|2727.3|2726.1|2726.8|2725.6|2727.3|2726.1|2725.3|2724.1|118
1737996300000|2025-01-27 16:45:00|2726.5|2725.3|2730.5|2729.3|2731.8|2730.6|2726|2724.8|117
1737996600000|2025-01-27 16:50:00|2730.3|2729.1|2727.8|2726.6|2731.8|2730.6|2727.3|2726.1|42
1737996900000|2025-01-27 16:55:00|2728|2726.8|2728.8|2727.6|2730.3|2729.1|2727.3|2726.1|81
1737997200000|2025-01-27 17:00:00|2729.3|2728.1|2732.3|2731.1|2732.8|2731.6|2728.3|2727.1|63
1737997500000|2025-01-27 17:05:00|2732.5|2731.3|2729.8|2728.6|2732.8|2731.6|2728.8|2727.6|61
1737997800000|2025-01-27 17:10:00|2730|2728.8|2730.8|2729.6|2732.3|2731.1|2729.3|2728.1|38
1737998100000|2025-01-27 17:15:00|2731|2729.8|2729.8|2728.6|2731.8|2730.6|2729.8|2728.6|15
1737998400000|2025-01-27 17:20:00|2729.5|2728.3|2730.3|2729.1|2731.3|2730.1|2728|2726.8|128
1737998700000|2025-01-27 17:25:00|2730.5|2729.3|2733.3|2732.1|2734|2732.8|2730.3|2729.1|97
1737999000000|2025-01-27 17:30:00|2733.5|2732.3|2734.3|2733.1|2734.8|2733.6|2732.8|2731.6|87
1737999300000|2025-01-27 17:35:00|2734|2732.8|2735.3|2734.1|2735.3|2734.1|2734|2732.8|56
1737999600000|2025-01-27 17:40:00|2735|2733.8|2735.3|2734.1|2735.8|2734.6|2733.8|2732.6|40
1737999900000|2025-01-27 17:45:00|2735|2733.8|2731.8|2730.6|2735.3|2734.1|2731.8|2730.6|33
1738000200000|2025-01-27 17:50:00|2731.5|2730.3|2731.3|2730.1|2731.8|2730.6|2730.3|2729.1|25
1738000500000|2025-01-27 17:55:00|2731.8|2730.6|2730.5|2729.3|2731.8|2730.6|2730.3|2729.1|48
1738000800000|2025-01-27 18:00:00|2730.8|2729.6|2730.3|2729.1|2731.3|2730.1|2730|2728.8|9
1738001100000|2025-01-27 18:05:00|2730.5|2729.3|2731.3|2730.1|2731.8|2730.6|2730.3|2729.1|45
1738001400000|2025-01-27 18:10:00|2731|2729.8|2731.3|2730.1|2731.8|2730.6|2730.8|2729.6|20
1738001700000|2025-01-27 18:15:00|2731.5|2730.3|2732.5|2731.3|2732.8|2731.6|2731.3|2730.1|101
1738002000000|2025-01-27 18:20:00|2732.8|2731.6|2730.8|2729.6|2732.8|2731.6|2730.3|2729.1|41
1738002300000|2025-01-27 18:25:00|2731|2729.8|2730.8|2729.6|2731.8|2730.6|2730.3|2729.1|18
1738002600000|2025-01-27 18:30:00|2731|2729.8|2733.3|2732.1|2734.8|2733.6|2731|2729.8|42
1738002900000|2025-01-27 18:35:00|2733.5|2732.3|2731.3|2730.1|2734.3|2733.1|2731.3|2730.1|24
1738003200000|2025-01-27 18:40:00|2731.5|2730.3|2733.8|2732.6|2734.3|2733.1|2731.5|2730.3|27
1738003500000|2025-01-27 18:45:00|2733.5|2732.3|2732.3|2731.1|2733.5|2732.3|2731.8|2730.6|53
1738003800000|2025-01-27 18:50:00|2731.8|2730.6|2733.3|2732.1|2733.8|2732.6|2731.3|2730.1|45
1738004100000|2025-01-27 18:55:00|2732.8|2731.6|2732.3|2731.1|2733|2731.8|2731.3|2730.1|31
1738004400000|2025-01-27 19:00:00|2732.5|2731.3|2734.3|2733.1|2735.3|2734.1|2732.5|2731.3|25
1738004700000|2025-01-27 19:05:00|2734|2732.8|2733.8|2732.6|2734.8|2733.6|2733.3|2732.1|24
1738005000000|2025-01-27 19:10:00|2733.5|2732.3|2734.3|2733.1|2735.3|2734.1|2733.3|2732.1|37
1738005300000|2025-01-27 19:15:00|2734.8|2733.6|2736.3|2735.1|2736.8|2735.6|2734.3|2733.1|52
1738005600000|2025-01-27 19:20:00|2736|2734.8|2736.3|2735.1|2736.8|2735.6|2735.3|2734.1|22
1738005900000|2025-01-27 19:25:00|2736.5|2735.3|2739.3|2738.1|2739.8|2738.6|2736.3|2735.1|31
1738006200000|2025-01-27 19:30:00|2739|2737.8|2739.3|2738.1|2739.8|2738.6|2737.8|2736.6|21
1738006500000|2025-01-27 19:35:00|2739.8|2738.6|2738.3|2737.1|2739.8|2738.6|2736.8|2735.6|52
1738006800000|2025-01-27 19:40:00|2738.5|2737.3|2736.8|2735.6|2738.8|2737.6|2736.3|2735.1|43
1738007100000|2025-01-27 19:45:00|2736.5|2735.3|2734|2732.8|2736.5|2735.3|2733.8|2732.6|47
1738007400000|2025-01-27 19:50:00|2734.3|2733.1|2734.3|2733.1|2734.8|2733.6|2732.8|2731.6|28
1738007700000|2025-01-27 19:55:00|2733.8|2732.6|2734.3|2733.1|2736|2734.8|2733.5|2732.3|21
1738008000000|2025-01-27 20:00:00|2734.5|2733.3|2735.3|2734.1|2736.5|2735.3|2734.3|2733.1|22
1738008300000|2025-01-27 20:05:00|2735|2733.8|2735.3|2734.1|2735.5|2734.3|2733|2731.8|70
1738008600000|2025-01-27 20:10:00|2735.5|2734.3|2736.3|2735.1|2737.3|2736.1|2735|2733.8|49
1738008900000|2025-01-27 20:15:00|2735.8|2734.6|2737.8|2736.6|2738.3|2737.1|2735.8|2734.6|33
1738009200000|2025-01-27 20:20:00|2738|2736.8|2739.5|2738.3|2740|2738.8|2737.8|2736.6|35
1738009500000|2025-01-27 20:25:00|2739.3|2738.1|2738.3|2737.1|2740.3|2739.1|2738|2736.8|29
1738009800000|2025-01-27 20:30:00|2738.5|2737.3|2737.8|2736.6|2739.3|2738.1|2737.3|2736.1|39
1738010100000|2025-01-27 20:35:00|2738|2736.8|2738.8|2737.6|2739.3|2738.1|2737.5|2736.3|72
1738010400000|2025-01-27 20:40:00|2739.3|2738.1|2739.8|2738.6|2740.5|2739.3|2738.8|2737.6|84
1738010700000|2025-01-27 20:45:00|2739.5|2738.3|2738.3|2737.1|2740.5|2739.3|2737.8|2736.6|146
1738011000000|2025-01-27 20:50:00|2737.8|2736.6|2736.7|2734.7|2739|2737.8|2735|2733.8|89
1738011300000|2025-01-27 20:55:00|2736.9|2734.9|2739.6|2737.6|2740.3|2738.3|2736.9|2734.9|0
1738011600000|2025-01-27 21:00:00|2739.8|2737.8|2739.7|2737.7|2740.3|2738.3|2737.6|2735.6|4
1738011900000|2025-01-27 21:05:00|2739.6|2737.6|2738.5|2736.5|2739.6|2737.6|2738|2736|0
1738012200000|2025-01-27 21:10:00|2738.4|2736.4|2739.5|2737.5|2739.8|2737.8|2738.3|2736.3|0
1738012500000|2025-01-27 21:15:00|2739.4|2737.4|2739.6|2737.6|2739.9|2737.9|2739.2|2737.2|0
1738012800000|2025-01-27 21:20:00|2739.8|2737.8|2740.8|2738.8|2741|2739|2739.2|2737.2|0
1738013100000|2025-01-27 21:25:00|2741|2739|2741.5|2739.5|2741.6|2739.6|2740.8|2738.8|0
1738013400000|2025-01-27 21:30:00|2741.6|2739.6|2742.8|2740.8|2742.9|2740.9|2741.5|2739.5|0
1738013700000|2025-01-27 21:35:00|2743|2741|2741.8|2739.8|2743.1|2741.1|2741.2|2739.2|0
1738014000000|2025-01-27 21:40:00|2741.9|2739.9|2742|2740|2742.5|2740.5|2741.6|2739.6|0
1738014300000|2025-01-27 21:45:00|2741.8|2739.8|2741.8|2739.8|2742.2|2740.2|2741.5|2739.5|0
1738014600000|2025-01-27 21:50:00|2741.7|2739.7|2742|2740|2742.4|2740.4|2741.7|2739.7|0
1738014900000|2025-01-27 21:55:00|2741.9|2739.9|2742.2|2740.2|2742.3|2740.3|2741.4|2739.4|0
1738015200000|2025-01-27 22:00:00|2742.4|2740.4|2742.4|2740.4|2742.6|2740.6|2742.2|2740.2|0
1738015500000|2025-01-27 22:05:00|2742.5|2740.5|2742.5|2740.5|2742.5|2740.5|2742.5|2740.5|0
1738015800000|2025-01-27 22:10:00|2742.4|2740.4|2742.3|2740.3|2742.4|2740.4|2742.3|2740.3|0
1738016100000|2025-01-27 22:15:00|2742.4|2740.4|2742.4|2740.4|2742.4|2740.4|2742.3|2740.3|0
1738016400000|2025-01-27 22:20:00|2742.2|2740.2|2742.4|2740.4|2742.4|2740.4|2742.2|2740.2|0
1738016700000|2025-01-27 22:25:00|2742.5|2740.5|2742.5|2740.5|2742.5|2740.5|2742.4|2740.4|0
1738017000000|2025-01-27 22:30:00|2742.6|2740.6|2742.7|2740.7|2742.7|2740.7|2742.5|2740.5|0
1738017300000|2025-01-27 22:35:00|2742.8|2740.8|2742.9|2740.9|2743|2741|2742.7|2740.7|0
1738017600000|2025-01-27 22:40:00|2742.8|2740.8|2743.1|2741.1|2743.1|2741.1|2742.8|2740.8|0
1738017900000|2025-01-27 22:45:00|2743.2|2741.2|2743.3|2741.3|2743.3|2741.3|2743.1|2741.1|0
1738018200000|2025-01-27 22:50:00|2743.2|2741.2|2743.2|2741.2|2743.4|2741.4|2742.9|2740.9|0
1738018500000|2025-01-27 22:55:00|2743.3|2741.3|2744.1|2742.1|2744.1|2742.1|2743.3|2741.3|0
1738018800000|2025-01-27 23:00:00|2745.1|2743.1|2740.7|2738.7|2748.3|2746.3|2740.3|2738.3|0
1738019100000|2025-01-27 23:05:00|2740.6|2738.6|2744.7|2742.7|2745|2743|2740.4|2738.4|0
1738019400000|2025-01-27 23:10:00|2744.6|2742.6|2742.8|2740.8|2744.6|2742.6|2742.5|2740.5|0
1738019700000|2025-01-27 23:15:00|2742.7|2740.7|2745.3|2743.3|2746.3|2744.3|2741.8|2739.8|0
1738020000000|2025-01-27 23:20:00|2745.1|2743.1|2740.3|2738.3|2745.5|2743.5|2736.8|2734.8|0
1738020300000|2025-01-27 23:25:00|2740.2|2738.2|2741.1|2739.1|2741.1|2739.1|2736.3|2734.3|0
1738020600000|2025-01-27 23:30:00|2741.2|2739.2|2740.3|2738.3|2741.6|2739.6|2739.2|2737.2|0
1738020900000|2025-01-27 23:35:00|2740.2|2738.2|2740.3|2738.3|2740.9|2738.9|2739.4|2737.4|0
1738021200000|2025-01-27 23:40:00|2740.2|2738.2|2741.7|2739.7|2742.5|2740.5|2740.2|2738.2|0
1738021500000|2025-01-27 23:45:00|2741.6|2739.6|2740.5|2739.3|2741.6|2739.6|2736.5|2735.3|480
1738021800000|2025-01-27 23:50:00|2740.8|2739.6|2744.8|2743.6|2745.3|2744.1|2740.3|2739.1|333
1738022100000|2025-01-27 23:55:00|2745.3|2744.1|2748.3|2747.1|2748.3|2747.1|2742|2740.8|497
1738022400000|2025-01-28 00:00:00|2748.1|2747.3|2735.6|2734.8|2748.1|2747.3|2735.6|2734.8|1530
1738022700000|2025-01-28 00:05:00|2735.1|2734.3|2741.6|2740.8|2743.6|2742.8|2731.6|2730.8|1270
1738023000000|2025-01-28 00:10:00|2741.1|2740.3|2742.6|2741.8|2744.1|2743.3|2736.6|2735.8|582
1738023300000|2025-01-28 00:15:00|2742.1|2741.3|2737.1|2736.3|2742.6|2741.8|2737.1|2736.3|658
1738023600000|2025-01-28 00:20:00|2736.6|2735.8|2739.1|2738.3|2740.6|2739.8|2736.1|2735.3|501
1738023900000|2025-01-28 00:25:00|2738.6|2737.8|2741.1|2740.3|2741.6|2740.8|2738.6|2737.8|431
1738024200000|2025-01-28 00:30:00|2740.6|2739.8|2738.6|2737.8|2740.6|2739.8|2736.1|2735.3|588
1738024500000|2025-01-28 00:35:00|2738.1|2737.3|2742.1|2741.3|2742.1|2741.3|2737.3|2736.5|498
1738024800000|2025-01-28 00:40:00|2741.6|2740.8|2746.3|2745.5|2746.6|2745.8|2739.6|2738.8|733
1738025100000|2025-01-28 00:45:00|2746.6|2745.8|2747.6|2746.8|2747.6|2746.8|2743.3|2742.5|435
1738025400000|2025-01-28 00:50:00|2747.3|2746.5|2749.6|2748.8|2750.3|2749.5|2745.8|2745|543
1738025700000|2025-01-28 00:55:00|2749.3|2748.5|2748.6|2747.8|2749.8|2749|2746.8|2746|438
1738026000000|2025-01-28 01:00:00|2749.6|2748.8|2753.1|2752.3|2754.6|2753.8|2749.6|2748.8|609
1738026300000|2025-01-28 01:05:00|2753.6|2752.8|2758.3|2757.5|2759.1|2758.3|2753.6|2752.8|415
1738026600000|2025-01-28 01:10:00|2758.6|2757.8|2761.6|2760.8|2761.6|2760.8|2757.1|2756.3|447
1738026900000|2025-01-28 01:15:00|2762.1|2761.3|2762.1|2761.3|2763.8|2763|2761.1|2760.3|408
1738027200000|2025-01-28 01:20:00|2762.6|2761.8|2768.6|2767.8|2768.6|2767.8|2762.1|2761.3|742
1738027500000|2025-01-28 01:25:00|2768.3|2767.5|2770.6|2769.8|2771.6|2770.8|2768.3|2767.5|601
1738027800000|2025-01-28 01:30:00|2770.1|2769.3|2772.1|2771.3|2772.1|2771.3|2768.6|2767.8|593
1738028100000|2025-01-28 01:35:00|2771.6|2770.8|2772.1|2771.3|2772.3|2771.5|2768.6|2767.8|393
1738028400000|2025-01-28 01:40:00|2772.3|2771.5|2771.1|2770.3|2774.1|2773.3|2769.6|2768.8|448
1738028700000|2025-01-28 01:45:00|2770.8|2770|2768.6|2767.8|2770.8|2770|2765.8|2765|356
1738029000000|2025-01-28 01:50:00|2768.8|2768|2771.6|2770.8|2772.1|2771.3|2768.8|2768|278
1738029300000|2025-01-28 01:55:00|2772.1|2771.3|2761.3|2760.5|2773.1|2772.3|2761.3|2760.5|985
1738029600000|2025-01-28 02:00:00|2761.1|2760.3|2769.6|2768.8|2770.1|2769.3|2760.8|2760|549
1738029900000|2025-01-28 02:05:00|2769.8|2769|2770.1|2769.3|2770.6|2769.8|2768.1|2767.3|150
1738030200000|2025-01-28 02:10:00|2770.6|2769.8|2768.8|2768|2771.3|2770.5|2768.1|2767.3|317
1738030500000|2025-01-28 02:15:00|2769.1|2768.3|2773.6|2772.8|2773.6|2772.8|2768.6|2767.8|404
1738030800000|2025-01-28 02:20:00|2773.8|2773|2773.1|2772.3|2775.6|2774.8|2772.6|2771.8|476
1738031100000|2025-01-28 02:25:00|2773.3|2772.5|2772.1|2771.3|2773.6|2772.8|2772.1|2771.3|193
1738031400000|2025-01-28 02:30:00|2772.3|2771.1|2769.8|2768.6|2772.3|2771.1|2766.8|2765.6|237
1738031700000|2025-01-28 02:35:00|2770|2768.8|2767.3|2766.1|2770.3|2769.1|2766.5|2765.3|100
1738032000000|2025-01-28 02:40:00|2767.8|2766.6|2767.3|2766.1|2768.3|2767.1|2766.8|2765.6|68
1738032300000|2025-01-28 02:45:00|2767|2765.8|2767.8|2766.6|2768.8|2767.6|2767|2765.8|64
1738032600000|2025-01-28 02:50:00|2768.3|2767.1|2766.8|2765.6|2768.3|2767.1|2766.3|2765.1|99
1738032900000|2025-01-28 02:55:00|2767|2765.8|2768.3|2767.1|2768.8|2767.6|2766.8|2765.6|107
1738033200000|2025-01-28 03:00:00|2767.8|2766.6|2767.8|2766.6|2767.8|2766.6|2766.3|2765.1|135
1738033500000|2025-01-28 03:05:00|2767.3|2766.1|2768.8|2767.6|2768.8|2767.6|2767|2765.8|89
1738033800000|2025-01-28 03:10:00|2769.3|2768.1|2768.8|2767.6|2770|2768.8|2768.8|2767.6|67
1738034100000|2025-01-28 03:15:00|2768.5|2767.3|2768.3|2767.1|2768.8|2767.6|2767.3|2766.1|94
1738034400000|2025-01-28 03:20:00|2768.5|2767.3|2769.3|2768.1|2770.3|2769.1|2768.5|2767.3|104
1738034700000|2025-01-28 03:25:00|2770.3|2769.1|2771.3|2770.1|2771.5|2770.3|2770.3|2769.1|129
1738035000000|2025-01-28 03:30:00|2771.1|2770.3|2770.6|2769.8|2772.6|2771.8|2770.6|2769.8|416
1738035300000|2025-01-28 03:35:00|2770.8|2770|2764.6|2763.8|2771.1|2770.3|2764.3|2763.5|474
1738035600000|2025-01-28 03:40:00|2765.1|2764.3|2764.1|2763.3|2765.1|2764.3|2763.1|2762.3|466
1738035900000|2025-01-28 03:45:00|2764.3|2763.5|2762.6|2761.8|2764.6|2763.8|2760.8|2760|412
1738036200000|2025-01-28 03:50:00|2762.1|2761.3|2762.1|2761.3|2763.1|2762.3|2761.1|2760.3|153
1738036500000|2025-01-28 03:55:00|2762.6|2761.8|2763.1|2762.3|2763.6|2762.8|2761.6|2760.8|114
1738036800000|2025-01-28 04:00:00|2762.1|2761.3|2760.1|2759.3|2762.6|2761.8|2760.1|2759.3|196
1738037100000|2025-01-28 04:05:00|2760.6|2759.8|2762.6|2761.8|2763.3|2762.5|2760.6|2759.8|187
1738037400000|2025-01-28 04:10:00|2763.1|2762.3|2763.6|2762.8|2765.1|2764.3|2763.1|2762.3|122
1738037700000|2025-01-28 04:15:00|2763.1|2762.3|2763.6|2762.8|2764.1|2763.3|2762.6|2761.8|186
1738038000000|2025-01-28 04:20:00|2763.3|2762.5|2763.1|2762.3|2764.1|2763.3|2762.1|2761.3|132
1738038300000|2025-01-28 04:25:00|2762.8|2762|2761.1|2760.3|2763.1|2762.3|2759.6|2758.8|218
1738038600000|2025-01-28 04:30:00|2760.8|2760|2760.6|2759.8|2761.1|2760.3|2759.1|2758.3|181
1738038900000|2025-01-28 04:35:00|2760.8|2760|2760.1|2759.3|2761.6|2760.8|2760.1|2759.3|127
1738039200000|2025-01-28 04:40:00|2760.3|2759.5|2760.6|2759.8|2761.1|2760.3|2758.6|2757.8|208
1738039500000|2025-01-28 04:45:00|2760.8|2760|2758.1|2757.3|2760.8|2760|2758.1|2757.3|209
1738039800000|2025-01-28 04:50:00|2758.6|2757.8|2759.1|2758.3|2759.6|2758.8|2758.1|2757.3|142
1738040100000|2025-01-28 04:55:00|2758.6|2757.8|2759.6|2758.8|2759.6|2758.8|2757.6|2756.8|114
1738040400000|2025-01-28 05:00:00|2760.1|2759.3|2759.6|2758.8|2761.1|2760.3|2759.1|2758.3|288
1738040700000|2025-01-28 05:05:00|2759.3|2758.5|2757.1|2756.3|2759.6|2758.8|2756.8|2756|426
1738041000000|2025-01-28 05:10:00|2756.6|2755.8|2756.1|2755.3|2757.6|2756.8|2754.6|2753.8|497
1738041300000|2025-01-28 05:15:00|2756.3|2755.5|2756.1|2755.3|2756.6|2755.8|2754.8|2754|339
1738041600000|2025-01-28 05:20:00|2756.6|2755.8|2755.6|2754.8|2756.6|2755.8|2755.1|2754.3|169
1738041900000|2025-01-28 05:25:00|2755.3|2754.5|2754.1|2753.3|2755.3|2754.5|2753.6|2752.8|439
1738042200000|2025-01-28 05:30:00|2753.6|2752.8|2753.6|2752.8|2754.6|2753.8|2752.1|2751.3|221
1738042500000|2025-01-28 05:35:00|2753.3|2752.5|2753.1|2752.3|2755.6|2754.8|2753.1|2752.3|414
1738042800000|2025-01-28 05:40:00|2752.8|2752|2753.1|2752.3|2753.1|2752.3|2750.6|2749.8|493
1738043100000|2025-01-28 05:45:00|2752.6|2751.8|2754.1|2753.3|2754.6|2753.8|2751.6|2750.8|341
1738043400000|2025-01-28 05:50:00|2754.6|2753.8|2757.6|2756.8|2758.6|2757.8|2754.1|2753.3|310
1738043700000|2025-01-28 05:55:00|2757.1|2756.3|2760.6|2759.8|2760.6|2759.8|2756.3|2755.5|298
1738044000000|2025-01-28 06:00:00|2761.1|2760.3|2761.6|2760.8|2762.1|2761.3|2758.8|2758|532
1738044300000|2025-01-28 06:05:00|2762.1|2761.3|2762.1|2761.3|2763.6|2762.8|2761.1|2760.3|447
1738044600000|2025-01-28 06:10:00|2762.6|2761.8|2762.6|2761.8|2764.6|2763.8|2761.6|2760.8|569
1738044900000|2025-01-28 06:15:00|2763.1|2762.3|2761.8|2761|2763.1|2762.3|2760.6|2759.8|313
1738045200000|2025-01-28 06:20:00|2761.6|2760.8|2761.1|2760.3|2763.1|2762.3|2760.1|2759.3|399
1738045500000|2025-01-28 06:25:00|2760.6|2759.8|2756.1|2755.3|2760.6|2759.8|2756.1|2755.3|1049
1738045800000|2025-01-28 06:30:00|2757.1|2756.3|2758.6|2757.8|2758.6|2757.8|2755.6|2754.8|1619
1738046100000|2025-01-28 06:35:00|2759.1|2758.3|2756.5|2754.5|2759.6|2758.8|2756.1|2754.2|345
1738046400000|2025-01-28 06:40:00|2756.4|2754.4|2758|2756|2758.1|2756.1|2756.4|2754.4|7
1738046700000|2025-01-28 06:45:00|2757.9|2755.9|2758|2756|2758|2756|2757|2755|225
1738047000000|2025-01-28 06:50:00|2758.1|2756.1|2758.5|2756.5|2758.9|2756.9|2758|2756|0
1738047300000|2025-01-28 06:55:00|2758.6|2756.6|2758.8|2756.8|2759.1|2757.1|2758|2756|0
1738047600000|2025-01-28 07:00:00|2758.7|2756.7|2758.2|2756.2|2759.3|2757.3|2757.2|2755.2|0
1738047900000|2025-01-28 07:05:00|2758.3|2756.3|2757.8|2755.8|2758.8|2756.8|2757.6|2755.6|0
1738048200000|2025-01-28 07:10:00|2757.7|2755.7|2757.9|2755.9|2759.4|2757.4|2757.6|2755.6|0
1738048500000|2025-01-28 07:15:00|2757.8|2755.8|2760.1|2758.1|2760.7|2758.7|2757.6|2755.6|0
1738048800000|2025-01-28 07:20:00|2760.2|2758.2|2761.2|2759.2|2761.3|2759.3|2759.4|2757.4|0
1738049100000|2025-01-28 07:25:00|2761|2759|2762.1|2760.1|2762.9|2760.9|2760.3|2758.3|0
1738049400000|2025-01-28 07:30:00|2762|2760|2763.4|2761.4|2763.6|2761.6|2760.9|2758.9|0
1738049700000|2025-01-28 07:35:00|2763.3|2761.3|2764.5|2762.5|2764.6|2762.6|2762.8|2760.8|0
1738050000000|2025-01-28 07:40:00|2764.4|2762.4|2763.5|2761.5|2764.4|2762.4|2762.7|2760.7|0
1738050300000|2025-01-28 07:45:00|2763.6|2761.6|2762.4|2760.4|2764|2762|2761.9|2759.9|0
1738050600000|2025-01-28 07:50:00|2762.5|2760.5|2762.2|2760.2|2762.9|2760.9|2761.9|2759.9|0
1738050900000|2025-01-28 07:55:00|2762.3|2760.3|2762.9|2760.9|2763.3|2761.3|2761.5|2759.5|0
1738051200000|2025-01-28 08:00:00|2763|2761|2765.8|2764.6|2766.8|2765.6|2763|2761|326
1738051500000|2025-01-28 08:05:00|2766.3|2765.1|2761.3|2760.1|2766.3|2765.1|2761|2759.8|222
1738051800000|2025-01-28 08:10:00|2761.8|2760.6|2760.5|2759.3|2761.8|2760.6|2759.5|2758.3|90
1738052100000|2025-01-28 08:15:00|2760.8|2759.6|2760.3|2759.1|2760.8|2759.6|2758.3|2757.1|50
1738052400000|2025-01-28 08:20:00|2760.8|2759.6|2762|2760.8|2762.3|2761.1|2760.3|2759.1|87
1738052700000|2025-01-28 08:25:00|2762.3|2761.1|2757.8|2756.6|2762.3|2761.1|2757.3|2756.1|132
1738053000000|2025-01-28 08:30:00|2758|2756.8|2760.8|2759.6|2761.8|2760.6|2757.3|2756.1|105
1738053300000|2025-01-28 08:35:00|2760.3|2759.1|2760.3|2759.1|2760.8|2759.6|2759.5|2758.3|73
1738053600000|2025-01-28 08:40:00|2760.5|2759.3|2761.8|2760.6|2762|2760.8|2760.3|2759.1|65
1738053900000|2025-01-28 08:45:00|2762.3|2761.1|2764.8|2763.6|2764.8|2763.6|2761.8|2760.6|141
1738054200000|2025-01-28 08:50:00|2764.5|2763.3|2765.3|2764.1|2766.3|2765.1|2764|2762.8|88
1738054500000|2025-01-28 08:55:00|2765|2763.8|2765.5|2764.3|2766.5|2765.3|2764.8|2763.6|60
1738054800000|2025-01-28 09:00:00|2765.8|2764.6|2765.8|2764.6|2766.5|2765.3|2763.3|2762.1|47
1738055100000|2025-01-28 09:05:00|2765.5|2764.3|2766.3|2765.1|2766.8|2765.6|2765|2763.8|58
1738055400000|2025-01-28 09:10:00|2766|2764.8|2765.8|2764.6|2766.8|2765.6|2765.3|2764.1|64
1738055700000|2025-01-28 09:15:00|2766.3|2765.1|2767.3|2766.1|2768|2766.8|2766.3|2765.1|61
1738056000000|2025-01-28 09:20:00|2767|2765.8|2768.3|2767.1|2768.3|2767.1|2766.8|2765.6|30
1738056300000|2025-01-28 09:25:00|2767.8|2766.6|2765.8|2764.6|2768.3|2767.1|2765.3|2764.1|42
1738056600000|2025-01-28 09:30:00|2765.3|2764.1|2764.3|2763.1|2765.3|2764.1|2762.5|2761.3|52
1738056900000|2025-01-28 09:35:00|2763.8|2762.6|2766.8|2765.6|2766.8|2765.6|2763.3|2762.1|43
1738057200000|2025-01-28 09:40:00|2766.5|2765.3|2767.3|2766.1|2767.5|2766.3|2765.8|2764.6|49
1738057500000|2025-01-28 09:45:00|2766.8|2765.6|2767.5|2766.3|2767.8|2766.6|2765.8|2764.6|24
1738057800000|2025-01-28 09:50:00|2767.3|2766.1|2767.3|2766.1|2767.8|2766.6|2766.8|2765.6|46
1738058100000|2025-01-28 09:55:00|2766.8|2765.6|2766.3|2765.1|2767.3|2766.1|2766.3|2765.1|137
1738058400000|2025-01-28 10:00:00|2765.8|2764.6|2766.8|2765.6|2768.3|2767.1|2765.8|2764.6|57
1738058700000|2025-01-28 10:05:00|2766.3|2765.1|2767.5|2766.3|2768.3|2767.1|2766.3|2765.1|35
1738059000000|2025-01-28 10:10:00|2767.8|2766.6|2767.3|2766.1|2768.3|2767.1|2767.3|2766.1|21
1738059300000|2025-01-28 10:15:00|2767.8|2766.6|2767.8|2766.6|2768.3|2767.1|2767.3|2766.1|39
1738059600000|2025-01-28 10:20:00|2767.5|2766.3|2766.8|2765.6|2768.3|2767.1|2766.8|2765.6|7
1738059900000|2025-01-28 10:25:00|2766.5|2765.3|2765.8|2764.6|2766.8|2765.6|2765.8|2764.6|42
1738060200000|2025-01-28 10:30:00|2766|2764.8|2765.8|2764.6|2766.3|2765.1|2765.5|2764.3|13
1738060500000|2025-01-28 10:35:00|2766.3|2765.1|2765.3|2764.1|2766.3|2765.1|2765|2763.8|3
1738060800000|2025-01-28 10:40:00|2765|2763.8|2765.3|2764.1|2765.8|2764.6|2764.8|2763.6|18
1738061100000|2025-01-28 10:45:00|2765|2763.8|2766.3|2765.1|2766.8|2765.6|2764.8|2763.6|6
1738061400000|2025-01-28 10:50:00|2766.8|2765.6|2766.8|2765.6|2767.8|2766.6|2766.8|2765.6|13
1738061700000|2025-01-28 10:55:00|2767.3|2766.1|2766.5|2765.3|2767.3|2766.1|2766.3|2765.1|17
1738062000000|2025-01-28 11:00:00|2766.8|2765.6|2765.8|2764.6|2767.8|2766.6|2765.8|2764.6|42
1738062300000|2025-01-28 11:05:00|2765.5|2764.3|2766.8|2765.6|2766.8|2765.6|2765.5|2764.3|23
1738062600000|2025-01-28 11:10:00|2766.5|2765.3|2766.8|2765.6|2767.3|2766.1|2766.5|2765.3|12
1738062900000|2025-01-28 11:15:00|2767|2765.8|2765.5|2764.3|2767|2765.8|2765.3|2764.1|34
1738063200000|2025-01-28 11:20:00|2765.8|2764.6|2763.3|2762.1|2765.8|2764.6|2762.8|2761.6|99
1738063500000|2025-01-28 11:25:00|2763.5|2762.3|2762.3|2761.1|2763.8|2762.6|2762.3|2761.1|167
1738063800000|2025-01-28 11:30:00|2762.5|2761.3|2761.8|2760.6|2762.8|2761.6|2761.5|2760.3|53
1738064100000|2025-01-28 11:35:00|2761.5|2760.3|2762.3|2761.1|2762.8|2761.6|2761.3|2760.1|23
1738064400000|2025-01-28 11:40:00|2762.8|2761.6|2762.8|2761.6|2762.8|2761.6|2762.3|2761.1|47
1738064700000|2025-01-28 11:45:00|2763.3|2762.1|2764.3|2763.1|2764.3|2763.1|2762.8|2761.6|53
1738065000000|2025-01-28 11:50:00|2763.8|2762.6|2762.8|2761.6|2763.8|2762.6|2762.5|2761.3|4
1738065300000|2025-01-28 11:55:00|2762.5|2761.3|2762.8|2761.6|2763.8|2762.6|2762.3|2761.1|12
1738065600000|2025-01-28 12:00:00|2763|2761.8|2762.3|2761.1|2763|2761.8|2760.8|2759.6|60
1738065900000|2025-01-28 12:05:00|2761.8|2760.6|2762.3|2761.1|2762.8|2761.6|2761.8|2760.6|29
1738066200000|2025-01-28 12:10:00|2762|2760.8|2760.3|2759.1|2762|2760.8|2760.3|2759.1|18
1738066500000|2025-01-28 12:15:00|2760.8|2759.6|2759|2757.8|2760.8|2759.6|2758.3|2757.1|87
1738066800000|2025-01-28 12:20:00|2759.3|2758.1|2760.3|2759.1|2760.3|2759.1|2758.8|2757.6|16
1738067100000|2025-01-28 12:25:00|2759.8|2758.6|2761.3|2760.1|2761.8|2760.6|2759.8|2758.6|28
1738067400000|2025-01-28 12:30:00|2761.5|2760.3|2762.8|2761.6|2762.8|2761.6|2761.3|2760.1|32
1738067700000|2025-01-28 12:35:00|2762.3|2761.1|2763.5|2762.3|2764.3|2763.1|2762.3|2761.1|117
1738068000000|2025-01-28 12:40:00|2763.3|2762.1|2763.8|2762.6|2764.3|2763.1|2763.3|2762.1|52
1738068300000|2025-01-28 12:45:00|2764.3|2763.1|2763.8|2762.6|2764.3|2763.1|2762.5|2761.3|50
1738068600000|2025-01-28 12:50:00|2764.3|2763.1|2765.8|2764.6|2765.8|2764.6|2764.3|2763.1|50
1738068900000|2025-01-28 12:55:00|2765.5|2764.3|2765.3|2764.1|2766.8|2765.6|2764.8|2763.6|64
1738069200000|2025-01-28 13:00:00|2764.8|2763.6|2763.8|2762.6|2765.3|2764.1|2763.8|2762.6|75
1738069500000|2025-01-28 13:05:00|2763.5|2762.3|2762.8|2761.6|2763.8|2762.6|2761.8|2760.6|130
1738069800000|2025-01-28 13:10:00|2763.3|2762.1|2764.3|2763.1|2764.3|2763.1|2763.3|2762.1|24
1738070100000|2025-01-28 13:15:00|2763.8|2762.6|2763.8|2762.6|2764.3|2763.1|2763.3|2762.1|27
1738070400000|2025-01-28 13:20:00|2764|2762.8|2766.3|2765.1|2766.8|2765.6|2764|2762.8|79
1738070700000|2025-01-28 13:25:00|2766.8|2765.6|2766.3|2765.1|2766.8|2765.6|2766.3|2765.1|34
1738071000000|2025-01-28 13:30:00|2765.8|2764.6|2766.3|2765.1|2766.3|2765.1|2764.3|2763.1|45
1738071300000|2025-01-28 13:35:00|2765.8|2764.6|2766.3|2765.1|2766.3|2765.1|2764.8|2763.6|35
1738071600000|2025-01-28 13:40:00|2766.5|2765.3|2767.3|2766.1|2767.3|2766.1|2766.3|2765.1|202
1738071900000|2025-01-28 13:45:00|2767.8|2766.6|2766.3|2765.1|2767.8|2766.6|2766.3|2765.1|65
1738072200000|2025-01-28 13:50:00|2766.5|2765.3|2766.8|2765.6|2767.8|2766.6|2766.5|2765.3|78
1738072500000|2025-01-28 13:55:00|2767.3|2766.1|2768.8|2767.6|2768.8|2767.6|2767.3|2766.1|146
1738072800000|2025-01-28 14:00:00|2768.3|2767.1|2767.3|2766.1|2768.3|2767.1|2767.3|2766.1|82
1738073100000|2025-01-28 14:05:00|2767|2765.8|2765.8|2764.6|2767.8|2766.6|2765.8|2764.6|78
1738073400000|2025-01-28 14:10:00|2765.5|2764.3|2765.8|2764.6|2766.8|2765.6|2765.3|2764.1|152
1738073700000|2025-01-28 14:15:00|2765.5|2764.3|2767.3|2766.1|2768.3|2767.1|2765.3|2764.1|129
1738074000000|2025-01-28 14:20:00|2767.8|2766.6|2769.8|2768.6|2769.8|2768.6|2767.8|2766.6|139
1738074300000|2025-01-28 14:25:00|2770.3|2769.1|2770.8|2769.6|2770.8|2769.6|2769.3|2768.1|99
1738074600000|2025-01-28 14:30:00|2770.5|2769.3|2766.3|2765.1|2771.3|2770.1|2766|2764.8|262
1738074900000|2025-01-28 14:35:00|2766|2764.8|2767.3|2766.1|2767.5|2766.3|2765.3|2764.1|180
1738075200000|2025-01-28 14:40:00|2767.8|2766.6|2764.3|2763.1|2768|2766.8|2764.3|2763.1|198
1738075500000|2025-01-28 14:45:00|2764.5|2763.3|2759.8|2758.6|2765.8|2764.6|2758.3|2757.1|253
1738075800000|2025-01-28 14:50:00|2760.3|2759.1|2763.3|2762.1|2763.3|2762.1|2758.5|2757.3|198
1738076100000|2025-01-28 14:55:00|2763.8|2762.6|2764.5|2763.3|2764.5|2763.3|2762.5|2761.3|140
1738076400000|2025-01-28 15:00:00|2764.8|2763.6|2770.3|2769.1|2770.3|2769.1|2764.5|2763.3|194
1738076700000|2025-01-28 15:05:00|2769.8|2768.6|2769.3|2768.1|2771.8|2770.6|2768.8|2767.6|181
1738077000000|2025-01-28 15:10:00|2769.8|2768.6|2772.3|2771.1|2772.8|2771.6|2769.5|2768.3|168
1738077300000|2025-01-28 15:15:00|2771.8|2770.6|2771.8|2770.6|2772.8|2771.6|2771.8|2770.6|97
1738077600000|2025-01-28 15:20:00|2771.3|2770.1|2777.8|2776.6|2777.8|2776.6|2771.3|2770.1|180
1738077900000|2025-01-28 15:25:00|2777.3|2776.1|2777.3|2776.1|2778.8|2777.6|2777.3|2776.1|161
1738078200000|2025-01-28 15:30:00|2777.5|2776.3|2776.3|2775.1|2778.3|2777.1|2776|2774.8|122
1738078500000|2025-01-28 15:35:00|2776|2774.8|2777.3|2776.1|2777.8|2776.6|2775.3|2774.1|360
1738078800000|2025-01-28 15:40:00|2776.8|2775.6|2777.3|2776.1|2777.8|2776.6|2775.5|2774.3|154
1738079100000|2025-01-28 15:45:00|2776.8|2775.6|2776.3|2775.1|2777|2775.8|2774.3|2773.1|132
1738079400000|2025-01-28 15:50:00|2775.8|2774.6|2773.8|2772.6|2776.8|2775.6|2773.8|2772.6|229
1738079700000|2025-01-28 15:55:00|2774.3|2773.1|2775.3|2774.1|2775.3|2774.1|2773.3|2772.1|125
1738080000000|2025-01-28 16:00:00|2775.5|2774.3|2775.3|2774.1|2776.8|2775.6|2773.3|2772.1|195
1738080300000|2025-01-28 16:05:00|2775.8|2774.6|2776.8|2775.6|2777.3|2776.1|2775.3|2774.1|86
1738080600000|2025-01-28 16:10:00|2777.3|2776.1|2774|2772.8|2777.3|2776.1|2773.3|2772.1|81
1738080900000|2025-01-28 16:15:00|2774.3|2773.1|2772.8|2771.6|2774.3|2773.1|2772.8|2771.6|48
1738081200000|2025-01-28 16:20:00|2772.5|2771.3|2770.3|2769.1|2772.8|2771.6|2769.8|2768.6|95
1738081500000|2025-01-28 16:25:00|2770.8|2769.6|2766.8|2765.6|2770.8|2769.6|2766.3|2765.1|174
1738081800000|2025-01-28 16:30:00|2766.3|2765.1|2767.8|2766.6|2768.8|2767.6|2766.3|2765.1|58
1738082100000|2025-01-28 16:35:00|2768|2766.8|2767.8|2766.6|2768|2766.8|2765.3|2764.1|196
1738082400000|2025-01-28 16:40:00|2767.5|2766.3|2766.3|2765.1|2767.8|2766.6|2764.3|2763.1|86
1738082700000|2025-01-28 16:45:00|2766.5|2765.3|2768.3|2767.1|2769|2767.8|2765.3|2764.1|63
1738083000000|2025-01-28 16:50:00|2767.8|2766.6|2766.8|2765.6|2768.3|2767.1|2764.3|2763.1|51
1738083300000|2025-01-28 16:55:00|2767|2765.8|2768.3|2767.1|2768.8|2767.6|2766.3|2765.1|13
1738083600000|2025-01-28 17:00:00|2768.5|2767.3|2769|2767.8|2770.3|2769.1|2768.3|2767.1|52
1738083900000|2025-01-28 17:05:00|2769.3|2768.1|2769.8|2768.6|2769.8|2768.6|2767.8|2766.6|50
1738084200000|2025-01-28 17:10:00|2769.5|2768.3|2769.3|2768.1|2769.8|2768.6|2768.8|2767.6|40
1738084500000|2025-01-28 17:15:00|2769|2767.8|2769.8|2768.6|2770.3|2769.1|2768.8|2767.6|22
1738084800000|2025-01-28 17:20:00|2769.3|2768.1|2770.3|2769.1|2770.8|2769.6|2768.8|2767.6|63
1738085100000|2025-01-28 17:25:00|2770.5|2769.3|2771.3|2770.1|2771.8|2770.6|2770|2768.8|19
1738085400000|2025-01-28 17:30:00|2771.8|2770.6|2771.8|2770.6|2772.3|2771.1|2770.8|2769.6|26
1738085700000|2025-01-28 17:35:00|2772|2770.8|2770.8|2769.6|2772.3|2771.1|2769.8|2768.6|31
1738086000000|2025-01-28 17:40:00|2770.3|2769.1|2769.8|2768.6|2770.8|2769.6|2769.3|2768.1|18
1738086300000|2025-01-28 17:45:00|2769.3|2768.1|2769.8|2768.6|2769.8|2768.6|2767.8|2766.6|82
1738086600000|2025-01-28 17:50:00|2769.5|2768.3|2770.3|2769.1|2770.8|2769.6|2769.3|2768.1|11
1738086900000|2025-01-28 17:55:00|2770.5|2769.3|2769.8|2768.6|2771.8|2770.6|2769.5|2768.3|31
1738087200000|2025-01-28 18:00:00|2770.3|2769.1|2771.3|2770.1|2771.3|2770.1|2769.8|2768.6|28
1738087500000|2025-01-28 18:05:00|2771.5|2770.3|2771.8|2770.6|2773.3|2772.1|2771.3|2770.1|57
1738087800000|2025-01-28 18:10:00|2772.3|2771.1|2773.3|2772.1|2773.3|2772.1|2771.8|2770.6|43
1738088100000|2025-01-28 18:15:00|2773|2771.8|2772.3|2771.1|2773.3|2772.1|2771.8|2770.6|43
1738088400000|2025-01-28 18:20:00|2771.8|2770.6|2771.8|2770.6|2772.3|2771.1|2770.8|2769.6|35
1738088700000|2025-01-28 18:25:00|2771.3|2770.1|2771.3|2770.1|2771.3|2770.1|2770.5|2769.3|16
1738089000000|2025-01-28 18:30:00|2771.8|2770.6|2772.8|2771.6|2772.8|2771.6|2771|2769.8|29
1738089300000|2025-01-28 18:35:00|2772.5|2771.3|2770.8|2769.6|2772.8|2771.6|2770.8|2769.6|21
1738089600000|2025-01-28 18:40:00|2771|2769.8|2771|2769.8|2771.8|2770.6|2770|2768.8|12
1738089900000|2025-01-28 18:45:00|2770.8|2769.6|2771.3|2770.1|2771.8|2770.6|2770.3|2769.1|17
1738090200000|2025-01-28 18:50:00|2771.5|2770.3|2771.3|2770.1|2772.5|2771.3|2771|2769.8|17
1738090500000|2025-01-28 18:55:00|2770.8|2769.6|2770.8|2769.6|2771.8|2770.6|2770.3|2769.1|25
1738090800000|2025-01-28 19:00:00|2770.5|2769.3|2769.3|2768.1|2770.8|2769.6|2769.3|2768.1|30
1738091100000|2025-01-28 19:05:00|2769.8|2768.6|2769|2767.8|2769.8|2768.6|2768.8|2767.6|57
1738091400000|2025-01-28 19:10:00|2769.3|2768.1|2769.8|2768.6|2769.8|2768.6|2768.5|2767.3|15
1738091700000|2025-01-28 19:15:00|2770.3|2769.1|2770.3|2769.1|2770.8|2769.6|2769.8|2768.6|13
1738092000000|2025-01-28 19:20:00|2770.8|2769.6|2771.3|2770.1|2771.3|2770.1|2770.8|2769.6|6
1738092300000|2025-01-28 19:25:00|2771|2769.8|2770.8|2769.6|2771.3|2770.1|2770.3|2769.1|20
1738092600000|2025-01-28 19:30:00|2771.3|2770.1|2771.8|2770.6|2772|2770.8|2770.8|2769.6|20
1738092900000|2025-01-28 19:35:00|2772.3|2771.1|2772.8|2771.6|2772.8|2771.6|2772.3|2771.1|33
1738093200000|2025-01-28 19:40:00|2772.3|2771.1|2773.3|2772.1|2773.8|2772.6|2772.3|2771.1|61
1738093500000|2025-01-28 19:45:00|2773.5|2772.3|2775.5|2774.3|2775.8|2774.6|2773.3|2772.1|64
1738093800000|2025-01-28 19:50:00|2775.3|2774.1|2775.3|2774.1|2775.5|2774.3|2774.3|2773.1|24
1738094100000|2025-01-28 19:55:00|2775.8|2774.6|2775.8|2774.6|2776.3|2775.1|2775.3|2774.1|26
1738094400000|2025-01-28 20:00:00|2775.3|2774.1|2775.8|2774.6|2776.3|2775.1|2774.5|2773.3|30
1738094700000|2025-01-28 20:05:00|2775.3|2774.1|2775.3|2774.1|2775.3|2774.1|2774.8|2773.6|12
1738095000000|2025-01-28 20:10:00|2774.8|2773.6|2775.3|2774.1|2776.3|2775.1|2774.8|2773.6|48
1738095300000|2025-01-28 20:15:00|2775|2773.8|2775.8|2774.6|2776.3|2775.1|2774.8|2773.6|17
1738095600000|2025-01-28 20:20:00|2775.3|2774.1|2776.3|2775.1|2776.3|2775.1|2775.3|2774.1|58
1738095900000|2025-01-28 20:25:00|2775.8|2774.6|2774.8|2773.6|2775.8|2774.6|2774.8|2773.6|93
1738096200000|2025-01-28 20:30:00|2774.3|2773.1|2774.8|2773.6|2775.8|2774.6|2774.3|2773.1|67
1738096500000|2025-01-28 20:35:00|2775.3|2774.1|2774.8|2773.6|2775.3|2774.1|2773.8|2772.6|51
1738096800000|2025-01-28 20:40:00|2775.3|2774.1|2776.3|2775.1|2776.3|2775.1|2774.8|2773.6|62
1738097100000|2025-01-28 20:45:00|2776|2774.8|2775.8|2774.6|2776.3|2775.1|2774.8|2773.6|51
1738097400000|2025-01-28 20:50:00|2775.5|2774.3|2775.4|2773.4|2776.8|2775.6|2775.3|2773.4|62
1738097700000|2025-01-28 20:55:00|2775.3|2773.3|2774.9|2772.9|2776|2774|2774|2772|0
1738098000000|2025-01-28 21:00:00|2775|2773|2774.4|2772.4|2775.2|2773.2|2773.3|2771.3|6
1738098300000|2025-01-28 21:05:00|2774.2|2772.2|2774.7|2772.7|2774.7|2772.7|2774.2|2772.2|0
1738098600000|2025-01-28 21:10:00|2774.6|2772.6|2773.9|2771.9|2774.6|2772.6|2773.6|2771.6|0
1738098900000|2025-01-28 21:15:00|2774|2772|2773.8|2771.8|2774.1|2772.1|2773.2|2771.2|0
1738099200000|2025-01-28 21:20:00|2773.9|2771.9|2773.7|2771.7|2774.1|2772.1|2773.7|2771.7|0
1738099500000|2025-01-28 21:25:00|2773.8|2771.8|2773.8|2771.8|2774|2772|2773.2|2771.2|0
1738099800000|2025-01-28 21:30:00|2773.7|2771.7|2773.7|2771.7|2773.7|2771.7|2773.7|2771.7|0
1738100100000|2025-01-28 21:35:00|2773.4|2771.4|2774|2772|2774|2772|2773.4|2771.4|0
1738100400000|2025-01-28 21:40:00|2773.9|2771.9|2773.9|2771.9|2774|2772|2773.7|2771.7|0
1738100700000|2025-01-28 21:45:00|2773.7|2771.7|2774|2772|2774|2772|2773.7|2771.7|0
1738101000000|2025-01-28 21:50:00|2773.8|2771.8|2773.9|2771.9|2774|2772|2773.8|2771.8|0
1738101300000|2025-01-28 21:55:00|2773.7|2771.7|2773.7|2771.7|2774|2772|2773.4|2771.4|0
1738101600000|2025-01-28 22:00:00|2773.8|2771.8|2773.7|2771.7|2773.8|2771.8|2773.7|2771.7|0
1738101900000|2025-01-28 22:05:00|2773.8|2771.8|2773.7|2771.7|2773.8|2771.8|2773.7|2771.7|0
1738102500000|2025-01-28 22:15:00|2773.8|2771.8|2773.7|2771.7|2773.8|2771.8|2773.7|2771.7|0
1738102800000|2025-01-28 22:20:00|2773.8|2771.8|2773.7|2771.7|2773.8|2771.8|2773.7|2771.7|0
1738103100000|2025-01-28 22:25:00|2773.8|2771.8|2773.6|2771.6|2773.8|2771.8|2773.6|2771.6|0
1738103700000|2025-01-28 22:35:00|2773.7|2771.7|2773.7|2771.7|2773.7|2771.7|2773.6|2771.6|0
1738104000000|2025-01-28 22:40:00|2773.6|2771.6|2773.6|2771.6|2773.6|2771.6|2773.6|2771.6|0
1738104300000|2025-01-28 22:45:00|2773.7|2771.7|2773.6|2771.6|2773.7|2771.7|2773.6|2771.6|0
1738104900000|2025-01-28 22:55:00|2773.7|2771.7|2773.5|2771.5|2773.7|2771.7|2773.5|2771.5|0
1738105200000|2025-01-28 23:00:00|2773.6|2771.6|2774.8|2772.8|2774.8|2772.8|2772.5|2770.5|0
1738105500000|2025-01-28 23:05:00|2775.3|2773.3|2775|2773|2775.6|2773.6|2774|2772|0
1738105800000|2025-01-28 23:10:00|2775.2|2773.2|2774.8|2772.8|2775.7|2773.7|2774.7|2772.7|0
1738106100000|2025-01-28 23:15:00|2774.7|2772.7|2776.3|2774.3|2777|2775|2774.4|2772.4|0
1738106400000|2025-01-28 23:20:00|2776.2|2774.2|2775.8|2773.8|2776.6|2774.6|2775.1|2773.1|0
1738106700000|2025-01-28 23:25:00|2775.4|2773.4|2775.5|2773.5|2775.7|2773.7|2775.1|2773.1|0
1738107000000|2025-01-28 23:30:00|2775.6|2773.6|2773.8|2771.8|2776|2774|2773.4|2771.4|0
1738107300000|2025-01-28 23:35:00|2773.5|2771.5|2774.4|2772.4|2775.1|2773.1|2773.3|2771.3|0
1738107600000|2025-01-28 23:40:00|2774.3|2772.3|2774.8|2772.8|2775.5|2773.5|2773.8|2771.8|0
1738107900000|2025-01-28 23:45:00|2775.8|2774.6|2771.3|2770.1|2776.8|2775.6|2770.3|2769.1|477
1738108200000|2025-01-28 23:50:00|2771.5|2770.3|2772.5|2771.3|2772.5|2771.3|2770.5|2769.3|173
1738108500000|2025-01-28 23:55:00|2772.3|2771.1|2770.8|2769.6|2772.8|2771.6|2769.3|2768.1|284
1738108800000|2025-01-29 00:00:00|2770.6|2769.8|2773.3|2772.5|2774.6|2773.8|2768.1|2767.3|911
1738109100000|2025-01-29 00:05:00|2773.6|2772.8|2770.6|2769.8|2776.8|2776|2770.6|2769.8|753
1738109400000|2025-01-29 00:10:00|2771.1|2770.3|2769.8|2769|2771.6|2770.8|2767.6|2766.8|640
1738109700000|2025-01-29 00:15:00|2769.1|2768.3|2771.1|2770.3|2773.1|2772.3|2768.1|2767.3|285
1738110000000|2025-01-29 00:20:00|2770.8|2770|2774.1|2773.3|2774.1|2773.3|2770.8|2770|245
1738110300000|2025-01-29 00:25:00|2773.8|2773|2774.6|2773.8|2775.1|2774.3|2772.6|2771.8|403
1738110600000|2025-01-29 00:30:00|2774.8|2774|2773.1|2772.3|2776.1|2775.3|2772.6|2771.8|627
1738110900000|2025-01-29 00:35:00|2772.8|2772|2771.6|2770.8|2773.6|2772.8|2770.8|2770|340
1738111200000|2025-01-29 00:40:00|2771.1|2770.3|2769.6|2768.8|2772.1|2771.3|2769.1|2768.3|242
1738111500000|2025-01-29 00:45:00|2769.1|2768.3|2771.1|2770.3|2771.1|2770.3|2768.1|2767.3|220
1738111800000|2025-01-29 00:50:00|2770.6|2769.8|2767.1|2766.3|2771.1|2770.3|2767.1|2766.3|139
1738112100000|2025-01-29 00:55:00|2767.3|2766.5|2768.1|2767.3|2769.1|2768.3|2767.1|2766.3|121
1738112400000|2025-01-29 01:00:00|2768.6|2767.8|2769.1|2768.3|2769.6|2768.8|2766.6|2765.8|225
1738112700000|2025-01-29 01:05:00|2769.6|2768.8|2769.1|2768.3|2771.6|2770.8|2768.3|2767.5|160
1738113000000|2025-01-29 01:10:00|2769.3|2768.5|2770.6|2769.8|2772.1|2771.3|2769.3|2768.5|208
1738113300000|2025-01-29 01:15:00|2770.3|2769.5|2769.6|2768.8|2770.6|2769.8|2767.6|2766.8|227
1738113600000|2025-01-29 01:20:00|2769.1|2768.3|2768.3|2767.5|2769.6|2768.8|2767.6|2766.8|142
1738113900000|2025-01-29 01:25:00|2768.6|2767.8|2770.6|2769.8|2770.6|2769.8|2768.6|2767.8|172
1738114200000|2025-01-29 01:30:00|2770.1|2769.3|2767.6|2766.8|2770.6|2769.8|2767.6|2766.8|136
1738114500000|2025-01-29 01:35:00|2768.1|2767.3|2771.6|2770.8|2771.6|2770.8|2767.6|2766.8|111
1738114800000|2025-01-29 01:40:00|2771.3|2770.5|2771.1|2770.3|2772.6|2771.8|2770.6|2769.8|310
1738115100000|2025-01-29 01:45:00|2770.6|2769.8|2769.6|2768.8|2771.6|2770.8|2769.1|2768.3|95
1738115400000|2025-01-29 01:50:00|2769.8|2769|2771.3|2770.5|2771.8|2771|2769.6|2768.8|92
1738115700000|2025-01-29 01:55:00|2771.1|2770.3|2773.1|2772.3|2773.1|2772.3|2771.1|2770.3|142
1738116000000|2025-01-29 02:00:00|2772.6|2771.8|2775.1|2774.3|2775.1|2774.3|2772.6|2771.8|199
1738116300000|2025-01-29 02:05:00|2774.6|2773.8|2775.6|2774.8|2776.6|2775.8|2774.6|2773.8|250
1738116600000|2025-01-29 02:10:00|2776.1|2775.3|2776.1|2775.3|2776.6|2775.8|2774.8|2774|193
1738116900000|2025-01-29 02:15:00|2776.3|2775.5|2775.6|2774.8|2777.1|2776.3|2774.6|2773.8|247
1738117200000|2025-01-29 02:20:00|2775.3|2774.5|2776.1|2775.3|2776.6|2775.8|2775.1|2774.3|152
1738117500000|2025-01-29 02:25:00|2776.3|2775.5|2775.6|2774.8|2776.6|2775.8|2775.1|2774.3|177
1738117800000|2025-01-29 02:30:00|2775.8|2774.6|2777.3|2776.1|2777.8|2776.6|2775.5|2774.3|64
1738118100000|2025-01-29 02:35:00|2777|2775.8|2776.8|2775.6|2777.8|2776.6|2776.8|2775.6|72
1738118400000|2025-01-29 02:40:00|2777.3|2776.1|2777.8|2776.6|2777.8|2776.6|2776.8|2775.6|22
1738118700000|2025-01-29 02:45:00|2778|2776.8|2778.3|2777.1|2779|2777.8|2777.8|2776.6|116
1738119000000|2025-01-29 02:50:00|2778.5|2777.3|2777.3|2776.1|2778.5|2777.3|2777.3|2776.1|65
1738119300000|2025-01-29 02:55:00|2777.5|2776.3|2777.3|2776.1|2778.3|2777.1|2777.3|2776.1|46
1738119600000|2025-01-29 03:00:00|2777.8|2776.6|2777.3|2776.1|2777.8|2776.6|2777.3|2776.1|51
1738119900000|2025-01-29 03:05:00|2777.8|2776.6|2775.8|2774.6|2777.8|2776.6|2775.8|2774.6|75
1738120200000|2025-01-29 03:10:00|2776.3|2775.1|2776.3|2775.1|2776.5|2775.3|2775.3|2774.1|70
1738120500000|2025-01-29 03:15:00|2775.8|2774.6|2775.3|2774.1|2775.8|2774.6|2775|2773.8|64
1738120800000|2025-01-29 03:20:00|2774.8|2773.6|2774.3|2773.1|2775.3|2774.1|2774.3|2773.1|75
1738121100000|2025-01-29 03:25:00|2774|2772.8|2774.3|2773.1|2774.8|2773.6|2774|2772.8|50
1738121400000|2025-01-29 03:30:00|2774.1|2773.3|2772.1|2771.3|2774.1|2773.3|2771.1|2770.3|447
1738121700000|2025-01-29 03:35:00|2772.6|2771.8|2774.6|2773.8|2774.6|2773.8|2772.1|2771.3|194
1738122000000|2025-01-29 03:40:00|2775.1|2774.3|2775.1|2774.3|2775.6|2774.8|2773.6|2772.8|360
1738122300000|2025-01-29 03:45:00|2775.3|2774.5|2777.8|2777|2778.6|2777.8|2774.6|2773.8|501
1738122600000|2025-01-29 03:50:00|2777.6|2776.8|2778.6|2777.8|2778.8|2778|2777.3|2776.5|236
1738122900000|2025-01-29 03:55:00|2778.8|2778|2780.1|2779.3|2780.1|2779.3|2778.6|2777.8|214
1738123200000|2025-01-29 04:00:00|2780.6|2779.8|2781.6|2780.8|2782.3|2781.5|2780.1|2779.3|392
1738123500000|2025-01-29 04:05:00|2781.1|2780.3|2778.1|2777.3|2781.1|2780.3|2777.8|2777|204
1738123800000|2025-01-29 04:10:00|2777.8|2777|2779.1|2778.3|2779.6|2778.8|2777.6|2776.8|205
1738124100000|2025-01-29 04:15:00|2779.3|2778.5|2778.1|2777.3|2779.6|2778.8|2778.1|2777.3|103
1738124400000|2025-01-29 04:20:00|2777.8|2777|2779.1|2778.3|2779.1|2778.3|2777.1|2776.3|136
1738124700000|2025-01-29 04:25:00|2778.6|2777.8|2778.1|2777.3|2779.1|2778.3|2778.1|2777.3|117
1738125000000|2025-01-29 04:30:00|2777.6|2776.8|2778.1|2777.3|2778.6|2777.8|2776.6|2775.8|145
1738125300000|2025-01-29 04:35:00|2778.3|2777.5|2777.6|2776.8|2778.6|2777.8|2777.6|2776.8|98
1738125600000|2025-01-29 04:40:00|2777.1|2776.3|2779.1|2778.3|2779.1|2778.3|2776.6|2775.8|159
1738125900000|2025-01-29 04:45:00|2778.8|2778|2779.1|2778.3|2779.6|2778.8|2778.6|2777.8|155
1738126200000|2025-01-29 04:50:00|2779.6|2778.8|2779.1|2778.3|2780.1|2779.3|2778.6|2777.8|149
1738126500000|2025-01-29 04:55:00|2779.3|2778.5|2777.6|2776.8|2779.3|2778.5|2777.6|2776.8|83
1738126800000|2025-01-29 05:00:00|2777.3|2776.5|2776.6|2775.8|2778.1|2777.3|2776.6|2775.8|169
1738127100000|2025-01-29 05:05:00|2777.1|2776.3|2775.6|2774.8|2777.1|2776.3|2774.8|2774|118
1738127400000|2025-01-29 05:10:00|2776.1|2775.3|2776.3|2775.5|2776.8|2776|2775.6|2774.8|223
1738127700000|2025-01-29 05:15:00|2776.6|2775.8|2776.1|2775.3|2777.1|2776.3|2776.1|2775.3|165
1738128000000|2025-01-29 05:20:00|2775.6|2774.8|2775.1|2774.3|2776.1|2775.3|2775.1|2774.3|230
1738128300000|2025-01-29 05:25:00|2774.6|2773.8|2774.1|2773.3|2775.6|2774.8|2773.8|2773|124
1738128600000|2025-01-29 05:30:00|2773.8|2773|2772.1|2771.3|2774.6|2773.8|2771.8|2771|337
1738128900000|2025-01-29 05:35:00|2771.8|2771|2771.6|2770.8|2772.6|2771.8|2770.6|2769.8|281
1738129200000|2025-01-29 05:40:00|2772.1|2771.3|2771.1|2770.3|2773.1|2772.3|2771.1|2770.3|145
1738129500000|2025-01-29 05:45:00|2770.6|2769.8|2771.1|2770.3|2772.1|2771.3|2770.6|2769.8|127
1738129800000|2025-01-29 05:50:00|2771.6|2770.8|2772.1|2771.3|2772.6|2771.8|2771.1|2770.3|196
1738130100000|2025-01-29 05:55:00|2772.6|2771.8|2771.1|2770.3|2773.6|2772.8|2770.8|2770|337
1738130400000|2025-01-29 06:00:00|2772.8|2772|2775.8|2775|2779.6|2778.8|2772.8|2772|2034
1738130700000|2025-01-29 06:05:00|2775.6|2774.8|2774.6|2773.8|2775.8|2775|2773.1|2772.3|648
1738131000000|2025-01-29 06:10:00|2774.1|2773.3|2775.1|2774.3|2775.6|2774.8|2773.6|2772.8|348
1738131300000|2025-01-29 06:15:00|2775.3|2774.5|2776.6|2775.8|2777.3|2776.5|2774.6|2773.8|274
1738131600000|2025-01-29 06:20:00|2776.3|2775.5|2777.8|2777|2778.1|2777.3|2775.8|2775|333
1738131900000|2025-01-29 06:25:00|2778.1|2777.3|2778.1|2777.3|2779.1|2778.3|2774.6|2773.8|1127
1738132200000|2025-01-29 06:30:00|2777.9|2777.1|2777.1|2776.3|2779.4|2778.6|2776.6|2775.8|1808
1738132500000|2025-01-29 06:35:00|2776.9|2776.1|2778.7|2776.7|2778.9|2778.1|2776.4|2775.6|638
1738132800000|2025-01-29 06:40:00|2778.6|2776.6|2780.9|2778.9|2781|2779|2778.5|2776.5|8
1738133100000|2025-01-29 06:45:00|2780.7|2778.7|2781.1|2779.1|2781.8|2779.8|2779.6|2777.6|439
1738133400000|2025-01-29 06:50:00|2780.8|2778.8|2778.9|2776.9|2780.9|2778.9|2778.9|2776.9|0
1738133700000|2025-01-29 06:55:00|2779|2777|2779.3|2777.3|2779.4|2777.4|2778.3|2776.3|0
1738134000000|2025-01-29 07:00:00|2779.6|2777.6|2779.6|2777.6|2780.5|2778.5|2779.2|2777.2|0
1738134300000|2025-01-29 07:05:00|2779.5|2777.5|2779.9|2777.9|2780.8|2778.8|2779.3|2777.3|0
1738134600000|2025-01-29 07:10:00|2779.7|2777.7|2779.7|2777.7|2780.4|2778.4|2779.4|2777.4|0
1738134900000|2025-01-29 07:15:00|2780|2778|2779.7|2777.7|2780|2778|2779.2|2777.2|0
1738135200000|2025-01-29 07:20:00|2780.1|2778.1|2779.6|2777.6|2780.1|2778.1|2779.5|2777.5|0
1738135500000|2025-01-29 07:25:00|2779.8|2777.8|2779.8|2777.8|2780.7|2778.7|2779.3|2777.3|0
1738135800000|2025-01-29 07:30:00|2779.7|2777.7|2779.1|2777.1|2780.5|2778.5|2778.9|2776.9|0
1738136100000|2025-01-29 07:35:00|2779|2777|2778.1|2776.1|2779.6|2777.6|2778.1|2776.1|0
1738136400000|2025-01-29 07:40:00|2778.3|2776.3|2776.6|2774.6|2778.4|2776.4|2775.8|2773.8|0
1738136700000|2025-01-29 07:45:00|2776.5|2774.5|2777.1|2775.1|2777.5|2775.5|2776.4|2774.4|0
1738137000000|2025-01-29 07:50:00|2777.2|2775.2|2778.5|2776.5|2779.2|2777.2|2777.1|2775.1|0
1738137300000|2025-01-29 07:55:00|2778.7|2776.7|2779.4|2777.4|2779.7|2777.7|2778|2776|0
1738137600000|2025-01-29 08:00:00|2779.9|2777.9|2776.6|2775.4|2781.1|2779.9|2776.1|2774.9|362
1738137900000|2025-01-29 08:05:00|2777.1|2775.9|2777.1|2775.9|2777.1|2775.9|2775.1|2773.9|201
1738138200000|2025-01-29 08:10:00|2776.6|2775.4|2772.6|2771.4|2776.6|2775.4|2772.1|2770.9|110
1738138500000|2025-01-29 08:15:00|2772.1|2770.9|2772.6|2771.4|2772.6|2771.4|2770.6|2769.4|175
1738138800000|2025-01-29 08:20:00|2772.8|2771.6|2771.6|2770.4|2773.1|2771.9|2771.1|2769.9|214
1738139100000|2025-01-29 08:25:00|2772.1|2770.9|2771.6|2770.4|2772.6|2771.4|2771.6|2770.4|101
1738139400000|2025-01-29 08:30:00|2771.3|2770.1|2772.6|2771.4|2773.1|2771.9|2771.1|2769.9|126
1738139700000|2025-01-29 08:35:00|2772.8|2771.6|2770.6|2769.4|2773.1|2771.9|2770.6|2769.4|38
1738140000000|2025-01-29 08:40:00|2771.1|2769.9|2770.8|2769.6|2771.6|2770.4|2770.6|2769.4|17
1738140300000|2025-01-29 08:45:00|2770.6|2769.4|2771.8|2770.6|2772.1|2770.9|2770.6|2769.4|59
1738140600000|2025-01-29 08:50:00|2772.1|2770.9|2771.6|2770.4|2772.1|2770.9|2771.3|2770.1|12
1738140900000|2025-01-29 08:55:00|2771.8|2770.6|2771.6|2770.4|2772.6|2771.4|2771.1|2769.9|22
1738141200000|2025-01-29 09:00:00|2771.3|2770.1|2771.1|2769.9|2772.1|2770.9|2771.1|2769.9|57
1738141500000|2025-01-29 09:05:00|2771.3|2770.1|2772.6|2771.4|2773.1|2771.9|2770.3|2769.1|40
1738141800000|2025-01-29 09:10:00|2773.1|2771.9|2775.1|2773.9|2775.1|2773.9|2772.6|2771.4|24
1738142100000|2025-01-29 09:15:00|2774.6|2773.4|2774.1|2772.9|2774.6|2773.4|2773.1|2771.9|17
1738142400000|2025-01-29 09:20:00|2773.6|2772.4|2773.6|2772.4|2774.1|2772.9|2772.8|2771.6|10
1738142700000|2025-01-29 09:25:00|2773.8|2772.6|2773.6|2772.4|2773.8|2772.6|2773.1|2771.9|6
1738143000000|2025-01-29 09:30:00|2773.8|2772.6|2772.1|2770.9|2774.1|2772.9|2772.1|2770.9|9
1738143300000|2025-01-29 09:35:00|2772.6|2771.4|2771.8|2770.6|2772.6|2771.4|2771.6|2770.4|13
1738143600000|2025-01-29 09:40:00|2771.6|2770.4|2772.1|2770.9|2772.6|2771.4|2771.6|2770.4|18
1738143900000|2025-01-29 09:45:00|2772.3|2771.1|2773.6|2772.4|2774.1|2772.9|2772.1|2770.9|124
1738144200000|2025-01-29 09:50:00|2773.8|2772.6|2774.1|2772.9|2774.1|2772.9|2773.3|2772.1|7
1738144500000|2025-01-29 09:55:00|2773.8|2772.6|2773.1|2771.9|2774.1|2772.9|2772.6|2771.4|28
1738144800000|2025-01-29 10:00:00|2773.6|2772.4|2773.1|2771.9|2773.6|2772.4|2773.1|2771.9|4
1738145100000|2025-01-29 10:05:00|2773.6|2772.4|2773.6|2772.4|2774.1|2772.9|2773.6|2772.4|20
1738145400000|2025-01-29 10:10:00|2774.1|2772.9|2774.1|2772.9|2774.6|2773.4|2774.1|2772.9|7
1738145700000|2025-01-29 10:15:00|2774.3|2773.1|2774.1|2772.9|2774.6|2773.4|2774.1|2772.9|11
1738146000000|2025-01-29 10:20:00|2774.6|2773.4|2775.6|2774.4|2775.6|2774.4|2774.1|2772.9|15
1738146300000|2025-01-29 10:25:00|2775.3|2774.1|2774.8|2773.6|2775.6|2774.4|2774.6|2773.4|32
1738146600000|2025-01-29 10:30:00|2774.6|2773.4|2774.6|2773.4|2774.6|2773.4|2773.6|2772.4|11
1738146900000|2025-01-29 10:35:00|2774.1|2772.9|2775.1|2773.9|2775.3|2774.1|2774.1|2772.9|10
1738147200000|2025-01-29 10:40:00|2774.8|2773.6|2774.1|2772.9|2775.6|2774.4|2774.1|2772.9|11
1738147500000|2025-01-29 10:45:00|2773.8|2772.6|2774.1|2772.9|2774.1|2772.9|2773.6|2772.4|17
1738147800000|2025-01-29 10:50:00|2773.6|2772.4|2773.6|2772.4|2774.1|2772.9|2773.6|2772.4|14
1738148100000|2025-01-29 10:55:00|2773.8|2772.6|2774.6|2773.4|2774.6|2773.4|2773.6|2772.4|8
1738148400000|2025-01-29 11:00:00|2774.8|2773.6|2774.3|2773.1|2775.1|2773.9|2774.1|2772.9|17
1738148700000|2025-01-29 11:05:00|2774.6|2773.4|2774.6|2773.4|2774.8|2773.6|2774.3|2773.1|28
1738149000000|2025-01-29 11:10:00|2774.8|2773.6|2774.6|2773.4|2775.1|2773.9|2774.6|2773.4|12
1738149300000|2025-01-29 11:15:00|2774.1|2772.9|2774.1|2772.9|2774.6|2773.4|2774.1|2772.9|41
1738149600000|2025-01-29 11:20:00|2774.3|2773.1|2774.6|2773.4|2774.6|2773.4|2774.1|2772.9|7
1738149900000|2025-01-29 11:25:00|2774.8|2773.6|2775.1|2773.9|2775.1|2773.9|2774.6|2773.4|12
1738150200000|2025-01-29 11:30:00|2774.6|2773.4|2774.8|2773.6|2775.1|2773.9|2774.6|2773.4|37
1738150500000|2025-01-29 11:35:00|2774.6|2773.4|2775.6|2774.4|2775.6|2774.4|2774.6|2773.4|25
1738150800000|2025-01-29 11:40:00|2775.8|2774.6|2777.6|2776.4|2777.8|2776.6|2775.6|2774.4|50
1738151100000|2025-01-29 11:45:00|2777.3|2776.1|2776.8|2775.6|2777.6|2776.4|2776.1|2774.9|31
1738151400000|2025-01-29 11:50:00|2776.6|2775.4|2777.6|2776.4|2777.6|2776.4|2776.6|2775.4|70
1738151700000|2025-01-29 11:55:00|2777.3|2776.1|2776.6|2775.4|2777.6|2776.4|2776.6|2775.4|24
1738152000000|2025-01-29 12:00:00|2776.3|2775.1|2774.3|2773.1|2776.3|2775.1|2773.6|2772.4|60
1738152300000|2025-01-29 12:05:00|2774.6|2773.4|2773.6|2772.4|2774.6|2773.4|2773.6|2772.4|30
1738152600000|2025-01-29 12:10:00|2774.1|2772.9|2773.6|2772.4|2774.6|2773.4|2773.6|2772.4|11
1738152900000|2025-01-29 12:15:00|2774.1|2772.9|2773.1|2771.9|2774.6|2773.4|2773.1|2771.9|106
1738153200000|2025-01-29 12:20:00|2773.3|2772.1|2773.6|2772.4|2774.1|2772.9|2773.3|2772.1|18
1738153500000|2025-01-29 12:25:00|2773.3|2772.1|2772.6|2771.4|2773.6|2772.4|2772.1|2770.9|102
1738153800000|2025-01-29 12:30:00|2772.1|2770.9|2771.1|2769.9|2772.3|2771.1|2771.1|2769.9|71
1738154100000|2025-01-29 12:35:00|2771.6|2770.4|2771.6|2770.4|2772.1|2770.9|2771.1|2769.9|44
1738154400000|2025-01-29 12:40:00|2771.1|2769.9|2770.8|2769.6|2771.3|2770.1|2770.6|2769.4|45
1738154700000|2025-01-29 12:45:00|2770.6|2769.4|2771.1|2769.9|2771.3|2770.1|2770.6|2769.4|62
1738155000000|2025-01-29 12:50:00|2770.8|2769.6|2772.1|2770.9|2772.1|2770.9|2770.6|2769.4|14
1738155300000|2025-01-29 12:55:00|2771.6|2770.4|2772.6|2771.4|2773.6|2772.4|2771.6|2770.4|30
1738155600000|2025-01-29 13:00:00|2772.3|2771.1|2770.6|2769.4|2772.3|2771.1|2770.6|2769.4|30
1738155900000|2025-01-29 13:05:00|2770.3|2769.1|2769.3|2768.1|2770.8|2769.6|2769.1|2767.9|44
1738156200000|2025-01-29 13:10:00|2769.6|2768.4|2769.6|2768.4|2770.1|2768.9|2768.6|2767.4|29
1738156500000|2025-01-29 13:15:00|2769.8|2768.6|2769.1|2767.9|2770.1|2768.9|2768.6|2767.4|23
1738156800000|2025-01-29 13:20:00|2769.3|2768.1|2768.8|2767.6|2769.6|2768.4|2768.3|2767.1|36
1738157100000|2025-01-29 13:25:00|2769.1|2767.9|2768.1|2766.9|2769.6|2768.4|2768.1|2766.9|17
1738157400000|2025-01-29 13:30:00|2768.6|2767.4|2769.1|2767.9|2769.1|2767.9|2767.6|2766.4|36
1738157700000|2025-01-29 13:35:00|2768.6|2767.4|2767.6|2766.4|2768.6|2767.4|2766.6|2765.4|79
1738158000000|2025-01-29 13:40:00|2767.8|2766.6|2768.6|2767.4|2769.1|2767.9|2767.6|2766.4|58
1738158300000|2025-01-29 13:45:00|2768.3|2767.1|2768.6|2767.4|2769.1|2767.9|2767.6|2766.4|42
1738158600000|2025-01-29 13:50:00|2768.3|2767.1|2769.6|2768.4|2770.1|2768.9|2768.1|2766.9|25
1738158900000|2025-01-29 13:55:00|2769.3|2768.1|2769.6|2768.4|2770.1|2768.9|2769.1|2767.9|59
1738159200000|2025-01-29 14:00:00|2769.1|2767.9|2770.1|2768.9|2770.1|2768.9|2768.6|2767.4|117
1738159500000|2025-01-29 14:05:00|2769.6|2768.4|2770.1|2768.9|2770.6|2769.4|2769.6|2768.4|62
1738159800000|2025-01-29 14:10:00|2770.3|2769.1|2771.1|2769.9|2771.1|2769.9|2770.1|2768.9|30
1738160100000|2025-01-29 14:15:00|2771.6|2770.4|2771.8|2770.6|2772.1|2770.9|2771.1|2769.9|47
1738160400000|2025-01-29 14:20:00|2771.6|2770.4|2771.6|2770.4|2772.6|2771.4|2771.6|2770.4|73
1738160700000|2025-01-29 14:25:00|2771.8|2770.6|2772.1|2770.9|2772.1|2770.9|2771.6|2770.4|64
1738161000000|2025-01-29 14:30:00|2772.6|2771.4|2770.6|2769.4|2772.6|2771.4|2769.1|2767.9|190
1738161300000|2025-01-29 14:35:00|2771.1|2769.9|2772.6|2771.4|2772.6|2771.4|2770.3|2769.1|105
1738161600000|2025-01-29 14:40:00|2773.1|2771.9|2770.6|2769.4|2773.6|2772.4|2770.1|2768.9|113
1738161900000|2025-01-29 14:45:00|2769.6|2768.4|2769.1|2767.9|2772.1|2770.9|2768.6|2767.4|126
1738162200000|2025-01-29 14:50:00|2768.8|2767.6|2769.6|2768.4|2770.8|2769.6|2768.6|2767.4|104
1738162500000|2025-01-29 14:55:00|2769.1|2767.9|2768.1|2766.9|2769.6|2768.4|2767.1|2765.9|124
1738162800000|2025-01-29 15:00:00|2768.6|2767.4|2769.6|2768.4|2771.1|2769.9|2768.3|2767.1|103
1738163100000|2025-01-29 15:05:00|2770.1|2768.9|2771.6|2770.4|2772.6|2771.4|2770.1|2768.9|143
1738163400000|2025-01-29 15:10:00|2771.1|2769.9|2768.6|2767.4|2771.1|2769.9|2767.8|2766.6|75
1738163700000|2025-01-29 15:15:00|2769.1|2767.9|2766.8|2765.6|2769.1|2767.9|2766.6|2765.4|86
1738164000000|2025-01-29 15:20:00|2766.6|2765.4|2768.6|2767.4|2769.6|2768.4|2766.6|2765.4|35
1738164300000|2025-01-29 15:25:00|2768.3|2767.1|2768.1|2766.9|2768.6|2767.4|2766.1|2764.9|51
1738164600000|2025-01-29 15:30:00|2767.6|2766.4|2768.6|2767.4|2769.1|2767.9|2767.1|2765.9|80
1738164900000|2025-01-29 15:35:00|2768.1|2766.9|2768.6|2767.4|2769.1|2767.9|2767.6|2766.4|24
1738165200000|2025-01-29 15:40:00|2768.3|2767.1|2767.1|2765.9|2769.6|2768.4|2766.6|2765.4|40
1738165500000|2025-01-29 15:45:00|2767.3|2766.1|2767.1|2765.9|2767.6|2766.4|2765.6|2764.4|69
1738165800000|2025-01-29 15:50:00|2767.6|2766.4|2767.1|2765.9|2768.3|2767.1|2766.1|2764.9|66
1738166100000|2025-01-29 15:55:00|2766.8|2765.6|2764.6|2763.4|2766.8|2765.6|2764.1|2762.9|51
1738166400000|2025-01-29 16:00:00|2765.1|2763.9|2766.6|2765.4|2766.6|2765.4|2764.6|2763.4|22
1738166700000|2025-01-29 16:05:00|2766.1|2764.9|2765.1|2763.9|2766.3|2765.1|2764.1|2762.9|83
1738167000000|2025-01-29 16:10:00|2765.3|2764.1|2765.6|2764.4|2766.1|2764.9|2764.1|2762.9|44
1738167300000|2025-01-29 16:15:00|2765.3|2764.1|2765.3|2764.1|2765.6|2764.4|2764.6|2763.4|27
1738167600000|2025-01-29 16:20:00|2765.6|2764.4|2767.1|2765.9|2767.1|2765.9|2765.1|2763.9|66
1738167900000|2025-01-29 16:25:00|2766.8|2765.6|2765.6|2764.4|2767.1|2765.9|2765.6|2764.4|39
1738168200000|2025-01-29 16:30:00|2765.3|2764.1|2767.1|2765.9|2767.1|2765.9|2765.1|2763.9|91
1738168500000|2025-01-29 16:35:00|2767.6|2766.4|2765.6|2764.4|2768.6|2767.4|2765.1|2763.9|97
1738168800000|2025-01-29 16:40:00|2765.8|2764.6|2767.1|2765.9|2767.1|2765.9|2765.1|2763.9|55
1738169100000|2025-01-29 16:45:00|2767.6|2766.4|2767.1|2765.9|2768.6|2767.4|2767.1|2765.9|71
1738169400000|2025-01-29 16:50:00|2766.6|2765.4|2767.6|2766.4|2768.1|2766.9|2766.1|2764.9|50
1738169700000|2025-01-29 16:55:00|2767.3|2766.1|2766.6|2765.4|2767.6|2766.4|2765.6|2764.4|44
1738170000000|2025-01-29 17:00:00|2766.8|2765.6|2769.1|2767.9|2769.1|2767.9|2766.6|2765.4|33
1738170300000|2025-01-29 17:05:00|2769.3|2768.1|2769.6|2768.4|2770.1|2768.9|2769.1|2767.9|26
1738170600000|2025-01-29 17:10:00|2769.3|2768.1|2769.6|2768.4|2769.6|2768.4|2768.6|2767.4|20
1738170900000|2025-01-29 17:15:00|2769.1|2767.9|2770.1|2768.9|2770.6|2769.4|2769.1|2767.9|23
1738171200000|2025-01-29 17:20:00|2770.6|2769.4|2770.6|2769.4|2771.1|2769.9|2770.1|2768.9|30
1738171500000|2025-01-29 17:25:00|2770.8|2769.6|2770.1|2768.9|2771.1|2769.9|2769.6|2768.4|20
1738171800000|2025-01-29 17:30:00|2770.3|2769.1|2770.1|2768.9|2770.6|2769.4|2769.6|2768.4|12
1738172100000|2025-01-29 17:35:00|2769.6|2768.4|2769.6|2768.4|2770.1|2768.9|2769.6|2768.4|18
1738172400000|2025-01-29 17:40:00|2769.8|2768.6|2769.1|2767.9|2769.8|2768.6|2768.6|2767.4|53
1738172700000|2025-01-29 17:45:00|2768.6|2767.4|2768.3|2767.1|2768.6|2767.4|2768.1|2766.9|26
1738173000000|2025-01-29 17:50:00|2768.6|2767.4|2768.1|2766.9|2768.6|2767.4|2767.6|2766.4|14
1738173300000|2025-01-29 17:55:00|2767.8|2766.6|2767.8|2766.6|2768.1|2766.9|2767.1|2765.9|26
1738173600000|2025-01-29 18:00:00|2768.1|2766.9|2762.1|2760.9|2769.1|2767.9|2760.6|2759.4|185
1738173900000|2025-01-29 18:05:00|2762.6|2761.4|2767.6|2766.4|2767.6|2766.4|2761.6|2760.4|211
1738174200000|2025-01-29 18:10:00|2768.1|2766.9|2766.6|2765.4|2768.6|2767.4|2765.1|2763.9|51
1738174500000|2025-01-29 18:15:00|2766.3|2765.1|2767.3|2766.1|2767.6|2766.4|2765.8|2764.6|30
1738174800000|2025-01-29 18:20:00|2767.1|2765.9|2768.6|2767.4|2768.8|2767.6|2766.6|2765.4|71
1738175100000|2025-01-29 18:25:00|2768.8|2767.6|2768.8|2767.6|2769.3|2768.1|2768.6|2767.4|27
1738175400000|2025-01-29 18:30:00|2769.1|2767.9|2768.6|2767.4|2769.8|2768.6|2768.1|2766.9|29
1738175700000|2025-01-29 18:35:00|2768.3|2767.1|2767.1|2765.9|2769.1|2767.9|2766.6|2765.4|14
1738176000000|2025-01-29 18:40:00|2766.8|2765.6|2766.6|2765.4|2767.6|2766.4|2766.1|2764.9|9
1738176300000|2025-01-29 18:45:00|2766.1|2764.9|2767.6|2766.4|2768.1|2766.9|2765.8|2764.6|74
1738176600000|2025-01-29 18:50:00|2767.1|2765.9|2767.1|2765.9|2767.6|2766.4|2765.6|2764.4|74
1738176900000|2025-01-29 18:55:00|2766.8|2765.6|2765.8|2764.6|2767.1|2765.9|2765.6|2764.4|39
1738177200000|2025-01-29 19:00:00|2764.8|2763.6|2764.6|2763.4|2767.1|2765.9|2763.8|2762.6|76
1738177500000|2025-01-29 19:05:00|2764.8|2763.6|2766.1|2764.9|2766.8|2765.6|2764.3|2763.1|61
1738177800000|2025-01-29 19:10:00|2765.6|2764.4|2763.6|2762.4|2765.6|2764.4|2762.6|2761.4|93
1738178100000|2025-01-29 19:15:00|2763.8|2762.6|2763.3|2762.1|2764.8|2763.6|2762.1|2760.9|32
1738178400000|2025-01-29 19:20:00|2763.6|2762.4|2764.8|2763.6|2765.1|2763.9|2762.6|2761.4|20
1738178700000|2025-01-29 19:25:00|2765.1|2763.9|2764.1|2762.9|2765.1|2763.9|2764.1|2762.9|12
1738179000000|2025-01-29 19:30:00|2763.6|2762.4|2768.1|2766.9|2769.1|2767.9|2763.6|2762.4|90
1738179300000|2025-01-29 19:35:00|2767.8|2766.6|2769.1|2767.9|2770.1|2768.9|2765.6|2764.4|156
1738179600000|2025-01-29 19:40:00|2768.8|2767.6|2770.6|2769.4|2771.8|2770.6|2768.8|2767.6|146
1738179900000|2025-01-29 19:45:00|2770.8|2769.6|2769.8|2768.6|2771.8|2770.6|2769.1|2767.9|89
1738180200000|2025-01-29 19:50:00|2770.1|2768.9|2771.6|2770.4|2771.6|2770.4|2769.1|2767.9|39
1738180500000|2025-01-29 19:55:00|2771.1|2769.9|2770.1|2768.9|2771.1|2769.9|2768.8|2767.6|24
1738180800000|2025-01-29 20:00:00|2769.6|2768.4|2767.6|2766.4|2770.6|2769.4|2767.1|2765.9|19
1738181100000|2025-01-29 20:05:00|2767.3|2766.1|2768.6|2767.4|2769.1|2767.9|2767.1|2765.9|13
1738181400000|2025-01-29 20:10:00|2768.8|2767.6|2768.8|2767.6|2770.6|2769.4|2767.3|2766.1|33
1738181700000|2025-01-29 20:15:00|2769.1|2767.9|2768.6|2767.4|2769.6|2768.4|2766.6|2765.4|13
1738182000000|2025-01-29 20:20:00|2768.8|2767.6|2772.1|2770.9|2772.6|2771.4|2768.6|2767.4|64
1738182300000|2025-01-29 20:25:00|2772.3|2771.1|2772.6|2771.4|2773.1|2771.9|2771.6|2770.4|67
1738182600000|2025-01-29 20:30:00|2772.8|2771.6|2771.1|2769.9|2773.1|2771.9|2770.6|2769.4|33
1738182900000|2025-01-29 20:35:00|2770.8|2769.6|2768.6|2767.4|2771.1|2769.9|2768.1|2766.9|35
1738183200000|2025-01-29 20:40:00|2768.3|2767.1|2768.1|2766.9|2769.3|2768.1|2767.6|2766.4|18
1738183500000|2025-01-29 20:45:00|2767.8|2766.6|2766.3|2765.1|2768.1|2766.9|2765.6|2764.4|145
1738183800000|2025-01-29 20:50:00|2766.6|2765.4|2767.7|2765.7|2768.1|2766.9|2764.6|2763.4|104
1738184100000|2025-01-29 20:55:00|2767.8|2765.8|2768|2766|2770|2768|2767.1|2765.1|0
1738184400000|2025-01-29 21:00:00|2768.1|2766.1|2765.2|2763.2|2770.3|2768.3|2762.8|2760.8|11
1738184700000|2025-01-29 21:05:00|2765.3|2763.3|2766.3|2764.3|2766.8|2764.8|2761.4|2759.4|0
1738185000000|2025-01-29 21:10:00|2766.5|2764.5|2769.4|2767.4|2769.7|2767.7|2765.6|2763.6|0
1738185300000|2025-01-29 21:15:00|2769.5|2767.5|2768.9|2766.9|2770.1|2768.1|2767.5|2765.5|0
1738185600000|2025-01-29 21:20:00|2769|2767|2772.2|2770.2|2773.4|2771.4|2769|2767|0
1738185900000|2025-01-29 21:25:00|2772.1|2770.1|2774|2772|2774.6|2772.6|2772|2770|0
1738186200000|2025-01-29 21:30:00|2774.1|2772.1|2774.2|2772.2|2774.6|2772.6|2772.7|2770.7|0
1738186500000|2025-01-29 21:35:00|2774.3|2772.3|2773.4|2771.4|2774.5|2772.5|2773|2771|0
1738186800000|2025-01-29 21:40:00|2773.7|2771.7|2772.5|2770.5|2775.2|2773.2|2769.6|2767.6|0
1738187100000|2025-01-29 21:45:00|2772.6|2770.6|2775.6|2773.6|2775.9|2773.9|2771.9|2769.9|0
1738187400000|2025-01-29 21:50:00|2775.5|2773.5|2774.6|2772.6|2775.8|2773.8|2774.2|2772.2|0
1738187700000|2025-01-29 21:55:00|2774.7|2772.7|2772.7|2770.7|2775.2|2773.2|2772.7|2770.7|0
1738188000000|2025-01-29 22:00:00|2772.6|2770.6|2773|2771|2773.3|2771.3|2772.3|2770.3|0
1738188300000|2025-01-29 22:05:00|2773.2|2771.2|2774|2772|2774|2772|2772.5|2770.5|0
1738188600000|2025-01-29 22:10:00|2773.9|2771.9|2773.8|2771.8|2774.1|2772.1|2773.5|2771.5|0
1738188900000|2025-01-29 22:15:00|2774|2772|2774.1|2772.1|2774.2|2772.2|2773.8|2771.8|0
1738189200000|2025-01-29 22:20:00|2774.2|2772.2|2774.1|2772.1|2774.2|2772.2|2773.8|2771.8|0
1738189500000|2025-01-29 22:25:00|2774.2|2772.2|2774.4|2772.4|2774.4|2772.4|2774.1|2772.1|0
1738189800000|2025-01-29 22:30:00|2774.5|2772.5|2774.2|2772.2|2774.7|2772.7|2774.2|2772.2|0
1738190100000|2025-01-29 22:35:00|2774.1|2772.1|2773.8|2771.8|2774.2|2772.2|2773.5|2771.5|0
1738190400000|2025-01-29 22:40:00|2773.9|2771.9|2774|2772|2774.2|2772.2|2773.8|2771.8|0
1738190700000|2025-01-29 22:45:00|2774.1|2772.1|2774.5|2772.5|2774.6|2772.6|2774.1|2772.1|0
1738191000000|2025-01-29 22:50:00|2774.6|2772.6|2774.9|2772.9|2774.9|2772.9|2774.5|2772.5|0
1738191300000|2025-01-29 22:55:00|2775|2773|2772.3|2770.3|2775|2773|2771.9|2769.9|0
1738191600000|2025-01-29 23:00:00|2771.5|2769.5|2771.5|2769.5|2773.6|2771.6|2770.1|2768.1|0
1738191900000|2025-01-29 23:05:00|2771.7|2769.7|2773.9|2771.9|2773.9|2771.9|2771.7|2769.7|0
1738192200000|2025-01-29 23:10:00|2773.8|2771.8|2773.2|2771.2|2774.2|2772.2|2773|2771|0
1738192500000|2025-01-29 23:15:00|2773.1|2771.1|2773.1|2771.1|2773.7|2771.7|2771.8|2769.8|0
1738192800000|2025-01-29 23:20:00|2773.2|2771.2|2771.7|2769.7|2774|2772|2771.6|2769.6|0
1738193100000|2025-01-29 23:25:00|2771.8|2769.8|2771.5|2769.5|2772|2770|2770.9|2768.9|0
1738193400000|2025-01-29 23:30:00|2771.7|2769.7|2768.9|2766.9|2772.2|2770.2|2768|2766|0
1738193700000|2025-01-29 23:35:00|2768.8|2766.8|2769.7|2767.7|2770.4|2768.4|2768.8|2766.8|0
1738194000000|2025-01-29 23:40:00|2769.5|2767.5|2767.5|2765.5|2770.3|2768.3|2767.5|2765.5|0
1738194300000|2025-01-29 23:45:00|2767.6|2765.6|2766.3|2765.1|2767.6|2766.4|2764.8|2763.6|449
1738194600000|2025-01-29 23:50:00|2766.1|2764.9|2768.1|2766.9|2769.1|2767.9|2765.3|2764.1|186
1738194900000|2025-01-29 23:55:00|2767.6|2766.4|2765.6|2764.4|2768.6|2767.4|2764.6|2763.4|236
1738195200000|2025-01-30 00:00:00|2765.4|2764.6|2771.9|2771.1|2774.6|2773.8|2765.4|2764.6|1056
1738195500000|2025-01-30 00:05:00|2771.6|2770.8|2773.4|2772.6|2775.1|2774.3|2771.4|2770.6|566
1738195800000|2025-01-30 00:10:00|2772.9|2772.1|2774.9|2774.1|2776.4|2775.6|2772.4|2771.6|378
1738196100000|2025-01-30 00:15:00|2774.4|2773.6|2774.9|2774.1|2777.9|2777.1|2774.4|2773.6|287
1738196400000|2025-01-30 00:20:00|2775.1|2774.3|2776.1|2775.3|2776.9|2776.1|2773.9|2773.1|319
1738196700000|2025-01-30 00:25:00|2775.9|2775.1|2773.4|2772.6|2776.4|2775.6|2773.4|2772.6|223
1738197000000|2025-01-30 00:30:00|2773.9|2773.1|2778.4|2777.6|2778.9|2778.1|2773.9|2773.1|351
1738197300000|2025-01-30 00:35:00|2778.6|2777.8|2775.9|2775.1|2779.9|2779.1|2775.4|2774.6|291
1738197600000|2025-01-30 00:40:00|2775.4|2774.6|2769.9|2769.1|2775.4|2774.6|2769.6|2768.8|306
1738197900000|2025-01-30 00:45:00|2770.1|2769.3|2770.4|2769.6|2771.9|2771.1|2769.4|2768.6|271
1738198200000|2025-01-30 00:50:00|2770.6|2769.8|2770.9|2770.1|2772.6|2771.8|2769.6|2768.8|234
1738198500000|2025-01-30 00:55:00|2770.6|2769.8|2771.4|2770.6|2771.4|2770.6|2768.4|2767.6|255
1738198800000|2025-01-30 01:00:00|2770.4|2769.6|2771.4|2770.6|2772.1|2771.3|2768.4|2767.6|299
1738199100000|2025-01-30 01:05:00|2770.9|2770.1|2769.9|2769.1|2772.4|2771.6|2769.9|2769.1|174
1738199400000|2025-01-30 01:10:00|2769.6|2768.8|2770.9|2770.1|2770.9|2770.1|2766.9|2766.1|340
1738199700000|2025-01-30 01:15:00|2771.4|2770.6|2770.9|2770.1|2771.4|2770.6|2768.9|2768.1|239
1738200000000|2025-01-30 01:20:00|2770.4|2769.6|2771.4|2770.6|2771.4|2770.6|2768.9|2768.1|120
1738200300000|2025-01-30 01:25:00|2770.9|2770.1|2770.9|2770.1|2772.4|2771.6|2770.9|2770.1|132
1738200600000|2025-01-30 01:30:00|2771.4|2770.6|2774.4|2773.6|2774.4|2773.6|2770.9|2770.1|226
1738200900000|2025-01-30 01:35:00|2774.9|2774.1|2775.1|2774.3|2775.4|2774.6|2772.9|2772.1|228
1738201200000|2025-01-30 01:40:00|2774.9|2774.1|2775.4|2774.6|2775.9|2775.1|2774.4|2773.6|221
1738201500000|2025-01-30 01:45:00|2775.9|2775.1|2774.9|2774.1|2776.4|2775.6|2773.9|2773.1|130
1738201800000|2025-01-30 01:50:00|2774.6|2773.8|2775.9|2775.1|2776.4|2775.6|2773.9|2773.1|146
1738202100000|2025-01-30 01:55:00|2776.4|2775.6|2777.9|2777.1|2777.9|2777.1|2775.9|2775.1|122
1738202400000|2025-01-30 02:00:00|2778.4|2777.6|2778.4|2777.6|2779.4|2778.6|2777.9|2777.1|205
1738202700000|2025-01-30 02:05:00|2778.6|2777.8|2780.4|2779.6|2780.9|2780.1|2777.6|2776.8|277
1738203000000|2025-01-30 02:10:00|2780.1|2779.3|2780.4|2779.6|2781.4|2780.6|2779.4|2778.6|237
1738203300000|2025-01-30 02:15:00|2780.9|2780.1|2779.4|2778.6|2781.4|2780.6|2778.9|2778.1|151
1738203600000|2025-01-30 02:20:00|2779.9|2779.1|2781.9|2781.1|2781.9|2781.1|2779.9|2779.1|252
1738203900000|2025-01-30 02:25:00|2781.4|2780.6|2780.9|2780.1|2782.4|2781.6|2780.6|2779.8|397
1738204200000|2025-01-30 02:30:00|2781.1|2779.9|2780.6|2779.4|2781.6|2780.4|2780.6|2779.4|87
1738204500000|2025-01-30 02:35:00|2781.1|2779.9|2780.6|2779.4|2781.1|2779.9|2780.1|2778.9|71
1738204800000|2025-01-30 02:40:00|2780.1|2778.9|2780.1|2778.9|2780.6|2779.4|2780.1|2778.9|45
1738205100000|2025-01-30 02:45:00|2779.8|2778.6|2779.6|2778.4|2780.1|2778.9|2779.6|2778.4|97
1738205400000|2025-01-30 02:50:00|2779.3|2778.1|2780.1|2778.9|2781.3|2780.1|2779.1|2777.9|266
1738205700000|2025-01-30 02:55:00|2780.6|2779.4|2780.1|2778.9|2781.1|2779.9|2780.1|2778.9|68
1738206000000|2025-01-30 03:00:00|2780.3|2779.1|2780.6|2779.4|2780.8|2779.6|2779.6|2778.4|58
1738206300000|2025-01-30 03:05:00|2780.3|2779.1|2781.6|2780.4|2782.1|2780.9|2780.3|2779.1|92
1738206600000|2025-01-30 03:10:00|2782.1|2780.9|2782.1|2780.9|2782.6|2781.4|2781.8|2780.6|59
1738206900000|2025-01-30 03:15:00|2782.6|2781.4|2782.1|2780.9|2782.6|2781.4|2782.1|2780.9|42
1738207200000|2025-01-30 03:20:00|2782.3|2781.1|2781.6|2780.4|2782.6|2781.4|2781.6|2780.4|133
1738207500000|2025-01-30 03:25:00|2782.1|2780.9|2781.8|2780.6|2782.6|2781.4|2781.6|2780.4|140
1738207800000|2025-01-30 03:30:00|2781.6|2780.8|2782.4|2781.6|2782.9|2782.1|2781.4|2780.6|410
1738208100000|2025-01-30 03:35:00|2782.1|2781.3|2782.4|2781.6|2783.9|2783.1|2782.1|2781.3|284
1738208400000|2025-01-30 03:40:00|2782.9|2782.1|2783.4|2782.6|2783.9|2783.1|2782.1|2781.3|235
1738208700000|2025-01-30 03:45:00|2783.9|2783.1|2784.1|2783.3|2784.9|2784.1|2783.4|2782.6|330
1738209000000|2025-01-30 03:50:00|2783.9|2783.1|2784.9|2784.1|2785.1|2784.3|2783.9|2783.1|354
1738209300000|2025-01-30 03:55:00|2784.4|2783.6|2783.4|2782.6|2784.4|2783.6|2782.9|2782.1|257
1738209600000|2025-01-30 04:00:00|2783.9|2783.1|2784.9|2784.1|2784.9|2784.1|2783.9|2783.1|200
1738209900000|2025-01-30 04:05:00|2785.4|2784.6|2784.4|2783.6|2785.4|2784.6|2784.4|2783.6|172
1738210200000|2025-01-30 04:10:00|2784.6|2783.8|2784.9|2784.1|2784.9|2784.1|2783.9|2783.1|119
1738210500000|2025-01-30 04:15:00|2785.4|2784.6|2784.9|2784.1|2785.4|2784.6|2783.9|2783.1|314
1738210800000|2025-01-30 04:20:00|2785.1|2784.3|2785.9|2785.1|2785.9|2785.1|2784.9|2784.1|199
1738211100000|2025-01-30 04:25:00|2786.1|2785.3|2784.9|2784.1|2786.4|2785.6|2784.9|2784.1|189
1738211400000|2025-01-30 04:30:00|2785.4|2784.6|2783.9|2783.1|2785.4|2784.6|2783.9|2783.1|176
1738211700000|2025-01-30 04:35:00|2783.4|2782.6|2783.9|2783.1|2784.1|2783.3|2783.4|2782.6|170
1738212000000|2025-01-30 04:40:00|2783.6|2782.8|2783.9|2783.1|2784.4|2783.6|2783.4|2782.6|96
1738212300000|2025-01-30 04:45:00|2783.4|2782.6|2783.9|2783.1|2783.9|2783.1|2782.9|2782.1|148
1738212600000|2025-01-30 04:50:00|2783.4|2782.6|2782.4|2781.6|2783.4|2782.6|2782.4|2781.6|190
1738212900000|2025-01-30 04:55:00|2781.9|2781.1|2780.4|2779.6|2782.9|2782.1|2780.1|2779.3|305
1738213200000|2025-01-30 05:00:00|2779.9|2779.1|2777.4|2776.6|2779.9|2779.1|2777.4|2776.6|293
1738213500000|2025-01-30 05:05:00|2777.1|2776.3|2776.4|2775.6|2777.4|2776.6|2775.9|2775.1|209
1738213800000|2025-01-30 05:10:00|2775.9|2775.1|2775.4|2774.6|2776.4|2775.6|2774.6|2773.8|338
1738214100000|2025-01-30 05:15:00|2775.9|2775.1|2777.9|2777.1|2777.9|2777.1|2775.9|2775.1|197
1738214400000|2025-01-30 05:20:00|2778.4|2777.6|2779.6|2778.8|2779.9|2779.1|2778.4|2777.6|114
1738214700000|2025-01-30 05:25:00|2779.9|2779.1|2779.4|2778.6|2780.4|2779.6|2779.1|2778.3|148
1738215000000|2025-01-30 05:30:00|2779.9|2779.1|2779.4|2778.6|2779.9|2779.1|2777.9|2777.1|168
1738215300000|2025-01-30 05:35:00|2779.9|2779.1|2779.4|2778.6|2780.4|2779.6|2779.4|2778.6|114
1738215600000|2025-01-30 05:40:00|2779.9|2779.1|2780.1|2779.3|2780.4|2779.6|2779.4|2778.6|275
1738215900000|2025-01-30 05:45:00|2779.9|2779.1|2779.4|2778.6|2780.4|2779.6|2779.4|2778.6|166
1738216200000|2025-01-30 05:50:00|2779.6|2778.8|2780.9|2780.1|2781.4|2780.6|2779.4|2778.6|137
1738216500000|2025-01-30 05:55:00|2780.4|2779.6|2778.6|2777.8|2780.4|2779.6|2778.6|2777.8|247
1738216800000|2025-01-30 06:00:00|2778.9|2778.1|2781.4|2780.6|2781.4|2780.6|2778.6|2777.8|335
1738217100000|2025-01-30 06:05:00|2780.9|2780.1|2780.9|2780.1|2781.4|2780.6|2779.9|2779.1|297
1738217400000|2025-01-30 06:10:00|2781.4|2780.6|2783.1|2782.3|2783.4|2782.6|2781.4|2780.6|447
1738217700000|2025-01-30 06:15:00|2783.4|2782.6|2782.4|2781.6|2783.9|2783.1|2781.9|2781.1|283
1738218000000|2025-01-30 06:20:00|2782.9|2782.1|2781.6|2780.8|2782.9|2782.1|2781.6|2780.8|380
1738218300000|2025-01-30 06:25:00|2781.4|2780.6|2783.4|2782.6|2785.4|2784.6|2780.9|2780.1|1635
1738218600000|2025-01-30 06:30:00|2783.9|2783.1|2780.9|2780.1|2784.9|2784.1|2780.4|2779.6|1947
1738218900000|2025-01-30 06:35:00|2780.6|2779.8|2781|2779|2781.2|2780.1|2779.4|2778.6|428
1738219200000|2025-01-30 06:40:00|2781.3|2779.3|2780|2778|2781.3|2779.3|2779.9|2777.9|10
1738219500000|2025-01-30 06:45:00|2779.9|2777.9|2779.5|2777.5|2780.2|2778.2|2779.5|2777.5|238
1738219800000|2025-01-30 06:50:00|2779.4|2777.4|2779.4|2777.4|2780.1|2778.1|2779.1|2777.1|0
1738220100000|2025-01-30 06:55:00|2779.2|2777.2|2779.5|2777.5|2779.9|2777.9|2779.2|2777.2|0
1738220400000|2025-01-30 07:00:00|2779.4|2777.4|2779|2777|2779.5|2777.5|2778.8|2776.8|0
1738220700000|2025-01-30 07:05:00|2779.1|2777.1|2779.4|2777.4|2779.6|2777.6|2779|2777|0
1738221000000|2025-01-30 07:10:00|2779.5|2777.5|2780.2|2778.2|2780.7|2778.7|2779.4|2777.4|0
1738221300000|2025-01-30 07:15:00|2780.3|2778.3|2780.4|2778.4|2780.5|2778.5|2779.5|2777.5|0
1738221600000|2025-01-30 07:20:00|2780.5|2778.5|2780.7|2778.7|2780.9|2778.9|2780.3|2778.3|0
1738221900000|2025-01-30 07:25:00|2780.6|2778.6|2780.2|2778.2|2780.7|2778.7|2779.8|2777.8|0
1738222200000|2025-01-30 07:30:00|2780.1|2778.1|2780.2|2778.2|2780.7|2778.7|2779.8|2777.8|0
1738222500000|2025-01-30 07:35:00|2780.3|2778.3|2780.8|2778.8|2780.8|2778.8|2779.8|2777.8|0
1738222800000|2025-01-30 07:40:00|2780.7|2778.7|2781.4|2779.4|2781.4|2779.4|2780.6|2778.6|0
1738223100000|2025-01-30 07:45:00|2781.5|2779.5|2781.7|2779.7|2781.9|2779.9|2781.1|2779.1|0
1738223400000|2025-01-30 07:50:00|2781.9|2779.9|2781.4|2779.4|2782.2|2780.2|2781.1|2779.1|0
1738223700000|2025-01-30 07:55:00|2781.5|2779.5|2781.4|2779.4|2782.3|2780.3|2781.4|2779.4|0
1738224000000|2025-01-30 08:00:00|2782|2780|2783.3|2782.1|2783.3|2782.1|2780.6|2779.4|217
1738224300000|2025-01-30 08:05:00|2783.1|2781.9|2782.8|2781.6|2784.1|2782.9|2782.3|2781.1|84
1738224600000|2025-01-30 08:10:00|2782.6|2781.4|2781.6|2780.4|2783.1|2781.9|2781.3|2780.1|43
1738224900000|2025-01-30 08:15:00|2782.1|2780.9|2783.1|2781.9|2783.6|2782.4|2781.8|2780.6|70
1738225200000|2025-01-30 08:20:00|2783.6|2782.4|2783.3|2782.1|2784.1|2782.9|2783.3|2782.1|31
1738225500000|2025-01-30 08:25:00|2783.6|2782.4|2784.1|2782.9|2784.1|2782.9|2783.1|2781.9|47
1738225800000|2025-01-30 08:30:00|2784.6|2783.4|2783.8|2782.6|2785.1|2783.9|2783.6|2782.4|29
1738226100000|2025-01-30 08:35:00|2784.1|2782.9|2785.3|2784.1|2785.3|2784.1|2783.8|2782.6|37
1738226400000|2025-01-30 08:40:00|2785.1|2783.9|2784.6|2783.4|2785.3|2784.1|2784.6|2783.4|14
1738226700000|2025-01-30 08:45:00|2784.3|2783.1|2785.1|2783.9|2785.3|2784.1|2783.8|2782.6|9
1738227000000|2025-01-30 08:50:00|2784.8|2783.6|2785.3|2784.1|2785.6|2784.4|2784.6|2783.4|15
1738227300000|2025-01-30 08:55:00|2785.6|2784.4|2786.1|2784.9|2786.1|2784.9|2785.1|2783.9|47
1738227600000|2025-01-30 09:00:00|2785.6|2784.4|2784.1|2782.9|2785.6|2784.4|2783.8|2782.6|25
1738227900000|2025-01-30 09:05:00|2783.8|2782.6|2782.1|2780.9|2784.1|2782.9|2782.1|2780.9|66
1738228200000|2025-01-30 09:10:00|2781.8|2780.6|2782.6|2781.4|2783.6|2782.4|2781.1|2779.9|32
1738228500000|2025-01-30 09:15:00|2782.3|2781.1|2782.6|2781.4|2783.1|2781.9|2782.1|2780.9|12
1738228800000|2025-01-30 09:20:00|2782.3|2781.1|2782.1|2780.9|2783.1|2781.9|2781.6|2780.4|48
1738229100000|2025-01-30 09:25:00|2782.3|2781.1|2782.6|2781.4|2783.1|2781.9|2781.8|2780.6|15
1738229400000|2025-01-30 09:30:00|2782.8|2781.6|2782.1|2780.9|2783.6|2782.4|2782.1|2780.9|26
1738229700000|2025-01-30 09:35:00|2781.8|2780.6|2781.1|2779.9|2782.3|2781.1|2780.8|2779.6|35
1738230000000|2025-01-30 09:40:00|2781.3|2780.1|2780.8|2779.6|2781.6|2780.4|2780.1|2778.9|53
1738230300000|2025-01-30 09:45:00|2781.1|2779.9|2781.1|2779.9|2781.6|2780.4|2780.3|2779.1|10
1738230600000|2025-01-30 09:50:00|2781.3|2780.1|2780.1|2778.9|2781.6|2780.4|2780.1|2778.9|18
1738230900000|2025-01-30 09:55:00|2780.3|2779.1|2780.6|2779.4|2780.6|2779.4|2780.1|2778.9|11
1738231200000|2025-01-30 10:00:00|2780.3|2779.1|2781.6|2780.4|2781.6|2780.4|2780.1|2778.9|13
1738231500000|2025-01-30 10:05:00|2781.3|2780.1|2781.3|2780.1|2782.3|2781.1|2781.1|2779.9|8
1738231800000|2025-01-30 10:10:00|2781.6|2780.4|2781.6|2780.4|2781.6|2780.4|2781.1|2779.9|16
1738232100000|2025-01-30 10:15:00|2781.3|2780.1|2780.6|2779.4|2782.1|2780.9|2780.6|2779.4|13
1738232400000|2025-01-30 10:20:00|2780.8|2779.6|2781.1|2779.9|2781.1|2779.9|2780.1|2778.9|30
1738232700000|2025-01-30 10:25:00|2780.8|2779.6|2780.6|2779.4|2781.1|2779.9|2780.3|2779.1|7
1738233000000|2025-01-30 10:30:00|2781.1|2779.9|2781.6|2780.4|2782.1|2780.9|2781.1|2779.9|15
1738233300000|2025-01-30 10:35:00|2781.8|2780.6|2782.1|2780.9|2782.1|2780.9|2781.6|2780.4|7
1738233600000|2025-01-30 10:40:00|2782.3|2781.1|2781.8|2780.6|2782.6|2781.4|2781.6|2780.4|9
1738233900000|2025-01-30 10:45:00|2782.1|2780.9|2782.6|2781.4|2782.6|2781.4|2781.6|2780.4|4
1738234200000|2025-01-30 10:50:00|2782.3|2781.1|2781.1|2779.9|2782.6|2781.4|2781.1|2779.9|12
1738234500000|2025-01-30 10:55:00|2780.6|2779.4|2781.1|2779.9|2781.1|2779.9|2780.6|2779.4|3
1738234800000|2025-01-30 11:00:00|2781.3|2780.1|2782.1|2780.9|2782.6|2781.4|2781.1|2779.9|17
1738235100000|2025-01-30 11:05:00|2781.8|2780.6|2783.1|2781.9|2783.1|2781.9|2781.6|2780.4|13
1738235400000|2025-01-30 11:10:00|2783.6|2782.4|2784.1|2782.9|2784.1|2782.9|2783.6|2782.4|26
1738235700000|2025-01-30 11:15:00|2783.8|2782.6|2784.1|2782.9|2784.1|2782.9|2783.6|2782.4|13
1738236000000|2025-01-30 11:20:00|2783.6|2782.4|2784.1|2782.9|2784.1|2782.9|2783.6|2782.4|13
1738236300000|2025-01-30 11:25:00|2783.8|2782.6|2783.6|2782.4|2784.1|2782.9|2783.1|2781.9|10
1738236600000|2025-01-30 11:30:00|2783.3|2782.1|2782.8|2781.6|2783.6|2782.4|2782.6|2781.4|21
1738236900000|2025-01-30 11:35:00|2783.1|2781.9|2782.1|2780.9|2783.6|2782.4|2782.1|2780.9|47
1738237200000|2025-01-30 11:40:00|2782.6|2781.4|2782.1|2780.9|2783.1|2781.9|2782.1|2780.9|31
1738237500000|2025-01-30 11:45:00|2782.3|2781.1|2781.3|2780.1|2782.3|2781.1|2781.1|2779.9|31
1738237800000|2025-01-30 11:50:00|2781.1|2779.9|2781.8|2780.6|2782.1|2780.9|2781.1|2779.9|13
1738238100000|2025-01-30 11:55:00|2781.6|2780.4|2781.6|2780.4|2782.1|2780.9|2781.1|2779.9|116
1738238400000|2025-01-30 12:00:00|2782.1|2780.9|2780.6|2779.4|2782.1|2780.9|2779.6|2778.4|152
1738238700000|2025-01-30 12:05:00|2780.1|2778.9|2780.1|2778.9|2781.6|2780.4|2779.6|2778.4|66
1738239000000|2025-01-30 12:10:00|2779.8|2778.6|2780.1|2778.9|2780.1|2778.9|2779.3|2778.1|24
1738239300000|2025-01-30 12:15:00|2779.6|2778.4|2778.6|2777.4|2779.6|2778.4|2778.1|2776.9|27
1738239600000|2025-01-30 12:20:00|2778.8|2777.6|2778.3|2777.1|2779.1|2777.9|2778.1|2776.9|20
1738239900000|2025-01-30 12:25:00|2778.6|2777.4|2778.8|2777.6|2779.3|2778.1|2778.1|2776.9|14
1738240200000|2025-01-30 12:30:00|2779.1|2777.9|2779.1|2777.9|2779.6|2778.4|2778.6|2777.4|13
1738240500000|2025-01-30 12:35:00|2779.3|2778.1|2779.3|2778.1|2780.1|2778.9|2779.1|2777.9|35
1738240800000|2025-01-30 12:40:00|2779.6|2778.4|2778.1|2776.9|2779.6|2778.4|2778.1|2776.9|8
1738241100000|2025-01-30 12:45:00|2778.3|2777.1|2778.6|2777.4|2779.1|2777.9|2778.1|2776.9|30
1738241400000|2025-01-30 12:50:00|2778.3|2777.1|2778.1|2776.9|2778.8|2777.6|2778.1|2776.9|13
1738241700000|2025-01-30 12:55:00|2777.8|2776.6|2778.1|2776.9|2778.6|2777.4|2777.8|2776.6|10
1738242000000|2025-01-30 13:00:00|2778.3|2777.1|2778.1|2776.9|2778.6|2777.4|2777.6|2776.4|47
1738242300000|2025-01-30 13:05:00|2778.3|2777.1|2778.6|2777.4|2778.8|2777.6|2778.1|2776.9|30
1738242600000|2025-01-30 13:10:00|2778.3|2777.1|2778.6|2777.4|2778.8|2777.6|2778.1|2776.9|18
1738242900000|2025-01-30 13:15:00|2778.8|2777.6|2778.1|2776.9|2779.1|2777.9|2778.1|2776.9|31
1738243200000|2025-01-30 13:20:00|2778.3|2777.1|2777.1|2775.9|2778.6|2777.4|2777.1|2775.9|99
1738243500000|2025-01-30 13:25:00|2777.3|2776.1|2777.3|2776.1|2777.6|2776.4|2777.1|2775.9|31
1738243800000|2025-01-30 13:30:00|2777.1|2775.9|2780.8|2779.6|2781.3|2780.1|2777.1|2775.9|316
1738244100000|2025-01-30 13:35:00|2781.1|2779.9|2778.6|2777.4|2781.1|2779.9|2778.6|2777.4|39
1738244400000|2025-01-30 13:40:00|2778.1|2776.9|2779.1|2777.9|2779.1|2777.9|2777.6|2776.4|36
1738244700000|2025-01-30 13:45:00|2778.8|2777.6|2779.3|2778.1|2779.6|2778.4|2778.6|2777.4|34
1738245000000|2025-01-30 13:50:00|2779.6|2778.4|2780.1|2778.9|2780.6|2779.4|2778.6|2777.4|102
1738245300000|2025-01-30 13:55:00|2780.3|2779.1|2781.6|2780.4|2781.8|2780.6|2779.6|2778.4|56
1738245600000|2025-01-30 14:00:00|2781.8|2780.6|2781.6|2780.4|2783.6|2782.4|2781.6|2780.4|156
1738245900000|2025-01-30 14:05:00|2781.8|2780.6|2783.1|2781.9|2783.1|2781.9|2781.6|2780.4|21
1738246200000|2025-01-30 14:10:00|2782.8|2781.6|2781.6|2780.4|2783.1|2781.9|2781.6|2780.4|30
1738246500000|2025-01-30 14:15:00|2781.1|2779.9|2781.6|2780.4|2781.6|2780.4|2780.1|2778.9|39
1738246800000|2025-01-30 14:20:00|2782.1|2780.9|2781.1|2779.9|2782.1|2780.9|2780.3|2779.1|31
1738247100000|2025-01-30 14:25:00|2780.8|2779.6|2782.6|2781.4|2783.3|2782.1|2780.8|2779.6|33
1738247400000|2025-01-30 14:30:00|2782.8|2781.6|2782.1|2780.9|2783.1|2781.9|2781.6|2780.4|80
1738247700000|2025-01-30 14:35:00|2782.6|2781.4|2785.1|2783.9|2785.6|2784.4|2780.6|2779.4|81
1738248000000|2025-01-30 14:40:00|2785.3|2784.1|2783.6|2782.4|2785.6|2784.4|2782.1|2780.9|59
1738248300000|2025-01-30 14:45:00|2783.8|2782.6|2785.3|2784.1|2785.6|2784.4|2783.6|2782.4|86
1738248600000|2025-01-30 14:50:00|2785.6|2784.4|2785.1|2783.9|2786.6|2785.4|2784.1|2782.9|72
1738248900000|2025-01-30 14:55:00|2784.8|2783.6|2783.6|2782.4|2785.1|2783.9|2782.8|2781.6|73
1738249200000|2025-01-30 15:00:00|2783.3|2782.1|2780.6|2779.4|2783.6|2782.4|2778.1|2776.9|140
1738249500000|2025-01-30 15:05:00|2780.1|2778.9|2781.1|2779.9|2781.6|2780.4|2780.1|2778.9|21
1738249800000|2025-01-30 15:10:00|2780.6|2779.4|2780.6|2779.4|2782.1|2780.9|2780.3|2779.1|55
1738250100000|2025-01-30 15:15:00|2780.3|2779.1|2780.6|2779.4|2781.1|2779.9|2779.6|2778.4|129
1738250400000|2025-01-30 15:20:00|2780.8|2779.6|2782.6|2781.4|2783.1|2781.9|2780.1|2778.9|61
1738250700000|2025-01-30 15:25:00|2782.8|2781.6|2779.1|2777.9|2783.1|2781.9|2778.6|2777.4|63
1738251000000|2025-01-30 15:30:00|2779.3|2778.1|2781.6|2780.4|2781.8|2780.6|2778.6|2777.4|66
1738251300000|2025-01-30 15:35:00|2781.8|2780.6|2784.8|2783.6|2785.1|2783.9|2781.6|2780.4|54
1738251600000|2025-01-30 15:40:00|2785.1|2783.9|2784.1|2782.9|2785.1|2783.9|2783.1|2781.9|47
1738251900000|2025-01-30 15:45:00|2783.6|2782.4|2784.8|2783.6|2785.1|2783.9|2783.6|2782.4|51
1738252200000|2025-01-30 15:50:00|2784.6|2783.4|2783.6|2782.4|2785.6|2784.4|2783.1|2781.9|75
1738252500000|2025-01-30 15:55:00|2784.1|2782.9|2782.1|2780.9|2784.1|2782.9|2781.6|2780.4|76
1738252800000|2025-01-30 16:00:00|2781.8|2780.6|2782.1|2780.9|2783.1|2781.9|2780.1|2778.9|93
1738253100000|2025-01-30 16:05:00|2781.8|2780.6|2782.1|2780.9|2783.6|2782.4|2781.6|2780.4|62
1738253400000|2025-01-30 16:10:00|2782.6|2781.4|2780.6|2779.4|2783.1|2781.9|2780.6|2779.4|71
1738253700000|2025-01-30 16:15:00|2780.8|2779.6|2783.3|2782.1|2783.6|2782.4|2780.6|2779.4|57
1738254000000|2025-01-30 16:20:00|2783.6|2782.4|2786.8|2785.6|2787.1|2785.9|2783.3|2782.1|105
1738254300000|2025-01-30 16:25:00|2787.1|2785.9|2787.6|2786.4|2787.8|2786.6|2785.6|2784.4|140
1738254600000|2025-01-30 16:30:00|2787.8|2786.6|2787.1|2785.9|2789.1|2787.9|2787.1|2785.9|190
1738254900000|2025-01-30 16:35:00|2786.6|2785.4|2788.6|2787.4|2788.8|2787.6|2786.1|2784.9|172
1738255200000|2025-01-30 16:40:00|2789.1|2787.9|2790.1|2788.9|2790.6|2789.4|2789.1|2787.9|88
1738255500000|2025-01-30 16:45:00|2789.8|2788.6|2790.1|2788.9|2790.1|2788.9|2789.6|2788.4|24
1738255800000|2025-01-30 16:50:00|2790.3|2789.1|2792.1|2790.9|2792.6|2791.4|2790.3|2789.1|76
1738256100000|2025-01-30 16:55:00|2791.8|2790.6|2792.1|2790.9|2792.8|2791.6|2791.6|2790.4|31
1738256400000|2025-01-30 17:00:00|2791.8|2790.6|2790.6|2789.4|2792.1|2790.9|2790.1|2788.9|33
1738256700000|2025-01-30 17:05:00|2790.8|2789.6|2790.1|2788.9|2791.1|2789.9|2789.1|2787.9|27
1738257000000|2025-01-30 17:10:00|2790.3|2789.1|2787.6|2786.4|2790.3|2789.1|2787.3|2786.1|26
1738257300000|2025-01-30 17:15:00|2787.8|2786.6|2787.6|2786.4|2788.6|2787.4|2786.3|2785.1|44
1738257600000|2025-01-30 17:20:00|2787.3|2786.1|2787.6|2786.4|2788.6|2787.4|2787.1|2785.9|14
1738257900000|2025-01-30 17:25:00|2787.8|2786.6|2786.6|2785.4|2788.1|2786.9|2786.1|2784.9|29
1738258200000|2025-01-30 17:30:00|2786.8|2785.6|2786.8|2785.6|2787.6|2786.4|2786.3|2785.1|25
1738258500000|2025-01-30 17:35:00|2787.1|2785.9|2786.6|2785.4|2788.6|2787.4|2786.6|2785.4|45
1738258800000|2025-01-30 17:40:00|2786.8|2785.6|2786.3|2785.1|2787.6|2786.4|2785.8|2784.6|37
1738259100000|2025-01-30 17:45:00|2786.1|2784.9|2787.6|2786.4|2787.6|2786.4|2785.6|2784.4|26
1738259400000|2025-01-30 17:50:00|2787.1|2785.9|2787.6|2786.4|2787.8|2786.6|2787.1|2785.9|12
1738259700000|2025-01-30 17:55:00|2788.1|2786.9|2788.6|2787.4|2789.1|2787.9|2787.6|2786.4|10
1738260000000|2025-01-30 18:00:00|2788.8|2787.6|2790.1|2788.9|2790.1|2788.9|2788.6|2787.4|20
1738260300000|2025-01-30 18:05:00|2789.8|2788.6|2790.1|2788.9|2791.1|2789.9|2789.6|2788.4|9
1738260600000|2025-01-30 18:10:00|2790.3|2789.1|2789.8|2788.6|2790.3|2789.1|2789.6|2788.4|4
1738260900000|2025-01-30 18:15:00|2790.1|2788.9|2790.1|2788.9|2790.6|2789.4|2790.1|2788.9|11
1738261200000|2025-01-30 18:20:00|2790.3|2789.1|2791.1|2789.9|2791.1|2789.9|2790.1|2788.9|6
1738261500000|2025-01-30 18:25:00|2790.8|2789.6|2791.1|2789.9|2791.1|2789.9|2790.1|2788.9|25
1738261800000|2025-01-30 18:30:00|2790.8|2789.6|2792.1|2790.9|2792.6|2791.4|2790.8|2789.6|9
1738262100000|2025-01-30 18:35:00|2791.8|2790.6|2793.3|2792.1|2793.6|2792.4|2791.8|2790.6|17
1738262400000|2025-01-30 18:40:00|2793.1|2791.9|2792.6|2791.4|2794.1|2792.9|2792.6|2791.4|28
1738262700000|2025-01-30 18:45:00|2792.8|2791.6|2793.1|2791.9|2793.6|2792.4|2792.6|2791.4|21
1738263000000|2025-01-30 18:50:00|2792.8|2791.6|2792.6|2791.4|2793.6|2792.4|2792.6|2791.4|11
1738263300000|2025-01-30 18:55:00|2792.3|2791.1|2792.6|2791.4|2792.8|2791.6|2791.6|2790.4|29
1738263600000|2025-01-30 19:00:00|2792.3|2791.1|2792.6|2791.4|2793.1|2791.9|2792.1|2790.9|28
1738263900000|2025-01-30 19:05:00|2792.8|2791.6|2793.3|2792.1|2793.6|2792.4|2792.6|2791.4|7
1738264200000|2025-01-30 19:10:00|2793.6|2792.4|2792.6|2791.4|2793.6|2792.4|2792.6|2791.4|8
1738264500000|2025-01-30 19:15:00|2792.3|2791.1|2792.6|2791.4|2793.1|2791.9|2791.6|2790.4|12
1738264800000|2025-01-30 19:20:00|2792.3|2791.1|2792.6|2791.4|2792.8|2791.6|2791.6|2790.4|13
1738265100000|2025-01-30 19:25:00|2792.8|2791.6|2792.1|2790.9|2792.8|2791.6|2792.1|2790.9|8
1738265400000|2025-01-30 19:30:00|2791.8|2790.6|2791.6|2790.4|2792.1|2790.9|2791.1|2789.9|6
1738265700000|2025-01-30 19:35:00|2791.8|2790.6|2792.1|2790.9|2792.6|2791.4|2791.6|2790.4|31
1738266000000|2025-01-30 19:40:00|2792.6|2791.4|2792.6|2791.4|2792.6|2791.4|2792.1|2790.9|25
1738266300000|2025-01-30 19:45:00|2792.3|2791.1|2792.6|2791.4|2792.8|2791.6|2792.1|2790.9|22
1738266600000|2025-01-30 19:50:00|2792.8|2791.6|2792.6|2791.4|2793.1|2791.9|2792.6|2791.4|23
1738266900000|2025-01-30 19:55:00|2793.1|2791.9|2793.1|2791.9|2793.3|2792.1|2792.6|2791.4|12
1738267200000|2025-01-30 20:00:00|2792.8|2791.6|2793.6|2792.4|2794.6|2793.4|2792.6|2791.4|37
1738267500000|2025-01-30 20:05:00|2793.3|2792.1|2792.6|2791.4|2793.6|2792.4|2792.6|2791.4|18
1738267800000|2025-01-30 20:10:00|2792.8|2791.6|2793.1|2791.9|2793.1|2791.9|2792.6|2791.4|10
1738268100000|2025-01-30 20:15:00|2793.6|2792.4|2793.6|2792.4|2793.8|2792.6|2793.3|2792.1|101
1738268400000|2025-01-30 20:20:00|2794.1|2792.9|2794.6|2793.4|2794.6|2793.4|2794.1|2792.9|29
1738268700000|2025-01-30 20:25:00|2795.1|2793.9|2795.1|2793.9|2795.6|2794.4|2795.1|2793.9|164
1738269000000|2025-01-30 20:30:00|2794.6|2793.4|2795.6|2794.4|2795.6|2794.4|2794.6|2793.4|86
1738269300000|2025-01-30 20:35:00|2795.3|2794.1|2788.6|2787.4|2795.3|2794.1|2788.1|2786.9|369
1738269600000|2025-01-30 20:40:00|2788.3|2787.1|2784.8|2783.6|2788.6|2787.4|2784.1|2782.9|144
1738269900000|2025-01-30 20:45:00|2784.6|2783.4|2789.6|2788.4|2789.8|2788.6|2783.8|2782.6|74
1738270200000|2025-01-30 20:50:00|2789.3|2788.1|2788.3|2786.3|2791.8|2790.6|2788.2|2786.2|83
1738270500000|2025-01-30 20:55:00|2788.2|2786.2|2788.6|2786.6|2790.8|2788.8|2788|2786|0
1738270800000|2025-01-30 21:00:00|2788.7|2786.7|2789.4|2787.4|2790.6|2788.6|2787.8|2785.8|2
1738271100000|2025-01-30 21:05:00|2789.5|2787.5|2788.9|2786.9|2791.8|2789.8|2788.9|2786.9|0
1738271400000|2025-01-30 21:10:00|2788.8|2786.8|2788.2|2786.2|2790.1|2788.1|2787.3|2785.3|0
1738271700000|2025-01-30 21:15:00|2788.1|2786.1|2788.3|2786.3|2788.5|2786.5|2787.7|2785.7|0
1738272000000|2025-01-30 21:20:00|2788.1|2786.1|2788.5|2786.5|2788.7|2786.7|2788|2786|0
1738272300000|2025-01-30 21:25:00|2788.4|2786.4|2788.6|2786.6|2788.9|2786.9|2788.2|2786.2|0
1738272600000|2025-01-30 21:30:00|2787.5|2785.5|2788.2|2786.2|2791.1|2789.1|2785.8|2783.8|0
1738272900000|2025-01-30 21:35:00|2788.3|2786.3|2788.1|2786.1|2789|2787|2787.7|2785.7|0
1738273200000|2025-01-30 21:40:00|2788|2786|2786.8|2784.8|2788|2786|2786.2|2784.2|0
1738273500000|2025-01-30 21:45:00|2786.9|2784.9|2785.5|2783.5|2788.2|2786.2|2785.2|2783.2|0
1738273800000|2025-01-30 21:50:00|2785.4|2783.4|2786.9|2784.9|2787.4|2785.4|2785.4|2783.4|0
1738274100000|2025-01-30 21:55:00|2786.7|2784.7|2787.1|2785.1|2787.8|2785.8|2785.7|2783.7|0
1738274400000|2025-01-30 22:00:00|2787.3|2785.3|2787.3|2785.3|2787.4|2785.4|2786.9|2784.9|0
1738274700000|2025-01-30 22:05:00|2787.2|2785.2|2787.1|2785.1|2787.4|2785.4|2786.9|2784.9|0
1738275000000|2025-01-30 22:10:00|2786.9|2784.9|2787.6|2785.6|2787.6|2785.6|2786.9|2784.9|0
1738275300000|2025-01-30 22:15:00|2787.5|2785.5|2787.8|2785.8|2788|2786|2787.4|2785.4|0
1738275600000|2025-01-30 22:20:00|2787.7|2785.7|2790.3|2788.3|2790.4|2788.4|2787.7|2785.7|0
1738275900000|2025-01-30 22:25:00|2790.2|2788.2|2790.8|2788.8|2790.8|2788.8|2789.6|2787.6|0
1738276200000|2025-01-30 22:30:00|2790.7|2788.7|2791|2789|2791.5|2789.5|2790.4|2788.4|0
1738276500000|2025-01-30 22:35:00|2791.1|2789.1|2791|2789|2791.3|2789.3|2789.8|2787.8|0
1738276800000|2025-01-30 22:40:00|2790.8|2788.8|2790.7|2788.7|2790.9|2788.9|2790.5|2788.5|0
1738277100000|2025-01-30 22:45:00|2790.6|2788.6|2790.8|2788.8|2790.9|2788.9|2790.4|2788.4|0
1738277400000|2025-01-30 22:50:00|2790.9|2788.9|2790.8|2788.8|2790.9|2788.9|2790.6|2788.6|0
1738277700000|2025-01-30 22:55:00|2790.9|2788.9|2790.7|2788.7|2790.9|2788.9|2790.7|2788.7|0
1738278000000|2025-01-30 23:00:00|2791.5|2789.5|2793.9|2791.9|2795.2|2793.2|2789.4|2787.4|0
1738278300000|2025-01-30 23:05:00|2794|2792|2794.6|2792.6|2794.8|2792.8|2793.3|2791.3|0
1738278600000|2025-01-30 23:10:00|2794.5|2792.5|2793.4|2791.4|2794.5|2792.5|2792.2|2790.2|0
1738278900000|2025-01-30 23:15:00|2793.5|2791.5|2792.6|2790.6|2794.7|2792.7|2792.4|2790.4|0
1738279200000|2025-01-30 23:20:00|2792.8|2790.8|2793.6|2791.6|2793.6|2791.6|2792.5|2790.5|0
1738279500000|2025-01-30 23:25:00|2793.4|2791.4|2792.1|2790.1|2793.6|2791.6|2791.7|2789.7|0
1738279800000|2025-01-30 23:30:00|2792.2|2790.2|2790.5|2788.5|2792.2|2790.2|2789.6|2787.6|0
1738280100000|2025-01-30 23:35:00|2790.3|2788.3|2789.5|2787.5|2790.3|2788.3|2789.2|2787.2|0
1738280400000|2025-01-30 23:40:00|2789.3|2787.3|2791.5|2789.5|2792|2790|2789.3|2787.3|0
1738280700000|2025-01-30 23:45:00|2791.4|2789.4|2786.6|2785.4|2791.7|2789.7|2784.6|2783.4|607
1738281000000|2025-01-30 23:50:00|2787.1|2785.9|2786.6|2785.4|2787.6|2786.4|2785.6|2784.4|191
1738281300000|2025-01-30 23:55:00|2787.3|2786.1|2783.8|2782.6|2788.1|2786.9|2783.8|2782.6|301
1738281600000|2025-01-31 00:00:00|2783.6|2782.8|2778.4|2777.6|2785.9|2785.1|2776.4|2775.6|1232
1738281900000|2025-01-31 00:05:00|2778.9|2778.1|2779.9|2779.1|2780.9|2780.1|2777.9|2777.1|693
1738282200000|2025-01-31 00:10:00|2780.4|2779.6|2780.4|2779.6|2784.4|2783.6|2779.9|2779.1|651
1738282500000|2025-01-31 00:15:00|2779.9|2779.1|2786.4|2785.6|2786.4|2785.6|2779.4|2778.6|442
1738282800000|2025-01-31 00:20:00|2786.6|2785.8|2785.4|2784.6|2787.4|2786.6|2784.9|2784.1|283
1738283100000|2025-01-31 00:25:00|2785.1|2784.3|2784.4|2783.6|2785.9|2785.1|2783.4|2782.6|169
1738283400000|2025-01-31 00:30:00|2784.6|2783.8|2783.4|2782.6|2785.9|2785.1|2782.4|2781.6|308
1738283700000|2025-01-31 00:35:00|2783.6|2782.8|2788.4|2787.6|2788.4|2787.6|2783.6|2782.8|305
1738284000000|2025-01-31 00:40:00|2788.9|2788.1|2789.1|2788.3|2790.6|2789.8|2787.9|2787.1|433
1738284300000|2025-01-31 00:45:00|2789.4|2788.6|2789.9|2789.1|2790.9|2790.1|2786.9|2786.1|535
1738284600000|2025-01-31 00:50:00|2789.4|2788.6|2788.4|2787.6|2790.4|2789.6|2787.4|2786.6|214
1738284900000|2025-01-31 00:55:00|2788.9|2788.1|2787.9|2787.1|2790.9|2790.1|2787.4|2786.6|416
1738285200000|2025-01-31 01:00:00|2787.4|2786.6|2785.9|2785.1|2787.4|2786.6|2785.4|2784.6|223
1738285500000|2025-01-31 01:05:00|2785.4|2784.6|2784.9|2784.1|2786.4|2785.6|2784.4|2783.6|222
1738285800000|2025-01-31 01:10:00|2784.4|2783.6|2783.4|2782.6|2785.9|2785.1|2782.9|2782.1|310
1738286100000|2025-01-31 01:15:00|2783.6|2782.8|2782.9|2782.1|2785.4|2784.6|2782.9|2782.1|282
1738286400000|2025-01-31 01:20:00|2783.1|2782.3|2782.9|2782.1|2784.4|2783.6|2782.6|2781.8|179
1738286700000|2025-01-31 01:25:00|2782.4|2781.6|2781.4|2780.6|2782.9|2782.1|2777.1|2776.3|995
1738287000000|2025-01-31 01:30:00|2780.9|2780.1|2780.4|2779.6|2782.9|2782.1|2779.9|2779.1|324
1738287300000|2025-01-31 01:35:00|2780.9|2780.1|2781.9|2781.1|2782.9|2782.1|2780.9|2780.1|166
1738287600000|2025-01-31 01:40:00|2782.4|2781.6|2783.4|2782.6|2783.9|2783.1|2781.9|2781.1|136
1738287900000|2025-01-31 01:45:00|2783.1|2782.3|2781.4|2780.6|2784.9|2784.1|2781.4|2780.6|111
1738288200000|2025-01-31 01:50:00|2781.6|2780.8|2781|2780.2|2783|2782.2|2780.4|2779.6|175
1738288500000|2025-01-31 01:55:00|2780.7|2779.9|2782.5|2781.7|2783.5|2782.7|2780.5|2779.7|156
1738288800000|2025-01-31 02:00:00|2782|2781.2|2782.5|2781.7|2784.2|2783.4|2782|2781.2|127
1738289100000|2025-01-31 02:05:00|2783|2782.2|2782|2781.2|2783|2782.2|2781.5|2780.7|243
1738289400000|2025-01-31 02:10:00|2782.5|2781.7|2783.5|2782.7|2784|2783.2|2782|2781.2|168
1738289700000|2025-01-31 02:15:00|2783.7|2782.9|2782.5|2781.7|2785|2784.2|2782.5|2781.7|157
1738290000000|2025-01-31 02:20:00|2783|2782.2|2782.5|2781.7|2784|2783.2|2782|2781.2|224
1738290300000|2025-01-31 02:25:00|2782.7|2781.9|2781.5|2780.7|2783|2782.2|2781|2780.2|202
1738290600000|2025-01-31 02:30:00|2781.7|2780.5|2782.7|2781.5|2782.7|2781.5|2781.2|2780|181
1738290900000|2025-01-31 02:35:00|2782.4|2781.2|2783.2|2782|2783.2|2782|2781.7|2780.5|115
1738291200000|2025-01-31 02:40:00|2782.9|2781.7|2783.2|2782|2783.7|2782.5|2782.2|2781|120
1738291500000|2025-01-31 02:45:00|2783.7|2782.5|2783.2|2782|2784.2|2783|2782.7|2781.5|144
1738291800000|2025-01-31 02:50:00|2783.4|2782.2|2784.2|2783|2784.2|2783|2783.2|2782|49
1738292100000|2025-01-31 02:55:00|2783.7|2782.5|2782.7|2781.5|2784.4|2783.2|2782.7|2781.5|91
1738292400000|2025-01-31 03:00:00|2782.2|2781|2782.7|2781.5|2783.7|2782.5|2782.2|2781|92
1738292700000|2025-01-31 03:05:00|2783.2|2782|2783.2|2782|2784.2|2783|2783.2|2782|72
1738293000000|2025-01-31 03:10:00|2782.7|2781.5|2783.2|2782|2783.2|2782|2782.7|2781.5|41
1738293300000|2025-01-31 03:15:00|2783.7|2782.5|2784.2|2783|2784.7|2783.5|2783.7|2782.5|175
1738293600000|2025-01-31 03:20:00|2784.4|2783.2|2784.7|2783.5|2784.9|2783.7|2784.2|2783|181
1738293900000|2025-01-31 03:25:00|2784.9|2783.7|2784.7|2783.5|2785.2|2784|2783.7|2782.5|291
1738294200000|2025-01-31 03:30:00|2784.5|2783.7|2785|2784.2|2785.5|2784.7|2783|2782.2|344
1738294500000|2025-01-31 03:35:00|2784.7|2783.9|2785.5|2784.7|2785.5|2784.7|2783.7|2782.9|157
1738294800000|2025-01-31 03:40:00|2786|2785.2|2788|2787.2|2789|2788.2|2785.5|2784.7|299
1738295100000|2025-01-31 03:45:00|2787.5|2786.7|2790|2789.2|2790.5|2789.7|2787.5|2786.7|346
1738295400000|2025-01-31 03:50:00|2789.5|2788.7|2790.5|2789.7|2791|2790.2|2789|2788.2|290
1738295700000|2025-01-31 03:55:00|2790|2789.2|2789|2788.2|2791|2790.2|2789|2788.2|250
1738296000000|2025-01-31 04:00:00|2788.5|2787.7|2786.5|2785.7|2789.5|2788.7|2786.5|2785.7|262
1738296300000|2025-01-31 04:05:00|2787|2786.2|2789|2788.2|2789.5|2788.7|2786.7|2785.9|133
1738296600000|2025-01-31 04:10:00|2789.5|2788.7|2791.5|2790.7|2791.5|2790.7|2789|2788.2|154
1738296900000|2025-01-31 04:15:00|2791|2790.2|2791|2790.2|2791.2|2790.4|2790|2789.2|176
1738297200000|2025-01-31 04:20:00|2791.5|2790.7|2790.5|2789.7|2792|2791.2|2789.7|2788.9|197
1738297500000|2025-01-31 04:25:00|2790|2789.2|2788|2787.2|2790.5|2789.7|2787.7|2786.9|160
1738297800000|2025-01-31 04:30:00|2787.7|2786.9|2787.5|2786.7|2789|2788.2|2786.5|2785.7|199
1738298100000|2025-01-31 04:35:00|2788|2787.2|2787.5|2786.7|2788.5|2787.7|2787.5|2786.7|73
1738298400000|2025-01-31 04:40:00|2787.7|2786.9|2787.7|2786.9|2788.5|2787.7|2787.5|2786.7|166
1738298700000|2025-01-31 04:45:00|2787.5|2786.7|2788|2787.2|2788.7|2787.9|2787.5|2786.7|137
1738299000000|2025-01-31 04:50:00|2787.7|2786.9|2787|2786.2|2788|2787.2|2787|2786.2|168
1738299300000|2025-01-31 04:55:00|2786.5|2785.7|2785.5|2784.7|2787.5|2786.7|2785.5|2784.7|191
1738299600000|2025-01-31 05:00:00|2786|2785.2|2785.5|2784.7|2786.5|2785.7|2785.5|2784.7|179
1738299900000|2025-01-31 05:05:00|2786|2785.2|2785|2784.2|2786|2785.2|2784.5|2783.7|178
1738300200000|2025-01-31 05:10:00|2785.5|2784.7|2786|2785.2|2787|2786.2|2785|2784.2|191
1738300500000|2025-01-31 05:15:00|2786.2|2785.4|2788|2787.2|2788.5|2787.7|2786|2785.2|265
1738300800000|2025-01-31 05:20:00|2788.5|2787.7|2789|2788.2|2789.5|2788.7|2788.5|2787.7|147
1738301100000|2025-01-31 05:25:00|2789.5|2788.7|2789|2788.2|2789.5|2788.7|2788|2787.2|138
1738301400000|2025-01-31 05:30:00|2789.2|2788.4|2789.2|2788.4|2790|2789.2|2788|2787.2|265
1738301700000|2025-01-31 05:35:00|2789.5|2788.7|2788.5|2787.7|2789.7|2788.9|2788.5|2787.7|220
1738302000000|2025-01-31 05:40:00|2788|2787.2|2789.5|2788.7|2790|2789.2|2787.5|2786.7|170
1738302300000|2025-01-31 05:45:00|2789.7|2788.9|2791.5|2790.7|2792|2791.2|2788.7|2787.9|433
1738302600000|2025-01-31 05:50:00|2791.7|2790.9|2791|2790.2|2792.5|2791.7|2791|2790.2|242
1738302900000|2025-01-31 05:55:00|2791.2|2790.4|2791|2790.2|2792.5|2791.7|2791|2790.2|311
1738303200000|2025-01-31 06:00:00|2790.5|2789.7|2794|2793.2|2794.5|2793.7|2790.5|2789.7|804
1738303500000|2025-01-31 06:05:00|2794.2|2793.4|2794|2793.2|2794.5|2793.7|2792.5|2791.7|513
1738303800000|2025-01-31 06:10:00|2794.5|2793.7|2796.2|2795.4|2796.5|2795.7|2794|2793.2|630
1738304100000|2025-01-31 06:15:00|2796.5|2795.7|2796|2795.2|2796.7|2795.9|2795|2794.2|709
1738304400000|2025-01-31 06:20:00|2796.2|2795.4|2796|2795.2|2796.5|2795.7|2795.5|2794.7|547
1738304700000|2025-01-31 06:25:00|2795.5|2794.7|2794.5|2793.7|2795.5|2794.7|2793.5|2792.7|2978
1738305000000|2025-01-31 06:30:00|2794.7|2793.9|2790|2789.2|2794.7|2793.9|2789|2788.2|3544
1738305300000|2025-01-31 06:35:00|2790.2|2789.4|2790.1|2788.1|2790.5|2789.7|2789|2787.7|655
1738305600000|2025-01-31 06:40:00|2790.2|2788.2|2791.7|2789.7|2792|2790|2789.8|2787.8|11
1738305900000|2025-01-31 06:45:00|2791.6|2789.6|2792.4|2790.4|2792.4|2790.4|2791.6|2789.6|489
1738306200000|2025-01-31 06:50:00|2792.2|2790.2|2791.7|2789.7|2792.4|2790.4|2791.3|2789.3|0
1738306500000|2025-01-31 06:55:00|2791.6|2789.6|2791|2789|2791.6|2789.6|2791|2789|0
1738306800000|2025-01-31 07:00:00|2791.1|2789.1|2790.9|2788.9|2791.4|2789.4|2790.8|2788.8|0
1738307100000|2025-01-31 07:05:00|2791|2789|2792.1|2790.1|2792.2|2790.2|2790.4|2788.4|0
1738307400000|2025-01-31 07:10:00|2792|2790|2792.6|2790.6|2792.7|2790.7|2791.9|2789.9|0
1738307700000|2025-01-31 07:15:00|2792.7|2790.7|2792.8|2790.8|2793.5|2791.5|2792.4|2790.4|0
1738308000000|2025-01-31 07:20:00|2792.9|2790.9|2792.8|2790.8|2793|2791|2791.8|2789.8|0
1738308300000|2025-01-31 07:25:00|2792.7|2790.7|2792.2|2790.2|2793.2|2791.2|2792.2|2790.2|0
1738308600000|2025-01-31 07:30:00|2792.1|2790.1|2792.2|2790.2|2793.2|2791.2|2792.1|2790.1|0
1738308900000|2025-01-31 07:35:00|2792.3|2790.3|2793.1|2791.1|2793.1|2791.1|2792.1|2790.1|0
1738309200000|2025-01-31 07:40:00|2792.9|2790.9|2792.6|2790.6|2793.4|2791.4|2792.6|2790.6|0
1738309500000|2025-01-31 07:45:00|2792.7|2790.7|2793.6|2791.6|2793.8|2791.8|2792.6|2790.6|0
1738309800000|2025-01-31 07:50:00|2793.5|2791.5|2792.6|2790.6|2793.9|2791.9|2792.5|2790.5|0
1738310100000|2025-01-31 07:55:00|2792.8|2790.8|2792.5|2790.5|2793.8|2791.8|2792.3|2790.3|0
1738310400000|2025-01-31 08:00:00|2792.7|2790.7|2793.2|2792|2793.9|2792.7|2791.2|2790|182
1738310700000|2025-01-31 08:05:00|2792.7|2791.5|2792.7|2791.5|2793.7|2792.5|2792.7|2791.5|43
1738311000000|2025-01-31 08:10:00|2792.4|2791.2|2792.2|2791|2792.4|2791.2|2791.2|2790|62
1738311300000|2025-01-31 08:15:00|2791.7|2790.5|2795.2|2794|2795.2|2794|2791.7|2790.5|210
1738311600000|2025-01-31 08:20:00|2795.4|2794.2|2794.7|2793.5|2796.2|2795|2794.7|2793.5|168
1738311900000|2025-01-31 08:25:00|2794.2|2793|2793.7|2792.5|2795.2|2794|2793.7|2792.5|147
1738312200000|2025-01-31 08:30:00|2794.2|2793|2794.7|2793.5|2795.2|2794|2794.2|2793|98
1738312500000|2025-01-31 08:35:00|2794.4|2793.2|2794.2|2793|2794.7|2793.5|2793.7|2792.5|61
1738312800000|2025-01-31 08:40:00|2794.4|2793.2|2794.7|2793.5|2795.2|2794|2794.2|2793|42
1738313100000|2025-01-31 08:45:00|2794.4|2793.2|2794.2|2793|2794.9|2793.7|2794.2|2793|84
1738313400000|2025-01-31 08:50:00|2793.7|2792.5|2793.7|2792.5|2794.2|2793|2792.7|2791.5|67
1738313700000|2025-01-31 08:55:00|2793.9|2792.7|2792.7|2791.5|2794.2|2793|2792.2|2791|44
1738314000000|2025-01-31 09:00:00|2792.2|2791|2792.2|2791|2792.9|2791.7|2790.9|2789.7|41
1738314300000|2025-01-31 09:05:00|2792.4|2791.2|2793.7|2792.5|2794.2|2793|2792.2|2791|16
1738314600000|2025-01-31 09:10:00|2793.4|2792.2|2793.9|2792.7|2794.7|2793.5|2792.9|2791.7|40
1738314900000|2025-01-31 09:15:00|2794.2|2793|2793.7|2792.5|2794.2|2793|2793.2|2792|13
1738315200000|2025-01-31 09:20:00|2793.9|2792.7|2792.7|2791.5|2793.9|2792.7|2792.2|2791|47
1738315500000|2025-01-31 09:25:00|2792.9|2791.7|2794.2|2793|2794.2|2793|2792.9|2791.7|12
1738315800000|2025-01-31 09:30:00|2794.4|2793.2|2794.7|2793.5|2795.2|2794|2794.2|2793|23
1738316100000|2025-01-31 09:35:00|2794.2|2793|2793.7|2792.5|2794.7|2793.5|2793.7|2792.5|9
1738316400000|2025-01-31 09:40:00|2793.2|2792|2793.7|2792.5|2793.7|2792.5|2793.2|2792|23
1738316700000|2025-01-31 09:45:00|2793.2|2792|2793.7|2792.5|2793.7|2792.5|2792.7|2791.5|14
1738317000000|2025-01-31 09:50:00|2793.2|2792|2793.2|2792|2793.7|2792.5|2792.7|2791.5|16
1738317300000|2025-01-31 09:55:00|2792.9|2791.7|2793.2|2792|2793.2|2792|2792.7|2791.5|18
1738317600000|2025-01-31 10:00:00|2792.9|2791.7|2793.7|2792.5|2793.7|2792.5|2792.9|2791.7|11
1738317900000|2025-01-31 10:05:00|2793.4|2792.2|2792.9|2791.7|2793.4|2792.2|2792.7|2791.5|13
1738318200000|2025-01-31 10:10:00|2792.7|2791.5|2792.7|2791.5|2793.2|2792|2792.7|2791.5|4
1738318500000|2025-01-31 10:15:00|2792.9|2791.7|2793.4|2792.2|2793.7|2792.5|2792.7|2791.5|27
1738318800000|2025-01-31 10:20:00|2793.7|2792.5|2793.7|2792.5|2793.7|2792.5|2792.7|2791.5|64
1738319100000|2025-01-31 10:25:00|2793.9|2792.7|2793.7|2792.5|2794.2|2793|2793.7|2792.5|9
1738319400000|2025-01-31 10:30:00|2793.9|2792.7|2793.2|2792|2793.9|2792.7|2792.9|2791.7|11
1738319700000|2025-01-31 10:35:00|2792.9|2791.7|2791.7|2790.5|2792.9|2791.7|2791.7|2790.5|112
1738320000000|2025-01-31 10:40:00|2791.9|2790.7|2792.7|2791.5|2792.7|2791.5|2791.7|2790.5|33
1738320300000|2025-01-31 10:45:00|2792.9|2791.7|2792.7|2791.5|2792.9|2791.7|2792.7|2791.5|12
1738320600000|2025-01-31 10:50:00|2792.9|2791.7|2793.2|2792|2793.7|2792.5|2792.7|2791.5|22
1738320900000|2025-01-31 10:55:00|2793.4|2792.2|2792.4|2791.2|2793.7|2792.5|2792.4|2791.2|5
1738321200000|2025-01-31 11:00:00|2792.7|2791.5|2792.9|2791.7|2793.7|2792.5|2792.7|2791.5|13
1738321500000|2025-01-31 11:05:00|2793.2|2792|2793.2|2792|2793.2|2792|2792.7|2791.5|3
1738321800000|2025-01-31 11:10:00|2793.7|2792.5|2792.7|2791.5|2793.7|2792.5|2792.7|2791.5|12
1738322100000|2025-01-31 11:15:00|2792.9|2791.7|2793.4|2792.2|2793.7|2792.5|2792.9|2791.7|2
1738322400000|2025-01-31 11:20:00|2793.7|2792.5|2793.7|2792.5|2793.7|2792.5|2793.2|2792|3
1738322700000|2025-01-31 11:25:00|||||||||5
1738323000000|2025-01-31 11:30:00|2793.4|2792.2|2793.7|2792.5|2793.7|2792.5|2792.7|2791.5|10
1738323300000|2025-01-31 11:35:00|2793.9|2792.7|2793.7|2792.5|2794.4|2793.2|2793.7|2792.5|38
1738323600000|2025-01-31 11:40:00|2794.2|2793|2794.2|2793|2794.2|2793|2794.2|2793|11
1738323900000|2025-01-31 11:45:00|2793.9|2792.7|2793.7|2792.5|2793.9|2792.7|2793.7|2792.5|6
1738324200000|2025-01-31 11:50:00|2793.4|2792.2|2793.7|2792.5|2793.7|2792.5|2793.2|2792|13
1738324500000|2025-01-31 11:55:00|2793.9|2792.7|2795.2|2794|2795.2|2794|2793.7|2792.5|61
1738324800000|2025-01-31 12:00:00|2795.4|2794.2|2794.4|2793.2|2795.4|2794.2|2794.2|2793|69
1738325100000|2025-01-31 12:05:00|2794.7|2793.5|2794.2|2793|2794.7|2793.5|2793.7|2792.5|7
1738325400000|2025-01-31 12:10:00|2794.4|2793.2|2794.2|2793|2794.7|2793.5|2794.2|2793|34
1738325700000|2025-01-31 12:15:00|2794.4|2793.2|2795.7|2794.5|2795.7|2794.5|2794.2|2793|21
1738326000000|2025-01-31 12:20:00|2795.4|2794.2|2795.7|2794.5|2795.7|2794.5|2795.2|2794|27
1738326300000|2025-01-31 12:25:00|2796.2|2795|2795.7|2794.5|2796.2|2795|2795.2|2794|21
1738326600000|2025-01-31 12:30:00|2796.2|2795|2794.7|2793.5|2796.2|2795|2794.7|2793.5|20
1738326900000|2025-01-31 12:35:00|2795.2|2794|2795.2|2794|2795.2|2794|2794.7|2793.5|7
1738327200000|2025-01-31 12:40:00|2795.7|2794.5|2795.7|2794.5|2796.2|2795|2795.7|2794.5|24
1738327500000|2025-01-31 12:45:00|2795.9|2794.7|2796.2|2795|2796.2|2795|2795.7|2794.5|46
1738327800000|2025-01-31 12:50:00|2795.7|2794.5|2795.2|2794|2795.9|2794.7|2795.2|2794|13
1738328100000|2025-01-31 12:55:00|2794.7|2793.5|2795.2|2794|2795.2|2794|2794.7|2793.5|23
1738328400000|2025-01-31 13:00:00|2794.9|2793.7|2795.4|2794.2|2795.7|2794.5|2794.7|2793.5|19
1738328700000|2025-01-31 13:05:00|2795.2|2794|2796.7|2795.5|2796.7|2795.5|2795.2|2794|28
1738329000000|2025-01-31 13:10:00|2796.4|2795.2|2796.7|2795.5|2796.7|2795.5|2796.2|2795|7
1738329300000|2025-01-31 13:15:00|2796.2|2795|2796.7|2795.5|2796.7|2795.5|2796.2|2795|7
1738329600000|2025-01-31 13:20:00|2796.2|2795|2795.7|2794.5|2796.2|2795|2795.7|2794.5|15
1738329900000|2025-01-31 13:25:00|2796.2|2795|2795.9|2794.7|2796.2|2795|2795.7|2794.5|23
1738330200000|2025-01-31 13:30:00|2796.2|2795|2797.2|2796|2797.7|2796.5|2796.2|2795|96
1738330500000|2025-01-31 13:35:00|2796.7|2795.5|2795.7|2794.5|2796.7|2795.5|2795.7|2794.5|57
1738330800000|2025-01-31 13:40:00|2795.4|2794.2|2795.7|2794.5|2795.7|2794.5|2795.2|2794|45
1738331100000|2025-01-31 13:45:00|2795.4|2794.2|2795.2|2794|2795.7|2794.5|2794.7|2793.5|52
1738331400000|2025-01-31 13:50:00|2795.4|2794.2|2795.2|2794|2795.7|2794.5|2794.7|2793.5|13
1738331700000|2025-01-31 13:55:00|2794.9|2793.7|2793.7|2792.5|2795.4|2794.2|2793.7|2792.5|39
1738332000000|2025-01-31 14:00:00|2793.2|2792|2791.9|2790.7|2793.2|2792|2791.7|2790.5|169
1738332300000|2025-01-31 14:05:00|2791.7|2790.5|2791.9|2790.7|2792.2|2791|2791.2|2790|44
1738332600000|2025-01-31 14:10:00|2791.7|2790.5|2791.2|2790|2791.7|2790.5|2791.2|2790|45
1738332900000|2025-01-31 14:15:00|2790.7|2789.5|2791.2|2790|2791.2|2790|2790.7|2789.5|31
1738333200000|2025-01-31 14:20:00|2790.9|2789.7|2790.2|2789|2791.2|2790|2790.2|2789|71
1738333500000|2025-01-31 14:25:00|2790.7|2789.5|2791.7|2790.5|2791.7|2790.5|2790.7|2789.5|40
1738333800000|2025-01-31 14:30:00|2791.4|2790.2|2788.7|2787.5|2791.7|2790.5|2788.2|2787|196
1738334100000|2025-01-31 14:35:00|2788.9|2787.7|2788.2|2787|2789.2|2788|2786.2|2785|111
1738334400000|2025-01-31 14:40:00|2788.4|2787.2|2788.2|2787|2789.2|2788|2787.9|2786.7|55
1738334700000|2025-01-31 14:45:00|2787.9|2786.7|2786.2|2785|2788.2|2787|2785.9|2784.7|63
1738335000000|2025-01-31 14:50:00|2785.7|2784.5|2785.2|2784|2785.9|2784.7|2784.7|2783.5|270
1738335300000|2025-01-31 14:55:00|2784.7|2783.5|2784.7|2783.5|2785.2|2784|2783.7|2782.5|75
1738335600000|2025-01-31 15:00:00|2784.2|2783|2785.2|2784|2786.2|2785|2783.2|2782|248
1738335900000|2025-01-31 15:05:00|2785.7|2784.5|2783.2|2782|2785.7|2784.5|2782.2|2781|211
1738336200000|2025-01-31 15:10:00|2783.4|2782.2|2784.2|2783|2784.4|2783.2|2782.9|2781.7|58
1738336500000|2025-01-31 15:15:00|2783.7|2782.5|2783.2|2782|2784.2|2783|2782.7|2781.5|32
1738336800000|2025-01-31 15:20:00|2782.7|2781.5|2783.7|2782.5|2784.2|2783|2782.2|2781|64
1738337100000|2025-01-31 15:25:00|2784.2|2783|2784.7|2783.5|2784.7|2783.5|2783.7|2782.5|31
1738337400000|2025-01-31 15:30:00|2784.4|2783.2|2786.2|2785|2786.7|2785.5|2784.2|2783|90
1738337700000|2025-01-31 15:35:00|2786.7|2785.5|2787.2|2786|2787.7|2786.5|2785.2|2784|192
1738338000000|2025-01-31 15:40:00|2787.7|2786.5|2787.2|2786|2788.7|2787.5|2787.2|2786|111
1738338300000|2025-01-31 15:45:00|2786.9|2785.7|2789.2|2788|2789.2|2788|2786.7|2785.5|77
1738338600000|2025-01-31 15:50:00|2788.9|2787.7|2788.4|2787.2|2789.2|2788|2788.2|2787|62
1738338900000|2025-01-31 15:55:00|2788.2|2787|2788.7|2787.5|2789.7|2788.5|2788.2|2787|91
1738339200000|2025-01-31 16:00:00|2788.9|2787.7|2788.7|2787.5|2789.2|2788|2788.7|2787.5|9
1738339500000|2025-01-31 16:05:00|2788.2|2787|2789.7|2788.5|2789.7|2788.5|2788.2|2787|106
1738339800000|2025-01-31 16:10:00|2790.2|2789|2792.2|2791|2792.2|2791|2790.2|2789|297
1738340100000|2025-01-31 16:15:00|2792.7|2791.5|2792.2|2791|2792.7|2791.5|2791.7|2790.5|101
1738340400000|2025-01-31 16:20:00|2791.9|2790.7|2792.7|2791.5|2792.7|2791.5|2791.7|2790.5|79
1738340700000|2025-01-31 16:25:00|2792.4|2791.2|2790.7|2789.5|2792.7|2791.5|2789.9|2788.7|260
1738341000000|2025-01-31 16:30:00|2790.2|2789|2793.9|2792.7|2794.2|2793|2790.2|2789|193
1738341300000|2025-01-31 16:35:00|2794.2|2793|2794.2|2793|2795.7|2794.5|2793.7|2792.5|207
1738341600000|2025-01-31 16:40:00|2794.4|2793.2|2794.7|2793.5|2795.7|2794.5|2794.2|2793|108
1738341900000|2025-01-31 16:45:00|2794.9|2793.7|2795.7|2794.5|2795.7|2794.5|2794.2|2793|64
1738342200000|2025-01-31 16:50:00|2795.2|2794|2795.7|2794.5|2795.7|2794.5|2794.7|2793.5|96
1738342500000|2025-01-31 16:55:00|2796.2|2795|2795.7|2794.5|2796.2|2795|2795.2|2794|106
1738342800000|2025-01-31 17:00:00|2795.2|2794|2795.7|2794.5|2796.2|2795|2795.2|2794|60
1738343100000|2025-01-31 17:05:00|2795.2|2794|2794.7|2793.5|2796.2|2795|2792.2|2791|305
1738343400000|2025-01-31 17:10:00|2794.9|2793.7|2797.2|2796|2797.7|2796.5|2794.2|2793|154
1738343700000|2025-01-31 17:15:00|2796.9|2795.7|2797.2|2796|2797.9|2796.7|2795.2|2794|90
1738344000000|2025-01-31 17:20:00|2797.7|2796.5|2799.2|2798|2799.2|2798|2797.2|2796|59
1738344300000|2025-01-31 17:25:00|2798.7|2797.5|2799.2|2798|2799.7|2798.5|2798.7|2797.5|41
1738344600000|2025-01-31 17:30:00|2799.4|2798.2|2800.2|2799|2800.7|2799.5|2799.2|2798|76
1738344900000|2025-01-31 17:35:00|2799.9|2798.7|2799.7|2798.5|2800.7|2799.5|2799.7|2798.5|64
1738345200000|2025-01-31 17:40:00|2799.2|2798|2798.2|2797|2799.4|2798.2|2797.7|2796.5|11
1738345500000|2025-01-31 17:45:00|2798.4|2797.2|2798.2|2797|2798.7|2797.5|2797.2|2796|6
1738345800000|2025-01-31 17:50:00|2797.7|2796.5|2797.7|2796.5|2798.7|2797.5|2797.7|2796.5|40
1738346100000|2025-01-31 17:55:00|2797.4|2796.2|2797.2|2796|2797.7|2796.5|2796.7|2795.5|14
1738346400000|2025-01-31 18:00:00|2797.4|2796.2|2797.2|2796|2797.4|2796.2|2796.2|2795|19
1738346700000|2025-01-31 18:05:00|2796.9|2795.7|2796.7|2795.5|2797.7|2796.5|2796.7|2795.5|24
1738347000000|2025-01-31 18:10:00|2796.4|2795.2|2796.7|2795.5|2796.9|2795.7|2796.2|2795|48
1738347300000|2025-01-31 18:15:00|2797.2|2796|2790.7|2789.5|2797.7|2796.5|2790.2|2789|231
1738347600000|2025-01-31 18:20:00|2790.9|2789.7|2791.7|2790.5|2794.7|2793.5|2789.2|2788|259
1738347900000|2025-01-31 18:25:00|2791.9|2790.7|2788.7|2787.5|2792.2|2791|2787.7|2786.5|53
1738348200000|2025-01-31 18:30:00|2788.2|2787|2781.7|2780.5|2790.2|2789|2781.7|2780.5|100
1738348500000|2025-01-31 18:35:00|2781.2|2780|2785.9|2784.7|2786.2|2785|2781.2|2780|97
1738348800000|2025-01-31 18:40:00|2786.2|2785|2785.7|2784.5|2788.7|2787.5|2784.2|2783|50
1738349100000|2025-01-31 18:45:00|2785.4|2784.2|2787.7|2786.5|2788.2|2787|2784.7|2783.5|22
1738349400000|2025-01-31 18:50:00|2788.2|2787|2785.7|2784.5|2788.7|2787.5|2784.7|2783.5|14
1738349700000|2025-01-31 18:55:00|2785.4|2784.2|2784.7|2783.5|2786.7|2785.5|2783.7|2782.5|17
1738350000000|2025-01-31 19:00:00|2784.4|2783.2|2783.7|2782.5|2786.2|2785|2782.9|2781.7|27
1738350300000|2025-01-31 19:05:00|2783.9|2782.7|2778.7|2777.5|2783.9|2782.7|2777.2|2776|174
1738350600000|2025-01-31 19:10:00|2778.9|2777.7|2781.7|2780.5|2783.2|2782|2778.7|2777.5|37
1738350900000|2025-01-31 19:15:00|2782.2|2781|2779.2|2778|2783.2|2782|2778.2|2777|72
1738351200000|2025-01-31 19:20:00|2779.7|2778.5|2780.7|2779.5|2780.7|2779.5|2778.2|2777|15
1738351500000|2025-01-31 19:25:00|2780.4|2779.2|2780.7|2779.5|2781.2|2780|2779.7|2778.5|11
1738351800000|2025-01-31 19:30:00|2780.9|2779.7|2783.2|2782|2783.2|2782|2780.7|2779.5|19
1738352100000|2025-01-31 19:35:00|2782.9|2781.7|2779.7|2778.5|2783.2|2782|2779.2|2778|48
1738352400000|2025-01-31 19:40:00|2779.4|2778.2|2777.2|2776|2780.7|2779.5|2776.9|2775.7|60
1738352700000|2025-01-31 19:45:00|2776.9|2775.7|2778.7|2777.5|2778.7|2777.5|2775.2|2774|52
1738353000000|2025-01-31 19:50:00|2778.2|2777|2781.2|2780|2781.2|2780|2778.2|2777|41
1738353300000|2025-01-31 19:55:00|2780.9|2779.7|2780.2|2779|2781.7|2780.5|2779.7|2778.5|42
1738353600000|2025-01-31 20:00:00|2779.9|2778.7|2776.2|2775|2779.9|2778.7|2775.7|2774.5|53
1738353900000|2025-01-31 20:05:00|2776.7|2775.5|2774.2|2773|2777.7|2776.5|2774.2|2773|115
1738354200000|2025-01-31 20:10:00|2774.7|2773.5|2773.2|2772|2775.2|2774|2773.2|2772|118
1738354500000|2025-01-31 20:15:00|2773.7|2772.5|2773.9|2772.7|2774.7|2773.5|2772.7|2771.5|119
1738354800000|2025-01-31 20:20:00|2773.7|2772.5|2774.7|2773.5|2774.9|2773.7|2772.2|2771|45
1738355100000|2025-01-31 20:25:00|2774.9|2773.7|2773.7|2772.5|2775.7|2774.5|2772.2|2771|39
1738355400000|2025-01-31 20:30:00|2773.9|2772.7|2773.7|2772.5|2775.2|2774|2773.2|2772|82
1738355700000|2025-01-31 20:35:00|2773.4|2772.2|2773.2|2772|2774.4|2773.2|2772.7|2771.5|61
1738356000000|2025-01-31 20:40:00|2773.4|2772.2|2774.9|2773.7|2775.9|2774.7|2773.2|2772|78
1738356300000|2025-01-31 20:45:00|2775.2|2774|2777.7|2776.5|2778.7|2777.5|2775.2|2774|67
1738356600000|2025-01-31 20:50:00|2777.9|2776.7|2774.3|2772.3|2778.4|2777.2|2773.4|2772.1|198
1738356900000|2025-01-31 20:55:00|2774.4|2772.4|2772.8|2770.8|2775.5|2773.5|2771.8|2769.8|0
1738357200000|2025-01-31 21:00:00|2772.6|2770.6|2772.1|2770.1|2773.1|2771.1|2769.5|2767.5|6
1738357500000|2025-01-31 21:05:00|2771.9|2769.9|2770.3|2768.3|2772.4|2770.4|2769.9|2767.9|0
1738357800000|2025-01-31 21:10:00|2770.2|2768.2|2770.3|2768.3|2770.8|2768.8|2769.4|2767.4|0
1738358100000|2025-01-31 21:15:00|2770.5|2768.5|2770.4|2768.4|2771.2|2769.2|2769.8|2767.8|0
1738358400000|2025-01-31 21:20:00|2770.5|2768.5|2770.6|2768.6|2770.9|2768.9|2769.8|2767.8|0
1738358700000|2025-01-31 21:25:00|2770.5|2768.5|2770|2768|2770.9|2768.9|2770|2768|0
1738359000000|2025-01-31 21:30:00|2770.4|2768.4|2769.8|2767.8|2770.4|2768.4|2769.3|2767.3|0
1738359300000|2025-01-31 21:35:00|2770|2768|2770.2|2768.2|2770.4|2768.4|2769.9|2767.9|0
1738359600000|2025-01-31 21:40:00|2770.3|2768.3|2770.2|2768.2|2770.3|2768.3|2769.8|2767.8|0
1738359900000|2025-01-31 21:45:00|2770.1|2768.1|2771.2|2769.2|2771.2|2769.2|2770.1|2768.1|0
1738360200000|2025-01-31 21:50:00|2771.4|2769.4|2770|2768|2772.1|2770.1|2769.8|2767.8|0
1738360500000|2025-01-31 21:55:00|2769.9|2767.9|2771.2|2769.2|2771.2|2769.2|2769.4|2767.4|0
1738537200000|2025-02-02 23:00:00|2723.5|2721.5|2722.2|2720.2|2725.1|2723.1|2720|2718|0
1738537500000|2025-02-02 23:05:00|2722.1|2720.1|2725.7|2723.7|2729|2727|2720.9|2718.9|0
1738537800000|2025-02-02 23:10:00|2725.9|2723.9|2726.8|2724.8|2728.9|2726.9|2725.2|2723.2|0
1738538100000|2025-02-02 23:15:00|2726.7|2724.7|2722.5|2720.5|2726.8|2724.8|2720.9|2718.9|0
1738538400000|2025-02-02 23:20:00|2722.3|2720.3|2722.3|2720.3|2724.8|2722.8|2721.1|2719.1|0
1738538700000|2025-02-02 23:25:00|2722.2|2720.2|2723.6|2721.6|2724.6|2722.6|2721|2719|0
1738539000000|2025-02-02 23:30:00|2723.3|2721.3|2731.3|2729.3|2731.4|2729.4|2723.3|2721.3|0
1738539300000|2025-02-02 23:35:00|2731.2|2729.2|2728.5|2726.5|2733|2731|2727.1|2725.1|0
1738539600000|2025-02-02 23:40:00|2728.7|2726.7|2723.4|2721.4|2729.6|2727.6|2722.5|2720.5|0
1738539900000|2025-02-02 23:45:00|2723.5|2721.5|2729.7|2728.5|2734.4|2733.2|2719.9|2718.7|1607
1738540200000|2025-02-02 23:50:00|2729.9|2728.7|2732.2|2731|2732.7|2731.5|2726.2|2725|866
1738540500000|2025-02-02 23:55:00|2732.7|2731.5|2731.9|2730.7|2737.2|2736|2731.9|2730.7|536
1738540800000|2025-02-03 00:00:00|2731.7|2730.9|2729.5|2728.7|2736|2735.2|2701|2700.2|4168
1738541100000|2025-02-03 00:05:00|2730.5|2729.7|2736|2735.2|2743|2742.2|2728|2727.2|1732
1738541400000|2025-02-03 00:10:00|2736.5|2735.7|2732|2731.2|2739.5|2738.7|2730.5|2729.7|1751
1738541700000|2025-02-03 00:15:00|2733|2732.2|2723|2722.2|2733|2732.2|2722|2721.2|1824
1738542000000|2025-02-03 00:20:00|2722.5|2721.7|2722|2721.2|2725|2724.2|2718|2717.2|1954
1738542300000|2025-02-03 00:25:00|2722.5|2721.7|2727|2726.2|2727|2726.2|2720.5|2719.7|1469
1738542600000|2025-02-03 00:30:00|2727.5|2726.7|2731.5|2730.7|2731.5|2730.7|2724.2|2723.4|1045
1738542900000|2025-02-03 00:35:00|2731.7|2730.9|2733|2732.2|2733.5|2732.7|2728.7|2727.9|857
1738543200000|2025-02-03 00:40:00|2732.5|2731.7|2732.5|2731.7|2735.5|2734.7|2731.2|2730.4|591
1738543500000|2025-02-03 00:45:00|2732|2731.2|2732.5|2731.7|2736|2735.2|2730|2729.2|633
1738543800000|2025-02-03 00:50:00|2733|2732.2|2729|2728.2|2734.5|2733.7|2728|2727.2|700
1738544100000|2025-02-03 00:55:00|2729.5|2728.7|2733.2|2732.4|2733.5|2732.7|2725.7|2724.9|771
1738544400000|2025-02-03 01:00:00|2733|2732.2|2734|2733.2|2735.5|2734.7|2732.2|2731.4|618
1738544700000|2025-02-03 01:05:00|2734.5|2733.7|2732.5|2731.7|2735.2|2734.4|2731.5|2730.7|603
1738545000000|2025-02-03 01:10:00|2732.2|2731.4|2733.5|2732.7|2737|2736.2|2731.5|2730.7|605
1738545300000|2025-02-03 01:15:00|2733|2732.2|2734.5|2733.7|2734.7|2733.9|2730.7|2729.9|511
1738545600000|2025-02-03 01:20:00|2734|2733.2|2734|2733.2|2736|2735.2|2733.5|2732.7|422
1738545900000|2025-02-03 01:25:00|2733.7|2732.9|2738.5|2737.7|2739|2738.2|2733|2732.2|505
1738546200000|2025-02-03 01:30:00|2738|2737.2|2739|2738.2|2741.7|2740.9|2737|2736.2|674
1738546500000|2025-02-03 01:35:00|2738.5|2737.7|2739.2|2738.4|2739.5|2738.7|2735.5|2734.7|615
1738546800000|2025-02-03 01:40:00|2739|2738.2|2734|2733.2|2740.5|2739.7|2734|2733.2|609
1738547100000|2025-02-03 01:45:00|2733.5|2732.7|2733.5|2732.7|2737|2736.2|2733|2732.2|544
1738547400000|2025-02-03 01:50:00|2733.7|2732.9|2731|2730.2|2738|2737.2|2731|2730.2|704
1738547700000|2025-02-03 01:55:00|2730.5|2729.7|2729.5|2728.7|2732|2731.2|2728.5|2727.7|452
1738548000000|2025-02-03 02:00:00|2728.7|2727.9|2728|2727.2|2729|2728.2|2726|2725.2|523
1738548300000|2025-02-03 02:05:00|2728.5|2727.7|2726|2725.2|2729.5|2728.7|2726|2725.2|470
1738548600000|2025-02-03 02:10:00|2726.5|2725.7|2728.2|2727.4|2728.5|2727.7|2725.5|2724.7|512
1738548900000|2025-02-03 02:15:00|2728.5|2727.7|2725.5|2724.7|2728.5|2727.7|2725|2724.2|360
1738549200000|2025-02-03 02:20:00|2725.2|2724.4|2724.7|2723.9|2725.5|2724.7|2724|2723.2|389
1738549500000|2025-02-03 02:25:00|2724.5|2723.7|2726|2725.2|2726|2725.2|2724|2723.2|353
1738549800000|2025-02-03 02:30:00|2726.2|2725|2721.7|2720.5|2726.2|2725|2721.7|2720.5|384
1738550100000|2025-02-03 02:35:00|2721.4|2720.2|2718.2|2717|2721.7|2720.5|2718.2|2717|494
1738550400000|2025-02-03 02:40:00|2718.4|2717.2|2719.7|2718.5|2719.7|2718.5|2717.2|2716|279
1738550700000|2025-02-03 02:45:00|2719.2|2718|2718.2|2717|2720.2|2719|2717.7|2716.5|300
1738551000000|2025-02-03 02:50:00|2717.7|2716.5|2716.2|2715|2718.2|2717|2715.2|2714|637
1738551300000|2025-02-03 02:55:00|2715.7|2714.5|2717.2|2716|2717.7|2716.5|2715.7|2714.5|319
1738551600000|2025-02-03 03:00:00|2716.9|2715.7|2715.2|2714|2717.2|2716|2714.9|2713.7|284
1738551900000|2025-02-03 03:05:00|2715.7|2714.5|2715.8|2714.6|2716.3|2715.1|2715.3|2714.1|219
1738552200000|2025-02-03 03:10:00|2716.3|2715.1|2716.8|2715.6|2717.8|2716.6|2715.8|2714.6|170
1738552500000|2025-02-03 03:15:00|2717.3|2716.1|2716.8|2715.6|2718.3|2717.1|2716.3|2715.1|316
1738552800000|2025-02-03 03:20:00|2717|2715.8|2718.8|2717.6|2718.8|2717.6|2716.8|2715.6|196
1738553100000|2025-02-03 03:25:00|2719.3|2718.1|2720.8|2719.6|2720.8|2719.6|2718.5|2717.3|259
1738553400000|2025-02-03 03:30:00|2720.6|2719.8|2726.1|2725.3|2729.1|2728.3|2720.6|2719.8|955
1738553700000|2025-02-03 03:35:00|2726.6|2725.8|2724.3|2723.5|2727.6|2726.8|2724.1|2723.3|596
1738554000000|2025-02-03 03:40:00|2724.6|2723.8|2726.6|2725.8|2727.6|2726.8|2724.3|2723.5|454
1738554300000|2025-02-03 03:45:00|2726.8|2726|2728.1|2727.3|2728.1|2727.3|2724.6|2723.8|477
1738554600000|2025-02-03 03:50:00|2728.3|2727.5|2726.1|2725.3|2728.6|2727.8|2725.6|2724.8|685
1738554900000|2025-02-03 03:55:00|2725.8|2725|2726.1|2725.3|2726.6|2725.8|2725.6|2724.8|520
1738555200000|2025-02-03 04:00:00|2726.6|2725.8|2723.1|2722.3|2729.1|2728.3|2722.6|2721.8|944
1738555500000|2025-02-03 04:05:00|2723.6|2722.8|2723.1|2722.3|2723.6|2722.8|2720.1|2719.3|645
1738555800000|2025-02-03 04:10:00|2723.6|2722.8|2724.1|2723.3|2724.1|2723.3|2722.6|2721.8|305
1738556100000|2025-02-03 04:15:00|2724.6|2723.8|2721.6|2720.8|2724.6|2723.8|2721.1|2720.3|396
1738556400000|2025-02-03 04:20:00|2721.1|2720.3|2721.1|2720.3|2722.1|2721.3|2719.6|2718.8|462
1738556700000|2025-02-03 04:25:00|2721.6|2720.8|2720.1|2719.3|2721.6|2720.8|2719.6|2718.8|356
1738557000000|2025-02-03 04:30:00|2719.6|2718.8|2718.1|2717.3|2720.6|2719.8|2718.1|2717.3|468
1738557300000|2025-02-03 04:35:00|2718.6|2717.8|2717.1|2716.3|2718.6|2717.8|2716.1|2715.3|398
1738557600000|2025-02-03 04:40:00|2717.6|2716.8|2718.1|2717.3|2719.1|2718.3|2717.6|2716.8|302
1738557900000|2025-02-03 04:45:00|2717.6|2716.8|2720.1|2719.3|2720.6|2719.8|2717.6|2716.8|335
1738558200000|2025-02-03 04:50:00|2719.8|2719|2721.6|2720.8|2721.6|2720.8|2718.6|2717.8|286
1738558500000|2025-02-03 04:55:00|2721.1|2720.3|2719.6|2718.8|2721.6|2720.8|2719.6|2718.8|306
1738558800000|2025-02-03 05:00:00|2719.1|2718.3|2716.1|2715.3|2719.1|2718.3|2715.6|2714.8|620
1738559100000|2025-02-03 05:05:00|2716.6|2715.8|2716.6|2715.8|2717.1|2716.3|2715.6|2714.8|540
1738559400000|2025-02-03 05:10:00|2716.8|2716|2720.1|2719.3|2720.8|2720|2716.1|2715.3|466
1738559700000|2025-02-03 05:15:00|2719.8|2719|2720.1|2719.3|2720.1|2719.3|2718.6|2717.8|719
1738560000000|2025-02-03 05:20:00|2719.6|2718.8|2719.1|2718.3|2719.6|2718.8|2716.6|2715.8|558
1738560300000|2025-02-03 05:25:00|2719.3|2718.5|2719.1|2718.3|2720.8|2720|2717.8|2717|619
1738560600000|2025-02-03 05:30:00|2719.6|2718.8|2717.1|2716.3|2719.6|2718.8|2716.6|2715.8|587
1738560900000|2025-02-03 05:35:00|2717.6|2716.8|2716.1|2715.3|2718.6|2717.8|2716.1|2715.3|599
1738561200000|2025-02-03 05:40:00|2716.3|2715.5|2716.6|2715.8|2718.1|2717.3|2715.1|2714.3|641
1738561500000|2025-02-03 05:45:00|2716.1|2715.3|2720.1|2719.3|2720.6|2719.8|2715.6|2714.8|506
1738561800000|2025-02-03 05:50:00|2720.6|2719.8|2722.6|2721.8|2723.6|2722.8|2719.8|2719|555
1738562100000|2025-02-03 05:55:00|2723.1|2722.3|2723.6|2722.8|2724.1|2723.3|2722.1|2721.3|608
1738562400000|2025-02-03 06:00:00|2723.3|2722.5|2721.6|2720.8|2725.1|2724.3|2721.6|2720.8|903
1738562700000|2025-02-03 06:05:00|2721.1|2720.3|2721.6|2720.8|2723.6|2722.8|2720.6|2719.8|690
1738563000000|2025-02-03 06:10:00|2722.1|2721.3|2721.6|2720.8|2724.1|2723.3|2721.3|2720.5|659
1738563300000|2025-02-03 06:15:00|2721.8|2721|2719.8|2719|2723.1|2722.3|2719.6|2718.8|713
1738563600000|2025-02-03 06:20:00|2720.1|2719.3|2719.6|2718.8|2721.1|2720.3|2718.1|2717.3|954
1738563900000|2025-02-03 06:25:00|2719.1|2718.3|2719.6|2718.8|2722.3|2721.5|2718.6|2717.8|2093
1738564200000|2025-02-03 06:30:00|2720.6|2719.8|2722.6|2721.8|2725.1|2724.3|2720.6|2719.8|2971
1738564500000|2025-02-03 06:35:00|2723.1|2722.3|2726.7|2724.7|2727|2725.8|2723.1|2722.3|748
1738564800000|2025-02-03 06:40:00|2727|2725|2729|2727|2729.3|2727.3|2726|2724|9
1738565100000|2025-02-03 06:45:00|2728.9|2726.9|2730.4|2728.4|2731.4|2729.4|2728.7|2726.7|1860
1738565400000|2025-02-03 06:50:00|2730.5|2728.5|2728.9|2726.9|2730.5|2728.5|2727.6|2725.6|0
1738565700000|2025-02-03 06:55:00|2728.8|2726.8|2730.4|2728.4|2730.6|2728.6|2728.8|2726.8|0
1738566000000|2025-02-03 07:00:00|2730.5|2728.5|2732.7|2730.7|2732.7|2730.7|2730.4|2728.4|0
1738566300000|2025-02-03 07:05:00|2732.9|2730.9|2733.9|2731.9|2734|2732|2732.2|2730.2|0
1738566600000|2025-02-03 07:10:00|2733.7|2731.7|2732.6|2730.6|2734|2732|2732.3|2730.3|0
1738566900000|2025-02-03 07:15:00|2732.5|2730.5|2732|2730|2732.8|2730.8|2731|2729|0
1738567200000|2025-02-03 07:20:00|2732.1|2730.1|2732.3|2730.3|2733.2|2731.2|2732.1|2730.1|0
1738567500000|2025-02-03 07:25:00|2732.4|2730.4|2732.3|2730.3|2732.6|2730.6|2731.1|2729.1|0
1738567800000|2025-02-03 07:30:00|2732.4|2730.4|2730.6|2728.6|2732.6|2730.6|2729.9|2727.9|0
1738568100000|2025-02-03 07:35:00|2730.7|2728.7|2731.9|2729.9|2732.5|2730.5|2729.4|2727.4|0
1738568400000|2025-02-03 07:40:00|2732.1|2730.1|2732.1|2730.1|2735|2733|2732.1|2730.1|0
1738568700000|2025-02-03 07:45:00|2732|2730|2735.2|2733.2|2735.8|2733.8|2731.8|2729.8|0
1738569000000|2025-02-03 07:50:00|2735.1|2733.1|2734.4|2732.4|2735.3|2733.3|2733.5|2731.5|0
1738569300000|2025-02-03 07:55:00|2734.2|2732.2|2731.2|2729.2|2734.2|2732.2|2730.5|2728.5|0
1738569600000|2025-02-03 08:00:00|2731.9|2729.9|2737.3|2736.1|2738.3|2737.1|2731.3|2729.3|607
1738569900000|2025-02-03 08:05:00|2737|2735.8|2738.8|2737.6|2739.8|2738.6|2736.3|2735.1|267
1738570200000|2025-02-03 08:10:00|2738.5|2737.3|2738.8|2737.6|2739.8|2738.6|2737.8|2736.6|135
1738570500000|2025-02-03 08:15:00|2738.3|2737.1|2742.3|2741.1|2742.3|2741.1|2736.3|2735.1|190
1738570800000|2025-02-03 08:20:00|2741.8|2740.6|2739.3|2738.1|2742.5|2741.3|2739.3|2738.1|273
1738571100000|2025-02-03 08:25:00|2738.8|2737.6|2737.8|2736.6|2739.3|2738.1|2737.3|2736.1|138
1738571400000|2025-02-03 08:30:00|2737.3|2736.1|2740.8|2739.6|2741.8|2740.6|2736.8|2735.6|221
1738571700000|2025-02-03 08:35:00|2741.3|2740.1|2739|2737.8|2741.3|2740.1|2739|2737.8|152
1738572000000|2025-02-03 08:40:00|2738.8|2737.6|2739.8|2738.6|2740.3|2739.1|2737|2735.8|142
1738572300000|2025-02-03 08:45:00|2739.3|2738.1|2739.8|2738.6|2741.8|2740.6|2738.3|2737.1|160
1738572600000|2025-02-03 08:50:00|2740|2738.8|2737.8|2736.6|2740.8|2739.6|2737.8|2736.6|134
1738572900000|2025-02-03 08:55:00|2738.3|2737.1|2739.3|2738.1|2741.5|2740.3|2738.3|2737.1|203
1738573200000|2025-02-03 09:00:00|2739.8|2738.6|2738.8|2737.6|2739.8|2738.6|2737.3|2736.1|134
1738573500000|2025-02-03 09:05:00|2738.3|2737.1|2735.8|2734.6|2738.5|2737.3|2735.8|2734.6|72
1738573800000|2025-02-03 09:10:00|2735.3|2734.1|2736.3|2735.1|2736.8|2735.6|2734.3|2733.1|141
1738574100000|2025-02-03 09:15:00|2736.5|2735.3|2732.8|2731.6|2737|2735.8|2732.8|2731.6|134
1738574400000|2025-02-03 09:20:00|2732.5|2731.3|2732.5|2731.3|2733.8|2732.6|2731.3|2730.1|177
1738574700000|2025-02-03 09:25:00|2732.8|2731.6|2734.3|2733.1|2734.3|2733.1|2732|2730.8|112
1738575000000|2025-02-03 09:30:00|2734.5|2733.3|2735.8|2734.6|2735.8|2734.6|2734|2732.8|127
1738575300000|2025-02-03 09:35:00|2735.3|2734.1|2732.3|2731.1|2735.8|2734.6|2732|2730.8|136
1738575600000|2025-02-03 09:40:00|2732.8|2731.6|2731.3|2730.1|2733|2731.8|2730.3|2729.1|69
1738575900000|2025-02-03 09:45:00|2731.5|2730.3|2730.8|2729.6|2731.8|2730.6|2729.8|2728.6|78
1738576200000|2025-02-03 09:50:00|2730.5|2729.3|2729.8|2728.6|2731|2729.8|2728.8|2727.6|71
1738576500000|2025-02-03 09:55:00|2729.5|2728.3|2729.8|2728.6|2729.8|2728.6|2728.3|2727.1|57
1738576800000|2025-02-03 10:00:00|2730.3|2729.1|2728.3|2727.1|2730.8|2729.6|2728.3|2727.1|163
1738577100000|2025-02-03 10:05:00|2728.5|2727.3|2731.8|2730.6|2732.3|2731.1|2728.3|2727.1|63
1738577400000|2025-02-03 10:10:00|2732|2730.8|2731.8|2730.6|2732.8|2731.6|2730.5|2729.3|43
1738577700000|2025-02-03 10:15:00|2731.5|2730.3|2732.3|2731.1|2732.5|2731.3|2730.8|2729.6|46
1738578000000|2025-02-03 10:20:00|2732.8|2731.6|2732.3|2731.1|2732.8|2731.6|2731.8|2730.6|38
1738578300000|2025-02-03 10:25:00|2732|2730.8|2730.8|2729.6|2732.3|2731.1|2730.8|2729.6|52
1738578600000|2025-02-03 10:30:00|2731.3|2730.1|2733.3|2732.1|2734.3|2733.1|2731.3|2730.1|76
1738578900000|2025-02-03 10:35:00|2733.5|2732.3|2733.3|2732.1|2733.8|2732.6|2732.8|2731.6|37
1738579200000|2025-02-03 10:40:00|2733.8|2732.6|2733.8|2732.6|2734|2732.8|2732.8|2731.6|48
1738579500000|2025-02-03 10:45:00|2734.3|2733.1|2732.8|2731.6|2734.3|2733.1|2732.3|2731.1|22
1738579800000|2025-02-03 10:50:00|2733|2731.8|2733.8|2732.6|2733.8|2732.6|2732.3|2731.1|31
1738580100000|2025-02-03 10:55:00|2733.3|2732.1|2733.3|2732.1|2733.8|2732.6|2732.3|2731.1|44
1738580400000|2025-02-03 11:00:00|2733.8|2732.6|2734.8|2733.6|2735.3|2734.1|2733.8|2732.6|55
1738580700000|2025-02-03 11:05:00|2734.5|2733.3|2733.8|2732.6|2734.8|2733.6|2733.5|2732.3|85
1738581000000|2025-02-03 11:10:00|2733.5|2732.3|2733.8|2732.6|2734.3|2733.1|2733.3|2732.1|119
1738581300000|2025-02-03 11:15:00|2733.3|2732.1|2731.8|2730.6|2733.3|2732.1|2731.3|2730.1|71
1738581600000|2025-02-03 11:20:00|2731.3|2730.1|2730.3|2729.1|2731.3|2730.1|2730|2728.8|103
1738581900000|2025-02-03 11:25:00|2730|2728.8|2730.3|2729.1|2730.3|2729.1|2729.8|2728.6|44
1738582200000|2025-02-03 11:30:00|2730|2728.8|2729.3|2728.1|2730.3|2729.1|2729.3|2728.1|27
1738582500000|2025-02-03 11:35:00|2729.5|2728.3|2729.8|2728.6|2730.3|2729.1|2729.3|2728.1|35
1738582800000|2025-02-03 11:40:00|2729.3|2728.1|2728.8|2727.6|2729.5|2728.3|2728.3|2727.1|59
1738583100000|2025-02-03 11:45:00|2729.3|2728.1|2728.8|2727.6|2729.8|2728.6|2728|2726.8|78
1738583400000|2025-02-03 11:50:00|2728.5|2727.3|2727.3|2726.1|2728.8|2727.6|2727.3|2726.1|51
1738583700000|2025-02-03 11:55:00|2727.8|2726.6|2728.8|2727.6|2728.8|2727.6|2727.3|2726.1|71
1738584000000|2025-02-03 12:00:00|2729|2727.8|2729|2727.8|2730.3|2729.1|2728.8|2727.6|117
1738584300000|2025-02-03 12:05:00|2729.3|2728.1|2728.8|2727.6|2729.3|2728.1|2728.8|2727.6|57
1738584600000|2025-02-03 12:10:00|2728.3|2727.1|2729|2727.8|2729|2727.8|2726.8|2725.6|91
1738584900000|2025-02-03 12:15:00|2728.8|2727.6|2728|2726.8|2729.3|2728.1|2727.5|2726.3|28
1738585200000|2025-02-03 12:20:00|2727.8|2726.6|2728.8|2727.6|2728.8|2727.6|2727.3|2726.1|102
1738585500000|2025-02-03 12:25:00|2728.5|2727.3|2728.8|2727.6|2729.8|2728.6|2728|2726.8|52
1738585800000|2025-02-03 12:30:00|2728.3|2727.1|2725.3|2724.1|2728.8|2727.6|2725.3|2724.1|64
1738586100000|2025-02-03 12:35:00|2725.5|2724.3|2725.5|2724.3|2725.8|2724.6|2724.3|2723.1|46
1738586400000|2025-02-03 12:40:00|2725.3|2724.1|2725.8|2724.6|2726.3|2725.1|2724.8|2723.6|90
1738586700000|2025-02-03 12:45:00|2725.5|2724.3|2724.3|2723.1|2725.8|2724.6|2723.8|2722.6|39
1738587000000|2025-02-03 12:50:00|2724|2722.8|2724.3|2723.1|2724.8|2723.6|2723.8|2722.6|41
1738587300000|2025-02-03 12:55:00|2724.5|2723.3|2725.3|2724.1|2725.3|2724.1|2724.3|2723.1|40
1738587600000|2025-02-03 13:00:00|2725.8|2724.6|2726.8|2725.6|2727.3|2726.1|2725.3|2724.1|131
1738587900000|2025-02-03 13:05:00|2727|2725.8|2730.8|2729.6|2732.3|2731.1|2727|2725.8|249
1738588200000|2025-02-03 13:10:00|2730.5|2729.3|2732.8|2731.6|2732.8|2731.6|2729.3|2728.1|129
1738588500000|2025-02-03 13:15:00|2732.5|2731.3|2732.3|2731.1|2733.3|2732.1|2732.3|2731.1|38
1738588800000|2025-02-03 13:20:00|2732.8|2731.6|2729.8|2728.6|2732.8|2731.6|2729.8|2728.6|106
1738589100000|2025-02-03 13:25:00|2729.3|2728.1|2731.3|2730.1|2731.3|2730.1|2729.3|2728.1|57
1738589400000|2025-02-03 13:30:00|2731.8|2730.6|2731|2729.8|2732.8|2731.6|2730.8|2729.6|40
1738589700000|2025-02-03 13:35:00|2731.3|2730.1|2729.8|2728.6|2731.3|2730.1|2729.5|2728.3|16
1738590000000|2025-02-03 13:40:00|2729.5|2728.3|2729.8|2728.6|2730.3|2729.1|2729.3|2728.1|57
1738590300000|2025-02-03 13:45:00|2730.3|2729.1|2729.8|2728.6|2731.3|2730.1|2729.3|2728.1|21
1738590600000|2025-02-03 13:50:00|2730.3|2729.1|2730.8|2729.6|2730.8|2729.6|2728.8|2727.6|20
1738590900000|2025-02-03 13:55:00|2730.5|2729.3|2730.8|2729.6|2731|2729.8|2729.8|2728.6|32
1738591200000|2025-02-03 14:00:00|2730.3|2729.1|2729.8|2728.6|2730.8|2729.6|2728.8|2727.6|72
1738591500000|2025-02-03 14:05:00|2730|2728.8|2729.3|2728.1|2730.3|2729.1|2729|2727.8|57
1738591800000|2025-02-03 14:10:00|2728.8|2727.6|2731.3|2730.1|2731.8|2730.6|2728.3|2727.1|64
1738592100000|2025-02-03 14:15:00|2731|2729.8|2730.3|2729.1|2731.8|2730.6|2730.3|2729.1|54
1738592400000|2025-02-03 14:20:00|2730.5|2729.3|2728.3|2727.1|2730.5|2729.3|2727.8|2726.6|63
1738592700000|2025-02-03 14:25:00|2727.8|2726.6|2729.3|2728.1|2730.8|2729.6|2726.8|2725.6|119
1738593000000|2025-02-03 14:30:00|2729.8|2728.6|2731.8|2730.6|2734.3|2733.1|2726.3|2725.1|315
1738593300000|2025-02-03 14:35:00|2732|2730.8|2733.8|2732.6|2733.8|2732.6|2729.8|2728.6|149
1738593600000|2025-02-03 14:40:00|2733.3|2732.1|2731.8|2730.6|2733.3|2732.1|2731.3|2730.1|123
1738593900000|2025-02-03 14:45:00|2732|2730.8|2728.8|2727.6|2732.3|2731.1|2726.8|2725.6|101
1738594200000|2025-02-03 14:50:00|2728.5|2727.3|2725.3|2724.1|2729.3|2728.1|2723.3|2722.1|227
1738594500000|2025-02-03 14:55:00|2725|2723.8|2726.5|2725.3|2729.3|2728.1|2724.5|2723.3|59
1738594800000|2025-02-03 15:00:00|2726|2724.8|2723.8|2722.6|2726.8|2725.6|2723.8|2722.6|165
1738595100000|2025-02-03 15:05:00|2723.3|2722.1|2725.3|2724.1|2726.3|2725.1|2723.3|2722.1|159
1738595400000|2025-02-03 15:10:00|2725|2723.8|2719.8|2718.6|2725|2723.8|2718.3|2717.1|185
1738595700000|2025-02-03 15:15:00|2720.3|2719.1|2718.3|2717.1|2720.8|2719.6|2718.3|2717.1|64
1738596000000|2025-02-03 15:20:00|2718.8|2717.6|2739.3|2738.1|2739.8|2738.6|2717.8|2716.6|540
1738596300000|2025-02-03 15:25:00|2739|2737.8|2744.5|2743.3|2745.3|2744.1|2735.8|2734.6|410
1738596600000|2025-02-03 15:30:00|2744.3|2743.1|2746.3|2745.1|2747.8|2746.6|2742.8|2741.6|144
1738596900000|2025-02-03 15:35:00|2746.5|2745.3|2745.8|2744.6|2748.3|2747.1|2743.5|2742.3|218
1738597200000|2025-02-03 15:40:00|2745.3|2744.1|2753.8|2752.6|2754.8|2753.6|2743.8|2742.6|230
1738597500000|2025-02-03 15:45:00|2753.5|2752.3|2749.3|2748.1|2754.3|2753.1|2747.3|2746.1|149
1738597800000|2025-02-03 15:50:00|2749.8|2748.6|2751.3|2750.1|2754.3|2753.1|2749.3|2748.1|116
1738598100000|2025-02-03 15:55:00|2750.8|2749.6|2754.8|2753.6|2755.3|2754.1|2750.3|2749.1|210
1738598400000|2025-02-03 16:00:00|2754|2752.8|2753.3|2752.1|2757.8|2756.6|2748.3|2747.1|369
1738598700000|2025-02-03 16:05:00|2753|2751.8|2752.8|2751.6|2753.5|2752.3|2747.5|2746.3|285
1738599000000|2025-02-03 16:10:00|2753|2751.8|2753.5|2752.3|2756.3|2755.1|2752.5|2751.3|118
1738599300000|2025-02-03 16:15:00|2753.8|2752.6|2755.3|2754.1|2755.8|2754.6|2752.5|2751.3|59
1738599600000|2025-02-03 16:20:00|2755.5|2754.3|2754.3|2753.1|2756.8|2755.6|2753.8|2752.6|101
1738599900000|2025-02-03 16:25:00|2754|2752.8|2750.8|2749.6|2754.8|2753.6|2749.8|2748.6|115
1738600200000|2025-02-03 16:30:00|2751|2749.8|2753|2751.8|2753.3|2752.1|2749.3|2748.1|54
1738600500000|2025-02-03 16:35:00|2752.8|2751.6|2755|2753.8|2755.3|2754.1|2752.8|2751.6|133
1738600800000|2025-02-03 16:40:00|2754.8|2753.6|2754.5|2753.3|2755.3|2754.1|2751.5|2750.3|85
1738601100000|2025-02-03 16:45:00|2754.3|2753.1|2750.3|2749.1|2754.8|2753.6|2750.3|2749.1|66
1738601400000|2025-02-03 16:50:00|2750.8|2749.6|2752.3|2751.1|2754.8|2753.6|2750.3|2749.1|94
1738601700000|2025-02-03 16:55:00|2752|2750.8|2748|2746.8|2752|2750.8|2747.5|2746.3|78
1738602000000|2025-02-03 17:00:00|2748.3|2747.1|2748.3|2747.1|2748.8|2747.6|2747|2745.8|48
1738602300000|2025-02-03 17:05:00|2748.5|2747.3|2748.8|2747.6|2748.8|2747.6|2746.8|2745.6|61
1738602600000|2025-02-03 17:10:00|2749|2747.8|2746.8|2745.6|2749.5|2748.3|2746.3|2745.1|37
1738602900000|2025-02-03 17:15:00|2746.3|2745.1|2746.8|2745.6|2747|2745.8|2745.3|2744.1|68
1738603200000|2025-02-03 17:20:00|2747|2745.8|2751.8|2750.6|2751.8|2750.6|2746.3|2745.1|58
1738603500000|2025-02-03 17:25:00|2752|2750.8|2746.5|2745.3|2752.3|2751.1|2746.5|2745.3|145
1738603800000|2025-02-03 17:30:00|2746.8|2745.6|2744.5|2743.3|2747.3|2746.1|2744.3|2743.1|31
1738604100000|2025-02-03 17:35:00|2744.3|2743.1|2743.8|2742.6|2744.8|2743.6|2743.3|2742.1|49
1738604400000|2025-02-03 17:40:00|2744|2742.8|2742.8|2741.6|2744.3|2743.1|2742.3|2741.1|34
1738604700000|2025-02-03 17:45:00|2743.3|2742.1|2743.8|2742.6|2744.8|2743.6|2742.8|2741.6|29
1738605000000|2025-02-03 17:50:00|2744.3|2743.1|2747.3|2746.1|2747.8|2746.6|2743.8|2742.6|26
1738605300000|2025-02-03 17:55:00|2747.5|2746.3|2745|2743.8|2747.5|2746.3|2738.3|2737.1|436
1738605600000|2025-02-03 18:00:00|2744.8|2743.6|2745.5|2744.3|2746.3|2745.1|2740.8|2739.6|69
1738605900000|2025-02-03 18:05:00|2745.3|2744.1|2743.5|2742.3|2748.3|2747.1|2743|2741.8|57
1738606200000|2025-02-03 18:10:00|2743.8|2742.6|2745.5|2744.3|2746.8|2745.6|2741.8|2740.6|13
1738606500000|2025-02-03 18:15:00|2745.8|2744.6|2745.8|2744.6|2747.8|2746.6|2745|2743.8|24
1738606800000|2025-02-03 18:20:00|2745.3|2744.1|2746|2744.8|2746.8|2745.6|2744.8|2743.6|12
1738607100000|2025-02-03 18:25:00|2746.3|2745.1|2748.3|2747.1|2748.5|2747.3|2745.5|2744.3|20
1738607400000|2025-02-03 18:30:00|2748.5|2747.3|2749.5|2748.3|2750|2748.8|2747.5|2746.3|19
1738607700000|2025-02-03 18:35:00|2749.3|2748.1|2749.8|2748.6|2750.3|2749.1|2748|2746.8|28
1738608000000|2025-02-03 18:40:00|2749.5|2748.3|2747.8|2746.6|2749.8|2748.6|2746.3|2745.1|32
1738608300000|2025-02-03 18:45:00|2748|2746.8|2750.3|2749.1|2750.3|2749.1|2747.8|2746.6|62
1738608600000|2025-02-03 18:50:00|2750|2748.8|2751.5|2750.3|2751.8|2750.6|2750|2748.8|35
1738608900000|2025-02-03 18:55:00|2751.3|2750.1|2750.8|2749.6|2751.5|2750.3|2750.3|2749.1|22
1738609200000|2025-02-03 19:00:00|2750.5|2749.3|2750.3|2749.1|2751|2749.8|2749.8|2748.6|47
1738609500000|2025-02-03 19:05:00|2750|2748.8|2751|2749.8|2751.3|2750.1|2749.3|2748.1|16
1738609800000|2025-02-03 19:10:00|2750.8|2749.6|2754|2752.8|2754.3|2753.1|2750.8|2749.6|39
1738610100000|2025-02-03 19:15:00|2753.8|2752.6|2754.3|2753.1|2754.8|2753.6|2753.8|2752.6|13
1738610400000|2025-02-03 19:20:00|2753.8|2752.6|2754.3|2753.1|2754.8|2753.6|2753.3|2752.1|25
1738610700000|2025-02-03 19:25:00|2754|2752.8|2753.8|2752.6|2754.3|2753.1|2753.5|2752.3|18
1738611000000|2025-02-03 19:30:00|2754|2752.8|2754.3|2753.1|2755|2753.8|2753.3|2752.1|18
1738611300000|2025-02-03 19:35:00|2754|2752.8|2751.8|2750.6|2754.3|2753.1|2750.8|2749.6|33
1738611600000|2025-02-03 19:40:00|2751.3|2750.1|2753.8|2752.6|2754.3|2753.1|2751.3|2750.1|20
1738611900000|2025-02-03 19:45:00|2754|2752.8|2753|2751.8|2754.3|2753.1|2753|2751.8|26
1738612200000|2025-02-03 19:50:00|2753.3|2752.1|2752.8|2751.6|2753.5|2752.3|2752.8|2751.6|12
1738612500000|2025-02-03 19:55:00|2752.5|2751.3|2751.8|2750.6|2752.8|2751.6|2750.8|2749.6|25
1738612800000|2025-02-03 20:00:00|2752|2750.8|2751.3|2750.1|2752.5|2751.3|2750.8|2749.6|31
1738613100000|2025-02-03 20:05:00|2751|2749.8|2749.8|2748.6|2751.3|2750.1|2749.8|2748.6|22
1738613400000|2025-02-03 20:10:00|2749.3|2748.1|2749|2747.8|2750.3|2749.1|2748.8|2747.6|18
1738613700000|2025-02-03 20:15:00|2748.8|2747.6|2749.3|2748.1|2749.8|2748.6|2748.3|2747.1|26
1738614000000|2025-02-03 20:20:00|2749.5|2748.3|2748.8|2747.6|2749.8|2748.6|2748.3|2747.1|21
1738614300000|2025-02-03 20:25:00|2749|2747.8|2746.3|2745.1|2749|2747.8|2746|2744.8|19
1738614600000|2025-02-03 20:30:00|2746.5|2745.3|2746.8|2745.6|2747.3|2746.1|2744.8|2743.6|44
1738614900000|2025-02-03 20:35:00|2746.5|2745.3|2746.5|2745.3|2747.8|2746.6|2745.5|2744.3|17
1738615200000|2025-02-03 20:40:00|2746.8|2745.6|2744.3|2743.1|2747|2745.8|2744.3|2743.1|98
1738615500000|2025-02-03 20:45:00|2744.8|2743.6|2745.5|2744.3|2745.8|2744.6|2743.3|2742.1|126
1738615800000|2025-02-03 20:50:00|2745.8|2744.6|2744.3|2742.3|2746.5|2745.3|2743.3|2742.1|111
1738616100000|2025-02-03 20:55:00|2744|2742|2742.5|2740.5|2744.3|2742.3|2741.9|2739.9|0
1738616400000|2025-02-03 21:00:00|2742.7|2740.7|2740.2|2738.2|2742.9|2740.9|2739.8|2737.8|2
1738616700000|2025-02-03 21:05:00|2740.4|2738.4|2739|2737|2741.5|2739.5|2738.5|2736.5|0
1738617000000|2025-02-03 21:10:00|2739.1|2737.1|2739.4|2737.4|2740.3|2738.3|2739.1|2737.1|0
1738617300000|2025-02-03 21:15:00|2739.3|2737.3|2743.3|2741.3|2743.6|2741.6|2739|2737|0
1738617600000|2025-02-03 21:20:00|2743|2741|2748.2|2746.2|2748.2|2746.2|2741.8|2739.8|0
1738617900000|2025-02-03 21:25:00|2748.5|2746.5|2750.1|2748.1|2750.2|2748.2|2748.1|2746.1|0
1738618200000|2025-02-03 21:30:00|2750.2|2748.2|2750.3|2748.3|2750.5|2748.5|2749.6|2747.6|0
1738618500000|2025-02-03 21:35:00|2750.2|2748.2|2759.1|2757.1|2760.2|2758.2|2749.5|2747.5|0
1738618800000|2025-02-03 21:40:00|2759.2|2757.2|2758|2756|2759.9|2757.9|2757.8|2755.8|0
1738619100000|2025-02-03 21:45:00|2757.8|2755.8|2761.2|2759.2|2762.8|2760.8|2757.3|2755.3|0
1738619400000|2025-02-03 21:50:00|2761|2759|2759|2757|2761|2759|2758.7|2756.7|0
1738619700000|2025-02-03 21:55:00|2758.9|2756.9|2758.5|2756.5|2759.3|2757.3|2757.6|2755.6|0
1738620000000|2025-02-03 22:00:00|2758.4|2756.4|2758.4|2756.4|2758.5|2756.5|2758.3|2756.3|0
1738620300000|2025-02-03 22:05:00|2758.7|2756.7|2758.5|2756.5|2758.7|2756.7|2758.5|2756.5|0
1738620600000|2025-02-03 22:10:00|2758.6|2756.6|2758.5|2756.5|2758.7|2756.7|2758.5|2756.5|0
1738620900000|2025-02-03 22:15:00|2758.4|2756.4|2758.4|2756.4|2758.4|2756.4|2758.3|2756.3|0
1738621200000|2025-02-03 22:20:00|2758.7|2756.7|2758.5|2756.5|2758.7|2756.7|2758.4|2756.4|0
1738621500000|2025-02-03 22:25:00|2758.6|2756.6|2758.6|2756.6|2758.6|2756.6|2758.6|2756.6|0
1738621800000|2025-02-03 22:30:00|2758.7|2756.7|2758.6|2756.6|2758.7|2756.7|2758.6|2756.6|0
1738622100000|2025-02-03 22:35:00|2758.7|2756.7|2758.8|2756.8|2758.8|2756.8|2758.7|2756.7|0
1738622400000|2025-02-03 22:40:00|2758.7|2756.7|2758.9|2756.9|2758.9|2756.9|2758.7|2756.7|0
1738622700000|2025-02-03 22:45:00|2759|2757|2759.2|2757.2|2759.2|2757.2|2759|2757|0
1738623000000|2025-02-03 22:50:00|2759.1|2757.1|2759.6|2757.6|2759.7|2757.7|2759.1|2757.1|0
1738623300000|2025-02-03 22:55:00|2759.7|2757.7|2760.6|2758.6|2760.6|2758.6|2759.7|2757.7|0
1738623600000|2025-02-03 23:00:00|2761.9|2759.9|2756.6|2754.6|2762.5|2760.5|2756.3|2754.3|0
1738623900000|2025-02-03 23:05:00|2756.9|2754.9|2760.1|2758.1|2760.7|2758.7|2756.7|2754.7|0
1738624200000|2025-02-03 23:10:00|2760|2758|2760.4|2758.4|2761.8|2759.8|2759.2|2757.2|0
1738624500000|2025-02-03 23:15:00|2760.3|2758.3|2761.4|2759.4|2761.7|2759.7|2759.8|2757.8|0
1738624800000|2025-02-03 23:20:00|2761.3|2759.3|2760.3|2758.3|2761.5|2759.5|2760|2758|0
1738625100000|2025-02-03 23:25:00|2760.2|2758.2|2759.1|2757.1|2760.5|2758.5|2759|2757|0
1738625400000|2025-02-03 23:30:00|2758.8|2756.8|2761.1|2759.1|2761.4|2759.4|2757.5|2755.5|0
1738625700000|2025-02-03 23:35:00|2760.8|2758.8|2761.3|2759.3|2761.5|2759.5|2760.6|2758.6|0
1738626000000|2025-02-03 23:40:00|2761.2|2759.2|2762.5|2760.5|2762.9|2760.9|2760.9|2758.9|0
1738626300000|2025-02-03 23:45:00|2762.3|2761.1|2764.8|2763.6|2765.3|2764.1|2760.3|2759.1|1248
1738626600000|2025-02-03 23:50:00|2765.3|2764.1|2762.8|2761.6|2765.3|2764.1|2761.8|2760.6|384
1738626900000|2025-02-03 23:55:00|2763|2761.8|2761.5|2760.3|2764.8|2763.6|2761|2759.8|792
1738627200000|2025-02-04 00:00:00|2761.3|2760.5|2756.6|2755.8|2765.1|2764.3|2756.1|2755.3|2060
1738627500000|2025-02-04 00:05:00|2757.1|2756.3|2758.1|2757.3|2759.1|2758.3|2755.6|2754.8|1125
1738627800000|2025-02-04 00:10:00|2758.6|2757.8|2753.6|2752.8|2759.6|2758.8|2753.6|2752.8|874
1738628100000|2025-02-04 00:15:00|2754.1|2753.3|2754.1|2753.3|2756.1|2755.3|2752.6|2751.8|535
1738628400000|2025-02-04 00:20:00|2753.6|2752.8|2755.6|2754.8|2755.6|2754.8|2751.1|2750.3|496
1738628700000|2025-02-04 00:25:00|2756.1|2755.3|2757.1|2756.3|2757.8|2757|2755.1|2754.3|502
1738629000000|2025-02-04 00:30:00|2757.6|2756.8|2757.6|2756.8|2758.1|2757.3|2755.6|2754.8|372
1738629300000|2025-02-04 00:35:00|2758.1|2757.3|2759.6|2758.8|2759.6|2758.8|2756.1|2755.3|364
1738629600000|2025-02-04 00:40:00|2760.1|2759.3|2759.3|2758.5|2760.6|2759.8|2758.1|2757.3|318
1738629900000|2025-02-04 00:45:00|2759.6|2758.8|2759.3|2758.5|2760.1|2759.3|2757.3|2756.5|380
1738630200000|2025-02-04 00:50:00|2759.6|2758.8|2755.1|2754.3|2759.6|2758.8|2755.1|2754.3|359
1738630500000|2025-02-04 00:55:00|2755.3|2754.5|2755.1|2754.3|2757.6|2756.8|2755.1|2754.3|382
1738630800000|2025-02-04 01:00:00|2754.6|2753.8|2755.1|2754.3|2755.6|2754.8|2753.1|2752.3|496
1738631100000|2025-02-04 01:05:00|2754.6|2753.8|2752.1|2751.3|2755.1|2754.3|2751.8|2751|289
1738631400000|2025-02-04 01:10:00|2752.6|2751.8|2751.1|2750.3|2753.1|2752.3|2750.1|2749.3|370
1738631700000|2025-02-04 01:15:00|2751.3|2750.5|2752.1|2751.3|2752.6|2751.8|2750.1|2749.3|329
1738632000000|2025-02-04 01:20:00|2752.6|2751.8|2750.1|2749.3|2753.6|2752.8|2750.1|2749.3|264
1738632300000|2025-02-04 01:25:00|2750.6|2749.8|2752.1|2751.3|2752.6|2751.8|2750.6|2749.8|235
1738632600000|2025-02-04 01:30:00|2752.6|2751.8|2754.6|2753.8|2755.1|2754.3|2751.6|2750.8|328
1738632900000|2025-02-04 01:35:00|2754.1|2753.3|2755.1|2754.3|2756.1|2755.3|2754.1|2753.3|376
1738633200000|2025-02-04 01:40:00|2755.6|2754.8|2756.1|2755.3|2756.6|2755.8|2754.8|2754|269
1738633500000|2025-02-04 01:45:00|2755.8|2755|2756.1|2755.3|2756.6|2755.8|2754.6|2753.8|377
1738633800000|2025-02-04 01:50:00|2756.6|2755.8|2756.6|2755.8|2757.6|2756.8|2755.6|2754.8|304
1738634100000|2025-02-04 01:55:00|2756.3|2755.5|2759.1|2758.3|2759.1|2758.3|2756.1|2755.3|303
1738634400000|2025-02-04 02:00:00|2759.6|2758.8|2760.1|2759.3|2760.1|2759.3|2757.8|2757|303
1738634700000|2025-02-04 02:05:00|2760.6|2759.8|2759.6|2758.8|2761.1|2760.3|2759.6|2758.8|334
1738635000000|2025-02-04 02:10:00|2759.3|2758.5|2759.1|2758.3|2760.1|2759.3|2758.6|2757.8|200
1738635300000|2025-02-04 02:15:00|2758.8|2758|2757.6|2756.8|2758.8|2758|2756.6|2755.8|397
1738635600000|2025-02-04 02:20:00|2757.1|2756.3|2756.6|2755.8|2757.1|2756.3|2756.3|2755.5|223
1738635900000|2025-02-04 02:25:00|2757.1|2756.3|2757.6|2756.8|2758.6|2757.8|2756.6|2755.8|260
1738636200000|2025-02-04 02:30:00|2757.8|2756.6|2756.3|2755.1|2757.8|2756.6|2756.3|2755.1|288
1738636500000|2025-02-04 02:35:00|2756|2754.8|2755.8|2754.6|2756.3|2755.1|2755.3|2754.1|170
1738636800000|2025-02-04 02:40:00|2755.3|2754.1|2755.3|2754.1|2755.5|2754.3|2754.3|2753.1|256
1738637100000|2025-02-04 02:45:00|2754.8|2753.6|2755.3|2754.1|2755.8|2754.6|2754.8|2753.6|148
1738637400000|2025-02-04 02:50:00|2755.5|2754.3|2755.3|2754.1|2756.3|2755.1|2754.3|2753.1|176
1738637700000|2025-02-04 02:55:00|2755.5|2754.3|2754.8|2753.6|2755.8|2754.6|2754.8|2753.6|152
1738638000000|2025-02-04 03:00:00|2754.3|2753.1|2753.3|2752.1|2754.3|2753.1|2753.3|2752.1|214
1738638300000|2025-02-04 03:05:00|2753|2751.8|2753.3|2752.1|2753.3|2752.1|2752.8|2751.6|230
1738638600000|2025-02-04 03:10:00|2752.8|2751.6|2753.3|2752.1|2753.8|2752.6|2752.8|2751.6|118
1738638900000|2025-02-04 03:15:00|||||||||54
1738639200000|2025-02-04 03:20:00|2752.8|2751.6|2753.3|2752.1|2753.3|2752.1|2752.8|2751.6|215
1738639500000|2025-02-04 03:25:00|2753.5|2752.3|2753.8|2752.6|2753.8|2752.6|2753.5|2752.3|127
1738639800000|2025-02-04 03:30:00|2753.6|2752.8|2752.1|2751.3|2754.1|2753.3|2752.1|2751.3|751
1738640100000|2025-02-04 03:35:00|2751.6|2750.8|2748.6|2747.8|2752.1|2751.3|2748.6|2747.8|850
1738640400000|2025-02-04 03:40:00|2748.3|2747.5|2747.6|2746.8|2748.6|2747.8|2746.6|2745.8|574
1738640700000|2025-02-04 03:45:00|2747.1|2746.3|2748.1|2747.3|2748.6|2747.8|2747.1|2746.3|366
1738641000000|2025-02-04 03:50:00|2748.6|2747.8|2747.6|2746.8|2749.6|2748.8|2746.8|2746|314
1738641300000|2025-02-04 03:55:00|2747.8|2747|2748.1|2747.3|2748.1|2747.3|2746.6|2745.8|183
1738641600000|2025-02-04 04:00:00|2748.6|2747.8|2749.1|2748.3|2750.1|2749.3|2748.6|2747.8|347
1738641900000|2025-02-04 04:05:00|2749.6|2748.8|2751.1|2750.3|2752.1|2751.3|2749.6|2748.8|307
1738642200000|2025-02-04 04:10:00|2751.6|2750.8|2751.6|2750.8|2752.1|2751.3|2749.8|2749|297
1738642500000|2025-02-04 04:15:00|2751.8|2751|2752.1|2751.3|2752.6|2751.8|2751.6|2750.8|180
1738642800000|2025-02-04 04:20:00|2751.6|2750.8|2753.1|2752.3|2753.1|2752.3|2751.6|2750.8|163
1738643100000|2025-02-04 04:25:00|2753.3|2752.5|2753.6|2752.8|2753.6|2752.8|2753.1|2752.3|224
1738643400000|2025-02-04 04:30:00|2754.1|2753.3|2751.6|2750.8|2754.6|2753.8|2751.6|2750.8|353
1738643700000|2025-02-04 04:35:00|2751.3|2750.5|2751.1|2750.3|2751.6|2750.8|2750.6|2749.8|353
1738644000000|2025-02-04 04:40:00|2751.6|2750.8|2752.1|2751.3|2752.8|2752|2751.6|2750.8|265
1738644300000|2025-02-04 04:45:00|2752.6|2751.8|2752.1|2751.3|2753.6|2752.8|2752.1|2751.3|189
1738644600000|2025-02-04 04:50:00|2751.6|2750.8|2751.6|2750.8|2752.3|2751.5|2751.1|2750.3|379
1738644900000|2025-02-04 04:55:00|2752.1|2751.3|2750.1|2749.3|2752.6|2751.8|2750.1|2749.3|272
1738645200000|2025-02-04 05:00:00|2750.3|2749.5|2739.6|2738.8|2750.3|2749.5|2739.1|2738.3|1599
1738645500000|2025-02-04 05:05:00|2739.3|2738.5|2732.1|2731.3|2739.3|2738.5|2727.1|2726.3|2512
1738645800000|2025-02-04 05:10:00|2732.6|2731.8|2741.1|2740.3|2741.6|2740.8|2731.6|2730.8|893
1738646100000|2025-02-04 05:15:00|2741.3|2740.5|2738.8|2738|2742.6|2741.8|2738.1|2737.3|766
1738646400000|2025-02-04 05:20:00|2739.1|2738.3|2737.6|2736.8|2739.6|2738.8|2735.1|2734.3|654
1738646700000|2025-02-04 05:25:00|2738.1|2737.3|2741.1|2740.3|2741.6|2740.8|2737.1|2736.3|506
1738647000000|2025-02-04 05:30:00|2740.6|2739.8|2740.1|2739.3|2742.1|2741.3|2739.1|2738.3|492
1738647300000|2025-02-04 05:35:00|2740.3|2739.5|2741.6|2740.8|2743.6|2742.8|2740.1|2739.3|435
1738647600000|2025-02-04 05:40:00|2741.1|2740.3|2742.1|2741.3|2742.6|2741.8|2739.6|2738.8|557
1738647900000|2025-02-04 05:45:00|2742.6|2741.8|2742.6|2741.8|2743.6|2742.8|2740.6|2739.8|377
1738648200000|2025-02-04 05:50:00|2743.1|2742.3|2742.6|2741.8|2746.6|2745.8|2742.6|2741.8|540
1738648500000|2025-02-04 05:55:00|2742.1|2741.3|2740.6|2739.8|2742.1|2741.3|2739.1|2738.3|468
1738648800000|2025-02-04 06:00:00|2741.1|2740.3|2741.6|2740.8|2743.6|2742.8|2741.1|2740.3|598
1738649100000|2025-02-04 06:05:00|2741.1|2740.3|2741.1|2740.3|2741.6|2740.8|2739.6|2738.8|523
1738649400000|2025-02-04 06:10:00|2741.3|2740.5|2740.1|2739.3|2741.6|2740.8|2737.1|2736.3|552
1738649700000|2025-02-04 06:15:00|2739.8|2739|2739.1|2738.3|2741.1|2740.3|2738.1|2737.3|460
1738650000000|2025-02-04 06:20:00|2738.8|2738|2737.1|2736.3|2739.6|2738.8|2737.1|2736.3|603
1738650300000|2025-02-04 06:25:00|2736.6|2735.8|2737.1|2736.3|2739.1|2738.3|2736.1|2735.3|1319
1738650600000|2025-02-04 06:30:00|2736.6|2735.8|2736.6|2735.8|2738.6|2737.8|2736.1|2735.3|1671
1738650900000|2025-02-04 06:35:00|2736.3|2735.5|2736.9|2734.9|2737.2|2735.8|2733.1|2732.3|728
1738651200000|2025-02-04 06:40:00|2737|2735|2736.9|2734.9|2738.2|2736.2|2736.7|2734.7|2
1738651500000|2025-02-04 06:45:00|2737|2735|2738.1|2736.1|2738.6|2736.6|2736.4|2734.4|488
1738651800000|2025-02-04 06:50:00|2738.2|2736.2|2738.1|2736.1|2738.7|2736.7|2737.9|2735.9|0
1738652100000|2025-02-04 06:55:00|2738|2736|2739.8|2737.8|2739.8|2737.8|2737.7|2735.7|0
1738652400000|2025-02-04 07:00:00|2740.4|2738.4|2738.2|2736.2|2740.6|2738.6|2738.2|2736.2|0
1738652700000|2025-02-04 07:05:00|2738.4|2736.4|2739|2737|2739.6|2737.6|2738.2|2736.2|0
1738653000000|2025-02-04 07:10:00|2738.9|2736.9|2741|2739|2741.3|2739.3|2737.6|2735.6|0
1738653300000|2025-02-04 07:15:00|2740.9|2738.9|2740.3|2738.3|2741.7|2739.7|2740.3|2738.3|0
1738653600000|2025-02-04 07:20:00|2740.2|2738.2|2740.4|2738.4|2740.9|2738.9|2739.5|2737.5|0
1738653900000|2025-02-04 07:25:00|2740.5|2738.5|2740.5|2738.5|2741.2|2739.2|2739.8|2737.8|0
1738654200000|2025-02-04 07:30:00|2740.6|2738.6|2741.3|2739.3|2742|2740|2740.5|2738.5|0
1738654500000|2025-02-04 07:35:00|2741.5|2739.5|2742.5|2740.5|2742.8|2740.8|2741.1|2739.1|0
1738654800000|2025-02-04 07:40:00|2742.4|2740.4|2739.7|2737.7|2742.5|2740.5|2738.4|2736.4|0
1738655100000|2025-02-04 07:45:00|2739.8|2737.8|2741.6|2739.6|2742.1|2740.1|2739.5|2737.5|0
1738655400000|2025-02-04 07:50:00|2741.7|2739.7|2740.9|2738.9|2742.3|2740.3|2740.9|2738.9|0
1738655700000|2025-02-04 07:55:00|2741|2739|2740.3|2738.3|2741.6|2739.6|2740|2738|0
1738656000000|2025-02-04 08:00:00|2740.6|2738.6|2740.3|2739.1|2743.3|2742.1|2740|2738|243
1738656300000|2025-02-04 08:05:00|2740|2738.8|2740|2738.8|2742.3|2741.1|2739.8|2738.6|488
1738656600000|2025-02-04 08:10:00|2739.8|2738.6|2742.8|2741.6|2742.8|2741.6|2738.8|2737.6|103
1738656900000|2025-02-04 08:15:00|2742.5|2741.3|2741|2739.8|2743.3|2742.1|2740.8|2739.6|91
1738657200000|2025-02-04 08:20:00|2741.3|2740.1|2743.3|2742.1|2744.8|2743.6|2741|2739.8|63
1738657500000|2025-02-04 08:25:00|2743|2741.8|2739.3|2738.1|2743.3|2742.1|2739.3|2738.1|78
1738657800000|2025-02-04 08:30:00|2739|2737.8|2735.3|2734.1|2740.8|2739.6|2734.8|2733.6|127
1738658100000|2025-02-04 08:35:00|2734.8|2733.6|2736.3|2735.1|2736.8|2735.6|2734.3|2733.1|118
1738658400000|2025-02-04 08:40:00|2736.8|2735.6|2735.3|2734.1|2737|2735.8|2734.8|2733.6|26
1738658700000|2025-02-04 08:45:00|2735|2733.8|2733.5|2732.3|2735.8|2734.6|2733.3|2732.1|53
1738659000000|2025-02-04 08:50:00|2733.8|2732.6|2734.3|2733.1|2734.8|2733.6|2732.8|2731.6|89
1738659300000|2025-02-04 08:55:00|2734.5|2733.3|2737.3|2736.1|2737.3|2736.1|2734.3|2733.1|97
1738659600000|2025-02-04 09:00:00|2737.5|2736.3|2739.8|2738.6|2740.8|2739.6|2737.3|2736.1|61
1738659900000|2025-02-04 09:05:00|2740|2738.8|2739.8|2738.6|2740.3|2739.1|2738.8|2737.6|58
1738660200000|2025-02-04 09:10:00|2740.3|2739.1|2740.3|2739.1|2740.8|2739.6|2739.5|2738.3|66
1738660500000|2025-02-04 09:15:00|2740|2738.8|2739.8|2738.6|2740.5|2739.3|2739.3|2738.1|44
1738660800000|2025-02-04 09:20:00|2740|2738.8|2740.3|2739.1|2740.5|2739.3|2738.8|2737.6|31
1738661100000|2025-02-04 09:25:00|2740.5|2739.3|2740.8|2739.6|2741.3|2740.1|2740|2738.8|28
1738661400000|2025-02-04 09:30:00|2740.3|2739.1|2740.8|2739.6|2741.3|2740.1|2740.3|2739.1|38
1738661700000|2025-02-04 09:35:00|2740.5|2739.3|2741.3|2740.1|2741.8|2740.6|2740.3|2739.1|17
1738662000000|2025-02-04 09:40:00|2741|2739.8|2741.3|2740.1|2741.8|2740.6|2740.3|2739.1|29
1738662300000|2025-02-04 09:45:00|2741.8|2740.6|2742.5|2741.3|2743.3|2742.1|2741.8|2740.6|26
1738662600000|2025-02-04 09:50:00|2742.3|2741.1|2742.5|2741.3|2743.3|2742.1|2741.8|2740.6|42
1738662900000|2025-02-04 09:55:00|2742.8|2741.6|2743|2741.8|2743.3|2742.1|2742.3|2741.1|36
1738663200000|2025-02-04 10:00:00|2742.8|2741.6|2742.8|2741.6|2743.3|2742.1|2741.8|2740.6|60
1738663500000|2025-02-04 10:05:00|2743.3|2742.1|2742.3|2741.1|2743.3|2742.1|2742.3|2741.1|22
1738663800000|2025-02-04 10:10:00|2742|2740.8|2743.8|2742.6|2744.3|2743.1|2741.8|2740.6|22
1738664100000|2025-02-04 10:15:00|2744|2742.8|2744.8|2743.6|2745.8|2744.6|2743.8|2742.6|79
1738664400000|2025-02-04 10:20:00|2745.3|2744.1|2744.3|2743.1|2745.3|2744.1|2744.3|2743.1|87
1738664700000|2025-02-04 10:25:00|2744|2742.8|2743.3|2742.1|2744.3|2743.1|2743.3|2742.1|59
1738665000000|2025-02-04 10:30:00|2743.5|2742.3|2742.3|2741.1|2743.5|2742.3|2741.5|2740.3|57
1738665300000|2025-02-04 10:35:00|2742.5|2741.3|2742.3|2741.1|2744.3|2743.1|2742.3|2741.1|74
1738665600000|2025-02-04 10:40:00|2742.8|2741.6|2743.3|2742.1|2743.3|2742.1|2741.3|2740.1|56
1738665900000|2025-02-04 10:45:00|2742.8|2741.6|2743.8|2742.6|2743.8|2742.6|2742.8|2741.6|11
1738666200000|2025-02-04 10:50:00|2743.3|2742.1|2743.5|2742.3|2743.8|2742.6|2743.3|2742.1|42
1738666500000|2025-02-04 10:55:00|2743.3|2742.1|2744.3|2743.1|2744.8|2743.6|2743.3|2742.1|22
1738666800000|2025-02-04 11:00:00|2744.5|2743.3|2743.8|2742.6|2744.8|2743.6|2743.5|2742.3|24
1738667100000|2025-02-04 11:05:00|2743.3|2742.1|2745.5|2744.3|2745.8|2744.6|2743.3|2742.1|66
1738667400000|2025-02-04 11:10:00|2745.8|2744.6|2744.8|2743.6|2745.8|2744.6|2744.3|2743.1|33
1738667700000|2025-02-04 11:15:00|2745|2743.8|2743.8|2742.6|2745.3|2744.1|2743.8|2742.6|36
1738668000000|2025-02-04 11:20:00|2743.3|2742.1|2743.3|2742.1|2743.8|2742.6|2742.3|2741.1|19
1738668300000|2025-02-04 11:25:00|2743.8|2742.6|2745.3|2744.1|2745.8|2744.6|2743.3|2742.1|39
1738668600000|2025-02-04 11:30:00|2744.8|2743.6|2745.8|2744.6|2745.8|2744.6|2744.8|2743.6|10
1738668900000|2025-02-04 11:35:00|2745.5|2744.3|2745.3|2744.1|2745.8|2744.6|2745.3|2744.1|3
1738669200000|2025-02-04 11:40:00|2744.8|2743.6|2745.3|2744.1|2745.8|2744.6|2744.8|2743.6|7
1738669500000|2025-02-04 11:45:00|2745|2743.8|2745.5|2744.3|2745.8|2744.6|2744.8|2743.6|21
1738669800000|2025-02-04 11:50:00|2745.3|2744.1|2745.3|2744.1|2745.8|2744.6|2744.8|2743.6|9
1738670100000|2025-02-04 11:55:00|2745|2743.8|2745|2743.8|2745.3|2744.1|2744.8|2743.6|34
1738670400000|2025-02-04 12:00:00|2745.3|2744.1|2747.3|2746.1|2747.3|2746.1|2745.3|2744.1|107
1738670700000|2025-02-04 12:05:00|2747|2745.8|2746.3|2745.1|2747|2745.8|2746.3|2745.1|35
1738671000000|2025-02-04 12:10:00|2746.8|2745.6|2747.8|2746.6|2749.3|2748.1|2746.5|2745.3|126
1738671300000|2025-02-04 12:15:00|2748.3|2747.1|2747.8|2746.6|2748.3|2747.1|2747.3|2746.1|23
1738671600000|2025-02-04 12:20:00|2748.3|2747.1|2746.3|2745.1|2748.3|2747.1|2746.3|2745.1|54
1738671900000|2025-02-04 12:25:00|2746.8|2745.6|2747.5|2746.3|2747.8|2746.6|2746.3|2745.1|18
1738672200000|2025-02-04 12:30:00|2747.8|2746.6|2747.3|2746.1|2747.8|2746.6|2747.3|2746.1|7
1738672500000|2025-02-04 12:35:00|2747.8|2746.6|2747.8|2746.6|2748|2746.8|2747.8|2746.6|27
1738672800000|2025-02-04 12:40:00|2747.3|2746.1|2748.8|2747.6|2750|2748.8|2746.8|2745.6|62
1738673100000|2025-02-04 12:45:00|2748.5|2747.3|2747.3|2746.1|2748.8|2747.6|2746.8|2745.6|21
1738673400000|2025-02-04 12:50:00|2747.5|2746.3|2747.8|2746.6|2747.8|2746.6|2747.3|2746.1|30
1738673700000|2025-02-04 12:55:00|2747.3|2746.1|2747.8|2746.6|2749.3|2748.1|2747.3|2746.1|41
1738674000000|2025-02-04 13:00:00|2747.3|2746.1|2747.5|2746.3|2747.8|2746.6|2746.8|2745.6|23
1738674300000|2025-02-04 13:05:00|2747.3|2746.1|2748.3|2747.1|2748.3|2747.1|2747.3|2746.1|9
1738674600000|2025-02-04 13:10:00|2748|2746.8|2748.3|2747.1|2748.3|2747.1|2747.3|2746.1|15
1738674900000|2025-02-04 13:15:00|2747.8|2746.6|2747.3|2746.1|2747.8|2746.6|2747.3|2746.1|44
1738675200000|2025-02-04 13:20:00|2747.8|2746.6|2747.8|2746.6|2747.8|2746.6|2746.8|2745.6|61
1738675500000|2025-02-04 13:25:00|2748.3|2747.1|2748.3|2747.1|2748.3|2747.1|2747.3|2746.1|29
1738675800000|2025-02-04 13:30:00|2747.8|2746.6|2748.8|2747.6|2749.3|2748.1|2747.8|2746.6|17
1738676100000|2025-02-04 13:35:00|2748.5|2747.3|2747.8|2746.6|2748.5|2747.3|2747.8|2746.6|7
1738676400000|2025-02-04 13:40:00|2747.3|2746.1|2748.3|2747.1|2748.8|2747.6|2747.3|2746.1|102
1738676700000|2025-02-04 13:45:00|2748.8|2747.6|2747.8|2746.6|2749.3|2748.1|2747.8|2746.6|49
1738677000000|2025-02-04 13:50:00|2748.3|2747.1|2747.3|2746.1|2748.3|2747.1|2747.3|2746.1|19
1738677300000|2025-02-04 13:55:00|2747|2745.8|2745.8|2744.6|2747.3|2746.1|2745.3|2744.1|62
1738677600000|2025-02-04 14:00:00|2745.5|2744.3|2746.3|2745.1|2746.8|2745.6|2745.3|2744.1|24
1738677900000|2025-02-04 14:05:00|2746|2744.8|2747.3|2746.1|2747.3|2746.1|2745.8|2744.6|34
1738678200000|2025-02-04 14:10:00|2747|2745.8|2746.3|2745.1|2747.8|2746.6|2746.3|2745.1|19
1738678500000|2025-02-04 14:15:00|2746|2744.8|2745.5|2744.3|2746.3|2745.1|2745.3|2744.1|4
1738678800000|2025-02-04 14:20:00|2745.3|2744.1|2745.8|2744.6|2746|2744.8|2745.3|2744.1|36
1738679100000|2025-02-04 14:25:00|2745.5|2744.3|2745.8|2744.6|2746.3|2745.1|2745.3|2744.1|34
1738679400000|2025-02-04 14:30:00|2745.5|2744.3|2746.8|2745.6|2747.3|2746.1|2745.3|2744.1|106
1738679700000|2025-02-04 14:35:00|2747|2745.8|2744.8|2743.6|2747|2745.8|2744.3|2743.1|148
1738680000000|2025-02-04 14:40:00|2745|2743.8|2746.8|2745.6|2747.8|2746.6|2744.3|2743.1|165
1738680300000|2025-02-04 14:45:00|2747|2745.8|2748.8|2747.6|2748.8|2747.6|2746.8|2745.6|125
1738680600000|2025-02-04 14:50:00|2749.3|2748.1|2751|2749.8|2751.3|2750.1|2748.3|2747.1|130
1738680900000|2025-02-04 14:55:00|2750.8|2749.6|2752|2750.8|2752|2750.8|2749.5|2748.3|125
1738681200000|2025-02-04 15:00:00|2752.3|2751.1|2750.3|2749.1|2753.3|2752.1|2749.8|2748.6|112
1738681500000|2025-02-04 15:05:00|2750.8|2749.6|2751.3|2750.1|2752.3|2751.1|2750.3|2749.1|116
1738681800000|2025-02-04 15:10:00|2751.5|2750.3|2750.3|2749.1|2752.5|2751.3|2749.8|2748.6|354
1738682100000|2025-02-04 15:15:00|2750.8|2749.6|2754.3|2753.1|2754.8|2753.6|2750.3|2749.1|149
1738682400000|2025-02-04 15:20:00|2754|2752.8|2753.8|2752.6|2754.8|2753.6|2753|2751.8|97
1738682700000|2025-02-04 15:25:00|2754|2752.8|2754.3|2753.1|2754.3|2753.1|2752.8|2751.6|88
1738683000000|2025-02-04 15:30:00|2754|2752.8|2754|2752.8|2754.3|2753.1|2751.8|2750.6|32
1738683300000|2025-02-04 15:35:00|2753.8|2752.6|2754.8|2753.6|2754.8|2753.6|2752.8|2751.6|29
1738683600000|2025-02-04 15:40:00|2754.3|2753.1|2755.3|2754.1|2755.8|2754.6|2754.3|2753.1|75
1738683900000|2025-02-04 15:45:00|2755.5|2754.3|2754.8|2753.6|2755.8|2754.6|2753.8|2752.6|99
1738684200000|2025-02-04 15:50:00|2754.5|2753.3|2754.3|2753.1|2755.3|2754.1|2753.3|2752.1|132
1738684500000|2025-02-04 15:55:00|2754.8|2753.6|2752.3|2751.1|2754.8|2753.6|2751.8|2750.6|111
1738684800000|2025-02-04 16:00:00|2752.8|2751.6|2754.8|2753.6|2754.8|2753.6|2752.3|2751.1|74
1738685100000|2025-02-04 16:05:00|2754.5|2753.3|2754.8|2753.6|2755.8|2754.6|2753.8|2752.6|96
1738685400000|2025-02-04 16:10:00|2755|2753.8|2756.3|2755.1|2756.3|2755.1|2754.8|2753.6|78
1738685700000|2025-02-04 16:15:00|2756.5|2755.3|2756.3|2755.1|2756.8|2755.6|2755.8|2754.6|70
1738686000000|2025-02-04 16:20:00|2756|2754.8|2757|2755.8|2757.8|2756.6|2755.8|2754.6|92
1738686300000|2025-02-04 16:25:00|2756.8|2755.6|2758.8|2757.6|2759.3|2758.1|2756.8|2755.6|84
1738686600000|2025-02-04 16:30:00|2759|2757.8|2757.3|2756.1|2759.3|2758.1|2756.8|2755.6|102
1738686900000|2025-02-04 16:35:00|2756.8|2755.6|2756.8|2755.6|2757.3|2756.1|2755.8|2754.6|65
1738687200000|2025-02-04 16:40:00|2756.5|2755.3|2755.3|2754.1|2756.8|2755.6|2754.3|2753.1|50
1738687500000|2025-02-04 16:45:00|2755|2753.8|2753.3|2752.1|2756.3|2755.1|2753.3|2752.1|76
1738687800000|2025-02-04 16:50:00|2753|2751.8|2755|2753.8|2755.3|2754.1|2752.8|2751.6|44
1738688100000|2025-02-04 16:55:00|2754.8|2753.6|2755.3|2754.1|2755.3|2754.1|2753.8|2752.6|16
1738688400000|2025-02-04 17:00:00|2755|2753.8|2755.8|2754.6|2756.3|2755.1|2755|2753.8|36
1738688700000|2025-02-04 17:05:00|2756|2754.8|2755.8|2754.6|2756.8|2755.6|2755.8|2754.6|30
1738689000000|2025-02-04 17:10:00|2756|2754.8|2755.8|2754.6|2756.3|2755.1|2755.3|2754.1|31
1738689300000|2025-02-04 17:15:00|2756|2754.8|2753.3|2752.1|2756|2754.8|2752.3|2751.1|221
1738689600000|2025-02-04 17:20:00|2753|2751.8|2753|2751.8|2753.8|2752.6|2751.3|2750.1|21
1738689900000|2025-02-04 17:25:00|2752.8|2751.6|2750.3|2749.1|2753.3|2752.1|2749.8|2748.6|44
1738690200000|2025-02-04 17:30:00|2750|2748.8|2750.8|2749.6|2751.3|2750.1|2749.8|2748.6|45
1738690500000|2025-02-04 17:35:00|2750.5|2749.3|2750.8|2749.6|2752.3|2751.1|2750.3|2749.1|55
1738690800000|2025-02-04 17:40:00|2751|2749.8|2751.3|2750.1|2751.8|2750.6|2750.3|2749.1|10
1738691100000|2025-02-04 17:45:00|2751|2749.8|2751.5|2750.3|2752.3|2751.1|2750.3|2749.1|25
1738691400000|2025-02-04 17:50:00|2751.8|2750.6|2751.5|2750.3|2752.3|2751.1|2751.3|2750.1|38
1738691700000|2025-02-04 17:55:00|2751.3|2750.1|2752.3|2751.1|2752.3|2751.1|2751.3|2750.1|6
1738692000000|2025-02-04 18:00:00|2752.8|2751.6|2751.3|2750.1|2752.8|2751.6|2751.3|2750.1|18
1738692300000|2025-02-04 18:05:00|2751|2749.8|2750.8|2749.6|2751.5|2750.3|2750.3|2749.1|39
1738692600000|2025-02-04 18:10:00|2750.5|2749.3|2751.3|2750.1|2752.3|2751.1|2750.3|2749.1|48
1738692900000|2025-02-04 18:15:00|2751.5|2750.3|2751.3|2750.1|2752.3|2751.1|2751.3|2750.1|9
1738693200000|2025-02-04 18:20:00|2751.5|2750.3|2752.3|2751.1|2752.3|2751.1|2751|2749.8|21
1738693500000|2025-02-04 18:25:00|2751.8|2750.6|2751.3|2750.1|2752|2750.8|2751.3|2750.1|27
1738693800000|2025-02-04 18:30:00|2751.8|2750.6|2751.8|2750.6|2751.8|2750.6|2751.3|2750.1|34
1738694100000|2025-02-04 18:35:00|2751.3|2750.1|2750.3|2749.1|2751.3|2750.1|2750.3|2749.1|32
1738694400000|2025-02-04 18:40:00|2750.8|2749.6|2750.3|2749.1|2750.8|2749.6|2750|2748.8|19
1738694700000|2025-02-04 18:45:00|2749.8|2748.6|2750.3|2749.1|2750.3|2749.1|2749.8|2748.6|7
1738695000000|2025-02-04 18:50:00|2750.5|2749.3|2750.8|2749.6|2751.3|2750.1|2750.3|2749.1|51
1738695300000|2025-02-04 18:55:00|2751|2749.8|2750.8|2749.6|2751.3|2750.1|2750.8|2749.6|6
1738695600000|2025-02-04 19:00:00|2750.3|2749.1|2752.5|2751.3|2752.8|2751.6|2750.3|2749.1|28
1738695900000|2025-02-04 19:05:00|2752.8|2751.6|2752.5|2751.3|2753.8|2752.6|2752.3|2751.1|26
1738696200000|2025-02-04 19:10:00|2752.8|2751.6|2752.8|2751.6|2753.3|2752.1|2752.3|2751.1|25
1738696500000|2025-02-04 19:15:00|2752.5|2751.3|2753.3|2752.1|2753.3|2752.1|2752.3|2751.1|25
1738696800000|2025-02-04 19:20:00|2753|2751.8|2752.8|2751.6|2753.8|2752.6|2752.8|2751.6|17
1738697100000|2025-02-04 19:25:00|2752.3|2751.1|2752.8|2751.6|2753|2751.8|2752.3|2751.1|5
1738697400000|2025-02-04 19:30:00|2753.3|2752.1|2753.8|2752.6|2753.8|2752.6|2752.8|2751.6|36
1738697700000|2025-02-04 19:35:00|2754.3|2753.1|2754.3|2753.1|2754.8|2753.6|2753.8|2752.6|37
1738698000000|2025-02-04 19:40:00|2754|2752.8|2754.3|2753.1|2754.3|2753.1|2753.8|2752.6|6
1738698300000|2025-02-04 19:45:00|2754.8|2753.6|2754.3|2753.1|2754.8|2753.6|2753.8|2752.6|11
1738698600000|2025-02-04 19:50:00|2754.5|2753.3|2754.3|2753.1|2754.8|2753.6|2753.8|2752.6|16
1738698900000|2025-02-04 19:55:00|2754|2752.8|2753.8|2752.6|2754.3|2753.1|2750.3|2749.1|249
1738699200000|2025-02-04 20:00:00|2754|2752.8|2753|2751.8|2754.3|2753.1|2752.3|2751.1|37
1738699500000|2025-02-04 20:05:00|2753.3|2752.1|2754.8|2753.6|2754.8|2753.6|2752.8|2751.6|21
1738699800000|2025-02-04 20:10:00|2754.5|2753.3|2754.8|2753.6|2755.3|2754.1|2754.3|2753.1|14
1738700100000|2025-02-04 20:15:00|2755|2753.8|2754.3|2753.1|2755.3|2754.1|2753.8|2752.6|16
1738700400000|2025-02-04 20:20:00|2754.5|2753.3|2753.3|2752.1|2754.8|2753.6|2752.8|2751.6|13
1738700700000|2025-02-04 20:25:00|2753|2751.8|2751.8|2750.6|2753.3|2752.1|2751.8|2750.6|8
1738701000000|2025-02-04 20:30:00|2752.3|2751.1|2753.3|2752.1|2753.8|2752.6|2752.3|2751.1|11
1738701300000|2025-02-04 20:35:00|2753|2751.8|2754.8|2753.6|2754.8|2753.6|2752.8|2751.6|4
1738701600000|2025-02-04 20:40:00|2754.5|2753.3|2754.3|2753.1|2754.8|2753.6|2754.3|2753.1|16
1738701900000|2025-02-04 20:45:00|2753.8|2752.6|2753.8|2752.6|2753.8|2752.6|2752.3|2751.1|198
1738702200000|2025-02-04 20:50:00|2754.3|2753.1|2755.6|2753.6|2755.6|2754.1|2754|2752.8|380
1738702500000|2025-02-04 20:55:00|2755.9|2753.9|2755.9|2753.9|2756.8|2754.8|2755.5|2753.5|0
1738702800000|2025-02-04 21:00:00|2755.8|2753.8|2753|2751|2756.9|2754.9|2751.5|2749.5|7
1738703100000|2025-02-04 21:05:00|2752.9|2750.9|2753.8|2751.8|2754.4|2752.4|2752.8|2750.8|0
1738703400000|2025-02-04 21:10:00|2753.7|2751.7|2752.3|2750.3|2753.8|2751.8|2752|2750|0
1738703700000|2025-02-04 21:15:00|2752.5|2750.5|2752.9|2750.9|2753.3|2751.3|2752.3|2750.3|0
1738704000000|2025-02-04 21:20:00|2752.7|2750.7|2751.4|2749.4|2752.7|2750.7|2750.7|2748.7|0
1738704300000|2025-02-04 21:25:00|2751.5|2749.5|2751.2|2749.2|2751.9|2749.9|2751.2|2749.2|0
1738704600000|2025-02-04 21:30:00|2751.1|2749.1|2750.8|2748.8|2751.5|2749.5|2750.8|2748.8|0
1738704900000|2025-02-04 21:35:00|2750.5|2748.5|2749.9|2747.9|2750.7|2748.7|2749.6|2747.6|0
1738705200000|2025-02-04 21:40:00|2750.1|2748.1|2749.9|2747.9|2750.3|2748.3|2749.3|2747.3|0
1738705500000|2025-02-04 21:45:00|2749.8|2747.8|2750.6|2748.6|2750.7|2748.7|2749.7|2747.7|0
1738705800000|2025-02-04 21:50:00|2750.7|2748.7|2750.3|2748.3|2750.7|2748.7|2750|2748|0
1738706100000|2025-02-04 21:55:00|2750.4|2748.4|2750.2|2748.2|2750.6|2748.6|2749.8|2747.8|0
1738706400000|2025-02-04 22:00:00|2750.1|2748.1|2749.9|2747.9|2750.2|2748.2|2749.8|2747.8|0
1738706700000|2025-02-04 22:05:00|2749.8|2747.8|2749.8|2747.8|2750.1|2748.1|2749.7|2747.7|0
1738707000000|2025-02-04 22:10:00|2749.9|2747.9|2749.9|2747.9|2750|2748|2749.8|2747.8|0
1738707300000|2025-02-04 22:15:00|2750|2748|2750.1|2748.1|2750.1|2748.1|2749.9|2747.9|0
1738707600000|2025-02-04 22:20:00|2750|2748|2750|2748|2750|2748|2749.9|2747.9|0
1738707900000|2025-02-04 22:25:00|2750.1|2748.1|2750.2|2748.2|2750.2|2748.2|2750|2748|0
1738708200000|2025-02-04 22:30:00|2750.3|2748.3|2750.2|2748.2|2750.5|2748.5|2750.2|2748.2|0
1738708500000|2025-02-04 22:35:00|2750.1|2748.1|2749.8|2747.8|2750.2|2748.2|2749.5|2747.5|0
1738708800000|2025-02-04 22:40:00|2749.9|2747.9|2749.8|2747.8|2749.9|2747.9|2749.7|2747.7|0
1738709100000|2025-02-04 22:45:00|2749.9|2747.9|2749.9|2747.9|2750|2748|2749.8|2747.8|0
1738709400000|2025-02-04 22:50:00|2749.8|2747.8|2749.8|2747.8|2749.9|2747.9|2749.7|2747.7|0
1738709700000|2025-02-04 22:55:00|2749.7|2747.7|2749.3|2747.3|2749.7|2747.7|2749.2|2747.2|0
1738710000000|2025-02-04 23:00:00|2749.1|2747.1|2751|2749|2751.3|2749.3|2748|2746|0
1738710300000|2025-02-04 23:05:00|2750.9|2748.9|2750|2748|2751.2|2749.2|2749.9|2747.9|0
1738710600000|2025-02-04 23:10:00|2749.8|2747.8|2752|2750|2752|2750|2749.7|2747.7|0
1738710900000|2025-02-04 23:15:00|2751.9|2749.9|2751.7|2749.7|2752.4|2750.4|2751.4|2749.4|0
1738711200000|2025-02-04 23:20:00|2751.9|2749.9|2751.4|2749.4|2753.1|2751.1|2751.3|2749.3|0
1738711500000|2025-02-04 23:25:00|2751.3|2749.3|2751.4|2749.4|2752|2750|2750.7|2748.7|0
1738711800000|2025-02-04 23:30:00|2751.2|2749.2|2751.2|2749.2|2752.9|2750.9|2750.4|2748.4|0
1738712100000|2025-02-04 23:35:00|2751.1|2749.1|2750.6|2748.6|2751.3|2749.3|2750.2|2748.2|0
1738712400000|2025-02-04 23:40:00|2750.5|2748.5|2750.1|2748.1|2750.6|2748.6|2747.9|2745.9|0
1738712700000|2025-02-04 23:45:00|2749.9|2747.9|2747.9|2746.7|2752.4|2751.2|2747.9|2746.7|607
1738713000000|2025-02-04 23:50:00|2748.4|2747.2|2748.1|2746.9|2748.9|2747.7|2747.4|2746.2|142
1738713300000|2025-02-04 23:55:00|2748.4|2747.2|2748.4|2747.2|2748.9|2747.7|2747.4|2746.2|233
1738713600000|2025-02-05 00:00:00|2748.2|2747.4|2758.2|2757.4|2760.2|2759.4|2748.2|2747.4|1617
1738713900000|2025-02-05 00:05:00|2758.7|2757.9|2763.7|2762.9|2764.2|2763.4|2757.2|2756.4|725
1738714200000|2025-02-05 00:10:00|2764.2|2763.4|2768.2|2767.4|2769.2|2768.4|2764.2|2763.4|1043
1738714500000|2025-02-05 00:15:00|2768.7|2767.9|2767.4|2766.6|2769.7|2768.9|2767.2|2766.4|515
1738714800000|2025-02-05 00:20:00|2767.7|2766.9|2764.2|2763.4|2768.9|2768.1|2764.2|2763.4|418
1738715100000|2025-02-05 00:25:00|2763.7|2762.9|2758.7|2757.9|2764.2|2763.4|2758.7|2757.9|870
1738715400000|2025-02-05 00:30:00|2759.2|2758.4|2759.7|2758.9|2761.7|2760.9|2758.2|2757.4|502
1738715700000|2025-02-05 00:35:00|2759.9|2759.1|2760.2|2759.4|2762.7|2761.9|2759.7|2758.9|378
1738716000000|2025-02-05 00:40:00|2760.7|2759.9|2756.2|2755.4|2761.2|2760.4|2756.2|2755.4|429
1738716300000|2025-02-05 00:45:00|2755.9|2755.1|2755.2|2754.4|2758.4|2757.6|2754.4|2753.6|497
1738716600000|2025-02-05 00:50:00|2754.7|2753.9|2754.7|2753.9|2755.7|2754.9|2753.4|2752.6|280
1738716900000|2025-02-05 00:55:00|2755.2|2754.4|2753.2|2752.4|2755.7|2754.9|2752.7|2751.9|336
1738717200000|2025-02-05 01:00:00|2752.7|2751.9|2751.7|2750.9|2753.7|2752.9|2750.7|2749.9|489
1738717500000|2025-02-05 01:05:00|2751.2|2750.4|2749.7|2748.9|2752.2|2751.4|2748.2|2747.4|513
1738717800000|2025-02-05 01:10:00|2750.2|2749.4|2748.7|2747.9|2751.7|2750.9|2745.7|2744.9|817
1738718100000|2025-02-05 01:15:00|2748.2|2747.4|2751.7|2750.9|2752.7|2751.9|2748.2|2747.4|509
1738718400000|2025-02-05 01:20:00|2752.2|2751.4|2747.7|2746.9|2752.2|2751.4|2747.4|2746.6|263
1738718700000|2025-02-05 01:25:00|2747.2|2746.4|2747.2|2746.4|2749.2|2748.4|2746.2|2745.4|326
1738719000000|2025-02-05 01:30:00|2746.9|2746.1|2746.7|2745.9|2746.9|2746.1|2743.7|2742.9|426
1738719300000|2025-02-05 01:35:00|2746.2|2745.4|2747.2|2746.4|2747.2|2746.4|2744.2|2743.4|392
1738719600000|2025-02-05 01:40:00|2747.7|2746.9|2747.7|2746.9|2749.2|2748.4|2745.7|2744.9|336
1738719900000|2025-02-05 01:45:00|2747.2|2746.4|2745.2|2744.4|2747.7|2746.9|2745.2|2744.4|238
1738720200000|2025-02-05 01:50:00|2744.7|2743.9|2745.2|2744.4|2745.7|2744.9|2743.7|2742.9|227
1738720500000|2025-02-05 01:55:00|2745.4|2744.6|2744.7|2743.9|2745.7|2744.9|2743.7|2742.9|220
1738720800000|2025-02-05 02:00:00|2745.2|2744.4|2739.7|2738.9|2746.2|2745.4|2739.2|2738.4|446
1738721100000|2025-02-05 02:05:00|2739.4|2738.6|2740.7|2739.9|2742.2|2741.4|2737.7|2736.9|675
1738721400000|2025-02-05 02:10:00|2741.2|2740.4|2740.2|2739.4|2741.7|2740.9|2739.4|2738.6|277
1738721700000|2025-02-05 02:15:00|2739.7|2738.9|2738.7|2737.9|2739.9|2739.1|2737.7|2736.9|328
1738722000000|2025-02-05 02:20:00|2739.2|2738.4|2737.2|2736.4|2739.2|2738.4|2736.7|2735.9|561
1738722300000|2025-02-05 02:25:00|2736.7|2735.9|2737.7|2736.9|2738.2|2737.4|2735.7|2734.9|363
1738722600000|2025-02-05 02:30:00|2737.9|2736.7|2738.4|2737.2|2739.4|2738.2|2736.9|2735.7|200
1738722900000|2025-02-05 02:35:00|2738.6|2737.4|2738.4|2737.2|2739.1|2737.9|2737.4|2736.2|111
1738723200000|2025-02-05 02:40:00|2738.1|2736.9|2738.4|2737.2|2739.6|2738.4|2737.9|2736.7|88
1738723500000|2025-02-05 02:45:00|2738.9|2737.7|2739.9|2738.7|2739.9|2738.7|2738.4|2737.2|174
1738723800000|2025-02-05 02:50:00|2740.1|2738.9|2740.4|2739.2|2740.4|2739.2|2739.4|2738.2|110
1738724100000|2025-02-05 02:55:00|2739.9|2738.7|2739.9|2738.7|2740.4|2739.2|2739.4|2738.2|109
1738724400000|2025-02-05 03:00:00|2740.1|2738.9|2739.9|2738.7|2740.9|2739.7|2739.9|2738.7|202
1738724700000|2025-02-05 03:05:00|2739.6|2738.4|2740.9|2739.7|2740.9|2739.7|2739.4|2738.2|65
1738725000000|2025-02-05 03:10:00|2740.4|2739.2|2740.4|2739.2|2740.9|2739.7|2739.9|2738.7|96
1738725300000|2025-02-05 03:15:00|2740.6|2739.4|2739.9|2738.7|2740.9|2739.7|2739.9|2738.7|96
1738725600000|2025-02-05 03:20:00|2739.4|2738.2|2738.9|2737.7|2739.9|2738.7|2738.9|2737.7|94
1738725900000|2025-02-05 03:25:00|2739.1|2737.9|2738.9|2737.7|2740.1|2738.9|2738.9|2737.7|175
1738726200000|2025-02-05 03:30:00|2738.7|2737.9|2742.4|2741.6|2742.7|2741.9|2738.7|2737.9|810
1738726500000|2025-02-05 03:35:00|2742.2|2741.4|2739.7|2738.9|2742.7|2741.9|2739.2|2738.4|315
1738726800000|2025-02-05 03:40:00|2739.2|2738.4|2740.2|2739.4|2740.7|2739.9|2738.7|2737.9|222
1738727100000|2025-02-05 03:45:00|2740.7|2739.9|2740.7|2739.9|2742.7|2741.9|2739.7|2738.9|348
1738727400000|2025-02-05 03:50:00|2741.2|2740.4|2739.9|2739.1|2742.2|2741.4|2739.4|2738.6|234
1738727700000|2025-02-05 03:55:00|2739.7|2738.9|2739.2|2738.4|2739.9|2739.1|2738.7|2737.9|241
1738728000000|2025-02-05 04:00:00|2739.7|2738.9|2738.2|2737.4|2740.7|2739.9|2738.2|2737.4|269
1738728300000|2025-02-05 04:05:00|2737.7|2736.9|2737.7|2736.9|2739.2|2738.4|2736.7|2735.9|411
1738728600000|2025-02-05 04:10:00|2737.9|2737.1|2738.2|2737.4|2739.2|2738.4|2737.7|2736.9|192
1738728900000|2025-02-05 04:15:00|2737.7|2736.9|2737.2|2736.4|2737.9|2737.1|2736.2|2735.4|228
1738729200000|2025-02-05 04:20:00|2736.7|2735.9|2738.2|2737.4|2739.2|2738.4|2736.7|2735.9|263
1738729500000|2025-02-05 04:25:00|2738.7|2737.9|2739.2|2738.4|2740.2|2739.4|2734.7|2733.9|611
1738729800000|2025-02-05 04:30:00|2739.7|2738.9|2744.7|2743.9|2745.7|2744.9|2738.2|2737.4|911
1738730100000|2025-02-05 04:35:00|2745.2|2744.4|2743.7|2742.9|2745.2|2744.4|2742.7|2741.9|419
1738730400000|2025-02-05 04:40:00|2743.4|2742.6|2741.7|2740.9|2744.7|2743.9|2741.2|2740.4|399
1738730700000|2025-02-05 04:45:00|2741.9|2741.1|2741.7|2740.9|2743.2|2742.4|2740.2|2739.4|348
1738731000000|2025-02-05 04:50:00|2741.4|2740.6|2741.2|2740.4|2741.7|2740.9|2739.2|2738.4|252
1738731300000|2025-02-05 04:55:00|2740.7|2739.9|2745.7|2744.9|2745.7|2744.9|2740.7|2739.9|384
1738731600000|2025-02-05 05:00:00|2745.4|2744.6|2744.2|2743.4|2745.7|2744.9|2742.7|2741.9|370
1738731900000|2025-02-05 05:05:00|2744.7|2743.9|2745.2|2744.4|2745.7|2744.9|2743.2|2742.4|357
1738732200000|2025-02-05 05:10:00|2745.7|2744.9|2745.7|2744.9|2746.7|2745.9|2744.7|2743.9|469
1738732500000|2025-02-05 05:15:00|2746.2|2745.4|2746.7|2745.9|2747.2|2746.4|2745.7|2744.9|238
1738732800000|2025-02-05 05:20:00|2747.2|2746.4|2750.2|2749.4|2750.7|2749.9|2746.7|2745.9|511
1738733100000|2025-02-05 05:25:00|2750.4|2749.6|2749.7|2748.9|2750.4|2749.6|2747.2|2746.4|462
1738733400000|2025-02-05 05:30:00|2750.2|2749.4|2747.2|2746.4|2750.7|2749.9|2747.2|2746.4|362
1738733700000|2025-02-05 05:35:00|2746.9|2746.1|2746.2|2745.4|2747.7|2746.9|2745.7|2744.9|299
1738734000000|2025-02-05 05:40:00|2746.9|2746.1|2744.7|2743.9|2747.2|2746.4|2744.7|2743.9|354
1738734300000|2025-02-05 05:45:00|2744.9|2744.1|2743.7|2742.9|2746.2|2745.4|2743.7|2742.9|393
1738734600000|2025-02-05 05:50:00|2743.9|2743.1|2745.7|2744.9|2746.7|2745.9|2743.7|2742.9|492
1738734900000|2025-02-05 05:55:00|2746.2|2745.4|2744.2|2743.4|2747.2|2746.4|2743.7|2742.9|507
1738735200000|2025-02-05 06:00:00|2744.7|2743.9|2745.7|2744.9|2745.7|2744.9|2743.2|2742.4|317
1738735500000|2025-02-05 06:05:00|2745.2|2744.4|2740.2|2739.4|2745.2|2744.4|2739.7|2738.9|705
1738735800000|2025-02-05 06:10:00|2740.4|2739.6|2740.7|2739.9|2742.7|2741.9|2739.2|2738.4|642
1738736100000|2025-02-05 06:15:00|2740.4|2739.6|2742.7|2741.9|2743.7|2742.9|2739.7|2738.9|394
1738736400000|2025-02-05 06:20:00|2743.2|2742.4|2742.7|2741.9|2743.9|2743.1|2741.2|2740.4|503
1738736700000|2025-02-05 06:25:00|2743.7|2742.9|2746.7|2745.9|2747.2|2746.4|2743.7|2742.9|1734
1738737000000|2025-02-05 06:30:00|2745.7|2744.9|2742.7|2741.9|2745.7|2744.9|2741.7|2740.9|1937
1738737300000|2025-02-05 06:35:00|2742.9|2742.1|2741|2739|2743.2|2742.4|2740.2|2739|448
1738737600000|2025-02-05 06:40:00|2741.1|2739.1|2740.8|2738.8|2742|2740|2740.4|2738.4|10
1738737900000|2025-02-05 06:45:00|2741.1|2739.1|2740.9|2738.9|2741.1|2739.1|2740.2|2738.2|430
1738738200000|2025-02-05 06:50:00|2740.8|2738.8|2741.4|2739.4|2741.4|2739.4|2740.6|2738.6|0
1738738500000|2025-02-05 06:55:00|2741|2739|2740.9|2738.9|2741.2|2739.2|2740.1|2738.1|0
1738738800000|2025-02-05 07:00:00|2740.8|2738.8|2740.2|2738.2|2741|2739|2739.1|2737.1|0
1738739100000|2025-02-05 07:05:00|2740.1|2738.1|2740.2|2738.2|2740.5|2738.5|2739.8|2737.8|0
1738739400000|2025-02-05 07:10:00|2740.4|2738.4|2740.5|2738.5|2741.1|2739.1|2740.1|2738.1|0
1738739700000|2025-02-05 07:15:00|2740.4|2738.4|2740.7|2738.7|2741.1|2739.1|2740.2|2738.2|0
1738740000000|2025-02-05 07:20:00|2740.6|2738.6|2741.6|2739.6|2741.6|2739.6|2740.5|2738.5|0
1738740300000|2025-02-05 07:25:00|2741.5|2739.5|2740.9|2738.9|2741.6|2739.6|2740.5|2738.5|0
1738740600000|2025-02-05 07:30:00|2740.8|2738.8|2739.5|2737.5|2740.8|2738.8|2739.4|2737.4|0
1738740900000|2025-02-05 07:35:00|2739.7|2737.7|2739.9|2737.9|2740.7|2738.7|2739.3|2737.3|0
1738741200000|2025-02-05 07:40:00|2740|2738|2740.2|2738.2|2741.2|2739.2|2740|2738|0
1738741500000|2025-02-05 07:45:00|2739.9|2737.9|2740.6|2738.6|2740.9|2738.9|2739.7|2737.7|0
1738741800000|2025-02-05 07:50:00|2740.7|2738.7|2741.2|2739.2|2741.6|2739.6|2740.3|2738.3|0
1738742100000|2025-02-05 07:55:00|2741.3|2739.3|2742.1|2740.1|2742.1|2740.1|2740.4|2738.4|0
1738742400000|2025-02-05 08:00:00|2741.9|2739.9|2744.4|2743.2|2745.1|2743.9|2741.8|2739.8|216
1738742700000|2025-02-05 08:05:00|2743.9|2742.7|2744.1|2742.9|2744.9|2743.7|2743.4|2742.2|117
1738743000000|2025-02-05 08:10:00|2743.9|2742.7|2745.9|2744.7|2745.9|2744.7|2742.9|2741.7|86
1738743300000|2025-02-05 08:15:00|2746.1|2744.9|2745.9|2744.7|2746.9|2745.7|2744.9|2743.7|90
1738743600000|2025-02-05 08:20:00|2746.4|2745.2|2747.9|2746.7|2747.9|2746.7|2745.9|2744.7|73
1738743900000|2025-02-05 08:25:00|2748.1|2746.9|2747.9|2746.7|2748.6|2747.4|2746.9|2745.7|63
1738744200000|2025-02-05 08:30:00|2748.4|2747.2|2746.9|2745.7|2748.4|2747.2|2746.9|2745.7|52
1738744500000|2025-02-05 08:35:00|2746.6|2745.4|2743.4|2742.2|2746.9|2745.7|2741.6|2740.4|67
1738744800000|2025-02-05 08:40:00|2743.6|2742.4|2740.9|2739.7|2743.9|2742.7|2740.6|2739.4|34
1738745100000|2025-02-05 08:45:00|2741.1|2739.9|2741.9|2740.7|2742.4|2741.2|2740.9|2739.7|81
1738745400000|2025-02-05 08:50:00|2742.1|2740.9|2741.9|2740.7|2742.4|2741.2|2741.6|2740.4|43
1738745700000|2025-02-05 08:55:00|2742.1|2740.9|2741.9|2740.7|2742.4|2741.2|2741.6|2740.4|25
1738746000000|2025-02-05 09:00:00|2742.4|2741.2|2744.1|2742.9|2744.4|2743.2|2741.9|2740.7|28
1738746300000|2025-02-05 09:05:00|2743.9|2742.7|2743.1|2741.9|2744.1|2742.9|2742.9|2741.7|44
1738746600000|2025-02-05 09:10:00|2742.9|2741.7|2743.9|2742.7|2745.9|2744.7|2742.9|2741.7|112
1738746900000|2025-02-05 09:15:00|2743.6|2742.4|2740.9|2739.7|2743.9|2742.7|2739.9|2738.7|245
1738747200000|2025-02-05 09:20:00|2740.4|2739.2|2738.9|2737.7|2740.9|2739.7|2738.9|2737.7|90
1738747500000|2025-02-05 09:25:00|2739.4|2738.2|2739.4|2738.2|2740.4|2739.2|2738.9|2737.7|62
1738747800000|2025-02-05 09:30:00|2738.9|2737.7|2737.4|2736.2|2739.4|2738.2|2737.4|2736.2|105
1738748100000|2025-02-05 09:35:00|2737.9|2736.7|2737.4|2736.2|2738.4|2737.2|2736.9|2735.7|180
1738748400000|2025-02-05 09:40:00|2737.1|2735.9|2735.4|2734.2|2737.4|2736.2|2734.4|2733.2|98
1738748700000|2025-02-05 09:45:00|2735.9|2734.7|2736.4|2735.2|2736.9|2735.7|2735.9|2734.7|26
1738749000000|2025-02-05 09:50:00|2736.6|2735.4|2737.4|2736.2|2737.4|2736.2|2736.4|2735.2|40
1738749300000|2025-02-05 09:55:00|2737.1|2735.9|2736.4|2735.2|2737.4|2736.2|2736.4|2735.2|69
1738749600000|2025-02-05 10:00:00|2736.1|2734.9|2737.4|2736.2|2737.4|2736.2|2735.4|2734.2|45
1738749900000|2025-02-05 10:05:00|2737.1|2735.9|2737.4|2736.2|2738.9|2737.7|2736.9|2735.7|64
1738750200000|2025-02-05 10:10:00|2737.6|2736.4|2736.9|2735.7|2738.4|2737.2|2736.9|2735.7|79
1738750500000|2025-02-05 10:15:00|2737.4|2736.2|2737.4|2736.2|2737.9|2736.7|2736.9|2735.7|43
1738750800000|2025-02-05 10:20:00|2737.6|2736.4|2737.9|2736.7|2738.4|2737.2|2737.4|2736.2|38
1738751100000|2025-02-05 10:25:00|2737.6|2736.4|2738.6|2737.4|2738.9|2737.7|2737.4|2736.2|43
1738751400000|2025-02-05 10:30:00|2738.4|2737.2|2737.9|2736.7|2738.6|2737.4|2737.4|2736.2|18
1738751700000|2025-02-05 10:35:00|2738.4|2737.2|2738.6|2737.4|2739.1|2737.9|2737.9|2736.7|38
1738752000000|2025-02-05 10:40:00|2738.4|2737.2|2738.6|2737.4|2738.9|2737.7|2737.9|2736.7|15
1738752300000|2025-02-05 10:45:00|2738.9|2737.7|2739.4|2738.2|2739.4|2738.2|2738.4|2737.2|4
1738752600000|2025-02-05 10:50:00|2739.1|2737.9|2739.9|2738.7|2739.9|2738.7|2738.9|2737.7|10
1738752900000|2025-02-05 10:55:00|2739.4|2738.2|2740.4|2739.2|2740.4|2739.2|2739.4|2738.2|17
1738753200000|2025-02-05 11:00:00|2739.9|2738.7|2740.6|2739.4|2740.9|2739.7|2739.4|2738.2|28
1738753500000|2025-02-05 11:05:00|2740.4|2739.2|2741.9|2740.7|2741.9|2740.7|2740.4|2739.2|33
1738753800000|2025-02-05 11:10:00|2741.4|2740.2|2742.4|2741.2|2742.4|2741.2|2740.9|2739.7|22
1738754100000|2025-02-05 11:15:00|2741.9|2740.7|2742.9|2741.7|2742.9|2741.7|2741.9|2740.7|13
1738754400000|2025-02-05 11:20:00|2742.6|2741.4|2742.9|2741.7|2742.9|2741.7|2741.9|2740.7|9
1738754700000|2025-02-05 11:25:00|2742.6|2741.4|2741.9|2740.7|2742.9|2741.7|2741.9|2740.7|36
1738755000000|2025-02-05 11:30:00|2742.4|2741.2|2741.4|2740.2|2742.4|2741.2|2741.4|2740.2|27
1738755300000|2025-02-05 11:35:00|2741.1|2739.9|2741.4|2740.2|2741.9|2740.7|2741.1|2739.9|14
1738755600000|2025-02-05 11:40:00|2741.6|2740.4|2742.9|2741.7|2742.9|2741.7|2741.4|2740.2|9
1738755900000|2025-02-05 11:45:00|2742.6|2741.4|2743.4|2742.2|2743.4|2742.2|2742.4|2741.2|16
1738756200000|2025-02-05 11:50:00|2743.6|2742.4|2744.4|2743.2|2744.6|2743.4|2743.6|2742.4|39
1738756500000|2025-02-05 11:55:00|2744.1|2742.9|2744.4|2743.2|2744.6|2743.4|2743.9|2742.7|103
1738756800000|2025-02-05 12:00:00|2743.9|2742.7|2745.4|2744.2|2745.4|2744.2|2743.9|2742.7|82
1738757100000|2025-02-05 12:05:00|2745.1|2743.9|2745.4|2744.2|2745.9|2744.7|2745.1|2743.9|24
1738757400000|2025-02-05 12:10:00|2744.9|2743.7|2743.4|2742.2|2744.9|2743.7|2743.4|2742.2|64
1738757700000|2025-02-05 12:15:00|2743.6|2742.4|2745.4|2744.2|2745.4|2744.2|2743.4|2742.2|31
1738758000000|2025-02-05 12:20:00|2744.9|2743.7|2743.1|2741.9|2744.9|2743.7|2742.9|2741.7|40
1738758300000|2025-02-05 12:25:00|2742.9|2741.7|2742.9|2741.7|2743.4|2742.2|2742.9|2741.7|3
1738758600000|2025-02-05 12:30:00|2743.1|2741.9|2742.6|2741.4|2743.1|2741.9|2742.4|2741.2|13
1738758900000|2025-02-05 12:35:00|2742.9|2741.7|2743.9|2742.7|2743.9|2742.7|2742.9|2741.7|6
1738759200000|2025-02-05 12:40:00|2744.4|2743.2|2745.6|2744.4|2745.9|2744.7|2744.4|2743.2|62
1738759500000|2025-02-05 12:45:00|2745.4|2744.2|2744.9|2743.7|2745.9|2744.7|2744.9|2743.7|16
1738759800000|2025-02-05 12:50:00|2745.1|2743.9|2745.9|2744.7|2745.9|2744.7|2745.1|2743.9|30
1738760100000|2025-02-05 12:55:00|2745.4|2744.2|2746.4|2745.2|2746.4|2745.2|2745.4|2744.2|70
1738760400000|2025-02-05 13:00:00|2746.9|2745.7|2745.9|2744.7|2746.9|2745.7|2745.4|2744.2|161
1738760700000|2025-02-05 13:05:00|2746.4|2745.2|2746.9|2745.7|2747.4|2746.2|2745.9|2744.7|55
1738761000000|2025-02-05 13:10:00|2746.6|2745.4|2745.9|2744.7|2746.9|2745.7|2745.6|2744.4|9
1738761300000|2025-02-05 13:15:00|2746.1|2744.9|2746.4|2745.2|2746.4|2745.2|2745.4|2744.2|37
1738761600000|2025-02-05 13:20:00|2746.1|2744.9|2746.4|2745.2|2747.9|2746.7|2745.9|2744.7|34
1738761900000|2025-02-05 13:25:00|2746.6|2745.4|2747.4|2746.2|2747.4|2746.2|2746.1|2744.9|11
1738762200000|2025-02-05 13:30:00|2747.6|2746.4|2746.4|2745.2|2747.9|2746.7|2745.9|2744.7|27
1738762500000|2025-02-05 13:35:00|2746.6|2745.4|2746.4|2745.2|2747.1|2745.9|2746.4|2745.2|35
1738762800000|2025-02-05 13:40:00|2746.6|2745.4|2746.9|2745.7|2747.4|2746.2|2745.9|2744.7|66
1738763100000|2025-02-05 13:45:00|2747.4|2746.2|2746.9|2745.7|2747.4|2746.2|2746.4|2745.2|8
1738763400000|2025-02-05 13:50:00|2747.1|2745.9|2746.9|2745.7|2747.4|2746.2|2746.6|2745.4|54
1738763700000|2025-02-05 13:55:00|2747.4|2746.2|2747.9|2746.7|2747.9|2746.7|2746.9|2745.7|72
1738764000000|2025-02-05 14:00:00|2747.6|2746.4|2748.4|2747.2|2748.9|2747.7|2747.4|2746.2|23
1738764300000|2025-02-05 14:05:00|2748.6|2747.4|2749.9|2748.7|2749.9|2748.7|2748.4|2747.2|15
1738764600000|2025-02-05 14:10:00|2750.1|2748.9|2749.4|2748.2|2750.4|2749.2|2749.4|2748.2|77
1738764900000|2025-02-05 14:15:00|2749.9|2748.7|2750.4|2749.2|2750.4|2749.2|2749.9|2748.7|32
1738765200000|2025-02-05 14:20:00|2750.1|2748.9|2749.4|2748.2|2750.4|2749.2|2748.6|2747.4|17
1738765500000|2025-02-05 14:25:00|2749.1|2747.9|2748.4|2747.2|2749.4|2748.2|2747.9|2746.7|34
1738765800000|2025-02-05 14:30:00|2747.9|2746.7|2745.9|2744.7|2748.9|2747.7|2744.9|2743.7|177
1738766100000|2025-02-05 14:35:00|2746.4|2745.2|2747.6|2746.4|2748.1|2746.9|2745.9|2744.7|52
1738766400000|2025-02-05 14:40:00|2747.9|2746.7|2746.4|2745.2|2747.9|2746.7|2746.4|2745.2|48
1738766700000|2025-02-05 14:45:00|2746.6|2745.4|2743.9|2742.7|2747.4|2746.2|2743.6|2742.4|104
1738767000000|2025-02-05 14:50:00|2743.6|2742.4|2741.9|2740.7|2743.6|2742.4|2741.4|2740.2|100
1738767300000|2025-02-05 14:55:00|2741.6|2740.4|2741.1|2739.9|2741.9|2740.7|2740.4|2739.2|71
1738767600000|2025-02-05 15:00:00|2741.4|2740.2|2731.4|2730.2|2742.9|2741.7|2731.4|2730.2|204
1738767900000|2025-02-05 15:05:00|2731.6|2730.4|2736.4|2735.2|2736.9|2735.7|2730.9|2729.7|180
1738768200000|2025-02-05 15:10:00|2736.1|2734.9|2737.4|2736.2|2737.9|2736.7|2734.9|2733.7|137
1738768500000|2025-02-05 15:15:00|2737.1|2735.9|2734.9|2733.7|2737.4|2736.2|2733.9|2732.7|37
1738768800000|2025-02-05 15:20:00|2734.6|2733.4|2736.9|2735.7|2737.9|2736.7|2733.4|2732.2|59
1738769100000|2025-02-05 15:25:00|2736.6|2735.4|2735.9|2734.7|2737.1|2735.9|2735.4|2734.2|159
1738769400000|2025-02-05 15:30:00|2735.4|2734.2|2736.9|2735.7|2736.9|2735.7|2732.4|2731.2|87
1738769700000|2025-02-05 15:35:00|2736.6|2735.4|2737.4|2736.2|2738.4|2737.2|2735.9|2734.7|81
1738770000000|2025-02-05 15:40:00|2736.9|2735.7|2738.4|2737.2|2739.4|2738.2|2736.9|2735.7|103
1738770300000|2025-02-05 15:45:00|2738.6|2737.4|2738.9|2737.7|2739.4|2738.2|2738.4|2737.2|60
1738770600000|2025-02-05 15:50:00|2738.6|2737.4|2737.9|2736.7|2739.4|2738.2|2737.4|2736.2|124
1738770900000|2025-02-05 15:55:00|2737.6|2736.4|2737.4|2736.2|2738.4|2737.2|2736.9|2735.7|36
1738771200000|2025-02-05 16:00:00|2737.6|2736.4|2737.4|2736.2|2737.9|2736.7|2736.4|2735.2|50
1738771500000|2025-02-05 16:05:00|2737.1|2735.9|2737.9|2736.7|2738.4|2737.2|2736.4|2735.2|138
1738771800000|2025-02-05 16:10:00|2737.6|2736.4|2737.9|2736.7|2738.4|2737.2|2737.4|2736.2|104
1738772100000|2025-02-05 16:15:00|2737.6|2736.4|2736.4|2735.2|2737.9|2736.7|2735.4|2734.2|99
1738772400000|2025-02-05 16:20:00|2736.1|2734.9|2737.4|2736.2|2737.4|2736.2|2735.9|2734.7|39
1738772700000|2025-02-05 16:25:00|2737.1|2735.9|2739.4|2738.2|2739.4|2738.2|2736.4|2735.2|201
1738773000000|2025-02-05 16:30:00|2739.1|2737.9|2739.9|2738.7|2739.9|2738.7|2738.9|2737.7|280
1738773300000|2025-02-05 16:35:00|2740.1|2738.9|2742.9|2741.7|2742.9|2741.7|2740.1|2738.9|394
1738773600000|2025-02-05 16:40:00|2742.6|2741.4|2743.1|2741.9|2743.4|2742.2|2742.4|2741.2|32
1738773900000|2025-02-05 16:45:00|2743.4|2742.2|2743.9|2742.7|2744.1|2742.9|2742.9|2741.7|11
1738774200000|2025-02-05 16:50:00|2744.1|2742.9|2745.9|2744.7|2746.1|2744.9|2743.9|2742.7|57
1738774500000|2025-02-05 16:55:00|2745.6|2744.4|2745.9|2744.7|2745.9|2744.7|2744.9|2743.7|33
1738774800000|2025-02-05 17:00:00|2746.1|2744.9|2745.4|2744.2|2746.4|2745.2|2745.4|2744.2|30
1738775100000|2025-02-05 17:05:00|2744.9|2743.7|2745.9|2744.7|2746.1|2744.9|2744.4|2743.2|37
1738775400000|2025-02-05 17:10:00|2745.6|2744.4|2745.1|2743.9|2745.9|2744.7|2744.9|2743.7|26
1738775700000|2025-02-05 17:15:00|2744.9|2743.7|2744.9|2743.7|2744.9|2743.7|2743.9|2742.7|15
1738776000000|2025-02-05 17:20:00|2744.6|2743.4|2743.6|2742.4|2744.6|2743.4|2743.4|2742.2|24
1738776300000|2025-02-05 17:25:00|2743.4|2742.2|2742.9|2741.7|2743.9|2742.7|2742.9|2741.7|13
1738776600000|2025-02-05 17:30:00|2743.4|2742.2|2742.9|2741.7|2743.4|2742.2|2742.4|2741.2|13
1738776900000|2025-02-05 17:35:00|2743.4|2742.2|2743.9|2742.7|2743.9|2742.7|2742.9|2741.7|25
1738777200000|2025-02-05 17:40:00|2744.4|2743.2|2743.9|2742.7|2744.4|2743.2|2743.4|2742.2|33
1738777500000|2025-02-05 17:45:00|2744.1|2742.9|2743.9|2742.7|2744.4|2743.2|2743.4|2742.2|48
1738777800000|2025-02-05 17:50:00|2743.4|2742.2|2745.4|2744.2|2745.4|2744.2|2742.9|2741.7|43
1738778100000|2025-02-05 17:55:00|2745.1|2743.9|2745.4|2744.2|2745.4|2744.2|2744.4|2743.2|27
1738778400000|2025-02-05 18:00:00|2745.9|2744.7|2746.9|2745.7|2746.9|2745.7|2745.4|2744.2|55
1738778700000|2025-02-05 18:05:00|2746.6|2745.4|2746.4|2745.2|2746.9|2745.7|2745.9|2744.7|26
1738779000000|2025-02-05 18:10:00|2745.9|2744.7|2746.9|2745.7|2746.9|2745.7|2745.4|2744.2|38
1738779300000|2025-02-05 18:15:00|2747.1|2745.9|2747.9|2746.7|2747.9|2746.7|2746.9|2745.7|56
1738779600000|2025-02-05 18:20:00|2747.4|2746.2|2746.9|2745.7|2747.4|2746.2|2746.4|2745.2|47
1738779900000|2025-02-05 18:25:00|2746.6|2745.4|2747.4|2746.2|2747.4|2746.2|2745.4|2744.2|34
1738780200000|2025-02-05 18:30:00|2747.1|2745.9|2748.4|2747.2|2748.4|2747.2|2746.9|2745.7|12
1738780500000|2025-02-05 18:35:00|2748.9|2747.7|2749.4|2748.2|2749.9|2748.7|2748.9|2747.7|28
1738780800000|2025-02-05 18:40:00|2749.6|2748.4|2749.4|2748.2|2749.9|2748.7|2748.9|2747.7|38
1738781100000|2025-02-05 18:45:00|2749.1|2747.9|2749.9|2748.7|2749.9|2748.7|2748.9|2747.7|16
1738781400000|2025-02-05 18:50:00|2749.4|2748.2|2749.4|2748.2|2749.9|2748.7|2748.9|2747.7|52
1738781700000|2025-02-05 18:55:00|2748.9|2747.7|2749.1|2747.9|2749.4|2748.2|2748.4|2747.2|33
1738782000000|2025-02-05 19:00:00|2748.9|2747.7|2750.1|2748.9|2750.4|2749.2|2748.9|2747.7|25
1738782300000|2025-02-05 19:05:00|2749.9|2748.7|2750.9|2749.7|2750.9|2749.7|2749.9|2748.7|6
1738782600000|2025-02-05 19:10:00|2750.6|2749.4|2750.9|2749.7|2750.9|2749.7|2750.4|2749.2|9
1738782900000|2025-02-05 19:15:00|2750.6|2749.4|2750.4|2749.2|2751.4|2750.2|2750.4|2749.2|24
1738783200000|2025-02-05 19:20:00|2750.9|2749.7|2750.4|2749.2|2750.9|2749.7|2750.1|2748.9|24
1738783500000|2025-02-05 19:25:00|2750.6|2749.4|2750.6|2749.4|2750.9|2749.7|2749.9|2748.7|19
1738783800000|2025-02-05 19:30:00|2750.4|2749.2|2750.4|2749.2|2751.4|2750.2|2750.1|2748.9|13
1738784100000|2025-02-05 19:35:00|2749.9|2748.7|2750.9|2749.7|2750.9|2749.7|2749.9|2748.7|21
1738784400000|2025-02-05 19:40:00|2751.4|2750.2|2751.4|2750.2|2751.9|2750.7|2750.9|2749.7|40
1738784700000|2025-02-05 19:45:00|2751.1|2749.9|2751.4|2750.2|2751.4|2750.2|2750.9|2749.7|10
1738785000000|2025-02-05 19:50:00|2750.9|2749.7|2751.4|2750.2|2751.4|2750.2|2750.9|2749.7|10
1738785300000|2025-02-05 19:55:00|2750.9|2749.7|2751.4|2750.2|2751.4|2750.2|2750.9|2749.7|14
1738785600000|2025-02-05 20:00:00|2751.1|2749.9|2752.4|2751.2|2752.9|2751.7|2751.1|2749.9|9
1738785900000|2025-02-05 20:05:00|2751.9|2750.7|2751.4|2750.2|2752.6|2751.4|2751.4|2750.2|26
1738786200000|2025-02-05 20:10:00|2751.9|2750.7|2751.4|2750.2|2751.9|2750.7|2751.4|2750.2|28
1738786500000|2025-02-05 20:15:00|2751.9|2750.7|2752.4|2751.2|2752.4|2751.2|2751.4|2750.2|28
1738786800000|2025-02-05 20:20:00|2752.9|2751.7|2753.9|2752.7|2753.9|2752.7|2752.9|2751.7|15
1738787100000|2025-02-05 20:25:00|2754.1|2752.9|2754.9|2753.7|2755.1|2753.9|2754.1|2752.9|112
1738787400000|2025-02-05 20:30:00|2755.1|2753.9|2755.9|2754.7|2755.9|2754.7|2754.9|2753.7|183
1738787700000|2025-02-05 20:35:00|2755.6|2754.4|2755.9|2754.7|2755.9|2754.7|2754.9|2753.7|322
1738788000000|2025-02-05 20:40:00|2755.6|2754.4|2754.6|2753.4|2755.6|2754.4|2754.4|2753.2|183
1738788300000|2025-02-05 20:45:00|2754.4|2753.2|2756.9|2755.7|2757.4|2756.2|2754.4|2753.2|373
1738788600000|2025-02-05 20:50:00|2757.4|2756.2|2754.8|2752.8|2757.9|2756.7|2754.8|2752.8|354
1738788900000|2025-02-05 20:55:00|2754.9|2752.9|2758.5|2756.5|2759.1|2757.1|2754.4|2752.4|0
1738789200000|2025-02-05 21:00:00|2758.7|2756.7|2757.7|2755.7|2760.3|2758.3|2757.6|2755.6|13
1738789500000|2025-02-05 21:05:00|2757.8|2755.8|2758.3|2756.3|2758.5|2756.5|2757.3|2755.3|0
1738789800000|2025-02-05 21:10:00|2758.5|2756.5|2759.1|2757.1|2759.5|2757.5|2758.2|2756.2|0
1738790100000|2025-02-05 21:15:00|2759|2757|2758.9|2756.9|2759.3|2757.3|2758.7|2756.7|0
1738790400000|2025-02-05 21:20:00|2758.8|2756.8|2758.5|2756.5|2759|2757|2758.4|2756.4|0
1738790700000|2025-02-05 21:25:00|2758.6|2756.6|2758.4|2756.4|2758.6|2756.6|2758.1|2756.1|0
1738791000000|2025-02-05 21:30:00|2758.3|2756.3|2758.3|2756.3|2758.4|2756.4|2758.2|2756.2|0
1738791300000|2025-02-05 21:35:00|2758.4|2756.4|2758.4|2756.4|2758.4|2756.4|2758.3|2756.3|0
1738791600000|2025-02-05 21:40:00|2758.3|2756.3|2757.7|2755.7|2758.4|2756.4|2757.7|2755.7|0
1738791900000|2025-02-05 21:45:00|2757.6|2755.6|2757.6|2755.6|2757.9|2755.9|2757.4|2755.4|0
1738792200000|2025-02-05 21:50:00|2757.8|2755.8|2757.7|2755.7|2757.9|2755.9|2757.6|2755.6|0
1738792500000|2025-02-05 21:55:00|2757.9|2755.9|2757.5|2755.5|2758.5|2756.5|2757.4|2755.4|0
1738793100000|2025-02-05 22:05:00|2757.4|2755.4|2757.4|2755.4|2757.4|2755.4|2757.4|2755.4|0
1738793400000|2025-02-05 22:10:00|2757.3|2755.3|2757.3|2755.3|2757.6|2755.6|2757.2|2755.2|0
1738793700000|2025-02-05 22:15:00|2757.4|2755.4|2757.6|2755.6|2757.6|2755.6|2757.4|2755.4|0
1738794000000|2025-02-05 22:20:00|2757.5|2755.5|2757.5|2755.5|2757.6|2755.6|2757.5|2755.5|0
1738794300000|2025-02-05 22:25:00|2757.6|2755.6|2757.4|2755.4|2757.6|2755.6|2757.4|2755.4|0
1738794600000|2025-02-05 22:30:00|2757.5|2755.5|2757.5|2755.5|2757.5|2755.5|2757.5|2755.5|0
1738794900000|2025-02-05 22:35:00|2757.6|2755.6|2757.5|2755.5|2757.6|2755.6|2757.5|2755.5|0
1738795200000|2025-02-05 22:40:00|2757.6|2755.6|2757.5|2755.5|2757.6|2755.6|2757.5|2755.5|0
1738795500000|2025-02-05 22:45:00|2757.3|2755.3|2757.2|2755.2|2757.3|2755.3|2757.2|2755.2|0
1738795800000|2025-02-05 22:50:00|2757.3|2755.3|2757.3|2755.3|2757.3|2755.3|2757.3|2755.3|0
1738796100000|2025-02-05 22:55:00|2757.2|2755.2|2757.3|2755.3|2757.4|2755.4|2757.2|2755.2|0
1738796400000|2025-02-05 23:00:00|2756.9|2754.9|2756.9|2754.9|2758.2|2756.2|2756.7|2754.7|0
1738796700000|2025-02-05 23:05:00|2757|2755|2757.8|2755.8|2757.8|2755.8|2756.5|2754.5|0
1738797000000|2025-02-05 23:10:00|2757.9|2755.9|2757.7|2755.7|2758.4|2756.4|2757.7|2755.7|0
1738797300000|2025-02-05 23:15:00|2757.8|2755.8|2757.5|2755.5|2757.9|2755.9|2757.5|2755.5|0
1738797600000|2025-02-05 23:20:00|2757.6|2755.6|2758.2|2756.2|2758.4|2756.4|2757.5|2755.5|0
1738797900000|2025-02-05 23:25:00|2758.3|2756.3|2757.8|2755.8|2758.3|2756.3|2757.8|2755.8|0
1738798200000|2025-02-05 23:30:00|2757.9|2755.9|2758.5|2756.5|2758.6|2756.6|2756.2|2754.2|0
1738798500000|2025-02-05 23:35:00|2758.2|2756.2|2757.9|2755.9|2758.8|2756.8|2757.5|2755.5|0
1738798800000|2025-02-05 23:40:00|2758|2756|2757.8|2755.8|2758.3|2756.3|2757.2|2755.2|0
1738799100000|2025-02-05 23:45:00|2757.9|2755.9|2754.4|2753.2|2757.9|2755.9|2752.4|2751.2|596
1738799400000|2025-02-05 23:50:00|2754.1|2752.9|2753.4|2752.2|2754.4|2753.2|2753.1|2751.9|201
1738799700000|2025-02-05 23:55:00|2753.9|2752.7|2753.9|2752.7|2754.4|2753.2|2753.4|2752.2|327
1738800000000|2025-02-06 00:00:00|2753.4|2752.6|2760.7|2759.9|2761.4|2760.6|2753.2|2752.4|2098
1738800300000|2025-02-06 00:05:00|2760.2|2759.4|2764.7|2763.9|2766.7|2765.9|2759.2|2758.4|1774
1738800600000|2025-02-06 00:10:00|2764.2|2763.4|2764.7|2763.9|2766.7|2765.9|2762.2|2761.4|1037
1738800900000|2025-02-06 00:15:00|2765.2|2764.4|2770.2|2769.4|2770.2|2769.4|2764.2|2763.4|1008
1738801200000|2025-02-06 00:20:00|2770.7|2769.9|2770.2|2769.4|2771.2|2770.4|2768.2|2767.4|757
1738801500000|2025-02-06 00:25:00|2769.7|2768.9|2769.7|2768.9|2771.2|2770.4|2767.7|2766.9|630
1738801800000|2025-02-06 00:30:00|2769.2|2768.4|2768.2|2767.4|2770.7|2769.9|2766.7|2765.9|382
1738802100000|2025-02-06 00:35:00|2767.9|2767.1|2765.7|2764.9|2768.2|2767.4|2765.2|2764.4|286
1738802400000|2025-02-06 00:40:00|2765.4|2764.6|2765.2|2764.4|2766.7|2765.9|2762.7|2761.9|389
1738802700000|2025-02-06 00:45:00|2764.7|2763.9|2764.7|2763.9|2766.2|2765.4|2763.7|2762.9|253
1738803000000|2025-02-06 00:50:00|2764.4|2763.6|2763.2|2762.4|2764.4|2763.6|2762.2|2761.4|248
1738803300000|2025-02-06 00:55:00|2762.7|2761.9|2760.7|2759.9|2763.2|2762.4|2760.7|2759.9|225
1738803600000|2025-02-06 01:00:00|2760.2|2759.4|2762.2|2761.4|2762.7|2761.9|2759.9|2759.1|226
1738803900000|2025-02-06 01:05:00|2762.4|2761.6|2759.2|2758.4|2762.9|2762.1|2758.2|2757.4|274
1738804200000|2025-02-06 01:10:00|2759.7|2758.9|2760.2|2759.4|2762.2|2761.4|2759.7|2758.9|223
1738804500000|2025-02-06 01:15:00|2760.4|2759.6|2758.7|2757.9|2760.7|2759.9|2758.2|2757.4|188
1738804800000|2025-02-06 01:20:00|2759.2|2758.4|2757.7|2756.9|2759.7|2758.9|2757.2|2756.4|360
1738805100000|2025-02-06 01:25:00|2757.4|2756.6|2759.2|2758.4|2759.7|2758.9|2756.7|2755.9|156
1738805400000|2025-02-06 01:30:00|2759.4|2758.6|2756.7|2755.9|2760.2|2759.4|2756.2|2755.4|305
1738805700000|2025-02-06 01:35:00|2756.2|2755.4|2752.7|2751.9|2757.2|2756.4|2751.9|2751.1|665
1738806000000|2025-02-06 01:40:00|2752.2|2751.4|2752.2|2751.4|2752.9|2752.1|2749.7|2748.9|468
1738806300000|2025-02-06 01:45:00|2751.7|2750.9|2751.7|2750.9|2753.4|2752.6|2750.2|2749.4|365
1738806600000|2025-02-06 01:50:00|2752.2|2751.4|2754.2|2753.4|2754.2|2753.4|2751.7|2750.9|217
1738806900000|2025-02-06 01:55:00|2754.4|2753.6|2753.2|2752.4|2754.4|2753.6|2752.7|2751.9|242
1738807200000|2025-02-06 02:00:00|2752.9|2752.1|2750.7|2749.9|2754.7|2753.9|2750.4|2749.6|265
1738807500000|2025-02-06 02:05:00|2750.2|2749.4|2748.2|2747.4|2750.7|2749.9|2748.2|2747.4|261
1738807800000|2025-02-06 02:10:00|2747.9|2747.1|2751.7|2750.9|2751.7|2750.9|2747.7|2746.9|302
1738808100000|2025-02-06 02:15:00|2751.9|2751.1|2751.2|2750.4|2752.4|2751.6|2750.7|2749.9|155
1738808400000|2025-02-06 02:20:00|2751.4|2750.6|2749.2|2748.4|2751.4|2750.6|2748.7|2747.9|183
1738808700000|2025-02-06 02:25:00|2748.9|2748.1|2751.7|2750.9|2751.9|2751.1|2748.9|2748.1|182
1738809000000|2025-02-06 02:30:00|2751.9|2750.7|2753.4|2752.2|2753.4|2752.2|2751.9|2750.7|147
1738809300000|2025-02-06 02:35:00|2752.9|2751.7|2753.4|2752.2|2753.6|2752.4|2752.4|2751.2|82
1738809600000|2025-02-06 02:40:00|2752.9|2751.7|2751.9|2750.7|2752.9|2751.7|2751.9|2750.7|50
1738809900000|2025-02-06 02:45:00|2752.1|2750.9|2753.9|2752.7|2753.9|2752.7|2751.9|2750.7|128
1738810200000|2025-02-06 02:50:00|2753.6|2752.4|2754.1|2752.9|2754.1|2752.9|2753.4|2752.2|70
1738810500000|2025-02-06 02:55:00|2753.9|2752.7|2754.9|2753.7|2754.9|2753.7|2753.4|2752.2|110
1738810800000|2025-02-06 03:00:00|2755.4|2754.2|2754.9|2753.7|2755.6|2754.4|2754.4|2753.2|62
1738811100000|2025-02-06 03:05:00|2754.4|2753.2|2753.9|2752.7|2754.9|2753.7|2753.9|2752.7|92
1738811400000|2025-02-06 03:10:00|2753.4|2752.2|2754.4|2753.2|2754.4|2753.2|2752.9|2751.7|58
1738811700000|2025-02-06 03:15:00|2753.9|2752.7|2753.9|2752.7|2754.1|2752.9|2753.4|2752.2|37
1738812000000|2025-02-06 03:20:00|2754.1|2752.9|2753.4|2752.2|2754.4|2753.2|2753.1|2751.9|30
1738812300000|2025-02-06 03:25:00|2753.9|2752.7|2754.4|2753.2|2754.4|2753.2|2753.9|2752.7|133
1738812600000|2025-02-06 03:30:00|2754.2|2753.4|2754.2|2753.4|2755.2|2754.4|2752.7|2751.9|386
1738812900000|2025-02-06 03:35:00|2753.9|2753.1|2752.2|2751.4|2754.2|2753.4|2752.2|2751.4|273
1738813200000|2025-02-06 03:40:00|2751.7|2750.9|2752.7|2751.9|2753.7|2752.9|2751.7|2750.9|259
1738813500000|2025-02-06 03:45:00|2752.9|2752.1|2754.7|2753.9|2754.7|2753.9|2752.7|2751.9|139
1738813800000|2025-02-06 03:50:00|2754.4|2753.6|2757.2|2756.4|2757.2|2756.4|2754.2|2753.4|287
1738814100000|2025-02-06 03:55:00|2756.7|2755.9|2756.7|2755.9|2758.2|2757.4|2756.2|2755.4|326
1738814400000|2025-02-06 04:00:00|2756.4|2755.6|2755.7|2754.9|2756.7|2755.9|2754.7|2753.9|355
1738814700000|2025-02-06 04:05:00|2755.4|2754.6|2754.2|2753.4|2756.2|2755.4|2754.2|2753.4|145
1738815000000|2025-02-06 04:10:00|2753.7|2752.9|2754.7|2753.9|2755.2|2754.4|2753.2|2752.4|203
1738815300000|2025-02-06 04:15:00|2755.2|2754.4|2753.7|2752.9|2755.2|2754.4|2753.7|2752.9|188
1738815600000|2025-02-06 04:20:00|2754.2|2753.4|2753.2|2752.4|2754.2|2753.4|2752.9|2752.1|183
1738815900000|2025-02-06 04:25:00|2753.7|2752.9|2754.7|2753.9|2755.2|2754.4|2752.7|2751.9|165
1738816200000|2025-02-06 04:30:00|2754.2|2753.4|2752.7|2751.9|2754.2|2753.4|2752.7|2751.9|214
1738816500000|2025-02-06 04:35:00|2753.2|2752.4|2751.2|2750.4|2753.7|2752.9|2751.2|2750.4|180
1738816800000|2025-02-06 04:40:00|2751.7|2750.9|2753.2|2752.4|2753.2|2752.4|2751.2|2750.4|120
1738817100000|2025-02-06 04:45:00|2752.7|2751.9|2754.2|2753.4|2754.2|2753.4|2752.7|2751.9|197
1738817400000|2025-02-06 04:50:00|2754.7|2753.9|2753.2|2752.4|2754.7|2753.9|2752.7|2751.9|166
1738817700000|2025-02-06 04:55:00|2752.9|2752.1|2753.7|2752.9|2754.2|2753.4|2752.7|2751.9|167
1738818000000|2025-02-06 05:00:00|2753.2|2752.4|2753.7|2752.9|2754.2|2753.4|2751.7|2750.9|333
1738818300000|2025-02-06 05:05:00|2753.4|2752.6|2753.2|2752.4|2754.2|2753.4|2752.7|2751.9|156
1738818600000|2025-02-06 05:10:00|2753.4|2752.6|2755.2|2754.4|2755.7|2754.9|2753.2|2752.4|255
1738818900000|2025-02-06 05:15:00|2755.4|2754.6|2754.7|2753.9|2756.7|2755.9|2754.2|2753.4|278
1738819200000|2025-02-06 05:20:00|2754.4|2753.6|2753.7|2752.9|2755.4|2754.6|2753.7|2752.9|171
1738819500000|2025-02-06 05:25:00|2753.2|2752.4|2754.7|2753.9|2754.7|2753.9|2752.7|2751.9|198
1738819800000|2025-02-06 05:30:00|2754.2|2753.4|2752.7|2751.9|2754.7|2753.9|2751.7|2750.9|225
1738820100000|2025-02-06 05:35:00|2753.2|2752.4|2753.2|2752.4|2753.7|2752.9|2752.7|2751.9|143
1738820400000|2025-02-06 05:40:00|2752.7|2751.9|2753.2|2752.4|2753.7|2752.9|2752.7|2751.9|166
1738820700000|2025-02-06 05:45:00|2752.9|2752.1|2753.7|2752.9|2754.2|2753.4|2752.2|2751.4|207
1738821000000|2025-02-06 05:50:00|2753.2|2752.4|2752.2|2751.4|2754.2|2753.4|2751.7|2750.9|176
1738821300000|2025-02-06 05:55:00|2752.7|2751.9|2754.2|2753.4|2754.4|2753.6|2752.7|2751.9|252
1738821600000|2025-02-06 06:00:00|2753.7|2752.9|2755.2|2754.4|2755.2|2754.4|2752.7|2751.9|361
1738821900000|2025-02-06 06:05:00|2754.9|2754.1|2753.7|2752.9|2755.2|2754.4|2753.2|2752.4|242
1738822200000|2025-02-06 06:10:00|2753.9|2753.1|2753.2|2752.4|2754.2|2753.4|2753.2|2752.4|255
1738822500000|2025-02-06 06:15:00|2753.7|2752.9|2754.7|2753.9|2754.7|2753.9|2752.7|2751.9|244
1738822800000|2025-02-06 06:20:00|2754.4|2753.6|2754.7|2753.9|2755.7|2754.9|2754.2|2753.4|370
1738823100000|2025-02-06 06:25:00|2755.2|2754.4|2754.7|2753.9|2755.4|2754.6|2754.2|2753.4|1366
1738823400000|2025-02-06 06:30:00|2753.7|2752.9|2752.2|2751.4|2753.7|2752.9|2751.2|2750.4|2190
1738823700000|2025-02-06 06:35:00|2751.9|2751.1|2753.3|2751.3|2753.7|2752.9|2751.7|2750.9|390
1738824000000|2025-02-06 06:40:00|2753|2751|2754.3|2752.3|2754.8|2752.8|2753|2751|4
1738824300000|2025-02-06 06:45:00|2754.1|2752.1|2754.8|2752.8|2755.2|2753.2|2754.1|2752.1|635
1738824600000|2025-02-06 06:50:00|2754.5|2752.5|2754.4|2752.4|2754.9|2752.9|2754.1|2752.1|0
1738824900000|2025-02-06 06:55:00|2754.6|2752.6|2754.3|2752.3|2754.6|2752.6|2753.8|2751.8|0
1738825200000|2025-02-06 07:00:00|2754.4|2752.4|2758.3|2756.3|2759.9|2757.9|2754.3|2752.3|0
1738825500000|2025-02-06 07:05:00|2758.5|2756.5|2758.2|2756.2|2759|2757|2758.1|2756.1|0
1738825800000|2025-02-06 07:10:00|2758.3|2756.3|2757.1|2755.1|2758.7|2756.7|2757.1|2755.1|0
1738826100000|2025-02-06 07:15:00|2757.4|2755.4|2756.1|2754.1|2757.4|2755.4|2756|2754|0
1738826400000|2025-02-06 07:20:00|2756|2754|2755.9|2753.9|2756.2|2754.2|2754.9|2752.9|0
1738826700000|2025-02-06 07:25:00|2756|2754|2756.4|2754.4|2756.7|2754.7|2755.9|2753.9|0
1738827000000|2025-02-06 07:30:00|2756.3|2754.3|2754.5|2752.5|2756.4|2754.4|2754.3|2752.3|0
1738827300000|2025-02-06 07:35:00|2754.6|2752.6|2756.2|2754.2|2756.2|2754.2|2754.6|2752.6|0
1738827600000|2025-02-06 07:40:00|2756.3|2754.3|2755.7|2753.7|2756.3|2754.3|2754.9|2752.9|0
1738827900000|2025-02-06 07:45:00|2755.8|2753.8|2755.2|2753.2|2756.1|2754.1|2754.6|2752.6|0
1738828200000|2025-02-06 07:50:00|2755.3|2753.3|2754|2752|2755.7|2753.7|2753.6|2751.6|0
1738828500000|2025-02-06 07:55:00|2754.1|2752.1|2753.6|2751.6|2754.2|2752.2|2753.1|2751.1|0
1738828800000|2025-02-06 08:00:00|2753.5|2751.5|2752.4|2751.2|2754.4|2753.2|2750.9|2749.7|260
1738829100000|2025-02-06 08:05:00|2752.6|2751.4|2753.4|2752.2|2753.9|2752.7|2752.4|2751.2|136
1738829400000|2025-02-06 08:10:00|2753.1|2751.9|2752.6|2751.4|2754.4|2753.2|2751.9|2750.7|81
1738829700000|2025-02-06 08:15:00|2752.9|2751.7|2752.9|2751.7|2753.9|2752.7|2752.4|2751.2|41
1738830000000|2025-02-06 08:20:00|2752.4|2751.2|2754.4|2753.2|2754.9|2753.7|2751.9|2750.7|67
1738830300000|2025-02-06 08:25:00|2753.9|2752.7|2755.4|2754.2|2755.4|2754.2|2753.4|2752.2|27
1738830600000|2025-02-06 08:30:00|2755.6|2754.4|2756.6|2755.4|2756.9|2755.7|2755.4|2754.2|49
1738830900000|2025-02-06 08:35:00|2756.9|2755.7|2757.1|2755.9|2757.4|2756.2|2756.4|2755.2|48
1738831200000|2025-02-06 08:40:00|2757.4|2756.2|2758.4|2757.2|2759.4|2758.2|2757.4|2756.2|67
1738831500000|2025-02-06 08:45:00|2758.6|2757.4|2758.6|2757.4|2759.4|2758.2|2758.4|2757.2|87
1738831800000|2025-02-06 08:50:00|2758.9|2757.7|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|43
1738832100000|2025-02-06 08:55:00|2758.4|2757.2|2758.9|2757.7|2759.1|2757.9|2758.4|2757.2|39
1738832400000|2025-02-06 09:00:00|2758.4|2757.2|2759.4|2758.2|2759.9|2758.7|2757.4|2756.2|352
1738832700000|2025-02-06 09:05:00|2758.9|2757.7|2759.9|2758.7|2759.9|2758.7|2758.9|2757.7|73
1738833000000|2025-02-06 09:10:00|2760.4|2759.2|2760.6|2759.4|2760.9|2759.7|2759.4|2758.2|104
1738833300000|2025-02-06 09:15:00|2760.4|2759.2|2761.4|2760.2|2761.4|2760.2|2759.9|2758.7|84
1738833600000|2025-02-06 09:20:00|2760.9|2759.7|2759.4|2758.2|2761.4|2760.2|2759.4|2758.2|90
1738833900000|2025-02-06 09:25:00|2759.1|2757.9|2759.9|2758.7|2760.4|2759.2|2758.9|2757.7|45
1738834200000|2025-02-06 09:30:00|2759.4|2758.2|2759.9|2758.7|2760.4|2759.2|2758.9|2757.7|40
1738834500000|2025-02-06 09:35:00|2760.4|2759.2|2759.9|2758.7|2760.4|2759.2|2759.4|2758.2|38
1738834800000|2025-02-06 09:40:00|2760.1|2758.9|2759.4|2758.2|2760.4|2759.2|2759.1|2757.9|28
1738835100000|2025-02-06 09:45:00|2759.6|2758.4|2759.4|2758.2|2759.9|2758.7|2759.4|2758.2|23
1738835400000|2025-02-06 09:50:00|2759.9|2758.7|2758.9|2757.7|2759.9|2758.7|2758.9|2757.7|35
1738835700000|2025-02-06 09:55:00|2759.1|2757.9|2759.4|2758.2|2759.9|2758.7|2759.1|2757.9|42
1738836000000|2025-02-06 10:00:00|2759.6|2758.4|2759.9|2758.7|2759.9|2758.7|2758.9|2757.7|49
1738836300000|2025-02-06 10:05:00|2759.4|2758.2|2758.9|2757.7|2759.9|2758.7|2758.9|2757.7|27
1738836600000|2025-02-06 10:10:00|2759.4|2758.2|2759.9|2758.7|2759.9|2758.7|2758.9|2757.7|35
1738836900000|2025-02-06 10:15:00|2759.4|2758.2|2759.4|2758.2|2759.9|2758.7|2758.9|2757.7|29
1738837200000|2025-02-06 10:20:00|2759.1|2757.9|2759.4|2758.2|2759.4|2758.2|2758.9|2757.7|6
1738837500000|2025-02-06 10:25:00|2759.6|2758.4|2758.4|2757.2|2759.6|2758.4|2758.4|2757.2|26
1738837800000|2025-02-06 10:30:00|2758.1|2756.9|2756.4|2755.2|2758.4|2757.2|2756.4|2755.2|16
1738838100000|2025-02-06 10:35:00|2756.6|2755.4|2757.1|2755.9|2757.9|2756.7|2756.6|2755.4|17
1738838400000|2025-02-06 10:40:00|2757.4|2756.2|2757.4|2756.2|2757.9|2756.7|2756.9|2755.7|18
1738838700000|2025-02-06 10:45:00|2757.9|2756.7|2757.9|2756.7|2758.1|2756.9|2757.6|2756.4|23
1738839000000|2025-02-06 10:50:00|2757.6|2756.4|2755.9|2754.7|2757.6|2756.4|2755.4|2754.2|68
1738839300000|2025-02-06 10:55:00|2755.6|2754.4|2755.4|2754.2|2755.9|2754.7|2754.6|2753.4|80
1738839600000|2025-02-06 11:00:00|2754.9|2753.7|2753.9|2752.7|2754.9|2753.7|2753.4|2752.2|138
1738839900000|2025-02-06 11:05:00|2754.4|2753.2|2754.4|2753.2|2754.9|2753.7|2754.1|2752.9|29
1738840200000|2025-02-06 11:10:00|2754.6|2753.4|2754.9|2753.7|2755.4|2754.2|2754.4|2753.2|22
1738840500000|2025-02-06 11:15:00|2754.6|2753.4|2754.4|2753.2|2755.9|2754.7|2754.4|2753.2|60
1738840800000|2025-02-06 11:20:00|2754.6|2753.4|2754.9|2753.7|2754.9|2753.7|2753.9|2752.7|35
1738841100000|2025-02-06 11:25:00|2754.4|2753.2|2754.9|2753.7|2755.4|2754.2|2754.4|2753.2|33
1738841400000|2025-02-06 11:30:00|2755.4|2754.2|2755.4|2754.2|2755.9|2754.7|2754.9|2753.7|52
1738841700000|2025-02-06 11:35:00|2754.9|2753.7|2754.9|2753.7|2755.4|2754.2|2754.4|2753.2|35
1738842000000|2025-02-06 11:40:00|2754.4|2753.2|2754.9|2753.7|2754.9|2753.7|2754.4|2753.2|18
1738842300000|2025-02-06 11:45:00|2754.6|2753.4|2754.4|2753.2|2755.4|2754.2|2753.9|2752.7|42
1738842600000|2025-02-06 11:50:00|2754.6|2753.4|2754.9|2753.7|2755.4|2754.2|2754.4|2753.2|8
1738842900000|2025-02-06 11:55:00|2754.6|2753.4|2755.1|2753.9|2755.1|2753.9|2754.4|2753.2|27
1738843200000|2025-02-06 12:00:00|2755.4|2754.2|2753.4|2752.2|2755.4|2754.2|2752.9|2751.7|46
1738843500000|2025-02-06 12:05:00|2753.9|2752.7|2754.4|2753.2|2754.4|2753.2|2753.6|2752.4|60
1738843800000|2025-02-06 12:10:00|2754.6|2753.4|2753.9|2752.7|2754.6|2753.4|2753.9|2752.7|18
1738844100000|2025-02-06 12:15:00|2753.6|2752.4|2753.9|2752.7|2754.9|2753.7|2753.1|2751.9|54
1738844400000|2025-02-06 12:20:00|2754.4|2753.2|2755.9|2754.7|2755.9|2754.7|2754.4|2753.2|124
1738844700000|2025-02-06 12:25:00|2756.4|2755.2|2756.6|2755.4|2756.9|2755.7|2756.4|2755.2|62
1738845000000|2025-02-06 12:30:00|2756.4|2755.2|2753.9|2752.7|2756.6|2755.4|2753.9|2752.7|41
1738845300000|2025-02-06 12:35:00|2753.4|2752.2|2754.4|2753.2|2754.4|2753.2|2753.4|2752.2|41
1738845600000|2025-02-06 12:40:00|2754.1|2752.9|2755.4|2754.2|2755.4|2754.2|2754.1|2752.9|67
1738845900000|2025-02-06 12:45:00|2754.9|2753.7|2754.9|2753.7|2755.4|2754.2|2754.4|2753.2|33
1738846200000|2025-02-06 12:50:00|2755.1|2753.9|2755.9|2754.7|2756.4|2755.2|2754.9|2753.7|17
1738846500000|2025-02-06 12:55:00|2755.6|2754.4|2756.4|2755.2|2756.6|2755.4|2755.6|2754.4|8
1738846800000|2025-02-06 13:00:00|2756.1|2754.9|2757.4|2756.2|2758.1|2756.9|2755.9|2754.7|88
1738847100000|2025-02-06 13:05:00|2757.1|2755.9|2757.9|2756.7|2758.4|2757.2|2756.9|2755.7|43
1738847400000|2025-02-06 13:10:00|2757.6|2756.4|2756.9|2755.7|2757.9|2756.7|2756.4|2755.2|37
1738847700000|2025-02-06 13:15:00|2757.1|2755.9|2756.9|2755.7|2757.4|2756.2|2756.4|2755.2|25
1738848000000|2025-02-06 13:20:00|2756.6|2755.4|2756.9|2755.7|2757.4|2756.2|2756.4|2755.2|16
1738848300000|2025-02-06 13:25:00|2756.4|2755.2|2756.9|2755.7|2757.4|2756.2|2756.4|2755.2|32
1738848600000|2025-02-06 13:30:00|2756.4|2755.2|2756.4|2755.2|2756.9|2755.7|2756.1|2754.9|38
1738848900000|2025-02-06 13:35:00|2756.6|2755.4|2754.9|2753.7|2756.9|2755.7|2754.9|2753.7|40
1738849200000|2025-02-06 13:40:00|2754.6|2753.4|2752.9|2751.7|2754.9|2753.7|2752.4|2751.2|92
1738849500000|2025-02-06 13:45:00|2752.4|2751.2|2753.1|2751.9|2753.4|2752.2|2752.4|2751.2|25
1738849800000|2025-02-06 13:50:00|2752.9|2751.7|2752.9|2751.7|2752.9|2751.7|2751.9|2750.7|25
1738850100000|2025-02-06 13:55:00|2752.6|2751.4|2753.4|2752.2|2753.4|2752.2|2752.6|2751.4|26
1738850400000|2025-02-06 14:00:00|2753.6|2752.4|2754.4|2753.2|2754.4|2753.2|2753.4|2752.2|43
1738850700000|2025-02-06 14:05:00|2754.1|2752.9|2753.9|2752.7|2754.9|2753.7|2753.4|2752.2|50
1738851000000|2025-02-06 14:10:00|2754.1|2752.9|2754.9|2753.7|2754.9|2753.7|2753.9|2752.7|54
1738851300000|2025-02-06 14:15:00|2755.4|2754.2|2755.9|2754.7|2756.1|2754.9|2755.4|2754.2|18
1738851600000|2025-02-06 14:20:00|2755.4|2754.2|2757.4|2756.2|2757.4|2756.2|2755.4|2754.2|60
1738851900000|2025-02-06 14:25:00|2757.1|2755.9|2755.9|2754.7|2757.4|2756.2|2755.4|2754.2|42
1738852200000|2025-02-06 14:30:00|2755.6|2754.4|2754.9|2753.7|2756.4|2755.2|2753.9|2752.7|131
1738852500000|2025-02-06 14:35:00|2755.4|2754.2|2754.9|2753.7|2755.4|2754.2|2753.4|2752.2|63
1738852800000|2025-02-06 14:40:00|2754.4|2753.2|2756.4|2755.2|2756.4|2755.2|2754.4|2753.2|78
1738853100000|2025-02-06 14:45:00|2756.9|2755.7|2756.9|2755.7|2757.4|2756.2|2755.4|2754.2|42
1738853400000|2025-02-06 14:50:00|2756.4|2755.2|2756.4|2755.2|2757.4|2756.2|2755.4|2754.2|67
1738853700000|2025-02-06 14:55:00|2756.1|2754.9|2755.6|2754.4|2756.4|2755.2|2754.4|2753.2|145
1738854000000|2025-02-06 15:00:00|2755.4|2754.2|2755.9|2754.7|2756.9|2755.7|2755.4|2754.2|94
1738854300000|2025-02-06 15:05:00|2755.6|2754.4|2757.1|2755.9|2757.4|2756.2|2755.4|2754.2|84
1738854600000|2025-02-06 15:10:00|2757.4|2756.2|2757.4|2756.2|2757.9|2756.7|2756.6|2755.4|163
1738854900000|2025-02-06 15:15:00|2757.9|2756.7|2756.9|2755.7|2757.9|2756.7|2756.9|2755.7|56
1738855200000|2025-02-06 15:20:00|2757.1|2755.9|2757.4|2756.2|2758.9|2757.7|2756.6|2755.4|57
1738855500000|2025-02-06 15:25:00|2756.9|2755.7|2757.9|2756.7|2758.4|2757.2|2756.4|2755.2|76
1738855800000|2025-02-06 15:30:00|2758.1|2756.9|2758.4|2757.2|2758.9|2757.7|2757.1|2755.9|62
1738856100000|2025-02-06 15:35:00|2758.1|2756.9|2753.6|2752.4|2759.9|2758.7|2753.6|2752.4|251
1738856400000|2025-02-06 15:40:00|2753.4|2752.2|2755.9|2754.7|2755.9|2754.7|2753.4|2752.2|134
1738856700000|2025-02-06 15:45:00|2756.4|2755.2|2754.4|2753.2|2756.9|2755.7|2753.4|2752.2|137
1738857000000|2025-02-06 15:50:00|2754.1|2752.9|2754.4|2753.2|2755.4|2754.2|2753.9|2752.7|70
1738857300000|2025-02-06 15:55:00|2754.9|2753.7|2753.9|2752.7|2755.9|2754.7|2753.4|2752.2|66
1738857600000|2025-02-06 16:00:00|2753.6|2752.4|2755.4|2754.2|2755.4|2754.2|2753.4|2752.2|89
1738857900000|2025-02-06 16:05:00|2755.1|2753.9|2757.6|2756.4|2757.9|2756.7|2755.1|2753.9|41
1738858200000|2025-02-06 16:10:00|2757.9|2756.7|2759.9|2758.7|2759.9|2758.7|2757.9|2756.7|44
1738858500000|2025-02-06 16:15:00|2759.6|2758.4|2759.9|2758.7|2760.4|2759.2|2759.4|2758.2|24
1738858800000|2025-02-06 16:20:00|2759.6|2758.4|2760.9|2759.7|2761.4|2760.2|2759.4|2758.2|43
1738859100000|2025-02-06 16:25:00|2760.6|2759.4|2760.6|2759.4|2761.1|2759.9|2760.4|2759.2|9
1738859400000|2025-02-06 16:30:00|2760.9|2759.7|2759.1|2757.9|2760.9|2759.7|2758.9|2757.7|82
1738859700000|2025-02-06 16:35:00|2758.9|2757.7|2759.6|2758.4|2761.4|2760.2|2758.9|2757.7|84
1738860000000|2025-02-06 16:40:00|2759.4|2758.2|2758.9|2757.7|2759.9|2758.7|2758.6|2757.4|18
1738860300000|2025-02-06 16:45:00|2758.6|2757.4|2758.4|2757.2|2758.9|2757.7|2758.1|2756.9|37
1738860600000|2025-02-06 16:50:00|2758.1|2756.9|2758.6|2757.4|2759.4|2758.2|2758.1|2756.9|13
1738860900000|2025-02-06 16:55:00|2758.9|2757.7|2758.4|2757.2|2759.4|2758.2|2758.4|2757.2|25
1738861200000|2025-02-06 17:00:00|2757.9|2756.7|2757.9|2756.7|2757.9|2756.7|2756.4|2755.2|53
1738861500000|2025-02-06 17:05:00|2758.4|2757.2|2757.1|2755.9|2758.4|2757.2|2756.4|2755.2|30
1738861800000|2025-02-06 17:10:00|2756.9|2755.7|2756.4|2755.2|2757.1|2755.9|2755.9|2754.7|30
1738862100000|2025-02-06 17:15:00|2756.6|2755.4|2757.9|2756.7|2757.9|2756.7|2756.4|2755.2|8
1738862400000|2025-02-06 17:20:00|2758.4|2757.2|2758.9|2757.7|2759.4|2758.2|2757.9|2756.7|9
1738862700000|2025-02-06 17:25:00|2758.6|2757.4|2757.1|2755.9|2758.9|2757.7|2756.9|2755.7|24
1738863000000|2025-02-06 17:30:00|2756.9|2755.7|2756.9|2755.7|2757.4|2756.2|2756.4|2755.2|16
1738863300000|2025-02-06 17:35:00|2757.1|2755.9|2757.1|2755.9|2757.4|2756.2|2756.9|2755.7|3
1738863600000|2025-02-06 17:40:00|2757.4|2756.2|2757.4|2756.2|2757.4|2756.2|2756.9|2755.7|11
1738863900000|2025-02-06 17:45:00|2757.1|2755.9|2757.9|2756.7|2757.9|2756.7|2756.9|2755.7|28
1738864200000|2025-02-06 17:50:00|2758.1|2756.9|2758.6|2757.4|2758.9|2757.7|2757.9|2756.7|24
1738864500000|2025-02-06 17:55:00|2758.4|2757.2|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|23
1738864800000|2025-02-06 18:00:00|2758.6|2757.4|2758.9|2757.7|2758.9|2757.7|2758.4|2757.2|11
1738865100000|2025-02-06 18:05:00|2759.4|2758.2|2757.1|2755.9|2759.4|2758.2|2756.9|2755.7|32
1738865400000|2025-02-06 18:10:00|2757.4|2756.2|2755.4|2754.2|2757.9|2756.7|2755.4|2754.2|126
1738865700000|2025-02-06 18:15:00|2755.1|2753.9|2755.4|2754.2|2756.4|2755.2|2754.4|2753.2|119
1738866000000|2025-02-06 18:20:00|2755.9|2754.7|2756.4|2755.2|2756.4|2755.2|2754.9|2753.7|13
1738866300000|2025-02-06 18:25:00|2755.9|2754.7|2754.9|2753.7|2756.1|2754.9|2753.4|2752.2|46
1738866600000|2025-02-06 18:30:00|2755.1|2753.9|2754.9|2753.7|2755.9|2754.7|2754.6|2753.4|68
1738866900000|2025-02-06 18:35:00|2754.6|2753.4|2752.4|2751.2|2754.9|2753.7|2751.4|2750.2|44
1738867200000|2025-02-06 18:40:00|2752.1|2750.9|2751.9|2750.7|2753.4|2752.2|2751.1|2749.9|62
1738867500000|2025-02-06 18:45:00|2751.6|2750.4|2752.4|2751.2|2752.4|2751.2|2750.9|2749.7|57
1738867800000|2025-02-06 18:50:00|2752.1|2750.9|2750.9|2749.7|2752.1|2750.9|2750.9|2749.7|16
1738868100000|2025-02-06 18:55:00|2750.6|2749.4|2750.1|2748.9|2751.6|2750.4|2750.1|2748.9|17
1738868400000|2025-02-06 19:00:00|2749.9|2748.7|2750.6|2749.4|2751.4|2750.2|2749.4|2748.2|12
1738868700000|2025-02-06 19:05:00|2750.4|2749.2|2750.9|2749.7|2751.4|2750.2|2749.9|2748.7|15
1738869000000|2025-02-06 19:10:00|2750.4|2749.2|2749.9|2748.7|2750.9|2749.7|2749.9|2748.7|3
1738869300000|2025-02-06 19:15:00|2750.1|2748.9|2749.9|2748.7|2750.6|2749.4|2749.4|2748.2|5
1738869600000|2025-02-06 19:20:00|2749.6|2748.4|2750.1|2748.9|2750.4|2749.2|2749.4|2748.2|13
1738869900000|2025-02-06 19:25:00|2749.9|2748.7|2748.4|2747.2|2750.1|2748.9|2747.9|2746.7|23
1738870200000|2025-02-06 19:30:00|2748.1|2746.9|2744.6|2743.4|2748.4|2747.2|2742.9|2741.7|47
1738870500000|2025-02-06 19:35:00|2744.4|2743.2|2746.4|2745.2|2746.9|2745.7|2743.6|2742.4|19
1738870800000|2025-02-06 19:40:00|2746.1|2744.9|2745.6|2744.4|2746.4|2745.2|2744.4|2743.2|69
1738871100000|2025-02-06 19:45:00|2745.4|2744.2|2746.4|2745.2|2746.9|2745.7|2744.9|2743.7|21
1738871400000|2025-02-06 19:50:00|2746.6|2745.4|2747.4|2746.2|2747.6|2746.4|2746.4|2745.2|25
1738871700000|2025-02-06 19:55:00|2747.6|2746.4|2745.9|2744.7|2747.6|2746.4|2745.4|2744.2|22
1738872000000|2025-02-06 20:00:00|2746.1|2744.9|2747.4|2746.2|2747.4|2746.2|2745.9|2744.7|37
1738872300000|2025-02-06 20:05:00|2747.6|2746.4|2747.6|2746.4|2748.1|2746.9|2747.1|2745.9|28
1738872600000|2025-02-06 20:10:00|2747.9|2746.7|2748.9|2747.7|2748.9|2747.7|2747.4|2746.2|4
1738872900000|2025-02-06 20:15:00|2749.1|2747.9|2748.9|2747.7|2749.4|2748.2|2748.9|2747.7|9
1738873200000|2025-02-06 20:20:00|2748.6|2747.4|2748.9|2747.7|2749.4|2748.2|2748.4|2747.2|3
1738873500000|2025-02-06 20:25:00|2749.4|2748.2|2749.9|2748.7|2749.9|2748.7|2749.4|2748.2|34
1738873800000|2025-02-06 20:30:00|2750.1|2748.9|2749.9|2748.7|2750.4|2749.2|2749.9|2748.7|15
1738874100000|2025-02-06 20:35:00|2750.1|2748.9|2749.9|2748.7|2750.4|2749.2|2748.9|2747.7|16
1738874400000|2025-02-06 20:40:00|2749.6|2748.4|2749.4|2748.2|2749.9|2748.7|2748.9|2747.7|14
1738874700000|2025-02-06 20:45:00|2749.6|2748.4|2751.4|2750.2|2751.4|2750.2|2749.4|2748.2|47
1738875000000|2025-02-06 20:50:00|2751.6|2750.4|2753|2751|2753.1|2751.2|2750.4|2749.2|97
1738875300000|2025-02-06 20:55:00|2752.8|2750.8|2752.8|2750.8|2753.9|2751.9|2750.6|2748.6|0
1738875600000|2025-02-06 21:00:00|2752.4|2750.4|2749.7|2747.7|2752.5|2750.5|2746.1|2744.1|3
1738875900000|2025-02-06 21:05:00|2749.6|2747.6|2748.2|2746.2|2749.7|2747.7|2747.5|2745.5|0
1738876200000|2025-02-06 21:10:00|2748.4|2746.4|2748.9|2746.9|2749.5|2747.5|2748.1|2746.1|0
1738876500000|2025-02-06 21:15:00|2749.2|2747.2|2751|2749|2751|2749|2748.8|2746.8|0
1738876800000|2025-02-06 21:20:00|2750.9|2748.9|2751.7|2749.7|2751.8|2749.8|2750.9|2748.9|0
1738877100000|2025-02-06 21:25:00|2751.6|2749.6|2751.5|2749.5|2751.8|2749.8|2750.9|2748.9|0
1738877400000|2025-02-06 21:30:00|2751.7|2749.7|2752.1|2750.1|2752.4|2750.4|2751.5|2749.5|0
1738877700000|2025-02-06 21:35:00|2752.2|2750.2|2751.6|2749.6|2752.5|2750.5|2751.6|2749.6|0
1738878000000|2025-02-06 21:40:00|2751.8|2749.8|2751.8|2749.8|2751.8|2749.8|2751.5|2749.5|0
1738878300000|2025-02-06 21:45:00|2751.6|2749.6|2750.9|2748.9|2751.8|2749.8|2750.9|2748.9|0
1738878600000|2025-02-06 21:50:00|2751.2|2749.2|2750.1|2748.1|2751.2|2749.2|2750.1|2748.1|0
1738878900000|2025-02-06 21:55:00|2750|2748|2750.3|2748.3|2751.1|2749.1|2749.9|2747.9|0
1738879200000|2025-02-06 22:00:00|2750.4|2748.4|2750.4|2748.4|2750.5|2748.5|2750.4|2748.4|0
1738879500000|2025-02-06 22:05:00|2750.5|2748.5|2750.2|2748.2|2750.5|2748.5|2750.1|2748.1|0
1738879800000|2025-02-06 22:10:00|2750.1|2748.1|2750.1|2748.1|2750.1|2748.1|2749.6|2747.6|0
1738880100000|2025-02-06 22:15:00|2749.9|2747.9|2750.1|2748.1|2750.2|2748.2|2749.8|2747.8|0
1738880400000|2025-02-06 22:20:00|2750|2748|2750|2748|2750.2|2748.2|2749.9|2747.9|0
1738880700000|2025-02-06 22:25:00|2750.1|2748.1|2749.8|2747.8|2750.2|2748.2|2749.8|2747.8|0
1738881000000|2025-02-06 22:30:00|2749.9|2747.9|2749.9|2747.9|2750.4|2748.4|2749.8|2747.8|0
1738881300000|2025-02-06 22:35:00|2749.8|2747.8|2749.7|2747.7|2749.8|2747.8|2749.7|2747.7|0
1738881600000|2025-02-06 22:40:00|2749.6|2747.6|2749.6|2747.6|2749.7|2747.7|2749.6|2747.6|0
1738881900000|2025-02-06 22:45:00|2749.5|2747.5|2749.4|2747.4|2749.5|2747.5|2749.1|2747.1|0
1738882200000|2025-02-06 22:50:00|2749.3|2747.3|2749.2|2747.2|2749.4|2747.4|2749|2747|0
1738882500000|2025-02-06 22:55:00|2749.3|2747.3|2749.3|2747.3|2749.5|2747.5|2749.2|2747.2|0
1738882800000|2025-02-06 23:00:00|2748|2746|2749.5|2747.5|2751.3|2749.3|2748|2746|0
1738883100000|2025-02-06 23:05:00|2749.4|2747.4|2750.2|2748.2|2750.3|2748.3|2748.9|2746.9|0
1738883400000|2025-02-06 23:10:00|2750.1|2748.1|2750.4|2748.4|2750.9|2748.9|2750|2748|0
1738883700000|2025-02-06 23:15:00|2750.5|2748.5|2750.6|2748.6|2750.9|2748.9|2750.2|2748.2|0
1738884000000|2025-02-06 23:20:00|2751|2749|2750.7|2748.7|2751.1|2749.1|2750.6|2748.6|0
1738884300000|2025-02-06 23:25:00|2750.8|2748.8|2750.8|2748.8|2751.7|2749.7|2750.7|2748.7|0
1738884600000|2025-02-06 23:30:00|2750.7|2748.7|2751|2749|2751.5|2749.5|2749.2|2747.2|0
1738884900000|2025-02-06 23:35:00|2751.1|2749.1|2752.5|2750.5|2752.5|2750.5|2751.1|2749.1|0
1738885200000|2025-02-06 23:40:00|2752.4|2750.4|2752.1|2750.1|2752.9|2750.9|2751.3|2749.3|0
1738885500000|2025-02-06 23:45:00|2751.9|2749.9|2748.4|2747.2|2752.3|2750.3|2747.4|2746.2|400
1738885800000|2025-02-06 23:50:00|2748.1|2746.9|2746.9|2745.7|2748.4|2747.2|2745.9|2744.7|162
1738886100000|2025-02-06 23:55:00|2747.1|2745.9|2745.9|2744.7|2747.4|2746.2|2745.4|2744.2|254
1738886400000|2025-02-07 00:00:00|2745.7|2744.9|2744.7|2743.9|2748.2|2747.4|2743.2|2742.4|954
1738886700000|2025-02-07 00:05:00|2745.2|2744.4|2739.7|2738.9|2745.2|2744.4|2739.7|2738.9|534
1738887000000|2025-02-07 00:10:00|2739.9|2739.1|2732.7|2731.9|2741.7|2740.9|2732.7|2731.9|1112
1738887300000|2025-02-07 00:15:00|2732.2|2731.4|2731.7|2730.9|2733.2|2732.4|2731.2|2730.4|1199
1738887600000|2025-02-07 00:20:00|2731.2|2730.4|2730.7|2729.9|2732.7|2731.9|2730.7|2729.9|393
1738887900000|2025-02-07 00:25:00|2731.2|2730.4|2731.7|2730.9|2732.7|2731.9|2728.9|2728.1|865
1738888200000|2025-02-07 00:30:00|2732.2|2731.4|2732.7|2731.9|2732.7|2731.9|2729.7|2728.9|510
1738888500000|2025-02-07 00:35:00|2733.2|2732.4|2733.7|2732.9|2734.7|2733.9|2732.2|2731.4|487
1738888800000|2025-02-07 00:40:00|2734.2|2733.4|2735.2|2734.4|2735.2|2734.4|2733.7|2732.9|206
1738889100000|2025-02-07 00:45:00|2734.7|2733.9|2737.7|2736.9|2737.7|2736.9|2733.7|2732.9|295
1738889400000|2025-02-07 00:50:00|2737.9|2737.1|2739.2|2738.4|2739.7|2738.9|2736.7|2735.9|209
1738889700000|2025-02-07 00:55:00|2739.7|2738.9|2742.2|2741.4|2742.2|2741.4|2739.2|2738.4|254
1738890000000|2025-02-07 01:00:00|2742.7|2741.9|2747.7|2746.9|2748.2|2747.4|2742.7|2741.9|746
1738890300000|2025-02-07 01:05:00|2747.2|2746.4|2749.2|2748.4|2749.4|2748.6|2747.2|2746.4|404
1738890600000|2025-02-07 01:10:00|2749.4|2748.6|2747.2|2746.4|2749.7|2748.9|2746.7|2745.9|279
1738890900000|2025-02-07 01:15:00|2746.9|2746.1|2743.7|2742.9|2746.9|2746.1|2743.2|2742.4|437
1738891200000|2025-02-07 01:20:00|2743.2|2742.4|2744.2|2743.4|2744.7|2743.9|2741.7|2740.9|378
1738891500000|2025-02-07 01:25:00|2744.4|2743.6|2744.2|2743.4|2745.7|2744.9|2744.2|2743.4|181
1738891800000|2025-02-07 01:30:00|2744.7|2743.9|2741.7|2740.9|2746.2|2745.4|2741.7|2740.9|224
1738892100000|2025-02-07 01:35:00|2741.2|2740.4|2744.9|2744.1|2745.2|2744.4|2740.2|2739.4|362
1738892400000|2025-02-07 01:40:00|2744.7|2743.9|2743.7|2742.9|2745.4|2744.6|2743.4|2742.6|203
1738892700000|2025-02-07 01:45:00|2744.2|2743.4|2742.7|2741.9|2745.4|2744.6|2742.7|2741.9|206
1738893000000|2025-02-07 01:50:00|2742.2|2741.4|2743.4|2742.6|2743.7|2742.9|2741.2|2740.4|237
1738893300000|2025-02-07 01:55:00|2743.2|2742.4|2740.7|2739.9|2743.4|2742.6|2740.7|2739.9|252
1738893600000|2025-02-07 02:00:00|2741.2|2740.4|2742.7|2741.9|2743.2|2742.4|2740.7|2739.9|188
1738893900000|2025-02-07 02:05:00|2742.4|2741.6|2739.2|2738.4|2742.7|2741.9|2739.2|2738.4|290
1738894200000|2025-02-07 02:10:00|2739.7|2738.9|2741.7|2740.9|2742.2|2741.4|2738.7|2737.9|214
1738894500000|2025-02-07 02:15:00|2742.2|2741.4|2743.7|2742.9|2744.2|2743.4|2742.2|2741.4|228
1738894800000|2025-02-07 02:20:00|2744.2|2743.4|2741.7|2740.9|2744.2|2743.4|2741.7|2740.9|109
1738895100000|2025-02-07 02:25:00|2741.9|2741.1|2742.2|2741.4|2742.7|2741.9|2741.7|2740.9|151
1738895400000|2025-02-07 02:30:00|2742.4|2741.2|2740.9|2739.7|2742.4|2741.2|2740.9|2739.7|110
1738895700000|2025-02-07 02:35:00|2741.4|2740.2|2740.4|2739.2|2741.4|2740.2|2739.6|2738.4|161
1738896000000|2025-02-07 02:40:00|2740.1|2738.9|2740.4|2739.2|2741.4|2740.2|2740.1|2738.9|65
1738896300000|2025-02-07 02:45:00|2740.1|2738.9|2740.4|2739.2|2740.4|2739.2|2739.6|2738.4|91
1738896600000|2025-02-07 02:50:00|2740.6|2739.4|2739.4|2738.2|2740.6|2739.4|2738.9|2737.7|150
1738896900000|2025-02-07 02:55:00|2738.9|2737.7|2740.4|2739.2|2740.4|2739.2|2738.9|2737.7|124
1738897200000|2025-02-07 03:00:00|2740.1|2738.9|2738.9|2737.7|2740.4|2739.2|2738.9|2737.7|76
1738897500000|2025-02-07 03:05:00|2739.4|2738.2|2740.9|2739.7|2740.9|2739.7|2738.9|2737.7|125
1738897800000|2025-02-07 03:10:00|2740.4|2739.2|2738.9|2737.7|2740.4|2739.2|2738.9|2737.7|149
1738898100000|2025-02-07 03:15:00|2738.6|2737.4|2739.4|2738.2|2739.9|2738.7|2738.6|2737.4|119
1738898400000|2025-02-07 03:20:00|2738.9|2737.7|2739.4|2738.2|2739.9|2738.7|2738.9|2737.7|72
1738898700000|2025-02-07 03:25:00|2739.9|2738.7|2739.9|2738.7|2739.9|2738.7|2738.6|2737.4|231
1738899000000|2025-02-07 03:30:00|2739.7|2738.9|2740.2|2739.4|2741.2|2740.4|2739.4|2738.6|408
1738899300000|2025-02-07 03:35:00|2740.7|2739.9|2740.7|2739.9|2741.2|2740.4|2739.7|2738.9|235
1738899600000|2025-02-07 03:40:00|2740.2|2739.4|2741.7|2740.9|2741.7|2740.9|2740.2|2739.4|171
1738899900000|2025-02-07 03:45:00|2741.2|2740.4|2741.2|2740.4|2742.2|2741.4|2740.7|2739.9|194
1738900200000|2025-02-07 03:50:00|2740.9|2740.1|2739.7|2738.9|2741.2|2740.4|2739.2|2738.4|200
1738900500000|2025-02-07 03:55:00|2740.2|2739.4|2740.2|2739.4|2740.2|2739.4|2739.4|2738.6|191
1738900800000|2025-02-07 04:00:00|2740.7|2739.9|2741.2|2740.4|2742.2|2741.4|2740.2|2739.4|293
1738901100000|2025-02-07 04:05:00|2740.7|2739.9|2740.2|2739.4|2740.7|2739.9|2739.7|2738.9|247
1738901400000|2025-02-07 04:10:00|2739.9|2739.1|2740.2|2739.4|2740.2|2739.4|2739.2|2738.4|341
1738901700000|2025-02-07 04:15:00|2740.7|2739.9|2741.2|2740.4|2742.2|2741.4|2740.4|2739.6|316
1738902000000|2025-02-07 04:20:00|2740.7|2739.9|2740.9|2740.1|2741.2|2740.4|2740.2|2739.4|180
1738902300000|2025-02-07 04:25:00|2741.2|2740.4|2739.2|2738.4|2741.2|2740.4|2738.9|2738.1|245
1738902600000|2025-02-07 04:30:00|2739.7|2738.9|2739.7|2738.9|2740.7|2739.9|2738.9|2738.1|302
1738902900000|2025-02-07 04:35:00|2739.2|2738.4|2738.7|2737.9|2740.2|2739.4|2738.7|2737.9|322
1738903200000|2025-02-07 04:40:00|2739.2|2738.4|2740.7|2739.9|2740.7|2739.9|2739.2|2738.4|241
1738903500000|2025-02-07 04:45:00|2740.2|2739.4|2741.7|2740.9|2742.2|2741.4|2739.9|2739.1|324
1738903800000|2025-02-07 04:50:00|2741.2|2740.4|2740.2|2739.4|2741.2|2740.4|2739.9|2739.1|210
1738904100000|2025-02-07 04:55:00|2739.7|2738.9|2740.9|2740.1|2740.9|2740.1|2739.2|2738.4|304
1738904400000|2025-02-07 05:00:00|2741.2|2740.4|2740.7|2739.9|2741.2|2740.4|2739.7|2738.9|307
1738904700000|2025-02-07 05:05:00|2740.2|2739.4|2740.2|2739.4|2740.7|2739.9|2739.4|2738.6|347
1738905000000|2025-02-07 05:10:00|2740.7|2739.9|2741.7|2740.9|2742.2|2741.4|2740.2|2739.4|330
1738905300000|2025-02-07 05:15:00|2741.4|2740.6|2740.7|2739.9|2741.7|2740.9|2740.4|2739.6|235
1738905600000|2025-02-07 05:20:00|2741.2|2740.4|2741.7|2740.9|2741.9|2741.1|2740.7|2739.9|237
1738905900000|2025-02-07 05:25:00|2741.2|2740.4|2742.7|2741.9|2742.7|2741.9|2741.2|2740.4|273
1738906200000|2025-02-07 05:30:00|2743.2|2742.4|2743.2|2742.4|2743.7|2742.9|2742.4|2741.6|346
1738906500000|2025-02-07 05:35:00|2742.7|2741.9|2744.2|2743.4|2744.2|2743.4|2742.7|2741.9|369
1738906800000|2025-02-07 05:40:00|2743.7|2742.9|2742.7|2741.9|2743.7|2742.9|2742.4|2741.6|161
1738907100000|2025-02-07 05:45:00|2742.2|2741.4|2742.2|2741.4|2743.2|2742.4|2742.2|2741.4|323
1738907400000|2025-02-07 05:50:00|2741.7|2740.9|2742.7|2741.9|2743.7|2742.9|2741.7|2740.9|285
1738907700000|2025-02-07 05:55:00|2743.2|2742.4|2743.7|2742.9|2743.7|2742.9|2742.2|2741.4|266
1738908000000|2025-02-07 06:00:00|2743.4|2742.6|2742.2|2741.4|2744.2|2743.4|2741.7|2740.9|361
1738908300000|2025-02-07 06:05:00|2741.7|2740.9|2741.7|2740.9|2743.4|2742.6|2741.7|2740.9|339
1738908600000|2025-02-07 06:10:00|2741.4|2740.6|2739.7|2738.9|2741.7|2740.9|2739.4|2738.6|366
1738908900000|2025-02-07 06:15:00|2739.2|2738.4|2739.2|2738.4|2740.7|2739.9|2739.2|2738.4|417
1738909200000|2025-02-07 06:20:00|2739.7|2738.9|2741.2|2740.4|2741.7|2740.9|2739.7|2738.9|316
1738909500000|2025-02-07 06:25:00|2740.7|2739.9|2736.7|2735.9|2740.7|2739.9|2736.2|2735.4|2672
1738909800000|2025-02-07 06:30:00|2736.9|2736.1|2738.2|2737.4|2738.7|2737.9|2736.2|2735.4|1752
1738910100000|2025-02-07 06:35:00|2737.7|2736.9|2738.8|2736.8|2738.9|2737.4|2737.2|2736.3|401
1738910400000|2025-02-07 06:40:00|2738.9|2736.9|2740|2738|2740.9|2738.9|2738.9|2736.9|1
1738910700000|2025-02-07 06:45:00|2739.8|2737.8|2740.6|2738.6|2740.6|2738.6|2739.7|2737.7|1107
1738911000000|2025-02-07 06:50:00|2740.7|2738.7|2740.7|2738.7|2741.3|2739.3|2740.5|2738.5|0
1738911300000|2025-02-07 06:55:00|2740.8|2738.8|2740.6|2738.6|2741.1|2739.1|2739.3|2737.3|0
1738911600000|2025-02-07 07:00:00|2740.8|2738.8|2740.3|2738.3|2741.1|2739.1|2740.3|2738.3|0
1738911900000|2025-02-07 07:05:00|2740.2|2738.2|2740.4|2738.4|2741|2739|2740.1|2738.1|0
1738912200000|2025-02-07 07:10:00|2740.5|2738.5|2740.9|2738.9|2741.3|2739.3|2740.4|2738.4|0
1738912500000|2025-02-07 07:15:00|2740.8|2738.8|2740.7|2738.7|2741.5|2739.5|2740.4|2738.4|0
1738912800000|2025-02-07 07:20:00|2740.4|2738.4|2740.7|2738.7|2740.7|2738.7|2739.9|2737.9|0
1738913100000|2025-02-07 07:25:00|2740.4|2738.4|2740.4|2738.4|2741.5|2739.5|2740.4|2738.4|0
1738913400000|2025-02-07 07:30:00|2740.2|2738.2|2741|2739|2741.3|2739.3|2739.9|2737.9|0
1738913700000|2025-02-07 07:35:00|2741.1|2739.1|2740.7|2738.7|2741.5|2739.5|2740.5|2738.5|0
1738914000000|2025-02-07 07:40:00|2740.8|2738.8|2740.7|2738.7|2741|2739|2740|2738|0
1738914300000|2025-02-07 07:45:00|2740.8|2738.8|2741.3|2739.3|2741.5|2739.5|2740.8|2738.8|0
1738914600000|2025-02-07 07:50:00|2741.4|2739.4|2741.3|2739.3|2741.8|2739.8|2740.9|2738.9|0
1738914900000|2025-02-07 07:55:00|2741.4|2739.4|2740.8|2738.8|2741.6|2739.6|2740.7|2738.7|0
1738915200000|2025-02-07 08:00:00|2740.9|2738.9|2742.9|2741.7|2743.4|2742.2|2740.9|2738.9|305
1738915500000|2025-02-07 08:05:00|2743.4|2742.2|2744.6|2743.4|2744.6|2743.4|2742.4|2741.2|69
1738915800000|2025-02-07 08:10:00|2744.4|2743.2|2744.4|2743.2|2744.9|2743.7|2744.1|2742.9|62
1738916100000|2025-02-07 08:15:00|2744.6|2743.4|2742.4|2741.2|2745.1|2743.9|2742.4|2741.2|69
1738916400000|2025-02-07 08:20:00|2742.6|2741.4|2741.4|2740.2|2743.4|2742.2|2741.4|2740.2|77
1738916700000|2025-02-07 08:25:00|2741.6|2740.4|2742.4|2741.2|2742.9|2741.7|2741.6|2740.4|115
1738917000000|2025-02-07 08:30:00|2742.1|2740.9|2742.4|2741.2|2743.6|2742.4|2741.4|2740.2|400
1738917300000|2025-02-07 08:35:00|2742.9|2741.7|2741.9|2740.7|2742.9|2741.7|2741.4|2740.2|193
1738917600000|2025-02-07 08:40:00|2742.1|2740.9|2741.9|2740.7|2742.4|2741.2|2741.9|2740.7|67
1738917900000|2025-02-07 08:45:00|2742.1|2740.9|2740.9|2739.7|2742.4|2741.2|2740.6|2739.4|29
1738918200000|2025-02-07 08:50:00|2740.6|2739.4|2740.9|2739.7|2741.4|2740.2|2740.6|2739.4|23
1738918500000|2025-02-07 08:55:00|2740.6|2739.4|2740.9|2739.7|2741.4|2740.2|2740.4|2739.2|26
1738918800000|2025-02-07 09:00:00|2740.6|2739.4|2740.4|2739.2|2741.4|2740.2|2740.4|2739.2|21
1738919100000|2025-02-07 09:05:00|2740.6|2739.4|2741.6|2740.4|2741.9|2740.7|2740.4|2739.2|12
1738919400000|2025-02-07 09:10:00|2741.9|2740.7|2740.9|2739.7|2741.9|2740.7|2740.4|2739.2|7
1738919700000|2025-02-07 09:15:00|2740.6|2739.4|2740.4|2739.2|2741.4|2740.2|2740.4|2739.2|51
1738920000000|2025-02-07 09:20:00|2739.9|2738.7|2740.6|2739.4|2740.9|2739.7|2739.9|2738.7|38
1738920300000|2025-02-07 09:25:00|2740.4|2739.2|2740.4|2739.2|2740.9|2739.7|2739.9|2738.7|7
1738920600000|2025-02-07 09:30:00|2740.6|2739.4|2740.9|2739.7|2741.4|2740.2|2740.4|2739.2|30
1738920900000|2025-02-07 09:35:00|2740.6|2739.4|2740.9|2739.7|2741.1|2739.9|2740.4|2739.2|31
1738921200000|2025-02-07 09:40:00|2741.1|2739.9|2740.9|2739.7|2741.4|2740.2|2740.6|2739.4|26
1738921500000|2025-02-07 09:45:00|2740.6|2739.4|2740.4|2739.2|2740.9|2739.7|2739.9|2738.7|20
1738921800000|2025-02-07 09:50:00|2740.9|2739.7|2741.1|2739.9|2741.4|2740.2|2740.9|2739.7|21
1738922100000|2025-02-07 09:55:00|2741.4|2740.2|2742.1|2740.9|2742.1|2740.9|2740.9|2739.7|12
1738922400000|2025-02-07 10:00:00|2742.4|2741.2|2742.9|2741.7|2742.9|2741.7|2741.9|2740.7|11
1738922700000|2025-02-07 10:05:00|2743.4|2742.2|2744.4|2743.2|2744.4|2743.2|2742.9|2741.7|38
1738923000000|2025-02-07 10:10:00|2743.9|2742.7|2743.9|2742.7|2744.1|2742.9|2742.9|2741.7|35
1738923300000|2025-02-07 10:15:00|2744.4|2743.2|2744.1|2742.9|2744.4|2743.2|2743.4|2742.2|15
1738923600000|2025-02-07 10:20:00|2743.9|2742.7|2744.9|2743.7|2745.4|2744.2|2743.9|2742.7|21
1738923900000|2025-02-07 10:25:00|2745.1|2743.9|2745.9|2744.7|2745.9|2744.7|2744.9|2743.7|23
1738924200000|2025-02-07 10:30:00|2745.6|2744.4|2745.4|2744.2|2745.9|2744.7|2745.1|2743.9|41
1738924500000|2025-02-07 10:35:00|2745.1|2743.9|2744.9|2743.7|2745.4|2744.2|2744.9|2743.7|29
1738924800000|2025-02-07 10:40:00|2745.4|2744.2|2744.4|2743.2|2745.4|2744.2|2744.4|2743.2|32
1738925100000|2025-02-07 10:45:00|2744.6|2743.4|2744.9|2743.7|2744.9|2743.7|2744.4|2743.2|15
1738925400000|2025-02-07 10:50:00|2744.4|2743.2|2744.4|2743.2|2744.9|2743.7|2744.1|2742.9|9
1738925700000|2025-02-07 10:55:00|2744.9|2743.7|2745.1|2743.9|2745.4|2744.2|2744.9|2743.7|19
1738926000000|2025-02-07 11:00:00|2745.4|2744.2|2745.1|2743.9|2745.4|2744.2|2744.9|2743.7|7
1738926300000|2025-02-07 11:05:00|2744.9|2743.7|2745.4|2744.2|2745.4|2744.2|2744.4|2743.2|33
1738926600000|2025-02-07 11:10:00|2744.9|2743.7|2745.4|2744.2|2745.4|2744.2|2744.9|2743.7|16
1738926900000|2025-02-07 11:15:00|2745.1|2743.9|2745.4|2744.2|2745.4|2744.2|2744.9|2743.7|19
1738927200000|2025-02-07 11:20:00|2744.9|2743.7|2743.9|2742.7|2745.4|2744.2|2743.9|2742.7|11
1738927500000|2025-02-07 11:25:00|2744.1|2742.9|2744.4|2743.2|2744.4|2743.2|2743.6|2742.4|27
1738927800000|2025-02-07 11:30:00|2743.9|2742.7|2744.4|2743.2|2745.4|2744.2|2743.9|2742.7|34
1738928100000|2025-02-07 11:35:00|2744.6|2743.4|2744.9|2743.7|2745.1|2743.9|2744.4|2743.2|7
1738928400000|2025-02-07 11:40:00|2745.1|2743.9|2745.9|2744.7|2745.9|2744.7|2745.1|2743.9|9
1738928700000|2025-02-07 11:45:00|2746.1|2744.9|2746.9|2745.7|2746.9|2745.7|2746.1|2744.9|17
1738929000000|2025-02-07 11:50:00|2747.4|2746.2|2746.9|2745.7|2747.4|2746.2|2746.4|2745.2|37
1738929300000|2025-02-07 11:55:00|2747.1|2745.9|2746.9|2745.7|2747.1|2745.9|2746.6|2745.4|25
1738929600000|2025-02-07 12:00:00|2746.4|2745.2|2745.9|2744.7|2746.9|2745.7|2745.9|2744.7|20
1738929900000|2025-02-07 12:05:00|2745.4|2744.2|2745.9|2744.7|2746.4|2745.2|2745.4|2744.2|32
1738930200000|2025-02-07 12:10:00|2746.1|2744.9|2745.6|2744.4|2746.1|2744.9|2745.4|2744.2|43
1738930500000|2025-02-07 12:15:00|2745.4|2744.2|2746.9|2745.7|2746.9|2745.7|2745.4|2744.2|11
1738930800000|2025-02-07 12:20:00|2746.4|2745.2|2746.4|2745.2|2746.9|2745.7|2745.9|2744.7|29
1738931100000|2025-02-07 12:25:00|2746.6|2745.4|2746.4|2745.2|2746.9|2745.7|2745.9|2744.7|19
1738931400000|2025-02-07 12:30:00|2746.1|2744.9|2745.9|2744.7|2746.4|2745.2|2745.4|2744.2|52
1738931700000|2025-02-07 12:35:00|2746.1|2744.9|2745.4|2744.2|2746.1|2744.9|2745.4|2744.2|9
1738932000000|2025-02-07 12:40:00|2745.1|2743.9|2744.9|2743.7|2745.1|2743.9|2744.4|2743.2|12
1738932300000|2025-02-07 12:45:00|2745.1|2743.9|2744.9|2743.7|2745.4|2744.2|2744.9|2743.7|2
1738932600000|2025-02-07 12:50:00|2744.6|2743.4|2745.1|2743.9|2745.6|2744.4|2744.6|2743.4|6
1738932900000|2025-02-07 12:55:00|2744.9|2743.7|2744.4|2743.2|2744.9|2743.7|2744.4|2743.2|3
1738933200000|2025-02-07 13:00:00|2744.6|2743.4|2744.4|2743.2|2745.4|2744.2|2744.4|2743.2|32
1738933500000|2025-02-07 13:05:00|2744.6|2743.4|2743.9|2742.7|2744.6|2743.4|2742.9|2741.7|108
1738933800000|2025-02-07 13:10:00|2744.1|2742.9|2744.9|2743.7|2744.9|2743.7|2744.1|2742.9|9
1738934100000|2025-02-07 13:15:00|2745.1|2743.9|2743.4|2742.2|2745.6|2744.4|2743.4|2742.2|22
1738934400000|2025-02-07 13:20:00|2743.1|2741.9|2742.9|2741.7|2743.4|2742.2|2742.4|2741.2|26
1738934700000|2025-02-07 13:25:00|2742.4|2741.2|2742.1|2740.9|2742.9|2741.7|2741.4|2740.2|91
1738935000000|2025-02-07 13:30:00|2743.1|2741.9|2745.4|2744.2|2747.1|2745.9|2738.4|2737.2|189
1738935300000|2025-02-07 13:35:00|2745.9|2744.7|2743.4|2742.2|2745.9|2744.7|2742.9|2741.7|90
1738935600000|2025-02-07 13:40:00|2743.9|2742.7|2744.9|2743.7|2746.4|2745.2|2743.9|2742.7|74
1738935900000|2025-02-07 13:45:00|2744.6|2743.4|2743.9|2742.7|2744.9|2743.7|2743.1|2741.9|66
1738936200000|2025-02-07 13:50:00|2743.6|2742.4|2745.9|2744.7|2746.1|2744.9|2743.6|2742.4|54
1738936500000|2025-02-07 13:55:00|2746.1|2744.9|2746.9|2745.7|2748.4|2747.2|2745.9|2744.7|77
1738936800000|2025-02-07 14:00:00|2747.4|2746.2|2747.4|2746.2|2747.4|2746.2|2745.4|2744.2|25
1738937100000|2025-02-07 14:05:00|2747.1|2745.9|2747.4|2746.2|2747.9|2746.7|2746.9|2745.7|64
1738937400000|2025-02-07 14:10:00|2747.6|2746.4|2747.4|2746.2|2748.4|2747.2|2746.9|2745.7|21
1738937700000|2025-02-07 14:15:00|2747.1|2745.9|2746.9|2745.7|2747.6|2746.4|2746.9|2745.7|39
1738938000000|2025-02-07 14:20:00|2747.1|2745.9|2746.9|2745.7|2748.4|2747.2|2746.9|2745.7|38
1738938300000|2025-02-07 14:25:00|2747.4|2746.2|2745.9|2744.7|2747.4|2746.2|2745.1|2743.9|90
1738938600000|2025-02-07 14:30:00|2745.6|2744.4|2743.9|2742.7|2746.4|2745.2|2743.9|2742.7|123
1738938900000|2025-02-07 14:35:00|2743.4|2742.2|2742.4|2741.2|2744.4|2743.2|2741.9|2740.7|140
1738939200000|2025-02-07 14:40:00|2742.6|2741.4|2743.9|2742.7|2744.9|2743.7|2742.4|2741.2|104
1738939500000|2025-02-07 14:45:00|2744.4|2743.2|2745.4|2744.2|2745.9|2744.7|2744.4|2743.2|134
1738939800000|2025-02-07 14:50:00|2745.9|2744.7|2743.9|2742.7|2746.6|2745.4|2743.9|2742.7|121
1738940100000|2025-02-07 14:55:00|2743.6|2742.4|2743.9|2742.7|2744.4|2743.2|2743.1|2741.9|117
1738940400000|2025-02-07 15:00:00|2742.1|2740.9|2733.9|2732.7|2742.4|2741.2|2733.6|2732.4|436
1738940700000|2025-02-07 15:05:00|2733.4|2732.2|2735.9|2734.7|2736.9|2735.7|2732.4|2731.2|179
1738941000000|2025-02-07 15:10:00|2736.4|2735.2|2733.4|2732.2|2736.4|2735.2|2732.4|2731.2|143
1738941300000|2025-02-07 15:15:00|2732.9|2731.7|2734.9|2733.7|2735.4|2734.2|2731.6|2730.4|137
1738941600000|2025-02-07 15:20:00|2735.4|2734.2|2736.6|2735.4|2737.4|2736.2|2732.9|2731.7|110
1738941900000|2025-02-07 15:25:00|2736.9|2735.7|2736.4|2735.2|2738.4|2737.2|2735.9|2734.7|93
1738942200000|2025-02-07 15:30:00|2735.9|2734.7|2737.4|2736.2|2738.4|2737.2|2735.9|2734.7|52
1738942500000|2025-02-07 15:35:00|2737.6|2736.4|2738.6|2737.4|2739.9|2738.7|2736.6|2735.4|57
1738942800000|2025-02-07 15:40:00|2738.9|2737.7|2737.4|2736.2|2740.4|2739.2|2736.9|2735.7|57
1738943100000|2025-02-07 15:45:00|2737.1|2735.9|2736.6|2735.4|2737.9|2736.7|2735.4|2734.2|158
1738943400000|2025-02-07 15:50:00|2736.4|2735.2|2724.9|2723.7|2738.4|2737.2|2723.9|2722.7|451
1738943700000|2025-02-07 15:55:00|2724.6|2723.4|2728.9|2727.7|2729.9|2728.7|2723.4|2722.2|268
1738944000000|2025-02-07 16:00:00|2729.4|2728.2|2723.9|2722.7|2729.4|2728.2|2722.9|2721.7|153
1738944300000|2025-02-07 16:05:00|2724.1|2722.9|2727.9|2726.7|2728.9|2727.7|2722.9|2721.7|100
1738944600000|2025-02-07 16:10:00|2727.6|2726.4|2722.9|2721.7|2728.4|2727.2|2722.9|2721.7|83
1738944900000|2025-02-07 16:15:00|2723.4|2722.2|2726.4|2725.2|2729.9|2728.7|2721.4|2720.2|254
1738945200000|2025-02-07 16:20:00|2726.6|2725.4|2723.4|2722.2|2728.9|2727.7|2722.9|2721.7|121
1738945500000|2025-02-07 16:25:00|2723.1|2721.9|2717.9|2716.7|2723.9|2722.7|2716.9|2715.7|82
1738945800000|2025-02-07 16:30:00|2718.1|2716.9|2718.9|2717.7|2721.4|2720.2|2717.9|2716.7|181
1738946100000|2025-02-07 16:35:00|2719.4|2718.2|2717.9|2716.7|2720.1|2718.9|2717.4|2716.2|82
1738946400000|2025-02-07 16:40:00|2717.6|2716.4|2716.4|2715.2|2719.9|2718.7|2715.9|2714.7|55
1738946700000|2025-02-07 16:45:00|2716.1|2714.9|2717.6|2716.4|2717.9|2716.7|2715.4|2714.2|44
1738947000000|2025-02-07 16:50:00|2717.4|2716.2|2716.9|2715.7|2718.4|2717.2|2715.4|2714.2|57
1738947300000|2025-02-07 16:55:00|2716.6|2715.4|2716.9|2715.7|2721.9|2720.7|2716.4|2715.2|226
1738947600000|2025-02-07 17:00:00|2716.6|2715.4|2716.9|2715.7|2717.9|2716.7|2715.6|2714.4|40
1738947900000|2025-02-07 17:05:00|2716.6|2715.4|2722.1|2720.9|2723.9|2722.7|2714.9|2713.7|128
1738948200000|2025-02-07 17:10:00|2721.9|2720.7|2722.4|2721.2|2722.9|2721.7|2718.9|2717.7|34
1738948500000|2025-02-07 17:15:00|2722.6|2721.4|2718.4|2717.2|2722.6|2721.4|2715.4|2714.2|314
1738948800000|2025-02-07 17:20:00|2717.6|2716.4|2717.6|2716.4|2721.1|2719.9|2715.1|2713.9|211
1738949100000|2025-02-07 17:25:00|2717.4|2716.2|2717.9|2716.7|2718.9|2717.7|2716.9|2715.7|32
1738949400000|2025-02-07 17:30:00|2717.6|2716.4|2716.4|2715.2|2719.9|2718.7|2715.9|2714.7|29
1738949700000|2025-02-07 17:35:00|2716.6|2715.4|2719.9|2718.7|2720.4|2719.2|2716.6|2715.4|28
1738950000000|2025-02-07 17:40:00|2719.4|2718.2|2719.4|2718.2|2720.4|2719.2|2719.4|2718.2|26
1738950300000|2025-02-07 17:45:00|2719.6|2718.4|2721.4|2720.2|2721.9|2720.7|2719.4|2718.2|9
1738950600000|2025-02-07 17:50:00|2721.9|2720.7|2721.4|2720.2|2722.1|2720.9|2719.4|2718.2|33
1738950900000|2025-02-07 17:55:00|2721.9|2720.7|2720.6|2719.4|2722.1|2720.9|2720.6|2719.4|18
1738951200000|2025-02-07 18:00:00|2720.9|2719.7|2722.4|2721.2|2722.4|2721.2|2720.4|2719.2|26
1738951500000|2025-02-07 18:05:00|2722.1|2720.9|2723.6|2722.4|2723.9|2722.7|2721.9|2720.7|20
1738951800000|2025-02-07 18:10:00|2723.9|2722.7|2724.4|2723.2|2724.4|2723.2|2723.4|2722.2|21
1738952100000|2025-02-07 18:15:00|2724.6|2723.4|2724.4|2723.2|2724.9|2723.7|2724.4|2723.2|15
1738952400000|2025-02-07 18:20:00|2724.1|2722.9|2722.4|2721.2|2724.4|2723.2|2721.4|2720.2|42
1738952700000|2025-02-07 18:25:00|2721.9|2720.7|2723.4|2722.2|2723.4|2722.2|2721.9|2720.7|45
1738953000000|2025-02-07 18:30:00|2722.9|2721.7|2723.4|2722.2|2723.9|2722.7|2722.9|2721.7|34
1738953300000|2025-02-07 18:35:00|2723.6|2722.4|2722.9|2721.7|2723.9|2722.7|2722.4|2721.2|34
1738953600000|2025-02-07 18:40:00|2723.6|2722.4|2719.9|2718.7|2723.6|2722.4|2719.4|2718.2|52
1738953900000|2025-02-07 18:45:00|2720.1|2718.9|2719.4|2718.2|2720.4|2719.2|2718.4|2717.2|55
1738954200000|2025-02-07 18:50:00|2719.1|2717.9|2717.9|2716.7|2719.6|2718.4|2716.9|2715.7|12
1738954500000|2025-02-07 18:55:00|2717.6|2716.4|2715.9|2714.7|2718.1|2716.9|2714.9|2713.7|54
1738954800000|2025-02-07 19:00:00|2715.6|2714.4|2716.9|2715.7|2716.9|2715.7|2715.1|2713.9|19
1738955100000|2025-02-07 19:05:00|2716.6|2715.4|2716.9|2715.7|2717.4|2716.2|2715.9|2714.7|27
1738955400000|2025-02-07 19:10:00|2717.1|2715.9|2715.1|2713.9|2717.4|2716.2|2714.4|2713.2|27
1738955700000|2025-02-07 19:15:00|2715.4|2714.2|2715.4|2714.2|2716.4|2715.2|2714.9|2713.7|22
1738956000000|2025-02-07 19:20:00|2715.1|2713.9|2716.4|2715.2|2716.4|2715.2|2714.4|2713.2|32
1738956300000|2025-02-07 19:25:00|2716.6|2715.4|2716.1|2714.9|2717.4|2716.2|2715.9|2714.7|10
1738956600000|2025-02-07 19:30:00|2716.4|2715.2|2718.9|2717.7|2719.4|2718.2|2715.9|2714.7|61
1738956900000|2025-02-07 19:35:00|2718.4|2717.2|2719.9|2718.7|2719.9|2718.7|2717.9|2716.7|29
1738957200000|2025-02-07 19:40:00|2719.4|2718.2|2720.4|2719.2|2721.9|2720.7|2718.9|2717.7|80
1738957500000|2025-02-07 19:45:00|2720.1|2718.9|2719.9|2718.7|2720.4|2719.2|2718.9|2717.7|10
1738957800000|2025-02-07 19:50:00|2719.6|2718.4|2718.6|2717.4|2719.9|2718.7|2718.1|2716.9|13
1738958100000|2025-02-07 19:55:00|2718.9|2717.7|2717.9|2716.7|2719.4|2718.2|2717.4|2716.2|11
1738958400000|2025-02-07 20:00:00|2717.4|2716.2|2715.9|2714.7|2717.6|2716.4|2715.4|2714.2|39
1738958700000|2025-02-07 20:05:00|2715.6|2714.4|2717.4|2716.2|2717.9|2716.7|2715.6|2714.4|16
1738959000000|2025-02-07 20:10:00|2717.6|2716.4|2715.9|2714.7|2717.9|2716.7|2715.6|2714.4|10
1738959300000|2025-02-07 20:15:00|2716.1|2714.9|2716.6|2715.4|2716.9|2715.7|2714.4|2713.2|45
1738959600000|2025-02-07 20:20:00|2716.9|2715.7|2716.6|2715.4|2717.9|2716.7|2716.4|2715.2|47
1738959900000|2025-02-07 20:25:00|2716.4|2715.2|2715.6|2714.4|2716.4|2715.2|2715.4|2714.2|50
1738960200000|2025-02-07 20:30:00|2715.9|2714.7|2718.1|2716.9|2718.4|2717.2|2715.9|2714.7|33
1738960500000|2025-02-07 20:35:00|2717.9|2716.7|2716.9|2715.7|2718.4|2717.2|2716.4|2715.2|48
1738960800000|2025-02-07 20:40:00|2717.4|2716.2|2716.9|2715.7|2718.1|2716.9|2716.9|2715.7|62
1738961100000|2025-02-07 20:45:00|2717.1|2715.9|2716.9|2715.7|2717.9|2716.7|2716.9|2715.7|89
1738961400000|2025-02-07 20:50:00|2717.4|2716.2|2717.6|2715.6|2718.4|2717.2|2716.6|2715.4|77
1738961700000|2025-02-07 20:55:00|2717.5|2715.5|2715.5|2713.5|2717.6|2715.6|2715.1|2713.1|0
1738962000000|2025-02-07 21:00:00|2716.3|2714.3|2715.9|2713.9|2717.1|2715.1|2715.8|2713.8|3
1738962300000|2025-02-07 21:05:00|2716.1|2714.1|2714.2|2712.2|2716.3|2714.3|2713.2|2711.2|0
1738962600000|2025-02-07 21:10:00|2714.5|2712.5|2715|2713|2715.9|2713.9|2714.3|2712.3|0
1738962900000|2025-02-07 21:15:00|2715.1|2713.1|2715.3|2713.3|2715.6|2713.6|2714.9|2712.9|0
1738963200000|2025-02-07 21:20:00|2715.6|2713.6|2715.9|2713.9|2716.1|2714.1|2715.2|2713.2|0
1738963500000|2025-02-07 21:25:00|2715.8|2713.8|2716.2|2714.2|2716.4|2714.4|2715.8|2713.8|0
1738963800000|2025-02-07 21:30:00|2716.3|2714.3|2716.4|2714.4|2716.6|2714.6|2716|2714|0
1738964100000|2025-02-07 21:35:00|2716.8|2714.8|2716.9|2714.9|2717.1|2715.1|2716.5|2714.5|0
1738964400000|2025-02-07 21:40:00|2716.7|2714.7|2716.7|2714.7|2716.9|2714.9|2716.6|2714.6|0
1738964700000|2025-02-07 21:45:00|2717|2715|2717.1|2715.1|2717.3|2715.3|2716.9|2714.9|0
1738965000000|2025-02-07 21:50:00|2717.2|2715.2|2717.4|2715.4|2717.8|2715.8|2717.1|2715.1|0
1738965300000|2025-02-07 21:55:00|2717.6|2715.6|2717.5|2715.5|2717.7|2715.7|2717.1|2715.1|0
1739142000000|2025-02-09 23:00:00|2709.3|2707.3|2710.8|2708.8|2711.8|2709.8|2709.2|2707.2|0
1739142300000|2025-02-09 23:05:00|2710.9|2708.9|2713.4|2711.4|2713.4|2711.4|2709.5|2707.5|0
1739142600000|2025-02-09 23:10:00|2713.2|2711.2|2712.5|2710.5|2714.9|2712.9|2712.1|2710.1|0
1739142900000|2025-02-09 23:15:00|2712.4|2710.4|2713.7|2711.7|2713.7|2711.7|2711.9|2709.9|0
1739143200000|2025-02-09 23:20:00|2713.8|2711.8|2715|2713|2715|2713|2713.7|2711.7|0
1739143500000|2025-02-09 23:25:00|2714.9|2712.9|2713.8|2711.8|2715.5|2713.5|2713.8|2711.8|0
1739143800000|2025-02-09 23:30:00|2713.9|2711.9|2716.2|2714.2|2717|2715|2712.8|2710.8|0
1739144100000|2025-02-09 23:35:00|2716.3|2714.3|2717.3|2715.3|2718.8|2716.8|2716|2714|0
1739144400000|2025-02-09 23:40:00|2717.4|2715.4|2722.7|2720.7|2722.8|2720.8|2717.2|2715.2|0
1739144700000|2025-02-09 23:45:00|2722.8|2720.8|2729.9|2728.7|2730.4|2729.2|2722.4|2720.7|660
1739145000000|2025-02-09 23:50:00|2730.4|2729.2|2732.9|2731.7|2733.9|2732.7|2729.9|2728.7|306
1739145300000|2025-02-09 23:55:00|2733.4|2732.2|2736.9|2735.7|2737.4|2736.2|2733.4|2732.2|505
1739145600000|2025-02-10 00:00:00|2736.7|2735.9|2730.2|2729.4|2736.7|2735.9|2729.7|2728.9|1428
1739145900000|2025-02-10 00:05:00|2730.7|2729.9|2728.7|2727.9|2732.7|2731.9|2725.7|2724.9|649
1739146200000|2025-02-10 00:10:00|2728.2|2727.4|2733.7|2732.9|2733.7|2732.9|2728.2|2727.4|395
1739146500000|2025-02-10 00:15:00|2733.2|2732.4|2731.7|2730.9|2733.2|2732.4|2730.2|2729.4|340
1739146800000|2025-02-10 00:20:00|2732.2|2731.4|2731.7|2730.9|2733.2|2732.4|2730.7|2729.9|260
1739147100000|2025-02-10 00:25:00|2732.2|2731.4|2729.7|2728.9|2733.2|2732.4|2729.2|2728.4|215
1739147400000|2025-02-10 00:30:00|2729.9|2729.1|2731.2|2730.4|2732.2|2731.4|2727.7|2726.9|309
1739147700000|2025-02-10 00:35:00|2730.7|2729.9|2729.2|2728.4|2731.7|2730.9|2728.7|2727.9|148
1739148000000|2025-02-10 00:40:00|2728.7|2727.9|2729.7|2728.9|2731.4|2730.6|2727.2|2726.4|264
1739148300000|2025-02-10 00:45:00|2729.9|2729.1|2731.2|2730.4|2732.7|2731.9|2729.7|2728.9|293
1739148600000|2025-02-10 00:50:00|2730.7|2729.9|2731.9|2731.1|2732.7|2731.9|2730.2|2729.4|226
1739148900000|2025-02-10 00:55:00|2732.2|2731.4|2733.2|2732.4|2733.9|2733.1|2731.7|2730.9|137
1739149200000|2025-02-10 01:00:00|2732.7|2731.9|2736.2|2735.4|2736.7|2735.9|2732.2|2731.4|290
1739149500000|2025-02-10 01:05:00|2736.4|2735.6|2735.7|2734.9|2737.2|2736.4|2734.2|2733.4|266
1739149800000|2025-02-10 01:10:00|2735.2|2734.4|2735.2|2734.4|2736.7|2735.9|2734.2|2733.4|196
1739150100000|2025-02-10 01:15:00|2735.7|2734.9|2735.2|2734.4|2736.2|2735.4|2734.7|2733.9|245
1739150400000|2025-02-10 01:20:00|2734.9|2734.1|2733.2|2732.4|2735.2|2734.4|2733.2|2732.4|136
1739150700000|2025-02-10 01:25:00|2732.9|2732.1|2735.9|2735.1|2736.7|2735.9|2732.9|2732.1|186
1739151000000|2025-02-10 01:30:00|2736.2|2735.4|2735.2|2734.4|2736.7|2735.9|2735.2|2734.4|123
1739151300000|2025-02-10 01:35:00|2735.4|2734.6|2734.2|2733.4|2735.7|2734.9|2733.2|2732.4|156
1739151600000|2025-02-10 01:40:00|2733.7|2732.9|2734.2|2733.4|2734.7|2733.9|2732.9|2732.1|184
1739151900000|2025-02-10 01:45:00|2733.7|2732.9|2732.7|2731.9|2734.4|2733.6|2732.2|2731.4|126
1739152200000|2025-02-10 01:50:00|2732.4|2731.6|2730.2|2729.4|2732.7|2731.9|2730.2|2729.4|237
1739152500000|2025-02-10 01:55:00|2730.7|2729.9|2730.2|2729.4|2731.7|2730.9|2729.7|2728.9|264
1739152800000|2025-02-10 02:00:00|2729.9|2729.1|2729.7|2728.9|2730.2|2729.4|2728.2|2727.4|296
1739153100000|2025-02-10 02:05:00|2729.2|2728.4|2728.7|2727.9|2729.7|2728.9|2728.7|2727.9|274
1739153400000|2025-02-10 02:10:00|2728.9|2728.1|2729.2|2728.4|2729.7|2728.9|2728.2|2727.4|181
1739153700000|2025-02-10 02:15:00|2728.7|2727.9|2730.2|2729.4|2730.2|2729.4|2728.7|2727.9|178
1739154000000|2025-02-10 02:20:00|2730.4|2729.6|2730.2|2729.4|2730.7|2729.9|2729.2|2728.4|182
1739154300000|2025-02-10 02:25:00|2729.9|2729.1|2729.7|2728.9|2730.2|2729.4|2729.2|2728.4|206
1739154600000|2025-02-10 02:30:00|2729.9|2728.7|2729.9|2728.7|2731.9|2730.7|2729.9|2728.7|142
1739154900000|2025-02-10 02:35:00|2729.6|2728.4|2730.9|2729.7|2730.9|2729.7|2729.6|2728.4|86
1739155200000|2025-02-10 02:40:00|2730.6|2729.4|2730.4|2729.2|2731.4|2730.2|2729.9|2728.7|64
1739155500000|2025-02-10 02:45:00|2730.6|2729.4|2731.9|2730.7|2731.9|2730.7|2730.4|2729.2|104
1739155800000|2025-02-10 02:50:00|2731.6|2730.4|2731.4|2730.2|2731.9|2730.7|2730.9|2729.7|57
1739156100000|2025-02-10 02:55:00|2731.9|2730.7|2730.9|2729.7|2731.9|2730.7|2730.4|2729.2|76
1739156400000|2025-02-10 03:00:00|2731.4|2730.2|2731.1|2729.9|2731.4|2730.2|2730.9|2729.7|64
1739156700000|2025-02-10 03:05:00|2731.4|2730.2|2731.4|2730.2|2731.9|2730.7|2730.9|2729.7|68
1739157000000|2025-02-10 03:10:00|2730.9|2729.7|2729.9|2728.7|2731.4|2730.2|2729.9|2728.7|37
1739157300000|2025-02-10 03:15:00|2729.6|2728.4|2729.4|2728.2|2729.9|2728.7|2728.9|2727.7|104
1739157600000|2025-02-10 03:20:00|2728.9|2727.7|2730.4|2729.2|2730.4|2729.2|2728.9|2727.7|93
1739157900000|2025-02-10 03:25:00|2730.6|2729.4|2730.4|2729.2|2730.6|2729.4|2729.9|2728.7|66
1739158200000|2025-02-10 03:30:00|2730.2|2729.4|2732.2|2731.4|2732.7|2731.9|2730.2|2729.4|293
1739158500000|2025-02-10 03:35:00|2731.7|2730.9|2730.2|2729.4|2731.7|2730.9|2729.7|2728.9|182
1739158800000|2025-02-10 03:40:00|2729.9|2729.1|2731.2|2730.4|2731.7|2730.9|2729.9|2729.1|193
1739159100000|2025-02-10 03:45:00|2730.9|2730.1|2731.2|2730.4|2731.7|2730.9|2730.7|2729.9|203
1739159400000|2025-02-10 03:50:00|2730.9|2730.1|2732.2|2731.4|2732.7|2731.9|2730.7|2729.9|117
1739159700000|2025-02-10 03:55:00|2732.4|2731.6|2733.7|2732.9|2734.7|2733.9|2732.4|2731.6|162
1739160000000|2025-02-10 04:00:00|2733.2|2732.4|2734.2|2733.4|2734.4|2733.6|2733.2|2732.4|269
1739160300000|2025-02-10 04:05:00|2734.4|2733.6|2734.7|2733.9|2734.7|2733.9|2734.2|2733.4|79
1739160600000|2025-02-10 04:10:00|2734.2|2733.4|2735.2|2734.4|2735.2|2734.4|2734.2|2733.4|105
1739160900000|2025-02-10 04:15:00|2735.4|2734.6|2735.2|2734.4|2735.9|2735.1|2735.2|2734.4|151
1739161200000|2025-02-10 04:20:00|2735.4|2734.6|2736.2|2735.4|2736.2|2735.4|2735.2|2734.4|137
1739161500000|2025-02-10 04:25:00|2735.7|2734.9|2736.7|2735.9|2736.9|2736.1|2735.7|2734.9|191
1739161800000|2025-02-10 04:30:00|2736.9|2736.1|2737.2|2736.4|2737.7|2736.9|2736.7|2735.9|197
1739162100000|2025-02-10 04:35:00|2737.7|2736.9|2737.2|2736.4|2738.2|2737.4|2737.2|2736.4|255
1739162400000|2025-02-10 04:40:00|2736.9|2736.1|2735.7|2734.9|2736.9|2736.1|2735.2|2734.4|182
1739162700000|2025-02-10 04:45:00|2736.2|2735.4|2736.2|2735.4|2736.7|2735.9|2736.2|2735.4|168
1739163000000|2025-02-10 04:50:00|2735.7|2734.9|2736.2|2735.4|2736.2|2735.4|2735.7|2734.9|71
1739163300000|2025-02-10 04:55:00|2735.9|2735.1|2736.7|2735.9|2736.7|2735.9|2735.7|2734.9|103
1739163600000|2025-02-10 05:00:00|2737.2|2736.4|2737.2|2736.4|2737.7|2736.9|2736.2|2735.4|212
1739163900000|2025-02-10 05:05:00|2737.4|2736.6|2737.7|2736.9|2738.7|2737.9|2737.4|2736.6|209
1739164200000|2025-02-10 05:10:00|2737.2|2736.4|2737.7|2736.9|2737.9|2737.1|2737.2|2736.4|189
1739164500000|2025-02-10 05:15:00|2738.2|2737.4|2739.2|2738.4|2739.2|2738.4|2738.2|2737.4|206
1739164800000|2025-02-10 05:20:00|2739.7|2738.9|2739.7|2738.9|2739.7|2738.9|2739.2|2738.4|126
1739165100000|2025-02-10 05:25:00|2739.2|2738.4|2738.7|2737.9|2739.7|2738.9|2738.7|2737.9|177
1739165400000|2025-02-10 05:30:00|2738.2|2737.4|2738.7|2737.9|2740.2|2739.4|2738.2|2737.4|428
1739165700000|2025-02-10 05:35:00|2738.2|2737.4|2738.2|2737.4|2738.7|2737.9|2737.7|2736.9|300
1739166000000|2025-02-10 05:40:00|2737.9|2737.1|2738.2|2737.4|2739.2|2738.4|2737.2|2736.4|214
1739166300000|2025-02-10 05:45:00|2737.7|2736.9|2737.2|2736.4|2738.2|2737.4|2737.2|2736.4|138
1739166600000|2025-02-10 05:50:00|2737.4|2736.6|2738.2|2737.4|2738.7|2737.9|2737.2|2736.4|225
1739166900000|2025-02-10 05:55:00|2738.7|2737.9|2737.7|2736.9|2738.7|2737.9|2737.7|2736.9|239
1739167200000|2025-02-10 06:00:00|2737.2|2736.4|2738.4|2737.6|2739.2|2738.4|2737.2|2736.4|277
1739167500000|2025-02-10 06:05:00|2738.2|2737.4|2737.2|2736.4|2738.7|2737.9|2736.7|2735.9|217
1739167800000|2025-02-10 06:10:00|2736.9|2736.1|2735.7|2734.9|2737.2|2736.4|2735.7|2734.9|199
1739168100000|2025-02-10 06:15:00|2736.2|2735.4|2736.7|2735.9|2737.2|2736.4|2736.2|2735.4|207
1739168400000|2025-02-10 06:20:00|2736.2|2735.4|2734.7|2733.9|2736.4|2735.6|2734.7|2733.9|364
1739168700000|2025-02-10 06:25:00|2734.2|2733.4|2734.7|2733.9|2734.7|2733.9|2733.7|2732.9|1270
1739169000000|2025-02-10 06:30:00|2734.2|2733.4|2732.2|2731.4|2734.2|2733.4|2731.7|2730.9|1080
1739169300000|2025-02-10 06:35:00|2731.7|2730.9|2731.8|2729.8|2732.2|2731.4|2730.7|2729.6|417
1739169600000|2025-02-10 06:40:00|2731.9|2729.9|2731.1|2729.1|2731.9|2729.9|2731.1|2729.1|4
1739169900000|2025-02-10 06:45:00|2731.3|2729.3|2731|2729|2731.5|2729.5|2730.9|2728.9|441
1739170200000|2025-02-10 06:50:00|2731.1|2729.1|2731.4|2729.4|2731.4|2729.4|2730.9|2728.9|0
1739170500000|2025-02-10 06:55:00|2731.5|2729.5|2732.4|2730.4|2732.6|2730.6|2731.4|2729.4|0
1739170800000|2025-02-10 07:00:00|2732.7|2730.7|2732.7|2730.7|2733|2731|2732.2|2730.2|0
1739171100000|2025-02-10 07:05:00|2732.9|2730.9|2733|2731|2733.7|2731.7|2732.9|2730.9|0
1739171400000|2025-02-10 07:10:00|2732.9|2730.9|2732.9|2730.9|2733.2|2731.2|2732.7|2730.7|0
1739171700000|2025-02-10 07:15:00|2732.8|2730.8|2732.4|2730.4|2733.2|2731.2|2732.3|2730.3|0
1739172000000|2025-02-10 07:20:00|2732.3|2730.3|2732.6|2730.6|2732.9|2730.9|2731.2|2729.2|0
1739172300000|2025-02-10 07:25:00|2732.7|2730.7|2733.9|2731.9|2734.4|2732.4|2732.6|2730.6|0
1739172600000|2025-02-10 07:30:00|2733.8|2731.8|2733.6|2731.6|2734.1|2732.1|2733.3|2731.3|0
1739172900000|2025-02-10 07:35:00|2733.2|2731.2|2732.8|2730.8|2733.6|2731.6|2732.7|2730.7|0
1739173200000|2025-02-10 07:40:00|2732.9|2730.9|2733.8|2731.8|2733.8|2731.8|2732.7|2730.7|0
1739173500000|2025-02-10 07:45:00|2734.1|2732.1|2734.3|2732.3|2734.5|2732.5|2733.8|2731.8|0
1739173800000|2025-02-10 07:50:00|2734.2|2732.2|2733.9|2731.9|2734.4|2732.4|2733.7|2731.7|0
1739174100000|2025-02-10 07:55:00|2733.6|2731.6|2733.4|2731.4|2734.7|2732.7|2733.4|2731.4|0
1739174400000|2025-02-10 08:00:00|2733.5|2731.5|2735.4|2734.2|2735.6|2734.4|2733.2|2731.2|237
1739174700000|2025-02-10 08:05:00|2735.6|2734.4|2736.9|2735.7|2736.9|2735.7|2735.4|2734.2|112
1739175000000|2025-02-10 08:10:00|2737.1|2735.9|2737.4|2736.2|2737.6|2736.4|2736.4|2735.2|78
1739175300000|2025-02-10 08:15:00|2737.9|2736.7|2736.9|2735.7|2737.9|2736.7|2736.4|2735.2|70
1739175600000|2025-02-10 08:20:00|2737.4|2736.2|2739.1|2737.9|2739.1|2737.9|2736.9|2735.7|78
1739175900000|2025-02-10 08:25:00|2738.9|2737.7|2738.4|2737.2|2739.1|2737.9|2737.9|2736.7|96
1739176200000|2025-02-10 08:30:00|2738.1|2736.9|2738.6|2737.4|2739.6|2738.4|2737.9|2736.7|117
1739176500000|2025-02-10 08:35:00|2738.9|2737.7|2737.9|2736.7|2738.9|2737.7|2737.4|2736.2|65
1739176800000|2025-02-10 08:40:00|2738.4|2737.2|2738.4|2737.2|2738.9|2737.7|2737.9|2736.7|45
1739177100000|2025-02-10 08:45:00|2738.9|2737.7|2738.4|2737.2|2738.9|2737.7|2738.4|2737.2|52
1739177400000|2025-02-10 08:50:00|2737.9|2736.7|2738.1|2736.9|2738.4|2737.2|2737.9|2736.7|27
1739177700000|2025-02-10 08:55:00|2738.4|2737.2|2737.4|2736.2|2738.4|2737.2|2737.4|2736.2|67
1739178000000|2025-02-10 09:00:00|2737.6|2736.4|2737.9|2736.7|2738.4|2737.2|2736.4|2735.2|22
1739178300000|2025-02-10 09:05:00|2737.6|2736.4|2738.4|2737.2|2738.4|2737.2|2737.4|2736.2|30
1739178600000|2025-02-10 09:10:00|2738.9|2737.7|2738.9|2737.7|2738.9|2737.7|2738.4|2737.2|18
1739178900000|2025-02-10 09:15:00|2738.4|2737.2|2739.4|2738.2|2739.4|2738.2|2738.4|2737.2|37
1739179200000|2025-02-10 09:20:00|2739.1|2737.9|2739.4|2738.2|2739.4|2738.2|2738.9|2737.7|28
1739179500000|2025-02-10 09:25:00|2739.9|2738.7|2738.9|2737.7|2739.9|2738.7|2738.9|2737.7|52
1739179800000|2025-02-10 09:30:00|2738.4|2737.2|2738.9|2737.7|2739.4|2738.2|2738.4|2737.2|21
1739180100000|2025-02-10 09:35:00|2738.6|2737.4|2738.6|2737.4|2738.9|2737.7|2738.4|2737.2|12
1739180400000|2025-02-10 09:40:00|2738.9|2737.7|2738.4|2737.2|2738.9|2737.7|2737.9|2736.7|74
1739180700000|2025-02-10 09:45:00|2738.1|2736.9|2736.9|2735.7|2738.1|2736.9|2736.9|2735.7|22
1739181000000|2025-02-10 09:50:00|2736.6|2735.4|2736.6|2735.4|2736.9|2735.7|2735.9|2734.7|46
1739181300000|2025-02-10 09:55:00|2736.4|2735.2|2737.4|2736.2|2737.4|2736.2|2736.4|2735.2|19
1739181600000|2025-02-10 10:00:00|2736.9|2735.7|2737.9|2736.7|2737.9|2736.7|2736.6|2735.4|14
1739181900000|2025-02-10 10:05:00|2738.1|2736.9|2737.9|2736.7|2738.6|2737.4|2737.9|2736.7|20
1739182200000|2025-02-10 10:10:00|2737.4|2736.2|2737.4|2736.2|2737.4|2736.2|2736.9|2735.7|34
1739182500000|2025-02-10 10:15:00|2737.6|2736.4|2737.9|2736.7|2737.9|2736.7|2737.4|2736.2|26
1739182800000|2025-02-10 10:20:00|2737.4|2736.2|2737.6|2736.4|2737.9|2736.7|2737.1|2735.9|25
1739183100000|2025-02-10 10:25:00|2737.9|2736.7|2737.9|2736.7|2738.4|2737.2|2737.6|2736.4|20
1739183400000|2025-02-10 10:30:00|2737.6|2736.4|2737.6|2736.4|2737.6|2736.4|2737.4|2736.2|5
1739183700000|2025-02-10 10:35:00|2737.4|2736.2|2739.1|2737.9|2739.4|2738.2|2737.4|2736.2|5
1739184000000|2025-02-10 10:40:00|2738.9|2737.7|2738.9|2737.7|2738.9|2737.7|2738.4|2737.2|38
1739184300000|2025-02-10 10:45:00|2739.1|2737.9|2739.4|2738.2|2739.4|2738.2|2738.9|2737.7|15
1739184600000|2025-02-10 10:50:00|2739.1|2737.9|2738.1|2736.9|2739.1|2737.9|2737.9|2736.7|36
1739184900000|2025-02-10 10:55:00|2738.4|2737.2|2738.4|2737.2|2738.4|2737.2|2737.9|2736.7|3
1739185200000|2025-02-10 11:00:00|2737.9|2736.7|2737.4|2736.2|2737.9|2736.7|2736.9|2735.7|14
1739185500000|2025-02-10 11:05:00|2737.9|2736.7|2738.9|2737.7|2738.9|2737.7|2737.4|2736.2|2
1739185800000|2025-02-10 11:10:00|2738.6|2737.4|2738.6|2737.4|2738.9|2737.7|2738.4|2737.2|10
1739186100000|2025-02-10 11:15:00|2738.9|2737.7|2739.4|2738.2|2739.4|2738.2|2738.6|2737.4|2
1739186400000|2025-02-10 11:20:00|||||||||7
1739186700000|2025-02-10 11:25:00|2739.9|2738.7|2739.9|2738.7|2739.9|2738.7|2739.9|2738.7|18
1739187000000|2025-02-10 11:30:00|2739.4|2738.2|2739.9|2738.7|2739.9|2738.7|2739.4|2738.2|9
1739187300000|2025-02-10 11:35:00|2740.4|2739.2|2740.4|2739.2|2740.4|2739.2|2740.4|2739.2|17
1739187600000|2025-02-10 11:40:00|2740.1|2738.9|2739.9|2738.7|2740.4|2739.2|2739.9|2738.7|14
1739187900000|2025-02-10 11:45:00|2739.4|2738.2|2739.6|2738.4|2739.9|2738.7|2739.4|2738.2|21
1739188200000|2025-02-10 11:50:00|2739.4|2738.2|2739.4|2738.2|2739.9|2738.7|2739.4|2738.2|2
1739188800000|2025-02-10 12:00:00|2739.6|2738.4|2738.9|2737.7|2739.9|2738.7|2738.4|2737.2|18
1739189100000|2025-02-10 12:05:00|2739.1|2737.9|2740.9|2739.7|2740.9|2739.7|2739.1|2737.9|63
1739189400000|2025-02-10 12:10:00|2740.4|2739.2|2740.4|2739.2|2740.6|2739.4|2739.9|2738.7|11
1739189700000|2025-02-10 12:15:00|2739.9|2738.7|2740.4|2739.2|2740.4|2739.2|2739.9|2738.7|12
1739190000000|2025-02-10 12:20:00|2740.6|2739.4|2740.4|2739.2|2740.6|2739.4|2740.4|2739.2|5
1739190300000|2025-02-10 12:25:00|2739.9|2738.7|2740.9|2739.7|2740.9|2739.7|2739.9|2738.7|4
1739190600000|2025-02-10 12:30:00|2740.6|2739.4|2740.4|2739.2|2740.6|2739.4|2739.9|2738.7|2
1739190900000|2025-02-10 12:35:00|2739.9|2738.7|2740.4|2739.2|2740.4|2739.2|2739.9|2738.7|3
1739191200000|2025-02-10 12:40:00|2740.1|2738.9|2740.4|2739.2|2740.6|2739.4|2740.1|2738.9|9
1739191500000|2025-02-10 12:45:00|2740.1|2738.9|2739.9|2738.7|2740.1|2738.9|2739.9|2738.7|4
1739191800000|2025-02-10 12:50:00|||||||||1
1739192100000|2025-02-10 12:55:00|2739.4|2738.2|2739.4|2738.2|2739.4|2738.2|2739.4|2738.2|9
1739192400000|2025-02-10 13:00:00|2739.9|2738.7|2739.6|2738.4|2740.4|2739.2|2739.4|2738.2|17
1739192700000|2025-02-10 13:05:00|2739.4|2738.2|2739.9|2738.7|2739.9|2738.7|2739.4|2738.2|4
1739193000000|2025-02-10 13:10:00|2740.4|2739.2|2740.9|2739.7|2740.9|2739.7|2740.4|2739.2|8
1739193300000|2025-02-10 13:15:00|2741.4|2740.2|2741.4|2740.2|2741.4|2740.2|2741.4|2740.2|19
1739193600000|2025-02-10 13:20:00|2740.9|2739.7|2741.4|2740.2|2741.9|2740.7|2740.9|2739.7|84
1739193900000|2025-02-10 13:25:00|2741.9|2740.7|2741.9|2740.7|2742.9|2741.7|2741.9|2740.7|59
1739194200000|2025-02-10 13:30:00|2742.4|2741.2|2742.4|2741.2|2742.6|2741.4|2741.9|2740.7|88
1739194500000|2025-02-10 13:35:00|2742.1|2740.9|2742.9|2741.7|2742.9|2741.7|2741.9|2740.7|87
1739194800000|2025-02-10 13:40:00|2742.6|2741.4|2742.6|2741.4|2742.9|2741.7|2742.4|2741.2|79
1739195100000|2025-02-10 13:45:00|2742.4|2741.2|2741.4|2740.2|2742.9|2741.7|2741.1|2739.9|55
1739195400000|2025-02-10 13:50:00|2741.1|2739.9|2740.4|2739.2|2741.4|2740.2|2739.9|2738.7|19
1739195700000|2025-02-10 13:55:00|2739.9|2738.7|2739.9|2738.7|2740.4|2739.2|2739.9|2738.7|39
1739196000000|2025-02-10 14:00:00|2740.4|2739.2|2738.9|2737.7|2740.4|2739.2|2738.9|2737.7|47
1739196300000|2025-02-10 14:05:00|2738.4|2737.2|2737.9|2736.7|2738.4|2737.2|2737.4|2736.2|29
1739196600000|2025-02-10 14:10:00|2737.6|2736.4|2736.4|2735.2|2737.6|2736.4|2736.4|2735.2|33
1739196900000|2025-02-10 14:15:00|2735.9|2734.7|2736.4|2735.2|2736.9|2735.7|2735.9|2734.7|76
1739197200000|2025-02-10 14:20:00|2736.1|2734.9|2736.4|2735.2|2736.4|2735.2|2735.6|2734.4|43
1739197500000|2025-02-10 14:25:00|2736.1|2734.9|2735.9|2734.7|2736.4|2735.2|2735.4|2734.2|43
1739197800000|2025-02-10 14:30:00|2736.4|2735.2|2736.4|2735.2|2736.9|2735.7|2734.4|2733.2|118
1739198100000|2025-02-10 14:35:00|2736.1|2734.9|2733.4|2732.2|2736.1|2734.9|2732.4|2731.2|116
1739198400000|2025-02-10 14:40:00|2732.9|2731.7|2733.1|2731.9|2733.4|2732.2|2731.4|2730.2|72
1739198700000|2025-02-10 14:45:00|2732.9|2731.7|2732.4|2731.2|2733.9|2732.7|2732.4|2731.2|84
1739199000000|2025-02-10 14:50:00|2732.9|2731.7|2733.4|2732.2|2733.9|2732.7|2731.9|2730.7|96
1739199300000|2025-02-10 14:55:00|2732.9|2731.7|2733.9|2732.7|2733.9|2732.7|2732.4|2731.2|61
1739199600000|2025-02-10 15:00:00|2733.4|2732.2|2735.9|2734.7|2736.4|2735.2|2733.4|2732.2|118
1739199900000|2025-02-10 15:05:00|2736.4|2735.2|2735.9|2734.7|2736.4|2735.2|2735.4|2734.2|85
1739200200000|2025-02-10 15:10:00|2736.4|2735.2|2734.4|2733.2|2736.4|2735.2|2733.9|2732.7|95
1739200500000|2025-02-10 15:15:00|2734.1|2732.9|2734.9|2733.7|2734.9|2733.7|2733.6|2732.4|103
1739200800000|2025-02-10 15:20:00|2734.6|2733.4|2733.9|2732.7|2734.9|2733.7|2733.4|2732.2|53
1739201100000|2025-02-10 15:25:00|2734.4|2733.2|2734.4|2733.2|2734.9|2733.7|2733.9|2732.7|75
1739201400000|2025-02-10 15:30:00|2734.9|2733.7|2734.9|2733.7|2735.4|2734.2|2734.4|2733.2|63
1739201700000|2025-02-10 15:35:00|2735.4|2734.2|2734.4|2733.2|2736.1|2734.9|2733.9|2732.7|74
1739202000000|2025-02-10 15:40:00|2734.9|2733.7|2734.4|2733.2|2734.9|2733.7|2733.4|2732.2|74
1739202300000|2025-02-10 15:45:00|2734.9|2733.7|2735.4|2734.2|2736.4|2735.2|2734.4|2733.2|45
1739202600000|2025-02-10 15:50:00|2735.1|2733.9|2735.4|2734.2|2735.9|2734.7|2734.9|2733.7|76
1739202900000|2025-02-10 15:55:00|2735.9|2734.7|2734.4|2733.2|2735.9|2734.7|2734.4|2733.2|63
1739203200000|2025-02-10 16:00:00|2733.9|2732.7|2734.4|2733.2|2734.9|2733.7|2733.9|2732.7|104
1739203500000|2025-02-10 16:05:00|2734.1|2732.9|2733.6|2732.4|2734.1|2732.9|2732.9|2731.7|69
1739203800000|2025-02-10 16:10:00|2733.9|2732.7|2733.4|2732.2|2734.4|2733.2|2732.9|2731.7|57
1739204100000|2025-02-10 16:15:00|2732.9|2731.7|2732.9|2731.7|2733.4|2732.2|2732.4|2731.2|115
1739204400000|2025-02-10 16:20:00|2733.4|2732.2|2733.4|2732.2|2733.9|2732.7|2731.9|2730.7|105
1739204700000|2025-02-10 16:25:00|2733.1|2731.9|2732.4|2731.2|2733.1|2731.9|2731.9|2730.7|80
1739205000000|2025-02-10 16:30:00|2731.9|2730.7|2731.9|2730.7|2732.4|2731.2|2730.9|2729.7|70
1739205300000|2025-02-10 16:35:00|2732.4|2731.2|2732.4|2731.2|2733.1|2731.9|2732.4|2731.2|84
1739205600000|2025-02-10 16:40:00|2732.6|2731.4|2732.4|2731.2|2732.9|2731.7|2731.9|2730.7|52
1739205900000|2025-02-10 16:45:00|2732.9|2731.7|2732.9|2731.7|2733.4|2732.2|2732.4|2731.2|47
1739206200000|2025-02-10 16:50:00|2733.4|2732.2|2732.4|2731.2|2733.4|2732.2|2732.4|2731.2|13
1739206500000|2025-02-10 16:55:00|2732.6|2731.4|2732.9|2731.7|2732.9|2731.7|2731.9|2730.7|62
1739206800000|2025-02-10 17:00:00|2732.4|2731.2|2732.9|2731.7|2733.4|2732.2|2732.4|2731.2|45
1739207100000|2025-02-10 17:05:00|2733.4|2732.2|2733.4|2732.2|2733.4|2732.2|2732.9|2731.7|41
1739207400000|2025-02-10 17:10:00|2732.9|2731.7|2733.4|2732.2|2733.4|2732.2|2731.9|2730.7|47
1739207700000|2025-02-10 17:15:00|2733.1|2731.9|2733.1|2731.9|2733.4|2732.2|2732.4|2731.2|26
1739208000000|2025-02-10 17:20:00|2732.9|2731.7|2733.4|2732.2|2733.4|2732.2|2732.4|2731.2|45
1739208300000|2025-02-10 17:25:00|2733.1|2731.9|2731.9|2730.7|2733.4|2732.2|2731.9|2730.7|16
1739208600000|2025-02-10 17:30:00|2732.1|2730.9|2733.1|2731.9|2733.4|2732.2|2731.9|2730.7|39
1739208900000|2025-02-10 17:35:00|2733.4|2732.2|2733.4|2732.2|2733.4|2732.2|2732.9|2731.7|4
1739209200000|2025-02-10 17:40:00|2733.9|2732.7|2733.9|2732.7|2733.9|2732.7|2733.4|2732.2|43
1739209500000|2025-02-10 17:45:00|2733.6|2732.4|2733.4|2732.2|2733.6|2732.4|2732.9|2731.7|29
1739209800000|2025-02-10 17:50:00|2732.9|2731.7|2734.9|2733.7|2734.9|2733.7|2732.9|2731.7|35
1739210100000|2025-02-10 17:55:00|2734.6|2733.4|2734.6|2733.4|2734.9|2733.7|2734.4|2733.2|31
1739210400000|2025-02-10 18:00:00|2734.4|2733.2|2734.9|2733.7|2735.4|2734.2|2734.4|2733.2|36
1739210700000|2025-02-10 18:05:00|2735.4|2734.2|2735.4|2734.2|2735.9|2734.7|2734.9|2733.7|34
1739211000000|2025-02-10 18:10:00|2735.1|2733.9|2735.4|2734.2|2735.4|2734.2|2734.9|2733.7|52
1739211300000|2025-02-10 18:15:00|2735.9|2734.7|2734.9|2733.7|2735.9|2734.7|2734.9|2733.7|24
1739211600000|2025-02-10 18:20:00|2735.4|2734.2|2733.9|2732.7|2735.4|2734.2|2733.9|2732.7|43
1739211900000|2025-02-10 18:25:00|2734.4|2733.2|2734.4|2733.2|2734.9|2733.7|2733.9|2732.7|86
1739212200000|2025-02-10 18:30:00|2734.1|2732.9|2733.9|2732.7|2734.4|2733.2|2733.9|2732.7|9
1739212500000|2025-02-10 18:35:00|2734.1|2732.9|2734.4|2733.2|2734.4|2733.2|2733.9|2732.7|38
1739212800000|2025-02-10 18:40:00|2733.9|2732.7|2734.6|2733.4|2734.9|2733.7|2733.9|2732.7|24
1739213100000|2025-02-10 18:45:00|2734.9|2733.7|2735.4|2734.2|2735.4|2734.2|2734.4|2733.2|32
1739213400000|2025-02-10 18:50:00|2734.9|2733.7|2736.4|2735.2|2736.4|2735.2|2734.9|2733.7|35
1739213700000|2025-02-10 18:55:00|2736.1|2734.9|2735.9|2734.7|2736.4|2735.2|2735.9|2734.7|19
1739214000000|2025-02-10 19:00:00|2735.4|2734.2|2736.4|2735.2|2736.4|2735.2|2734.9|2733.7|32
1739214300000|2025-02-10 19:05:00|2736.9|2735.7|2736.9|2735.7|2736.9|2735.7|2736.4|2735.2|18
1739214600000|2025-02-10 19:10:00|2736.6|2735.4|2737.4|2736.2|2737.4|2736.2|2736.6|2735.4|25
1739214900000|2025-02-10 19:15:00|2737.1|2735.9|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|33
1739215200000|2025-02-10 19:20:00|2736.6|2735.4|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|34
1739215500000|2025-02-10 19:25:00|2736.4|2735.2|2736.6|2735.4|2736.6|2735.4|2735.9|2734.7|20
1739215800000|2025-02-10 19:30:00|2736.9|2735.7|2737.9|2736.7|2737.9|2736.7|2736.4|2735.2|56
1739216100000|2025-02-10 19:35:00|2737.6|2736.4|2736.4|2735.2|2737.6|2736.4|2736.4|2735.2|23
1739216400000|2025-02-10 19:40:00|2736.1|2734.9|2735.1|2733.9|2736.4|2735.2|2735.1|2733.9|46
1739216700000|2025-02-10 19:45:00|2734.9|2733.7|2735.4|2734.2|2735.4|2734.2|2734.4|2733.2|32
1739217000000|2025-02-10 19:50:00|2735.1|2733.9|2736.4|2735.2|2736.4|2735.2|2734.9|2733.7|44
1739217300000|2025-02-10 19:55:00|2736.9|2735.7|2736.4|2735.2|2736.9|2735.7|2736.4|2735.2|14
1739217600000|2025-02-10 20:00:00|2735.9|2734.7|2735.9|2734.7|2736.4|2735.2|2735.4|2734.2|47
1739217900000|2025-02-10 20:05:00|2736.4|2735.2|2736.4|2735.2|2737.4|2736.2|2735.9|2734.7|21
1739218200000|2025-02-10 20:10:00|2736.1|2734.9|2736.9|2735.7|2736.9|2735.7|2735.9|2734.7|21
1739218500000|2025-02-10 20:15:00|2736.4|2735.2|2736.4|2735.2|2737.4|2736.2|2736.4|2735.2|16
1739218800000|2025-02-10 20:20:00|2736.1|2734.9|2735.6|2734.4|2736.4|2735.2|2735.4|2734.2|14
1739219100000|2025-02-10 20:25:00|2735.9|2734.7|2735.4|2734.2|2735.9|2734.7|2734.9|2733.7|34
1739219400000|2025-02-10 20:30:00|2735.1|2733.9|2735.4|2734.2|2735.4|2734.2|2734.9|2733.7|19
1739219700000|2025-02-10 20:35:00|2735.1|2733.9|2734.4|2733.2|2735.1|2733.9|2734.4|2733.2|28
1739220000000|2025-02-10 20:40:00|2734.9|2733.7|2735.4|2734.2|2735.9|2734.7|2734.6|2733.4|59
1739220300000|2025-02-10 20:45:00|2735.1|2733.9|2734.9|2733.7|2735.4|2734.2|2733.9|2732.7|73
1739220600000|2025-02-10 20:50:00|2735.1|2733.9|2734.8|2732.8|2735.4|2734.2|2732.4|2731.2|86
1739220900000|2025-02-10 20:55:00|2734.9|2732.9|2735.9|2733.9|2736.4|2734.4|2734.9|2732.9|0
1739221200000|2025-02-10 21:00:00|2735.8|2733.8|2735.6|2733.6|2736.1|2734.1|2735.2|2733.2|13
1739221500000|2025-02-10 21:05:00|2735.7|2733.7|2735.7|2733.7|2735.8|2733.8|2735.3|2733.3|0
1739221800000|2025-02-10 21:10:00|2735.5|2733.5|2735.6|2733.6|2735.7|2733.7|2735|2733|0
1739222100000|2025-02-10 21:15:00|2735.8|2733.8|2735.7|2733.7|2735.9|2733.9|2735.4|2733.4|0
1739222400000|2025-02-10 21:20:00|2735.8|2733.8|2736.1|2734.1|2736.4|2734.4|2735.7|2733.7|0
1739222700000|2025-02-10 21:25:00|2736|2734|2736|2734|2736|2734|2735.8|2733.8|0
1739223000000|2025-02-10 21:30:00|2736.1|2734.1|2736|2734|2736.3|2734.3|2736|2734|0
1739223300000|2025-02-10 21:35:00|2736.2|2734.2|2736|2734|2736.2|2734.2|2736|2734|0
1739223600000|2025-02-10 21:40:00|2736.2|2734.2|2736.3|2734.3|2736.4|2734.4|2736|2734|0
1739223900000|2025-02-10 21:45:00|2736.4|2734.4|2736.3|2734.3|2736.6|2734.6|2736.3|2734.3|0
1739224500000|2025-02-10 21:55:00|2736.4|2734.4|2736.3|2734.3|2736.4|2734.4|2736.1|2734.1|0
1739225700000|2025-02-10 22:15:00|2736.4|2734.4|2736.4|2734.4|2736.4|2734.4|2736.4|2734.4|0
1739226000000|2025-02-10 22:20:00|2736.6|2734.6|2736.6|2734.6|2736.6|2734.6|2736.5|2734.5|0
1739226600000|2025-02-10 22:30:00|2736.5|2734.5|2736.5|2734.5|2736.5|2734.5|2736.5|2734.5|0
1739226900000|2025-02-10 22:35:00|2736.6|2734.6|2736.6|2734.6|2736.6|2734.6|2736.6|2734.6|0
1739227200000|2025-02-10 22:40:00|2736.5|2734.5|2736.4|2734.4|2736.5|2734.5|2736.2|2734.2|0
1739227500000|2025-02-10 22:45:00|2736.2|2734.2|2736.2|2734.2|2736.2|2734.2|2735.9|2733.9|0
1739227800000|2025-02-10 22:50:00|2736.1|2734.1|2736.1|2734.1|2736.2|2734.2|2736.1|2734.1|0
1739228100000|2025-02-10 22:55:00|2736.2|2734.2|2736.2|2734.2|2736.3|2734.3|2736.1|2734.1|0
1739228400000|2025-02-10 23:00:00|2735.9|2733.9|2733.6|2731.6|2735.9|2733.9|2733.1|2731.1|0
1739228700000|2025-02-10 23:05:00|2733.5|2731.5|2733.9|2731.9|2734.7|2732.7|2732.9|2730.9|0
1739229000000|2025-02-10 23:10:00|2733.8|2731.8|2733|2731|2733.8|2731.8|2732.1|2730.1|0
1739229300000|2025-02-10 23:15:00|2733.1|2731.1|2731.9|2729.9|2733.1|2731.1|2731.3|2729.3|0
1739229600000|2025-02-10 23:20:00|2732|2730|2731.2|2729.2|2732.8|2730.8|2731.2|2729.2|0
1739229900000|2025-02-10 23:25:00|2731.3|2729.3|2730.5|2728.5|2731.3|2729.3|2729.6|2727.6|0
1739230200000|2025-02-10 23:30:00|2730.6|2728.6|2731.8|2729.8|2731.8|2729.8|2730.6|2728.6|0
1739230500000|2025-02-10 23:35:00|2731.9|2729.9|2732.4|2730.4|2732.4|2730.4|2731.5|2729.5|0
1739230800000|2025-02-10 23:40:00|2732.2|2730.2|2731.5|2729.5|2732.2|2730.2|2731.3|2729.3|0
1739231100000|2025-02-10 23:45:00|2732.4|2730.4|2729.8|2728.6|2733.3|2732.1|2728.1|2726.9|186
1739231400000|2025-02-10 23:50:00|2729.6|2728.4|2731.1|2729.9|2732.3|2731.1|2729.6|2728.4|64
1739231700000|2025-02-10 23:55:00|2730.8|2729.6|2730.1|2728.9|2731.1|2729.9|2729.6|2728.4|77
1739232000000|2025-02-11 00:00:00|2729.9|2729.1|2727.4|2726.6|2729.9|2729.1|2725.4|2724.6|158
1739232300000|2025-02-11 00:05:00|2727.1|2726.3|2725.9|2725.1|2727.1|2726.3|2725.9|2725.1|59
1739232600000|2025-02-11 00:10:00|2725.6|2724.8|2725.9|2725.1|2726.4|2725.6|2725.4|2724.6|29
1739232900000|2025-02-11 00:15:00|2726.4|2725.6|2728.4|2727.6|2728.4|2727.6|2725.9|2725.1|52
1739233200000|2025-02-11 00:20:00|2727.9|2727.1|2727.4|2726.6|2728.4|2727.6|2727.4|2726.6|9
1739233500000|2025-02-11 00:25:00|2726.9|2726.1|2728.4|2727.6|2728.4|2727.6|2726.6|2725.8|44
1739233800000|2025-02-11 00:30:00|2727.9|2727.1|2727.6|2726.8|2727.9|2727.1|2726.9|2726.1|63
1739234100000|2025-02-11 00:35:00|2727.4|2726.6|2727.4|2726.6|2728.4|2727.6|2727.4|2726.6|29
1739234400000|2025-02-11 00:40:00|2727.9|2727.1|2727.4|2726.6|2727.9|2727.1|2726.9|2726.1|24
1739234700000|2025-02-11 00:45:00|2727.1|2726.3|2727.4|2726.6|2727.6|2726.8|2726.9|2726.1|41
1739235000000|2025-02-11 00:50:00|2726.9|2726.1|2726.9|2726.1|2727.4|2726.6|2726.4|2725.6|33
1739235300000|2025-02-11 00:55:00|2727.1|2726.3|2727.9|2727.1|2728.4|2727.6|2726.9|2726.1|56
1739235600000|2025-02-11 01:00:00|2728.1|2727.3|2729.4|2728.6|2729.4|2728.6|2728.1|2727.3|3
1739235900000|2025-02-11 01:05:00|2729.6|2728.8|2729.9|2729.1|2729.9|2729.1|2729.4|2728.6|31
1739236200000|2025-02-11 01:10:00|2730.4|2729.6|2730.1|2729.3|2730.4|2729.6|2729.6|2728.8|37
1739236500000|2025-02-11 01:15:00|2729.9|2729.1|2729.4|2728.6|2730.4|2729.6|2729.4|2728.6|31
1739236800000|2025-02-11 01:20:00|2729.6|2728.8|2729.9|2729.1|2730.4|2729.6|2729.4|2728.6|23
1739237100000|2025-02-11 01:25:00|2730.4|2729.6|2729.4|2728.6|2730.4|2729.6|2729.1|2728.3|17
1739237400000|2025-02-11 01:30:00|2729.6|2728.8|2729.4|2728.6|2730.4|2729.6|2729.4|2728.6|12
1739237700000|2025-02-11 01:35:00|2729.1|2728.3|2729.4|2728.6|2729.9|2729.1|2728.9|2728.1|53
1739238000000|2025-02-11 01:40:00|2728.9|2728.1|2728.9|2728.1|2729.4|2728.6|2728.4|2727.6|34
1739238300000|2025-02-11 01:45:00|2729.4|2728.6|2728.9|2728.1|2729.9|2729.1|2728.9|2728.1|39
1739238600000|2025-02-11 01:50:00|2729.1|2728.3|2729.9|2729.1|2729.9|2729.1|2728.9|2728.1|32
1739238900000|2025-02-11 01:55:00|2729.6|2728.8|2729.9|2729.1|2729.9|2729.1|2729.4|2728.6|11
1739239200000|2025-02-11 02:00:00|2729.4|2728.6|2728.4|2727.6|2729.9|2729.1|2728.4|2727.6|50
1739239500000|2025-02-11 02:05:00|2727.9|2727.1|2728.4|2727.6|2728.9|2728.1|2727.9|2727.1|24
1739239800000|2025-02-11 02:10:00|2728.6|2727.8|2728.4|2727.6|2729.1|2728.3|2728.4|2727.6|40
1739240100000|2025-02-11 02:15:00|2727.9|2727.1|2726.9|2726.1|2728.4|2727.6|2726.4|2725.6|51
1739240400000|2025-02-11 02:20:00|2726.6|2725.8|2726.4|2725.6|2726.9|2726.1|2725.9|2725.1|42
1739240700000|2025-02-11 02:25:00|2726.1|2725.3|2726.4|2725.6|2726.4|2725.6|2725.9|2725.1|11
1739241000000|2025-02-11 02:30:00|2726.6|2725.4|2726.1|2724.9|2726.6|2725.4|2725.6|2724.4|45
1739241300000|2025-02-11 02:35:00|||||||||4
1739241600000|2025-02-11 02:40:00|2725.6|2724.4|2726.1|2724.9|2726.1|2724.9|2725.6|2724.4|15
1739241900000|2025-02-11 02:45:00|2725.8|2724.6|2726.6|2725.4|2726.6|2725.4|2725.6|2724.4|11
1739242200000|2025-02-11 02:50:00|2726.3|2725.1|2725.6|2724.4|2726.6|2725.4|2725.6|2724.4|5
1739242500000|2025-02-11 02:55:00|2725.3|2724.1|2725.1|2723.9|2725.6|2724.4|2725.1|2723.9|35
1739242800000|2025-02-11 03:00:00|2724.8|2723.6|2725.1|2723.9|2725.1|2723.9|2724.8|2723.6|8
1739243100000|2025-02-11 03:05:00|2725.3|2724.1|2725.6|2724.4|2725.6|2724.4|2725.1|2723.9|19
1739243400000|2025-02-11 03:10:00|2725.1|2723.9|2725.1|2723.9|2725.6|2724.4|2725.1|2723.9|15
1739243700000|2025-02-11 03:15:00|2725.6|2724.4|2725.6|2724.4|2725.6|2724.4|2725.1|2723.9|6
1739244000000|2025-02-11 03:20:00|2725.3|2724.1|2726.1|2724.9|2726.3|2725.1|2725.3|2724.1|7
1739244300000|2025-02-11 03:25:00|2726.6|2725.4|2726.1|2724.9|2727.1|2725.9|2725.6|2724.4|100
1739244600000|2025-02-11 03:30:00|2725.9|2725.1|2724.9|2724.1|2726.4|2725.6|2724.9|2724.1|124
1739244900000|2025-02-11 03:35:00|2725.1|2724.3|2724.9|2724.1|2725.9|2725.1|2724.9|2724.1|28
1739245200000|2025-02-11 03:40:00|2724.6|2723.8|2724.6|2723.8|2724.9|2724.1|2724.4|2723.6|9
1739245500000|2025-02-11 03:45:00|2724.4|2723.6|2724.9|2724.1|2724.9|2724.1|2724.4|2723.6|13
1739245800000|2025-02-11 03:50:00|2724.6|2723.8|2724.6|2723.8|2724.9|2724.1|2724.6|2723.8|11
1739246100000|2025-02-11 03:55:00|2724.4|2723.6|2724.6|2723.8|2724.9|2724.1|2724.4|2723.6|32
1739246400000|2025-02-11 04:00:00|2724.9|2724.1|2726.1|2725.3|2726.1|2725.3|2724.6|2723.8|20
1739246700000|2025-02-11 04:05:00|2725.9|2725.1|2725.6|2724.8|2726.1|2725.3|2725.4|2724.6|16
1739247000000|2025-02-11 04:10:00|2725.4|2724.6|2725.4|2724.6|2725.9|2725.1|2725.4|2724.6|4
1739247300000|2025-02-11 04:15:00|2725.9|2725.1|2726.4|2725.6|2726.4|2725.6|2725.9|2725.1|21
1739247600000|2025-02-11 04:20:00|||||||||3
1739247900000|2025-02-11 04:25:00|2725.9|2725.1|2726.4|2725.6|2726.4|2725.6|2725.9|2725.1|10
1739248200000|2025-02-11 04:30:00|||||||||4
1739248500000|2025-02-11 04:35:00|||||||||11
1739248800000|2025-02-11 04:40:00|2726.9|2726.1|2726.9|2726.1|2726.9|2726.1|2726.4|2725.6|38
1739249100000|2025-02-11 04:45:00|2727.4|2726.6|2726.9|2726.1|2727.4|2726.6|2726.9|2726.1|35
1739249400000|2025-02-11 04:50:00|2726.4|2725.6|2726.9|2726.1|2726.9|2726.1|2726.4|2725.6|8
1739249700000|2025-02-11 04:55:00|2727.4|2726.6|2726.9|2726.1|2727.4|2726.6|2726.9|2726.1|22
1739250000000|2025-02-11 05:00:00|2727.4|2726.6|2728.4|2727.6|2728.4|2727.6|2727.1|2726.3|60
1739250300000|2025-02-11 05:05:00|2728.9|2728.1|2728.9|2728.1|2729.4|2728.6|2728.4|2727.6|80
1739250600000|2025-02-11 05:10:00|2728.6|2727.8|2728.9|2728.1|2729.4|2728.6|2728.4|2727.6|55
1739250900000|2025-02-11 05:15:00|2728.6|2727.8|2728.9|2728.1|2728.9|2728.1|2728.4|2727.6|33
1739251200000|2025-02-11 05:20:00|2728.6|2727.8|2728.9|2728.1|2728.9|2728.1|2728.6|2727.8|22
1739251500000|2025-02-11 05:25:00|2728.6|2727.8|2728.9|2728.1|2728.9|2728.1|2728.4|2727.6|8
1739251800000|2025-02-11 05:30:00|2728.4|2727.6|2728.4|2727.6|2728.4|2727.6|2728.4|2727.6|11
1739252100000|2025-02-11 05:35:00|||||||||6
1739252400000|2025-02-11 05:40:00|2727.9|2727.1|2727.4|2726.6|2727.9|2727.1|2727.4|2726.6|37
1739252700000|2025-02-11 05:45:00|2727.1|2726.3|2727.9|2727.1|2727.9|2727.1|2727.1|2726.3|30
1739253000000|2025-02-11 05:50:00|2727.4|2726.6|2726.9|2726.1|2727.9|2727.1|2726.9|2726.1|14
1739253300000|2025-02-11 05:55:00|2727.4|2726.6|2726.9|2726.1|2727.4|2726.6|2726.9|2726.1|30
1739253600000|2025-02-11 06:00:00|2726.6|2725.8|2726.9|2726.1|2726.9|2726.1|2726.4|2725.6|18
1739253900000|2025-02-11 06:05:00|2726.6|2725.8|2726.4|2725.6|2726.9|2726.1|2725.9|2725.1|19
1739254200000|2025-02-11 06:10:00|2726.9|2726.1|2726.4|2725.6|2726.9|2726.1|2726.4|2725.6|3
1739254500000|2025-02-11 06:15:00|2726.9|2726.1|2726.6|2725.8|2726.9|2726.1|2726.6|2725.8|3
1739254800000|2025-02-11 06:20:00|2726.9|2726.1|2727.4|2726.6|2727.4|2726.6|2726.9|2726.1|12
1739255100000|2025-02-11 06:25:00|2727.9|2727.1|2725.9|2725.1|2727.9|2727.1|2725.9|2725.1|92
1739255400000|2025-02-11 06:30:00|2726.1|2725.3|2726.4|2725.6|2726.4|2725.6|2725.9|2725.1|40
1739255700000|2025-02-11 06:35:00|2726.9|2726.1|2727.5|2725.5|2727.5|2726.1|2726.6|2725.5|14
1739256000000|2025-02-11 06:40:00|2727.6|2725.6|2727.2|2725.2|2727.6|2725.6|2727.2|2725.2|1
1739256300000|2025-02-11 06:45:00|2727.5|2725.5|2727|2725|2727.5|2725.5|2726.9|2724.9|29
1739256600000|2025-02-11 06:50:00|2726.9|2724.9|2727|2725|2727.4|2725.4|2726.9|2724.9|0
1739256900000|2025-02-11 06:55:00|2727.1|2725.1|2726.7|2724.7|2727.1|2725.1|2726.6|2724.6|0
1739257200000|2025-02-11 07:00:00|2726.9|2724.9|2726.5|2724.5|2726.9|2724.9|2726.3|2724.3|0
1739257500000|2025-02-11 07:05:00|2726.6|2724.6|2726.3|2724.3|2726.9|2724.9|2726.1|2724.1|0
1739257800000|2025-02-11 07:10:00|2726.1|2724.1|2726.5|2724.5|2726.6|2724.6|2726|2724|0
1739258100000|2025-02-11 07:15:00|2726.6|2724.6|2726.7|2724.7|2726.9|2724.9|2726.3|2724.3|0
1739258400000|2025-02-11 07:20:00|2726.6|2724.6|2727.1|2725.1|2727.1|2725.1|2726.6|2724.6|0
1739258700000|2025-02-11 07:25:00|2727.3|2725.3|2726.9|2724.9|2727.8|2725.8|2726.6|2724.6|0
1739259000000|2025-02-11 07:30:00|2727|2725|2726|2724|2727.1|2725.1|2725.6|2723.6|0
1739259300000|2025-02-11 07:35:00|2725.9|2723.9|2726.7|2724.7|2726.7|2724.7|2725.9|2723.9|0
1739259600000|2025-02-11 07:40:00|2727|2725|2727.1|2725.1|2727.3|2725.3|2726.9|2724.9|0
1739259900000|2025-02-11 07:45:00|2727|2725|2727.4|2725.4|2727.5|2725.5|2727|2725|0
1739260200000|2025-02-11 07:50:00|2727.3|2725.3|2727.3|2725.3|2728|2726|2727.3|2725.3|0
1739260500000|2025-02-11 07:55:00|2727.4|2725.4|2726|2724|2728.1|2726.1|2726|2724|0
1739260800000|2025-02-11 08:00:00|2726.2|2724.2|2727.1|2725.9|2727.6|2726.4|2726|2724|149
1739261100000|2025-02-11 08:05:00|2727.6|2726.4|2728.1|2726.9|2728.1|2726.9|2727.1|2725.9|17
1739261400000|2025-02-11 08:10:00|2727.6|2726.4|2727.1|2725.9|2728.1|2726.9|2727.1|2725.9|139
1739261700000|2025-02-11 08:15:00|2727.3|2726.1|2728.6|2727.4|2729.1|2727.9|2727.1|2725.9|83
1739262000000|2025-02-11 08:20:00|2728.3|2727.1|2727.6|2726.4|2729.1|2727.9|2727.1|2725.9|64
1739262300000|2025-02-11 08:25:00|2727.3|2726.1|2726.6|2725.4|2727.6|2726.4|2726.1|2724.9|67
1739262600000|2025-02-11 08:30:00|2726.3|2725.1|2725.1|2723.9|2726.6|2725.4|2725.1|2723.9|47
1739262900000|2025-02-11 08:35:00|2724.8|2723.6|2726.6|2725.4|2726.6|2725.4|2724.8|2723.6|20
1739263200000|2025-02-11 08:40:00|2726.8|2725.6|2727.8|2726.6|2728.1|2726.9|2726.8|2725.6|43
1739263500000|2025-02-11 08:45:00|2727.6|2726.4|2727.6|2726.4|2728.1|2726.9|2727.6|2726.4|15
1739263800000|2025-02-11 08:50:00|2727.8|2726.6|2728.3|2727.1|2728.6|2727.4|2727.6|2726.4|13
1739264100000|2025-02-11 08:55:00|2728.1|2726.9|2727.6|2726.4|2728.6|2727.4|2727.1|2725.9|31
1739264400000|2025-02-11 09:00:00|2727.3|2726.1|2728.6|2727.4|2728.8|2727.6|2727.3|2726.1|26
1739264700000|2025-02-11 09:05:00|2728.3|2727.1|2728.1|2726.9|2728.6|2727.4|2728.1|2726.9|18
1739265000000|2025-02-11 09:10:00|2727.8|2726.6|2727.6|2726.4|2727.8|2726.6|2727.6|2726.4|9
1739265300000|2025-02-11 09:15:00|2727.3|2726.1|2726.6|2725.4|2727.6|2726.4|2726.6|2725.4|27
1739265600000|2025-02-11 09:20:00|2726.1|2724.9|2726.6|2725.4|2726.6|2725.4|2726.1|2724.9|14
1739265900000|2025-02-11 09:25:00|2726.3|2725.1|2726.1|2724.9|2726.6|2725.4|2725.8|2724.6|17
1739266200000|2025-02-11 09:30:00|2726.6|2725.4|2725.6|2724.4|2726.6|2725.4|2725.6|2724.4|21
1739266500000|2025-02-11 09:35:00|2725.8|2724.6|2726.1|2724.9|2726.1|2724.9|2725.6|2724.4|22
1739266800000|2025-02-11 09:40:00|2726.3|2725.1|2726.6|2725.4|2726.6|2725.4|2726.3|2725.1|37
1739267100000|2025-02-11 09:45:00|2726.1|2724.9|2726.6|2725.4|2726.6|2725.4|2726.1|2724.9|17
1739267400000|2025-02-11 09:50:00|2726.3|2725.1|2726.3|2725.1|2726.6|2725.4|2725.8|2724.6|6
1739267700000|2025-02-11 09:55:00|2726.1|2724.9|2726.3|2725.1|2726.6|2725.4|2726.1|2724.9|1
1739268000000|2025-02-11 10:00:00|2726.6|2725.4|2727.1|2725.9|2727.1|2725.9|2726.3|2725.1|25
1739268300000|2025-02-11 10:05:00|2726.8|2725.6|2726.8|2725.6|2727.1|2725.9|2726.6|2725.4|5
1739268600000|2025-02-11 10:10:00|2727.1|2725.9|2728.3|2727.1|2728.6|2727.4|2727.1|2725.9|5
1739268900000|2025-02-11 10:15:00|2728.6|2727.4|2729.1|2727.9|2729.1|2727.9|2728.3|2727.1|10
1739269200000|2025-02-11 10:20:00|2728.8|2727.6|2728.8|2727.6|2729.1|2727.9|2728.6|2727.4|2
1739269500000|2025-02-11 10:25:00|2729.1|2727.9|2729.3|2728.1|2729.6|2728.4|2729.1|2727.9|26
1739269800000|2025-02-11 10:30:00|2729.1|2727.9|2729.1|2727.9|2729.6|2728.4|2729.1|2727.9|8
1739270100000|2025-02-11 10:35:00|2729.3|2728.1|2728.6|2727.4|2729.6|2728.4|2728.6|2727.4|5
1739270400000|2025-02-11 10:40:00|2728.8|2727.6|2729.1|2727.9|2729.1|2727.9|2728.6|2727.4|7
1739270700000|2025-02-11 10:45:00|2729.6|2728.4|2729.6|2728.4|2729.8|2728.6|2729.3|2728.1|37
1739271000000|2025-02-11 10:50:00|2729.3|2728.1|2729.6|2728.4|2729.8|2728.6|2729.3|2728.1|15
1739271300000|2025-02-11 10:55:00|2729.3|2728.1|2729.6|2728.4|2729.6|2728.4|2729.3|2728.1|19
1739271600000|2025-02-11 11:00:00|2730.1|2728.9|2731.1|2729.9|2731.3|2730.1|2729.6|2728.4|48
1739271900000|2025-02-11 11:05:00|2731.3|2730.1|2731.6|2730.4|2731.6|2730.4|2730.6|2729.4|38
1739272200000|2025-02-11 11:10:00|2731.8|2730.6|2732.1|2730.9|2732.1|2730.9|2731.8|2730.6|9
1739272500000|2025-02-11 11:15:00|2732.3|2731.1|2732.1|2730.9|2732.3|2731.1|2732.1|2730.9|3
1739272800000|2025-02-11 11:20:00|2731.8|2730.6|2731.8|2730.6|2732.1|2730.9|2731.6|2730.4|6
1739273100000|2025-02-11 11:25:00|2732.1|2730.9|2732.3|2731.1|2732.3|2731.1|2731.8|2730.6|13
1739273400000|2025-02-11 11:30:00|2732.1|2730.9|2732.1|2730.9|2732.6|2731.4|2732.1|2730.9|3
1739273700000|2025-02-11 11:35:00|2732.3|2731.1|2732.6|2731.4|2732.6|2731.4|2732.3|2731.1|2
1739274000000|2025-02-11 11:40:00|2732.3|2731.1|2732.1|2730.9|2732.6|2731.4|2732.1|2730.9|2
1739274300000|2025-02-11 11:45:00|2732.3|2731.1|2732.6|2731.4|2732.6|2731.4|2732.1|2730.9|22
1739274600000|2025-02-11 11:50:00|2732.1|2730.9|2732.6|2731.4|2732.8|2731.6|2732.1|2730.9|12
1739274900000|2025-02-11 11:55:00|2732.8|2731.6|2733.1|2731.9|2733.1|2731.9|2732.8|2731.6|12
1739275200000|2025-02-11 12:00:00|2732.6|2731.4|2731.6|2730.4|2732.6|2731.4|2731.6|2730.4|56
1739275500000|2025-02-11 12:05:00|2731.8|2730.6|2731.6|2730.4|2731.8|2730.6|2731.3|2730.1|22
1739275800000|2025-02-11 12:10:00|2731.8|2730.6|2731.1|2729.9|2731.8|2730.6|2731.1|2729.9|15
1739276100000|2025-02-11 12:15:00|2731.3|2730.1|2731.1|2729.9|2731.3|2730.1|2731.1|2729.9|14
1739276400000|2025-02-11 12:20:00|2730.8|2729.6|2731.6|2730.4|2731.6|2730.4|2730.6|2729.4|20
1739276700000|2025-02-11 12:25:00|2731.3|2730.1|2731.1|2729.9|2731.6|2730.4|2731.1|2729.9|6
1739277000000|2025-02-11 12:30:00|2730.6|2729.4|2731.3|2730.1|2731.6|2730.4|2730.6|2729.4|27
1739277300000|2025-02-11 12:35:00|2731.1|2729.9|2731.1|2729.9|2731.6|2730.4|2731.1|2729.9|11
1739277600000|2025-02-11 12:40:00|2730.6|2729.4|2731.1|2729.9|2731.1|2729.9|2730.6|2729.4|12
1739277900000|2025-02-11 12:45:00|2731.6|2730.4|2731.8|2730.6|2731.8|2730.6|2731.1|2729.9|21
1739278200000|2025-02-11 12:50:00|2731.6|2730.4|2732.1|2730.9|2732.6|2731.4|2731.6|2730.4|2
1739278500000|2025-02-11 12:55:00|2732.3|2731.1|2733.3|2732.1|2733.6|2732.4|2732.1|2730.9|11
1739278800000|2025-02-11 13:00:00|2733.1|2731.9|2733.1|2731.9|2733.6|2732.4|2733.1|2731.9|2
1739279100000|2025-02-11 13:05:00|2733.3|2732.1|2733.1|2731.9|2733.6|2732.4|2733.1|2731.9|26
1739279400000|2025-02-11 13:10:00|2733.3|2732.1|2732.6|2731.4|2733.3|2732.1|2732.6|2731.4|33
1739279700000|2025-02-11 13:15:00|2732.8|2731.6|2732.6|2731.4|2733.1|2731.9|2732.6|2731.4|12
1739280000000|2025-02-11 13:20:00|2732.1|2730.9|2731.6|2730.4|2732.1|2730.9|2731.6|2730.4|37
1739280300000|2025-02-11 13:25:00|2731.8|2730.6|2732.1|2730.9|2732.1|2730.9|2731.6|2730.4|13
1739280600000|2025-02-11 13:30:00|2732.3|2731.1|2733.1|2731.9|2733.1|2731.9|2732.3|2731.1|17
1739280900000|2025-02-11 13:35:00|2733.6|2732.4|2733.6|2732.4|2733.8|2732.6|2733.1|2731.9|17
1739281200000|2025-02-11 13:40:00|2734.1|2732.9|2734.1|2732.9|2734.1|2732.9|2733.6|2732.4|6
1739281500000|2025-02-11 13:45:00|2733.8|2732.6|2733.6|2732.4|2734.1|2732.9|2733.6|2732.4|11
1739281800000|2025-02-11 13:50:00|2733.8|2732.6|2733.3|2732.1|2734.1|2732.9|2733.1|2731.9|54
1739282100000|2025-02-11 13:55:00|2733.6|2732.4|2731.1|2729.9|2733.6|2732.4|2731.1|2729.9|27
1739282400000|2025-02-11 14:00:00|2730.6|2729.4|2731.6|2730.4|2733.1|2731.9|2730.6|2729.4|61
1739282700000|2025-02-11 14:05:00|2731.8|2730.6|2732.1|2730.9|2733.1|2731.9|2731.8|2730.6|15
1739283000000|2025-02-11 14:10:00|2731.8|2730.6|2732.1|2730.9|2732.6|2731.4|2731.6|2730.4|9
1739283300000|2025-02-11 14:15:00|2731.6|2730.4|2731.6|2730.4|2731.6|2730.4|2731.1|2729.9|26
1739283600000|2025-02-11 14:20:00|2731.8|2730.6|2731.6|2730.4|2732.1|2730.9|2731.1|2729.9|39
1739283900000|2025-02-11 14:25:00|2731.3|2730.1|2731.1|2729.9|2731.6|2730.4|2731.1|2729.9|21
1739284200000|2025-02-11 14:30:00|2731.6|2730.4|2732.8|2731.6|2733.1|2731.9|2730.6|2729.4|113
1739284500000|2025-02-11 14:35:00|2732.6|2731.4|2733.1|2731.9|2734.1|2732.9|2732.3|2731.1|74
1739284800000|2025-02-11 14:40:00|2732.6|2731.4|2733.6|2732.4|2734.1|2732.9|2732.6|2731.4|55
1739285100000|2025-02-11 14:45:00|2733.1|2731.9|2734.1|2732.9|2735.1|2733.9|2733.1|2731.9|94
1739285400000|2025-02-11 14:50:00|2734.6|2733.4|2735.1|2733.9|2735.1|2733.9|2734.1|2732.9|98
1739285700000|2025-02-11 14:55:00|2734.8|2733.6|2735.6|2734.4|2736.1|2734.9|2734.6|2733.4|111
1739286000000|2025-02-11 15:00:00|2736.1|2734.9|2738.1|2736.9|2739.1|2737.9|2735.1|2733.9|184
1739286300000|2025-02-11 15:05:00|2737.6|2736.4|2738.1|2736.9|2738.1|2736.9|2736.6|2735.4|63
1739286600000|2025-02-11 15:10:00|2738.6|2737.4|2737.6|2736.4|2738.6|2737.4|2737.1|2735.9|60
1739286900000|2025-02-11 15:15:00|2737.8|2736.6|2738.6|2737.4|2739.1|2737.9|2737.8|2736.6|54
1739287200000|2025-02-11 15:20:00|2738.8|2737.6|2740.1|2738.9|2740.1|2738.9|2738.6|2737.4|59
1739287500000|2025-02-11 15:25:00|2739.6|2738.4|2741.1|2739.9|2741.6|2740.4|2739.6|2738.4|84
1739287800000|2025-02-11 15:30:00|2741.3|2740.1|2743.1|2741.9|2743.1|2741.9|2741.1|2739.9|165
1739288100000|2025-02-11 15:35:00|2743.3|2742.1|2744.1|2742.9|2744.1|2742.9|2743.1|2741.9|116
1739288400000|2025-02-11 15:40:00|2744.6|2743.4|2745.6|2744.4|2746.1|2744.9|2744.6|2743.4|139
1739288700000|2025-02-11 15:45:00|2745.8|2744.6|2747.1|2745.9|2747.1|2745.9|2745.6|2744.4|135
1739289000000|2025-02-11 15:50:00|2747.6|2746.4|2748.1|2746.9|2748.1|2746.9|2747.1|2745.9|143
1739289300000|2025-02-11 15:55:00|2747.8|2746.6|2747.3|2746.1|2748.6|2747.4|2747.1|2745.9|125
1739289600000|2025-02-11 16:00:00|2747.6|2746.4|2746.6|2745.4|2748.1|2746.9|2746.6|2745.4|53
1739289900000|2025-02-11 16:05:00|2746.1|2744.9|2746.8|2745.6|2747.1|2745.9|2745.1|2743.9|47
1739290200000|2025-02-11 16:10:00|2747.1|2745.9|2745.6|2744.4|2747.1|2745.9|2745.6|2744.4|27
1739290500000|2025-02-11 16:15:00|2746.1|2744.9|2745.6|2744.4|2746.1|2744.9|2745.6|2744.4|34
1739290800000|2025-02-11 16:20:00|2746.1|2744.9|2744.6|2743.4|2746.1|2744.9|2744.1|2742.9|82
1739291100000|2025-02-11 16:25:00|2745.1|2743.9|2744.6|2743.4|2745.1|2743.9|2744.1|2742.9|61
1739291400000|2025-02-11 16:30:00|2745.1|2743.9|2743.6|2742.4|2745.1|2743.9|2743.6|2742.4|57
1739291700000|2025-02-11 16:35:00|2744.1|2742.9|2745.6|2744.4|2745.6|2744.4|2743.8|2742.6|60
1739292000000|2025-02-11 16:40:00|2745.8|2744.6|2746.6|2745.4|2746.6|2745.4|2745.6|2744.4|53
1739292300000|2025-02-11 16:45:00|2746.8|2745.6|2746.3|2745.1|2746.8|2745.6|2746.1|2744.9|85
1739292600000|2025-02-11 16:50:00|2746.1|2744.9|2744.3|2743.1|2746.6|2745.4|2744.1|2742.9|65
1739292900000|2025-02-11 16:55:00|2744.1|2742.9|2745.1|2743.9|2745.3|2744.1|2743.6|2742.4|19
1739293200000|2025-02-11 17:00:00|2744.8|2743.6|2745.1|2743.9|2745.6|2744.4|2744.6|2743.4|45
1739293500000|2025-02-11 17:05:00|2744.6|2743.4|2743.6|2742.4|2745.6|2744.4|2743.1|2741.9|30
1739293800000|2025-02-11 17:10:00|2743.8|2742.6|2743.1|2741.9|2743.8|2742.6|2743.1|2741.9|16
1739294100000|2025-02-11 17:15:00|2742.8|2741.6|2744.1|2742.9|2744.6|2743.4|2742.8|2741.6|18
1739294400000|2025-02-11 17:20:00|2743.6|2742.4|2744.1|2742.9|2744.8|2743.6|2743.6|2742.4|16
1739294700000|2025-02-11 17:25:00|2744.3|2743.1|2744.1|2742.9|2744.6|2743.4|2743.6|2742.4|24
1739295000000|2025-02-11 17:30:00|2744.3|2743.1|2744.1|2742.9|2744.6|2743.4|2744.1|2742.9|12
1739295300000|2025-02-11 17:35:00|2743.8|2742.6|2744.1|2742.9|2744.6|2743.4|2743.6|2742.4|27
1739295600000|2025-02-11 17:40:00|2744.3|2743.1|2743.8|2742.6|2744.6|2743.4|2743.6|2742.4|20
1739295900000|2025-02-11 17:45:00|2743.6|2742.4|2744.1|2742.9|2744.6|2743.4|2743.6|2742.4|6
1739296200000|2025-02-11 17:50:00|2743.8|2742.6|2744.1|2742.9|2744.3|2743.1|2743.1|2741.9|34
1739296500000|2025-02-11 17:55:00|2743.8|2742.6|2743.1|2741.9|2744.1|2742.9|2743.1|2741.9|10
1739296800000|2025-02-11 18:00:00|2742.8|2741.6|2743.1|2741.9|2743.1|2741.9|2742.6|2741.4|12
1739297100000|2025-02-11 18:05:00|2742.8|2741.6|2743.6|2742.4|2743.6|2742.4|2742.6|2741.4|31
1739297400000|2025-02-11 18:10:00|2743.3|2742.1|2743.1|2741.9|2743.6|2742.4|2742.6|2741.4|30
1739297700000|2025-02-11 18:15:00|2743.3|2742.1|2744.1|2742.9|2744.1|2742.9|2743.3|2742.1|24
1739298000000|2025-02-11 18:20:00|2743.8|2742.6|2743.6|2742.4|2744.1|2742.9|2743.1|2741.9|7
1739298300000|2025-02-11 18:25:00|2743.3|2742.1|2743.6|2742.4|2744.1|2742.9|2743.1|2741.9|2
1739298600000|2025-02-11 18:30:00|2743.8|2742.6|2744.6|2743.4|2744.8|2743.6|2743.8|2742.6|2
1739298900000|2025-02-11 18:35:00|2744.3|2743.1|2746.3|2745.1|2746.8|2745.6|2744.1|2742.9|25
1739299200000|2025-02-11 18:40:00|2746.6|2745.4|2746.1|2744.9|2747.1|2745.9|2746.1|2744.9|20
1739299500000|2025-02-11 18:45:00|2746.3|2745.1|2746.1|2744.9|2746.8|2745.6|2746.1|2744.9|7
1739299800000|2025-02-11 18:50:00|2745.6|2744.4|2745.1|2743.9|2745.8|2744.6|2745.1|2743.9|23
1739300100000|2025-02-11 18:55:00|2744.8|2743.6|2744.6|2743.4|2745.1|2743.9|2744.6|2743.4|12
1739300400000|2025-02-11 19:00:00|2744.8|2743.6|2745.1|2743.9|2745.1|2743.9|2744.8|2743.6|1
1739300700000|2025-02-11 19:05:00|2745.3|2744.1|2745.6|2744.4|2746.1|2744.9|2745.1|2743.9|5
1739301000000|2025-02-11 19:10:00|2745.8|2744.6|2745.3|2744.1|2745.8|2744.6|2745.1|2743.9|2
1739301300000|2025-02-11 19:15:00|2745.1|2743.9|2745.1|2743.9|2745.6|2744.4|2744.6|2743.4|17
1739301600000|2025-02-11 19:20:00|2745.3|2744.1|2746.1|2744.9|2746.1|2744.9|2745.1|2743.9|21
1739301900000|2025-02-11 19:25:00|2745.8|2744.6|2746.1|2744.9|2746.3|2745.1|2745.6|2744.4|14
1739302200000|2025-02-11 19:30:00|2746.3|2745.1|2747.3|2746.1|2747.3|2746.1|2746.3|2745.1|15
1739302500000|2025-02-11 19:35:00|2747.1|2745.9|2747.6|2746.4|2747.8|2746.6|2747.1|2745.9|28
1739302800000|2025-02-11 19:40:00|2747.8|2746.6|2749.1|2747.9|2749.6|2748.4|2747.6|2746.4|60
1739303100000|2025-02-11 19:45:00|2749.3|2748.1|2749.1|2747.9|2749.3|2748.1|2748.6|2747.4|26
1739303400000|2025-02-11 19:50:00|2748.8|2747.6|2748.8|2747.6|2749.3|2748.1|2748.6|2747.4|18
1739303700000|2025-02-11 19:55:00|2749.1|2747.9|2748.6|2747.4|2749.3|2748.1|2748.6|2747.4|7
1739304000000|2025-02-11 20:00:00|2748.8|2747.6|2748.8|2747.6|2749.6|2748.4|2748.6|2747.4|21
1739304300000|2025-02-11 20:05:00|2748.6|2747.4|2748.1|2746.9|2748.6|2747.4|2748.1|2746.9|22
1739304600000|2025-02-11 20:10:00|2748.3|2747.1|2749.1|2747.9|2749.1|2747.9|2748.1|2746.9|14
1739304900000|2025-02-11 20:15:00|2748.8|2747.6|2748.6|2747.4|2749.1|2747.9|2748.1|2746.9|9
1739305200000|2025-02-11 20:20:00|2748.1|2746.9|2748.1|2746.9|2748.3|2747.1|2748.1|2746.9|11
1739305500000|2025-02-11 20:25:00|2748.3|2747.1|2748.3|2747.1|2748.6|2747.4|2748.1|2746.9|6
1739305800000|2025-02-11 20:30:00|2748.6|2747.4|2749.8|2748.6|2750.3|2749.1|2748.1|2746.9|16
1739306100000|2025-02-11 20:35:00|2749.6|2748.4|2748.8|2747.6|2749.6|2748.4|2748.6|2747.4|31
1739306400000|2025-02-11 20:40:00|2748.6|2747.4|2748.8|2747.6|2749.3|2748.1|2748.6|2747.4|8
1739306700000|2025-02-11 20:45:00|2748.6|2747.4|2748.3|2747.1|2749.1|2747.9|2748.1|2746.9|39
1739307000000|2025-02-11 20:50:00|2748.1|2746.9|2747.9|2745.9|2748.8|2747.6|2747.1|2745.9|92
1739307300000|2025-02-11 20:55:00|2748|2746|2749|2747|2749.2|2747.2|2747.6|2745.6|0
1739307600000|2025-02-11 21:00:00|2749.1|2747.1|2748.1|2746.1|2749.2|2747.2|2748.1|2746.1|2
1739307900000|2025-02-11 21:05:00|2748|2746|2747.9|2745.9|2748.2|2746.2|2747.6|2745.6|0
1739308200000|2025-02-11 21:10:00|2748|2746|2747.6|2745.6|2748.2|2746.2|2747.6|2745.6|0
1739308500000|2025-02-11 21:15:00|2747.5|2745.5|2747.3|2745.3|2747.7|2745.7|2747.2|2745.2|0
1739308800000|2025-02-11 21:20:00|2747.1|2745.1|2747.1|2745.1|2747.4|2745.4|2746.9|2744.9|0
1739309100000|2025-02-11 21:25:00|2747|2745|2746.8|2744.8|2747.2|2745.2|2746.8|2744.8|0
1739309400000|2025-02-11 21:30:00|2746.9|2744.9|2747|2745|2747.1|2745.1|2746.9|2744.9|0
1739309700000|2025-02-11 21:35:00|2747.3|2745.3|2747|2745|2747.3|2745.3|2746.9|2744.9|0
1739310000000|2025-02-11 21:40:00|2747.2|2745.2|2746.9|2744.9|2747.3|2745.3|2746.7|2744.7|0
1739310300000|2025-02-11 21:45:00|2747|2745|2747.9|2745.9|2748|2746|2746.9|2744.9|0
1739310600000|2025-02-11 21:50:00|2748|2746|2747.8|2745.8|2748|2746|2747.6|2745.6|0
1739310900000|2025-02-11 21:55:00|2747.7|2745.7|2747.7|2745.7|2748.1|2746.1|2747.4|2745.4|0
1739311500000|2025-02-11 22:05:00|2747.8|2745.8|2747.7|2745.7|2747.8|2745.8|2747.7|2745.7|0
1739311800000|2025-02-11 22:10:00|2747.6|2745.6|2747.7|2745.7|2747.8|2745.8|2747.6|2745.6|0
1739312100000|2025-02-11 22:15:00|2747.8|2745.8|2747.9|2745.9|2747.9|2745.9|2747.7|2745.7|0
1739312400000|2025-02-11 22:20:00|2747.8|2745.8|2747.8|2745.8|2747.8|2745.8|2747.8|2745.8|0
1739313000000|2025-02-11 22:30:00|2747.7|2745.7|2747.7|2745.7|2747.8|2745.8|2747.7|2745.7|0
1739313300000|2025-02-11 22:35:00|2747.6|2745.6|2747.5|2745.5|2747.6|2745.6|2747.5|2745.5|0
1739313600000|2025-02-11 22:40:00|2747.7|2745.7|2747.5|2745.5|2747.7|2745.7|2747.4|2745.4|0
1739313900000|2025-02-11 22:45:00|2747.4|2745.4|2747.5|2745.5|2747.6|2745.6|2747.4|2745.4|0
1739314500000|2025-02-11 22:55:00|2747.6|2745.6|2747.6|2745.6|2747.6|2745.6|2747.4|2745.4|0
1739314800000|2025-02-11 23:00:00|2748|2746|2747.9|2745.9|2748.9|2746.9|2747.6|2745.6|0
1739315100000|2025-02-11 23:05:00|2747.8|2745.8|2747.4|2745.4|2747.8|2745.8|2747.3|2745.3|0
1739315400000|2025-02-11 23:10:00|2747.3|2745.3|2747.3|2745.3|2747.5|2745.5|2746.9|2744.9|0
1739315700000|2025-02-11 23:15:00|2747.2|2745.2|2746.7|2744.7|2747.2|2745.2|2746.2|2744.2|0
1739316000000|2025-02-11 23:20:00|2746.8|2744.8|2747|2745|2747.9|2745.9|2746.7|2744.7|0
1739316300000|2025-02-11 23:25:00|2746.9|2744.9|2747.4|2745.4|2747.5|2745.5|2746.8|2744.8|0
1739316600000|2025-02-11 23:30:00|2747.5|2745.5|2748.9|2746.9|2749.1|2747.1|2747.5|2745.5|0
1739316900000|2025-02-11 23:35:00|2749|2747|2748.8|2746.8|2749.1|2747.1|2748.2|2746.2|0
1739317200000|2025-02-11 23:40:00|2748.9|2746.9|2749.8|2747.8|2749.8|2747.8|2748.8|2746.8|0
1739317500000|2025-02-11 23:45:00|2749.7|2747.7|2749.3|2748.1|2751.1|2749.9|2746.6|2745.4|567
1739317800000|2025-02-11 23:50:00|2749.6|2748.4|2747.6|2746.4|2749.6|2748.4|2747.1|2745.9|187
1739318100000|2025-02-11 23:55:00|2747.1|2745.9|2738.6|2737.4|2747.1|2745.9|2735.8|2734.6|985
1739318400000|2025-02-12 00:00:00|2738.4|2737.6|2738.4|2737.6|2738.6|2737.8|2732.4|2731.6|1848
1739318700000|2025-02-12 00:05:00|2737.9|2737.1|2732.9|2732.1|2738.9|2738.1|2732.4|2731.6|1244
1739319000000|2025-02-12 00:10:00|2732.6|2731.8|2731.9|2731.1|2733.9|2733.1|2729.4|2728.6|678
1739319300000|2025-02-12 00:15:00|2732.4|2731.6|2729.4|2728.6|2732.9|2732.1|2728.1|2727.3|770
1739319600000|2025-02-12 00:20:00|2728.9|2728.1|2727.4|2726.6|2729.9|2729.1|2725.4|2724.6|672
1739319900000|2025-02-12 00:25:00|2726.9|2726.1|2730.9|2730.1|2731.9|2731.1|2726.9|2726.1|474
1739320200000|2025-02-12 00:30:00|2730.6|2729.8|2728.9|2728.1|2730.6|2729.8|2727.9|2727.1|398
1739320500000|2025-02-12 00:35:00|2728.6|2727.8|2728.4|2727.6|2728.9|2728.1|2726.9|2726.1|357
1739320800000|2025-02-12 00:40:00|2728.9|2728.1|2727.9|2727.1|2728.9|2728.1|2725.6|2724.8|327
1739321100000|2025-02-12 00:45:00|2728.1|2727.3|2727.9|2727.1|2728.6|2727.8|2726.6|2725.8|328
1739321400000|2025-02-12 00:50:00|2727.6|2726.8|2724.4|2723.6|2727.6|2726.8|2723.9|2723.1|652
1739321700000|2025-02-12 00:55:00|2724.9|2724.1|2723.4|2722.6|2725.4|2724.6|2722.9|2722.1|327
1739322000000|2025-02-12 01:00:00|2723.9|2723.1|2724.9|2724.1|2725.1|2724.3|2723.4|2722.6|420
1739322300000|2025-02-12 01:05:00|2724.4|2723.6|2723.9|2723.1|2724.4|2723.6|2721.9|2721.1|431
1739322600000|2025-02-12 01:10:00|2723.6|2722.8|2724.9|2724.1|2725.9|2725.1|2723.6|2722.8|485
1739322900000|2025-02-12 01:15:00|2724.6|2723.8|2724.4|2723.6|2724.9|2724.1|2722.9|2722.1|375
1739323200000|2025-02-12 01:20:00|2724.6|2723.8|2725.9|2725.1|2726.4|2725.6|2724.6|2723.8|263
1739323500000|2025-02-12 01:25:00|2725.6|2724.8|2727.4|2726.6|2727.9|2727.1|2725.4|2724.6|333
1739323800000|2025-02-12 01:30:00|2727.9|2727.1|2726.9|2726.1|2727.9|2727.1|2726.4|2725.6|301
1739324100000|2025-02-12 01:35:00|2726.4|2725.6|2726.9|2726.1|2727.4|2726.6|2725.9|2725.1|279
1739324400000|2025-02-12 01:40:00|2726.6|2725.8|2727.9|2727.1|2727.9|2727.1|2726.4|2725.6|204
1739324700000|2025-02-12 01:45:00|2728.1|2727.3|2730.9|2730.1|2730.9|2730.1|2727.9|2727.1|392
1739325000000|2025-02-12 01:50:00|2730.4|2729.6|2730.9|2730.1|2731.9|2731.1|2729.1|2728.3|297
1739325300000|2025-02-12 01:55:00|2731.1|2730.3|2731.9|2731.1|2732.4|2731.6|2730.9|2730.1|223
1739325600000|2025-02-12 02:00:00|2731.4|2730.6|2731.4|2730.6|2732.4|2731.6|2730.4|2729.6|370
1739325900000|2025-02-12 02:05:00|2731.1|2730.3|2728.4|2727.6|2731.4|2730.6|2728.1|2727.3|359
1739326200000|2025-02-12 02:10:00|2727.9|2727.1|2727.4|2726.6|2729.4|2728.6|2727.4|2726.6|320
1739326500000|2025-02-12 02:15:00|2727.6|2726.8|2727.9|2727.1|2728.9|2728.1|2727.4|2726.6|315
1739326800000|2025-02-12 02:20:00|2728.1|2727.3|2727.4|2726.6|2729.4|2728.6|2726.9|2726.1|360
1739327100000|2025-02-12 02:25:00|2727.1|2726.3|2724.9|2724.1|2727.4|2726.6|2724.9|2724.1|293
1739327400000|2025-02-12 02:30:00|2725.1|2723.9|2724.6|2723.4|2725.1|2723.9|2724.1|2722.9|280
1739327700000|2025-02-12 02:35:00|2724.1|2722.9|2723.6|2722.4|2724.1|2722.9|2722.3|2721.1|330
1739328000000|2025-02-12 02:40:00|2723.1|2721.9|2722.6|2721.4|2723.1|2721.9|2722.6|2721.4|185
1739328300000|2025-02-12 02:45:00|2723.1|2721.9|2722.6|2721.4|2723.6|2722.4|2722.6|2721.4|159
1739328600000|2025-02-12 02:50:00|2723.1|2721.9|2723.1|2721.9|2723.6|2722.4|2722.8|2721.6|175
1739328900000|2025-02-12 02:55:00|2722.8|2721.6|2722.1|2720.9|2723.1|2721.9|2722.1|2720.9|183
1739329200000|2025-02-12 03:00:00|2722.6|2721.4|2722.1|2720.9|2723.1|2721.9|2722.1|2720.9|256
1739329500000|2025-02-12 03:05:00|2722.6|2721.4|2722.8|2721.6|2722.8|2721.6|2722.1|2720.9|173
1739329800000|2025-02-12 03:10:00|2723.1|2721.9|2723.1|2721.9|2723.6|2722.4|2722.6|2721.4|142
1739330100000|2025-02-12 03:15:00|2723.6|2722.4|2722.6|2721.4|2723.6|2722.4|2722.6|2721.4|181
1739330400000|2025-02-12 03:20:00|2723.1|2721.9|2722.1|2720.9|2723.1|2721.9|2722.1|2720.9|170
1739330700000|2025-02-12 03:25:00|2722.3|2721.1|2722.1|2720.9|2722.6|2721.4|2721.6|2720.4|235
1739331000000|2025-02-12 03:30:00|2721.9|2721.1|2721.9|2721.1|2723.4|2722.6|2720.6|2719.8|1139
1739331300000|2025-02-12 03:35:00|2721.4|2720.6|2722.9|2722.1|2723.9|2723.1|2721.4|2720.6|360
1739331600000|2025-02-12 03:40:00|2723.4|2722.6|2725.9|2725.1|2725.9|2725.1|2723.4|2722.6|381
1739331900000|2025-02-12 03:45:00|2726.4|2725.6|2727.4|2726.6|2727.4|2726.6|2725.9|2725.1|411
1739332200000|2025-02-12 03:50:00|2727.6|2726.8|2728.9|2728.1|2728.9|2728.1|2727.6|2726.8|362
1739332500000|2025-02-12 03:55:00|2729.1|2728.3|2728.9|2728.1|2729.9|2729.1|2728.4|2727.6|410
1739332800000|2025-02-12 04:00:00|2728.6|2727.8|2726.9|2726.1|2728.6|2727.8|2726.4|2725.6|228
1739333100000|2025-02-12 04:05:00|2726.6|2725.8|2725.9|2725.1|2727.4|2726.6|2725.4|2724.6|240
1739333400000|2025-02-12 04:10:00|2725.6|2724.8|2726.9|2726.1|2727.4|2726.6|2724.9|2724.1|212
1739333700000|2025-02-12 04:15:00|2727.4|2726.6|2726.9|2726.1|2727.4|2726.6|2726.4|2725.6|183
1739334000000|2025-02-12 04:20:00|2727.4|2726.6|2726.9|2726.1|2727.4|2726.6|2726.1|2725.3|188
1739334300000|2025-02-12 04:25:00|2726.6|2725.8|2726.9|2726.1|2726.9|2726.1|2726.4|2725.6|185
1739334600000|2025-02-12 04:30:00|2726.4|2725.6|2725.9|2725.1|2726.9|2726.1|2725.9|2725.1|243
1739334900000|2025-02-12 04:35:00|2726.4|2725.6|2726.9|2726.1|2727.4|2726.6|2725.9|2725.1|217
1739335200000|2025-02-12 04:40:00|2726.4|2725.6|2726.9|2726.1|2727.4|2726.6|2726.4|2725.6|152
1739335500000|2025-02-12 04:45:00|2727.4|2726.6|2727.9|2727.1|2728.4|2727.6|2727.4|2726.6|238
1739335800000|2025-02-12 04:50:00|2727.6|2726.8|2728.9|2728.1|2728.9|2728.1|2727.4|2726.6|216
1739336100000|2025-02-12 04:55:00|2728.6|2727.8|2727.6|2726.8|2728.6|2727.8|2727.4|2726.6|266
1739336400000|2025-02-12 05:00:00|2727.4|2726.6|2726.9|2726.1|2727.9|2727.1|2725.9|2725.1|378
1739336700000|2025-02-12 05:05:00|2727.1|2726.3|2729.4|2728.6|2729.6|2728.8|2726.6|2725.8|249
1739337000000|2025-02-12 05:10:00|2729.1|2728.3|2730.4|2729.6|2730.9|2730.1|2729.1|2728.3|218
1739337300000|2025-02-12 05:15:00|2730.9|2730.1|2729.9|2729.1|2730.9|2730.1|2729.4|2728.6|238
1739337600000|2025-02-12 05:20:00|2729.6|2728.8|2730.4|2729.6|2730.6|2729.8|2729.4|2728.6|195
1739337900000|2025-02-12 05:25:00|2730.9|2730.1|2729.9|2729.1|2730.9|2730.1|2728.9|2728.1|257
1739338200000|2025-02-12 05:30:00|2729.4|2728.6|2728.4|2727.6|2729.6|2728.8|2728.4|2727.6|319
1739338500000|2025-02-12 05:35:00|2728.1|2727.3|2727.9|2727.1|2728.9|2728.1|2727.4|2726.6|270
1739338800000|2025-02-12 05:40:00|2728.4|2727.6|2727.9|2727.1|2728.4|2727.6|2727.9|2727.1|194
1739339100000|2025-02-12 05:45:00|2728.4|2727.6|2728.4|2727.6|2729.4|2728.6|2728.4|2727.6|294
1739339400000|2025-02-12 05:50:00|2727.9|2727.1|2728.4|2727.6|2728.9|2728.1|2727.4|2726.6|349
1739339700000|2025-02-12 05:55:00|2728.6|2727.8|2730.4|2729.6|2730.4|2729.6|2728.4|2727.6|442
1739340000000|2025-02-12 06:00:00|2730.9|2730.1|2731.9|2731.1|2732.4|2731.6|2729.9|2729.1|524
1739340300000|2025-02-12 06:05:00|2731.4|2730.6|2731.9|2731.1|2732.9|2732.1|2731.4|2730.6|426
1739340600000|2025-02-12 06:10:00|2731.4|2730.6|2733.9|2733.1|2733.9|2733.1|2731.4|2730.6|506
1739340900000|2025-02-12 06:15:00|2733.4|2732.6|2733.9|2733.1|2733.9|2733.1|2732.4|2731.6|270
1739341200000|2025-02-12 06:20:00|2733.4|2732.6|2732.4|2731.6|2733.9|2733.1|2732.4|2731.6|528
1739341500000|2025-02-12 06:25:00|2732.1|2731.3|2738.4|2737.6|2738.4|2737.6|2732.1|2731.3|1785
1739341800000|2025-02-12 06:30:00|2735.1|2734.3|2736.9|2736.1|2739.4|2738.6|2734.6|2733.8|2527
1739342100000|2025-02-12 06:35:00|2736.4|2735.6|2737.2|2735.2|2737.5|2736.6|2735.9|2735.1|672
1739342400000|2025-02-12 06:40:00|2737.1|2735.1|2738.5|2736.5|2738.6|2736.6|2737|2735|5
1739342700000|2025-02-12 06:45:00|2738.6|2736.6|2738.1|2736.1|2738.8|2736.8|2738.1|2736.1|1731
1739343000000|2025-02-12 06:50:00|2738.2|2736.2|2738.1|2736.1|2738.8|2736.8|2737.7|2735.7|0
1739343300000|2025-02-12 06:55:00|2738|2736|2737.2|2735.2|2738|2736|2737.1|2735.1|0
1739343600000|2025-02-12 07:00:00|2737.3|2735.3|2736.6|2734.6|2737.8|2735.8|2736.1|2734.1|0
1739343900000|2025-02-12 07:05:00|2736.5|2734.5|2736.4|2734.4|2736.9|2734.9|2736.2|2734.2|0
1739344200000|2025-02-12 07:10:00|2736.3|2734.3|2736.6|2734.6|2736.7|2734.7|2736.3|2734.3|0
1739344500000|2025-02-12 07:15:00|2736.8|2734.8|2737.1|2735.1|2737.3|2735.3|2736.7|2734.7|0
1739344800000|2025-02-12 07:20:00|2737|2735|2736.3|2734.3|2737.1|2735.1|2736.3|2734.3|0
1739345100000|2025-02-12 07:25:00|2736.4|2734.4|2736.6|2734.6|2737.3|2735.3|2736.3|2734.3|0
1739345400000|2025-02-12 07:30:00|2736.5|2734.5|2736.9|2734.9|2737|2735|2736|2734|0
1739345700000|2025-02-12 07:35:00|2737|2735|2736.3|2734.3|2737|2735|2736.1|2734.1|0
1739346000000|2025-02-12 07:40:00|2736.4|2734.4|2737.5|2735.5|2737.6|2735.6|2736.3|2734.3|0
1739346300000|2025-02-12 07:45:00|2737.6|2735.6|2738.1|2736.1|2738.1|2736.1|2737.3|2735.3|0
1739346600000|2025-02-12 07:50:00|2738|2736|2738.5|2736.5|2739|2737|2738|2736|0
1739346900000|2025-02-12 07:55:00|2738.6|2736.6|2738.9|2736.9|2739.3|2737.3|2738.6|2736.6|0
1739347200000|2025-02-12 08:00:00|2739.1|2737.1|2740.1|2738.9|2741.8|2740.6|2738.9|2736.9|462
1739347500000|2025-02-12 08:05:00|2740.6|2739.4|2740.1|2738.9|2741.1|2739.9|2739.6|2738.4|105
1739347800000|2025-02-12 08:10:00|2740.3|2739.1|2739.1|2737.9|2740.6|2739.4|2739.1|2737.9|152
1739348100000|2025-02-12 08:15:00|2738.6|2737.4|2738.6|2737.4|2739.6|2738.4|2738.6|2737.4|118
1739348400000|2025-02-12 08:20:00|2739.1|2737.9|2739.1|2737.9|2739.1|2737.9|2738.6|2737.4|100
1739348700000|2025-02-12 08:25:00|2738.6|2737.4|2739.1|2737.9|2739.1|2737.9|2738.6|2737.4|87
1739349000000|2025-02-12 08:30:00|2739.6|2738.4|2739.1|2737.9|2740.6|2739.4|2739.1|2737.9|163
1739349300000|2025-02-12 08:35:00|2738.8|2737.6|2738.6|2737.4|2739.3|2738.1|2738.6|2737.4|106
1739349600000|2025-02-12 08:40:00|2738.8|2737.6|2738.1|2736.9|2738.8|2737.6|2737.6|2736.4|81
1739349900000|2025-02-12 08:45:00|2738.3|2737.1|2737.6|2736.4|2738.6|2737.4|2737.3|2736.1|100
1739350200000|2025-02-12 08:50:00|2737.3|2736.1|2739.1|2737.9|2739.1|2737.9|2737.1|2735.9|55
1739350500000|2025-02-12 08:55:00|2738.6|2737.4|2739.1|2737.9|2739.3|2738.1|2738.6|2737.4|54
1739350800000|2025-02-12 09:00:00|2738.8|2737.6|2738.6|2737.4|2739.1|2737.9|2738.1|2736.9|52
1739351100000|2025-02-12 09:05:00|2738.3|2737.1|2736.6|2735.4|2738.6|2737.4|2736.1|2734.9|30
1739351400000|2025-02-12 09:10:00|2736.1|2734.9|2735.1|2733.9|2736.1|2734.9|2735.1|2733.9|74
1739351700000|2025-02-12 09:15:00|2735.6|2734.4|2734.8|2733.6|2736.1|2734.9|2734.6|2733.4|58
1739352000000|2025-02-12 09:20:00|2735.1|2733.9|2736.1|2734.9|2736.1|2734.9|2734.1|2732.9|58
1739352300000|2025-02-12 09:25:00|2736.3|2735.1|2735.8|2734.6|2737.1|2735.9|2735.8|2734.6|96
1739352600000|2025-02-12 09:30:00|2735.3|2734.1|2736.8|2735.6|2737.1|2735.9|2735.3|2734.1|72
1739352900000|2025-02-12 09:35:00|2736.6|2735.4|2737.1|2735.9|2738.1|2736.9|2736.6|2735.4|98
1739353200000|2025-02-12 09:40:00|2737.3|2736.1|2737.8|2736.6|2738.1|2736.9|2737.1|2735.9|54
1739353500000|2025-02-12 09:45:00|2737.6|2736.4|2737.6|2736.4|2738.1|2736.9|2737.6|2736.4|31
1739353800000|2025-02-12 09:50:00|2737.8|2736.6|2738.6|2737.4|2738.6|2737.4|2737.6|2736.4|60
1739354100000|2025-02-12 09:55:00|2738.3|2737.1|2738.6|2737.4|2738.6|2737.4|2738.1|2736.9|44
1739354400000|2025-02-12 10:00:00|2738.1|2736.9|2737.6|2736.4|2738.1|2736.9|2737.6|2736.4|24
1739354700000|2025-02-12 10:05:00|2737.8|2736.6|2737.1|2735.9|2738.1|2736.9|2737.1|2735.9|25
1739355000000|2025-02-12 10:10:00|2737.3|2736.1|2738.1|2736.9|2738.1|2736.9|2736.6|2735.4|45
1739355300000|2025-02-12 10:15:00|2738.3|2737.1|2738.1|2736.9|2738.3|2737.1|2737.6|2736.4|59
1739355600000|2025-02-12 10:20:00|2738.3|2737.1|2739.3|2738.1|2739.6|2738.4|2738.3|2737.1|52
1739355900000|2025-02-12 10:25:00|2739.6|2738.4|2740.6|2739.4|2740.6|2739.4|2739.3|2738.1|32
1739356200000|2025-02-12 10:30:00|2740.3|2739.1|2740.1|2738.9|2740.6|2739.4|2739.8|2738.6|66
1739356500000|2025-02-12 10:35:00|2740.3|2739.1|2741.1|2739.9|2741.1|2739.9|2739.8|2738.6|31
1739356800000|2025-02-12 10:40:00|2740.8|2739.6|2740.8|2739.6|2741.1|2739.9|2740.6|2739.4|20
1739357100000|2025-02-12 10:45:00|2741.1|2739.9|2740.8|2739.6|2741.1|2739.9|2740.8|2739.6|54
1739357400000|2025-02-12 10:50:00|2741.1|2739.9|2740.8|2739.6|2741.1|2739.9|2740.8|2739.6|7
1739357700000|2025-02-12 10:55:00|2740.6|2739.4|2741.1|2739.9|2741.6|2740.4|2740.6|2739.4|46
1739358000000|2025-02-12 11:00:00|2741.3|2740.1|2741.1|2739.9|2741.6|2740.4|2741.1|2739.9|33
1739358300000|2025-02-12 11:05:00|2740.8|2739.6|2741.1|2739.9|2741.1|2739.9|2739.8|2738.6|123
1739358600000|2025-02-12 11:10:00|2741.3|2740.1|2741.6|2740.4|2741.6|2740.4|2741.3|2740.1|7
1739358900000|2025-02-12 11:15:00|2741.3|2740.1|2741.1|2739.9|2741.6|2740.4|2741.1|2739.9|8
1739359200000|2025-02-12 11:20:00|2741.3|2740.1|2742.1|2740.9|2742.1|2740.9|2741.3|2740.1|51
1739359500000|2025-02-12 11:25:00|2741.8|2740.6|2741.6|2740.4|2741.8|2740.6|2741.1|2739.9|49
1739359800000|2025-02-12 11:30:00|2741.8|2740.6|2742.1|2740.9|2742.1|2740.9|2741.8|2740.6|32
1739360100000|2025-02-12 11:35:00|2741.8|2740.6|2742.3|2741.1|2742.6|2741.4|2741.8|2740.6|29
1739360400000|2025-02-12 11:40:00|2742.1|2740.9|2742.1|2740.9|2742.3|2741.1|2742.1|2740.9|25
1739360700000|2025-02-12 11:45:00|2742.3|2741.1|2742.6|2741.4|2742.6|2741.4|2742.1|2740.9|35
1739361000000|2025-02-12 11:50:00|2742.3|2741.1|2742.1|2740.9|2742.3|2741.1|2742.1|2740.9|3
1739361300000|2025-02-12 11:55:00|2742.3|2741.1|2742.6|2741.4|2742.6|2741.4|2742.1|2740.9|54
1739361600000|2025-02-12 12:00:00|2742.8|2741.6|2744.1|2742.9|2744.1|2742.9|2742.6|2741.4|107
1739361900000|2025-02-12 12:05:00|2743.8|2742.6|2743.1|2741.9|2744.1|2742.9|2743.1|2741.9|69
1739362200000|2025-02-12 12:10:00|2743.3|2742.1|2743.6|2742.4|2743.6|2742.4|2743.1|2741.9|25
1739362500000|2025-02-12 12:15:00|2743.3|2742.1|2743.1|2741.9|2743.6|2742.4|2743.1|2741.9|44
1739362800000|2025-02-12 12:20:00|2743.3|2742.1|2744.1|2742.9|2744.1|2742.9|2743.3|2742.1|66
1739363100000|2025-02-12 12:25:00|2743.8|2742.6|2743.1|2741.9|2743.8|2742.6|2743.1|2741.9|37
1739363400000|2025-02-12 12:30:00|2743.6|2742.4|2743.6|2742.4|2743.6|2742.4|2743.3|2742.1|50
1739363700000|2025-02-12 12:35:00|2743.3|2742.1|2743.1|2741.9|2743.3|2742.1|2742.8|2741.6|45
1739364000000|2025-02-12 12:40:00|2743.6|2742.4|2744.1|2742.9|2744.1|2742.9|2743.3|2742.1|55
1739364300000|2025-02-12 12:45:00|2743.8|2742.6|2744.1|2742.9|2744.6|2743.4|2743.8|2742.6|35
1739364600000|2025-02-12 12:50:00|2743.8|2742.6|2744.1|2742.9|2744.1|2742.9|2743.8|2742.6|62
1739364900000|2025-02-12 12:55:00|2743.8|2742.6|2744.1|2742.9|2744.1|2742.9|2742.6|2741.4|154
1739365200000|2025-02-12 13:00:00|2743.8|2742.6|2744.1|2742.9|2744.6|2743.4|2743.8|2742.6|100
1739365500000|2025-02-12 13:05:00|2743.8|2742.6|2743.1|2741.9|2743.8|2742.6|2743.1|2741.9|99
1739365800000|2025-02-12 13:10:00|2742.8|2741.6|2742.6|2741.4|2743.1|2741.9|2742.6|2741.4|99
1739366100000|2025-02-12 13:15:00|2742.3|2741.1|2744.1|2742.9|2744.1|2742.9|2742.3|2741.1|188
1739366400000|2025-02-12 13:20:00|2744.6|2743.4|2743.1|2741.9|2744.6|2743.4|2742.8|2741.6|130
1739366700000|2025-02-12 13:25:00|2742.8|2741.6|2743.8|2742.6|2744.3|2743.1|2742.6|2741.4|119
1739367000000|2025-02-12 13:30:00|2743.6|2742.4|2735.6|2734.4|2743.8|2742.6|2733.3|2732.1|531
1739367300000|2025-02-12 13:35:00|2735.1|2733.9|2732.6|2731.4|2735.6|2734.4|2731.1|2729.9|294
1739367600000|2025-02-12 13:40:00|2732.3|2731.1|2730.1|2728.9|2733.1|2731.9|2730.1|2728.9|219
1739367900000|2025-02-12 13:45:00|2729.8|2728.6|2732.1|2730.9|2733.6|2732.4|2729.8|2728.6|247
1739368200000|2025-02-12 13:50:00|2731.6|2730.4|2731.1|2729.9|2731.6|2730.4|2729.6|2728.4|122
1739368500000|2025-02-12 13:55:00|2730.6|2729.4|2731.1|2729.9|2731.6|2730.4|2730.1|2728.9|103
1739368800000|2025-02-12 14:00:00|2730.8|2729.6|2728.6|2727.4|2731.1|2729.9|2727.1|2725.9|162
1739369100000|2025-02-12 14:05:00|2729.1|2727.9|2729.6|2728.4|2730.1|2728.9|2728.1|2726.9|77
1739369400000|2025-02-12 14:10:00|2729.1|2727.9|2730.1|2728.9|2730.6|2729.4|2729.1|2727.9|102
1739369700000|2025-02-12 14:15:00|2730.3|2729.1|2730.8|2729.6|2731.1|2729.9|2729.8|2728.6|132
1739370000000|2025-02-12 14:20:00|2731.1|2729.9|2732.6|2731.4|2732.6|2731.4|2730.1|2728.9|108
1739370300000|2025-02-12 14:25:00|2732.1|2730.9|2730.6|2729.4|2732.3|2731.1|2730.6|2729.4|162
1739370600000|2025-02-12 14:30:00|2730.1|2728.9|2731.1|2729.9|2731.6|2730.4|2727.1|2725.9|185
1739370900000|2025-02-12 14:35:00|2731.6|2730.4|2733.6|2732.4|2734.6|2733.4|2731.1|2729.9|170
1739371200000|2025-02-12 14:40:00|2733.1|2731.9|2733.1|2731.9|2733.6|2732.4|2732.1|2730.9|189
1739371500000|2025-02-12 14:45:00|2733.3|2732.1|2734.1|2732.9|2735.1|2733.9|2732.6|2731.4|118
1739371800000|2025-02-12 14:50:00|2734.6|2733.4|2734.6|2733.4|2735.1|2733.9|2733.1|2731.9|157
1739372100000|2025-02-12 14:55:00|2734.3|2733.1|2734.6|2733.4|2735.1|2733.9|2733.6|2732.4|60
1739372400000|2025-02-12 15:00:00|2734.3|2733.1|2732.1|2730.9|2734.6|2733.4|2731.6|2730.4|78
1739372700000|2025-02-12 15:05:00|2732.6|2731.4|2733.6|2732.4|2734.1|2732.9|2731.6|2730.4|97
1739373000000|2025-02-12 15:10:00|2733.8|2732.6|2733.1|2731.9|2734.1|2732.9|2732.1|2730.9|86
1739373300000|2025-02-12 15:15:00|2732.6|2731.4|2737.1|2735.9|2737.6|2736.4|2732.6|2731.4|105
1739373600000|2025-02-12 15:20:00|2737.3|2736.1|2739.1|2737.9|2741.1|2739.9|2736.6|2735.4|208
1739373900000|2025-02-12 15:25:00|2739.6|2738.4|2738.1|2736.9|2740.1|2738.9|2737.1|2735.9|83
1739374200000|2025-02-12 15:30:00|2737.8|2736.6|2738.1|2736.9|2739.3|2738.1|2737.8|2736.6|61
1739374500000|2025-02-12 15:35:00|2738.3|2737.1|2740.6|2739.4|2743.6|2742.4|2737.6|2736.4|256
1739374800000|2025-02-12 15:40:00|2740.8|2739.6|2740.6|2739.4|2741.3|2740.1|2739.6|2738.4|90
1739375100000|2025-02-12 15:45:00|2741.1|2739.9|2740.1|2738.9|2741.6|2740.4|2739.8|2738.6|94
1739375400000|2025-02-12 15:50:00|2740.6|2739.4|2741.1|2739.9|2741.1|2739.9|2739.1|2737.9|78
1739375700000|2025-02-12 15:55:00|2740.8|2739.6|2742.6|2741.4|2742.6|2741.4|2740.1|2738.9|55
1739376000000|2025-02-12 16:00:00|2742.1|2740.9|2741.1|2739.9|2742.1|2740.9|2740.6|2739.4|70
1739376300000|2025-02-12 16:05:00|2740.6|2739.4|2740.6|2739.4|2741.6|2740.4|2740.1|2738.9|59
1739376600000|2025-02-12 16:10:00|2740.3|2739.1|2738.6|2737.4|2741.6|2740.4|2738.6|2737.4|73
1739376900000|2025-02-12 16:15:00|2739.1|2737.9|2738.6|2737.4|2739.3|2738.1|2738.1|2736.9|43
1739377200000|2025-02-12 16:20:00|2739.1|2737.9|2738.6|2737.4|2739.6|2738.4|2737.1|2735.9|79
1739377500000|2025-02-12 16:25:00|2738.8|2737.6|2738.3|2737.1|2739.1|2737.9|2737.1|2735.9|189
1739377800000|2025-02-12 16:30:00|2738.1|2736.9|2737.6|2736.4|2738.6|2737.4|2737.1|2735.9|84
1739378100000|2025-02-12 16:35:00|2737.1|2735.9|2738.6|2737.4|2739.6|2738.4|2737.1|2735.9|75
1739378400000|2025-02-12 16:40:00|2738.3|2737.1|2740.6|2739.4|2741.1|2739.9|2738.3|2737.1|44
1739378700000|2025-02-12 16:45:00|2741.1|2739.9|2741.6|2740.4|2741.6|2740.4|2740.6|2739.4|63
1739379000000|2025-02-12 16:50:00|2741.8|2740.6|2744.1|2742.9|2744.6|2743.4|2741.6|2740.4|93
1739379300000|2025-02-12 16:55:00|2744.6|2743.4|2748.6|2747.4|2748.6|2747.4|2744.6|2743.4|108
1739379600000|2025-02-12 17:00:00|2748.8|2747.6|2747.3|2746.1|2750.6|2749.4|2747.1|2745.9|133
1739379900000|2025-02-12 17:05:00|2747.6|2746.4|2746.6|2745.4|2747.6|2746.4|2745.6|2744.4|68
1739380200000|2025-02-12 17:10:00|2746.1|2744.9|2750.6|2749.4|2751.6|2750.4|2746.1|2744.9|153
1739380500000|2025-02-12 17:15:00|2750.8|2749.6|2750.8|2749.6|2751.6|2750.4|2750.1|2748.9|61
1739380800000|2025-02-12 17:20:00|2751.1|2749.9|2751.1|2749.9|2752.1|2750.9|2750.6|2749.4|73
1739381100000|2025-02-12 17:25:00|2750.8|2749.6|2752.1|2750.9|2752.1|2750.9|2750.3|2749.1|71
1739381400000|2025-02-12 17:30:00|2751.3|2750.1|2751.1|2749.9|2752.1|2750.9|2750.6|2749.4|53
1739381700000|2025-02-12 17:35:00|2751.3|2750.1|2750.1|2748.9|2751.6|2750.4|2749.6|2748.4|50
1739382000000|2025-02-12 17:40:00|2749.8|2748.6|2749.1|2747.9|2750.1|2748.9|2748.6|2747.4|67
1739382300000|2025-02-12 17:45:00|2749.6|2748.4|2751.1|2749.9|2752.6|2751.4|2749.1|2747.9|67
1739382600000|2025-02-12 17:50:00|2750.6|2749.4|2751.6|2750.4|2751.6|2750.4|2750.6|2749.4|42
1739382900000|2025-02-12 17:55:00|2751.1|2749.9|2751.6|2750.4|2751.6|2750.4|2750.6|2749.4|50
1739383200000|2025-02-12 18:00:00|2752.1|2750.9|2751.1|2749.9|2752.1|2750.9|2750.6|2749.4|40
1739383500000|2025-02-12 18:05:00|2751.3|2750.1|2750.6|2749.4|2751.6|2750.4|2750.6|2749.4|50
1739383800000|2025-02-12 18:10:00|2751.1|2749.9|2752.6|2751.4|2752.6|2751.4|2750.6|2749.4|46
1739384100000|2025-02-12 18:15:00|2752.1|2750.9|2751.1|2749.9|2752.6|2751.4|2749.6|2748.4|230
1739384400000|2025-02-12 18:20:00|2751.6|2750.4|2751.1|2749.9|2751.8|2750.6|2750.1|2748.9|61
1739384700000|2025-02-12 18:25:00|2751.6|2750.4|2750.6|2749.4|2751.8|2750.6|2748.6|2747.4|118
1739385000000|2025-02-12 18:30:00|2750.3|2749.1|2751.1|2749.9|2752.1|2750.9|2750.1|2748.9|87
1739385300000|2025-02-12 18:35:00|2750.6|2749.4|2750.6|2749.4|2751.1|2749.9|2750.1|2748.9|48
1739385600000|2025-02-12 18:40:00|2750.3|2749.1|2748.1|2746.9|2750.6|2749.4|2748.1|2746.9|63
1739385900000|2025-02-12 18:45:00|2748.6|2747.4|2748.6|2747.4|2749.6|2748.4|2748.1|2746.9|65
1739386200000|2025-02-12 18:50:00|2748.3|2747.1|2749.1|2747.9|2750.1|2748.9|2747.8|2746.6|62
1739386500000|2025-02-12 18:55:00|2749.6|2748.4|2748.6|2747.4|2749.6|2748.4|2748.1|2746.9|43
1739386800000|2025-02-12 19:00:00|2748.3|2747.1|2748.1|2746.9|2748.6|2747.4|2747.6|2746.4|40
1739387100000|2025-02-12 19:05:00|2747.8|2746.6|2748.1|2746.9|2748.6|2747.4|2747.1|2745.9|60
1739387400000|2025-02-12 19:10:00|2747.8|2746.6|2747.6|2746.4|2748.1|2746.9|2747.3|2746.1|36
1739387700000|2025-02-12 19:15:00|2747.3|2746.1|2747.3|2746.1|2748.1|2746.9|2747.1|2745.9|45
1739388000000|2025-02-12 19:20:00|2747.6|2746.4|2748.1|2746.9|2748.6|2747.4|2747.1|2745.9|27
1739388300000|2025-02-12 19:25:00|2748.3|2747.1|2748.6|2747.4|2749.1|2747.9|2747.1|2745.9|46
1739388600000|2025-02-12 19:30:00|2748.1|2746.9|2749.1|2747.9|2749.6|2748.4|2748.1|2746.9|46
1739388900000|2025-02-12 19:35:00|2748.6|2747.4|2749.6|2748.4|2750.1|2748.9|2748.6|2747.4|48
1739389200000|2025-02-12 19:40:00|2749.8|2748.6|2750.1|2748.9|2750.1|2748.9|2749.6|2748.4|43
1739389500000|2025-02-12 19:45:00|2749.6|2748.4|2751.6|2750.4|2751.8|2750.6|2749.6|2748.4|67
1739389800000|2025-02-12 19:50:00|2751.3|2750.1|2751.6|2750.4|2751.6|2750.4|2751.1|2749.9|36
1739390100000|2025-02-12 19:55:00|2751.3|2750.1|2750.1|2748.9|2751.6|2750.4|2750.1|2748.9|53
1739390400000|2025-02-12 20:00:00|2750.6|2749.4|2750.1|2748.9|2751.1|2749.9|2750.1|2748.9|61
1739390700000|2025-02-12 20:05:00|2750.6|2749.4|2749.6|2748.4|2750.6|2749.4|2749.6|2748.4|50
1739391000000|2025-02-12 20:10:00|2750.1|2748.9|2749.6|2748.4|2750.1|2748.9|2749.1|2747.9|69
1739391300000|2025-02-12 20:15:00|2749.3|2748.1|2749.6|2748.4|2749.6|2748.4|2749.1|2747.9|44
1739391600000|2025-02-12 20:20:00|2749.8|2748.6|2750.1|2748.9|2750.1|2748.9|2749.6|2748.4|84
1739391900000|2025-02-12 20:25:00|2749.6|2748.4|2749.1|2747.9|2750.1|2748.9|2749.1|2747.9|78
1739392200000|2025-02-12 20:30:00|2749.6|2748.4|2749.3|2748.1|2749.6|2748.4|2749.1|2747.9|97
1739392500000|2025-02-12 20:35:00|2749.1|2747.9|2749.6|2748.4|2750.1|2748.9|2749.1|2747.9|99
1739392800000|2025-02-12 20:40:00|2750.1|2748.9|2748.6|2747.4|2750.1|2748.9|2748.6|2747.4|54
1739393100000|2025-02-12 20:45:00|2748.3|2747.1|2748.6|2747.4|2748.8|2747.6|2748.1|2746.9|69
1739393400000|2025-02-12 20:50:00|2749.1|2747.9|2748.3|2746.3|2749.6|2748.4|2748|2746|103
1739393700000|2025-02-12 20:55:00|2748.4|2746.4|2750.2|2748.2|2750.3|2748.3|2748.1|2746.1|1
1739394000000|2025-02-12 21:00:00|2750.5|2748.5|2751|2749|2751.4|2749.4|2749.6|2747.6|181
1739394300000|2025-02-12 21:05:00|2751.1|2749.1|2752.4|2750.4|2752.7|2750.7|2751.1|2749.1|0
1739394600000|2025-02-12 21:10:00|2752.3|2750.3|2751.9|2749.9|2752.5|2750.5|2751.7|2749.7|0
1739394900000|2025-02-12 21:15:00|2751.8|2749.8|2752|2750|2752.1|2750.1|2751.8|2749.8|0
1739395200000|2025-02-12 21:20:00|2751.9|2749.9|2751.4|2749.4|2752.2|2750.2|2751.3|2749.3|0
1739395500000|2025-02-12 21:25:00|2751.3|2749.3|2751.6|2749.6|2751.9|2749.9|2750.6|2748.6|0
1739395800000|2025-02-12 21:30:00|2751.5|2749.5|2751.9|2749.9|2752.2|2750.2|2751.4|2749.4|0
1739396100000|2025-02-12 21:35:00|2751.8|2749.8|2751.4|2749.4|2751.9|2749.9|2751.4|2749.4|0
1739396400000|2025-02-12 21:40:00|2751.2|2749.2|2751.7|2749.7|2751.7|2749.7|2751.2|2749.2|0
1739396700000|2025-02-12 21:45:00|2751.5|2749.5|2751.8|2749.8|2752|2750|2751.5|2749.5|0
1739397000000|2025-02-12 21:50:00|2751.9|2749.9|2751.9|2749.9|2752|2750|2751.8|2749.8|0
1739397300000|2025-02-12 21:55:00|2751.7|2749.7|2751.7|2749.7|2752|2750|2751.6|2749.6|0
1739397600000|2025-02-12 22:00:00|2751.6|2749.6|2751.6|2749.6|2751.7|2749.7|2751.6|2749.6|0
1739397900000|2025-02-12 22:05:00|2751.7|2749.7|2751.7|2749.7|2751.7|2749.7|2751.5|2749.5|0
1739398200000|2025-02-12 22:10:00|2751.6|2749.6|2751.7|2749.7|2751.7|2749.7|2751.6|2749.6|0
1739399700000|2025-02-12 22:35:00|2751.8|2749.8|2751.8|2749.8|2751.8|2749.8|2751.8|2749.8|0
1739400000000|2025-02-12 22:40:00|2751.9|2749.9|2751.8|2749.8|2751.9|2749.9|2751.8|2749.8|0
1739400600000|2025-02-12 22:50:00|2751.9|2749.9|2751.8|2749.8|2751.9|2749.9|2751.7|2749.7|0
1739400900000|2025-02-12 22:55:00|2751.7|2749.7|2751.8|2749.8|2751.8|2749.8|2751.7|2749.7|0
1739401200000|2025-02-12 23:00:00|2751.4|2749.4|2752.9|2750.9|2753.9|2751.9|2751.1|2749.1|0
1739401500000|2025-02-12 23:05:00|2752.8|2750.8|2752.1|2750.1|2753.1|2751.1|2752.1|2750.1|0
1739401800000|2025-02-12 23:10:00|2752.4|2750.4|2753|2751|2753.3|2751.3|2751.9|2749.9|0
1739402100000|2025-02-12 23:15:00|2752.8|2750.8|2753.5|2751.5|2753.5|2751.5|2752.7|2750.7|0
1739402400000|2025-02-12 23:20:00|2753.2|2751.2|2753.5|2751.5|2753.8|2751.8|2753.1|2751.1|0
1739402700000|2025-02-12 23:25:00|2753.6|2751.6|2754|2752|2754|2752|2753.5|2751.5|0
1739403000000|2025-02-12 23:30:00|2753.7|2751.7|2753.7|2751.7|2754.2|2752.2|2752|2750|0
1739403300000|2025-02-12 23:35:00|2753.5|2751.5|2753.6|2751.6|2753.7|2751.7|2753|2751|0
1739403600000|2025-02-12 23:40:00|2753.9|2751.9|2753.2|2751.2|2754.2|2752.2|2752.7|2750.7|0
1739403900000|2025-02-12 23:45:00|2753.3|2751.3|2752.6|2751.4|2753.5|2751.9|2750.1|2748.9|563
1739404200000|2025-02-12 23:50:00|2753.1|2751.9|2753.1|2751.9|2755.1|2753.9|2752.1|2750.9|423
1739404500000|2025-02-12 23:55:00|2753.6|2752.4|2751.1|2749.9|2754.6|2753.4|2749.6|2748.4|498
1739404800000|2025-02-13 00:00:00|2750.9|2750.1|2746.4|2745.6|2752.4|2751.6|2744.9|2744.1|1438
1739405100000|2025-02-13 00:05:00|2746.9|2746.1|2748.4|2747.6|2749.9|2749.1|2743.9|2743.1|821
1739405400000|2025-02-13 00:10:00|2748.9|2748.1|2753.9|2753.1|2753.9|2753.1|2747.9|2747.1|576
1739405700000|2025-02-13 00:15:00|2754.4|2753.6|2749.9|2749.1|2754.4|2753.6|2749.9|2749.1|449
1739406000000|2025-02-13 00:20:00|2750.4|2749.6|2749.9|2749.1|2751.9|2751.1|2749.1|2748.3|304
1739406300000|2025-02-13 00:25:00|2750.4|2749.6|2751.6|2750.8|2752.9|2752.1|2750.4|2749.6|287
1739406600000|2025-02-13 00:30:00|2751.9|2751.1|2751.9|2751.1|2753.4|2752.6|2750.9|2750.1|327
1739406900000|2025-02-13 00:35:00|2751.4|2750.6|2757.4|2756.6|2757.4|2756.6|2749.4|2748.6|593
1739407200000|2025-02-13 00:40:00|2757.1|2756.3|2761.4|2760.6|2761.4|2760.6|2756.4|2755.6|735
1739407500000|2025-02-13 00:45:00|2761.9|2761.1|2763.9|2763.1|2764.4|2763.6|2760.4|2759.6|930
1739407800000|2025-02-13 00:50:00|2764.1|2763.3|2760.9|2760.1|2764.4|2763.6|2760.4|2759.6|501
1739408100000|2025-02-13 00:55:00|2761.4|2760.6|2761.9|2761.1|2764.4|2763.6|2761.4|2760.6|371
1739408400000|2025-02-13 01:00:00|2761.4|2760.6|2762.4|2761.6|2763.4|2762.6|2761.4|2760.6|323
1739408700000|2025-02-13 01:05:00|2762.9|2762.1|2760.4|2759.6|2763.9|2763.1|2759.6|2758.8|437
1739409000000|2025-02-13 01:10:00|2760.1|2759.3|2757.9|2757.1|2760.4|2759.6|2757.9|2757.1|398
1739409300000|2025-02-13 01:15:00|2758.4|2757.6|2758.4|2757.6|2758.9|2758.1|2756.9|2756.1|326
1739409600000|2025-02-13 01:20:00|2758.1|2757.3|2759.4|2758.6|2759.9|2759.1|2757.9|2757.1|235
1739409900000|2025-02-13 01:25:00|2759.6|2758.8|2758.9|2758.1|2759.9|2759.1|2758.4|2757.6|193
1739410200000|2025-02-13 01:30:00|2758.6|2757.8|2761.9|2761.1|2761.9|2761.1|2758.6|2757.8|431
1739410500000|2025-02-13 01:35:00|2761.6|2760.8|2759.9|2759.1|2761.9|2761.1|2759.9|2759.1|218
1739410800000|2025-02-13 01:40:00|2759.4|2758.6|2759.4|2758.6|2759.9|2759.1|2758.9|2758.1|173
1739411100000|2025-02-13 01:45:00|2759.9|2759.1|2760.4|2759.6|2760.4|2759.6|2759.4|2758.6|85
1739411400000|2025-02-13 01:50:00|2760.1|2759.3|2758.9|2758.1|2760.4|2759.6|2758.9|2758.1|140
1739411700000|2025-02-13 01:55:00|2759.4|2758.6|2760.9|2760.1|2761.4|2760.6|2759.4|2758.6|171
1739412000000|2025-02-13 02:00:00|2761.4|2760.6|2758.9|2758.1|2761.4|2760.6|2758.9|2758.1|196
1739412300000|2025-02-13 02:05:00|2758.6|2757.8|2758.4|2757.6|2758.9|2758.1|2757.9|2757.1|221
1739412600000|2025-02-13 02:10:00|2758.9|2758.1|2759.9|2759.1|2759.9|2759.1|2758.4|2757.6|138
1739412900000|2025-02-13 02:15:00|2759.6|2758.8|2761.9|2761.1|2762.1|2761.3|2759.4|2758.6|197
1739413200000|2025-02-13 02:20:00|2762.1|2761.3|2762.9|2762.1|2762.9|2762.1|2761.6|2760.8|148
1739413500000|2025-02-13 02:25:00|2763.1|2762.3|2763.9|2763.1|2764.4|2763.6|2763.1|2762.3|302
1739413800000|2025-02-13 02:30:00|2764.1|2762.9|2763.6|2762.4|2764.6|2763.4|2763.6|2762.4|93
1739414100000|2025-02-13 02:35:00|2763.8|2762.6|2763.6|2762.4|2764.1|2762.9|2763.6|2762.4|55
1739414400000|2025-02-13 02:40:00|2763.3|2762.1|2764.1|2762.9|2764.1|2762.9|2763.3|2762.1|68
1739414700000|2025-02-13 02:45:00|2764.6|2763.4|2765.6|2764.4|2765.6|2764.4|2764.6|2763.4|156
1739415000000|2025-02-13 02:50:00|2765.1|2763.9|2765.1|2763.9|2765.1|2763.9|2765.1|2763.9|119
1739415300000|2025-02-13 02:55:00|2764.8|2763.6|2764.6|2763.4|2765.1|2763.9|2764.6|2763.4|93
1739415600000|2025-02-13 03:00:00|2765.1|2763.9|2764.1|2762.9|2765.1|2763.9|2764.1|2762.9|97
1739415900000|2025-02-13 03:05:00|2764.6|2763.4|2765.6|2764.4|2766.1|2764.9|2764.6|2763.4|155
1739416200000|2025-02-13 03:10:00|2765.8|2764.6|2764.6|2763.4|2766.1|2764.9|2764.6|2763.4|168
1739416500000|2025-02-13 03:15:00|2765.1|2763.9|2765.1|2763.9|2765.1|2763.9|2764.6|2763.4|120
1739416800000|2025-02-13 03:20:00|2764.6|2763.4|2764.6|2763.4|2765.1|2763.9|2764.1|2762.9|247
1739417100000|2025-02-13 03:25:00|2765.1|2763.9|2764.6|2763.4|2765.1|2763.9|2764.6|2763.4|188
1739417400000|2025-02-13 03:30:00|2764.4|2763.6|2766.4|2765.6|2767.9|2767.1|2764.4|2763.6|726
1739417700000|2025-02-13 03:35:00|2766.1|2765.3|2765.4|2764.6|2766.9|2766.1|2764.9|2764.1|362
1739418000000|2025-02-13 03:40:00|2765.9|2765.1|2766.4|2765.6|2766.4|2765.6|2764.9|2764.1|352
1739418300000|2025-02-13 03:45:00|2765.9|2765.1|2765.9|2765.1|2766.4|2765.6|2765.4|2764.6|266
1739418600000|2025-02-13 03:50:00|2765.4|2764.6|2764.4|2763.6|2765.4|2764.6|2764.4|2763.6|285
1739418900000|2025-02-13 03:55:00|2764.9|2764.1|2765.4|2764.6|2765.9|2765.1|2764.4|2763.6|270
1739419200000|2025-02-13 04:00:00|2765.9|2765.1|2766.4|2765.6|2766.4|2765.6|2765.4|2764.6|234
1739419500000|2025-02-13 04:05:00|2766.9|2766.1|2768.9|2768.1|2769.4|2768.6|2766.6|2765.8|452
1739419800000|2025-02-13 04:10:00|2769.4|2768.6|2770.4|2769.6|2771.4|2770.6|2768.9|2768.1|396
1739420100000|2025-02-13 04:15:00|2770.6|2769.8|2770.6|2769.8|2770.9|2770.1|2769.9|2769.1|306
1739420400000|2025-02-13 04:20:00|2770.4|2769.6|2769.9|2769.1|2770.9|2770.1|2769.4|2768.6|307
1739420700000|2025-02-13 04:25:00|2770.9|2770.1|2769.9|2769.1|2771.4|2770.6|2769.9|2769.1|325
1739421000000|2025-02-13 04:30:00|2770.4|2769.6|2770.9|2770.1|2771.4|2770.6|2770.4|2769.6|233
1739421300000|2025-02-13 04:35:00|2771.4|2770.6|2772.1|2771.3|2772.9|2772.1|2771.4|2770.6|310
1739421600000|2025-02-13 04:40:00|2772.4|2771.6|2771.4|2770.6|2772.4|2771.6|2771.1|2770.3|163
1739421900000|2025-02-13 04:45:00|2771.1|2770.3|2770.9|2770.1|2772.4|2771.6|2770.9|2770.1|243
1739422200000|2025-02-13 04:50:00|2770.6|2769.8|2771.4|2770.6|2771.4|2770.6|2770.4|2769.6|295
1739422500000|2025-02-13 04:55:00|2770.9|2770.1|2770.4|2769.6|2771.4|2770.6|2770.1|2769.3|222
1739422800000|2025-02-13 05:00:00|2770.9|2770.1|2771.9|2771.1|2772.4|2771.6|2770.9|2770.1|385
1739423100000|2025-02-13 05:05:00|2771.4|2770.6|2771.9|2771.1|2772.4|2771.6|2770.6|2769.8|324
1739423400000|2025-02-13 05:10:00|2771.4|2770.6|2771.4|2770.6|2772.4|2771.6|2770.4|2769.6|306
1739423700000|2025-02-13 05:15:00|2770.9|2770.1|2770.9|2770.1|2772.4|2771.6|2770.9|2770.1|317
1739424000000|2025-02-13 05:20:00|2770.6|2769.8|2769.9|2769.1|2770.9|2770.1|2769.4|2768.6|227
1739424300000|2025-02-13 05:25:00|2769.4|2768.6|2769.4|2768.6|2769.9|2769.1|2768.9|2768.1|242
1739424600000|2025-02-13 05:30:00|2768.9|2768.1|2768.9|2768.1|2769.4|2768.6|2768.9|2768.1|323
1739424900000|2025-02-13 05:35:00|2768.6|2767.8|2769.9|2769.1|2769.9|2769.1|2768.6|2767.8|227
1739425200000|2025-02-13 05:40:00|2769.4|2768.6|2768.9|2768.1|2769.4|2768.6|2768.9|2768.1|229
1739425500000|2025-02-13 05:45:00|2769.4|2768.6|2768.9|2768.1|2769.9|2769.1|2768.4|2767.6|451
1739425800000|2025-02-13 05:50:00|2769.9|2769.1|2769.4|2768.6|2770.4|2769.6|2769.4|2768.6|286
1739426100000|2025-02-13 05:55:00|2768.9|2768.1|2770.9|2770.1|2771.4|2770.6|2768.9|2768.1|515
1739426400000|2025-02-13 06:00:00|2770.4|2769.6|2769.4|2768.6|2771.4|2770.6|2769.4|2768.6|456
1739426700000|2025-02-13 06:05:00|2768.9|2768.1|2766.9|2766.1|2769.4|2768.6|2766.4|2765.6|490
1739427000000|2025-02-13 06:10:00|2766.4|2765.6|2767.9|2767.1|2767.9|2767.1|2766.4|2765.6|299
1739427300000|2025-02-13 06:15:00|2768.4|2767.6|2766.4|2765.6|2768.9|2768.1|2766.4|2765.6|350
1739427600000|2025-02-13 06:20:00|2766.9|2766.1|2767.9|2767.1|2768.9|2768.1|2765.9|2765.1|524
1739427900000|2025-02-13 06:25:00|2767.6|2766.8|2769.4|2768.6|2770.4|2769.6|2767.4|2766.6|1477
1739428200000|2025-02-13 06:30:00|2768.4|2767.6|2769.4|2768.6|2771.1|2770.3|2767.4|2766.6|2819
1739428500000|2025-02-13 06:35:00|2769.6|2768.8|2773.6|2771.6|2773.8|2772.6|2769.6|2768.8|925
1739428800000|2025-02-13 06:40:00|2773.4|2771.4|2770.1|2768.1|2773.6|2771.6|2769.7|2767.7|1
1739429100000|2025-02-13 06:45:00|2770.2|2768.2|2770.2|2768.2|2770.8|2768.8|2769.6|2767.6|340
1739429400000|2025-02-13 06:50:00|2770.3|2768.3|2770.6|2768.6|2771|2769|2770.3|2768.3|0
1739429700000|2025-02-13 06:55:00|2770.5|2768.5|2768.7|2766.7|2770.6|2768.6|2768.6|2766.6|0
1739430000000|2025-02-13 07:00:00|2768.8|2766.8|2768.8|2766.8|2769.1|2767.1|2767.8|2765.8|0
1739430300000|2025-02-13 07:05:00|2769|2767|2768.7|2766.7|2769.2|2767.2|2767.6|2765.6|0
1739430600000|2025-02-13 07:10:00|2768.6|2766.6|2768.7|2766.7|2769.5|2767.5|2768.4|2766.4|0
1739430900000|2025-02-13 07:15:00|2768.6|2766.6|2769.2|2767.2|2769.4|2767.4|2768.1|2766.1|0
1739431200000|2025-02-13 07:20:00|2769.4|2767.4|2768.7|2766.7|2769.5|2767.5|2768.3|2766.3|0
1739431500000|2025-02-13 07:25:00|2768.6|2766.6|2769.1|2767.1|2769.2|2767.2|2768.4|2766.4|0
1739431800000|2025-02-13 07:30:00|2768.9|2766.9|2768.1|2766.1|2769|2767|2767.9|2765.9|0
1739432100000|2025-02-13 07:35:00|2767.9|2765.9|2768.4|2766.4|2768.8|2766.8|2767.9|2765.9|0
1739432400000|2025-02-13 07:40:00|2768.6|2766.6|2766.9|2764.9|2768.7|2766.7|2766.5|2764.5|0
1739432700000|2025-02-13 07:45:00|2767.1|2765.1|2768|2766|2768.2|2766.2|2766.9|2764.9|0
1739433000000|2025-02-13 07:50:00|2768.1|2766.1|2766.8|2764.8|2768.5|2766.5|2766.6|2764.6|0
1739433300000|2025-02-13 07:55:00|2766.9|2764.9|2768.5|2766.5|2768.7|2766.7|2766.9|2764.9|0
1739433600000|2025-02-13 08:00:00|2768.3|2766.3|2767.6|2766.4|2768.5|2766.5|2765.3|2764.1|378
1739433900000|2025-02-13 08:05:00|2767.3|2766.1|2764.1|2762.9|2767.6|2766.4|2764.1|2762.9|204
1739434200000|2025-02-13 08:10:00|2763.6|2762.4|2765.1|2763.9|2765.1|2763.9|2763.1|2761.9|264
1739434500000|2025-02-13 08:15:00|2764.8|2763.6|2764.1|2762.9|2765.1|2763.9|2762.6|2761.4|151
1739434800000|2025-02-13 08:20:00|2764.3|2763.1|2762.6|2761.4|2765.3|2764.1|2761.6|2760.4|122
1739435100000|2025-02-13 08:25:00|2762.1|2760.9|2762.3|2761.1|2762.6|2761.4|2760.8|2759.6|182
1739435400000|2025-02-13 08:30:00|2762.1|2760.9|2761.6|2760.4|2762.6|2761.4|2761.1|2759.9|72
1739435700000|2025-02-13 08:35:00|2761.8|2760.6|2760.6|2759.4|2762.1|2760.9|2760.6|2759.4|97
1739436000000|2025-02-13 08:40:00|2761.1|2759.9|2761.6|2760.4|2762.1|2760.9|2760.6|2759.4|40
1739436300000|2025-02-13 08:45:00|2762.1|2760.9|2761.6|2760.4|2762.1|2760.9|2761.1|2759.9|77
1739436600000|2025-02-13 08:50:00|2762.1|2760.9|2761.6|2760.4|2762.6|2761.4|2761.1|2759.9|59
1739436900000|2025-02-13 08:55:00|2761.1|2759.9|2761.1|2759.9|2761.6|2760.4|2760.6|2759.4|64
1739437200000|2025-02-13 09:00:00|2760.6|2759.4|2761.1|2759.9|2761.1|2759.9|2759.1|2757.9|81
1739437500000|2025-02-13 09:05:00|2761.6|2760.4|2760.6|2759.4|2761.6|2760.4|2760.6|2759.4|59
1739437800000|2025-02-13 09:10:00|2761.1|2759.9|2761.1|2759.9|2761.6|2760.4|2760.6|2759.4|69
1739438100000|2025-02-13 09:15:00|2761.3|2760.1|2762.8|2761.6|2762.8|2761.6|2761.1|2759.9|54
1739438400000|2025-02-13 09:20:00|2762.6|2761.4|2762.6|2761.4|2762.6|2761.4|2761.6|2760.4|39
1739438700000|2025-02-13 09:25:00|2762.3|2761.1|2762.6|2761.4|2763.1|2761.9|2762.1|2760.9|39
1739439000000|2025-02-13 09:30:00|2762.8|2761.6|2763.1|2761.9|2763.1|2761.9|2762.6|2761.4|15
1739439300000|2025-02-13 09:35:00|2763.6|2762.4|2763.3|2762.1|2763.6|2762.4|2763.1|2761.9|55
1739439600000|2025-02-13 09:40:00|2763.6|2762.4|2766.6|2765.4|2767.1|2765.9|2763.6|2762.4|398
1739439900000|2025-02-13 09:45:00|2766.1|2764.9|2767.1|2765.9|2767.1|2765.9|2766.1|2764.9|147
1739440200000|2025-02-13 09:50:00|2766.8|2765.6|2766.1|2764.9|2766.8|2765.6|2766.1|2764.9|58
1739440500000|2025-02-13 09:55:00|2766.3|2765.1|2766.1|2764.9|2766.3|2765.1|2765.8|2764.6|31
1739440800000|2025-02-13 10:00:00|2766.6|2765.4|2765.6|2764.4|2766.6|2765.4|2765.6|2764.4|49
1739441100000|2025-02-13 10:05:00|2765.1|2763.9|2763.6|2762.4|2765.1|2763.9|2763.1|2761.9|236
1739441400000|2025-02-13 10:10:00|2764.1|2762.9|2766.3|2765.1|2766.6|2765.4|2764.1|2762.9|45
1739441700000|2025-02-13 10:15:00|2766.6|2765.4|2765.8|2764.6|2766.6|2765.4|2765.6|2764.4|54
1739442000000|2025-02-13 10:20:00|2765.6|2764.4|2765.1|2763.9|2766.1|2764.9|2765.1|2763.9|39
1739442300000|2025-02-13 10:25:00|2765.3|2764.1|2764.6|2763.4|2765.6|2764.4|2764.6|2763.4|22
1739442600000|2025-02-13 10:30:00|2764.1|2762.9|2764.1|2762.9|2764.6|2763.4|2763.6|2762.4|40
1739442900000|2025-02-13 10:35:00|2764.3|2763.1|2764.1|2762.9|2764.6|2763.4|2763.6|2762.4|24
1739443200000|2025-02-13 10:40:00|2763.8|2762.6|2763.6|2762.4|2764.1|2762.9|2763.1|2761.9|24
1739443500000|2025-02-13 10:45:00|2763.8|2762.6|2762.6|2761.4|2763.8|2762.6|2762.6|2761.4|43
1739443800000|2025-02-13 10:50:00|2763.1|2761.9|2761.8|2760.6|2763.1|2761.9|2761.6|2760.4|88
1739444100000|2025-02-13 10:55:00|2762.1|2760.9|2762.1|2760.9|2763.1|2761.9|2762.1|2760.9|50
1739444400000|2025-02-13 11:00:00|2761.6|2760.4|2762.6|2761.4|2762.8|2761.6|2761.6|2760.4|79
1739444700000|2025-02-13 11:05:00|2762.1|2760.9|2762.6|2761.4|2763.1|2761.9|2762.1|2760.9|55
1739445000000|2025-02-13 11:10:00|2763.1|2761.9|2763.6|2762.4|2763.6|2762.4|2762.1|2760.9|91
1739445300000|2025-02-13 11:15:00|2763.3|2762.1|2763.1|2761.9|2763.6|2762.4|2762.6|2761.4|67
1739445600000|2025-02-13 11:20:00|||||||||36
1739445900000|2025-02-13 11:25:00|||||||||24
1739446200000|2025-02-13 11:30:00|2763.6|2762.4|2764.1|2762.9|2764.1|2762.9|2763.6|2762.4|21
1739446500000|2025-02-13 11:35:00|2763.6|2762.4|2763.6|2762.4|2764.1|2762.9|2763.6|2762.4|25
1739446800000|2025-02-13 11:40:00|2763.8|2762.6|2763.6|2762.4|2764.1|2762.9|2763.6|2762.4|19
1739447100000|2025-02-13 11:45:00|2764.1|2762.9|2760.6|2759.4|2764.1|2762.9|2758.1|2756.9|258
1739447400000|2025-02-13 11:50:00|2760.8|2759.6|2759.6|2758.4|2761.1|2759.9|2757.6|2756.4|140
1739447700000|2025-02-13 11:55:00|2760.1|2758.9|2760.1|2758.9|2760.3|2759.1|2759.1|2757.9|101
1739448000000|2025-02-13 12:00:00|2759.8|2758.6|2759.1|2757.9|2760.6|2759.4|2759.1|2757.9|108
1739448300000|2025-02-13 12:05:00|2759.6|2758.4|2758.1|2756.9|2759.6|2758.4|2757.6|2756.4|170
1739448600000|2025-02-13 12:10:00|2757.8|2756.6|2757.6|2756.4|2758.1|2756.9|2757.3|2756.1|36
1739448900000|2025-02-13 12:15:00|2757.3|2756.1|2757.3|2756.1|2758.1|2756.9|2757.1|2755.9|54
1739449200000|2025-02-13 12:20:00|2757.6|2756.4|2758.1|2756.9|2758.6|2757.4|2757.3|2756.1|22
1739449500000|2025-02-13 12:25:00|2758.3|2757.1|2758.6|2757.4|2758.8|2757.6|2758.1|2756.9|41
1739449800000|2025-02-13 12:30:00|2758.3|2757.1|2758.6|2757.4|2759.1|2757.9|2758.3|2757.1|20
1739450100000|2025-02-13 12:35:00|2758.3|2757.1|2758.3|2757.1|2758.6|2757.4|2758.3|2757.1|17
1739450400000|2025-02-13 12:40:00|2758.6|2757.4|2758.6|2757.4|2759.1|2757.9|2758.3|2757.1|14
1739450700000|2025-02-13 12:45:00|2758.3|2757.1|2758.1|2756.9|2758.6|2757.4|2757.3|2756.1|33
1739451000000|2025-02-13 12:50:00|2757.8|2756.6|2758.1|2756.9|2758.1|2756.9|2756.6|2755.4|49
1739451300000|2025-02-13 12:55:00|2758.3|2757.1|2758.1|2756.9|2758.6|2757.4|2757.8|2756.6|16
1739451600000|2025-02-13 13:00:00|2757.6|2756.4|2757.6|2756.4|2757.8|2756.6|2757.1|2755.9|25
1739451900000|2025-02-13 13:05:00|2758.1|2756.9|2758.6|2757.4|2759.1|2757.9|2758.1|2756.9|34
1739452200000|2025-02-13 13:10:00|2758.3|2757.1|2758.1|2756.9|2759.1|2757.9|2758.1|2756.9|12
1739452500000|2025-02-13 13:15:00|2758.6|2757.4|2759.1|2757.9|2759.1|2757.9|2758.1|2756.9|12
1739452800000|2025-02-13 13:20:00|2759.3|2758.1|2759.1|2757.9|2759.6|2758.4|2758.6|2757.4|13
1739453100000|2025-02-13 13:25:00|2758.6|2757.4|2759.6|2758.4|2759.6|2758.4|2758.1|2756.9|45
1739453400000|2025-02-13 13:30:00|2761.6|2760.4|2759.6|2758.4|2763.3|2762.1|2757.1|2755.9|110
1739453700000|2025-02-13 13:35:00|2760.1|2758.9|2758.6|2757.4|2760.6|2759.4|2758.3|2757.1|45
1739454000000|2025-02-13 13:40:00|2758.3|2757.1|2759.8|2758.6|2760.1|2758.9|2758.1|2756.9|13
1739454300000|2025-02-13 13:45:00|2759.6|2758.4|2758.8|2757.6|2759.8|2758.6|2758.1|2756.9|43
1739454600000|2025-02-13 13:50:00|2758.6|2757.4|2757.6|2756.4|2758.6|2757.4|2756.6|2755.4|71
1739454900000|2025-02-13 13:55:00|2757.3|2756.1|2758.1|2756.9|2759.1|2757.9|2756.6|2755.4|94
1739455200000|2025-02-13 14:00:00|2757.6|2756.4|2759.6|2758.4|2759.8|2758.6|2757.6|2756.4|55
1739455500000|2025-02-13 14:05:00|2759.1|2757.9|2760.1|2758.9|2760.1|2758.9|2758.6|2757.4|107
1739455800000|2025-02-13 14:10:00|2759.8|2758.6|2759.1|2757.9|2760.1|2758.9|2758.6|2757.4|51
1739456100000|2025-02-13 14:15:00|2759.6|2758.4|2760.6|2759.4|2760.6|2759.4|2759.6|2758.4|75
1739456400000|2025-02-13 14:20:00|2760.8|2759.6|2762.1|2760.9|2762.3|2761.1|2760.6|2759.4|106
1739456700000|2025-02-13 14:25:00|2761.8|2760.6|2759.1|2757.9|2762.1|2760.9|2759.1|2757.9|152
1739457000000|2025-02-13 14:30:00|2758.6|2757.4|2762.6|2761.4|2762.6|2761.4|2758.6|2757.4|290
1739457300000|2025-02-13 14:35:00|2762.1|2760.9|2758.6|2757.4|2762.6|2761.4|2757.6|2756.4|118
1739457600000|2025-02-13 14:40:00|2758.3|2757.1|2762.1|2760.9|2762.1|2760.9|2758.3|2757.1|80
1739457900000|2025-02-13 14:45:00|2762.3|2761.1|2763.6|2762.4|2763.8|2762.6|2762.1|2760.9|132
1739458200000|2025-02-13 14:50:00|2763.3|2762.1|2764.6|2763.4|2764.6|2763.4|2763.1|2761.9|80
1739458500000|2025-02-13 14:55:00|2765.1|2763.9|2766.6|2765.4|2767.1|2765.9|2764.6|2763.4|129
1739458800000|2025-02-13 15:00:00|2767.1|2765.9|2767.6|2766.4|2770.6|2769.4|2766.6|2765.4|222
1739459100000|2025-02-13 15:05:00|2767.1|2765.9|2766.6|2765.4|2768.1|2766.9|2764.6|2763.4|125
1739459400000|2025-02-13 15:10:00|2766.3|2765.1|2769.1|2767.9|2770.1|2768.9|2766.1|2764.9|156
1739459700000|2025-02-13 15:15:00|2768.8|2767.6|2769.1|2767.9|2770.1|2768.9|2768.3|2767.1|70
1739460000000|2025-02-13 15:20:00|2768.8|2767.6|2766.6|2765.4|2769.1|2767.9|2766.1|2764.9|86
1739460300000|2025-02-13 15:25:00|2767.1|2765.9|2766.6|2765.4|2767.1|2765.9|2765.1|2763.9|69
1739460600000|2025-02-13 15:30:00|2766.8|2765.6|2767.6|2766.4|2768.1|2766.9|2765.1|2763.9|119
1739460900000|2025-02-13 15:35:00|2767.1|2765.9|2767.1|2765.9|2767.6|2766.4|2766.1|2764.9|100
1739461200000|2025-02-13 15:40:00|2766.8|2765.6|2767.6|2766.4|2768.6|2767.4|2766.6|2765.4|153
1739461500000|2025-02-13 15:45:00|2767.3|2766.1|2767.6|2766.4|2768.1|2766.9|2766.6|2765.4|53
1739461800000|2025-02-13 15:50:00|2767.1|2765.9|2767.1|2765.9|2767.6|2766.4|2766.1|2764.9|134
1739462100000|2025-02-13 15:55:00|2766.8|2765.6|2767.1|2765.9|2767.1|2765.9|2765.1|2763.9|184
1739462400000|2025-02-13 16:00:00|2766.6|2765.4|2765.1|2763.9|2766.8|2765.6|2764.6|2763.4|117
1739462700000|2025-02-13 16:05:00|2764.8|2763.6|2765.1|2763.9|2765.6|2764.4|2764.1|2762.9|75
1739463000000|2025-02-13 16:10:00|2765.3|2764.1|2764.6|2763.4|2765.6|2764.4|2764.6|2763.4|30
1739463300000|2025-02-13 16:15:00|2764.3|2763.1|2765.1|2763.9|2765.1|2763.9|2763.6|2762.4|53
1739463600000|2025-02-13 16:20:00|2764.8|2763.6|2765.1|2763.9|2765.1|2763.9|2763.6|2762.4|35
1739463900000|2025-02-13 16:25:00|2764.8|2763.6|2763.1|2761.9|2764.8|2763.6|2762.6|2761.4|109
1739464200000|2025-02-13 16:30:00|2763.3|2762.1|2762.3|2761.1|2763.3|2762.1|2761.6|2760.4|144
1739464500000|2025-02-13 16:35:00|2762.6|2761.4|2762.6|2761.4|2763.6|2762.4|2762.1|2760.9|145
1739464800000|2025-02-13 16:40:00|2762.8|2761.6|2763.1|2761.9|2763.1|2761.9|2762.1|2760.9|29
1739465100000|2025-02-13 16:45:00|2762.8|2761.6|2763.1|2761.9|2763.1|2761.9|2762.6|2761.4|17
1739465400000|2025-02-13 16:50:00|2762.8|2761.6|2762.6|2761.4|2764.1|2762.9|2762.3|2761.1|17
1739465700000|2025-02-13 16:55:00|2762.3|2761.1|2762.6|2761.4|2762.6|2761.4|2761.3|2760.1|37
1739466000000|2025-02-13 17:00:00|2762.1|2760.9|2763.6|2762.4|2763.6|2762.4|2761.1|2759.9|38
1739466300000|2025-02-13 17:05:00|2763.3|2762.1|2764.1|2762.9|2764.6|2763.4|2763.1|2761.9|26
1739466600000|2025-02-13 17:10:00|2763.8|2762.6|2762.1|2760.9|2764.1|2762.9|2761.8|2760.6|29
1739466900000|2025-02-13 17:15:00|2762.6|2761.4|2761.6|2760.4|2763.1|2761.9|2761.6|2760.4|26
1739467200000|2025-02-13 17:20:00|2761.8|2760.6|2762.6|2761.4|2763.1|2761.9|2761.6|2760.4|44
1739467500000|2025-02-13 17:25:00|2762.3|2761.1|2762.6|2761.4|2763.1|2761.9|2762.1|2760.9|26
1739467800000|2025-02-13 17:30:00|2762.3|2761.1|2762.1|2760.9|2762.6|2761.4|2761.6|2760.4|59
1739468100000|2025-02-13 17:35:00|2761.8|2760.6|2762.1|2760.9|2762.1|2760.9|2761.6|2760.4|21
1739468400000|2025-02-13 17:40:00|2762.6|2761.4|2763.1|2761.9|2763.1|2761.9|2761.6|2760.4|44
1739468700000|2025-02-13 17:45:00|2763.6|2762.4|2763.1|2761.9|2764.1|2762.9|2762.6|2761.4|60
1739469000000|2025-02-13 17:50:00|2763.6|2762.4|2763.1|2761.9|2763.6|2762.4|2762.1|2760.9|35
1739469300000|2025-02-13 17:55:00|2762.8|2761.6|2761.6|2760.4|2763.3|2762.1|2760.1|2758.9|20
1739469600000|2025-02-13 18:00:00|2761.1|2759.9|2761.6|2760.4|2762.1|2760.9|2760.8|2759.6|27
1739469900000|2025-02-13 18:05:00|2762.1|2760.9|2762.6|2761.4|2763.1|2761.9|2761.6|2760.4|18
1739470200000|2025-02-13 18:10:00|2762.8|2761.6|2763.6|2762.4|2763.6|2762.4|2762.6|2761.4|23
1739470500000|2025-02-13 18:15:00|2763.1|2761.9|2761.1|2759.9|2763.6|2762.4|2759.6|2758.4|65
1739470800000|2025-02-13 18:20:00|2760.8|2759.6|2763.1|2761.9|2763.3|2762.1|2760.6|2759.4|16
1739471100000|2025-02-13 18:25:00|2763.3|2762.1|2764.1|2762.9|2764.3|2763.1|2763.1|2761.9|66
1739471400000|2025-02-13 18:30:00|2763.8|2762.6|2763.1|2761.9|2764.1|2762.9|2762.6|2761.4|14
1739471700000|2025-02-13 18:35:00|2763.3|2762.1|2766.1|2764.9|2766.1|2764.9|2763.1|2761.9|72
1739472000000|2025-02-13 18:40:00|2766.3|2765.1|2762.1|2760.9|2766.6|2765.4|2758.1|2756.9|292
1739472300000|2025-02-13 18:45:00|2761.6|2760.4|2764.6|2763.4|2764.6|2763.4|2760.8|2759.6|71
1739472600000|2025-02-13 18:50:00|2764.3|2763.1|2763.8|2762.6|2765.3|2764.1|2761.6|2760.4|199
1739472900000|2025-02-13 18:55:00|2763.6|2762.4|2766.1|2764.9|2766.3|2765.1|2763.3|2762.1|51
1739473200000|2025-02-13 19:00:00|2765.8|2764.6|2766.1|2764.9|2766.6|2765.4|2764.6|2763.4|63
1739473500000|2025-02-13 19:05:00|2765.6|2764.4|2766.3|2765.1|2767.1|2765.9|2765.3|2764.1|72
1739473800000|2025-02-13 19:10:00|2766.6|2765.4|2765.8|2764.6|2766.6|2765.4|2765.1|2763.9|34
1739474100000|2025-02-13 19:15:00|2765.6|2764.4|2766.6|2765.4|2767.6|2766.4|2765.6|2764.4|34
1739474400000|2025-02-13 19:20:00|2766.8|2765.6|2765.3|2764.1|2767.1|2765.9|2765.1|2763.9|28
1739474700000|2025-02-13 19:25:00|2765.1|2763.9|2765.1|2763.9|2765.6|2764.4|2764.6|2763.4|8
1739475000000|2025-02-13 19:30:00|2764.6|2763.4|2765.1|2763.9|2766.1|2764.9|2764.6|2763.4|26
1739475300000|2025-02-13 19:35:00|2765.3|2764.1|2766.1|2764.9|2766.6|2765.4|2765.1|2763.9|23
1739475600000|2025-02-13 19:40:00|2765.8|2764.6|2765.6|2764.4|2766.1|2764.9|2764.6|2763.4|15
1739475900000|2025-02-13 19:45:00|2765.8|2764.6|2766.6|2765.4|2766.6|2765.4|2765.1|2763.9|19
1739476200000|2025-02-13 19:50:00|2766.3|2765.1|2767.1|2765.9|2767.6|2766.4|2766.3|2765.1|34
1739476500000|2025-02-13 19:55:00|2766.8|2765.6|2765.6|2764.4|2767.1|2765.9|2765.3|2764.1|5
1739476800000|2025-02-13 20:00:00|2765.3|2764.1|2766.6|2765.4|2767.1|2765.9|2765.3|2764.1|7
1739477100000|2025-02-13 20:05:00|2766.1|2764.9|2767.3|2766.1|2767.6|2766.4|2766.1|2764.9|29
1739477400000|2025-02-13 20:10:00|2767.1|2765.9|2767.6|2766.4|2767.6|2766.4|2766.3|2765.1|33
1739477700000|2025-02-13 20:15:00|2767.3|2766.1|2767.6|2766.4|2768.1|2766.9|2767.1|2765.9|33
1739478000000|2025-02-13 20:20:00|2767.1|2765.9|2766.6|2765.4|2767.6|2766.4|2766.1|2764.9|32
1739478300000|2025-02-13 20:25:00|2766.1|2764.9|2766.6|2765.4|2766.6|2765.4|2765.6|2764.4|14
1739478600000|2025-02-13 20:30:00|2766.1|2764.9|2766.1|2764.9|2766.6|2765.4|2765.6|2764.4|20
1739478900000|2025-02-13 20:35:00|2766.6|2765.4|2768.1|2766.9|2768.1|2766.9|2766.6|2765.4|105
1739479200000|2025-02-13 20:40:00|2768.3|2767.1|2767.6|2766.4|2768.6|2767.4|2767.1|2765.9|125
1739479500000|2025-02-13 20:45:00|2767.3|2766.1|2769.1|2767.9|2769.1|2767.9|2767.1|2765.9|122
1739479800000|2025-02-13 20:50:00|2768.8|2767.6|2767.3|2765.3|2769.6|2768.4|2767.3|2765.3|162
1739480100000|2025-02-13 20:55:00|2767.6|2765.6|2768.7|2766.7|2769|2767|2767.5|2765.5|0
1739480400000|2025-02-13 21:00:00|2768.5|2766.5|2768.3|2766.3|2768.7|2766.7|2767.5|2765.5|4
1739480700000|2025-02-13 21:05:00|2768.4|2766.4|2768.7|2766.7|2769|2767|2768.2|2766.2|0
1739481000000|2025-02-13 21:10:00|2768.5|2766.5|2768.1|2766.1|2768.7|2766.7|2768.1|2766.1|0
1739481300000|2025-02-13 21:15:00|2767.9|2765.9|2768.3|2766.3|2768.4|2766.4|2767.9|2765.9|0
1739481600000|2025-02-13 21:20:00|2768|2766|2768.3|2766.3|2768.4|2766.4|2768|2766|0
1739481900000|2025-02-13 21:25:00|2768.4|2766.4|2768.4|2766.4|2768.6|2766.6|2768.2|2766.2|0
1739482200000|2025-02-13 21:30:00|2768.3|2766.3|2768.8|2766.8|2768.9|2766.9|2768.3|2766.3|0
1739482500000|2025-02-13 21:35:00|2768.9|2766.9|2769.4|2767.4|2769.4|2767.4|2768.8|2766.8|0
1739482800000|2025-02-13 21:40:00|2769.5|2767.5|2769.4|2767.4|2769.5|2767.5|2769.1|2767.1|0
1739483100000|2025-02-13 21:45:00|2769.5|2767.5|2769.5|2767.5|2769.7|2767.7|2769.3|2767.3|0
1739483400000|2025-02-13 21:50:00|2769.3|2767.3|2768.5|2766.5|2769.3|2767.3|2768.5|2766.5|0
1739483700000|2025-02-13 21:55:00|2768.4|2766.4|2768.1|2766.1|2768.6|2766.6|2767.9|2765.9|0
1739484000000|2025-02-13 22:00:00|2768.2|2766.2|2767.9|2765.9|2768.2|2766.2|2767.8|2765.8|0
1739484300000|2025-02-13 22:05:00|2767.8|2765.8|2768|2766|2768|2766|2767.8|2765.8|0
1739484600000|2025-02-13 22:10:00|2767.9|2765.9|2768|2766|2768|2766|2767.9|2765.9|0
1739484900000|2025-02-13 22:15:00|2768.1|2766.1|2767.9|2765.9|2768.1|2766.1|2767.9|2765.9|0
1739485200000|2025-02-13 22:20:00|2768|2766|2768.1|2766.1|2768.1|2766.1|2768|2766|0
1739486400000|2025-02-13 22:40:00|2768.2|2766.2|2768.2|2766.2|2768.2|2766.2|2768.2|2766.2|0
1739486700000|2025-02-13 22:45:00|2768.1|2766.1|2767.9|2765.9|2768.1|2766.1|2767.7|2765.7|0
1739487000000|2025-02-13 22:50:00|2767.8|2765.8|2767.8|2765.8|2767.8|2765.8|2767.6|2765.6|0
1739487300000|2025-02-13 22:55:00|2767.9|2765.9|2767.8|2765.8|2767.9|2765.9|2767.8|2765.8|0
1739487600000|2025-02-13 23:00:00|2767.9|2765.9|2769|2767|2769.7|2767.7|2767.9|2765.9|0
1739487900000|2025-02-13 23:05:00|2768.8|2766.8|2768.4|2766.4|2768.9|2766.9|2767.3|2765.3|0
1739488200000|2025-02-13 23:10:00|2768.1|2766.1|2768.1|2766.1|2768.3|2766.3|2767.4|2765.4|0
1739488500000|2025-02-13 23:15:00|2768|2766|2768.2|2766.2|2768.6|2766.6|2768|2766|0
1739488800000|2025-02-13 23:20:00|2768.3|2766.3|2768.7|2766.7|2769.1|2767.1|2768.3|2766.3|0
1739489100000|2025-02-13 23:25:00|2768.6|2766.6|2768.7|2766.7|2768.8|2766.8|2768.4|2766.4|0
1739489400000|2025-02-13 23:30:00|2768.5|2766.5|2767.9|2765.9|2769.5|2767.5|2767.8|2765.8|0
1739489700000|2025-02-13 23:35:00|2768.3|2766.3|2767.7|2765.7|2768.3|2766.3|2767.4|2765.4|0
1739490000000|2025-02-13 23:40:00|2767.6|2765.6|2768.7|2766.7|2769.3|2767.3|2766.1|2764.1|0
1739490300000|2025-02-13 23:45:00|2768.6|2766.6|2770.6|2769.4|2772.6|2771.4|2768.6|2766.6|807
1739490600000|2025-02-13 23:50:00|2770.3|2769.1|2769.1|2767.9|2771.1|2769.9|2768.6|2767.4|330
1739490900000|2025-02-13 23:55:00|2769.6|2768.4|2774.1|2772.9|2774.1|2772.9|2767.6|2766.4|529
1739491200000|2025-02-14 00:00:00|2773.9|2773.1|2783.9|2783.1|2786.4|2785.6|2773.9|2773.1|2467
1739491500000|2025-02-14 00:05:00|2784.9|2784.1|2781.4|2780.6|2785.9|2785.1|2781.4|2780.6|964
1739491800000|2025-02-14 00:10:00|2782.4|2781.6|2769.9|2769.1|2782.4|2781.6|2769.9|2769.1|980
1739492100000|2025-02-14 00:15:00|2769.4|2768.6|2771.4|2770.6|2771.4|2770.6|2768.4|2767.6|551
1739492400000|2025-02-14 00:20:00|2770.4|2769.6|2767.4|2766.6|2771.9|2771.1|2767.4|2766.6|435
1739492700000|2025-02-14 00:25:00|2767.9|2767.1|2767.9|2767.1|2768.9|2768.1|2766.9|2766.1|371
1739493000000|2025-02-14 00:30:00|2768.4|2767.6|2768.9|2768.1|2769.4|2768.6|2766.4|2765.6|397
1739493300000|2025-02-14 00:35:00|2769.1|2768.3|2770.9|2770.1|2771.4|2770.6|2768.4|2767.6|301
1739493600000|2025-02-14 00:40:00|2771.1|2770.3|2773.4|2772.6|2773.9|2773.1|2770.9|2770.1|256
1739493900000|2025-02-14 00:45:00|2773.1|2772.3|2770.1|2769.3|2773.1|2772.3|2769.4|2768.6|305
1739494200000|2025-02-14 00:50:00|2770.4|2769.6|2770.1|2769.3|2771.4|2770.6|2768.9|2768.1|225
1739494500000|2025-02-14 00:55:00|2770.4|2769.6|2766.9|2766.1|2770.4|2769.6|2765.6|2764.8|455
1739494800000|2025-02-14 01:00:00|2767.4|2766.6|2764.4|2763.6|2767.4|2766.6|2763.9|2763.1|441
1739495100000|2025-02-14 01:05:00|2764.9|2764.1|2764.9|2764.1|2764.9|2764.1|2763.4|2762.6|423
1739495400000|2025-02-14 01:10:00|2765.1|2764.3|2762.9|2762.1|2765.4|2764.6|2762.4|2761.6|341
1739495700000|2025-02-14 01:15:00|2762.4|2761.6|2762.4|2761.6|2762.4|2761.6|2760.4|2759.6|604
1739496000000|2025-02-14 01:20:00|2762.9|2762.1|2762.4|2761.6|2763.9|2763.1|2762.4|2761.6|297
1739496300000|2025-02-14 01:25:00|2761.9|2761.1|2761.9|2761.1|2762.9|2762.1|2761.6|2760.8|493
1739496600000|2025-02-14 01:30:00|2762.1|2761.3|2763.4|2762.6|2763.4|2762.6|2761.4|2760.6|473
1739496900000|2025-02-14 01:35:00|2762.9|2762.1|2763.4|2762.6|2763.9|2763.1|2762.4|2761.6|320
1739497200000|2025-02-14 01:40:00|2763.1|2762.3|2761.4|2760.6|2763.1|2762.3|2760.9|2760.1|328
1739497500000|2025-02-14 01:45:00|2761.1|2760.3|2762.4|2761.6|2763.4|2762.6|2761.1|2760.3|334
1739497800000|2025-02-14 01:50:00|2762.6|2761.8|2764.9|2764.1|2765.4|2764.6|2762.4|2761.6|232
1739498100000|2025-02-14 01:55:00|2765.1|2764.3|2764.4|2763.6|2766.4|2765.6|2764.1|2763.3|218
1739498400000|2025-02-14 02:00:00|2764.1|2763.3|2763.4|2762.6|2764.4|2763.6|2762.9|2762.1|248
1739498700000|2025-02-14 02:05:00|2763.6|2762.8|2762.9|2762.1|2764.9|2764.1|2762.4|2761.6|206
1739499000000|2025-02-14 02:10:00|2762.6|2761.8|2763.9|2763.1|2764.4|2763.6|2762.4|2761.6|243
1739499300000|2025-02-14 02:15:00|2763.6|2762.8|2764.9|2764.1|2764.9|2764.1|2762.9|2762.1|179
1739499600000|2025-02-14 02:20:00|2765.4|2764.6|2766.4|2765.6|2766.4|2765.6|2765.4|2764.6|148
1739499900000|2025-02-14 02:25:00|2766.1|2765.3|2767.4|2766.6|2767.4|2766.6|2765.9|2765.1|189
1739500200000|2025-02-14 02:30:00|2767.6|2766.4|2766.6|2765.4|2768.6|2767.4|2766.6|2765.4|281
1739500500000|2025-02-14 02:35:00|2767.1|2765.9|2767.1|2765.9|2767.6|2766.4|2767.1|2765.9|108
1739500800000|2025-02-14 02:40:00|2767.6|2766.4|2768.1|2766.9|2768.3|2767.1|2766.6|2765.4|122
1739501100000|2025-02-14 02:45:00|2767.6|2766.4|2767.6|2766.4|2767.6|2766.4|2766.6|2765.4|110
1739501400000|2025-02-14 02:50:00|2768.1|2766.9|2768.1|2766.9|2768.6|2767.4|2767.1|2765.9|157
1739501700000|2025-02-14 02:55:00|2768.6|2767.4|2768.1|2766.9|2768.6|2767.4|2767.6|2766.4|221
1739502000000|2025-02-14 03:00:00|2768.3|2767.1|2769.1|2767.9|2769.1|2767.9|2768.1|2766.9|146
1739502300000|2025-02-14 03:05:00|2769.3|2768.1|2769.1|2767.9|2769.6|2768.4|2768.6|2767.4|124
1739502600000|2025-02-14 03:10:00|2768.8|2767.6|2769.1|2767.9|2769.1|2767.9|2768.6|2767.4|70
1739502900000|2025-02-14 03:15:00|2768.6|2767.4|2769.1|2767.9|2769.1|2767.9|2768.6|2767.4|78
1739503200000|2025-02-14 03:20:00|2769.6|2768.4|2768.6|2767.4|2769.6|2768.4|2768.1|2766.9|152
1739503500000|2025-02-14 03:25:00|2769.1|2767.9|2769.1|2767.9|2769.6|2768.4|2768.6|2767.4|240
1739503800000|2025-02-14 03:30:00|2768.9|2768.1|2767.9|2767.1|2770.1|2769.3|2766.9|2766.1|796
1739504100000|2025-02-14 03:35:00|2768.4|2767.6|2767.9|2767.1|2769.6|2768.8|2767.6|2766.8|288
1739504400000|2025-02-14 03:40:00|2767.4|2766.6|2769.9|2769.1|2770.9|2770.1|2767.4|2766.6|315
1739504700000|2025-02-14 03:45:00|2770.4|2769.6|2769.4|2768.6|2770.9|2770.1|2768.9|2768.1|194
1739505000000|2025-02-14 03:50:00|2769.9|2769.1|2768.4|2767.6|2769.9|2769.1|2768.4|2767.6|189
1739505300000|2025-02-14 03:55:00|2767.9|2767.1|2766.9|2766.1|2768.4|2767.6|2766.9|2766.1|430
1739505600000|2025-02-14 04:00:00|2767.1|2766.3|2765.4|2764.6|2767.4|2766.6|2764.9|2764.1|512
1739505900000|2025-02-14 04:05:00|2765.9|2765.1|2765.4|2764.6|2766.4|2765.6|2764.4|2763.6|303
1739506200000|2025-02-14 04:10:00|2765.1|2764.3|2766.1|2765.3|2766.4|2765.6|2764.4|2763.6|275
1739506500000|2025-02-14 04:15:00|2765.9|2765.1|2765.4|2764.6|2766.4|2765.6|2764.9|2764.1|181
1739506800000|2025-02-14 04:20:00|2765.9|2765.1|2763.4|2762.6|2765.9|2765.1|2763.4|2762.6|208
1739507100000|2025-02-14 04:25:00|2763.9|2763.1|2763.4|2762.6|2764.4|2763.6|2763.4|2762.6|228
1739507400000|2025-02-14 04:30:00|2762.9|2762.1|2763.4|2762.6|2763.9|2763.1|2762.4|2761.6|211
1739507700000|2025-02-14 04:35:00|2763.6|2762.8|2763.9|2763.1|2764.4|2763.6|2763.6|2762.8|159
1739508000000|2025-02-14 04:40:00|2763.4|2762.6|2764.4|2763.6|2764.4|2763.6|2763.4|2762.6|133
1739508300000|2025-02-14 04:45:00|2763.9|2763.1|2764.4|2763.6|2764.9|2764.1|2763.4|2762.6|184
1739508600000|2025-02-14 04:50:00|2763.9|2763.1|2764.4|2763.6|2764.4|2763.6|2763.4|2762.6|199
1739508900000|2025-02-14 04:55:00|2764.1|2763.3|2763.4|2762.6|2764.4|2763.6|2763.1|2762.3|168
1739509200000|2025-02-14 05:00:00|2763.6|2762.8|2762.4|2761.6|2764.4|2763.6|2762.4|2761.6|376
1739509500000|2025-02-14 05:05:00|2762.9|2762.1|2761.9|2761.1|2762.9|2762.1|2761.6|2760.8|241
1739509800000|2025-02-14 05:10:00|2761.4|2760.6|2761.6|2760.8|2763.6|2762.8|2761.4|2760.6|320
1739510100000|2025-02-14 05:15:00|2761.9|2761.1|2761.9|2761.1|2761.9|2761.1|2761.4|2760.6|127
1739510400000|2025-02-14 05:20:00|2762.4|2761.6|2762.9|2762.1|2763.9|2763.1|2761.9|2761.1|364
1739510700000|2025-02-14 05:25:00|2763.4|2762.6|2761.9|2761.1|2763.4|2762.6|2761.9|2761.1|188
1739511000000|2025-02-14 05:30:00|2761.6|2760.8|2762.4|2761.6|2762.4|2761.6|2760.9|2760.1|270
1739511300000|2025-02-14 05:35:00|2762.9|2762.1|2762.9|2762.1|2763.4|2762.6|2761.4|2760.6|263
1739511600000|2025-02-14 05:40:00|2762.4|2761.6|2761.9|2761.1|2762.4|2761.6|2760.9|2760.1|244
1739511900000|2025-02-14 05:45:00|2761.4|2760.6|2759.9|2759.1|2761.6|2760.8|2759.4|2758.6|288
1739512200000|2025-02-14 05:50:00|2760.1|2759.3|2758.9|2758.1|2760.4|2759.6|2758.4|2757.6|360
1739512500000|2025-02-14 05:55:00|2759.4|2758.6|2758.9|2758.1|2760.4|2759.6|2758.4|2757.6|252
1739512800000|2025-02-14 06:00:00|2759.4|2758.6|2759.9|2759.1|2760.4|2759.6|2758.9|2758.1|296
1739513100000|2025-02-14 06:05:00|2759.4|2758.6|2760.4|2759.6|2760.4|2759.6|2758.9|2758.1|247
1739513400000|2025-02-14 06:10:00|2759.9|2759.1|2760.4|2759.6|2760.9|2760.1|2758.9|2758.1|348
1739513700000|2025-02-14 06:15:00|2760.6|2759.8|2760.4|2759.6|2760.6|2759.8|2758.9|2758.1|235
1739514000000|2025-02-14 06:20:00|2759.9|2759.1|2758.9|2758.1|2761.1|2760.3|2758.9|2758.1|404
1739514300000|2025-02-14 06:25:00|2758.4|2757.6|2759.4|2758.6|2760.9|2760.1|2756.9|2756.1|1475
1739514600000|2025-02-14 06:30:00|2758.9|2758.1|2758.9|2758.1|2759.4|2758.6|2757.4|2756.6|1693
1739514900000|2025-02-14 06:35:00|2759.4|2758.6|2757.9|2755.9|2759.4|2758.6|2756.6|2755.7|472
1739515200000|2025-02-14 06:40:00|2758.1|2756.1|2757|2755|2758.1|2756.1|2756.6|2754.6|5
1739515500000|2025-02-14 06:45:00|2756.9|2754.9|2756.9|2754.9|2757.6|2755.6|2756.6|2754.6|925
1739515800000|2025-02-14 06:50:00|2757.1|2755.1|2757.3|2755.3|2757.4|2755.4|2756.7|2754.7|0
1739516100000|2025-02-14 06:55:00|2757.4|2755.4|2758.1|2756.1|2758.3|2756.3|2757.1|2755.1|0
1739516400000|2025-02-14 07:00:00|2757.8|2755.8|2760.7|2758.7|2760.7|2758.7|2757.8|2755.8|0
1739516700000|2025-02-14 07:05:00|2760.6|2758.6|2760.6|2758.6|2761|2759|2759.7|2757.7|0
1739517000000|2025-02-14 07:10:00|2760.5|2758.5|2761.8|2759.8|2762|2760|2760.5|2758.5|0
1739517300000|2025-02-14 07:15:00|2761.7|2759.7|2761.3|2759.3|2762.2|2760.2|2761.2|2759.2|0
1739517600000|2025-02-14 07:20:00|2761.2|2759.2|2761|2759|2761.8|2759.8|2760.9|2758.9|0
1739517900000|2025-02-14 07:25:00|2761.2|2759.2|2759.3|2757.3|2761.3|2759.3|2759.3|2757.3|0
1739518200000|2025-02-14 07:30:00|2759|2757|2759.3|2757.3|2760.2|2758.2|2758.5|2756.5|0
1739518500000|2025-02-14 07:35:00|2759.2|2757.2|2758.7|2756.7|2759.4|2757.4|2758.5|2756.5|0
1739518800000|2025-02-14 07:40:00|2758.8|2756.8|2759.4|2757.4|2759.4|2757.4|2758.6|2756.6|0
1739519100000|2025-02-14 07:45:00|2759.5|2757.5|2759.6|2757.6|2760.1|2758.1|2758.8|2756.8|0
1739519400000|2025-02-14 07:50:00|2759.5|2757.5|2758.2|2756.2|2759.5|2757.5|2757.9|2755.9|0
1739519700000|2025-02-14 07:55:00|2758.1|2756.1|2759.2|2757.2|2759.5|2757.5|2758|2756|0
1739520000000|2025-02-14 08:00:00|2759.3|2757.3|2762.6|2761.4|2762.8|2761.6|2758.1|2756.9|460
1739520300000|2025-02-14 08:05:00|2763.1|2761.9|2761.1|2759.9|2763.1|2761.9|2761.1|2759.9|232
1739520600000|2025-02-14 08:10:00|2760.6|2759.4|2760.1|2758.9|2761.6|2760.4|2760.1|2758.9|107
1739520900000|2025-02-14 08:15:00|2760.3|2759.1|2759.6|2758.4|2761.1|2759.9|2759.6|2758.4|89
1739521200000|2025-02-14 08:20:00|2759.8|2758.6|2761.6|2760.4|2761.6|2760.4|2759.3|2758.1|98
1739521500000|2025-02-14 08:25:00|2761.3|2760.1|2761.6|2760.4|2762.1|2760.9|2761.1|2759.9|62
1739521800000|2025-02-14 08:30:00|2761.1|2759.9|2762.6|2761.4|2762.6|2761.4|2761.1|2759.9|111
1739522100000|2025-02-14 08:35:00|2762.3|2761.1|2762.6|2761.4|2763.1|2761.9|2761.6|2760.4|171
1739522400000|2025-02-14 08:40:00|2762.3|2761.1|2762.6|2761.4|2762.6|2761.4|2761.6|2760.4|64
1739522700000|2025-02-14 08:45:00|2762.8|2761.6|2761.1|2759.9|2763.1|2761.9|2761.1|2759.9|30
1739523000000|2025-02-14 08:50:00|2761.3|2760.1|2762.1|2760.9|2763.1|2761.9|2761.3|2760.1|93
1739523300000|2025-02-14 08:55:00|2762.6|2761.4|2763.1|2761.9|2763.1|2761.9|2762.6|2761.4|124
1739523600000|2025-02-14 09:00:00|2763.3|2762.1|2764.6|2763.4|2764.6|2763.4|2763.1|2761.9|195
1739523900000|2025-02-14 09:05:00|2764.3|2763.1|2763.6|2762.4|2764.3|2763.1|2763.6|2762.4|59
1739524200000|2025-02-14 09:10:00|2764.1|2762.9|2764.6|2763.4|2764.6|2763.4|2764.1|2762.9|45
1739524500000|2025-02-14 09:15:00|2764.1|2762.9|2764.6|2763.4|2764.6|2763.4|2764.1|2762.9|53
1739524800000|2025-02-14 09:20:00|2764.3|2763.1|2764.6|2763.4|2764.6|2763.4|2764.1|2762.9|59
1739525100000|2025-02-14 09:25:00|2764.3|2763.1|2764.6|2763.4|2764.6|2763.4|2764.1|2762.9|50
1739525400000|2025-02-14 09:30:00|2764.1|2762.9|2764.6|2763.4|2764.6|2763.4|2764.1|2762.9|22
1739525700000|2025-02-14 09:35:00|2764.1|2762.9|2764.1|2762.9|2764.6|2763.4|2763.1|2761.9|100
1739526000000|2025-02-14 09:40:00|2764.6|2763.4|2763.6|2762.4|2764.6|2763.4|2763.6|2762.4|30
1739526300000|2025-02-14 09:45:00|2763.1|2761.9|2763.1|2761.9|2763.6|2762.4|2763.1|2761.9|20
1739526600000|2025-02-14 09:50:00|2762.6|2761.4|2762.1|2760.9|2762.6|2761.4|2762.1|2760.9|27
1739526900000|2025-02-14 09:55:00|2761.8|2760.6|2761.8|2760.6|2762.1|2760.9|2761.6|2760.4|21
1739527200000|2025-02-14 10:00:00|2761.6|2760.4|2762.1|2760.9|2762.6|2761.4|2761.6|2760.4|55
1739527500000|2025-02-14 10:05:00|2761.8|2760.6|2761.8|2760.6|2762.1|2760.9|2761.1|2759.9|20
1739527800000|2025-02-14 10:10:00|2762.1|2760.9|2761.6|2760.4|2762.1|2760.9|2761.6|2760.4|11
1739528100000|2025-02-14 10:15:00|2762.1|2760.9|2762.1|2760.9|2762.1|2760.9|2762.1|2760.9|9
1739528400000|2025-02-14 10:20:00|2761.6|2760.4|2761.1|2759.9|2761.6|2760.4|2761.1|2759.9|23
1739528700000|2025-02-14 10:25:00|2761.3|2760.1|2760.6|2759.4|2761.6|2760.4|2760.6|2759.4|51
1739529000000|2025-02-14 10:30:00|2760.8|2759.6|2760.1|2758.9|2760.8|2759.6|2760.1|2758.9|61
1739529300000|2025-02-14 10:35:00|2760.3|2759.1|2759.6|2758.4|2760.6|2759.4|2759.1|2757.9|49
1739529600000|2025-02-14 10:40:00|2759.8|2758.6|2760.6|2759.4|2761.1|2759.9|2759.8|2758.6|42
1739529900000|2025-02-14 10:45:00|2760.1|2758.9|2760.6|2759.4|2760.8|2759.6|2760.1|2758.9|16
1739530200000|2025-02-14 10:50:00|2761.1|2759.9|2761.6|2760.4|2761.6|2760.4|2761.1|2759.9|25
1739530500000|2025-02-14 10:55:00|2762.1|2760.9|2762.1|2760.9|2762.6|2761.4|2761.6|2760.4|130
1739530800000|2025-02-14 11:00:00|2761.8|2760.6|2761.6|2760.4|2761.8|2760.6|2761.1|2759.9|52
1739531100000|2025-02-14 11:05:00|2762.1|2760.9|2760.6|2759.4|2762.1|2760.9|2760.6|2759.4|97
1739531400000|2025-02-14 11:10:00|2761.1|2759.9|2761.6|2760.4|2762.1|2760.9|2761.1|2759.9|110
1739531700000|2025-02-14 11:15:00|2761.8|2760.6|2762.6|2761.4|2762.6|2761.4|2761.8|2760.6|47
1739532000000|2025-02-14 11:20:00|2762.1|2760.9|2762.6|2761.4|2762.6|2761.4|2762.1|2760.9|43
1739532300000|2025-02-14 11:25:00|2762.1|2760.9|2762.6|2761.4|2763.1|2761.9|2762.1|2760.9|183
1739532600000|2025-02-14 11:30:00|2762.8|2761.6|2762.6|2761.4|2763.1|2761.9|2762.6|2761.4|35
1739532900000|2025-02-14 11:35:00|2763.1|2761.9|2763.1|2761.9|2763.3|2762.1|2763.1|2761.9|38
1739533200000|2025-02-14 11:40:00|2763.3|2762.1|2763.6|2762.4|2764.1|2762.9|2763.1|2761.9|85
1739533500000|2025-02-14 11:45:00|2763.1|2761.9|2763.6|2762.4|2763.6|2762.4|2763.1|2761.9|54
1739533800000|2025-02-14 11:50:00|2764.1|2762.9|2764.6|2763.4|2764.6|2763.4|2764.1|2762.9|42
1739534100000|2025-02-14 11:55:00|2764.1|2762.9|2764.6|2763.4|2764.6|2763.4|2764.1|2762.9|136
1739534400000|2025-02-14 12:00:00|2764.1|2762.9|2763.6|2762.4|2764.6|2763.4|2763.6|2762.4|83
1739534700000|2025-02-14 12:05:00|2764.1|2762.9|2764.1|2762.9|2764.1|2762.9|2762.8|2761.6|134
1739535000000|2025-02-14 12:10:00|2764.6|2763.4|2763.1|2761.9|2764.6|2763.4|2763.1|2761.9|27
1739535300000|2025-02-14 12:15:00|2763.3|2762.1|2764.1|2762.9|2764.1|2762.9|2763.3|2762.1|9
1739535600000|2025-02-14 12:20:00|2764.3|2763.1|2764.6|2763.4|2764.6|2763.4|2764.3|2763.1|4
1739535900000|2025-02-14 12:25:00|2764.1|2762.9|2764.6|2763.4|2764.6|2763.4|2764.1|2762.9|56
1739536200000|2025-02-14 12:30:00|2764.8|2763.6|2764.3|2763.1|2764.8|2763.6|2763.6|2762.4|285
1739536500000|2025-02-14 12:35:00|2764.6|2763.4|2764.6|2763.4|2764.6|2763.4|2763.6|2762.4|230
1739536800000|2025-02-14 12:40:00|2765.1|2763.9|2765.1|2763.9|2765.1|2763.9|2764.8|2763.6|70
1739537100000|2025-02-14 12:45:00|2765.6|2764.4|2765.6|2764.4|2765.6|2764.4|2765.3|2764.1|154
1739537400000|2025-02-14 12:50:00|2765.1|2763.9|2764.6|2763.4|2765.1|2763.9|2764.6|2763.4|101
1739537700000|2025-02-14 12:55:00|2764.8|2763.6|2765.6|2764.4|2766.1|2764.9|2764.8|2763.6|38
1739538000000|2025-02-14 13:00:00|2766.1|2764.9|2766.1|2764.9|2766.1|2764.9|2765.8|2764.6|15
1739538300000|2025-02-14 13:05:00|2766.6|2765.4|2767.1|2765.9|2767.1|2765.9|2766.3|2765.1|90
1739538600000|2025-02-14 13:10:00|2767.6|2766.4|2767.3|2766.1|2767.6|2766.4|2767.1|2765.9|63
1739538900000|2025-02-14 13:15:00|2767.6|2766.4|2767.6|2766.4|2767.6|2766.4|2767.6|2766.4|23
1739539200000|2025-02-14 13:20:00|2767.8|2766.6|2768.1|2766.9|2768.1|2766.9|2767.6|2766.4|76
1739539500000|2025-02-14 13:25:00|2767.8|2766.6|2767.6|2766.4|2768.1|2766.9|2767.3|2766.1|76
1739539800000|2025-02-14 13:30:00|2767.8|2766.6|2763.3|2762.1|2767.8|2766.6|2763.1|2761.9|145
1739540100000|2025-02-14 13:35:00|2763.6|2762.4|2763.3|2762.1|2764.1|2762.9|2762.6|2761.4|24
1739540400000|2025-02-14 13:40:00|2763.6|2762.4|2763.6|2762.4|2764.6|2763.4|2762.8|2761.6|81
1739540700000|2025-02-14 13:45:00|2763.3|2762.1|2764.1|2762.9|2764.6|2763.4|2763.1|2761.9|91
1739541000000|2025-02-14 13:50:00|2764.3|2763.1|2764.1|2762.9|2764.6|2763.4|2763.6|2762.4|44
1739541300000|2025-02-14 13:55:00|2764.6|2763.4|2764.1|2762.9|2764.6|2763.4|2763.6|2762.4|63
1739541600000|2025-02-14 14:00:00|2764.6|2763.4|2764.6|2763.4|2765.1|2763.9|2763.6|2762.4|24
1739541900000|2025-02-14 14:05:00|2764.3|2763.1|2764.6|2763.4|2765.1|2763.9|2764.1|2762.9|12
1739542200000|2025-02-14 14:10:00|2764.3|2763.1|2763.6|2762.4|2764.6|2763.4|2763.1|2761.9|21
1739542500000|2025-02-14 14:15:00|2763.8|2762.6|2763.3|2762.1|2764.1|2762.9|2763.1|2761.9|51
1739542800000|2025-02-14 14:20:00|2763.6|2762.4|2764.1|2762.9|2764.1|2762.9|2763.3|2762.1|45
1739543100000|2025-02-14 14:25:00|2763.8|2762.6|2764.8|2763.6|2765.1|2763.9|2763.8|2762.6|51
1739543400000|2025-02-14 14:30:00|2764.6|2763.4|2765.6|2764.4|2766.1|2764.9|2763.8|2762.6|133
1739543700000|2025-02-14 14:35:00|2765.1|2763.9|2765.6|2764.4|2766.1|2764.9|2764.6|2763.4|80
1739544000000|2025-02-14 14:40:00|2766.1|2764.9|2766.6|2765.4|2766.6|2765.4|2765.1|2763.9|51
1739544300000|2025-02-14 14:45:00|2766.1|2764.9|2766.1|2764.9|2766.6|2765.4|2765.1|2763.9|47
1739544600000|2025-02-14 14:50:00|2766.3|2765.1|2767.1|2765.9|2767.1|2765.9|2766.3|2765.1|70
1739544900000|2025-02-14 14:55:00|2766.6|2765.4|2767.1|2765.9|2767.8|2766.6|2766.6|2765.4|93
1739545200000|2025-02-14 15:00:00|2766.6|2765.4|2768.1|2766.9|2768.1|2766.9|2765.6|2764.4|65
1739545500000|2025-02-14 15:05:00|2767.8|2766.6|2767.6|2766.4|2768.1|2766.9|2767.1|2765.9|90
1739545800000|2025-02-14 15:10:00|2767.1|2765.9|2766.6|2765.4|2767.6|2766.4|2765.6|2764.4|53
1739546100000|2025-02-14 15:15:00|2766.3|2765.1|2765.6|2764.4|2767.6|2766.4|2765.6|2764.4|34
1739546400000|2025-02-14 15:20:00|2765.8|2764.6|2765.1|2763.9|2766.1|2764.9|2764.8|2763.6|43
1739546700000|2025-02-14 15:25:00|2764.6|2763.4|2763.1|2761.9|2765.1|2763.9|2763.1|2761.9|74
1739547000000|2025-02-14 15:30:00|2763.3|2762.1|2761.6|2760.4|2763.8|2762.6|2761.6|2760.4|217
1739547300000|2025-02-14 15:35:00|2762.1|2760.9|2758.1|2756.9|2762.1|2760.9|2758.1|2756.9|199
1739547600000|2025-02-14 15:40:00|2758.3|2757.1|2757.1|2755.9|2758.3|2757.1|2757.1|2755.9|116
1739547900000|2025-02-14 15:45:00|2757.6|2756.4|2758.1|2756.9|2758.1|2756.9|2757.1|2755.9|55
1739548200000|2025-02-14 15:50:00|2757.6|2756.4|2758.6|2757.4|2758.6|2757.4|2757.6|2756.4|82
1739548500000|2025-02-14 15:55:00|2758.1|2756.9|2758.1|2756.9|2758.6|2757.4|2757.6|2756.4|39
1739548800000|2025-02-14 16:00:00|2758.6|2757.4|2759.6|2758.4|2760.1|2758.9|2758.1|2756.9|69
1739549100000|2025-02-14 16:05:00|2759.3|2758.1|2758.1|2756.9|2759.6|2758.4|2758.1|2756.9|36
1739549400000|2025-02-14 16:10:00|2757.6|2756.4|2756.6|2755.4|2758.6|2757.4|2756.1|2754.9|47
1739549700000|2025-02-14 16:15:00|2756.1|2754.9|2754.6|2753.4|2756.3|2755.1|2754.6|2753.4|38
1739550000000|2025-02-14 16:20:00|2754.1|2752.9|2754.1|2752.9|2754.6|2753.4|2753.1|2751.9|102
1739550300000|2025-02-14 16:25:00|2754.3|2753.1|2755.6|2754.4|2756.6|2755.4|2754.1|2752.9|47
1739550600000|2025-02-14 16:30:00|2755.1|2753.9|2755.6|2754.4|2756.6|2755.4|2754.6|2753.4|89
1739550900000|2025-02-14 16:35:00|2755.3|2754.1|2756.6|2755.4|2756.6|2755.4|2754.6|2753.4|71
1739551200000|2025-02-14 16:40:00|2756.8|2755.6|2756.8|2755.6|2757.6|2756.4|2756.6|2755.4|26
1739551500000|2025-02-14 16:45:00|2757.1|2755.9|2757.6|2756.4|2758.1|2756.9|2756.1|2754.9|25
1739551800000|2025-02-14 16:50:00|2757.1|2755.9|2758.6|2757.4|2758.6|2757.4|2757.1|2755.9|29
1739552100000|2025-02-14 16:55:00|2758.1|2756.9|2759.1|2757.9|2759.1|2757.9|2758.1|2756.9|17
1739552400000|2025-02-14 17:00:00|2758.8|2757.6|2759.1|2757.9|2759.6|2758.4|2758.1|2756.9|47
1739552700000|2025-02-14 17:05:00|2758.8|2757.6|2758.1|2756.9|2759.1|2757.9|2757.6|2756.4|33
1739553000000|2025-02-14 17:10:00|2757.8|2756.6|2758.1|2756.9|2758.1|2756.9|2757.6|2756.4|38
1739553300000|2025-02-14 17:15:00|2757.8|2756.6|2758.1|2756.9|2758.6|2757.4|2757.6|2756.4|43
1739553600000|2025-02-14 17:20:00|2758.3|2757.1|2758.1|2756.9|2759.1|2757.9|2757.6|2756.4|39
1739553900000|2025-02-14 17:25:00|2758.6|2757.4|2757.6|2756.4|2758.6|2757.4|2757.6|2756.4|41
1739554200000|2025-02-14 17:30:00|2758.1|2756.9|2758.6|2757.4|2758.6|2757.4|2757.1|2755.9|32
1739554500000|2025-02-14 17:35:00|2758.8|2757.6|2758.1|2756.9|2759.1|2757.9|2757.8|2756.6|29
1739554800000|2025-02-14 17:40:00|2757.8|2756.6|2757.6|2756.4|2758.1|2756.9|2757.1|2755.9|17
1739555100000|2025-02-14 17:45:00|2758.1|2756.9|2759.6|2758.4|2759.6|2758.4|2758.1|2756.9|21
1739555400000|2025-02-14 17:50:00|2759.8|2758.6|2760.6|2759.4|2760.6|2759.4|2759.6|2758.4|36
1739555700000|2025-02-14 17:55:00|2760.3|2759.1|2760.6|2759.4|2761.1|2759.9|2760.1|2758.9|28
1739556000000|2025-02-14 18:00:00|2760.8|2759.6|2760.6|2759.4|2761.1|2759.9|2760.1|2758.9|37
1739556300000|2025-02-14 18:05:00|2760.8|2759.6|2760.6|2759.4|2760.8|2759.6|2760.1|2758.9|14
1739556600000|2025-02-14 18:10:00|2760.8|2759.6|2760.6|2759.4|2761.1|2759.9|2760.6|2759.4|14
1739556900000|2025-02-14 18:15:00|2760.1|2758.9|2761.1|2759.9|2761.1|2759.9|2760.1|2758.9|17
1739557200000|2025-02-14 18:20:00|2761.3|2760.1|2761.1|2759.9|2761.3|2760.1|2760.6|2759.4|12
1739557500000|2025-02-14 18:25:00|2760.6|2759.4|2761.1|2759.9|2761.1|2759.9|2760.1|2758.9|15
1739557800000|2025-02-14 18:30:00|2761.3|2760.1|2761.1|2759.9|2762.1|2760.9|2761.1|2759.9|25
1739558100000|2025-02-14 18:35:00|2761.3|2760.1|2762.1|2760.9|2762.1|2760.9|2761.1|2759.9|24
1739558400000|2025-02-14 18:40:00|2762.3|2761.1|2762.6|2761.4|2762.6|2761.4|2762.3|2761.1|82
1739558700000|2025-02-14 18:45:00|||||||||32
1739559000000|2025-02-14 18:50:00|2762.3|2761.1|2762.6|2761.4|2762.6|2761.4|2762.1|2760.9|28
1739559300000|2025-02-14 18:55:00|||||||||8
1739559600000|2025-02-14 19:00:00|||||||||34
1739559900000|2025-02-14 19:05:00|||||||||18
1739560200000|2025-02-14 19:10:00|||||||||6
1739560500000|2025-02-14 19:15:00|2762.1|2760.9|2762.1|2760.9|2762.1|2760.9|2762.1|2760.9|22
1739560800000|2025-02-14 19:20:00|2761.6|2760.4|2761.6|2760.4|2762.6|2761.4|2761.6|2760.4|19
1739561100000|2025-02-14 19:25:00|2761.8|2760.6|2761.6|2760.4|2762.3|2761.1|2761.1|2759.9|14
1739561400000|2025-02-14 19:30:00|2761.3|2760.1|2761.6|2760.4|2761.6|2760.4|2760.6|2759.4|26
1739561700000|2025-02-14 19:35:00|2761.1|2759.9|2761.6|2760.4|2761.6|2760.4|2761.1|2759.9|8
1739562000000|2025-02-14 19:40:00|2761.1|2759.9|2761.1|2759.9|2761.6|2760.4|2761.1|2759.9|17
1739562300000|2025-02-14 19:45:00|2761.6|2760.4|2761.6|2760.4|2761.6|2760.4|2761.1|2759.9|18
1739562600000|2025-02-14 19:50:00|2761.8|2760.6|2761.8|2760.6|2762.1|2760.9|2761.1|2759.9|22
1739562900000|2025-02-14 19:55:00|2762.1|2760.9|2760.6|2759.4|2762.1|2760.9|2760.6|2759.4|110
1739563200000|2025-02-14 20:00:00|2760.3|2759.1|2760.6|2759.4|2760.6|2759.4|2760.1|2758.9|11
1739563500000|2025-02-14 20:05:00|2760.3|2759.1|2760.6|2759.4|2760.6|2759.4|2760.1|2758.9|32
1739563800000|2025-02-14 20:10:00|2760.1|2758.9|2761.6|2760.4|2761.6|2760.4|2760.1|2758.9|28
1739564100000|2025-02-14 20:15:00|2762.1|2760.9|2763.1|2761.9|2763.3|2762.1|2762.1|2760.9|27
1739564400000|2025-02-14 20:20:00|2762.8|2761.6|2761.6|2760.4|2763.1|2761.9|2761.6|2760.4|39
1739564700000|2025-02-14 20:25:00|2761.3|2760.1|2760.6|2759.4|2761.6|2760.4|2760.1|2758.9|28
1739565000000|2025-02-14 20:30:00|2760.1|2758.9|2761.6|2760.4|2761.6|2760.4|2760.1|2758.9|67
1739565300000|2025-02-14 20:35:00|2761.3|2760.1|2762.1|2760.9|2762.3|2761.1|2761.1|2759.9|18
1739565600000|2025-02-14 20:40:00|2761.8|2760.6|2762.6|2761.4|2762.6|2761.4|2760.6|2759.4|112
1739565900000|2025-02-14 20:45:00|2762.1|2760.9|2761.6|2760.4|2762.6|2761.4|2761.6|2760.4|209
1739566200000|2025-02-14 20:50:00|2762.1|2760.9|2763.2|2761.2|2763.5|2761.9|2761.1|2759.9|304
1739566500000|2025-02-14 20:55:00|2763.1|2761.1|2762.5|2760.5|2763.5|2761.5|2761.4|2759.4|0
1739566800000|2025-02-14 21:00:00|2762.1|2760.1|2761.8|2759.8|2762.2|2760.2|2761|2759|4
1739567100000|2025-02-14 21:05:00|2761.9|2759.9|2761.5|2759.5|2762.2|2760.2|2761.5|2759.5|0
1739567400000|2025-02-14 21:10:00|2761.6|2759.6|2762.5|2760.5|2762.5|2760.5|2761.5|2759.5|0
1739567700000|2025-02-14 21:15:00|2762.7|2760.7|2762.6|2760.6|2762.8|2760.8|2762.3|2760.3|0
1739568000000|2025-02-14 21:20:00|2762.7|2760.7|2763|2761|2763.1|2761.1|2762.6|2760.6|0
1739568300000|2025-02-14 21:25:00|2763.1|2761.1|2762.7|2760.7|2763.1|2761.1|2762.7|2760.7|0
1739568600000|2025-02-14 21:30:00|2763|2761|2762.4|2760.4|2763|2761|2762.4|2760.4|0
1739568900000|2025-02-14 21:35:00|2762.7|2760.7|2762.7|2760.7|2762.7|2760.7|2762.6|2760.6|0
1739569200000|2025-02-14 21:40:00|2762.9|2760.9|2763|2761|2763|2761|2762.8|2760.8|0
1739569500000|2025-02-14 21:45:00|2762.9|2760.9|2763.2|2761.2|2763.2|2761.2|2762.9|2760.9|0
1739569800000|2025-02-14 21:50:00|2763.4|2761.4|2763.4|2761.4|2763.4|2761.4|2763.1|2761.1|0
1739570100000|2025-02-14 21:55:00|2763.3|2761.3|2763.8|2761.8|2763.9|2761.9|2763.2|2761.2|0
1739746800000|2025-02-16 23:00:00|2764.3|2762.3|2763.6|2761.6|2764.3|2762.3|2763.4|2761.4|0
1739747100000|2025-02-16 23:05:00|2763.7|2761.7|2763.1|2761.1|2764.3|2762.3|2763|2761|0
1739747400000|2025-02-16 23:10:00|2763.2|2761.2|2764.1|2762.1|2765.2|2763.2|2763.2|2761.2|0
1739747700000|2025-02-16 23:15:00|2764.3|2762.3|2764.3|2762.3|2764.7|2762.7|2763.9|2761.9|0
1739748000000|2025-02-16 23:20:00|2764.4|2762.4|2765|2763|2765.3|2763.3|2764.2|2762.2|0
1739748300000|2025-02-16 23:25:00|2765.2|2763.2|2764.6|2762.6|2765.2|2763.2|2763.8|2761.8|0
1739748600000|2025-02-16 23:30:00|2764.7|2762.7|2766.1|2764.1|2766.2|2764.2|2764.7|2762.7|0
1739748900000|2025-02-16 23:35:00|2766.2|2764.2|2766|2764|2766.6|2764.6|2765|2763|0
1739749200000|2025-02-16 23:40:00|2766.2|2764.2|2766|2764|2767.4|2765.4|2765.5|2763.5|0
1739749500000|2025-02-16 23:45:00|2766.1|2764.1|2762.7|2761.5|2766.1|2764.1|2761.7|2760.5|378
1739749800000|2025-02-16 23:50:00|2763.7|2762.5|2761.7|2760.5|2764.7|2763.5|2759.9|2758.7|252
1739750100000|2025-02-16 23:55:00|2761.9|2760.7|2759.7|2758.5|2762.2|2761|2758.7|2757.5|364
1739750400000|2025-02-17 00:00:00|2759.5|2758.7|2756|2755.2|2759.5|2758.7|2753.5|2752.7|1541
1739750700000|2025-02-17 00:05:00|2756.7|2755.9|2763.5|2762.7|2764.5|2763.7|2756|2755.2|850
1739751000000|2025-02-17 00:10:00|2764|2763.2|2767.5|2766.7|2769|2768.2|2763.5|2762.7|1103
1739751300000|2025-02-17 00:15:00|2767|2766.2|2771|2770.2|2772|2771.2|2765.5|2764.7|715
1739751600000|2025-02-17 00:20:00|2771.5|2770.7|2770|2769.2|2771.5|2770.7|2769|2768.2|380
1739751900000|2025-02-17 00:25:00|2770.5|2769.7|2766|2765.2|2771.5|2770.7|2766|2765.2|463
1739752200000|2025-02-17 00:30:00|2765.5|2764.7|2761.5|2760.7|2767|2766.2|2761.5|2760.7|450
1739752500000|2025-02-17 00:35:00|2762|2761.2|2761|2760.2|2763.5|2762.7|2760.7|2759.9|314
1739752800000|2025-02-17 00:40:00|2761.5|2760.7|2764|2763.2|2764.5|2763.7|2761.5|2760.7|363
1739753100000|2025-02-17 00:45:00|2763.7|2762.9|2759|2758.2|2764|2763.2|2759|2758.2|297
1739753400000|2025-02-17 00:50:00|2758.5|2757.7|2758|2757.2|2759.7|2758.9|2758|2757.2|259
1739753700000|2025-02-17 00:55:00|2757.7|2756.9|2762.5|2761.7|2762.5|2761.7|2757.7|2756.9|410
1739754000000|2025-02-17 01:00:00|2763|2762.2|2760.5|2759.7|2763|2762.2|2759.5|2758.7|364
1739754300000|2025-02-17 01:05:00|2760|2759.2|2759|2758.2|2760|2759.2|2757.5|2756.7|501
1739754600000|2025-02-17 01:10:00|2759.5|2758.7|2762.2|2761.4|2763|2762.2|2759|2758.2|459
1739754900000|2025-02-17 01:15:00|2762|2761.2|2762|2761.2|2763|2762.2|2761|2760.2|302
1739755200000|2025-02-17 01:20:00|2762.5|2761.7|2765.5|2764.7|2765.5|2764.7|2762.5|2761.7|335
1739755500000|2025-02-17 01:25:00|2766|2765.2|2767|2766.2|2768|2767.2|2765|2764.2|352
1739755800000|2025-02-17 01:30:00|2767.5|2766.7|2767|2766.2|2768|2767.2|2765|2764.2|334
1739756100000|2025-02-17 01:35:00|2766.7|2765.9|2769|2768.2|2769|2768.2|2766.5|2765.7|244
1739756400000|2025-02-17 01:40:00|2768.7|2767.9|2767.5|2766.7|2769|2768.2|2766.5|2765.7|288
1739756700000|2025-02-17 01:45:00|2768|2767.2|2767.5|2766.7|2768|2767.2|2766|2765.2|371
1739757000000|2025-02-17 01:50:00|2767|2766.2|2768.5|2767.7|2769|2768.2|2766|2765.2|319
1739757300000|2025-02-17 01:55:00|2769|2768.2|2769|2768.2|2769|2768.2|2767|2766.2|273
1739757600000|2025-02-17 02:00:00|2768.5|2767.7|2769.5|2768.7|2770|2769.2|2768.5|2767.7|225
1739757900000|2025-02-17 02:05:00|2769|2768.2|2768.5|2767.7|2770|2769.2|2768.5|2767.7|224
1739758200000|2025-02-17 02:10:00|2768.7|2767.9|2770|2769.2|2771|2770.2|2768.5|2767.7|318
1739758500000|2025-02-17 02:15:00|2770.2|2769.4|2769.7|2768.9|2770.5|2769.7|2769.5|2768.7|182
1739758800000|2025-02-17 02:20:00|2770|2769.2|2768|2767.2|2770|2769.2|2768|2767.2|237
1739759100000|2025-02-17 02:25:00|2768.5|2767.7|2767|2766.2|2769|2768.2|2767|2766.2|258
1739759400000|2025-02-17 02:30:00|2767.2|2766|2765.7|2764.5|2767.7|2766.5|2765.7|2764.5|198
1739759700000|2025-02-17 02:35:00|2765.2|2764|2765.2|2764|2765.7|2764.5|2765.2|2764|90
1739760000000|2025-02-17 02:40:00|2765.7|2764.5|2765.2|2764|2765.7|2764.5|2765.2|2764|114
1739760300000|2025-02-17 02:45:00|2765.7|2764.5|2765.7|2764.5|2766.7|2765.5|2764.7|2763.5|145
1739760600000|2025-02-17 02:50:00|2766.2|2765|2766.2|2765|2766.7|2765.5|2765.7|2764.5|72
1739760900000|2025-02-17 02:55:00|2765.9|2764.7|2766.2|2765|2766.2|2765|2765.2|2764|75
1739761200000|2025-02-17 03:00:00|2766.4|2765.2|2767.2|2766|2767.2|2766|2765.7|2764.5|117
1739761500000|2025-02-17 03:05:00|2766.9|2765.7|2767.2|2766|2767.2|2766|2766.7|2765.5|73
1739761800000|2025-02-17 03:10:00|2767.7|2766.5|2768.2|2767|2768.2|2767|2767.2|2766|113
1739762100000|2025-02-17 03:15:00|2767.9|2766.7|2768.7|2767.5|2769.2|2768|2767.7|2766.5|117
1739762400000|2025-02-17 03:20:00|2768.9|2767.7|2768.7|2767.5|2769.2|2768|2768.7|2767.5|49
1739762700000|2025-02-17 03:25:00|2768.2|2767|2768.2|2767|2768.9|2767.7|2768.2|2767|120
1739763000000|2025-02-17 03:30:00|2768|2767.2|2764|2763.2|2769.2|2768.4|2764|2763.2|382
1739763300000|2025-02-17 03:35:00|2764.5|2763.7|2765.5|2764.7|2765.5|2764.7|2763|2762.2|229
1739763600000|2025-02-17 03:40:00|2766|2765.2|2768|2767.2|2768|2767.2|2765.5|2764.7|406
1739763900000|2025-02-17 03:45:00|2768.5|2767.7|2770.5|2769.7|2770.5|2769.7|2768.2|2767.4|482
1739764200000|2025-02-17 03:50:00|2771|2770.2|2771.5|2770.7|2771.5|2770.7|2770.2|2769.4|360
1739764500000|2025-02-17 03:55:00|2772|2771.2|2771.5|2770.7|2772|2771.2|2771.5|2770.7|244
1739764800000|2025-02-17 04:00:00|2771.2|2770.4|2770.5|2769.7|2771.5|2770.7|2770|2769.2|217
1739765100000|2025-02-17 04:05:00|2770.7|2769.9|2771|2770.2|2771.5|2770.7|2770.5|2769.7|182
1739765400000|2025-02-17 04:10:00|2770.5|2769.7|2771|2770.2|2771|2770.2|2770|2769.2|259
1739765700000|2025-02-17 04:15:00|2771.5|2770.7|2772|2771.2|2772|2771.2|2771|2770.2|149
1739766000000|2025-02-17 04:20:00|2771.5|2770.7|2773|2772.2|2773|2772.2|2771|2770.2|214
1739766300000|2025-02-17 04:25:00|2773.5|2772.7|2772|2771.2|2773.5|2772.7|2772|2771.2|192
1739766600000|2025-02-17 04:30:00|2771.5|2770.7|2772.5|2771.7|2772.5|2771.7|2771.5|2770.7|120
1739766900000|2025-02-17 04:35:00|2772.2|2771.4|2771|2770.2|2772.5|2771.7|2771|2770.2|226
1739767200000|2025-02-17 04:40:00|2771.2|2770.4|2771|2770.2|2771.5|2770.7|2770.5|2769.7|168
1739767500000|2025-02-17 04:45:00|2771.2|2770.4|2771.2|2770.4|2771.5|2770.7|2770.5|2769.7|200
1739767800000|2025-02-17 04:50:00|2771.5|2770.7|2771|2770.2|2771.5|2770.7|2770|2769.2|190
1739768100000|2025-02-17 04:55:00|2770.5|2769.7|2770.5|2769.7|2771.5|2770.7|2770.5|2769.7|136
1739768400000|2025-02-17 05:00:00|2771|2770.2|2768.5|2767.7|2771|2770.2|2768.5|2767.7|245
1739768700000|2025-02-17 05:05:00|2768.7|2767.9|2768|2767.2|2768.7|2767.9|2767.5|2766.7|241
1739769000000|2025-02-17 05:10:00|2767.5|2766.7|2767.5|2766.7|2768|2767.2|2767.5|2766.7|224
1739769300000|2025-02-17 05:15:00|2768|2767.2|2768.5|2767.7|2768.5|2767.7|2767.5|2766.7|150
1739769600000|2025-02-17 05:20:00|2768|2767.2|2768.5|2767.7|2768.7|2767.9|2768|2767.2|163
1739769900000|2025-02-17 05:25:00|2768|2767.2|2767.5|2766.7|2768.2|2767.4|2767|2766.2|216
1739770200000|2025-02-17 05:30:00|2768|2767.2|2767|2766.2|2769.5|2768.7|2767|2766.2|311
1739770500000|2025-02-17 05:35:00|2766.5|2765.7|2768|2767.2|2768|2767.2|2766.5|2765.7|191
1739770800000|2025-02-17 05:40:00|2767.5|2766.7|2768.5|2767.7|2768.5|2767.7|2767.5|2766.7|152
1739771100000|2025-02-17 05:45:00|2768|2767.2|2768|2767.2|2768.5|2767.7|2768|2767.2|69
1739771400000|2025-02-17 05:50:00|2768.2|2767.4|2767.5|2766.7|2768.5|2767.7|2767.5|2766.7|137
1739771700000|2025-02-17 05:55:00|2767|2766.2|2765.5|2764.7|2767|2766.2|2765.5|2764.7|397
1739772000000|2025-02-17 06:00:00|2765|2764.2|2766.5|2765.7|2766.5|2765.7|2764.5|2763.7|360
1739772300000|2025-02-17 06:05:00|2766|2765.2|2765.5|2764.7|2766.5|2765.7|2765|2764.2|324
1739772600000|2025-02-17 06:10:00|2765.7|2764.9|2765.5|2764.7|2766.5|2765.7|2765|2764.2|164
1739772900000|2025-02-17 06:15:00|2765.7|2764.9|2765.5|2764.7|2766.5|2765.7|2765|2764.2|213
1739773200000|2025-02-17 06:20:00|2766|2765.2|2765.5|2764.7|2766.5|2765.7|2765|2764.2|286
1739773500000|2025-02-17 06:25:00|2766|2765.2|2768|2767.2|2768|2767.2|2764.7|2763.9|1000
1739773800000|2025-02-17 06:30:00|2768.5|2767.7|2769.5|2768.7|2770.5|2769.7|2768|2767.2|1188
1739774100000|2025-02-17 06:35:00|2770|2769.2|2770.3|2768.3|2770.5|2769.7|2769|2768.2|247
1739774400000|2025-02-17 06:40:00|2770.4|2768.4|2770.6|2768.6|2771.6|2769.6|2770.2|2768.2|7
1739774700000|2025-02-17 06:45:00|2770.7|2768.7|2771.1|2769.1|2771.2|2769.2|2770.6|2768.6|188
1739775000000|2025-02-17 06:50:00|2771.2|2769.2|2770.8|2768.8|2771.5|2769.5|2770.8|2768.8|0
1739775300000|2025-02-17 06:55:00|2771|2769|2770.2|2768.2|2771.2|2769.2|2770.2|2768.2|0
1739775600000|2025-02-17 07:00:00|2770.3|2768.3|2770|2768|2770.7|2768.7|2770|2768|0
1739775900000|2025-02-17 07:05:00|2769.9|2767.9|2770.6|2768.6|2770.7|2768.7|2769.8|2767.8|0
1739776200000|2025-02-17 07:10:00|2770.4|2768.4|2769.9|2767.9|2770.6|2768.6|2769.9|2767.9|0
1739776500000|2025-02-17 07:15:00|2769.8|2767.8|2770.5|2768.5|2770.9|2768.9|2769.6|2767.6|0
1739776800000|2025-02-17 07:20:00|2770.4|2768.4|2770|2768|2770.4|2768.4|2769.6|2767.6|0
1739777100000|2025-02-17 07:25:00|2770.2|2768.2|2769.9|2767.9|2770.2|2768.2|2769.6|2767.6|0
1739777400000|2025-02-17 07:30:00|2770|2768|2770.4|2768.4|2770.5|2768.5|2769.9|2767.9|0
1739777700000|2025-02-17 07:35:00|2770.3|2768.3|2769.9|2767.9|2770.3|2768.3|2769.4|2767.4|0
1739778000000|2025-02-17 07:40:00|2770|2768|2770.2|2768.2|2770.2|2768.2|2769.4|2767.4|0
1739778300000|2025-02-17 07:45:00|2770.3|2768.3|2769.6|2767.6|2770.3|2768.3|2769.2|2767.2|0
1739778600000|2025-02-17 07:50:00|2769.5|2767.5|2769.6|2767.6|2769.7|2767.7|2769.3|2767.3|0
1739778900000|2025-02-17 07:55:00|2769.7|2767.7|2769.2|2767.2|2769.7|2767.7|2768.8|2766.8|0
1739779200000|2025-02-17 08:00:00|2769.3|2767.3|2770.2|2769|2770.7|2769.5|2768.7|2767.2|197
1739779500000|2025-02-17 08:05:00|2769.9|2768.7|2770.2|2769|2771.2|2770|2769.9|2768.7|191
1739779800000|2025-02-17 08:10:00|2769.7|2768.5|2770.7|2769.5|2771.2|2770|2769.7|2768.5|82
1739780100000|2025-02-17 08:15:00|2770.4|2769.2|2769.2|2768|2770.7|2769.5|2769.2|2768|54
1739780400000|2025-02-17 08:20:00|2769.4|2768.2|2768.9|2767.7|2769.9|2768.7|2768.9|2767.7|46
1739780700000|2025-02-17 08:25:00|2769.2|2768|2768.7|2767.5|2769.2|2768|2768.2|2767|39
1739781000000|2025-02-17 08:30:00|2768.4|2767.2|2768.4|2767.2|2768.7|2767.5|2768.2|2767|28
1739781300000|2025-02-17 08:35:00|2768.7|2767.5|2769.2|2768|2769.2|2768|2768.4|2767.2|9
1739781600000|2025-02-17 08:40:00|2768.9|2767.7|2768.7|2767.5|2769.2|2768|2768.7|2767.5|5
1739781900000|2025-02-17 08:45:00|2768.9|2767.7|2768.7|2767.5|2768.9|2767.7|2768.7|2767.5|39
1739782200000|2025-02-17 08:50:00|2768.9|2767.7|2768.2|2767|2769.2|2768|2768.2|2767|46
1739782500000|2025-02-17 08:55:00|2768.4|2767.2|2767.7|2766.5|2769.2|2768|2767.7|2766.5|38
1739782800000|2025-02-17 09:00:00|2767.9|2766.7|2768.7|2767.5|2768.9|2767.7|2767.7|2766.5|7
1739783100000|2025-02-17 09:05:00|2768.9|2767.7|2769.7|2768.5|2769.7|2768.5|2768.7|2767.5|49
1739783400000|2025-02-17 09:10:00|2769.9|2768.7|2770.7|2769.5|2770.7|2769.5|2769.2|2768|70
1739783700000|2025-02-17 09:15:00|2770.2|2769|2769.7|2768.5|2770.4|2769.2|2769.7|2768.5|37
1739784000000|2025-02-17 09:20:00|2769.2|2768|2768.7|2767.5|2769.4|2768.2|2768.7|2767.5|8
1739784300000|2025-02-17 09:25:00|2768.9|2767.7|2768.7|2767.5|2769.2|2768|2768.7|2767.5|2
1739784600000|2025-02-17 09:30:00|2768.4|2767.2|2768.2|2767|2768.7|2767.5|2768.2|2767|5
1739784900000|2025-02-17 09:35:00|2767.9|2766.7|2769.2|2768|2769.2|2768|2767.7|2766.5|35
1739785200000|2025-02-17 09:40:00|2769.7|2768.5|2769.2|2768|2769.7|2768.5|2768.7|2767.5|15
1739785500000|2025-02-17 09:45:00|2768.7|2767.5|2768.7|2767.5|2768.7|2767.5|2768.7|2767.5|6
1739785800000|2025-02-17 09:50:00|2769.2|2768|2768.7|2767.5|2769.2|2768|2768.2|2767|77
1739786100000|2025-02-17 09:55:00|2768.9|2767.7|2770.2|2769|2770.4|2769.2|2768.9|2767.7|5
1739786400000|2025-02-17 10:00:00|2770.4|2769.2|2770.7|2769.5|2771.2|2770|2769.7|2768.5|16
1739786700000|2025-02-17 10:05:00|2770.9|2769.7|2770.7|2769.5|2771.2|2770|2770.7|2769.5|9
1739787000000|2025-02-17 10:10:00|2770.4|2769.2|2770.7|2769.5|2770.7|2769.5|2770.2|2769|16
1739787300000|2025-02-17 10:15:00|2770.4|2769.2|2770.2|2769|2770.7|2769.5|2770.2|2769|1
1739787600000|2025-02-17 10:20:00|2770.4|2769.2|2770.2|2769|2770.7|2769.5|2770.2|2769|5
1739787900000|2025-02-17 10:25:00|2769.9|2768.7|2770.2|2769|2770.2|2769|2769.9|2768.7|11
1739788200000|2025-02-17 10:30:00|||||||||1
1739788500000|2025-02-17 10:35:00|2770.4|2769.2|2770.2|2769|2770.7|2769.5|2770.2|2769|3
1739788800000|2025-02-17 10:40:00|2770.4|2769.2|2769.7|2768.5|2770.4|2769.2|2769.7|2768.5|11
1739789400000|2025-02-17 10:50:00|2769.4|2768.2|2769.7|2768.5|2769.7|2768.5|2769.2|2768|10
1739789700000|2025-02-17 10:55:00|2769.4|2768.2|2769.7|2768.5|2769.9|2768.7|2769.4|2768.2|7
1739790000000|2025-02-17 11:00:00|2769.2|2768|2769.7|2768.5|2769.7|2768.5|2769.2|2768|20
1739790300000|2025-02-17 11:05:00|2769.4|2768.2|2770.7|2769.5|2770.7|2769.5|2769.4|2768.2|55
1739790600000|2025-02-17 11:10:00|2771.2|2770|2770.7|2769.5|2771.2|2770|2770.7|2769.5|6
1739790900000|2025-02-17 11:15:00|2770.9|2769.7|2771.2|2770|2771.2|2770|2770.9|2769.7|3
1739791500000|2025-02-17 11:25:00|2770.9|2769.7|2770.2|2769|2770.9|2769.7|2770.2|2769|32
1739791800000|2025-02-17 11:30:00|2770.4|2769.2|2770.7|2769.5|2770.7|2769.5|2770.2|2769|8
1739792100000|2025-02-17 11:35:00|2770.4|2769.2|2770.7|2769.5|2770.7|2769.5|2770.4|2769.2|3
1739792400000|2025-02-17 11:40:00|2770.2|2769|2771.7|2770.5|2771.7|2770.5|2769.7|2768.5|291
1739792700000|2025-02-17 11:45:00|2771.4|2770.2|2770.7|2769.5|2771.4|2770.2|2770.7|2769.5|20
1739793000000|2025-02-17 11:50:00|2770.4|2769.2|2769.9|2768.7|2770.4|2769.2|2769.9|2768.7|17
1739793300000|2025-02-17 11:55:00|2769.7|2768.5|2770.2|2769|2770.2|2769|2769.7|2768.5|11
1739793600000|2025-02-17 12:00:00|2770.7|2769.5|2770.7|2769.5|2770.9|2769.7|2770.7|2769.5|17
1739793900000|2025-02-17 12:05:00|2770.9|2769.7|2771.2|2770|2771.2|2770|2770.7|2769.5|37
1739794200000|2025-02-17 12:10:00|2771.7|2770.5|2771.2|2770|2771.7|2770.5|2771.2|2770|25
1739794800000|2025-02-17 12:20:00|2771.4|2770.2|2771.2|2770|2771.7|2770.5|2771.2|2770|4
1739795100000|2025-02-17 12:25:00|2770.9|2769.7|2770.7|2769.5|2770.9|2769.7|2770.7|2769.5|18
1739795400000|2025-02-17 12:30:00|2771.2|2770|2770.7|2769.5|2771.2|2770|2770.7|2769.5|2
1739795700000|2025-02-17 12:35:00|2771.2|2770|2770.7|2769.5|2771.2|2770|2770.7|2769.5|24
1739796000000|2025-02-17 12:40:00|2771.2|2770|2770.7|2769.5|2771.2|2770|2770.7|2769.5|14
1739796300000|2025-02-17 12:45:00|2770.2|2769|2770.2|2769|2770.7|2769.5|2769.7|2768.5|62
1739796600000|2025-02-17 12:50:00|2769.9|2768.7|2770.2|2769|2770.2|2769|2769.9|2768.7|3
1739797200000|2025-02-17 13:00:00|2770.4|2769.2|2770.2|2769|2770.4|2769.2|2770.2|2769|9
1739797500000|2025-02-17 13:05:00|2770.4|2769.2|2770.2|2769|2770.4|2769.2|2769.7|2768.5|58
1739797800000|2025-02-17 13:10:00|2769.7|2768.5|2770.2|2769|2770.2|2769|2769.7|2768.5|12
1739798100000|2025-02-17 13:15:00|2769.9|2768.7|2770.2|2769|2770.2|2769|2769.7|2768.5|6
1739799000000|2025-02-17 13:30:00|||||||||1
1739799300000|2025-02-17 13:35:00|2769.7|2768.5|2769.2|2768|2769.7|2768.5|2767.7|2766.5|85
1739799600000|2025-02-17 13:40:00|2769.7|2768.5|2769.7|2768.5|2769.7|2768.5|2769.2|2768|4
1739799900000|2025-02-17 13:45:00|2769.4|2768.2|2770.2|2769|2770.2|2769|2769.2|2768|3
1739800200000|2025-02-17 13:50:00|2769.9|2768.7|2770.2|2769|2770.2|2769|2769.7|2768.5|10
1739800500000|2025-02-17 13:55:00|2769.9|2768.7|2769.7|2768.5|2769.9|2768.7|2769.4|2768.2|3
1739800800000|2025-02-17 14:00:00|2769.4|2768.2|2769.2|2768|2769.7|2768.5|2769.2|2768|22
1739801100000|2025-02-17 14:05:00|2769.4|2768.2|2768.7|2767.5|2769.7|2768.5|2768.7|2767.5|67
1739801400000|2025-02-17 14:10:00|2769.2|2768|2769.2|2768|2769.2|2768|2768.7|2767.5|13
1739801700000|2025-02-17 14:15:00|2769.4|2768.2|2769.2|2768|2769.4|2768.2|2769.2|2768|3
1739802000000|2025-02-17 14:20:00|2769.7|2768.5|2769.2|2768|2769.7|2768.5|2769.2|2768|18
1739802300000|2025-02-17 14:25:00|2769.4|2768.2|2769.7|2768.5|2769.7|2768.5|2769.2|2768|5
1739802600000|2025-02-17 14:30:00|2769.4|2768.2|2768.2|2767|2769.4|2768.2|2768.2|2767|34
1739802900000|2025-02-17 14:35:00|2767.9|2766.7|2768.7|2767.5|2768.7|2767.5|2767.7|2766.5|49
1739803200000|2025-02-17 14:40:00|2768.9|2767.7|2769.2|2768|2769.7|2768.5|2768.7|2767.5|55
1739803500000|2025-02-17 14:45:00|2769.4|2768.2|2769.2|2768|2769.7|2768.5|2769.2|2768|24
1739803800000|2025-02-17 14:50:00|2769.4|2768.2|2769.7|2768.5|2769.7|2768.5|2769.2|2768|10
1739804100000|2025-02-17 14:55:00|2769.2|2768|2769.4|2768.2|2769.7|2768.5|2769.2|2768|18
1739804400000|2025-02-17 15:00:00|2769.7|2768.5|2769.2|2768|2769.7|2768.5|2768.7|2767.5|14
1739804700000|2025-02-17 15:05:00|||||||||4
1739805000000|2025-02-17 15:10:00|2769.4|2768.2|2769.7|2768.5|2769.9|2768.7|2769.2|2768|34
1739805300000|2025-02-17 15:15:00|2769.9|2768.7|2769.7|2768.5|2769.9|2768.7|2769.2|2768|44
1739805600000|2025-02-17 15:20:00|2769.9|2768.7|2769.7|2768.5|2770.2|2769|2769.7|2768.5|12
1739805900000|2025-02-17 15:25:00|2769.4|2768.2|2770.2|2769|2770.4|2769.2|2769.2|2768|18
1739806200000|2025-02-17 15:30:00|2769.9|2768.7|2770.2|2769|2770.2|2769|2769.7|2768.5|28
1739806500000|2025-02-17 15:35:00|2769.9|2768.7|2770.2|2769|2770.2|2769|2769.7|2768.5|10
1739806800000|2025-02-17 15:40:00|||||||||2
1739807100000|2025-02-17 15:45:00|2769.7|2768.5|2770.2|2769|2770.2|2769|2769.2|2768|24
1739807400000|2025-02-17 15:50:00|2769.9|2768.7|2769.7|2768.5|2769.9|2768.7|2769.7|2768.5|25
1739807700000|2025-02-17 15:55:00|2769.4|2768.2|2769.7|2768.5|2769.7|2768.5|2769.2|2768|42
1739808000000|2025-02-17 16:00:00|2769.9|2768.7|2770.2|2769|2770.7|2769.5|2769.7|2768.5|45
1739808300000|2025-02-17 16:05:00|2769.7|2768.5|2770.2|2769|2770.2|2769|2769.7|2768.5|8
1739808600000|2025-02-17 16:10:00|2770.7|2769.5|2770.7|2769.5|2770.9|2769.7|2770.4|2769.2|72
1739808900000|2025-02-17 16:15:00|2771.2|2770|2771.2|2770|2771.2|2770|2770.9|2769.7|18
1739809200000|2025-02-17 16:20:00|2771.4|2770.2|2771.2|2770|2772.2|2771|2771.2|2770|130
1739809500000|2025-02-17 16:25:00|2771.4|2770.2|2771.2|2770|2771.7|2770.5|2771.2|2770|27
1739809800000|2025-02-17 16:30:00|2770.7|2769.5|2770.2|2769|2770.7|2769.5|2770.2|2769|18
1739810100000|2025-02-17 16:35:00|2770.4|2769.2|2771.2|2770|2771.2|2770|2770.2|2769|48
1739810400000|2025-02-17 16:40:00|2771.7|2770.5|2771.7|2770.5|2772.2|2771|2771.7|2770.5|116
1739810700000|2025-02-17 16:45:00|2771.9|2770.7|2770.7|2769.5|2771.9|2770.7|2770.7|2769.5|44
1739811000000|2025-02-17 16:50:00|2770.2|2769|2770.9|2769.7|2771.2|2770|2770.2|2769|62
1739811300000|2025-02-17 16:55:00|2770.7|2769.5|2769.9|2768.7|2770.7|2769.5|2769.9|2768.7|21
1739811600000|2025-02-17 17:00:00|2770.2|2769|2769.7|2768.5|2770.2|2769|2769.7|2768.5|13
1739811900000|2025-02-17 17:05:00|2769.9|2768.7|2770.2|2769|2770.2|2769|2769.7|2768.5|16
1739812200000|2025-02-17 17:10:00|||||||||11
1739812500000|2025-02-17 17:15:00|2769.7|2768.5|2770.7|2769.5|2770.7|2769.5|2769.7|2768.5|29
1739812800000|2025-02-17 17:20:00|2770.2|2769|2769.9|2768.7|2770.2|2769|2769.7|2768.5|19
1739813100000|2025-02-17 17:25:00|2770.2|2769|2770.2|2769|2770.2|2769|2769.9|2768.7|8
1739813400000|2025-02-17 17:30:00|2770.4|2769.2|2770.2|2769|2770.7|2769.5|2770.2|2769|12
1739813700000|2025-02-17 17:35:00|2770.4|2769.2|2771.2|2770|2771.2|2770|2770.4|2769.2|10
1739814300000|2025-02-17 17:45:00|2770.7|2769.5|2771.2|2770|2771.2|2770|2770.7|2769.5|15
1739814600000|2025-02-17 17:50:00|2770.9|2769.7|2771.2|2770|2771.2|2770|2770.7|2769.5|18
1739814900000|2025-02-17 17:55:00|2770.7|2769.5|2771.2|2770|2771.2|2770|2770.7|2769.5|10
1739815200000|2025-02-17 18:00:00|2771.4|2770.2|2771.7|2770.5|2771.7|2770.5|2771.4|2770.2|1
1739815500000|2025-02-17 18:05:00|2771.2|2770|2771.2|2770|2771.2|2770|2771.2|2770|11
1739815800000|2025-02-17 18:10:00|2770.7|2769.5|2771.2|2770|2771.2|2770|2770.7|2769.5|4
1739816700000|2025-02-17 18:25:00|||||||||2
1739817600000|2025-02-17 18:40:00|2770.9|2769.7|2770.7|2769.5|2770.9|2769.7|2770.7|2769.5|1
1739818500000|2025-02-17 18:55:00|2770.9|2769.7|2770.9|2769.7|2770.9|2769.7|2770.9|2769.7|9
1739819700000|2025-02-17 19:15:00|2771.2|2770|2771.4|2770.2|2771.4|2770.2|2771.2|2770|0
1739820000000|2025-02-17 19:20:00|2771.2|2770|2771.2|2770|2771.2|2770|2771.2|2770|1
1739820600000|2025-02-17 19:30:00|2771.4|2770.2|2771.2|2770|2771.4|2770.2|2771.2|2770|0
1739821200000|2025-02-17 19:40:00|||||||||1
1739821800000|2025-02-17 19:50:00|2770.9|2769.7|2770.9|2769.7|2770.9|2769.7|2770.7|2769.5|5
1739822100000|2025-02-17 19:55:00|||||||||1
1739822400000|2025-02-17 20:00:00|2770.7|2769.5|2770.7|2769.5|2770.7|2769.5|2770.7|2769.5|0
1739823600000|2025-02-17 20:20:00|2771.2|2770|2771.2|2770|2771.2|2770|2771.2|2770|3
1739824800000|2025-02-17 20:40:00|2770.7|2769.5|2770.7|2769.5|2770.7|2769.5|2770.7|2769.5|1
1739825100000|2025-02-17 20:45:00|2770.9|2769.7|2771.2|2770|2771.7|2770.5|2770.9|2769.7|28
1739825400000|2025-02-17 20:50:00|2771.4|2770.2|2771.2|2769.2|2771.4|2770.2|2771.2|2769.2|3
1739825700000|2025-02-17 20:55:00|2771.3|2769.3|2771.2|2769.2|2771.3|2769.3|2771.2|2769.2|1
1739826000000|2025-02-17 21:00:00|||||||||1
1739829300000|2025-02-17 21:55:00|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|0
1739832900000|2025-02-17 22:55:00|2771.3|2769.3|2771.1|2769.1|2771.3|2769.3|2771.1|2769.1|0
1739833200000|2025-02-17 23:00:00|2769.3|2767.3|2770.3|2768.3|2771.2|2769.2|2769.2|2767.2|0
1739833500000|2025-02-17 23:05:00|2769.8|2767.8|2770|2768|2770.3|2768.3|2769.8|2767.8|0
1739833800000|2025-02-17 23:10:00|2769.9|2767.9|2769.5|2767.5|2769.9|2767.9|2769.4|2767.4|0
1739834100000|2025-02-17 23:15:00|2769.3|2767.3|2768.8|2766.8|2769.3|2767.3|2768.6|2766.6|0
1739834400000|2025-02-17 23:20:00|2768.7|2766.7|2768.4|2766.4|2768.8|2766.8|2768|2766|0
1739834700000|2025-02-17 23:25:00|2768.2|2766.2|2768.4|2766.4|2768.5|2766.5|2768|2766|0
1739835000000|2025-02-17 23:30:00|2768.3|2766.3|2769.1|2767.1|2769.2|2767.2|2768.1|2766.1|0
1739835300000|2025-02-17 23:35:00|2769|2767|2768.4|2766.4|2769|2767|2767.3|2765.3|0
1739835600000|2025-02-17 23:40:00|2768.3|2766.3|2768.6|2766.6|2768.9|2766.9|2767.8|2765.8|0
1739835900000|2025-02-17 23:45:00|2768.9|2767.7|2768.7|2767.5|2770.7|2769.5|2767.9|2766.7|317
1739836200000|2025-02-17 23:50:00|2768.2|2767|2768.7|2767.5|2769.7|2768.5|2767.7|2766.5|144
1739836500000|2025-02-17 23:55:00|2769.2|2768|2771.7|2770.5|2771.7|2770.5|2768.2|2767|351
1739836800000|2025-02-18 00:00:00|2771.5|2770.7|2779.5|2778.7|2780.7|2779.9|2770.5|2769.7|1012
1739837100000|2025-02-18 00:05:00|2779|2778.2|2777.5|2776.7|2781|2780.2|2777|2776.2|570
1739837400000|2025-02-18 00:10:00|2777|2776.2|2775.2|2774.4|2778.5|2777.7|2774.5|2773.7|233
1739837700000|2025-02-18 00:15:00|2775.5|2774.7|2775.5|2774.7|2777.7|2776.9|2774.5|2773.7|359
1739838000000|2025-02-18 00:20:00|2775.2|2774.4|2770.7|2769.9|2775.5|2774.7|2770.5|2769.7|383
1739838300000|2025-02-18 00:25:00|2770.5|2769.7|2768.2|2767.4|2770.5|2769.7|2768|2767.2|357
1739838600000|2025-02-18 00:30:00|2768|2767.2|2770|2769.2|2770|2769.2|2766|2765.2|317
1739838900000|2025-02-18 00:35:00|2770.2|2769.4|2772|2771.2|2773|2772.2|2769|2768.2|267
1739839200000|2025-02-18 00:40:00|2772.2|2771.4|2774|2773.2|2774|2773.2|2772|2771.2|207
1739839500000|2025-02-18 00:45:00|2774.5|2773.7|2775|2774.2|2775|2774.2|2772.5|2771.7|150
1739839800000|2025-02-18 00:50:00|2775.5|2774.7|2773.5|2772.7|2775.5|2774.7|2773|2772.2|168
1739840100000|2025-02-18 00:55:00|2773|2772.2|2779|2778.2|2779.5|2778.7|2773|2772.2|581
1739840400000|2025-02-18 01:00:00|2779.5|2778.7|2775|2774.2|2780|2779.2|2775|2774.2|456
1739840700000|2025-02-18 01:05:00|2775.5|2774.7|2776.5|2775.7|2777|2776.2|2774.5|2773.7|194
1739841000000|2025-02-18 01:10:00|2776.2|2775.4|2778.5|2777.7|2778.7|2777.9|2776.2|2775.4|150
1739841300000|2025-02-18 01:15:00|2779|2778.2|2778.5|2777.7|2779.5|2778.7|2777.5|2776.7|244
1739841600000|2025-02-18 01:20:00|2778.2|2777.4|2777|2776.2|2779.5|2778.7|2777|2776.2|124
1739841900000|2025-02-18 01:25:00|2776.5|2775.7|2776.5|2775.7|2777.5|2776.7|2776|2775.2|173
1739842200000|2025-02-18 01:30:00|2777|2776.2|2777.5|2776.7|2778.2|2777.4|2776.5|2775.7|123
1739842500000|2025-02-18 01:35:00|2777.7|2776.9|2776|2775.2|2778.5|2777.7|2776|2775.2|121
1739842800000|2025-02-18 01:40:00|2776.5|2775.7|2774.5|2773.7|2776.5|2775.7|2774.5|2773.7|139
1739843100000|2025-02-18 01:45:00|2774|2773.2|2774|2773.2|2774.5|2773.7|2773.5|2772.7|277
1739843400000|2025-02-18 01:50:00|2774.5|2773.7|2773.5|2772.7|2775|2774.2|2773.5|2772.7|135
1739843700000|2025-02-18 01:55:00|2773|2772.2|2775|2774.2|2775.5|2774.7|2773|2772.2|96
1739844000000|2025-02-18 02:00:00|2775.5|2774.7|2775|2774.2|2776.5|2775.7|2775|2774.2|133
1739844300000|2025-02-18 02:05:00|2775.2|2774.4|2773.5|2772.7|2775.5|2774.7|2773.5|2772.7|137
1739844600000|2025-02-18 02:10:00|2773|2772.2|2773|2772.2|2773|2772.2|2772.5|2771.7|121
1739844900000|2025-02-18 02:15:00|2772.7|2771.9|2772.5|2771.7|2773|2772.2|2772|2771.2|179
1739845200000|2025-02-18 02:20:00|2772.7|2771.9|2773.5|2772.7|2773.5|2772.7|2772|2771.2|138
1739845500000|2025-02-18 02:25:00|2774|2773.2|2773.2|2772.4|2774.5|2773.7|2773|2772.2|122
1739845800000|2025-02-18 02:30:00|2773.4|2772.2|2773.2|2772|2774.2|2773|2773.2|2772|75
1739846100000|2025-02-18 02:35:00|2773.4|2772.2|2775.2|2774|2775.7|2774.5|2773.2|2772|136
1739846400000|2025-02-18 02:40:00|2774.7|2773.5|2775.2|2774|2775.9|2774.7|2774.7|2773.5|72
1739846700000|2025-02-18 02:45:00|2775.4|2774.2|2775.7|2774.5|2775.7|2774.5|2775.2|2774|44
1739847000000|2025-02-18 02:50:00|2775.2|2774|2775.2|2774|2775.7|2774.5|2775.2|2774|48
1739847300000|2025-02-18 02:55:00|2776.2|2775|2776.2|2775|2776.7|2775.5|2776.2|2775|234
1739847600000|2025-02-18 03:00:00|2776.4|2775.2|2775.7|2774.5|2776.4|2775.2|2775.2|2774|51
1739847900000|2025-02-18 03:05:00|2775.2|2774|2776.2|2775|2776.2|2775|2775.2|2774|41
1739848200000|2025-02-18 03:10:00|2776.4|2775.2|2775.7|2774.5|2776.4|2775.2|2775.7|2774.5|57
1739848500000|2025-02-18 03:15:00|2775.9|2774.7|2776.7|2775.5|2776.7|2775.5|2775.9|2774.7|66
1739848800000|2025-02-18 03:20:00|2776.4|2775.2|2777.2|2776|2777.2|2776|2776.2|2775|136
1739849100000|2025-02-18 03:25:00|2776.9|2775.7|2776.7|2775.5|2777.2|2776|2776.7|2775.5|114
1739849400000|2025-02-18 03:30:00|2776.5|2775.7|2776|2775.2|2780|2779.2|2776|2775.2|385
1739849700000|2025-02-18 03:35:00|2776.2|2775.4|2774.5|2773.7|2777.2|2776.4|2774.5|2773.7|205
1739850000000|2025-02-18 03:40:00|2774.2|2773.4|2778.5|2777.7|2778.5|2777.7|2774|2773.2|481
1739850300000|2025-02-18 03:45:00|2778.7|2777.9|2784|2783.2|2784.5|2783.7|2778.5|2777.7|1172
1739850600000|2025-02-18 03:50:00|2784.2|2783.4|2785|2784.2|2786.5|2785.7|2784.2|2783.4|1169
1739850900000|2025-02-18 03:55:00|2785.2|2784.4|2789|2788.2|2789|2788.2|2785|2784.2|903
1739851200000|2025-02-18 04:00:00|2789.5|2788.7|2786.5|2785.7|2791|2790.2|2786.5|2785.7|676
1739851500000|2025-02-18 04:05:00|2786.7|2785.9|2786|2785.2|2787|2786.2|2785.5|2784.7|275
1739851800000|2025-02-18 04:10:00|2785.7|2784.9|2785.5|2784.7|2786.2|2785.4|2784.5|2783.7|224
1739852100000|2025-02-18 04:15:00|2785.7|2784.9|2784.5|2783.7|2786|2785.2|2784.5|2783.7|130
1739852400000|2025-02-18 04:20:00|2784|2783.2|2784.5|2783.7|2785.5|2784.7|2784|2783.2|138
1739852700000|2025-02-18 04:25:00|2784|2783.2|2783|2782.2|2785|2784.2|2783|2782.2|333
1739853000000|2025-02-18 04:30:00|2783.2|2782.4|2784.5|2783.7|2785|2784.2|2783.2|2782.4|225
1739853300000|2025-02-18 04:35:00|2784.7|2783.9|2783|2782.2|2784.7|2783.9|2783|2782.2|107
1739853600000|2025-02-18 04:40:00|2782.5|2781.7|2783.5|2782.7|2784|2783.2|2782.5|2781.7|146
1739853900000|2025-02-18 04:45:00|2784|2783.2|2783.5|2782.7|2784|2783.2|2783|2782.2|129
1739854200000|2025-02-18 04:50:00|2783.7|2782.9|2784|2783.2|2784|2783.2|2783.5|2782.7|177
1739854500000|2025-02-18 04:55:00|2784.5|2783.7|2784|2783.2|2784.5|2783.7|2783.5|2782.7|142
1739854800000|2025-02-18 05:00:00|2783.5|2782.7|2785|2784.2|2785|2784.2|2783|2782.2|370
1739855100000|2025-02-18 05:05:00|2784.5|2783.7|2785|2784.2|2785.5|2784.7|2784.2|2783.4|295
1739855400000|2025-02-18 05:10:00|2785.5|2784.7|2785|2784.2|2786|2785.2|2784.5|2783.7|307
1739855700000|2025-02-18 05:15:00|2784.5|2783.7|2783|2782.2|2784.5|2783.7|2782.5|2781.7|295
1739856000000|2025-02-18 05:20:00|2783.5|2782.7|2782.5|2781.7|2783.5|2782.7|2781.5|2780.7|208
1739856300000|2025-02-18 05:25:00|2783|2782.2|2783|2782.2|2783.5|2782.7|2782.2|2781.4|145
1739856600000|2025-02-18 05:30:00|2783.5|2782.7|2782|2781.2|2783.5|2782.7|2781.5|2780.7|237
1739856900000|2025-02-18 05:35:00|2782.5|2781.7|2782.5|2781.7|2782.5|2781.7|2781|2780.2|319
1739857200000|2025-02-18 05:40:00|2782|2781.2|2781|2780.2|2782.2|2781.4|2781|2780.2|215
1739857500000|2025-02-18 05:45:00|2781.2|2780.4|2780|2779.2|2781.5|2780.7|2780|2779.2|386
1739857800000|2025-02-18 05:50:00|2779.5|2778.7|2781|2780.2|2781.5|2780.7|2779.5|2778.7|297
1739858100000|2025-02-18 05:55:00|2780.5|2779.7|2780|2779.2|2780.5|2779.7|2779.5|2778.7|292
1739858400000|2025-02-18 06:00:00|2780.2|2779.4|2778.5|2777.7|2780.5|2779.7|2778|2777.2|455
1739858700000|2025-02-18 06:05:00|2779|2778.2|2779|2778.2|2779|2778.2|2778|2777.2|244
1739859000000|2025-02-18 06:10:00|2778.7|2777.9|2778.5|2777.7|2779.5|2778.7|2777.5|2776.7|228
1739859300000|2025-02-18 06:15:00|2778.2|2777.4|2778.5|2777.7|2779|2778.2|2778|2777.2|221
1739859600000|2025-02-18 06:20:00|2779|2778.2|2778.5|2777.7|2779.5|2778.7|2778.5|2777.7|244
1739859900000|2025-02-18 06:25:00|2777.5|2776.7|2777.5|2776.7|2778.5|2777.7|2777|2776.2|1005
1739860200000|2025-02-18 06:30:00|2777.4|2776.6|2775.9|2775.1|2777.4|2776.6|2774.9|2774.1|1564
1739860500000|2025-02-18 06:35:00|2776.4|2775.6|2777.3|2775.3|2777.4|2775.6|2775.4|2774.6|442
1739860800000|2025-02-18 06:40:00|2777.1|2775.1|2777.2|2775.2|2778.5|2776.5|2777.1|2775.1|2
1739861100000|2025-02-18 06:45:00|2777.1|2775.1|2777.5|2775.5|2777.7|2775.7|2777|2775|322
1739861400000|2025-02-18 06:50:00|2777.7|2775.7|2778|2776|2778.5|2776.5|2777.5|2775.5|0
1739861700000|2025-02-18 06:55:00|2777.9|2775.9|2778.7|2776.7|2778.8|2776.8|2777.9|2775.9|0
1739862000000|2025-02-18 07:00:00|2778.5|2776.5|2779.1|2777.1|2779.2|2777.2|2778.1|2776.1|0
1739862300000|2025-02-18 07:05:00|2779.2|2777.2|2779|2777|2779.8|2777.8|2779|2777|0
1739862600000|2025-02-18 07:10:00|2779.1|2777.1|2778.5|2776.5|2779.1|2777.1|2778.1|2776.1|0
1739862900000|2025-02-18 07:15:00|2778.6|2776.6|2778.2|2776.2|2778.6|2776.6|2778|2776|0
1739863200000|2025-02-18 07:20:00|2778.3|2776.3|2777.8|2775.8|2778.7|2776.7|2777.8|2775.8|0
1739863500000|2025-02-18 07:25:00|2778|2776|2778.2|2776.2|2778.6|2776.6|2777.7|2775.7|0
1739863800000|2025-02-18 07:30:00|2778.3|2776.3|2778.4|2776.4|2778.6|2776.6|2777.7|2775.7|0
1739864100000|2025-02-18 07:35:00|2778.3|2776.3|2777.8|2775.8|2778.4|2776.4|2777.8|2775.8|0
1739864400000|2025-02-18 07:40:00|2777.9|2775.9|2778.5|2776.5|2778.7|2776.7|2777.7|2775.7|0
1739864700000|2025-02-18 07:45:00|2778.7|2776.7|2778.2|2776.2|2778.9|2776.9|2778|2776|0
1739865000000|2025-02-18 07:50:00|2778.1|2776.1|2778.5|2776.5|2778.7|2776.7|2777.7|2775.7|0
1739865300000|2025-02-18 07:55:00|2778.4|2776.4|2778.9|2776.9|2778.9|2776.9|2777.1|2775.1|0
1739865600000|2025-02-18 08:00:00|2779|2777|2778.1|2776.9|2779.4|2777.9|2777.1|2775.9|242
1739865900000|2025-02-18 08:05:00|2778.4|2777.2|2776.1|2774.9|2778.4|2777.2|2776.1|2774.9|150
1739866200000|2025-02-18 08:10:00|2775.6|2774.4|2775.6|2774.4|2776.1|2774.9|2775.6|2774.4|38
1739866500000|2025-02-18 08:15:00|2776.1|2774.9|2775.6|2774.4|2776.1|2774.9|2775.6|2774.4|42
1739866800000|2025-02-18 08:20:00|2776.1|2774.9|2776.6|2775.4|2777.1|2775.9|2776.1|2774.9|42
1739867100000|2025-02-18 08:25:00|2776.1|2774.9|2776.6|2775.4|2777.1|2775.9|2776.1|2774.9|72
1739867400000|2025-02-18 08:30:00|2776.9|2775.7|2776.1|2774.9|2777.1|2775.9|2776.1|2774.9|29
1739867700000|2025-02-18 08:35:00|2775.6|2774.4|2775.6|2774.4|2775.6|2774.4|2775.1|2773.9|69
1739868000000|2025-02-18 08:40:00|2775.9|2774.7|2775.6|2774.4|2776.1|2774.9|2775.1|2773.9|51
1739868300000|2025-02-18 08:45:00|2775.4|2774.2|2775.1|2773.9|2776.1|2774.9|2775.1|2773.9|45
1739868600000|2025-02-18 08:50:00|2775.4|2774.2|2775.6|2774.4|2775.6|2774.4|2774.6|2773.4|64
1739868900000|2025-02-18 08:55:00|2776.1|2774.9|2775.6|2774.4|2776.6|2775.4|2775.6|2774.4|65
1739869200000|2025-02-18 09:00:00|2775.9|2774.7|2775.6|2774.4|2776.6|2775.4|2775.1|2773.9|28
1739869500000|2025-02-18 09:05:00|2775.4|2774.2|2775.6|2774.4|2776.1|2774.9|2775.4|2774.2|27
1739869800000|2025-02-18 09:10:00|2775.4|2774.2|2775.6|2774.4|2775.9|2774.7|2775.1|2773.9|20
1739870100000|2025-02-18 09:15:00|2775.4|2774.2|2775.6|2774.4|2775.9|2774.7|2775.1|2773.9|24
1739870400000|2025-02-18 09:20:00|2775.9|2774.7|2776.1|2774.9|2776.1|2774.9|2775.9|2774.7|18
1739870700000|2025-02-18 09:25:00|2776.6|2775.4|2776.1|2774.9|2776.6|2775.4|2775.6|2774.4|26
1739871000000|2025-02-18 09:30:00|2775.9|2774.7|2775.6|2774.4|2776.1|2774.9|2775.6|2774.4|18
1739871300000|2025-02-18 09:35:00|2775.1|2773.9|2775.1|2773.9|2775.6|2774.4|2774.6|2773.4|48
1739871600000|2025-02-18 09:40:00|2774.9|2773.7|2774.6|2773.4|2775.6|2774.4|2774.6|2773.4|36
1739871900000|2025-02-18 09:45:00|2774.9|2773.7|2775.1|2773.9|2775.1|2773.9|2774.6|2773.4|4
1739872200000|2025-02-18 09:50:00|2774.9|2773.7|2774.6|2773.4|2775.1|2773.9|2774.6|2773.4|23
1739872500000|2025-02-18 09:55:00|2775.1|2773.9|2775.1|2773.9|2775.4|2774.2|2774.9|2773.7|18
1739872800000|2025-02-18 10:00:00|2774.9|2773.7|2775.1|2773.9|2775.6|2774.4|2774.6|2773.4|37
1739873100000|2025-02-18 10:05:00|2775.4|2774.2|2775.6|2774.4|2775.6|2774.4|2775.1|2773.9|13
1739873400000|2025-02-18 10:10:00|2775.4|2774.2|2775.4|2774.2|2775.6|2774.4|2775.1|2773.9|22
1739873700000|2025-02-18 10:15:00|2775.6|2774.4|2775.1|2773.9|2775.6|2774.4|2775.1|2773.9|23
1739874000000|2025-02-18 10:20:00|||||||||12
1739874300000|2025-02-18 10:25:00|2775.6|2774.4|2775.6|2774.4|2775.9|2774.7|2775.1|2773.9|55
1739874600000|2025-02-18 10:30:00|2776.1|2774.9|2775.6|2774.4|2776.1|2774.9|2775.6|2774.4|8
1739874900000|2025-02-18 10:35:00|2776.1|2774.9|2776.1|2774.9|2776.6|2775.4|2776.1|2774.9|10
1739875200000|2025-02-18 10:40:00|2776.4|2775.2|2776.6|2775.4|2777.1|2775.9|2776.4|2775.2|54
1739875500000|2025-02-18 10:45:00|2776.1|2774.9|2776.1|2774.9|2776.1|2774.9|2776.1|2774.9|3
1739875800000|2025-02-18 10:50:00|2775.9|2774.7|2776.1|2774.9|2776.6|2775.4|2775.9|2774.7|6
1739876100000|2025-02-18 10:55:00|2776.4|2775.2|2776.1|2774.9|2776.4|2775.2|2775.9|2774.7|15
1739876400000|2025-02-18 11:00:00|2775.9|2774.7|2776.1|2774.9|2776.1|2774.9|2775.9|2774.7|8
1739876700000|2025-02-18 11:05:00|2776.6|2775.4|2775.6|2774.4|2776.6|2775.4|2775.4|2774.2|55
1739877000000|2025-02-18 11:10:00|2775.4|2774.2|2774.9|2773.7|2775.6|2774.4|2774.6|2773.4|79
1739877300000|2025-02-18 11:15:00|2774.6|2773.4|2775.6|2774.4|2775.6|2774.4|2774.6|2773.4|26
1739877600000|2025-02-18 11:20:00|2775.1|2773.9|2775.4|2774.2|2775.6|2774.4|2775.1|2773.9|32
1739877900000|2025-02-18 11:25:00|2775.6|2774.4|2775.6|2774.4|2775.6|2774.4|2775.1|2773.9|7
1739878200000|2025-02-18 11:30:00|2775.4|2774.2|2775.6|2774.4|2775.6|2774.4|2775.1|2773.9|17
1739878500000|2025-02-18 11:35:00|2775.4|2774.2|2775.6|2774.4|2775.6|2774.4|2775.1|2773.9|14
1739878800000|2025-02-18 11:40:00|2775.9|2774.7|2775.6|2774.4|2776.1|2774.9|2775.6|2774.4|15
1739879100000|2025-02-18 11:45:00|2775.4|2774.2|2775.1|2773.9|2775.6|2774.4|2775.1|2773.9|2
1739879400000|2025-02-18 11:50:00|2775.4|2774.2|2775.6|2774.4|2775.6|2774.4|2775.4|2774.2|18
1739879700000|2025-02-18 11:55:00|2775.1|2773.9|2775.6|2774.4|2775.6|2774.4|2774.9|2773.7|57
1739880000000|2025-02-18 12:00:00|2775.1|2773.9|2775.1|2773.9|2775.6|2774.4|2774.9|2773.7|123
1739880300000|2025-02-18 12:05:00|2775.6|2774.4|2776.6|2775.4|2776.6|2775.4|2775.6|2774.4|46
1739880600000|2025-02-18 12:10:00|2776.4|2775.2|2776.1|2774.9|2776.6|2775.4|2776.1|2774.9|22
1739880900000|2025-02-18 12:15:00|2775.6|2774.4|2775.6|2774.4|2775.6|2774.4|2775.1|2773.9|19
1739881200000|2025-02-18 12:20:00|2775.9|2774.7|2775.6|2774.4|2775.9|2774.7|2775.6|2774.4|65
1739881500000|2025-02-18 12:25:00|2776.1|2774.9|2775.6|2774.4|2776.1|2774.9|2775.6|2774.4|13
1739881800000|2025-02-18 12:30:00|2775.1|2773.9|2776.9|2775.7|2776.9|2775.7|2775.1|2773.9|31
1739882100000|2025-02-18 12:35:00|2776.6|2775.4|2776.1|2774.9|2777.1|2775.9|2776.1|2774.9|29
1739882700000|2025-02-18 12:45:00|2775.9|2774.7|2775.1|2773.9|2776.1|2774.9|2775.1|2773.9|28
1739883000000|2025-02-18 12:50:00|2775.4|2774.2|2775.6|2774.4|2775.6|2774.4|2775.4|2774.2|6
1739883300000|2025-02-18 12:55:00|2775.4|2774.2|2775.6|2774.4|2775.6|2774.4|2775.4|2774.2|8
1739883600000|2025-02-18 13:00:00|2776.1|2774.9|2775.6|2774.4|2776.6|2775.4|2775.1|2773.9|98
1739883900000|2025-02-18 13:05:00|2776.1|2774.9|2776.1|2774.9|2776.1|2774.9|2776.1|2774.9|6
1739884200000|2025-02-18 13:10:00|2775.6|2774.4|2775.1|2773.9|2775.9|2774.7|2775.1|2773.9|28
1739884500000|2025-02-18 13:15:00|2774.9|2773.7|2774.1|2772.9|2775.1|2773.9|2774.1|2772.9|85
1739884800000|2025-02-18 13:20:00|2773.6|2772.4|2774.1|2772.9|2774.6|2773.4|2773.6|2772.4|131
1739885100000|2025-02-18 13:25:00|2773.9|2772.7|2772.4|2771.2|2774.1|2772.9|2772.4|2771.2|127
1739885400000|2025-02-18 13:30:00|2772.6|2771.4|2773.4|2772.2|2774.1|2772.9|2772.4|2771.2|97
1739885700000|2025-02-18 13:35:00|2773.6|2772.4|2773.6|2772.4|2774.1|2772.9|2772.6|2771.4|83
1739886000000|2025-02-18 13:40:00|2773.9|2772.7|2773.9|2772.7|2774.1|2772.9|2773.6|2772.4|17
1739886300000|2025-02-18 13:45:00|2774.1|2772.9|2774.6|2773.4|2774.6|2773.4|2773.9|2772.7|31
1739886600000|2025-02-18 13:50:00|2775.1|2773.9|2775.1|2773.9|2775.1|2773.9|2774.9|2773.7|7
1739886900000|2025-02-18 13:55:00|2775.4|2774.2|2776.1|2774.9|2776.1|2774.9|2774.9|2773.7|97
1739887200000|2025-02-18 14:00:00|2775.6|2774.4|2775.4|2774.2|2775.9|2774.7|2774.6|2773.4|33
1739887500000|2025-02-18 14:05:00|2775.6|2774.4|2776.1|2774.9|2776.1|2774.9|2775.1|2773.9|27
1739887800000|2025-02-18 14:10:00|2775.6|2774.4|2776.1|2774.9|2776.1|2774.9|2775.6|2774.4|15
1739888100000|2025-02-18 14:15:00|2775.9|2774.7|2775.1|2773.9|2776.1|2774.9|2775.1|2773.9|7
1739888400000|2025-02-18 14:20:00|2775.4|2774.2|2775.1|2773.9|2775.6|2774.4|2774.6|2773.4|28
1739888700000|2025-02-18 14:25:00|2775.4|2774.2|2773.6|2772.4|2776.1|2774.9|2773.6|2772.4|123
1739889000000|2025-02-18 14:30:00|2773.9|2772.7|2773.1|2771.9|2774.1|2772.9|2771.6|2770.4|66
1739889300000|2025-02-18 14:35:00|2772.6|2771.4|2773.1|2771.9|2773.6|2772.4|2771.4|2770.2|69
1739889600000|2025-02-18 14:40:00|2772.6|2771.4|2772.1|2770.9|2773.1|2771.9|2771.6|2770.4|42
1739889900000|2025-02-18 14:45:00|2772.4|2771.2|2774.4|2773.2|2775.1|2773.9|2772.1|2770.9|83
1739890200000|2025-02-18 14:50:00|2774.6|2773.4|2774.6|2773.4|2775.6|2774.4|2774.1|2772.9|61
1739890500000|2025-02-18 14:55:00|2775.1|2773.9|2774.1|2772.9|2775.6|2774.4|2774.1|2772.9|57
1739890800000|2025-02-18 15:00:00|2774.6|2773.4|2772.6|2771.4|2774.9|2773.7|2772.6|2771.4|159
1739891100000|2025-02-18 15:05:00|2772.1|2770.9|2772.6|2771.4|2773.6|2772.4|2772.1|2770.9|111
1739891400000|2025-02-18 15:10:00|2772.9|2771.7|2773.6|2772.4|2773.6|2772.4|2772.1|2770.9|36
1739891700000|2025-02-18 15:15:00|2773.1|2771.9|2772.1|2770.9|2773.6|2772.4|2771.6|2770.4|43
1739892000000|2025-02-18 15:20:00|2772.6|2771.4|2772.1|2770.9|2773.1|2771.9|2771.6|2770.4|33
1739892300000|2025-02-18 15:25:00|2772.6|2771.4|2772.6|2771.4|2773.1|2771.9|2771.6|2770.4|127
1739892600000|2025-02-18 15:30:00|2772.9|2771.7|2773.6|2772.4|2774.6|2773.4|2772.6|2771.4|64
1739892900000|2025-02-18 15:35:00|2773.9|2772.7|2775.6|2774.4|2775.6|2774.4|2773.9|2772.7|76
1739893200000|2025-02-18 15:40:00|2775.1|2773.9|2775.6|2774.4|2776.1|2774.9|2775.1|2773.9|56
1739893500000|2025-02-18 15:45:00|2775.1|2773.9|2776.1|2774.9|2776.1|2774.9|2774.6|2773.4|68
1739893800000|2025-02-18 15:50:00|2775.9|2774.7|2777.1|2775.9|2777.4|2776.2|2775.6|2774.4|82
1739894100000|2025-02-18 15:55:00|2777.6|2776.4|2777.6|2776.4|2778.1|2776.9|2777.1|2775.9|89
1739894400000|2025-02-18 16:00:00|2777.1|2775.9|2777.6|2776.4|2778.1|2776.9|2777.1|2775.9|53
1739894700000|2025-02-18 16:05:00|2777.4|2776.2|2778.1|2776.9|2778.1|2776.9|2777.1|2775.9|42
1739895000000|2025-02-18 16:10:00|2777.6|2776.4|2777.6|2776.4|2778.1|2776.9|2777.6|2776.4|73
1739895300000|2025-02-18 16:15:00|2777.1|2775.9|2777.6|2776.4|2777.6|2776.4|2776.9|2775.7|74
1739895600000|2025-02-18 16:20:00|2777.4|2776.2|2776.6|2775.4|2777.4|2776.2|2776.4|2775.2|73
1739895900000|2025-02-18 16:25:00|2776.9|2775.7|2776.9|2775.7|2777.6|2776.4|2776.6|2775.4|101
1739896200000|2025-02-18 16:30:00|2777.1|2775.9|2778.1|2776.9|2778.1|2776.9|2777.1|2775.9|73
1739896500000|2025-02-18 16:35:00|2777.9|2776.7|2778.1|2776.9|2778.1|2776.9|2776.6|2775.4|89
1739896800000|2025-02-18 16:40:00|2778.4|2777.2|2777.6|2776.4|2778.6|2777.4|2777.6|2776.4|78
1739897100000|2025-02-18 16:45:00|2778.1|2776.9|2778.6|2777.4|2778.6|2777.4|2777.6|2776.4|64
1739897400000|2025-02-18 16:50:00|2779.1|2777.9|2778.6|2777.4|2779.4|2778.2|2778.6|2777.4|77
1739897700000|2025-02-18 16:55:00|2778.1|2776.9|2778.1|2776.9|2778.6|2777.4|2777.9|2776.7|79
1739898000000|2025-02-18 17:00:00|2777.6|2776.4|2779.1|2777.9|2779.1|2777.9|2777.6|2776.4|59
1739898300000|2025-02-18 17:05:00|2778.6|2777.4|2779.6|2778.4|2779.6|2778.4|2778.6|2777.4|63
1739898600000|2025-02-18 17:10:00|2779.1|2777.9|2779.6|2778.4|2779.6|2778.4|2779.1|2777.9|43
1739898900000|2025-02-18 17:15:00|2779.1|2777.9|2779.1|2777.9|2779.1|2777.9|2778.4|2777.2|37
1739899200000|2025-02-18 17:20:00|2778.6|2777.4|2778.6|2777.4|2778.6|2777.4|2778.1|2776.9|22
1739899500000|2025-02-18 17:25:00|2778.9|2777.7|2778.6|2777.4|2779.1|2777.9|2778.6|2777.4|26
1739899800000|2025-02-18 17:30:00|2778.4|2777.2|2778.1|2776.9|2778.6|2777.4|2778.1|2776.9|15
1739900100000|2025-02-18 17:35:00|||||||||14
1739900400000|2025-02-18 17:40:00|2778.4|2777.2|2777.6|2776.4|2778.4|2777.2|2777.4|2776.2|23
1739900700000|2025-02-18 17:45:00|2778.1|2776.9|2778.1|2776.9|2778.1|2776.9|2777.6|2776.4|23
1739901000000|2025-02-18 17:50:00|2777.6|2776.4|2778.6|2777.4|2779.1|2777.9|2777.6|2776.4|15
1739901300000|2025-02-18 17:55:00|2778.4|2777.2|2777.6|2776.4|2778.6|2777.4|2777.6|2776.4|20
1739901600000|2025-02-18 18:00:00|2778.1|2776.9|2778.6|2777.4|2778.6|2777.4|2777.9|2776.7|33
1739901900000|2025-02-18 18:05:00|2778.4|2777.2|2777.1|2775.9|2778.6|2777.4|2777.1|2775.9|30
1739902200000|2025-02-18 18:10:00|2777.4|2776.2|2777.6|2776.4|2778.1|2776.9|2777.1|2775.9|24
1739902500000|2025-02-18 18:15:00|2777.4|2776.2|2777.1|2775.9|2777.6|2776.4|2776.6|2775.4|102
1739902800000|2025-02-18 18:20:00|2776.6|2775.4|2777.1|2775.9|2777.1|2775.9|2776.6|2775.4|28
1739903100000|2025-02-18 18:25:00|2777.6|2776.4|2776.6|2775.4|2777.6|2776.4|2776.6|2775.4|46
1739903400000|2025-02-18 18:30:00|2776.1|2774.9|2776.1|2774.9|2776.6|2775.4|2775.9|2774.7|30
1739903700000|2025-02-18 18:35:00|2775.9|2774.7|2775.1|2773.9|2776.1|2774.9|2774.6|2773.4|37
1739904000000|2025-02-18 18:40:00|2775.4|2774.2|2775.6|2774.4|2776.1|2774.9|2775.4|2774.2|7
1739904300000|2025-02-18 18:45:00|2775.9|2774.7|2776.1|2774.9|2776.1|2774.9|2775.6|2774.4|17
1739904600000|2025-02-18 18:50:00|2776.4|2775.2|2777.1|2775.9|2777.6|2776.4|2776.1|2774.9|88
1739904900000|2025-02-18 18:55:00|2777.6|2776.4|2777.6|2776.4|2778.1|2776.9|2777.1|2775.9|60
1739905200000|2025-02-18 19:00:00|2777.4|2776.2|2777.6|2776.4|2777.6|2776.4|2777.4|2776.2|41
1739905500000|2025-02-18 19:05:00|2777.1|2775.9|2775.6|2774.4|2777.1|2775.9|2774.6|2773.4|85
1739905800000|2025-02-18 19:10:00|2775.9|2774.7|2775.1|2773.9|2775.9|2774.7|2774.6|2773.4|9
1739906100000|2025-02-18 19:15:00|2774.9|2773.7|2774.6|2773.4|2775.1|2773.9|2774.1|2772.9|24
1739906400000|2025-02-18 19:20:00|2774.4|2773.2|2775.6|2774.4|2776.1|2774.9|2773.6|2772.4|85
1739906700000|2025-02-18 19:25:00|2775.9|2774.7|2775.9|2774.7|2776.1|2774.9|2775.6|2774.4|19
1739907000000|2025-02-18 19:30:00|2776.1|2774.9|2777.1|2775.9|2777.1|2775.9|2775.6|2774.4|38
1739907300000|2025-02-18 19:35:00|2776.9|2775.7|2775.1|2773.9|2777.1|2775.9|2775.1|2773.9|37
1739907600000|2025-02-18 19:40:00|2775.4|2774.2|2775.6|2774.4|2775.9|2774.7|2775.1|2773.9|9
1739907900000|2025-02-18 19:45:00|2776.1|2774.9|2777.1|2775.9|2777.1|2775.9|2775.6|2774.4|16
1739908200000|2025-02-18 19:50:00|2776.6|2775.4|2778.1|2776.9|2778.1|2776.9|2776.6|2775.4|28
1739908500000|2025-02-18 19:55:00|2778.4|2777.2|2778.1|2776.9|2778.6|2777.4|2778.1|2776.9|36
1739908800000|2025-02-18 20:00:00|2778.4|2777.2|2778.6|2777.4|2778.6|2777.4|2778.1|2776.9|3
1739909100000|2025-02-18 20:05:00|2778.4|2777.2|2778.6|2777.4|2779.1|2777.9|2778.1|2776.9|20
1739909400000|2025-02-18 20:10:00|2778.9|2777.7|2779.1|2777.9|2779.6|2778.4|2778.6|2777.4|35
1739909700000|2025-02-18 20:15:00|2778.6|2777.4|2779.1|2777.9|2779.1|2777.9|2778.6|2777.4|12
1739910000000|2025-02-18 20:20:00|2779.4|2778.2|2780.1|2778.9|2780.1|2778.9|2779.1|2777.9|32
1739910300000|2025-02-18 20:25:00|2780.6|2779.4|2780.1|2778.9|2780.6|2779.4|2780.1|2778.9|33
1739910600000|2025-02-18 20:30:00|2779.6|2778.4|2780.1|2778.9|2780.6|2779.4|2779.6|2778.4|103
1739910900000|2025-02-18 20:35:00|2780.4|2779.2|2780.1|2778.9|2780.6|2779.4|2779.6|2778.4|126
1739911200000|2025-02-18 20:40:00|2780.6|2779.4|2779.1|2777.9|2780.6|2779.4|2779.1|2777.9|97
1739911500000|2025-02-18 20:45:00|2779.4|2778.2|2779.1|2777.9|2780.1|2778.9|2778.6|2777.4|137
1739911800000|2025-02-18 20:50:00|2779.6|2778.4|2780.5|2778.5|2780.5|2778.9|2778.6|2777.4|169
1739912100000|2025-02-18 20:55:00|2780.6|2778.6|2782.8|2780.8|2783.1|2781.1|2780.6|2778.6|0
1739912400000|2025-02-18 21:00:00|2783|2781|2784.8|2782.8|2784.8|2782.8|2782.8|2780.8|13
1739912700000|2025-02-18 21:05:00|2784.9|2782.9|2785.6|2783.6|2786|2784|2784.8|2782.8|0
1739913000000|2025-02-18 21:10:00|2785.5|2783.5|2785.2|2783.2|2785.6|2783.6|2785.1|2783.1|0
1739913300000|2025-02-18 21:15:00|2785.1|2783.1|2785.2|2783.2|2785.3|2783.3|2784.7|2782.7|0
1739913600000|2025-02-18 21:20:00|2785.1|2783.1|2785.7|2783.7|2785.7|2783.7|2785.1|2783.1|0
1739913900000|2025-02-18 21:25:00|2785.6|2783.6|2785.7|2783.7|2785.8|2783.8|2785.4|2783.4|0
1739914200000|2025-02-18 21:30:00|2785.5|2783.5|2785.2|2783.2|2785.5|2783.5|2785.2|2783.2|0
1739914500000|2025-02-18 21:35:00|2785.1|2783.1|2785.1|2783.1|2785.2|2783.2|2784.9|2782.9|0
1739914800000|2025-02-18 21:40:00|2784.9|2782.9|2785|2783|2785.2|2783.2|2784.8|2782.8|0
1739915100000|2025-02-18 21:45:00|2785.1|2783.1|2784.4|2782.4|2785.1|2783.1|2784.2|2782.2|0
1739915400000|2025-02-18 21:50:00|2784.3|2782.3|2784.2|2782.2|2784.4|2782.4|2783.4|2781.4|0
1739915700000|2025-02-18 21:55:00|2784.3|2782.3|2784.2|2782.2|2784.6|2782.6|2783.9|2781.9|0
1739916000000|2025-02-18 22:00:00|2784.1|2782.1|2784.2|2782.2|2784.3|2782.3|2784.1|2782.1|0
1739916900000|2025-02-18 22:15:00|2784.3|2782.3|2784.3|2782.3|2784.3|2782.3|2784.3|2782.3|0
1739917200000|2025-02-18 22:20:00|2784.2|2782.2|2784.2|2782.2|2784.2|2782.2|2784.2|2782.2|0
1739917500000|2025-02-18 22:25:00|2784.3|2782.3|2784.2|2782.2|2784.3|2782.3|2784.2|2782.2|0
1739918100000|2025-02-18 22:35:00|2784.3|2782.3|2784.3|2782.3|2784.3|2782.3|2784.3|2782.3|0
1739919300000|2025-02-18 22:55:00|2784.2|2782.2|2784.1|2782.1|2784.2|2782.2|2784.1|2782.1|0
1739919600000|2025-02-18 23:00:00|2784.4|2782.4|2784.1|2782.1|2786.5|2784.5|2782.9|2780.9|0
1739919900000|2025-02-18 23:05:00|2783.9|2781.9|2783.4|2781.4|2783.9|2781.9|2782.9|2780.9|0
1739920200000|2025-02-18 23:10:00|2783.5|2781.5|2783.3|2781.3|2783.6|2781.6|2783|2781|0
1739920500000|2025-02-18 23:15:00|2783.2|2781.2|2782.6|2780.6|2783.4|2781.4|2781.9|2779.9|0
1739920800000|2025-02-18 23:20:00|2782.7|2780.7|2782.3|2780.3|2783.7|2781.7|2781.9|2779.9|0
1739921100000|2025-02-18 23:25:00|2782.2|2780.2|2782.7|2780.7|2783.1|2781.1|2782|2780|0
1739921400000|2025-02-18 23:30:00|2782.9|2780.9|2782.2|2780.2|2783.5|2781.5|2782.1|2780.1|0
1739921700000|2025-02-18 23:35:00|2782.3|2780.3|2782.3|2780.3|2783.1|2781.1|2782.2|2780.2|0
1739922000000|2025-02-18 23:40:00|2782.4|2780.4|2780.3|2778.3|2782.6|2780.6|2780.2|2778.2|0
1739922300000|2025-02-18 23:45:00|2775.4|2774.2|2775.1|2773.9|2777.6|2776.4|2773.6|2772.4|829
1739922600000|2025-02-18 23:50:00|2775.6|2774.4|2777.6|2776.4|2778.1|2776.9|2775.6|2774.4|153
1739922900000|2025-02-18 23:55:00|2777.4|2776.2|2772.6|2771.4|2778.1|2776.9|2771.6|2770.4|385
1739923200000|2025-02-19 00:00:00|2772.4|2771.6|2774.2|2773.4|2775.9|2775.1|2770.4|2769.6|957
1739923500000|2025-02-19 00:05:00|2774.4|2773.6|2779.4|2778.6|2779.4|2778.6|2773.9|2773.1|436
1739923800000|2025-02-19 00:10:00|2778.9|2778.1|2777.9|2777.1|2780.4|2779.6|2777.2|2776.4|384
1739924100000|2025-02-19 00:15:00|2777.4|2776.6|2779.4|2778.6|2779.4|2778.6|2775.9|2775.1|265
1739924400000|2025-02-19 00:20:00|2779.2|2778.4|2779.4|2778.6|2781.4|2780.6|2777.9|2777.1|470
1739924700000|2025-02-19 00:25:00|2778.9|2778.1|2777.4|2776.6|2779.9|2779.1|2777.4|2776.6|353
1739925000000|2025-02-19 00:30:00|2776.9|2776.1|2773.9|2773.1|2777.4|2776.6|2773.7|2772.9|470
1739925300000|2025-02-19 00:35:00|2773.7|2772.9|2776.4|2775.6|2777.9|2777.1|2773.4|2772.6|185
1739925600000|2025-02-19 00:40:00|2775.9|2775.1|2776.4|2775.6|2776.4|2775.6|2773.4|2772.6|394
1739925900000|2025-02-19 00:45:00|2775.9|2775.1|2779.4|2778.6|2779.7|2778.9|2775.9|2775.1|234
1739926200000|2025-02-19 00:50:00|2779.9|2779.1|2780.9|2780.1|2781.9|2781.1|2779.9|2779.1|475
1739926500000|2025-02-19 00:55:00|2780.7|2779.9|2781.9|2781.1|2782.9|2782.1|2779.9|2779.1|318
1739926800000|2025-02-19 01:00:00|2782.4|2781.6|2778.4|2777.6|2782.9|2782.1|2778.4|2777.6|374
1739927100000|2025-02-19 01:05:00|2778.9|2778.1|2777.4|2776.6|2778.9|2778.1|2776.9|2776.1|233
1739927400000|2025-02-19 01:10:00|2776.9|2776.1|2778.4|2777.6|2779.4|2778.6|2776.9|2776.1|246
1739927700000|2025-02-19 01:15:00|2778.9|2778.1|2774.4|2773.6|2779.2|2778.4|2774.4|2773.6|273
1739928000000|2025-02-19 01:20:00|2773.9|2773.1|2772.4|2771.6|2774.9|2774.1|2771.9|2771.1|718
1739928300000|2025-02-19 01:25:00|2771.9|2771.1|2768.4|2767.6|2772.4|2771.6|2767.9|2767.1|699
1739928600000|2025-02-19 01:30:00|2767.9|2767.1|2758.9|2758.1|2768.4|2767.6|2757.9|2757.1|2068
1739928900000|2025-02-19 01:35:00|2758.4|2757.6|2765.4|2764.6|2767.9|2767.1|2757.9|2757.1|1214
1739929200000|2025-02-19 01:40:00|2765.9|2765.1|2768.9|2768.1|2769.4|2768.6|2764.4|2763.6|527
1739929500000|2025-02-19 01:45:00|2768.4|2767.6|2765.9|2765.1|2769.4|2768.6|2765.9|2765.1|625
1739929800000|2025-02-19 01:50:00|2766.4|2765.6|2769.4|2768.6|2769.4|2768.6|2766.4|2765.6|269
1739930100000|2025-02-19 01:55:00|2768.9|2768.1|2769.4|2768.6|2770.4|2769.6|2768.2|2767.4|500
1739930400000|2025-02-19 02:00:00|2769.9|2769.1|2766.4|2765.6|2769.9|2769.1|2765.4|2764.6|375
1739930700000|2025-02-19 02:05:00|2765.9|2765.1|2767.4|2766.6|2768.4|2767.6|2765.4|2764.6|276
1739931000000|2025-02-19 02:10:00|2767.7|2766.9|2767.2|2766.4|2768.2|2767.4|2766.4|2765.6|151
1739931300000|2025-02-19 02:15:00|2767.4|2766.6|2764.4|2763.6|2767.9|2767.1|2763.9|2763.1|283
1739931600000|2025-02-19 02:20:00|2764.2|2763.4|2765.2|2764.4|2765.2|2764.4|2762.4|2761.6|277
1739931900000|2025-02-19 02:25:00|2764.7|2763.9|2764.2|2763.4|2766.2|2765.4|2764.2|2763.4|133
1739932200000|2025-02-19 02:30:00|2764.4|2763.2|2762.9|2761.7|2764.4|2763.2|2762.9|2761.7|194
1739932500000|2025-02-19 02:35:00|2763.4|2762.2|2763.4|2762.2|2763.9|2762.7|2763.1|2761.9|106
1739932800000|2025-02-19 02:40:00|2762.9|2761.7|2764.4|2763.2|2764.4|2763.2|2762.9|2761.7|92
1739933100000|2025-02-19 02:45:00|2764.9|2763.7|2764.9|2763.7|2764.9|2763.7|2764.4|2763.2|76
1739933400000|2025-02-19 02:50:00|2764.4|2763.2|2764.9|2763.7|2764.9|2763.7|2764.4|2763.2|70
1739933700000|2025-02-19 02:55:00|2764.6|2763.4|2765.4|2764.2|2765.4|2764.2|2764.4|2763.2|91
1739934000000|2025-02-19 03:00:00|2764.9|2763.7|2764.4|2763.2|2765.4|2764.2|2764.1|2762.9|117
1739934300000|2025-02-19 03:05:00|2763.9|2762.7|2762.9|2761.7|2763.9|2762.7|2762.4|2761.2|122
1739934600000|2025-02-19 03:10:00|2762.6|2761.4|2762.9|2761.7|2763.4|2762.2|2762.6|2761.4|54
1739934900000|2025-02-19 03:15:00|2762.6|2761.4|2763.1|2761.9|2763.4|2762.2|2762.4|2761.2|120
1739935200000|2025-02-19 03:20:00|2762.9|2761.7|2763.4|2762.2|2763.4|2762.2|2762.4|2761.2|61
1739935500000|2025-02-19 03:25:00|2762.9|2761.7|2763.4|2762.2|2763.4|2762.2|2762.9|2761.7|67
1739935800000|2025-02-19 03:30:00|2763.2|2762.4|2765.7|2764.9|2765.9|2765.1|2763.2|2762.4|767
1739936100000|2025-02-19 03:35:00|2766.2|2765.4|2767.2|2766.4|2767.7|2766.9|2766.2|2765.4|297
1739936400000|2025-02-19 03:40:00|2766.7|2765.9|2765.7|2764.9|2766.7|2765.9|2765.2|2764.4|216
1739936700000|2025-02-19 03:45:00|2765.9|2765.1|2765.2|2764.4|2766.2|2765.4|2765.2|2764.4|246
1739937000000|2025-02-19 03:50:00|2765.7|2764.9|2767.2|2766.4|2767.2|2766.4|2765.7|2764.9|195
1739937300000|2025-02-19 03:55:00|2767.7|2766.9|2767.7|2766.9|2768.2|2767.4|2766.7|2765.9|290
1739937600000|2025-02-19 04:00:00|2768.2|2767.4|2767.7|2766.9|2768.7|2767.9|2767.7|2766.9|154
1739937900000|2025-02-19 04:05:00|2767.9|2767.1|2766.2|2765.4|2768.2|2767.4|2765.7|2764.9|203
1739938200000|2025-02-19 04:10:00|2765.7|2764.9|2766.7|2765.9|2766.7|2765.9|2765.2|2764.4|182
1739938500000|2025-02-19 04:15:00|2767.2|2766.4|2766.2|2765.4|2767.2|2766.4|2765.2|2764.4|144
1739938800000|2025-02-19 04:20:00|2766.7|2765.9|2767.2|2766.4|2767.2|2766.4|2766.7|2765.9|77
1739939100000|2025-02-19 04:25:00|2767.4|2766.6|2768.7|2767.9|2768.7|2767.9|2767.4|2766.6|179
1739939400000|2025-02-19 04:30:00|2768.9|2768.1|2768.7|2767.9|2769.7|2768.9|2768.2|2767.4|208
1739939700000|2025-02-19 04:35:00|2768.4|2767.6|2768.2|2767.4|2768.7|2767.9|2766.7|2765.9|188
1739940000000|2025-02-19 04:40:00|2768.7|2767.9|2768.2|2767.4|2768.7|2767.9|2767.9|2767.1|94
1739940300000|2025-02-19 04:45:00|2768.4|2767.6|2766.7|2765.9|2768.7|2767.9|2766.7|2765.9|213
1739940600000|2025-02-19 04:50:00|2766.9|2766.1|2767.7|2766.9|2768.2|2767.4|2766.7|2765.9|212
1739940900000|2025-02-19 04:55:00|2767.4|2766.6|2767.7|2766.9|2768.2|2767.4|2767.2|2766.4|125
1739941200000|2025-02-19 05:00:00|2767.4|2766.6|2766.7|2765.9|2767.4|2766.6|2765.9|2765.1|268
1739941500000|2025-02-19 05:05:00|2766.4|2765.6|2767.7|2766.9|2767.7|2766.9|2765.7|2764.9|229
1739941800000|2025-02-19 05:10:00|2767.4|2766.6|2767.7|2766.9|2768.2|2767.4|2767.2|2766.4|104
1739942100000|2025-02-19 05:15:00|2767.9|2767.1|2767.4|2766.6|2767.9|2767.1|2767.2|2766.4|180
1739942400000|2025-02-19 05:20:00|2767.7|2766.9|2767.7|2766.9|2768.2|2767.4|2766.7|2765.9|203
1739942700000|2025-02-19 05:25:00|2767.9|2767.1|2769.2|2768.4|2769.2|2768.4|2767.7|2766.9|192
1739943000000|2025-02-19 05:30:00|2769.4|2768.6|2770.2|2769.4|2770.2|2769.4|2769.2|2768.4|301
1739943300000|2025-02-19 05:35:00|2769.7|2768.9|2768.7|2767.9|2769.7|2768.9|2768.2|2767.4|240
1739943600000|2025-02-19 05:40:00|2768.2|2767.4|2769.2|2768.4|2769.7|2768.9|2767.7|2766.9|183
1739943900000|2025-02-19 05:45:00|2768.7|2767.9|2768.7|2767.9|2769.2|2768.4|2768.7|2767.9|121
1739944200000|2025-02-19 05:50:00|2768.2|2767.4|2768.7|2767.9|2769.2|2768.4|2767.7|2766.9|179
1739944500000|2025-02-19 05:55:00|2768.4|2767.6|2767.2|2766.4|2768.7|2767.9|2766.2|2765.4|541
1739944800000|2025-02-19 06:00:00|2766.7|2765.9|2766.2|2765.4|2767.7|2766.9|2766.2|2765.4|479
1739945100000|2025-02-19 06:05:00|2766.4|2765.6|2767.2|2766.4|2768.2|2767.4|2766.2|2765.4|249
1739945400000|2025-02-19 06:10:00|2766.7|2765.9|2767.7|2766.9|2767.7|2766.9|2765.7|2764.9|261
1739945700000|2025-02-19 06:15:00|2767.2|2766.4|2767.7|2766.9|2768.2|2767.4|2766.2|2765.4|222
1739946000000|2025-02-19 06:20:00|2767.2|2766.4|2766.2|2765.4|2767.7|2766.9|2766.2|2765.4|269
1739946300000|2025-02-19 06:25:00|2765.7|2764.9|2767.7|2766.9|2768.2|2767.4|2765.7|2764.9|1171
1739946600000|2025-02-19 06:30:00|2767.2|2766.4|2767.7|2766.9|2768.7|2767.9|2766.4|2765.6|1496
1739946900000|2025-02-19 06:35:00|2768.2|2767.4|2767.4|2765.4|2768.2|2767.4|2766.2|2765.4|335
1739947200000|2025-02-19 06:40:00|2767.5|2765.5|2767.6|2765.6|2768|2766|2767|2765|4
1739947500000|2025-02-19 06:45:00|2767.5|2765.5|2766.9|2764.9|2767.6|2765.6|2766.9|2764.9|378
1739947800000|2025-02-19 06:50:00|2767|2765|2766.8|2764.8|2767.3|2765.3|2766.8|2764.8|0
1739948100000|2025-02-19 06:55:00|2766.9|2764.9|2766.7|2764.7|2767.2|2765.2|2766.6|2764.6|0
1739948400000|2025-02-19 07:00:00|2766.8|2764.8|2767.2|2765.2|2767.3|2765.3|2765.9|2763.9|0
1739948700000|2025-02-19 07:05:00|2767.3|2765.3|2767.1|2765.1|2767.3|2765.3|2766.6|2764.6|0
1739949000000|2025-02-19 07:10:00|2767.2|2765.2|2767.4|2765.4|2767.7|2765.7|2767.1|2765.1|0
1739949300000|2025-02-19 07:15:00|2767.5|2765.5|2767.7|2765.7|2768|2766|2767.5|2765.5|0
1739949600000|2025-02-19 07:20:00|2767.8|2765.8|2767.5|2765.5|2767.9|2765.9|2767.4|2765.4|0
1739949900000|2025-02-19 07:25:00|2767.6|2765.6|2767.9|2765.9|2768.4|2766.4|2767.5|2765.5|0
1739950200000|2025-02-19 07:30:00|2768.2|2766.2|2768.1|2766.1|2768.8|2766.8|2767.7|2765.7|0
1739950500000|2025-02-19 07:35:00|2768|2766|2767.9|2765.9|2768.2|2766.2|2767.5|2765.5|0
1739950800000|2025-02-19 07:40:00|2768|2766|2767.7|2765.7|2768.3|2766.3|2767.5|2765.5|0
1739951100000|2025-02-19 07:45:00|2767.8|2765.8|2768.2|2766.2|2768.2|2766.2|2767.3|2765.3|0
1739951400000|2025-02-19 07:50:00|2768.3|2766.3|2767.6|2765.6|2768.3|2766.3|2767.5|2765.5|0
1739951700000|2025-02-19 07:55:00|2767.5|2765.5|2767.3|2765.3|2767.9|2765.9|2767|2765|0
1739952000000|2025-02-19 08:00:00|2767.6|2765.6|2766.9|2765.7|2768.1|2766.9|2764.9|2763.7|268
1739952300000|2025-02-19 08:05:00|2766.6|2765.4|2765.4|2764.2|2766.9|2765.7|2765.4|2764.2|57
1739952600000|2025-02-19 08:10:00|2765.6|2764.4|2765.9|2764.7|2765.9|2764.7|2765.4|2764.2|79
1739952900000|2025-02-19 08:15:00|2765.6|2764.4|2765.9|2764.7|2766.6|2765.4|2765.4|2764.2|118
1739953200000|2025-02-19 08:20:00|2766.1|2764.9|2766.6|2765.4|2766.6|2765.4|2766.1|2764.9|47
1739953500000|2025-02-19 08:25:00|2766.4|2765.2|2766.9|2765.7|2766.9|2765.7|2766.1|2764.9|36
1739953800000|2025-02-19 08:30:00|2767.4|2766.2|2766.9|2765.7|2767.9|2766.7|2766.9|2765.7|63
1739954100000|2025-02-19 08:35:00|2766.4|2765.2|2765.9|2764.7|2766.4|2765.2|2765.6|2764.4|93
1739954400000|2025-02-19 08:40:00|2765.6|2764.4|2765.6|2764.4|2765.9|2764.7|2765.4|2764.2|67
1739954700000|2025-02-19 08:45:00|2765.4|2764.2|2764.9|2763.7|2765.4|2764.2|2763.9|2762.7|94
1739955000000|2025-02-19 08:50:00|2764.4|2763.2|2763.9|2762.7|2764.6|2763.4|2763.9|2762.7|62
1739955300000|2025-02-19 08:55:00|2764.4|2763.2|2764.9|2763.7|2764.9|2763.7|2764.4|2763.2|25
1739955600000|2025-02-19 09:00:00|2764.6|2763.4|2765.4|2764.2|2765.4|2764.2|2764.6|2763.4|34
1739955900000|2025-02-19 09:05:00|2765.1|2763.9|2765.4|2764.2|2765.4|2764.2|2765.1|2763.9|14
1739956200000|2025-02-19 09:10:00|2765.1|2763.9|2765.4|2764.2|2765.4|2764.2|2764.9|2763.7|18
1739956500000|2025-02-19 09:15:00|2765.9|2764.7|2765.9|2764.7|2766.9|2765.7|2765.9|2764.7|111
1739956800000|2025-02-19 09:20:00|2765.6|2764.4|2765.4|2764.2|2765.9|2764.7|2764.9|2763.7|21
1739957100000|2025-02-19 09:25:00|2765.9|2764.7|2765.4|2764.2|2765.9|2764.7|2765.4|2764.2|5
1739957400000|2025-02-19 09:30:00|2765.1|2763.9|2763.9|2762.7|2765.1|2763.9|2763.9|2762.7|43
1739957700000|2025-02-19 09:35:00|2764.1|2762.9|2764.1|2762.9|2764.4|2763.2|2763.9|2762.7|138
1739958000000|2025-02-19 09:40:00|2764.4|2763.2|2763.9|2762.7|2764.4|2763.2|2763.9|2762.7|14
1739958300000|2025-02-19 09:45:00|2764.1|2762.9|2763.6|2762.4|2764.1|2762.9|2763.4|2762.2|24
1739958600000|2025-02-19 09:50:00|2763.4|2762.2|2764.4|2763.2|2764.4|2763.2|2763.4|2762.2|13
1739958900000|2025-02-19 09:55:00|2764.9|2763.7|2764.9|2763.7|2764.9|2763.7|2764.9|2763.7|24
1739959200000|2025-02-19 10:00:00|2765.4|2764.2|2764.4|2763.2|2765.4|2764.2|2763.9|2762.7|68
1739959500000|2025-02-19 10:05:00|2764.6|2763.4|2764.4|2763.2|2764.9|2763.7|2764.4|2763.2|16
1739959800000|2025-02-19 10:10:00|2763.9|2762.7|2763.9|2762.7|2764.4|2763.2|2763.4|2762.2|26
1739960100000|2025-02-19 10:15:00|2763.6|2762.4|2763.4|2762.2|2763.9|2762.7|2763.4|2762.2|18
1739960400000|2025-02-19 10:20:00|2763.1|2761.9|2763.1|2761.9|2763.4|2762.2|2762.9|2761.7|19
1739960700000|2025-02-19 10:25:00|2762.9|2761.7|2761.9|2760.7|2762.9|2761.7|2761.4|2760.2|20
1739961000000|2025-02-19 10:30:00|2761.4|2760.2|2761.1|2759.9|2761.9|2760.7|2760.6|2759.4|108
1739961300000|2025-02-19 10:35:00|2760.9|2759.7|2760.6|2759.4|2761.4|2760.2|2760.4|2759.2|62
1739961600000|2025-02-19 10:40:00|2760.4|2759.2|2760.9|2759.7|2760.9|2759.7|2759.9|2758.7|58
1739961900000|2025-02-19 10:45:00|2760.6|2759.4|2760.4|2759.2|2760.9|2759.7|2760.1|2758.9|31
1739962200000|2025-02-19 10:50:00|2760.6|2759.4|2759.9|2758.7|2760.6|2759.4|2759.9|2758.7|57
1739962500000|2025-02-19 10:55:00|2760.4|2759.2|2759.9|2758.7|2760.9|2759.7|2759.9|2758.7|89
1739962800000|2025-02-19 11:00:00|2759.6|2758.4|2758.9|2757.7|2760.4|2759.2|2758.4|2757.2|104
1739963100000|2025-02-19 11:05:00|2759.4|2758.2|2759.4|2758.2|2760.4|2759.2|2759.1|2757.9|48
1739963400000|2025-02-19 11:10:00|2759.1|2757.9|2759.4|2758.2|2759.4|2758.2|2758.9|2757.7|26
1739963700000|2025-02-19 11:15:00|2759.6|2758.4|2759.4|2758.2|2759.6|2758.4|2759.4|2758.2|22
1739964000000|2025-02-19 11:20:00|2759.6|2758.4|2758.9|2757.7|2759.6|2758.4|2758.4|2757.2|79
1739964300000|2025-02-19 11:25:00|2758.4|2757.2|2757.9|2756.7|2758.4|2757.2|2757.4|2756.2|41
1739964600000|2025-02-19 11:30:00|2757.4|2756.2|2757.9|2756.7|2758.4|2757.2|2757.4|2756.2|67
1739964900000|2025-02-19 11:35:00|2758.1|2756.9|2758.4|2757.2|2758.4|2757.2|2757.9|2756.7|28
1739965200000|2025-02-19 11:40:00|2758.9|2757.7|2758.9|2757.7|2759.6|2758.4|2758.9|2757.7|46
1739965500000|2025-02-19 11:45:00|2758.4|2757.2|2758.4|2757.2|2759.4|2758.2|2758.4|2757.2|49
1739965800000|2025-02-19 11:50:00|2758.1|2756.9|2757.9|2756.7|2758.4|2757.2|2756.9|2755.7|75
1739966100000|2025-02-19 11:55:00|2758.1|2756.9|2758.4|2757.2|2758.6|2757.4|2757.4|2756.2|33
1739966400000|2025-02-19 12:00:00|2757.9|2756.7|2759.9|2758.7|2760.4|2759.2|2757.9|2756.7|47
1739966700000|2025-02-19 12:05:00|2759.6|2758.4|2759.9|2758.7|2759.9|2758.7|2758.9|2757.7|48
1739967000000|2025-02-19 12:10:00|2759.6|2758.4|2759.1|2757.9|2759.9|2758.7|2758.9|2757.7|15
1739967300000|2025-02-19 12:15:00|2759.4|2758.2|2759.9|2758.7|2759.9|2758.7|2758.9|2757.7|22
1739967600000|2025-02-19 12:20:00|2760.4|2759.2|2760.4|2759.2|2760.4|2759.2|2760.4|2759.2|14
1739967900000|2025-02-19 12:25:00|2760.9|2759.7|2760.6|2759.4|2760.9|2759.7|2760.4|2759.2|71
1739968200000|2025-02-19 12:30:00|2760.4|2759.2|2760.1|2758.9|2760.9|2759.7|2759.4|2758.2|11
1739968500000|2025-02-19 12:35:00|2759.9|2758.7|2759.9|2758.7|2760.4|2759.2|2759.6|2758.4|2
1739968800000|2025-02-19 12:40:00|2759.4|2758.2|2759.9|2758.7|2760.4|2759.2|2759.4|2758.2|46
1739969100000|2025-02-19 12:45:00|2760.1|2758.9|2760.4|2759.2|2760.9|2759.7|2759.9|2758.7|24
1739969400000|2025-02-19 12:50:00|2759.9|2758.7|2759.9|2758.7|2760.4|2759.2|2759.9|2758.7|85
1739969700000|2025-02-19 12:55:00|2760.4|2759.2|2760.4|2759.2|2760.4|2759.2|2759.9|2758.7|105
1739970000000|2025-02-19 13:00:00|2759.9|2758.7|2759.1|2757.9|2759.9|2758.7|2758.4|2757.2|199
1739970300000|2025-02-19 13:05:00|2758.9|2757.7|2758.9|2757.7|2758.9|2757.7|2758.4|2757.2|87
1739970600000|2025-02-19 13:10:00|2759.4|2758.2|2757.9|2756.7|2759.4|2758.2|2757.9|2756.7|81
1739970900000|2025-02-19 13:15:00|2757.6|2756.4|2756.9|2755.7|2757.9|2756.7|2756.4|2755.2|219
1739971200000|2025-02-19 13:20:00|2756.6|2755.4|2755.9|2754.7|2756.9|2755.7|2755.9|2754.7|74
1739971500000|2025-02-19 13:25:00|2756.4|2755.2|2755.9|2754.7|2756.4|2755.2|2755.4|2754.2|58
1739971800000|2025-02-19 13:30:00|2755.6|2754.4|2754.9|2753.7|2755.9|2754.7|2754.4|2753.2|73
1739972100000|2025-02-19 13:35:00|2754.6|2753.4|2753.4|2752.2|2754.9|2753.7|2752.9|2751.7|81
1739972400000|2025-02-19 13:40:00|2753.1|2751.9|2753.4|2752.2|2753.9|2752.7|2752.9|2751.7|113
1739972700000|2025-02-19 13:45:00|2753.9|2752.7|2754.9|2753.7|2754.9|2753.7|2753.9|2752.7|45
1739973000000|2025-02-19 13:50:00|2754.6|2753.4|2753.9|2752.7|2754.6|2753.4|2753.9|2752.7|41
1739973300000|2025-02-19 13:55:00|2753.4|2752.2|2752.9|2751.7|2753.6|2752.4|2752.9|2751.7|30
1739973600000|2025-02-19 14:00:00|2752.6|2751.4|2753.9|2752.7|2753.9|2752.7|2752.1|2750.9|53
1739973900000|2025-02-19 14:05:00|2753.6|2752.4|2754.4|2753.2|2755.1|2753.9|2753.6|2752.4|32
1739974200000|2025-02-19 14:10:00|2754.1|2752.9|2753.4|2752.2|2754.9|2753.7|2753.4|2752.2|16
1739974500000|2025-02-19 14:15:00|2752.9|2751.7|2752.4|2751.2|2753.4|2752.2|2752.4|2751.2|55
1739974800000|2025-02-19 14:20:00|2752.1|2750.9|2752.4|2751.2|2753.9|2752.7|2752.1|2750.9|41
1739975100000|2025-02-19 14:25:00|2752.1|2750.9|2752.4|2751.2|2752.9|2751.7|2751.9|2750.7|22
1739975400000|2025-02-19 14:30:00|2752.1|2750.9|2750.9|2749.7|2752.6|2751.4|2750.9|2749.7|138
1739975700000|2025-02-19 14:35:00|2750.4|2749.2|2747.4|2746.2|2750.6|2749.4|2746.9|2745.7|209
1739976000000|2025-02-19 14:40:00|2747.9|2746.7|2746.9|2745.7|2748.4|2747.2|2745.9|2744.7|230
1739976300000|2025-02-19 14:45:00|2747.1|2745.9|2746.9|2745.7|2749.4|2748.2|2746.4|2745.2|109
1739976600000|2025-02-19 14:50:00|2747.1|2745.9|2747.4|2746.2|2747.9|2746.7|2746.4|2745.2|94
1739976900000|2025-02-19 14:55:00|2747.6|2746.4|2746.9|2745.7|2748.4|2747.2|2746.4|2745.2|88
1739977200000|2025-02-19 15:00:00|2746.4|2745.2|2746.4|2745.2|2747.4|2746.2|2745.4|2744.2|126
1739977500000|2025-02-19 15:05:00|2746.9|2745.7|2745.9|2744.7|2748.4|2747.2|2745.4|2744.2|141
1739977800000|2025-02-19 15:10:00|2746.4|2745.2|2747.4|2746.2|2747.9|2746.7|2745.9|2744.7|107
1739978100000|2025-02-19 15:15:00|2747.1|2745.9|2746.9|2745.7|2749.4|2748.2|2746.6|2745.4|97
1739978400000|2025-02-19 15:20:00|2746.6|2745.4|2746.9|2745.7|2746.9|2745.7|2745.9|2744.7|49
1739978700000|2025-02-19 15:25:00|2747.4|2746.2|2748.4|2747.2|2748.4|2747.2|2746.4|2745.2|45
1739979000000|2025-02-19 15:30:00|2748.1|2746.9|2751.4|2750.2|2751.4|2750.2|2748.1|2746.9|203
1739979300000|2025-02-19 15:35:00|2751.1|2749.9|2750.4|2749.2|2751.9|2750.7|2750.4|2749.2|41
1739979600000|2025-02-19 15:40:00|2750.6|2749.4|2750.4|2749.2|2751.4|2750.2|2749.4|2748.2|72
1739979900000|2025-02-19 15:45:00|2750.1|2748.9|2749.9|2748.7|2750.9|2749.7|2748.4|2747.2|67
1739980200000|2025-02-19 15:50:00|2750.4|2749.2|2749.4|2748.2|2750.4|2749.2|2748.9|2747.7|34
1739980500000|2025-02-19 15:55:00|2749.1|2747.9|2748.4|2747.2|2749.4|2748.2|2746.9|2745.7|50
1739980800000|2025-02-19 16:00:00|2748.9|2747.7|2750.9|2749.7|2751.9|2750.7|2748.9|2747.7|75
1739981100000|2025-02-19 16:05:00|2751.1|2749.9|2750.9|2749.7|2751.9|2750.7|2750.9|2749.7|52
1739981400000|2025-02-19 16:10:00|2751.4|2750.2|2752.9|2751.7|2752.9|2751.7|2751.4|2750.2|70
1739981700000|2025-02-19 16:15:00|2752.4|2751.2|2752.4|2751.2|2752.9|2751.7|2751.4|2750.2|60
1739982000000|2025-02-19 16:20:00|2751.9|2750.7|2750.9|2749.7|2752.4|2751.2|2750.9|2749.7|50
1739982300000|2025-02-19 16:25:00|2751.4|2750.2|2752.4|2751.2|2752.9|2751.7|2750.9|2749.7|55
1739982600000|2025-02-19 16:30:00|2751.9|2750.7|2753.9|2752.7|2753.9|2752.7|2750.9|2749.7|103
1739982900000|2025-02-19 16:35:00|2753.4|2752.2|2753.4|2752.2|2753.9|2752.7|2752.9|2751.7|94
1739983200000|2025-02-19 16:40:00|2753.6|2752.4|2754.4|2753.2|2754.6|2753.4|2753.6|2752.4|62
1739983500000|2025-02-19 16:45:00|2753.9|2752.7|2753.6|2752.4|2754.9|2753.7|2753.4|2752.2|80
1739983800000|2025-02-19 16:50:00|2753.9|2752.7|2753.9|2752.7|2754.4|2753.2|2753.4|2752.2|64
1739984100000|2025-02-19 16:55:00|2753.6|2752.4|2752.9|2751.7|2753.9|2752.7|2752.4|2751.2|30
1739984400000|2025-02-19 17:00:00|2752.6|2751.4|2752.9|2751.7|2753.9|2752.7|2752.6|2751.4|50
1739984700000|2025-02-19 17:05:00|2752.4|2751.2|2752.9|2751.7|2752.9|2751.7|2752.4|2751.2|24
1739985000000|2025-02-19 17:10:00|2752.4|2751.2|2751.9|2750.7|2752.4|2751.2|2751.4|2750.2|44
1739985300000|2025-02-19 17:15:00|2751.6|2750.4|2751.4|2750.2|2751.9|2750.7|2750.9|2749.7|20
1739985600000|2025-02-19 17:20:00|2751.1|2749.9|2749.4|2748.2|2751.4|2750.2|2749.4|2748.2|68
1739985900000|2025-02-19 17:25:00|2749.9|2748.7|2748.9|2747.7|2749.9|2748.7|2748.9|2747.7|53
1739986200000|2025-02-19 17:30:00|2749.1|2747.9|2748.9|2747.7|2749.4|2748.2|2748.4|2747.2|25
1739986500000|2025-02-19 17:35:00|2748.4|2747.2|2750.9|2749.7|2750.9|2749.7|2748.4|2747.2|114
1739986800000|2025-02-19 17:40:00|2751.4|2750.2|2751.9|2750.7|2752.4|2751.2|2750.9|2749.7|33
1739987100000|2025-02-19 17:45:00|2751.4|2750.2|2752.6|2751.4|2752.9|2751.7|2751.4|2750.2|27
1739987400000|2025-02-19 17:50:00|2752.9|2751.7|2753.1|2751.9|2753.9|2752.7|2752.4|2751.2|17
1739987700000|2025-02-19 17:55:00|2752.9|2751.7|2752.4|2751.2|2753.4|2752.2|2752.4|2751.2|9
1739988000000|2025-02-19 18:00:00|2751.9|2750.7|2752.9|2751.7|2752.9|2751.7|2751.9|2750.7|7
1739988300000|2025-02-19 18:05:00|2752.4|2751.2|2752.4|2751.2|2753.4|2752.2|2752.4|2751.2|33
1739988600000|2025-02-19 18:10:00|2752.6|2751.4|2752.9|2751.7|2753.1|2751.9|2751.4|2750.2|30
1739988900000|2025-02-19 18:15:00|2753.4|2752.2|2754.4|2753.2|2754.4|2753.2|2753.4|2752.2|20
1739989200000|2025-02-19 18:20:00|2754.1|2752.9|2754.4|2753.2|2754.9|2753.7|2753.9|2752.7|48
1739989500000|2025-02-19 18:25:00|2754.9|2753.7|2755.4|2754.2|2755.4|2754.2|2754.4|2753.2|35
1739989800000|2025-02-19 18:30:00|2755.9|2754.7|2754.9|2753.7|2755.9|2754.7|2754.9|2753.7|42
1739990100000|2025-02-19 18:35:00|2755.1|2753.9|2754.9|2753.7|2755.4|2754.2|2754.9|2753.7|56
1739990400000|2025-02-19 18:40:00|2755.1|2753.9|2753.9|2752.7|2755.1|2753.9|2753.6|2752.4|48
1739990700000|2025-02-19 18:45:00|2753.6|2752.4|2753.9|2752.7|2754.9|2753.7|2753.4|2752.2|41
1739991000000|2025-02-19 18:50:00|2754.1|2752.9|2753.4|2752.2|2754.4|2753.2|2753.4|2752.2|35
1739991300000|2025-02-19 18:55:00|2753.9|2752.7|2753.1|2751.9|2753.9|2752.7|2753.1|2751.9|53
1739991600000|2025-02-19 19:00:00|2752.9|2751.7|2753.9|2752.7|2754.9|2753.7|2752.9|2751.7|44
1739991900000|2025-02-19 19:05:00|2753.6|2752.4|2753.4|2752.2|2754.1|2752.9|2752.9|2751.7|30
1739992200000|2025-02-19 19:10:00|2753.6|2752.4|2754.9|2753.7|2754.9|2753.7|2753.1|2751.9|25
1739992500000|2025-02-19 19:15:00|2755.1|2753.9|2755.1|2753.9|2755.9|2754.7|2754.4|2753.2|21
1739992800000|2025-02-19 19:20:00|2754.9|2753.7|2755.9|2754.7|2756.4|2755.2|2754.9|2753.7|28
1739993100000|2025-02-19 19:25:00|2755.4|2754.2|2756.4|2755.2|2756.4|2755.2|2754.9|2753.7|19
1739993400000|2025-02-19 19:30:00|2756.1|2754.9|2756.4|2755.2|2756.4|2755.2|2755.6|2754.4|6
1739993700000|2025-02-19 19:35:00|2756.6|2755.4|2755.9|2754.7|2756.9|2755.7|2755.9|2754.7|14
1739994000000|2025-02-19 19:40:00|2755.4|2754.2|2756.1|2754.9|2756.4|2755.2|2755.4|2754.2|8
1739994300000|2025-02-19 19:45:00|2755.9|2754.7|2756.4|2755.2|2756.9|2755.7|2755.9|2754.7|9
1739994600000|2025-02-19 19:50:00|2756.6|2755.4|2756.4|2755.2|2757.4|2756.2|2756.4|2755.2|19
1739994900000|2025-02-19 19:55:00|2755.9|2754.7|2756.1|2754.9|2756.4|2755.2|2755.4|2754.2|10
1739995200000|2025-02-19 20:00:00|2755.9|2754.7|2756.4|2755.2|2756.6|2755.4|2755.6|2754.4|5
1739995500000|2025-02-19 20:05:00|2756.1|2754.9|2754.9|2753.7|2756.9|2755.7|2754.9|2753.7|23
1739995800000|2025-02-19 20:10:00|2755.1|2753.9|2756.4|2755.2|2756.4|2755.2|2754.9|2753.7|13
1739996100000|2025-02-19 20:15:00|2756.6|2755.4|2755.9|2754.7|2756.9|2755.7|2755.9|2754.7|28
1739996400000|2025-02-19 20:20:00|2756.1|2754.9|2756.4|2755.2|2756.4|2755.2|2755.6|2754.4|16
1739996700000|2025-02-19 20:25:00|2756.1|2754.9|2754.9|2753.7|2756.4|2755.2|2753.9|2752.7|53
1739997000000|2025-02-19 20:30:00|2755.4|2754.2|2756.9|2755.7|2757.4|2756.2|2754.9|2753.7|30
1739997300000|2025-02-19 20:35:00|2756.6|2755.4|2756.6|2755.4|2757.4|2756.2|2755.9|2754.7|20
1739997600000|2025-02-19 20:40:00|2756.4|2755.2|2756.1|2754.9|2756.9|2755.7|2755.9|2754.7|53
1739997900000|2025-02-19 20:45:00|2756.4|2755.2|2756.9|2755.7|2757.4|2756.2|2755.9|2754.7|89
1739998200000|2025-02-19 20:50:00|2757.1|2755.9|2756.5|2754.5|2757.9|2756.7|2756.1|2754.3|78
1739998500000|2025-02-19 20:55:00|2756.6|2754.6|2757|2755|2757.1|2755.1|2756.2|2754.2|2
1739998800000|2025-02-19 21:00:00|2756.7|2754.7|2755.3|2753.3|2756.8|2754.8|2754.8|2752.8|4
1739999100000|2025-02-19 21:05:00|2755.5|2753.5|2755.8|2753.8|2756.1|2754.1|2755.3|2753.3|0
1739999400000|2025-02-19 21:10:00|2755.6|2753.6|2756|2754|2756.1|2754.1|2755.4|2753.4|0
1739999700000|2025-02-19 21:15:00|2756.1|2754.1|2756|2754|2756.1|2754.1|2755.9|2753.9|0
1740000000000|2025-02-19 21:20:00|2755.9|2753.9|2755.9|2753.9|2755.9|2753.9|2755.5|2753.5|0
1740000300000|2025-02-19 21:25:00|2755.8|2753.8|2755.8|2753.8|2755.8|2753.8|2755.7|2753.7|0
1740000600000|2025-02-19 21:30:00|2755.7|2753.7|2756|2754|2756|2754|2755.7|2753.7|0
1740001200000|2025-02-19 21:40:00|2756.1|2754.1|2756.4|2754.4|2756.4|2754.4|2756.1|2754.1|0
1740001500000|2025-02-19 21:45:00|2756.1|2754.1|2756.2|2754.2|2756.4|2754.4|2754.9|2752.9|0
1740001800000|2025-02-19 21:50:00|2756.1|2754.1|2756.5|2754.5|2756.7|2754.7|2756.1|2754.1|0
1740002100000|2025-02-19 21:55:00|2756.6|2754.6|2756.2|2754.2|2756.9|2754.9|2756.1|2754.1|0
1740002400000|2025-02-19 22:00:00|2756.1|2754.1|2756.2|2754.2|2756.2|2754.2|2756.1|2754.1|0
1740002700000|2025-02-19 22:05:00|2756.3|2754.3|2756.3|2754.3|2756.3|2754.3|2756.3|2754.3|0
1740003000000|2025-02-19 22:10:00|2756.2|2754.2|2756.2|2754.2|2756.3|2754.3|2756.2|2754.2|0
1740003600000|2025-02-19 22:20:00|2756.3|2754.3|2756.2|2754.2|2756.3|2754.3|2756.2|2754.2|0
1740003900000|2025-02-19 22:25:00|2756.3|2754.3|2756.3|2754.3|2756.3|2754.3|2756.2|2754.2|0
1740004200000|2025-02-19 22:30:00|2756.2|2754.2|2756.3|2754.3|2756.3|2754.3|2756.2|2754.2|0
1740004500000|2025-02-19 22:35:00|2756.4|2754.4|2756.3|2754.3|2756.4|2754.4|2756.2|2754.2|0
1740005100000|2025-02-19 22:45:00|2756.2|2754.2|2756.2|2754.2|2756.2|2754.2|2756.2|2754.2|0
1740005700000|2025-02-19 22:55:00|2756.3|2754.3|2756.2|2754.2|2756.3|2754.3|2756.2|2754.2|0
1740006000000|2025-02-19 23:00:00|2755.8|2753.8|2754.5|2752.5|2756.9|2754.9|2754.5|2752.5|0
1740006300000|2025-02-19 23:05:00|2754.8|2752.8|2755.3|2753.3|2755.5|2753.5|2754.6|2752.6|0
1740006600000|2025-02-19 23:10:00|2755.4|2753.4|2754.4|2752.4|2755.5|2753.5|2754.1|2752.1|0
1740006900000|2025-02-19 23:15:00|2754.3|2752.3|2754.8|2752.8|2754.9|2752.9|2754.1|2752.1|0
1740007200000|2025-02-19 23:20:00|2754.6|2752.6|2754.2|2752.2|2755|2753|2754.1|2752.1|0
1740007500000|2025-02-19 23:25:00|2754.1|2752.1|2754|2752|2754.1|2752.1|2753.4|2751.4|0
1740007800000|2025-02-19 23:30:00|2753.8|2751.8|2754.1|2752.1|2754.1|2752.1|2753.1|2751.1|0
1740008100000|2025-02-19 23:35:00|2754|2752|2752.3|2750.3|2754|2752|2752.3|2750.3|0
1740008400000|2025-02-19 23:40:00|2752.4|2750.4|2751.1|2749.1|2752.7|2750.7|2750.8|2748.8|0
1740008700000|2025-02-19 23:45:00|2751.2|2749.2|2747.9|2746.7|2751.2|2749.2|2745.9|2744.7|697
1740009000000|2025-02-19 23:50:00|2748.1|2746.9|2749.4|2748.2|2749.4|2748.2|2747.4|2746.2|131
1740009300000|2025-02-19 23:55:00|2749.1|2747.9|2752.4|2751.2|2752.9|2751.7|2747.9|2746.7|287
1740009600000|2025-02-20 00:00:00|2752.2|2751.4|2752.2|2751.4|2752.7|2751.9|2746.7|2745.9|1388
1740009900000|2025-02-20 00:05:00|2752.7|2751.9|2747.9|2747.1|2755.7|2754.9|2747.2|2746.4|811
1740010200000|2025-02-20 00:10:00|2748.2|2747.4|2746.7|2745.9|2749.7|2748.9|2746.7|2745.9|506
1740010500000|2025-02-20 00:15:00|2746.2|2745.4|2747.7|2746.9|2750.2|2749.4|2746.2|2745.4|456
1740010800000|2025-02-20 00:20:00|2748.2|2747.4|2748.7|2747.9|2749.2|2748.4|2746.7|2745.9|351
1740011100000|2025-02-20 00:25:00|2749.2|2748.4|2749.9|2749.1|2749.9|2749.1|2745.2|2744.4|320
1740011400000|2025-02-20 00:30:00|2750.2|2749.4|2747.2|2746.4|2750.9|2750.1|2745.2|2744.4|478
1740011700000|2025-02-20 00:35:00|2747.7|2746.9|2747.2|2746.4|2749.7|2748.9|2746.7|2745.9|276
1740012000000|2025-02-20 00:40:00|2746.7|2745.9|2746.2|2745.4|2747.7|2746.9|2745.2|2744.4|317
1740012300000|2025-02-20 00:45:00|2745.7|2744.9|2745.7|2744.9|2746.7|2745.9|2744.2|2743.4|259
1740012600000|2025-02-20 00:50:00|2745.4|2744.6|2748.7|2747.9|2748.7|2747.9|2745.2|2744.4|231
1740012900000|2025-02-20 00:55:00|2748.2|2747.4|2744.2|2743.4|2748.2|2747.4|2743.2|2742.4|677
1740013200000|2025-02-20 01:00:00|2743.7|2742.9|2742.2|2741.4|2744.2|2743.4|2740.9|2740.1|746
1740013500000|2025-02-20 01:05:00|2741.7|2740.9|2740.7|2739.9|2742.7|2741.9|2740.2|2739.4|344
1740013800000|2025-02-20 01:10:00|2740.2|2739.4|2734.2|2733.4|2740.7|2739.9|2734.2|2733.4|971
1740014100000|2025-02-20 01:15:00|2734.7|2733.9|2737.2|2736.4|2738.2|2737.4|2731.2|2730.4|1206
1740014400000|2025-02-20 01:20:00|2737.7|2736.9|2738.7|2737.9|2739.9|2739.1|2737.2|2736.4|338
1740014700000|2025-02-20 01:25:00|2738.4|2737.6|2738.7|2737.9|2739.2|2738.4|2736.7|2735.9|305
1740015000000|2025-02-20 01:30:00|2738.2|2737.4|2737.2|2736.4|2739.2|2738.4|2735.7|2734.9|610
1740015300000|2025-02-20 01:35:00|2736.9|2736.1|2739.7|2738.9|2740.2|2739.4|2736.2|2735.4|358
1740015600000|2025-02-20 01:40:00|2739.9|2739.1|2739.7|2738.9|2740.2|2739.4|2738.2|2737.4|360
1740015900000|2025-02-20 01:45:00|2739.2|2738.4|2739.2|2738.4|2740.2|2739.4|2737.7|2736.9|289
1740016200000|2025-02-20 01:50:00|2739.4|2738.6|2739.2|2738.4|2739.7|2738.9|2736.7|2735.9|217
1740016500000|2025-02-20 01:55:00|2738.7|2737.9|2736.7|2735.9|2739.2|2738.4|2736.2|2735.4|290
1740016800000|2025-02-20 02:00:00|2736.2|2735.4|2729.7|2728.9|2736.2|2735.4|2729.7|2728.9|1241
1740017100000|2025-02-20 02:05:00|2730.2|2729.4|2730.7|2729.9|2730.7|2729.9|2729.7|2728.9|710
1740017400000|2025-02-20 02:10:00|2730.2|2729.4|2731.2|2730.4|2731.2|2730.4|2729.2|2728.4|633
1740017700000|2025-02-20 02:15:00|2731.7|2730.9|2729.2|2728.4|2731.7|2730.9|2728.2|2727.4|541
1740018000000|2025-02-20 02:20:00|2728.7|2727.9|2726.7|2725.9|2729.2|2728.4|2726.2|2725.4|601
1740018300000|2025-02-20 02:25:00|2726.2|2725.4|2728.2|2727.4|2728.2|2727.4|2725.7|2724.9|484
1740018600000|2025-02-20 02:30:00|2728.4|2727.2|2724.4|2723.2|2728.4|2727.2|2724.1|2722.9|452
1740018900000|2025-02-20 02:35:00|2724.1|2722.9|2725.9|2724.7|2725.9|2724.7|2723.9|2722.7|254
1740019200000|2025-02-20 02:40:00|2725.6|2724.4|2726.4|2725.2|2726.9|2725.7|2725.4|2724.2|187
1740019500000|2025-02-20 02:45:00|2726.6|2725.4|2727.4|2726.2|2728.4|2727.2|2725.4|2724.2|363
1740019800000|2025-02-20 02:50:00|2727.9|2726.7|2728.6|2727.4|2728.9|2727.7|2727.4|2726.2|200
1740020100000|2025-02-20 02:55:00|2728.4|2727.2|2726.9|2725.7|2728.4|2727.2|2726.4|2725.2|142
1740020400000|2025-02-20 03:00:00|2727.4|2726.2|2725.4|2724.2|2727.4|2726.2|2725.1|2723.9|116
1740020700000|2025-02-20 03:05:00|2725.1|2723.9|2725.4|2724.2|2725.4|2724.2|2724.9|2723.7|133
1740021000000|2025-02-20 03:10:00|2724.9|2723.7|2725.4|2724.2|2725.4|2724.2|2724.4|2723.2|106
1740021300000|2025-02-20 03:15:00|2724.9|2723.7|2725.9|2724.7|2725.9|2724.7|2724.9|2723.7|126
1740021600000|2025-02-20 03:20:00|2725.4|2724.2|2725.4|2724.2|2726.4|2725.2|2725.4|2724.2|159
1740021900000|2025-02-20 03:25:00|2724.9|2723.7|2726.4|2725.2|2726.4|2725.2|2724.9|2723.7|359
1740022200000|2025-02-20 03:30:00|2726.2|2725.4|2724.7|2723.9|2728.7|2727.9|2724.7|2723.9|1314
1740022500000|2025-02-20 03:35:00|2725.2|2724.4|2723.7|2722.9|2725.2|2724.4|2722.7|2721.9|681
1740022800000|2025-02-20 03:40:00|2724.2|2723.4|2726.7|2725.9|2727.2|2726.4|2723.7|2722.9|438
1740023100000|2025-02-20 03:45:00|2727.2|2726.4|2724.7|2723.9|2727.2|2726.4|2723.7|2722.9|421
1740023400000|2025-02-20 03:50:00|2724.2|2723.4|2723.7|2722.9|2725.7|2724.9|2723.7|2722.9|325
1740023700000|2025-02-20 03:55:00|2723.2|2722.4|2723.7|2722.9|2724.7|2723.9|2723.2|2722.4|234
1740024000000|2025-02-20 04:00:00|2723.2|2722.4|2723.2|2722.4|2724.2|2723.4|2722.2|2721.4|579
1740024300000|2025-02-20 04:05:00|2722.9|2722.1|2724.9|2724.1|2725.2|2724.4|2722.7|2721.9|146
1740024600000|2025-02-20 04:10:00|2724.7|2723.9|2723.2|2722.4|2724.7|2723.9|2722.7|2721.9|295
1740024900000|2025-02-20 04:15:00|2723.7|2722.9|2726.2|2725.4|2726.2|2725.4|2723.7|2722.9|213
1740025200000|2025-02-20 04:20:00|2726.7|2725.9|2729.7|2728.9|2729.9|2729.1|2726.2|2725.4|374
1740025500000|2025-02-20 04:25:00|2729.4|2728.6|2730.2|2729.4|2730.7|2729.9|2729.2|2728.4|380
1740025800000|2025-02-20 04:30:00|2730.7|2729.9|2730.2|2729.4|2731.2|2730.4|2729.7|2728.9|280
1740026100000|2025-02-20 04:35:00|2730.7|2729.9|2732.2|2731.4|2732.7|2731.9|2730.2|2729.4|249
1740026400000|2025-02-20 04:40:00|2731.9|2731.1|2732.7|2731.9|2732.9|2732.1|2730.7|2729.9|231
1740026700000|2025-02-20 04:45:00|2732.9|2732.1|2734.2|2733.4|2734.4|2733.6|2732.7|2731.9|287
1740027000000|2025-02-20 04:50:00|2734.4|2733.6|2733.2|2732.4|2734.7|2733.9|2732.9|2732.1|343
1740027300000|2025-02-20 04:55:00|2733.7|2732.9|2734.7|2733.9|2735.2|2734.4|2733.7|2732.9|228
1740027600000|2025-02-20 05:00:00|2734.2|2733.4|2731.7|2730.9|2734.2|2733.4|2730.7|2729.9|352
1740027900000|2025-02-20 05:05:00|2732.2|2731.4|2733.7|2732.9|2734.2|2733.4|2732.2|2731.4|223
1740028200000|2025-02-20 05:10:00|2733.9|2733.1|2732.7|2731.9|2734.7|2733.9|2732.7|2731.9|191
1740028500000|2025-02-20 05:15:00|2733.2|2732.4|2735.2|2734.4|2735.2|2734.4|2732.7|2731.9|277
1740028800000|2025-02-20 05:20:00|2734.7|2733.9|2735.2|2734.4|2735.7|2734.9|2734.2|2733.4|395
1740029100000|2025-02-20 05:25:00|2735.7|2734.9|2737.7|2736.9|2737.7|2736.9|2735.7|2734.9|370
1740029400000|2025-02-20 05:30:00|2737.4|2736.6|2737.7|2736.9|2738.2|2737.4|2736.7|2735.9|262
1740029700000|2025-02-20 05:35:00|2737.9|2737.1|2735.7|2734.9|2738.2|2737.4|2735.2|2734.4|261
1740030000000|2025-02-20 05:40:00|2735.2|2734.4|2733.4|2732.6|2735.7|2734.9|2733.2|2732.4|474
1740030300000|2025-02-20 05:45:00|2733.7|2732.9|2733.2|2732.4|2733.7|2732.9|2732.2|2731.4|324
1740030600000|2025-02-20 05:50:00|2733.7|2732.9|2734.2|2733.4|2734.7|2733.9|2732.7|2731.9|505
1740030900000|2025-02-20 05:55:00|2734.7|2733.9|2736.2|2735.4|2736.2|2735.4|2732.7|2731.9|427
1740031200000|2025-02-20 06:00:00|2736.7|2735.9|2732.7|2731.9|2736.7|2735.9|2731.7|2730.9|513
1740031500000|2025-02-20 06:05:00|2733.2|2732.4|2733.7|2732.9|2733.7|2732.9|2732.2|2731.4|289
1740031800000|2025-02-20 06:10:00|2733.2|2732.4|2735.2|2734.4|2735.2|2734.4|2731.7|2730.9|256
1740032100000|2025-02-20 06:15:00|2734.9|2734.1|2734.7|2733.9|2736.2|2735.4|2734.2|2733.4|323
1740032400000|2025-02-20 06:20:00|2735.2|2734.4|2734.7|2733.9|2736.7|2735.9|2734.7|2733.9|351
1740032700000|2025-02-20 06:25:00|2735.2|2734.4|2734.2|2733.4|2735.2|2734.4|2731.7|2730.9|1671
1740033000000|2025-02-20 06:30:00|2733.2|2732.4|2734.7|2733.9|2735.7|2734.9|2732.7|2731.9|1633
1740033300000|2025-02-20 06:35:00|2734.4|2733.6|2734.8|2732.8|2735.7|2734.9|2733.7|2732.5|555
1740033600000|2025-02-20 06:40:00|2734.9|2732.9|2737|2735|2737.9|2735.9|2734.2|2732.2|3
1740033900000|2025-02-20 06:45:00|2736.9|2734.9|2736.8|2734.8|2737.1|2735.1|2736.4|2734.4|450
1740034200000|2025-02-20 06:50:00|2736.6|2734.6|2737.1|2735.1|2737.2|2735.2|2736.4|2734.4|0
1740034500000|2025-02-20 06:55:00|2736.9|2734.9|2737.9|2735.9|2738.2|2736.2|2736.9|2734.9|0
1740034800000|2025-02-20 07:00:00|2737.8|2735.8|2737.5|2735.5|2738.3|2736.3|2737.1|2735.1|0
1740035100000|2025-02-20 07:05:00|2737.6|2735.6|2738.7|2736.7|2739.1|2737.1|2737.5|2735.5|0
1740035400000|2025-02-20 07:10:00|2738.5|2736.5|2738.8|2736.8|2739|2737|2738.1|2736.1|0
1740035700000|2025-02-20 07:15:00|2738.9|2736.9|2739.2|2737.2|2739.6|2737.6|2738.6|2736.6|0
1740036000000|2025-02-20 07:20:00|2739.1|2737.1|2739.5|2737.5|2739.5|2737.5|2738.5|2736.5|0
1740036300000|2025-02-20 07:25:00|2739.6|2737.6|2739.8|2737.8|2740.2|2738.2|2739.4|2737.4|0
1740036600000|2025-02-20 07:30:00|2740|2738|2738.9|2736.9|2740.4|2738.4|2738.7|2736.7|0
1740036900000|2025-02-20 07:35:00|2739|2737|2739.5|2737.5|2739.8|2737.8|2738.6|2736.6|0
1740037200000|2025-02-20 07:40:00|2739.6|2737.6|2738.6|2736.6|2739.8|2737.8|2738.2|2736.2|0
1740037500000|2025-02-20 07:45:00|2738.7|2736.7|2738.2|2736.2|2739.2|2737.2|2737.9|2735.9|0
1740037800000|2025-02-20 07:50:00|2738.1|2736.1|2738.2|2736.2|2739.1|2737.1|2738.1|2736.1|0
1740038100000|2025-02-20 07:55:00|2738.4|2736.4|2738.1|2736.1|2738.9|2736.9|2737.8|2735.8|0
1740038400000|2025-02-20 08:00:00|2738.3|2736.3|2738.4|2737.2|2738.9|2737.7|2736.4|2735.2|488
1740038700000|2025-02-20 08:05:00|2738.6|2737.4|2738.9|2737.7|2738.9|2737.7|2738.1|2736.9|53
1740039000000|2025-02-20 08:10:00|2738.6|2737.4|2737.9|2736.7|2739.4|2738.2|2737.9|2736.7|48
1740039300000|2025-02-20 08:15:00|2737.6|2736.4|2737.4|2736.2|2737.9|2736.7|2736.9|2735.7|84
1740039600000|2025-02-20 08:20:00|2737.1|2735.9|2736.9|2735.7|2737.9|2736.7|2736.4|2735.2|66
1740039900000|2025-02-20 08:25:00|2737.1|2735.9|2737.9|2736.7|2738.4|2737.2|2736.9|2735.7|30
1740040200000|2025-02-20 08:30:00|2737.4|2736.2|2737.1|2735.9|2738.4|2737.2|2737.1|2735.9|49
1740040500000|2025-02-20 08:35:00|2736.9|2735.7|2736.9|2735.7|2737.1|2735.9|2735.9|2734.7|31
1740040800000|2025-02-20 08:40:00|2737.1|2735.9|2736.9|2735.7|2737.4|2736.2|2735.9|2734.7|63
1740041100000|2025-02-20 08:45:00|2737.1|2735.9|2737.1|2735.9|2737.9|2736.7|2736.9|2735.7|11
1740041400000|2025-02-20 08:50:00|2737.4|2736.2|2738.4|2737.2|2738.4|2737.2|2737.1|2735.9|51
1740041700000|2025-02-20 08:55:00|2738.9|2737.7|2738.9|2737.7|2739.4|2738.2|2738.6|2737.4|24
1740042000000|2025-02-20 09:00:00|2739.1|2737.9|2738.9|2737.7|2739.4|2738.2|2738.4|2737.2|74
1740042300000|2025-02-20 09:05:00|2739.1|2737.9|2738.9|2737.7|2739.4|2738.2|2738.4|2737.2|55
1740042600000|2025-02-20 09:10:00|2738.4|2737.2|2737.9|2736.7|2738.9|2737.7|2737.4|2736.2|32
1740042900000|2025-02-20 09:15:00|2738.4|2737.2|2737.4|2736.2|2738.4|2737.2|2737.4|2736.2|43
1740043200000|2025-02-20 09:20:00|2737.9|2736.7|2737.9|2736.7|2737.9|2736.7|2737.4|2736.2|42
1740043500000|2025-02-20 09:25:00|2738.4|2737.2|2738.6|2737.4|2738.9|2737.7|2737.9|2736.7|33
1740043800000|2025-02-20 09:30:00|2738.9|2737.7|2737.9|2736.7|2739.4|2738.2|2737.9|2736.7|19
1740044100000|2025-02-20 09:35:00|2738.4|2737.2|2738.9|2737.7|2739.1|2737.9|2738.4|2737.2|34
1740044400000|2025-02-20 09:40:00|2739.1|2737.9|2740.4|2739.2|2740.4|2739.2|2738.4|2737.2|25
1740044700000|2025-02-20 09:45:00|2740.6|2739.4|2739.9|2738.7|2740.9|2739.7|2739.9|2738.7|25
1740045000000|2025-02-20 09:50:00|2739.4|2738.2|2739.9|2738.7|2739.9|2738.7|2739.4|2738.2|27
1740045300000|2025-02-20 09:55:00|2740.1|2738.9|2740.9|2739.7|2740.9|2739.7|2740.1|2738.9|86
1740045600000|2025-02-20 10:00:00|2741.4|2740.2|2741.4|2740.2|2741.9|2740.7|2740.9|2739.7|43
1740045900000|2025-02-20 10:05:00|2741.1|2739.9|2741.4|2740.2|2741.4|2740.2|2740.9|2739.7|24
1740046200000|2025-02-20 10:10:00|2741.1|2739.9|2740.9|2739.7|2741.4|2740.2|2740.6|2739.4|11
1740046500000|2025-02-20 10:15:00|2740.4|2739.2|2740.4|2739.2|2740.6|2739.4|2740.1|2738.9|32
1740046800000|2025-02-20 10:20:00|2740.1|2738.9|2740.4|2739.2|2740.4|2739.2|2739.9|2738.7|7
1740047100000|2025-02-20 10:25:00|2740.1|2738.9|2740.1|2738.9|2740.1|2738.9|2739.9|2738.7|22
1740047400000|2025-02-20 10:30:00|2739.9|2738.7|2740.4|2739.2|2740.4|2739.2|2739.9|2738.7|12
1740047700000|2025-02-20 10:35:00|2740.1|2738.9|2740.4|2739.2|2740.4|2739.2|2739.9|2738.7|16
1740048000000|2025-02-20 10:40:00|2740.6|2739.4|2740.9|2739.7|2740.9|2739.7|2740.4|2739.2|22
1740048300000|2025-02-20 10:45:00|2741.4|2740.2|2741.1|2739.9|2741.4|2740.2|2740.9|2739.7|31
1740048600000|2025-02-20 10:50:00|2741.4|2740.2|2740.9|2739.7|2741.4|2740.2|2740.9|2739.7|30
1740048900000|2025-02-20 10:55:00|2740.6|2739.4|2739.9|2738.7|2740.9|2739.7|2739.9|2738.7|47
1740049200000|2025-02-20 11:00:00|2739.6|2738.4|2739.9|2738.7|2740.4|2739.2|2739.4|2738.2|29
1740049500000|2025-02-20 11:05:00|2740.1|2738.9|2739.9|2738.7|2740.4|2739.2|2739.6|2738.4|11
1740049800000|2025-02-20 11:10:00|2739.6|2738.4|2738.9|2737.7|2739.6|2738.4|2738.9|2737.7|10
1740050100000|2025-02-20 11:15:00|2739.1|2737.9|2739.4|2738.2|2739.4|2738.2|2738.9|2737.7|13
1740050400000|2025-02-20 11:20:00|2739.1|2737.9|2739.1|2737.9|2739.4|2738.2|2738.9|2737.7|34
1740050700000|2025-02-20 11:25:00|2738.9|2737.7|2737.9|2736.7|2738.9|2737.7|2737.9|2736.7|41
1740051000000|2025-02-20 11:30:00|2737.6|2736.4|2736.9|2735.7|2737.9|2736.7|2736.6|2735.4|23
1740051300000|2025-02-20 11:35:00|2736.6|2735.4|2736.4|2735.2|2736.9|2735.7|2736.4|2735.2|22
1740051600000|2025-02-20 11:40:00|2736.6|2735.4|2737.4|2736.2|2737.4|2736.2|2735.9|2734.7|32
1740051900000|2025-02-20 11:45:00|2736.9|2735.7|2737.4|2736.2|2737.4|2736.2|2736.9|2735.7|7
1740052200000|2025-02-20 11:50:00|2737.1|2735.9|2738.9|2737.7|2738.9|2737.7|2737.1|2735.9|44
1740052500000|2025-02-20 11:55:00|2738.6|2737.4|2736.4|2735.2|2738.9|2737.7|2736.4|2735.2|84
1740052800000|2025-02-20 12:00:00|2736.9|2735.7|2737.9|2736.7|2738.4|2737.2|2736.9|2735.7|65
1740053100000|2025-02-20 12:05:00|2737.6|2736.4|2736.4|2735.2|2737.9|2736.7|2736.1|2734.9|39
1740053400000|2025-02-20 12:10:00|2736.1|2734.9|2735.9|2734.7|2736.4|2735.2|2735.4|2734.2|59
1740053700000|2025-02-20 12:15:00|2735.6|2734.4|2736.9|2735.7|2736.9|2735.7|2735.6|2734.4|58
1740054000000|2025-02-20 12:20:00|2736.6|2735.4|2736.9|2735.7|2736.9|2735.7|2736.4|2735.2|21
1740054300000|2025-02-20 12:25:00|2736.6|2735.4|2735.9|2734.7|2736.9|2735.7|2735.9|2734.7|22
1740054600000|2025-02-20 12:30:00|2736.1|2734.9|2737.4|2736.2|2737.4|2736.2|2736.1|2734.9|24
1740054900000|2025-02-20 12:35:00|2737.1|2735.9|2736.4|2735.2|2737.4|2736.2|2736.4|2735.2|14
1740055200000|2025-02-20 12:40:00|2736.1|2734.9|2735.9|2734.7|2736.4|2735.2|2735.9|2734.7|40
1740055500000|2025-02-20 12:45:00|2736.1|2734.9|2735.9|2734.7|2736.1|2734.9|2735.9|2734.7|13
1740055800000|2025-02-20 12:50:00|2735.4|2734.2|2735.9|2734.7|2735.9|2734.7|2735.4|2734.2|33
1740056100000|2025-02-20 12:55:00|2736.1|2734.9|2738.4|2737.2|2738.4|2737.2|2736.1|2734.9|64
1740056400000|2025-02-20 13:00:00|2738.6|2737.4|2737.6|2736.4|2738.9|2737.7|2737.4|2736.2|138
1740056700000|2025-02-20 13:05:00|2737.4|2736.2|2737.9|2736.7|2738.4|2737.2|2737.4|2736.2|29
1740057000000|2025-02-20 13:10:00|2737.6|2736.4|2737.9|2736.7|2738.4|2737.2|2737.1|2735.9|60
1740057300000|2025-02-20 13:15:00|2737.6|2736.4|2737.4|2736.2|2737.9|2736.7|2737.1|2735.9|30
1740057600000|2025-02-20 13:20:00|2737.1|2735.9|2736.4|2735.2|2737.1|2735.9|2736.1|2734.9|41
1740057900000|2025-02-20 13:25:00|2736.1|2734.9|2736.6|2735.4|2736.9|2735.7|2736.1|2734.9|62
1740058200000|2025-02-20 13:30:00|2736.4|2735.2|2734.9|2733.7|2737.9|2736.7|2734.4|2733.2|104
1740058500000|2025-02-20 13:35:00|2735.1|2733.9|2737.4|2736.2|2737.4|2736.2|2735.1|2733.9|76
1740058800000|2025-02-20 13:40:00|2737.1|2735.9|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|18
1740059100000|2025-02-20 13:45:00|2737.1|2735.9|2736.9|2735.7|2737.9|2736.7|2736.4|2735.2|28
1740059400000|2025-02-20 13:50:00|2736.6|2735.4|2737.4|2736.2|2737.4|2736.2|2736.4|2735.2|13
1740059700000|2025-02-20 13:55:00|2736.9|2735.7|2737.9|2736.7|2738.1|2736.9|2736.6|2735.4|95
1740060000000|2025-02-20 14:00:00|2738.1|2736.9|2738.9|2737.7|2739.4|2738.2|2738.1|2736.9|38
1740060300000|2025-02-20 14:05:00|2739.1|2737.9|2737.9|2736.7|2739.4|2738.2|2737.9|2736.7|35
1740060600000|2025-02-20 14:10:00|2738.4|2737.2|2738.4|2737.2|2738.9|2737.7|2737.9|2736.7|34
1740060900000|2025-02-20 14:15:00|2738.1|2736.9|2737.1|2735.9|2738.1|2736.9|2737.1|2735.9|33
1740061200000|2025-02-20 14:20:00|2736.9|2735.7|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|55
1740061500000|2025-02-20 14:25:00|2736.6|2735.4|2737.4|2736.2|2737.4|2736.2|2736.4|2735.2|43
1740061800000|2025-02-20 14:30:00|2737.9|2736.7|2738.9|2737.7|2738.9|2737.7|2736.4|2735.2|107
1740062100000|2025-02-20 14:35:00|2738.4|2737.2|2738.9|2737.7|2739.4|2738.2|2737.4|2736.2|105
1740062400000|2025-02-20 14:40:00|2738.4|2737.2|2734.9|2733.7|2739.1|2737.9|2734.4|2733.2|105
1740062700000|2025-02-20 14:45:00|2734.4|2733.2|2734.4|2733.2|2734.9|2733.7|2732.4|2731.2|72
1740063000000|2025-02-20 14:50:00|2733.9|2732.7|2731.4|2730.2|2734.9|2733.7|2730.6|2729.4|136
1740063300000|2025-02-20 14:55:00|2731.1|2729.9|2727.4|2726.2|2731.4|2730.2|2727.4|2726.2|135
1740063600000|2025-02-20 15:00:00|2727.6|2726.4|2726.4|2725.2|2727.9|2726.7|2721.4|2720.2|579
1740063900000|2025-02-20 15:05:00|2726.9|2725.7|2725.9|2724.7|2728.4|2727.2|2723.9|2722.7|185
1740064200000|2025-02-20 15:10:00|2725.6|2724.4|2727.9|2726.7|2728.9|2727.7|2724.4|2723.2|89
1740064500000|2025-02-20 15:15:00|2728.1|2726.9|2729.9|2728.7|2730.6|2729.4|2727.9|2726.7|64
1740064800000|2025-02-20 15:20:00|2730.1|2728.9|2727.9|2726.7|2731.4|2730.2|2726.9|2725.7|84
1740065100000|2025-02-20 15:25:00|2728.4|2727.2|2726.9|2725.7|2728.9|2727.7|2725.9|2724.7|53
1740065400000|2025-02-20 15:30:00|2726.4|2725.2|2726.1|2724.9|2728.6|2727.4|2725.9|2724.7|85
1740065700000|2025-02-20 15:35:00|2725.9|2724.7|2723.9|2722.7|2726.4|2725.2|2721.9|2720.7|126
1740066000000|2025-02-20 15:40:00|2723.6|2722.4|2721.9|2720.7|2724.9|2723.7|2721.9|2720.7|88
1740066300000|2025-02-20 15:45:00|2722.1|2720.9|2718.9|2717.7|2722.1|2720.9|2718.4|2717.2|142
1740066600000|2025-02-20 15:50:00|2719.1|2717.9|2718.4|2717.2|2720.6|2719.4|2717.9|2716.7|73
1740066900000|2025-02-20 15:55:00|2718.6|2717.4|2717.9|2716.7|2719.9|2718.7|2716.9|2715.7|53
1740067200000|2025-02-20 16:00:00|2718.4|2717.2|2718.6|2717.4|2720.1|2718.9|2716.9|2715.7|71
1740067500000|2025-02-20 16:05:00|2718.9|2717.7|2720.9|2719.7|2721.4|2720.2|2718.9|2717.7|86
1740067800000|2025-02-20 16:10:00|2721.1|2719.9|2721.4|2720.2|2721.9|2720.7|2720.9|2719.7|66
1740068100000|2025-02-20 16:15:00|2720.9|2719.7|2720.4|2719.2|2720.9|2719.7|2719.4|2718.2|62
1740068400000|2025-02-20 16:20:00|2720.6|2719.4|2721.9|2720.7|2722.4|2721.2|2720.6|2719.4|76
1740068700000|2025-02-20 16:25:00|2721.6|2720.4|2722.9|2721.7|2722.9|2721.7|2721.4|2720.2|111
1740069000000|2025-02-20 16:30:00|2723.4|2722.2|2720.4|2719.2|2723.4|2722.2|2720.1|2718.9|52
1740069300000|2025-02-20 16:35:00|2720.6|2719.4|2720.4|2719.2|2720.9|2719.7|2717.9|2716.7|135
1740069600000|2025-02-20 16:40:00|2719.9|2718.7|2720.9|2719.7|2721.4|2720.2|2719.1|2717.9|48
1740069900000|2025-02-20 16:45:00|2721.1|2719.9|2718.6|2717.4|2721.4|2720.2|2718.4|2717.2|23
1740070200000|2025-02-20 16:50:00|2718.4|2717.2|2718.9|2717.7|2719.9|2718.7|2717.9|2716.7|35
1740070500000|2025-02-20 16:55:00|2718.4|2717.2|2718.4|2717.2|2718.9|2717.7|2718.1|2716.9|17
1740070800000|2025-02-20 17:00:00|2718.1|2716.9|2721.4|2720.2|2721.4|2720.2|2717.9|2716.7|38
1740071100000|2025-02-20 17:05:00|2721.1|2719.9|2721.4|2720.2|2721.9|2720.7|2720.9|2719.7|23
1740071400000|2025-02-20 17:10:00|2721.1|2719.9|2720.9|2719.7|2721.9|2720.7|2720.4|2719.2|41
1740071700000|2025-02-20 17:15:00|2720.6|2719.4|2721.6|2720.4|2721.9|2720.7|2720.4|2719.2|45
1740072000000|2025-02-20 17:20:00|2721.9|2720.7|2722.9|2721.7|2722.9|2721.7|2721.4|2720.2|39
1740072300000|2025-02-20 17:25:00|2722.6|2721.4|2723.4|2722.2|2723.9|2722.7|2722.4|2721.2|63
1740072600000|2025-02-20 17:30:00|2723.9|2722.7|2724.4|2723.2|2724.9|2723.7|2723.4|2722.2|30
1740072900000|2025-02-20 17:35:00|2724.6|2723.4|2721.9|2720.7|2724.9|2723.7|2721.9|2720.7|48
1740073200000|2025-02-20 17:40:00|2722.1|2720.9|2724.4|2723.2|2724.4|2723.2|2721.6|2720.4|44
1740073500000|2025-02-20 17:45:00|2724.1|2722.9|2722.4|2721.2|2724.4|2723.2|2722.4|2721.2|23
1740073800000|2025-02-20 17:50:00|2722.9|2721.7|2721.1|2719.9|2722.9|2721.7|2721.1|2719.9|29
1740074100000|2025-02-20 17:55:00|2720.9|2719.7|2720.4|2719.2|2721.4|2720.2|2720.1|2718.9|39
1740074400000|2025-02-20 18:00:00|2720.1|2718.9|2720.4|2719.2|2720.9|2719.7|2719.9|2718.7|10
1740074700000|2025-02-20 18:05:00|2720.6|2719.4|2720.4|2719.2|2720.9|2719.7|2719.9|2718.7|15
1740075000000|2025-02-20 18:10:00|2720.1|2718.9|2720.9|2719.7|2721.4|2720.2|2719.9|2718.7|27
1740075300000|2025-02-20 18:15:00|2721.1|2719.9|2719.4|2718.2|2721.4|2720.2|2718.9|2717.7|33
1740075600000|2025-02-20 18:20:00|2719.6|2718.4|2719.9|2718.7|2719.9|2718.7|2718.9|2717.7|48
1740075900000|2025-02-20 18:25:00|2719.4|2718.2|2719.9|2718.7|2720.9|2719.7|2719.4|2718.2|65
1740076200000|2025-02-20 18:30:00|2719.6|2718.4|2721.4|2720.2|2721.4|2720.2|2719.4|2718.2|25
1740076500000|2025-02-20 18:35:00|2721.1|2719.9|2721.4|2720.2|2721.9|2720.7|2720.6|2719.4|20
1740076800000|2025-02-20 18:40:00|2721.9|2720.7|2722.9|2721.7|2722.9|2721.7|2720.9|2719.7|21
1740077100000|2025-02-20 18:45:00|2722.6|2721.4|2721.9|2720.7|2722.9|2721.7|2721.4|2720.2|12
1740077400000|2025-02-20 18:50:00|2721.6|2720.4|2722.9|2721.7|2722.9|2721.7|2721.4|2720.2|4
1740077700000|2025-02-20 18:55:00|2723.1|2721.9|2723.4|2722.2|2723.9|2722.7|2722.9|2721.7|14
1740078000000|2025-02-20 19:00:00|2723.1|2721.9|2724.9|2723.7|2724.9|2723.7|2722.9|2721.7|7
1740078300000|2025-02-20 19:05:00|2724.6|2723.4|2725.4|2724.2|2725.4|2724.2|2724.4|2723.2|11
1740078600000|2025-02-20 19:10:00|2725.6|2724.4|2726.4|2725.2|2726.9|2725.7|2725.4|2724.2|57
1740078900000|2025-02-20 19:15:00|2726.1|2724.9|2726.1|2724.9|2726.4|2725.2|2725.4|2724.2|38
1740079200000|2025-02-20 19:20:00|2726.4|2725.2|2726.9|2725.7|2727.4|2726.2|2725.9|2724.7|38
1740079500000|2025-02-20 19:25:00|2726.6|2725.4|2726.4|2725.2|2726.6|2725.4|2725.9|2724.7|40
1740079800000|2025-02-20 19:30:00|2726.1|2724.9|2725.9|2724.7|2726.9|2725.7|2725.4|2724.2|43
1740080100000|2025-02-20 19:35:00|2726.4|2725.2|2726.4|2725.2|2726.9|2725.7|2725.4|2724.2|26
1740080400000|2025-02-20 19:40:00|2726.1|2724.9|2726.9|2725.7|2726.9|2725.7|2725.6|2724.4|18
1740080700000|2025-02-20 19:45:00|2726.6|2725.4|2728.4|2727.2|2728.4|2727.2|2726.4|2725.2|62
1740081000000|2025-02-20 19:50:00|2728.9|2727.7|2728.9|2727.7|2729.1|2727.9|2727.9|2726.7|69
1740081300000|2025-02-20 19:55:00|2729.1|2727.9|2727.9|2726.7|2729.4|2728.2|2727.9|2726.7|23
1740081600000|2025-02-20 20:00:00|2728.1|2726.9|2728.4|2727.2|2728.9|2727.7|2727.9|2726.7|9
1740081900000|2025-02-20 20:05:00|2728.6|2727.4|2728.4|2727.2|2728.9|2727.7|2727.4|2726.2|48
1740082200000|2025-02-20 20:10:00|2728.1|2726.9|2729.4|2728.2|2729.6|2728.4|2727.9|2726.7|63
1740082500000|2025-02-20 20:15:00|2729.1|2727.9|2729.4|2728.2|2729.9|2728.7|2728.4|2727.2|40
1740082800000|2025-02-20 20:20:00|2729.6|2728.4|2728.9|2727.7|2729.9|2728.7|2728.9|2727.7|7
1740083100000|2025-02-20 20:25:00|2729.1|2727.9|2729.6|2728.4|2729.9|2728.7|2728.4|2727.2|42
1740083400000|2025-02-20 20:30:00|2729.9|2728.7|2729.6|2728.4|2729.9|2728.7|2728.9|2727.7|29
1740083700000|2025-02-20 20:35:00|2729.9|2728.7|2729.1|2727.9|2729.9|2728.7|2728.4|2727.2|46
1740084000000|2025-02-20 20:40:00|2729.4|2728.2|2729.6|2728.4|2729.9|2728.7|2728.4|2727.2|47
1740084300000|2025-02-20 20:45:00|2729.4|2728.2|2730.9|2729.7|2730.9|2729.7|2729.4|2728.2|103
1740084600000|2025-02-20 20:50:00|2731.4|2730.2|2729|2727|2731.4|2730.2|2726.4|2725.2|294
1740084900000|2025-02-20 20:55:00|2728.6|2726.6|2729.8|2727.8|2731.3|2729.3|2728.5|2726.5|1
1740085200000|2025-02-20 21:00:00|2729.4|2727.4|2728|2726|2729.4|2727.4|2727.5|2725.5|10
1740085500000|2025-02-20 21:05:00|2728.3|2726.3|2728.8|2726.8|2729|2727|2728.3|2726.3|0
1740085800000|2025-02-20 21:10:00|2728.7|2726.7|2727.5|2725.5|2728.7|2726.7|2727.5|2725.5|0
1740086100000|2025-02-20 21:15:00|2727.4|2725.4|2727.6|2725.6|2727.8|2725.8|2727.3|2725.3|0
1740086400000|2025-02-20 21:20:00|2727.7|2725.7|2727.5|2725.5|2727.7|2725.7|2727.5|2725.5|0
1740086700000|2025-02-20 21:25:00|2727.3|2725.3|2727.4|2725.4|2727.5|2725.5|2727.2|2725.2|0
1740087000000|2025-02-20 21:30:00|2727.5|2725.5|2727.6|2725.6|2727.8|2725.8|2727.4|2725.4|0
1740087300000|2025-02-20 21:35:00|2727.7|2725.7|2727.6|2725.6|2727.7|2725.7|2727.5|2725.5|0
1740087600000|2025-02-20 21:40:00|2727.7|2725.7|2727.1|2725.1|2727.8|2725.8|2727.1|2725.1|0
1740087900000|2025-02-20 21:45:00|2727.2|2725.2|2727.2|2725.2|2727.6|2725.6|2724.3|2722.3|0
1740088200000|2025-02-20 21:50:00|2727.4|2725.4|2727.3|2725.3|2727.4|2725.4|2727.1|2725.1|0
1740088500000|2025-02-20 21:55:00|2727.6|2725.6|2728.2|2726.2|2728.4|2726.4|2727.4|2725.4|0
1740088800000|2025-02-20 22:00:00|2728.1|2726.1|2728.1|2726.1|2728.2|2726.2|2728.1|2726.1|0
1740089100000|2025-02-20 22:05:00|2728.2|2726.2|2728.1|2726.1|2728.2|2726.2|2728.1|2726.1|0
1740091200000|2025-02-20 22:40:00|2728|2726|2728|2726|2728|2726|2728|2726|0
1740091800000|2025-02-20 22:50:00|2727.9|2725.9|2727.7|2725.7|2727.9|2725.9|2727.7|2725.7|0
1740092100000|2025-02-20 22:55:00|2727.6|2725.6|2727.8|2725.8|2727.8|2725.8|2727.6|2725.6|0
1740092400000|2025-02-20 23:00:00|2727.6|2725.6|2728.5|2726.5|2728.9|2726.9|2727.1|2725.1|0
1740092700000|2025-02-20 23:05:00|2728.6|2726.6|2728.3|2726.3|2728.6|2726.6|2727.8|2725.8|0
1740093000000|2025-02-20 23:10:00|2728.4|2726.4|2728.1|2726.1|2728.8|2726.8|2728|2726|0
1740093300000|2025-02-20 23:15:00|2728|2726|2728.2|2726.2|2728.4|2726.4|2727.7|2725.7|0
1740093600000|2025-02-20 23:20:00|2728|2726|2726.9|2724.9|2728|2726|2726.8|2724.8|0
1740093900000|2025-02-20 23:25:00|2726.8|2724.8|2726.7|2724.7|2727.6|2725.6|2726.4|2724.4|0
1740094200000|2025-02-20 23:30:00|2726.8|2724.8|2728.5|2726.5|2729.3|2727.3|2726.7|2724.7|0
1740094500000|2025-02-20 23:35:00|2728.6|2726.6|2728.8|2726.8|2729.7|2727.7|2727|2725|0
1740094800000|2025-02-20 23:40:00|2728.9|2726.9|2728.2|2726.2|2730|2728|2728|2726|0
1740095100000|2025-02-20 23:45:00|2723.6|2722.4|2724.9|2723.7|2725.6|2724.4|2722.4|2721.2|672
1740095400000|2025-02-20 23:50:00|2725.4|2724.2|2724.9|2723.7|2726.4|2725.2|2723.9|2722.7|234
1740095700000|2025-02-20 23:55:00|2725.4|2724.2|2726.9|2725.7|2728.9|2727.7|2724.4|2723.2|382
1740096000000|2025-02-21 00:00:00|2726.7|2725.9|2729.7|2728.9|2730.9|2730.1|2721.7|2720.9|1314
1740096300000|2025-02-21 00:05:00|2729.4|2728.6|2732.7|2731.9|2733.2|2732.4|2727.7|2726.9|634
1740096600000|2025-02-21 00:10:00|2732.4|2731.6|2733.7|2732.9|2734.7|2733.9|2731.2|2730.4|364
1740096900000|2025-02-21 00:15:00|2732.7|2731.9|2733.2|2732.4|2734.7|2733.9|2731.7|2730.9|241
1740097200000|2025-02-21 00:20:00|2732.7|2731.9|2731.2|2730.4|2732.7|2731.9|2729.2|2728.4|340
1740097500000|2025-02-21 00:25:00|2731.7|2730.9|2730.2|2729.4|2733.2|2732.4|2729.7|2728.9|325
1740097800000|2025-02-21 00:30:00|2729.9|2729.1|2732.7|2731.9|2734.4|2733.6|2729.2|2728.4|241
1740098100000|2025-02-21 00:35:00|2732.2|2731.4|2731.2|2730.4|2733.2|2732.4|2730.2|2729.4|254
1740098400000|2025-02-21 00:40:00|2730.7|2729.9|2731.9|2731.1|2733.7|2732.9|2730.2|2729.4|198
1740098700000|2025-02-21 00:45:00|2731.7|2730.9|2730.7|2729.9|2733.2|2732.4|2730.2|2729.4|127
1740099000000|2025-02-21 00:50:00|2731.2|2730.4|2730.2|2729.4|2731.7|2730.9|2730.2|2729.4|135
1740099300000|2025-02-21 00:55:00|2729.9|2729.1|2731.7|2730.9|2731.7|2730.9|2728.9|2728.1|135
1740099600000|2025-02-21 01:00:00|2731.2|2730.4|2733.7|2732.9|2734.2|2733.4|2730.2|2729.4|218
1740099900000|2025-02-21 01:05:00|2733.9|2733.1|2730.7|2729.9|2734.4|2733.6|2730.7|2729.9|220
1740100200000|2025-02-21 01:10:00|2730.2|2729.4|2727.4|2726.6|2730.7|2729.9|2726.7|2725.9|268
1740100500000|2025-02-21 01:15:00|2727.2|2726.4|2725.7|2724.9|2728.2|2727.4|2725.4|2724.6|237
1740100800000|2025-02-21 01:20:00|2725.2|2724.4|2723.2|2722.4|2725.2|2724.4|2722.4|2721.6|484
1740101100000|2025-02-21 01:25:00|2722.7|2721.9|2722.7|2721.9|2723.7|2722.9|2721.2|2720.4|460
1740101400000|2025-02-21 01:30:00|2723.7|2722.9|2726.2|2725.4|2726.2|2725.4|2723.2|2722.4|357
1740101700000|2025-02-21 01:35:00|2726.7|2725.9|2736.2|2735.4|2737.2|2736.4|2726.2|2725.4|1079
1740102000000|2025-02-21 01:40:00|2735.9|2735.1|2737.7|2736.9|2742.2|2741.4|2735.4|2734.6|1244
1740102300000|2025-02-21 01:45:00|2738.2|2737.4|2739.2|2738.4|2739.2|2738.4|2735.2|2734.4|493
1740102600000|2025-02-21 01:50:00|2739.7|2738.9|2737.9|2737.1|2741.2|2740.4|2737.7|2736.9|606
1740102900000|2025-02-21 01:55:00|2738.2|2737.4|2735.2|2734.4|2738.7|2737.9|2734.9|2734.1|238
1740103200000|2025-02-21 02:00:00|2734.7|2733.9|2733.7|2732.9|2735.7|2734.9|2733.2|2732.4|218
1740103500000|2025-02-21 02:05:00|2734.2|2733.4|2733.7|2732.9|2736.7|2735.9|2733.2|2732.4|276
1740103800000|2025-02-21 02:10:00|2733.2|2732.4|2733.2|2732.4|2734.7|2733.9|2733.2|2732.4|132
1740104100000|2025-02-21 02:15:00|2732.7|2731.9|2732.7|2731.9|2733.2|2732.4|2731.2|2730.4|229
1740104400000|2025-02-21 02:20:00|2732.4|2731.6|2730.7|2729.9|2733.2|2732.4|2730.7|2729.9|143
1740104700000|2025-02-21 02:25:00|2731.2|2730.4|2733.2|2732.4|2733.2|2732.4|2731.2|2730.4|226
1740105000000|2025-02-21 02:30:00|2733.4|2732.2|2736.4|2735.2|2737.4|2736.2|2733.4|2732.2|450
1740105300000|2025-02-21 02:35:00|2736.9|2735.7|2737.4|2736.2|2737.4|2736.2|2736.4|2735.2|121
1740105600000|2025-02-21 02:40:00|2736.9|2735.7|2735.9|2734.7|2736.9|2735.7|2735.9|2734.7|148
1740105900000|2025-02-21 02:45:00|2736.1|2734.9|2736.1|2734.9|2736.4|2735.2|2735.9|2734.7|55
1740106200000|2025-02-21 02:50:00|2735.9|2734.7|2735.9|2734.7|2737.1|2735.9|2735.6|2734.4|96
1740106500000|2025-02-21 02:55:00|2736.4|2735.2|2737.4|2736.2|2737.4|2736.2|2736.4|2735.2|121
1740106800000|2025-02-21 03:00:00|2736.9|2735.7|2735.4|2734.2|2736.9|2735.7|2734.9|2733.7|101
1740107100000|2025-02-21 03:05:00|2735.6|2734.4|2736.4|2735.2|2736.4|2735.2|2735.4|2734.2|68
1740107400000|2025-02-21 03:10:00|2736.1|2734.9|2736.9|2735.7|2736.9|2735.7|2735.4|2734.2|130
1740107700000|2025-02-21 03:15:00|2736.6|2735.4|2736.9|2735.7|2736.9|2735.7|2736.4|2735.2|86
1740108000000|2025-02-21 03:20:00|2736.6|2735.4|2737.4|2736.2|2737.9|2736.7|2736.4|2735.2|141
1740108300000|2025-02-21 03:25:00|2736.9|2735.7|2736.9|2735.7|2736.9|2735.7|2736.9|2735.7|127
1740108600000|2025-02-21 03:30:00|2736.7|2735.9|2731.7|2730.9|2737.2|2736.4|2731.2|2730.4|455
1740108900000|2025-02-21 03:35:00|2731.9|2731.1|2728.7|2727.9|2731.9|2731.1|2728.7|2727.9|231
1740109200000|2025-02-21 03:40:00|2728.4|2727.6|2727.7|2726.9|2729.7|2728.9|2726.7|2725.9|239
1740109500000|2025-02-21 03:45:00|2728.2|2727.4|2729.2|2728.4|2729.7|2728.9|2727.7|2726.9|229
1740109800000|2025-02-21 03:50:00|2728.9|2728.1|2727.7|2726.9|2729.2|2728.4|2725.7|2724.9|214
1740110100000|2025-02-21 03:55:00|2727.4|2726.6|2727.7|2726.9|2729.2|2728.4|2727.4|2726.6|172
1740110400000|2025-02-21 04:00:00|2727.9|2727.1|2725.7|2724.9|2728.2|2727.4|2725.7|2724.9|235
1740110700000|2025-02-21 04:05:00|2726.2|2725.4|2725.9|2725.1|2726.7|2725.9|2725.2|2724.4|219
1740111000000|2025-02-21 04:10:00|2726.2|2725.4|2729.2|2728.4|2729.7|2728.9|2725.7|2724.9|202
1740111300000|2025-02-21 04:15:00|2728.9|2728.1|2728.2|2727.4|2729.2|2728.4|2727.2|2726.4|165
1740111600000|2025-02-21 04:20:00|2727.9|2727.1|2728.7|2727.9|2728.7|2727.9|2727.7|2726.9|87
1740111900000|2025-02-21 04:25:00|2729.2|2728.4|2730.2|2729.4|2730.7|2729.9|2729.2|2728.4|168
1740112200000|2025-02-21 04:30:00|2729.9|2729.1|2728.9|2728.1|2730.7|2729.9|2728.7|2727.9|161
1740112500000|2025-02-21 04:35:00|2728.7|2727.9|2730.2|2729.4|2730.2|2729.4|2728.4|2727.6|176
1740112800000|2025-02-21 04:40:00|2729.9|2729.1|2731.7|2730.9|2731.7|2730.9|2729.7|2728.9|223
1740113100000|2025-02-21 04:45:00|2731.4|2730.6|2730.2|2729.4|2731.7|2730.9|2730.2|2729.4|54
1740113400000|2025-02-21 04:50:00|2730.4|2729.6|2730.7|2729.9|2731.7|2730.9|2730.2|2729.4|221
1740113700000|2025-02-21 04:55:00|2730.4|2729.6|2731.2|2730.4|2731.7|2730.9|2730.4|2729.6|130
1740114000000|2025-02-21 05:00:00|2731.7|2730.9|2732.4|2731.6|2732.9|2732.1|2730.9|2730.1|394
1740114300000|2025-02-21 05:05:00|2732.7|2731.9|2732.2|2731.4|2732.7|2731.9|2731.7|2730.9|224
1740114600000|2025-02-21 05:10:00|2731.7|2730.9|2734.2|2733.4|2734.2|2733.4|2731.7|2730.9|251
1740114900000|2025-02-21 05:15:00|2734.7|2733.9|2735.2|2734.4|2735.2|2734.4|2734.2|2733.4|199
1740115200000|2025-02-21 05:20:00|2735.7|2734.9|2734.7|2733.9|2735.7|2734.9|2733.4|2732.6|295
1740115500000|2025-02-21 05:25:00|2734.2|2733.4|2734.7|2733.9|2734.7|2733.9|2733.7|2732.9|145
1740115800000|2025-02-21 05:30:00|2734.4|2733.6|2733.7|2732.9|2735.2|2734.4|2733.7|2732.9|226
1740116100000|2025-02-21 05:35:00|2734.2|2733.4|2734.2|2733.4|2734.2|2733.4|2733.7|2732.9|224
1740116400000|2025-02-21 05:40:00|2734.4|2733.6|2736.2|2735.4|2736.2|2735.4|2734.2|2733.4|364
1740116700000|2025-02-21 05:45:00|2736.4|2735.6|2735.2|2734.4|2736.7|2735.9|2735.2|2734.4|236
1740117000000|2025-02-21 05:50:00|2735.7|2734.9|2736.2|2735.4|2736.7|2735.9|2735.7|2734.9|241
1740117300000|2025-02-21 05:55:00|2736.7|2735.9|2735.7|2734.9|2737.2|2736.4|2735.2|2734.4|308
1740117600000|2025-02-21 06:00:00|2735.2|2734.4|2735.2|2734.4|2735.7|2734.9|2734.4|2733.6|283
1740117900000|2025-02-21 06:05:00|2735.7|2734.9|2736.7|2735.9|2737.2|2736.4|2735.2|2734.4|253
1740118200000|2025-02-21 06:10:00|2736.9|2736.1|2738.7|2737.9|2738.7|2737.9|2736.7|2735.9|419
1740118500000|2025-02-21 06:15:00|2739.2|2738.4|2737.7|2736.9|2739.7|2738.9|2737.7|2736.9|384
1740118800000|2025-02-21 06:20:00|2737.2|2736.4|2737.7|2736.9|2738.4|2737.6|2736.9|2736.1|293
1740119100000|2025-02-21 06:25:00|2737.4|2736.6|2739.7|2738.9|2740.2|2739.4|2736.7|2735.9|1367
1740119400000|2025-02-21 06:30:00|2738.7|2737.9|2736.2|2735.4|2738.7|2737.9|2735.7|2734.9|1901
1740119700000|2025-02-21 06:35:00|2735.7|2734.9|2735.5|2733.5|2735.7|2734.9|2733.9|2733.1|523
1740120000000|2025-02-21 06:40:00|2735.7|2733.7|2737.3|2735.3|2737.5|2735.5|2735.2|2733.2|8
1740120300000|2025-02-21 06:45:00|2737.2|2735.2|2736.7|2734.7|2737.2|2735.2|2736.5|2734.5|280
1740120600000|2025-02-21 06:50:00|2736.5|2734.5|2736.7|2734.7|2736.7|2734.7|2736.5|2734.5|0
1740120900000|2025-02-21 06:55:00|2736.9|2734.9|2737|2735|2737.2|2735.2|2736.7|2734.7|0
1740121200000|2025-02-21 07:00:00|2737.1|2735.1|2737.3|2735.3|2737.5|2735.5|2736.8|2734.8|0
1740121500000|2025-02-21 07:05:00|2737|2735|2737.4|2735.4|2737.5|2735.5|2736.8|2734.8|0
1740121800000|2025-02-21 07:10:00|2737.3|2735.3|2736.4|2734.4|2737.3|2735.3|2736.2|2734.2|0
1740122100000|2025-02-21 07:15:00|2736.5|2734.5|2736.1|2734.1|2736.5|2734.5|2735.8|2733.8|0
1740122400000|2025-02-21 07:20:00|2736.2|2734.2|2736.5|2734.5|2736.5|2734.5|2736.1|2734.1|0
1740122700000|2025-02-21 07:25:00|2736.8|2734.8|2739.1|2737.1|2739.1|2737.1|2736.8|2734.8|0
1740123000000|2025-02-21 07:30:00|2739.3|2737.3|2739.3|2737.3|2739.6|2737.6|2738.7|2736.7|0
1740123300000|2025-02-21 07:35:00|2739.1|2737.1|2739|2737|2739.7|2737.7|2738.7|2736.7|0
1740123600000|2025-02-21 07:40:00|2738.8|2736.8|2739.1|2737.1|2739.6|2737.6|2738.7|2736.7|0
1740123900000|2025-02-21 07:45:00|2739.2|2737.2|2738.8|2736.8|2739.7|2737.7|2738.7|2736.7|0
1740124200000|2025-02-21 07:50:00|2738.7|2736.7|2738.2|2736.2|2739.2|2737.2|2737.8|2735.8|0
1740124500000|2025-02-21 07:55:00|2738|2736|2737.7|2735.7|2738.4|2736.4|2737.5|2735.5|0
1740124800000|2025-02-21 08:00:00|2737.8|2735.8|2738.6|2737.4|2740.6|2739.4|2737.5|2735.5|331
1740125100000|2025-02-21 08:05:00|2738.4|2737.2|2741.1|2739.9|2741.4|2740.2|2738.4|2737.2|142
1740125400000|2025-02-21 08:10:00|2740.9|2739.7|2740.9|2739.7|2741.4|2740.2|2739.9|2738.7|69
1740125700000|2025-02-21 08:15:00|2738.9|2737.7|2737.4|2736.2|2738.9|2737.7|2736.1|2734.9|180
1740126000000|2025-02-21 08:20:00|2736.9|2735.7|2736.4|2735.2|2737.4|2736.2|2735.6|2734.4|147
1740126300000|2025-02-21 08:25:00|2736.6|2735.4|2739.4|2738.2|2739.9|2738.7|2736.4|2735.2|38
1740126600000|2025-02-21 08:30:00|2740.4|2739.2|2740.4|2739.2|2741.9|2740.7|2740.1|2738.9|69
1740126900000|2025-02-21 08:35:00|2739.9|2738.7|2738.9|2737.7|2740.9|2739.7|2738.9|2737.7|70
1740127200000|2025-02-21 08:40:00|2739.1|2737.9|2738.6|2737.4|2739.4|2738.2|2737.4|2736.2|48
1740127500000|2025-02-21 08:45:00|2738.4|2737.2|2738.9|2737.7|2739.4|2738.2|2737.9|2736.7|30
1740127800000|2025-02-21 08:50:00|2738.6|2737.4|2738.4|2737.2|2738.9|2737.7|2737.6|2736.4|24
1740128100000|2025-02-21 08:55:00|2738.6|2737.4|2738.4|2737.2|2738.9|2737.7|2738.4|2737.2|18
1740128400000|2025-02-21 09:00:00|2738.9|2737.7|2738.4|2737.2|2739.1|2737.9|2738.4|2737.2|24
1740128700000|2025-02-21 09:05:00|2738.1|2736.9|2736.6|2735.4|2738.1|2736.9|2736.4|2735.2|24
1740129000000|2025-02-21 09:10:00|2736.9|2735.7|2737.9|2736.7|2738.4|2737.2|2736.9|2735.7|6
1740129300000|2025-02-21 09:15:00|2738.1|2736.9|2737.4|2736.2|2738.1|2736.9|2736.9|2735.7|105
1740129600000|2025-02-21 09:20:00|2737.9|2736.7|2737.6|2736.4|2738.4|2737.2|2736.9|2735.7|122
1740129900000|2025-02-21 09:25:00|2737.4|2736.2|2737.1|2735.9|2737.9|2736.7|2737.1|2735.9|16
1740130200000|2025-02-21 09:30:00|2736.9|2735.7|2737.9|2736.7|2738.4|2737.2|2736.9|2735.7|20
1740130500000|2025-02-21 09:35:00|2738.4|2737.2|2737.9|2736.7|2738.4|2737.2|2737.4|2736.2|20
1740130800000|2025-02-21 09:40:00|2738.4|2737.2|2738.4|2737.2|2738.4|2737.2|2737.9|2736.7|36
1740131100000|2025-02-21 09:45:00|2738.6|2737.4|2738.4|2737.2|2738.9|2737.7|2738.1|2736.9|8
1740131400000|2025-02-21 09:50:00|2738.6|2737.4|2739.9|2738.7|2739.9|2738.7|2738.4|2737.2|30
1740131700000|2025-02-21 09:55:00|2739.4|2738.2|2739.4|2738.2|2739.9|2738.7|2739.4|2738.2|7
1740132000000|2025-02-21 10:00:00|2739.6|2738.4|2739.9|2738.7|2739.9|2738.7|2739.4|2738.2|30
1740132300000|2025-02-21 10:05:00|2739.6|2738.4|2739.9|2738.7|2739.9|2738.7|2739.6|2738.4|12
1740132600000|2025-02-21 10:10:00|2740.1|2738.9|2740.9|2739.7|2741.1|2739.9|2739.9|2738.7|34
1740132900000|2025-02-21 10:15:00|2741.1|2739.9|2740.9|2739.7|2741.1|2739.9|2740.4|2739.2|16
1740133200000|2025-02-21 10:20:00|2741.1|2739.9|2740.9|2739.7|2741.4|2740.2|2740.9|2739.7|18
1740133500000|2025-02-21 10:25:00|2741.1|2739.9|2740.1|2738.9|2741.1|2739.9|2740.1|2738.9|133
1740133800000|2025-02-21 10:30:00|2740.4|2739.2|2739.4|2738.2|2740.4|2739.2|2739.4|2738.2|61
1740134100000|2025-02-21 10:35:00|2739.6|2738.4|2739.4|2738.2|2739.9|2738.7|2739.4|2738.2|57
1740134400000|2025-02-21 10:40:00|2738.9|2737.7|2739.9|2738.7|2739.9|2738.7|2738.9|2737.7|68
1740134700000|2025-02-21 10:45:00|2740.1|2738.9|2739.6|2738.4|2740.4|2739.2|2739.4|2738.2|26
1740135000000|2025-02-21 10:50:00|2739.9|2738.7|2740.4|2739.2|2740.4|2739.2|2739.1|2737.9|23
1740135300000|2025-02-21 10:55:00|2740.1|2738.9|2740.4|2739.2|2740.4|2739.2|2739.9|2738.7|7
1740135600000|2025-02-21 11:00:00|2739.9|2738.7|2740.4|2739.2|2740.4|2739.2|2739.6|2738.4|53
1740135900000|2025-02-21 11:05:00|2740.1|2738.9|2740.9|2739.7|2740.9|2739.7|2739.9|2738.7|21
1740136200000|2025-02-21 11:10:00|2740.6|2739.4|2740.9|2739.7|2740.9|2739.7|2740.4|2739.2|33
1740136500000|2025-02-21 11:15:00|2740.6|2739.4|2740.4|2739.2|2740.9|2739.7|2740.4|2739.2|46
1740136800000|2025-02-21 11:20:00|2740.1|2738.9|2739.9|2738.7|2740.4|2739.2|2739.9|2738.7|17
1740137100000|2025-02-21 11:25:00|2739.6|2738.4|2739.4|2738.2|2739.9|2738.7|2738.9|2737.7|17
1740137400000|2025-02-21 11:30:00|2739.1|2737.9|2739.4|2738.2|2739.4|2738.2|2739.1|2737.9|13
1740137700000|2025-02-21 11:35:00|2739.1|2737.9|2738.9|2737.7|2739.4|2738.2|2738.9|2737.7|37
1740138000000|2025-02-21 11:40:00|2738.6|2737.4|2737.9|2736.7|2738.9|2737.7|2737.9|2736.7|19
1740138300000|2025-02-21 11:45:00|2738.1|2736.9|2738.4|2737.2|2738.4|2737.2|2737.9|2736.7|9
1740138600000|2025-02-21 11:50:00|2738.6|2737.4|2739.1|2737.9|2739.1|2737.9|2738.6|2737.4|6
1740138900000|2025-02-21 11:55:00|2738.9|2737.7|2738.9|2737.7|2739.1|2737.9|2738.6|2737.4|9
1740139200000|2025-02-21 12:00:00|2738.4|2737.2|2736.6|2735.4|2738.4|2737.2|2735.9|2734.7|94
1740139500000|2025-02-21 12:05:00|2736.9|2735.7|2736.4|2735.2|2736.9|2735.7|2736.4|2735.2|22
1740139800000|2025-02-21 12:10:00|2736.9|2735.7|2736.6|2735.4|2737.4|2736.2|2736.4|2735.2|28
1740140100000|2025-02-21 12:15:00|2736.4|2735.2|2736.4|2735.2|2736.9|2735.7|2736.4|2735.2|21
1740140400000|2025-02-21 12:20:00|2736.6|2735.4|2736.9|2735.7|2737.4|2736.2|2736.6|2735.4|46
1740140700000|2025-02-21 12:25:00|2737.1|2735.9|2736.4|2735.2|2737.4|2736.2|2736.4|2735.2|33
1740141000000|2025-02-21 12:30:00|2736.1|2734.9|2736.4|2735.2|2736.4|2735.2|2735.9|2734.7|68
1740141300000|2025-02-21 12:35:00|2736.6|2735.4|2736.4|2735.2|2736.9|2735.7|2736.4|2735.2|39
1740141600000|2025-02-21 12:40:00|2736.1|2734.9|2735.9|2734.7|2736.1|2734.9|2735.9|2734.7|16
1740141900000|2025-02-21 12:45:00|2735.4|2734.2|2735.9|2734.7|2735.9|2734.7|2735.4|2734.2|123
1740142200000|2025-02-21 12:50:00|2736.1|2734.9|2735.9|2734.7|2736.4|2735.2|2735.9|2734.7|25
1740142500000|2025-02-21 12:55:00|2735.4|2734.2|2735.6|2734.4|2735.6|2734.4|2735.4|2734.2|10
1740142800000|2025-02-21 13:00:00|2735.4|2734.2|2735.4|2734.2|2735.9|2734.7|2735.4|2734.2|59
1740143100000|2025-02-21 13:05:00|2735.1|2733.9|2735.1|2733.9|2735.1|2733.9|2734.4|2733.2|63
1740143400000|2025-02-21 13:10:00|2734.9|2733.7|2734.6|2733.4|2735.1|2733.9|2734.4|2733.2|74
1740143700000|2025-02-21 13:15:00|2734.9|2733.7|2733.9|2732.7|2734.9|2733.7|2733.9|2732.7|32
1740144000000|2025-02-21 13:20:00|2734.1|2732.9|2733.6|2732.4|2734.1|2732.9|2732.9|2731.7|33
1740144300000|2025-02-21 13:25:00|2733.4|2732.2|2732.9|2731.7|2733.6|2732.4|2732.4|2731.2|74
1740144600000|2025-02-21 13:30:00|2733.1|2731.9|2733.4|2732.2|2733.9|2732.7|2733.1|2731.9|46
1740144900000|2025-02-21 13:35:00|2733.1|2731.9|2733.4|2732.2|2733.4|2732.2|2732.9|2731.7|37
1740145200000|2025-02-21 13:40:00|2733.1|2731.9|2734.4|2733.2|2734.4|2733.2|2732.9|2731.7|11
1740145500000|2025-02-21 13:45:00|2734.6|2733.4|2735.4|2734.2|2735.4|2734.2|2734.6|2733.4|46
1740145800000|2025-02-21 13:50:00|2735.6|2734.4|2736.6|2735.4|2736.9|2735.7|2734.9|2733.7|36
1740146100000|2025-02-21 13:55:00|2736.9|2735.7|2734.9|2733.7|2736.9|2735.7|2734.9|2733.7|7
1740146400000|2025-02-21 14:00:00|2735.4|2734.2|2734.9|2733.7|2735.9|2734.7|2733.9|2732.7|56
1740146700000|2025-02-21 14:05:00|2735.1|2733.9|2734.9|2733.7|2735.4|2734.2|2734.9|2733.7|23
1740147000000|2025-02-21 14:10:00|2735.1|2733.9|2734.4|2733.2|2735.1|2733.9|2734.4|2733.2|40
1740147300000|2025-02-21 14:15:00|2734.6|2733.4|2733.9|2732.7|2734.6|2733.4|2733.9|2732.7|52
1740147600000|2025-02-21 14:20:00|2733.6|2732.4|2732.9|2731.7|2733.9|2732.7|2732.4|2731.2|77
1740147900000|2025-02-21 14:25:00|2732.6|2731.4|2731.4|2730.2|2732.9|2731.7|2730.9|2729.7|177
1740148200000|2025-02-21 14:30:00|2731.1|2729.9|2730.4|2729.2|2731.9|2730.7|2730.4|2729.2|195
1740148500000|2025-02-21 14:35:00|2729.9|2728.7|2727.6|2726.4|2730.9|2729.7|2726.4|2725.2|216
1740148800000|2025-02-21 14:40:00|2727.4|2726.2|2729.1|2727.9|2729.9|2728.7|2727.4|2726.2|77
1740149100000|2025-02-21 14:45:00|2729.4|2728.2|2724.9|2723.7|2729.4|2728.2|2724.4|2723.2|140
1740149400000|2025-02-21 14:50:00|2724.6|2723.4|2723.1|2721.9|2724.9|2723.7|2722.4|2721.2|149
1740149700000|2025-02-21 14:55:00|2723.4|2722.2|2721.4|2720.2|2723.4|2722.2|2720.4|2719.2|155
1740150000000|2025-02-21 15:00:00|2721.6|2720.4|2719.4|2718.2|2722.9|2721.7|2718.9|2717.7|273
1740150300000|2025-02-21 15:05:00|2718.9|2717.7|2718.9|2717.7|2719.4|2718.2|2716.4|2715.2|591
1740150600000|2025-02-21 15:10:00|2719.4|2718.2|2717.9|2716.7|2720.9|2719.7|2717.6|2716.4|157
1740150900000|2025-02-21 15:15:00|2717.4|2716.2|2720.9|2719.7|2721.9|2720.7|2717.4|2716.2|171
1740151200000|2025-02-21 15:20:00|2720.4|2719.2|2718.4|2717.2|2720.9|2719.7|2718.1|2716.9|158
1740151500000|2025-02-21 15:25:00|2718.6|2717.4|2716.9|2715.7|2719.4|2718.2|2715.9|2714.7|175
1740151800000|2025-02-21 15:30:00|2716.6|2715.4|2716.4|2715.2|2718.4|2717.2|2715.9|2714.7|86
1740152100000|2025-02-21 15:35:00|2716.9|2715.7|2717.4|2716.2|2718.9|2717.7|2716.4|2715.2|97
1740152400000|2025-02-21 15:40:00|2717.1|2715.9|2715.4|2714.2|2717.9|2716.7|2714.9|2713.7|61
1740152700000|2025-02-21 15:45:00|2715.1|2713.9|2716.6|2715.4|2718.1|2716.9|2714.9|2713.7|125
1740153000000|2025-02-21 15:50:00|2716.4|2715.2|2715.1|2713.9|2716.9|2715.7|2714.9|2713.7|65
1740153300000|2025-02-21 15:55:00|2714.9|2713.7|2716.4|2715.2|2716.4|2715.2|2714.4|2713.2|89
1740153600000|2025-02-21 16:00:00|2716.6|2715.4|2716.9|2715.7|2717.9|2716.7|2715.9|2714.7|59
1740153900000|2025-02-21 16:05:00|2717.1|2715.9|2715.9|2714.7|2717.4|2716.2|2715.4|2714.2|32
1740154200000|2025-02-21 16:10:00|2715.4|2714.2|2717.9|2716.7|2717.9|2716.7|2714.4|2713.2|84
1740154500000|2025-02-21 16:15:00|2718.1|2716.9|2716.4|2715.2|2718.4|2717.2|2716.4|2715.2|90
1740154800000|2025-02-21 16:20:00|2716.6|2715.4|2715.9|2714.7|2716.9|2715.7|2715.4|2714.2|111
1740155100000|2025-02-21 16:25:00|2715.4|2714.2|2714.9|2713.7|2715.9|2714.7|2714.4|2713.2|75
1740155400000|2025-02-21 16:30:00|2714.4|2713.2|2715.9|2714.7|2716.4|2715.2|2713.9|2712.7|134
1740155700000|2025-02-21 16:35:00|2715.4|2714.2|2716.4|2715.2|2716.6|2715.4|2715.4|2714.2|121
1740156000000|2025-02-21 16:40:00|2716.1|2714.9|2715.4|2714.2|2717.4|2716.2|2715.4|2714.2|124
1740156300000|2025-02-21 16:45:00|2715.6|2714.4|2716.9|2715.7|2717.6|2716.4|2715.4|2714.2|92
1740156600000|2025-02-21 16:50:00|2716.4|2715.2|2714.9|2713.7|2716.4|2715.2|2714.6|2713.4|54
1740156900000|2025-02-21 16:55:00|2715.1|2713.9|2716.4|2715.2|2717.1|2715.9|2714.9|2713.7|68
1740157200000|2025-02-21 17:00:00|2716.9|2715.7|2717.4|2716.2|2717.4|2716.2|2715.4|2714.2|41
1740157500000|2025-02-21 17:05:00|2717.1|2715.9|2714.9|2713.7|2717.9|2716.7|2714.6|2713.4|38
1740157800000|2025-02-21 17:10:00|2714.6|2713.4|2714.9|2713.7|2714.9|2713.7|2713.6|2712.4|31
1740158100000|2025-02-21 17:15:00|2714.6|2713.4|2711.9|2710.7|2714.9|2713.7|2711.4|2710.2|47
1740158400000|2025-02-21 17:20:00|2711.6|2710.4|2711.4|2710.2|2711.9|2710.7|2710.9|2709.7|52
1740158700000|2025-02-21 17:25:00|2711.1|2709.9|2711.4|2710.2|2712.4|2711.2|2711.1|2709.9|20
1740159000000|2025-02-21 17:30:00|2711.6|2710.4|2709.9|2708.7|2711.9|2710.7|2709.9|2708.7|43
1740159300000|2025-02-21 17:35:00|2709.4|2708.2|2708.4|2707.2|2710.4|2709.2|2707.4|2706.2|93
1740159600000|2025-02-21 17:40:00|2708.9|2707.7|2709.9|2708.7|2710.4|2709.2|2707.9|2706.7|55
1740159900000|2025-02-21 17:45:00|2709.6|2708.4|2707.9|2706.7|2709.6|2708.4|2707.9|2706.7|57
1740160200000|2025-02-21 17:50:00|2708.4|2707.2|2707.1|2705.9|2708.6|2707.4|2706.9|2705.7|87
1740160500000|2025-02-21 17:55:00|2707.4|2706.2|2705.6|2704.4|2707.9|2706.7|2705.4|2704.2|62
1740160800000|2025-02-21 18:00:00|2705.9|2704.7|2701.9|2700.7|2705.9|2704.7|2701.4|2700.2|64
1740161100000|2025-02-21 18:05:00|2702.1|2700.9|2699.4|2698.2|2702.9|2701.7|2698.9|2697.7|63
1740161400000|2025-02-21 18:10:00|2699.6|2698.4|2699.4|2698.2|2699.9|2698.7|2696.9|2695.7|82
1740161700000|2025-02-21 18:15:00|2699.6|2698.4|2699.4|2698.2|2702.1|2700.9|2698.4|2697.2|116
1740162000000|2025-02-21 18:20:00|2699.1|2697.9|2697.4|2696.2|2699.9|2698.7|2696.9|2695.7|109
1740162300000|2025-02-21 18:25:00|2697.6|2696.4|2695.9|2694.7|2699.4|2698.2|2695.4|2694.2|73
1740162600000|2025-02-21 18:30:00|2695.6|2694.4|2695.4|2694.2|2695.9|2694.7|2693.9|2692.7|85
1740162900000|2025-02-21 18:35:00|2695.6|2694.4|2698.4|2697.2|2699.9|2698.7|2695.4|2694.2|147
1740163200000|2025-02-21 18:40:00|2698.9|2697.7|2695.9|2694.7|2698.9|2697.7|2695.9|2694.7|28
1740163500000|2025-02-21 18:45:00|2696.4|2695.2|2695.9|2694.7|2696.4|2695.2|2695.4|2694.2|35
1740163800000|2025-02-21 18:50:00|2696.1|2694.9|2697.4|2696.2|2697.6|2696.4|2695.4|2694.2|46
1740164100000|2025-02-21 18:55:00|2697.1|2695.9|2696.1|2694.9|2697.9|2696.7|2695.9|2694.7|30
1740164400000|2025-02-21 19:00:00|2696.4|2695.2|2693.4|2692.2|2696.9|2695.7|2693.4|2692.2|89
1740164700000|2025-02-21 19:05:00|2693.9|2692.7|2696.4|2695.2|2696.4|2695.2|2692.9|2691.7|56
1740165000000|2025-02-21 19:10:00|2696.1|2694.9|2696.9|2695.7|2697.9|2696.7|2694.4|2693.2|28
1740165300000|2025-02-21 19:15:00|2696.4|2695.2|2694.9|2693.7|2696.9|2695.7|2694.9|2693.7|27
1740165600000|2025-02-21 19:20:00|2694.6|2693.4|2692.9|2691.7|2695.1|2693.9|2691.9|2690.7|56
1740165900000|2025-02-21 19:25:00|2693.1|2691.9|2688.9|2687.7|2693.4|2692.2|2688.4|2687.2|332
1740166200000|2025-02-21 19:30:00|2689.1|2687.9|2690.9|2689.7|2691.9|2690.7|2688.9|2687.7|66
1740166500000|2025-02-21 19:35:00|2691.1|2689.9|2690.4|2689.2|2691.9|2690.7|2690.1|2688.9|42
1740166800000|2025-02-21 19:40:00|2690.6|2689.4|2692.4|2691.2|2692.4|2691.2|2689.9|2688.7|43
1740167100000|2025-02-21 19:45:00|2692.1|2690.9|2692.6|2691.4|2693.4|2692.2|2691.6|2690.4|27
1740167400000|2025-02-21 19:50:00|2692.9|2691.7|2693.6|2692.4|2695.4|2694.2|2692.6|2691.4|63
1740167700000|2025-02-21 19:55:00|2693.9|2692.7|2694.9|2693.7|2695.9|2694.7|2693.6|2692.4|34
1740168000000|2025-02-21 20:00:00|2694.6|2693.4|2694.9|2693.7|2696.4|2695.2|2694.1|2692.9|20
1740168300000|2025-02-21 20:05:00|2694.6|2693.4|2694.4|2693.2|2695.9|2694.7|2693.9|2692.7|35
1740168600000|2025-02-21 20:10:00|2694.6|2693.4|2694.1|2692.9|2696.4|2695.2|2693.4|2692.2|30
1740168900000|2025-02-21 20:15:00|2693.9|2692.7|2695.4|2694.2|2695.4|2694.2|2693.4|2692.2|16
1740169200000|2025-02-21 20:20:00|2695.1|2693.9|2695.9|2694.7|2696.4|2695.2|2694.4|2693.2|43
1740169500000|2025-02-21 20:25:00|2695.6|2694.4|2695.4|2694.2|2695.9|2694.7|2694.9|2693.7|38
1740169800000|2025-02-21 20:30:00|2695.9|2694.7|2697.4|2696.2|2697.9|2696.7|2695.9|2694.7|25
1740170100000|2025-02-21 20:35:00|2697.6|2696.4|2697.1|2695.9|2697.9|2696.7|2696.4|2695.2|25
1740170400000|2025-02-21 20:40:00|2697.4|2696.2|2696.1|2694.9|2697.4|2696.2|2695.6|2694.4|74
1740170700000|2025-02-21 20:45:00|2695.9|2694.7|2695.9|2694.7|2696.6|2695.4|2694.9|2693.7|65
1740171000000|2025-02-21 20:50:00|2696.4|2695.2|2696.9|2694.9|2697.1|2695.7|2694.9|2693.7|114
1740171300000|2025-02-21 20:55:00|2696.7|2694.7|2694.2|2692.2|2696.9|2694.9|2693.3|2691.3|0
1740171600000|2025-02-21 21:00:00|2694.3|2692.3|2693.4|2691.4|2694.3|2692.3|2693|2691|44
1740171900000|2025-02-21 21:05:00|2693.7|2691.7|2693.7|2691.7|2694|2692|2693.1|2691.1|0
1740172200000|2025-02-21 21:10:00|2693.6|2691.6|2694|2692|2694|2692|2693.3|2691.3|0
1740172500000|2025-02-21 21:15:00|2694.1|2692.1|2694|2692|2694.2|2692.2|2693.8|2691.8|0
1740172800000|2025-02-21 21:20:00|2694.3|2692.3|2694.5|2692.5|2694.6|2692.6|2694.2|2692.2|0
1740173100000|2025-02-21 21:25:00|2694.6|2692.6|2694.4|2692.4|2695|2693|2694.4|2692.4|0
1740173400000|2025-02-21 21:30:00|2694.7|2692.7|2694.3|2692.3|2694.8|2692.8|2694.1|2692.1|0
1740173700000|2025-02-21 21:35:00|2694.5|2692.5|2695|2693|2695.1|2693.1|2694.5|2692.5|0
1740174000000|2025-02-21 21:40:00|2695.1|2693.1|2695.1|2693.1|2695.2|2693.2|2694.6|2692.6|0
1740174300000|2025-02-21 21:45:00|2695.3|2693.3|2695.7|2693.7|2695.8|2693.8|2695.2|2693.2|0
1740174600000|2025-02-21 21:50:00|2695.9|2693.9|2694.3|2692.3|2696.2|2694.2|2694.1|2692.1|0
1740174900000|2025-02-21 21:55:00|2694.4|2692.4|2694.4|2692.4|2695|2693|2693.8|2691.8|0
1740351600000|2025-02-23 23:00:00|2702.9|2700.9|2702.3|2700.3|2702.9|2700.9|2700.1|2698.1|0
1740351900000|2025-02-23 23:05:00|2702.1|2700.1|2705|2703|2707.3|2705.3|2702.1|2700.1|0
1740352200000|2025-02-23 23:10:00|2705.1|2703.1|2706.4|2704.4|2706.4|2704.4|2704.3|2702.3|0
1740352500000|2025-02-23 23:15:00|2706.5|2704.5|2706.1|2704.1|2706.6|2704.6|2705.4|2703.4|0
1740352800000|2025-02-23 23:20:00|2705.9|2703.9|2705.5|2703.5|2706.4|2704.4|2705.1|2703.1|0
1740353100000|2025-02-23 23:25:00|2705.4|2703.4|2705|2703|2706.3|2704.3|2704.2|2702.2|0
1740353400000|2025-02-23 23:30:00|2704.9|2702.9|2702.8|2700.8|2705.5|2703.5|2702.7|2700.7|0
1740353700000|2025-02-23 23:35:00|2701.8|2699.8|2702.9|2700.9|2703.1|2701.1|2701.5|2699.5|0
1740354000000|2025-02-23 23:40:00|2703.1|2701.1|2702.7|2700.7|2703.4|2701.4|2701.9|2699.9|0
1740354300000|2025-02-23 23:45:00|2702.5|2700.5|2703.9|2702.7|2704.4|2703.2|2699.9|2698.7|191
1740354600000|2025-02-23 23:50:00|2703.6|2702.4|2704.4|2703.2|2707.9|2706.7|2703.6|2702.4|124
1740354900000|2025-02-23 23:55:00|2703.9|2702.7|2706.6|2705.4|2706.6|2705.4|2703.1|2701.9|48
1740355200000|2025-02-24 00:00:00|2706.4|2705.6|2702.2|2701.4|2706.4|2705.6|2700.7|2699.9|146
1740355500000|2025-02-24 00:05:00|2701.7|2700.9|2702.7|2701.9|2703.2|2702.4|2701.2|2700.4|160
1740355800000|2025-02-24 00:10:00|2702.9|2702.1|2699.2|2698.4|2703.2|2702.4|2698.7|2697.9|160
1740356100000|2025-02-24 00:15:00|2698.9|2698.1|2697.7|2696.9|2699.7|2698.9|2697.2|2696.4|102
1740356400000|2025-02-24 00:20:00|2697.2|2696.4|2698.7|2697.9|2699.2|2698.4|2697.2|2696.4|270
1740356700000|2025-02-24 00:25:00|2699.2|2698.4|2696.7|2695.9|2699.2|2698.4|2696.7|2695.9|145
1740357000000|2025-02-24 00:30:00|2696.2|2695.4|2692.7|2691.9|2696.4|2695.6|2692.7|2691.9|124
1740357300000|2025-02-24 00:35:00|2692.4|2691.6|2691.2|2690.4|2692.9|2692.1|2690.7|2689.9|188
1740357600000|2025-02-24 00:40:00|2690.7|2689.9|2691.2|2690.4|2691.4|2690.6|2690.2|2689.4|99
1740357900000|2025-02-24 00:45:00|2691.4|2690.6|2690.2|2689.4|2691.7|2690.9|2689.7|2688.9|84
1740358200000|2025-02-24 00:50:00|2689.9|2689.1|2688.2|2687.4|2690.7|2689.9|2688.2|2687.4|144
1740358500000|2025-02-24 00:55:00|2688.7|2687.9|2689.2|2688.4|2690.7|2689.9|2688.2|2687.4|65
1740358800000|2025-02-24 01:00:00|2688.9|2688.1|2688.7|2687.9|2690.2|2689.4|2688.4|2687.6|57
1740359100000|2025-02-24 01:05:00|2688.2|2687.4|2687.7|2686.9|2689.2|2688.4|2687.7|2686.9|59
1740359400000|2025-02-24 01:10:00|2688.2|2687.4|2688.4|2687.6|2688.7|2687.9|2686.7|2685.9|85
1740359700000|2025-02-24 01:15:00|2688.2|2687.4|2687.2|2686.4|2688.4|2687.6|2686.7|2685.9|106
1740360000000|2025-02-24 01:20:00|2687.4|2686.6|2686.7|2685.9|2688.2|2687.4|2686.2|2685.4|103
1740360300000|2025-02-24 01:25:00|2686.4|2685.6|2687.2|2686.4|2687.7|2686.9|2686.4|2685.6|47
1740360600000|2025-02-24 01:30:00|2686.7|2685.9|2686.7|2685.9|2687.7|2686.9|2685.7|2684.9|59
1740360900000|2025-02-24 01:35:00|2686.9|2686.1|2687.2|2686.4|2687.7|2686.9|2686.7|2685.9|45
1740361200000|2025-02-24 01:40:00|2687.7|2686.9|2691.2|2690.4|2691.7|2690.9|2687.7|2686.9|152
1740361500000|2025-02-24 01:45:00|2691.7|2690.9|2692.7|2691.9|2693.7|2692.9|2691.2|2690.4|82
1740361800000|2025-02-24 01:50:00|2692.9|2692.1|2692.2|2691.4|2693.7|2692.9|2692.2|2691.4|88
1740362100000|2025-02-24 01:55:00|2691.7|2690.9|2693.4|2692.6|2693.7|2692.9|2691.7|2690.9|37
1740362400000|2025-02-24 02:00:00|2693.2|2692.4|2695.2|2694.4|2695.2|2694.4|2692.7|2691.9|35
1740362700000|2025-02-24 02:05:00|2695.7|2694.9|2696.2|2695.4|2696.7|2695.9|2695.2|2694.4|128
1740363000000|2025-02-24 02:10:00|2696.7|2695.9|2698.7|2697.9|2698.9|2698.1|2696.2|2695.4|140
1740363300000|2025-02-24 02:15:00|2699.2|2698.4|2699.9|2699.1|2701.2|2700.4|2698.7|2697.9|123
1740363600000|2025-02-24 02:20:00|2699.7|2698.9|2700.4|2699.6|2700.7|2699.9|2699.4|2698.6|45
1740363900000|2025-02-24 02:25:00|2699.9|2699.1|2699.7|2698.9|2699.9|2699.1|2699.2|2698.4|52
1740364200000|2025-02-24 02:30:00|2699.9|2698.7|2699.4|2698.2|2700.1|2698.9|2698.9|2697.7|29
1740364500000|2025-02-24 02:35:00|2699.6|2698.4|2699.1|2697.9|2700.6|2699.4|2698.9|2697.7|128
1740364800000|2025-02-24 02:40:00|2699.4|2698.2|2699.4|2698.2|2699.6|2698.4|2698.9|2697.7|38
1740365100000|2025-02-24 02:45:00|2699.9|2698.7|2700.1|2698.9|2700.4|2699.2|2699.4|2698.2|79
1740365400000|2025-02-24 02:50:00|2699.9|2698.7|2700.4|2699.2|2700.4|2699.2|2699.6|2698.4|58
1740365700000|2025-02-24 02:55:00|2699.9|2698.7|2698.4|2697.2|2700.9|2699.7|2698.4|2697.2|89
1740366000000|2025-02-24 03:00:00|2698.9|2697.7|2698.4|2697.2|2698.9|2697.7|2697.9|2696.7|52
1740366300000|2025-02-24 03:05:00|2698.6|2697.4|2698.9|2697.7|2699.4|2698.2|2698.4|2697.2|61
1740366600000|2025-02-24 03:10:00|2699.1|2697.9|2698.9|2697.7|2699.6|2698.4|2698.1|2696.9|65
1740366900000|2025-02-24 03:15:00|2699.1|2697.9|2698.9|2697.7|2699.6|2698.4|2698.4|2697.2|82
1740367200000|2025-02-24 03:20:00|2698.6|2697.4|2697.9|2696.7|2698.9|2697.7|2697.9|2696.7|50
1740367500000|2025-02-24 03:25:00|2697.6|2696.4|2696.9|2695.7|2697.9|2696.7|2696.9|2695.7|55
1740367800000|2025-02-24 03:30:00|2696.7|2695.9|2694.2|2693.4|2696.7|2695.9|2693.9|2693.1|51
1740368100000|2025-02-24 03:35:00|2693.9|2693.1|2694.2|2693.4|2694.7|2693.9|2693.2|2692.4|86
1740368400000|2025-02-24 03:40:00|2693.7|2692.9|2693.2|2692.4|2694.2|2693.4|2692.7|2691.9|46
1740368700000|2025-02-24 03:45:00|2693.4|2692.6|2692.4|2691.6|2693.7|2692.9|2692.2|2691.4|59
1740369000000|2025-02-24 03:50:00|2692.2|2691.4|2692.2|2691.4|2692.9|2692.1|2692.2|2691.4|52
1740369300000|2025-02-24 03:55:00|2692.4|2691.6|2691.7|2690.9|2692.7|2691.9|2691.7|2690.9|73
1740369600000|2025-02-24 04:00:00|2692.2|2691.4|2692.7|2691.9|2693.2|2692.4|2691.7|2690.9|48
1740369900000|2025-02-24 04:05:00|2692.4|2691.6|2692.7|2691.9|2692.7|2691.9|2691.4|2690.6|84
1740370200000|2025-02-24 04:10:00|2692.4|2691.6|2692.7|2691.9|2693.2|2692.4|2692.2|2691.4|52
1740370500000|2025-02-24 04:15:00|2692.9|2692.1|2693.7|2692.9|2694.2|2693.4|2692.2|2691.4|49
1740370800000|2025-02-24 04:20:00|2693.4|2692.6|2693.2|2692.4|2693.7|2692.9|2693.2|2692.4|55
1740371100000|2025-02-24 04:25:00|2692.9|2692.1|2692.2|2691.4|2692.9|2692.1|2692.2|2691.4|39
1740371400000|2025-02-24 04:30:00|2691.7|2690.9|2691.2|2690.4|2691.7|2690.9|2691.2|2690.4|20
1740371700000|2025-02-24 04:35:00|2691.4|2690.6|2691.7|2690.9|2691.7|2690.9|2691.2|2690.4|59
1740372000000|2025-02-24 04:40:00|2691.4|2690.6|2691.2|2690.4|2691.7|2690.9|2689.9|2689.1|73
1740372300000|2025-02-24 04:45:00|2690.9|2690.1|2693.7|2692.9|2693.7|2692.9|2690.9|2690.1|24
1740372600000|2025-02-24 04:50:00|2693.9|2693.1|2696.2|2695.4|2696.2|2695.4|2693.7|2692.9|67
1740372900000|2025-02-24 04:55:00|2695.9|2695.1|2695.2|2694.4|2695.9|2695.1|2694.7|2693.9|112
1740373200000|2025-02-24 05:00:00|2695.4|2694.6|2695.2|2694.4|2696.2|2695.4|2695.2|2694.4|45
1740373500000|2025-02-24 05:05:00|2695.4|2694.6|2695.2|2694.4|2696.2|2695.4|2695.2|2694.4|68
1740373800000|2025-02-24 05:10:00|2694.9|2694.1|2695.4|2694.6|2695.4|2694.6|2694.2|2693.4|21
1740374100000|2025-02-24 05:15:00|2695.7|2694.9|2695.9|2695.1|2696.2|2695.4|2695.4|2694.6|56
1740374400000|2025-02-24 05:20:00|2696.2|2695.4|2698.7|2697.9|2699.7|2698.9|2695.7|2694.9|85
1740374700000|2025-02-24 05:25:00|2698.4|2697.6|2697.4|2696.6|2698.7|2697.9|2697.4|2696.6|31
1740375000000|2025-02-24 05:30:00|2697.7|2696.9|2698.2|2697.4|2698.7|2697.9|2697.2|2696.4|38
1740375300000|2025-02-24 05:35:00|2697.9|2697.1|2698.2|2697.4|2698.2|2697.4|2697.2|2696.4|73
1740375600000|2025-02-24 05:40:00|2698.7|2697.9|2698.9|2698.1|2698.9|2698.1|2698.2|2697.4|52
1740375900000|2025-02-24 05:45:00|2699.2|2698.4|2698.2|2697.4|2699.2|2698.4|2697.4|2696.6|43
1740376200000|2025-02-24 05:50:00|2698.7|2697.9|2698.2|2697.4|2698.9|2698.1|2697.7|2696.9|78
1740376500000|2025-02-24 05:55:00|2697.9|2697.1|2697.2|2696.4|2697.9|2697.1|2696.4|2695.6|75
1740376800000|2025-02-24 06:00:00|2696.9|2696.1|2698.7|2697.9|2699.7|2698.9|2696.9|2696.1|274
1740377100000|2025-02-24 06:05:00|2699.2|2698.4|2699.7|2698.9|2700.2|2699.4|2698.7|2697.9|137
1740377400000|2025-02-24 06:10:00|2699.4|2698.6|2700.7|2699.9|2700.7|2699.9|2698.9|2698.1|105
1740377700000|2025-02-24 06:15:00|2701.2|2700.4|2701.7|2700.9|2701.7|2700.9|2700.9|2700.1|65
1740378000000|2025-02-24 06:20:00|2701.9|2701.1|2701.7|2700.9|2702.7|2701.9|2701.4|2700.6|92
1740378300000|2025-02-24 06:25:00|2701.9|2701.1|2701.7|2700.9|2702.2|2701.4|2701.7|2700.9|81
1740378600000|2025-02-24 06:30:00|2701.4|2700.6|2701.7|2700.9|2702.9|2702.1|2701.2|2700.4|163
1740378900000|2025-02-24 06:35:00|2701.9|2701.1|2701.8|2699.8|2701.9|2701.1|2700.7|2699.8|30
1740379200000|2025-02-24 06:40:00|2702|2700|2701.2|2699.2|2702|2700|2700.9|2698.9|1
1740379500000|2025-02-24 06:45:00|2701.3|2699.3|2702.2|2700.2|2702.2|2700.2|2701.3|2699.3|19
1740379800000|2025-02-24 06:50:00|2702.1|2700.1|2701.5|2699.5|2702.2|2700.2|2701.3|2699.3|0
1740380100000|2025-02-24 06:55:00|2701.4|2699.4|2702.2|2700.2|2702.5|2700.5|2701.3|2699.3|0
1740380400000|2025-02-24 07:00:00|2702.3|2700.3|2701.8|2699.8|2703.1|2701.1|2701.7|2699.7|0
1740380700000|2025-02-24 07:05:00|2701.7|2699.7|2701.4|2699.4|2702.4|2700.4|2701.4|2699.4|0
1740381000000|2025-02-24 07:10:00|2701.5|2699.5|2701.4|2699.4|2701.9|2699.9|2700.7|2698.7|0
1740381300000|2025-02-24 07:15:00|2701.3|2699.3|2700|2698|2701.4|2699.4|2699.9|2697.9|0
1740381600000|2025-02-24 07:20:00|2700.1|2698.1|2700.4|2698.4|2700.6|2698.6|2699.7|2697.7|0
1740381900000|2025-02-24 07:25:00|2700.2|2698.2|2700.2|2698.2|2701.6|2699.6|2699.9|2697.9|0
1740382200000|2025-02-24 07:30:00|2700.4|2698.4|2700.9|2698.9|2701.5|2699.5|2700.2|2698.2|0
1740382500000|2025-02-24 07:35:00|2700.8|2698.8|2699.8|2697.8|2700.9|2698.9|2699.3|2697.3|0
1740382800000|2025-02-24 07:40:00|2699.6|2697.6|2698.4|2696.4|2700.5|2698.5|2698.4|2696.4|0
1740383100000|2025-02-24 07:45:00|2698.6|2696.6|2699.3|2697.3|2699.4|2697.4|2697.5|2695.5|0
1740383400000|2025-02-24 07:50:00|2699.1|2697.1|2699.8|2697.8|2700.2|2698.2|2699|2697|0
1740383700000|2025-02-24 07:55:00|2699.7|2697.7|2700.3|2698.3|2700.6|2698.6|2699.7|2697.7|0
1740384000000|2025-02-24 08:00:00|2700.7|2698.7|2703.4|2702.2|2705.1|2703.9|2699.1|2697.9|367
1740384300000|2025-02-24 08:05:00|2703.1|2701.9|2697.9|2696.7|2703.9|2702.7|2697.4|2696.2|92
1740384600000|2025-02-24 08:10:00|2697.6|2696.4|2696.4|2695.2|2698.4|2697.2|2695.9|2694.7|110
1740384900000|2025-02-24 08:15:00|2696.1|2694.9|2694.1|2692.9|2696.4|2695.2|2693.9|2692.7|78
1740385200000|2025-02-24 08:20:00|2693.9|2692.7|2692.6|2691.4|2695.4|2694.2|2692.4|2691.2|161
1740385500000|2025-02-24 08:25:00|2692.9|2691.7|2693.4|2692.2|2694.6|2693.4|2692.6|2691.4|68
1740385800000|2025-02-24 08:30:00|2693.6|2692.4|2693.4|2692.2|2693.9|2692.7|2692.4|2691.2|107
1740386100000|2025-02-24 08:35:00|2693.1|2691.9|2690.4|2689.2|2693.9|2692.7|2689.4|2688.2|169
1740386400000|2025-02-24 08:40:00|2690.6|2689.4|2692.4|2691.2|2692.4|2691.2|2690.1|2688.9|96
1740386700000|2025-02-24 08:45:00|2691.9|2690.7|2694.4|2693.2|2694.6|2693.4|2691.9|2690.7|25
1740387000000|2025-02-24 08:50:00|2694.6|2693.4|2696.4|2695.2|2696.4|2695.2|2694.4|2693.2|126
1740387300000|2025-02-24 08:55:00|2695.9|2694.7|2694.4|2693.2|2696.1|2694.9|2694.4|2693.2|53
1740387600000|2025-02-24 09:00:00|2694.1|2692.9|2697.4|2696.2|2697.9|2696.7|2693.9|2692.7|39
1740387900000|2025-02-24 09:05:00|2697.6|2696.4|2698.4|2697.2|2698.9|2697.7|2696.9|2695.7|20
1740388200000|2025-02-24 09:10:00|2698.6|2697.4|2699.1|2697.9|2699.1|2697.9|2697.9|2696.7|36
1740388500000|2025-02-24 09:15:00|2699.4|2698.2|2698.4|2697.2|2699.9|2698.7|2698.4|2697.2|34
1740388800000|2025-02-24 09:20:00|2698.9|2697.7|2699.4|2698.2|2699.9|2698.7|2697.9|2696.7|52
1740389100000|2025-02-24 09:25:00|2699.1|2697.9|2699.4|2698.2|2699.9|2698.7|2698.9|2697.7|35
1740389400000|2025-02-24 09:30:00|2699.6|2698.4|2699.9|2698.7|2700.9|2699.7|2699.4|2698.2|39
1740389700000|2025-02-24 09:35:00|2699.6|2698.4|2697.9|2696.7|2699.9|2698.7|2697.9|2696.7|28
1740390000000|2025-02-24 09:40:00|2697.6|2696.4|2697.9|2696.7|2698.4|2697.2|2696.9|2695.7|15
1740390300000|2025-02-24 09:45:00|2698.1|2696.9|2697.4|2696.2|2698.9|2697.7|2696.9|2695.7|35
1740390600000|2025-02-24 09:50:00|2697.1|2695.9|2696.9|2695.7|2698.1|2696.9|2696.4|2695.2|12
1740390900000|2025-02-24 09:55:00|2696.6|2695.4|2697.4|2696.2|2698.4|2697.2|2696.6|2695.4|36
1740391200000|2025-02-24 10:00:00|2697.6|2696.4|2697.9|2696.7|2697.9|2696.7|2696.9|2695.7|14
1740391500000|2025-02-24 10:05:00|2697.6|2696.4|2698.4|2697.2|2698.9|2697.7|2697.6|2696.4|16
1740391800000|2025-02-24 10:10:00|2698.1|2696.9|2698.9|2697.7|2699.4|2698.2|2697.9|2696.7|11
1740392100000|2025-02-24 10:15:00|2699.4|2698.2|2700.4|2699.2|2700.6|2699.4|2698.9|2697.7|32
1740392400000|2025-02-24 10:20:00|2700.1|2698.9|2700.4|2699.2|2700.4|2699.2|2699.6|2698.4|21
1740392700000|2025-02-24 10:25:00|2700.1|2698.9|2699.6|2698.4|2700.1|2698.9|2699.4|2698.2|7
1740393000000|2025-02-24 10:30:00|2699.9|2698.7|2700.4|2699.2|2700.4|2699.2|2699.6|2698.4|3
1740393300000|2025-02-24 10:35:00|2700.1|2698.9|2699.4|2698.2|2700.4|2699.2|2699.4|2698.2|22
1740393600000|2025-02-24 10:40:00|2699.1|2697.9|2699.1|2697.9|2699.4|2698.2|2697.9|2696.7|43
1740393900000|2025-02-24 10:45:00|2699.4|2698.2|2698.9|2697.7|2699.4|2698.2|2698.6|2697.4|19
1740394200000|2025-02-24 10:50:00|2698.6|2697.4|2699.1|2697.9|2699.1|2697.9|2697.6|2696.4|8
1740394500000|2025-02-24 10:55:00|2698.9|2697.7|2698.9|2697.7|2699.4|2698.2|2698.6|2697.4|5
1740394800000|2025-02-24 11:00:00|2699.1|2697.9|2700.9|2699.7|2700.9|2699.7|2697.9|2696.7|44
1740395100000|2025-02-24 11:05:00|2701.1|2699.9|2702.4|2701.2|2702.6|2701.4|2700.9|2699.7|37
1740395400000|2025-02-24 11:10:00|2702.1|2700.9|2701.9|2700.7|2702.4|2701.2|2701.4|2700.2|12
1740395700000|2025-02-24 11:15:00|2702.1|2700.9|2701.9|2700.7|2702.4|2701.2|2701.9|2700.7|5
1740396000000|2025-02-24 11:20:00|2702.1|2700.9|2701.9|2700.7|2702.1|2700.9|2701.6|2700.4|2
1740396300000|2025-02-24 11:25:00|2702.4|2701.2|2702.4|2701.2|2702.9|2701.7|2701.9|2700.7|20
1740396600000|2025-02-24 11:30:00|2702.1|2700.9|2703.1|2701.9|2703.4|2702.2|2702.1|2700.9|12
1740396900000|2025-02-24 11:35:00|2703.4|2702.2|2703.1|2701.9|2703.4|2702.2|2702.9|2701.7|2
1740397200000|2025-02-24 11:40:00|2703.4|2702.2|2702.9|2701.7|2703.4|2702.2|2702.9|2701.7|2
1740397500000|2025-02-24 11:45:00|2702.6|2701.4|2702.6|2701.4|2702.9|2701.7|2702.4|2701.2|17
1740397800000|2025-02-24 11:50:00|2702.9|2701.7|2702.9|2701.7|2702.9|2701.7|2702.4|2701.2|6
1740398100000|2025-02-24 11:55:00|2702.6|2701.4|2701.9|2700.7|2702.9|2701.7|2701.9|2700.7|12
1740398400000|2025-02-24 12:00:00|2701.4|2700.2|2699.1|2697.9|2701.9|2700.7|2698.9|2697.7|49
1740398700000|2025-02-24 12:05:00|2698.9|2697.7|2699.9|2698.7|2700.1|2698.9|2698.9|2697.7|10
1740399000000|2025-02-24 12:10:00|2699.6|2698.4|2698.9|2697.7|2699.9|2698.7|2698.6|2697.4|10
1740399300000|2025-02-24 12:15:00|2699.1|2697.9|2700.9|2699.7|2701.1|2699.9|2699.1|2697.9|21
1740399600000|2025-02-24 12:20:00|2701.1|2699.9|2701.6|2700.4|2701.9|2700.7|2700.9|2699.7|16
1740399900000|2025-02-24 12:25:00|2701.4|2700.2|2701.9|2700.7|2702.4|2701.2|2701.1|2699.9|44
1740400200000|2025-02-24 12:30:00|2702.1|2700.9|2702.9|2701.7|2702.9|2701.7|2701.9|2700.7|38
1740400500000|2025-02-24 12:35:00|2702.6|2701.4|2702.9|2701.7|2703.4|2702.2|2702.4|2701.2|14
1740400800000|2025-02-24 12:40:00|2702.6|2701.4|2701.4|2700.2|2702.9|2701.7|2701.4|2700.2|47
1740401100000|2025-02-24 12:45:00|2701.6|2700.4|2700.4|2699.2|2702.1|2700.9|2700.4|2699.2|58
1740401400000|2025-02-24 12:50:00|2700.6|2699.4|2702.1|2700.9|2702.9|2701.7|2700.6|2699.4|67
1740401700000|2025-02-24 12:55:00|2702.4|2701.2|2704.4|2703.2|2704.4|2703.2|2702.1|2700.9|50
1740402000000|2025-02-24 13:00:00|2704.1|2702.9|2705.1|2703.9|2705.4|2704.2|2703.9|2702.7|143
1740402300000|2025-02-24 13:05:00|2704.9|2703.7|2704.9|2703.7|2705.4|2704.2|2704.9|2703.7|22
1740402600000|2025-02-24 13:10:00|2705.1|2703.9|2705.4|2704.2|2705.6|2704.4|2704.6|2703.4|24
1740402900000|2025-02-24 13:15:00|2705.6|2704.4|2705.4|2704.2|2705.6|2704.4|2704.9|2703.7|33
1740403200000|2025-02-24 13:20:00|2705.1|2703.9|2705.4|2704.2|2705.4|2704.2|2704.4|2703.2|52
1740403500000|2025-02-24 13:25:00|2705.6|2704.4|2705.1|2703.9|2705.6|2704.4|2704.9|2703.7|5
1740403800000|2025-02-24 13:30:00|2704.9|2703.7|2704.1|2702.9|2705.4|2704.2|2703.9|2702.7|12
1740404100000|2025-02-24 13:35:00|2704.4|2703.2|2704.9|2703.7|2704.9|2703.7|2704.4|2703.2|8
1740404400000|2025-02-24 13:40:00|2705.1|2703.9|2704.9|2703.7|2705.9|2704.7|2704.9|2703.7|47
1740404700000|2025-02-24 13:45:00|2705.1|2703.9|2705.9|2704.7|2706.1|2704.9|2705.1|2703.9|51
1740405000000|2025-02-24 13:50:00|2706.1|2704.9|2705.9|2704.7|2706.1|2704.9|2705.9|2704.7|10
1740405300000|2025-02-24 13:55:00|2705.6|2704.4|2705.4|2704.2|2706.4|2705.2|2705.4|2704.2|15
1740405600000|2025-02-24 14:00:00|2705.6|2704.4|2704.9|2703.7|2706.4|2705.2|2704.9|2703.7|36
1740405900000|2025-02-24 14:05:00|2704.4|2703.2|2703.9|2702.7|2704.9|2703.7|2703.9|2702.7|16
1740406200000|2025-02-24 14:10:00|2704.1|2702.9|2705.4|2704.2|2706.1|2704.9|2703.9|2702.7|33
1740406500000|2025-02-24 14:15:00|2705.1|2703.9|2704.4|2703.2|2705.4|2704.2|2704.4|2703.2|19
1740406800000|2025-02-24 14:20:00|2704.1|2702.9|2703.9|2702.7|2704.9|2703.7|2703.4|2702.2|30
1740407100000|2025-02-24 14:25:00|2703.6|2702.4|2702.9|2701.7|2704.4|2703.2|2702.9|2701.7|7
1740407400000|2025-02-24 14:30:00|2702.4|2701.2|2701.9|2700.7|2705.4|2704.2|2700.9|2699.7|162
1740407700000|2025-02-24 14:35:00|2701.4|2700.2|2697.9|2696.7|2701.9|2700.7|2697.9|2696.7|63
1740408000000|2025-02-24 14:40:00|2698.1|2696.9|2696.9|2695.7|2699.6|2698.4|2695.4|2694.2|51
1740408300000|2025-02-24 14:45:00|2697.4|2696.2|2695.4|2694.2|2698.4|2697.2|2694.4|2693.2|126
1740408600000|2025-02-24 14:50:00|2694.9|2693.7|2691.4|2690.2|2695.4|2694.2|2689.9|2688.7|135
1740408900000|2025-02-24 14:55:00|2690.9|2689.7|2688.9|2687.7|2691.4|2690.2|2688.4|2687.2|122
1740409200000|2025-02-24 15:00:00|2689.4|2688.2|2684.9|2683.7|2690.9|2689.7|2683.9|2682.7|306
1740409500000|2025-02-24 15:05:00|2685.1|2683.9|2684.9|2683.7|2686.9|2685.7|2680.1|2678.9|195
1740409800000|2025-02-24 15:10:00|2685.1|2683.9|2688.4|2687.2|2689.9|2688.7|2684.9|2683.7|148
1740410100000|2025-02-24 15:15:00|2688.1|2686.9|2686.9|2685.7|2689.9|2688.7|2685.9|2684.7|42
1740410400000|2025-02-24 15:20:00|2687.1|2685.9|2689.4|2688.2|2690.9|2689.7|2687.1|2685.9|53
1740410700000|2025-02-24 15:25:00|2689.9|2688.7|2687.4|2686.2|2689.9|2688.7|2685.4|2684.2|66
1740411000000|2025-02-24 15:30:00|2687.6|2686.4|2687.6|2686.4|2689.4|2688.2|2686.1|2684.9|34
1740411300000|2025-02-24 15:35:00|2687.9|2686.7|2688.6|2687.4|2689.9|2688.7|2686.4|2685.2|29
1740411600000|2025-02-24 15:40:00|2688.4|2687.2|2685.4|2684.2|2689.4|2688.2|2685.4|2684.2|71
1740411900000|2025-02-24 15:45:00|2685.6|2684.4|2688.4|2687.2|2688.4|2687.2|2684.9|2683.7|62
1740412200000|2025-02-24 15:50:00|2688.1|2686.9|2685.9|2684.7|2689.9|2688.7|2685.6|2684.4|46
1740412500000|2025-02-24 15:55:00|2686.1|2684.9|2687.4|2686.2|2687.9|2686.7|2683.4|2682.2|73
1740412800000|2025-02-24 16:00:00|2687.1|2685.9|2690.4|2689.2|2690.4|2689.2|2687.1|2685.9|102
1740413100000|2025-02-24 16:05:00|2690.1|2688.9|2692.1|2690.9|2693.9|2692.7|2689.4|2688.2|81
1740413400000|2025-02-24 16:10:00|2692.4|2691.2|2692.4|2691.2|2693.9|2692.7|2691.4|2690.2|29
1740413700000|2025-02-24 16:15:00|2692.6|2691.4|2693.9|2692.7|2693.9|2692.7|2691.9|2690.7|73
1740414000000|2025-02-24 16:20:00|2694.4|2693.2|2693.9|2692.7|2695.4|2694.2|2692.4|2691.2|113
1740414300000|2025-02-24 16:25:00|2694.1|2692.9|2697.4|2696.2|2697.4|2696.2|2693.9|2692.7|38
1740414600000|2025-02-24 16:30:00|2697.9|2696.7|2698.4|2697.2|2699.4|2698.2|2697.9|2696.7|32
1740414900000|2025-02-24 16:35:00|2698.6|2697.4|2697.6|2696.4|2700.4|2699.2|2697.4|2696.2|54
1740415200000|2025-02-24 16:40:00|2697.4|2696.2|2700.4|2699.2|2701.4|2700.2|2697.4|2696.2|37
1740415500000|2025-02-24 16:45:00|2699.9|2698.7|2699.4|2698.2|2701.4|2700.2|2699.4|2698.2|37
1740415800000|2025-02-24 16:50:00|2699.6|2698.4|2699.1|2697.9|2700.9|2699.7|2698.4|2697.2|29
1740416100000|2025-02-24 16:55:00|2698.9|2697.7|2697.9|2696.7|2699.1|2697.9|2697.4|2696.2|13
1740416400000|2025-02-24 17:00:00|2697.4|2696.2|2700.4|2699.2|2700.4|2699.2|2697.4|2696.2|28
1740416700000|2025-02-24 17:05:00|2700.1|2698.9|2698.9|2697.7|2700.9|2699.7|2697.9|2696.7|18
1740417000000|2025-02-24 17:10:00|2699.1|2697.9|2698.4|2697.2|2700.4|2699.2|2697.9|2696.7|4
1740417300000|2025-02-24 17:15:00|2698.6|2697.4|2700.9|2699.7|2701.4|2700.2|2698.4|2697.2|36
1740417600000|2025-02-24 17:20:00|2701.1|2699.9|2701.6|2700.4|2702.6|2701.4|2700.9|2699.7|34
1740417900000|2025-02-24 17:25:00|2701.4|2700.2|2700.9|2699.7|2702.4|2701.2|2700.9|2699.7|8
1740418200000|2025-02-24 17:30:00|2701.1|2699.9|2699.6|2698.4|2701.6|2700.4|2699.4|2698.2|40
1740418500000|2025-02-24 17:35:00|2699.4|2698.2|2701.4|2700.2|2701.4|2700.2|2698.9|2697.7|25
1740418800000|2025-02-24 17:40:00|2701.1|2699.9|2704.4|2703.2|2704.4|2703.2|2700.9|2699.7|19
1740419100000|2025-02-24 17:45:00|2704.6|2703.4|2705.4|2704.2|2705.4|2704.2|2704.4|2703.2|72
1740419400000|2025-02-24 17:50:00|2705.1|2703.9|2703.4|2702.2|2705.9|2704.7|2702.9|2701.7|18
1740419700000|2025-02-24 17:55:00|2703.1|2701.9|2702.9|2701.7|2704.9|2703.7|2702.4|2701.2|19
1740420000000|2025-02-24 18:00:00|2702.6|2701.4|2702.4|2701.2|2703.4|2702.2|2701.4|2700.2|24
1740420300000|2025-02-24 18:05:00|2701.9|2700.7|2702.4|2701.2|2702.9|2701.7|2701.4|2700.2|28
1740420600000|2025-02-24 18:10:00|2702.1|2700.9|2701.9|2700.7|2702.4|2701.2|2701.4|2700.2|23
1740420900000|2025-02-24 18:15:00|2702.1|2700.9|2702.4|2701.2|2703.1|2701.9|2701.9|2700.7|23
1740421200000|2025-02-24 18:20:00|2702.1|2700.9|2701.9|2700.7|2702.6|2701.4|2700.9|2699.7|12
1740421500000|2025-02-24 18:25:00|2702.4|2701.2|2701.9|2700.7|2702.9|2701.7|2701.9|2700.7|12
1740421800000|2025-02-24 18:30:00|2702.1|2700.9|2702.1|2700.9|2702.6|2701.4|2700.9|2699.7|11
1740422100000|2025-02-24 18:35:00|2701.9|2700.7|2702.9|2701.7|2702.9|2701.7|2701.4|2700.2|23
1740422400000|2025-02-24 18:40:00|2702.6|2701.4|2702.9|2701.7|2703.9|2702.7|2702.4|2701.2|34
1740422700000|2025-02-24 18:45:00|2703.1|2701.9|2701.9|2700.7|2703.1|2701.9|2701.4|2700.2|20
1740423000000|2025-02-24 18:50:00|2702.1|2700.9|2702.9|2701.7|2702.9|2701.7|2701.1|2699.9|18
1740423300000|2025-02-24 18:55:00|2703.1|2701.9|2702.1|2700.9|2703.4|2702.2|2701.1|2699.9|49
1740423600000|2025-02-24 19:00:00|2701.9|2700.7|2704.9|2703.7|2704.9|2703.7|2701.9|2700.7|25
1740423900000|2025-02-24 19:05:00|2704.6|2703.4|2703.4|2702.2|2704.9|2703.7|2702.9|2701.7|5
1740424200000|2025-02-24 19:10:00|2703.1|2701.9|2702.9|2701.7|2703.4|2702.2|2702.4|2701.2|9
1740424500000|2025-02-24 19:15:00|2703.1|2701.9|2700.9|2699.7|2703.4|2702.2|2700.9|2699.7|26
1740424800000|2025-02-24 19:20:00|2700.6|2699.4|2701.4|2700.2|2701.4|2700.2|2699.9|2698.7|40
1740425100000|2025-02-24 19:25:00|2701.1|2699.9|2701.4|2700.2|2702.1|2700.9|2700.4|2699.2|38
1740425400000|2025-02-24 19:30:00|2701.1|2699.9|2704.1|2702.9|2704.9|2703.7|2700.9|2699.7|28
1740425700000|2025-02-24 19:35:00|2703.9|2702.7|2703.9|2702.7|2704.4|2703.2|2703.4|2702.2|11
1740426000000|2025-02-24 19:40:00|2704.1|2702.9|2702.4|2701.2|2704.1|2702.9|2701.9|2700.7|17
1740426300000|2025-02-24 19:45:00|2701.9|2700.7|2702.6|2701.4|2702.9|2701.7|2701.4|2700.2|22
1740426600000|2025-02-24 19:50:00|2702.4|2701.2|2702.4|2701.2|2703.4|2702.2|2701.9|2700.7|10
1740426900000|2025-02-24 19:55:00|2702.1|2700.9|2702.4|2701.2|2702.4|2701.2|2700.9|2699.7|3
1740427200000|2025-02-24 20:00:00|2702.9|2701.7|2700.9|2699.7|2702.9|2701.7|2699.9|2698.7|26
1740427500000|2025-02-24 20:05:00|2700.6|2699.4|2700.9|2699.7|2701.4|2700.2|2700.4|2699.2|29
1740427800000|2025-02-24 20:10:00|2700.6|2699.4|2700.9|2699.7|2700.9|2699.7|2699.9|2698.7|8
1740428100000|2025-02-24 20:15:00|2701.4|2700.2|2701.4|2700.2|2701.9|2700.7|2699.9|2698.7|45
1740428400000|2025-02-24 20:20:00|2701.6|2700.4|2700.9|2699.7|2702.4|2701.2|2699.9|2698.7|46
1740428700000|2025-02-24 20:25:00|2701.4|2700.2|2700.9|2699.7|2702.1|2700.9|2700.9|2699.7|39
1740429000000|2025-02-24 20:30:00|2701.1|2699.9|2702.9|2701.7|2703.1|2701.9|2700.9|2699.7|48
1740429300000|2025-02-24 20:35:00|2702.6|2701.4|2702.4|2701.2|2703.4|2702.2|2701.9|2700.7|21
1740429600000|2025-02-24 20:40:00|2702.1|2700.9|2700.4|2699.2|2702.4|2701.2|2699.9|2698.7|46
1740429900000|2025-02-24 20:45:00|2700.1|2698.9|2702.6|2701.4|2702.9|2701.7|2699.9|2698.7|86
1740430200000|2025-02-24 20:50:00|2702.9|2701.7|2697.7|2695.7|2703.4|2702.2|2697.5|2695.5|67
1740430500000|2025-02-24 20:55:00|2697.8|2695.8|2695.7|2693.7|2698.2|2696.2|2694|2692|0
1740430800000|2025-02-24 21:00:00|2695.8|2693.8|2696.4|2694.4|2696.6|2694.6|2694.6|2692.6|14
1740431100000|2025-02-24 21:05:00|2696.5|2694.5|2696.8|2694.8|2697|2695|2696.1|2694.1|0
1740431400000|2025-02-24 21:10:00|2696.7|2694.7|2697.8|2695.8|2698.2|2696.2|2696.7|2694.7|0
1740431700000|2025-02-24 21:15:00|2697.7|2695.7|2697|2695|2697.8|2695.8|2696.6|2694.6|0
1740432000000|2025-02-24 21:20:00|2696.7|2694.7|2696.2|2694.2|2696.8|2694.8|2696.1|2694.1|0
1740432300000|2025-02-24 21:25:00|2696.4|2694.4|2696.5|2694.5|2696.8|2694.8|2696.4|2694.4|0
1740432600000|2025-02-24 21:30:00|2696.6|2694.6|2696.5|2694.5|2696.8|2694.8|2696.5|2694.5|0
1740432900000|2025-02-24 21:35:00|2696.4|2694.4|2696.2|2694.2|2696.4|2694.4|2696.2|2694.2|0
1740433200000|2025-02-24 21:40:00|2696.3|2694.3|2696.4|2694.4|2696.4|2694.4|2696.1|2694.1|0
1740433500000|2025-02-24 21:45:00|2696.5|2694.5|2696.4|2694.4|2698.3|2696.3|2696.1|2694.1|0
1740433800000|2025-02-24 21:50:00|2696.2|2694.2|2696.2|2694.2|2696.6|2694.6|2695.9|2693.9|0
1740434100000|2025-02-24 21:55:00|2696.1|2694.1|2696.1|2694.1|2696.3|2694.3|2695.9|2693.9|0
1740434400000|2025-02-24 22:00:00|2696|2694|2695.9|2693.9|2696.1|2694.1|2695.9|2693.9|0
1740434700000|2025-02-24 22:05:00|2696|2694|2695.8|2693.8|2696|2694|2695.5|2693.5|0
1740435000000|2025-02-24 22:10:00|2695.6|2693.6|2695.7|2693.7|2695.7|2693.7|2695.6|2693.6|0
1740435300000|2025-02-24 22:15:00|2695.8|2693.8|2695.7|2693.7|2695.8|2693.8|2695.7|2693.7|0
1740435900000|2025-02-24 22:25:00|2695.8|2693.8|2695.7|2693.7|2695.8|2693.8|2695.7|2693.7|0
1740436200000|2025-02-24 22:30:00|2695.9|2693.9|2695.8|2693.8|2695.9|2693.9|2695.8|2693.8|0
1740436500000|2025-02-24 22:35:00|2695.7|2693.7|2695.7|2693.7|2695.7|2693.7|2695.7|2693.7|0
1740436800000|2025-02-24 22:40:00|2695.8|2693.8|2695.8|2693.8|2695.9|2693.9|2695.7|2693.7|0
1740437100000|2025-02-24 22:45:00|2695.9|2693.9|2695.8|2693.8|2695.9|2693.9|2695.8|2693.8|0
1740437400000|2025-02-24 22:50:00|2695.9|2693.9|2695.9|2693.9|2695.9|2693.9|2695.9|2693.9|0
1740437700000|2025-02-24 22:55:00|2695.8|2693.8|2695.9|2693.9|2696|2694|2695.8|2693.8|0
1740438000000|2025-02-24 23:00:00|2696.2|2694.2|2696.8|2694.8|2698.5|2696.5|2696|2694|0
1740438300000|2025-02-24 23:05:00|2697|2695|2697|2695|2697.8|2695.8|2696.8|2694.8|0
1740438600000|2025-02-24 23:10:00|2697.1|2695.1|2697|2695|2697.8|2695.8|2696.9|2694.9|0
1740438900000|2025-02-24 23:15:00|2696.9|2694.9|2697.1|2695.1|2697.9|2695.9|2696.5|2694.5|0
1740439200000|2025-02-24 23:20:00|2697.2|2695.2|2698|2696|2698.6|2696.6|2697.1|2695.1|0
1740439500000|2025-02-24 23:25:00|2698.1|2696.1|2699.3|2697.3|2699.3|2697.3|2697.9|2695.9|0
1740439800000|2025-02-24 23:30:00|2699.5|2697.5|2696.6|2694.6|2699.5|2697.5|2695.6|2693.6|0
1740440100000|2025-02-24 23:35:00|2696.7|2694.7|2696.2|2694.2|2697.5|2695.5|2695.5|2693.5|0
1740440400000|2025-02-24 23:40:00|2696.1|2694.1|2697.2|2695.2|2697.5|2695.5|2695.9|2693.9|0
1740440700000|2025-02-24 23:45:00|2697.1|2695.1|2695.4|2694.2|2697.9|2696.7|2691.6|2690.4|867
1740441000000|2025-02-24 23:50:00|2694.9|2693.7|2696.4|2695.2|2696.4|2695.2|2694.4|2693.2|347
1740441300000|2025-02-24 23:55:00|2695.9|2694.7|2703.9|2702.7|2704.4|2703.2|2695.9|2694.7|1027
1740441600000|2025-02-25 00:00:00|2703.7|2702.9|2708.2|2707.4|2709.2|2708.4|2700.7|2699.9|1916
1740441900000|2025-02-25 00:05:00|2707.7|2706.9|2711.2|2710.4|2712.7|2711.9|2707.2|2706.4|1652
1740442200000|2025-02-25 00:10:00|2710.7|2709.9|2717.2|2716.4|2719.2|2718.4|2709.7|2708.9|1249
1740442500000|2025-02-25 00:15:00|2717.7|2716.9|2715.7|2714.9|2720.9|2720.1|2713.7|2712.9|856
1740442800000|2025-02-25 00:20:00|2715.9|2715.1|2717.7|2716.9|2718.7|2717.9|2714.7|2713.9|479
1740443100000|2025-02-25 00:25:00|2718.2|2717.4|2719.7|2718.9|2721.7|2720.9|2716.7|2715.9|498
1740443400000|2025-02-25 00:30:00|2720.2|2719.4|2719.7|2718.9|2722.2|2721.4|2718.7|2717.9|533
1740443700000|2025-02-25 00:35:00|2719.2|2718.4|2716.2|2715.4|2719.7|2718.9|2715.9|2715.1|434
1740444000000|2025-02-25 00:40:00|2716.7|2715.9|2720.7|2719.9|2723.2|2722.4|2715.7|2714.9|553
1740444300000|2025-02-25 00:45:00|2720.4|2719.6|2722.7|2721.9|2723.2|2722.4|2719.7|2718.9|296
1740444600000|2025-02-25 00:50:00|2723.2|2722.4|2723.2|2722.4|2724.7|2723.9|2721.7|2720.9|397
1740444900000|2025-02-25 00:55:00|2722.9|2722.1|2722.7|2721.9|2723.2|2722.4|2720.2|2719.4|390
1740445200000|2025-02-25 01:00:00|2722.2|2721.4|2725.4|2724.6|2726.7|2725.9|2722.2|2721.4|659
1740445500000|2025-02-25 01:05:00|2725.2|2724.4|2726.7|2725.9|2727.7|2726.9|2725.2|2724.4|482
1740445800000|2025-02-25 01:10:00|2726.2|2725.4|2722.2|2721.4|2726.7|2725.9|2722.2|2721.4|301
1740446100000|2025-02-25 01:15:00|2721.7|2720.9|2721.7|2720.9|2723.7|2722.9|2721.2|2720.4|317
1740446400000|2025-02-25 01:20:00|2722.2|2721.4|2721.2|2720.4|2723.2|2722.4|2720.7|2719.9|235
1740446700000|2025-02-25 01:25:00|2720.7|2719.9|2726.2|2725.4|2726.2|2725.4|2720.2|2719.4|247
1740447000000|2025-02-25 01:30:00|2726.7|2725.9|2725.2|2724.4|2728.7|2727.9|2725.2|2724.4|465
1740447300000|2025-02-25 01:35:00|2724.7|2723.9|2724.2|2723.4|2725.7|2724.9|2723.2|2722.4|293
1740447600000|2025-02-25 01:40:00|2723.9|2723.1|2726.7|2725.9|2726.9|2726.1|2723.7|2722.9|250
1740447900000|2025-02-25 01:45:00|2726.2|2725.4|2727.7|2726.9|2728.4|2727.6|2725.7|2724.9|197
1740448200000|2025-02-25 01:50:00|2727.2|2726.4|2729.7|2728.9|2730.9|2730.1|2727.2|2726.4|405
1740448500000|2025-02-25 01:55:00|2729.2|2728.4|2726.7|2725.9|2729.2|2728.4|2726.7|2725.9|173
1740448800000|2025-02-25 02:00:00|2726.4|2725.6|2725.7|2724.9|2730.2|2729.4|2725.7|2724.9|689
1740449100000|2025-02-25 02:05:00|2725.2|2724.4|2727.2|2726.4|2729.7|2728.9|2725.2|2724.4|349
1740449400000|2025-02-25 02:10:00|2726.7|2725.9|2730.2|2729.4|2730.7|2729.9|2726.7|2725.9|262
1740449700000|2025-02-25 02:15:00|2730.7|2729.9|2734.4|2733.6|2734.9|2734.1|2730.7|2729.9|485
1740450000000|2025-02-25 02:20:00|2734.9|2734.1|2730.4|2729.6|2734.9|2734.1|2727.9|2727.1|665
1740450300000|2025-02-25 02:25:00|2729.9|2729.1|2727.4|2726.6|2730.4|2729.6|2727.4|2726.6|349
1740450600000|2025-02-25 02:30:00|2727.6|2726.4|2728.1|2726.9|2729.6|2728.4|2727.1|2725.9|212
1740450900000|2025-02-25 02:35:00|2727.6|2726.4|2727.6|2726.4|2728.6|2727.4|2727.1|2725.9|124
1740451200000|2025-02-25 02:40:00|2728.1|2726.9|2729.1|2727.9|2730.6|2729.4|2728.1|2726.9|203
1740451500000|2025-02-25 02:45:00|2728.6|2727.4|2729.6|2728.4|2730.3|2729.1|2727.8|2726.6|223
1740451800000|2025-02-25 02:50:00|2730.1|2728.9|2730.1|2728.9|2730.3|2729.1|2729.1|2727.9|100
1740452100000|2025-02-25 02:55:00|2730.6|2729.4|2731.6|2730.4|2731.6|2730.4|2730.1|2728.9|162
1740452400000|2025-02-25 03:00:00|2731.3|2730.1|2730.6|2729.4|2731.8|2730.6|2730.6|2729.4|182
1740452700000|2025-02-25 03:05:00|2730.8|2729.6|2730.1|2728.9|2730.8|2729.6|2729.6|2728.4|111
1740453000000|2025-02-25 03:10:00|2730.3|2729.1|2732.1|2730.9|2732.3|2731.1|2730.3|2729.1|95
1740453300000|2025-02-25 03:15:00|2732.6|2731.4|2732.1|2730.9|2732.6|2731.4|2732.1|2730.9|88
1740453600000|2025-02-25 03:20:00|2732.3|2731.1|2732.1|2730.9|2732.6|2731.4|2731.6|2730.4|102
1740453900000|2025-02-25 03:25:00|2731.6|2730.4|2729.6|2728.4|2731.6|2730.4|2729.6|2728.4|190
1740454200000|2025-02-25 03:30:00|2729.4|2728.6|2730.4|2729.6|2732.4|2731.6|2727.9|2727.1|816
1740454500000|2025-02-25 03:35:00|2730.1|2729.3|2729.9|2729.1|2731.1|2730.3|2728.4|2727.6|408
1740454800000|2025-02-25 03:40:00|2729.4|2728.6|2726.9|2726.1|2729.4|2728.6|2726.9|2726.1|298
1740455100000|2025-02-25 03:45:00|2727.4|2726.6|2730.4|2729.6|2730.4|2729.6|2727.1|2726.3|256
1740455400000|2025-02-25 03:50:00|2730.6|2729.8|2730.9|2730.1|2731.4|2730.6|2729.4|2728.6|235
1740455700000|2025-02-25 03:55:00|2730.4|2729.6|2731.9|2731.1|2732.9|2732.1|2730.4|2729.6|173
1740456000000|2025-02-25 04:00:00|2732.1|2731.3|2731.4|2730.6|2732.9|2732.1|2729.9|2729.1|306
1740456300000|2025-02-25 04:05:00|2730.9|2730.1|2733.4|2732.6|2733.9|2733.1|2730.9|2730.1|182
1740456600000|2025-02-25 04:10:00|2733.1|2732.3|2731.1|2730.3|2733.4|2732.6|2730.9|2730.1|178
1740456900000|2025-02-25 04:15:00|2731.4|2730.6|2730.9|2730.1|2732.9|2732.1|2730.4|2729.6|215
1740457200000|2025-02-25 04:20:00|2730.6|2729.8|2730.9|2730.1|2732.9|2732.1|2730.4|2729.6|191
1740457500000|2025-02-25 04:25:00|2730.6|2729.8|2729.9|2729.1|2731.6|2730.8|2729.9|2729.1|210
1740457800000|2025-02-25 04:30:00|2729.4|2728.6|2729.9|2729.1|2731.4|2730.6|2729.4|2728.6|292
1740458100000|2025-02-25 04:35:00|2729.6|2728.8|2728.4|2727.6|2729.9|2729.1|2727.9|2727.1|279
1740458400000|2025-02-25 04:40:00|2728.6|2727.8|2727.4|2726.6|2729.4|2728.6|2726.9|2726.1|284
1740458700000|2025-02-25 04:45:00|2727.6|2726.8|2726.9|2726.1|2727.9|2727.1|2726.9|2726.1|231
1740459000000|2025-02-25 04:50:00|2727.4|2726.6|2725.9|2725.1|2727.6|2726.8|2725.4|2724.6|319
1740459300000|2025-02-25 04:55:00|2725.4|2724.6|2724.9|2724.1|2725.4|2724.6|2724.4|2723.6|295
1740459600000|2025-02-25 05:00:00|2725.4|2724.6|2727.9|2727.1|2727.9|2727.1|2725.4|2724.6|350
1740459900000|2025-02-25 05:05:00|2727.4|2726.6|2727.9|2727.1|2727.9|2727.1|2726.4|2725.6|476
1740460200000|2025-02-25 05:10:00|2727.6|2726.8|2727.9|2727.1|2728.4|2727.6|2727.1|2726.3|265
1740460500000|2025-02-25 05:15:00|2728.1|2727.3|2727.4|2726.6|2729.4|2728.6|2727.4|2726.6|271
1740460800000|2025-02-25 05:20:00|2727.9|2727.1|2726.9|2726.1|2727.9|2727.1|2725.9|2725.1|213
1740461100000|2025-02-25 05:25:00|2726.6|2725.8|2729.9|2729.1|2730.4|2729.6|2725.9|2725.1|490
1740461400000|2025-02-25 05:30:00|2729.4|2728.6|2728.4|2727.6|2729.9|2729.1|2727.9|2727.1|262
1740461700000|2025-02-25 05:35:00|2728.9|2728.1|2729.4|2728.6|2729.9|2729.1|2728.4|2727.6|272
1740462000000|2025-02-25 05:40:00|2729.9|2729.1|2728.9|2728.1|2729.9|2729.1|2728.4|2727.6|191
1740462300000|2025-02-25 05:45:00|2728.6|2727.8|2729.4|2728.6|2729.4|2728.6|2727.4|2726.6|367
1740462600000|2025-02-25 05:50:00|2728.9|2728.1|2731.4|2730.6|2731.9|2731.1|2728.4|2727.6|409
1740462900000|2025-02-25 05:55:00|2731.9|2731.1|2731.9|2731.1|2732.9|2732.1|2730.9|2730.1|373
1740463200000|2025-02-25 06:00:00|2731.4|2730.6|2728.9|2728.1|2732.4|2731.6|2728.4|2727.6|445
1740463500000|2025-02-25 06:05:00|2728.4|2727.6|2729.4|2728.6|2730.4|2729.6|2728.4|2727.6|349
1740463800000|2025-02-25 06:10:00|2729.1|2728.3|2727.9|2727.1|2730.4|2729.6|2727.9|2727.1|259
1740464100000|2025-02-25 06:15:00|2727.4|2726.6|2727.9|2727.1|2728.4|2727.6|2727.4|2726.6|241
1740464400000|2025-02-25 06:20:00|2728.4|2727.6|2728.4|2727.6|2729.9|2729.1|2727.6|2726.8|513
1740464700000|2025-02-25 06:25:00|2728.9|2728.1|2728.1|2727.3|2729.9|2729.1|2726.9|2726.1|1645
1740465000000|2025-02-25 06:30:00|2728.4|2727.6|2722.4|2721.6|2728.4|2727.6|2722.4|2721.6|2245
1740465300000|2025-02-25 06:35:00|2722.6|2721.8|2723.6|2721.6|2723.7|2722.6|2721.6|2720.8|511
1740465600000|2025-02-25 06:40:00|2723.4|2721.4|2726.1|2724.1|2726.8|2724.8|2723.2|2721.2|6
1740465900000|2025-02-25 06:45:00|2726|2724|2725.6|2723.6|2726.7|2724.7|2725.1|2723.1|404
1740466200000|2025-02-25 06:50:00|2725.7|2723.7|2725.5|2723.5|2726|2724|2724.9|2722.9|0
1740466500000|2025-02-25 06:55:00|2725.4|2723.4|2726.1|2724.1|2726.6|2724.6|2725.4|2723.4|0
1740466800000|2025-02-25 07:00:00|2725.9|2723.9|2723.1|2721.1|2726.5|2724.5|2722.9|2720.9|0
1740467100000|2025-02-25 07:05:00|2722.9|2720.9|2723.5|2721.5|2723.8|2721.8|2722|2720|0
1740467400000|2025-02-25 07:10:00|2723.6|2721.6|2723.2|2721.2|2723.9|2721.9|2722.8|2720.8|0
1740467700000|2025-02-25 07:15:00|2723.3|2721.3|2722.6|2720.6|2724|2722|2722.6|2720.6|0
1740468000000|2025-02-25 07:20:00|2722.4|2720.4|2722.8|2720.8|2723.3|2721.3|2721.8|2719.8|0
1740468300000|2025-02-25 07:25:00|2722.9|2720.9|2718.6|2716.6|2723.3|2721.3|2718.5|2716.5|0
1740468600000|2025-02-25 07:30:00|2718.7|2716.7|2717.6|2715.6|2720.2|2718.2|2717|2715|0
1740468900000|2025-02-25 07:35:00|2717.7|2715.7|2718.8|2716.8|2719.6|2717.6|2716.9|2714.9|0
1740469200000|2025-02-25 07:40:00|2718.7|2716.7|2719.4|2717.4|2720.3|2718.3|2718.5|2716.5|0
1740469500000|2025-02-25 07:45:00|2719.3|2717.3|2716.9|2714.9|2719.4|2717.4|2716.8|2714.8|0
1740469800000|2025-02-25 07:50:00|2716.8|2714.8|2714.2|2712.2|2717.4|2715.4|2713.9|2711.9|0
1740470100000|2025-02-25 07:55:00|2714.3|2712.3|2714.8|2712.8|2715|2713|2713.4|2711.4|0
1740470400000|2025-02-25 08:00:00|2714.9|2712.9|2717.6|2716.4|2717.6|2716.4|2711.6|2710.4|694
1740470700000|2025-02-25 08:05:00|2717.8|2716.6|2719.6|2718.4|2719.6|2718.4|2717.1|2715.9|328
1740471000000|2025-02-25 08:10:00|2719.3|2718.1|2722.1|2720.9|2722.6|2721.4|2719.1|2717.9|155
1740471300000|2025-02-25 08:15:00|2721.8|2720.6|2722.1|2720.9|2722.3|2721.1|2720.6|2719.4|104
1740471600000|2025-02-25 08:20:00|2721.8|2720.6|2720.1|2718.9|2723.1|2721.9|2720.1|2718.9|140
1740471900000|2025-02-25 08:25:00|2720.6|2719.4|2721.6|2720.4|2722.1|2720.9|2720.1|2718.9|158
1740472200000|2025-02-25 08:30:00|2721.3|2720.1|2720.6|2719.4|2722.6|2721.4|2720.1|2718.9|92
1740472500000|2025-02-25 08:35:00|2720.3|2719.1|2722.3|2721.1|2723.6|2722.4|2719.8|2718.6|74
1740472800000|2025-02-25 08:40:00|2722.1|2720.9|2722.6|2721.4|2722.6|2721.4|2720.6|2719.4|83
1740473100000|2025-02-25 08:45:00|2722.8|2721.6|2721.6|2720.4|2724.1|2722.9|2721.1|2719.9|100
1740473400000|2025-02-25 08:50:00|2722.1|2720.9|2721.6|2720.4|2722.1|2720.9|2720.1|2718.9|92
1740473700000|2025-02-25 08:55:00|2721.3|2720.1|2718.8|2717.6|2722.3|2721.1|2718.8|2717.6|117
1740474000000|2025-02-25 09:00:00|2719.1|2717.9|2720.1|2718.9|2720.6|2719.4|2718.1|2716.9|78
1740474300000|2025-02-25 09:05:00|2720.3|2719.1|2721.6|2720.4|2722.1|2720.9|2719.6|2718.4|95
1740474600000|2025-02-25 09:10:00|2721.3|2720.1|2722.6|2721.4|2723.1|2721.9|2720.6|2719.4|87
1740474900000|2025-02-25 09:15:00|2722.3|2721.1|2722.1|2720.9|2723.1|2721.9|2721.6|2720.4|55
1740475200000|2025-02-25 09:20:00|2722.3|2721.1|2722.6|2721.4|2723.1|2721.9|2721.8|2720.6|44
1740475500000|2025-02-25 09:25:00|2722.8|2721.6|2722.1|2720.9|2723.6|2722.4|2722.1|2720.9|62
1740475800000|2025-02-25 09:30:00|2722.3|2721.1|2723.6|2722.4|2723.6|2722.4|2721.3|2720.1|62
1740476100000|2025-02-25 09:35:00|2723.1|2721.9|2723.1|2721.9|2724.1|2722.9|2722.1|2720.9|60
1740476400000|2025-02-25 09:40:00|2722.8|2721.6|2720.6|2719.4|2723.3|2722.1|2720.6|2719.4|29
1740476700000|2025-02-25 09:45:00|2720.3|2719.1|2718.6|2717.4|2720.6|2719.4|2718.6|2717.4|41
1740477000000|2025-02-25 09:50:00|2718.3|2717.1|2717.1|2715.9|2718.6|2717.4|2716.6|2715.4|78
1740477300000|2025-02-25 09:55:00|2716.8|2715.6|2716.1|2714.9|2717.6|2716.4|2715.6|2714.4|84
1740477600000|2025-02-25 10:00:00|2716.6|2715.4|2718.3|2717.1|2718.6|2717.4|2715.6|2714.4|72
1740477900000|2025-02-25 10:05:00|2718.6|2717.4|2719.6|2718.4|2719.8|2718.6|2718.1|2716.9|48
1740478200000|2025-02-25 10:10:00|2719.1|2717.9|2720.1|2718.9|2721.1|2719.9|2719.1|2717.9|77
1740478500000|2025-02-25 10:15:00|2720.3|2719.1|2721.6|2720.4|2722.1|2720.9|2720.3|2719.1|27
1740478800000|2025-02-25 10:20:00|2721.1|2719.9|2721.1|2719.9|2721.6|2720.4|2721.1|2719.9|17
1740479100000|2025-02-25 10:25:00|2720.6|2719.4|2721.1|2719.9|2721.1|2719.9|2720.6|2719.4|13
1740479400000|2025-02-25 10:30:00|2720.8|2719.6|2720.1|2718.9|2721.1|2719.9|2720.1|2718.9|21
1740479700000|2025-02-25 10:35:00|2720.3|2719.1|2720.6|2719.4|2721.1|2719.9|2720.3|2719.1|23
1740480000000|2025-02-25 10:40:00|2721.1|2719.9|2721.6|2720.4|2721.6|2720.4|2720.6|2719.4|20
1740480300000|2025-02-25 10:45:00|2721.3|2720.1|2720.6|2719.4|2722.1|2720.9|2720.6|2719.4|24
1740480600000|2025-02-25 10:50:00|2720.3|2719.1|2719.3|2718.1|2720.3|2719.1|2718.6|2717.4|40
1740480900000|2025-02-25 10:55:00|2719.1|2717.9|2718.6|2717.4|2719.6|2718.4|2717.8|2716.6|22
1740481200000|2025-02-25 11:00:00|2719.1|2717.9|2718.6|2717.4|2719.6|2718.4|2717.1|2715.9|182
1740481500000|2025-02-25 11:05:00|2718.3|2717.1|2718.1|2716.9|2718.6|2717.4|2717.6|2716.4|46
1740481800000|2025-02-25 11:10:00|2717.6|2716.4|2718.1|2716.9|2718.6|2717.4|2717.6|2716.4|56
1740482100000|2025-02-25 11:15:00|2718.6|2717.4|2719.1|2717.9|2719.6|2718.4|2718.6|2717.4|37
1740482400000|2025-02-25 11:20:00|2718.8|2717.6|2718.6|2717.4|2719.1|2717.9|2718.1|2716.9|34
1740482700000|2025-02-25 11:25:00|2719.1|2717.9|2720.1|2718.9|2720.1|2718.9|2718.6|2717.4|21
1740483000000|2025-02-25 11:30:00|2720.6|2719.4|2722.6|2721.4|2722.6|2721.4|2720.3|2719.1|60
1740483300000|2025-02-25 11:35:00|2722.3|2721.1|2721.6|2720.4|2722.6|2721.4|2721.6|2720.4|81
1740483600000|2025-02-25 11:40:00|2721.8|2720.6|2723.6|2722.4|2723.8|2722.6|2721.6|2720.4|57
1740483900000|2025-02-25 11:45:00|2723.3|2722.1|2723.1|2721.9|2723.6|2722.4|2722.6|2721.4|47
1740484200000|2025-02-25 11:50:00|2722.6|2721.4|2723.6|2722.4|2723.6|2722.4|2722.6|2721.4|31
1740484500000|2025-02-25 11:55:00|2724.1|2722.9|2724.1|2722.9|2724.6|2723.4|2723.6|2722.4|62
1740484800000|2025-02-25 12:00:00|2723.8|2722.6|2723.1|2721.9|2724.1|2722.9|2722.6|2721.4|73
1740485100000|2025-02-25 12:05:00|2723.3|2722.1|2723.8|2722.6|2725.1|2723.9|2723.1|2721.9|93
1740485400000|2025-02-25 12:10:00|2724.1|2722.9|2723.1|2721.9|2724.1|2722.9|2722.8|2721.6|27
1740485700000|2025-02-25 12:15:00|2722.6|2721.4|2723.6|2722.4|2723.8|2722.6|2722.6|2721.4|20
1740486000000|2025-02-25 12:20:00|2723.8|2722.6|2722.8|2721.6|2724.1|2722.9|2722.6|2721.4|99
1740486300000|2025-02-25 12:25:00|2723.1|2721.9|2723.6|2722.4|2723.8|2722.6|2723.1|2721.9|39
1740486600000|2025-02-25 12:30:00|2723.3|2722.1|2722.6|2721.4|2723.3|2722.1|2722.1|2720.9|48
1740486900000|2025-02-25 12:35:00|2722.3|2721.1|2721.6|2720.4|2722.6|2721.4|2721.6|2720.4|80
1740487200000|2025-02-25 12:40:00|2721.8|2720.6|2721.1|2719.9|2722.1|2720.9|2720.6|2719.4|116
1740487500000|2025-02-25 12:45:00|2720.8|2719.6|2722.1|2720.9|2722.1|2720.9|2720.1|2718.9|120
1740487800000|2025-02-25 12:50:00|2722.6|2721.4|2723.6|2722.4|2723.6|2722.4|2722.1|2720.9|20
1740488100000|2025-02-25 12:55:00|2724.1|2722.9|2725.3|2724.1|2725.3|2724.1|2724.1|2722.9|42
1740488400000|2025-02-25 13:00:00|2725.1|2723.9|2726.1|2724.9|2726.6|2725.4|2725.1|2723.9|36
1740488700000|2025-02-25 13:05:00|2725.8|2724.6|2726.6|2725.4|2726.6|2725.4|2725.1|2723.9|17
1740489000000|2025-02-25 13:10:00|2726.1|2724.9|2726.1|2724.9|2726.6|2725.4|2725.6|2724.4|14
1740489300000|2025-02-25 13:15:00|2725.8|2724.6|2727.1|2725.9|2727.1|2725.9|2725.3|2724.1|56
1740489600000|2025-02-25 13:20:00|2726.6|2725.4|2728.6|2727.4|2728.6|2727.4|2726.3|2725.1|117
1740489900000|2025-02-25 13:25:00|2728.3|2727.1|2729.6|2728.4|2729.6|2728.4|2728.1|2726.9|105
1740490200000|2025-02-25 13:30:00|2729.3|2728.1|2730.1|2728.9|2730.6|2729.4|2729.1|2727.9|61
1740490500000|2025-02-25 13:35:00|2729.6|2728.4|2729.1|2727.9|2730.1|2728.9|2729.1|2727.9|76
1740490800000|2025-02-25 13:40:00|2729.6|2728.4|2727.1|2725.9|2729.6|2728.4|2727.1|2725.9|114
1740491100000|2025-02-25 13:45:00|2727.6|2726.4|2727.6|2726.4|2728.1|2726.9|2727.1|2725.9|66
1740491400000|2025-02-25 13:50:00|2727.8|2726.6|2727.6|2726.4|2728.1|2726.9|2726.1|2724.9|90
1740491700000|2025-02-25 13:55:00|2727.8|2726.6|2728.1|2726.9|2728.6|2727.4|2727.1|2725.9|91
1740492000000|2025-02-25 14:00:00|2727.8|2726.6|2727.6|2726.4|2729.1|2727.9|2727.1|2725.9|69
1740492300000|2025-02-25 14:05:00|2727.1|2725.9|2727.1|2725.9|2728.1|2726.9|2726.6|2725.4|72
1740492600000|2025-02-25 14:10:00|2727.3|2726.1|2724.8|2723.6|2727.6|2726.4|2724.6|2723.4|148
1740492900000|2025-02-25 14:15:00|2725.1|2723.9|2725.6|2724.4|2726.1|2724.9|2724.6|2723.4|99
1740493200000|2025-02-25 14:20:00|2725.1|2723.9|2725.8|2724.6|2726.6|2725.4|2725.1|2723.9|100
1740493500000|2025-02-25 14:25:00|2725.6|2724.4|2724.6|2723.4|2725.6|2724.4|2723.1|2721.9|70
1740493800000|2025-02-25 14:30:00|2725.1|2723.9|2726.1|2724.9|2726.6|2725.4|2722.6|2721.4|213
1740494100000|2025-02-25 14:35:00|2725.8|2724.6|2726.6|2725.4|2727.1|2725.9|2723.1|2721.9|216
1740494400000|2025-02-25 14:40:00|2726.3|2725.1|2723.1|2721.9|2726.6|2725.4|2723.1|2721.9|104
1740494700000|2025-02-25 14:45:00|2723.6|2722.4|2721.6|2720.4|2724.6|2723.4|2721.6|2720.4|196
1740495000000|2025-02-25 14:50:00|2722.1|2720.9|2715.6|2714.4|2722.1|2720.9|2714.8|2713.6|297
1740495300000|2025-02-25 14:55:00|2715.8|2714.6|2717.8|2716.6|2720.1|2718.9|2715.6|2714.4|92
1740495600000|2025-02-25 15:00:00|2717.6|2716.4|2711.3|2710.1|2717.6|2716.4|2709.1|2707.9|380
1740495900000|2025-02-25 15:05:00|2711.6|2710.4|2711.6|2710.4|2713.3|2712.1|2710.1|2708.9|125
1740496200000|2025-02-25 15:10:00|2711.8|2710.6|2706.1|2704.9|2713.8|2712.6|2706.1|2704.9|328
1740496500000|2025-02-25 15:15:00|2706.3|2705.1|2701.1|2699.9|2706.6|2705.4|2700.6|2699.4|784
1740496800000|2025-02-25 15:20:00|2701.6|2700.4|2698.6|2697.4|2702.1|2700.9|2697.6|2696.4|281
1740497100000|2025-02-25 15:25:00|2698.1|2696.9|2695.1|2693.9|2700.1|2698.9|2694.6|2693.4|233
1740497400000|2025-02-25 15:30:00|2696.1|2694.9|2698.1|2696.9|2698.1|2696.9|2693.1|2691.9|200
1740497700000|2025-02-25 15:35:00|2698.3|2697.1|2703.3|2702.1|2704.1|2702.9|2697.6|2696.4|329
1740498000000|2025-02-25 15:40:00|2703.1|2701.9|2703.3|2702.1|2704.6|2703.4|2699.6|2698.4|125
1740498300000|2025-02-25 15:45:00|2703.1|2701.9|2704.1|2702.9|2704.1|2702.9|2699.1|2697.9|150
1740498600000|2025-02-25 15:50:00|2704.6|2703.4|2707.6|2706.4|2708.1|2706.9|2703.1|2701.9|111
1740498900000|2025-02-25 15:55:00|2707.1|2705.9|2705.1|2703.9|2708.6|2707.4|2704.6|2703.4|96
1740499200000|2025-02-25 16:00:00|2705.6|2704.4|2704.6|2703.4|2705.6|2704.4|2701.6|2700.4|117
1740499500000|2025-02-25 16:05:00|2704.3|2703.1|2705.1|2703.9|2706.6|2705.4|2703.6|2702.4|142
1740499800000|2025-02-25 16:10:00|2705.3|2704.1|2705.6|2704.4|2707.1|2705.9|2704.6|2703.4|151
1740500100000|2025-02-25 16:15:00|2705.3|2704.1|2703.3|2702.1|2706.6|2705.4|2703.1|2701.9|104
1740500400000|2025-02-25 16:20:00|2703.6|2702.4|2701.1|2699.9|2704.8|2703.6|2700.6|2699.4|215
1740500700000|2025-02-25 16:25:00|2701.6|2700.4|2697.1|2695.9|2701.6|2700.4|2697.1|2695.9|260
1740501000000|2025-02-25 16:30:00|2696.6|2695.4|2697.6|2696.4|2697.6|2696.4|2693.6|2692.4|229
1740501300000|2025-02-25 16:35:00|2697.1|2695.9|2698.6|2697.4|2699.6|2698.4|2696.1|2694.9|208
1740501600000|2025-02-25 16:40:00|2698.3|2697.1|2697.1|2695.9|2699.1|2697.9|2696.6|2695.4|162
1740501900000|2025-02-25 16:45:00|2697.6|2696.4|2702.1|2700.9|2702.6|2701.4|2697.1|2695.9|242
1740502200000|2025-02-25 16:50:00|2701.6|2700.4|2702.6|2701.4|2703.6|2702.4|2701.6|2700.4|160
1740502500000|2025-02-25 16:55:00|2702.3|2701.1|2705.1|2703.9|2706.6|2705.4|2701.6|2700.4|272
1740502800000|2025-02-25 17:00:00|2704.6|2703.4|2703.1|2701.9|2705.1|2703.9|2703.1|2701.9|137
1740503100000|2025-02-25 17:05:00|2703.6|2702.4|2704.6|2703.4|2704.6|2703.4|2702.6|2701.4|142
1740503400000|2025-02-25 17:10:00|2704.1|2702.9|2703.1|2701.9|2705.1|2703.9|2703.1|2701.9|112
1740503700000|2025-02-25 17:15:00|2703.3|2702.1|2702.6|2701.4|2704.1|2702.9|2702.6|2701.4|78
1740504000000|2025-02-25 17:20:00|2702.1|2700.9|2702.6|2701.4|2703.1|2701.9|2700.6|2699.4|60
1740504300000|2025-02-25 17:25:00|2703.1|2701.9|2705.1|2703.9|2705.1|2703.9|2702.1|2700.9|115
1740504600000|2025-02-25 17:30:00|2704.6|2703.4|2706.1|2704.9|2706.6|2705.4|2704.1|2702.9|90
1740504900000|2025-02-25 17:35:00|2705.8|2704.6|2706.6|2705.4|2707.1|2705.9|2705.1|2703.9|60
1740505200000|2025-02-25 17:40:00|2706.8|2705.6|2706.8|2705.6|2707.6|2706.4|2706.1|2704.9|68
1740505500000|2025-02-25 17:45:00|2707.1|2705.9|2707.1|2705.9|2707.1|2705.9|2706.1|2704.9|49
1740505800000|2025-02-25 17:50:00|2706.6|2705.4|2707.1|2705.9|2708.1|2706.9|2706.6|2705.4|78
1740506100000|2025-02-25 17:55:00|2707.6|2706.4|2709.1|2707.9|2709.1|2707.9|2706.6|2705.4|45
1740506400000|2025-02-25 18:00:00|2709.6|2708.4|2711.3|2710.1|2711.6|2710.4|2709.1|2707.9|85
1740506700000|2025-02-25 18:05:00|2711.1|2709.9|2713.6|2712.4|2715.1|2713.9|2711.1|2709.9|88
1740507000000|2025-02-25 18:10:00|2714.1|2712.9|2712.8|2711.6|2714.6|2713.4|2712.1|2710.9|94
1740507300000|2025-02-25 18:15:00|2712.6|2711.4|2712.6|2711.4|2714.1|2712.9|2712.1|2710.9|61
1740507600000|2025-02-25 18:20:00|2712.3|2711.1|2713.6|2712.4|2714.3|2713.1|2712.3|2711.1|70
1740507900000|2025-02-25 18:25:00|2713.1|2711.9|2708.8|2707.6|2713.1|2711.9|2708.6|2707.4|90
1740508200000|2025-02-25 18:30:00|2709.1|2707.9|2709.3|2708.1|2710.3|2709.1|2708.1|2706.9|89
1740508500000|2025-02-25 18:35:00|2709.6|2708.4|2714.6|2713.4|2715.1|2713.9|2709.1|2707.9|83
1740508800000|2025-02-25 18:40:00|2715.1|2713.9|2716.1|2714.9|2716.8|2715.6|2714.1|2712.9|49
1740509100000|2025-02-25 18:45:00|2716.6|2715.4|2715.1|2713.9|2716.6|2715.4|2715.1|2713.9|50
1740509400000|2025-02-25 18:50:00|2715.6|2714.4|2714.1|2712.9|2715.6|2714.4|2712.6|2711.4|66
1740509700000|2025-02-25 18:55:00|2713.6|2712.4|2713.1|2711.9|2715.1|2713.9|2713.1|2711.9|59
1740510000000|2025-02-25 19:00:00|2712.6|2711.4|2711.8|2710.6|2713.6|2712.4|2711.1|2709.9|56
1740510300000|2025-02-25 19:05:00|2711.6|2710.4|2711.6|2710.4|2712.1|2710.9|2711.1|2709.9|34
1740510600000|2025-02-25 19:10:00|2711.3|2710.1|2709.1|2707.9|2711.6|2710.4|2708.8|2707.6|87
1740510900000|2025-02-25 19:15:00|2708.8|2707.6|2709.6|2708.4|2710.6|2709.4|2707.6|2706.4|42
1740511200000|2025-02-25 19:20:00|2709.1|2707.9|2707.6|2706.4|2709.1|2707.9|2707.1|2705.9|25
1740511500000|2025-02-25 19:25:00|2707.8|2706.6|2707.1|2705.9|2708.1|2706.9|2706.6|2705.4|33
1740511800000|2025-02-25 19:30:00|2706.8|2705.6|2709.1|2707.9|2709.1|2707.9|2706.6|2705.4|37
1740512100000|2025-02-25 19:35:00|2708.6|2707.4|2711.6|2710.4|2711.6|2710.4|2706.8|2705.6|33
1740512400000|2025-02-25 19:40:00|2711.8|2710.6|2715.1|2713.9|2715.6|2714.4|2711.1|2709.9|132
1740512700000|2025-02-25 19:45:00|2715.6|2714.4|2714.1|2712.9|2715.6|2714.4|2711.1|2709.9|59
1740513000000|2025-02-25 19:50:00|2713.8|2712.6|2713.1|2711.9|2714.6|2713.4|2712.1|2710.9|21
1740513300000|2025-02-25 19:55:00|2713.6|2712.4|2712.6|2711.4|2713.8|2712.6|2712.6|2711.4|35
1740513600000|2025-02-25 20:00:00|2712.1|2710.9|2713.3|2712.1|2714.1|2712.9|2711.3|2710.1|29
1740513900000|2025-02-25 20:05:00|2713.6|2712.4|2713.1|2711.9|2715.1|2713.9|2713.1|2711.9|30
1740514200000|2025-02-25 20:10:00|2713.6|2712.4|2713.1|2711.9|2714.1|2712.9|2711.8|2710.6|30
1740514500000|2025-02-25 20:15:00|2712.6|2711.4|2715.1|2713.9|2715.3|2714.1|2712.6|2711.4|31
1740514800000|2025-02-25 20:20:00|2715.3|2714.1|2717.1|2715.9|2717.6|2716.4|2714.1|2712.9|51
1740515100000|2025-02-25 20:25:00|2716.8|2715.6|2715.1|2713.9|2717.6|2716.4|2715.1|2713.9|37
1740515400000|2025-02-25 20:30:00|2715.6|2714.4|2715.1|2713.9|2715.6|2714.4|2713.6|2712.4|44
1740515700000|2025-02-25 20:35:00|2714.6|2713.4|2711.8|2710.6|2716.1|2714.9|2711.6|2710.4|58
1740516000000|2025-02-25 20:40:00|2711.6|2710.4|2710.3|2709.1|2712.6|2711.4|2710.1|2708.9|60
1740516300000|2025-02-25 20:45:00|2710.1|2708.9|2710.6|2709.4|2712.1|2710.9|2709.8|2708.6|198
1740516600000|2025-02-25 20:50:00|2710.3|2709.1|2708|2706|2711.1|2709.9|2706.6|2705.4|304
1740516900000|2025-02-25 20:55:00|2708.1|2706.1|2708.3|2706.3|2710.4|2708.4|2707.1|2705.1|0
1740517200000|2025-02-25 21:00:00|2708.4|2706.4|2711.7|2709.7|2711.8|2709.8|2707.7|2705.7|3
1740517500000|2025-02-25 21:05:00|2711.8|2709.8|2712.4|2710.4|2712.6|2710.6|2711.6|2709.6|0
1740517800000|2025-02-25 21:10:00|2712.2|2710.2|2712.3|2710.3|2712.9|2710.9|2712|2710|0
1740518100000|2025-02-25 21:15:00|2712.2|2710.2|2712.7|2710.7|2712.8|2710.8|2712|2710|0
1740518400000|2025-02-25 21:20:00|2712.8|2710.8|2713|2711|2713|2711|2712.1|2710.1|0
1740518700000|2025-02-25 21:25:00|2713.1|2711.1|2713.2|2711.2|2713.8|2711.8|2712.9|2710.9|0
1740519000000|2025-02-25 21:30:00|2713.1|2711.1|2713.7|2711.7|2713.7|2711.7|2712.8|2710.8|0
1740519300000|2025-02-25 21:35:00|2713.6|2711.6|2713.6|2711.6|2714|2712|2713.5|2711.5|0
1740519600000|2025-02-25 21:40:00|2713.7|2711.7|2713.7|2711.7|2713.9|2711.9|2713.1|2711.1|0
1740519900000|2025-02-25 21:45:00|2713.8|2711.8|2713.1|2711.1|2714|2712|2713|2711|0
1740520200000|2025-02-25 21:50:00|2713|2711|2714|2712|2714.3|2712.3|2713|2711|0
1740520500000|2025-02-25 21:55:00|2713.9|2711.9|2713.4|2711.4|2714.1|2712.1|2712.6|2710.6|0
1740520800000|2025-02-25 22:00:00|2713.5|2711.5|2713.4|2711.4|2713.6|2711.6|2713.4|2711.4|0
1740521100000|2025-02-25 22:05:00|2713.3|2711.3|2713.6|2711.6|2713.6|2711.6|2713.3|2711.3|0
1740521400000|2025-02-25 22:10:00|2713.5|2711.5|2713.4|2711.4|2713.6|2711.6|2713.4|2711.4|0
1740521700000|2025-02-25 22:15:00|2713.5|2711.5|2713.5|2711.5|2713.6|2711.6|2713.4|2711.4|0
1740522000000|2025-02-25 22:20:00|2713.6|2711.6|2713.7|2711.7|2713.8|2711.8|2713.5|2711.5|0
1740522300000|2025-02-25 22:25:00|2713.6|2711.6|2713.7|2711.7|2713.7|2711.7|2713.6|2711.6|0
1740522600000|2025-02-25 22:30:00|2713.6|2711.6|2713.7|2711.7|2713.7|2711.7|2713.6|2711.6|0
1740522900000|2025-02-25 22:35:00|2713.6|2711.6|2713.7|2711.7|2713.7|2711.7|2713.5|2711.5|0
1740523200000|2025-02-25 22:40:00|2713.6|2711.6|2713.6|2711.6|2713.7|2711.7|2713.6|2711.6|0
1740523500000|2025-02-25 22:45:00|2713.7|2711.7|2713.7|2711.7|2713.7|2711.7|2713.6|2711.6|0
1740523800000|2025-02-25 22:50:00|2713.6|2711.6|2713.8|2711.8|2714|2712|2713.6|2711.6|0
1740524100000|2025-02-25 22:55:00|2713.9|2711.9|2714.5|2712.5|2714.5|2712.5|2713.8|2711.8|0
1740524400000|2025-02-25 23:00:00|2715|2713|2715.1|2713.1|2716.9|2714.9|2714.5|2712.5|0
1740524700000|2025-02-25 23:05:00|2715|2713|2715.1|2713.1|2715.5|2713.5|2714.8|2712.8|0
1740525000000|2025-02-25 23:10:00|2715.3|2713.3|2713.8|2711.8|2715.3|2713.3|2713|2711|0
1740525300000|2025-02-25 23:15:00|2714|2712|2713.9|2711.9|2714.8|2712.8|2713.9|2711.9|0
1740525600000|2025-02-25 23:20:00|2713.7|2711.7|2714.5|2712.5|2714.5|2712.5|2713.1|2711.1|0
1740525900000|2025-02-25 23:25:00|2714.4|2712.4|2713.4|2711.4|2714.5|2712.5|2713.4|2711.4|0
1740526200000|2025-02-25 23:30:00|2713.3|2711.3|2715|2713|2715|2713|2712.5|2710.5|0
1740526500000|2025-02-25 23:35:00|2715.1|2713.1|2714|2712|2715.5|2713.5|2713.8|2711.8|0
1740526800000|2025-02-25 23:40:00|2714.3|2712.3|2710.8|2708.8|2714.5|2712.5|2710.2|2708.2|0
1740527100000|2025-02-25 23:45:00|2708.8|2707.6|2712.1|2710.9|2712.3|2711.1|2706.3|2705.1|755
1740527400000|2025-02-25 23:50:00|2712.3|2711.1|2712.1|2710.9|2712.8|2711.6|2710.6|2709.4|316
1740527700000|2025-02-25 23:55:00|2711.6|2710.4|2716.1|2714.9|2716.6|2715.4|2710.6|2709.4|563
1740528000000|2025-02-26 00:00:00|2715.9|2715.1|2714.9|2714.1|2718.4|2717.6|2712.4|2711.6|1398
1740528300000|2025-02-26 00:05:00|2715.4|2714.6|2708.9|2708.1|2715.4|2714.6|2707.9|2707.1|1083
1740528600000|2025-02-26 00:10:00|2708.4|2707.6|2706.9|2706.1|2708.9|2708.1|2704.4|2703.6|967
1740528900000|2025-02-26 00:15:00|2706.6|2705.8|2708.4|2707.6|2710.9|2710.1|2705.1|2704.3|661
1740529200000|2025-02-26 00:20:00|2707.9|2707.1|2708.4|2707.6|2710.9|2710.1|2707.4|2706.6|341
1740529500000|2025-02-26 00:25:00|2707.9|2707.1|2707.9|2707.1|2708.9|2708.1|2706.4|2705.6|422
1740529800000|2025-02-26 00:30:00|2707.4|2706.6|2705.9|2705.1|2707.4|2706.6|2704.4|2703.6|462
1740530100000|2025-02-26 00:35:00|2706.4|2705.6|2704.4|2703.6|2708.4|2707.6|2703.4|2702.6|297
1740530400000|2025-02-26 00:40:00|2703.9|2703.1|2700.9|2700.1|2704.9|2704.1|2700.9|2700.1|365
1740530700000|2025-02-26 00:45:00|2701.4|2700.6|2701.9|2701.1|2703.9|2703.1|2700.4|2699.6|708
1740531000000|2025-02-26 00:50:00|2701.4|2700.6|2699.9|2699.1|2702.4|2701.6|2699.9|2699.1|341
1740531300000|2025-02-26 00:55:00|2699.6|2698.8|2699.9|2699.1|2702.9|2702.1|2699.4|2698.6|380
1740531600000|2025-02-26 01:00:00|2699.4|2698.6|2701.9|2701.1|2705.4|2704.6|2699.4|2698.6|667
1740531900000|2025-02-26 01:05:00|2701.4|2700.6|2695.9|2695.1|2701.4|2700.6|2695.9|2695.1|563
1740532200000|2025-02-26 01:10:00|2696.1|2695.3|2694.4|2693.6|2697.6|2696.8|2693.4|2692.6|795
1740532500000|2025-02-26 01:15:00|2694.9|2694.1|2696.9|2696.1|2696.9|2696.1|2693.4|2692.6|398
1740532800000|2025-02-26 01:20:00|2697.1|2696.3|2699.4|2698.6|2699.4|2698.6|2696.9|2696.1|358
1740533100000|2025-02-26 01:25:00|2699.9|2699.1|2697.4|2696.6|2699.9|2699.1|2697.1|2696.3|344
1740533400000|2025-02-26 01:30:00|2697.6|2696.8|2699.9|2699.1|2700.4|2699.6|2697.4|2696.6|449
1740533700000|2025-02-26 01:35:00|2699.4|2698.6|2697.9|2697.1|2699.9|2699.1|2696.9|2696.1|307
1740534000000|2025-02-26 01:40:00|2698.1|2697.3|2697.4|2696.6|2699.4|2698.6|2696.9|2696.1|242
1740534300000|2025-02-26 01:45:00|2696.9|2696.1|2697.4|2696.6|2698.9|2698.1|2696.9|2696.1|316
1740534600000|2025-02-26 01:50:00|2696.9|2696.1|2697.4|2696.6|2699.9|2699.1|2696.9|2696.1|281
1740534900000|2025-02-26 01:55:00|2697.6|2696.8|2695.4|2694.6|2697.9|2697.1|2694.4|2693.6|345
1740535200000|2025-02-26 02:00:00|2695.9|2695.1|2694.9|2694.1|2696.4|2695.6|2693.4|2692.6|350
1740535500000|2025-02-26 02:05:00|2695.4|2694.6|2692.4|2691.6|2695.4|2694.6|2691.9|2691.1|380
1740535800000|2025-02-26 02:10:00|2692.9|2692.1|2693.4|2692.6|2694.9|2694.1|2692.4|2691.6|288
1740536100000|2025-02-26 02:15:00|2693.9|2693.1|2696.9|2696.1|2696.9|2696.1|2693.9|2693.1|294
1740536400000|2025-02-26 02:20:00|2697.1|2696.3|2695.9|2695.1|2697.4|2696.6|2695.4|2694.6|338
1740536700000|2025-02-26 02:25:00|2695.6|2694.8|2695.9|2695.1|2697.4|2696.6|2694.9|2694.1|337
1740537000000|2025-02-26 02:30:00|2696.1|2694.9|2696.6|2695.4|2697.6|2696.4|2695.8|2694.6|172
1740537300000|2025-02-26 02:35:00|2696.3|2695.1|2697.6|2696.4|2697.6|2696.4|2696.1|2694.9|147
1740537600000|2025-02-26 02:40:00|2698.1|2696.9|2697.6|2696.4|2698.6|2697.4|2697.6|2696.4|83
1740537900000|2025-02-26 02:45:00|2697.3|2696.1|2699.1|2697.9|2699.3|2698.1|2697.1|2695.9|152
1740538200000|2025-02-26 02:50:00|2699.3|2698.1|2700.1|2698.9|2700.6|2699.4|2699.1|2697.9|194
1740538500000|2025-02-26 02:55:00|2700.3|2699.1|2702.1|2700.9|2702.1|2700.9|2699.6|2698.4|258
1740538800000|2025-02-26 03:00:00|2701.6|2700.4|2700.6|2699.4|2701.6|2700.4|2699.8|2698.6|188
1740539100000|2025-02-26 03:05:00|2700.1|2698.9|2700.6|2699.4|2700.6|2699.4|2700.1|2698.9|41
1740539400000|2025-02-26 03:10:00|2701.1|2699.9|2702.1|2700.9|2702.6|2701.4|2701.1|2699.9|281
1740539700000|2025-02-26 03:15:00|2701.6|2700.4|2701.6|2700.4|2702.1|2700.9|2701.1|2699.9|176
1740540000000|2025-02-26 03:20:00|2701.3|2700.1|2701.6|2700.4|2701.6|2700.4|2701.1|2699.9|152
1740540300000|2025-02-26 03:25:00|2701.1|2699.9|2701.6|2700.4|2702.1|2700.9|2701.1|2699.9|157
1740540600000|2025-02-26 03:30:00|2701.4|2700.6|2700.9|2700.1|2704.9|2704.1|2700.4|2699.6|621
1740540900000|2025-02-26 03:35:00|2700.6|2699.8|2697.9|2697.1|2701.4|2700.6|2697.9|2697.1|419
1740541200000|2025-02-26 03:40:00|2698.4|2697.6|2699.4|2698.6|2699.9|2699.1|2697.9|2697.1|364
1740541500000|2025-02-26 03:45:00|2699.1|2698.3|2698.4|2697.6|2700.9|2700.1|2697.4|2696.6|386
1740541800000|2025-02-26 03:50:00|2698.1|2697.3|2696.9|2696.1|2698.4|2697.6|2696.9|2696.1|216
1740542100000|2025-02-26 03:55:00|2696.6|2695.8|2695.4|2694.6|2696.9|2696.1|2695.4|2694.6|251
1740542400000|2025-02-26 04:00:00|2695.9|2695.1|2696.9|2696.1|2698.4|2697.6|2695.9|2695.1|300
1740542700000|2025-02-26 04:05:00|2697.4|2696.6|2695.4|2694.6|2697.9|2697.1|2694.9|2694.1|195
1740543000000|2025-02-26 04:10:00|2694.9|2694.1|2695.4|2694.6|2695.6|2694.8|2694.4|2693.6|263
1740543300000|2025-02-26 04:15:00|2695.1|2694.3|2696.9|2696.1|2697.4|2696.6|2694.9|2694.1|181
1740543600000|2025-02-26 04:20:00|2696.6|2695.8|2697.4|2696.6|2697.4|2696.6|2695.6|2694.8|198
1740543900000|2025-02-26 04:25:00|2696.9|2696.1|2696.9|2696.1|2697.4|2696.6|2695.9|2695.1|220
1740544200000|2025-02-26 04:30:00|2696.4|2695.6|2696.4|2695.6|2696.9|2696.1|2695.6|2694.8|215
1740544500000|2025-02-26 04:35:00|2696.9|2696.1|2695.4|2694.6|2696.9|2696.1|2694.9|2694.1|221
1740544800000|2025-02-26 04:40:00|2695.1|2694.3|2696.4|2695.6|2696.4|2695.6|2694.9|2694.1|171
1740545100000|2025-02-26 04:45:00|2696.9|2696.1|2698.9|2698.1|2698.9|2698.1|2696.9|2696.1|253
1740545400000|2025-02-26 04:50:00|2698.4|2697.6|2698.4|2697.6|2699.1|2698.3|2697.4|2696.6|315
1740545700000|2025-02-26 04:55:00|2698.1|2697.3|2698.9|2698.1|2699.9|2699.1|2697.9|2697.1|183
1740546000000|2025-02-26 05:00:00|2699.1|2698.3|2701.9|2701.1|2702.9|2702.1|2699.1|2698.3|383
1740546300000|2025-02-26 05:05:00|2702.4|2701.6|2704.9|2704.1|2705.1|2704.3|2702.4|2701.6|374
1740546600000|2025-02-26 05:10:00|2704.4|2703.6|2705.4|2704.6|2705.6|2704.8|2704.4|2703.6|215
1740546900000|2025-02-26 05:15:00|2704.9|2704.1|2704.9|2704.1|2705.4|2704.6|2703.9|2703.1|332
1740547200000|2025-02-26 05:20:00|2704.4|2703.6|2707.4|2706.6|2708.4|2707.6|2704.4|2703.6|355
1740547500000|2025-02-26 05:25:00|2706.9|2706.1|2707.4|2706.6|2708.4|2707.6|2706.4|2705.6|248
1740547800000|2025-02-26 05:30:00|2707.9|2707.1|2709.9|2709.1|2709.9|2709.1|2707.4|2706.6|553
1740548100000|2025-02-26 05:35:00|2710.1|2709.3|2713.4|2712.6|2714.4|2713.6|2709.4|2708.6|1017
1740548400000|2025-02-26 05:40:00|2712.9|2712.1|2714.9|2714.1|2715.4|2714.6|2712.9|2712.1|490
1740548700000|2025-02-26 05:45:00|2715.1|2714.3|2712.4|2711.6|2715.1|2714.3|2712.4|2711.6|407
1740549000000|2025-02-26 05:50:00|2712.6|2711.8|2713.4|2712.6|2714.4|2713.6|2712.4|2711.6|318
1740549300000|2025-02-26 05:55:00|2712.9|2712.1|2711.4|2710.6|2713.9|2713.1|2710.9|2710.1|392
1740549600000|2025-02-26 06:00:00|2711.6|2710.8|2714.4|2713.6|2715.4|2714.6|2711.4|2710.6|474
1740549900000|2025-02-26 06:05:00|2714.9|2714.1|2714.9|2714.1|2715.9|2715.1|2713.4|2712.6|395
1740550200000|2025-02-26 06:10:00|2714.6|2713.8|2715.4|2714.6|2715.4|2714.6|2713.4|2712.6|260
1740550500000|2025-02-26 06:15:00|2715.6|2714.8|2716.9|2716.1|2717.4|2716.6|2714.9|2714.1|564
1740550800000|2025-02-26 06:20:00|2717.4|2716.6|2717.9|2717.1|2718.9|2718.1|2716.9|2716.1|578
1740551100000|2025-02-26 06:25:00|2717.4|2716.6|2718.9|2718.1|2720.1|2719.3|2716.9|2716.1|1837
1740551400000|2025-02-26 06:30:00|2718.1|2717.3|2717.6|2716.8|2720.1|2719.3|2716.6|2715.8|1948
1740551700000|2025-02-26 06:35:00|2717.3|2716.5|2720|2718|2720.2|2719.3|2717.3|2716.5|261
1740552000000|2025-02-26 06:40:00|2720.2|2718.2|2722.9|2720.9|2722.9|2720.9|2719.9|2717.9|0
1740552300000|2025-02-26 06:45:00|2722.4|2720.4|2722.5|2720.5|2722.9|2720.9|2722|2720|686
1740552600000|2025-02-26 06:50:00|2722.4|2720.4|2722.8|2720.8|2723|2721|2722.1|2720.1|0
1740552900000|2025-02-26 06:55:00|2723|2721|2722.8|2720.8|2723.3|2721.3|2722.5|2720.5|0
1740553200000|2025-02-26 07:00:00|2722.7|2720.7|2721.7|2719.7|2722.8|2720.8|2721.4|2719.4|0
1740553500000|2025-02-26 07:05:00|2721.6|2719.6|2721.8|2719.8|2722.5|2720.5|2721.3|2719.3|0
1740553800000|2025-02-26 07:10:00|2721.9|2719.9|2721.6|2719.6|2722|2720|2721.3|2719.3|0
1740554100000|2025-02-26 07:15:00|2721.7|2719.7|2721.9|2719.9|2722.7|2720.7|2721.4|2719.4|0
1740554400000|2025-02-26 07:20:00|2721.8|2719.8|2722.3|2720.3|2722.6|2720.6|2721.8|2719.8|0
1740554700000|2025-02-26 07:25:00|2722.1|2720.1|2723.4|2721.4|2723.6|2721.6|2721.5|2719.5|0
1740555000000|2025-02-26 07:30:00|2723.3|2721.3|2721.1|2719.1|2723.3|2721.3|2721.1|2719.1|0
1740555300000|2025-02-26 07:35:00|2721|2719|2721.4|2719.4|2722.2|2720.2|2720.9|2718.9|0
1740555600000|2025-02-26 07:40:00|2721.3|2719.3|2722.9|2720.9|2723.2|2721.2|2721.2|2719.2|0
1740555900000|2025-02-26 07:45:00|2722.8|2720.8|2722.3|2720.3|2722.8|2720.8|2721.3|2719.3|0
1740556200000|2025-02-26 07:50:00|2722.5|2720.5|2722.1|2720.1|2722.5|2720.5|2721.6|2719.6|0
1740556500000|2025-02-26 07:55:00|2721.9|2719.9|2722.2|2720.2|2722.6|2720.6|2721.3|2719.3|0
1740556800000|2025-02-26 08:00:00|2722.3|2720.3|2717.3|2716.1|2722.3|2720.3|2717.3|2716.1|568
1740557100000|2025-02-26 08:05:00|2717.8|2716.6|2715.3|2714.1|2717.8|2716.6|2714.3|2713.1|475
1740557400000|2025-02-26 08:10:00|2715.8|2714.6|2714|2712.8|2715.8|2714.6|2713.8|2712.6|300
1740557700000|2025-02-26 08:15:00|2713.8|2712.6|2714|2712.8|2714.3|2713.1|2713.3|2712.1|157
1740558000000|2025-02-26 08:20:00|2714.3|2713.1|2714.3|2713.1|2715.3|2714.1|2713.8|2712.6|87
1740558300000|2025-02-26 08:25:00|2714|2712.8|2712.8|2711.6|2714.3|2713.1|2711.8|2710.6|180
1740558600000|2025-02-26 08:30:00|2713.3|2712.1|2713.3|2712.1|2713.8|2712.6|2712.3|2711.1|147
1740558900000|2025-02-26 08:35:00|2713|2711.8|2712.3|2711.1|2713.3|2712.1|2711.8|2710.6|121
1740559200000|2025-02-26 08:40:00|2712|2710.8|2712.8|2711.6|2713.8|2712.6|2711.3|2710.1|117
1740559500000|2025-02-26 08:45:00|2713|2711.8|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|70
1740559800000|2025-02-26 08:50:00|2713.3|2712.1|2714|2712.8|2714.3|2713.1|2713|2711.8|65
1740560100000|2025-02-26 08:55:00|2713.8|2712.6|2713.8|2712.6|2714.3|2713.1|2712.8|2711.6|47
1740560400000|2025-02-26 09:00:00|2714.3|2713.1|2715.3|2714.1|2715.8|2714.6|2713.8|2712.6|61
1740560700000|2025-02-26 09:05:00|2714.8|2713.6|2715.3|2714.1|2716.3|2715.1|2714.8|2713.6|73
1740561000000|2025-02-26 09:10:00|2715.8|2714.6|2716.3|2715.1|2716.3|2715.1|2714.8|2713.6|32
1740561300000|2025-02-26 09:15:00|2716.5|2715.3|2717.8|2716.6|2717.8|2716.6|2716.3|2715.1|99
1740561600000|2025-02-26 09:20:00|2717.5|2716.3|2717.8|2716.6|2719.3|2718.1|2717.5|2716.3|169
1740561900000|2025-02-26 09:25:00|2718.8|2717.6|2717.8|2716.6|2718.8|2717.6|2717.8|2716.6|80
1740562200000|2025-02-26 09:30:00|2717.5|2716.3|2718.3|2717.1|2719.3|2718.1|2717.3|2716.1|88
1740562500000|2025-02-26 09:35:00|2718.5|2717.3|2718.8|2717.6|2719|2717.8|2717.8|2716.6|50
1740562800000|2025-02-26 09:40:00|2718.5|2717.3|2719.3|2718.1|2719.3|2718.1|2718.3|2717.1|66
1740563100000|2025-02-26 09:45:00|2718.8|2717.6|2718.3|2717.1|2718.8|2717.6|2717.8|2716.6|28
1740563400000|2025-02-26 09:50:00|2718.8|2717.6|2718.8|2717.6|2719.3|2718.1|2718.8|2717.6|18
1740563700000|2025-02-26 09:55:00|2719.3|2718.1|2718.3|2717.1|2719.3|2718.1|2718|2716.8|15
1740564000000|2025-02-26 10:00:00|2718.8|2717.6|2718.8|2717.6|2719.5|2718.3|2718.3|2717.1|25
1740564300000|2025-02-26 10:05:00|2719|2717.8|2718.3|2717.1|2719.8|2718.6|2718.3|2717.1|9
1740564600000|2025-02-26 10:10:00|2717.8|2716.6|2716.8|2715.6|2717.8|2716.6|2716.8|2715.6|14
1740564900000|2025-02-26 10:15:00|2716.5|2715.3|2716.3|2715.1|2716.8|2715.6|2715.8|2714.6|18
1740565200000|2025-02-26 10:20:00|2716.5|2715.3|2717.3|2716.1|2717.3|2716.1|2716.3|2715.1|55
1740565500000|2025-02-26 10:25:00|2717.5|2716.3|2717.8|2716.6|2718.3|2717.1|2717.3|2716.1|16
1740565800000|2025-02-26 10:30:00|2718|2716.8|2717.8|2716.6|2718.3|2717.1|2717.3|2716.1|22
1740566100000|2025-02-26 10:35:00|2718|2716.8|2717.8|2716.6|2718.3|2717.1|2717.8|2716.6|8
1740566400000|2025-02-26 10:40:00|2717.5|2716.3|2717.8|2716.6|2717.8|2716.6|2717.3|2716.1|9
1740566700000|2025-02-26 10:45:00|2718.3|2717.1|2719.3|2718.1|2719.3|2718.1|2718.3|2717.1|13
1740567000000|2025-02-26 10:50:00|2719.5|2718.3|2719.3|2718.1|2720.3|2719.1|2719.3|2718.1|44
1740567300000|2025-02-26 10:55:00|2719.8|2718.6|2719.8|2718.6|2719.8|2718.6|2719|2717.8|17
1740567600000|2025-02-26 11:00:00|2719.5|2718.3|2719.8|2718.6|2720.3|2719.1|2719|2717.8|9
1740567900000|2025-02-26 11:05:00|2719.5|2718.3|2719.8|2718.6|2720|2718.8|2719.3|2718.1|13
1740568200000|2025-02-26 11:10:00|2719.3|2718.1|2719.3|2718.1|2719.3|2718.1|2719|2717.8|12
1740568500000|2025-02-26 11:15:00|2719|2717.8|2719|2717.8|2719.3|2718.1|2718.8|2717.6|13
1740568800000|2025-02-26 11:20:00|2718.8|2717.6|2718.8|2717.6|2718.8|2717.6|2718.8|2717.6|6
1740569100000|2025-02-26 11:25:00|2718.3|2717.1|2717.8|2716.6|2718.3|2717.1|2717.8|2716.6|10
1740569400000|2025-02-26 11:30:00|2718.3|2717.1|2718.8|2717.6|2718.8|2717.6|2718.3|2717.1|43
1740569700000|2025-02-26 11:35:00|2719.3|2718.1|2720.3|2719.1|2720.5|2719.3|2719.3|2718.1|66
1740570000000|2025-02-26 11:40:00|2720.8|2719.6|2721.8|2720.6|2721.8|2720.6|2720.3|2719.1|75
1740570300000|2025-02-26 11:45:00|2721.3|2720.1|2720.8|2719.6|2721.8|2720.6|2720.8|2719.6|42
1740570600000|2025-02-26 11:50:00|2720.5|2719.3|2719.8|2718.6|2720.8|2719.6|2719.3|2718.1|38
1740570900000|2025-02-26 11:55:00|2720|2718.8|2719.3|2718.1|2720.3|2719.1|2718.3|2717.1|51
1740571200000|2025-02-26 12:00:00|2719.5|2718.3|2720.3|2719.1|2720.3|2719.1|2718.8|2717.6|33
1740571500000|2025-02-26 12:05:00|2719.8|2718.6|2719.8|2718.6|2720.8|2719.6|2719.3|2718.1|92
1740571800000|2025-02-26 12:10:00|2719.3|2718.1|2719.3|2718.1|2719.8|2718.6|2718.8|2717.6|54
1740572100000|2025-02-26 12:15:00|2719.5|2718.3|2720|2718.8|2720.3|2719.1|2719.3|2718.1|31
1740572400000|2025-02-26 12:20:00|2720.3|2719.1|2720.8|2719.6|2720.8|2719.6|2720.3|2719.1|11
1740572700000|2025-02-26 12:25:00|2720.3|2719.1|2720.3|2719.1|2721|2719.8|2720.3|2719.1|42
1740573000000|2025-02-26 12:30:00|2720.5|2719.3|2721|2719.8|2721.3|2720.1|2720.3|2719.1|16
1740573300000|2025-02-26 12:35:00|2721.3|2720.1|2721.3|2720.1|2721.3|2720.1|2720.8|2719.6|14
1740573600000|2025-02-26 12:40:00|2721|2719.8|2721.8|2720.6|2722.3|2721.1|2720.8|2719.6|115
1740573900000|2025-02-26 12:45:00|2722|2720.8|2720.8|2719.6|2722|2720.8|2720.8|2719.6|37
1740574200000|2025-02-26 12:50:00|2720.3|2719.1|2719.8|2718.6|2720.8|2719.6|2718.8|2717.6|59
1740574500000|2025-02-26 12:55:00|2720|2718.8|2722.3|2721.1|2722.3|2721.1|2719.8|2718.6|25
1740574800000|2025-02-26 13:00:00|2722.8|2721.6|2721.8|2720.6|2723.8|2722.6|2720.8|2719.6|200
1740575100000|2025-02-26 13:05:00|2721.3|2720.1|2720.8|2719.6|2721.8|2720.6|2720.8|2719.6|30
1740575400000|2025-02-26 13:10:00|2721|2719.8|2722.8|2721.6|2722.8|2721.6|2720.8|2719.6|64
1740575700000|2025-02-26 13:15:00|2722.5|2721.3|2723.3|2722.1|2723.5|2722.3|2722.5|2721.3|58
1740576000000|2025-02-26 13:20:00|2723.5|2722.3|2723.3|2722.1|2723.5|2722.3|2722.8|2721.6|22
1740576300000|2025-02-26 13:25:00|2723.8|2722.6|2723.8|2722.6|2724.3|2723.1|2723.5|2722.3|32
1740576600000|2025-02-26 13:30:00|2723.5|2722.3|2723.8|2722.6|2724.3|2723.1|2723.3|2722.1|10
1740576900000|2025-02-26 13:35:00|2724.3|2723.1|2724.8|2723.6|2725.3|2724.1|2723.8|2722.6|37
1740577200000|2025-02-26 13:40:00|2725|2723.8|2724.3|2723.1|2725.3|2724.1|2723.5|2722.3|68
1740577500000|2025-02-26 13:45:00|2724|2722.8|2722.3|2721.1|2724.3|2723.1|2721.8|2720.6|61
1740577800000|2025-02-26 13:50:00|2722|2720.8|2720.8|2719.6|2722|2720.8|2720.3|2719.1|26
1740578100000|2025-02-26 13:55:00|2720.5|2719.3|2719|2717.8|2720.5|2719.3|2717.8|2716.6|131
1740578400000|2025-02-26 14:00:00|2718.8|2717.6|2719.8|2718.6|2720.8|2719.6|2718.8|2717.6|40
1740578700000|2025-02-26 14:05:00|2720.3|2719.1|2720.3|2719.1|2720.8|2719.6|2719.3|2718.1|30
1740579000000|2025-02-26 14:10:00|2720|2718.8|2719.3|2718.1|2720.3|2719.1|2719.3|2718.1|19
1740579300000|2025-02-26 14:15:00|2719.8|2718.6|2719|2717.8|2719.8|2718.6|2717.8|2716.6|28
1740579600000|2025-02-26 14:20:00|2719.3|2718.1|2717.8|2716.6|2719.8|2718.6|2717.8|2716.6|34
1740579900000|2025-02-26 14:25:00|2718.3|2717.1|2717.8|2716.6|2718.3|2717.1|2716.8|2715.6|31
1740580200000|2025-02-26 14:30:00|2717.3|2716.1|2714.8|2713.6|2717.5|2716.3|2714.8|2713.6|111
1740580500000|2025-02-26 14:35:00|2715|2713.8|2718.3|2717.1|2719.3|2718.1|2713.8|2712.6|137
1740580800000|2025-02-26 14:40:00|2718|2716.8|2719.3|2718.1|2719.3|2718.1|2715.8|2714.6|174
1740581100000|2025-02-26 14:45:00|2719.8|2718.6|2724.8|2723.6|2724.8|2723.6|2718.3|2717.1|175
1740581400000|2025-02-26 14:50:00|2725|2723.8|2727.3|2726.1|2727.8|2726.6|2724.8|2723.6|208
1740581700000|2025-02-26 14:55:00|2726.8|2725.6|2725.3|2724.1|2727.3|2726.1|2723.3|2722.1|146
1740582000000|2025-02-26 15:00:00|2725.5|2724.3|2728.3|2727.1|2728.8|2727.6|2724.3|2723.1|153
1740582300000|2025-02-26 15:05:00|2728.5|2727.3|2728.8|2727.6|2728.8|2727.6|2727.3|2726.1|140
1740582600000|2025-02-26 15:10:00|2729|2727.8|2730.3|2729.1|2731.3|2730.1|2728.5|2727.3|92
1740582900000|2025-02-26 15:15:00|2730|2728.8|2731.3|2730.1|2732.3|2731.1|2729.3|2728.1|74
1740583200000|2025-02-26 15:20:00|2731.8|2730.6|2730.3|2729.1|2731.8|2730.6|2729.8|2728.6|129
1740583500000|2025-02-26 15:25:00|2730.5|2729.3|2728.3|2727.1|2730.8|2729.6|2727.8|2726.6|110
1740583800000|2025-02-26 15:30:00|2728.8|2727.6|2729.3|2728.1|2731.3|2730.1|2728.3|2727.1|108
1740584100000|2025-02-26 15:35:00|2729.8|2728.6|2728.3|2727.1|2730.8|2729.6|2727.8|2726.6|168
1740584400000|2025-02-26 15:40:00|2728|2726.8|2730.8|2729.6|2731.8|2730.6|2727.8|2726.6|188
1740584700000|2025-02-26 15:45:00|2731|2729.8|2730.8|2729.6|2731.3|2730.1|2729.8|2728.6|69
1740585000000|2025-02-26 15:50:00|2730.5|2729.3|2731.5|2730.3|2732.3|2731.1|2729.8|2728.6|64
1740585300000|2025-02-26 15:55:00|2731.3|2730.1|2731.8|2730.6|2731.8|2730.6|2730.5|2729.3|69
1740585600000|2025-02-26 16:00:00|2732|2730.8|2731.8|2730.6|2733.8|2732.6|2731.8|2730.6|89
1740585900000|2025-02-26 16:05:00|2732.3|2731.1|2732.3|2731.1|2733.8|2732.6|2732.3|2731.1|57
1740586200000|2025-02-26 16:10:00|2732.8|2731.6|2732.3|2731.1|2732.8|2731.6|2731.8|2730.6|46
1740586500000|2025-02-26 16:15:00|2732|2730.8|2732.3|2731.1|2733.3|2732.1|2731.3|2730.1|70
1740586800000|2025-02-26 16:20:00|2732.8|2731.6|2732.3|2731.1|2733.3|2732.1|2731.3|2730.1|53
1740587100000|2025-02-26 16:25:00|2731.8|2730.6|2730.8|2729.6|2732.3|2731.1|2730.3|2729.1|57
1740587400000|2025-02-26 16:30:00|2731|2729.8|2729.3|2728.1|2731.3|2730.1|2728.5|2727.3|136
1740587700000|2025-02-26 16:35:00|2729.8|2728.6|2729.8|2728.6|2730.3|2729.1|2728.8|2727.6|70
1740588000000|2025-02-26 16:40:00|2730|2728.8|2729.3|2728.1|2730.5|2729.3|2727.3|2726.1|121
1740588300000|2025-02-26 16:45:00|2729.5|2728.3|2727.8|2726.6|2729.8|2728.6|2727.5|2726.3|41
1740588600000|2025-02-26 16:50:00|2728.3|2727.1|2728.8|2727.6|2729.5|2728.3|2727.3|2726.1|60
1740588900000|2025-02-26 16:55:00|2728.3|2727.1|2725.8|2724.6|2728.8|2727.6|2724.8|2723.6|154
1740589200000|2025-02-26 17:00:00|2725.3|2724.1|2726.3|2725.1|2726.8|2725.6|2724.3|2723.1|80
1740589500000|2025-02-26 17:05:00|2726.8|2725.6|2726.8|2725.6|2728.3|2727.1|2726.3|2725.1|37
1740589800000|2025-02-26 17:10:00|2727|2725.8|2728.3|2727.1|2728.8|2727.6|2726.8|2725.6|22
1740590100000|2025-02-26 17:15:00|2728|2726.8|2728.3|2727.1|2730|2728.8|2725.8|2724.6|74
1740590400000|2025-02-26 17:20:00|2728|2726.8|2727.8|2726.6|2728.8|2727.6|2726.5|2725.3|58
1740590700000|2025-02-26 17:25:00|2727.5|2726.3|2727.8|2726.6|2728.3|2727.1|2725.8|2724.6|123
1740591000000|2025-02-26 17:30:00|2728|2726.8|2724.8|2723.6|2728.8|2727.6|2724.8|2723.6|150
1740591300000|2025-02-26 17:35:00|2724.3|2723.1|2721.8|2720.6|2725.3|2724.1|2721.3|2720.1|92
1740591600000|2025-02-26 17:40:00|2721.5|2720.3|2721.8|2720.6|2722.3|2721.1|2720.8|2719.6|69
1740591900000|2025-02-26 17:45:00|2722|2720.8|2721.3|2720.1|2722.3|2721.1|2720.3|2719.1|23
1740592200000|2025-02-26 17:50:00|2721.5|2720.3|2719.8|2718.6|2721.5|2720.3|2718.8|2717.6|77
1740592500000|2025-02-26 17:55:00|2719.5|2718.3|2718.8|2717.6|2720|2718.8|2717.3|2716.1|45
1740592800000|2025-02-26 18:00:00|2718.5|2717.3|2717.8|2716.6|2719.3|2718.1|2716.8|2715.6|20
1740593100000|2025-02-26 18:05:00|2717.5|2716.3|2716.8|2715.6|2717.8|2716.6|2715.8|2714.6|104
1740593400000|2025-02-26 18:10:00|2717.3|2716.1|2717|2715.8|2718|2716.8|2715.8|2714.6|25
1740593700000|2025-02-26 18:15:00|2716.8|2715.6|2716.8|2715.6|2716.8|2715.6|2714.8|2713.6|40
1740594000000|2025-02-26 18:20:00|2717|2715.8|2717.8|2716.6|2718.8|2717.6|2716.3|2715.1|43
1740594300000|2025-02-26 18:25:00|2717.5|2716.3|2712.3|2711.1|2717.5|2716.3|2712.3|2711.1|73
1740594600000|2025-02-26 18:30:00|2711.8|2710.6|2713.8|2712.6|2714.3|2713.1|2711.8|2710.6|40
1740594900000|2025-02-26 18:35:00|2713.5|2712.3|2712.3|2711.1|2714.3|2713.1|2711.8|2710.6|36
1740595200000|2025-02-26 18:40:00|2712|2710.8|2712.3|2711.1|2712.8|2711.6|2710.5|2709.3|56
1740595500000|2025-02-26 18:45:00|2712|2710.8|2711.5|2710.3|2713.3|2712.1|2710.8|2709.6|53
1740595800000|2025-02-26 18:50:00|2711.3|2710.1|2710.3|2709.1|2711.8|2710.6|2709.3|2708.1|36
1740596100000|2025-02-26 18:55:00|2710.8|2709.6|2708.3|2707.1|2710.8|2709.6|2707|2705.8|54
1740596400000|2025-02-26 19:00:00|2707.8|2706.6|2706.3|2705.1|2709.8|2708.6|2705.8|2704.6|50
1740596700000|2025-02-26 19:05:00|2706|2704.8|2705|2703.8|2706.8|2705.6|2703.8|2702.6|62
1740597000000|2025-02-26 19:10:00|2705.3|2704.1|2705.3|2704.1|2705.8|2704.6|2704.3|2703.1|58
1740597300000|2025-02-26 19:15:00|2705.8|2704.6|2707.3|2706.1|2707.3|2706.1|2703.8|2702.6|48
1740597600000|2025-02-26 19:20:00|2707|2705.8|2708.3|2707.1|2709.8|2708.6|2706.8|2705.6|66
1740597900000|2025-02-26 19:25:00|2707.8|2706.6|2708.3|2707.1|2709.8|2708.6|2707.8|2706.6|15
1740598200000|2025-02-26 19:30:00|2707.8|2706.6|2710.3|2709.1|2710.3|2709.1|2707.3|2706.1|39
1740598500000|2025-02-26 19:35:00|2710|2708.8|2710.8|2709.6|2711.3|2710.1|2709.3|2708.1|31
1740598800000|2025-02-26 19:40:00|2710.5|2709.3|2711.8|2710.6|2713.3|2712.1|2710.3|2709.1|24
1740599100000|2025-02-26 19:45:00|2712.3|2711.1|2711.3|2710.1|2713|2711.8|2711.3|2710.1|29
1740599400000|2025-02-26 19:50:00|2711.5|2710.3|2711.8|2710.6|2712.3|2711.1|2710.3|2709.1|46
1740599700000|2025-02-26 19:55:00|2711.5|2710.3|2707.8|2706.6|2711.8|2710.6|2707.3|2706.1|28
1740600000000|2025-02-26 20:00:00|2707.5|2706.3|2706.8|2705.6|2709.3|2708.1|2706|2704.8|92
1740600300000|2025-02-26 20:05:00|2707.3|2706.1|2708.3|2707.1|2708.8|2707.6|2706.8|2705.6|157
1740600600000|2025-02-26 20:10:00|2708|2706.8|2706.8|2705.6|2709|2707.8|2706.8|2705.6|112
1740600900000|2025-02-26 20:15:00|2706.3|2705.1|2706.3|2705.1|2706.8|2705.6|2704.8|2703.6|148
1740601200000|2025-02-26 20:20:00|2706|2704.8|2706.8|2705.6|2707.3|2706.1|2704.8|2703.6|125
1740601500000|2025-02-26 20:25:00|2707.3|2706.1|2704.8|2703.6|2707.8|2706.6|2704.8|2703.6|149
1740601800000|2025-02-26 20:30:00|2704.5|2703.3|2705.8|2704.6|2706.3|2705.1|2704|2702.8|139
1740602100000|2025-02-26 20:35:00|2706.3|2705.1|2706.3|2705.1|2707.3|2706.1|2705.3|2704.1|143
1740602400000|2025-02-26 20:40:00|2706.5|2705.3|2709.3|2708.1|2709.3|2708.1|2705.5|2704.3|213
1740602700000|2025-02-26 20:45:00|2708.8|2707.6|2708.3|2707.1|2710.3|2709.1|2708.3|2707.1|206
1740603000000|2025-02-26 20:50:00|2707.8|2706.6|2711.3|2709.3|2711.5|2709.5|2707|2705.8|195
1740603300000|2025-02-26 20:55:00|2711.6|2709.6|2709.5|2707.5|2711.7|2709.7|2708|2706|1
1740603600000|2025-02-26 21:00:00|2710|2708|2709.6|2707.6|2712.3|2710.3|2707.6|2705.6|4
1740603900000|2025-02-26 21:05:00|2709.4|2707.4|2710.5|2708.5|2711.2|2709.2|2709.4|2707.4|0
1740604200000|2025-02-26 21:10:00|2710.7|2708.7|2710.2|2708.2|2711.8|2709.8|2710|2708|0
1740604500000|2025-02-26 21:15:00|2710.3|2708.3|2710.1|2708.1|2710.8|2708.8|2709.9|2707.9|0
1740604800000|2025-02-26 21:20:00|2710.2|2708.2|2711.8|2709.8|2717.9|2715.9|2704.2|2702.2|0
1740605100000|2025-02-26 21:25:00|2711.9|2709.9|2710.4|2708.4|2712.8|2710.8|2709|2707|0
1740605400000|2025-02-26 21:30:00|2710.5|2708.5|2708.2|2706.2|2711.5|2709.5|2707.9|2705.9|0
1740605700000|2025-02-26 21:35:00|2708.3|2706.3|2712.5|2710.5|2712.7|2710.7|2708|2706|0
1740606000000|2025-02-26 21:40:00|2712.4|2710.4|2711.7|2709.7|2712.9|2710.9|2711.5|2709.5|0
1740606300000|2025-02-26 21:45:00|2711.6|2709.6|2713.2|2711.2|2713.4|2711.4|2711.6|2709.6|0
1740606600000|2025-02-26 21:50:00|2713.1|2711.1|2716.3|2714.3|2716.4|2714.4|2713.1|2711.1|0
1740606900000|2025-02-26 21:55:00|2716.2|2714.2|2715.8|2713.8|2717.2|2715.2|2715.3|2713.3|0
1740607200000|2025-02-26 22:00:00|2715.9|2713.9|2716.1|2714.1|2716.3|2714.3|2715.5|2713.5|0
1740607500000|2025-02-26 22:05:00|2716|2714|2716.6|2714.6|2716.7|2714.7|2715.9|2713.9|0
1740607800000|2025-02-26 22:10:00|2716.5|2714.5|2716|2714|2717|2715|2716|2714|0
1740608100000|2025-02-26 22:15:00|2716.1|2714.1|2715.5|2713.5|2716.1|2714.1|2715.3|2713.3|0
1740608400000|2025-02-26 22:20:00|2715.6|2713.6|2714.8|2712.8|2715.9|2713.9|2714.7|2712.7|0
1740608700000|2025-02-26 22:25:00|2714.9|2712.9|2715.3|2713.3|2715.3|2713.3|2714.5|2712.5|0
1740609000000|2025-02-26 22:30:00|2715.2|2713.2|2715.3|2713.3|2715.4|2713.4|2714.8|2712.8|0
1740609300000|2025-02-26 22:35:00|2715.2|2713.2|2715.2|2713.2|2715.2|2713.2|2715.1|2713.1|0
1740609600000|2025-02-26 22:40:00|2715.3|2713.3|2715.1|2713.1|2715.4|2713.4|2714.9|2712.9|0
1740609900000|2025-02-26 22:45:00|2715|2713|2714.6|2712.6|2715.2|2713.2|2714.6|2712.6|0
1740610200000|2025-02-26 22:50:00|2714.8|2712.8|2714.9|2712.9|2714.9|2712.9|2714.7|2712.7|0
1740610500000|2025-02-26 22:55:00|2714.8|2712.8|2713.7|2711.7|2714.9|2712.9|2713.7|2711.7|0
1740610800000|2025-02-26 23:00:00|2711.8|2709.8|2713.8|2711.8|2715.9|2713.9|2711.8|2709.8|0
1740611100000|2025-02-26 23:05:00|2713.4|2711.4|2714.3|2712.3|2715|2713|2713.2|2711.2|0
1740611400000|2025-02-26 23:10:00|2714.4|2712.4|2712.6|2710.6|2714.9|2712.9|2712.1|2710.1|0
1740611700000|2025-02-26 23:15:00|2712.9|2710.9|2713.5|2711.5|2713.9|2711.9|2712.6|2710.6|0
1740612000000|2025-02-26 23:20:00|2713.4|2711.4|2710.6|2708.6|2714.3|2712.3|2709.2|2707.2|0
1740612300000|2025-02-26 23:25:00|2710.7|2708.7|2711|2709|2711.4|2709.4|2710.4|2708.4|0
1740612600000|2025-02-26 23:30:00|2710.9|2708.9|2712.9|2710.9|2713.2|2711.2|2710.9|2708.9|0
1740612900000|2025-02-26 23:35:00|2713|2711|2717.3|2715.3|2717.5|2715.5|2712.5|2710.5|0
1740613200000|2025-02-26 23:40:00|2717.5|2715.5|2715|2713|2717.6|2715.6|2711|2709|0
1740613500000|2025-02-26 23:45:00|2714.9|2712.9|2714.4|2713.2|2715.4|2714.2|2711.4|2710.2|460
1740613800000|2025-02-26 23:50:00|2714.6|2713.4|2717.4|2716.2|2717.9|2716.7|2714.4|2713.2|192
1740614100000|2025-02-26 23:55:00|2717.6|2716.4|2717.9|2716.7|2720.4|2719.2|2716.4|2715.2|622
1740614400000|2025-02-27 00:00:00|2717.7|2716.9|2721.2|2720.4|2724.2|2723.4|2716.7|2715.9|1489
1740614700000|2025-02-27 00:05:00|2721.7|2720.9|2723.2|2722.4|2723.7|2722.9|2718.7|2717.9|660
1740615000000|2025-02-27 00:10:00|2723.7|2722.9|2718.7|2717.9|2723.7|2722.9|2717.2|2716.4|566
1740615300000|2025-02-27 00:15:00|2718.2|2717.4|2719.7|2718.9|2720.7|2719.9|2716.2|2715.4|436
1740615600000|2025-02-27 00:20:00|2719.4|2718.6|2720.7|2719.9|2721.7|2720.9|2716.2|2715.4|445
1740615900000|2025-02-27 00:25:00|2720.2|2719.4|2720.2|2719.4|2721.2|2720.4|2716.7|2715.9|293
1740616200000|2025-02-27 00:30:00|2719.7|2718.9|2717.7|2716.9|2721.2|2720.4|2717.2|2716.4|318
1740616500000|2025-02-27 00:35:00|2717.2|2716.4|2722.2|2721.4|2722.7|2721.9|2717.2|2716.4|264
1740616800000|2025-02-27 00:40:00|2722.7|2721.9|2730.2|2729.4|2730.2|2729.4|2722.7|2721.9|625
1740617100000|2025-02-27 00:45:00|2729.9|2729.1|2731.2|2730.4|2731.2|2730.4|2728.2|2727.4|490
1740617400000|2025-02-27 00:50:00|2730.7|2729.9|2730.2|2729.4|2731.7|2730.9|2729.2|2728.4|312
1740617700000|2025-02-27 00:55:00|2729.7|2728.9|2731.2|2730.4|2732.7|2731.9|2728.2|2727.4|367
1740618000000|2025-02-27 01:00:00|2730.7|2729.9|2737.2|2736.4|2737.7|2736.9|2730.2|2729.4|810
1740618300000|2025-02-27 01:05:00|2737.7|2736.9|2733.2|2732.4|2738.2|2737.4|2730.7|2729.9|728
1740618600000|2025-02-27 01:10:00|2732.7|2731.9|2730.7|2729.9|2732.7|2731.9|2729.4|2728.6|462
1740618900000|2025-02-27 01:15:00|2731.2|2730.4|2732.7|2731.9|2733.2|2732.4|2731.2|2730.4|362
1740619200000|2025-02-27 01:20:00|2732.4|2731.6|2732.2|2731.4|2732.7|2731.9|2729.7|2728.9|310
1740619500000|2025-02-27 01:25:00|2731.9|2731.1|2729.2|2728.4|2733.2|2732.4|2729.2|2728.4|307
1740619800000|2025-02-27 01:30:00|2729.7|2728.9|2728.2|2727.4|2730.9|2730.1|2727.2|2726.4|520
1740620100000|2025-02-27 01:35:00|2727.7|2726.9|2726.7|2725.9|2727.9|2727.1|2724.9|2724.1|242
1740620400000|2025-02-27 01:40:00|2726.2|2725.4|2726.2|2725.4|2728.9|2728.1|2725.9|2725.1|202
1740620700000|2025-02-27 01:45:00|2726.4|2725.6|2726.2|2725.4|2727.2|2726.4|2725.7|2724.9|222
1740621000000|2025-02-27 01:50:00|2726.4|2725.6|2727.7|2726.9|2728.7|2727.9|2726.4|2725.6|269
1740621300000|2025-02-27 01:55:00|2727.9|2727.1|2726.7|2725.9|2727.9|2727.1|2726.2|2725.4|199
1740621600000|2025-02-27 02:00:00|2727.2|2726.4|2725.2|2724.4|2727.2|2726.4|2725.2|2724.4|246
1740621900000|2025-02-27 02:05:00|2724.7|2723.9|2724.2|2723.4|2725.2|2724.4|2723.2|2722.4|262
1740622200000|2025-02-27 02:10:00|2723.7|2722.9|2727.2|2726.4|2727.2|2726.4|2723.7|2722.9|236
1740622500000|2025-02-27 02:15:00|2727.7|2726.9|2728.2|2727.4|2728.7|2727.9|2726.7|2725.9|277
1740622800000|2025-02-27 02:20:00|2728.7|2727.9|2729.7|2728.9|2730.2|2729.4|2728.2|2727.4|249
1740623100000|2025-02-27 02:25:00|2729.2|2728.4|2730.2|2729.4|2731.2|2730.4|2729.2|2728.4|255
1740623400000|2025-02-27 02:30:00|2730.4|2729.2|2731.4|2730.2|2731.4|2730.2|2730.4|2729.2|47
1740623700000|2025-02-27 02:35:00|2731.1|2729.9|2731.4|2730.2|2731.4|2730.2|2730.9|2729.7|47
1740624000000|2025-02-27 02:40:00|2731.1|2729.9|2730.4|2729.2|2732.1|2730.9|2730.4|2729.2|94
1740624300000|2025-02-27 02:45:00|2729.9|2728.7|2728.9|2727.7|2729.9|2728.7|2728.6|2727.4|146
1740624600000|2025-02-27 02:50:00|2729.1|2727.9|2728.4|2727.2|2729.1|2727.9|2728.4|2727.2|97
1740624900000|2025-02-27 02:55:00|2728.9|2727.7|2730.4|2729.2|2730.4|2729.2|2728.9|2727.7|76
1740625200000|2025-02-27 03:00:00|2730.9|2729.7|2730.4|2729.2|2731.1|2729.9|2729.9|2728.7|106
1740625500000|2025-02-27 03:05:00|2730.9|2729.7|2730.9|2729.7|2731.1|2729.9|2730.4|2729.2|48
1740625800000|2025-02-27 03:10:00|2731.1|2729.9|2731.9|2730.7|2731.9|2730.7|2731.1|2729.9|89
1740626100000|2025-02-27 03:15:00|2732.1|2730.9|2731.9|2730.7|2732.4|2731.2|2730.9|2729.7|68
1740626400000|2025-02-27 03:20:00|2731.6|2730.4|2730.9|2729.7|2731.9|2730.7|2730.4|2729.2|88
1740626700000|2025-02-27 03:25:00|2730.4|2729.2|2730.4|2729.2|2730.9|2729.7|2730.4|2729.2|74
1740627000000|2025-02-27 03:30:00|2730.2|2729.4|2732.2|2731.4|2732.2|2731.4|2728.7|2727.9|475
1740627300000|2025-02-27 03:35:00|2732.7|2731.9|2731.2|2730.4|2735.2|2734.4|2731.2|2730.4|616
1740627600000|2025-02-27 03:40:00|2731.7|2730.9|2730.2|2729.4|2731.9|2731.1|2729.2|2728.4|323
1740627900000|2025-02-27 03:45:00|2729.9|2729.1|2729.7|2728.9|2730.2|2729.4|2728.7|2727.9|197
1740628200000|2025-02-27 03:50:00|2729.2|2728.4|2728.9|2728.1|2730.2|2729.4|2728.7|2727.9|178
1740628500000|2025-02-27 03:55:00|2729.2|2728.4|2727.7|2726.9|2729.7|2728.9|2727.7|2726.9|181
1740628800000|2025-02-27 04:00:00|2727.4|2726.6|2727.7|2726.9|2728.2|2727.4|2726.7|2725.9|416
1740629100000|2025-02-27 04:05:00|2728.2|2727.4|2726.2|2725.4|2728.2|2727.4|2726.2|2725.4|220
1740629400000|2025-02-27 04:10:00|2726.7|2725.9|2726.2|2725.4|2727.2|2726.4|2726.2|2725.4|224
1740629700000|2025-02-27 04:15:00|2726.4|2725.6|2727.7|2726.9|2727.7|2726.9|2725.7|2724.9|200
1740630000000|2025-02-27 04:20:00|2727.2|2726.4|2725.7|2724.9|2727.7|2726.9|2725.4|2724.6|225
1740630300000|2025-02-27 04:25:00|2725.4|2724.6|2724.7|2723.9|2725.7|2724.9|2724.2|2723.4|243
1740630600000|2025-02-27 04:30:00|2725.2|2724.4|2725.2|2724.4|2725.7|2724.9|2724.2|2723.4|287
1740630900000|2025-02-27 04:35:00|2724.7|2723.9|2726.2|2725.4|2726.7|2725.9|2723.7|2722.9|232
1740631200000|2025-02-27 04:40:00|2726.4|2725.6|2724.7|2723.9|2727.2|2726.4|2724.7|2723.9|249
1740631500000|2025-02-27 04:45:00|2724.4|2723.6|2724.7|2723.9|2725.2|2724.4|2723.7|2722.9|156
1740631800000|2025-02-27 04:50:00|2724.2|2723.4|2724.7|2723.9|2725.2|2724.4|2723.7|2722.9|207
1740632100000|2025-02-27 04:55:00|2724.4|2723.6|2726.7|2725.9|2726.7|2725.9|2724.2|2723.4|245
1740632400000|2025-02-27 05:00:00|2726.2|2725.4|2726.2|2725.4|2726.7|2725.9|2725.2|2724.4|262
1740632700000|2025-02-27 05:05:00|2726.7|2725.9|2726.2|2725.4|2727.2|2726.4|2725.9|2725.1|323
1740633000000|2025-02-27 05:10:00|2726.7|2725.9|2727.2|2726.4|2727.2|2726.4|2726.2|2725.4|198
1740633300000|2025-02-27 05:15:00|2727.7|2726.9|2728.2|2727.4|2728.4|2727.6|2727.2|2726.4|235
1740633600000|2025-02-27 05:20:00|2728.7|2727.9|2730.7|2729.9|2731.2|2730.4|2728.2|2727.4|367
1740633900000|2025-02-27 05:25:00|2731.2|2730.4|2730.7|2729.9|2732.2|2731.4|2730.7|2729.9|339
1740634200000|2025-02-27 05:30:00|2730.2|2729.4|2730.7|2729.9|2730.7|2729.9|2729.2|2728.4|246
1740634500000|2025-02-27 05:35:00|2730.2|2729.4|2730.2|2729.4|2731.7|2730.9|2729.2|2728.4|400
1740634800000|2025-02-27 05:40:00|2730.7|2729.9|2732.7|2731.9|2734.2|2733.4|2730.4|2729.6|387
1740635100000|2025-02-27 05:45:00|2733.2|2732.4|2734.7|2733.9|2735.2|2734.4|2733.2|2732.4|346
1740635400000|2025-02-27 05:50:00|2734.2|2733.4|2734.2|2733.4|2736.2|2735.4|2734.2|2733.4|348
1740635700000|2025-02-27 05:55:00|2734.4|2733.6|2734.2|2733.4|2735.7|2734.9|2733.7|2732.9|435
1740636000000|2025-02-27 06:00:00|2734.7|2733.9|2736.2|2735.4|2736.2|2735.4|2733.2|2732.4|611
1740636300000|2025-02-27 06:05:00|2735.7|2734.9|2733.7|2732.9|2736.2|2735.4|2733.7|2732.9|442
1740636600000|2025-02-27 06:10:00|2733.9|2733.1|2733.2|2732.4|2734.7|2733.9|2732.7|2731.9|353
1740636900000|2025-02-27 06:15:00|2733.7|2732.9|2734.2|2733.4|2735.2|2734.4|2733.2|2732.4|459
1740637200000|2025-02-27 06:20:00|2733.7|2732.9|2736.7|2735.9|2737.7|2736.9|2733.2|2732.4|702
1740637500000|2025-02-27 06:25:00|2736.4|2735.6|2738.7|2737.9|2739.7|2738.9|2736.2|2735.4|1928
1740637800000|2025-02-27 06:30:00|2739.2|2738.4|2738.2|2737.4|2740.7|2739.9|2737.2|2736.4|3314
1740638100000|2025-02-27 06:35:00|2738.4|2737.6|2739.7|2737.7|2740.2|2739.4|2737.7|2736.9|497
1740638400000|2025-02-27 06:40:00|2739.8|2737.8|2739.7|2737.7|2739.9|2737.9|2738.7|2736.7|2
1740638700000|2025-02-27 06:45:00|2739.6|2737.6|2740.1|2738.1|2740.7|2738.7|2739.6|2737.6|266
1740639000000|2025-02-27 06:50:00|2740|2738|2738.6|2736.6|2740.1|2738.1|2738.6|2736.6|0
1740639300000|2025-02-27 06:55:00|2738.5|2736.5|2738.4|2736.4|2739.1|2737.1|2738.3|2736.3|0
1740639600000|2025-02-27 07:00:00|2738.6|2736.6|2738.6|2736.6|2739.4|2737.4|2738|2736|0
1740639900000|2025-02-27 07:05:00|2738.4|2736.4|2737.8|2735.8|2738.9|2736.9|2737.8|2735.8|0
1740640200000|2025-02-27 07:10:00|2737.9|2735.9|2738.9|2736.9|2739.2|2737.2|2737.8|2735.8|0
1740640500000|2025-02-27 07:15:00|2739.2|2737.2|2740.1|2738.1|2740.5|2738.5|2739.1|2737.1|0
1740640800000|2025-02-27 07:20:00|2740.2|2738.2|2740.7|2738.7|2740.7|2738.7|2739.9|2737.9|0
1740641100000|2025-02-27 07:25:00|2740.9|2738.9|2739.1|2737.1|2741.2|2739.2|2739|2737|0
1740641400000|2025-02-27 07:30:00|2739|2737|2739.2|2737.2|2739.5|2737.5|2738.4|2736.4|0
1740641700000|2025-02-27 07:35:00|2739.3|2737.3|2739.2|2737.2|2739.8|2737.8|2739.1|2737.1|0
1740642000000|2025-02-27 07:40:00|2739.1|2737.1|2739.2|2737.2|2740|2738|2738.8|2736.8|0
1740642300000|2025-02-27 07:45:00|2738.9|2736.9|2737.9|2735.9|2739.1|2737.1|2737.8|2735.8|0
1740642600000|2025-02-27 07:50:00|2738|2736|2738.2|2736.2|2739.4|2737.4|2738|2736|0
1740642900000|2025-02-27 07:55:00|2738.3|2736.3|2737.2|2735.2|2738.6|2736.6|2736.9|2734.9|0
1740643200000|2025-02-27 08:00:00|2737.4|2735.4|2732.4|2731.2|2737.4|2735.4|2731.4|2730.2|445
1740643500000|2025-02-27 08:05:00|2731.9|2730.7|2731.4|2730.2|2732.9|2731.7|2731.4|2730.2|225
1740643800000|2025-02-27 08:10:00|2731.9|2730.7|2731.4|2730.2|2732.4|2731.2|2730.4|2729.2|157
1740644100000|2025-02-27 08:15:00|2731.6|2730.4|2730.9|2729.7|2731.9|2730.7|2730.4|2729.2|193
1740644400000|2025-02-27 08:20:00|2730.4|2729.2|2733.9|2732.7|2734.4|2733.2|2730.4|2729.2|178
1740644700000|2025-02-27 08:25:00|2734.4|2733.2|2734.4|2733.2|2734.4|2733.2|2733.6|2732.4|80
1740645000000|2025-02-27 08:30:00|2734.1|2732.9|2735.9|2734.7|2736.4|2735.2|2734.1|2732.9|113
1740645300000|2025-02-27 08:35:00|2736.4|2735.2|2736.9|2735.7|2737.4|2736.2|2736.4|2735.2|81
1740645600000|2025-02-27 08:40:00|2737.1|2735.9|2736.4|2735.2|2737.1|2735.9|2735.9|2734.7|34
1740645900000|2025-02-27 08:45:00|2735.9|2734.7|2735.9|2734.7|2736.4|2735.2|2735.4|2734.2|61
1740646200000|2025-02-27 08:50:00|2736.4|2735.2|2735.4|2734.2|2736.4|2735.2|2734.9|2733.7|21
1740646500000|2025-02-27 08:55:00|2735.6|2734.4|2737.9|2736.7|2737.9|2736.7|2735.4|2734.2|94
1740646800000|2025-02-27 09:00:00|2738.1|2736.9|2738.4|2737.2|2738.4|2737.2|2737.4|2736.2|59
1740647100000|2025-02-27 09:05:00|2738.6|2737.4|2738.4|2737.2|2739.4|2738.2|2737.9|2736.7|56
1740647400000|2025-02-27 09:10:00|2738.1|2736.9|2737.4|2736.2|2738.4|2737.2|2737.4|2736.2|33
1740647700000|2025-02-27 09:15:00|2737.6|2736.4|2738.6|2737.4|2738.9|2737.7|2737.4|2736.2|50
1740648000000|2025-02-27 09:20:00|2738.4|2737.2|2739.1|2737.9|2739.4|2738.2|2737.9|2736.7|15
1740648300000|2025-02-27 09:25:00|2738.9|2737.7|2739.9|2738.7|2739.9|2738.7|2738.9|2737.7|30
1740648600000|2025-02-27 09:30:00|2739.6|2738.4|2739.1|2737.9|2740.4|2739.2|2738.9|2737.7|26
1740648900000|2025-02-27 09:35:00|2738.9|2737.7|2740.9|2739.7|2740.9|2739.7|2738.4|2737.2|51
1740649200000|2025-02-27 09:40:00|2741.4|2740.2|2742.4|2741.2|2742.4|2741.2|2740.9|2739.7|87
1740649500000|2025-02-27 09:45:00|2741.9|2740.7|2742.4|2741.2|2742.4|2741.2|2741.4|2740.2|21
1740649800000|2025-02-27 09:50:00|2742.1|2740.9|2742.9|2741.7|2743.1|2741.9|2741.4|2740.2|35
1740650100000|2025-02-27 09:55:00|2742.4|2741.2|2741.9|2740.7|2743.4|2742.2|2741.9|2740.7|30
1740650400000|2025-02-27 10:00:00|2742.1|2740.9|2741.9|2740.7|2742.9|2741.7|2741.4|2740.2|32
1740650700000|2025-02-27 10:05:00|2742.1|2740.9|2742.4|2741.2|2742.4|2741.2|2741.4|2740.2|40
1740651000000|2025-02-27 10:10:00|2742.6|2741.4|2742.9|2741.7|2742.9|2741.7|2742.4|2741.2|11
1740651300000|2025-02-27 10:15:00|2742.6|2741.4|2743.1|2741.9|2743.4|2742.2|2742.4|2741.2|41
1740651600000|2025-02-27 10:20:00|2742.9|2741.7|2743.4|2742.2|2743.4|2742.2|2742.6|2741.4|50
1740651900000|2025-02-27 10:25:00|2742.9|2741.7|2741.9|2740.7|2743.1|2741.9|2741.4|2740.2|39
1740652200000|2025-02-27 10:30:00|2741.6|2740.4|2740.9|2739.7|2741.9|2740.7|2740.1|2738.9|27
1740652500000|2025-02-27 10:35:00|2741.1|2739.9|2741.4|2740.2|2741.9|2740.7|2740.9|2739.7|29
1740652800000|2025-02-27 10:40:00|2741.1|2739.9|2741.1|2739.9|2741.9|2740.7|2741.1|2739.9|12
1740653100000|2025-02-27 10:45:00|2741.4|2740.2|2740.9|2739.7|2741.4|2740.2|2740.9|2739.7|23
1740653400000|2025-02-27 10:50:00|2741.1|2739.9|2742.4|2741.2|2742.4|2741.2|2741.1|2739.9|37
1740653700000|2025-02-27 10:55:00|2742.1|2740.9|2741.9|2740.7|2742.6|2741.4|2741.9|2740.7|16
1740654000000|2025-02-27 11:00:00|2742.1|2740.9|2743.9|2742.7|2743.9|2742.7|2742.1|2740.9|20
1740654300000|2025-02-27 11:05:00|2743.6|2742.4|2743.9|2742.7|2744.4|2743.2|2743.1|2741.9|18
1740654600000|2025-02-27 11:10:00|2744.4|2743.2|2743.9|2742.7|2744.4|2743.2|2743.9|2742.7|41
1740654900000|2025-02-27 11:15:00|2743.6|2742.4|2743.4|2742.2|2743.9|2742.7|2742.9|2741.7|26
1740655200000|2025-02-27 11:20:00|2743.9|2742.7|2744.4|2743.2|2744.4|2743.2|2743.4|2742.2|29
1740655500000|2025-02-27 11:25:00|||||||||28
1740655800000|2025-02-27 11:30:00|2744.1|2742.9|2742.4|2741.2|2744.4|2743.2|2742.4|2741.2|33
1740656100000|2025-02-27 11:35:00|2742.6|2741.4|2743.1|2741.9|2743.1|2741.9|2741.9|2740.7|25
1740656400000|2025-02-27 11:40:00|2742.9|2741.7|2743.9|2742.7|2743.9|2742.7|2742.9|2741.7|28
1740656700000|2025-02-27 11:45:00|2744.1|2742.9|2743.9|2742.7|2744.4|2743.2|2743.4|2742.2|14
1740657000000|2025-02-27 11:50:00|2743.6|2742.4|2742.9|2741.7|2743.9|2742.7|2742.9|2741.7|76
1740657300000|2025-02-27 11:55:00|2743.4|2742.2|2744.9|2743.7|2744.9|2743.7|2742.9|2741.7|47
1740657600000|2025-02-27 12:00:00|2744.6|2743.4|2744.4|2743.2|2745.4|2744.2|2743.9|2742.7|20
1740657900000|2025-02-27 12:05:00|2744.1|2742.9|2744.1|2742.9|2744.4|2743.2|2743.9|2742.7|18
1740658200000|2025-02-27 12:10:00|2744.4|2743.2|2742.4|2741.2|2744.4|2743.2|2742.4|2741.2|9
1740658500000|2025-02-27 12:15:00|2742.6|2741.4|2742.9|2741.7|2743.1|2741.9|2742.4|2741.2|8
1740658800000|2025-02-27 12:20:00|2743.4|2742.2|2743.4|2742.2|2743.6|2742.4|2742.9|2741.7|7
1740659100000|2025-02-27 12:25:00|2742.9|2741.7|2743.4|2742.2|2743.4|2742.2|2742.4|2741.2|15
1740659400000|2025-02-27 12:30:00|2743.1|2741.9|2743.4|2742.2|2743.4|2742.2|2743.1|2741.9|34
1740659700000|2025-02-27 12:35:00|2742.9|2741.7|2744.4|2743.2|2744.9|2743.7|2742.9|2741.7|111
1740660000000|2025-02-27 12:40:00|2744.1|2742.9|2744.4|2743.2|2744.9|2743.7|2743.4|2742.2|24
1740660300000|2025-02-27 12:45:00|2744.1|2742.9|2743.4|2742.2|2744.4|2743.2|2742.4|2741.2|94
1740660600000|2025-02-27 12:50:00|2743.1|2741.9|2741.4|2740.2|2743.4|2742.2|2741.4|2740.2|22
1740660900000|2025-02-27 12:55:00|2741.1|2739.9|2740.9|2739.7|2741.9|2740.7|2740.9|2739.7|44
1740661200000|2025-02-27 13:00:00|2741.4|2740.2|2739.9|2738.7|2741.4|2740.2|2739.9|2738.7|78
1740661500000|2025-02-27 13:05:00|2739.6|2738.4|2741.4|2740.2|2741.4|2740.2|2739.4|2738.2|53
1740661800000|2025-02-27 13:10:00|2740.9|2739.7|2740.4|2739.2|2741.4|2740.2|2740.1|2738.9|18
1740662100000|2025-02-27 13:15:00|2740.1|2738.9|2740.9|2739.7|2741.4|2740.2|2739.9|2738.7|43
1740662400000|2025-02-27 13:20:00|2740.4|2739.2|2739.9|2738.7|2740.9|2739.7|2739.4|2738.2|16
1740662700000|2025-02-27 13:25:00|2739.6|2738.4|2739.6|2738.4|2739.9|2738.7|2738.9|2737.7|37
1740663000000|2025-02-27 13:30:00|2739.1|2737.9|2739.6|2738.4|2742.1|2740.9|2737.6|2736.4|57
1740663300000|2025-02-27 13:35:00|2739.4|2738.2|2741.9|2740.7|2742.4|2741.2|2738.9|2737.7|25
1740663600000|2025-02-27 13:40:00|2742.1|2740.9|2743.4|2742.2|2743.9|2742.7|2741.9|2740.7|27
1740663900000|2025-02-27 13:45:00|2743.6|2742.4|2736.4|2735.2|2744.4|2743.2|2734.9|2733.7|319
1740664200000|2025-02-27 13:50:00|2736.1|2734.9|2733.4|2732.2|2738.9|2737.7|2732.4|2731.2|242
1740664500000|2025-02-27 13:55:00|2732.9|2731.7|2734.9|2733.7|2736.1|2734.9|2732.9|2731.7|43
1740664800000|2025-02-27 14:00:00|2735.1|2733.9|2737.4|2736.2|2738.9|2737.7|2733.4|2732.2|42
1740665100000|2025-02-27 14:05:00|2737.1|2735.9|2735.9|2734.7|2738.4|2737.2|2735.9|2734.7|90
1740665400000|2025-02-27 14:10:00|2736.1|2734.9|2736.9|2735.7|2736.9|2735.7|2735.1|2733.9|23
1740665700000|2025-02-27 14:15:00|2737.4|2736.2|2735.9|2734.7|2737.4|2736.2|2735.9|2734.7|44
1740666000000|2025-02-27 14:20:00|2735.4|2734.2|2737.9|2736.7|2737.9|2736.7|2735.4|2734.2|16
1740666300000|2025-02-27 14:25:00|2737.4|2736.2|2737.4|2736.2|2738.4|2737.2|2736.9|2735.7|44
1740666600000|2025-02-27 14:30:00|2737.9|2736.7|2738.9|2737.7|2738.9|2737.7|2736.4|2735.2|129
1740666900000|2025-02-27 14:35:00|2739.1|2737.9|2737.9|2736.7|2741.4|2740.2|2737.6|2736.4|262
1740667200000|2025-02-27 14:40:00|2737.6|2736.4|2730.4|2729.2|2738.1|2736.9|2730.4|2729.2|391
1740667500000|2025-02-27 14:45:00|2730.6|2729.4|2730.6|2729.4|2734.9|2733.7|2729.9|2728.7|180
1740667800000|2025-02-27 14:50:00|2730.4|2729.2|2727.6|2726.4|2731.4|2730.2|2726.9|2725.7|235
1740668100000|2025-02-27 14:55:00|2727.9|2726.7|2723.9|2722.7|2727.9|2726.7|2723.4|2722.2|351
1740668400000|2025-02-27 15:00:00|2723.6|2722.4|2716.4|2715.2|2723.6|2722.4|2715.4|2714.2|714
1740668700000|2025-02-27 15:05:00|2716.1|2714.9|2718.4|2717.2|2719.9|2718.7|2716.1|2714.9|94
1740669000000|2025-02-27 15:10:00|2718.1|2716.9|2725.9|2724.7|2726.6|2725.4|2718.1|2716.9|163
1740669300000|2025-02-27 15:15:00|2725.4|2724.2|2728.1|2726.9|2728.9|2727.7|2725.1|2723.9|144
1740669600000|2025-02-27 15:20:00|2727.9|2726.7|2731.4|2730.2|2735.6|2734.4|2726.4|2725.2|192
1740669900000|2025-02-27 15:25:00|2731.6|2730.4|2730.6|2729.4|2732.4|2731.2|2729.4|2728.2|97
1740670200000|2025-02-27 15:30:00|2730.4|2729.2|2727.9|2726.7|2731.4|2730.2|2725.9|2724.7|75
1740670500000|2025-02-27 15:35:00|2727.4|2726.2|2732.4|2731.2|2733.4|2732.2|2726.1|2724.9|85
1740670800000|2025-02-27 15:40:00|2732.1|2730.9|2731.9|2730.7|2732.9|2731.7|2729.4|2728.2|83
1740671100000|2025-02-27 15:45:00|2731.4|2730.2|2732.9|2731.7|2733.9|2732.7|2729.9|2728.7|79
1740671400000|2025-02-27 15:50:00|2733.1|2731.9|2730.4|2729.2|2734.6|2733.4|2730.4|2729.2|104
1740671700000|2025-02-27 15:55:00|2729.9|2728.7|2729.4|2728.2|2731.9|2730.7|2728.4|2727.2|106
1740672000000|2025-02-27 16:00:00|2728.9|2727.7|2728.9|2727.7|2732.9|2731.7|2727.9|2726.7|105
1740672300000|2025-02-27 16:05:00|2729.1|2727.9|2729.4|2728.2|2731.4|2730.2|2728.4|2727.2|44
1740672600000|2025-02-27 16:10:00|2729.6|2728.4|2733.9|2732.7|2734.6|2733.4|2729.6|2728.4|139
1740672900000|2025-02-27 16:15:00|2734.4|2733.2|2736.4|2735.2|2736.9|2735.7|2733.9|2732.7|116
1740673200000|2025-02-27 16:20:00|2736.9|2735.7|2735.6|2734.4|2737.6|2736.4|2734.9|2733.7|55
1740673500000|2025-02-27 16:25:00|2735.4|2734.2|2731.9|2730.7|2736.4|2735.2|2730.9|2729.7|68
1740673800000|2025-02-27 16:30:00|2731.6|2730.4|2731.4|2730.2|2732.4|2731.2|2729.9|2728.7|98
1740674100000|2025-02-27 16:35:00|2731.1|2729.9|2730.4|2729.2|2732.4|2731.2|2729.4|2728.2|44
1740674400000|2025-02-27 16:40:00|2729.9|2728.7|2727.9|2726.7|2730.4|2729.2|2726.9|2725.7|42
1740674700000|2025-02-27 16:45:00|2727.6|2726.4|2728.9|2727.7|2729.4|2728.2|2727.4|2726.2|31
1740675000000|2025-02-27 16:50:00|2728.6|2727.4|2726.4|2725.2|2728.9|2727.7|2725.4|2724.2|61
1740675300000|2025-02-27 16:55:00|2726.6|2725.4|2725.6|2724.4|2727.6|2726.4|2724.9|2723.7|49
1740675600000|2025-02-27 17:00:00|2725.9|2724.7|2727.9|2726.7|2728.4|2727.2|2724.9|2723.7|63
1740675900000|2025-02-27 17:05:00|2727.6|2726.4|2726.4|2725.2|2728.4|2727.2|2725.9|2724.7|37
1740676200000|2025-02-27 17:10:00|2725.9|2724.7|2725.9|2724.7|2727.4|2726.2|2724.9|2723.7|28
1740676500000|2025-02-27 17:15:00|2726.1|2724.9|2724.4|2723.2|2726.9|2725.7|2723.9|2722.7|65
1740676800000|2025-02-27 17:20:00|2724.1|2722.9|2726.4|2725.2|2726.9|2725.7|2723.4|2722.2|39
1740677100000|2025-02-27 17:25:00|2726.6|2725.4|2728.4|2727.2|2728.4|2727.2|2725.4|2724.2|64
1740677400000|2025-02-27 17:30:00|2728.6|2727.4|2728.4|2727.2|2729.9|2728.7|2727.4|2726.2|43
1740677700000|2025-02-27 17:35:00|2728.6|2727.4|2727.9|2726.7|2729.4|2728.2|2727.9|2726.7|61
1740678000000|2025-02-27 17:40:00|2727.6|2726.4|2725.9|2724.7|2727.9|2726.7|2723.4|2722.2|131
1740678300000|2025-02-27 17:45:00|2726.1|2724.9|2725.1|2723.9|2727.9|2726.7|2724.4|2723.2|29
1740678600000|2025-02-27 17:50:00|2725.4|2724.2|2725.9|2724.7|2727.4|2726.2|2722.9|2721.7|38
1740678900000|2025-02-27 17:55:00|2726.1|2724.9|2726.4|2725.2|2726.9|2725.7|2725.4|2724.2|36
1740679200000|2025-02-27 18:00:00|2726.6|2725.4|2727.4|2726.2|2729.4|2728.2|2726.6|2725.4|80
1740679500000|2025-02-27 18:05:00|2727.1|2725.9|2727.9|2726.7|2728.6|2727.4|2726.4|2725.2|30
1740679800000|2025-02-27 18:10:00|2728.1|2726.9|2730.1|2728.9|2730.9|2729.7|2727.4|2726.2|57
1740680100000|2025-02-27 18:15:00|2729.9|2728.7|2729.9|2728.7|2730.9|2729.7|2728.9|2727.7|23
1740680400000|2025-02-27 18:20:00|2729.6|2728.4|2731.9|2730.7|2732.1|2730.9|2728.9|2727.7|35
1740680700000|2025-02-27 18:25:00|2732.1|2730.9|2730.9|2729.7|2732.4|2731.2|2730.4|2729.2|50
1740681000000|2025-02-27 18:30:00|2731.1|2729.9|2732.4|2731.2|2732.4|2731.2|2730.4|2729.2|74
1740681300000|2025-02-27 18:35:00|2732.1|2730.9|2732.6|2731.4|2732.9|2731.7|2731.4|2730.2|17
1740681600000|2025-02-27 18:40:00|2732.9|2731.7|2731.4|2730.2|2732.9|2731.7|2730.4|2729.2|21
1740681900000|2025-02-27 18:45:00|2731.6|2730.4|2731.9|2730.7|2731.9|2730.7|2730.4|2729.2|18
1740682200000|2025-02-27 18:50:00|2731.4|2730.2|2732.4|2731.2|2732.4|2731.2|2729.9|2728.7|19
1740682500000|2025-02-27 18:55:00|2732.1|2730.9|2729.9|2728.7|2732.9|2731.7|2729.4|2728.2|33
1740682800000|2025-02-27 19:00:00|2730.1|2728.9|2728.9|2727.7|2730.1|2728.9|2727.9|2726.7|28
1740683100000|2025-02-27 19:05:00|2728.6|2727.4|2728.4|2727.2|2729.9|2728.7|2727.9|2726.7|37
1740683400000|2025-02-27 19:10:00|2728.6|2727.4|2726.6|2725.4|2728.9|2727.7|2725.9|2724.7|49
1740683700000|2025-02-27 19:15:00|2726.4|2725.2|2726.4|2725.2|2726.9|2725.7|2724.9|2723.7|50
1740684000000|2025-02-27 19:20:00|2726.6|2725.4|2724.4|2723.2|2726.9|2725.7|2723.9|2722.7|76
1740684300000|2025-02-27 19:25:00|2724.1|2722.9|2722.4|2721.2|2724.6|2723.4|2722.4|2721.2|53
1740684600000|2025-02-27 19:30:00|2722.1|2720.9|2717.4|2716.2|2722.4|2721.2|2715.9|2714.7|115
1740684900000|2025-02-27 19:35:00|2717.1|2715.9|2713.9|2712.7|2718.6|2717.4|2713.1|2711.9|222
1740685200000|2025-02-27 19:40:00|2713.6|2712.4|2713.9|2712.7|2713.9|2712.7|2711.4|2710.2|85
1740685500000|2025-02-27 19:45:00|2713.6|2712.4|2712.9|2711.7|2714.6|2713.4|2711.9|2710.7|93
1740685800000|2025-02-27 19:50:00|2713.1|2711.9|2713.9|2712.7|2715.6|2714.4|2711.9|2710.7|59
1740686100000|2025-02-27 19:55:00|2714.4|2713.2|2713.6|2712.4|2715.4|2714.2|2713.4|2712.2|38
1740686400000|2025-02-27 20:00:00|2713.4|2712.2|2710.4|2709.2|2713.9|2712.7|2708.9|2707.7|149
1740686700000|2025-02-27 20:05:00|2710.6|2709.4|2709.4|2708.2|2711.4|2710.2|2708.4|2707.2|94
1740687000000|2025-02-27 20:10:00|2708.9|2707.7|2707.4|2706.2|2709.9|2708.7|2705.4|2704.2|180
1740687300000|2025-02-27 20:15:00|2707.1|2705.9|2705.4|2704.2|2708.4|2707.2|2704.9|2703.7|179
1740687600000|2025-02-27 20:20:00|2705.1|2703.9|2709.1|2707.9|2710.4|2709.2|2704.6|2703.4|183
1740687900000|2025-02-27 20:25:00|2709.4|2708.2|2706.9|2705.7|2710.4|2709.2|2706.9|2705.7|83
1740688200000|2025-02-27 20:30:00|2707.9|2706.7|2709.4|2708.2|2710.4|2709.2|2706.4|2705.2|226
1740688500000|2025-02-27 20:35:00|2709.9|2708.7|2706.9|2705.7|2710.9|2709.7|2706.6|2705.4|93
1740688800000|2025-02-27 20:40:00|2706.4|2705.2|2706.6|2705.4|2707.9|2706.7|2705.9|2704.7|77
1740689100000|2025-02-27 20:45:00|2706.4|2705.2|2706.9|2705.7|2707.9|2706.7|2704.9|2703.7|204
1740689400000|2025-02-27 20:50:00|2705.9|2704.7|2704.4|2702.4|2708.9|2707.7|2704.1|2702.1|180
1740689700000|2025-02-27 20:55:00|2704.1|2702.1|2703.6|2701.6|2704.4|2702.4|2702.1|2700.1|1
1740690000000|2025-02-27 21:00:00|2704|2702|2707.5|2705.5|2707.5|2705.5|2702.9|2700.9|5
1740690300000|2025-02-27 21:05:00|2707.3|2705.3|2707.2|2705.2|2707.8|2705.8|2706|2704|0
1740690600000|2025-02-27 21:10:00|2707.6|2705.6|2707|2705|2707.8|2705.8|2705.9|2703.9|0
1740690900000|2025-02-27 21:15:00|2706.9|2704.9|2707.3|2705.3|2707.8|2705.8|2705.3|2703.3|0
1740691200000|2025-02-27 21:20:00|2707.4|2705.4|2708.3|2706.3|2708.3|2706.3|2706.9|2704.9|0
1740691500000|2025-02-27 21:25:00|2708|2706|2708.8|2706.8|2709|2707|2708|2706|0
1740691800000|2025-02-27 21:30:00|2708.9|2706.9|2710.1|2708.1|2710.1|2708.1|2708.9|2706.9|0
1740692100000|2025-02-27 21:35:00|2710.4|2708.4|2709.2|2707.2|2710.4|2708.4|2709.2|2707.2|0
1740692400000|2025-02-27 21:40:00|2709.5|2707.5|2710.3|2708.3|2710.3|2708.3|2709.5|2707.5|0
1740692700000|2025-02-27 21:45:00|2710.6|2708.6|2708.9|2706.9|2710.9|2708.9|2708.7|2706.7|0
1740693000000|2025-02-27 21:50:00|2708.7|2706.7|2709.3|2707.3|2709.5|2707.5|2708.7|2706.7|0
1740693300000|2025-02-27 21:55:00|2709.4|2707.4|2710.2|2708.2|2710.9|2708.9|2709.3|2707.3|0
1740693600000|2025-02-27 22:00:00|2710.4|2708.4|2710|2708|2710.4|2708.4|2710|2708|0
1740693900000|2025-02-27 22:05:00|2709.9|2707.9|2709.6|2707.6|2709.9|2707.9|2709.5|2707.5|0
1740694200000|2025-02-27 22:10:00|2709.5|2707.5|2709.7|2707.7|2709.7|2707.7|2709.5|2707.5|0
1740694500000|2025-02-27 22:15:00|2709.8|2707.8|2709.7|2707.7|2709.8|2707.8|2709.6|2707.6|0
1740694800000|2025-02-27 22:20:00|2709.8|2707.8|2709.7|2707.7|2709.8|2707.8|2709.7|2707.7|0
1740695100000|2025-02-27 22:25:00|2709.9|2707.9|2709.8|2707.8|2709.9|2707.9|2709.5|2707.5|0
1740695400000|2025-02-27 22:30:00|2709.7|2707.7|2709.6|2707.6|2709.8|2707.8|2709.6|2707.6|0
1740695700000|2025-02-27 22:35:00|2709.5|2707.5|2709.7|2707.7|2709.7|2707.7|2709.5|2707.5|0
1740696000000|2025-02-27 22:40:00|2709.8|2707.8|2709.9|2707.9|2710|2708|2709.8|2707.8|0
1740696300000|2025-02-27 22:45:00|2710|2708|2710.2|2708.2|2710.4|2708.4|2710|2708|0
1740696600000|2025-02-27 22:50:00|2710.3|2708.3|2710.2|2708.2|2710.3|2708.3|2710.1|2708.1|0
1740696900000|2025-02-27 22:55:00|2710.1|2708.1|2710.2|2708.2|2710.3|2708.3|2710.1|2708.1|0
1740697200000|2025-02-27 23:00:00|2710.7|2708.7|2713|2711|2714.3|2712.3|2710.6|2708.6|0
1740697500000|2025-02-27 23:05:00|2712.8|2710.8|2710.3|2708.3|2712.8|2710.8|2710.1|2708.1|0
1740697800000|2025-02-27 23:10:00|2710.4|2708.4|2708.1|2706.1|2710.6|2708.6|2707.9|2705.9|0
1740698100000|2025-02-27 23:15:00|2707.9|2705.9|2709|2707|2709.4|2707.4|2707.5|2705.5|0
1740698400000|2025-02-27 23:20:00|2708.9|2706.9|2708.3|2706.3|2709.2|2707.2|2707.9|2705.9|0
1740698700000|2025-02-27 23:25:00|2708.4|2706.4|2709|2707|2709.5|2707.5|2708|2706|0
1740699000000|2025-02-27 23:30:00|2709.1|2707.1|2708.5|2706.5|2712.9|2710.9|2708.5|2706.5|0
1740699300000|2025-02-27 23:35:00|2708.6|2706.6|2707.7|2705.7|2709.8|2707.8|2707.3|2705.3|0
1740699600000|2025-02-27 23:40:00|2707.6|2705.6|2707.1|2705.1|2708.4|2706.4|2707|2705|0
1740699900000|2025-02-27 23:45:00|2707|2705|2706.4|2705.2|2707.9|2706.7|2703.4|2702.2|770
1740700200000|2025-02-27 23:50:00|2705.9|2704.7|2708.6|2707.4|2708.6|2707.4|2705.9|2704.7|287
1740700500000|2025-02-27 23:55:00|2708.9|2707.7|2708.4|2707.2|2709.4|2708.2|2705.9|2704.7|869
1740700800000|2025-02-28 00:00:00|2708.2|2707.4|2707.7|2706.9|2712.7|2711.9|2706.7|2705.9|1514
1740701100000|2025-02-28 00:05:00|2708.2|2707.4|2709.7|2708.9|2710.7|2709.9|2706.7|2705.9|837
1740701400000|2025-02-28 00:10:00|2709.2|2708.4|2705.2|2704.4|2710.2|2709.4|2705.2|2704.4|893
1740701700000|2025-02-28 00:15:00|2705.7|2704.9|2703.2|2702.4|2706.2|2705.4|2701.7|2700.9|938
1740702000000|2025-02-28 00:20:00|2702.7|2701.9|2696.7|2695.9|2704.7|2703.9|2696.7|2695.9|645
1740702300000|2025-02-28 00:25:00|2697.2|2696.4|2689.7|2688.9|2697.2|2696.4|2689.2|2688.4|1265
1740702600000|2025-02-28 00:30:00|2690.2|2689.4|2690.7|2689.9|2693.7|2692.9|2688.2|2687.4|816
1740702900000|2025-02-28 00:35:00|2691.2|2690.4|2691.2|2690.4|2695.7|2694.9|2689.9|2689.1|503
1740703200000|2025-02-28 00:40:00|2691.7|2690.9|2688.7|2687.9|2691.9|2691.1|2688.2|2687.4|378
1740703500000|2025-02-28 00:45:00|2688.4|2687.6|2685.7|2684.9|2689.7|2688.9|2685.2|2684.4|503
1740703800000|2025-02-28 00:50:00|2685.9|2685.1|2688.2|2687.4|2689.7|2688.9|2684.7|2683.9|432
1740704100000|2025-02-28 00:55:00|2687.9|2687.1|2686.4|2685.6|2688.9|2688.1|2686.2|2685.4|314
1740704400000|2025-02-28 01:00:00|2686.2|2685.4|2684.7|2683.9|2687.7|2686.9|2683.7|2682.9|513
1740704700000|2025-02-28 01:05:00|2684.4|2683.6|2685.7|2684.9|2685.7|2684.9|2681.7|2680.9|720
1740705000000|2025-02-28 01:10:00|2685.9|2685.1|2685.4|2684.6|2687.7|2686.9|2684.7|2683.9|367
1740705300000|2025-02-28 01:15:00|2685.7|2684.9|2683.2|2682.4|2686.2|2685.4|2682.7|2681.9|580
1740705600000|2025-02-28 01:20:00|2683.7|2682.9|2684.2|2683.4|2688.7|2687.9|2683.2|2682.4|434
1740705900000|2025-02-28 01:25:00|2683.7|2682.9|2683.7|2682.9|2686.2|2685.4|2682.7|2681.9|456
1740706200000|2025-02-28 01:30:00|2683.2|2682.4|2680.7|2679.9|2683.7|2682.9|2676|2675.2|1593
1740706500000|2025-02-28 01:35:00|2681|2680.2|2684.7|2683.9|2685.7|2684.9|2680.2|2679.4|648
1740706800000|2025-02-28 01:40:00|2684.2|2683.4|2685.7|2684.9|2686.5|2685.7|2682.2|2681.4|572
1740707100000|2025-02-28 01:45:00|2685.2|2684.4|2684.7|2683.9|2687.2|2686.4|2683.2|2682.4|320
1740707400000|2025-02-28 01:50:00|2685.2|2684.4|2683.7|2682.9|2686|2685.2|2683|2682.2|259
1740707700000|2025-02-28 01:55:00|2683.5|2682.7|2681.2|2680.4|2683.7|2682.9|2681|2680.2|433
1740708000000|2025-02-28 02:00:00|2681.5|2680.7|2683.2|2682.4|2683.2|2682.4|2679.2|2678.4|566
1740708300000|2025-02-28 02:05:00|2682.7|2681.9|2683.2|2682.4|2685.7|2684.9|2682.2|2681.4|252
1740708600000|2025-02-28 02:10:00|2682.7|2681.9|2680.7|2679.9|2683.7|2682.9|2680.7|2679.9|288
1740708900000|2025-02-28 02:15:00|2680.2|2679.4|2680.2|2679.4|2681.7|2680.9|2678.7|2677.9|475
1740709200000|2025-02-28 02:20:00|2679.7|2678.9|2681.5|2680.7|2683.2|2682.4|2679.7|2678.9|175
1740709500000|2025-02-28 02:25:00|2681.7|2680.9|2683.2|2682.4|2683.7|2682.9|2680.2|2679.4|389
1740709800000|2025-02-28 02:30:00|2683.4|2682.2|2682.9|2681.7|2684.9|2683.7|2682.4|2681.2|363
1740710100000|2025-02-28 02:35:00|2683.4|2682.2|2681.9|2680.7|2684.4|2683.2|2681.4|2680.2|152
1740710400000|2025-02-28 02:40:00|2682.2|2681|2681.4|2680.2|2683.4|2682.2|2681.4|2680.2|255
1740710700000|2025-02-28 02:45:00|2681.7|2680.5|2680.9|2679.7|2681.9|2680.7|2679.9|2678.7|247
1740711000000|2025-02-28 02:50:00|2680.7|2679.5|2679.9|2678.7|2681.4|2680.2|2679.7|2678.5|189
1740711300000|2025-02-28 02:55:00|2679.4|2678.2|2680.9|2679.7|2681.4|2680.2|2679.4|2678.2|184
1740711600000|2025-02-28 03:00:00|2681.2|2680|2679.4|2678.2|2681.7|2680.5|2678.9|2677.7|207
1740711900000|2025-02-28 03:05:00|2678.9|2677.7|2679.9|2678.7|2681.4|2680.2|2678.7|2677.5|219
1740712200000|2025-02-28 03:10:00|2680.4|2679.2|2680.9|2679.7|2681.4|2680.2|2679.4|2678.2|146
1740712500000|2025-02-28 03:15:00|2680.4|2679.2|2679.4|2678.2|2680.9|2679.7|2677.9|2676.7|484
1740712800000|2025-02-28 03:20:00|2678.9|2677.7|2680.4|2679.2|2680.9|2679.7|2678.9|2677.7|310
1740713100000|2025-02-28 03:25:00|2680.2|2679|2681.9|2680.7|2682.9|2681.7|2679.9|2678.7|297
1740713400000|2025-02-28 03:30:00|2681.7|2680.9|2677.2|2676.4|2682.2|2681.4|2676.7|2675.9|814
1740713700000|2025-02-28 03:35:00|2676.7|2675.9|2675.5|2674.7|2677|2676.2|2672.7|2671.9|702
1740714000000|2025-02-28 03:40:00|2675.2|2674.4|2673.7|2672.9|2676.7|2675.9|2673.5|2672.7|662
1740714300000|2025-02-28 03:45:00|2673.5|2672.7|2669.2|2668.4|2675|2674.2|2669|2668.2|604
1740714600000|2025-02-28 03:50:00|2669.7|2668.9|2674|2673.2|2675.2|2674.4|2669.2|2668.4|739
1740714900000|2025-02-28 03:55:00|2674.2|2673.4|2677.7|2676.9|2677.7|2676.9|2672.2|2671.4|878
1740715200000|2025-02-28 04:00:00|2677.2|2676.4|2676|2675.2|2677.2|2676.4|2674.7|2673.9|366
1740715500000|2025-02-28 04:05:00|2675.7|2674.9|2680.2|2679.4|2681.2|2680.4|2674.7|2673.9|431
1740715800000|2025-02-28 04:10:00|2679.7|2678.9|2674.7|2673.9|2679.7|2678.9|2674.7|2673.9|430
1740716100000|2025-02-28 04:15:00|2674.2|2673.4|2676.2|2675.4|2677.7|2676.9|2674.2|2673.4|567
1740716400000|2025-02-28 04:20:00|2676.7|2675.9|2682|2681.2|2682.2|2681.4|2676.7|2675.9|603
1740716700000|2025-02-28 04:25:00|2681.7|2680.9|2682.7|2681.9|2683.7|2682.9|2680.7|2679.9|344
1740717000000|2025-02-28 04:30:00|2682.2|2681.4|2684.2|2683.4|2684.7|2683.9|2682.2|2681.4|404
1740717300000|2025-02-28 04:35:00|2684|2683.2|2683.2|2682.4|2685.7|2684.9|2683.2|2682.4|286
1740717600000|2025-02-28 04:40:00|2683.5|2682.7|2684.2|2683.4|2685|2684.2|2682.2|2681.4|348
1740717900000|2025-02-28 04:45:00|2684.5|2683.7|2682.7|2681.9|2685.7|2684.9|2682.7|2681.9|496
1740718200000|2025-02-28 04:50:00|2683|2682.2|2684.2|2683.4|2684.2|2683.4|2681.7|2680.9|323
1740718500000|2025-02-28 04:55:00|2684.7|2683.9|2680|2679.2|2684.7|2683.9|2678.7|2677.9|772
1740718800000|2025-02-28 05:00:00|2680.2|2679.4|2681.5|2680.7|2682.7|2681.9|2679.7|2678.9|526
1740719100000|2025-02-28 05:05:00|2681.7|2680.9|2683.2|2682.4|2684|2683.2|2681.2|2680.4|493
1740719400000|2025-02-28 05:10:00|2682.7|2681.9|2683.2|2682.4|2683.7|2682.9|2682.2|2681.4|333
1740719700000|2025-02-28 05:15:00|2682.7|2681.9|2681.7|2680.9|2683.2|2682.4|2680.7|2679.9|689
1740720000000|2025-02-28 05:20:00|2682|2681.2|2683.7|2682.9|2684.2|2683.4|2681.2|2680.4|323
1740720300000|2025-02-28 05:25:00|2683.5|2682.7|2682.2|2681.4|2683.5|2682.7|2680.7|2679.9|277
1740720600000|2025-02-28 05:30:00|2681.7|2680.9|2680.2|2679.4|2681.7|2680.9|2678.7|2677.9|541
1740720900000|2025-02-28 05:35:00|2680.7|2679.9|2682|2681.2|2682.2|2681.4|2680.2|2679.4|263
1740721200000|2025-02-28 05:40:00|2681.7|2680.9|2682.7|2681.9|2683.2|2682.4|2680.2|2679.4|704
1740721500000|2025-02-28 05:45:00|2683.2|2682.4|2685.2|2684.4|2685.2|2684.4|2682.2|2681.4|425
1740721800000|2025-02-28 05:50:00|2685.7|2684.9|2684.2|2683.4|2686.7|2685.9|2683.7|2682.9|529
1740722100000|2025-02-28 05:55:00|2684|2683.2|2683.2|2682.4|2684.2|2683.4|2682.7|2681.9|710
1740722400000|2025-02-28 06:00:00|2683.5|2682.7|2685.7|2684.9|2685.7|2684.9|2682.7|2681.9|1035
1740722700000|2025-02-28 06:05:00|2686.2|2685.4|2686.2|2685.4|2687.7|2686.9|2685.7|2684.9|927
1740723000000|2025-02-28 06:10:00|2685.7|2684.9|2686.2|2685.4|2686.5|2685.7|2684.2|2683.4|791
1740723300000|2025-02-28 06:15:00|2686.7|2685.9|2685.2|2684.4|2688.2|2687.4|2685.2|2684.4|890
1740723600000|2025-02-28 06:20:00|2685.5|2684.7|2684.2|2683.4|2685.7|2684.9|2683.2|2682.4|1037
1740723900000|2025-02-28 06:25:00|2684.7|2683.9|2687.7|2686.9|2687.7|2686.9|2681.7|2680.9|7168
1740724200000|2025-02-28 06:30:00|2684|2683.2|2676.7|2675.9|2684.7|2683.9|2676.7|2675.9|5451
1740724500000|2025-02-28 06:35:00|2676.5|2675.7|2677.9|2675.9|2678.2|2677.4|2672.2|2671.4|1988
1740724800000|2025-02-28 06:40:00|2678.2|2676.2|2678|2676|2678.8|2676.8|2676.3|2674.3|2
1740725100000|2025-02-28 06:45:00|2677.7|2675.7|2677.6|2675.6|2677.9|2675.9|2676.2|2674.2|770
1740725400000|2025-02-28 06:50:00|2677.7|2675.7|2675.9|2673.9|2677.8|2675.8|2675.1|2673.1|0
1740725700000|2025-02-28 06:55:00|2676|2674|2677.9|2675.9|2678|2676|2675.4|2673.4|0
1740726000000|2025-02-28 07:00:00|2678|2676|2681.1|2679.1|2684.5|2682.5|2676.7|2674.7|0
1740726300000|2025-02-28 07:05:00|2681|2679|2680.7|2678.7|2681.9|2679.9|2679.2|2677.2|0
1740726600000|2025-02-28 07:10:00|2680.6|2678.6|2678.1|2676.1|2681.2|2679.2|2677.8|2675.8|0
1740726900000|2025-02-28 07:15:00|2677.9|2675.9|2677.5|2675.5|2678.8|2676.8|2676.7|2674.7|0
1740727200000|2025-02-28 07:20:00|2677.2|2675.2|2676.5|2674.5|2677.7|2675.7|2674.9|2672.9|0
1740727500000|2025-02-28 07:25:00|2676.8|2674.8|2675.9|2673.9|2676.9|2674.9|2675.2|2673.2|0
1740727800000|2025-02-28 07:30:00|2676.2|2674.2|2675.8|2673.8|2677.2|2675.2|2674.5|2672.5|0
1740728100000|2025-02-28 07:35:00|2675.9|2673.9|2676.9|2674.9|2677.1|2675.1|2675.6|2673.6|0
1740728400000|2025-02-28 07:40:00|2677.1|2675.1|2679.7|2677.7|2681.7|2679.7|2676.3|2674.3|0
1740728700000|2025-02-28 07:45:00|2679.8|2677.8|2681.9|2679.9|2682.5|2680.5|2679.7|2677.7|0
1740729000000|2025-02-28 07:50:00|2682.1|2680.1|2682.8|2680.8|2683.7|2681.7|2681.6|2679.6|0
1740729300000|2025-02-28 07:55:00|2683|2681|2683.3|2681.3|2683.9|2681.9|2682.8|2680.8|0
1740729600000|2025-02-28 08:00:00|2683|2681|2682.4|2681.2|2683.9|2682.7|2680.4|2679.2|1198
1740729900000|2025-02-28 08:05:00|2682.9|2681.7|2684.4|2683.2|2684.7|2683.5|2680.9|2679.7|311
1740730200000|2025-02-28 08:10:00|2684.7|2683.5|2681.4|2680.2|2684.9|2683.7|2681.4|2680.2|204
1740730500000|2025-02-28 08:15:00|2681.7|2680.5|2684.9|2683.7|2684.9|2683.7|2681.7|2680.5|200
1740730800000|2025-02-28 08:20:00|2684.7|2683.5|2687.4|2686.2|2687.4|2686.2|2684.7|2683.5|137
1740731100000|2025-02-28 08:25:00|2687.2|2686|2689.4|2688.2|2689.7|2688.5|2686.4|2685.2|298
1740731400000|2025-02-28 08:30:00|2688.9|2687.7|2691.4|2690.2|2691.9|2690.7|2688.4|2687.2|329
1740731700000|2025-02-28 08:35:00|2691.2|2690|2690.7|2689.5|2692.4|2691.2|2690.4|2689.2|104
1740732000000|2025-02-28 08:40:00|2690.9|2689.7|2689.4|2688.2|2690.9|2689.7|2687.4|2686.2|159
1740732300000|2025-02-28 08:45:00|2689.2|2688|2689.9|2688.7|2689.9|2688.7|2688.2|2687|126
1740732600000|2025-02-28 08:50:00|2690.4|2689.2|2691.9|2690.7|2691.9|2690.7|2689.9|2688.7|191
1740732900000|2025-02-28 08:55:00|2691.7|2690.5|2691.9|2690.7|2692.4|2691.2|2691.4|2690.2|83
1740733200000|2025-02-28 09:00:00|2692.4|2691.2|2691.9|2690.7|2692.4|2691.2|2690.9|2689.7|171
1740733500000|2025-02-28 09:05:00|2691.4|2690.2|2690.9|2689.7|2692.4|2691.2|2690.7|2689.5|229
1740733800000|2025-02-28 09:10:00|2690.4|2689.2|2692.4|2691.2|2692.4|2691.2|2690.4|2689.2|163
1740734100000|2025-02-28 09:15:00|2692.2|2691|2691.9|2690.7|2693.4|2692.2|2691.4|2690.2|134
1740734400000|2025-02-28 09:20:00|2692.4|2691.2|2692.4|2691.2|2692.4|2691.2|2691.9|2690.7|56
1740734700000|2025-02-28 09:25:00|2692.2|2691|2692.2|2691|2692.2|2691|2691.2|2690|56
1740735000000|2025-02-28 09:30:00|2691.9|2690.7|2690.4|2689.2|2692.4|2691.2|2689.9|2688.7|45
1740735300000|2025-02-28 09:35:00|2690.2|2689|2689.9|2688.7|2690.9|2689.7|2689.2|2688|48
1740735600000|2025-02-28 09:40:00|2689.7|2688.5|2690.4|2689.2|2690.9|2689.7|2689.4|2688.2|37
1740735900000|2025-02-28 09:45:00|2690.2|2689|2689.4|2688.2|2690.4|2689.2|2688.9|2687.7|37
1740736200000|2025-02-28 09:50:00|2689.7|2688.5|2688.9|2687.7|2689.9|2688.7|2688.7|2687.5|42
1740736500000|2025-02-28 09:55:00|2688.7|2687.5|2689.4|2688.2|2689.4|2688.2|2687.9|2686.7|102
1740736800000|2025-02-28 10:00:00|2689.7|2688.5|2690.4|2689.2|2690.9|2689.7|2689.4|2688.2|73
1740737100000|2025-02-28 10:05:00|2689.9|2688.7|2689.9|2688.7|2691.4|2690.2|2689.4|2688.2|52
1740737400000|2025-02-28 10:10:00|2689.7|2688.5|2690.4|2689.2|2690.4|2689.2|2688.9|2687.7|83
1740737700000|2025-02-28 10:15:00|2690.2|2689|2691.4|2690.2|2691.9|2690.7|2689.9|2688.7|66
1740738000000|2025-02-28 10:20:00|2691.2|2690|2690.4|2689.2|2691.4|2690.2|2690.4|2689.2|29
1740738300000|2025-02-28 10:25:00|2690.2|2689|2689.4|2688.2|2690.4|2689.2|2689.4|2688.2|44
1740738600000|2025-02-28 10:30:00|2689.9|2688.7|2690.9|2689.7|2690.9|2689.7|2689.4|2688.2|219
1740738900000|2025-02-28 10:35:00|2690.7|2689.5|2692.4|2691.2|2692.7|2691.5|2690.4|2689.2|45
1740739200000|2025-02-28 10:40:00|2692.2|2691|2692.4|2691.2|2692.7|2691.5|2691.7|2690.5|36
1740739500000|2025-02-28 10:45:00|2692.2|2691|2691.9|2690.7|2692.4|2691.2|2691.4|2690.2|25
1740739800000|2025-02-28 10:50:00|2691.7|2690.5|2690.4|2689.2|2691.9|2690.7|2690.4|2689.2|44
1740740100000|2025-02-28 10:55:00|2690.7|2689.5|2689.4|2688.2|2690.7|2689.5|2688.9|2687.7|109
1740740400000|2025-02-28 11:00:00|2689.9|2688.7|2690.9|2689.7|2690.9|2689.7|2689.9|2688.7|57
1740740700000|2025-02-28 11:05:00|2690.7|2689.5|2689.9|2688.7|2690.9|2689.7|2689.4|2688.2|45
1740741000000|2025-02-28 11:10:00|2689.7|2688.5|2689.9|2688.7|2689.9|2688.7|2689.4|2688.2|25
1740741300000|2025-02-28 11:15:00|2690.2|2689|2690.9|2689.7|2690.9|2689.7|2689.9|2688.7|49
1740741600000|2025-02-28 11:20:00|2691.2|2690|2692.4|2691.2|2692.4|2691.2|2691.2|2690|110
1740741900000|2025-02-28 11:25:00|2691.9|2690.7|2691.9|2690.7|2692.9|2691.7|2691.9|2690.7|39
1740742200000|2025-02-28 11:30:00|2692.2|2691|2691.4|2690.2|2692.4|2691.2|2690.4|2689.2|62
1740742500000|2025-02-28 11:35:00|2691.2|2690|2690.9|2689.7|2691.4|2690.2|2689.9|2688.7|26
1740742800000|2025-02-28 11:40:00|2691.4|2690.2|2690.9|2689.7|2692.4|2691.2|2690.9|2689.7|51
1740743100000|2025-02-28 11:45:00|2691.4|2690.2|2691.4|2690.2|2691.4|2690.2|2690.9|2689.7|40
1740743400000|2025-02-28 11:50:00|2691.9|2690.7|2690.9|2689.7|2691.9|2690.7|2690.4|2689.2|46
1740743700000|2025-02-28 11:55:00|2691.4|2690.2|2692.4|2691.2|2692.4|2691.2|2690.9|2689.7|58
1740744000000|2025-02-28 12:00:00|2691.9|2690.7|2689.4|2688.2|2692.4|2691.2|2688.9|2687.7|63
1740744300000|2025-02-28 12:05:00|2688.9|2687.7|2688.9|2687.7|2688.9|2687.7|2687.4|2686.2|97
1740744600000|2025-02-28 12:10:00|2688.7|2687.5|2689.2|2688|2689.9|2688.7|2688.4|2687.2|46
1740744900000|2025-02-28 12:15:00|2688.9|2687.7|2689.9|2688.7|2690.9|2689.7|2688.9|2687.7|37
1740745200000|2025-02-28 12:20:00|2690.2|2689|2688.7|2687.5|2690.4|2689.2|2688.7|2687.5|33
1740745500000|2025-02-28 12:25:00|2688.9|2687.7|2687.9|2686.7|2688.9|2687.7|2687.9|2686.7|41
1740745800000|2025-02-28 12:30:00|2687.7|2686.5|2686.9|2685.7|2687.9|2686.7|2686.4|2685.2|106
1740746100000|2025-02-28 12:35:00|2686.7|2685.5|2684.9|2683.7|2686.9|2685.7|2684.4|2683.2|106
1740746400000|2025-02-28 12:40:00|2685.4|2684.2|2685.9|2684.7|2686.4|2685.2|2684.4|2683.2|62
1740746700000|2025-02-28 12:45:00|2686.4|2685.2|2687.4|2686.2|2687.9|2686.7|2685.9|2684.7|61
1740747000000|2025-02-28 12:50:00|2687.7|2686.5|2687.9|2686.7|2688.7|2687.5|2686.9|2685.7|172
1740747300000|2025-02-28 12:55:00|2687.7|2686.5|2687.9|2686.7|2688.4|2687.2|2687.4|2686.2|255
1740747600000|2025-02-28 13:00:00|2688.2|2687|2690.4|2689.2|2690.4|2689.2|2687.9|2686.7|197
1740747900000|2025-02-28 13:05:00|2690.9|2689.7|2688.9|2687.7|2690.9|2689.7|2687.9|2686.7|191
1740748200000|2025-02-28 13:10:00|2689.4|2688.2|2689.2|2688|2689.9|2688.7|2688.4|2687.2|101
1740748500000|2025-02-28 13:15:00|2688.9|2687.7|2688.9|2687.7|2689.9|2688.7|2688.4|2687.2|29
1740748800000|2025-02-28 13:20:00|2688.4|2687.2|2688.4|2687.2|2689.4|2688.2|2687.9|2686.7|46
1740749100000|2025-02-28 13:25:00|2688.7|2687.5|2688.9|2687.7|2688.9|2687.7|2687.4|2686.2|65
1740749400000|2025-02-28 13:30:00|2689.2|2688|2691.9|2690.7|2693.2|2692|2688.9|2687.7|118
1740749700000|2025-02-28 13:35:00|2692.2|2691|2690.4|2689.2|2693.9|2692.7|2690.4|2689.2|102
1740750000000|2025-02-28 13:40:00|2690.7|2689.5|2691.4|2690.2|2692.2|2691|2690.4|2689.2|52
1740750300000|2025-02-28 13:45:00|2691.9|2690.7|2690.9|2689.7|2692.4|2691.2|2690.7|2689.5|49
1740750600000|2025-02-28 13:50:00|2690.4|2689.2|2688.9|2687.7|2691.4|2690.2|2688.9|2687.7|127
1740750900000|2025-02-28 13:55:00|2689.2|2688|2688.9|2687.7|2689.7|2688.5|2687.9|2686.7|113
1740751200000|2025-02-28 14:00:00|2689.4|2688.2|2690.7|2689.5|2690.9|2689.7|2688.9|2687.7|96
1740751500000|2025-02-28 14:05:00|2690.4|2689.2|2691.9|2690.7|2691.9|2690.7|2690.4|2689.2|54
1740751800000|2025-02-28 14:10:00|2691.4|2690.2|2690.9|2689.7|2691.9|2690.7|2689.9|2688.7|86
1740752100000|2025-02-28 14:15:00|2691.4|2690.2|2691.4|2690.2|2692.4|2691.2|2690.7|2689.5|112
1740752400000|2025-02-28 14:20:00|2691.9|2690.7|2689.9|2688.7|2691.9|2690.7|2689.4|2688.2|69
1740752700000|2025-02-28 14:25:00|2689.4|2688.2|2687.9|2686.7|2690.4|2689.2|2687.9|2686.7|275
1740753000000|2025-02-28 14:30:00|2688.2|2687|2678.9|2677.7|2688.4|2687.2|2677.9|2676.7|680
1740753300000|2025-02-28 14:35:00|2679.4|2678.2|2689.9|2688.7|2691.4|2690.2|2679.2|2678|605
1740753600000|2025-02-28 14:40:00|2689.7|2688.5|2689.9|2688.7|2691.9|2690.7|2686.9|2685.7|214
1740753900000|2025-02-28 14:45:00|2690.2|2689|2691.9|2690.7|2693.4|2692.2|2687.4|2686.2|255
1740754200000|2025-02-28 14:50:00|2692.4|2691.2|2694.4|2693.2|2694.9|2693.7|2691.2|2690|224
1740754500000|2025-02-28 14:55:00|2694.7|2693.5|2696.7|2695.5|2696.9|2695.7|2691.9|2690.7|147
1740754800000|2025-02-28 15:00:00|2696.4|2695.2|2696.9|2695.7|2700.2|2699|2693.2|2692|272
1740755100000|2025-02-28 15:05:00|2697.2|2696|2698.4|2697.2|2698.4|2697.2|2694.4|2693.2|177
1740755400000|2025-02-28 15:10:00|2698.2|2697|2700.9|2699.7|2701.4|2700.2|2697.2|2696|159
1740755700000|2025-02-28 15:15:00|2700.4|2699.2|2697.4|2696.2|2700.9|2699.7|2696.4|2695.2|163
1740756000000|2025-02-28 15:20:00|2697.2|2696|2701.7|2700.5|2702.4|2701.2|2696.4|2695.2|134
1740756300000|2025-02-28 15:25:00|2701.4|2700.2|2703.9|2702.7|2704.4|2703.2|2700.9|2699.7|116
1740756600000|2025-02-28 15:30:00|2703.4|2702.2|2703.9|2702.7|2705.4|2704.2|2702.4|2701.2|150
1740756900000|2025-02-28 15:35:00|2703.4|2702.2|2701.4|2700.2|2704.2|2703|2700.2|2699|174
1740757200000|2025-02-28 15:40:00|2701.2|2700|2701.4|2700.2|2701.9|2700.7|2699.2|2698|157
1740757500000|2025-02-28 15:45:00|2701.2|2700|2701.9|2700.7|2704.2|2703|2699.9|2698.7|121
1740757800000|2025-02-28 15:50:00|2701.7|2700.5|2703.4|2702.2|2704.4|2703.2|2701.4|2700.2|79
1740758100000|2025-02-28 15:55:00|2702.4|2701.2|2701.9|2700.7|2703.9|2702.7|2701.9|2700.7|138
1740758400000|2025-02-28 16:00:00|2702.4|2701.2|2700.4|2699.2|2703.2|2702|2700.4|2699.2|183
1740758700000|2025-02-28 16:05:00|2699.9|2698.7|2698.4|2697.2|2701.4|2700.2|2697.4|2696.2|173
1740759000000|2025-02-28 16:10:00|2698.2|2697|2696.9|2695.7|2699.4|2698.2|2696.4|2695.2|67
1740759300000|2025-02-28 16:15:00|2697.4|2696.2|2695.9|2694.7|2697.4|2696.2|2692.9|2691.7|194
1740759600000|2025-02-28 16:20:00|2696.2|2695|2695.9|2694.7|2698.9|2697.7|2695.4|2694.2|110
1740759900000|2025-02-28 16:25:00|2695.7|2694.5|2693.9|2692.7|2696.7|2695.5|2693.9|2692.7|244
1740760200000|2025-02-28 16:30:00|2693.7|2692.5|2697.2|2696|2697.9|2696.7|2692.9|2691.7|138
1740760500000|2025-02-28 16:35:00|2696.9|2695.7|2698.4|2697.2|2699.4|2698.2|2696.4|2695.2|70
1740760800000|2025-02-28 16:40:00|2698.7|2697.5|2699.4|2698.2|2700.4|2699.2|2698.2|2697|35
1740761100000|2025-02-28 16:45:00|2699.2|2698|2700.9|2699.7|2702.4|2701.2|2698.7|2697.5|67
1740761400000|2025-02-28 16:50:00|2701.2|2700|2700.4|2699.2|2701.7|2700.5|2698.9|2697.7|50
1740761700000|2025-02-28 16:55:00|2700.2|2699|2698.9|2697.7|2700.4|2699.2|2696.9|2695.7|52
1740762000000|2025-02-28 17:00:00|2699.2|2698|2695.9|2694.7|2699.9|2698.7|2695.9|2694.7|43
1740762300000|2025-02-28 17:05:00|2696.2|2695|2695.9|2694.7|2697.4|2696.2|2694.9|2693.7|50
1740762600000|2025-02-28 17:10:00|2695.7|2694.5|2697.4|2696.2|2697.9|2696.7|2695.4|2694.2|39
1740762900000|2025-02-28 17:15:00|2696.9|2695.7|2699.4|2698.2|2699.9|2698.7|2696.4|2695.2|39
1740763200000|2025-02-28 17:20:00|2699.2|2698|2695.2|2694|2700.4|2699.2|2693.2|2692|109
1740763500000|2025-02-28 17:25:00|2695.4|2694.2|2696.4|2695.2|2697.7|2696.5|2694.9|2693.7|54
1740763800000|2025-02-28 17:30:00|2696.9|2695.7|2695.9|2694.7|2696.9|2695.7|2694.9|2693.7|71
1740764100000|2025-02-28 17:35:00|2696.2|2695|2694.4|2693.2|2696.2|2695|2693.4|2692.2|27
1740764400000|2025-02-28 17:40:00|2694.7|2693.5|2691.4|2690.2|2694.9|2693.7|2690.4|2689.2|98
1740764700000|2025-02-28 17:45:00|2690.9|2689.7|2686.4|2685.2|2691.9|2690.7|2686.4|2685.2|157
1740765000000|2025-02-28 17:50:00|2686.2|2685|2690.9|2689.7|2691.9|2690.7|2685.9|2684.7|74
1740765300000|2025-02-28 17:55:00|2690.7|2689.5|2685.2|2684|2690.9|2689.7|2684.9|2683.7|68
1740765600000|2025-02-28 18:00:00|2685.4|2684.2|2686.4|2685.2|2689.4|2688.2|2684.4|2683.2|135
1740765900000|2025-02-28 18:05:00|2686.2|2685|2685.4|2684.2|2687.2|2686|2684.9|2683.7|38
1740766200000|2025-02-28 18:10:00|2685.7|2684.5|2686.4|2685.2|2686.4|2685.2|2684.4|2683.2|45
1740766500000|2025-02-28 18:15:00|2686.7|2685.5|2680.9|2679.7|2688.2|2687|2679.7|2678.5|377
1740766800000|2025-02-28 18:20:00|2681.9|2680.7|2678.9|2677.7|2683.4|2682.2|2678.9|2677.7|132
1740767100000|2025-02-28 18:25:00|2679.4|2678.2|2686.4|2685.2|2686.7|2685.5|2679.4|2678.2|147
1740767400000|2025-02-28 18:30:00|2686.2|2685|2688.4|2687.2|2688.4|2687.2|2684.9|2683.7|93
1740767700000|2025-02-28 18:35:00|2688.7|2687.5|2689.9|2688.7|2690.9|2689.7|2687.4|2686.2|89
1740768000000|2025-02-28 18:40:00|2690.2|2689|2689.4|2688.2|2691.4|2690.2|2686.9|2685.7|60
1740768300000|2025-02-28 18:45:00|2689.7|2688.5|2687.9|2686.7|2690.4|2689.2|2686.9|2685.7|43
1740768600000|2025-02-28 18:50:00|2688.2|2687|2688.4|2687.2|2690.4|2689.2|2687.4|2686.2|69
1740768900000|2025-02-28 18:55:00|2688.2|2687|2681.4|2680.2|2688.2|2687|2680.9|2679.7|94
1740769200000|2025-02-28 19:00:00|2680.9|2679.7|2682.9|2681.7|2685.9|2684.7|2680.9|2679.7|73
1740769500000|2025-02-28 19:05:00|2683.4|2682.2|2684.9|2683.7|2685.9|2684.7|2682.9|2681.7|65
1740769800000|2025-02-28 19:10:00|2685.4|2684.2|2684.7|2683.5|2685.7|2684.5|2683.4|2682.2|28
1740770100000|2025-02-28 19:15:00|2684.4|2683.2|2688.4|2687.2|2688.4|2687.2|2684.2|2683|60
1740770400000|2025-02-28 19:20:00|2688.2|2687|2685.9|2684.7|2688.4|2687.2|2683.9|2682.7|49
1740770700000|2025-02-28 19:25:00|2686.4|2685.2|2687.4|2686.2|2687.9|2686.7|2686.2|2685|25
1740771000000|2025-02-28 19:30:00|2687.2|2686|2687.9|2686.7|2689.4|2688.2|2685.9|2684.7|78
1740771300000|2025-02-28 19:35:00|2688.4|2687.2|2690.2|2689|2691.4|2690.2|2687.4|2686.2|54
1740771600000|2025-02-28 19:40:00|2690.4|2689.2|2691.2|2690|2691.7|2690.5|2689.4|2688.2|30
1740771900000|2025-02-28 19:45:00|2691.4|2690.2|2691.9|2690.7|2693.4|2692.2|2690.2|2689|64
1740772200000|2025-02-28 19:50:00|2691.7|2690.5|2691.9|2690.7|2693.7|2692.5|2690.4|2689.2|38
1740772500000|2025-02-28 19:55:00|2692.2|2691|2693.2|2692|2693.9|2692.7|2691.7|2690.5|43
1740772800000|2025-02-28 20:00:00|2693.4|2692.2|2695.9|2694.7|2696.2|2695|2692.4|2691.2|51
1740773100000|2025-02-28 20:05:00|2696.4|2695.2|2696.9|2695.7|2697.9|2696.7|2694.9|2693.7|55
1740773400000|2025-02-28 20:10:00|2696.7|2695.5|2695.9|2694.7|2697.2|2696|2694.7|2693.5|56
1740773700000|2025-02-28 20:15:00|2695.7|2694.5|2694.9|2693.7|2696.9|2695.7|2694.4|2693.2|38
1740774000000|2025-02-28 20:20:00|2694.7|2693.5|2694.7|2693.5|2695.7|2694.5|2692.4|2691.2|52
1740774300000|2025-02-28 20:25:00|2694.4|2693.2|2696.4|2695.2|2697.4|2696.2|2694.2|2693|77
1740774600000|2025-02-28 20:30:00|2695.9|2694.7|2692.2|2691|2695.9|2694.7|2691.4|2690.2|223
1740774900000|2025-02-28 20:35:00|2691.9|2690.7|2692.9|2691.7|2693.9|2692.7|2690.4|2689.2|139
1740775200000|2025-02-28 20:40:00|2693.4|2692.2|2693.7|2692.5|2694.4|2693.2|2693.4|2692.2|210
1740775500000|2025-02-28 20:45:00|2693.4|2692.2|2694.9|2693.7|2694.9|2693.7|2692.9|2691.7|419
1740775800000|2025-02-28 20:50:00|2695.4|2694.2|2702.9|2700.9|2703.1|2701.1|2695.4|2694.2|586
1740776100000|2025-02-28 20:55:00|2703.1|2701.1|2707.6|2705.6|2708.5|2706.5|2703.1|2701.1|2
1740776400000|2025-02-28 21:00:00|2707.4|2705.4|2706|2704|2707.6|2705.6|2705.1|2703.1|13
1740776700000|2025-02-28 21:05:00|2705.9|2703.9|2707.2|2705.2|2707.9|2705.9|2705|2703|0
1740777000000|2025-02-28 21:10:00|2707|2705|2705.9|2703.9|2707.2|2705.2|2705.4|2703.4|0
1740777300000|2025-02-28 21:15:00|2706|2704|2705.8|2703.8|2706|2704|2705.1|2703.1|0
1740777600000|2025-02-28 21:20:00|2705.9|2703.9|2706.3|2704.3|2706.6|2704.6|2705.7|2703.7|0
1740777900000|2025-02-28 21:25:00|2706.2|2704.2|2705.6|2703.6|2706.6|2704.6|2705.6|2703.6|0
1740778200000|2025-02-28 21:30:00|2705.5|2703.5|2705.2|2703.2|2705.8|2703.8|2705.1|2703.1|0
1740778500000|2025-02-28 21:35:00|2705|2703|2704.7|2702.7|2705|2703|2704.4|2702.4|0
1740778800000|2025-02-28 21:40:00|2704.6|2702.6|2704.7|2702.7|2704.9|2702.9|2704.3|2702.3|0
1740779100000|2025-02-28 21:45:00|2704.9|2702.9|2705.4|2703.4|2706.1|2704.1|2704.7|2702.7|0
1740779400000|2025-02-28 21:50:00|2705.5|2703.5|2706.3|2704.3|2706.9|2704.9|2705.1|2703.1|0
1740779700000|2025-02-28 21:55:00|2706.5|2704.5|2706.6|2704.6|2708.9|2706.9|2706|2704|0
1740956400000|2025-03-02 23:00:00|2739.2|2737.2|2715.2|2713.2|2739.3|2737.3|2710.2|2708.2|0
1740956700000|2025-03-02 23:05:00|2714.2|2712.2|2721.5|2719.5|2721.5|2719.5|2713.8|2711.8|0
1740957000000|2025-03-02 23:10:00|2721.4|2719.4|2721.2|2719.2|2722.1|2720.1|2719.4|2717.4|0
1740957300000|2025-03-02 23:15:00|2721.1|2719.1|2719.5|2717.5|2721.4|2719.4|2719.2|2717.2|0
1740957600000|2025-03-02 23:20:00|2719.4|2717.4|2718.2|2716.2|2720.2|2718.2|2717.7|2715.7|0
1740957900000|2025-03-02 23:25:00|2718.3|2716.3|2718.8|2716.8|2719.6|2717.6|2717.1|2715.1|0
1740958200000|2025-03-02 23:30:00|2717.7|2715.7|2716.4|2714.4|2718.1|2716.1|2715.2|2713.2|0
1740958500000|2025-03-02 23:35:00|2716.3|2714.3|2715.9|2713.9|2717|2715|2715.4|2713.4|0
1740958800000|2025-03-02 23:40:00|2716|2714|2713.9|2711.9|2716.7|2714.7|2713.6|2711.6|0
1740959100000|2025-03-02 23:45:00|2714|2712|2715.4|2714.2|2716.9|2715.7|2708.9|2707.7|1423
1740959400000|2025-03-02 23:50:00|2714.9|2713.7|2709.7|2708.5|2715.4|2714.2|2708.9|2707.7|515
1740959700000|2025-03-02 23:55:00|2709.9|2708.7|2716.9|2715.7|2716.9|2715.7|2709.4|2708.2|611
1740960000000|2025-03-03 00:00:00|2716.7|2715.9|2717.7|2716.9|2731.2|2730.4|2712.7|2711.9|4981
1740960300000|2025-03-03 00:05:00|2718.2|2717.4|2717.7|2716.9|2720|2719.2|2714.2|2713.4|1290
1740960600000|2025-03-03 00:10:00|2717.2|2716.4|2710.2|2709.4|2717.7|2716.9|2710.2|2709.4|1006
1740960900000|2025-03-03 00:15:00|2709.7|2708.9|2707.2|2706.4|2715.7|2714.9|2706.7|2705.9|1306
1740961200000|2025-03-03 00:20:00|2707.7|2706.9|2707.7|2706.9|2709.7|2708.9|2706.5|2705.7|624
1740961500000|2025-03-03 00:25:00|2708.2|2707.4|2706.2|2705.4|2710.7|2709.9|2706.2|2705.4|614
1740961800000|2025-03-03 00:30:00|2705.7|2704.9|2704.7|2703.9|2707.2|2706.4|2703.5|2702.7|599
1740962100000|2025-03-03 00:35:00|2704.2|2703.4|2703.2|2702.4|2704.7|2703.9|2701.7|2700.9|475
1740962400000|2025-03-03 00:40:00|2703.5|2702.7|2707|2706.2|2707.7|2706.9|2702.2|2701.4|376
1740962700000|2025-03-03 00:45:00|2707.2|2706.4|2709.2|2708.4|2709.7|2708.9|2706.2|2705.4|451
1740963000000|2025-03-03 00:50:00|2709.7|2708.9|2713.2|2712.4|2713.7|2712.9|2709.2|2708.4|505
1740963300000|2025-03-03 00:55:00|2713.7|2712.9|2710.7|2709.9|2714.2|2713.4|2709.7|2708.9|495
1740963600000|2025-03-03 01:00:00|2711.2|2710.4|2719.2|2718.4|2723.2|2722.4|2709|2708.2|1509
1740963900000|2025-03-03 01:05:00|2719.7|2718.9|2718.2|2717.4|2723.2|2722.4|2717.2|2716.4|974
1740964200000|2025-03-03 01:10:00|2717.7|2716.9|2717.7|2716.9|2720.2|2719.4|2716.2|2715.4|554
1740964500000|2025-03-03 01:15:00|2718|2717.2|2719.2|2718.4|2719.7|2718.9|2715.7|2714.9|314
1740964800000|2025-03-03 01:20:00|2719.5|2718.7|2721.7|2720.9|2722.2|2721.4|2718.2|2717.4|574
1740965100000|2025-03-03 01:25:00|2722|2721.2|2722.7|2721.9|2722.7|2721.9|2720.2|2719.4|397
1740965400000|2025-03-03 01:30:00|2722.2|2721.4|2723.7|2722.9|2724.2|2723.4|2719.7|2718.9|644
1740965700000|2025-03-03 01:35:00|2723.2|2722.4|2719.2|2718.4|2724.2|2723.4|2717.2|2716.4|461
1740966000000|2025-03-03 01:40:00|2718.7|2717.9|2717.7|2716.9|2720.2|2719.4|2717.2|2716.4|240
1740966300000|2025-03-03 01:45:00|2717.2|2716.4|2719.2|2718.4|2720.2|2719.4|2716.7|2715.9|217
1740966600000|2025-03-03 01:50:00|2718.7|2717.9|2718.2|2717.4|2720.5|2719.7|2718.2|2717.4|210
1740966900000|2025-03-03 01:55:00|2717.7|2716.9|2715.7|2714.9|2719.7|2718.9|2715.7|2714.9|316
1740967200000|2025-03-03 02:00:00|2715.2|2714.4|2713.7|2712.9|2716.2|2715.4|2713.2|2712.4|376
1740967500000|2025-03-03 02:05:00|2713.2|2712.4|2714.2|2713.4|2715.7|2714.9|2712.2|2711.4|368
1740967800000|2025-03-03 02:10:00|2714.7|2713.9|2713.7|2712.9|2715.2|2714.4|2712.2|2711.4|272
1740968100000|2025-03-03 02:15:00|2714|2713.2|2717.2|2716.4|2717.2|2716.4|2713.2|2712.4|317
1740968400000|2025-03-03 02:20:00|2717|2716.2|2717.7|2716.9|2717.7|2716.9|2716.2|2715.4|352
1740968700000|2025-03-03 02:25:00|2717.2|2716.4|2716.7|2715.9|2718.2|2717.4|2715.7|2714.9|329
1740969000000|2025-03-03 02:30:00|2716.9|2715.7|2721.9|2720.7|2721.9|2720.7|2715.4|2714.2|218
1740969300000|2025-03-03 02:35:00|2721.4|2720.2|2724.9|2723.7|2724.9|2723.7|2721.4|2720.2|290
1740969600000|2025-03-03 02:40:00|2724.7|2723.5|2727.4|2726.2|2727.4|2726.2|2724.7|2723.5|463
1740969900000|2025-03-03 02:45:00|2727.9|2726.7|2726.4|2725.2|2728.4|2727.2|2725.4|2724.2|347
1740970200000|2025-03-03 02:50:00|2726.7|2725.5|2727.4|2726.2|2728.4|2727.2|2726.4|2725.2|110
1740970500000|2025-03-03 02:55:00|2727.2|2726|2725.4|2724.2|2727.4|2726.2|2725.4|2724.2|171
1740970800000|2025-03-03 03:00:00|2725.9|2724.7|2724.9|2723.7|2727.4|2726.2|2724.9|2723.7|337
1740971100000|2025-03-03 03:05:00|2724.4|2723.2|2724.4|2723.2|2725.9|2724.7|2723.4|2722.2|319
1740971400000|2025-03-03 03:10:00|2724.2|2723|2724.4|2723.2|2724.4|2723.2|2723.4|2722.2|134
1740971700000|2025-03-03 03:15:00|2724.7|2723.5|2723.4|2722.2|2724.7|2723.5|2722.9|2721.7|133
1740972000000|2025-03-03 03:20:00|2723.7|2722.5|2722.4|2721.2|2723.9|2722.7|2722.4|2721.2|215
1740972300000|2025-03-03 03:25:00|2722.7|2721.5|2722.4|2721.2|2723.7|2722.5|2721.9|2720.7|383
1740972600000|2025-03-03 03:30:00|2722.2|2721.4|2723.2|2722.4|2724.5|2723.7|2720.7|2719.9|1146
1740972900000|2025-03-03 03:35:00|2723.7|2722.9|2726.7|2725.9|2726.7|2725.9|2723.2|2722.4|558
1740973200000|2025-03-03 03:40:00|2726.5|2725.7|2724.3|2723.5|2727.2|2726.4|2723.3|2722.5|362
1740973500000|2025-03-03 03:45:00|2724.8|2724|2724.3|2723.5|2726.3|2725.5|2724.3|2723.5|306
1740973800000|2025-03-03 03:50:00|2723.8|2723|2724.8|2724|2724.8|2724|2723.8|2723|147
1740974100000|2025-03-03 03:55:00|2725.3|2724.5|2724.8|2724|2726.3|2725.5|2724.8|2724|290
1740974400000|2025-03-03 04:00:00|2725.1|2724.3|2726.3|2725.5|2726.8|2726|2724.3|2723.5|286
1740974700000|2025-03-03 04:05:00|2725.8|2725|2725.8|2725|2726.8|2726|2725.8|2725|229
1740975000000|2025-03-03 04:10:00|2726.3|2725.5|2728.3|2727.5|2728.3|2727.5|2726.3|2725.5|331
1740975300000|2025-03-03 04:15:00|2727.8|2727|2728.8|2728|2729.3|2728.5|2727.3|2726.5|479
1740975600000|2025-03-03 04:20:00|2728.3|2727.5|2728.3|2727.5|2728.6|2727.8|2727.3|2726.5|266
1740975900000|2025-03-03 04:25:00|2728.6|2727.8|2727.8|2727|2728.8|2728|2726.8|2726|265
1740976200000|2025-03-03 04:30:00|2727.3|2726.5|2729.3|2728.5|2729.8|2729|2727.3|2726.5|331
1740976500000|2025-03-03 04:35:00|2729.8|2729|2727.8|2727|2729.8|2729|2727.8|2727|341
1740976800000|2025-03-03 04:40:00|2727.3|2726.5|2728.3|2727.5|2728.8|2728|2726.8|2726|211
1740977100000|2025-03-03 04:45:00|2727.8|2727|2728.3|2727.5|2728.8|2728|2727.8|2727|169
1740977400000|2025-03-03 04:50:00|2728.8|2728|2727.3|2726.5|2728.8|2728|2727.3|2726.5|195
1740977700000|2025-03-03 04:55:00|2727.6|2726.8|2729.8|2729|2729.8|2729|2727.3|2726.5|447
1740978000000|2025-03-03 05:00:00|2729.3|2728.5|2730.3|2729.5|2731.8|2731|2728.8|2728|1033
1740978300000|2025-03-03 05:05:00|2729.8|2729|2729.8|2729|2730.3|2729.5|2729.3|2728.5|420
1740978600000|2025-03-03 05:10:00|2730.3|2729.5|2730.3|2729.5|2731.3|2730.5|2730.3|2729.5|379
1740978900000|2025-03-03 05:15:00|2730.8|2730|2731.3|2730.5|2731.8|2731|2730.1|2729.3|417
1740979200000|2025-03-03 05:20:00|2731.6|2730.8|2729.3|2728.5|2731.8|2731|2728.8|2728|319
1740979500000|2025-03-03 05:25:00|2729.6|2728.8|2728.3|2727.5|2729.8|2729|2728.3|2727.5|271
1740979800000|2025-03-03 05:30:00|2727.8|2727|2727.3|2726.5|2728.3|2727.5|2726.3|2725.5|443
1740980100000|2025-03-03 05:35:00|2727.6|2726.8|2727.8|2727|2728.3|2727.5|2727.3|2726.5|267
1740980400000|2025-03-03 05:40:00|2728.1|2727.3|2728.3|2727.5|2729.1|2728.3|2727.3|2726.5|324
1740980700000|2025-03-03 05:45:00|2727.8|2727|2727.8|2727|2728.1|2727.3|2727.3|2726.5|278
1740981000000|2025-03-03 05:50:00|2728.1|2727.3|2728.8|2728|2729.6|2728.8|2727.8|2727|274
1740981300000|2025-03-03 05:55:00|2729.1|2728.3|2731.3|2730.5|2731.3|2730.5|2728.8|2728|653
1740981600000|2025-03-03 06:00:00|2730.8|2730|2730.8|2730|2731.3|2730.5|2729.8|2729|518
1740981900000|2025-03-03 06:05:00|2730.6|2729.8|2727.3|2726.5|2730.8|2730|2726.8|2726|396
1740982200000|2025-03-03 06:10:00|2726.8|2726|2725.6|2724.8|2727.3|2726.5|2725.3|2724.5|293
1740982500000|2025-03-03 06:15:00|2725.3|2724.5|2726.3|2725.5|2726.8|2726|2724.8|2724|320
1740982800000|2025-03-03 06:20:00|2726.6|2725.8|2728.8|2728|2729.1|2728.3|2725.3|2724.5|468
1740983100000|2025-03-03 06:25:00|2729.3|2728.5|2732.3|2731.5|2732.8|2732|2729.3|2728.5|1508
1740983400000|2025-03-03 06:30:00|2732.6|2731.8|2732.8|2732|2734.6|2733.8|2731.8|2731|2658
1740983700000|2025-03-03 06:35:00|2733.3|2732.5|2734.9|2732.9|2735.3|2734.5|2732.8|2732|707
1740984000000|2025-03-03 06:40:00|2734.8|2732.8|2734.3|2732.3|2735.3|2733.3|2732.8|2730.8|3
1740984300000|2025-03-03 06:45:00|2734.4|2732.4|2735.9|2733.9|2737.5|2735.5|2733.9|2731.9|820
1740984600000|2025-03-03 06:50:00|2735.7|2733.7|2737.1|2735.1|2737.7|2735.7|2735.7|2733.7|0
1740984900000|2025-03-03 06:55:00|2737|2735|2736.7|2734.7|2737.3|2735.3|2736.5|2734.5|0
1740985200000|2025-03-03 07:00:00|2736.9|2734.9|2735|2733|2737|2735|2734.7|2732.7|0
1740985500000|2025-03-03 07:05:00|2734.8|2732.8|2735|2733|2735.2|2733.2|2733.8|2731.8|0
1740985800000|2025-03-03 07:10:00|2734.8|2732.8|2733.2|2731.2|2734.9|2732.9|2733.2|2731.2|0
1740986100000|2025-03-03 07:15:00|2733.4|2731.4|2734.5|2732.5|2734.8|2732.8|2733.3|2731.3|0
1740986400000|2025-03-03 07:20:00|2734.6|2732.6|2733|2731|2734.8|2732.8|2732.5|2730.5|0
1740986700000|2025-03-03 07:25:00|2732.9|2730.9|2730.3|2728.3|2733|2731|2730.2|2728.2|0
1740987000000|2025-03-03 07:30:00|2730.4|2728.4|2732.8|2730.8|2733|2731|2729.9|2727.9|0
1740987300000|2025-03-03 07:35:00|2733|2731|2734.3|2732.3|2734.3|2732.3|2732.7|2730.7|0
1740987600000|2025-03-03 07:40:00|2734|2732|2734.3|2732.3|2734.4|2732.4|2733|2731|0
1740987900000|2025-03-03 07:45:00|2734.1|2732.1|2733.8|2731.8|2734.6|2732.6|2733.2|2731.2|0
1740988200000|2025-03-03 07:50:00|2733.7|2731.7|2732.4|2730.4|2734.6|2732.6|2732.4|2730.4|0
1740988500000|2025-03-03 07:55:00|2732.7|2730.7|2732.2|2730.2|2732.9|2730.9|2731.7|2729.7|0
1740988800000|2025-03-03 08:00:00|2732.5|2730.5|2731|2729.8|2732.7|2730.8|2729.5|2728.3|288
1740989100000|2025-03-03 08:05:00|2731.5|2730.3|2733|2731.8|2733.5|2732.3|2730.5|2729.3|199
1740989400000|2025-03-03 08:10:00|2732.5|2731.3|2731.5|2730.3|2733|2731.8|2730.5|2729.3|75
1740989700000|2025-03-03 08:15:00|2731.8|2730.6|2727.8|2726.6|2731.8|2730.6|2727.5|2726.3|357
1740990000000|2025-03-03 08:20:00|2727.5|2726.3|2725.5|2724.3|2728.5|2727.3|2725.5|2724.3|183
1740990300000|2025-03-03 08:25:00|2725|2723.8|2723|2721.8|2725|2723.8|2721|2719.8|319
1740990600000|2025-03-03 08:30:00|2722.8|2721.6|2723|2721.8|2724|2722.8|2721.8|2720.6|174
1740990900000|2025-03-03 08:35:00|2723.5|2722.3|2724.5|2723.3|2725.3|2724.1|2722.8|2721.6|97
1740991200000|2025-03-03 08:40:00|2724.8|2723.6|2728|2726.8|2728.5|2727.3|2724.5|2723.3|62
1740991500000|2025-03-03 08:45:00|2728.3|2727.1|2727|2725.8|2729|2727.8|2726.5|2725.3|85
1740991800000|2025-03-03 08:50:00|2726.5|2725.3|2726|2724.8|2727|2725.8|2725.5|2724.3|103
1740992100000|2025-03-03 08:55:00|2726.5|2725.3|2727.5|2726.3|2727.8|2726.6|2726.3|2725.1|38
1740992400000|2025-03-03 09:00:00|2727|2725.8|2726.8|2725.6|2727.8|2726.6|2726|2724.8|55
1740992700000|2025-03-03 09:05:00|2727|2725.8|2726.5|2725.3|2727|2725.8|2725.5|2724.3|25
1740993000000|2025-03-03 09:10:00|2727|2725.8|2727.3|2726.1|2728|2726.8|2726|2724.8|122
1740993300000|2025-03-03 09:15:00|2727|2725.8|2730|2728.8|2730|2728.8|2727|2725.8|95
1740993600000|2025-03-03 09:20:00|2729.8|2728.6|2730.5|2729.3|2730.8|2729.6|2729.5|2728.3|34
1740993900000|2025-03-03 09:25:00|2731|2729.8|2731.5|2730.3|2731.5|2730.3|2730|2728.8|29
1740994200000|2025-03-03 09:30:00|2732|2730.8|2733|2731.8|2733|2731.8|2731.5|2730.3|52
1740994500000|2025-03-03 09:35:00|2733.5|2732.3|2734|2732.8|2734|2732.8|2733|2731.8|50
1740994800000|2025-03-03 09:40:00|2733.8|2732.6|2734.5|2733.3|2734.5|2733.3|2733.5|2732.3|14
1740995100000|2025-03-03 09:45:00|2735|2733.8|2736|2734.8|2736.5|2735.3|2734.5|2733.3|82
1740995400000|2025-03-03 09:50:00|2736.5|2735.3|2737.5|2736.3|2738.5|2737.3|2736.3|2735.1|65
1740995700000|2025-03-03 09:55:00|2737.8|2736.6|2738.8|2737.6|2739|2737.8|2737.5|2736.3|120
1740996000000|2025-03-03 10:00:00|2739|2737.8|2739|2737.8|2740.3|2739.1|2739|2737.8|88
1740996300000|2025-03-03 10:05:00|2738.5|2737.3|2739|2737.8|2739.5|2738.3|2738|2736.8|66
1740996600000|2025-03-03 10:10:00|2738.8|2737.6|2738|2736.8|2738.8|2737.6|2737.5|2736.3|39
1740996900000|2025-03-03 10:15:00|2738.5|2737.3|2739|2737.8|2739.5|2738.3|2738|2736.8|55
1740997200000|2025-03-03 10:20:00|2739.3|2738.1|2739.5|2738.3|2740.5|2739.3|2739|2737.8|59
1740997500000|2025-03-03 10:25:00|2739.8|2738.6|2740.8|2739.6|2741|2739.8|2739|2737.8|78
1740997800000|2025-03-03 10:30:00|2741|2739.8|2742|2740.8|2742|2740.8|2740.5|2739.3|60
1740998100000|2025-03-03 10:35:00|2742.3|2741.1|2745|2743.8|2745|2743.8|2742|2740.8|79
1740998400000|2025-03-03 10:40:00|2744.8|2743.6|2745|2743.8|2746.8|2745.6|2744.8|2743.6|335
1740998700000|2025-03-03 10:45:00|2745.3|2744.1|2745.3|2744.1|2745.5|2744.3|2744|2742.8|115
1740999000000|2025-03-03 10:50:00|2745.5|2744.3|2744.5|2743.3|2745.5|2744.3|2744|2742.8|78
1740999300000|2025-03-03 10:55:00|2744|2742.8|2745.3|2744.1|2745.5|2744.3|2744|2742.8|10
1740999600000|2025-03-03 11:00:00|2745|2743.8|2745.8|2744.6|2746|2744.8|2744.5|2743.3|19
1740999900000|2025-03-03 11:05:00|2746|2744.8|2747|2745.8|2747|2745.8|2745.5|2744.3|64
1741000200000|2025-03-03 11:10:00|2746.8|2745.6|2747|2745.8|2747|2745.8|2746|2744.8|41
1741000500000|2025-03-03 11:15:00|2747.3|2746.1|2747|2745.8|2747.5|2746.3|2747|2745.8|82
1741000800000|2025-03-03 11:20:00|2747.3|2746.1|2747|2745.8|2747.3|2746.1|2745.8|2744.6|77
1741001100000|2025-03-03 11:25:00|2747.3|2746.1|2747.5|2746.3|2747.8|2746.6|2747|2745.8|47
1741001400000|2025-03-03 11:30:00|2747.8|2746.6|2747.5|2746.3|2748|2746.8|2747|2745.8|73
1741001700000|2025-03-03 11:35:00|2747|2745.8|2748|2746.8|2748|2746.8|2747|2745.8|130
1741002000000|2025-03-03 11:40:00|2748.5|2747.3|2748.5|2747.3|2749|2747.8|2748|2746.8|93
1741002300000|2025-03-03 11:45:00|2749|2747.8|2750|2748.8|2750|2748.8|2748.5|2747.3|142
1741002600000|2025-03-03 11:50:00|2749.5|2748.3|2751.5|2750.3|2751.5|2750.3|2749|2747.8|120
1741002900000|2025-03-03 11:55:00|2751.8|2750.6|2753.5|2752.3|2753.5|2752.3|2751.5|2750.3|170
1741003200000|2025-03-03 12:00:00|2753|2751.8|2755.5|2754.3|2756|2754.8|2752|2750.8|210
1741003500000|2025-03-03 12:05:00|2755.8|2754.6|2755.8|2754.6|2757|2755.8|2754.5|2753.3|458
1741003800000|2025-03-03 12:10:00|2755.5|2754.3|2758.5|2757.3|2759|2757.8|2753.5|2752.3|101
1741004100000|2025-03-03 12:15:00|2759|2757.8|2757|2755.8|2759|2757.8|2756.8|2755.6|137
1741004400000|2025-03-03 12:20:00|2757.3|2756.1|2759|2757.8|2760|2758.8|2757.3|2756.1|161
1741004700000|2025-03-03 12:25:00|2759.3|2758.1|2756.5|2755.3|2759.5|2758.3|2756|2754.8|98
1741005000000|2025-03-03 12:30:00|2757|2755.8|2755.5|2754.3|2757.5|2756.3|2755.3|2754.1|81
1741005300000|2025-03-03 12:35:00|2755.8|2754.6|2756.8|2755.6|2757|2755.8|2755.8|2754.6|30
1741005600000|2025-03-03 12:40:00|2757|2755.8|2757.8|2756.6|2758|2756.8|2756.5|2755.3|53
1741005900000|2025-03-03 12:45:00|2758|2756.8|2759|2757.8|2759.5|2758.3|2757.5|2756.3|84
1741006200000|2025-03-03 12:50:00|2758.5|2757.3|2759|2757.8|2760|2758.8|2758.5|2757.3|46
1741006500000|2025-03-03 12:55:00|2758.5|2757.3|2759.8|2758.6|2761|2759.8|2758|2756.8|70
1741006800000|2025-03-03 13:00:00|2760|2758.8|2760.5|2759.3|2761|2759.8|2758.5|2757.3|114
1741007100000|2025-03-03 13:05:00|2760|2758.8|2760|2758.8|2761|2759.8|2759|2757.8|98
1741007400000|2025-03-03 13:10:00|2759.5|2758.3|2758.5|2757.3|2759.5|2758.3|2758|2756.8|45
1741007700000|2025-03-03 13:15:00|2758.8|2757.6|2757.5|2756.3|2759|2757.8|2757|2755.8|41
1741008000000|2025-03-03 13:20:00|2757.3|2756.1|2759.5|2758.3|2760|2758.8|2757|2755.8|59
1741008300000|2025-03-03 13:25:00|2759.8|2758.6|2759.5|2758.3|2760.5|2759.3|2758.5|2757.3|135
1741008600000|2025-03-03 13:30:00|2759.3|2758.1|2757.5|2756.3|2759.5|2758.3|2757|2755.8|183
1741008900000|2025-03-03 13:35:00|2757|2755.8|2757.5|2756.3|2758.5|2757.3|2756.5|2755.3|121
1741009200000|2025-03-03 13:40:00|2757|2755.8|2758|2756.8|2758|2756.8|2756.8|2755.6|35
1741009500000|2025-03-03 13:45:00|2757.8|2756.6|2757.5|2756.3|2758.3|2757.1|2757|2755.8|36
1741009800000|2025-03-03 13:50:00|2757.3|2756.1|2756|2754.8|2757.5|2756.3|2755.5|2754.3|83
1741010100000|2025-03-03 13:55:00|2756.3|2755.1|2755.5|2754.3|2756.5|2755.3|2755.5|2754.3|36
1741010400000|2025-03-03 14:00:00|2755|2753.8|2757.5|2756.3|2757.5|2756.3|2754.5|2753.3|148
1741010700000|2025-03-03 14:05:00|2758|2756.8|2760|2758.8|2760|2758.8|2758|2756.8|121
1741011000000|2025-03-03 14:10:00|2760.5|2759.3|2760.5|2759.3|2761.5|2760.3|2760|2758.8|152
1741011300000|2025-03-03 14:15:00|2760|2758.8|2760.5|2759.3|2761.5|2760.3|2760|2758.8|125
1741011600000|2025-03-03 14:20:00|2760|2758.8|2760.5|2759.3|2761|2759.8|2760|2758.8|53
1741011900000|2025-03-03 14:25:00|2760|2758.8|2759.8|2758.6|2760.3|2759.1|2759|2757.8|129
1741012200000|2025-03-03 14:30:00|2760|2758.8|2762.5|2761.3|2762.8|2761.6|2758|2756.8|405
1741012500000|2025-03-03 14:35:00|2762.3|2761.1|2758.5|2757.3|2762.5|2761.3|2758|2756.8|503
1741012800000|2025-03-03 14:40:00|2759|2757.8|2755.5|2754.3|2760|2758.8|2755|2753.8|618
1741013100000|2025-03-03 14:45:00|2755|2753.8|2753.8|2752.6|2757.5|2756.3|2753|2751.8|507
1741013400000|2025-03-03 14:50:00|2754|2752.8|2754|2752.8|2756|2754.8|2753.5|2752.3|302
1741013700000|2025-03-03 14:55:00|2754.5|2753.3|2750|2748.8|2755|2753.8|2750|2748.8|396
1741014000000|2025-03-03 15:00:00|2750.5|2749.3|2747|2745.8|2750.5|2749.3|2744|2742.8|713
1741014300000|2025-03-03 15:05:00|2747.3|2746.1|2742.5|2741.3|2747.5|2746.3|2742.3|2741.1|438
1741014600000|2025-03-03 15:10:00|2742|2740.8|2741.5|2740.3|2744.8|2743.6|2741|2739.8|532
1741014900000|2025-03-03 15:15:00|2741.3|2740.1|2744.3|2743.1|2744.5|2743.3|2740|2738.8|381
1741015200000|2025-03-03 15:20:00|2744.5|2743.3|2746.5|2745.3|2750.5|2749.3|2744|2742.8|256
1741015500000|2025-03-03 15:25:00|2747|2745.8|2752.8|2751.6|2753|2751.8|2746|2744.8|460
1741015800000|2025-03-03 15:30:00|2753|2751.8|2752|2750.8|2755|2753.8|2749.5|2748.3|374
1741016100000|2025-03-03 15:35:00|2751.8|2750.6|2751|2749.8|2752|2750.8|2747|2745.8|340
1741016400000|2025-03-03 15:40:00|2750.5|2749.3|2756|2754.8|2756|2754.8|2749.5|2748.3|183
1741016700000|2025-03-03 15:45:00|2755.8|2754.6|2752.5|2751.3|2756|2754.8|2751.5|2750.3|176
1741017000000|2025-03-03 15:50:00|2753|2751.8|2754|2752.8|2754.5|2753.3|2751|2749.8|239
1741017300000|2025-03-03 15:55:00|2754.3|2753.1|2750.5|2749.3|2754.8|2753.6|2750|2748.8|321
1741017600000|2025-03-03 16:00:00|2751|2749.8|2752|2750.8|2755|2753.8|2750.8|2749.6|229
1741017900000|2025-03-03 16:05:00|2751.5|2750.3|2751|2749.8|2753.5|2752.3|2750|2748.8|162
1741018200000|2025-03-03 16:10:00|2751.3|2750.1|2752.5|2751.3|2753|2751.8|2748|2746.8|212
1741018500000|2025-03-03 16:15:00|2753|2751.8|2753.5|2752.3|2755|2753.8|2751|2749.8|425
1741018800000|2025-03-03 16:20:00|2753.3|2752.1|2756|2754.8|2756.5|2755.3|2753|2751.8|279
1741019100000|2025-03-03 16:25:00|2755.8|2754.6|2751|2749.8|2756.5|2755.3|2751|2749.8|206
1741019400000|2025-03-03 16:30:00|2751.5|2750.3|2750.5|2749.3|2752.5|2751.3|2750|2748.8|248
1741019700000|2025-03-03 16:35:00|2750.3|2749.1|2749|2747.8|2753|2751.8|2748|2746.8|149
1741020000000|2025-03-03 16:40:00|2749.3|2748.1|2748.5|2747.3|2749.8|2748.6|2747.5|2746.3|133
1741020300000|2025-03-03 16:45:00|2748.3|2747.1|2751.5|2750.3|2751.5|2750.3|2748|2746.8|77
1741020600000|2025-03-03 16:50:00|2751|2749.8|2752|2750.8|2752.8|2751.6|2750.8|2749.6|170
1741020900000|2025-03-03 16:55:00|2752.5|2751.3|2752.5|2751.3|2754|2752.8|2752|2750.8|170
1741021200000|2025-03-03 17:00:00|2752|2750.8|2754.5|2753.3|2755|2753.8|2751|2749.8|202
1741021500000|2025-03-03 17:05:00|2754.8|2753.6|2754|2752.8|2756|2754.8|2753.5|2752.3|148
1741021800000|2025-03-03 17:10:00|2754.3|2753.1|2755|2753.8|2756|2754.8|2753.8|2752.6|73
1741022100000|2025-03-03 17:15:00|2754.8|2753.6|2757|2755.8|2757|2755.8|2753.5|2752.3|70
1741022400000|2025-03-03 17:20:00|2756.8|2755.6|2757|2755.8|2758|2756.8|2756.5|2755.3|92
1741022700000|2025-03-03 17:25:00|2757.5|2756.3|2756|2754.8|2757.5|2756.3|2755|2753.8|128
1741023000000|2025-03-03 17:30:00|2756.3|2755.1|2756.5|2755.3|2757.5|2756.3|2755.3|2754.1|71
1741023300000|2025-03-03 17:35:00|2756.8|2755.6|2757.3|2756.1|2757.5|2756.3|2756|2754.8|86
1741023600000|2025-03-03 17:40:00|2757|2755.8|2757|2755.8|2759|2757.8|2756.5|2755.3|83
1741023900000|2025-03-03 17:45:00|2756.8|2755.6|2755.8|2754.6|2757|2755.8|2753.5|2752.3|76
1741024200000|2025-03-03 17:50:00|2755.5|2754.3|2753|2751.8|2756|2754.8|2753|2751.8|86
1741024500000|2025-03-03 17:55:00|2753.3|2752.1|2752|2750.8|2753.5|2752.3|2751|2749.8|81
1741024800000|2025-03-03 18:00:00|2751.5|2750.3|2751|2749.8|2752.5|2751.3|2750.5|2749.3|132
1741025100000|2025-03-03 18:05:00|2750.5|2749.3|2746|2744.8|2750.5|2749.3|2745.5|2744.3|213
1741025400000|2025-03-03 18:10:00|2745.5|2744.3|2743.8|2742.6|2746|2744.8|2743|2741.8|118
1741025700000|2025-03-03 18:15:00|2743.5|2742.3|2744|2742.8|2746|2744.8|2743.5|2742.3|75
1741026000000|2025-03-03 18:20:00|2744.5|2743.3|2745.5|2744.3|2746|2744.8|2742|2740.8|92
1741026300000|2025-03-03 18:25:00|2745|2743.8|2740.5|2739.3|2745.3|2744.1|2739|2737.8|145
1741026600000|2025-03-03 18:30:00|2740.3|2739.1|2737.5|2736.3|2742|2740.8|2737.5|2736.3|140
1741026900000|2025-03-03 18:35:00|2738|2736.8|2738|2736.8|2740|2738.8|2737.5|2736.3|107
1741027200000|2025-03-03 18:40:00|2737.8|2736.6|2740|2738.8|2741.5|2740.3|2737.5|2736.3|59
1741027500000|2025-03-03 18:45:00|2739.5|2738.3|2742|2740.8|2747.8|2746.6|2738.5|2737.3|314
1741027800000|2025-03-03 18:50:00|2741.5|2740.3|2741|2739.8|2744|2742.8|2740.8|2739.6|125
1741028100000|2025-03-03 18:55:00|2740.5|2739.3|2741.5|2740.3|2742.3|2741.1|2739.8|2738.6|75
1741028400000|2025-03-03 19:00:00|2741|2739.8|2742.5|2741.3|2744.3|2743.1|2740.5|2739.3|81
1741028700000|2025-03-03 19:05:00|2742.3|2741.1|2744|2742.8|2744.5|2743.3|2741.5|2740.3|57
1741029000000|2025-03-03 19:10:00|2743.8|2742.6|2743|2741.8|2745|2743.8|2742.5|2741.3|28
1741029300000|2025-03-03 19:15:00|2743.5|2742.3|2740|2738.8|2744|2742.8|2739.8|2738.6|124
1741029600000|2025-03-03 19:20:00|2740.3|2739.1|2741|2739.8|2742.5|2741.3|2740|2738.8|92
1741029900000|2025-03-03 19:25:00|2740.5|2739.3|2740|2738.8|2741|2739.8|2739|2737.8|96
1741030200000|2025-03-03 19:30:00|2739.5|2738.3|2744|2742.8|2745.5|2744.3|2739.5|2738.3|341
1741030500000|2025-03-03 19:35:00|2743.8|2742.6|2744|2742.8|2744.5|2743.3|2741|2739.8|121
1741030800000|2025-03-03 19:40:00|2744.3|2743.1|2744.5|2743.3|2746|2744.8|2743.5|2742.3|102
1741031100000|2025-03-03 19:45:00|2743.8|2742.6|2741.5|2740.3|2744.3|2743.1|2741.3|2740.1|64
1741031400000|2025-03-03 19:50:00|2741.3|2740.1|2736|2734.8|2742.8|2741.6|2734.5|2733.3|371
1741031700000|2025-03-03 19:55:00|2736.5|2735.3|2732.5|2731.3|2737.5|2736.3|2732|2730.8|128
1741032000000|2025-03-03 20:00:00|2732|2730.8|2726|2724.8|2732.3|2731.1|2725.5|2724.3|233
1741032300000|2025-03-03 20:05:00|2726.5|2725.3|2719.3|2718.1|2726.5|2725.3|2718|2716.8|518
1741032600000|2025-03-03 20:10:00|2719.5|2718.3|2713.5|2712.3|2720.5|2719.3|2709|2707.8|1136
1741032900000|2025-03-03 20:15:00|2713.8|2712.6|2709.5|2708.3|2715|2713.8|2709.5|2708.3|300
1741033200000|2025-03-03 20:20:00|2709.8|2708.6|2711|2709.8|2713.5|2712.3|2708|2706.8|244
1741033500000|2025-03-03 20:25:00|2711.8|2710.6|2708.5|2707.3|2712.8|2711.6|2706.3|2705.1|195
1741033800000|2025-03-03 20:30:00|2709|2707.8|2708.5|2707.3|2713|2711.8|2708|2706.8|142
1741034100000|2025-03-03 20:35:00|2708.3|2707.1|2705.8|2704.6|2709.5|2708.3|2705.5|2704.3|157
1741034400000|2025-03-03 20:40:00|2705.5|2704.3|2703.5|2702.3|2706.5|2705.3|2701.5|2700.3|207
1741034700000|2025-03-03 20:45:00|2703|2701.8|2706|2704.8|2709|2707.8|2702.5|2701.3|318
1741035000000|2025-03-03 20:50:00|2705.5|2704.3|2708.7|2706.7|2710|2708.8|2704.5|2703.3|236
1741035300000|2025-03-03 20:55:00|2708.5|2706.5|2714.2|2712.2|2714.5|2712.5|2708.1|2706.1|2
1741035600000|2025-03-03 21:00:00|2714.4|2712.4|2718.7|2716.7|2719|2717|2714|2712|14
1741035900000|2025-03-03 21:05:00|2718.6|2716.6|2717.2|2715.2|2719.2|2717.2|2716.5|2714.5|0
1741036200000|2025-03-03 21:10:00|2717.5|2715.5|2717.3|2715.3|2718.3|2716.3|2716.2|2714.2|0
1741036500000|2025-03-03 21:15:00|2717.1|2715.1|2718.2|2716.2|2719.6|2717.6|2717|2715|0
1741036800000|2025-03-03 21:20:00|2718.4|2716.4|2719.1|2717.1|2719.2|2717.2|2717.9|2715.9|0
1741037100000|2025-03-03 21:25:00|2719.3|2717.3|2718.3|2716.3|2719.7|2717.7|2718.1|2716.1|0
1741037400000|2025-03-03 21:30:00|2718.8|2716.8|2717.5|2715.5|2718.9|2716.9|2717.2|2715.2|0
1741037700000|2025-03-03 21:35:00|2717.6|2715.6|2717.3|2715.3|2718.6|2716.6|2716.8|2714.8|0
1741038000000|2025-03-03 21:40:00|2717.4|2715.4|2716.8|2714.8|2717.7|2715.7|2716.2|2714.2|0
1741038300000|2025-03-03 21:45:00|2716.9|2714.9|2715.3|2713.3|2716.9|2714.9|2714.5|2712.5|0
1741038600000|2025-03-03 21:50:00|2715.2|2713.2|2714.8|2712.8|2715.6|2713.6|2714.7|2712.7|0
1741038900000|2025-03-03 21:55:00|2714.7|2712.7|2715.4|2713.4|2716.6|2714.6|2714.4|2712.4|0
1741039200000|2025-03-03 22:00:00|2715.5|2713.5|2715.3|2713.3|2715.5|2713.5|2715.3|2713.3|0
1741039500000|2025-03-03 22:05:00|2715.2|2713.2|2715.1|2713.1|2715.4|2713.4|2715.1|2713.1|0
1741039800000|2025-03-03 22:10:00|2715.2|2713.2|2715|2713|2715.3|2713.3|2715|2713|0
1741040100000|2025-03-03 22:15:00|2715.1|2713.1|2715|2713|2715.2|2713.2|2715|2713|0
1741040400000|2025-03-03 22:20:00|2715.1|2713.1|2715|2713|2715.1|2713.1|2714.9|2712.9|0
1741040700000|2025-03-03 22:25:00|2715.1|2713.1|2714.9|2712.9|2715.1|2713.1|2714.9|2712.9|0
1741041000000|2025-03-03 22:30:00|2715.1|2713.1|2714.8|2712.8|2715.1|2713.1|2714.8|2712.8|0
1741041300000|2025-03-03 22:35:00|2714.7|2712.7|2714.9|2712.9|2715.2|2713.2|2714.6|2712.6|0
1741041600000|2025-03-03 22:40:00|2714.8|2712.8|2714.8|2712.8|2714.9|2712.9|2714.7|2712.7|0
1741041900000|2025-03-03 22:45:00|2714.7|2712.7|2714.8|2712.8|2714.8|2712.8|2714.7|2712.7|0
1741042200000|2025-03-03 22:50:00|2714.7|2712.7|2715|2713|2715|2713|2714.6|2712.6|0
1741042500000|2025-03-03 22:55:00|2715.1|2713.1|2715|2713|2715.1|2713.1|2714.8|2712.8|0
1741042800000|2025-03-03 23:00:00|2714.9|2712.9|2711.6|2709.6|2716|2714|2709.9|2707.9|0
1741043100000|2025-03-03 23:05:00|2711.7|2709.7|2713.1|2711.1|2713.3|2711.3|2711.7|2709.7|0
1741043400000|2025-03-03 23:10:00|2713.3|2711.3|2713.2|2711.2|2713.4|2711.4|2712.3|2710.3|0
1741043700000|2025-03-03 23:15:00|2713.3|2711.3|2711.3|2709.3|2714.2|2712.2|2711|2709|0
1741044000000|2025-03-03 23:20:00|2711.4|2709.4|2715.8|2713.8|2716.3|2714.3|2711.1|2709.1|0
1741044300000|2025-03-03 23:25:00|2716.3|2714.3|2716.4|2714.4|2718.6|2716.6|2716.2|2714.2|0
1741044600000|2025-03-03 23:30:00|2716.3|2714.3|2715.5|2713.5|2718.2|2716.2|2713.8|2711.8|0
1741044900000|2025-03-03 23:35:00|2715.7|2713.7|2716.5|2714.5|2716.5|2714.5|2715.3|2713.3|0
1741045200000|2025-03-03 23:40:00|2716.4|2714.4|2715.1|2713.1|2716.4|2714.4|2713.5|2711.5|0
1741045500000|2025-03-03 23:45:00|2715.2|2713.2|2715.6|2714.4|2718.6|2717.4|2713.3|2712.1|1406
1741045800000|2025-03-03 23:50:00|2715.8|2714.6|2715.6|2714.4|2717.1|2715.9|2714.6|2713.4|304
1741046100000|2025-03-03 23:55:00|2715.1|2713.9|2715.1|2713.9|2717.6|2716.4|2713.6|2712.4|670
1741046400000|2025-03-04 00:00:00|2714.9|2714.1|2712.4|2711.6|2718.4|2717.6|2711.4|2710.6|1296
1741046700000|2025-03-04 00:05:00|2712.9|2712.1|2712.4|2711.6|2722.9|2722.1|2712.4|2711.6|1070
1741047000000|2025-03-04 00:10:00|2712.9|2712.1|2712.4|2711.6|2716.9|2716.1|2712.1|2711.3|907
1741047300000|2025-03-04 00:15:00|2712.6|2711.8|2719.6|2718.8|2720.4|2719.6|2711.4|2710.6|709
1741047600000|2025-03-04 00:20:00|2719.4|2718.6|2717.4|2716.6|2720.9|2720.1|2714.9|2714.1|674
1741047900000|2025-03-04 00:25:00|2717.9|2717.1|2712.4|2711.6|2717.9|2717.1|2711.6|2710.8|488
1741048200000|2025-03-04 00:30:00|2712.1|2711.3|2711.9|2711.1|2714.1|2713.3|2709.9|2709.1|650
1741048500000|2025-03-04 00:35:00|2712.4|2711.6|2714.9|2714.1|2717.9|2717.1|2711.9|2711.1|398
1741048800000|2025-03-04 00:40:00|2714.6|2713.8|2711.9|2711.1|2715.4|2714.6|2710.4|2709.6|390
1741049100000|2025-03-04 00:45:00|2712.4|2711.6|2710.9|2710.1|2712.9|2712.1|2708.9|2708.1|613
1741049400000|2025-03-04 00:50:00|2711.4|2710.6|2711.4|2710.6|2712.4|2711.6|2709.4|2708.6|507
1741049700000|2025-03-04 00:55:00|2711.6|2710.8|2712.4|2711.6|2714.4|2713.6|2710.9|2710.1|260
1741050000000|2025-03-04 01:00:00|2712.9|2712.1|2709.4|2708.6|2713.4|2712.6|2708.4|2707.6|502
1741050300000|2025-03-04 01:05:00|2708.9|2708.1|2708.4|2707.6|2709.4|2708.6|2707.6|2706.8|422
1741050600000|2025-03-04 01:10:00|2708.1|2707.3|2700.9|2700.1|2708.4|2707.6|2700.4|2699.6|786
1741050900000|2025-03-04 01:15:00|2700.6|2699.8|2693.9|2693.1|2701.4|2700.6|2693.6|2692.8|1158
1741051200000|2025-03-04 01:20:00|2693.4|2692.6|2693.9|2693.1|2695.4|2694.6|2691.4|2690.6|918
1741051500000|2025-03-04 01:25:00|2693.4|2692.6|2691.9|2691.1|2693.9|2693.1|2689.6|2688.8|635
1741051800000|2025-03-04 01:30:00|2691.6|2690.8|2686.4|2685.6|2693.4|2692.6|2684.4|2683.6|1157
1741052100000|2025-03-04 01:35:00|2686.9|2686.1|2691.9|2691.1|2692.6|2691.8|2686.9|2686.1|754
1741052400000|2025-03-04 01:40:00|2691.6|2690.8|2692.4|2691.6|2694.4|2693.6|2691.4|2690.6|393
1741052700000|2025-03-04 01:45:00|2691.9|2691.1|2695.4|2694.6|2696.9|2696.1|2691.9|2691.1|443
1741053000000|2025-03-04 01:50:00|2694.9|2694.1|2693.4|2692.6|2695.9|2695.1|2691.9|2691.1|461
1741053300000|2025-03-04 01:55:00|2693.9|2693.1|2689.4|2688.6|2694.9|2694.1|2687.9|2687.1|494
1741053600000|2025-03-04 02:00:00|2690.4|2689.6|2690.4|2689.6|2696.9|2696.1|2689.4|2688.6|487
1741053900000|2025-03-04 02:05:00|2690.9|2690.1|2694.4|2693.6|2694.4|2693.6|2689.1|2688.3|332
1741054200000|2025-03-04 02:10:00|2693.9|2693.1|2696.4|2695.6|2697.9|2697.1|2693.9|2693.1|350
1741054500000|2025-03-04 02:15:00|2696.9|2696.1|2695.4|2694.6|2697.4|2696.6|2694.4|2693.6|226
1741054800000|2025-03-04 02:20:00|2695.9|2695.1|2696.4|2695.6|2698.6|2697.8|2694.9|2694.1|308
1741055100000|2025-03-04 02:25:00|2696.6|2695.8|2696.9|2696.1|2697.1|2696.3|2695.9|2695.1|247
1741055400000|2025-03-04 02:30:00|2697.1|2695.9|2697.6|2696.4|2698.1|2696.9|2696.1|2694.9|156
1741055700000|2025-03-04 02:35:00|2697.8|2696.6|2699.1|2697.9|2699.6|2698.4|2697.8|2696.6|158
1741056000000|2025-03-04 02:40:00|2699.6|2698.4|2699.1|2697.9|2700.3|2699.1|2698.6|2697.4|142
1741056300000|2025-03-04 02:45:00|2698.8|2697.6|2700.1|2698.9|2700.6|2699.4|2698.6|2697.4|126
1741056600000|2025-03-04 02:50:00|2700.6|2699.4|2700.6|2699.4|2701.6|2700.4|2700.1|2698.9|176
1741056900000|2025-03-04 02:55:00|2701.1|2699.9|2699.6|2698.4|2701.1|2699.9|2699.6|2698.4|123
1741057200000|2025-03-04 03:00:00|2700.1|2698.9|2697.1|2695.9|2700.1|2698.9|2695.6|2694.4|213
1741057500000|2025-03-04 03:05:00|2697.6|2696.4|2696.6|2695.4|2699.8|2698.6|2696.6|2695.4|109
1741057800000|2025-03-04 03:10:00|2696.1|2694.9|2697.6|2696.4|2698.6|2697.4|2696.1|2694.9|90
1741058100000|2025-03-04 03:15:00|2697.3|2696.1|2702.1|2700.9|2702.6|2701.4|2697.1|2695.9|214
1741058400000|2025-03-04 03:20:00|2702.3|2701.1|2701.6|2700.4|2702.3|2701.1|2700.1|2698.9|156
1741058700000|2025-03-04 03:25:00|2702.1|2700.9|2701.6|2700.4|2702.6|2701.4|2700.3|2699.1|217
1741059000000|2025-03-04 03:30:00|2701.4|2700.6|2704.4|2703.6|2704.9|2704.1|2699.9|2699.1|702
1741059300000|2025-03-04 03:35:00|2703.9|2703.1|2701.9|2701.1|2705.4|2704.6|2701.4|2700.6|313
1741059600000|2025-03-04 03:40:00|2701.4|2700.6|2702.9|2702.1|2702.9|2702.1|2700.4|2699.6|310
1741059900000|2025-03-04 03:45:00|2702.4|2701.6|2702.9|2702.1|2703.9|2703.1|2701.1|2700.3|245
1741060200000|2025-03-04 03:50:00|2702.4|2701.6|2702.9|2702.1|2703.4|2702.6|2701.4|2700.6|225
1741060500000|2025-03-04 03:55:00|2703.4|2702.6|2703.9|2703.1|2704.1|2703.3|2701.4|2700.6|256
1741060800000|2025-03-04 04:00:00|2704.1|2703.3|2700.9|2700.1|2705.1|2704.3|2699.9|2699.1|403
1741061100000|2025-03-04 04:05:00|2701.4|2700.6|2700.9|2700.1|2701.9|2701.1|2699.9|2699.1|239
1741061400000|2025-03-04 04:10:00|2701.1|2700.3|2699.4|2698.6|2701.4|2700.6|2699.4|2698.6|322
1741061700000|2025-03-04 04:15:00|2698.9|2698.1|2698.9|2698.1|2700.4|2699.6|2698.4|2697.6|286
1741062000000|2025-03-04 04:20:00|2699.4|2698.6|2701.9|2701.1|2702.4|2701.6|2698.9|2698.1|215
1741062300000|2025-03-04 04:25:00|2701.6|2700.8|2701.9|2701.1|2702.9|2702.1|2700.6|2699.8|233
1741062600000|2025-03-04 04:30:00|2701.4|2700.6|2702.9|2702.1|2703.4|2702.6|2701.4|2700.6|269
1741062900000|2025-03-04 04:35:00|2703.4|2702.6|2699.9|2699.1|2703.4|2702.6|2699.4|2698.6|439
1741063200000|2025-03-04 04:40:00|2699.4|2698.6|2697.4|2696.6|2700.9|2700.1|2696.9|2696.1|438
1741063500000|2025-03-04 04:45:00|2697.1|2696.3|2697.4|2696.6|2697.9|2697.1|2694.9|2694.1|567
1741063800000|2025-03-04 04:50:00|2697.6|2696.8|2697.4|2696.6|2699.4|2698.6|2696.9|2696.1|290
1741064100000|2025-03-04 04:55:00|2697.9|2697.1|2698.4|2697.6|2699.4|2698.6|2696.9|2696.1|283
1741064400000|2025-03-04 05:00:00|2698.6|2697.8|2701.9|2701.1|2704.4|2703.6|2694.4|2693.6|1382
1741064700000|2025-03-04 05:05:00|2701.4|2700.6|2704.4|2703.6|2707.4|2706.6|2700.9|2700.1|575
1741065000000|2025-03-04 05:10:00|2703.9|2703.1|2701.4|2700.6|2704.4|2703.6|2700.4|2699.6|605
1741065300000|2025-03-04 05:15:00|2700.9|2700.1|2701.9|2701.1|2703.4|2702.6|2700.9|2700.1|407
1741065600000|2025-03-04 05:20:00|2701.4|2700.6|2702.9|2702.1|2704.4|2703.6|2701.4|2700.6|274
1741065900000|2025-03-04 05:25:00|2702.4|2701.6|2703.4|2702.6|2704.6|2703.8|2702.4|2701.6|347
1741066200000|2025-03-04 05:30:00|2703.1|2702.3|2704.6|2703.8|2704.6|2703.8|2700.9|2700.1|437
1741066500000|2025-03-04 05:35:00|2704.9|2704.1|2703.4|2702.6|2704.9|2704.1|2702.1|2701.3|240
1741066800000|2025-03-04 05:40:00|2703.6|2702.8|2702.9|2702.1|2705.4|2704.6|2702.9|2702.1|372
1741067100000|2025-03-04 05:45:00|2703.4|2702.6|2704.9|2704.1|2705.4|2704.6|2702.9|2702.1|287
1741067400000|2025-03-04 05:50:00|2705.4|2704.6|2706.4|2705.6|2706.9|2706.1|2704.4|2703.6|313
1741067700000|2025-03-04 05:55:00|2706.9|2706.1|2708.9|2708.1|2709.6|2708.8|2705.6|2704.8|454
1741068000000|2025-03-04 06:00:00|2709.1|2708.3|2708.4|2707.6|2709.4|2708.6|2705.4|2704.6|477
1741068300000|2025-03-04 06:05:00|2708.1|2707.3|2708.9|2708.1|2709.9|2709.1|2708.1|2707.3|379
1741068600000|2025-03-04 06:10:00|2708.6|2707.8|2706.9|2706.1|2708.9|2708.1|2705.9|2705.1|448
1741068900000|2025-03-04 06:15:00|2707.4|2706.6|2709.9|2709.1|2709.9|2709.1|2704.9|2704.1|715
1741069200000|2025-03-04 06:20:00|2709.4|2708.6|2709.9|2709.1|2710.9|2710.1|2708.9|2708.1|402
1741069500000|2025-03-04 06:25:00|2709.4|2708.6|2708.9|2708.1|2709.9|2709.1|2706.9|2706.1|1507
1741069800000|2025-03-04 06:30:00|2709.6|2708.8|2710.6|2709.8|2713.9|2713.1|2708.9|2708.1|1905
1741070100000|2025-03-04 06:35:00|2710.9|2710.1|2711.2|2709.2|2711.5|2710.1|2708.9|2708.1|743
1741070400000|2025-03-04 06:40:00|2711.1|2709.1|2711.9|2709.9|2712.3|2710.3|2710.4|2708.4|1
1741070700000|2025-03-04 06:45:00|2711.8|2709.8|2714.3|2712.3|2714.3|2712.3|2711.5|2709.5|425
1741071000000|2025-03-04 06:50:00|2714.4|2712.4|2714.7|2712.7|2715.6|2713.6|2714.1|2712.1|0
1741071300000|2025-03-04 06:55:00|2714.6|2712.6|2715.7|2713.7|2717.2|2715.2|2714.4|2712.4|0
1741071600000|2025-03-04 07:00:00|2716|2714|2713.6|2711.6|2716.3|2714.3|2713.1|2711.1|0
1741071900000|2025-03-04 07:05:00|2713.8|2711.8|2708.6|2706.6|2713.9|2711.9|2708.5|2706.5|0
1741072200000|2025-03-04 07:10:00|2708.7|2706.7|2707.3|2705.3|2709.8|2707.8|2706.5|2704.5|0
1741072500000|2025-03-04 07:15:00|2707.2|2705.2|2709.9|2707.9|2710.4|2708.4|2706.5|2704.5|0
1741072800000|2025-03-04 07:20:00|2710.2|2708.2|2709.2|2707.2|2710.2|2708.2|2707.9|2705.9|0
1741073100000|2025-03-04 07:25:00|2709.3|2707.3|2707.8|2705.8|2709.8|2707.8|2707.6|2705.6|0
1741073400000|2025-03-04 07:30:00|2708|2706|2709.7|2707.7|2710.1|2708.1|2706.5|2704.5|0
1741073700000|2025-03-04 07:35:00|2709.5|2707.5|2712.2|2710.2|2713.1|2711.1|2709.5|2707.5|0
1741074000000|2025-03-04 07:40:00|2712.5|2710.5|2712.3|2710.3|2713|2711|2711|2709|0
1741074300000|2025-03-04 07:45:00|2712.5|2710.5|2711|2709|2713|2711|2710.7|2708.7|0
1741074600000|2025-03-04 07:50:00|2710.9|2708.9|2709.3|2707.3|2712.3|2710.3|2709|2707|0
1741074900000|2025-03-04 07:55:00|2709.4|2707.4|2709.5|2707.5|2709.8|2707.8|2707.6|2705.6|0
1741075200000|2025-03-04 08:00:00|2709.4|2707.4|2705.1|2703.9|2711.1|2709.9|2703.6|2702.4|432
1741075500000|2025-03-04 08:05:00|2704.8|2703.6|2702.1|2700.9|2707.1|2705.9|2700.6|2699.4|248
1741075800000|2025-03-04 08:10:00|2701.6|2700.4|2704.6|2703.4|2705.6|2704.4|2701.6|2700.4|209
1741076100000|2025-03-04 08:15:00|2704.8|2703.6|2701.1|2699.9|2705.6|2704.4|2700.8|2699.6|295
1741076400000|2025-03-04 08:20:00|2700.6|2699.4|2703.1|2701.9|2704.1|2702.9|2700.6|2699.4|219
1741076700000|2025-03-04 08:25:00|2703.3|2702.1|2703.6|2702.4|2704.6|2703.4|2701.6|2700.4|125
1741077000000|2025-03-04 08:30:00|2703.3|2702.1|2706.3|2705.1|2708.1|2706.9|2702.8|2701.6|192
1741077300000|2025-03-04 08:35:00|2706.1|2704.9|2706.6|2705.4|2707.1|2705.9|2704.6|2703.4|122
1741077600000|2025-03-04 08:40:00|2706.1|2704.9|2705.3|2704.1|2707.1|2705.9|2704.6|2703.4|167
1741077900000|2025-03-04 08:45:00|2705.6|2704.4|2700.3|2699.1|2705.6|2704.4|2700.3|2699.1|135
1741078200000|2025-03-04 08:50:00|2700.6|2699.4|2699.6|2698.4|2700.6|2699.4|2697.8|2696.6|122
1741078500000|2025-03-04 08:55:00|2699.8|2698.6|2699.6|2698.4|2701.1|2699.9|2699.1|2697.9|77
1741078800000|2025-03-04 09:00:00|2699.3|2698.1|2703.1|2701.9|2704.1|2702.9|2698.6|2697.4|119
1741079100000|2025-03-04 09:05:00|2703.3|2702.1|2703.3|2702.1|2703.3|2702.1|2701.1|2699.9|56
1741079400000|2025-03-04 09:10:00|2703.1|2701.9|2699.8|2698.6|2704.1|2702.9|2699.6|2698.4|39
1741079700000|2025-03-04 09:15:00|2699.6|2698.4|2697.6|2696.4|2700.1|2698.9|2696.6|2695.4|167
1741080000000|2025-03-04 09:20:00|2698.1|2696.9|2697.6|2696.4|2699.3|2698.1|2697.1|2695.9|49
1741080300000|2025-03-04 09:25:00|2697.1|2695.9|2697.8|2696.6|2699.1|2697.9|2696.1|2694.9|44
1741080600000|2025-03-04 09:30:00|2697.6|2696.4|2697.3|2696.1|2698.6|2697.4|2696.6|2695.4|54
1741080900000|2025-03-04 09:35:00|2697.1|2695.9|2696.6|2695.4|2697.6|2696.4|2695.8|2694.6|42
1741081200000|2025-03-04 09:40:00|2696.3|2695.1|2699.1|2697.9|2699.6|2698.4|2694.6|2693.4|83
1741081500000|2025-03-04 09:45:00|2699.6|2698.4|2698.6|2697.4|2700.6|2699.4|2698.6|2697.4|64
1741081800000|2025-03-04 09:50:00|2698.3|2697.1|2696.1|2694.9|2698.3|2697.1|2694.8|2693.6|55
1741082100000|2025-03-04 09:55:00|2696.6|2695.4|2696.1|2694.9|2697.1|2695.9|2695.6|2694.4|115
1741082400000|2025-03-04 10:00:00|2695.8|2694.6|2693.6|2692.4|2696.1|2694.9|2691.1|2689.9|73
1741082700000|2025-03-04 10:05:00|2694.1|2692.9|2694.6|2693.4|2696.6|2695.4|2693.8|2692.6|68
1741083000000|2025-03-04 10:10:00|2694.8|2693.6|2696.1|2694.9|2696.6|2695.4|2694.6|2693.4|50
1741083300000|2025-03-04 10:15:00|2695.6|2694.4|2696.6|2695.4|2697.6|2696.4|2695.3|2694.1|53
1741083600000|2025-03-04 10:20:00|2696.8|2695.6|2695.1|2693.9|2697.1|2695.9|2694.6|2693.4|77
1741083900000|2025-03-04 10:25:00|2694.6|2693.4|2693.1|2691.9|2695.6|2694.4|2692.6|2691.4|57
1741084200000|2025-03-04 10:30:00|2692.6|2691.4|2692.3|2691.1|2694.6|2693.4|2691.6|2690.4|75
1741084500000|2025-03-04 10:35:00|2692.1|2690.9|2692.1|2690.9|2692.6|2691.4|2690.6|2689.4|139
1741084800000|2025-03-04 10:40:00|2692.6|2691.4|2692.6|2691.4|2694.8|2693.6|2691.6|2690.4|43
1741085100000|2025-03-04 10:45:00|2693.1|2691.9|2694.1|2692.9|2695.1|2693.9|2692.1|2690.9|81
1741085400000|2025-03-04 10:50:00|2693.6|2692.4|2694.1|2692.9|2694.6|2693.4|2692.6|2691.4|45
1741085700000|2025-03-04 10:55:00|2693.6|2692.4|2692.1|2690.9|2693.6|2692.4|2692.1|2690.9|34
1741086000000|2025-03-04 11:00:00|2691.8|2690.6|2691.1|2689.9|2692.6|2691.4|2690.8|2689.6|54
1741086300000|2025-03-04 11:05:00|2691.6|2690.4|2691.6|2690.4|2693.1|2691.9|2691.1|2689.9|57
1741086600000|2025-03-04 11:10:00|2691.3|2690.1|2691.1|2689.9|2693.1|2691.9|2690.6|2689.4|114
1741086900000|2025-03-04 11:15:00|2690.8|2689.6|2690.1|2688.9|2691.1|2689.9|2689.1|2687.9|72
1741087200000|2025-03-04 11:20:00|2690.3|2689.1|2689.6|2688.4|2690.6|2689.4|2689.1|2687.9|60
1741087500000|2025-03-04 11:25:00|2689.1|2687.9|2689.6|2688.4|2691.1|2689.9|2689.1|2687.9|60
1741087800000|2025-03-04 11:30:00|2689.8|2688.6|2686.6|2685.4|2690.6|2689.4|2686.1|2684.9|106
1741088100000|2025-03-04 11:35:00|2686.3|2685.1|2685.1|2683.9|2686.3|2685.1|2683.1|2681.9|151
1741088400000|2025-03-04 11:40:00|2685.6|2684.4|2686.6|2685.4|2687.1|2685.9|2684.8|2683.6|70
1741088700000|2025-03-04 11:45:00|2686.3|2685.1|2686.3|2685.1|2687.6|2686.4|2686.1|2684.9|89
1741089000000|2025-03-04 11:50:00|2686.6|2685.4|2686.6|2685.4|2688.6|2687.4|2685.1|2683.9|133
1741089300000|2025-03-04 11:55:00|2686.3|2685.1|2685.1|2683.9|2687.1|2685.9|2685.1|2683.9|106
1741089600000|2025-03-04 12:00:00|2684.6|2683.4|2680.1|2678.9|2684.6|2683.4|2679.6|2678.4|419
1741089900000|2025-03-04 12:05:00|2679.8|2678.6|2679.6|2678.4|2681.1|2679.9|2679.1|2677.9|263
1741090200000|2025-03-04 12:10:00|2680.1|2678.9|2679.1|2677.9|2682.1|2680.9|2679.1|2677.9|154
1741090500000|2025-03-04 12:15:00|2679.3|2678.1|2678.6|2677.4|2680.1|2678.9|2677.1|2675.9|118
1741090800000|2025-03-04 12:20:00|2678.3|2677.1|2675.6|2674.4|2679.6|2678.4|2675.1|2673.9|137
1741091100000|2025-03-04 12:25:00|2676.1|2674.9|2673.1|2671.9|2677.1|2675.9|2672.6|2671.4|208
1741091400000|2025-03-04 12:30:00|2673.6|2672.4|2676.1|2674.9|2677.6|2676.4|2673.6|2672.4|173
1741091700000|2025-03-04 12:35:00|2676.6|2675.4|2676.1|2674.9|2678.8|2677.6|2675.6|2674.4|91
1741092000000|2025-03-04 12:40:00|2676.3|2675.1|2676.3|2675.1|2678.1|2676.9|2675.1|2673.9|116
1741092300000|2025-03-04 12:45:00|2676.1|2674.9|2677.6|2676.4|2679.1|2677.9|2675.1|2673.9|66
1741092600000|2025-03-04 12:50:00|2677.3|2676.1|2675.6|2674.4|2678.6|2677.4|2675.6|2674.4|101
1741092900000|2025-03-04 12:55:00|2675.3|2674.1|2674.1|2672.9|2676.1|2674.9|2673.1|2671.9|313
1741093200000|2025-03-04 13:00:00|2673.6|2672.4|2672.6|2671.4|2676.1|2674.9|2671.8|2670.6|180
1741093500000|2025-03-04 13:05:00|2673.1|2671.9|2674.6|2673.4|2676.1|2674.9|2672.3|2671.1|152
1741093800000|2025-03-04 13:10:00|2674.1|2672.9|2674.8|2673.6|2676.1|2674.9|2673.8|2672.6|37
1741094100000|2025-03-04 13:15:00|2674.6|2673.4|2673.1|2671.9|2676.6|2675.4|2672.6|2671.4|79
1741094400000|2025-03-04 13:20:00|2672.8|2671.6|2674.1|2672.9|2675.1|2673.9|2672.3|2671.1|56
1741094700000|2025-03-04 13:25:00|2674.6|2673.4|2672.6|2671.4|2675.1|2673.9|2671.8|2670.6|50
1741095000000|2025-03-04 13:30:00|2673.1|2671.9|2674.1|2672.9|2675.6|2674.4|2672.1|2670.9|87
1741095300000|2025-03-04 13:35:00|2673.8|2672.6|2676.1|2674.9|2676.6|2675.4|2673.8|2672.6|115
1741095600000|2025-03-04 13:40:00|2675.8|2674.6|2676.1|2674.9|2677.6|2676.4|2675.6|2674.4|67
1741095900000|2025-03-04 13:45:00|2675.6|2674.4|2674.1|2672.9|2676.8|2675.6|2673.8|2672.6|23
1741096200000|2025-03-04 13:50:00|2673.6|2672.4|2673.6|2672.4|2675.1|2673.9|2672.3|2671.1|50
1741096500000|2025-03-04 13:55:00|2673.3|2672.1|2668.1|2666.9|2673.6|2672.4|2668.1|2666.9|168
1741096800000|2025-03-04 14:00:00|2667.6|2666.4|2675.1|2673.9|2675.6|2674.4|2667.6|2666.4|121
1741097100000|2025-03-04 14:05:00|2675.3|2674.1|2677.1|2675.9|2677.1|2675.9|2675.1|2673.9|95
1741097400000|2025-03-04 14:10:00|2677.6|2676.4|2679.8|2678.6|2680.1|2678.9|2677.3|2676.1|126
1741097700000|2025-03-04 14:15:00|2680.1|2678.9|2676.1|2674.9|2680.1|2678.9|2675.6|2674.4|194
1741098000000|2025-03-04 14:20:00|2675.8|2674.6|2677.6|2676.4|2678.6|2677.4|2674.3|2673.1|184
1741098300000|2025-03-04 14:25:00|2676.1|2674.9|2676.1|2674.9|2683.1|2681.9|2675.6|2674.4|259
1741098600000|2025-03-04 14:30:00|2675.6|2674.4|2670.1|2668.9|2676.6|2675.4|2668.1|2666.9|430
1741098900000|2025-03-04 14:35:00|2670.6|2669.4|2675.1|2673.9|2679.1|2677.9|2669.6|2668.4|648
1741099200000|2025-03-04 14:40:00|2674.6|2673.4|2670.1|2668.9|2677.6|2676.4|2667.6|2666.4|627
1741099500000|2025-03-04 14:45:00|2669.6|2668.4|2671.1|2669.9|2675.6|2674.4|2669.1|2667.9|481
1741099800000|2025-03-04 14:50:00|2671.6|2670.4|2668.1|2666.9|2671.6|2670.4|2666.6|2665.4|321
1741100100000|2025-03-04 14:55:00|2668.6|2667.4|2662.8|2661.6|2670.3|2669.1|2662.6|2661.4|497
1741100400000|2025-03-04 15:00:00|2662.6|2661.4|2661.6|2660.4|2665.1|2663.9|2658.1|2656.9|515
1741100700000|2025-03-04 15:05:00|2662.1|2660.9|2656.3|2655.1|2664.1|2662.9|2656.1|2654.9|472
1741101000000|2025-03-04 15:10:00|2656.1|2654.9|2659.6|2658.4|2661.8|2660.6|2655.1|2653.9|380
1741101300000|2025-03-04 15:15:00|2659.1|2657.9|2650.1|2648.9|2659.3|2658.1|2649.1|2647.9|532
1741101600000|2025-03-04 15:20:00|2650.6|2649.4|2653.1|2651.9|2654.6|2653.4|2648.1|2646.9|545
1741101900000|2025-03-04 15:25:00|2652.6|2651.4|2655.6|2654.4|2659.1|2657.9|2651.6|2650.4|480
1741102200000|2025-03-04 15:30:00|2655.3|2654.1|2662.1|2660.9|2663.8|2662.6|2654.6|2653.4|338
1741102500000|2025-03-04 15:35:00|2662.3|2661.1|2661.1|2659.9|2665.8|2664.6|2660.1|2658.9|385
1741102800000|2025-03-04 15:40:00|2660.6|2659.4|2663.8|2662.6|2664.6|2663.4|2658.6|2657.4|405
1741103100000|2025-03-04 15:45:00|2664.1|2662.9|2665.1|2663.9|2666.6|2665.4|2660.3|2659.1|364
1741103400000|2025-03-04 15:50:00|2664.6|2663.4|2660.6|2659.4|2665.6|2664.4|2659.8|2658.6|388
1741103700000|2025-03-04 15:55:00|2661.1|2659.9|2659.6|2658.4|2661.1|2659.9|2658.6|2657.4|421
1741104000000|2025-03-04 16:00:00|2659.1|2657.9|2657.6|2656.4|2660.6|2659.4|2656.6|2655.4|712
1741104300000|2025-03-04 16:05:00|2657.1|2655.9|2655.6|2654.4|2658.1|2656.9|2653.6|2652.4|266
1741104600000|2025-03-04 16:10:00|2656.1|2654.9|2660.1|2658.9|2660.1|2658.9|2654.6|2653.4|437
1741104900000|2025-03-04 16:15:00|2659.6|2658.4|2658.1|2656.9|2663.1|2661.9|2657.6|2656.4|294
1741105200000|2025-03-04 16:20:00|2658.3|2657.1|2658.6|2657.4|2662.6|2661.4|2658.1|2656.9|315
1741105500000|2025-03-04 16:25:00|2658.1|2656.9|2656.1|2654.9|2659.3|2658.1|2654.6|2653.4|419
1741105800000|2025-03-04 16:30:00|2655.6|2654.4|2659.6|2658.4|2661.3|2660.1|2655.6|2654.4|201
1741106100000|2025-03-04 16:35:00|2660.1|2658.9|2661.6|2660.4|2663.1|2661.9|2660.1|2658.9|273
1741106400000|2025-03-04 16:40:00|2661.3|2660.1|2666.1|2664.9|2666.6|2665.4|2661.1|2659.9|291
1741106700000|2025-03-04 16:45:00|2665.6|2664.4|2669.1|2667.9|2670.1|2668.9|2665.1|2663.9|159
1741107000000|2025-03-04 16:50:00|2668.6|2667.4|2670.1|2668.9|2671.1|2669.9|2666.6|2665.4|169
1741107300000|2025-03-04 16:55:00|2669.6|2668.4|2669.6|2668.4|2671.1|2669.9|2668.6|2667.4|136
1741107600000|2025-03-04 17:00:00|2669.8|2668.6|2671.1|2669.9|2672.1|2670.9|2667.6|2666.4|167
1741107900000|2025-03-04 17:05:00|2671.3|2670.1|2668.1|2666.9|2671.3|2670.1|2667.1|2665.9|87
1741108200000|2025-03-04 17:10:00|2668.3|2667.1|2671.3|2670.1|2671.6|2670.4|2668.1|2666.9|108
1741108500000|2025-03-04 17:15:00|2671.1|2669.9|2673.3|2672.1|2673.6|2672.4|2670.6|2669.4|157
1741108800000|2025-03-04 17:20:00|2673.1|2671.9|2675.1|2673.9|2676.1|2674.9|2672.6|2671.4|141
1741109100000|2025-03-04 17:25:00|2674.6|2673.4|2677.8|2676.6|2679.1|2677.9|2674.6|2673.4|163
1741109400000|2025-03-04 17:30:00|2677.6|2676.4|2676.1|2674.9|2677.6|2676.4|2673.8|2672.6|121
1741109700000|2025-03-04 17:35:00|2675.6|2674.4|2677.6|2676.4|2678.6|2677.4|2675.1|2673.9|108
1741110000000|2025-03-04 17:40:00|2677.1|2675.9|2675.1|2673.9|2678.6|2677.4|2673.1|2671.9|256
1741110300000|2025-03-04 17:45:00|2674.8|2673.6|2675.6|2674.4|2678.1|2676.9|2674.3|2673.1|69
1741110600000|2025-03-04 17:50:00|2675.8|2674.6|2673.1|2671.9|2675.8|2674.6|2669.6|2668.4|106
1741110900000|2025-03-04 17:55:00|2672.8|2671.6|2671.6|2670.4|2673.3|2672.1|2670.6|2669.4|52
1741111200000|2025-03-04 18:00:00|2671.8|2670.6|2673.3|2672.1|2675.1|2673.9|2670.1|2668.9|75
1741111500000|2025-03-04 18:05:00|2673.6|2672.4|2680.6|2679.4|2681.6|2680.4|2672.6|2671.4|219
1741111800000|2025-03-04 18:10:00|2680.1|2678.9|2685.1|2683.9|2685.6|2684.4|2679.6|2678.4|186
1741112100000|2025-03-04 18:15:00|2684.8|2683.6|2682.6|2681.4|2685.3|2684.1|2680.3|2679.1|168
1741112400000|2025-03-04 18:20:00|2683.1|2681.9|2681.8|2680.6|2683.8|2682.6|2679.6|2678.4|102
1741112700000|2025-03-04 18:25:00|2681.6|2680.4|2682.1|2680.9|2683.6|2682.4|2680.6|2679.4|76
1741113000000|2025-03-04 18:30:00|2681.6|2680.4|2683.6|2682.4|2684.1|2682.9|2679.6|2678.4|154
1741113300000|2025-03-04 18:35:00|2683.1|2681.9|2686.1|2684.9|2686.3|2685.1|2681.6|2680.4|66
1741113600000|2025-03-04 18:40:00|2685.6|2684.4|2686.1|2684.9|2687.8|2686.6|2684.6|2683.4|101
1741113900000|2025-03-04 18:45:00|2686.3|2685.1|2686.6|2685.4|2688.3|2687.1|2685.6|2684.4|49
1741114200000|2025-03-04 18:50:00|2686.3|2685.1|2689.6|2688.4|2690.1|2688.9|2685.6|2684.4|51
1741114500000|2025-03-04 18:55:00|2690.1|2688.9|2695.1|2693.9|2695.1|2693.9|2690.1|2688.9|180
1741114800000|2025-03-04 19:00:00|2694.8|2693.6|2702.1|2700.9|2705.1|2703.9|2694.6|2693.4|478
1741115100000|2025-03-04 19:05:00|2701.8|2700.6|2706.3|2705.1|2708.1|2706.9|2700.6|2699.4|290
1741115400000|2025-03-04 19:10:00|2706.6|2705.4|2705.6|2704.4|2707.1|2705.9|2703.6|2702.4|104
1741115700000|2025-03-04 19:15:00|2706.1|2704.9|2705.6|2704.4|2707.1|2705.9|2703.1|2701.9|82
1741116000000|2025-03-04 19:20:00|2705.8|2704.6|2710.1|2708.9|2710.6|2709.4|2705.1|2703.9|155
1741116300000|2025-03-04 19:25:00|2710.6|2709.4|2706.1|2704.9|2711.1|2709.9|2705.8|2704.6|117
1741116600000|2025-03-04 19:30:00|2706.6|2705.4|2704.3|2703.1|2706.8|2705.6|2703.6|2702.4|99
1741116900000|2025-03-04 19:35:00|2704.1|2702.9|2707.6|2706.4|2708.3|2707.1|2704.1|2702.9|100
1741117200000|2025-03-04 19:40:00|2707.3|2706.1|2708.6|2707.4|2709.1|2707.9|2706.3|2705.1|63
1741117500000|2025-03-04 19:45:00|2708.8|2707.6|2709.1|2707.9|2711.1|2709.9|2707.6|2706.4|102
1741117800000|2025-03-04 19:50:00|2709.3|2708.1|2711.1|2709.9|2712.1|2710.9|2709.1|2707.9|90
1741118100000|2025-03-04 19:55:00|2711.3|2710.1|2712.1|2710.9|2713.3|2712.1|2710.6|2709.4|59
1741118400000|2025-03-04 20:00:00|2711.6|2710.4|2709.1|2707.9|2713.1|2711.9|2708.1|2706.9|112
1741118700000|2025-03-04 20:05:00|2709.3|2708.1|2711.6|2710.4|2712.6|2711.4|2708.1|2706.9|38
1741119000000|2025-03-04 20:10:00|2711.1|2709.9|2713.3|2712.1|2714.1|2712.9|2710.8|2709.6|80
1741119300000|2025-03-04 20:15:00|2713.1|2711.9|2715.1|2713.9|2715.6|2714.4|2712.1|2710.9|93
1741119600000|2025-03-04 20:20:00|2715.6|2714.4|2721.3|2720.1|2721.6|2720.4|2714.6|2713.4|197
1741119900000|2025-03-04 20:25:00|2721.1|2719.9|2716.6|2715.4|2721.1|2719.9|2716.1|2714.9|119
1741120200000|2025-03-04 20:30:00|2716.8|2715.6|2708.1|2706.9|2717.1|2715.9|2706.1|2704.9|179
1741120500000|2025-03-04 20:35:00|2708.6|2707.4|2703.3|2702.1|2709.1|2707.9|2703.1|2701.9|86
1741120800000|2025-03-04 20:40:00|2703.6|2702.4|2702.6|2701.4|2704.1|2702.9|2699.1|2697.9|118
1741121100000|2025-03-04 20:45:00|2703.1|2701.9|2697.1|2695.9|2704.3|2703.1|2696.8|2695.6|152
1741121400000|2025-03-04 20:50:00|2696.1|2694.9|2686.7|2684.7|2696.1|2694.9|2683.6|2682.4|303
1741121700000|2025-03-04 20:55:00|2686.8|2684.8|2685.6|2683.6|2687.2|2685.2|2683.2|2681.2|0
1741122000000|2025-03-04 21:00:00|2685.8|2683.8|2684.9|2682.9|2691.5|2689.5|2684.6|2682.6|1
1741122300000|2025-03-04 21:05:00|2685|2683|2689.9|2687.9|2691.5|2689.5|2684.9|2682.9|0
1741122600000|2025-03-04 21:10:00|2689.7|2687.7|2694.4|2692.4|2696.5|2694.5|2688.9|2686.9|0
1741122900000|2025-03-04 21:15:00|2694.3|2692.3|2701|2699|2701|2699|2692.6|2690.6|0
1741123200000|2025-03-04 21:20:00|2701.3|2699.3|2704.9|2702.9|2705.3|2703.3|2699.3|2697.3|0
1741123500000|2025-03-04 21:25:00|2704.7|2702.7|2703.6|2701.6|2706.6|2704.6|2703.6|2701.6|0
1741123800000|2025-03-04 21:30:00|2703.7|2701.7|2700.1|2698.1|2704.1|2702.1|2699.8|2697.8|0
1741124100000|2025-03-04 21:35:00|2700|2698|2696.8|2694.8|2700.6|2698.6|2696.7|2694.7|0
1741124400000|2025-03-04 21:40:00|2696.7|2694.7|2698.3|2696.3|2698.8|2696.8|2695.6|2693.6|0
1741124700000|2025-03-04 21:45:00|2698.4|2696.4|2700.8|2698.8|2701.7|2699.7|2698.2|2696.2|0
1741125000000|2025-03-04 21:50:00|2700.7|2698.7|2701|2699|2701.8|2699.8|2700.4|2698.4|0
1741125300000|2025-03-04 21:55:00|2701.1|2699.1|2701.3|2699.3|2702.2|2700.2|2701|2699|0
1741125600000|2025-03-04 22:00:00|2701.2|2699.2|2701|2699|2701.5|2699.5|2700.9|2698.9|0
1741125900000|2025-03-04 22:05:00|2700.9|2698.9|2701|2699|2701.1|2699.1|2700.8|2698.8|0
1741126200000|2025-03-04 22:10:00|2700.8|2698.8|2700.9|2698.9|2701.1|2699.1|2700.6|2698.6|0
1741126500000|2025-03-04 22:15:00|2700.8|2698.8|2700.9|2698.9|2700.9|2698.9|2700.6|2698.6|0
1741126800000|2025-03-04 22:20:00|2700.6|2698.6|2700.6|2698.6|2700.9|2698.9|2700.5|2698.5|0
1741127100000|2025-03-04 22:25:00|2700.5|2698.5|2700.8|2698.8|2700.9|2698.9|2700.5|2698.5|0
1741127400000|2025-03-04 22:30:00|2700.7|2698.7|2700.7|2698.7|2700.8|2698.8|2700.7|2698.7|0
1741127700000|2025-03-04 22:35:00|2700.8|2698.8|2701|2699|2701.1|2699.1|2700.8|2698.8|0
1741128000000|2025-03-04 22:40:00|2701.2|2699.2|2701.4|2699.4|2701.5|2699.5|2701.2|2699.2|0
1741128300000|2025-03-04 22:45:00|2701.5|2699.5|2701.5|2699.5|2701.7|2699.7|2701.3|2699.3|0
1741128600000|2025-03-04 22:50:00|2701.6|2699.6|2701.8|2699.8|2701.9|2699.9|2701.6|2699.6|0
1741128900000|2025-03-04 22:55:00|2701.9|2699.9|2702.8|2700.8|2702.9|2700.9|2701.6|2699.6|0
1741129200000|2025-03-04 23:00:00|2702.7|2700.7|2704.5|2702.5|2705.4|2703.4|2698.6|2696.6|0
1741129500000|2025-03-04 23:05:00|2703.7|2701.7|2703.5|2701.5|2704.2|2702.2|2701.4|2699.4|0
1741129800000|2025-03-04 23:10:00|2703.4|2701.4|2703.8|2701.8|2704.4|2702.4|2703.2|2701.2|0
1741130100000|2025-03-04 23:15:00|2703.7|2701.7|2702.3|2700.3|2703.9|2701.9|2702.2|2700.2|0
1741130400000|2025-03-04 23:20:00|2702.2|2700.2|2700.6|2698.6|2702.3|2700.3|2700.4|2698.4|0
1741130700000|2025-03-04 23:25:00|2700.7|2698.7|2702.2|2700.2|2703.2|2701.2|2700.4|2698.4|0
1741131000000|2025-03-04 23:30:00|2702|2700|2703|2701|2704.5|2702.5|2701.8|2699.8|0
1741131300000|2025-03-04 23:35:00|2703.2|2701.2|2698.1|2696.1|2703.6|2701.6|2696.7|2694.7|0
1741131600000|2025-03-04 23:40:00|2698.2|2696.2|2701.5|2699.5|2704|2702|2698.2|2696.2|0
1741131900000|2025-03-04 23:45:00|2700.8|2699.6|2710.1|2708.9|2710.6|2709.4|2700.8|2699.6|1025
1741132200000|2025-03-04 23:50:00|2710.3|2709.1|2712.6|2711.4|2713.6|2712.4|2708.1|2706.9|448
1741132500000|2025-03-04 23:55:00|2712.1|2710.9|2714.1|2712.9|2714.6|2713.4|2710.8|2709.6|745
1741132800000|2025-03-05 00:00:00|2713.9|2713.1|2715.9|2715.1|2720.1|2719.3|2709.9|2709.1|1858
1741133100000|2025-03-05 00:05:00|2716.4|2715.6|2719.6|2718.8|2719.9|2719.1|2713.4|2712.6|784
1741133400000|2025-03-05 00:10:00|2719.9|2719.1|2726.4|2725.6|2726.9|2726.1|2719.4|2718.6|1226
1741133700000|2025-03-05 00:15:00|2725.9|2725.1|2714.4|2713.6|2727.4|2726.6|2713.4|2712.6|854
1741134000000|2025-03-05 00:20:00|2714.6|2713.8|2707.4|2706.6|2716.4|2715.6|2706.9|2706.1|647
1741134300000|2025-03-05 00:25:00|2706.9|2706.1|2709.9|2709.1|2709.9|2709.1|2698.9|2698.1|804
1741134600000|2025-03-05 00:30:00|2710.1|2709.3|2706.4|2705.6|2710.9|2710.1|2704.4|2703.6|501
1741134900000|2025-03-05 00:35:00|2705.9|2705.1|2703.9|2703.1|2706.1|2705.3|2701.9|2701.1|352
1741135200000|2025-03-05 00:40:00|2703.6|2702.8|2706.9|2706.1|2706.9|2706.1|2701.9|2701.1|347
1741135500000|2025-03-05 00:45:00|2707.4|2706.6|2708.9|2708.1|2712.9|2712.1|2706.9|2706.1|339
1741135800000|2025-03-05 00:50:00|2708.6|2707.8|2711.9|2711.1|2712.4|2711.6|2708.1|2707.3|280
1741136100000|2025-03-05 00:55:00|2712.4|2711.6|2711.9|2711.1|2714.1|2713.3|2710.9|2710.1|288
1741136400000|2025-03-05 01:00:00|2711.6|2710.8|2711.9|2711.1|2715.9|2715.1|2710.9|2710.1|568
1741136700000|2025-03-05 01:05:00|2712.4|2711.6|2714.9|2714.1|2714.9|2714.1|2708.9|2708.1|374
1741137000000|2025-03-05 01:10:00|2715.4|2714.6|2709.4|2708.6|2715.4|2714.6|2708.9|2708.1|405
1741137300000|2025-03-05 01:15:00|2709.6|2708.8|2708.4|2707.6|2710.9|2710.1|2706.9|2706.1|530
1741137600000|2025-03-05 01:20:00|2707.9|2707.1|2711.4|2710.6|2713.4|2712.6|2705.9|2705.1|414
1741137900000|2025-03-05 01:25:00|2711.9|2711.1|2714.9|2714.1|2714.9|2714.1|2710.9|2710.1|1002
1741138200000|2025-03-05 01:30:00|2715.4|2714.6|2711.4|2710.6|2716.4|2715.6|2704.4|2703.6|1984
1741138500000|2025-03-05 01:35:00|2711.9|2711.1|2709.9|2709.1|2712.4|2711.6|2709.4|2708.6|328
1741138800000|2025-03-05 01:40:00|2710.1|2709.3|2712.9|2712.1|2712.9|2712.1|2708.9|2708.1|252
1741139100000|2025-03-05 01:45:00|2712.6|2711.8|2711.9|2711.1|2712.9|2712.1|2710.4|2709.6|377
1741139400000|2025-03-05 01:50:00|2711.4|2710.6|2712.4|2711.6|2713.9|2713.1|2710.4|2709.6|350
1741139700000|2025-03-05 01:55:00|2712.9|2712.1|2712.9|2712.1|2713.9|2713.1|2711.9|2711.1|286
1741140000000|2025-03-05 02:00:00|2713.4|2712.6|2711.9|2711.1|2713.4|2712.6|2709.4|2708.6|463
1741140300000|2025-03-05 02:05:00|2712.4|2711.6|2711.4|2710.6|2712.9|2712.1|2710.6|2709.8|211
1741140600000|2025-03-05 02:10:00|2711.9|2711.1|2708.9|2708.1|2712.4|2711.6|2707.9|2707.1|209
1741140900000|2025-03-05 02:15:00|2708.4|2707.6|2709.9|2709.1|2711.4|2710.6|2707.4|2706.6|239
1741141200000|2025-03-05 02:20:00|2709.4|2708.6|2711.6|2710.8|2713.4|2712.6|2708.9|2708.1|261
1741141500000|2025-03-05 02:25:00|2711.4|2710.6|2710.4|2709.6|2711.9|2711.1|2708.6|2707.8|146
1741141800000|2025-03-05 02:30:00|2710.6|2709.4|2708.1|2706.9|2711.1|2709.9|2707.8|2706.6|209
1741142100000|2025-03-05 02:35:00|2707.8|2706.6|2711.1|2709.9|2711.6|2710.4|2707.8|2706.6|126
1741142400000|2025-03-05 02:40:00|2710.6|2709.4|2712.1|2710.9|2712.6|2711.4|2710.6|2709.4|109
1741142700000|2025-03-05 02:45:00|2712.6|2711.4|2713.6|2712.4|2713.8|2712.6|2712.1|2710.9|134
1741143000000|2025-03-05 02:50:00|2713.8|2712.6|2714.6|2713.4|2715.1|2713.9|2713.3|2712.1|163
1741143300000|2025-03-05 02:55:00|2714.3|2713.1|2710.6|2709.4|2714.6|2713.4|2710.1|2708.9|173
1741143600000|2025-03-05 03:00:00|2710.3|2709.1|2711.1|2709.9|2712.3|2711.1|2708.6|2707.4|226
1741143900000|2025-03-05 03:05:00|2711.6|2710.4|2715.1|2713.9|2715.1|2713.9|2710.8|2709.6|182
1741144200000|2025-03-05 03:10:00|2714.6|2713.4|2719.1|2717.9|2719.1|2717.9|2714.6|2713.4|510
1741144500000|2025-03-05 03:15:00|2718.8|2717.6|2719.6|2718.4|2719.6|2718.4|2718.1|2716.9|152
1741144800000|2025-03-05 03:20:00|2719.1|2717.9|2719.1|2717.9|2719.6|2718.4|2718.6|2717.4|160
1741145100000|2025-03-05 03:25:00|2719.6|2718.4|2719.1|2717.9|2719.6|2718.4|2718.1|2716.9|274
1741145400000|2025-03-05 03:30:00|2718.9|2718.1|2720.4|2719.6|2720.9|2720.1|2716.4|2715.6|759
1741145700000|2025-03-05 03:35:00|2720.1|2719.3|2720.9|2720.1|2720.9|2720.1|2717.9|2717.1|356
1741146000000|2025-03-05 03:40:00|2721.4|2720.6|2721.9|2721.1|2723.4|2722.6|2721.4|2720.6|286
1741146300000|2025-03-05 03:45:00|2721.4|2720.6|2723.9|2723.1|2724.9|2724.1|2720.4|2719.6|428
1741146600000|2025-03-05 03:50:00|2724.4|2723.6|2723.9|2723.1|2725.4|2724.6|2723.4|2722.6|304
1741146900000|2025-03-05 03:55:00|2724.1|2723.3|2727.9|2727.1|2728.9|2728.1|2724.1|2723.3|642
1741147200000|2025-03-05 04:00:00|2727.4|2726.6|2726.4|2725.6|2727.9|2727.1|2725.4|2724.6|628
1741147500000|2025-03-05 04:05:00|2726.9|2726.1|2727.4|2726.6|2727.9|2727.1|2725.4|2724.6|443
1741147800000|2025-03-05 04:10:00|2727.9|2727.1|2728.4|2727.6|2728.4|2727.6|2726.9|2726.1|385
1741148100000|2025-03-05 04:15:00|2727.9|2727.1|2727.9|2727.1|2729.4|2728.6|2727.4|2726.6|433
1741148400000|2025-03-05 04:20:00|2728.1|2727.3|2727.4|2726.6|2728.9|2728.1|2726.9|2726.1|313
1741148700000|2025-03-05 04:25:00|2727.1|2726.3|2725.4|2724.6|2727.4|2726.6|2724.1|2723.3|367
1741149000000|2025-03-05 04:30:00|2724.9|2724.1|2724.4|2723.6|2725.9|2725.1|2723.9|2723.1|273
1741149300000|2025-03-05 04:35:00|2723.9|2723.1|2723.9|2723.1|2724.6|2723.8|2722.9|2722.1|297
1741149600000|2025-03-05 04:40:00|2723.6|2722.8|2720.9|2720.1|2723.9|2723.1|2720.9|2720.1|259
1741149900000|2025-03-05 04:45:00|2720.4|2719.6|2720.4|2719.6|2721.1|2720.3|2719.9|2719.1|242
1741150200000|2025-03-05 04:50:00|2720.9|2720.1|2721.9|2721.1|2722.6|2721.8|2720.9|2720.1|312
1741150500000|2025-03-05 04:55:00|2722.4|2721.6|2721.9|2721.1|2723.4|2722.6|2721.9|2721.1|287
1741150800000|2025-03-05 05:00:00|2722.1|2721.3|2722.4|2721.6|2722.9|2722.1|2721.4|2720.6|382
1741151100000|2025-03-05 05:05:00|2722.6|2721.8|2724.4|2723.6|2724.4|2723.6|2721.6|2720.8|317
1741151400000|2025-03-05 05:10:00|2724.1|2723.3|2722.4|2721.6|2724.4|2723.6|2721.9|2721.1|377
1741151700000|2025-03-05 05:15:00|2721.9|2721.1|2718.9|2718.1|2721.9|2721.1|2718.4|2717.6|393
1741152000000|2025-03-05 05:20:00|2718.4|2717.6|2717.4|2716.6|2718.9|2718.1|2716.4|2715.6|438
1741152300000|2025-03-05 05:25:00|2716.9|2716.1|2715.9|2715.1|2717.4|2716.6|2715.4|2714.6|409
1741152600000|2025-03-05 05:30:00|2715.4|2714.6|2716.4|2715.6|2716.4|2715.6|2714.4|2713.6|407
1741152900000|2025-03-05 05:35:00|2716.1|2715.3|2717.9|2717.1|2717.9|2717.1|2715.6|2714.8|333
1741153200000|2025-03-05 05:40:00|2717.4|2716.6|2718.9|2718.1|2719.9|2719.1|2717.4|2716.6|289
1741153500000|2025-03-05 05:45:00|2718.4|2717.6|2722.4|2721.6|2722.6|2721.8|2717.9|2717.1|369
1741153800000|2025-03-05 05:50:00|2722.6|2721.8|2723.9|2723.1|2724.9|2724.1|2722.1|2721.3|390
1741154100000|2025-03-05 05:55:00|2723.6|2722.8|2724.4|2723.6|2724.9|2724.1|2722.4|2721.6|358
1741154400000|2025-03-05 06:00:00|2723.9|2723.1|2721.9|2721.1|2725.4|2724.6|2721.4|2720.6|629
1741154700000|2025-03-05 06:05:00|2721.6|2720.8|2721.4|2720.6|2722.9|2722.1|2720.4|2719.6|475
1741155000000|2025-03-05 06:10:00|2721.6|2720.8|2722.4|2721.6|2722.6|2721.8|2720.9|2720.1|452
1741155300000|2025-03-05 06:15:00|2721.9|2721.1|2719.4|2718.6|2721.9|2721.1|2719.4|2718.6|303
1741155600000|2025-03-05 06:20:00|2719.6|2718.8|2717.4|2716.6|2720.9|2720.1|2716.4|2715.6|642
1741155900000|2025-03-05 06:25:00|2716.9|2716.1|2717.4|2716.6|2718.9|2718.1|2715.9|2715.1|1662
1741156200000|2025-03-05 06:30:00|2718.6|2717.8|2717.4|2716.6|2718.6|2717.8|2714.9|2714.1|2328
1741156500000|2025-03-05 06:35:00|2717.6|2716.8|2718.8|2716.8|2719.4|2718.6|2717.4|2716.6|500
1741156800000|2025-03-05 06:40:00|2719|2717|2720|2718|2721.1|2719.1|2718.8|2716.8|7
1741157100000|2025-03-05 06:45:00|2720.1|2718.1|2720.5|2718.5|2720.7|2718.7|2719.8|2717.8|1062
1741157400000|2025-03-05 06:50:00|2720.6|2718.6|2721.8|2719.8|2722.1|2720.1|2720.3|2718.3|0
1741157700000|2025-03-05 06:55:00|2721.7|2719.7|2721|2719|2722.1|2720.1|2721|2719|0
1741158000000|2025-03-05 07:00:00|2721.1|2719.1|2722.4|2720.4|2725|2723|2721|2719|0
1741158300000|2025-03-05 07:05:00|2722.3|2720.3|2722.2|2720.2|2723.3|2721.3|2721.8|2719.8|0
1741158600000|2025-03-05 07:10:00|2722.3|2720.3|2719.6|2717.6|2722.3|2720.3|2718.9|2716.9|0
1741158900000|2025-03-05 07:15:00|2719.4|2717.4|2719.6|2717.6|2720.4|2718.4|2718.8|2716.8|0
1741159200000|2025-03-05 07:20:00|2719.4|2717.4|2720.9|2718.9|2721.8|2719.8|2719.3|2717.3|0
1741159500000|2025-03-05 07:25:00|2721.2|2719.2|2721.7|2719.7|2721.9|2719.9|2719.6|2717.6|0
1741159800000|2025-03-05 07:30:00|2721.6|2719.6|2720.3|2718.3|2721.6|2719.6|2719.7|2717.7|0
1741160100000|2025-03-05 07:35:00|2720.1|2718.1|2720.4|2718.4|2722.2|2720.2|2719.7|2717.7|0
1741160400000|2025-03-05 07:40:00|2720.3|2718.3|2720.3|2718.3|2720.8|2718.8|2719.3|2717.3|0
1741160700000|2025-03-05 07:45:00|2720.4|2718.4|2719.6|2717.6|2720.4|2718.4|2717.8|2715.8|0
1741161000000|2025-03-05 07:50:00|2719.7|2717.7|2718.4|2716.4|2720.1|2718.1|2717.7|2715.7|0
1741161300000|2025-03-05 07:55:00|2718.3|2716.3|2719.3|2717.3|2721.3|2719.3|2717.6|2715.6|0
1741161600000|2025-03-05 08:00:00|2719.6|2717.6|2716.6|2715.4|2720.8|2719.6|2714.6|2713.4|512
1741161900000|2025-03-05 08:05:00|2716.8|2715.6|2718.6|2717.4|2720.6|2719.4|2716.1|2714.9|287
1741162200000|2025-03-05 08:10:00|2719.1|2717.9|2722.6|2721.4|2723.8|2722.6|2718.8|2717.6|285
1741162500000|2025-03-05 08:15:00|2723.1|2721.9|2727.3|2726.1|2727.6|2726.4|2723.1|2721.9|170
1741162800000|2025-03-05 08:20:00|2727.1|2725.9|2724.6|2723.4|2728.1|2726.9|2724.3|2723.1|140
1741163100000|2025-03-05 08:25:00|2724.1|2722.9|2727.1|2725.9|2727.6|2726.4|2723.6|2722.4|122
1741163400000|2025-03-05 08:30:00|2726.6|2725.4|2724.1|2722.9|2727.6|2726.4|2724.1|2722.9|94
1741163700000|2025-03-05 08:35:00|2723.6|2722.4|2721.6|2720.4|2725.1|2723.9|2719.8|2718.6|202
1741164000000|2025-03-05 08:40:00|2721.8|2720.6|2722.6|2721.4|2723.1|2721.9|2720.6|2719.4|80
1741164300000|2025-03-05 08:45:00|2722.8|2721.6|2720.1|2718.9|2723.6|2722.4|2720.1|2718.9|99
1741164600000|2025-03-05 08:50:00|2720.3|2719.1|2720.3|2719.1|2720.6|2719.4|2719.1|2717.9|68
1741164900000|2025-03-05 08:55:00|2720.1|2718.9|2718.6|2717.4|2720.1|2718.9|2717.8|2716.6|128
1741165200000|2025-03-05 09:00:00|2718.8|2717.6|2716.6|2715.4|2718.8|2717.6|2716.1|2714.9|87
1741165500000|2025-03-05 09:05:00|2716.8|2715.6|2720.1|2718.9|2720.6|2719.4|2716.3|2715.1|66
1741165800000|2025-03-05 09:10:00|2720.3|2719.1|2721.1|2719.9|2721.6|2720.4|2720.1|2718.9|20
1741166100000|2025-03-05 09:15:00|2721.3|2720.1|2721.1|2719.9|2721.6|2720.4|2719.1|2717.9|30
1741166400000|2025-03-05 09:20:00|2721.6|2720.4|2724.6|2723.4|2725.1|2723.9|2721.6|2720.4|37
1741166700000|2025-03-05 09:25:00|2724.8|2723.6|2726.6|2725.4|2727.6|2726.4|2724.6|2723.4|81
1741167000000|2025-03-05 09:30:00|2726.8|2725.6|2728.1|2726.9|2728.1|2726.9|2726.6|2725.4|79
1741167300000|2025-03-05 09:35:00|2728.3|2727.1|2729.1|2727.9|2729.6|2728.4|2727.3|2726.1|164
1741167600000|2025-03-05 09:40:00|2729.3|2728.1|2730.1|2728.9|2730.1|2728.9|2728.1|2726.9|56
1741167900000|2025-03-05 09:45:00|2730.3|2729.1|2730.6|2729.4|2731.1|2729.9|2729.6|2728.4|116
1741168200000|2025-03-05 09:50:00|2730.3|2729.1|2729.1|2727.9|2731.1|2729.9|2729.1|2727.9|205
1741168500000|2025-03-05 09:55:00|2728.8|2727.6|2730.1|2728.9|2730.1|2728.9|2728.3|2727.1|74
1741168800000|2025-03-05 10:00:00|2730.3|2729.1|2730.6|2729.4|2732.1|2730.9|2729.6|2728.4|162
1741169100000|2025-03-05 10:05:00|2731.1|2729.9|2731.6|2730.4|2732.6|2731.4|2730.6|2729.4|101
1741169400000|2025-03-05 10:10:00|2731.1|2729.9|2728.1|2726.9|2731.6|2730.4|2727.6|2726.4|86
1741169700000|2025-03-05 10:15:00|2727.8|2726.6|2727.6|2726.4|2727.8|2726.6|2725.6|2724.4|118
1741170000000|2025-03-05 10:20:00|2727.1|2725.9|2725.6|2724.4|2727.3|2726.1|2725.6|2724.4|31
1741170300000|2025-03-05 10:25:00|2725.8|2724.6|2723.3|2722.1|2726.1|2724.9|2723.1|2721.9|78
1741170600000|2025-03-05 10:30:00|2723.1|2721.9|2725.3|2724.1|2726.6|2725.4|2723.1|2721.9|25
1741170900000|2025-03-05 10:35:00|2725.6|2724.4|2727.1|2725.9|2727.1|2725.9|2725.1|2723.9|29
1741171200000|2025-03-05 10:40:00|2726.8|2725.6|2727.1|2725.9|2727.6|2726.4|2726.1|2724.9|33
1741171500000|2025-03-05 10:45:00|2726.6|2725.4|2726.1|2724.9|2729.1|2727.9|2726.1|2724.9|54
1741171800000|2025-03-05 10:50:00|2725.8|2724.6|2723.6|2722.4|2726.6|2725.4|2723.1|2721.9|123
1741172100000|2025-03-05 10:55:00|2723.3|2722.1|2722.1|2720.9|2723.6|2722.4|2722.1|2720.9|91
1741172400000|2025-03-05 11:00:00|2721.6|2720.4|2722.3|2721.1|2722.6|2721.4|2720.6|2719.4|88
1741172700000|2025-03-05 11:05:00|2722.6|2721.4|2722.1|2720.9|2722.6|2721.4|2721.1|2719.9|55
1741173000000|2025-03-05 11:10:00|2722.6|2721.4|2722.3|2721.1|2723.6|2722.4|2721.6|2720.4|67
1741173300000|2025-03-05 11:15:00|2722.1|2720.9|2721.6|2720.4|2722.8|2721.6|2721.1|2719.9|71
1741173600000|2025-03-05 11:20:00|2721.3|2720.1|2722.1|2720.9|2722.1|2720.9|2720.6|2719.4|94
1741173900000|2025-03-05 11:25:00|2721.8|2720.6|2724.1|2722.9|2724.3|2723.1|2721.6|2720.4|52
1741174200000|2025-03-05 11:30:00|2724.3|2723.1|2721.8|2720.6|2724.6|2723.4|2721.8|2720.6|16
1741174500000|2025-03-05 11:35:00|2721.6|2720.4|2723.1|2721.9|2723.1|2721.9|2721.1|2719.9|24
1741174800000|2025-03-05 11:40:00|2722.6|2721.4|2722.3|2721.1|2723.1|2721.9|2721.6|2720.4|20
1741175100000|2025-03-05 11:45:00|2722.6|2721.4|2723.6|2722.4|2723.6|2722.4|2722.1|2720.9|31
1741175400000|2025-03-05 11:50:00|2723.3|2722.1|2717.3|2716.1|2723.6|2722.4|2716.3|2715.1|87
1741175700000|2025-03-05 11:55:00|2717.6|2716.4|2720.3|2719.1|2720.6|2719.4|2717.1|2715.9|57
1741176000000|2025-03-05 12:00:00|2720.6|2719.4|2719.1|2717.9|2722.1|2720.9|2718.8|2717.6|68
1741176300000|2025-03-05 12:05:00|2719.3|2718.1|2721.1|2719.9|2721.6|2720.4|2719.1|2717.9|38
1741176600000|2025-03-05 12:10:00|2720.8|2719.6|2719.6|2718.4|2721.6|2720.4|2719.1|2717.9|41
1741176900000|2025-03-05 12:15:00|2719.3|2718.1|2718.6|2717.4|2720.1|2718.9|2718.1|2716.9|31
1741177200000|2025-03-05 12:20:00|2719.1|2717.9|2718.1|2716.9|2719.1|2717.9|2715.6|2714.4|162
1741177500000|2025-03-05 12:25:00|2717.8|2716.6|2719.1|2717.9|2719.3|2718.1|2717.6|2716.4|66
1741177800000|2025-03-05 12:30:00|2719.3|2718.1|2721.1|2719.9|2721.6|2720.4|2719.1|2717.9|66
1741178100000|2025-03-05 12:35:00|2720.8|2719.6|2721.6|2720.4|2722.6|2721.4|2720.6|2719.4|24
1741178400000|2025-03-05 12:40:00|2721.3|2720.1|2722.1|2720.9|2722.6|2721.4|2721.1|2719.9|51
1741178700000|2025-03-05 12:45:00|2721.8|2720.6|2719.8|2718.6|2722.1|2720.9|2719.1|2717.9|105
1741179000000|2025-03-05 12:50:00|2719.6|2718.4|2720.1|2718.9|2721.6|2720.4|2719.6|2718.4|51
1741179300000|2025-03-05 12:55:00|2719.6|2718.4|2719.1|2717.9|2720.1|2718.9|2718.1|2716.9|29
1741179600000|2025-03-05 13:00:00|2719.6|2718.4|2723.1|2721.9|2723.6|2722.4|2718.6|2717.4|331
1741179900000|2025-03-05 13:05:00|2722.8|2721.6|2723.6|2722.4|2723.6|2722.4|2721.6|2720.4|50
1741180200000|2025-03-05 13:10:00|2723.8|2722.6|2723.1|2721.9|2725.6|2724.4|2722.6|2721.4|74
1741180500000|2025-03-05 13:15:00|2722.8|2721.6|2718.1|2716.9|2722.8|2721.6|2718.1|2716.9|116
1741180800000|2025-03-05 13:20:00|2717.6|2716.4|2717.1|2715.9|2719.1|2717.9|2716.6|2715.4|62
1741181100000|2025-03-05 13:25:00|2717.3|2716.1|2712.8|2711.6|2718.1|2716.9|2711.1|2709.9|132
1741181400000|2025-03-05 13:30:00|2713.1|2711.9|2714.6|2713.4|2715.6|2714.4|2712.6|2711.4|99
1741181700000|2025-03-05 13:35:00|2714.3|2713.1|2711.6|2710.4|2714.3|2713.1|2711.1|2709.9|102
1741182000000|2025-03-05 13:40:00|2711.8|2710.6|2712.1|2710.9|2714.6|2713.4|2711.3|2710.1|34
1741182300000|2025-03-05 13:45:00|2711.6|2710.4|2712.1|2710.9|2715.1|2713.9|2710.1|2708.9|213
1741182600000|2025-03-05 13:50:00|2711.8|2710.6|2711.6|2710.4|2712.6|2711.4|2710.8|2709.6|42
1741182900000|2025-03-05 13:55:00|2711.3|2710.1|2711.1|2709.9|2712.6|2711.4|2710.6|2709.4|79
1741183200000|2025-03-05 14:00:00|2710.8|2709.6|2707.1|2705.9|2711.1|2709.9|2707.1|2705.9|187
1741183500000|2025-03-05 14:05:00|2707.3|2706.1|2707.1|2705.9|2710.1|2708.9|2707.1|2705.9|115
1741183800000|2025-03-05 14:10:00|2706.6|2705.4|2710.6|2709.4|2710.8|2709.6|2706.1|2704.9|144
1741184100000|2025-03-05 14:15:00|2710.8|2709.6|2712.1|2710.9|2712.8|2711.6|2710.6|2709.4|38
1741184400000|2025-03-05 14:20:00|2711.8|2710.6|2709.1|2707.9|2711.8|2710.6|2709.1|2707.9|87
1741184700000|2025-03-05 14:25:00|2709.3|2708.1|2707.6|2706.4|2710.1|2708.9|2707.1|2705.9|131
1741185000000|2025-03-05 14:30:00|2707.8|2706.6|2712.6|2711.4|2712.8|2711.6|2707.1|2705.9|380
1741185300000|2025-03-05 14:35:00|2712.8|2711.6|2710.6|2709.4|2713.6|2712.4|2706.1|2704.9|416
1741185600000|2025-03-05 14:40:00|2711.1|2709.9|2714.1|2712.9|2716.6|2715.4|2710.8|2709.6|230
1741185900000|2025-03-05 14:45:00|2714.3|2713.1|2710.6|2709.4|2715.8|2714.6|2709.6|2708.4|293
1741186200000|2025-03-05 14:50:00|2710.1|2708.9|2711.6|2710.4|2717.1|2715.9|2709.1|2707.9|696
1741186500000|2025-03-05 14:55:00|2711.3|2710.1|2709.3|2708.1|2712.6|2711.4|2705.8|2704.6|268
1741186800000|2025-03-05 15:00:00|2712.1|2710.9|2721.6|2720.4|2723.6|2722.4|2712.1|2710.9|493
1741187100000|2025-03-05 15:05:00|2721.3|2720.1|2726.1|2724.9|2728.6|2727.4|2720.6|2719.4|300
1741187400000|2025-03-05 15:10:00|2725.6|2724.4|2723.6|2722.4|2727.1|2725.9|2722.6|2721.4|183
1741187700000|2025-03-05 15:15:00|2723.8|2722.6|2718.6|2717.4|2723.8|2722.6|2717.6|2716.4|303
1741188000000|2025-03-05 15:20:00|2719.1|2717.9|2716.1|2714.9|2719.8|2718.6|2714.3|2713.1|255
1741188300000|2025-03-05 15:25:00|2715.8|2714.6|2713.8|2712.6|2717.1|2715.9|2713.1|2711.9|157
1741188600000|2025-03-05 15:30:00|2714.1|2712.9|2717.1|2715.9|2718.1|2716.9|2711.8|2710.6|175
1741188900000|2025-03-05 15:35:00|2716.8|2715.6|2722.6|2721.4|2724.1|2722.9|2716.6|2715.4|137
1741189200000|2025-03-05 15:40:00|2722.1|2720.9|2722.3|2721.1|2723.6|2722.4|2720.1|2718.9|161
1741189500000|2025-03-05 15:45:00|2722.1|2720.9|2722.8|2721.6|2726.6|2725.4|2721.3|2720.1|219
1741189800000|2025-03-05 15:50:00|2722.6|2721.4|2726.6|2725.4|2726.6|2725.4|2720.1|2718.9|198
1741190100000|2025-03-05 15:55:00|2726.8|2725.6|2725.3|2724.1|2729.6|2728.4|2725.1|2723.9|241
1741190400000|2025-03-05 16:00:00|2725.1|2723.9|2721.8|2720.6|2725.1|2723.9|2719.8|2718.6|189
1741190700000|2025-03-05 16:05:00|2722.1|2720.9|2717.8|2716.6|2722.6|2721.4|2717.6|2716.4|161
1741191000000|2025-03-05 16:10:00|2717.6|2716.4|2716.8|2715.6|2718.3|2717.1|2713.1|2711.9|143
1741191300000|2025-03-05 16:15:00|2717.1|2715.9|2715.6|2714.4|2718.1|2716.9|2715.1|2713.9|122
1741191600000|2025-03-05 16:20:00|2716.1|2714.9|2716.6|2715.4|2717.1|2715.9|2713.6|2712.4|295
1741191900000|2025-03-05 16:25:00|2716.8|2715.6|2716.6|2715.4|2717.6|2716.4|2712.1|2710.9|196
1741192200000|2025-03-05 16:30:00|2716.1|2714.9|2712.1|2710.9|2716.6|2715.4|2711.1|2709.9|241
1741192500000|2025-03-05 16:35:00|2711.8|2710.6|2715.6|2714.4|2716.6|2715.4|2710.6|2709.4|218
1741192800000|2025-03-05 16:40:00|2716.1|2714.9|2710.6|2709.4|2716.1|2714.9|2709.6|2708.4|193
1741193100000|2025-03-05 16:45:00|2710.8|2709.6|2713.1|2711.9|2713.6|2712.4|2709.8|2708.6|40
1741193400000|2025-03-05 16:50:00|2712.6|2711.4|2712.6|2711.4|2713.1|2711.9|2709.3|2708.1|63
1741193700000|2025-03-05 16:55:00|2712.8|2711.6|2720.6|2719.4|2724.6|2723.4|2711.8|2710.6|581
1741194000000|2025-03-05 17:00:00|2720.3|2719.1|2720.1|2718.9|2725.6|2724.4|2719.6|2718.4|313
1741194300000|2025-03-05 17:05:00|2720.3|2719.1|2721.8|2720.6|2722.1|2720.9|2719.6|2718.4|103
1741194600000|2025-03-05 17:10:00|2721.6|2720.4|2721.8|2720.6|2723.8|2722.6|2721.1|2719.9|64
1741194900000|2025-03-05 17:15:00|2722.1|2720.9|2722.8|2721.6|2725.1|2723.9|2721.6|2720.4|63
1741195200000|2025-03-05 17:20:00|2722.6|2721.4|2723.8|2722.6|2725.3|2724.1|2721.3|2720.1|110
1741195500000|2025-03-05 17:25:00|2724.1|2722.9|2725.6|2724.4|2725.8|2724.6|2722.6|2721.4|158
1741195800000|2025-03-05 17:30:00|2726.1|2724.9|2727.1|2725.9|2727.3|2726.1|2725.3|2724.1|55
1741196100000|2025-03-05 17:35:00|2726.8|2725.6|2727.1|2725.9|2727.3|2726.1|2725.6|2724.4|54
1741196400000|2025-03-05 17:40:00|2727.3|2726.1|2726.3|2725.1|2727.6|2726.4|2725.1|2723.9|74
1741196700000|2025-03-05 17:45:00|2726.1|2724.9|2727.1|2725.9|2727.6|2726.4|2723.6|2722.4|42
1741197000000|2025-03-05 17:50:00|2727.3|2726.1|2729.6|2728.4|2731.6|2730.4|2727.1|2725.9|89
1741197300000|2025-03-05 17:55:00|2729.3|2728.1|2731.6|2730.4|2731.6|2730.4|2729.1|2727.9|66
1741197600000|2025-03-05 18:00:00|2731.3|2730.1|2732.6|2731.4|2733.1|2731.9|2730.8|2729.6|177
1741197900000|2025-03-05 18:05:00|2732.1|2730.9|2726.1|2724.9|2734.1|2732.9|2724.6|2723.4|307
1741198200000|2025-03-05 18:10:00|2725.8|2724.6|2728.1|2726.9|2730.1|2728.9|2725.8|2724.6|107
1741198500000|2025-03-05 18:15:00|2727.6|2726.4|2729.6|2728.4|2730.1|2728.9|2727.3|2726.1|99
1741198800000|2025-03-05 18:20:00|2730.1|2728.9|2730.6|2729.4|2731.1|2729.9|2728.1|2726.9|73
1741199100000|2025-03-05 18:25:00|2731.1|2729.9|2729.1|2727.9|2731.1|2729.9|2727.6|2726.4|59
1741199400000|2025-03-05 18:30:00|2728.6|2727.4|2727.1|2725.9|2730.1|2728.9|2724.6|2723.4|81
1741199700000|2025-03-05 18:35:00|2727.6|2726.4|2728.3|2727.1|2728.6|2727.4|2725.3|2724.1|29
1741200000000|2025-03-05 18:40:00|2728.1|2726.9|2724.6|2723.4|2728.3|2727.1|2724.1|2722.9|32
1741200300000|2025-03-05 18:45:00|2725.1|2723.9|2730.1|2728.9|2730.3|2729.1|2725.1|2723.9|42
1741200600000|2025-03-05 18:50:00|2730.3|2729.1|2731.6|2730.4|2732.3|2731.1|2730.1|2728.9|105
1741200900000|2025-03-05 18:55:00|2731.8|2730.6|2734.1|2732.9|2734.6|2733.4|2731.6|2730.4|116
1741201200000|2025-03-05 19:00:00|2734.3|2733.1|2738.1|2736.9|2738.1|2736.9|2733.1|2731.9|196
1741201500000|2025-03-05 19:05:00|2737.6|2736.4|2742.6|2741.4|2743.1|2741.9|2737.1|2735.9|316
1741201800000|2025-03-05 19:10:00|2742.1|2740.9|2744.6|2743.4|2745.3|2744.1|2742.1|2740.9|145
1741202100000|2025-03-05 19:15:00|2745.1|2743.9|2741.6|2740.4|2747.6|2746.4|2740.6|2739.4|235
1741202400000|2025-03-05 19:20:00|2741.8|2740.6|2744.8|2743.6|2745.1|2743.9|2740.6|2739.4|100
1741202700000|2025-03-05 19:25:00|2745.1|2743.9|2740.3|2739.1|2745.1|2743.9|2740.1|2738.9|110
1741203000000|2025-03-05 19:30:00|2740.6|2739.4|2740.6|2739.4|2741.8|2740.6|2739.8|2738.6|57
1741203300000|2025-03-05 19:35:00|2740.1|2738.9|2740.6|2739.4|2742.1|2740.9|2738.1|2736.9|92
1741203600000|2025-03-05 19:40:00|2741.1|2739.9|2741.1|2739.9|2743.1|2741.9|2740.6|2739.4|73
1741203900000|2025-03-05 19:45:00|2741.3|2740.1|2742.6|2741.4|2743.1|2741.9|2739.6|2738.4|31
1741204200000|2025-03-05 19:50:00|2742.3|2741.1|2742.8|2741.6|2743.1|2741.9|2741.1|2739.9|37
1741204500000|2025-03-05 19:55:00|2742.6|2741.4|2740.1|2738.9|2743.6|2742.4|2739.6|2738.4|63
1741204800000|2025-03-05 20:00:00|2739.6|2738.4|2743.6|2742.4|2744.6|2743.4|2739.1|2737.9|53
1741205100000|2025-03-05 20:05:00|2743.3|2742.1|2743.1|2741.9|2744.1|2742.9|2742.6|2741.4|27
1741205400000|2025-03-05 20:10:00|2743.3|2742.1|2744.3|2743.1|2744.6|2743.4|2743.1|2741.9|91
1741205700000|2025-03-05 20:15:00|2744.6|2743.4|2741.1|2739.9|2745.1|2743.9|2738.3|2737.1|136
1741206000000|2025-03-05 20:20:00|2741.6|2740.4|2740.6|2739.4|2742.8|2741.6|2738.3|2737.1|43
1741206300000|2025-03-05 20:25:00|2740.3|2739.1|2743.3|2742.1|2743.8|2742.6|2739.8|2738.6|18
1741206600000|2025-03-05 20:30:00|2743.1|2741.9|2740.6|2739.4|2743.6|2742.4|2738.6|2737.4|140
1741206900000|2025-03-05 20:35:00|2740.8|2739.6|2740.1|2738.9|2741.1|2739.9|2738.6|2737.4|36
1741207200000|2025-03-05 20:40:00|2739.6|2738.4|2741.6|2740.4|2741.8|2740.6|2739.3|2738.1|53
1741207500000|2025-03-05 20:45:00|2741.3|2740.1|2740.3|2739.1|2741.3|2740.1|2738.6|2737.4|174
1741207800000|2025-03-05 20:50:00|2739.6|2738.4|2742.6|2740.6|2742.7|2740.7|2736.1|2734.9|230
1741208100000|2025-03-05 20:55:00|2742.1|2740.1|2739.7|2737.7|2742.2|2740.2|2738.9|2736.9|0
1741208400000|2025-03-05 21:00:00|2739.6|2737.6|2738.1|2736.1|2739.8|2737.8|2737.4|2735.4|4
1741208700000|2025-03-05 21:05:00|2738.2|2736.2|2737.7|2735.7|2739|2737|2735.9|2733.9|0
1741209000000|2025-03-05 21:10:00|2737.5|2735.5|2736.8|2734.8|2737.8|2735.8|2736.5|2734.5|0
1741209300000|2025-03-05 21:15:00|2736.9|2734.9|2738.2|2736.2|2738.7|2736.7|2736.6|2734.6|0
1741209600000|2025-03-05 21:20:00|2738.3|2736.3|2738|2736|2738.5|2736.5|2736.7|2734.7|0
1741209900000|2025-03-05 21:25:00|2737.9|2735.9|2738.4|2736.4|2738.4|2736.4|2737.4|2735.4|0
1741210200000|2025-03-05 21:30:00|2738.1|2736.1|2737.5|2735.5|2738.1|2736.1|2737|2735|0
1741210500000|2025-03-05 21:35:00|2737.4|2735.4|2737.6|2735.6|2737.8|2735.8|2737.3|2735.3|0
1741210800000|2025-03-05 21:40:00|2737.5|2735.5|2737.5|2735.5|2737.9|2735.9|2737|2735|0
1741211100000|2025-03-05 21:45:00|2737.7|2735.7|2737.2|2735.2|2737.8|2735.8|2736.8|2734.8|0
1741211400000|2025-03-05 21:50:00|2737|2735|2736.3|2734.3|2737.2|2735.2|2736.1|2734.1|0
1741211700000|2025-03-05 21:55:00|2736.1|2734.1|2737.3|2735.3|2738|2736|2736.1|2734.1|0
1741212000000|2025-03-05 22:00:00|2737.2|2735.2|2737.2|2735.2|2737.4|2735.4|2737.1|2735.1|0
1741212300000|2025-03-05 22:05:00|2737.3|2735.3|2737.4|2735.4|2737.4|2735.4|2737.3|2735.3|0
1741212600000|2025-03-05 22:10:00|2737.3|2735.3|2737.5|2735.5|2737.6|2735.6|2737.3|2735.3|0
1741212900000|2025-03-05 22:15:00|2737.4|2735.4|2737.5|2735.5|2737.5|2735.5|2737.4|2735.4|0
1741213200000|2025-03-05 22:20:00|2737.4|2735.4|2737.4|2735.4|2737.4|2735.4|2737.4|2735.4|0
1741213500000|2025-03-05 22:25:00|2737.5|2735.5|2737.5|2735.5|2737.6|2735.6|2737.4|2735.4|0
1741213800000|2025-03-05 22:30:00|2737.6|2735.6|2737.5|2735.5|2737.6|2735.6|2737.5|2735.5|0
1741214100000|2025-03-05 22:35:00|2737.6|2735.6|2737.5|2735.5|2737.6|2735.6|2737.5|2735.5|0
1741214400000|2025-03-05 22:40:00|2737.6|2735.6|2737.5|2735.5|2737.6|2735.6|2737.5|2735.5|0
1741214700000|2025-03-05 22:45:00|2737.4|2735.4|2737.3|2735.3|2737.5|2735.5|2737.3|2735.3|0
1741215000000|2025-03-05 22:50:00|2737.5|2735.5|2737.1|2735.1|2737.5|2735.5|2736.8|2734.8|0
1741215300000|2025-03-05 22:55:00|2737|2735|2737.1|2735.1|2737.3|2735.3|2736.8|2734.8|0
1741215600000|2025-03-05 23:00:00|2737.7|2735.7|2738.6|2736.6|2739.2|2737.2|2736.1|2734.1|0
1741215900000|2025-03-05 23:05:00|2738.5|2736.5|2736.8|2734.8|2738.7|2736.7|2735.9|2733.9|0
1741216200000|2025-03-05 23:10:00|2736.9|2734.9|2737.2|2735.2|2738.6|2736.6|2736.6|2734.6|0
1741216500000|2025-03-05 23:15:00|2737|2735|2736.4|2734.4|2737.1|2735.1|2736.4|2734.4|0
1741216800000|2025-03-05 23:20:00|2736.5|2734.5|2736.9|2734.9|2738.6|2736.6|2736.4|2734.4|0
1741217100000|2025-03-05 23:25:00|2737|2735|2737|2735|2737.6|2735.6|2736.4|2734.4|0
1741217400000|2025-03-05 23:30:00|2737.3|2735.3|2735.6|2733.6|2737.8|2735.8|2735.2|2733.2|0
1741217700000|2025-03-05 23:35:00|2735.7|2733.7|2736.5|2734.5|2737.3|2735.3|2735.4|2733.4|0
1741218000000|2025-03-05 23:40:00|2736|2734|2736.7|2734.7|2737.5|2735.5|2735.8|2733.8|0
1741218300000|2025-03-05 23:45:00|2736.8|2734.8|2735.1|2733.9|2739.1|2737.9|2734.6|2733.4|850
1741218600000|2025-03-05 23:50:00|2735.3|2734.1|2733.6|2732.4|2736.6|2735.4|2732.8|2731.6|262
1741218900000|2025-03-05 23:55:00|2733.8|2732.6|2734.1|2732.9|2736.1|2734.9|2733.6|2732.4|312
1741219200000|2025-03-06 00:00:00|2733.9|2733.1|2743.9|2743.1|2744.1|2743.3|2732.6|2731.8|1448
1741219500000|2025-03-06 00:05:00|2744.4|2743.6|2740.9|2740.1|2744.9|2744.1|2740.4|2739.6|775
1741219800000|2025-03-06 00:10:00|2741.4|2740.6|2744.9|2744.1|2744.9|2744.1|2739.9|2739.1|550
1741220100000|2025-03-06 00:15:00|2744.4|2743.6|2743.9|2743.1|2744.4|2743.6|2741.1|2740.3|394
1741220400000|2025-03-06 00:20:00|2744.4|2743.6|2747.4|2746.6|2747.9|2747.1|2743.4|2742.6|562
1741220700000|2025-03-06 00:25:00|2747.9|2747.1|2748.4|2747.6|2749.4|2748.6|2747.6|2746.8|559
1741221000000|2025-03-06 00:30:00|2748.9|2748.1|2750.4|2749.6|2751.4|2750.6|2748.4|2747.6|636
1741221300000|2025-03-06 00:35:00|2750.9|2750.1|2754.9|2754.1|2755.1|2754.3|2750.9|2750.1|560
1741221600000|2025-03-06 00:40:00|2754.4|2753.6|2752.4|2751.6|2754.9|2754.1|2750.4|2749.6|494
1741221900000|2025-03-06 00:45:00|2752.9|2752.1|2750.1|2749.3|2753.4|2752.6|2750.1|2749.3|529
1741222200000|2025-03-06 00:50:00|2750.4|2749.6|2746.4|2745.6|2750.9|2750.1|2745.4|2744.6|491
1741222500000|2025-03-06 00:55:00|2746.1|2745.3|2739.9|2739.1|2746.4|2745.6|2739.4|2738.6|566
1741222800000|2025-03-06 01:00:00|2739.4|2738.6|2738.9|2738.1|2743.9|2743.1|2738.4|2737.6|413
1741223100000|2025-03-06 01:05:00|2738.4|2737.6|2743.1|2742.3|2743.9|2743.1|2738.4|2737.6|378
1741223400000|2025-03-06 01:10:00|2743.4|2742.6|2745.9|2745.1|2746.1|2745.3|2743.1|2742.3|341
1741223700000|2025-03-06 01:15:00|2746.1|2745.3|2746.9|2746.1|2748.9|2748.1|2745.9|2745.1|247
1741224000000|2025-03-06 01:20:00|2746.6|2745.8|2747.9|2747.1|2748.9|2748.1|2745.9|2745.1|307
1741224300000|2025-03-06 01:25:00|2748.4|2747.6|2749.4|2748.6|2750.9|2750.1|2748.4|2747.6|379
1741224600000|2025-03-06 01:30:00|2749.9|2749.1|2746.4|2745.6|2749.9|2749.1|2744.9|2744.1|348
1741224900000|2025-03-06 01:35:00|2746.6|2745.8|2745.4|2744.6|2748.4|2747.6|2744.4|2743.6|214
1741225200000|2025-03-06 01:40:00|2745.9|2745.1|2746.4|2745.6|2746.9|2746.1|2744.1|2743.3|475
1741225500000|2025-03-06 01:45:00|2746.6|2745.8|2746.9|2746.1|2747.9|2747.1|2745.6|2744.8|238
1741225800000|2025-03-06 01:50:00|2747.1|2746.3|2750.4|2749.6|2750.4|2749.6|2746.4|2745.6|501
1741226100000|2025-03-06 01:55:00|2750.6|2749.8|2749.9|2749.1|2750.9|2750.1|2748.9|2748.1|238
1741226400000|2025-03-06 02:00:00|2749.6|2748.8|2752.9|2752.1|2753.1|2752.3|2749.4|2748.6|559
1741226700000|2025-03-06 02:05:00|2752.4|2751.6|2754.4|2753.6|2754.6|2753.8|2751.9|2751.1|571
1741227000000|2025-03-06 02:10:00|2753.9|2753.1|2753.6|2752.8|2754.9|2754.1|2752.9|2752.1|381
1741227300000|2025-03-06 02:15:00|2753.4|2752.6|2752.4|2751.6|2753.9|2753.1|2751.9|2751.1|593
1741227600000|2025-03-06 02:20:00|2752.1|2751.3|2751.4|2750.6|2752.9|2752.1|2750.4|2749.6|525
1741227900000|2025-03-06 02:25:00|2750.9|2750.1|2750.1|2749.3|2751.9|2751.1|2750.1|2749.3|257
1741228200000|2025-03-06 02:30:00|2750.3|2749.1|2754.1|2752.9|2754.3|2753.1|2750.1|2748.9|592
1741228500000|2025-03-06 02:35:00|2753.6|2752.4|2752.6|2751.4|2754.1|2752.9|2752.1|2750.9|274
1741228800000|2025-03-06 02:40:00|2752.1|2750.9|2751.3|2750.1|2752.6|2751.4|2751.1|2749.9|138
1741229100000|2025-03-06 02:45:00|2751.1|2749.9|2752.1|2750.9|2752.8|2751.6|2751.1|2749.9|127
1741229400000|2025-03-06 02:50:00|2752.3|2751.1|2753.1|2751.9|2753.1|2751.9|2752.1|2750.9|77
1741229700000|2025-03-06 02:55:00|2752.8|2751.6|2753.1|2751.9|2754.1|2752.9|2752.1|2750.9|135
1741230000000|2025-03-06 03:00:00|2752.8|2751.6|2753.6|2752.4|2753.6|2752.4|2752.6|2751.4|117
1741230300000|2025-03-06 03:05:00|2753.1|2751.9|2751.6|2750.4|2753.6|2752.4|2751.1|2749.9|125
1741230600000|2025-03-06 03:10:00|2752.1|2750.9|2752.1|2750.9|2752.8|2751.6|2751.6|2750.4|110
1741230900000|2025-03-06 03:15:00|2752.6|2751.4|2753.6|2752.4|2754.1|2752.9|2752.6|2751.4|273
1741231200000|2025-03-06 03:20:00|2753.1|2751.9|2752.6|2751.4|2753.6|2752.4|2752.6|2751.4|100
1741231500000|2025-03-06 03:25:00|2752.8|2751.6|2753.1|2751.9|2753.8|2752.6|2752.8|2751.6|223
1741231800000|2025-03-06 03:30:00|2752.9|2752.1|2751.9|2751.1|2752.9|2752.1|2749.1|2748.3|746
1741232100000|2025-03-06 03:35:00|2752.4|2751.6|2749.4|2748.6|2753.9|2753.1|2749.4|2748.6|501
1741232400000|2025-03-06 03:40:00|2749.6|2748.8|2748.9|2748.1|2750.1|2749.3|2748.1|2747.3|433
1741232700000|2025-03-06 03:45:00|2749.4|2748.6|2750.9|2750.1|2750.9|2750.1|2749.4|2748.6|377
1741233000000|2025-03-06 03:50:00|2750.4|2749.6|2753.4|2752.6|2753.4|2752.6|2750.4|2749.6|251
1741233300000|2025-03-06 03:55:00|2753.6|2752.8|2753.9|2753.1|2754.9|2754.1|2753.4|2752.6|423
1741233600000|2025-03-06 04:00:00|2754.9|2754.1|2757.4|2756.6|2757.6|2756.8|2754.9|2754.1|623
1741233900000|2025-03-06 04:05:00|2757.9|2757.1|2755.4|2754.6|2757.9|2757.1|2755.4|2754.6|493
1741234200000|2025-03-06 04:10:00|2755.1|2754.3|2753.9|2753.1|2755.4|2754.6|2753.9|2753.1|365
1741234500000|2025-03-06 04:15:00|2754.4|2753.6|2754.4|2753.6|2755.1|2754.3|2753.9|2753.1|273
1741234800000|2025-03-06 04:20:00|2754.6|2753.8|2752.4|2751.6|2755.4|2754.6|2752.4|2751.6|265
1741235100000|2025-03-06 04:25:00|2752.1|2751.3|2750.9|2750.1|2752.4|2751.6|2750.9|2750.1|266
1741235400000|2025-03-06 04:30:00|2751.4|2750.6|2754.4|2753.6|2755.4|2754.6|2751.4|2750.6|475
1741235700000|2025-03-06 04:35:00|2753.9|2753.1|2751.9|2751.1|2753.9|2753.1|2751.6|2750.8|256
1741236000000|2025-03-06 04:40:00|2751.6|2750.8|2750.9|2750.1|2752.4|2751.6|2750.9|2750.1|182
1741236300000|2025-03-06 04:45:00|2751.4|2750.6|2753.9|2753.1|2753.9|2753.1|2751.4|2750.6|303
1741236600000|2025-03-06 04:50:00|2754.4|2753.6|2753.4|2752.6|2754.4|2753.6|2752.9|2752.1|307
1741236900000|2025-03-06 04:55:00|2753.6|2752.8|2753.9|2753.1|2754.4|2753.6|2753.4|2752.6|252
1741237200000|2025-03-06 05:00:00|2753.4|2752.6|2754.9|2754.1|2754.9|2754.1|2752.4|2751.6|423
1741237500000|2025-03-06 05:05:00|2755.4|2754.6|2755.9|2755.1|2756.4|2755.6|2755.4|2754.6|533
1741237800000|2025-03-06 05:10:00|2755.4|2754.6|2755.9|2755.1|2756.9|2756.1|2754.9|2754.1|372
1741238100000|2025-03-06 05:15:00|2755.6|2754.8|2754.4|2753.6|2756.4|2755.6|2754.4|2753.6|289
1741238400000|2025-03-06 05:20:00|2754.1|2753.3|2752.9|2752.1|2754.4|2753.6|2752.9|2752.1|260
1741238700000|2025-03-06 05:25:00|2753.4|2752.6|2752.9|2752.1|2753.4|2752.6|2751.6|2750.8|335
1741239000000|2025-03-06 05:30:00|2753.4|2752.6|2752.4|2751.6|2753.4|2752.6|2751.9|2751.1|287
1741239300000|2025-03-06 05:35:00|2752.6|2751.8|2750.9|2750.1|2752.9|2752.1|2750.6|2749.8|335
1741239600000|2025-03-06 05:40:00|2751.1|2750.3|2750.9|2750.1|2751.4|2750.6|2750.4|2749.6|247
1741239900000|2025-03-06 05:45:00|2750.4|2749.6|2748.9|2748.1|2750.9|2750.1|2747.9|2747.1|425
1741240200000|2025-03-06 05:50:00|2749.4|2748.6|2749.4|2748.6|2750.4|2749.6|2748.9|2748.1|355
1741240500000|2025-03-06 05:55:00|2748.9|2748.1|2748.1|2747.3|2750.9|2750.1|2747.9|2747.1|567
1741240800000|2025-03-06 06:00:00|2747.9|2747.1|2748.9|2748.1|2749.9|2749.1|2747.4|2746.6|340
1741241100000|2025-03-06 06:05:00|2748.6|2747.8|2749.9|2749.1|2750.6|2749.8|2748.4|2747.6|459
1741241400000|2025-03-06 06:10:00|2750.4|2749.6|2749.4|2748.6|2750.4|2749.6|2747.9|2747.1|403
1741241700000|2025-03-06 06:15:00|2749.9|2749.1|2750.1|2749.3|2750.4|2749.6|2748.9|2748.1|281
1741242000000|2025-03-06 06:20:00|2750.4|2749.6|2750.9|2750.1|2750.9|2750.1|2749.4|2748.6|384
1741242300000|2025-03-06 06:25:00|2751.4|2750.6|2753.4|2752.6|2753.9|2753.1|2750.9|2750.1|1365
1741242600000|2025-03-06 06:30:00|2752.9|2752.1|2752.4|2751.6|2752.9|2752.1|2751.4|2750.6|1842
1741242900000|2025-03-06 06:35:00|2752.9|2752.1|2752.5|2750.5|2754.4|2753.6|2752.4|2750.4|445
1741243200000|2025-03-06 06:40:00|2752.6|2750.6|2753.4|2751.4|2753.6|2751.6|2752.4|2750.4|12
1741243500000|2025-03-06 06:45:00|2753.2|2751.2|2753.3|2751.3|2753.9|2751.9|2753.2|2751.2|610
1741243800000|2025-03-06 06:50:00|2753|2751|2752.6|2750.6|2753.3|2751.3|2752.5|2750.5|0
1741244100000|2025-03-06 06:55:00|2752.8|2750.8|2753|2751|2753.3|2751.3|2752.7|2750.7|0
1741244400000|2025-03-06 07:00:00|2753.3|2751.3|2750.6|2748.6|2754|2752|2750.3|2748.3|0
1741244700000|2025-03-06 07:05:00|2750.5|2748.5|2752|2750|2752.1|2750.1|2750.4|2748.4|0
1741245000000|2025-03-06 07:10:00|2752.1|2750.1|2750.6|2748.6|2753.2|2751.2|2749.9|2747.9|0
1741245300000|2025-03-06 07:15:00|2750.4|2748.4|2750.1|2748.1|2750.7|2748.7|2749.7|2747.7|0
1741245600000|2025-03-06 07:20:00|2750.3|2748.3|2750.9|2748.9|2752.4|2750.4|2750|2748|0
1741245900000|2025-03-06 07:25:00|2751|2749|2749.6|2747.6|2751.5|2749.5|2749.5|2747.5|0
1741246200000|2025-03-06 07:30:00|2749.5|2747.5|2749.9|2747.9|2750.6|2748.6|2749.2|2747.2|0
1741246500000|2025-03-06 07:35:00|2750.2|2748.2|2748.7|2746.7|2750.8|2748.8|2748.2|2746.2|0
1741246800000|2025-03-06 07:40:00|2748.6|2746.6|2745.9|2743.9|2748.7|2746.7|2745.1|2743.1|0
1741247100000|2025-03-06 07:45:00|2745.2|2743.2|2745.9|2743.9|2746.9|2744.9|2744.2|2742.2|0
1741247400000|2025-03-06 07:50:00|2745.8|2743.8|2745.4|2743.4|2745.9|2743.9|2743.6|2741.6|0
1741247700000|2025-03-06 07:55:00|2745.6|2743.6|2743.6|2741.6|2745.7|2743.7|2742.9|2740.9|0
1741248000000|2025-03-06 08:00:00|2743.3|2741.3|2740.1|2738.9|2748.8|2747.6|2739.6|2738.4|753
1741248300000|2025-03-06 08:05:00|2740.6|2739.4|2739.1|2737.9|2742.1|2740.9|2739.1|2737.9|202
1741248600000|2025-03-06 08:10:00|2739.3|2738.1|2738.1|2736.9|2740.6|2739.4|2735.6|2734.4|306
1741248900000|2025-03-06 08:15:00|2737.8|2736.6|2740.1|2738.9|2740.1|2738.9|2737.1|2735.9|164
1741249200000|2025-03-06 08:20:00|2739.8|2738.6|2736.3|2735.1|2740.1|2738.9|2736.3|2735.1|83
1741249500000|2025-03-06 08:25:00|2736.1|2734.9|2735.6|2734.4|2736.6|2735.4|2734.1|2732.9|130
1741249800000|2025-03-06 08:30:00|2735.8|2734.6|2735.3|2734.1|2737.1|2735.9|2734.1|2732.9|123
1741250100000|2025-03-06 08:35:00|2735.6|2734.4|2735.6|2734.4|2737.1|2735.9|2733.6|2732.4|131
1741250400000|2025-03-06 08:40:00|2735.1|2733.9|2731.8|2730.6|2735.1|2733.9|2731.1|2729.9|83
1741250700000|2025-03-06 08:45:00|2732.1|2730.9|2732.8|2731.6|2733.6|2732.4|2730.1|2728.9|77
1741251000000|2025-03-06 08:50:00|2732.6|2731.4|2732.1|2730.9|2733.6|2732.4|2731.1|2729.9|94
1741251300000|2025-03-06 08:55:00|2732.6|2731.4|2729.3|2728.1|2734.1|2732.9|2728.8|2727.6|66
1741251600000|2025-03-06 09:00:00|2729.1|2727.9|2728.1|2726.9|2730.6|2729.4|2725.6|2724.4|218
1741251900000|2025-03-06 09:05:00|2727.8|2726.6|2730.1|2728.9|2730.6|2729.4|2727.8|2726.6|90
1741252200000|2025-03-06 09:10:00|2729.8|2728.6|2729.1|2727.9|2731.1|2729.9|2728.6|2727.4|85
1741252500000|2025-03-06 09:15:00|2728.8|2727.6|2726.1|2724.9|2729.6|2728.4|2725.8|2724.6|107
1741252800000|2025-03-06 09:20:00|2726.6|2725.4|2725.3|2724.1|2728.6|2727.4|2725.3|2724.1|113
1741253100000|2025-03-06 09:25:00|2725.6|2724.4|2724.1|2722.9|2726.6|2725.4|2723.6|2722.4|180
1741253400000|2025-03-06 09:30:00|2723.6|2722.4|2725.6|2724.4|2725.8|2724.6|2721.3|2720.1|289
1741253700000|2025-03-06 09:35:00|2725.1|2723.9|2724.6|2723.4|2726.1|2724.9|2723.1|2721.9|133
1741254000000|2025-03-06 09:40:00|2724.1|2722.9|2724.6|2723.4|2726.6|2725.4|2722.6|2721.4|226
1741254300000|2025-03-06 09:45:00|2724.3|2723.1|2723.6|2722.4|2726.6|2725.4|2723.6|2722.4|70
1741254600000|2025-03-06 09:50:00|2723.3|2722.1|2723.1|2721.9|2724.6|2723.4|2721.3|2720.1|60
1741254900000|2025-03-06 09:55:00|2722.6|2721.4|2722.1|2720.9|2723.1|2721.9|2721.1|2719.9|57
1741255200000|2025-03-06 10:00:00|2721.8|2720.6|2718.6|2717.4|2721.8|2720.6|2717.1|2715.9|138
1741255500000|2025-03-06 10:05:00|2718.3|2717.1|2721.1|2719.9|2721.6|2720.4|2718.1|2716.9|199
1741255800000|2025-03-06 10:10:00|2720.8|2719.6|2720.1|2718.9|2722.1|2720.9|2720.1|2718.9|49
1741256100000|2025-03-06 10:15:00|2719.6|2718.4|2723.6|2722.4|2723.6|2722.4|2719.3|2718.1|37
1741256400000|2025-03-06 10:20:00|2723.3|2722.1|2724.1|2722.9|2724.6|2723.4|2723.1|2721.9|43
1741256700000|2025-03-06 10:25:00|2723.8|2722.6|2723.1|2721.9|2724.6|2723.4|2722.8|2721.6|60
1741257000000|2025-03-06 10:30:00|2722.8|2721.6|2722.6|2721.4|2723.3|2722.1|2721.6|2720.4|50
1741257300000|2025-03-06 10:35:00|2722.1|2720.9|2721.6|2720.4|2724.6|2723.4|2721.6|2720.4|59
1741257600000|2025-03-06 10:40:00|2722.1|2720.9|2718.3|2717.1|2722.1|2720.9|2718.1|2716.9|173
1741257900000|2025-03-06 10:45:00|2718.1|2716.9|2716.6|2715.4|2718.6|2717.4|2715.6|2714.4|154
1741258200000|2025-03-06 10:50:00|2716.8|2715.6|2712.8|2711.6|2717.1|2715.9|2712.6|2711.4|219
1741258500000|2025-03-06 10:55:00|2713.1|2711.9|2712.1|2710.9|2713.6|2712.4|2711.1|2709.9|232
1741258800000|2025-03-06 11:00:00|2711.8|2710.6|2711.1|2709.9|2712.1|2710.9|2709.1|2707.9|320
1741259100000|2025-03-06 11:05:00|2711.3|2710.1|2712.1|2710.9|2714.1|2712.9|2711.1|2709.9|85
1741259400000|2025-03-06 11:10:00|2712.3|2711.1|2711.6|2710.4|2713.1|2711.9|2711.1|2709.9|67
1741259700000|2025-03-06 11:15:00|2712.1|2710.9|2712.6|2711.4|2713.3|2712.1|2710.8|2709.6|121
1741260000000|2025-03-06 11:20:00|2712.8|2711.6|2713.6|2712.4|2714.1|2712.9|2712.6|2711.4|67
1741260300000|2025-03-06 11:25:00|2713.1|2711.9|2711.8|2710.6|2714.1|2712.9|2711.8|2710.6|129
1741260600000|2025-03-06 11:30:00|2711.6|2710.4|2715.6|2714.4|2716.1|2714.9|2711.6|2710.4|153
1741260900000|2025-03-06 11:35:00|2715.1|2713.9|2716.1|2714.9|2716.1|2714.9|2715.1|2713.9|123
1741261200000|2025-03-06 11:40:00|2716.6|2715.4|2719.1|2717.9|2719.3|2718.1|2716.6|2715.4|228
1741261500000|2025-03-06 11:45:00|2718.8|2717.6|2720.6|2719.4|2721.1|2719.9|2718.1|2716.9|49
1741261800000|2025-03-06 11:50:00|2720.3|2719.1|2721.6|2720.4|2722.6|2721.4|2720.1|2718.9|159
1741262100000|2025-03-06 11:55:00|2721.8|2720.6|2721.6|2720.4|2722.1|2720.9|2720.6|2719.4|111
1741262400000|2025-03-06 12:00:00|2721.3|2720.1|2718.6|2717.4|2721.6|2720.4|2718.6|2717.4|71
1741262700000|2025-03-06 12:05:00|2718.3|2717.1|2716.1|2714.9|2718.6|2717.4|2716.1|2714.9|134
1741263000000|2025-03-06 12:10:00|2715.8|2714.6|2715.6|2714.4|2716.1|2714.9|2714.3|2713.1|76
1741263300000|2025-03-06 12:15:00|2715.3|2714.1|2717.1|2715.9|2717.1|2715.9|2714.3|2713.1|73
1741263600000|2025-03-06 12:20:00|2716.6|2715.4|2715.8|2714.6|2717.1|2715.9|2714.1|2712.9|58
1741263900000|2025-03-06 12:25:00|2716.1|2714.9|2718.1|2716.9|2718.1|2716.9|2715.8|2714.6|105
1741264200000|2025-03-06 12:30:00|2717.8|2716.6|2716.3|2715.1|2718.6|2717.4|2714.8|2713.6|41
1741264500000|2025-03-06 12:35:00|2716.1|2714.9|2713.1|2711.9|2716.3|2715.1|2712.6|2711.4|56
1741264800000|2025-03-06 12:40:00|2712.8|2711.6|2715.1|2713.9|2715.1|2713.9|2712.6|2711.4|84
1741265100000|2025-03-06 12:45:00|2715.3|2714.1|2713.3|2712.1|2717.3|2716.1|2713.3|2712.1|240
1741265400000|2025-03-06 12:50:00|2713.1|2711.9|2714.3|2713.1|2716.6|2715.4|2712.8|2711.6|209
1741265700000|2025-03-06 12:55:00|2714.1|2712.9|2714.1|2712.9|2715.8|2714.6|2714.1|2712.9|19
1741266000000|2025-03-06 13:00:00|2713.8|2712.6|2710.3|2709.1|2714.6|2713.4|2710.3|2709.1|38
1741266300000|2025-03-06 13:05:00|2710.1|2708.9|2710.6|2709.4|2711.6|2710.4|2709.3|2708.1|90
1741266600000|2025-03-06 13:10:00|2710.3|2709.1|2711.3|2710.1|2711.8|2710.6|2709.8|2708.6|39
1741266900000|2025-03-06 13:15:00|2711.8|2710.6|2705.6|2704.4|2712.8|2711.6|2705.1|2703.9|346
1741267200000|2025-03-06 13:20:00|2705.8|2704.6|2703.6|2702.4|2706.3|2705.1|2703.6|2702.4|39
1741267500000|2025-03-06 13:25:00|2704.1|2702.9|2705.1|2703.9|2707.1|2705.9|2704.1|2702.9|76
1741267800000|2025-03-06 13:30:00|2705.3|2704.1|2711.1|2709.9|2711.1|2709.9|2704.6|2703.4|108
1741268100000|2025-03-06 13:35:00|2710.8|2709.6|2712.8|2711.6|2714.1|2712.9|2709.6|2708.4|76
1741268400000|2025-03-06 13:40:00|2713.1|2711.9|2713.8|2712.6|2714.1|2712.9|2711.3|2710.1|79
1741268700000|2025-03-06 13:45:00|2713.6|2712.4|2713.6|2712.4|2713.8|2712.6|2710.1|2708.9|73
1741269000000|2025-03-06 13:50:00|2713.1|2711.9|2710.6|2709.4|2713.8|2712.6|2708.8|2707.6|107
1741269300000|2025-03-06 13:55:00|2710.3|2709.1|2711.6|2710.4|2712.8|2711.6|2709.8|2708.6|80
1741269600000|2025-03-06 14:00:00|2711.1|2709.9|2713.1|2711.9|2713.8|2712.6|2709.1|2707.9|110
1741269900000|2025-03-06 14:05:00|2713.3|2712.1|2715.3|2714.1|2715.6|2714.4|2712.6|2711.4|60
1741270200000|2025-03-06 14:10:00|2715.1|2713.9|2717.1|2715.9|2717.1|2715.9|2714.6|2713.4|64
1741270500000|2025-03-06 14:15:00|2716.6|2715.4|2716.6|2715.4|2717.3|2716.1|2715.3|2714.1|60
1741270800000|2025-03-06 14:20:00|2716.8|2715.6|2715.1|2713.9|2717.1|2715.9|2713.6|2712.4|53
1741271100000|2025-03-06 14:25:00|2714.8|2713.6|2714.6|2713.4|2715.6|2714.4|2713.1|2711.9|52
1741271400000|2025-03-06 14:30:00|2714.3|2713.1|2714.1|2712.9|2716.1|2714.9|2711.1|2709.9|573
1741271700000|2025-03-06 14:35:00|2713.8|2712.6|2714.6|2713.4|2716.1|2714.9|2709.1|2707.9|273
1741272000000|2025-03-06 14:40:00|2714.1|2712.9|2712.8|2711.6|2717.1|2715.9|2711.6|2710.4|216
1741272300000|2025-03-06 14:45:00|2712.6|2711.4|2718.1|2716.9|2719.1|2717.9|2712.1|2710.9|134
1741272600000|2025-03-06 14:50:00|2717.8|2716.6|2720.1|2718.9|2722.8|2721.6|2717.6|2716.4|150
1741272900000|2025-03-06 14:55:00|2719.8|2718.6|2717.1|2715.9|2720.6|2719.4|2715.1|2713.9|138
1741273200000|2025-03-06 15:00:00|2716.6|2715.4|2723.8|2722.6|2724.6|2723.4|2715.1|2713.9|236
1741273500000|2025-03-06 15:05:00|2723.6|2722.4|2726.6|2725.4|2729.6|2728.4|2723.6|2722.4|156
1741273800000|2025-03-06 15:10:00|2726.3|2725.1|2727.1|2725.9|2727.6|2726.4|2725.1|2723.9|109
1741274100000|2025-03-06 15:15:00|2726.6|2725.4|2728.1|2726.9|2729.6|2728.4|2725.6|2724.4|118
1741274400000|2025-03-06 15:20:00|2728.3|2727.1|2729.1|2727.9|2731.6|2730.4|2727.6|2726.4|224
1741274700000|2025-03-06 15:25:00|2728.8|2727.6|2731.1|2729.9|2732.1|2730.9|2726.1|2724.9|128
1741275000000|2025-03-06 15:30:00|2731.3|2730.1|2730.6|2729.4|2731.8|2730.6|2728.6|2727.4|70
1741275300000|2025-03-06 15:35:00|2730.8|2729.6|2734.8|2733.6|2735.6|2734.4|2729.3|2728.1|57
1741275600000|2025-03-06 15:40:00|2734.6|2733.4|2734.6|2733.4|2735.6|2734.4|2732.6|2731.4|152
1741275900000|2025-03-06 15:45:00|2734.8|2733.6|2731.6|2730.4|2735.6|2734.4|2731.1|2729.9|65
1741276200000|2025-03-06 15:50:00|2731.3|2730.1|2726.6|2725.4|2731.6|2730.4|2725.8|2724.6|107
1741276500000|2025-03-06 15:55:00|2727.1|2725.9|2731.6|2730.4|2732.1|2730.9|2726.1|2724.9|85
1741276800000|2025-03-06 16:00:00|2732.1|2730.9|2732.6|2731.4|2734.1|2732.9|2731.6|2730.4|70
1741277100000|2025-03-06 16:05:00|2732.3|2731.1|2736.6|2735.4|2736.8|2735.6|2731.8|2730.6|145
1741277400000|2025-03-06 16:10:00|2736.3|2735.1|2736.1|2734.9|2736.6|2735.4|2734.3|2733.1|118
1741277700000|2025-03-06 16:15:00|2735.8|2734.6|2736.1|2734.9|2737.6|2736.4|2734.3|2733.1|45
1741278000000|2025-03-06 16:20:00|2735.8|2734.6|2733.6|2732.4|2736.8|2735.6|2730.8|2729.6|88
1741278300000|2025-03-06 16:25:00|2733.8|2732.6|2732.8|2731.6|2735.1|2733.9|2728.6|2727.4|282
1741278600000|2025-03-06 16:30:00|2732.6|2731.4|2731.3|2730.1|2737.1|2735.9|2728.6|2727.4|288
1741278900000|2025-03-06 16:35:00|2731.6|2730.4|2722.8|2721.6|2731.8|2730.6|2722.6|2721.4|217
1741279200000|2025-03-06 16:40:00|2723.1|2721.9|2724.1|2722.9|2725.1|2723.9|2722.1|2720.9|156
1741279500000|2025-03-06 16:45:00|2724.6|2723.4|2722.3|2721.1|2726.3|2725.1|2722.1|2720.9|77
1741279800000|2025-03-06 16:50:00|2722.6|2721.4|2718.1|2716.9|2722.6|2721.4|2716.8|2715.6|220
1741280100000|2025-03-06 16:55:00|2717.8|2716.6|2715.6|2714.4|2718.8|2717.6|2715.6|2714.4|78
1741280400000|2025-03-06 17:00:00|2715.1|2713.9|2712.1|2710.9|2718.6|2717.4|2711.6|2710.4|116
1741280700000|2025-03-06 17:05:00|2711.8|2710.6|2712.6|2711.4|2713.1|2711.9|2708.3|2707.1|144
1741281000000|2025-03-06 17:10:00|2712.8|2711.6|2710.6|2709.4|2713.3|2712.1|2710.1|2708.9|72
1741281300000|2025-03-06 17:15:00|2711.1|2709.9|2715.6|2714.4|2716.6|2715.4|2710.6|2709.4|346
1741281600000|2025-03-06 17:20:00|2715.3|2714.1|2717.1|2715.9|2721.3|2720.1|2715.1|2713.9|248
1741281900000|2025-03-06 17:25:00|2717.3|2716.1|2713.1|2711.9|2717.3|2716.1|2711.3|2710.1|136
1741282200000|2025-03-06 17:30:00|2712.6|2711.4|2713.6|2712.4|2716.1|2714.9|2712.1|2710.9|74
1741282500000|2025-03-06 17:35:00|2713.3|2712.1|2710.6|2709.4|2713.8|2712.6|2710.1|2708.9|38
1741282800000|2025-03-06 17:40:00|2710.8|2709.6|2711.6|2710.4|2715.1|2713.9|2710.6|2709.4|72
1741283100000|2025-03-06 17:45:00|2711.3|2710.1|2707.1|2705.9|2711.3|2710.1|2705.8|2704.6|112
1741283400000|2025-03-06 17:50:00|2707.3|2706.1|2709.8|2708.6|2710.1|2708.9|2707.1|2705.9|117
1741283700000|2025-03-06 17:55:00|2710.1|2708.9|2715.1|2713.9|2716.6|2715.4|2709.3|2708.1|98
1741284000000|2025-03-06 18:00:00|2714.8|2713.6|2712.3|2711.1|2716.1|2714.9|2711.1|2709.9|50
1741284300000|2025-03-06 18:05:00|2712.1|2710.9|2713.1|2711.9|2714.6|2713.4|2711.1|2709.9|67
1741284600000|2025-03-06 18:10:00|2713.3|2712.1|2715.6|2714.4|2716.1|2714.9|2711.1|2709.9|91
1741284900000|2025-03-06 18:15:00|2715.3|2714.1|2719.1|2717.9|2719.8|2718.6|2715.1|2713.9|69
1741285200000|2025-03-06 18:20:00|2719.3|2718.1|2719.3|2718.1|2720.1|2718.9|2717.3|2716.1|26
1741285500000|2025-03-06 18:25:00|2719.1|2717.9|2714.3|2713.1|2719.8|2718.6|2713.6|2712.4|58
1741285800000|2025-03-06 18:30:00|2714.1|2712.9|2715.6|2714.4|2718.1|2716.9|2713.1|2711.9|94
1741286100000|2025-03-06 18:35:00|2716.1|2714.9|2710.6|2709.4|2716.8|2715.6|2710.6|2709.4|55
1741286400000|2025-03-06 18:40:00|2710.1|2708.9|2709.8|2708.6|2710.6|2709.4|2708.1|2706.9|108
1741286700000|2025-03-06 18:45:00|2710.1|2708.9|2711.6|2710.4|2713.6|2712.4|2709.1|2707.9|95
1741287000000|2025-03-06 18:50:00|2712.1|2710.9|2710.6|2709.4|2713.8|2712.6|2709.6|2708.4|521
1741287300000|2025-03-06 18:55:00|2710.3|2709.1|2710.1|2708.9|2711.6|2710.4|2708.6|2707.4|208
1741287600000|2025-03-06 19:00:00|2710.6|2709.4|2706.1|2704.9|2710.6|2709.4|2705.6|2704.4|114
1741287900000|2025-03-06 19:05:00|2706.6|2705.4|2707.1|2705.9|2708.1|2706.9|2705.6|2704.4|51
1741288200000|2025-03-06 19:10:00|2707.6|2706.4|2707.3|2706.1|2710.3|2709.1|2706.6|2705.4|38
1741288500000|2025-03-06 19:15:00|2707.6|2706.4|2705.6|2704.4|2709.1|2707.9|2704.6|2703.4|88
1741288800000|2025-03-06 19:20:00|2705.8|2704.6|2704.1|2702.9|2706.1|2704.9|2703.6|2702.4|216
1741289100000|2025-03-06 19:25:00|2703.6|2702.4|2702.1|2700.9|2704.8|2703.6|2700.6|2699.4|208
1741289400000|2025-03-06 19:30:00|2701.6|2700.4|2702.6|2701.4|2704.1|2702.9|2699.6|2698.4|316
1741289700000|2025-03-06 19:35:00|2702.8|2701.6|2703.8|2702.6|2705.6|2704.4|2701.8|2700.6|34
1741290000000|2025-03-06 19:40:00|2704.1|2702.9|2707.1|2705.9|2708.6|2707.4|2703.6|2702.4|102
1741290300000|2025-03-06 19:45:00|2706.8|2705.6|2713.3|2712.1|2715.1|2713.9|2706.8|2705.6|297
1741290600000|2025-03-06 19:50:00|2713.6|2712.4|2713.6|2712.4|2716.8|2715.6|2712.6|2711.4|195
1741290900000|2025-03-06 19:55:00|2713.3|2712.1|2704.6|2703.4|2713.3|2712.1|2704.1|2702.9|97
1741291200000|2025-03-06 20:00:00|2704.1|2702.9|2709.1|2707.9|2710.1|2708.9|2702.6|2701.4|88
1741291500000|2025-03-06 20:05:00|2708.8|2707.6|2710.1|2708.9|2711.3|2710.1|2707.8|2706.6|54
1741291800000|2025-03-06 20:10:00|2709.8|2708.6|2711.8|2710.6|2712.1|2710.9|2708.6|2707.4|44
1741292100000|2025-03-06 20:15:00|2711.3|2710.1|2712.1|2710.9|2713.1|2711.9|2709.6|2708.4|102
1741292400000|2025-03-06 20:20:00|2711.6|2710.4|2708.1|2706.9|2712.8|2711.6|2706.6|2705.4|84
1741292700000|2025-03-06 20:25:00|2707.8|2706.6|2711.1|2709.9|2711.6|2710.4|2707.6|2706.4|64
1741293000000|2025-03-06 20:30:00|2711.3|2710.1|2711.1|2709.9|2714.8|2713.6|2710.1|2708.9|64
1741293300000|2025-03-06 20:35:00|2710.8|2709.6|2708.3|2707.1|2713.1|2711.9|2708.1|2706.9|63
1741293600000|2025-03-06 20:40:00|2708.1|2706.9|2703.6|2702.4|2708.6|2707.4|2703.1|2701.9|278
1741293900000|2025-03-06 20:45:00|2703.1|2701.9|2704.8|2703.6|2705.6|2704.4|2702.6|2701.4|319
1741294200000|2025-03-06 20:50:00|2705.3|2704.1|2707.1|2705.1|2707.3|2706.1|2704.1|2702.9|299
1741294500000|2025-03-06 20:55:00|2707.2|2705.2|2704.3|2702.3|2708.2|2706.2|2702.4|2700.4|0
1741294800000|2025-03-06 21:00:00|2704.4|2702.4|2705.7|2703.7|2705.9|2703.9|2702.7|2700.7|12
1741295100000|2025-03-06 21:05:00|2705.9|2703.9|2707.5|2705.5|2707.8|2705.8|2705.7|2703.7|0
1741295400000|2025-03-06 21:10:00|2707.7|2705.7|2709|2707|2709.7|2707.7|2707.4|2705.4|0
1741295700000|2025-03-06 21:15:00|2708.8|2706.8|2713.9|2711.9|2714.7|2712.7|2708.7|2706.7|0
1741296000000|2025-03-06 21:20:00|2714|2712|2713.3|2711.3|2714.5|2712.5|2713.3|2711.3|0
1741296300000|2025-03-06 21:25:00|2713.4|2711.4|2712.8|2710.8|2714|2712|2711.9|2709.9|0
1741296600000|2025-03-06 21:30:00|2712.9|2710.9|2712|2710|2713.1|2711.1|2711.2|2709.2|0
1741296900000|2025-03-06 21:35:00|2712.1|2710.1|2711.2|2709.2|2712.6|2710.6|2711.1|2709.1|0
1741297200000|2025-03-06 21:40:00|2710.9|2708.9|2711.3|2709.3|2711.4|2709.4|2710.6|2708.6|0
1741297500000|2025-03-06 21:45:00|2711.4|2709.4|2710.8|2708.8|2711.9|2709.9|2710.2|2708.2|0
1741297800000|2025-03-06 21:50:00|2711|2709|2711.9|2709.9|2712.4|2710.4|2710.8|2708.8|0
1741298100000|2025-03-06 21:55:00|2712|2710|2711.3|2709.3|2712.8|2710.8|2711.2|2709.2|0
1741298400000|2025-03-06 22:00:00|2711.4|2709.4|2711|2709|2711.9|2709.9|2711|2709|0
1741298700000|2025-03-06 22:05:00|2710.9|2708.9|2711.6|2709.6|2711.6|2709.6|2710.7|2708.7|0
1741299000000|2025-03-06 22:10:00|2711.4|2709.4|2712.2|2710.2|2712.4|2710.4|2711.4|2709.4|0
1741299300000|2025-03-06 22:15:00|2712.3|2710.3|2712.4|2710.4|2712.4|2710.4|2712.1|2710.1|0
1741299600000|2025-03-06 22:20:00|2712.5|2710.5|2712.7|2710.7|2712.7|2710.7|2712.4|2710.4|0
1741299900000|2025-03-06 22:25:00|2712.8|2710.8|2712.3|2710.3|2712.9|2710.9|2712.3|2710.3|0
1741300200000|2025-03-06 22:30:00|2712.2|2710.2|2712.4|2710.4|2712.5|2710.5|2712.1|2710.1|0
1741300500000|2025-03-06 22:35:00|2712.5|2710.5|2712.5|2710.5|2712.9|2710.9|2712.3|2710.3|0
1741300800000|2025-03-06 22:40:00|2712.6|2710.6|2712.3|2710.3|2712.6|2710.6|2712.3|2710.3|0
1741301100000|2025-03-06 22:45:00|2712.2|2710.2|2712.4|2710.4|2712.5|2710.5|2712.2|2710.2|0
1741301400000|2025-03-06 22:50:00|2712.5|2710.5|2712.5|2710.5|2712.6|2710.6|2712.3|2710.3|0
1741301700000|2025-03-06 22:55:00|2712.3|2710.3|2712.1|2710.1|2712.6|2710.6|2712.1|2710.1|0
1741302000000|2025-03-06 23:00:00|2713|2711|2714.9|2712.9|2715.9|2713.9|2709.8|2707.8|0
1741302300000|2025-03-06 23:05:00|2714.1|2712.1|2713.1|2711.1|2714.1|2712.1|2712|2710|0
1741302600000|2025-03-06 23:10:00|2713.2|2711.2|2714|2712|2714.7|2712.7|2713.1|2711.1|0
1741302900000|2025-03-06 23:15:00|2713.9|2711.9|2713.4|2711.4|2714.1|2712.1|2713.4|2711.4|0
1741303200000|2025-03-06 23:20:00|2713.3|2711.3|2713.4|2711.4|2713.5|2711.5|2712.2|2710.2|0
1741303500000|2025-03-06 23:25:00|2713.3|2711.3|2712.5|2710.5|2713.3|2711.3|2712.5|2710.5|0
1741303800000|2025-03-06 23:30:00|2712.4|2710.4|2712.5|2710.5|2713.9|2711.9|2710.5|2708.5|0
1741304100000|2025-03-06 23:35:00|2712.7|2710.7|2714|2712|2714.2|2712.2|2712.4|2710.4|0
1741304400000|2025-03-06 23:40:00|2714.1|2712.1|2714.5|2712.5|2714.6|2712.6|2713.2|2711.2|0
1741304700000|2025-03-06 23:45:00|2714.4|2712.4|2698.8|2697.6|2714.5|2712.5|2696.6|2695.4|1161
1741305000000|2025-03-06 23:50:00|2699.1|2697.9|2698.1|2696.9|2699.1|2697.9|2697.1|2695.9|414
1741305300000|2025-03-06 23:55:00|2697.6|2696.4|2703.1|2701.9|2703.6|2702.4|2697.6|2696.4|601
1741305600000|2025-03-07 00:00:00|2702.9|2702.1|2699.9|2699.1|2708.4|2707.6|2688.6|2687.8|3047
1741305900000|2025-03-07 00:05:00|2699.6|2698.8|2704.9|2704.1|2708.9|2708.1|2697.4|2696.6|1748
1741306200000|2025-03-07 00:10:00|2704.6|2703.8|2703.4|2702.6|2709.4|2708.6|2703.4|2702.6|1449
1741306500000|2025-03-07 00:15:00|2703.9|2703.1|2701.9|2701.1|2705.9|2705.1|2700.4|2699.6|1538
1741306800000|2025-03-07 00:20:00|2702.4|2701.6|2706.9|2706.1|2707.9|2707.1|2701.9|2701.1|890
1741307100000|2025-03-07 00:25:00|2706.4|2705.6|2704.9|2704.1|2706.4|2705.6|2699.9|2699.1|981
1741307400000|2025-03-07 00:30:00|2705.1|2704.3|2712.9|2712.1|2713.1|2712.3|2704.4|2703.6|599
1741307700000|2025-03-07 00:35:00|2712.6|2711.8|2709.6|2708.8|2716.6|2715.8|2709.4|2708.6|660
1741308000000|2025-03-07 00:40:00|2709.9|2709.1|2706.4|2705.6|2711.9|2711.1|2706.4|2705.6|604
1741308300000|2025-03-07 00:45:00|2706.1|2705.3|2705.4|2704.6|2707.4|2706.6|2704.4|2703.6|539
1741308600000|2025-03-07 00:50:00|2705.9|2705.1|2707.4|2706.6|2708.9|2708.1|2705.4|2704.6|474
1741308900000|2025-03-07 00:55:00|2706.9|2706.1|2705.4|2704.6|2707.9|2707.1|2705.4|2704.6|431
1741309200000|2025-03-07 01:00:00|2706.4|2705.6|2707.9|2707.1|2708.4|2707.6|2703.9|2703.1|575
1741309500000|2025-03-07 01:05:00|2707.4|2706.6|2710.9|2710.1|2712.4|2711.6|2707.4|2706.6|428
1741309800000|2025-03-07 01:10:00|2711.4|2710.6|2715.4|2714.6|2716.4|2715.6|2709.9|2709.1|488
1741310100000|2025-03-07 01:15:00|2714.9|2714.1|2715.9|2715.1|2716.9|2716.1|2714.4|2713.6|330
1741310400000|2025-03-07 01:20:00|2716.1|2715.3|2722.4|2721.6|2722.9|2722.1|2715.9|2715.1|600
1741310700000|2025-03-07 01:25:00|2722.6|2721.8|2723.4|2722.6|2723.9|2723.1|2721.9|2721.1|383
1741311000000|2025-03-07 01:30:00|2722.9|2722.1|2721.4|2720.6|2723.9|2723.1|2720.9|2720.1|608
1741311300000|2025-03-07 01:35:00|2721.6|2720.8|2722.1|2721.3|2722.4|2721.6|2718.9|2718.1|307
1741311600000|2025-03-07 01:40:00|2722.4|2721.6|2722.9|2722.1|2723.1|2722.3|2718.9|2718.1|257
1741311900000|2025-03-07 01:45:00|2723.1|2722.3|2723.4|2722.6|2724.9|2724.1|2723.1|2722.3|384
1741312200000|2025-03-07 01:50:00|2723.9|2723.1|2720.4|2719.6|2723.9|2723.1|2720.4|2719.6|259
1741312500000|2025-03-07 01:55:00|2720.6|2719.8|2721|2720.2|2723|2722.2|2720.4|2719.6|288
1741312800000|2025-03-07 02:00:00|2721.5|2720.7|2721.5|2720.7|2723|2722.2|2720|2719.2|274
1741313100000|2025-03-07 02:05:00|2721.7|2720.9|2721.5|2720.7|2723.5|2722.7|2721|2720.2|217
1741313400000|2025-03-07 02:10:00|2721|2720.2|2721.5|2720.7|2722.5|2721.7|2720|2719.2|250
1741313700000|2025-03-07 02:15:00|2722|2721.2|2720|2719.2|2723|2722.2|2720|2719.2|267
1741314000000|2025-03-07 02:20:00|2720.2|2719.4|2717.5|2716.7|2720.2|2719.4|2717|2716.2|396
1741314300000|2025-03-07 02:25:00|2717|2716.2|2716|2715.2|2717|2716.2|2715|2714.2|441
1741314600000|2025-03-07 02:30:00|2716.2|2715|2713.7|2712.5|2716.2|2715|2712.7|2711.5|256
1741314900000|2025-03-07 02:35:00|2713.9|2712.7|2713.2|2712|2713.9|2712.7|2712.2|2711|167
1741315200000|2025-03-07 02:40:00|2713.7|2712.5|2713.2|2712|2714.7|2713.5|2712.4|2711.2|221
1741315500000|2025-03-07 02:45:00|2712.7|2711.5|2712.2|2711|2712.9|2711.7|2711.7|2710.5|180
1741315800000|2025-03-07 02:50:00|2712.4|2711.2|2711.7|2710.5|2712.7|2711.5|2711.2|2710|232
1741316100000|2025-03-07 02:55:00|2711.2|2710|2711.2|2710|2712.2|2711|2710.7|2709.5|158
1741316400000|2025-03-07 03:00:00|2710.9|2709.7|2710.9|2709.7|2711.2|2710|2709.7|2708.5|249
1741316700000|2025-03-07 03:05:00|2711.2|2710|2711.2|2710|2712.2|2711|2710.7|2709.5|99
1741317000000|2025-03-07 03:10:00|2710.7|2709.5|2710.7|2709.5|2711.2|2710|2710.7|2709.5|107
1741317300000|2025-03-07 03:15:00|2710.9|2709.7|2710.2|2709|2711.2|2710|2709.7|2708.5|200
1741317600000|2025-03-07 03:20:00|2709.9|2708.7|2710.2|2709|2710.2|2709|2709.7|2708.5|140
1741317900000|2025-03-07 03:25:00|2710.4|2709.2|2711.4|2710.2|2711.7|2710.5|2710.2|2709|201
1741318200000|2025-03-07 03:30:00|2711.2|2710.4|2711.5|2710.7|2712|2711.2|2707.2|2706.4|779
1741318500000|2025-03-07 03:35:00|2711|2710.2|2709.5|2708.7|2711.5|2710.7|2707|2706.2|368
1741318800000|2025-03-07 03:40:00|2710|2709.2|2709.5|2708.7|2711.5|2710.7|2708.5|2707.7|323
1741319100000|2025-03-07 03:45:00|2709|2708.2|2707|2706.2|2710|2709.2|2706.5|2705.7|330
1741319400000|2025-03-07 03:50:00|2707.5|2706.7|2708.5|2707.7|2709.5|2708.7|2707|2706.2|407
1741319700000|2025-03-07 03:55:00|2709|2708.2|2710.5|2709.7|2710.5|2709.7|2709|2708.2|173
1741320000000|2025-03-07 04:00:00|2710|2709.2|2711.5|2710.7|2712|2711.2|2709.5|2708.7|279
1741320300000|2025-03-07 04:05:00|2712|2711.2|2710|2709.2|2713|2712.2|2709.5|2708.7|337
1741320600000|2025-03-07 04:10:00|2710.5|2709.7|2709|2708.2|2711.2|2710.4|2708.5|2707.7|339
1741320900000|2025-03-07 04:15:00|2708.5|2707.7|2709|2708.2|2709.5|2708.7|2707|2706.2|382
1741321200000|2025-03-07 04:20:00|2709.5|2708.7|2711|2710.2|2712|2711.2|2709|2708.2|270
1741321500000|2025-03-07 04:25:00|2711.5|2710.7|2708.5|2707.7|2711.5|2710.7|2707.5|2706.7|335
1741321800000|2025-03-07 04:30:00|2709|2708.2|2707.2|2706.4|2710.2|2709.4|2707|2706.2|301
1741322100000|2025-03-07 04:35:00|2707.5|2706.7|2707.5|2706.7|2709|2708.2|2707|2706.2|237
1741322400000|2025-03-07 04:40:00|2707.7|2706.9|2707.5|2706.7|2709|2708.2|2707|2706.2|220
1741322700000|2025-03-07 04:45:00|2708|2707.2|2709.7|2708.9|2710|2709.2|2708|2707.2|200
1741323000000|2025-03-07 04:50:00|2709.5|2708.7|2708.5|2707.7|2710|2709.2|2708|2707.2|210
1741323300000|2025-03-07 04:55:00|2709|2708.2|2709|2708.2|2709.5|2708.7|2706.5|2705.7|603
1741323600000|2025-03-07 05:00:00|2709.2|2708.4|2706|2705.2|2709.5|2708.7|2705.5|2704.7|393
1741323900000|2025-03-07 05:05:00|2705.5|2704.7|2706|2705.2|2707|2706.2|2705.5|2704.7|258
1741324200000|2025-03-07 05:10:00|2706.5|2705.7|2705.5|2704.7|2707|2706.2|2703.5|2702.7|484
1741324500000|2025-03-07 05:15:00|2705|2704.2|2707|2706.2|2707|2706.2|2703|2702.2|438
1741324800000|2025-03-07 05:20:00|2707.2|2706.4|2708.5|2707.7|2708.5|2707.7|2706.5|2705.7|378
1741325100000|2025-03-07 05:25:00|2708.7|2707.9|2711|2710.2|2711.5|2710.7|2708.5|2707.7|319
1741325400000|2025-03-07 05:30:00|2711.5|2710.7|2709.5|2708.7|2711.5|2710.7|2708.5|2707.7|340
1741325700000|2025-03-07 05:35:00|2710|2709.2|2709|2708.2|2711|2710.2|2709|2708.2|232
1741326000000|2025-03-07 05:40:00|2708.7|2707.9|2708|2707.2|2709.5|2708.7|2707.5|2706.7|449
1741326300000|2025-03-07 05:45:00|2707.7|2706.9|2707|2706.2|2708.5|2707.7|2706.5|2705.7|443
1741326600000|2025-03-07 05:50:00|2706.5|2705.7|2705.5|2704.7|2706.5|2705.7|2704.5|2703.7|358
1741326900000|2025-03-07 05:55:00|2705|2704.2|2706.5|2705.7|2706.5|2705.7|2703.5|2702.7|446
1741327200000|2025-03-07 06:00:00|2707|2706.2|2705.5|2704.7|2708|2707.2|2704.5|2703.7|550
1741327500000|2025-03-07 06:05:00|2706|2705.2|2705|2704.2|2706.5|2705.7|2702|2701.2|979
1741327800000|2025-03-07 06:10:00|2704.5|2703.7|2708.5|2707.7|2708.5|2707.7|2704|2703.2|520
1741328100000|2025-03-07 06:15:00|2709|2708.2|2709.5|2708.7|2710.5|2709.7|2708|2707.2|443
1741328400000|2025-03-07 06:20:00|2709.2|2708.4|2706|2705.2|2710|2709.2|2705.5|2704.7|525
1741328700000|2025-03-07 06:25:00|2705.5|2704.7|2709.5|2708.7|2710|2709.2|2704.5|2703.7|2573
1741329000000|2025-03-07 06:30:00|2708.7|2707.9|2705|2704.2|2710|2709.2|2705|2704.2|2710
1741329300000|2025-03-07 06:35:00|2705.2|2704.4|2703.8|2701.8|2705.5|2704.7|2703.5|2701.8|514
1741329600000|2025-03-07 06:40:00|2704|2702|2703.7|2701.7|2706|2704|2703.2|2701.2|10
1741329900000|2025-03-07 06:45:00|2703.8|2701.8|2703.2|2701.2|2705.3|2703.3|2703.1|2701.1|1173
1741330200000|2025-03-07 06:50:00|2703.1|2701.1|2702.9|2700.9|2704|2702|2702.3|2700.3|0
1741330500000|2025-03-07 06:55:00|2702.7|2700.7|2704.1|2702.1|2704.4|2702.4|2702.6|2700.6|0
1741330800000|2025-03-07 07:00:00|2704|2702|2707.6|2705.6|2708.2|2706.2|2703.9|2701.9|0
1741331100000|2025-03-07 07:05:00|2707.7|2705.7|2709.6|2707.6|2710|2708|2707.3|2705.3|0
1741331400000|2025-03-07 07:10:00|2709.7|2707.7|2709.6|2707.6|2712.2|2710.2|2709.4|2707.4|0
1741331700000|2025-03-07 07:15:00|2709.4|2707.4|2709.2|2707.2|2709.7|2707.7|2709|2707|0
1741332000000|2025-03-07 07:20:00|2709.1|2707.1|2709.3|2707.3|2710.1|2708.1|2708.3|2706.3|0
1741332300000|2025-03-07 07:25:00|2709.5|2707.5|2710.9|2708.9|2711.9|2709.9|2709.5|2707.5|0
1741332600000|2025-03-07 07:30:00|2710.8|2708.8|2710.2|2708.2|2711|2709|2709.2|2707.2|0
1741332900000|2025-03-07 07:35:00|2710.1|2708.1|2706.5|2704.5|2711.6|2709.6|2706.2|2704.2|0
1741333200000|2025-03-07 07:40:00|2706.4|2704.4|2707.1|2705.1|2707.3|2705.3|2705.7|2703.7|0
1741333500000|2025-03-07 07:45:00|2707.2|2705.2|2709.7|2707.7|2709.7|2707.7|2706.2|2704.2|0
1741333800000|2025-03-07 07:50:00|2709.8|2707.8|2709.4|2707.4|2711.1|2709.1|2708.8|2706.8|0
1741334100000|2025-03-07 07:55:00|2709.3|2707.3|2708.8|2706.8|2710.1|2708.1|2708.3|2706.3|0
1741334400000|2025-03-07 08:00:00|2708.9|2706.9|2711.2|2710|2712.9|2711.7|2706.2|2705|853
1741334700000|2025-03-07 08:05:00|2710.9|2709.7|2708.9|2707.7|2712.7|2711.5|2708.7|2707.5|259
1741335000000|2025-03-07 08:10:00|2709.2|2708|2708.2|2707|2709.4|2708.2|2706.2|2705|208
1741335300000|2025-03-07 08:15:00|2708.4|2707.2|2707.4|2706.2|2708.7|2707.5|2705.9|2704.7|87
1741335600000|2025-03-07 08:20:00|2707.7|2706.5|2707.4|2706.2|2708.7|2707.5|2706.2|2705|101
1741335900000|2025-03-07 08:25:00|2707.7|2706.5|2706.7|2705.5|2709.7|2708.5|2705.7|2704.5|176
1741336200000|2025-03-07 08:30:00|2706.9|2705.7|2705.2|2704|2710.2|2709|2704.9|2703.7|273
1741336500000|2025-03-07 08:35:00|2705.7|2704.5|2702.9|2701.7|2706.9|2705.7|2702.4|2701.2|262
1741336800000|2025-03-07 08:40:00|2702.7|2701.5|2703.7|2702.5|2704.4|2703.2|2702.2|2701|98
1741337100000|2025-03-07 08:45:00|2703.9|2702.7|2705.7|2704.5|2705.7|2704.5|2702.7|2701.5|67
1741337400000|2025-03-07 08:50:00|2705.4|2704.2|2703.2|2702|2705.7|2704.5|2702.4|2701.2|62
1741337700000|2025-03-07 08:55:00|2703.4|2702.2|2704.2|2703|2705.7|2704.5|2703.2|2702|116
1741338000000|2025-03-07 09:00:00|2704.4|2703.2|2707.7|2706.5|2708.7|2707.5|2702.7|2701.5|198
1741338300000|2025-03-07 09:05:00|2707.9|2706.7|2709.7|2708.5|2709.7|2708.5|2707.2|2706|99
1741338600000|2025-03-07 09:10:00|2709.2|2708|2711.7|2710.5|2712.2|2711|2709.2|2708|120
1741338900000|2025-03-07 09:15:00|2711.2|2710|2712.4|2711.2|2712.7|2711.5|2709.7|2708.5|56
1741339200000|2025-03-07 09:20:00|2712.2|2711|2711.2|2710|2712.7|2711.5|2710.7|2709.5|75
1741339500000|2025-03-07 09:25:00|2710.7|2709.5|2710.7|2709.5|2711.7|2710.5|2710.2|2709|57
1741339800000|2025-03-07 09:30:00|2710.4|2709.2|2711.4|2710.2|2712.7|2711.5|2710.2|2709|63
1741340100000|2025-03-07 09:35:00|2711.2|2710|2712.2|2711|2712.7|2711.5|2710.7|2709.5|112
1741340400000|2025-03-07 09:40:00|2712.7|2711.5|2712.7|2711.5|2712.7|2711.5|2712.2|2711|45
1741340700000|2025-03-07 09:45:00|2712.4|2711.2|2713.7|2712.5|2713.7|2712.5|2712.2|2711|51
1741341000000|2025-03-07 09:50:00|2713.9|2712.7|2714.4|2713.2|2714.7|2713.5|2713.2|2712|72
1741341300000|2025-03-07 09:55:00|2714.7|2713.5|2714.2|2713|2715.2|2714|2713.7|2712.5|92
1741341600000|2025-03-07 10:00:00|2714.4|2713.2|2713.7|2712.5|2714.7|2713.5|2713.7|2712.5|55
1741341900000|2025-03-07 10:05:00|2713.2|2712|2711.2|2710|2713.2|2712|2710.2|2709|41
1741342200000|2025-03-07 10:10:00|2711.7|2710.5|2712.7|2711.5|2712.7|2711.5|2711.2|2710|69
1741342500000|2025-03-07 10:15:00|2712.4|2711.2|2713.2|2712|2713.7|2712.5|2711.4|2710.2|76
1741342800000|2025-03-07 10:20:00|2712.9|2711.7|2712.9|2711.7|2713.7|2712.5|2712.7|2711.5|87
1741343100000|2025-03-07 10:25:00|2713.2|2712|2712.2|2711|2713.7|2712.5|2711.2|2710|53
1741343400000|2025-03-07 10:30:00|2711.7|2710.5|2712.7|2711.5|2712.7|2711.5|2711.2|2710|30
1741343700000|2025-03-07 10:35:00|2713.2|2712|2712.2|2711|2714.2|2713|2712.2|2711|31
1741344000000|2025-03-07 10:40:00|2712.4|2711.2|2712.2|2711|2713.7|2712.5|2712.2|2711|55
1741344300000|2025-03-07 10:45:00|2712.4|2711.2|2713.2|2712|2713.7|2712.5|2712.4|2711.2|56
1741344600000|2025-03-07 10:50:00|2713.7|2712.5|2712.7|2711.5|2713.7|2712.5|2711.9|2710.7|42
1741344900000|2025-03-07 10:55:00|2712.4|2711.2|2712.7|2711.5|2712.7|2711.5|2712.2|2711|37
1741345200000|2025-03-07 11:00:00|2713.2|2712|2714.2|2713|2714.4|2713.2|2711.9|2710.7|56
1741345500000|2025-03-07 11:05:00|2714.7|2713.5|2714.7|2713.5|2716.7|2715.5|2714.7|2713.5|61
1741345800000|2025-03-07 11:10:00|2714.4|2713.2|2714.7|2713.5|2714.7|2713.5|2713.7|2712.5|24
1741346100000|2025-03-07 11:15:00|2714.9|2713.7|2716.4|2715.2|2716.9|2715.7|2714.9|2713.7|50
1741346400000|2025-03-07 11:20:00|2716.7|2715.5|2717.2|2716|2717.7|2716.5|2716.2|2715|38
1741346700000|2025-03-07 11:25:00|2716.7|2715.5|2717.2|2716|2717.2|2716|2716.4|2715.2|35
1741347000000|2025-03-07 11:30:00|2716.9|2715.7|2718.7|2717.5|2719.2|2718|2716.7|2715.5|34
1741347300000|2025-03-07 11:35:00|2718.9|2717.7|2719.7|2718.5|2719.7|2718.5|2718.7|2717.5|31
1741347600000|2025-03-07 11:40:00|2719.2|2718|2717.7|2716.5|2719.4|2718.2|2717.2|2716|24
1741347900000|2025-03-07 11:45:00|2718.2|2717|2718.7|2717.5|2718.7|2717.5|2717.7|2716.5|23
1741348200000|2025-03-07 11:50:00|2718.2|2717|2717.7|2716.5|2719.2|2718|2717.7|2716.5|31
1741348500000|2025-03-07 11:55:00|2717.9|2716.7|2717.7|2716.5|2718.2|2717|2716.9|2715.7|71
1741348800000|2025-03-07 12:00:00|2717.4|2716.2|2718.7|2717.5|2719.2|2718|2717.2|2716|79
1741349100000|2025-03-07 12:05:00|2718.9|2717.7|2717.7|2716.5|2719.2|2718|2717.7|2716.5|32
1741349400000|2025-03-07 12:10:00|2717.9|2716.7|2718.2|2717|2718.7|2717.5|2717.2|2716|38
1741349700000|2025-03-07 12:15:00|2718.4|2717.2|2716.2|2715|2718.7|2717.5|2715.7|2714.5|28
1741350000000|2025-03-07 12:20:00|2715.7|2714.5|2714.2|2713|2716.7|2715.5|2714.2|2713|34
1741350300000|2025-03-07 12:25:00|2714.4|2713.2|2713.4|2712.2|2715.2|2714|2713.2|2712|45
1741350600000|2025-03-07 12:30:00|2713.7|2712.5|2713.7|2712.5|2714.7|2713.5|2712.2|2711|24
1741350900000|2025-03-07 12:35:00|2713.9|2712.7|2712.9|2711.7|2714.4|2713.2|2712.7|2711.5|45
1741351200000|2025-03-07 12:40:00|2712.7|2711.5|2708.4|2707.2|2713.2|2712|2708.2|2707|151
1741351500000|2025-03-07 12:45:00|2708.7|2707.5|2711.2|2710|2711.2|2710|2708.2|2707|96
1741351800000|2025-03-07 12:50:00|2710.7|2709.5|2711.2|2710|2712.2|2711|2710.2|2709|35
1741352100000|2025-03-07 12:55:00|2710.9|2709.7|2712.2|2711|2712.4|2711.2|2710.7|2709.5|40
1741352400000|2025-03-07 13:00:00|2711.9|2710.7|2710.2|2709|2712.2|2711|2709.7|2708.5|57
1741352700000|2025-03-07 13:05:00|2709.7|2708.5|2709.7|2708.5|2710.7|2709.5|2709.2|2708|77
1741353000000|2025-03-07 13:10:00|2709.2|2708|2709.7|2708.5|2710.7|2709.5|2709.2|2708|147
1741353300000|2025-03-07 13:15:00|2709.2|2708|2710.2|2709|2710.4|2709.2|2707.9|2706.7|62
1741353600000|2025-03-07 13:20:00|2710.7|2709.5|2710.2|2709|2711.9|2710.7|2709.7|2708.5|52
1741353900000|2025-03-07 13:25:00|2710.4|2709.2|2709.2|2708|2710.7|2709.5|2708.9|2707.7|59
1741354200000|2025-03-07 13:30:00|2708.7|2707.5|2715.2|2714|2724.7|2723.5|2708.2|2707|497
1741354500000|2025-03-07 13:35:00|2714.9|2713.7|2712.9|2711.7|2716.4|2715.2|2710.4|2709.2|147
1741354800000|2025-03-07 13:40:00|2712.7|2711.5|2713.7|2712.5|2714.2|2713|2705.7|2704.5|194
1741355100000|2025-03-07 13:45:00|2713.2|2712|2712.4|2711.2|2715.2|2714|2711.2|2710|61
1741355400000|2025-03-07 13:50:00|2712.7|2711.5|2711.4|2710.2|2712.7|2711.5|2710.2|2709|64
1741355700000|2025-03-07 13:55:00|2711.2|2710|2701.7|2700.5|2711.4|2710.2|2697.9|2696.7|232
1741356000000|2025-03-07 14:00:00|2701.4|2700.2|2706.2|2705|2706.2|2705|2700.7|2699.5|318
1741356300000|2025-03-07 14:05:00|2705.9|2704.7|2702.2|2701|2707.7|2706.5|2700.4|2699.2|113
1741356600000|2025-03-07 14:10:00|2701.9|2700.7|2700.2|2699|2701.9|2700.7|2694.9|2693.7|117
1741356900000|2025-03-07 14:15:00|2699.9|2698.7|2699.2|2698|2701.2|2700|2698.2|2697|61
1741357200000|2025-03-07 14:20:00|2699.4|2698.2|2701.7|2700.5|2703.2|2702|2698.2|2697|105
1741357500000|2025-03-07 14:25:00|2701.2|2700|2697.9|2696.7|2702.4|2701.2|2697.7|2696.5|91
1741357800000|2025-03-07 14:30:00|2697.7|2696.5|2703.7|2702.5|2703.7|2702.5|2695.7|2694.5|281
1741358100000|2025-03-07 14:35:00|2703.9|2702.7|2702.2|2701|2706.4|2705.2|2699.2|2698|262
1741358400000|2025-03-07 14:40:00|2702.7|2701.5|2709.7|2708.5|2714.2|2713|2701.2|2700|320
1741358700000|2025-03-07 14:45:00|2709.2|2708|2715.7|2714.5|2717.2|2716|2709.2|2708|258
1741359000000|2025-03-07 14:50:00|2715.2|2714|2719.2|2718|2720.2|2719|2714.2|2713|167
1741359300000|2025-03-07 14:55:00|2718.9|2717.7|2713.7|2712.5|2720.7|2719.5|2713.2|2712|152
1741359600000|2025-03-07 15:00:00|2713.9|2712.7|2717.7|2716.5|2718.7|2717.5|2708.2|2707|170
1741359900000|2025-03-07 15:05:00|2717.2|2716|2716.7|2715.5|2718.7|2717.5|2714.9|2713.7|223
1741360200000|2025-03-07 15:10:00|2716.2|2715|2712.2|2711|2717.9|2716.7|2711.2|2710|159
1741360500000|2025-03-07 15:15:00|2711.9|2710.7|2706.2|2705|2712.2|2711|2704.9|2703.7|220
1741360800000|2025-03-07 15:20:00|2706.7|2705.5|2711.2|2710|2712.7|2711.5|2705.7|2704.5|83
1741361100000|2025-03-07 15:25:00|2710.7|2709.5|2707.7|2706.5|2711.2|2710|2707.2|2706|88
1741361400000|2025-03-07 15:30:00|2707.2|2706|2699.7|2698.5|2707.2|2706|2698.2|2697|316
1741361700000|2025-03-07 15:35:00|2699.2|2698|2693.7|2692.5|2699.7|2698.5|2692.7|2691.5|300
1741362000000|2025-03-07 15:40:00|2693.9|2692.7|2696.2|2695|2697.2|2696|2691.2|2690|105
1741362300000|2025-03-07 15:45:00|2696.4|2695.2|2711.2|2710|2711.7|2710.5|2695.2|2694|830
1741362600000|2025-03-07 15:50:00|2711.4|2710.2|2705.2|2704|2712.4|2711.2|2701.2|2700|524
1741362900000|2025-03-07 15:55:00|2704.9|2703.7|2705.7|2704.5|2708.2|2707|2701.2|2700|285
1741363200000|2025-03-07 16:00:00|2705.2|2704|2703.2|2702|2706.4|2705.2|2700.7|2699.5|69
1741363500000|2025-03-07 16:05:00|2702.7|2701.5|2703.2|2702|2706.2|2705|2700.9|2699.7|126
1741363800000|2025-03-07 16:10:00|2703.7|2702.5|2701.7|2700.5|2703.9|2702.7|2699.7|2698.5|165
1741364100000|2025-03-07 16:15:00|2701.9|2700.7|2697.4|2696.2|2702.7|2701.5|2696.7|2695.5|148
1741364400000|2025-03-07 16:20:00|2697.2|2696|2696.9|2695.7|2698.7|2697.5|2695.7|2694.5|56
1741364700000|2025-03-07 16:25:00|2696.7|2695.5|2693.7|2692.5|2697.7|2696.5|2692.7|2691.5|191
1741365000000|2025-03-07 16:30:00|2694.2|2693|2694.7|2693.5|2697.2|2696|2693.7|2692.5|121
1741365300000|2025-03-07 16:35:00|2694.9|2693.7|2691.7|2690.5|2695.7|2694.5|2690.7|2689.5|141
1741365600000|2025-03-07 16:40:00|2691.2|2690|2691.2|2690|2692.2|2691|2687.4|2686.2|236
1741365900000|2025-03-07 16:45:00|2691.4|2690.2|2688.7|2687.5|2692.2|2691|2687.7|2686.5|120
1741366200000|2025-03-07 16:50:00|2689.2|2688|2688.7|2687.5|2689.2|2688|2686.2|2685|104
1741366500000|2025-03-07 16:55:00|2689.2|2688|2692.2|2691|2692.4|2691.2|2687.7|2686.5|91
1741366800000|2025-03-07 17:00:00|2692.7|2691.5|2692.9|2691.7|2697.2|2696|2691.9|2690.7|104
1741367100000|2025-03-07 17:05:00|2693.2|2692|2689.9|2688.7|2695.2|2694|2688.4|2687.2|166
1741367400000|2025-03-07 17:10:00|2690.2|2689|2691.2|2690|2691.9|2690.7|2687.7|2686.5|97
1741367700000|2025-03-07 17:15:00|2691.4|2690.2|2690.7|2689.5|2691.7|2690.5|2688.4|2687.2|78
1741368000000|2025-03-07 17:20:00|2690.4|2689.2|2695.4|2694.2|2695.7|2694.5|2690.2|2689|30
1741368300000|2025-03-07 17:25:00|2695.7|2694.5|2696.2|2695|2696.4|2695.2|2693.4|2692.2|29
1741368600000|2025-03-07 17:30:00|2695.7|2694.5|2702.2|2701|2702.7|2701.5|2694.7|2693.5|74
1741368900000|2025-03-07 17:35:00|2701.7|2700.5|2700.2|2699|2704.9|2703.7|2699.9|2698.7|114
1741369200000|2025-03-07 17:40:00|2699.7|2698.5|2706.2|2705|2706.7|2705.5|2699.7|2698.5|111
1741369500000|2025-03-07 17:45:00|2706.4|2705.2|2707.7|2706.5|2710.2|2709|2705.9|2704.7|96
1741369800000|2025-03-07 17:50:00|2708.2|2707|2712.4|2711.2|2712.4|2711.2|2706.7|2705.5|113
1741370100000|2025-03-07 17:55:00|2712.2|2711|2703.2|2702|2712.9|2711.7|2702.2|2701|179
1741370400000|2025-03-07 18:00:00|2703.4|2702.2|2712.2|2711|2712.7|2711.5|2702.7|2701.5|116
1741370700000|2025-03-07 18:05:00|2711.7|2710.5|2711.9|2710.7|2715.7|2714.5|2711.2|2710|160
1741371000000|2025-03-07 18:10:00|2712.2|2711|2716.4|2715.2|2716.7|2715.5|2709.2|2708|111
1741371300000|2025-03-07 18:15:00|2716.7|2715.5|2717.2|2716|2717.7|2716.5|2715.2|2714|86
1741371600000|2025-03-07 18:20:00|2716.9|2715.7|2711.2|2710|2718.4|2717.2|2710.9|2709.7|100
1741371900000|2025-03-07 18:25:00|2710.9|2709.7|2710.2|2709|2712.7|2711.5|2709.2|2708|88
1741372200000|2025-03-07 18:30:00|2710.7|2709.5|2711.7|2710.5|2712.2|2711|2708.7|2707.5|91
1741372500000|2025-03-07 18:35:00|2711.2|2710|2717.7|2716.5|2718.7|2717.5|2710.7|2709.5|97
1741372800000|2025-03-07 18:40:00|2717.4|2716.2|2716.2|2715|2719.7|2718.5|2713.7|2712.5|115
1741373100000|2025-03-07 18:45:00|2716.7|2715.5|2718.9|2717.7|2719.7|2718.5|2716.2|2715|30
1741373400000|2025-03-07 18:50:00|2718.7|2717.5|2719.2|2718|2719.7|2718.5|2716.9|2715.7|29
1741373700000|2025-03-07 18:55:00|2718.9|2717.7|2721.7|2720.5|2721.7|2720.5|2718.7|2717.5|80
1741374000000|2025-03-07 19:00:00|2721.9|2720.7|2723.2|2722|2724.9|2723.7|2721.2|2720|57
1741374300000|2025-03-07 19:05:00|2722.9|2721.7|2717.7|2716.5|2723.2|2722|2717.2|2716|117
1741374600000|2025-03-07 19:10:00|2718.2|2717|2720.7|2719.5|2721.7|2720.5|2717.7|2716.5|41
1741374900000|2025-03-07 19:15:00|2720.9|2719.7|2724.2|2723|2724.2|2723|2720.2|2719|133
1741375200000|2025-03-07 19:20:00|2724.7|2723.5|2727.9|2726.7|2730.2|2729|2724.4|2723.2|216
1741375500000|2025-03-07 19:25:00|2727.7|2726.5|2728.2|2727|2729.2|2728|2724.2|2723|88
1741375800000|2025-03-07 19:30:00|2728.7|2727.5|2728.4|2727.2|2730.7|2729.5|2726.4|2725.2|64
1741376100000|2025-03-07 19:35:00|2728.2|2727|2728.2|2727|2728.9|2727.7|2724.2|2723|74
1741376400000|2025-03-07 19:40:00|2728.4|2727.2|2726.7|2725.5|2729.9|2728.7|2725.7|2724.5|106
1741376700000|2025-03-07 19:45:00|2726.9|2725.7|2724.2|2723|2727.2|2726|2723.7|2722.5|129
1741377000000|2025-03-07 19:50:00|2723.7|2722.5|2726.2|2725|2727.7|2726.5|2723.2|2722|159
1741377300000|2025-03-07 19:55:00|2726.7|2725.5|2726.2|2725|2728.2|2727|2724.7|2723.5|102
1741377600000|2025-03-07 20:00:00|2725.7|2724.5|2724.2|2723|2726.4|2725.2|2723.2|2722|80
1741377900000|2025-03-07 20:05:00|2723.9|2722.7|2729.2|2728|2729.2|2728|2723.7|2722.5|45
1741378200000|2025-03-07 20:10:00|2728.7|2727.5|2728.2|2727|2730.7|2729.5|2727.2|2726|114
1741378500000|2025-03-07 20:15:00|2728.4|2727.2|2730.7|2729.5|2731.7|2730.5|2724.7|2723.5|122
1741378800000|2025-03-07 20:20:00|2730.2|2729|2727.7|2726.5|2730.7|2729.5|2727.2|2726|77
1741379100000|2025-03-07 20:25:00|2727.9|2726.7|2728.4|2727.2|2729.4|2728.2|2727.4|2726.2|40
1741379400000|2025-03-07 20:30:00|2728.2|2727|2727.7|2726.5|2729.4|2728.2|2726.9|2725.7|39
1741379700000|2025-03-07 20:35:00|2727.4|2726.2|2721.7|2720.5|2727.7|2726.5|2720.7|2719.5|69
1741380000000|2025-03-07 20:40:00|2721.4|2720.2|2726.4|2725.2|2726.9|2725.7|2720.7|2719.5|82
1741380300000|2025-03-07 20:45:00|2726.7|2725.5|2729.9|2728.7|2730.2|2729|2725.7|2724.5|69
1741380600000|2025-03-07 20:50:00|2730.2|2729|2733.9|2731.9|2733.9|2731.9|2727.7|2726.5|177
1741380900000|2025-03-07 20:55:00|2734|2732|2733.7|2731.7|2737.1|2735.1|2733.4|2731.4|0
1741381200000|2025-03-07 21:00:00|2733.6|2731.6|2731.4|2729.4|2733.6|2731.6|2729.3|2727.3|2
1741381500000|2025-03-07 21:05:00|2731.6|2729.6|2732.5|2730.5|2732.7|2730.7|2730.7|2728.7|0
1741381800000|2025-03-07 21:10:00|2732.4|2730.4|2731.7|2729.7|2732.4|2730.4|2730.9|2728.9|0
1741382100000|2025-03-07 21:15:00|2731.6|2729.6|2731.5|2729.5|2732.3|2730.3|2730.8|2728.8|0
1741382400000|2025-03-07 21:20:00|2731.4|2729.4|2730.8|2728.8|2731.4|2729.4|2729.6|2727.6|0
1741382700000|2025-03-07 21:25:00|2730.6|2728.6|2729.8|2727.8|2730.7|2728.7|2729.7|2727.7|0
1741383000000|2025-03-07 21:30:00|2730|2728|2729.6|2727.6|2730.1|2728.1|2729.4|2727.4|0
1741383300000|2025-03-07 21:35:00|2729.7|2727.7|2729.4|2727.4|2729.8|2727.8|2729.1|2727.1|0
1741383600000|2025-03-07 21:40:00|2729.3|2727.3|2728.9|2726.9|2729.5|2727.5|2728.7|2726.7|0
1741383900000|2025-03-07 21:45:00|2728.7|2726.7|2729.1|2727.1|2729.2|2727.2|2728.6|2726.6|0
1741384200000|2025-03-07 21:50:00|2729|2727|2729.7|2727.7|2730.9|2728.9|2728.8|2726.8|0
1741384500000|2025-03-07 21:55:00|2729.8|2727.8|2730|2728|2730.7|2728.7|2729.5|2727.5|0
1741557900000|2025-03-09 22:05:00|2723|2721|2717.9|2715.9|2723|2721|2717.5|2715.5|0
1741558200000|2025-03-09 22:10:00|2717.7|2715.7|2716.7|2714.7|2718.2|2716.2|2715.1|2713.1|0
1741558500000|2025-03-09 22:15:00|2716.6|2714.6|2716.4|2714.4|2718.9|2716.9|2714.2|2712.2|0
1741558800000|2025-03-09 22:20:00|2716.6|2714.6|2716.1|2714.1|2717.3|2715.3|2716|2714|0
1741559100000|2025-03-09 22:25:00|2716.2|2714.2|2716|2714|2718.3|2716.3|2715.9|2713.9|0
1741559400000|2025-03-09 22:30:00|2716.1|2714.1|2714.9|2712.9|2717.3|2715.3|2713.8|2711.8|0
1741559700000|2025-03-09 22:35:00|2715|2713|2716.6|2714.6|2716.8|2714.8|2714.9|2712.9|0
1741560000000|2025-03-09 22:40:00|2716.7|2714.7|2716.5|2714.5|2717.3|2715.3|2715.9|2713.9|0
1741560300000|2025-03-09 22:45:00|2716.7|2714.7|2715.9|2713.9|2717.8|2715.8|2715.6|2713.6|0
1741560600000|2025-03-09 22:50:00|2715.8|2713.8|2715.3|2713.3|2715.9|2713.9|2714.5|2712.5|0
1741560900000|2025-03-09 22:55:00|2715.4|2713.4|2711.5|2709.5|2715.4|2713.4|2711.4|2709.4|0
1741561200000|2025-03-09 23:00:00|2711.8|2709.8|2706.7|2704.7|2712.9|2710.9|2705.9|2703.9|0
1741561500000|2025-03-09 23:05:00|2706.9|2704.9|2710.6|2708.6|2710.9|2708.9|2705.7|2703.7|0
1741561800000|2025-03-09 23:10:00|2710.5|2708.5|2710.9|2708.9|2712.6|2710.6|2709.8|2707.8|0
1741562100000|2025-03-09 23:15:00|2711.1|2709.1|2713.2|2711.2|2713.2|2711.2|2710.7|2708.7|0
1741562400000|2025-03-09 23:20:00|2713.1|2711.1|2715.7|2713.7|2716.7|2714.7|2712.7|2710.7|0
1741562700000|2025-03-09 23:25:00|2715.8|2713.8|2718.1|2716.1|2718.2|2716.2|2714.9|2712.9|0
1741563000000|2025-03-09 23:30:00|2718.3|2716.3|2717.1|2715.1|2719.8|2717.8|2716.2|2714.2|0
1741563300000|2025-03-09 23:35:00|2716.9|2714.9|2715.8|2713.8|2716.9|2714.9|2715.3|2713.3|0
1741563600000|2025-03-09 23:40:00|2715.7|2713.7|2714.3|2712.3|2716.6|2714.6|2713.1|2711.1|0
1741563900000|2025-03-09 23:45:00|2714.2|2712.2|2711.7|2710.5|2716.4|2715.2|2709.7|2708.5|847
1741564200000|2025-03-09 23:50:00|2712.2|2711|2713.2|2712|2714.2|2713|2711.4|2710.2|293
1741564500000|2025-03-09 23:55:00|2713.7|2712.5|2711.9|2710.7|2714.2|2713|2710.2|2709|424
1741564800000|2025-03-10 00:00:00|2711.7|2710.9|2707.5|2706.7|2715|2714.2|2704|2703.2|1370
1741565100000|2025-03-10 00:05:00|2707.2|2706.4|2708.5|2707.7|2708.5|2707.7|2704|2703.2|647
1741565400000|2025-03-10 00:10:00|2709|2708.2|2707.5|2706.7|2712.5|2711.7|2703.5|2702.7|620
1741565700000|2025-03-10 00:15:00|2707|2706.2|2702|2701.2|2708.5|2707.7|2701.5|2700.7|567
1741566000000|2025-03-10 00:20:00|2702.5|2701.7|2696.5|2695.7|2702.5|2701.7|2696|2695.2|707
1741566300000|2025-03-10 00:25:00|2696|2695.2|2694|2693.2|2699.2|2698.4|2693.2|2692.4|696
1741566600000|2025-03-10 00:30:00|2694.5|2693.7|2700|2699.2|2700.5|2699.7|2693|2692.2|513
1741566900000|2025-03-10 00:35:00|2699.5|2698.7|2700.5|2699.7|2700.5|2699.7|2697.5|2696.7|392
1741567200000|2025-03-10 00:40:00|2700.7|2699.9|2704|2703.2|2706|2705.2|2700.7|2699.9|721
1741567500000|2025-03-10 00:45:00|2703.5|2702.7|2706|2705.2|2706.2|2705.4|2703.5|2702.7|331
1741567800000|2025-03-10 00:50:00|2706.2|2705.4|2706.5|2705.7|2706.5|2705.7|2704|2703.2|366
1741568100000|2025-03-10 00:55:00|2707|2706.2|2708.5|2707.7|2708.7|2707.9|2706.5|2705.7|280
1741568400000|2025-03-10 01:00:00|2708|2707.2|2711|2710.2|2712|2711.2|2708|2707.2|736
1741568700000|2025-03-10 01:05:00|2711.5|2710.7|2709.5|2708.7|2711.5|2710.7|2708.5|2707.7|319
1741569000000|2025-03-10 01:10:00|2709|2708.2|2709|2708.2|2711|2710.2|2708|2707.2|263
1741569300000|2025-03-10 01:15:00|2709.5|2708.7|2708.5|2707.7|2709.5|2708.7|2707.2|2706.4|212
1741569600000|2025-03-10 01:20:00|2708.2|2707.4|2708.1|2707.3|2709|2708.2|2707.5|2706.7|176
1741569900000|2025-03-10 01:25:00|2708.3|2707.5|2707.1|2706.3|2709.1|2708.3|2707.1|2706.3|288
1741570200000|2025-03-10 01:30:00|2707.3|2706.5|2711.1|2710.3|2712.1|2711.3|2707.1|2706.3|357
1741570500000|2025-03-10 01:35:00|2711.3|2710.5|2711.6|2710.8|2712.1|2711.3|2710.1|2709.3|353
1741570800000|2025-03-10 01:40:00|2711.8|2711|2709.1|2708.3|2713.1|2712.3|2708.6|2707.8|313
1741571100000|2025-03-10 01:45:00|2708.8|2708|2710.3|2709.5|2711.1|2710.3|2708.8|2708|241
1741571400000|2025-03-10 01:50:00|2710.6|2709.8|2711.1|2710.3|2711.6|2710.8|2708.6|2707.8|240
1741571700000|2025-03-10 01:55:00|2711.3|2710.5|2713.6|2712.8|2714.1|2713.3|2711.3|2710.5|262
1741572000000|2025-03-10 02:00:00|2713.1|2712.3|2712.6|2711.8|2714.1|2713.3|2712.6|2711.8|307
1741572300000|2025-03-10 02:05:00|2712.8|2712|2712.6|2711.8|2713.6|2712.8|2712.1|2711.3|189
1741572600000|2025-03-10 02:10:00|2712.1|2711.3|2713.6|2712.8|2713.6|2712.8|2711.6|2710.8|212
1741572900000|2025-03-10 02:15:00|2713.1|2712.3|2715.1|2714.3|2715.6|2714.8|2713.1|2712.3|282
1741573200000|2025-03-10 02:20:00|2714.6|2713.8|2715.6|2714.8|2716.1|2715.3|2714.1|2713.3|214
1741573500000|2025-03-10 02:25:00|2715.8|2715|2715.6|2714.8|2716.1|2715.3|2714.6|2713.8|233
1741573800000|2025-03-10 02:30:00|2715.8|2714.6|2718.3|2717.1|2718.8|2717.6|2715.3|2714.1|326
1741574100000|2025-03-10 02:35:00|2718.5|2717.3|2718.8|2717.6|2719.3|2718.1|2718.3|2717.1|198
1741574400000|2025-03-10 02:40:00|2719|2717.8|2718.3|2717.1|2719.3|2718.1|2718.3|2717.1|105
1741574700000|2025-03-10 02:45:00|2717.8|2716.6|2718.3|2717.1|2718.3|2717.1|2717.8|2716.6|72
1741575000000|2025-03-10 02:50:00|2718|2716.8|2718.3|2717.1|2718.3|2717.1|2717.8|2716.6|43
1741575300000|2025-03-10 02:55:00|2717.8|2716.6|2717.5|2716.3|2718|2716.8|2717.3|2716.1|119
1741575600000|2025-03-10 03:00:00|2717.3|2716.1|2717.8|2716.6|2717.8|2716.6|2716.3|2715.1|102
1741575900000|2025-03-10 03:05:00|2718|2716.8|2716.8|2715.6|2718|2716.8|2716.8|2715.6|62
1741576200000|2025-03-10 03:10:00|2717.3|2716.1|2715.3|2714.1|2717.3|2716.1|2715.3|2714.1|174
1741576500000|2025-03-10 03:15:00|2715.8|2714.6|2716|2714.8|2716.3|2715.1|2715.8|2714.6|60
1741576800000|2025-03-10 03:20:00|2715.8|2714.6|2714.3|2713.1|2716.3|2715.1|2714.3|2713.1|181
1741577100000|2025-03-10 03:25:00|2714.5|2713.3|2714.8|2713.6|2715.3|2714.1|2714.3|2713.1|115
1741577400000|2025-03-10 03:30:00|2714.6|2713.8|2711.1|2710.3|2714.6|2713.8|2711.1|2710.3|484
1741577700000|2025-03-10 03:35:00|2710.6|2709.8|2711.6|2710.8|2711.6|2710.8|2709.1|2708.3|263
1741578000000|2025-03-10 03:40:00|2711.3|2710.5|2710.1|2709.3|2712.1|2711.3|2710.1|2709.3|393
1741578300000|2025-03-10 03:45:00|2710.6|2709.8|2711.1|2710.3|2711.6|2710.8|2710.1|2709.3|249
1741578600000|2025-03-10 03:50:00|2710.8|2710|2709.6|2708.8|2710.8|2710|2709.1|2708.3|219
1741578900000|2025-03-10 03:55:00|2709.1|2708.3|2707.6|2706.8|2709.6|2708.8|2707.6|2706.8|266
1741579200000|2025-03-10 04:00:00|2708.1|2707.3|2706.6|2705.8|2708.1|2707.3|2706.6|2705.8|320
1741579500000|2025-03-10 04:05:00|2706.8|2706|2706.6|2705.8|2707.6|2706.8|2706.1|2705.3|242
1741579800000|2025-03-10 04:10:00|2706.1|2705.3|2704.6|2703.8|2706.6|2705.8|2704.6|2703.8|206
1741580100000|2025-03-10 04:15:00|2705.1|2704.3|2704.1|2703.3|2705.3|2704.5|2702.6|2701.8|488
1741580400000|2025-03-10 04:20:00|2703.8|2703|2702.1|2701.3|2704.6|2703.8|2701.3|2700.5|244
1741580700000|2025-03-10 04:25:00|2701.6|2700.8|2702.1|2701.3|2702.6|2701.8|2700.6|2699.8|236
1741581000000|2025-03-10 04:30:00|2702.3|2701.5|2702.6|2701.8|2702.8|2702|2701.1|2700.3|219
1741581300000|2025-03-10 04:35:00|2702.1|2701.3|2701.1|2700.3|2702.6|2701.8|2700.6|2699.8|235
1741581600000|2025-03-10 04:40:00|2700.6|2699.8|2701.1|2700.3|2702.1|2701.3|2700.6|2699.8|111
1741581900000|2025-03-10 04:45:00|2701.6|2700.8|2701.6|2700.8|2702.1|2701.3|2701.1|2700.3|250
1741582200000|2025-03-10 04:50:00|2701.1|2700.3|2701.1|2700.3|2701.6|2700.8|2700.1|2699.3|186
1741582500000|2025-03-10 04:55:00|2700.8|2700|2701.1|2700.3|2701.1|2700.3|2700.1|2699.3|121
1741582800000|2025-03-10 05:00:00|2701.3|2700.5|2701.1|2700.3|2704.1|2703.3|2701.1|2700.3|381
1741583100000|2025-03-10 05:05:00|2701.6|2700.8|2701.1|2700.3|2702.6|2701.8|2701.1|2700.3|188
1741583400000|2025-03-10 05:10:00|2701.6|2700.8|2703.1|2702.3|2703.6|2702.8|2701.6|2700.8|143
1741583700000|2025-03-10 05:15:00|2703.3|2702.5|2702.1|2701.3|2703.6|2702.8|2701.6|2700.8|241
1741584000000|2025-03-10 05:20:00|2702.3|2701.5|2703.1|2702.3|2703.6|2702.8|2701.6|2700.8|181
1741584300000|2025-03-10 05:25:00|2702.6|2701.8|2705.1|2704.3|2705.1|2704.3|2702.3|2701.5|246
1741584600000|2025-03-10 05:30:00|2704.6|2703.8|2701.6|2700.8|2704.6|2703.8|2701.1|2700.3|283
1741584900000|2025-03-10 05:35:00|2701.8|2701|2702.1|2701.3|2703.6|2702.8|2701.8|2701|217
1741585200000|2025-03-10 05:40:00|2701.8|2701|2702.6|2701.8|2703.6|2702.8|2701.6|2700.8|292
1741585500000|2025-03-10 05:45:00|2702.8|2702|2701.1|2700.3|2702.8|2702|2701.1|2700.3|204
1741585800000|2025-03-10 05:50:00|2701.6|2700.8|2700.1|2699.3|2701.6|2700.8|2699.8|2699|186
1741586100000|2025-03-10 05:55:00|2699.6|2698.8|2700.1|2699.3|2700.8|2700|2699.1|2698.3|338
1741586400000|2025-03-10 06:00:00|2700.3|2699.5|2702.6|2701.8|2702.6|2701.8|2699.8|2699|315
1741586700000|2025-03-10 06:05:00|2702.8|2702|2703.6|2702.8|2705.1|2704.3|2702.8|2702|488
1741587000000|2025-03-10 06:10:00|2703.3|2702.5|2703.1|2702.3|2703.6|2702.8|2702.1|2701.3|324
1741587300000|2025-03-10 06:15:00|2703.3|2702.5|2703.6|2702.8|2704.1|2703.3|2702.3|2701.5|286
1741587600000|2025-03-10 06:20:00|2704.1|2703.3|2703.6|2702.8|2704.6|2703.8|2703.1|2702.3|284
1741587900000|2025-03-10 06:25:00|2703.1|2702.3|2702.1|2701.3|2703.6|2702.8|2701.1|2700.3|1186
1741588200000|2025-03-10 06:30:00|2701.6|2700.8|2702.1|2701.3|2703.1|2702.3|2698.1|2697.3|2497
1741588500000|2025-03-10 06:35:00|2701.6|2700.8|2704.1|2702.1|2704.6|2703.8|2701.1|2700.3|445
1741588800000|2025-03-10 06:40:00|2704|2702|2705.3|2703.3|2705.5|2703.5|2703.6|2701.6|18
1741589100000|2025-03-10 06:45:00|2705.1|2703.1|2704.4|2702.4|2705.8|2703.8|2704.4|2702.4|331
1741589400000|2025-03-10 06:50:00|2704.3|2702.3|2704.7|2702.7|2705.5|2703.5|2704.2|2702.2|0
1741589700000|2025-03-10 06:55:00|2704.6|2702.6|2704.8|2702.8|2704.9|2702.9|2704|2702|0
1741590000000|2025-03-10 07:00:00|2704.9|2702.9|2706.9|2704.9|2707.3|2705.3|2704|2702|0
1741590300000|2025-03-10 07:05:00|2706.7|2704.7|2706|2704|2707|2705|2705.2|2703.2|0
1741590600000|2025-03-10 07:10:00|2705.9|2703.9|2704|2702|2706.3|2704.3|2703.5|2701.5|0
1741590900000|2025-03-10 07:15:00|2704.1|2702.1|2702.4|2700.4|2704.5|2702.5|2702.3|2700.3|0
1741591200000|2025-03-10 07:20:00|2702.5|2700.5|2701.6|2699.6|2702.5|2700.5|2700.7|2698.7|0
1741591500000|2025-03-10 07:25:00|2701.7|2699.7|2702|2700|2703|2701|2701|2699|0
1741591800000|2025-03-10 07:30:00|2702.1|2700.1|2703.6|2701.6|2703.7|2701.7|2701.3|2699.3|0
1741592100000|2025-03-10 07:35:00|2703.4|2701.4|2704.5|2702.5|2705.3|2703.3|2703.1|2701.1|0
1741592400000|2025-03-10 07:40:00|2704.7|2702.7|2703.9|2701.9|2705.4|2703.4|2703.6|2701.6|0
1741592700000|2025-03-10 07:45:00|2703.7|2701.7|2701.8|2699.8|2703.7|2701.7|2701.5|2699.5|0
1741593000000|2025-03-10 07:50:00|2701.9|2699.9|2702.8|2700.8|2702.9|2700.9|2701.3|2699.3|0
1741593300000|2025-03-10 07:55:00|2702.9|2700.9|2700.8|2698.8|2702.9|2700.9|2700.5|2698.5|0
1741593600000|2025-03-10 08:00:00|2701.8|2699.8|2696.8|2695.6|2702.3|2701.1|2696.8|2695.6|263
1741593900000|2025-03-10 08:05:00|2696.5|2695.3|2695.3|2694.1|2698.3|2697.1|2694.3|2693.1|218
1741594200000|2025-03-10 08:10:00|2694.8|2693.6|2692.3|2691.1|2696|2694.8|2692|2690.8|229
1741594500000|2025-03-10 08:15:00|2692.5|2691.3|2688.5|2687.3|2693.3|2692.1|2687.8|2686.6|439
1741594800000|2025-03-10 08:20:00|2688.3|2687.1|2691.8|2690.6|2691.8|2690.6|2688.3|2687.1|246
1741595100000|2025-03-10 08:25:00|2692|2690.8|2692.3|2691.1|2693.3|2692.1|2690.8|2689.6|106
1741595400000|2025-03-10 08:30:00|2692.8|2691.6|2688.8|2687.6|2693|2691.8|2688.3|2687.1|138
1741595700000|2025-03-10 08:35:00|2688.5|2687.3|2686.8|2685.6|2689.3|2688.1|2686.8|2685.6|116
1741596000000|2025-03-10 08:40:00|2687.3|2686.1|2684.5|2683.3|2688.5|2687.3|2684.3|2683.1|164
1741596300000|2025-03-10 08:45:00|2684.8|2683.6|2683.3|2682.1|2686.3|2685.1|2683|2681.8|111
1741596600000|2025-03-10 08:50:00|2683|2681.8|2678.3|2677.1|2684.8|2683.6|2678|2676.8|154
1741596900000|2025-03-10 08:55:00|2678.5|2677.3|2676.5|2675.3|2679.8|2678.6|2675.8|2674.6|250
1741597200000|2025-03-10 09:00:00|2676.3|2675.1|2678.8|2677.6|2680.3|2679.1|2674.8|2673.6|236
1741597500000|2025-03-10 09:05:00|2679.3|2678.1|2678.3|2677.1|2681.8|2680.6|2678.3|2677.1|123
1741597800000|2025-03-10 09:10:00|2677.8|2676.6|2675.3|2674.1|2678.5|2677.3|2674.3|2673.1|134
1741598100000|2025-03-10 09:15:00|2675|2673.8|2680.8|2679.6|2681.3|2680.1|2674.8|2673.6|56
1741598400000|2025-03-10 09:20:00|2680.5|2679.3|2684.3|2683.1|2684.3|2683.1|2680.3|2679.1|100
1741598700000|2025-03-10 09:25:00|2684.5|2683.3|2683.8|2682.6|2685.8|2684.6|2683|2681.8|119
1741599000000|2025-03-10 09:30:00|2684|2682.8|2685.3|2684.1|2686.3|2685.1|2683.8|2682.6|25
1741599300000|2025-03-10 09:35:00|2685|2683.8|2683.8|2682.6|2685.3|2684.1|2683.3|2682.1|96
1741599600000|2025-03-10 09:40:00|2684|2682.8|2686.3|2685.1|2686.3|2685.1|2683.8|2682.6|82
1741599900000|2025-03-10 09:45:00|2686|2684.8|2686.8|2685.6|2687.3|2686.1|2684.8|2683.6|110
1741600200000|2025-03-10 09:50:00|2686.3|2685.1|2682|2680.8|2687.3|2686.1|2681.8|2680.6|82
1741600500000|2025-03-10 09:55:00|2682.3|2681.1|2681.3|2680.1|2683.3|2682.1|2679.3|2678.1|142
1741600800000|2025-03-10 10:00:00|2681.8|2680.6|2682.8|2681.6|2683.8|2682.6|2680.8|2679.6|103
1741601100000|2025-03-10 10:05:00|2682.5|2681.3|2679.3|2678.1|2682.8|2681.6|2679.3|2678.1|82
1741601400000|2025-03-10 10:10:00|2679|2677.8|2678.8|2677.6|2681.3|2680.1|2678.3|2677.1|32
1741601700000|2025-03-10 10:15:00|2678.5|2677.3|2678.3|2677.1|2679.3|2678.1|2677.3|2676.1|64
1741602000000|2025-03-10 10:20:00|2678|2676.8|2677|2675.8|2679.3|2678.1|2676.8|2675.6|47
1741602300000|2025-03-10 10:25:00|2677.3|2676.1|2677.3|2676.1|2678.8|2677.6|2677|2675.8|54
1741602600000|2025-03-10 10:30:00|2677|2675.8|2677.8|2676.6|2679.3|2678.1|2677|2675.8|91
1741602900000|2025-03-10 10:35:00|2677.5|2676.3|2675.8|2674.6|2677.8|2676.6|2675.8|2674.6|26
1741603200000|2025-03-10 10:40:00|2676|2674.8|2675.3|2674.1|2676.3|2675.1|2674.8|2673.6|38
1741603500000|2025-03-10 10:45:00|2675.5|2674.3|2676.3|2675.1|2677.3|2676.1|2674.8|2673.6|84
1741603800000|2025-03-10 10:50:00|2676.8|2675.6|2677.8|2676.6|2678.8|2677.6|2676.5|2675.3|28
1741604100000|2025-03-10 10:55:00|2677.3|2676.1|2676.3|2675.1|2678.3|2677.1|2676.3|2675.1|24
1741604400000|2025-03-10 11:00:00|2677.3|2676.1|2673.8|2672.6|2679.8|2678.6|2673.5|2672.3|178
1741604700000|2025-03-10 11:05:00|2673.3|2672.1|2678.3|2677.1|2678.5|2677.3|2672.3|2671.1|107
1741605000000|2025-03-10 11:10:00|2678.5|2677.3|2677.8|2676.6|2679.8|2678.6|2676.8|2675.6|62
1741605300000|2025-03-10 11:15:00|2677.3|2676.1|2677.8|2676.6|2679.5|2678.3|2675.8|2674.6|40
1741605600000|2025-03-10 11:20:00|2677.3|2676.1|2678.8|2677.6|2680.3|2679.1|2676.8|2675.6|203
1741605900000|2025-03-10 11:25:00|2679|2677.8|2677.8|2676.6|2679.8|2678.6|2677.5|2676.3|177
1741606200000|2025-03-10 11:30:00|2677.5|2676.3|2674.8|2673.6|2678.3|2677.1|2674.8|2673.6|42
1741606500000|2025-03-10 11:35:00|2674.5|2673.3|2673.5|2672.3|2675.3|2674.1|2673.3|2672.1|33
1741606800000|2025-03-10 11:40:00|2673.3|2672.1|2673.5|2672.3|2674.3|2673.1|2672.8|2671.6|25
1741607100000|2025-03-10 11:45:00|2673.8|2672.6|2673.8|2672.6|2676|2674.8|2673.5|2672.3|38
1741607400000|2025-03-10 11:50:00|2673.5|2672.3|2673.8|2672.6|2674.3|2673.1|2673.3|2672.1|44
1741607700000|2025-03-10 11:55:00|2674.3|2673.1|2676|2674.8|2676.3|2675.1|2673.8|2672.6|32
1741608000000|2025-03-10 12:00:00|2676.3|2675.1|2676.3|2675.1|2677|2675.8|2675.3|2674.1|37
1741608300000|2025-03-10 12:05:00|2675.8|2674.6|2674.3|2673.1|2676.3|2675.1|2673.3|2672.1|165
1741608600000|2025-03-10 12:10:00|2674|2672.8|2671.8|2670.6|2674.3|2673.1|2671.3|2670.1|67
1741608900000|2025-03-10 12:15:00|2671.5|2670.3|2670.3|2669.1|2672.3|2671.1|2669.5|2668.3|42
1741609200000|2025-03-10 12:20:00|2669.8|2668.6|2671|2669.8|2673.3|2672.1|2669.8|2668.6|50
1741609500000|2025-03-10 12:25:00|2671.3|2670.1|2668.3|2667.1|2671.3|2670.1|2668|2666.8|52
1741609800000|2025-03-10 12:30:00|2668|2666.8|2666.5|2665.3|2669|2667.8|2666|2664.8|61
1741610100000|2025-03-10 12:35:00|2666.8|2665.6|2668.3|2667.1|2668.8|2667.6|2666|2664.8|53
1741610400000|2025-03-10 12:40:00|2667.8|2666.6|2671.3|2670.1|2672.3|2671.1|2667.3|2666.1|133
1741610700000|2025-03-10 12:45:00|2671|2669.8|2671.3|2670.1|2673.3|2672.1|2670.8|2669.6|181
1741611000000|2025-03-10 12:50:00|2671|2669.8|2673.3|2672.1|2673.3|2672.1|2670.5|2669.3|55
1741611300000|2025-03-10 12:55:00|2673.5|2672.3|2675.3|2674.1|2675.3|2674.1|2672.8|2671.6|16
1741611600000|2025-03-10 13:00:00|2675.8|2674.6|2672.3|2671.1|2675.8|2674.6|2672.3|2671.1|60
1741611900000|2025-03-10 13:05:00|2671.8|2670.6|2672.3|2671.1|2673.3|2672.1|2669.8|2668.6|55
1741612200000|2025-03-10 13:10:00|2672.5|2671.3|2673.8|2672.6|2676.3|2675.1|2671.8|2670.6|175
1741612500000|2025-03-10 13:15:00|2673.5|2672.3|2673.3|2672.1|2675.8|2674.6|2673.3|2672.1|130
1741612800000|2025-03-10 13:20:00|2673|2671.8|2672.8|2671.6|2673.3|2672.1|2671.3|2670.1|56
1741613100000|2025-03-10 13:25:00|2672.3|2671.1|2672|2670.8|2672.8|2671.6|2670.5|2669.3|68
1741613400000|2025-03-10 13:30:00|2672.3|2671.1|2673|2671.8|2677.8|2676.6|2670.3|2669.1|540
1741613700000|2025-03-10 13:35:00|2673.3|2672.1|2679.3|2678.1|2679.3|2678.1|2673.3|2672.1|268
1741614000000|2025-03-10 13:40:00|2678.8|2677.6|2681.8|2680.6|2682.8|2681.6|2677.5|2676.3|269
1741614300000|2025-03-10 13:45:00|2682.3|2681.1|2678.8|2677.6|2682.8|2681.6|2676.8|2675.6|227
1741614600000|2025-03-10 13:50:00|2678.3|2677.1|2674.3|2673.1|2680.8|2679.6|2672.3|2671.1|198
1741614900000|2025-03-10 13:55:00|2674.8|2673.6|2674.8|2673.6|2678.3|2677.1|2673.8|2672.6|122
1741615200000|2025-03-10 14:00:00|2674.3|2673.1|2670.3|2669.1|2674.8|2673.6|2669.5|2668.3|143
1741615500000|2025-03-10 14:05:00|2670.5|2669.3|2670.8|2669.6|2672.8|2671.6|2668.8|2667.6|119
1741615800000|2025-03-10 14:10:00|2671|2669.8|2671.8|2670.6|2672.8|2671.6|2669.3|2668.1|89
1741616100000|2025-03-10 14:15:00|2671.5|2670.3|2670.8|2669.6|2673.8|2672.6|2669.3|2668.1|95
1741616400000|2025-03-10 14:20:00|2671|2669.8|2671|2669.8|2673.5|2672.3|2667.3|2666.1|231
1741616700000|2025-03-10 14:25:00|2670.8|2669.6|2667.5|2666.3|2672.3|2671.1|2666.8|2665.6|97
1741617000000|2025-03-10 14:30:00|2667.8|2666.6|2664|2662.8|2670.3|2669.1|2664|2662.8|128
1741617300000|2025-03-10 14:35:00|2664.3|2663.1|2666.3|2665.1|2668.8|2667.6|2663.3|2662.1|85
1741617600000|2025-03-10 14:40:00|2665.8|2664.6|2663.8|2662.6|2666.8|2665.6|2663.8|2662.6|80
1741617900000|2025-03-10 14:45:00|2663.5|2662.3|2663.8|2662.6|2666.8|2665.6|2661.3|2660.1|125
1741618200000|2025-03-10 14:50:00|2663.5|2662.3|2661.8|2660.6|2664.3|2663.1|2660.3|2659.1|130
1741618500000|2025-03-10 14:55:00|2661.5|2660.3|2664.8|2663.6|2664.8|2663.6|2660.5|2659.3|142
1741618800000|2025-03-10 15:00:00|2665.8|2664.6|2667|2665.8|2668.8|2667.6|2665|2663.8|143
1741619100000|2025-03-10 15:05:00|2666.8|2665.6|2669.8|2668.6|2670.8|2669.6|2666.3|2665.1|89
1741619400000|2025-03-10 15:10:00|2669.5|2668.3|2671|2669.8|2671.8|2670.6|2667.8|2666.6|70
1741619700000|2025-03-10 15:15:00|2670.8|2669.6|2670.8|2669.6|2673.8|2672.6|2669.5|2668.3|158
1741620000000|2025-03-10 15:20:00|2670.3|2669.1|2672.3|2671.1|2674.3|2673.1|2669.3|2668.1|194
1741620300000|2025-03-10 15:25:00|2672|2670.8|2673.5|2672.3|2674.3|2673.1|2671.8|2670.6|102
1741620600000|2025-03-10 15:30:00|2673.3|2672.1|2676|2674.8|2676.8|2675.6|2673|2671.8|86
1741620900000|2025-03-10 15:35:00|2675.8|2674.6|2673.8|2672.6|2677.8|2676.6|2673.5|2672.3|173
1741621200000|2025-03-10 15:40:00|2673.5|2672.3|2669|2667.8|2674.5|2673.3|2667.8|2666.6|167
1741621500000|2025-03-10 15:45:00|2669.3|2668.1|2674.3|2673.1|2675.5|2674.3|2668.8|2667.6|75
1741621800000|2025-03-10 15:50:00|2673.8|2672.6|2672.8|2671.6|2674.8|2673.6|2671.8|2670.6|92
1741622100000|2025-03-10 15:55:00|2672.3|2671.1|2668.3|2667.1|2672.8|2671.6|2667.8|2666.6|183
1741622400000|2025-03-10 16:00:00|2668|2666.8|2667|2665.8|2670.8|2669.6|2666.8|2665.6|29
1741622700000|2025-03-10 16:05:00|2666.8|2665.6|2666.8|2665.6|2668.8|2667.6|2666.3|2665.1|64
1741623000000|2025-03-10 16:10:00|2667|2665.8|2670.8|2669.6|2670.8|2669.6|2666.8|2665.6|120
1741623300000|2025-03-10 16:15:00|2671.3|2670.1|2666.3|2665.1|2671.3|2670.1|2664.8|2663.6|108
1741623600000|2025-03-10 16:20:00|2666|2664.8|2666.8|2665.6|2667.8|2666.6|2664.8|2663.6|58
1741623900000|2025-03-10 16:25:00|2667.3|2666.1|2670.8|2669.6|2670.8|2669.6|2666.8|2665.6|75
1741624200000|2025-03-10 16:30:00|2670.3|2669.1|2674.8|2673.6|2675.8|2674.6|2669.3|2668.1|96
1741624500000|2025-03-10 16:35:00|2674.5|2673.3|2667.8|2666.6|2674.5|2673.3|2667.5|2666.3|68
1741624800000|2025-03-10 16:40:00|2668|2666.8|2669.5|2668.3|2670.8|2669.6|2667.8|2666.6|64
1741625100000|2025-03-10 16:45:00|2669.3|2668.1|2669.3|2668.1|2670.8|2669.6|2668.3|2667.1|78
1741625400000|2025-03-10 16:50:00|2669|2667.8|2671.3|2670.1|2672.3|2671.1|2668.8|2667.6|55
1741625700000|2025-03-10 16:55:00|2671|2669.8|2669.8|2668.6|2672.3|2671.1|2669.3|2668.1|40
1741626000000|2025-03-10 17:00:00|2670|2668.8|2666.8|2665.6|2671.8|2670.6|2666.3|2665.1|138
1741626300000|2025-03-10 17:05:00|2667|2665.8|2667|2665.8|2668.3|2667.1|2665.8|2664.6|32
1741626600000|2025-03-10 17:10:00|2666.8|2665.6|2666.8|2665.6|2667.8|2666.6|2663.8|2662.6|108
1741626900000|2025-03-10 17:15:00|2666.5|2665.3|2666|2664.8|2667.3|2666.1|2664.8|2663.6|78
1741627200000|2025-03-10 17:20:00|2666.3|2665.1|2668.3|2667.1|2669.8|2668.6|2665.8|2664.6|53
1741627500000|2025-03-10 17:25:00|2668|2666.8|2665.8|2664.6|2668.5|2667.3|2665.5|2664.3|61
1741627800000|2025-03-10 17:30:00|2666.3|2665.1|2664.3|2663.1|2666.5|2665.3|2663.3|2662.1|71
1741628100000|2025-03-10 17:35:00|2664|2662.8|2663.3|2662.1|2665|2663.8|2661.8|2660.6|64
1741628400000|2025-03-10 17:40:00|2663.8|2662.6|2662.8|2661.6|2663.8|2662.6|2661.8|2660.6|39
1741628700000|2025-03-10 17:45:00|2662.5|2661.3|2662.3|2661.1|2664.8|2663.6|2661.8|2660.6|79
1741629000000|2025-03-10 17:50:00|2662.8|2661.6|2661.8|2660.6|2663.3|2662.1|2660.8|2659.6|143
1741629300000|2025-03-10 17:55:00|2661.3|2660.1|2659|2657.8|2662.3|2661.1|2658.8|2657.6|62
1741629600000|2025-03-10 18:00:00|2658.8|2657.6|2660.3|2659.1|2661.3|2660.1|2658.8|2657.6|123
1741629900000|2025-03-10 18:05:00|2660|2658.8|2660.5|2659.3|2660.8|2659.6|2657.3|2656.1|125
1741630200000|2025-03-10 18:10:00|2660.8|2659.6|2662.3|2661.1|2667|2665.8|2659.8|2658.6|206
1741630500000|2025-03-10 18:15:00|2662|2660.8|2660.8|2659.6|2663.8|2662.6|2660.8|2659.6|29
1741630800000|2025-03-10 18:20:00|2661|2659.8|2661.5|2660.3|2662.3|2661.1|2660.3|2659.1|21
1741631100000|2025-03-10 18:25:00|2661.3|2660.1|2658.8|2657.6|2662.3|2661.1|2657.8|2656.6|43
1741631400000|2025-03-10 18:30:00|2659|2657.8|2658.3|2657.1|2661.8|2660.6|2658.3|2657.1|57
1741631700000|2025-03-10 18:35:00|2658.5|2657.3|2657.8|2656.6|2658.8|2657.6|2657.3|2656.1|20
1741632000000|2025-03-10 18:40:00|2657.5|2656.3|2657.8|2656.6|2658.8|2657.6|2655.8|2654.6|41
1741632300000|2025-03-10 18:45:00|2657.5|2656.3|2657.3|2656.1|2658.8|2657.6|2657.3|2656.1|13
1741632600000|2025-03-10 18:50:00|2657.5|2656.3|2655.3|2654.1|2658.8|2657.6|2655.3|2654.1|37
1741632900000|2025-03-10 18:55:00|2655.8|2654.6|2653.3|2652.1|2655.8|2654.6|2652.3|2651.1|55
1741633200000|2025-03-10 19:00:00|2652.8|2651.6|2651.5|2650.3|2654.8|2653.6|2650.5|2649.3|96
1741633500000|2025-03-10 19:05:00|2651.3|2650.1|2650.3|2649.1|2653|2651.8|2649.5|2648.3|59
1741633800000|2025-03-10 19:10:00|2650|2648.8|2654.3|2653.1|2654.8|2653.6|2648.8|2647.6|65
1741634100000|2025-03-10 19:15:00|2654.5|2653.3|2658.8|2657.6|2659.3|2658.1|2654.3|2653.1|58
1741634400000|2025-03-10 19:20:00|2659|2657.8|2661.5|2660.3|2662|2660.8|2658.3|2657.1|68
1741634700000|2025-03-10 19:25:00|2661.3|2660.1|2661.8|2660.6|2665.8|2664.6|2661.3|2660.1|72
1741635000000|2025-03-10 19:30:00|2662|2660.8|2667.8|2666.6|2668.8|2667.6|2662|2660.8|92
1741635300000|2025-03-10 19:35:00|2668|2666.8|2665.8|2664.6|2669.3|2668.1|2663|2661.8|94
1741635600000|2025-03-10 19:40:00|2666|2664.8|2662.5|2661.3|2666.8|2665.6|2661.8|2660.6|115
1741635900000|2025-03-10 19:45:00|2662.3|2661.1|2665.8|2664.6|2666.3|2665.1|2662.3|2661.1|108
1741636200000|2025-03-10 19:50:00|2666.5|2665.3|2666.8|2665.6|2669.3|2668.1|2664.8|2663.6|175
1741636500000|2025-03-10 19:55:00|2666.3|2665.1|2664.5|2663.3|2669.3|2668.1|2663.5|2662.3|244
1741636800000|2025-03-10 20:00:00|2664.8|2663.6|2664.8|2663.6|2665.8|2664.6|2663|2661.8|24
1741637100000|2025-03-10 20:05:00|2664.5|2663.3|2664.5|2663.3|2665.8|2664.6|2663.3|2662.1|40
1741637400000|2025-03-10 20:10:00|2664.3|2663.1|2664.3|2663.1|2665|2663.8|2663.5|2662.3|9
1741637700000|2025-03-10 20:15:00|2664|2662.8|2664.8|2663.6|2665.5|2664.3|2663.5|2662.3|5
1741638000000|2025-03-10 20:20:00|2664.5|2663.3|2663.8|2662.6|2664.5|2663.3|2663.8|2662.6|7
1741638300000|2025-03-10 20:25:00|2664|2662.8|2664.5|2663.3|2664.8|2663.6|2663.3|2662.1|5
1741638600000|2025-03-10 20:30:00|2664.3|2663.1|2663|2661.8|2664.8|2663.6|2662.8|2661.6|7
1741638900000|2025-03-10 20:35:00|2662.8|2661.6|2662.5|2661.3|2663.5|2662.3|2662|2660.8|1
1741639200000|2025-03-10 20:40:00|2662.3|2661.1|2662.5|2661.3|2663|2661.8|2662.3|2661.1|8
1741639500000|2025-03-10 20:45:00|2662.8|2661.6|2663.3|2662.1|2663.8|2662.6|2662.5|2661.3|57
1741639800000|2025-03-10 20:50:00|2663.5|2662.3|2662.1|2660.1|2664|2662.8|2662|2660.1|36
1741640100000|2025-03-10 20:55:00|2662.3|2660.3|2661.4|2659.4|2663|2661|2661.2|2659.2|0
1741640400000|2025-03-10 21:00:00|2661.6|2659.6|2661.2|2659.2|2661.8|2659.8|2661|2659|1
1741640700000|2025-03-10 21:05:00|2661.1|2659.1|2661.6|2659.6|2661.6|2659.6|2660.8|2658.8|0
1741641000000|2025-03-10 21:10:00|2661.3|2659.3|2661.1|2659.1|2661.5|2659.5|2661.1|2659.1|0
1741641300000|2025-03-10 21:15:00|2661.2|2659.2|2661.1|2659.1|2661.3|2659.3|2661|2659|0
1741641600000|2025-03-10 21:20:00|2661|2659|2660.5|2658.5|2661|2659|2660.3|2658.3|0
1741641900000|2025-03-10 21:25:00|2660.6|2658.6|2660.9|2658.9|2660.9|2658.9|2660.5|2658.5|0
1741642200000|2025-03-10 21:30:00|2660.7|2658.7|2660.6|2658.6|2660.7|2658.7|2660.3|2658.3|0
1741642500000|2025-03-10 21:35:00|2660.7|2658.7|2659.7|2657.7|2660.7|2658.7|2659.7|2657.7|0
1741642800000|2025-03-10 21:40:00|2659.8|2657.8|2660.4|2658.4|2660.5|2658.5|2659.8|2657.8|0
1741643100000|2025-03-10 21:45:00|2660.3|2658.3|2659.7|2657.7|2660.3|2658.3|2659.7|2657.7|0
1741643400000|2025-03-10 21:50:00|2659.9|2657.9|2659.2|2657.2|2659.9|2657.9|2659|2657|0
1741643700000|2025-03-10 21:55:00|2659.3|2657.3|2659|2657|2659.4|2657.4|2659|2657|0
1741644000000|2025-03-10 22:00:00|2658.6|2656.6|2655.8|2653.8|2658.7|2656.7|2655.2|2653.2|0
1741644300000|2025-03-10 22:05:00|2655.6|2653.6|2650|2648|2655.8|2653.8|2649.7|2647.7|0
1741644600000|2025-03-10 22:10:00|2650.2|2648.2|2650.8|2648.8|2651.3|2649.3|2648.6|2646.6|0
1741644900000|2025-03-10 22:15:00|2650.9|2648.9|2650.8|2648.8|2651.6|2649.6|2649.6|2647.6|0
1741645200000|2025-03-10 22:20:00|2650.7|2648.7|2651.4|2649.4|2653.2|2651.2|2650.2|2648.2|0
1741645500000|2025-03-10 22:25:00|2651.3|2649.3|2652.9|2650.9|2654|2652|2650.8|2648.8|0
1741645800000|2025-03-10 22:30:00|2653|2651|2652.2|2650.2|2654.2|2652.2|2652.2|2650.2|0
1741646100000|2025-03-10 22:35:00|2652.1|2650.1|2654.2|2652.2|2654.4|2652.4|2652|2650|0
1741646400000|2025-03-10 22:40:00|2654.3|2652.3|2654.7|2652.7|2655.7|2653.7|2654.3|2652.3|0
1741646700000|2025-03-10 22:45:00|2654.8|2652.8|2653.7|2651.7|2654.9|2652.9|2653.4|2651.4|0
1741647000000|2025-03-10 22:50:00|2653.6|2651.6|2652.9|2650.9|2654.9|2652.9|2652.3|2650.3|0
1741647300000|2025-03-10 22:55:00|2653|2651|2651.8|2649.8|2653.4|2651.4|2651.7|2649.7|0
1741647600000|2025-03-10 23:00:00|2651.4|2649.4|2652.3|2650.3|2653.2|2651.2|2651.2|2649.2|0
1741647900000|2025-03-10 23:05:00|2652.2|2650.2|2650.4|2648.4|2652.2|2650.2|2650.3|2648.3|0
1741648200000|2025-03-10 23:10:00|2650.5|2648.5|2649.2|2647.2|2650.5|2648.5|2648.8|2646.8|0
1741648500000|2025-03-10 23:15:00|2649.3|2647.3|2645.6|2643.6|2649.6|2647.6|2645.1|2643.1|0
1741648800000|2025-03-10 23:20:00|2646|2644|2648|2646|2649|2647|2645.7|2643.7|0
1741649100000|2025-03-10 23:25:00|2648.2|2646.2|2647.3|2645.3|2648.9|2646.9|2647.2|2645.2|0
1741649400000|2025-03-10 23:30:00|2647.4|2645.4|2646.2|2644.2|2649|2647|2644.2|2642.2|0
1741649700000|2025-03-10 23:35:00|2646.6|2644.6|2646.6|2644.6|2646.8|2644.8|2642.4|2640.4|0
1741650000000|2025-03-10 23:40:00|2646.5|2644.5|2648|2646|2650.3|2648.3|2646.3|2644.3|0
1741650300000|2025-03-10 23:45:00|2648.8|2646.8|2653.8|2652.6|2654.3|2653.1|2648.5|2646.8|763
1741650600000|2025-03-10 23:50:00|2653.5|2652.3|2654.8|2653.6|2657.8|2656.6|2652|2650.8|352
1741650900000|2025-03-10 23:55:00|2655|2653.8|2660|2658.8|2660.5|2659.3|2655|2653.8|601
1741651200000|2025-03-11 00:00:00|2659.8|2659|2657.1|2656.3|2662.1|2661.3|2654.8|2654|1441
1741651500000|2025-03-11 00:05:00|2657.3|2656.5|2654.1|2653.3|2658.3|2657.5|2651.6|2650.8|1127
1741651800000|2025-03-11 00:10:00|2653.6|2652.8|2647.6|2646.8|2654.1|2653.3|2647.1|2646.3|999
1741652100000|2025-03-11 00:15:00|2648.1|2647.3|2649.1|2648.3|2649.6|2648.8|2646.3|2645.5|854
1741652400000|2025-03-11 00:20:00|2648.6|2647.8|2644.1|2643.3|2651.3|2650.5|2644.1|2643.3|747
1741652700000|2025-03-11 00:25:00|2643.6|2642.8|2644.6|2643.8|2644.8|2644|2639.6|2638.8|807
1741653000000|2025-03-11 00:30:00|2644.1|2643.3|2641.6|2640.8|2645.6|2644.8|2638.6|2637.8|534
1741653300000|2025-03-11 00:35:00|2641.3|2640.5|2641.1|2640.3|2642.6|2641.8|2639.6|2638.8|410
1741653600000|2025-03-11 00:40:00|2640.8|2640|2640.1|2639.3|2647.1|2646.3|2639.8|2639|519
1741653900000|2025-03-11 00:45:00|2639.6|2638.8|2636.1|2635.3|2642.6|2641.8|2636.1|2635.3|495
1741654200000|2025-03-11 00:50:00|2636.6|2635.8|2629.6|2628.8|2637.1|2636.3|2627.6|2626.8|954
1741654500000|2025-03-11 00:55:00|2629.1|2628.3|2632.1|2631.3|2633.8|2633|2628.1|2627.3|589
1741654800000|2025-03-11 01:00:00|2632.6|2631.8|2628.1|2627.3|2634.3|2633.5|2628.1|2627.3|494
1741655100000|2025-03-11 01:05:00|2628.6|2627.8|2623.1|2622.3|2629.1|2628.3|2622.6|2621.8|602
1741655400000|2025-03-11 01:10:00|2622.8|2622|2621.1|2620.3|2625.6|2624.8|2620.6|2619.8|579
1741655700000|2025-03-11 01:15:00|2620.6|2619.8|2622.6|2621.8|2625.1|2624.3|2619.6|2618.8|431
1741656000000|2025-03-11 01:20:00|2622.1|2621.3|2627.1|2626.3|2627.1|2626.3|2621.6|2620.8|522
1741656300000|2025-03-11 01:25:00|2626.8|2626|2628.1|2627.3|2628.6|2627.8|2624.8|2624|437
1741656600000|2025-03-11 01:30:00|2629.1|2628.3|2630.1|2629.3|2633.1|2632.3|2628.3|2627.5|526
1741656900000|2025-03-11 01:35:00|2629.8|2629|2635.1|2634.3|2635.6|2634.8|2629.8|2629|410
1741657200000|2025-03-11 01:40:00|2634.8|2634|2636.1|2635.3|2636.6|2635.8|2633.1|2632.3|382
1741657500000|2025-03-11 01:45:00|2635.8|2635|2635.3|2634.5|2636.1|2635.3|2632.1|2631.3|285
1741657800000|2025-03-11 01:50:00|2635.1|2634.3|2636.1|2635.3|2637.8|2637|2634.6|2633.8|318
1741658100000|2025-03-11 01:55:00|2635.6|2634.8|2636.1|2635.3|2636.6|2635.8|2633.1|2632.3|376
1741658400000|2025-03-11 02:00:00|2635.6|2634.8|2633.6|2632.8|2635.6|2634.8|2632.1|2631.3|415
1741658700000|2025-03-11 02:05:00|2633.8|2633|2642.1|2641.3|2643.1|2642.3|2633.6|2632.8|652
1741659000000|2025-03-11 02:10:00|2641.6|2640.8|2644.1|2643.3|2645.1|2644.3|2641.6|2640.8|436
1741659300000|2025-03-11 02:15:00|2643.6|2642.8|2651.1|2650.3|2651.6|2650.8|2643.1|2642.3|597
1741659600000|2025-03-11 02:20:00|2650.6|2649.8|2650.6|2649.8|2653.1|2652.3|2650.1|2649.3|466
1741659900000|2025-03-11 02:25:00|2651.1|2650.3|2646.8|2646|2652.1|2651.3|2646.1|2645.3|469
1741660200000|2025-03-11 02:30:00|2647|2645.8|2646.8|2645.6|2647.8|2646.6|2645.8|2644.6|134
1741660500000|2025-03-11 02:35:00|2646.3|2645.1|2648.8|2647.6|2649|2647.8|2646.3|2645.1|137
1741660800000|2025-03-11 02:40:00|2648.3|2647.1|2646.3|2645.1|2648.8|2647.6|2646.3|2645.1|139
1741661100000|2025-03-11 02:45:00|2646.5|2645.3|2646.3|2645.1|2647.8|2646.6|2645|2643.8|178
1741661400000|2025-03-11 02:50:00|2646|2644.8|2648.3|2647.1|2648.8|2647.6|2646|2644.8|155
1741661700000|2025-03-11 02:55:00|2648|2646.8|2647.8|2646.6|2649|2647.8|2647.8|2646.6|78
1741662000000|2025-03-11 03:00:00|2648.3|2647.1|2650.8|2649.6|2652.3|2651.1|2647.8|2646.6|366
1741662300000|2025-03-11 03:05:00|2650.5|2649.3|2652.8|2651.6|2653.5|2652.3|2649.8|2648.6|338
1741662600000|2025-03-11 03:10:00|2652.5|2651.3|2653.8|2652.6|2654.3|2653.1|2651.8|2650.6|187
1741662900000|2025-03-11 03:15:00|2654.3|2653.1|2652.3|2651.1|2654.3|2653.1|2651.3|2650.1|254
1741663200000|2025-03-11 03:20:00|2651.8|2650.6|2650.3|2649.1|2652.3|2651.1|2649.8|2648.6|183
1741663500000|2025-03-11 03:25:00|2649.8|2648.6|2650.8|2649.6|2650.8|2649.6|2649.8|2648.6|106
1741663800000|2025-03-11 03:30:00|2650.6|2649.8|2652.1|2651.3|2654.1|2653.3|2648.1|2647.3|468
1741664100000|2025-03-11 03:35:00|2651.6|2650.8|2653.1|2652.3|2655.1|2654.3|2651.1|2650.3|341
1741664400000|2025-03-11 03:40:00|2652.6|2651.8|2651.6|2650.8|2653.1|2652.3|2650.6|2649.8|257
1741664700000|2025-03-11 03:45:00|2651.8|2651|2652.6|2651.8|2653.3|2652.5|2651.1|2650.3|159
1741665000000|2025-03-11 03:50:00|2652.3|2651.5|2650.1|2649.3|2653.1|2652.3|2649.8|2649|210
1741665300000|2025-03-11 03:55:00|2650.3|2649.5|2648.1|2647.3|2650.6|2649.8|2647.6|2646.8|325
1741665600000|2025-03-11 04:00:00|2647.6|2646.8|2646.1|2645.3|2648.3|2647.5|2645.6|2644.8|235
1741665900000|2025-03-11 04:05:00|2645.6|2644.8|2648.3|2647.5|2649.1|2648.3|2645.1|2644.3|236
1741666200000|2025-03-11 04:10:00|2648.1|2647.3|2650.1|2649.3|2650.6|2649.8|2647.1|2646.3|188
1741666500000|2025-03-11 04:15:00|2650.3|2649.5|2653.6|2652.8|2654.1|2653.3|2650.1|2649.3|296
1741666800000|2025-03-11 04:20:00|2653.1|2652.3|2654.1|2653.3|2654.1|2653.3|2652.1|2651.3|207
1741667100000|2025-03-11 04:25:00|2653.8|2653|2655.6|2654.8|2655.6|2654.8|2653.6|2652.8|239
1741667400000|2025-03-11 04:30:00|2655.3|2654.5|2657.3|2656.5|2657.6|2656.8|2654.1|2653.3|293
1741667700000|2025-03-11 04:35:00|2657.1|2656.3|2656.1|2655.3|2657.1|2656.3|2655.6|2654.8|215
1741668000000|2025-03-11 04:40:00|2655.8|2655|2654.1|2653.3|2656.6|2655.8|2654.1|2653.3|257
1741668300000|2025-03-11 04:45:00|2653.6|2652.8|2655.1|2654.3|2655.1|2654.3|2653.1|2652.3|132
1741668600000|2025-03-11 04:50:00|2654.6|2653.8|2654.6|2653.8|2655.1|2654.3|2653.6|2652.8|118
1741668900000|2025-03-11 04:55:00|2654.1|2653.3|2655.1|2654.3|2655.6|2654.8|2654.1|2653.3|223
1741669200000|2025-03-11 05:00:00|2654.6|2653.8|2652.1|2651.3|2655.1|2654.3|2651.6|2650.8|340
1741669500000|2025-03-11 05:05:00|2652.3|2651.5|2653.1|2652.3|2653.8|2653|2651.6|2650.8|166
1741669800000|2025-03-11 05:10:00|2653.3|2652.5|2654.1|2653.3|2654.3|2653.5|2652.1|2651.3|374
1741670100000|2025-03-11 05:15:00|2654.3|2653.5|2656.6|2655.8|2657.6|2656.8|2654.1|2653.3|315
1741670400000|2025-03-11 05:20:00|2657.1|2656.3|2657.1|2656.3|2657.6|2656.8|2656.1|2655.3|186
1741670700000|2025-03-11 05:25:00|2657.6|2656.8|2657.6|2656.8|2658.1|2657.3|2656.6|2655.8|187
1741671000000|2025-03-11 05:30:00|2658.1|2657.3|2659.1|2658.3|2659.6|2658.8|2656.6|2655.8|293
1741671300000|2025-03-11 05:35:00|2659.6|2658.8|2660.1|2659.3|2660.3|2659.5|2658.1|2657.3|363
1741671600000|2025-03-11 05:40:00|2659.6|2658.8|2660.1|2659.3|2660.1|2659.3|2658.1|2657.3|324
1741671900000|2025-03-11 05:45:00|2660.6|2659.8|2661.1|2660.3|2661.1|2660.3|2660.1|2659.3|244
1741672200000|2025-03-11 05:50:00|2660.8|2660|2662.1|2661.3|2663.1|2662.3|2660.6|2659.8|396
1741672500000|2025-03-11 05:55:00|2661.8|2661|2663.6|2662.8|2663.8|2663|2661.6|2660.8|303
1741672800000|2025-03-11 06:00:00|2664.1|2663.3|2662.6|2661.8|2665.6|2664.8|2662.6|2661.8|466
1741673100000|2025-03-11 06:05:00|2662.1|2661.3|2668.1|2667.3|2668.6|2667.8|2662.1|2661.3|518
1741673400000|2025-03-11 06:10:00|2667.8|2667|2668.6|2667.8|2669.1|2668.3|2667.1|2666.3|310
1741673700000|2025-03-11 06:15:00|2668.1|2667.3|2668.3|2667.5|2668.6|2667.8|2666.6|2665.8|284
1741674000000|2025-03-11 06:20:00|2668.1|2667.3|2670.6|2669.8|2671.8|2671|2667.3|2666.5|770
1741674300000|2025-03-11 06:25:00|2670.8|2670|2670.8|2670|2672.8|2672|2670.6|2669.8|1440
1741674600000|2025-03-11 06:30:00|2671.1|2670.3|2668.6|2667.8|2673.6|2672.8|2668.6|2667.8|1870
1741674900000|2025-03-11 06:35:00|2668.8|2668|2669.4|2667.4|2670.1|2669.3|2667.1|2666.3|462
1741675200000|2025-03-11 06:40:00|2669.5|2667.5|2672.3|2670.3|2672.3|2670.3|2669.5|2667.5|3
1741675500000|2025-03-11 06:45:00|2672.2|2670.2|2670.9|2668.9|2672.3|2670.3|2669.7|2667.7|886
1741675800000|2025-03-11 06:50:00|2670.8|2668.8|2670.3|2668.3|2671|2669|2669.9|2667.9|0
1741676100000|2025-03-11 06:55:00|2670.1|2668.1|2671.2|2669.2|2671.4|2669.4|2669.6|2667.6|0
1741676400000|2025-03-11 07:00:00|2671.3|2669.3|2670.8|2668.8|2672|2670|2670|2668|0
1741676700000|2025-03-11 07:05:00|2670.7|2668.7|2671|2669|2671.4|2669.4|2669.5|2667.5|0
1741677000000|2025-03-11 07:10:00|2670.3|2668.3|2670.9|2668.9|2671.5|2669.5|2669.9|2667.9|0
1741677300000|2025-03-11 07:15:00|2671|2669|2670.1|2668.1|2671.7|2669.7|2669.9|2667.9|0
1741677600000|2025-03-11 07:20:00|2669.9|2667.9|2671|2669|2671.9|2669.9|2669.4|2667.4|0
1741677900000|2025-03-11 07:25:00|2670.9|2668.9|2671.2|2669.2|2672.9|2670.9|2670.2|2668.2|0
1741678200000|2025-03-11 07:30:00|2671.1|2669.1|2669.5|2667.5|2671.9|2669.9|2668.5|2666.5|0
1741678500000|2025-03-11 07:35:00|2669.3|2667.3|2666.2|2664.2|2669.5|2667.5|2665.9|2663.9|0
1741678800000|2025-03-11 07:40:00|2666.3|2664.3|2666.2|2664.2|2666.8|2664.8|2663.8|2661.8|0
1741679100000|2025-03-11 07:45:00|2666.1|2664.1|2666|2664|2667.8|2665.8|2663.9|2661.9|0
1741679400000|2025-03-11 07:50:00|2665.9|2663.9|2667.4|2665.4|2667.5|2665.5|2665.2|2663.2|0
1741679700000|2025-03-11 07:55:00|2667.3|2665.3|2669.2|2667.2|2670|2668|2667.2|2665.2|0
1741680000000|2025-03-11 08:00:00|2668.8|2666.8|2669.3|2668.1|2673.5|2672.3|2668|2666.7|367
1741680300000|2025-03-11 08:05:00|2669|2667.8|2669.3|2668.1|2671.3|2670.1|2667|2665.8|133
1741680600000|2025-03-11 08:10:00|2669.8|2668.6|2675.8|2674.6|2677.3|2676.1|2669.8|2668.6|261
1741680900000|2025-03-11 08:15:00|2675.5|2674.3|2671.3|2670.1|2676.5|2675.3|2671.3|2670.1|123
1741681200000|2025-03-11 08:20:00|2671|2669.8|2671.8|2670.6|2672.5|2671.3|2668.5|2667.3|86
1741681500000|2025-03-11 08:25:00|2671.5|2670.3|2676.3|2675.1|2676.8|2675.6|2671.3|2670.1|105
1741681800000|2025-03-11 08:30:00|2676|2674.8|2676|2674.8|2676.3|2675.1|2673.8|2672.6|52
1741682100000|2025-03-11 08:35:00|2676.3|2675.1|2674.5|2673.3|2677.3|2676.1|2674.3|2673.1|41
1741682400000|2025-03-11 08:40:00|2674.3|2673.1|2674.3|2673.1|2675.5|2674.3|2672.5|2671.3|56
1741682700000|2025-03-11 08:45:00|2674.5|2673.3|2676.8|2675.6|2677.8|2676.6|2673.8|2672.6|72
1741683000000|2025-03-11 08:50:00|2677|2675.8|2676.3|2675.1|2677.3|2676.1|2675.3|2674.1|41
1741683300000|2025-03-11 08:55:00|2676.8|2675.6|2679.3|2678.1|2679.3|2678.1|2675.8|2674.6|55
1741683600000|2025-03-11 09:00:00|2679.5|2678.3|2680.3|2679.1|2681.3|2680.1|2678.8|2677.6|187
1741683900000|2025-03-11 09:05:00|2680.5|2679.3|2676.8|2675.6|2680.5|2679.3|2676.8|2675.6|30
1741684200000|2025-03-11 09:10:00|2677|2675.8|2676.8|2675.6|2677.3|2676.1|2675.8|2674.6|61
1741684500000|2025-03-11 09:15:00|2677.3|2676.1|2675.3|2674.1|2678|2676.8|2675|2673.8|45
1741684800000|2025-03-11 09:20:00|2675.5|2674.3|2675|2673.8|2676.5|2675.3|2672.8|2671.6|101
1741685100000|2025-03-11 09:25:00|2674.8|2673.6|2678.8|2677.6|2678.8|2677.6|2674.3|2673.1|96
1741685400000|2025-03-11 09:30:00|2678.3|2677.1|2678|2676.8|2679.8|2678.6|2676.8|2675.6|41
1741685700000|2025-03-11 09:35:00|2678.3|2677.1|2675.8|2674.6|2678.3|2677.1|2675.8|2674.6|36
1741686000000|2025-03-11 09:40:00|2676|2674.8|2674.3|2673.1|2676.8|2675.6|2674.3|2673.1|239
1741686300000|2025-03-11 09:45:00|2674.8|2673.6|2674.3|2673.1|2675.8|2674.6|2673.3|2672.1|152
1741686600000|2025-03-11 09:50:00|2673.8|2672.6|2673.8|2672.6|2675.3|2674.1|2673.3|2672.1|122
1741686900000|2025-03-11 09:55:00|2674|2672.8|2672.8|2671.6|2674.3|2673.1|2672.5|2671.3|153
1741687200000|2025-03-11 10:00:00|2673.3|2672.1|2670.3|2669.1|2673.8|2672.6|2669.5|2668.3|150
1741687500000|2025-03-11 10:05:00|2670.8|2669.6|2669.8|2668.6|2672.8|2671.6|2669.8|2668.6|140
1741687800000|2025-03-11 10:10:00|2670.5|2669.3|2671.3|2670.1|2671.8|2670.6|2669.8|2668.6|52
1741688100000|2025-03-11 10:15:00|2671|2669.8|2673.8|2672.6|2674.8|2673.6|2671|2669.8|85
1741688400000|2025-03-11 10:20:00|2674|2672.8|2675.5|2674.3|2676.3|2675.1|2673.8|2672.6|28
1741688700000|2025-03-11 10:25:00|2675.8|2674.6|2677.3|2676.1|2678|2676.8|2675.3|2674.1|22
1741689000000|2025-03-11 10:30:00|2677.5|2676.3|2677.3|2676.1|2678.3|2677.1|2676.8|2675.6|17
1741689300000|2025-03-11 10:35:00|2677|2675.8|2674.8|2673.6|2677|2675.8|2674.5|2673.3|43
1741689600000|2025-03-11 10:40:00|2674.5|2673.3|2674.8|2673.6|2676|2674.8|2674.3|2673.1|51
1741689900000|2025-03-11 10:45:00|2675.3|2674.1|2674.8|2673.6|2675.5|2674.3|2673.8|2672.6|20
1741690200000|2025-03-11 10:50:00|2674.5|2673.3|2674.8|2673.6|2674.8|2673.6|2672.5|2671.3|50
1741690500000|2025-03-11 10:55:00|2674.5|2673.3|2675.8|2674.6|2676.3|2675.1|2674.3|2673.1|89
1741690800000|2025-03-11 11:00:00|2675.3|2674.1|2671.3|2670.1|2675.3|2674.1|2671.3|2670.1|30
1741691100000|2025-03-11 11:05:00|2671.5|2670.3|2669.8|2668.6|2671.8|2670.6|2669|2667.8|64
1741691400000|2025-03-11 11:10:00|2670.3|2669.1|2672.8|2671.6|2672.8|2671.6|2670|2668.8|33
1741691700000|2025-03-11 11:15:00|2673.3|2672.1|2673.8|2672.6|2674.3|2673.1|2672.8|2671.6|22
1741692000000|2025-03-11 11:20:00|2674|2672.8|2673.3|2672.1|2674|2672.8|2672.8|2671.6|16
1741692300000|2025-03-11 11:25:00|2673|2671.8|2673.8|2672.6|2674.5|2673.3|2672.8|2671.6|14
1741692600000|2025-03-11 11:30:00|2674|2672.8|2676.5|2675.3|2677.3|2676.1|2673.8|2672.6|34
1741692900000|2025-03-11 11:35:00|2676.3|2675.1|2676.3|2675.1|2677.8|2676.6|2675.8|2674.6|10
1741693200000|2025-03-11 11:40:00|2676.5|2675.3|2678.3|2677.1|2678.3|2677.1|2676.3|2675.1|30
1741693500000|2025-03-11 11:45:00|2677.8|2676.6|2676.8|2675.6|2678|2676.8|2675.8|2674.6|83
1741693800000|2025-03-11 11:50:00|2676.3|2675.1|2677.8|2676.6|2678.3|2677.1|2676.3|2675.1|49
1741694100000|2025-03-11 11:55:00|2677.5|2676.3|2678.8|2677.6|2678.8|2677.6|2677.3|2676.1|65
1741694400000|2025-03-11 12:00:00|2678.3|2677.1|2676.8|2675.6|2678.3|2677.1|2676.3|2675.1|29
1741694700000|2025-03-11 12:05:00|2677|2675.8|2672.8|2671.6|2677.3|2676.1|2672.8|2671.6|61
1741695000000|2025-03-11 12:10:00|2673.3|2672.1|2668.5|2667.3|2673.3|2672.1|2668.5|2667.3|75
1741695300000|2025-03-11 12:15:00|2668.3|2667.1|2672.3|2671.1|2672.8|2671.6|2667.8|2666.6|29
1741695600000|2025-03-11 12:20:00|2672|2670.8|2673.3|2672.1|2674.3|2673.1|2671.8|2670.6|52
1741695900000|2025-03-11 12:25:00|2673|2671.8|2670.3|2669.1|2673.3|2672.1|2670|2668.8|62
1741696200000|2025-03-11 12:30:00|2670|2668.8|2667.3|2666.1|2670.3|2669.1|2667.3|2666.1|128
1741696500000|2025-03-11 12:35:00|2667.8|2666.6|2668.8|2667.6|2669.3|2668.1|2667.3|2666.1|48
1741696800000|2025-03-11 12:40:00|2668.5|2667.3|2666.8|2665.6|2669.3|2668.1|2665|2663.8|109
1741697100000|2025-03-11 12:45:00|2666.3|2665.1|2661.8|2660.6|2666.8|2665.6|2660.8|2659.6|257
1741697400000|2025-03-11 12:50:00|2662.3|2661.1|2661.8|2660.6|2663.8|2662.6|2660.8|2659.6|122
1741697700000|2025-03-11 12:55:00|2662.3|2661.1|2664.8|2663.6|2666|2664.8|2661.8|2660.6|92
1741698000000|2025-03-11 13:00:00|2665|2663.8|2668.8|2667.6|2668.8|2667.6|2664.8|2663.6|76
1741698300000|2025-03-11 13:05:00|2669|2667.8|2668.3|2667.1|2670.8|2669.6|2668.3|2667.1|60
1741698600000|2025-03-11 13:10:00|2668.5|2667.3|2667.8|2666.6|2668.5|2667.3|2666.8|2665.6|50
1741698900000|2025-03-11 13:15:00|2667.5|2666.3|2667.8|2666.6|2668.8|2667.6|2665.8|2664.6|40
1741699200000|2025-03-11 13:20:00|2668|2666.8|2666.3|2665.1|2668.8|2667.6|2666.3|2665.1|21
1741699500000|2025-03-11 13:25:00|2665.3|2664.1|2665.3|2664.1|2667.5|2666.3|2664.8|2663.6|40
1741699800000|2025-03-11 13:30:00|2665|2663.8|2662.3|2661.1|2667.3|2666.1|2661.8|2660.6|128
1741700100000|2025-03-11 13:35:00|2662|2660.8|2668.8|2667.6|2669.5|2668.3|2659.8|2658.6|258
1741700400000|2025-03-11 13:40:00|2668.5|2667.3|2666.8|2665.6|2668.5|2667.3|2661.8|2660.6|489
1741700700000|2025-03-11 13:45:00|2667|2665.8|2669.8|2668.6|2670.3|2669.1|2664.3|2663.1|188
1741701000000|2025-03-11 13:50:00|2669.5|2668.3|2663.8|2662.6|2670.5|2669.3|2663.3|2662.1|158
1741701300000|2025-03-11 13:55:00|2664|2662.8|2662|2660.8|2664.3|2663.1|2659.8|2658.6|234
1741701600000|2025-03-11 14:00:00|2661|2659.8|2654.3|2653.1|2672.8|2671.6|2652|2650.8|496
1741701900000|2025-03-11 14:05:00|2654|2652.8|2661.3|2660.1|2662.3|2661.1|2653|2651.8|244
1741702200000|2025-03-11 14:10:00|2661.8|2660.6|2654.8|2653.6|2662.3|2661.1|2653.5|2652.3|82
1741702500000|2025-03-11 14:15:00|2655|2653.8|2655.8|2654.6|2658.3|2657.1|2650|2648.8|150
1741702800000|2025-03-11 14:20:00|2655.3|2654.1|2650.8|2649.6|2656.8|2655.6|2648.8|2647.6|117
1741703100000|2025-03-11 14:25:00|2651|2649.8|2646.8|2645.6|2651.3|2650.1|2645.8|2644.6|201
1741703400000|2025-03-11 14:30:00|2646.5|2645.3|2646.5|2645.3|2651.8|2650.6|2645.3|2644.1|185
1741703700000|2025-03-11 14:35:00|2646.8|2645.6|2641.3|2640.1|2648.8|2647.6|2640.3|2639.1|155
1741704000000|2025-03-11 14:40:00|2641.5|2640.3|2643.8|2642.6|2647|2645.8|2638.8|2637.6|304
1741704300000|2025-03-11 14:45:00|2643.5|2642.3|2641.3|2640.1|2645.3|2644.1|2639.3|2638.1|207
1741704600000|2025-03-11 14:50:00|2641|2639.8|2648.8|2647.6|2649.5|2648.3|2640|2638.8|134
1741704900000|2025-03-11 14:55:00|2649|2647.8|2640.8|2639.6|2649.3|2648.1|2639.8|2638.6|109
1741705200000|2025-03-11 15:00:00|2640.5|2639.3|2641.8|2640.6|2646|2644.8|2638.8|2637.6|170
1741705500000|2025-03-11 15:05:00|2641.5|2640.3|2650.8|2649.6|2651.8|2650.6|2641.5|2640.3|194
1741705800000|2025-03-11 15:10:00|2651|2649.8|2650|2648.8|2652.3|2651.1|2648.8|2647.6|132
1741706100000|2025-03-11 15:15:00|2650.3|2649.1|2654|2652.8|2654.3|2653.1|2649.3|2648.1|117
1741706400000|2025-03-11 15:20:00|2653.8|2652.6|2649.8|2648.6|2655.8|2654.6|2649.3|2648.1|127
1741706700000|2025-03-11 15:25:00|2650.3|2649.1|2648.8|2647.6|2655.3|2654.1|2648.5|2647.3|140
1741707000000|2025-03-11 15:30:00|2648.5|2647.3|2653.3|2652.1|2655.3|2654.1|2647.3|2646.1|69
1741707300000|2025-03-11 15:35:00|2653.8|2652.6|2654.3|2653.1|2654.5|2653.3|2649.8|2648.6|112
1741707600000|2025-03-11 15:40:00|2653.8|2652.6|2655.3|2654.1|2658|2656.8|2653.3|2652.1|66
1741707900000|2025-03-11 15:45:00|2655.5|2654.3|2655.3|2654.1|2656.3|2655.1|2650.8|2649.6|106
1741708200000|2025-03-11 15:50:00|2655.5|2654.3|2655.3|2654.1|2656.3|2655.1|2652|2650.8|55
1741708500000|2025-03-11 15:55:00|2655.5|2654.3|2649.8|2648.6|2656.3|2655.1|2649|2647.8|125
1741708800000|2025-03-11 16:00:00|2649.5|2648.3|2647.8|2646.6|2650.5|2649.3|2646.3|2645.1|112
1741709100000|2025-03-11 16:05:00|2647.5|2646.3|2645.5|2644.3|2648.5|2647.3|2643|2641.8|69
1741709400000|2025-03-11 16:10:00|2645.3|2644.1|2642.8|2641.6|2645.8|2644.6|2642.5|2641.3|51
1741709700000|2025-03-11 16:15:00|2643|2641.8|2642.8|2641.6|2645.8|2644.6|2641.8|2640.6|82
1741710000000|2025-03-11 16:20:00|2642.5|2641.3|2644.3|2643.1|2646.8|2645.6|2641.8|2640.6|70
1741710300000|2025-03-11 16:25:00|2644|2642.8|2643.8|2642.6|2646.3|2645.1|2643.3|2642.1|63
1741710600000|2025-03-11 16:30:00|2644|2642.8|2646.3|2645.1|2647.5|2646.3|2643.8|2642.6|57
1741710900000|2025-03-11 16:35:00|2646.5|2645.3|2643.5|2642.3|2647.3|2646.1|2642.8|2641.6|202
1741711200000|2025-03-11 16:40:00|2643.8|2642.6|2642.8|2641.6|2647.5|2646.3|2642.8|2641.6|111
1741711500000|2025-03-11 16:45:00|2643.3|2642.1|2644|2642.8|2645|2643.8|2641.3|2640.1|103
1741711800000|2025-03-11 16:50:00|2643.8|2642.6|2641|2639.8|2644.5|2643.3|2639.3|2638.1|82
1741712100000|2025-03-11 16:55:00|2640.8|2639.6|2638.3|2637.1|2642.8|2641.6|2636.5|2635.3|105
1741712400000|2025-03-11 17:00:00|2637.8|2636.6|2635.8|2634.6|2638.5|2637.3|2635.3|2634.1|117
1741712700000|2025-03-11 17:05:00|2635.5|2634.3|2636.3|2635.1|2637.3|2636.1|2633.8|2632.6|81
1741713000000|2025-03-11 17:10:00|2636.5|2635.3|2633.3|2632.1|2637.3|2636.1|2633.3|2632.1|71
1741713300000|2025-03-11 17:15:00|2633|2631.8|2633.8|2632.6|2636.3|2635.1|2632.3|2631.1|96
1741713600000|2025-03-11 17:20:00|2633.5|2632.3|2631|2629.8|2634.5|2633.3|2629.3|2628.1|117
1741713900000|2025-03-11 17:25:00|2631.3|2630.1|2628.8|2627.6|2631.8|2630.6|2628.3|2627.1|70
1741714200000|2025-03-11 17:30:00|2628.3|2627.1|2630|2628.8|2633.3|2632.1|2628.3|2627.1|133
1741714500000|2025-03-11 17:35:00|2629.8|2628.6|2631.8|2630.6|2631.8|2630.6|2627.5|2626.3|44
1741714800000|2025-03-11 17:40:00|2631.5|2630.3|2634.3|2633.1|2634.5|2633.3|2631.3|2630.1|44
1741715100000|2025-03-11 17:45:00|2633.8|2632.6|2637.3|2636.1|2638.8|2637.6|2633.5|2632.3|128
1741715400000|2025-03-11 17:50:00|2637|2635.8|2637.3|2636.1|2639.3|2638.1|2635.8|2634.6|70
1741715700000|2025-03-11 17:55:00|2637.8|2636.6|2635.3|2634.1|2637.8|2636.6|2632.3|2631.1|165
1741716000000|2025-03-11 18:00:00|2634.8|2633.6|2640.8|2639.6|2642.8|2641.6|2634|2632.8|143
1741716300000|2025-03-11 18:05:00|2641.3|2640.1|2645.8|2644.6|2647.3|2646.1|2639.3|2638.1|86
1741716600000|2025-03-11 18:10:00|2645.5|2644.3|2651.5|2650.3|2651.8|2650.6|2645.5|2644.3|86
1741716900000|2025-03-11 18:15:00|2651.3|2650.1|2651.3|2650.1|2651.8|2650.6|2648|2646.8|209
1741717200000|2025-03-11 18:20:00|2651.5|2650.3|2655|2653.8|2657.8|2656.6|2651.3|2650.1|142
1741717500000|2025-03-11 18:25:00|2654.8|2653.6|2653.8|2652.6|2656.3|2655.1|2652|2650.8|33
1741717800000|2025-03-11 18:30:00|2653.5|2652.3|2652.8|2651.6|2655.3|2654.1|2649.3|2648.1|138
1741718100000|2025-03-11 18:35:00|2652.5|2651.3|2655.8|2654.6|2656.5|2655.3|2650.5|2649.3|88
1741718400000|2025-03-11 18:40:00|2656.3|2655.1|2663.3|2662.1|2664|2662.8|2655.5|2654.3|104
1741718700000|2025-03-11 18:45:00|2663.5|2662.3|2665.3|2664.1|2665.3|2664.1|2661.3|2660.1|45
1741719000000|2025-03-11 18:50:00|2665.5|2664.3|2667|2665.8|2668.3|2667.1|2664.8|2663.6|59
1741719300000|2025-03-11 18:55:00|2666.8|2665.6|2665.8|2664.6|2667.8|2666.6|2663.3|2662.1|58
1741719600000|2025-03-11 19:00:00|2665.3|2664.1|2661.8|2660.6|2666.3|2665.1|2658.8|2657.6|67
1741719900000|2025-03-11 19:05:00|2662|2660.8|2665.8|2664.6|2669.5|2668.3|2661.8|2660.6|115
1741720200000|2025-03-11 19:10:00|2665.5|2664.3|2662.8|2661.6|2665.8|2664.6|2662.3|2661.1|80
1741720500000|2025-03-11 19:15:00|2662.5|2661.3|2659|2657.8|2662.8|2661.6|2658.3|2657.1|104
1741720800000|2025-03-11 19:20:00|2659.3|2658.1|2656.8|2655.6|2663.3|2662.1|2656.5|2655.3|97
1741721100000|2025-03-11 19:25:00|2657|2655.8|2658.8|2657.6|2661.8|2660.6|2656.3|2655.1|45
1741721400000|2025-03-11 19:30:00|2659.3|2658.1|2658.8|2657.6|2660.8|2659.6|2657.3|2656.1|54
1741721700000|2025-03-11 19:35:00|2659|2657.8|2658.3|2657.1|2663|2661.8|2657.3|2656.1|58
1741722000000|2025-03-11 19:40:00|2658|2656.8|2659.5|2658.3|2659.8|2658.6|2655.5|2654.3|45
1741722300000|2025-03-11 19:45:00|2659.3|2658.1|2661.5|2660.3|2661.8|2660.6|2656.8|2655.6|49
1741722600000|2025-03-11 19:50:00|2658.8|2657.6|2655.3|2654.1|2661|2659.8|2653|2651.8|193
1741722900000|2025-03-11 19:55:00|2654.8|2653.6|2653.5|2652.3|2656.3|2655.1|2653|2651.8|147
1741723200000|2025-03-11 20:00:00|2653.8|2652.6|2657|2655.8|2657.8|2656.6|2653.3|2652.1|22
1741723500000|2025-03-11 20:05:00|2657.3|2656.1|2657|2655.8|2657.5|2656.3|2655.5|2654.3|19
1741723800000|2025-03-11 20:10:00|2657.3|2656.1|2658|2656.8|2658.5|2657.3|2656.3|2655.1|8
1741724100000|2025-03-11 20:15:00|2657.5|2656.3|2654.8|2653.6|2657.5|2656.3|2654.5|2653.3|11
1741724400000|2025-03-11 20:20:00|2654.5|2653.3|2654|2652.8|2655.8|2654.6|2654|2652.8|21
1741724700000|2025-03-11 20:25:00|2654.5|2653.3|2653.5|2652.3|2654.5|2653.3|2653.3|2652.1|1
1741725000000|2025-03-11 20:30:00|2653.8|2652.6|2654|2652.8|2654.3|2653.1|2653.3|2652.1|3
1741725300000|2025-03-11 20:35:00|2653.8|2652.6|2651.8|2650.6|2653.8|2652.6|2651.8|2650.6|9
1741725600000|2025-03-11 20:40:00|2652|2650.8|2653|2651.8|2653.5|2652.3|2652|2650.8|0
1741725900000|2025-03-11 20:45:00|2653.3|2652.1|2654.3|2653.1|2654.5|2653.3|2652.8|2651.6|37
1741726200000|2025-03-11 20:50:00|2654|2652.8|2655.1|2653.1|2655.2|2653.6|2653.8|2652.6|8
1741726500000|2025-03-11 20:55:00|2655.3|2653.3|2654.7|2652.7|2655.9|2653.9|2654.3|2652.3|0
1741726800000|2025-03-11 21:00:00|2654.6|2652.6|2655|2653|2655.1|2653.1|2654.6|2652.6|1
1741727100000|2025-03-11 21:05:00|2654.8|2652.8|2655.4|2653.4|2655.5|2653.5|2654.7|2652.7|0
1741727400000|2025-03-11 21:10:00|2655.3|2653.3|2654.7|2652.7|2655.3|2653.3|2654.5|2652.5|0
1741727700000|2025-03-11 21:15:00|2654.6|2652.6|2654.7|2652.7|2654.7|2652.7|2654.4|2652.4|0
1741728000000|2025-03-11 21:20:00|2654.6|2652.6|2654.7|2652.7|2654.7|2652.7|2654.5|2652.5|0
1741728600000|2025-03-11 21:30:00|2654.8|2652.8|2655|2653|2655|2653|2654.8|2652.8|0
1741728900000|2025-03-11 21:35:00|2655.1|2653.1|2655.1|2653.1|2655.3|2653.3|2655|2653|0
1741729200000|2025-03-11 21:40:00|2655.2|2653.2|2655.1|2653.1|2655.2|2653.2|2655|2653|0
1741729500000|2025-03-11 21:45:00|2655|2653|2655|2653|2655.1|2653.1|2655|2653|0
1741729800000|2025-03-11 21:50:00|2654.9|2652.9|2654.9|2652.9|2655|2653|2654.6|2652.6|0
1741730100000|2025-03-11 21:55:00|2655|2653|2655.1|2653.1|2655.2|2653.2|2654.8|2652.8|0
1741730400000|2025-03-11 22:00:00|2656|2654|2651.8|2649.8|2657.2|2655.2|2651.8|2649.8|0
1741730700000|2025-03-11 22:05:00|2651.9|2649.9|2652.9|2650.9|2653.1|2651.1|2651.9|2649.9|0
1741731000000|2025-03-11 22:10:00|2652.7|2650.7|2655.6|2653.6|2655.7|2653.7|2652.7|2650.7|0
1741731300000|2025-03-11 22:15:00|2655.5|2653.5|2654.5|2652.5|2655.9|2653.9|2654.3|2652.3|0
1741731600000|2025-03-11 22:20:00|2654.6|2652.6|2654.5|2652.5|2655|2653|2654.3|2652.3|0
1741731900000|2025-03-11 22:25:00|2654.3|2652.3|2653.6|2651.6|2654.3|2652.3|2652.5|2650.5|0
1741732200000|2025-03-11 22:30:00|2653.7|2651.7|2653.2|2651.2|2653.8|2651.8|2652.7|2650.7|0
1741732500000|2025-03-11 22:35:00|2653.3|2651.3|2655.6|2653.6|2655.6|2653.6|2652.6|2650.6|0
1741732800000|2025-03-11 22:40:00|2655.5|2653.5|2656.8|2654.8|2658.4|2656.4|2655.5|2653.5|0
1741733100000|2025-03-11 22:45:00|2656.9|2654.9|2658.3|2656.3|2658.6|2656.6|2656.9|2654.9|0
1741733400000|2025-03-11 22:50:00|2658.4|2656.4|2658|2656|2658.6|2656.6|2657.6|2655.6|0
1741733700000|2025-03-11 22:55:00|2658.1|2656.1|2658.2|2656.2|2659.2|2657.2|2658.1|2656.1|0
1741734000000|2025-03-11 23:00:00|2658.3|2656.3|2657.6|2655.6|2659.3|2657.3|2656.9|2654.9|0
1741734300000|2025-03-11 23:05:00|2657.7|2655.7|2656.9|2654.9|2658.4|2656.4|2656.9|2654.9|0
1741734600000|2025-03-11 23:10:00|2657|2655|2657.5|2655.5|2657.6|2655.6|2656.4|2654.4|0
1741734900000|2025-03-11 23:15:00|2657.4|2655.4|2656.4|2654.4|2657.5|2655.5|2655.5|2653.5|0
1741735200000|2025-03-11 23:20:00|2656.3|2654.3|2656.4|2654.4|2657.3|2655.3|2655.3|2653.3|0
1741735500000|2025-03-11 23:25:00|2656.2|2654.2|2656.5|2654.5|2656.6|2654.6|2655.7|2653.7|0
1741735800000|2025-03-11 23:30:00|2656.4|2654.4|2652.5|2650.5|2656.5|2654.5|2651|2649|0
1741736100000|2025-03-11 23:35:00|2652.6|2650.6|2652.9|2650.9|2653.5|2651.5|2651.9|2649.9|0
1741736400000|2025-03-11 23:40:00|2653|2651|2653.1|2651.1|2653.1|2651.1|2651|2649|0
1741736700000|2025-03-11 23:45:00|2658.5|2657.3|2660.8|2659.6|2662.5|2661.3|2657|2655.8|568
1741737000000|2025-03-11 23:50:00|2661|2659.8|2664.5|2663.3|2665|2663.8|2660|2658.8|184
1741737300000|2025-03-11 23:55:00|2664.8|2663.6|2668.8|2667.6|2668.8|2667.6|2661.3|2660.1|625
1741737600000|2025-03-12 00:00:00|2668.6|2667.8|2678.8|2678|2679.1|2678.3|2668.6|2667.8|1197
1741737900000|2025-03-12 00:05:00|2679.1|2678.3|2682.1|2681.3|2682.6|2681.8|2672.6|2671.8|567
1741738200000|2025-03-12 00:10:00|2681.6|2680.8|2687.1|2686.3|2689.6|2688.8|2681.3|2680.5|534
1741738500000|2025-03-12 00:15:00|2686.6|2685.8|2688.1|2687.3|2689.6|2688.8|2684.6|2683.8|307
1741738800000|2025-03-12 00:20:00|2687.6|2686.8|2692.6|2691.8|2692.8|2692|2686.1|2685.3|271
1741739100000|2025-03-12 00:25:00|2692.8|2692|2688.6|2687.8|2692.8|2692|2688.6|2687.8|208
1741739400000|2025-03-12 00:30:00|2689.1|2688.3|2684.6|2683.8|2689.1|2688.3|2682.3|2681.5|511
1741739700000|2025-03-12 00:35:00|2684.1|2683.3|2680.8|2680|2684.8|2684|2680.8|2680|304
1741740000000|2025-03-12 00:40:00|2680.6|2679.8|2686.8|2686|2688.6|2687.8|2677.3|2676.5|340
1741740300000|2025-03-12 00:45:00|2686.1|2685.3|2687.6|2686.8|2687.8|2687|2684.1|2683.3|182
1741740600000|2025-03-12 00:50:00|2687.8|2687|2689.1|2688.3|2689.6|2688.8|2687.1|2686.3|167
1741740900000|2025-03-12 00:55:00|2689.6|2688.8|2692.3|2691.5|2692.6|2691.8|2689.1|2688.3|284
1741741200000|2025-03-12 01:00:00|2692.1|2691.3|2690.6|2689.8|2693.8|2693|2690.6|2689.8|272
1741741500000|2025-03-12 01:05:00|2691.1|2690.3|2689.1|2688.3|2691.3|2690.5|2687.8|2687|292
1741741800000|2025-03-12 01:10:00|2688.8|2688|2691.1|2690.3|2691.6|2690.8|2688.8|2688|130
1741742100000|2025-03-12 01:15:00|2691.3|2690.5|2691.6|2690.8|2692.1|2691.3|2689.1|2688.3|219
1741742400000|2025-03-12 01:20:00|2691.8|2691|2693.6|2692.8|2693.6|2692.8|2691.6|2690.8|136
1741742700000|2025-03-12 01:25:00|2694.1|2693.3|2690.6|2689.8|2694.6|2693.8|2690.1|2689.3|182
1741743000000|2025-03-12 01:30:00|2690.1|2689.3|2690.1|2689.3|2691.6|2690.8|2688.6|2687.8|200
1741743300000|2025-03-12 01:35:00|2689.6|2688.8|2693.6|2692.8|2694.1|2693.3|2689.6|2688.8|181
1741743600000|2025-03-12 01:40:00|2693.1|2692.3|2693.1|2692.3|2694.1|2693.3|2692.6|2691.8|117
1741743900000|2025-03-12 01:45:00|2693.3|2692.5|2695.1|2694.3|2695.6|2694.8|2693.1|2692.3|133
1741744200000|2025-03-12 01:50:00|2694.8|2694|2695.1|2694.3|2696.8|2696|2694.6|2693.8|111
1741744500000|2025-03-12 01:55:00|2695.6|2694.8|2695.6|2694.8|2696.6|2695.8|2695.3|2694.5|207
1741744800000|2025-03-12 02:00:00|2695.1|2694.3|2692.6|2691.8|2695.6|2694.8|2692.6|2691.8|170
1741745100000|2025-03-12 02:05:00|2692.8|2692|2693.1|2692.3|2694.1|2693.3|2691.6|2690.8|96
1741745400000|2025-03-12 02:10:00|2692.8|2692|2696.1|2695.3|2696.1|2695.3|2692.6|2691.8|103
1741745700000|2025-03-12 02:15:00|2693.3|2692.5|2694.6|2693.8|2695.1|2694.3|2690.1|2689.3|715
1741746000000|2025-03-12 02:20:00|2694.3|2693.5|2694.8|2694|2695.3|2694.5|2694.1|2693.3|83
1741746300000|2025-03-12 02:25:00|2695.1|2694.3|2694.3|2693.5|2695.3|2694.5|2693.6|2692.8|90
1741746600000|2025-03-12 02:30:00|2694.5|2693.3|2696|2694.8|2696.5|2695.3|2694.3|2693.1|211
1741746900000|2025-03-12 02:35:00|2696.3|2695.1|2695.8|2694.6|2696.5|2695.3|2695.8|2694.6|18
1741747200000|2025-03-12 02:40:00|2695.5|2694.3|2696.5|2695.3|2696.8|2695.6|2694.8|2693.6|46
1741747500000|2025-03-12 02:45:00|2696.3|2695.1|2696|2694.8|2696.5|2695.3|2695.8|2694.6|26
1741747800000|2025-03-12 02:50:00|2695.8|2694.6|2696|2694.8|2696.8|2695.6|2695.8|2694.6|23
1741748100000|2025-03-12 02:55:00|2695.8|2694.6|2695.5|2694.3|2695.8|2694.6|2695.3|2694.1|24
1741748400000|2025-03-12 03:00:00|2695.3|2694.1|2696.3|2695.1|2696.3|2695.1|2694.8|2693.6|30
1741748700000|2025-03-12 03:05:00|2695.8|2694.6|2695.8|2694.6|2696.3|2695.1|2695.5|2694.3|15
1741749000000|2025-03-12 03:10:00|2695.5|2694.3|2694.5|2693.3|2695.8|2694.6|2694|2692.8|49
1741749300000|2025-03-12 03:15:00|2694.3|2693.1|2693|2691.8|2694.3|2693.1|2692.5|2691.3|78
1741749600000|2025-03-12 03:20:00|2692.8|2691.6|2691.5|2690.3|2693.3|2692.1|2691.3|2690.1|102
1741749900000|2025-03-12 03:25:00|2691.3|2690.1|2692.5|2691.3|2692.8|2691.6|2691.3|2690.1|70
1741750200000|2025-03-12 03:30:00|2692.3|2691.5|2694.6|2693.8|2694.8|2694|2692.3|2691.5|192
1741750500000|2025-03-12 03:35:00|2695.1|2694.3|2698.1|2697.3|2698.1|2697.3|2695.1|2694.3|178
1741750800000|2025-03-12 03:40:00|2697.8|2697|2695.1|2694.3|2698.1|2697.3|2694.6|2693.8|231
1741751100000|2025-03-12 03:45:00|2694.6|2693.8|2693.6|2692.8|2695.6|2694.8|2692.8|2692|268
1741751400000|2025-03-12 03:50:00|2693.1|2692.3|2692.1|2691.3|2693.6|2692.8|2692.1|2691.3|173
1741751700000|2025-03-12 03:55:00|2691.8|2691|2691.6|2690.8|2692.1|2691.3|2690.3|2689.5|289
1741752000000|2025-03-12 04:00:00|2690.6|2689.8|2691.1|2690.3|2691.6|2690.8|2690.6|2689.8|152
1741752300000|2025-03-12 04:05:00|2690.8|2690|2692.3|2691.5|2692.6|2691.8|2690.8|2690|159
1741752600000|2025-03-12 04:10:00|2692.6|2691.8|2693.1|2692.3|2693.1|2692.3|2692.1|2691.3|156
1741752900000|2025-03-12 04:15:00|2693.6|2692.8|2696.6|2695.8|2696.6|2695.8|2693.6|2692.8|194
1741753200000|2025-03-12 04:20:00|2696.3|2695.5|2696.6|2695.8|2697.1|2696.3|2695.6|2694.8|172
1741753500000|2025-03-12 04:25:00|2697.1|2696.3|2696.6|2695.8|2697.1|2696.3|2696.1|2695.3|116
1741753800000|2025-03-12 04:30:00|2696.3|2695.5|2698.1|2697.3|2698.1|2697.3|2695.3|2694.5|158
1741754100000|2025-03-12 04:35:00|2697.8|2697|2698.1|2697.3|2698.6|2697.8|2697.6|2696.8|148
1741754400000|2025-03-12 04:40:00|2698.3|2697.5|2698.1|2697.3|2698.6|2697.8|2697.8|2697|118
1741754700000|2025-03-12 04:45:00|2697.8|2697|2698.1|2697.3|2699.1|2698.3|2697.8|2697|158
1741755000000|2025-03-12 04:50:00|2698.6|2697.8|2698.1|2697.3|2699.1|2698.3|2698.1|2697.3|124
1741755300000|2025-03-12 04:55:00|2698.3|2697.5|2699.1|2698.3|2699.1|2698.3|2698.1|2697.3|298
1741755600000|2025-03-12 05:00:00|2699.3|2698.5|2700.6|2699.8|2700.6|2699.8|2699.1|2698.3|293
1741755900000|2025-03-12 05:05:00|2700.1|2699.3|2701.1|2700.3|2701.6|2700.8|2699.6|2698.8|277
1741756200000|2025-03-12 05:10:00|2701.6|2700.8|2702.1|2701.3|2702.6|2701.8|2701.6|2700.8|281
1741756500000|2025-03-12 05:15:00|2701.8|2701|2704.1|2703.3|2704.1|2703.3|2701.6|2700.8|302
1741756800000|2025-03-12 05:20:00|2703.6|2702.8|2703.6|2702.8|2703.6|2702.8|2703.1|2702.3|113
1741757100000|2025-03-12 05:25:00|2703.1|2702.3|2701.1|2700.3|2703.1|2702.3|2700.6|2699.8|291
1741757400000|2025-03-12 05:30:00|2701.6|2700.8|2702.6|2701.8|2703.1|2702.3|2701.1|2700.3|196
1741757700000|2025-03-12 05:35:00|2703.1|2702.3|2703.1|2702.3|2703.6|2702.8|2702.6|2701.8|188
1741758000000|2025-03-12 05:40:00|2703.6|2702.8|2704.1|2703.3|2704.8|2704|2703.6|2702.8|321
1741758300000|2025-03-12 05:45:00|2704.6|2703.8|2705.6|2704.8|2705.6|2704.8|2704.6|2703.8|378
1741758600000|2025-03-12 05:50:00|2705.1|2704.3|2703.1|2702.3|2705.1|2704.3|2703.1|2702.3|188
1741758900000|2025-03-12 05:55:00|2702.6|2701.8|2703.1|2702.3|2704.1|2703.3|2702.6|2701.8|311
1741759200000|2025-03-12 06:00:00|2702.6|2701.8|2699.1|2698.3|2702.6|2701.8|2699.1|2698.3|159
1741759500000|2025-03-12 06:05:00|2698.6|2697.8|2698.1|2697.3|2698.8|2698|2696.6|2695.8|398
1741759800000|2025-03-12 06:10:00|2697.6|2696.8|2695.6|2694.8|2697.8|2697|2695.6|2694.8|303
1741760100000|2025-03-12 06:15:00|2696.1|2695.3|2694.6|2693.8|2696.1|2695.3|2694.1|2693.3|269
1741760400000|2025-03-12 06:20:00|2694.1|2693.3|2696.1|2695.3|2696.6|2695.8|2694.1|2693.3|297
1741760700000|2025-03-12 06:25:00|2696.6|2695.8|2695.6|2694.8|2696.8|2696|2694.1|2693.3|876
1741761000000|2025-03-12 06:30:00|2695.5|2694.7|2693.5|2692.7|2697.3|2696.5|2692.5|2691.7|1396
1741761300000|2025-03-12 06:35:00|2694|2693.2|2695.7|2693.7|2696.5|2695.7|2693|2692.2|633
1741761600000|2025-03-12 06:40:00|2695.9|2693.9|2694.9|2692.9|2696.2|2694.2|2694.6|2692.6|9
1741761900000|2025-03-12 06:45:00|2695|2693|2692.6|2690.6|2695.4|2693.4|2692.6|2690.6|493
1741762200000|2025-03-12 06:50:00|2692.5|2690.5|2692.4|2690.4|2693.4|2691.4|2691.5|2689.5|0
1741762500000|2025-03-12 06:55:00|2692.7|2690.7|2693.5|2691.5|2694|2692|2691.7|2689.7|0
1741762800000|2025-03-12 07:00:00|2693.7|2691.7|2695.5|2693.5|2695.5|2693.5|2692.5|2690.5|0
1741763100000|2025-03-12 07:05:00|2695.3|2693.3|2692.5|2690.5|2695.3|2693.3|2692.2|2690.2|0
1741763400000|2025-03-12 07:10:00|2692.6|2690.6|2691.6|2689.6|2693.5|2691.5|2691|2689|0
1741763700000|2025-03-12 07:15:00|2691.7|2689.7|2692.9|2690.9|2693|2691|2691.3|2689.3|0
1741764000000|2025-03-12 07:20:00|2692.8|2690.8|2693.3|2691.3|2693.7|2691.7|2691.5|2689.5|0
1741764300000|2025-03-12 07:25:00|2693.4|2691.4|2695.6|2693.6|2696.5|2694.5|2693.4|2691.4|0
1741764600000|2025-03-12 07:30:00|2695.5|2693.5|2697|2695|2697.3|2695.3|2695.3|2693.3|0
1741764900000|2025-03-12 07:35:00|2696.9|2694.9|2695.7|2693.7|2696.9|2694.9|2694.9|2692.9|0
1741765200000|2025-03-12 07:40:00|2695.8|2693.8|2697.5|2695.5|2698.3|2696.3|2695.7|2693.7|0
1741765500000|2025-03-12 07:45:00|2697.3|2695.3|2697.9|2695.9|2698.6|2696.6|2697.2|2695.2|0
1741765800000|2025-03-12 07:50:00|2698|2696|2699.2|2697.2|2699.4|2697.4|2697.8|2695.8|0
1741766100000|2025-03-12 07:55:00|2699.1|2697.1|2698.4|2696.4|2699.2|2697.2|2697.6|2695.6|0
1741766400000|2025-03-12 08:00:00|2698.5|2696.5|2695.7|2694.5|2700.5|2699.3|2695.7|2694.5|437
1741766700000|2025-03-12 08:05:00|2695.5|2694.3|2696.2|2695|2697.2|2696|2694.2|2693|208
1741767000000|2025-03-12 08:10:00|2696.7|2695.5|2694.2|2693|2696.7|2695.5|2692.2|2691|203
1741767300000|2025-03-12 08:15:00|2694|2692.8|2693.7|2692.5|2696.2|2695|2692.5|2691.3|107
1741767600000|2025-03-12 08:20:00|2694.5|2693.3|2692.5|2691.3|2694.7|2693.5|2691.7|2690.5|99
1741767900000|2025-03-12 08:25:00|2692.7|2691.5|2692.5|2691.3|2693.5|2692.3|2691.2|2690|146
1741768200000|2025-03-12 08:30:00|2692.7|2691.5|2692|2690.8|2694.7|2693.5|2691.2|2690|59
1741768500000|2025-03-12 08:35:00|2691.7|2690.5|2695.2|2694|2695.5|2694.3|2691.2|2690|76
1741768800000|2025-03-12 08:40:00|2695|2693.8|2695.7|2694.5|2696.2|2695|2694.7|2693.5|90
1741769100000|2025-03-12 08:45:00|2695.5|2694.3|2696.5|2695.3|2697.7|2696.5|2695.2|2694|58
1741769400000|2025-03-12 08:50:00|2696.7|2695.5|2696.2|2695|2697.2|2696|2694|2692.8|67
1741769700000|2025-03-12 08:55:00|2696.5|2695.3|2696.2|2695|2697.2|2696|2695.7|2694.5|138
1741770000000|2025-03-12 09:00:00|2696.5|2695.3|2697.2|2696|2698.2|2697|2696.2|2695|54
1741770300000|2025-03-12 09:05:00|2697.7|2696.5|2698.5|2697.3|2698.7|2697.5|2696.7|2695.5|33
1741770600000|2025-03-12 09:10:00|2698.7|2697.5|2698.2|2697|2699|2697.8|2697.7|2696.5|22
1741770900000|2025-03-12 09:15:00|2698|2696.8|2699.2|2698|2700.2|2699|2698|2696.8|46
1741771200000|2025-03-12 09:20:00|2699|2697.8|2699.2|2698|2699.7|2698.5|2698.7|2697.5|32
1741771500000|2025-03-12 09:25:00|2699|2697.8|2699.7|2698.5|2700.2|2699|2698.2|2697|87
1741771800000|2025-03-12 09:30:00|2700|2698.8|2699.7|2698.5|2700.5|2699.3|2699.2|2698|85
1741772100000|2025-03-12 09:35:00|2700|2698.8|2701.7|2700.5|2701.7|2700.5|2699.7|2698.5|25
1741772400000|2025-03-12 09:40:00|2701.5|2700.3|2699.7|2698.5|2701.7|2700.5|2699.7|2698.5|85
1741772700000|2025-03-12 09:45:00|2700|2698.8|2700.2|2699|2700.2|2699|2699.2|2698|10
1741773000000|2025-03-12 09:50:00|2700|2698.8|2703.2|2702|2703.2|2702|2699.7|2698.5|18
1741773300000|2025-03-12 09:55:00|2703|2701.8|2702.7|2701.5|2703.2|2702|2702.7|2701.5|36
1741773600000|2025-03-12 10:00:00|2703|2701.8|2702.7|2701.5|2704.2|2703|2702.7|2701.5|24
1741773900000|2025-03-12 10:05:00|2702.2|2701|2701.7|2700.5|2703.2|2702|2701.7|2700.5|49
1741774200000|2025-03-12 10:10:00|2702|2700.8|2700.2|2699|2702.2|2701|2699.7|2698.5|41
1741774500000|2025-03-12 10:15:00|2699.7|2698.5|2700.2|2699|2700.2|2699|2699.7|2698.5|6
1741774800000|2025-03-12 10:20:00|2700|2698.8|2700.7|2699.5|2700.7|2699.5|2699.7|2698.5|9
1741775100000|2025-03-12 10:25:00|2701|2699.8|2700.7|2699.5|2701.2|2700|2700.2|2699|26
1741775400000|2025-03-12 10:30:00|2703.2|2702|2699|2697.8|2704.2|2703|2698.2|2697|143
1741775700000|2025-03-12 10:35:00|2698.7|2697.5|2701.5|2700.3|2701.7|2700.5|2698.2|2697|38
1741776000000|2025-03-12 10:40:00|2701.7|2700.5|2699|2697.8|2701.7|2700.5|2698.7|2697.5|125
1741776300000|2025-03-12 10:45:00|2699.2|2698|2701.5|2700.3|2701.7|2700.5|2698.7|2697.5|15
1741776600000|2025-03-12 10:50:00|2701.7|2700.5|2703.2|2702|2703.2|2702|2701.5|2700.3|11
1741776900000|2025-03-12 10:55:00|2703|2701.8|2702.2|2701|2703.2|2702|2701.7|2700.5|11
1741777200000|2025-03-12 11:00:00|2701.7|2700.5|2703.7|2702.5|2704.2|2703|2701.7|2700.5|31
1741777500000|2025-03-12 11:05:00|2704|2702.8|2704.7|2703.5|2704.7|2703.5|2704|2702.8|51
1741777800000|2025-03-12 11:10:00|2704.5|2703.3|2705.7|2704.5|2706.2|2705|2704.5|2703.3|76
1741778100000|2025-03-12 11:15:00|2705.2|2704|2706.2|2705|2706.7|2705.5|2705.2|2704|24
1741778400000|2025-03-12 11:20:00|2706|2704.8|2707.2|2706|2707.2|2706|2706|2704.8|11
1741778700000|2025-03-12 11:25:00|2706.7|2705.5|2706.2|2705|2707|2705.8|2705.7|2704.5|73
1741779000000|2025-03-12 11:30:00|2706.5|2705.3|2708.2|2707|2708.2|2707|2706.2|2705|33
1741779300000|2025-03-12 11:35:00|2708|2706.8|2708.2|2707|2708.7|2707.5|2707.7|2706.5|44
1741779600000|2025-03-12 11:40:00|2708.5|2707.3|2707.7|2706.5|2708.7|2707.5|2707.7|2706.5|60
1741779900000|2025-03-12 11:45:00|2707.5|2706.3|2706.5|2705.3|2707.5|2706.3|2706.2|2705|29
1741780200000|2025-03-12 11:50:00|2706.2|2705|2705.7|2704.5|2706.7|2705.5|2705.2|2704|27
1741780500000|2025-03-12 11:55:00|2705.5|2704.3|2706.2|2705|2706.7|2705.5|2705.5|2704.3|37
1741780800000|2025-03-12 12:00:00|2705.7|2704.5|2704.7|2703.5|2705.7|2704.5|2704.2|2703|80
1741781100000|2025-03-12 12:05:00|2705.2|2704|2704.7|2703.5|2705.7|2704.5|2704.7|2703.5|38
1741781400000|2025-03-12 12:10:00|2705.2|2704|2705.2|2704|2705.7|2704.5|2704.7|2703.5|36
1741781700000|2025-03-12 12:15:00|2705.7|2704.5|2706|2704.8|2706.5|2705.3|2705.7|2704.5|29
1741782000000|2025-03-12 12:20:00|2706.2|2705|2704.7|2703.5|2706.2|2705|2704.2|2703|96
1741782300000|2025-03-12 12:25:00|2704.2|2703|2703.5|2702.3|2704.2|2703|2703.2|2702|69
1741782600000|2025-03-12 12:30:00|2702.5|2701.3|2710.2|2709|2717.2|2716|2702.5|2701.3|428
1741782900000|2025-03-12 12:35:00|2710.5|2709.3|2708.2|2707|2710.7|2709.5|2707.7|2706.5|174
1741783200000|2025-03-12 12:40:00|2708.7|2707.5|2708.7|2707.5|2710.2|2709|2707.7|2706.5|67
1741783500000|2025-03-12 12:45:00|2709|2707.8|2711|2709.8|2712|2710.8|2707.7|2706.5|54
1741783800000|2025-03-12 12:50:00|2711.2|2710|2714.7|2713.5|2715.7|2714.5|2711|2709.8|98
1741784100000|2025-03-12 12:55:00|2715.7|2714.5|2716.5|2715.3|2717.2|2716|2715.7|2714.5|61
1741784400000|2025-03-12 13:00:00|2716.7|2715.5|2715.7|2714.5|2716.7|2715.5|2714.7|2713.5|30
1741784700000|2025-03-12 13:05:00|2715.5|2714.3|2713.7|2712.5|2716.2|2715|2713.7|2712.5|70
1741785000000|2025-03-12 13:10:00|2714.2|2713|2712.2|2711|2714.2|2713|2711.2|2710|167
1741785300000|2025-03-12 13:15:00|2712|2710.8|2710.2|2709|2712.7|2711.5|2710.2|2709|78
1741785600000|2025-03-12 13:20:00|2709.7|2708.5|2709.7|2708.5|2711.2|2710|2708.7|2707.5|40
1741785900000|2025-03-12 13:25:00|2710|2708.8|2714.2|2713|2714.2|2713|2710|2708.8|72
1741786200000|2025-03-12 13:30:00|2713.7|2712.5|2710.7|2709.5|2715.7|2714.5|2710.7|2709.5|221
1741786500000|2025-03-12 13:35:00|2711|2709.8|2710.7|2709.5|2713.2|2712|2709|2707.8|148
1741786800000|2025-03-12 13:40:00|2711|2709.8|2707.7|2706.5|2711.7|2710.5|2706.5|2705.3|305
1741787100000|2025-03-12 13:45:00|2708.2|2707|2706|2704.8|2709.7|2708.5|2701.2|2700|166
1741787400000|2025-03-12 13:50:00|2706.2|2705|2703.2|2702|2711.5|2710.3|2703.2|2702|214
1741787700000|2025-03-12 13:55:00|2702.7|2701.5|2705.2|2704|2705.5|2704.3|2698.2|2697|171
1741788000000|2025-03-12 14:00:00|2704.7|2703.5|2704.2|2703|2706.7|2705.5|2702.2|2701|382
1741788300000|2025-03-12 14:05:00|2704.7|2703.5|2707.7|2706.5|2707.7|2706.5|2704.2|2703|233
1741788600000|2025-03-12 14:10:00|2708|2706.8|2707.5|2706.3|2709.5|2708.3|2704.7|2703.5|281
1741788900000|2025-03-12 14:15:00|2707.2|2706|2709.7|2708.5|2709.7|2708.5|2703.7|2702.5|314
1741789200000|2025-03-12 14:20:00|2709.5|2708.3|2706.2|2705|2711.7|2710.5|2704.7|2703.5|265
1741789500000|2025-03-12 14:25:00|2705.7|2704.5|2709.2|2708|2710.7|2709.5|2705.7|2704.5|223
1741789800000|2025-03-12 14:30:00|2709.7|2708.5|2702.2|2701|2709.7|2708.5|2702.2|2701|201
1741790100000|2025-03-12 14:35:00|2701.7|2700.5|2701.5|2700.3|2703.7|2702.5|2700.5|2699.3|162
1741790400000|2025-03-12 14:40:00|2701.7|2700.5|2699|2697.8|2702.2|2701|2697.7|2696.5|182
1741790700000|2025-03-12 14:45:00|2698.7|2697.5|2697.2|2696|2700.7|2699.5|2696.2|2695|106
1741791000000|2025-03-12 14:50:00|2697|2695.8|2701.7|2700.5|2702.2|2701|2696.7|2695.5|98
1741791300000|2025-03-12 14:55:00|2701.5|2700.3|2695.5|2694.3|2701.7|2700.5|2693.7|2692.5|123
1741791600000|2025-03-12 15:00:00|2695.2|2694|2693.7|2692.5|2696.2|2695|2692.2|2691|151
1741791900000|2025-03-12 15:05:00|2693.5|2692.3|2691.7|2690.5|2694.2|2693|2690.2|2689|117
1741792200000|2025-03-12 15:10:00|2692|2690.8|2694.7|2693.5|2695.5|2694.3|2691.5|2690.3|127
1741792500000|2025-03-12 15:15:00|2695.2|2694|2696.7|2695.5|2698.2|2697|2693.2|2692|85
1741792800000|2025-03-12 15:20:00|2696.2|2695|2699.2|2698|2699.2|2698|2694.7|2693.5|142
1741793100000|2025-03-12 15:25:00|2699|2697.8|2701|2699.8|2702.5|2701.3|2698.5|2697.3|134
1741793400000|2025-03-12 15:30:00|2701.2|2700|2702.7|2701.5|2703.2|2702|2700.2|2699|125
1741793700000|2025-03-12 15:35:00|2703|2701.8|2707.2|2706|2708.7|2707.5|2703|2701.8|157
1741794000000|2025-03-12 15:40:00|2707.7|2706.5|2706.7|2705.5|2708.2|2707|2706.2|2705|45
1741794300000|2025-03-12 15:45:00|2707|2705.8|2707|2705.8|2708.7|2707.5|2705.2|2704|96
1741794600000|2025-03-12 15:50:00|2706.7|2705.5|2706.2|2705|2707.7|2706.5|2705.2|2704|114
1741794900000|2025-03-12 15:55:00|2705.7|2704.5|2707.7|2706.5|2708.2|2707|2703.5|2702.3|122
1741795200000|2025-03-12 16:00:00|2708|2706.8|2706|2704.8|2708.2|2707|2704.5|2703.3|65
1741795500000|2025-03-12 16:05:00|2706.2|2705|2710.2|2709|2710.7|2709.5|2705.7|2704.5|84
1741795800000|2025-03-12 16:10:00|2710|2708.8|2713|2711.8|2713.2|2712|2708.7|2707.5|184
1741796100000|2025-03-12 16:15:00|2713.2|2712|2711.2|2710|2713.2|2712|2709.7|2708.5|42
1741796400000|2025-03-12 16:20:00|2711.7|2710.5|2712.7|2711.5|2713.5|2712.3|2711.2|2710|85
1741796700000|2025-03-12 16:25:00|2712.5|2711.3|2712.2|2711|2714|2712.8|2710.7|2709.5|97
1741797000000|2025-03-12 16:30:00|2712.5|2711.3|2714|2712.8|2714.7|2713.5|2712.2|2711|135
1741797300000|2025-03-12 16:35:00|2714.2|2713|2711.2|2710|2714.7|2713.5|2711.2|2710|83
1741797600000|2025-03-12 16:40:00|2711|2709.8|2706.2|2705|2711.2|2710|2704.5|2703.3|79
1741797900000|2025-03-12 16:45:00|2706|2704.8|2712.2|2711|2712.7|2711.5|2705.2|2704|34
1741798200000|2025-03-12 16:50:00|2712.5|2711.3|2712.2|2711|2714.7|2713.5|2709.7|2708.5|183
1741798500000|2025-03-12 16:55:00|2712.7|2711.5|2707.2|2706|2712.7|2711.5|2706.7|2705.5|90
1741798800000|2025-03-12 17:00:00|2707.5|2706.3|2707.5|2706.3|2708.7|2707.5|2706.2|2705|54
1741799100000|2025-03-12 17:05:00|2707.7|2706.5|2710|2708.8|2710|2708.8|2705.7|2704.5|62
1741799400000|2025-03-12 17:10:00|2709.7|2708.5|2712.2|2711|2712.5|2711.3|2708.7|2707.5|65
1741799700000|2025-03-12 17:15:00|2711.7|2710.5|2711.7|2710.5|2712.5|2711.3|2709.2|2708|60
1741800000000|2025-03-12 17:20:00|2712.2|2711|2714.7|2713.5|2715.2|2714|2711.2|2710|38
1741800300000|2025-03-12 17:25:00|2714.5|2713.3|2716|2714.8|2716.7|2715.5|2713.7|2712.5|58
1741800600000|2025-03-12 17:30:00|2715.7|2714.5|2715.7|2714.5|2717.2|2716|2714.7|2713.5|75
1741800900000|2025-03-12 17:35:00|2716.2|2715|2715.2|2714|2717.2|2716|2714.7|2713.5|22
1741801200000|2025-03-12 17:40:00|2715.7|2714.5|2713.5|2712.3|2716.2|2715|2713.5|2712.3|22
1741801500000|2025-03-12 17:45:00|2713.7|2712.5|2713.7|2712.5|2716.5|2715.3|2713.2|2712|37
1741801800000|2025-03-12 17:50:00|2713.5|2712.3|2709.2|2708|2714.2|2713|2708.7|2707.5|47
1741802100000|2025-03-12 17:55:00|2709.5|2708.3|2704.7|2703.5|2709.7|2708.5|2704.7|2703.5|38
1741802400000|2025-03-12 18:00:00|2705|2703.8|2707.7|2706.5|2710.5|2709.3|2704.5|2703.3|60
1741802700000|2025-03-12 18:05:00|2707.5|2706.3|2707.7|2706.5|2708.2|2707|2706.2|2705|25
1741803000000|2025-03-12 18:10:00|2708.2|2707|2710.2|2709|2710.7|2709.5|2707.7|2706.5|12
1741803300000|2025-03-12 18:15:00|2710|2708.8|2711.7|2710.5|2712.2|2711|2710|2708.8|10
1741803600000|2025-03-12 18:20:00|2712.2|2711|2709.7|2708.5|2712.7|2711.5|2709|2707.8|123
1741803900000|2025-03-12 18:25:00|2710|2708.8|2712.7|2711.5|2712.7|2711.5|2709.7|2708.5|30
1741804200000|2025-03-12 18:30:00|2713|2711.8|2713.7|2712.5|2714.5|2713.3|2711.7|2710.5|31
1741804500000|2025-03-12 18:35:00|2714|2712.8|2714.7|2713.5|2714.7|2713.5|2713.2|2712|60
1741804800000|2025-03-12 18:40:00|2715|2713.8|2716.2|2715|2716.7|2715.5|2714.7|2713.5|44
1741805100000|2025-03-12 18:45:00|2716|2714.8|2717.7|2716.5|2718.2|2717|2715.7|2714.5|109
1741805400000|2025-03-12 18:50:00|2717.5|2716.3|2715.5|2714.3|2717.7|2716.5|2714.7|2713.5|96
1741805700000|2025-03-12 18:55:00|2715.2|2714|2715.7|2714.5|2717|2715.8|2713.7|2712.5|44
1741806000000|2025-03-12 19:00:00|2715.5|2714.3|2714.7|2713.5|2715.7|2714.5|2712.7|2711.5|64
1741806300000|2025-03-12 19:05:00|2715|2713.8|2714.7|2713.5|2715.2|2714|2713.2|2712|53
1741806600000|2025-03-12 19:10:00|2714.5|2713.3|2714.2|2713|2716.2|2715|2713.7|2712.5|26
1741806900000|2025-03-12 19:15:00|2714|2712.8|2714.7|2713.5|2714.7|2713.5|2711.7|2710.5|32
1741807200000|2025-03-12 19:20:00|2714.2|2713|2712.5|2711.3|2714.7|2713.5|2710.7|2709.5|49
1741807500000|2025-03-12 19:25:00|2712.7|2711.5|2713.2|2712|2714.7|2713.5|2712.2|2711|75
1741807800000|2025-03-12 19:30:00|2713.7|2712.5|2713.7|2712.5|2714.7|2713.5|2713.2|2712|72
1741808100000|2025-03-12 19:35:00|2713.5|2712.3|2715.7|2714.5|2716.2|2715|2713.2|2712|423
1741808400000|2025-03-12 19:40:00|2716|2714.8|2713.2|2712|2716|2714.8|2712.2|2711|106
1741808700000|2025-03-12 19:45:00|2713.5|2712.3|2712.7|2711.5|2713.7|2712.5|2711.7|2710.5|82
1741809000000|2025-03-12 19:50:00|2711.7|2710.5|2713.2|2712|2713.7|2712.5|2710.2|2709|95
1741809300000|2025-03-12 19:55:00|2713.7|2712.5|2711.7|2710.5|2714.7|2713.5|2711.7|2710.5|174
1741809600000|2025-03-12 20:00:00|2711.2|2710|2710|2708.8|2711.7|2710.5|2709.7|2708.5|32
1741809900000|2025-03-12 20:05:00|2709.7|2708.5|2709|2707.8|2710.5|2709.3|2708.5|2707.3|3
1741810200000|2025-03-12 20:10:00|2709.2|2708|2708.7|2707.5|2710.2|2709|2708.7|2707.5|7
1741810500000|2025-03-12 20:15:00|2709|2707.8|2709.2|2708|2709.2|2708|2708.7|2707.5|2
1741810800000|2025-03-12 20:20:00|2709|2707.8|2709.2|2708|2709.2|2708|2708.7|2707.5|11
1741811100000|2025-03-12 20:25:00|2710|2708.8|2710.5|2709.3|2710.7|2709.5|2710|2708.8|13
1741811400000|2025-03-12 20:30:00|2710.7|2709.5|2710.2|2709|2711|2709.8|2710.2|2709|8
1741811700000|2025-03-12 20:35:00|2710.5|2709.3|2709|2707.8|2710.5|2709.3|2708.7|2707.5|6
1741812000000|2025-03-12 20:40:00|2708.7|2707.5|2709.2|2708|2710.2|2709|2708.7|2707.5|9
1741812300000|2025-03-12 20:45:00|2709|2707.8|2709.2|2708|2709.5|2708.3|2708.7|2707.5|3
1741812600000|2025-03-12 20:50:00|2709|2707.8|2708.1|2706.1|2709.2|2708|2708.1|2706.1|21
1741812900000|2025-03-12 20:55:00|2707.9|2705.9|2706.6|2704.6|2708.1|2706.1|2705.9|2703.9|0
1741813200000|2025-03-12 21:00:00|2706.7|2704.7|2706.8|2704.8|2706.8|2704.8|2706.7|2704.7|15
1741813500000|2025-03-12 21:05:00|2706.6|2704.6|2706.8|2704.8|2706.8|2704.8|2706.6|2704.6|0
1741813800000|2025-03-12 21:10:00|2706.7|2704.7|2706.8|2704.8|2706.9|2704.9|2706.7|2704.7|0
1741814100000|2025-03-12 21:15:00|2706.9|2704.9|2706.9|2704.9|2706.9|2704.9|2706.8|2704.8|0
1741814400000|2025-03-12 21:20:00|2706.8|2704.8|2706.8|2704.8|2706.9|2704.9|2706.7|2704.7|0
1741814700000|2025-03-12 21:25:00|2706.9|2704.9|2706.8|2704.8|2706.9|2704.9|2706.7|2704.7|0
1741815000000|2025-03-12 21:30:00|2706.9|2704.9|2706.9|2704.9|2706.9|2704.9|2706.9|2704.9|0
1741815300000|2025-03-12 21:35:00|2707|2705|2707|2705|2707.1|2705.1|2707|2705|0
1741815600000|2025-03-12 21:40:00|2707.1|2705.1|2706.9|2704.9|2707.1|2705.1|2706.9|2704.9|0
1741815900000|2025-03-12 21:45:00|2707|2705|2707|2705|2707|2705|2707|2705|0
1741816200000|2025-03-12 21:50:00|2707.1|2705.1|2707|2705|2707.1|2705.1|2706.8|2704.8|0
1741816500000|2025-03-12 21:55:00|2707.1|2705.1|2706.8|2704.8|2707.1|2705.1|2706.7|2704.7|0
1741816800000|2025-03-12 22:00:00|2706.9|2704.9|2701.3|2699.3|2707.3|2705.3|2696.1|2694.1|0
1741817100000|2025-03-12 22:05:00|2701.2|2699.2|2701.6|2699.6|2702.3|2700.3|2700.5|2698.5|0
1741817400000|2025-03-12 22:10:00|2701.8|2699.8|2703.3|2701.3|2703.8|2701.8|2701.5|2699.5|0
1741817700000|2025-03-12 22:15:00|2703.4|2701.4|2703.5|2701.5|2704|2702|2703|2701|0
1741818000000|2025-03-12 22:20:00|2703.6|2701.6|2703.8|2701.8|2704.6|2702.6|2703|2701|0
1741818300000|2025-03-12 22:25:00|2703.6|2701.6|2703.1|2701.1|2704.4|2702.4|2703.1|2701.1|0
1741818600000|2025-03-12 22:30:00|2703.2|2701.2|2702.9|2700.9|2704.1|2702.1|2702.9|2700.9|0
1741818900000|2025-03-12 22:35:00|2703.1|2701.1|2704.6|2702.6|2704.9|2702.9|2703.1|2701.1|0
1741819200000|2025-03-12 22:40:00|2704.8|2702.8|2712|2710|2712|2710|2704.6|2702.6|0
1741819500000|2025-03-12 22:45:00|2711.9|2709.9|2710.8|2708.8|2711.9|2709.9|2710.6|2708.6|0
1741819800000|2025-03-12 22:50:00|2710.6|2708.6|2710.5|2708.5|2711|2709|2710.2|2708.2|0
1741820100000|2025-03-12 22:55:00|2710.6|2708.6|2712.3|2710.3|2712.3|2710.3|2710.6|2708.6|0
1741820400000|2025-03-12 23:00:00|2712.4|2710.4|2714.6|2712.6|2714.8|2712.8|2712.4|2710.4|0
1741820700000|2025-03-12 23:05:00|2714.4|2712.4|2713.8|2711.8|2714.4|2712.4|2713.5|2711.5|0
1741821000000|2025-03-12 23:10:00|2713.6|2711.6|2712.5|2710.5|2714.1|2712.1|2712.2|2710.2|0
1741821300000|2025-03-12 23:15:00|2712.4|2710.4|2712.1|2710.1|2712.8|2710.8|2711.4|2709.4|0
1741821600000|2025-03-12 23:20:00|2712.2|2710.2|2713|2711|2713.5|2711.5|2711.5|2709.5|0
1741821900000|2025-03-12 23:25:00|2712.9|2710.9|2713.1|2711.1|2713.5|2711.5|2712.7|2710.7|0
1741822200000|2025-03-12 23:30:00|2713.4|2711.4|2715.4|2713.4|2715.5|2713.5|2712.2|2710.2|0
1741822500000|2025-03-12 23:35:00|2715.3|2713.3|2714.6|2712.6|2715.9|2713.9|2714.5|2712.5|0
1741822800000|2025-03-12 23:40:00|2714.7|2712.7|2714|2712|2715.5|2713.5|2714|2712|0
1741823100000|2025-03-12 23:45:00|2713.6|2711.6|2716.5|2715.3|2717|2715.8|2712|2710.8|531
1741823400000|2025-03-12 23:50:00|2716.7|2715.5|2717|2715.8|2717.5|2716.3|2716|2714.8|137
1741823700000|2025-03-12 23:55:00|2716.5|2715.3|2712.1|2710.9|2716.5|2715.3|2712.1|2710.9|393
1741824000000|2025-03-13 00:00:00|2711.9|2711.1|2712.9|2712.1|2719.6|2718.8|2711.9|2711.1|2009
1741824300000|2025-03-13 00:05:00|2713.4|2712.6|2719.9|2719.1|2721.4|2720.6|2713.4|2712.6|1094
1741824600000|2025-03-13 00:10:00|2719.4|2718.6|2721.4|2720.6|2722.4|2721.6|2717.4|2716.6|625
1741824900000|2025-03-13 00:15:00|2720.9|2720.1|2721.4|2720.6|2722.9|2722.1|2718.6|2717.8|643
1741825200000|2025-03-13 00:20:00|2720.9|2720.1|2724.4|2723.6|2724.4|2723.6|2720.6|2719.8|481
1741825500000|2025-03-13 00:25:00|2724.9|2724.1|2723.4|2722.6|2727.4|2726.6|2723.4|2722.6|542
1741825800000|2025-03-13 00:30:00|2723.9|2723.1|2722.9|2722.1|2725.4|2724.6|2720.9|2720.1|418
1741826100000|2025-03-13 00:35:00|2723.4|2722.6|2720.4|2719.6|2725.4|2724.6|2717.9|2717.1|448
1741826400000|2025-03-13 00:40:00|2719.9|2719.1|2723.4|2722.6|2724.9|2724.1|2719.4|2718.6|636
1741826700000|2025-03-13 00:45:00|2722.9|2722.1|2723.9|2723.1|2724.9|2724.1|2719.9|2719.1|470
1741827000000|2025-03-13 00:50:00|2723.4|2722.6|2721.4|2720.6|2723.9|2723.1|2719.9|2719.1|321
1741827300000|2025-03-13 00:55:00|2721.9|2721.1|2717.4|2716.6|2723.4|2722.6|2717.4|2716.6|458
1741827600000|2025-03-13 01:00:00|2716.9|2716.1|2717.4|2716.6|2719.9|2719.1|2713.9|2713.1|1010
1741827900000|2025-03-13 01:05:00|2716.9|2716.1|2713.9|2713.1|2719.1|2718.3|2713.4|2712.6|464
1741828200000|2025-03-13 01:10:00|2714.4|2713.6|2719.4|2718.6|2719.9|2719.1|2714.4|2713.6|469
1741828500000|2025-03-13 01:15:00|2719.1|2718.3|2721.4|2720.6|2721.6|2720.8|2718.9|2718.1|361
1741828800000|2025-03-13 01:20:00|2720.9|2720.1|2719.9|2719.1|2721.4|2720.6|2719.4|2718.6|237
1741829100000|2025-03-13 01:25:00|2719.6|2718.8|2716.9|2716.1|2719.9|2719.1|2716.9|2716.1|226
1741829400000|2025-03-13 01:30:00|2717.4|2716.6|2713.9|2713.1|2717.9|2717.1|2711.9|2711.1|594
1741829700000|2025-03-13 01:35:00|2714.1|2713.3|2709.9|2709.1|2714.4|2713.6|2709.4|2708.6|380
1741830000000|2025-03-13 01:40:00|2710.4|2709.6|2712.6|2711.8|2712.9|2712.1|2709.4|2708.6|465
1741830300000|2025-03-13 01:45:00|2712.9|2712.1|2712.4|2711.6|2713.4|2712.6|2710.9|2710.1|321
1741830600000|2025-03-13 01:50:00|2712.9|2712.1|2716.1|2715.3|2716.4|2715.6|2711.4|2710.6|320
1741830900000|2025-03-13 01:55:00|2716.4|2715.6|2715.6|2714.8|2717.9|2717.1|2715.4|2714.6|206
1741831200000|2025-03-13 02:00:00|2715.9|2715.1|2717.4|2716.6|2717.4|2716.6|2714.4|2713.6|197
1741831500000|2025-03-13 02:05:00|2716.9|2716.1|2718.4|2717.6|2719.4|2718.6|2716.9|2716.1|308
1741831800000|2025-03-13 02:10:00|2718.9|2718.1|2720.4|2719.6|2720.4|2719.6|2718.4|2717.6|250
1741832100000|2025-03-13 02:15:00|2720.9|2720.1|2718.9|2718.1|2721.9|2721.1|2718.9|2718.1|382
1741832400000|2025-03-13 02:20:00|2718.6|2717.8|2719.9|2719.1|2719.9|2719.1|2717.9|2717.1|348
1741832700000|2025-03-13 02:25:00|2719.6|2718.8|2719.9|2719.1|2719.9|2719.1|2718.9|2718.1|263
1741833000000|2025-03-13 02:30:00|2720.1|2718.9|2720.6|2719.4|2721.1|2719.9|2718.6|2717.4|320
1741833300000|2025-03-13 02:35:00|2720.3|2719.1|2721.6|2720.4|2722.1|2720.9|2720.3|2719.1|138
1741833600000|2025-03-13 02:40:00|2721.8|2720.6|2721.1|2719.9|2722.6|2721.4|2720.6|2719.4|106
1741833900000|2025-03-13 02:45:00|2720.8|2719.6|2721.6|2720.4|2722.1|2720.9|2720.1|2718.9|264
1741834200000|2025-03-13 02:50:00|2721.1|2719.9|2721.6|2720.4|2722.1|2720.9|2721.1|2719.9|73
1741834500000|2025-03-13 02:55:00|2721.1|2719.9|2720.1|2718.9|2721.1|2719.9|2720.1|2718.9|109
1741834800000|2025-03-13 03:00:00|2720.3|2719.1|2719.6|2718.4|2721.1|2719.9|2718.8|2717.6|174
1741835100000|2025-03-13 03:05:00|2719.8|2718.6|2717.6|2716.4|2720.6|2719.4|2717.1|2715.9|169
1741835400000|2025-03-13 03:10:00|2717.8|2716.6|2718.6|2717.4|2719.6|2718.4|2717.6|2716.4|92
1741835700000|2025-03-13 03:15:00|2719.1|2717.9|2719.6|2718.4|2721.1|2719.9|2719.1|2717.9|122
1741836000000|2025-03-13 03:20:00|2719.3|2718.1|2719.6|2718.4|2720.1|2718.9|2718.6|2717.4|42
1741836300000|2025-03-13 03:25:00|2720.1|2718.9|2717.6|2716.4|2720.1|2718.9|2717.1|2715.9|175
1741836600000|2025-03-13 03:30:00|2717.4|2716.6|2715.9|2715.1|2717.4|2716.6|2715.4|2714.6|473
1741836900000|2025-03-13 03:35:00|2716.4|2715.6|2715.4|2714.6|2716.4|2715.6|2710.6|2709.8|681
1741837200000|2025-03-13 03:40:00|2715.6|2714.8|2712.4|2711.6|2716.9|2716.1|2711.9|2711.1|419
1741837500000|2025-03-13 03:45:00|2712.1|2711.3|2711.4|2710.6|2713.9|2713.1|2711.4|2710.6|158
1741837800000|2025-03-13 03:50:00|2711.9|2711.1|2709.6|2708.8|2711.9|2711.1|2708.9|2708.1|504
1741838100000|2025-03-13 03:55:00|2709.4|2708.6|2707.9|2707.1|2709.4|2708.6|2707.4|2706.6|407
1741838400000|2025-03-13 04:00:00|2707.6|2706.8|2710.4|2709.6|2710.4|2709.6|2706.6|2705.8|503
1741838700000|2025-03-13 04:05:00|2710.1|2709.3|2710.9|2710.1|2711.9|2711.1|2709.4|2708.6|290
1741839000000|2025-03-13 04:10:00|2710.4|2709.6|2709.9|2709.1|2710.9|2710.1|2709.4|2708.6|240
1741839300000|2025-03-13 04:15:00|2709.6|2708.8|2710.4|2709.6|2710.9|2710.1|2709.4|2708.6|262
1741839600000|2025-03-13 04:20:00|2710.9|2710.1|2711.9|2711.1|2711.9|2711.1|2709.4|2708.6|561
1741839900000|2025-03-13 04:25:00|2711.4|2710.6|2707.9|2707.1|2711.6|2710.8|2707.9|2707.1|231
1741840200000|2025-03-13 04:30:00|2707.4|2706.6|2706.4|2705.6|2707.9|2707.1|2705.4|2704.6|400
1741840500000|2025-03-13 04:35:00|2706.9|2706.1|2706.4|2705.6|2707.4|2706.6|2705.9|2705.1|179
1741840800000|2025-03-13 04:40:00|2706.6|2705.8|2704.9|2704.1|2706.6|2705.8|2702.4|2701.6|511
1741841100000|2025-03-13 04:45:00|2704.6|2703.8|2706.1|2705.3|2706.9|2706.1|2704.6|2703.8|339
1741841400000|2025-03-13 04:50:00|2706.4|2705.6|2705.4|2704.6|2706.9|2706.1|2704.4|2703.6|206
1741841700000|2025-03-13 04:55:00|2704.9|2704.1|2706.4|2705.6|2706.4|2705.6|2704.9|2704.1|190
1741842000000|2025-03-13 05:00:00|2707.1|2706.3|2705.4|2704.6|2707.4|2706.6|2705.4|2704.6|361
1741842300000|2025-03-13 05:05:00|2705.6|2704.8|2704.4|2703.6|2705.9|2705.1|2703.9|2703.1|267
1741842600000|2025-03-13 05:10:00|2704.6|2703.8|2704.4|2703.6|2704.9|2704.1|2703.4|2702.6|328
1741842900000|2025-03-13 05:15:00|2703.9|2703.1|2702.9|2702.1|2705.4|2704.6|2701.9|2701.1|338
1741843200000|2025-03-13 05:20:00|2703.4|2702.6|2704.9|2704.1|2704.9|2704.1|2702.9|2702.1|476
1741843500000|2025-03-13 05:25:00|2705.1|2704.3|2704.6|2703.8|2706.1|2705.3|2704.4|2703.6|287
1741843800000|2025-03-13 05:30:00|2704.9|2704.1|2700.4|2699.6|2704.9|2704.1|2700.4|2699.6|331
1741844100000|2025-03-13 05:35:00|2700.9|2700.1|2701.4|2700.6|2701.9|2701.1|2699.4|2698.6|581
1741844400000|2025-03-13 05:40:00|2701.9|2701.1|2701.9|2701.1|2702.4|2701.6|2699.9|2699.1|212
1741844700000|2025-03-13 05:45:00|2701.4|2700.6|2702.9|2702.1|2703.4|2702.6|2699.9|2699.1|390
1741845000000|2025-03-13 05:50:00|2703.1|2702.3|2704.9|2704.1|2705.1|2704.3|2702.9|2702.1|555
1741845300000|2025-03-13 05:55:00|2705.4|2704.6|2708.4|2707.6|2708.4|2707.6|2705.4|2704.6|528
1741845600000|2025-03-13 06:00:00|2708.6|2707.8|2705.9|2705.1|2710.4|2709.6|2705.9|2705.1|696
1741845900000|2025-03-13 06:05:00|2705.4|2704.6|2701.6|2700.8|2705.9|2705.1|2701.1|2700.3|501
1741846200000|2025-03-13 06:10:00|2701.4|2700.6|2702.9|2702.1|2703.4|2702.6|2701.4|2700.6|294
1741846500000|2025-03-13 06:15:00|2702.4|2701.6|2698.4|2697.6|2702.4|2701.6|2698.4|2697.6|483
1741846800000|2025-03-13 06:20:00|2698.9|2698.1|2698.4|2697.6|2699.4|2698.6|2697.9|2697.1|730
1741847100000|2025-03-13 06:25:00|2698.6|2697.8|2700.9|2700.1|2702.9|2702.1|2696.9|2696.1|2353
1741847400000|2025-03-13 06:30:00|2701.4|2700.6|2700.4|2699.6|2702.4|2701.6|2699.9|2699.1|1634
1741847700000|2025-03-13 06:35:00|2700.9|2700.1|2699.1|2697.1|2701.4|2700.6|2698.1|2697|337
1741848000000|2025-03-13 06:40:00|2699.2|2697.2|2699|2697|2699.7|2697.7|2698.1|2696.1|12
1741848300000|2025-03-13 06:45:00|2699.1|2697.1|2702.7|2700.7|2703.3|2701.3|2698.9|2696.9|234
1741848600000|2025-03-13 06:50:00|2702.8|2700.8|2702.6|2700.6|2704.9|2702.9|2702.6|2700.6|0
1741848900000|2025-03-13 06:55:00|2702.8|2700.8|2702.4|2700.4|2703|2701|2701.6|2699.6|0
1741849200000|2025-03-13 07:00:00|2702.1|2700.1|2703.6|2701.6|2704.1|2702.1|2702.1|2700.1|0
1741849500000|2025-03-13 07:05:00|2703.7|2701.7|2701|2699|2704|2702|2700.7|2698.7|0
1741849800000|2025-03-13 07:10:00|2700.9|2698.9|2701.5|2699.5|2701.9|2699.9|2700.4|2698.4|0
1741850100000|2025-03-13 07:15:00|2701.6|2699.6|2702.3|2700.3|2703.4|2701.4|2700.9|2698.9|0
1741850400000|2025-03-13 07:20:00|2702.4|2700.4|2704.2|2702.2|2705.2|2703.2|2702.4|2700.4|0
1741850700000|2025-03-13 07:25:00|2704|2702|2704.7|2702.7|2704.7|2702.7|2701.6|2699.6|0
1741851000000|2025-03-13 07:30:00|2704.8|2702.8|2703.5|2701.5|2705|2703|2703.3|2701.3|0
1741851300000|2025-03-13 07:35:00|2703.6|2701.6|2700.4|2698.4|2703.9|2701.9|2700.4|2698.4|0
1741851600000|2025-03-13 07:40:00|2700.7|2698.7|2701.1|2699.1|2702.4|2700.4|2700.7|2698.7|0
1741851900000|2025-03-13 07:45:00|2701.5|2699.5|2703.7|2701.7|2704|2702|2701.1|2699.1|0
1741852200000|2025-03-13 07:50:00|2703.6|2701.6|2700|2698|2703.9|2701.9|2700|2698|0
1741852500000|2025-03-13 07:55:00|2700.1|2698.1|2699|2697|2700.6|2698.6|2697.5|2695.5|0
1741852800000|2025-03-13 08:00:00|2698.8|2696.8|2701.6|2700.4|2702.3|2701.1|2698.3|2696.8|239
1741853100000|2025-03-13 08:05:00|2702.1|2700.9|2701.8|2700.6|2702.3|2701.1|2697.1|2695.9|165
1741853400000|2025-03-13 08:10:00|2701.6|2700.4|2698.6|2697.4|2702.1|2700.9|2698.1|2696.9|117
1741853700000|2025-03-13 08:15:00|2698.3|2697.1|2695.6|2694.4|2700.1|2698.9|2693.3|2692.1|283
1741854000000|2025-03-13 08:20:00|2695.8|2694.6|2699.8|2698.6|2700.6|2699.4|2695.6|2694.4|85
1741854300000|2025-03-13 08:25:00|2700.1|2698.9|2703.3|2702.1|2703.6|2702.4|2699.6|2698.4|124
1741854600000|2025-03-13 08:30:00|2703.1|2701.9|2702.6|2701.4|2704.3|2703.1|2702.1|2700.9|168
1741854900000|2025-03-13 08:35:00|2702.8|2701.6|2701.6|2700.4|2704.6|2703.4|2701.3|2700.1|50
1741855200000|2025-03-13 08:40:00|2701.8|2700.6|2702.8|2701.6|2703.1|2701.9|2700.8|2699.6|43
1741855500000|2025-03-13 08:45:00|2703.1|2701.9|2703.1|2701.9|2703.6|2702.4|2702.1|2700.9|69
1741855800000|2025-03-13 08:50:00|2702.8|2701.6|2703.1|2701.9|2704.1|2702.9|2702.6|2701.4|52
1741856100000|2025-03-13 08:55:00|2703.3|2702.1|2705.1|2703.9|2705.1|2703.9|2703.3|2702.1|51
1741856400000|2025-03-13 09:00:00|2704.6|2703.4|2702.6|2701.4|2705.6|2704.4|2702.1|2700.9|96
1741856700000|2025-03-13 09:05:00|2702.1|2700.9|2702.1|2700.9|2702.6|2701.4|2700.6|2699.4|98
1741857000000|2025-03-13 09:10:00|2702.3|2701.1|2705.1|2703.9|2705.3|2704.1|2702.3|2701.1|41
1741857300000|2025-03-13 09:15:00|2704.8|2703.6|2706.6|2705.4|2707.1|2705.9|2704.8|2703.6|61
1741857600000|2025-03-13 09:20:00|2706.3|2705.1|2708.6|2707.4|2708.6|2707.4|2706.1|2704.9|98
1741857900000|2025-03-13 09:25:00|2708.1|2706.9|2707.1|2705.9|2708.6|2707.4|2706.8|2705.6|52
1741858200000|2025-03-13 09:30:00|2706.8|2705.6|2707.1|2705.9|2708.6|2707.4|2706.6|2705.4|48
1741858500000|2025-03-13 09:35:00|2707.3|2706.1|2709.1|2707.9|2709.1|2707.9|2706.8|2705.6|46
1741858800000|2025-03-13 09:40:00|2709.3|2708.1|2709.6|2708.4|2709.6|2708.4|2708.6|2707.4|31
1741859100000|2025-03-13 09:45:00|2710.1|2708.9|2710.6|2709.4|2711.6|2710.4|2710.1|2708.9|130
1741859400000|2025-03-13 09:50:00|2710.3|2709.1|2711.1|2709.9|2711.6|2710.4|2710.3|2709.1|133
1741859700000|2025-03-13 09:55:00|2710.8|2709.6|2713.1|2711.9|2713.1|2711.9|2710.1|2708.9|77
1741860000000|2025-03-13 10:00:00|2712.6|2711.4|2713.3|2712.1|2714.1|2712.9|2712.6|2711.4|105
1741860300000|2025-03-13 10:05:00|2713.1|2711.9|2711.6|2710.4|2713.6|2712.4|2711.6|2710.4|64
1741860600000|2025-03-13 10:10:00|2712.1|2710.9|2713.1|2711.9|2713.1|2711.9|2712.1|2710.9|59
1741860900000|2025-03-13 10:15:00|2712.8|2711.6|2712.6|2711.4|2713.3|2712.1|2712.1|2710.9|43
1741861200000|2025-03-13 10:20:00|2712.1|2710.9|2713.1|2711.9|2713.1|2711.9|2712.1|2710.9|50
1741861500000|2025-03-13 10:25:00|2713.3|2712.1|2712.6|2711.4|2714.1|2712.9|2712.6|2711.4|154
1741861800000|2025-03-13 10:30:00|2712.8|2711.6|2713.1|2711.9|2714.1|2712.9|2712.8|2711.6|59
1741862100000|2025-03-13 10:35:00|2713.6|2712.4|2713.1|2711.9|2713.6|2712.4|2712.1|2710.9|29
1741862400000|2025-03-13 10:40:00|2713.3|2712.1|2713.1|2711.9|2713.6|2712.4|2712.6|2711.4|39
1741862700000|2025-03-13 10:45:00|2712.8|2711.6|2712.3|2711.1|2713.1|2711.9|2712.1|2710.9|66
1741863000000|2025-03-13 10:50:00|2712.1|2710.9|2710.6|2709.4|2712.6|2711.4|2710.1|2708.9|155
1741863300000|2025-03-13 10:55:00|2710.3|2709.1|2710.6|2709.4|2711.1|2709.9|2708.1|2706.9|69
1741863600000|2025-03-13 11:00:00|2710.3|2709.1|2710.1|2708.9|2711.6|2710.4|2708.8|2707.6|33
1741863900000|2025-03-13 11:05:00|2709.8|2708.6|2708.1|2706.9|2711.1|2709.9|2708.1|2706.9|26
1741864200000|2025-03-13 11:10:00|2708.3|2707.1|2708.8|2707.6|2709.3|2708.1|2708.1|2706.9|8
1741864500000|2025-03-13 11:15:00|2708.6|2707.4|2707.1|2705.9|2711.6|2710.4|2706.1|2704.9|326
1741864800000|2025-03-13 11:20:00|2706.8|2705.6|2706.6|2705.4|2707.1|2705.9|2706.1|2704.9|30
1741865100000|2025-03-13 11:25:00|2707.1|2705.9|2707.6|2706.4|2707.6|2706.4|2705.1|2703.9|192
1741865400000|2025-03-13 11:30:00|2707.1|2705.9|2707.1|2705.9|2709.3|2708.1|2707.1|2705.9|87
1741865700000|2025-03-13 11:35:00|2707.3|2706.1|2704.6|2703.4|2708.1|2706.9|2704.6|2703.4|113
1741866000000|2025-03-13 11:40:00|2705.1|2703.9|2704.6|2703.4|2706.6|2705.4|2704.6|2703.4|79
1741866300000|2025-03-13 11:45:00|2704.3|2703.1|2704.6|2703.4|2704.6|2703.4|2703.6|2702.4|83
1741866600000|2025-03-13 11:50:00|2704.1|2702.9|2706.6|2705.4|2707.1|2705.9|2704.1|2702.9|63
1741866900000|2025-03-13 11:55:00|2706.8|2705.6|2705.1|2703.9|2707.1|2705.9|2701.6|2700.4|229
1741867200000|2025-03-13 12:00:00|2704.6|2703.4|2703.1|2701.9|2705.6|2704.4|2701.6|2700.4|47
1741867500000|2025-03-13 12:05:00|2703.3|2702.1|2699.6|2698.4|2703.6|2702.4|2699.6|2698.4|60
1741867800000|2025-03-13 12:10:00|2699.3|2698.1|2698.6|2697.4|2700.6|2699.4|2698.3|2697.1|59
1741868100000|2025-03-13 12:15:00|2698.3|2697.1|2699.3|2698.1|2701.1|2699.9|2698.1|2696.9|62
1741868400000|2025-03-13 12:20:00|2699.6|2698.4|2701.1|2699.9|2701.6|2700.4|2698.6|2697.4|33
1741868700000|2025-03-13 12:25:00|2701.3|2700.1|2701.3|2700.1|2702.1|2700.9|2700.3|2699.1|67
1741869000000|2025-03-13 12:30:00|2703.6|2702.4|2704.6|2703.4|2705.6|2704.4|2701.8|2700.6|90
1741869300000|2025-03-13 12:35:00|2704.8|2703.6|2704.1|2702.9|2706.3|2705.1|2703.1|2701.9|52
1741869600000|2025-03-13 12:40:00|2704.3|2703.1|2705.1|2703.9|2706.1|2704.9|2703.6|2702.4|9
1741869900000|2025-03-13 12:45:00|2704.8|2703.6|2703.8|2702.6|2704.8|2703.6|2702.8|2701.6|28
1741870200000|2025-03-13 12:50:00|2703.6|2702.4|2704.3|2703.1|2706.1|2704.9|2703.6|2702.4|142
1741870500000|2025-03-13 12:55:00|2704.6|2703.4|2704.1|2702.9|2705.6|2704.4|2703.1|2701.9|85
1741870800000|2025-03-13 13:00:00|2704.3|2703.1|2708.1|2706.9|2708.6|2707.4|2704.3|2703.1|59
1741871100000|2025-03-13 13:05:00|2707.6|2706.4|2707.6|2706.4|2708.6|2707.4|2706.3|2705.1|54
1741871400000|2025-03-13 13:10:00|2707.3|2706.1|2706.6|2705.4|2707.8|2706.6|2706.1|2704.9|40
1741871700000|2025-03-13 13:15:00|2707.1|2705.9|2706.6|2705.4|2707.1|2705.9|2706.1|2704.9|69
1741872000000|2025-03-13 13:20:00|2706.8|2705.6|2707.1|2705.9|2707.6|2706.4|2705.8|2704.6|48
1741872300000|2025-03-13 13:25:00|2707.6|2706.4|2706.6|2705.4|2708.1|2706.9|2706.6|2705.4|93
1741872600000|2025-03-13 13:30:00|2706.1|2704.9|2706.3|2705.1|2706.8|2705.6|2702.6|2701.4|386
1741872900000|2025-03-13 13:35:00|2706.1|2704.9|2707.1|2705.9|2708.6|2707.4|2705.1|2703.9|206
1741873200000|2025-03-13 13:40:00|2706.8|2705.6|2705.6|2704.4|2709.1|2707.9|2705.6|2704.4|159
1741873500000|2025-03-13 13:45:00|2706.1|2704.9|2704.1|2702.9|2707.1|2705.9|2703.8|2702.6|196
1741873800000|2025-03-13 13:50:00|2704.3|2703.1|2699.1|2697.9|2705.1|2703.9|2698.6|2697.4|253
1741874100000|2025-03-13 13:55:00|2698.8|2697.6|2697.6|2696.4|2700.1|2698.9|2695.6|2694.4|254
1741874400000|2025-03-13 14:00:00|2697.1|2695.9|2700.6|2699.4|2703.1|2701.9|2696.3|2695.1|202
1741874700000|2025-03-13 14:05:00|2700.3|2699.1|2704.6|2703.4|2705.6|2704.4|2700.1|2698.9|250
1741875000000|2025-03-13 14:10:00|2704.8|2703.6|2709.6|2708.4|2710.1|2708.9|2703.8|2702.6|242
1741875300000|2025-03-13 14:15:00|2709.1|2707.9|2711.1|2709.9|2711.8|2710.6|2708.1|2706.9|168
1741875600000|2025-03-13 14:20:00|2710.8|2709.6|2711.1|2709.9|2711.6|2710.4|2709.1|2707.9|97
1741875900000|2025-03-13 14:25:00|2711.3|2710.1|2708.6|2707.4|2713.1|2711.9|2708.6|2707.4|228
1741876200000|2025-03-13 14:30:00|2709.1|2707.9|2709.1|2707.9|2712.6|2711.4|2708.1|2706.9|131
1741876500000|2025-03-13 14:35:00|2708.8|2707.6|2704.6|2703.4|2709.6|2708.4|2704.1|2702.9|127
1741876800000|2025-03-13 14:40:00|2704.3|2703.1|2706.1|2704.9|2706.6|2705.4|2704.1|2702.9|78
1741877100000|2025-03-13 14:45:00|2705.6|2704.4|2705.1|2703.9|2707.6|2706.4|2704.1|2702.9|128
1741877400000|2025-03-13 14:50:00|2704.8|2703.6|2704.3|2703.1|2707.3|2706.1|2704.1|2702.9|157
1741877700000|2025-03-13 14:55:00|2704.1|2702.9|2702.8|2701.6|2704.6|2703.4|2701.8|2700.6|176
1741878000000|2025-03-13 15:00:00|2703.1|2701.9|2706.1|2704.9|2706.6|2705.4|2703.1|2701.9|98
1741878300000|2025-03-13 15:05:00|2705.8|2704.6|2702.6|2701.4|2707.6|2706.4|2701.6|2700.4|120
1741878600000|2025-03-13 15:10:00|2702.3|2701.1|2700.1|2698.9|2703.1|2701.9|2699.1|2697.9|173
1741878900000|2025-03-13 15:15:00|2699.6|2698.4|2700.6|2699.4|2701.1|2699.9|2698.3|2697.1|89
1741879200000|2025-03-13 15:20:00|2700.3|2699.1|2700.6|2699.4|2700.8|2699.6|2698.1|2696.9|187
1741879500000|2025-03-13 15:25:00|2700.8|2699.6|2698.6|2697.4|2701.6|2700.4|2697.6|2696.4|141
1741879800000|2025-03-13 15:30:00|2698.3|2697.1|2699.3|2698.1|2700.6|2699.4|2698.1|2696.9|66
1741880100000|2025-03-13 15:35:00|2699.6|2698.4|2696.1|2694.9|2699.6|2698.4|2695.6|2694.4|213
1741880400000|2025-03-13 15:40:00|2696.6|2695.4|2700.8|2699.6|2703.1|2701.9|2694.3|2693.1|367
1741880700000|2025-03-13 15:45:00|2701.1|2699.9|2702.1|2700.9|2702.6|2701.4|2698.1|2696.9|141
1741881000000|2025-03-13 15:50:00|2701.8|2700.6|2697.1|2695.9|2702.1|2700.9|2697.1|2695.9|132
1741881300000|2025-03-13 15:55:00|2697.6|2696.4|2696.6|2695.4|2697.6|2696.4|2695.3|2694.1|97
1741881600000|2025-03-13 16:00:00|2697.1|2695.9|2699.6|2698.4|2700.1|2698.9|2695.1|2693.9|127
1741881900000|2025-03-13 16:05:00|2699.3|2698.1|2701.1|2699.9|2701.6|2700.4|2697.1|2695.9|48
1741882200000|2025-03-13 16:10:00|2700.8|2699.6|2699.3|2698.1|2701.3|2700.1|2698.8|2697.6|57
1741882500000|2025-03-13 16:15:00|2699.6|2698.4|2698.1|2696.9|2699.6|2698.4|2696.6|2695.4|56
1741882800000|2025-03-13 16:20:00|2697.8|2696.6|2697.1|2695.9|2699.6|2698.4|2697.1|2695.9|36
1741883100000|2025-03-13 16:25:00|2697.6|2696.4|2696.8|2695.6|2698.1|2696.9|2696.6|2695.4|91
1741883400000|2025-03-13 16:30:00|2696.6|2695.4|2700.1|2698.9|2700.3|2699.1|2695.8|2694.6|53
1741883700000|2025-03-13 16:35:00|2699.8|2698.6|2702.6|2701.4|2702.6|2701.4|2699.1|2697.9|56
1741884000000|2025-03-13 16:40:00|2702.8|2701.6|2698.8|2697.6|2703.6|2702.4|2698.1|2696.9|59
1741884300000|2025-03-13 16:45:00|2698.6|2697.4|2694.6|2693.4|2699.1|2697.9|2692.6|2691.4|117
1741884600000|2025-03-13 16:50:00|2695.1|2693.9|2695.3|2694.1|2698.1|2696.9|2693.6|2692.4|64
1741884900000|2025-03-13 16:55:00|2695.6|2694.4|2696.1|2694.9|2696.1|2694.9|2694.6|2693.4|22
1741885200000|2025-03-13 17:00:00|2696.6|2695.4|2697.6|2696.4|2697.6|2696.4|2695.1|2693.9|46
1741885500000|2025-03-13 17:05:00|2697.8|2696.6|2695.1|2693.9|2699.1|2697.9|2695.1|2693.9|37
1741885800000|2025-03-13 17:10:00|2695.3|2694.1|2692.6|2691.4|2695.6|2694.4|2692.1|2690.9|38
1741886100000|2025-03-13 17:15:00|2692.8|2691.6|2689.8|2688.6|2693.1|2691.9|2689.1|2687.9|64
1741886400000|2025-03-13 17:20:00|2690.1|2688.9|2689.6|2688.4|2691.6|2690.4|2689.1|2687.9|31
1741886700000|2025-03-13 17:25:00|2689.3|2688.1|2689.1|2687.9|2690.1|2688.9|2688.3|2687.1|55
1741887000000|2025-03-13 17:30:00|2688.6|2687.4|2686.6|2685.4|2689.6|2688.4|2686.6|2685.4|63
1741887300000|2025-03-13 17:35:00|2686.3|2685.1|2686.1|2684.9|2688.1|2686.9|2686.1|2684.9|49
1741887600000|2025-03-13 17:40:00|2686.3|2685.1|2686.6|2685.4|2688.3|2687.1|2686.1|2684.9|30
1741887900000|2025-03-13 17:45:00|2686.3|2685.1|2686.6|2685.4|2686.6|2685.4|2685.1|2683.9|38
1741888200000|2025-03-13 17:50:00|2686.3|2685.1|2689.6|2688.4|2690.1|2688.9|2686.1|2684.9|80
1741888500000|2025-03-13 17:55:00|2689.3|2688.1|2686.6|2685.4|2689.6|2688.4|2686.1|2684.9|28
1741888800000|2025-03-13 18:00:00|2686.1|2684.9|2690.6|2689.4|2691.6|2690.4|2686.1|2684.9|28
1741889100000|2025-03-13 18:05:00|2690.3|2689.1|2692.3|2691.1|2693.1|2691.9|2690.1|2688.9|20
1741889400000|2025-03-13 18:10:00|2692.6|2691.4|2695.6|2694.4|2697.1|2695.9|2692.1|2690.9|26
1741889700000|2025-03-13 18:15:00|2695.3|2694.1|2693.6|2692.4|2695.6|2694.4|2692.6|2691.4|31
1741890000000|2025-03-13 18:20:00|2693.1|2691.9|2695.1|2693.9|2695.6|2694.4|2693.1|2691.9|6
1741890300000|2025-03-13 18:25:00|2694.8|2693.6|2695.6|2694.4|2696.1|2694.9|2692.8|2691.6|33
1741890600000|2025-03-13 18:30:00|2695.8|2694.6|2695.6|2694.4|2697.6|2696.4|2694.1|2692.9|23
1741890900000|2025-03-13 18:35:00|2695.8|2694.6|2697.6|2696.4|2698.1|2696.9|2695.8|2694.6|23
1741891200000|2025-03-13 18:40:00|2697.3|2696.1|2699.8|2698.6|2699.8|2698.6|2696.6|2695.4|9
1741891500000|2025-03-13 18:45:00|2699.6|2698.4|2700.1|2698.9|2700.1|2698.9|2697.6|2696.4|31
1741891800000|2025-03-13 18:50:00|2699.8|2698.6|2698.6|2697.4|2700.6|2699.4|2697.1|2695.9|84
1741892100000|2025-03-13 18:55:00|2698.8|2697.6|2700.6|2699.4|2700.8|2699.6|2697.6|2696.4|47
1741892400000|2025-03-13 19:00:00|2700.3|2699.1|2699.3|2698.1|2703.3|2702.1|2699.1|2697.9|40
1741892700000|2025-03-13 19:05:00|2699.6|2698.4|2697.3|2696.1|2699.6|2698.4|2696.6|2695.4|47
1741893000000|2025-03-13 19:10:00|2697.1|2695.9|2698.3|2697.1|2699.1|2697.9|2696.6|2695.4|21
1741893300000|2025-03-13 19:15:00|2698.1|2696.9|2698.6|2697.4|2699.1|2697.9|2697.1|2695.9|41
1741893600000|2025-03-13 19:20:00|2698.1|2696.9|2697.8|2696.6|2698.6|2697.4|2697.1|2695.9|43
1741893900000|2025-03-13 19:25:00|2697.6|2696.4|2695.3|2694.1|2698.1|2696.9|2693.6|2692.4|49
1741894200000|2025-03-13 19:30:00|2695.6|2694.4|2696.6|2695.4|2697.1|2695.9|2694.1|2692.9|37
1741894500000|2025-03-13 19:35:00|2696.1|2694.9|2692.6|2691.4|2696.6|2695.4|2692.6|2691.4|70
1741894800000|2025-03-13 19:40:00|2692.8|2691.6|2694.6|2693.4|2695.1|2693.9|2692.6|2691.4|120
1741895100000|2025-03-13 19:45:00|2694.3|2693.1|2693.8|2692.6|2694.8|2693.6|2692.6|2691.4|92
1741895400000|2025-03-13 19:50:00|2693.6|2692.4|2693.1|2691.9|2694.1|2692.9|2692.1|2690.9|137
1741895700000|2025-03-13 19:55:00|2693.3|2692.1|2695.1|2693.9|2695.6|2694.4|2693.1|2691.9|151
1741896000000|2025-03-13 20:00:00|2694.8|2693.6|2696.8|2695.6|2697.1|2695.9|2694.6|2693.4|34
1741896300000|2025-03-13 20:05:00|2696.6|2695.4|2697.3|2696.1|2697.3|2696.1|2696.3|2695.1|4
1741896600000|2025-03-13 20:10:00|2697.6|2696.4|2698.1|2696.9|2698.1|2696.9|2697.1|2695.9|2
1741896900000|2025-03-13 20:15:00|2697.8|2696.6|2696.6|2695.4|2698.1|2696.9|2696.6|2695.4|5
1741897200000|2025-03-13 20:20:00|2696.3|2695.1|2696.8|2695.6|2697.1|2695.9|2696.1|2694.9|31
1741897500000|2025-03-13 20:25:00|2697.1|2695.9|2696.6|2695.4|2697.1|2695.9|2696.6|2695.4|4
1741897800000|2025-03-13 20:30:00|2696.8|2695.6|2696.3|2695.1|2697.3|2696.1|2696.1|2694.9|7
1741898100000|2025-03-13 20:35:00|2696.6|2695.4|2696.1|2694.9|2696.8|2695.6|2695.8|2694.6|3
1741898400000|2025-03-13 20:40:00|2696.3|2695.1|2696.6|2695.4|2696.8|2695.6|2696.1|2694.9|8
1741898700000|2025-03-13 20:45:00|2696.8|2695.6|2697.1|2695.9|2697.6|2696.4|2696.6|2695.4|12
1741899000000|2025-03-13 20:50:00|2696.8|2695.6|2697.6|2695.6|2698.1|2696.9|2696.8|2695.6|11
1741899300000|2025-03-13 20:55:00|2697.7|2695.7|2696|2694|2697.7|2695.7|2695.9|2693.9|0
1741899600000|2025-03-13 21:00:00|2696.1|2694.1|2695.7|2693.7|2696.1|2694.1|2695.4|2693.4|2
1741899900000|2025-03-13 21:05:00|2695.6|2693.6|2695.3|2693.3|2695.6|2693.6|2695.1|2693.1|0
1741900200000|2025-03-13 21:10:00|2695.2|2693.2|2694.6|2692.6|2695.4|2693.4|2694.6|2692.6|0
1741900500000|2025-03-13 21:15:00|2694.7|2692.7|2694.4|2692.4|2694.9|2692.9|2694.4|2692.4|0
1741900800000|2025-03-13 21:20:00|2694.5|2692.5|2694.5|2692.5|2694.7|2692.7|2694.4|2692.4|0
1741901100000|2025-03-13 21:25:00|2694.4|2692.4|2694.4|2692.4|2694.6|2692.6|2694.3|2692.3|0
1741901400000|2025-03-13 21:30:00|2694.5|2692.5|2694.9|2692.9|2695|2693|2694.5|2692.5|0
1741901700000|2025-03-13 21:35:00|2694.8|2692.8|2694.7|2692.7|2694.9|2692.9|2694.7|2692.7|0
1741902000000|2025-03-13 21:40:00|2694.8|2692.8|2694.8|2692.8|2694.9|2692.9|2694.7|2692.7|0
1741902300000|2025-03-13 21:45:00|2694.9|2692.9|2695|2693|2695.2|2693.2|2694.9|2692.9|0
1741902600000|2025-03-13 21:50:00|2695.1|2693.1|2695.1|2693.1|2695.2|2693.2|2694.9|2692.9|0
1741902900000|2025-03-13 21:55:00|2695|2693|2695.7|2693.7|2695.7|2693.7|2695|2693|0
1741903200000|2025-03-13 22:00:00|2697.1|2695.1|2693.1|2691.1|2697.4|2695.4|2691.6|2689.6|0
1741903500000|2025-03-13 22:05:00|2693|2691|2695.6|2693.6|2695.9|2693.9|2693|2691|0
1741903800000|2025-03-13 22:10:00|2695.7|2693.7|2696.2|2694.2|2696.2|2694.2|2695.2|2693.2|0
1741904100000|2025-03-13 22:15:00|2696.3|2694.3|2695.1|2693.1|2696.8|2694.8|2695.1|2693.1|0
1741904400000|2025-03-13 22:20:00|2695.2|2693.2|2694.5|2692.5|2695.4|2693.4|2694.4|2692.4|0
1741904700000|2025-03-13 22:25:00|2694.6|2692.6|2694.9|2692.9|2695|2693|2694.4|2692.4|0
1741905000000|2025-03-13 22:30:00|2695|2693|2696.2|2694.2|2696.5|2694.5|2695|2693|0
1741905300000|2025-03-13 22:35:00|2696.3|2694.3|2698.4|2696.4|2698.4|2696.4|2696.2|2694.2|0
1741905600000|2025-03-13 22:40:00|2698.3|2696.3|2698.6|2696.6|2698.7|2696.7|2697.3|2695.3|0
1741905900000|2025-03-13 22:45:00|2698.5|2696.5|2698.3|2696.3|2699|2697|2697.8|2695.8|0
1741906200000|2025-03-13 22:50:00|2698.4|2696.4|2699.8|2697.8|2699.9|2697.9|2698.4|2696.4|0
1741906500000|2025-03-13 22:55:00|2699.9|2697.9|2698.9|2696.9|2700.1|2698.1|2698.5|2696.5|0
1741906800000|2025-03-13 23:00:00|2699|2697|2697|2695|2699.3|2697.3|2696.8|2694.8|0
1741907100000|2025-03-13 23:05:00|2697.2|2695.2|2697.7|2695.7|2698.2|2696.2|2696.6|2694.6|0
1741907400000|2025-03-13 23:10:00|2697.8|2695.8|2697.6|2695.6|2698.4|2696.4|2697.6|2695.6|0
1741907700000|2025-03-13 23:15:00|2697.4|2695.4|2696.4|2694.4|2697.6|2695.6|2695.5|2693.5|0
1741908000000|2025-03-13 23:20:00|2696.3|2694.3|2696.9|2694.9|2696.9|2694.9|2695.7|2693.7|0
1741908300000|2025-03-13 23:25:00|2696.8|2694.8|2696.3|2694.3|2696.9|2694.9|2696.2|2694.2|0
1741908600000|2025-03-13 23:30:00|2695.9|2693.9|2698.2|2696.2|2698.7|2696.7|2695.4|2693.4|0
1741908900000|2025-03-13 23:35:00|2698.1|2696.1|2696.4|2694.4|2698.1|2696.1|2695.5|2693.5|0
1741909200000|2025-03-13 23:40:00|2696.8|2694.8|2694.4|2692.4|2697.7|2695.7|2694|2692|0
1741909500000|2025-03-13 23:45:00|2694.5|2692.5|2698.1|2696.9|2701.1|2699.9|2694.4|2692.4|748
1741909800000|2025-03-13 23:50:00|2697.6|2696.4|2699.6|2698.4|2700.1|2698.9|2695.8|2694.6|422
1741910100000|2025-03-13 23:55:00|2700.1|2698.9|2688.6|2687.4|2700.6|2699.4|2688.6|2687.4|1104
1741910400000|2025-03-14 00:00:00|2688.4|2687.6|2690.9|2690.1|2692.4|2691.6|2683.9|2683.1|2337
1741910700000|2025-03-14 00:05:00|2691.1|2690.3|2692.4|2691.6|2694.1|2693.3|2687.9|2687.1|850
1741911000000|2025-03-14 00:10:00|2692.9|2692.1|2699.4|2698.6|2700.4|2699.6|2692.4|2691.6|787
1741911300000|2025-03-14 00:15:00|2698.9|2698.1|2697.4|2696.6|2700.9|2700.1|2696.6|2695.8|510
1741911600000|2025-03-14 00:20:00|2696.9|2696.1|2701.9|2701.1|2701.9|2701.1|2695.9|2695.1|534
1741911900000|2025-03-14 00:25:00|2702.4|2701.6|2703.9|2703.1|2706.9|2706.1|2702.4|2701.6|775
1741912200000|2025-03-14 00:30:00|2704.4|2703.6|2703.4|2702.6|2705.9|2705.1|2702.9|2702.1|371
1741912500000|2025-03-14 00:35:00|2703.6|2702.8|2705.9|2705.1|2705.9|2705.1|2700.4|2699.6|568
1741912800000|2025-03-14 00:40:00|2706.1|2705.3|2708.9|2708.1|2708.9|2708.1|2705.9|2705.1|330
1741913100000|2025-03-14 00:45:00|2708.6|2707.8|2706.9|2706.1|2709.4|2708.6|2704.9|2704.1|348
1741913400000|2025-03-14 00:50:00|2707.4|2706.6|2708.4|2707.6|2710.4|2709.6|2707.4|2706.6|489
1741913700000|2025-03-14 00:55:00|2708.9|2708.1|2711.4|2710.6|2711.9|2711.1|2708.9|2708.1|466
1741914000000|2025-03-14 01:00:00|2711.9|2711.1|2711.4|2710.6|2712.4|2711.6|2709.6|2708.8|363
1741914300000|2025-03-14 01:05:00|2711.6|2710.8|2708.9|2708.1|2711.9|2711.1|2708.1|2707.3|487
1741914600000|2025-03-14 01:10:00|2709.1|2708.3|2707.4|2706.6|2711.4|2710.6|2706.9|2706.1|863
1741914900000|2025-03-14 01:15:00|2707.9|2707.1|2707.9|2707.1|2709.4|2708.6|2706.9|2706.1|338
1741915200000|2025-03-14 01:20:00|2708.4|2707.6|2709.4|2708.6|2710.4|2709.6|2706.9|2706.1|329
1741915500000|2025-03-14 01:25:00|2709.6|2708.8|2708.9|2708.1|2710.4|2709.6|2708.9|2708.1|212
1741915800000|2025-03-14 01:30:00|2709.4|2708.6|2707.9|2707.1|2709.4|2708.6|2705.1|2704.3|320
1741916100000|2025-03-14 01:35:00|2708.1|2707.3|2707.4|2706.6|2708.4|2707.6|2706.6|2705.8|175
1741916400000|2025-03-14 01:40:00|2706.9|2706.1|2708.9|2708.1|2710.9|2710.1|2706.9|2706.1|375
1741916700000|2025-03-14 01:45:00|2709.1|2708.3|2707.4|2706.6|2710.1|2709.3|2706.9|2706.1|220
1741917000000|2025-03-14 01:50:00|2707.1|2706.3|2707.4|2706.6|2708.9|2708.1|2705.4|2704.6|162
1741917300000|2025-03-14 01:55:00|2707.6|2706.8|2706.4|2705.6|2707.9|2707.1|2704.9|2704.1|127
1741917600000|2025-03-14 02:00:00|2705.9|2705.1|2706.9|2706.1|2707.4|2706.6|2704.9|2704.1|210
1741917900000|2025-03-14 02:05:00|2707.4|2706.6|2707.4|2706.6|2708.4|2707.6|2706.4|2705.6|224
1741918200000|2025-03-14 02:10:00|2707.6|2706.8|2710.4|2709.6|2710.4|2709.6|2707.4|2706.6|330
1741918500000|2025-03-14 02:15:00|2710.9|2710.1|2710.9|2710.1|2711.1|2710.3|2709.9|2709.1|215
1741918800000|2025-03-14 02:20:00|2711.4|2710.6|2711.9|2711.1|2711.9|2711.1|2709.9|2709.1|275
1741919100000|2025-03-14 02:25:00|2711.4|2710.6|2710.4|2709.6|2711.9|2711.1|2710.4|2709.6|268
1741919400000|2025-03-14 02:30:00|2710.6|2709.4|2713.3|2712.1|2713.6|2712.4|2710.6|2709.4|164
1741919700000|2025-03-14 02:35:00|2713.6|2712.4|2714.1|2712.9|2714.6|2713.4|2713.1|2711.9|148
1741920000000|2025-03-14 02:40:00|2713.6|2712.4|2714.1|2712.9|2714.1|2712.9|2713.1|2711.9|112
1741920300000|2025-03-14 02:45:00|2714.6|2713.4|2714.1|2712.9|2714.6|2713.4|2713.6|2712.4|103
1741920600000|2025-03-14 02:50:00|2714.3|2713.1|2715.1|2713.9|2715.6|2714.4|2714.1|2712.9|175
1741920900000|2025-03-14 02:55:00|2714.6|2713.4|2714.6|2713.4|2715.1|2713.9|2714.1|2712.9|154
1741921200000|2025-03-14 03:00:00|2714.1|2712.9|2714.6|2713.4|2715.1|2713.9|2714.1|2712.9|77
1741921500000|2025-03-14 03:05:00|2715.1|2713.9|2714.1|2712.9|2716.1|2714.9|2714.1|2712.9|185
1741921800000|2025-03-14 03:10:00|2714.6|2713.4|2715.6|2714.4|2715.6|2714.4|2714.6|2713.4|94
1741922100000|2025-03-14 03:15:00|2716.1|2714.9|2716.6|2715.4|2716.6|2715.4|2716.1|2714.9|173
1741922400000|2025-03-14 03:20:00|2717.1|2715.9|2716.6|2715.4|2717.1|2715.9|2716.1|2714.9|183
1741922700000|2025-03-14 03:25:00|2716.8|2715.6|2716.6|2715.4|2716.8|2715.6|2716.6|2715.4|94
1741923000000|2025-03-14 03:30:00|2716.4|2715.6|2717.9|2717.1|2717.9|2717.1|2716.4|2715.6|1045
1741923300000|2025-03-14 03:35:00|2718.1|2717.3|2718.6|2717.8|2718.9|2718.1|2716.4|2715.6|336
1741923600000|2025-03-14 03:40:00|2718.4|2717.6|2720.9|2720.1|2720.9|2720.1|2717.9|2717.1|501
1741923900000|2025-03-14 03:45:00|2721.4|2720.6|2720.9|2720.1|2722.4|2721.6|2720.4|2719.6|508
1741924200000|2025-03-14 03:50:00|2720.4|2719.6|2722.4|2721.6|2722.9|2722.1|2720.4|2719.6|375
1741924500000|2025-03-14 03:55:00|2722.1|2721.3|2721.9|2721.1|2722.9|2722.1|2721.4|2720.6|442
1741924800000|2025-03-14 04:00:00|2722.4|2721.6|2721.4|2720.6|2722.9|2722.1|2721.4|2720.6|296
1741925100000|2025-03-14 04:05:00|2720.9|2720.1|2721.4|2720.6|2721.4|2720.6|2719.9|2719.1|332
1741925400000|2025-03-14 04:10:00|2721.9|2721.1|2720.9|2720.1|2721.9|2721.1|2720.1|2719.3|303
1741925700000|2025-03-14 04:15:00|2721.4|2720.6|2720.9|2720.1|2722.4|2721.6|2720.9|2720.1|277
1741926000000|2025-03-14 04:20:00|2720.6|2719.8|2721.4|2720.6|2721.9|2721.1|2720.4|2719.6|278
1741926300000|2025-03-14 04:25:00|2720.9|2720.1|2719.9|2719.1|2720.9|2720.1|2719.4|2718.6|475
1741926600000|2025-03-14 04:30:00|2719.4|2718.6|2718.9|2718.1|2721.4|2720.6|2718.9|2718.1|438
1741926900000|2025-03-14 04:35:00|2718.6|2717.8|2719.9|2719.1|2719.9|2719.1|2717.4|2716.6|353
1741927200000|2025-03-14 04:40:00|2719.6|2718.8|2722.9|2722.1|2722.9|2722.1|2719.4|2718.6|468
1741927500000|2025-03-14 04:45:00|2722.4|2721.6|2722.4|2721.6|2723.9|2723.1|2722.4|2721.6|698
1741927800000|2025-03-14 04:50:00|2722.1|2721.3|2722.4|2721.6|2723.4|2722.6|2721.9|2721.1|239
1741928100000|2025-03-14 04:55:00|2722.1|2721.3|2720.9|2720.1|2722.9|2722.1|2720.4|2719.6|282
1741928400000|2025-03-14 05:00:00|2720.4|2719.6|2721.9|2721.1|2721.9|2721.1|2720.4|2719.6|443
1741928700000|2025-03-14 05:05:00|2721.4|2720.6|2721.9|2721.1|2722.4|2721.6|2720.9|2720.1|319
1741929000000|2025-03-14 05:10:00|2722.4|2721.6|2721.9|2721.1|2722.6|2721.8|2721.4|2720.6|296
1741929300000|2025-03-14 05:15:00|2722.1|2721.3|2723.4|2722.6|2723.4|2722.6|2721.9|2721.1|339
1741929600000|2025-03-14 05:20:00|2722.9|2722.1|2720.9|2720.1|2722.9|2722.1|2720.6|2719.8|375
1741929900000|2025-03-14 05:25:00|2721.4|2720.6|2721.9|2721.1|2721.9|2721.1|2720.9|2720.1|267
1741930200000|2025-03-14 05:30:00|2721.4|2720.6|2721.9|2721.1|2722.4|2721.6|2720.9|2720.1|391
1741930500000|2025-03-14 05:35:00|2722.4|2721.6|2722.9|2722.1|2722.9|2722.1|2721.4|2720.6|260
1741930800000|2025-03-14 05:40:00|2723.4|2722.6|2723.4|2722.6|2724.4|2723.6|2722.9|2722.1|366
1741931100000|2025-03-14 05:45:00|2723.1|2722.3|2723.4|2722.6|2723.9|2723.1|2722.4|2721.6|346
1741931400000|2025-03-14 05:50:00|2723.6|2722.8|2723.9|2723.1|2724.4|2723.6|2722.9|2722.1|396
1741931700000|2025-03-14 05:55:00|2724.4|2723.6|2724.4|2723.6|2724.9|2724.1|2722.4|2721.6|805
1741932000000|2025-03-14 06:00:00|2724.1|2723.3|2720.9|2720.1|2724.9|2724.1|2720.6|2719.8|615
1741932300000|2025-03-14 06:05:00|2720.4|2719.6|2721.4|2720.6|2722.9|2722.1|2720.4|2719.6|426
1741932600000|2025-03-14 06:10:00|2721.1|2720.3|2720.9|2720.1|2722.1|2721.3|2720.4|2719.6|332
1741932900000|2025-03-14 06:15:00|2720.6|2719.8|2719.9|2719.1|2720.9|2720.1|2719.9|2719.1|260
1741933200000|2025-03-14 06:20:00|2720.4|2719.6|2720.9|2720.1|2721.4|2720.6|2719.9|2719.1|440
1741933500000|2025-03-14 06:25:00|2720.4|2719.6|2715.9|2715.1|2721.4|2720.6|2715.9|2715.1|2486
1741933800000|2025-03-14 06:30:00|2715.6|2714.8|2716.9|2716.1|2718.4|2717.6|2715.4|2714.6|2327
1741934100000|2025-03-14 06:35:00|2717.4|2716.6|2717.7|2715.7|2718.6|2717.8|2716.4|2715.5|422
1741934400000|2025-03-14 06:40:00|2717.8|2715.8|2720.8|2718.8|2721.6|2719.6|2717.7|2715.7|8
1741934700000|2025-03-14 06:45:00|2720.4|2718.4|2722|2720|2722.2|2720.2|2720.3|2718.3|858
1741935000000|2025-03-14 06:50:00|2722.1|2720.1|2721.3|2719.3|2722.1|2720.1|2721|2719|0
1741935300000|2025-03-14 06:55:00|2721.2|2719.2|2721.1|2719.1|2721.4|2719.4|2720.7|2718.7|0
1741935600000|2025-03-14 07:00:00|2720.8|2718.8|2718.5|2716.5|2721.4|2719.4|2717.8|2715.8|0
1741935900000|2025-03-14 07:05:00|2718.6|2716.6|2717.4|2715.4|2719|2717|2717.2|2715.2|0
1741936200000|2025-03-14 07:10:00|2717.3|2715.3|2718.5|2716.5|2718.7|2716.7|2716.8|2714.8|0
1741936500000|2025-03-14 07:15:00|2718.4|2716.4|2719.9|2717.9|2719.9|2717.9|2717.4|2715.4|0
1741936800000|2025-03-14 07:20:00|2720|2718|2719.9|2717.9|2720.4|2718.4|2718.7|2716.7|0
1741937100000|2025-03-14 07:25:00|2720|2718|2720.7|2718.7|2721.3|2719.3|2719.8|2717.8|0
1741937400000|2025-03-14 07:30:00|2720.5|2718.5|2718|2716|2720.7|2718.7|2718|2716|0
1741937700000|2025-03-14 07:35:00|2718.1|2716.1|2720.2|2718.2|2720.4|2718.4|2718|2716|0
1741938000000|2025-03-14 07:40:00|2720.4|2718.4|2720.9|2718.9|2721.3|2719.3|2720.1|2718.1|0
1741938300000|2025-03-14 07:45:00|2720.7|2718.7|2720.1|2718.1|2722.2|2720.2|2719.8|2717.8|0
1741938600000|2025-03-14 07:50:00|2719.8|2717.8|2721.1|2719.1|2721.1|2719.1|2719.4|2717.4|0
1741938900000|2025-03-14 07:55:00|2721|2719|2719|2717|2721|2719|2718.6|2716.6|0
1741939200000|2025-03-14 08:00:00|2718.4|2716.4|2715.1|2713.9|2718.4|2716.6|2714.6|2713.4|372
1741939500000|2025-03-14 08:05:00|2714.6|2713.4|2717.1|2715.9|2717.6|2716.4|2714.3|2713.1|196
1741939800000|2025-03-14 08:10:00|2717.6|2716.4|2718.6|2717.4|2718.6|2717.4|2716.1|2714.9|85
1741940100000|2025-03-14 08:15:00|2718.1|2716.9|2719.6|2718.4|2720.1|2718.9|2718.1|2716.9|57
1741940400000|2025-03-14 08:20:00|2720.1|2718.9|2722.1|2720.9|2723.1|2721.9|2719.8|2718.6|78
1741940700000|2025-03-14 08:25:00|2722.3|2721.1|2725.1|2723.9|2725.8|2724.6|2722.1|2720.9|115
1741941000000|2025-03-14 08:30:00|2725.3|2724.1|2723.6|2722.4|2726.1|2724.9|2723.6|2722.4|100
1741941300000|2025-03-14 08:35:00|2723.8|2722.6|2724.6|2723.4|2724.6|2723.4|2723.1|2721.9|77
1741941600000|2025-03-14 08:40:00|2725.1|2723.9|2725.1|2723.9|2725.1|2723.9|2723.6|2722.4|85
1741941900000|2025-03-14 08:45:00|2725.3|2724.1|2725.3|2724.1|2725.6|2724.4|2724.6|2723.4|38
1741942200000|2025-03-14 08:50:00|2725.1|2723.9|2725.1|2723.9|2725.3|2724.1|2723.6|2722.4|34
1741942500000|2025-03-14 08:55:00|2725.6|2724.4|2725.6|2724.4|2726.1|2724.9|2724.6|2723.4|68
1741942800000|2025-03-14 09:00:00|2725.8|2724.6|2726.6|2725.4|2727.6|2726.4|2725.6|2724.4|68
1741943100000|2025-03-14 09:05:00|2726.8|2725.6|2727.6|2726.4|2728.6|2727.4|2726.8|2725.6|64
1741943400000|2025-03-14 09:10:00|2727.1|2725.9|2726.6|2725.4|2727.6|2726.4|2726.1|2724.9|84
1741943700000|2025-03-14 09:15:00|2727.1|2725.9|2728.1|2726.9|2728.6|2727.4|2726.6|2725.4|128
1741944000000|2025-03-14 09:20:00|2727.8|2726.6|2727.1|2725.9|2728.3|2727.1|2727.1|2725.9|59
1741944300000|2025-03-14 09:25:00|2726.8|2725.6|2726.6|2725.4|2728.1|2726.9|2726.1|2724.9|54
1741944600000|2025-03-14 09:30:00|2726.3|2725.1|2725.1|2723.9|2726.6|2725.4|2724.1|2722.9|57
1741944900000|2025-03-14 09:35:00|2724.8|2723.6|2726.1|2724.9|2726.6|2725.4|2724.8|2723.6|14
1741945200000|2025-03-14 09:40:00|2725.8|2724.6|2725.6|2724.4|2727.6|2726.4|2725.1|2723.9|13
1741945500000|2025-03-14 09:45:00|2725.3|2724.1|2724.6|2723.4|2725.6|2724.4|2724.1|2722.9|12
1741945800000|2025-03-14 09:50:00|2725.1|2723.9|2726.1|2724.9|2726.6|2725.4|2724.8|2723.6|34
1741946100000|2025-03-14 09:55:00|2725.8|2724.6|2726.3|2725.1|2726.6|2725.4|2725.6|2724.4|26
1741946400000|2025-03-14 10:00:00|2726.6|2725.4|2727.3|2726.1|2727.6|2726.4|2726.1|2724.9|52
1741946700000|2025-03-14 10:05:00|2727.1|2725.9|2727.6|2726.4|2728.1|2726.9|2726.6|2725.4|19
1741947000000|2025-03-14 10:10:00|2728.1|2726.9|2725.6|2724.4|2728.1|2726.9|2725.1|2723.9|43
1741947300000|2025-03-14 10:15:00|2726.1|2724.9|2726.6|2725.4|2727.1|2725.9|2725.1|2723.9|78
1741947600000|2025-03-14 10:20:00|2726.3|2725.1|2724.8|2723.6|2726.6|2725.4|2724.6|2723.4|45
1741947900000|2025-03-14 10:25:00|2725.1|2723.9|2724.1|2722.9|2725.6|2724.4|2724.1|2722.9|30
1741948200000|2025-03-14 10:30:00|2723.6|2722.4|2722.6|2721.4|2724.6|2723.4|2722.6|2721.4|23
1741948500000|2025-03-14 10:35:00|2722.1|2720.9|2724.1|2722.9|2725.1|2723.9|2721.6|2720.4|67
1741948800000|2025-03-14 10:40:00|2723.6|2722.4|2724.6|2723.4|2724.6|2723.4|2722.6|2721.4|79
1741949100000|2025-03-14 10:45:00|2724.3|2723.1|2727.6|2726.4|2728.1|2726.9|2724.1|2722.9|80
1741949400000|2025-03-14 10:50:00|2727.8|2726.6|2730.8|2729.6|2731.6|2730.4|2727.6|2726.4|194
1741949700000|2025-03-14 10:55:00|2731.1|2729.9|2730.6|2729.4|2731.1|2729.9|2729.6|2728.4|118
1741950000000|2025-03-14 11:00:00|2730.3|2729.1|2730.6|2729.4|2731.6|2730.4|2729.6|2728.4|86
1741950300000|2025-03-14 11:05:00|2730.1|2728.9|2729.6|2728.4|2732.1|2730.9|2728.1|2726.9|157
1741950600000|2025-03-14 11:10:00|2729.3|2728.1|2728.6|2727.4|2730.6|2729.4|2728.6|2727.4|27
1741950900000|2025-03-14 11:15:00|2728.8|2727.6|2726.3|2725.1|2729.6|2728.4|2726.3|2725.1|35
1741951200000|2025-03-14 11:20:00|2726.6|2725.4|2727.1|2725.9|2727.8|2726.6|2726.6|2725.4|54
1741951500000|2025-03-14 11:25:00|2727.6|2726.4|2728.1|2726.9|2728.1|2726.9|2727.1|2725.9|43
1741951800000|2025-03-14 11:30:00|2728.6|2727.4|2729.1|2727.9|2729.6|2728.4|2727.8|2726.6|46
1741952100000|2025-03-14 11:35:00|2729.3|2728.1|2730.1|2728.9|2730.1|2728.9|2729.1|2727.9|32
1741952400000|2025-03-14 11:40:00|2730.3|2729.1|2731.1|2729.9|2731.1|2729.9|2730.1|2728.9|68
1741952700000|2025-03-14 11:45:00|2730.6|2729.4|2732.1|2730.9|2732.6|2731.4|2730.6|2729.4|97
1741953000000|2025-03-14 11:50:00|2732.3|2731.1|2731.6|2730.4|2732.6|2731.4|2731.1|2729.9|111
1741953300000|2025-03-14 11:55:00|2731.1|2729.9|2731.1|2729.9|2732.1|2730.9|2730.8|2729.6|158
1741953600000|2025-03-14 12:00:00|2731.6|2730.4|2731.6|2730.4|2731.6|2730.4|2730.6|2729.4|40
1741953900000|2025-03-14 12:05:00|2732.1|2730.9|2732.6|2731.4|2732.8|2731.6|2731.6|2730.4|112
1741954200000|2025-03-14 12:10:00|2732.1|2730.9|2732.1|2730.9|2732.1|2730.9|2731.1|2729.9|98
1741954500000|2025-03-14 12:15:00|2732.6|2731.4|2732.6|2731.4|2733.1|2731.9|2731.6|2730.4|26
1741954800000|2025-03-14 12:20:00|2733.1|2731.9|2734.6|2733.4|2734.8|2733.6|2732.6|2731.4|150
1741955100000|2025-03-14 12:25:00|2734.8|2733.6|2735.1|2733.9|2735.6|2734.4|2733.8|2732.6|184
1741955400000|2025-03-14 12:30:00|2734.8|2733.6|2735.8|2734.6|2736.3|2735.1|2734.6|2733.4|117
1741955700000|2025-03-14 12:35:00|2736.1|2734.9|2733.1|2731.9|2736.1|2734.9|2733.1|2731.9|107
1741956000000|2025-03-14 12:40:00|2732.8|2731.6|2732.8|2731.6|2734.1|2732.9|2732.1|2730.9|86
1741956300000|2025-03-14 12:45:00|2732.6|2731.4|2735.6|2734.4|2736.1|2734.9|2732.6|2731.4|257
1741956600000|2025-03-14 12:50:00|2735.1|2733.9|2735.6|2734.4|2736.1|2734.9|2735.1|2733.9|133
1741956900000|2025-03-14 12:55:00|2735.3|2734.1|2736.1|2734.9|2736.1|2734.9|2734.6|2733.4|129
1741957200000|2025-03-14 13:00:00|2735.6|2734.4|2735.1|2733.9|2735.6|2734.4|2733.6|2732.4|119
1741957500000|2025-03-14 13:05:00|2734.8|2733.6|2734.6|2733.4|2735.6|2734.4|2734.6|2733.4|13
1741957800000|2025-03-14 13:10:00|2734.3|2733.1|2733.6|2732.4|2734.8|2733.6|2733.3|2732.1|27
1741958100000|2025-03-14 13:15:00|2734.1|2732.9|2733.1|2731.9|2734.1|2732.9|2732.1|2730.9|204
1741958400000|2025-03-14 13:20:00|2733.3|2732.1|2733.8|2732.6|2734.6|2733.4|2733.1|2731.9|11
1741958700000|2025-03-14 13:25:00|2733.6|2732.4|2732.6|2731.4|2734.1|2732.9|2731.8|2730.6|48
1741959000000|2025-03-14 13:30:00|2732.3|2731.1|2733.1|2731.9|2733.8|2732.6|2729.6|2728.4|441
1741959300000|2025-03-14 13:35:00|2732.8|2731.6|2734.8|2733.6|2736.6|2735.4|2732.3|2731.1|178
1741959600000|2025-03-14 13:40:00|2735.1|2733.9|2737.1|2735.9|2737.6|2736.4|2734.6|2733.4|55
1741959900000|2025-03-14 13:45:00|2737.6|2736.4|2738.6|2737.4|2739.1|2737.9|2736.8|2735.6|83
1741960200000|2025-03-14 13:50:00|2739.1|2737.9|2740.1|2738.9|2740.1|2738.9|2737.6|2736.4|103
1741960500000|2025-03-14 13:55:00|2739.8|2738.6|2737.3|2736.1|2740.1|2738.9|2736.6|2735.4|94
1741960800000|2025-03-14 14:00:00|2734.8|2733.6|2738.1|2736.9|2739.1|2737.9|2730.3|2729.1|283
1741961100000|2025-03-14 14:05:00|2738.3|2737.1|2736.1|2734.9|2741.1|2739.9|2735.6|2734.4|194
1741961400000|2025-03-14 14:10:00|2735.8|2734.6|2737.1|2735.9|2738.8|2737.6|2735.1|2733.9|197
1741961700000|2025-03-14 14:15:00|2737.3|2736.1|2736.6|2735.4|2738.6|2737.4|2736.1|2734.9|156
1741962000000|2025-03-14 14:20:00|2736.1|2734.9|2738.3|2737.1|2738.6|2737.4|2733.6|2732.4|105
1741962300000|2025-03-14 14:25:00|2738.6|2737.4|2737.6|2736.4|2739.3|2738.1|2736.6|2735.4|85
1741962600000|2025-03-14 14:30:00|2737.1|2735.9|2737.1|2735.9|2740.1|2738.9|2736.3|2735.1|81
1741962900000|2025-03-14 14:35:00|2736.6|2735.4|2739.1|2737.9|2739.6|2738.4|2734.1|2732.9|196
1741963200000|2025-03-14 14:40:00|2739.3|2738.1|2740.1|2738.9|2740.1|2738.9|2737.6|2736.4|104
1741963500000|2025-03-14 14:45:00|2740.3|2739.1|2739.6|2738.4|2740.6|2739.4|2738.6|2737.4|118
1741963800000|2025-03-14 14:50:00|2740.1|2738.9|2739.8|2738.6|2741.1|2739.9|2739.8|2738.6|85
1741964100000|2025-03-14 14:55:00|2740.1|2738.9|2741.1|2739.9|2741.1|2739.9|2738.6|2737.4|108
1741964400000|2025-03-14 15:00:00|2741.6|2740.4|2742.6|2741.4|2743.6|2742.4|2741.6|2740.4|201
1741964700000|2025-03-14 15:05:00|2743.1|2741.9|2740.6|2739.4|2743.1|2741.9|2740.3|2739.1|108
1741965000000|2025-03-14 15:10:00|2740.3|2739.1|2742.1|2740.9|2742.6|2741.4|2740.3|2739.1|79
1741965300000|2025-03-14 15:15:00|2742.3|2741.1|2743.1|2741.9|2743.6|2742.4|2742.1|2740.9|47
1741965600000|2025-03-14 15:20:00|2743.3|2742.1|2745.1|2743.9|2745.1|2743.9|2743.1|2741.9|61
1741965900000|2025-03-14 15:25:00|2745.6|2744.4|2745.6|2744.4|2746.6|2745.4|2744.6|2743.4|103
1741966200000|2025-03-14 15:30:00|2746.1|2744.9|2746.6|2745.4|2747.1|2745.9|2744.8|2743.6|73
1741966500000|2025-03-14 15:35:00|2746.1|2744.9|2746.1|2744.9|2746.6|2745.4|2744.6|2743.4|62
1741966800000|2025-03-14 15:40:00|2745.6|2744.4|2746.1|2744.9|2746.6|2745.4|2745.3|2744.1|61
1741967100000|2025-03-14 15:45:00|2746.6|2745.4|2744.6|2743.4|2746.6|2745.4|2743.8|2742.6|62
1741967400000|2025-03-14 15:50:00|2744.1|2742.9|2744.8|2743.6|2745.1|2743.9|2743.1|2741.9|39
1741967700000|2025-03-14 15:55:00|2744.6|2743.4|2745.1|2743.9|2745.6|2744.4|2744.1|2742.9|58
1741968000000|2025-03-14 16:00:00|2745.3|2744.1|2743.6|2742.4|2745.6|2744.4|2743.1|2741.9|140
1741968300000|2025-03-14 16:05:00|2743.1|2741.9|2741.3|2740.1|2744.1|2742.9|2741.1|2739.9|59
1741968600000|2025-03-14 16:10:00|2741.6|2740.4|2739.6|2738.4|2742.1|2740.9|2739.6|2738.4|65
1741968900000|2025-03-14 16:15:00|2739.8|2738.6|2739.6|2738.4|2740.6|2739.4|2738.6|2737.4|131
1741969200000|2025-03-14 16:20:00|2739.8|2738.6|2741.1|2739.9|2741.6|2740.4|2739.6|2738.4|104
1741969500000|2025-03-14 16:25:00|2741.3|2740.1|2739.6|2738.4|2741.6|2740.4|2738.6|2737.4|123
1741969800000|2025-03-14 16:30:00|2739.8|2738.6|2741.3|2740.1|2741.3|2740.1|2739.1|2737.9|263
1741970100000|2025-03-14 16:35:00|2741.1|2739.9|2743.1|2741.9|2745.6|2744.4|2741.1|2739.9|179
1741970400000|2025-03-14 16:40:00|2743.6|2742.4|2745.1|2743.9|2745.6|2744.4|2743.1|2741.9|37
1741970700000|2025-03-14 16:45:00|2744.8|2743.6|2745.1|2743.9|2745.1|2743.9|2744.6|2743.4|46
1741971000000|2025-03-14 16:50:00|2745.6|2744.4|2747.1|2745.9|2747.6|2746.4|2745.1|2743.9|89
1741971300000|2025-03-14 16:55:00|2747.3|2746.1|2747.1|2745.9|2747.6|2746.4|2746.6|2745.4|101
1741971600000|2025-03-14 17:00:00|2746.6|2745.4|2747.6|2746.4|2748.6|2747.4|2746.1|2744.9|118
1741971900000|2025-03-14 17:05:00|2747.8|2746.6|2747.8|2746.6|2748.6|2747.4|2746.6|2745.4|58
1741972200000|2025-03-14 17:10:00|2747.6|2746.4|2746.1|2744.9|2748.1|2746.9|2745.3|2744.1|49
1741972500000|2025-03-14 17:15:00|2745.6|2744.4|2746.1|2744.9|2748.1|2746.9|2745.6|2744.4|61
1741972800000|2025-03-14 17:20:00|2745.8|2744.6|2746.1|2744.9|2747.6|2746.4|2745.6|2744.4|10
1741973100000|2025-03-14 17:25:00|2746.6|2745.4|2745.6|2744.4|2747.1|2745.9|2745.1|2743.9|28
1741973400000|2025-03-14 17:30:00|2745.8|2744.6|2745.6|2744.4|2747.1|2745.9|2745.1|2743.9|32
1741973700000|2025-03-14 17:35:00|2745.8|2744.6|2746.1|2744.9|2746.1|2744.9|2744.1|2742.9|112
1741974000000|2025-03-14 17:40:00|2745.6|2744.4|2744.1|2742.9|2746.1|2744.9|2743.6|2742.4|166
1741974300000|2025-03-14 17:45:00|2743.8|2742.6|2742.1|2740.9|2744.1|2742.9|2741.6|2740.4|145
1741974600000|2025-03-14 17:50:00|2742.6|2741.4|2743.6|2742.4|2743.8|2742.6|2742.1|2740.9|37
1741974900000|2025-03-14 17:55:00|2743.3|2742.1|2741.8|2740.6|2743.6|2742.4|2741.6|2740.4|9
1741975200000|2025-03-14 18:00:00|2742.1|2740.9|2744.1|2742.9|2744.1|2742.9|2741.8|2740.6|12
1741975500000|2025-03-14 18:05:00|2743.6|2742.4|2744.6|2743.4|2745.1|2743.9|2743.6|2742.4|9
1741975800000|2025-03-14 18:10:00|2744.3|2743.1|2743.1|2741.9|2744.6|2743.4|2742.8|2741.6|13
1741976100000|2025-03-14 18:15:00|2742.8|2741.6|2742.6|2741.4|2743.3|2742.1|2742.1|2740.9|21
1741976400000|2025-03-14 18:20:00|2742.1|2740.9|2741.6|2740.4|2743.1|2741.9|2741.1|2739.9|23
1741976700000|2025-03-14 18:25:00|2741.8|2740.6|2742.6|2741.4|2743.1|2741.9|2741.6|2740.4|70
1741977000000|2025-03-14 18:30:00|2743.1|2741.9|2745.1|2743.9|2745.3|2744.1|2742.6|2741.4|22
1741977300000|2025-03-14 18:35:00|2744.6|2743.4|2746.1|2744.9|2746.6|2745.4|2744.1|2742.9|29
1741977600000|2025-03-14 18:40:00|2746.3|2745.1|2746.3|2745.1|2746.3|2745.1|2744.6|2743.4|19
1741977900000|2025-03-14 18:45:00|2746.6|2745.4|2746.3|2745.1|2747.1|2745.9|2746.1|2744.9|19
1741978200000|2025-03-14 18:50:00|2746.6|2745.4|2746.6|2745.4|2746.6|2745.4|2745.6|2744.4|27
1741978500000|2025-03-14 18:55:00|2746.3|2745.1|2746.1|2744.9|2746.6|2745.4|2745.1|2743.9|56
1741978800000|2025-03-14 19:00:00|2745.6|2744.4|2746.6|2745.4|2746.6|2745.4|2745.1|2743.9|15
1741979100000|2025-03-14 19:05:00|2747.1|2745.9|2747.6|2746.4|2747.6|2746.4|2746.6|2745.4|89
1741979400000|2025-03-14 19:10:00|2747.3|2746.1|2748.6|2747.4|2748.6|2747.4|2747.1|2745.9|52
1741979700000|2025-03-14 19:15:00|2748.3|2747.1|2747.1|2745.9|2748.6|2747.4|2746.8|2745.6|22
1741980000000|2025-03-14 19:20:00|2747.3|2746.1|2746.6|2745.4|2747.6|2746.4|2745.6|2744.4|33
1741980300000|2025-03-14 19:25:00|2747.1|2745.9|2746.1|2744.9|2747.1|2745.9|2745.6|2744.4|46
1741980600000|2025-03-14 19:30:00|2745.8|2744.6|2748.6|2747.4|2748.8|2747.6|2745.8|2744.6|252
1741980900000|2025-03-14 19:35:00|2748.8|2747.6|2749.1|2747.9|2750.1|2748.9|2747.3|2746.1|231
1741981200000|2025-03-14 19:40:00|2748.8|2747.6|2750.1|2748.9|2750.1|2748.9|2748.1|2746.9|81
1741981500000|2025-03-14 19:45:00|2749.8|2748.6|2751.6|2750.4|2751.6|2750.4|2749.6|2748.4|104
1741981800000|2025-03-14 19:50:00|2751.1|2749.9|2751.8|2750.6|2752.1|2750.9|2749.1|2747.9|133
1741982100000|2025-03-14 19:55:00|2751.6|2750.4|2751.6|2750.4|2753.1|2751.9|2751.1|2749.9|187
1741982400000|2025-03-14 20:00:00|2750.6|2749.4|2749.1|2747.9|2751.1|2749.9|2748.6|2747.4|16
1741982700000|2025-03-14 20:05:00|2748.8|2747.6|2748.1|2746.9|2749.1|2747.9|2748.1|2746.9|8
1741983000000|2025-03-14 20:10:00|2747.6|2746.4|2747.6|2746.4|2748.1|2746.9|2747.6|2746.4|12
1741983300000|2025-03-14 20:15:00|2747.8|2746.6|2748.3|2747.1|2748.8|2747.6|2747.6|2746.4|56
1741983600000|2025-03-14 20:20:00|2748.1|2746.9|2746.6|2745.4|2748.3|2747.1|2746.1|2744.9|14
1741983900000|2025-03-14 20:25:00|2746.8|2745.6|2747.6|2746.4|2747.6|2746.4|2746.6|2745.4|5
1741984200000|2025-03-14 20:30:00|2747.3|2746.1|2748.3|2747.1|2748.6|2747.4|2747.3|2746.1|17
1741984500000|2025-03-14 20:35:00|2748.1|2746.9|2747.3|2746.1|2748.3|2747.1|2747.3|2746.1|7
1741984800000|2025-03-14 20:40:00|2747.1|2745.9|2748.1|2746.9|2748.1|2746.9|2747.1|2745.9|5
1741985100000|2025-03-14 20:45:00|2747.8|2746.6|2748.3|2747.1|2748.3|2747.1|2747.6|2746.4|11
1741985400000|2025-03-14 20:50:00|2748.1|2746.9|2748.1|2746.1|2748.1|2746.9|2747.1|2745.9|18
1741985700000|2025-03-14 20:55:00|2747.9|2745.9|2747.3|2745.3|2748.3|2746.3|2745.9|2743.9|0
1742162700000|2025-03-16 22:05:00|2747.4|2745.4|2745.1|2743.1|2747.7|2745.7|2744.8|2742.8|0
1742163000000|2025-03-16 22:10:00|2745.2|2743.2|2743.3|2741.3|2745.7|2743.7|2741.4|2739.4|0
1742163300000|2025-03-16 22:15:00|2743.4|2741.4|2743.1|2741.1|2743.5|2741.5|2742.4|2740.4|0
1742163600000|2025-03-16 22:20:00|2743.2|2741.2|2743.3|2741.3|2743.5|2741.5|2742.4|2740.4|0
1742163900000|2025-03-16 22:25:00|2743.5|2741.5|2743.2|2741.2|2743.9|2741.9|2743|2741|0
1742164200000|2025-03-16 22:30:00|2743.3|2741.3|2743.2|2741.2|2743.6|2741.6|2742.3|2740.3|0
1742164500000|2025-03-16 22:35:00|2743.1|2741.1|2741.9|2739.9|2743.2|2741.2|2741.8|2739.8|0
1742164800000|2025-03-16 22:40:00|2741.8|2739.8|2743.1|2741.1|2743.7|2741.7|2741.8|2739.8|0
1742165100000|2025-03-16 22:45:00|2743|2741|2741.8|2739.8|2743.1|2741.1|2741.5|2739.5|0
1742165400000|2025-03-16 22:50:00|2741.7|2739.7|2743.5|2741.5|2744.1|2742.1|2741.7|2739.7|0
1742165700000|2025-03-16 22:55:00|2743.6|2741.6|2743.2|2741.2|2744.1|2742.1|2742.9|2740.9|0
1742166000000|2025-03-16 23:00:00|2743.4|2741.4|2742.4|2740.4|2743.5|2741.5|2741.8|2739.8|0
1742166300000|2025-03-16 23:05:00|2742.3|2740.3|2740.7|2738.7|2742.5|2740.5|2740.4|2738.4|0
1742166600000|2025-03-16 23:10:00|2740.8|2738.8|2741.3|2739.3|2741.4|2739.4|2738.8|2736.8|0
1742166900000|2025-03-16 23:15:00|2741.1|2739.1|2741.7|2739.7|2742.8|2740.8|2741.1|2739.1|0
1742167200000|2025-03-16 23:20:00|2741.8|2739.8|2742|2740|2742.3|2740.3|2741.2|2739.2|0
1742167500000|2025-03-16 23:25:00|2742.2|2740.2|2742.7|2740.7|2742.8|2740.8|2742.2|2740.2|0
1742167800000|2025-03-16 23:30:00|2742.5|2740.5|2742.6|2740.6|2743|2741|2741.5|2739.5|0
1742168100000|2025-03-16 23:35:00|2742.7|2740.7|2744.3|2742.3|2744.4|2742.4|2742.6|2740.6|0
1742168400000|2025-03-16 23:40:00|2744.2|2742.2|2745.6|2743.6|2746.3|2744.3|2744.2|2742.2|0
1742168700000|2025-03-16 23:45:00|2744.1|2742.9|2745.1|2743.9|2747.1|2745.9|2743.8|2742.6|610
1742169000000|2025-03-16 23:50:00|2745.3|2744.1|2744.6|2743.4|2746.6|2745.4|2744.1|2742.9|206
1742169300000|2025-03-16 23:55:00|2744.8|2743.6|2742.6|2741.4|2744.8|2743.6|2739.8|2738.6|534
1742169600000|2025-03-17 00:00:00|2742.4|2741.6|2747.9|2747.1|2748.9|2748.1|2741.9|2741.1|1957
1742169900000|2025-03-17 00:05:00|2748.4|2747.6|2748.4|2747.6|2751.4|2750.6|2746.9|2746.1|1095
1742170200000|2025-03-17 00:10:00|2748.6|2747.8|2746.4|2745.6|2748.9|2748.1|2743.9|2743.1|622
1742170500000|2025-03-17 00:15:00|2746.9|2746.1|2742.9|2742.1|2747.1|2746.3|2742.9|2742.1|364
1742170800000|2025-03-17 00:20:00|2743.1|2742.3|2744.4|2743.6|2745.9|2745.1|2742.4|2741.6|391
1742171100000|2025-03-17 00:25:00|2743.9|2743.1|2748.9|2748.1|2749.4|2748.6|2743.9|2743.1|544
1742171400000|2025-03-17 00:30:00|2748.4|2747.6|2749.4|2748.6|2750.9|2750.1|2748.4|2747.6|475
1742171700000|2025-03-17 00:35:00|2749.6|2748.8|2752.9|2752.1|2752.9|2752.1|2749.4|2748.6|443
1742172000000|2025-03-17 00:40:00|2753.4|2752.6|2749.9|2749.1|2753.4|2752.6|2748.6|2747.8|360
1742172300000|2025-03-17 00:45:00|2749.4|2748.6|2751.9|2751.1|2752.9|2752.1|2749.4|2748.6|308
1742172600000|2025-03-17 00:50:00|2752.4|2751.6|2754.9|2754.1|2755.4|2754.6|2751.9|2751.1|463
1742172900000|2025-03-17 00:55:00|2755.4|2754.6|2754.4|2753.6|2755.4|2754.6|2753.9|2753.1|412
1742173200000|2025-03-17 01:00:00|2753.9|2753.1|2752.1|2751.3|2755.4|2754.6|2750.9|2750.1|356
1742173500000|2025-03-17 01:05:00|2751.9|2751.1|2753.4|2752.6|2753.4|2752.6|2750.9|2750.1|304
1742173800000|2025-03-17 01:10:00|2753.6|2752.8|2753.4|2752.6|2754.4|2753.6|2752.4|2751.6|557
1742174100000|2025-03-17 01:15:00|2752.9|2752.1|2754.4|2753.6|2754.9|2754.1|2751.1|2750.3|299
1742174400000|2025-03-17 01:20:00|2753.9|2753.1|2753.9|2753.1|2755.4|2754.6|2753.9|2753.1|242
1742174700000|2025-03-17 01:25:00|2753.4|2752.6|2752.4|2751.6|2753.4|2752.6|2751.9|2751.1|225
1742175000000|2025-03-17 01:30:00|2751.9|2751.1|2751.4|2750.6|2752.4|2751.6|2749.9|2749.1|355
1742175300000|2025-03-17 01:35:00|2751.1|2750.3|2750.9|2750.1|2751.9|2751.1|2749.9|2749.1|172
1742175600000|2025-03-17 01:40:00|2751.4|2750.6|2749.9|2749.1|2752.4|2751.6|2749.9|2749.1|226
1742175900000|2025-03-17 01:45:00|2749.6|2748.8|2749.9|2749.1|2751.4|2750.6|2749.4|2748.6|284
1742176200000|2025-03-17 01:50:00|2750.4|2749.6|2750.4|2749.6|2750.4|2749.6|2748.9|2748.1|165
1742176500000|2025-03-17 01:55:00|2749.9|2749.1|2751.9|2751.1|2751.9|2751.1|2749.9|2749.1|212
1742176800000|2025-03-17 02:00:00|2751.6|2750.8|2748.4|2747.6|2752.4|2751.6|2748.4|2747.6|260
1742177100000|2025-03-17 02:05:00|2748.6|2747.8|2749.1|2748.3|2749.4|2748.6|2746.4|2745.6|277
1742177400000|2025-03-17 02:10:00|2748.9|2748.1|2748.4|2747.6|2749.4|2748.6|2747.9|2747.1|184
1742177700000|2025-03-17 02:15:00|2748.9|2748.1|2748.4|2747.6|2749.9|2749.1|2747.9|2747.1|262
1742178000000|2025-03-17 02:20:00|2748.1|2747.3|2749.9|2749.1|2749.9|2749.1|2748.1|2747.3|121
1742178300000|2025-03-17 02:25:00|2749.4|2748.6|2749.9|2749.1|2749.9|2749.1|2748.9|2748.1|141
1742178600000|2025-03-17 02:30:00|2750.1|2748.9|2751.6|2750.4|2752.1|2750.9|2750.1|2748.9|131
1742178900000|2025-03-17 02:35:00|2752.1|2750.9|2752.1|2750.9|2752.1|2750.9|2752.1|2750.9|34
1742179200000|2025-03-17 02:40:00|2751.6|2750.4|2754.1|2752.9|2754.1|2752.9|2751.6|2750.4|557
1742179500000|2025-03-17 02:45:00|2753.6|2752.4|2754.6|2753.4|2754.6|2753.4|2753.6|2752.4|132
1742179800000|2025-03-17 02:50:00|2754.8|2753.6|2754.1|2752.9|2754.8|2753.6|2753.8|2752.6|117
1742180100000|2025-03-17 02:55:00|2754.6|2753.4|2754.6|2753.4|2754.8|2753.6|2754.1|2752.9|123
1742180400000|2025-03-17 03:00:00|2754.3|2753.1|2753.6|2752.4|2754.6|2753.4|2753.6|2752.4|86
1742180700000|2025-03-17 03:05:00|2753.1|2751.9|2752.6|2751.4|2753.1|2751.9|2752.1|2750.9|124
1742181000000|2025-03-17 03:10:00|2752.3|2751.1|2752.6|2751.4|2753.1|2751.9|2751.6|2750.4|143
1742181300000|2025-03-17 03:15:00|2753.1|2751.9|2752.6|2751.4|2753.3|2752.1|2752.1|2750.9|107
1742181600000|2025-03-17 03:20:00|2752.3|2751.1|2752.3|2751.1|2753.1|2751.9|2752.1|2750.9|92
1742181900000|2025-03-17 03:25:00|2752.1|2750.9|2753.1|2751.9|2753.1|2751.9|2752.1|2750.9|194
1742182200000|2025-03-17 03:30:00|2752.9|2752.1|2753.4|2752.6|2753.9|2753.1|2751.4|2750.6|680
1742182500000|2025-03-17 03:35:00|2752.9|2752.1|2751.9|2751.1|2753.4|2752.6|2751.4|2750.6|271
1742182800000|2025-03-17 03:40:00|2751.4|2750.6|2753.9|2753.1|2753.9|2753.1|2750.9|2750.1|398
1742183100000|2025-03-17 03:45:00|2754.4|2753.6|2756.1|2755.3|2756.9|2756.1|2753.9|2753.1|460
1742183400000|2025-03-17 03:50:00|2755.9|2755.1|2755.9|2755.1|2757.4|2756.6|2754.9|2754.1|229
1742183700000|2025-03-17 03:55:00|2756.4|2755.6|2755.9|2755.1|2756.9|2756.1|2755.4|2754.6|188
1742184000000|2025-03-17 04:00:00|2756.4|2755.6|2756.9|2756.1|2757.4|2756.6|2755.4|2754.6|371
1742184300000|2025-03-17 04:05:00|2756.6|2755.8|2756.9|2756.1|2758.4|2757.6|2756.4|2755.6|332
1742184600000|2025-03-17 04:10:00|2756.4|2755.6|2756.9|2756.1|2756.9|2756.1|2755.9|2755.1|201
1742184900000|2025-03-17 04:15:00|2756.4|2755.6|2756.9|2756.1|2757.4|2756.6|2756.4|2755.6|201
1742185200000|2025-03-17 04:20:00|2757.4|2756.6|2756.9|2756.1|2757.9|2757.1|2756.4|2755.6|255
1742185500000|2025-03-17 04:25:00|2756.4|2755.6|2755.9|2755.1|2756.9|2756.1|2755.9|2755.1|166
1742185800000|2025-03-17 04:30:00|2755.6|2754.8|2754.9|2754.1|2755.9|2755.1|2754.4|2753.6|246
1742186100000|2025-03-17 04:35:00|2755.1|2754.3|2754.9|2754.1|2755.9|2755.1|2754.4|2753.6|187
1742186400000|2025-03-17 04:40:00|2754.6|2753.8|2754.4|2753.6|2755.4|2754.6|2754.1|2753.3|190
1742186700000|2025-03-17 04:45:00|2754.9|2754.1|2753.9|2753.1|2754.9|2754.1|2753.9|2753.1|234
1742187000000|2025-03-17 04:50:00|2754.4|2753.6|2755.4|2754.6|2755.4|2754.6|2754.4|2753.6|184
1742187300000|2025-03-17 04:55:00|2755.1|2754.3|2755.9|2755.1|2755.9|2755.1|2754.4|2753.6|177
1742187600000|2025-03-17 05:00:00|2755.4|2754.6|2755.9|2755.1|2756.4|2755.6|2755.4|2754.6|224
1742187900000|2025-03-17 05:05:00|2755.4|2754.6|2755.9|2755.1|2755.9|2755.1|2754.9|2754.1|299
1742188200000|2025-03-17 05:10:00|2755.6|2754.8|2755.9|2755.1|2756.4|2755.6|2755.4|2754.6|245
1742188500000|2025-03-17 05:15:00|2756.4|2755.6|2756.9|2756.1|2756.9|2756.1|2755.9|2755.1|305
1742188800000|2025-03-17 05:20:00|2756.6|2755.8|2755.9|2755.1|2756.9|2756.1|2755.4|2754.6|129
1742189100000|2025-03-17 05:25:00|2755.4|2754.6|2754.4|2753.6|2755.9|2755.1|2754.4|2753.6|284
1742189400000|2025-03-17 05:30:00|2753.9|2753.1|2753.4|2752.6|2754.4|2753.6|2753.4|2752.6|183
1742189700000|2025-03-17 05:35:00|2753.1|2752.3|2752.4|2751.6|2753.6|2752.8|2752.4|2751.6|283
1742190000000|2025-03-17 05:40:00|2752.6|2751.8|2754.9|2754.1|2754.9|2754.1|2752.6|2751.8|239
1742190300000|2025-03-17 05:45:00|2754.4|2753.6|2754.4|2753.6|2754.9|2754.1|2753.9|2753.1|270
1742190600000|2025-03-17 05:50:00|2754.1|2753.3|2754.9|2754.1|2754.9|2754.1|2753.4|2752.6|426
1742190900000|2025-03-17 05:55:00|2754.4|2753.6|2754.4|2753.6|2755.4|2754.6|2754.4|2753.6|289
1742191200000|2025-03-17 06:00:00|2753.9|2753.1|2756.4|2755.6|2756.9|2756.1|2753.4|2752.6|607
1742191500000|2025-03-17 06:05:00|2756.9|2756.1|2753.9|2753.1|2756.9|2756.1|2753.4|2752.6|469
1742191800000|2025-03-17 06:10:00|2753.6|2752.8|2754.4|2753.6|2754.9|2754.1|2753.4|2752.6|251
1742192100000|2025-03-17 06:15:00|2753.9|2753.1|2752.9|2752.1|2754.1|2753.3|2752.4|2751.6|245
1742192400000|2025-03-17 06:20:00|2752.6|2751.8|2751.4|2750.6|2752.9|2752.1|2750.4|2749.6|611
1742192700000|2025-03-17 06:25:00|2750.9|2750.1|2751.4|2750.6|2751.9|2751.1|2750.9|2750.1|827
1742193000000|2025-03-17 06:30:00|2751.2|2750.4|2751.7|2750.9|2752.5|2751.7|2750.7|2749.9|1953
1742193300000|2025-03-17 06:35:00|2751.2|2750.4|2752.9|2750.9|2753|2751.9|2751.2|2750.4|611
1742193600000|2025-03-17 06:40:00|2753|2751|2753.6|2751.6|2756.9|2754.9|2752.9|2750.9|27
1742193900000|2025-03-17 06:45:00|2753.5|2751.5|2754.8|2752.8|2754.9|2752.9|2753.5|2751.5|562
1742194200000|2025-03-17 06:50:00|2754.5|2752.5|2755.1|2753.1|2755.5|2753.5|2754.4|2752.4|0
1742194500000|2025-03-17 06:55:00|2755.3|2753.3|2756.6|2754.6|2756.6|2754.6|2755.2|2753.2|0
1742194800000|2025-03-17 07:00:00|2756.3|2754.3|2756.6|2754.6|2757.6|2755.6|2755.8|2753.8|0
1742195100000|2025-03-17 07:05:00|2756.7|2754.7|2755.4|2753.4|2756.8|2754.8|2755.3|2753.3|0
1742195400000|2025-03-17 07:10:00|2755.2|2753.2|2754.8|2752.8|2755.5|2753.5|2754.2|2752.2|0
1742195700000|2025-03-17 07:15:00|2754.7|2752.7|2753.4|2751.4|2755|2753|2752.9|2750.9|0
1742196000000|2025-03-17 07:20:00|2753.5|2751.5|2754.3|2752.3|2754.6|2752.6|2753|2751|0
1742196300000|2025-03-17 07:25:00|2754.5|2752.5|2756.2|2754.2|2756.9|2754.9|2754.5|2752.5|0
1742196600000|2025-03-17 07:30:00|2756|2754|2756.3|2754.3|2757.4|2755.4|2755.7|2753.7|0
1742196900000|2025-03-17 07:35:00|2756.2|2754.2|2754.8|2752.8|2756.3|2754.3|2754.5|2752.5|0
1742197200000|2025-03-17 07:40:00|2755.1|2753.1|2755.7|2753.7|2756.1|2754.1|2754.8|2752.8|0
1742197500000|2025-03-17 07:45:00|2755.8|2753.8|2757.1|2755.1|2757.4|2755.4|2755.7|2753.7|0
1742197800000|2025-03-17 07:50:00|2756.8|2754.8|2757.6|2755.6|2758.1|2756.1|2756.6|2754.6|0
1742198100000|2025-03-17 07:55:00|2757.7|2755.7|2757.3|2755.3|2757.8|2755.8|2756.7|2754.7|0
1742198400000|2025-03-17 08:00:00|2757.9|2755.9|2756.4|2755.2|2758.9|2757.7|2755.9|2754.7|520
1742198700000|2025-03-17 08:05:00|2755.9|2754.7|2757.9|2756.7|2757.9|2756.7|2753.9|2752.7|232
1742199000000|2025-03-17 08:10:00|2758.4|2757.2|2757.9|2756.7|2759.4|2758.2|2755.9|2754.7|215
1742199300000|2025-03-17 08:15:00|2758.4|2757.2|2755.9|2754.7|2758.4|2757.2|2755.9|2754.7|140
1742199600000|2025-03-17 08:20:00|2756.2|2755|2758.9|2757.7|2758.9|2757.7|2755.9|2754.7|60
1742199900000|2025-03-17 08:25:00|2758.7|2757.5|2758.4|2757.2|2759.9|2758.7|2758.2|2757|45
1742200200000|2025-03-17 08:30:00|2758.9|2757.7|2757.7|2756.5|2758.9|2757.7|2756.4|2755.2|168
1742200500000|2025-03-17 08:35:00|2757.4|2756.2|2759.4|2758.2|2759.9|2758.7|2757.4|2756.2|46
1742200800000|2025-03-17 08:40:00|2759.9|2758.7|2760.4|2759.2|2760.4|2759.2|2758.9|2757.7|34
1742201100000|2025-03-17 08:45:00|2760.2|2759|2760.4|2759.2|2760.4|2759.2|2759.4|2758.2|42
1742201400000|2025-03-17 08:50:00|2759.9|2758.7|2759.2|2758|2760.4|2759.2|2758.9|2757.7|186
1742201700000|2025-03-17 08:55:00|2758.9|2757.7|2758.4|2757.2|2758.9|2757.7|2758.2|2757|44
1742202000000|2025-03-17 09:00:00|2757.9|2756.7|2757.4|2756.2|2758.9|2757.7|2756.4|2755.2|77
1742202300000|2025-03-17 09:05:00|2757.9|2756.7|2756.9|2755.7|2759.2|2758|2756.9|2755.7|126
1742202600000|2025-03-17 09:10:00|2756.4|2755.2|2758.4|2757.2|2758.4|2757.2|2755.9|2754.7|69
1742202900000|2025-03-17 09:15:00|2757.9|2756.7|2756.4|2755.2|2758.4|2757.2|2755.9|2754.7|89
1742203200000|2025-03-17 09:20:00|2756.9|2755.7|2755.9|2754.7|2756.9|2755.7|2755.4|2754.2|37
1742203500000|2025-03-17 09:25:00|2756.4|2755.2|2756.7|2755.5|2756.9|2755.7|2755.4|2754.2|108
1742203800000|2025-03-17 09:30:00|2756.4|2755.2|2756.9|2755.7|2757.4|2756.2|2755.9|2754.7|31
1742204100000|2025-03-17 09:35:00|2756.7|2755.5|2756.4|2755.2|2757.2|2756|2756.4|2755.2|20
1742204400000|2025-03-17 09:40:00|2755.9|2754.7|2756.4|2755.2|2756.9|2755.7|2755.7|2754.5|71
1742204700000|2025-03-17 09:45:00|2756.9|2755.7|2757.9|2756.7|2758.7|2757.5|2756.4|2755.2|70
1742205000000|2025-03-17 09:50:00|2758.2|2757|2757.9|2756.7|2758.2|2757|2756.9|2755.7|68
1742205300000|2025-03-17 09:55:00|2758.2|2757|2758.4|2757.2|2758.9|2757.7|2757.9|2756.7|9
1742205600000|2025-03-17 10:00:00|2758.2|2757|2758.9|2757.7|2759.4|2758.2|2757.9|2756.7|81
1742205900000|2025-03-17 10:05:00|2759.4|2758.2|2759.4|2758.2|2759.4|2758.2|2758.4|2757.2|29
1742206200000|2025-03-17 10:10:00|2759.2|2758|2760.4|2759.2|2760.4|2759.2|2758.9|2757.7|40
1742206500000|2025-03-17 10:15:00|2759.9|2758.7|2759.4|2758.2|2759.9|2758.7|2758.9|2757.7|32
1742206800000|2025-03-17 10:20:00|2759.2|2758|2758.7|2757.5|2759.4|2758.2|2758.4|2757.2|23
1742207100000|2025-03-17 10:25:00|2758.4|2757.2|2758.9|2757.7|2759.4|2758.2|2758.2|2757|48
1742207400000|2025-03-17 10:30:00|2758.4|2757.2|2759.4|2758.2|2759.4|2758.2|2758.4|2757.2|15
1742207700000|2025-03-17 10:35:00|2759.2|2758|2759.9|2758.7|2760.4|2759.2|2758.9|2757.7|16
1742208000000|2025-03-17 10:40:00|2760.2|2759|2758.9|2757.7|2760.4|2759.2|2758.9|2757.7|4
1742208300000|2025-03-17 10:45:00|2759.4|2758.2|2759.9|2758.7|2760.4|2759.2|2759.4|2758.2|33
1742208600000|2025-03-17 10:50:00|2760.4|2759.2|2760.4|2759.2|2760.9|2759.7|2759.9|2758.7|15
1742208900000|2025-03-17 10:55:00|2759.9|2758.7|2759.9|2758.7|2759.9|2758.7|2759.9|2758.7|46
1742209200000|2025-03-17 11:00:00|2760.4|2759.2|2761.7|2760.5|2761.9|2760.7|2760.2|2759|61
1742209500000|2025-03-17 11:05:00|2761.9|2760.7|2759.9|2758.7|2761.9|2760.7|2759.9|2758.7|40
1742209800000|2025-03-17 11:10:00|2759.7|2758.5|2759.9|2758.7|2760.4|2759.2|2759.7|2758.5|29
1742210100000|2025-03-17 11:15:00|2759.4|2758.2|2760.4|2759.2|2760.4|2759.2|2759.4|2758.2|0
1742210400000|2025-03-17 11:20:00|2759.9|2758.7|2760.4|2759.2|2760.4|2759.2|2759.9|2758.7|61
1742210700000|2025-03-17 11:25:00|2760.2|2759|2758.9|2757.7|2760.4|2759.2|2758.9|2757.7|37
1742211000000|2025-03-17 11:30:00|2758.7|2757.5|2758.9|2757.7|2759.9|2758.7|2758.7|2757.5|26
1742211300000|2025-03-17 11:35:00|2759.4|2758.2|2759.4|2758.2|2759.4|2758.2|2758.9|2757.7|70
1742211600000|2025-03-17 11:40:00|2759.9|2758.7|2759.4|2758.2|2759.9|2758.7|2759.4|2758.2|44
1742211900000|2025-03-17 11:45:00|2759.2|2758|2758.4|2757.2|2759.4|2758.2|2757.9|2756.7|26
1742212200000|2025-03-17 11:50:00|2758.2|2757|2757.9|2756.7|2758.4|2757.2|2757.9|2756.7|32
1742212500000|2025-03-17 11:55:00|2758.2|2757|2758.4|2757.2|2758.9|2757.7|2757.9|2756.7|22
1742212800000|2025-03-17 12:00:00|2758.9|2757.7|2758.4|2757.2|2758.9|2757.7|2757.9|2756.7|33
1742213100000|2025-03-17 12:05:00|2757.9|2756.7|2757.4|2756.2|2758.4|2757.2|2756.9|2755.7|23
1742213400000|2025-03-17 12:10:00|2757.7|2756.5|2757.4|2756.2|2757.9|2756.7|2756.9|2755.7|35
1742213700000|2025-03-17 12:15:00|2757.2|2756|2757.9|2756.7|2757.9|2756.7|2756.9|2755.7|30
1742214000000|2025-03-17 12:20:00|2757.4|2756.2|2758.9|2757.7|2758.9|2757.7|2757.4|2756.2|31
1742214300000|2025-03-17 12:25:00|2758.7|2757.5|2759.4|2758.2|2760.4|2759.2|2758.4|2757.2|75
1742214600000|2025-03-17 12:30:00|2759.7|2758.5|2763.9|2762.7|2765.7|2764.5|2757.9|2756.7|338
1742214900000|2025-03-17 12:35:00|2763.7|2762.5|2766.9|2765.7|2767.9|2766.7|2763.7|2762.5|208
1742215200000|2025-03-17 12:40:00|2766.7|2765.5|2768.4|2767.2|2769.9|2768.7|2766.4|2765.2|113
1742215500000|2025-03-17 12:45:00|2768.7|2767.5|2767.7|2766.5|2768.9|2767.7|2766.4|2765.2|77
1742215800000|2025-03-17 12:50:00|2767.4|2766.2|2768.2|2767|2768.9|2767.7|2767.4|2766.2|66
1742216100000|2025-03-17 12:55:00|2768.4|2767.2|2767.9|2766.7|2768.9|2767.7|2767.4|2766.2|16
1742216400000|2025-03-17 13:00:00|2767.4|2766.2|2766.4|2765.2|2767.9|2766.7|2766.4|2765.2|74
1742216700000|2025-03-17 13:05:00|2766.2|2765|2768.2|2767|2768.4|2767.2|2765.9|2764.7|46
1742217000000|2025-03-17 13:10:00|2767.9|2766.7|2768.4|2767.2|2768.9|2767.7|2767.9|2766.7|33
1742217300000|2025-03-17 13:15:00|2768.2|2767|2767.9|2766.7|2768.4|2767.2|2767.4|2766.2|26
1742217600000|2025-03-17 13:20:00|2767.4|2766.2|2767.4|2766.2|2768.2|2767|2766.9|2765.7|21
1742217900000|2025-03-17 13:25:00|2767.2|2766|2767.4|2766.2|2767.4|2766.2|2765.9|2764.7|57
1742218200000|2025-03-17 13:30:00|2767.9|2766.7|2772.4|2771.2|2772.4|2771.2|2766.9|2765.7|290
1742218500000|2025-03-17 13:35:00|2772.9|2771.7|2775.9|2774.7|2776.9|2775.7|2772.4|2771.2|349
1742218800000|2025-03-17 13:40:00|2775.4|2774.2|2778.4|2777.2|2778.9|2777.7|2775.4|2774.2|176
1742219100000|2025-03-17 13:45:00|2778.9|2777.7|2776.4|2775.2|2781.9|2780.7|2776.4|2775.2|273
1742219400000|2025-03-17 13:50:00|2775.9|2774.7|2779.7|2778.5|2779.9|2778.7|2774.9|2773.7|147
1742219700000|2025-03-17 13:55:00|2779.9|2778.7|2777.9|2776.7|2780.4|2779.2|2777.2|2776|170
1742220000000|2025-03-17 14:00:00|2777.2|2776|2775.4|2774.2|2778.9|2777.7|2774.7|2773.5|156
1742220300000|2025-03-17 14:05:00|2775.9|2774.7|2775.9|2774.7|2777.2|2776|2773.7|2772.5|102
1742220600000|2025-03-17 14:10:00|2775.4|2774.2|2777.9|2776.7|2778.4|2777.2|2775.4|2774.2|115
1742220900000|2025-03-17 14:15:00|2778.2|2777|2776.9|2775.7|2778.4|2777.2|2775.9|2774.7|62
1742221200000|2025-03-17 14:20:00|2777.2|2776|2776.4|2775.2|2777.9|2776.7|2775.4|2774.2|95
1742221500000|2025-03-17 14:25:00|2776.9|2775.7|2774.4|2773.2|2776.9|2775.7|2773.4|2772.2|227
1742221800000|2025-03-17 14:30:00|2773.9|2772.7|2774.4|2773.2|2775.9|2774.7|2772.9|2771.7|99
1742222100000|2025-03-17 14:35:00|2774.9|2773.7|2775.9|2774.7|2776.4|2775.2|2771.9|2770.7|133
1742222400000|2025-03-17 14:40:00|2776.2|2775|2777.4|2776.2|2777.9|2776.7|2775.4|2774.2|88
1742222700000|2025-03-17 14:45:00|2777.2|2776|2777.4|2776.2|2777.9|2776.7|2775.9|2774.7|124
1742223000000|2025-03-17 14:50:00|2777.2|2776|2773.9|2772.7|2777.2|2776|2773.4|2772.2|101
1742223300000|2025-03-17 14:55:00|2773.4|2772.2|2773.2|2772|2773.9|2772.7|2771.9|2770.7|105
1742223600000|2025-03-17 15:00:00|2773.4|2772.2|2771.9|2770.7|2774.9|2773.7|2771.4|2770.2|77
1742223900000|2025-03-17 15:05:00|2772.4|2771.2|2774.4|2773.2|2774.4|2773.2|2771.9|2770.7|160
1742224200000|2025-03-17 15:10:00|2773.9|2772.7|2776.4|2775.2|2776.4|2775.2|2772.9|2771.7|78
1742224500000|2025-03-17 15:15:00|2776.9|2775.7|2777.9|2776.7|2778.4|2777.2|2774.4|2773.2|176
1742224800000|2025-03-17 15:20:00|2778.2|2777|2776.9|2775.7|2778.4|2777.2|2776.4|2775.2|135
1742225100000|2025-03-17 15:25:00|2776.4|2775.2|2771.9|2770.7|2776.4|2775.2|2771.9|2770.7|267
1742225400000|2025-03-17 15:30:00|2772.4|2771.2|2770.9|2769.7|2773.9|2772.7|2769.9|2768.7|108
1742225700000|2025-03-17 15:35:00|2771.2|2770|2770.9|2769.7|2772.2|2771|2770.2|2769|89
1742226000000|2025-03-17 15:40:00|2771.2|2770|2771.9|2770.7|2771.9|2770.7|2770.9|2769.7|29
1742226300000|2025-03-17 15:45:00|2771.4|2770.2|2774.4|2773.2|2774.4|2773.2|2771.4|2770.2|51
1742226600000|2025-03-17 15:50:00|2774.2|2773|2774.9|2773.7|2774.9|2773.7|2772.9|2771.7|32
1742226900000|2025-03-17 15:55:00|2774.7|2773.5|2775.2|2774|2776.4|2775.2|2774.4|2773.2|83
1742227200000|2025-03-17 16:00:00|2774.9|2773.7|2775.9|2774.7|2776.4|2775.2|2773.4|2772.2|57
1742227500000|2025-03-17 16:05:00|2775.7|2774.5|2777.9|2776.7|2778.9|2777.7|2775.7|2774.5|48
1742227800000|2025-03-17 16:10:00|2778.2|2777|2778.4|2777.2|2779.2|2778|2776.9|2775.7|28
1742228100000|2025-03-17 16:15:00|2778.9|2777.7|2777.4|2776.2|2778.9|2777.7|2776.4|2775.2|53
1742228400000|2025-03-17 16:20:00|2777.2|2776|2774.9|2773.7|2777.2|2776|2774.4|2773.2|40
1742228700000|2025-03-17 16:25:00|2774.7|2773.5|2774.9|2773.7|2775.4|2774.2|2773.9|2772.7|68
1742229000000|2025-03-17 16:30:00|2774.7|2773.5|2774.9|2773.7|2775.4|2774.2|2773.9|2772.7|60
1742229300000|2025-03-17 16:35:00|2775.2|2774|2774.9|2773.7|2776.4|2775.2|2774.4|2773.2|61
1742229600000|2025-03-17 16:40:00|2774.7|2773.5|2774.4|2773.2|2775.4|2774.2|2773.9|2772.7|49
1742229900000|2025-03-17 16:45:00|2774.7|2773.5|2775.4|2774.2|2775.4|2774.2|2773.4|2772.2|52
1742230200000|2025-03-17 16:50:00|2775.7|2774.5|2778.4|2777.2|2778.4|2777.2|2774.9|2773.7|71
1742230500000|2025-03-17 16:55:00|2778.2|2777|2778.4|2777.2|2778.9|2777.7|2777.9|2776.7|26
1742230800000|2025-03-17 17:00:00|2778.7|2777.5|2777.4|2776.2|2778.9|2777.7|2776.9|2775.7|65
1742231100000|2025-03-17 17:05:00|2777.9|2776.7|2779.7|2778.5|2779.9|2778.7|2777.7|2776.5|61
1742231400000|2025-03-17 17:10:00|2779.9|2778.7|2780.7|2779.5|2780.7|2779.5|2779.4|2778.2|34
1742231700000|2025-03-17 17:15:00|2780.4|2779.2|2779.9|2778.7|2781.4|2780.2|2779.9|2778.7|30
1742232000000|2025-03-17 17:20:00|2780.4|2779.2|2781.4|2780.2|2781.4|2780.2|2779.9|2778.7|25
1742232300000|2025-03-17 17:25:00|2781.9|2780.7|2782.4|2781.2|2782.4|2781.2|2781.4|2780.2|33
1742232600000|2025-03-17 17:30:00|2782.2|2781|2782.9|2781.7|2782.9|2781.7|2781.4|2780.2|48
1742232900000|2025-03-17 17:35:00|2782.7|2781.5|2785.4|2784.2|2785.9|2784.7|2782.4|2781.2|94
1742233200000|2025-03-17 17:40:00|2785.7|2784.5|2785.9|2784.7|2786.4|2785.2|2784.9|2783.7|38
1742233500000|2025-03-17 17:45:00|2785.7|2784.5|2785.9|2784.7|2785.9|2784.7|2784.4|2783.2|33
1742233800000|2025-03-17 17:50:00|2786.4|2785.2|2786.9|2785.7|2787.4|2786.2|2786.4|2785.2|52
1742234100000|2025-03-17 17:55:00|2787.2|2786|2787.2|2786|2787.4|2786.2|2786.4|2785.2|47
1742234400000|2025-03-17 18:00:00|2786.9|2785.7|2786.9|2785.7|2788.9|2787.7|2786.4|2785.2|218
1742234700000|2025-03-17 18:05:00|2786.4|2785.2|2788.9|2787.7|2789.4|2788.2|2786.4|2785.2|38
1742235000000|2025-03-17 18:10:00|2788.7|2787.5|2790.4|2789.2|2790.7|2789.5|2788.7|2787.5|48
1742235300000|2025-03-17 18:15:00|2790.2|2789|2789.9|2788.7|2790.4|2789.2|2789.4|2788.2|67
1742235600000|2025-03-17 18:20:00|2790.2|2789|2789.4|2788.2|2790.4|2789.2|2788.4|2787.2|49
1742235900000|2025-03-17 18:25:00|2789.7|2788.5|2789.9|2788.7|2790.4|2789.2|2788.9|2787.7|34
1742236200000|2025-03-17 18:30:00|2789.4|2788.2|2790.9|2789.7|2790.9|2789.7|2789.2|2788|29
1742236500000|2025-03-17 18:35:00|2790.4|2789.2|2790.4|2789.2|2790.9|2789.7|2789.4|2788.2|64
1742236800000|2025-03-17 18:40:00|2789.9|2788.7|2790.9|2789.7|2791.2|2790|2789.9|2788.7|15
1742237100000|2025-03-17 18:45:00|2790.7|2789.5|2791.9|2790.7|2792.9|2791.7|2790.7|2789.5|54
1742237400000|2025-03-17 18:50:00|2792.4|2791.2|2792.4|2791.2|2793.4|2792.2|2791.9|2790.7|28
1742237700000|2025-03-17 18:55:00|2792.9|2791.7|2791.9|2790.7|2793.2|2792|2791.7|2790.5|48
1742238000000|2025-03-17 19:00:00|2791.4|2790.2|2789.9|2788.7|2791.4|2790.2|2789.4|2788.2|43
1742238300000|2025-03-17 19:05:00|2790.2|2789|2789.9|2788.7|2791.4|2790.2|2789.9|2788.7|34
1742238600000|2025-03-17 19:10:00|2790.2|2789|2789.9|2788.7|2790.9|2789.7|2788.9|2787.7|17
1742238900000|2025-03-17 19:15:00|2789.7|2788.5|2789.4|2788.2|2789.9|2788.7|2788.9|2787.7|26
1742239200000|2025-03-17 19:20:00|2789.9|2788.7|2790.4|2789.2|2790.9|2789.7|2789.4|2788.2|29
1742239500000|2025-03-17 19:25:00|2790.7|2789.5|2790.9|2789.7|2791.2|2790|2789.4|2788.2|35
1742239800000|2025-03-17 19:30:00|2790.4|2789.2|2789.4|2788.2|2790.9|2789.7|2789.4|2788.2|43
1742240100000|2025-03-17 19:35:00|2789.9|2788.7|2789.9|2788.7|2790.9|2789.7|2789.4|2788.2|105
1742240400000|2025-03-17 19:40:00|2790.4|2789.2|2790.4|2789.2|2790.9|2789.7|2789.9|2788.7|47
1742240700000|2025-03-17 19:45:00|2790.7|2789.5|2790.9|2789.7|2791.4|2790.2|2790.4|2789.2|112
1742241000000|2025-03-17 19:50:00|2790.7|2789.5|2790.9|2789.7|2791.9|2790.7|2788.9|2787.7|456
1742241300000|2025-03-17 19:55:00|2790.4|2789.2|2788.4|2787.2|2791.2|2790|2787.9|2786.7|143
1742241600000|2025-03-17 20:00:00|2788.2|2787|2787.4|2786.2|2788.4|2787.2|2786.4|2785.2|34
1742241900000|2025-03-17 20:05:00|2786.9|2785.7|2787.9|2786.7|2788.9|2787.7|2786.9|2785.7|25
1742242200000|2025-03-17 20:10:00|2787.7|2786.5|2787.4|2786.2|2787.9|2786.7|2787.4|2786.2|9
1742242500000|2025-03-17 20:15:00|2787.2|2786|2787.4|2786.2|2787.9|2786.7|2786.9|2785.7|4
1742242800000|2025-03-17 20:20:00|2787.7|2786.5|2787.4|2786.2|2787.9|2786.7|2786.9|2785.7|6
1742243100000|2025-03-17 20:25:00|2787.9|2786.7|2788.4|2787.2|2788.4|2787.2|2787.9|2786.7|4
1742243400000|2025-03-17 20:30:00|2788.2|2787|2787.9|2786.7|2788.2|2787|2787.7|2786.5|1
1742243700000|2025-03-17 20:35:00|2788.4|2787.2|2788.4|2787.2|2788.4|2787.2|2787.9|2786.7|3
1742244000000|2025-03-17 20:40:00|2788.2|2787|2786.9|2785.7|2788.2|2787|2786.9|2785.7|24
1742244300000|2025-03-17 20:45:00|2786.7|2785.5|2786.9|2785.7|2786.9|2785.7|2786.7|2785.5|5
1742244600000|2025-03-17 20:50:00|2786.7|2785.5|2788.1|2786.1|2788.1|2786.1|2786.4|2785.2|6
1742244900000|2025-03-17 20:55:00|2788|2786|2787.9|2785.9|2788.2|2786.2|2787.1|2785.1|0
1742245200000|2025-03-17 21:00:00|||||||||3
1742246100000|2025-03-17 21:15:00|2788|2786|2788|2786|2788|2786|2788|2786|0
1742246400000|2025-03-17 21:20:00|2787.9|2785.9|2787.6|2785.6|2787.9|2785.9|2787.6|2785.6|0
1742246700000|2025-03-17 21:25:00|2787.9|2785.9|2786.9|2784.9|2787.9|2785.9|2786.9|2784.9|0
1742247000000|2025-03-17 21:30:00|2787.1|2785.1|2787.4|2785.4|2787.4|2785.4|2787.1|2785.1|0
1742247300000|2025-03-17 21:35:00|2787.3|2785.3|2787.5|2785.5|2787.6|2785.6|2787.3|2785.3|0
1742247600000|2025-03-17 21:40:00|2787.6|2785.6|2787.5|2785.5|2787.6|2785.6|2787.5|2785.5|0
1742247900000|2025-03-17 21:45:00|2787.6|2785.6|2787.6|2785.6|2787.7|2785.7|2787.5|2785.5|0
1742248200000|2025-03-17 21:50:00|2787.5|2785.5|2787.6|2785.6|2787.6|2785.6|2787.5|2785.5|0
1742248500000|2025-03-17 21:55:00|2787.7|2785.7|2787.6|2785.6|2787.7|2785.7|2787.5|2785.5|0
1742248800000|2025-03-17 22:00:00|2787.7|2785.7|2792.1|2790.1|2792.3|2790.3|2787.6|2785.6|0
1742249100000|2025-03-17 22:05:00|2792.3|2790.3|2792.9|2790.9|2793|2791|2792.3|2790.3|0
1742249400000|2025-03-17 22:10:00|2792.7|2790.7|2792.7|2790.7|2793.3|2791.3|2792.5|2790.5|0
1742249700000|2025-03-17 22:15:00|2792.8|2790.8|2792.1|2790.1|2792.8|2790.8|2792.1|2790.1|0
1742250000000|2025-03-17 22:20:00|2792|2790|2791.9|2789.9|2792|2790|2791|2789|0
1742250300000|2025-03-17 22:25:00|2791.8|2789.8|2792.2|2790.2|2792.2|2790.2|2791.6|2789.6|0
1742250600000|2025-03-17 22:30:00|2792.3|2790.3|2792.3|2790.3|2792.6|2790.6|2791.9|2789.9|0
1742250900000|2025-03-17 22:35:00|2792.4|2790.4|2793.5|2791.5|2793.8|2791.8|2792.3|2790.3|0
1742251200000|2025-03-17 22:40:00|2793.3|2791.3|2793.1|2791.1|2793.6|2791.6|2792.8|2790.8|0
1742251500000|2025-03-17 22:45:00|2793.2|2791.2|2792.6|2790.6|2793.2|2791.2|2792.3|2790.3|0
1742251800000|2025-03-17 22:50:00|2792.9|2790.9|2792.9|2790.9|2793.4|2791.4|2792.6|2790.6|0
1742252100000|2025-03-17 22:55:00|2793|2791|2792.6|2790.6|2793|2791|2792.2|2790.2|0
1742252400000|2025-03-17 23:00:00|2792.8|2790.8|2792.4|2790.4|2793.4|2791.4|2792.3|2790.3|0
1742252700000|2025-03-17 23:05:00|2792.3|2790.3|2792.4|2790.4|2792.9|2790.9|2791.7|2789.7|0
1742253000000|2025-03-17 23:10:00|2792.5|2790.5|2791.2|2789.2|2792.5|2790.5|2791.1|2789.1|0
1742253300000|2025-03-17 23:15:00|2791.1|2789.1|2791.9|2789.9|2791.9|2789.9|2790.8|2788.8|0
1742253600000|2025-03-17 23:20:00|2792|2790|2792.1|2790.1|2792.6|2790.6|2791.7|2789.7|0
1742253900000|2025-03-17 23:25:00|2792.3|2790.3|2792.5|2790.5|2792.5|2790.5|2792|2790|0
1742254200000|2025-03-17 23:30:00|2792.8|2790.8|2792.8|2790.8|2793.9|2791.9|2792.4|2790.4|0
1742254500000|2025-03-17 23:35:00|2792.9|2790.9|2794.1|2792.1|2794.1|2792.1|2792.8|2790.8|0
1742254800000|2025-03-17 23:40:00|2793.9|2791.9|2794.5|2792.5|2794.9|2792.9|2793.8|2791.8|0
1742255100000|2025-03-17 23:45:00|2794.7|2792.7|2789.4|2788.2|2794.7|2793.2|2789.4|2788.2|668
1742255400000|2025-03-17 23:50:00|2789.2|2788|2789.9|2788.7|2790.9|2789.7|2787.9|2786.7|237
1742255700000|2025-03-17 23:55:00|2790.4|2789.2|2786.9|2785.7|2791.4|2790.2|2786.9|2785.7|522
1742256000000|2025-03-18 00:00:00|2786.7|2785.9|2789.7|2788.9|2790.2|2789.4|2785.2|2784.4|2066
1742256300000|2025-03-18 00:05:00|2789.2|2788.4|2785.2|2784.4|2790.2|2789.4|2783.5|2782.7|1461
1742256600000|2025-03-18 00:10:00|2785.7|2784.9|2789.7|2788.9|2790.7|2789.9|2783.7|2782.9|1517
1742256900000|2025-03-18 00:15:00|2789.2|2788.4|2785.2|2784.4|2789.7|2788.9|2784.2|2783.4|918
1742257200000|2025-03-18 00:20:00|2785|2784.2|2783.2|2782.4|2786.2|2785.4|2782.2|2781.4|696
1742257500000|2025-03-18 00:25:00|2783.7|2782.9|2782.4|2781.6|2783.7|2782.9|2780.6|2779.8|622
1742257800000|2025-03-18 00:30:00|2782.9|2782.1|2783.4|2782.6|2785.9|2785.1|2782.4|2781.6|748
1742258100000|2025-03-18 00:35:00|2782.9|2782.1|2784.4|2783.6|2784.4|2783.6|2782.4|2781.6|478
1742258400000|2025-03-18 00:40:00|2784.9|2784.1|2785.4|2784.6|2786.4|2785.6|2784.4|2783.6|424
1742258700000|2025-03-18 00:45:00|2785.9|2785.1|2786.4|2785.6|2787.4|2786.6|2785.9|2785.1|484
1742259000000|2025-03-18 00:50:00|2786.9|2786.1|2788.4|2787.6|2788.4|2787.6|2783.9|2783.1|510
1742259300000|2025-03-18 00:55:00|2787.9|2787.1|2787.9|2787.1|2789.9|2789.1|2786.9|2786.1|516
1742259600000|2025-03-18 01:00:00|2788.4|2787.6|2788.4|2787.6|2788.9|2788.1|2786.9|2786.1|437
1742259900000|2025-03-18 01:05:00|2788.9|2788.1|2790.4|2789.6|2790.4|2789.6|2787.9|2787.1|591
1742260200000|2025-03-18 01:10:00|2790.9|2790.1|2789.9|2789.1|2790.9|2790.1|2787.9|2787.1|530
1742260500000|2025-03-18 01:15:00|2790.4|2789.6|2790.4|2789.6|2791.9|2791.1|2789.4|2788.6|662
1742260800000|2025-03-18 01:20:00|2790.6|2789.8|2791.9|2791.1|2792.4|2791.6|2790.4|2789.6|444
1742261100000|2025-03-18 01:25:00|2792.4|2791.6|2793.4|2792.6|2793.4|2792.6|2791.6|2790.8|459
1742261400000|2025-03-18 01:30:00|2792.9|2792.1|2790.9|2790.1|2792.9|2792.1|2790.4|2789.6|389
1742261700000|2025-03-18 01:35:00|2790.4|2789.6|2792.6|2791.8|2793.4|2792.6|2790.4|2789.6|466
1742262000000|2025-03-18 01:40:00|2792.4|2791.6|2793.4|2792.6|2793.9|2793.1|2791.9|2791.1|334
1742262300000|2025-03-18 01:45:00|2793.9|2793.1|2792.4|2791.6|2794.9|2794.1|2792.4|2791.6|504
1742262600000|2025-03-18 01:50:00|2792.9|2792.1|2792.9|2792.1|2793.4|2792.6|2791.9|2791.1|402
1742262900000|2025-03-18 01:55:00|2793.4|2792.6|2790.9|2790.1|2793.4|2792.6|2790.9|2790.1|317
1742263200000|2025-03-18 02:00:00|2791.4|2790.6|2789.9|2789.1|2791.4|2790.6|2789.4|2788.6|515
1742263500000|2025-03-18 02:05:00|2790.4|2789.6|2789.9|2789.1|2791.4|2790.6|2789.4|2788.6|387
1742263800000|2025-03-18 02:10:00|2789.6|2788.8|2788.4|2787.6|2790.4|2789.6|2787.9|2787.1|381
1742264100000|2025-03-18 02:15:00|2788.1|2787.3|2790.9|2790.1|2790.9|2790.1|2787.9|2787.1|301
1742264400000|2025-03-18 02:20:00|2790.4|2789.6|2790.9|2790.1|2791.4|2790.6|2789.9|2789.1|298
1742264700000|2025-03-18 02:25:00|2790.4|2789.6|2789.6|2788.8|2790.9|2790.1|2789.4|2788.6|317
1742265000000|2025-03-18 02:30:00|2789.8|2788.6|2792.6|2791.4|2792.6|2791.4|2789.6|2788.4|154
1742265300000|2025-03-18 02:35:00|2793.1|2791.9|2793.1|2791.9|2794.1|2792.9|2792.6|2791.4|198
1742265600000|2025-03-18 02:40:00|2793.6|2792.4|2793.6|2792.4|2794.1|2792.9|2793.1|2791.9|125
1742265900000|2025-03-18 02:45:00|2794.1|2792.9|2793.1|2791.9|2794.3|2793.1|2793.1|2791.9|128
1742266200000|2025-03-18 02:50:00|2792.6|2791.4|2793.6|2792.4|2794.1|2792.9|2792.6|2791.4|92
1742266500000|2025-03-18 02:55:00|2794.1|2792.9|2793.6|2792.4|2794.1|2792.9|2793.6|2792.4|56
1742266800000|2025-03-18 03:00:00|2793.1|2791.9|2793.1|2791.9|2793.8|2792.6|2793.1|2791.9|75
1742267100000|2025-03-18 03:05:00|2792.6|2791.4|2789.1|2787.9|2792.6|2791.4|2788.1|2786.9|221
1742267400000|2025-03-18 03:10:00|2789.6|2788.4|2790.1|2788.9|2790.1|2788.9|2789.6|2788.4|98
1742267700000|2025-03-18 03:15:00|2790.3|2789.1|2790.6|2789.4|2791.1|2789.9|2790.1|2788.9|129
1742268000000|2025-03-18 03:20:00|2791.1|2789.9|2791.6|2790.4|2791.6|2790.4|2791.1|2789.9|57
1742268300000|2025-03-18 03:25:00|2791.1|2789.9|2789.6|2788.4|2791.6|2790.4|2789.6|2788.4|128
1742268600000|2025-03-18 03:30:00|2789.4|2788.6|2788.9|2788.1|2790.1|2789.3|2786.4|2785.6|880
1742268900000|2025-03-18 03:35:00|2788.4|2787.6|2786.9|2786.1|2788.9|2788.1|2785.4|2784.6|444
1742269200000|2025-03-18 03:40:00|2787.4|2786.6|2789.9|2789.1|2789.9|2789.1|2786.9|2786.1|538
1742269500000|2025-03-18 03:45:00|2789.6|2788.8|2788.9|2788.1|2790.4|2789.6|2787.9|2787.1|496
1742269800000|2025-03-18 03:50:00|2789.4|2788.6|2788.9|2788.1|2790.4|2789.6|2787.6|2786.8|509
1742270100000|2025-03-18 03:55:00|2789.1|2788.3|2790.4|2789.6|2790.4|2789.6|2788.9|2788.1|303
1742270400000|2025-03-18 04:00:00|2789.9|2789.1|2789.4|2788.6|2791.4|2790.6|2789.4|2788.6|532
1742270700000|2025-03-18 04:05:00|2789.9|2789.1|2790.9|2790.1|2790.9|2790.1|2789.9|2789.1|311
1742271000000|2025-03-18 04:10:00|2790.4|2789.6|2790.9|2790.1|2790.9|2790.1|2790.4|2789.6|288
1742271300000|2025-03-18 04:15:00|2791.4|2790.6|2793.9|2793.1|2793.9|2793.1|2791.4|2790.6|451
1742271600000|2025-03-18 04:20:00|2793.4|2792.6|2794.4|2793.6|2794.4|2793.6|2793.1|2792.3|418
1742271900000|2025-03-18 04:25:00|2793.9|2793.1|2794.4|2793.6|2794.4|2793.6|2793.4|2792.6|255
1742272200000|2025-03-18 04:30:00|2793.9|2793.1|2792.4|2791.6|2793.9|2793.1|2792.4|2791.6|350
1742272500000|2025-03-18 04:35:00|2791.9|2791.1|2790.4|2789.6|2792.9|2792.1|2789.1|2788.3|536
1742272800000|2025-03-18 04:40:00|2789.9|2789.1|2789.4|2788.6|2790.9|2790.1|2788.9|2788.1|425
1742273100000|2025-03-18 04:45:00|2789.9|2789.1|2790.4|2789.6|2790.4|2789.6|2789.9|2789.1|241
1742273400000|2025-03-18 04:50:00|2790.9|2790.1|2790.9|2790.1|2790.9|2790.1|2790.4|2789.6|332
1742273700000|2025-03-18 04:55:00|2790.4|2789.6|2790.9|2790.1|2791.4|2790.6|2789.9|2789.1|311
1742274000000|2025-03-18 05:00:00|2791.4|2790.6|2789.9|2789.1|2792.4|2791.6|2789.9|2789.1|431
1742274300000|2025-03-18 05:05:00|2789.6|2788.8|2789.9|2789.1|2790.4|2789.6|2788.9|2788.1|334
1742274600000|2025-03-18 05:10:00|2789.6|2788.8|2790.4|2789.6|2790.4|2789.6|2789.4|2788.6|469
1742274900000|2025-03-18 05:15:00|2789.9|2789.1|2788.4|2787.6|2789.9|2789.1|2788.4|2787.6|315
1742275200000|2025-03-18 05:20:00|2787.9|2787.1|2787.9|2787.1|2789.1|2788.3|2787.9|2787.1|286
1742275500000|2025-03-18 05:25:00|2788.4|2787.6|2787.4|2786.6|2788.4|2787.6|2786.9|2786.1|286
1742275800000|2025-03-18 05:30:00|2787.6|2786.8|2787.4|2786.6|2787.9|2787.1|2786.6|2785.8|227
1742276100000|2025-03-18 05:35:00|2786.9|2786.1|2786.4|2785.6|2787.9|2787.1|2786.4|2785.6|197
1742276400000|2025-03-18 05:40:00|2785.9|2785.1|2786.9|2786.1|2787.4|2786.6|2785.9|2785.1|348
1742276700000|2025-03-18 05:45:00|2787.4|2786.6|2787.4|2786.6|2788.4|2787.6|2787.4|2786.6|303
1742277000000|2025-03-18 05:50:00|2787.9|2787.1|2787.9|2787.1|2787.9|2787.1|2786.4|2785.6|387
1742277300000|2025-03-18 05:55:00|2788.4|2787.6|2788.4|2787.6|2788.9|2788.1|2786.9|2786.1|493
1742277600000|2025-03-18 06:00:00|2787.9|2787.1|2788.9|2788.1|2788.9|2788.1|2787.4|2786.6|640
1742277900000|2025-03-18 06:05:00|2789.4|2788.6|2787.9|2787.1|2789.4|2788.6|2787.4|2786.6|394
1742278200000|2025-03-18 06:10:00|2788.4|2787.6|2787.9|2787.1|2788.9|2788.1|2787.4|2786.6|417
1742278500000|2025-03-18 06:15:00|2787.4|2786.6|2786.9|2786.1|2787.4|2786.6|2786.6|2785.8|152
1742278800000|2025-03-18 06:20:00|2787.4|2786.6|2786.4|2785.6|2787.9|2787.1|2786.4|2785.6|452
1742279100000|2025-03-18 06:25:00|2786.9|2786.1|2786.4|2785.6|2788.4|2787.6|2786.4|2785.6|1751
1742279400000|2025-03-18 06:30:00|2784.9|2784.1|2787.4|2786.6|2787.4|2786.6|2784.9|2784.1|1478
1742279700000|2025-03-18 06:35:00|2787.9|2787.1|2787.5|2785.5|2787.9|2787.1|2785.9|2785.1|690
1742280000000|2025-03-18 06:40:00|2787.7|2785.7|2788.2|2786.2|2789|2787|2787.5|2785.5|9
1742280300000|2025-03-18 06:45:00|2788.3|2786.3|2787.9|2785.9|2788.4|2786.4|2787.6|2785.6|441
1742280600000|2025-03-18 06:50:00|2787.8|2785.8|2787.4|2785.4|2788.3|2786.3|2787.3|2785.3|0
1742280900000|2025-03-18 06:55:00|2787.3|2785.3|2786.9|2784.9|2787.5|2785.5|2786.8|2784.8|0
1742281200000|2025-03-18 07:00:00|2786.7|2784.7|2786.9|2784.9|2787.3|2785.3|2785.9|2783.9|0
1742281500000|2025-03-18 07:05:00|2786.8|2784.8|2788.1|2786.1|2788.3|2786.3|2786.8|2784.8|0
1742281800000|2025-03-18 07:10:00|2788.2|2786.2|2786.3|2784.3|2788.3|2786.3|2786.3|2784.3|0
1742282100000|2025-03-18 07:15:00|2786.2|2784.2|2786.8|2784.8|2787.1|2785.1|2786|2784|0
1742282400000|2025-03-18 07:20:00|2786.9|2784.9|2786.6|2784.6|2787.2|2785.2|2785.9|2783.9|0
1742282700000|2025-03-18 07:25:00|2786.7|2784.7|2788.3|2786.3|2788.6|2786.6|2786.7|2784.7|0
1742283000000|2025-03-18 07:30:00|2788.5|2786.5|2788.6|2786.6|2789|2787|2787.2|2785.2|0
1742283300000|2025-03-18 07:35:00|2788.7|2786.7|2788.3|2786.3|2788.8|2786.8|2788.1|2786.1|0
1742283600000|2025-03-18 07:40:00|2788.2|2786.2|2788.9|2786.9|2789.2|2787.2|2788.1|2786.1|0
1742283900000|2025-03-18 07:45:00|2788.7|2786.7|2788|2786|2788.8|2786.8|2787.9|2785.9|0
1742284200000|2025-03-18 07:50:00|2788.2|2786.2|2788|2786|2788.6|2786.6|2787.9|2785.9|0
1742284500000|2025-03-18 07:55:00|2788.1|2786.1|2789.1|2787.1|2789.4|2787.4|2787.7|2785.7|0
1742284800000|2025-03-18 08:00:00|2788.8|2786.8|2787.8|2786.6|2789.3|2788.1|2787.1|2785.9|303
1742285100000|2025-03-18 08:05:00|2787.6|2786.4|2790.6|2789.4|2790.6|2789.4|2787.1|2785.9|131
1742285400000|2025-03-18 08:10:00|2790.8|2789.6|2792.6|2791.4|2792.6|2791.4|2790.1|2788.9|86
1742285700000|2025-03-18 08:15:00|2793.1|2791.9|2794.6|2793.4|2794.6|2793.4|2793.1|2791.9|128
1742286000000|2025-03-18 08:20:00|2794.3|2793.1|2795.6|2794.4|2795.6|2794.4|2793.8|2792.6|133
1742286300000|2025-03-18 08:25:00|2795.1|2793.9|2794.1|2792.9|2795.1|2793.9|2793.3|2792.1|66
1742286600000|2025-03-18 08:30:00|2793.8|2792.6|2794.6|2793.4|2795.6|2794.4|2793.8|2792.6|83
1742286900000|2025-03-18 08:35:00|2794.3|2793.1|2794.6|2793.4|2795.6|2794.4|2793.6|2792.4|89
1742287200000|2025-03-18 08:40:00|2794.1|2792.9|2791.6|2790.4|2794.1|2792.9|2791.6|2790.4|114
1742287500000|2025-03-18 08:45:00|2791.3|2790.1|2790.6|2789.4|2791.6|2790.4|2790.1|2788.9|36
1742287800000|2025-03-18 08:50:00|2790.8|2789.6|2791.6|2790.4|2792.1|2790.9|2790.1|2788.9|85
1742288100000|2025-03-18 08:55:00|2791.8|2790.6|2793.1|2791.9|2793.1|2791.9|2791.6|2790.4|76
1742288400000|2025-03-18 09:00:00|2793.3|2792.1|2793.6|2792.4|2794.3|2793.1|2793.1|2791.9|63
1742288700000|2025-03-18 09:05:00|2794.1|2792.9|2793.6|2792.4|2794.1|2792.9|2792.6|2791.4|33
1742289000000|2025-03-18 09:10:00|2793.1|2791.9|2792.6|2791.4|2793.6|2792.4|2792.6|2791.4|15
1742289300000|2025-03-18 09:15:00|2792.8|2791.6|2794.1|2792.9|2794.3|2793.1|2792.6|2791.4|7
1742289600000|2025-03-18 09:20:00|2793.8|2792.6|2794.1|2792.9|2794.3|2793.1|2793.6|2792.4|8
1742289900000|2025-03-18 09:25:00|2793.8|2792.6|2794.1|2792.9|2795.1|2793.9|2793.6|2792.4|24
1742290200000|2025-03-18 09:30:00|2794.6|2793.4|2793.6|2792.4|2794.6|2793.4|2793.1|2791.9|40
1742290500000|2025-03-18 09:35:00|2793.1|2791.9|2793.6|2792.4|2794.1|2792.9|2793.1|2791.9|36
1742290800000|2025-03-18 09:40:00|2794.1|2792.9|2793.6|2792.4|2794.1|2792.9|2792.1|2790.9|166
1742291100000|2025-03-18 09:45:00|2793.1|2791.9|2793.1|2791.9|2793.6|2792.4|2793.1|2791.9|38
1742291400000|2025-03-18 09:50:00|2792.8|2791.6|2793.1|2791.9|2793.3|2792.1|2792.1|2790.9|11
1742291700000|2025-03-18 09:55:00|2793.3|2792.1|2792.6|2791.4|2793.6|2792.4|2792.6|2791.4|51
1742292000000|2025-03-18 10:00:00|2792.1|2790.9|2792.1|2790.9|2793.6|2792.4|2791.6|2790.4|77
1742292300000|2025-03-18 10:05:00|2791.6|2790.4|2789.6|2788.4|2791.6|2790.4|2789.6|2788.4|75
1742292600000|2025-03-18 10:10:00|2790.1|2788.9|2788.1|2786.9|2790.1|2788.9|2787.1|2785.9|158
1742292900000|2025-03-18 10:15:00|2787.8|2786.6|2783.6|2782.4|2787.8|2786.6|2783.1|2781.9|209
1742293200000|2025-03-18 10:20:00|2783.8|2782.6|2786.6|2785.4|2786.6|2785.4|2783.1|2781.9|110
1742293500000|2025-03-18 10:25:00|2786.8|2785.6|2787.1|2785.9|2787.6|2786.4|2786.1|2784.9|50
1742293800000|2025-03-18 10:30:00|2786.8|2785.6|2785.6|2784.4|2787.1|2785.9|2784.1|2782.9|61
1742294100000|2025-03-18 10:35:00|2785.3|2784.1|2785.6|2784.4|2786.6|2785.4|2785.1|2783.9|50
1742294400000|2025-03-18 10:40:00|2786.1|2784.9|2786.1|2784.9|2786.6|2785.4|2785.6|2784.4|16
1742294700000|2025-03-18 10:45:00|2786.3|2785.1|2786.6|2785.4|2787.1|2785.9|2786.1|2784.9|17
1742295000000|2025-03-18 10:50:00|2786.1|2784.9|2786.1|2784.9|2786.6|2785.4|2785.1|2783.9|57
1742295300000|2025-03-18 10:55:00|2786.3|2785.1|2787.6|2786.4|2787.8|2786.6|2786.1|2784.9|8
1742295600000|2025-03-18 11:00:00|2787.3|2786.1|2785.6|2784.4|2787.3|2786.1|2785.6|2784.4|32
1742295900000|2025-03-18 11:05:00|2786.1|2784.9|2787.1|2785.9|2787.1|2785.9|2785.6|2784.4|65
1742296200000|2025-03-18 11:10:00|2787.6|2786.4|2787.6|2786.4|2788.6|2787.4|2786.6|2785.4|52
1742296500000|2025-03-18 11:15:00|2787.1|2785.9|2787.6|2786.4|2787.6|2786.4|2786.6|2785.4|8
1742296800000|2025-03-18 11:20:00|2787.3|2786.1|2787.1|2785.9|2788.1|2786.9|2787.1|2785.9|46
1742297100000|2025-03-18 11:25:00|2786.6|2785.4|2786.1|2784.9|2787.1|2785.9|2785.6|2784.4|58
1742297400000|2025-03-18 11:30:00|2785.8|2784.6|2786.1|2784.9|2786.6|2785.4|2785.8|2784.6|21
1742297700000|2025-03-18 11:35:00|2786.6|2785.4|2785.1|2783.9|2786.6|2785.4|2784.8|2783.6|52
1742298000000|2025-03-18 11:40:00|2784.6|2783.4|2785.6|2784.4|2785.6|2784.4|2784.1|2782.9|101
1742298300000|2025-03-18 11:45:00|2785.3|2784.1|2787.6|2786.4|2787.6|2786.4|2785.1|2783.9|26
1742298600000|2025-03-18 11:50:00|2787.8|2786.6|2789.1|2787.9|2789.6|2788.4|2787.6|2786.4|187
1742298900000|2025-03-18 11:55:00|2789.6|2788.4|2790.1|2788.9|2790.3|2789.1|2789.3|2788.1|123
1742299200000|2025-03-18 12:00:00|2789.6|2788.4|2788.1|2786.9|2789.6|2788.4|2787.6|2786.4|71
1742299500000|2025-03-18 12:05:00|2787.8|2786.6|2786.6|2785.4|2788.1|2786.9|2786.6|2785.4|40
1742299800000|2025-03-18 12:10:00|2786.1|2784.9|2787.6|2786.4|2787.6|2786.4|2786.1|2784.9|17
1742300100000|2025-03-18 12:15:00|2787.1|2785.9|2786.6|2785.4|2787.1|2785.9|2786.1|2784.9|11
1742300400000|2025-03-18 12:20:00|2786.3|2785.1|2787.1|2785.9|2787.6|2786.4|2786.1|2784.9|19
1742300700000|2025-03-18 12:25:00|2787.3|2786.1|2788.1|2786.9|2788.3|2787.1|2787.1|2785.9|20
1742301000000|2025-03-18 12:30:00|2788.3|2787.1|2790.8|2789.6|2791.1|2789.9|2788.1|2786.9|63
1742301300000|2025-03-18 12:35:00|2790.6|2789.4|2789.6|2788.4|2790.6|2789.4|2789.3|2788.1|57
1742301600000|2025-03-18 12:40:00|2789.3|2788.1|2790.1|2788.9|2790.1|2788.9|2789.1|2787.9|32
1742301900000|2025-03-18 12:45:00|2789.6|2788.4|2789.1|2787.9|2790.6|2789.4|2789.1|2787.9|77
1742302200000|2025-03-18 12:50:00|2789.3|2788.1|2787.6|2786.4|2789.6|2788.4|2787.1|2785.9|134
1742302500000|2025-03-18 12:55:00|2787.1|2785.9|2785.6|2784.4|2787.1|2785.9|2785.1|2783.9|168
1742302800000|2025-03-18 13:00:00|2785.1|2783.9|2783.1|2781.9|2785.1|2783.9|2782.8|2781.6|158
1742303100000|2025-03-18 13:05:00|2783.6|2782.4|2784.1|2782.9|2784.1|2782.9|2782.1|2780.9|124
1742303400000|2025-03-18 13:10:00|2783.6|2782.4|2782.6|2781.4|2784.1|2782.9|2782.6|2781.4|89
1742303700000|2025-03-18 13:15:00|2782.8|2781.6|2783.6|2782.4|2783.6|2782.4|2782.1|2780.9|127
1742304000000|2025-03-18 13:20:00|2783.3|2782.1|2782.6|2781.4|2783.6|2782.4|2782.1|2780.9|101
1742304300000|2025-03-18 13:25:00|2782.3|2781.1|2783.1|2781.9|2783.6|2782.4|2781.6|2780.4|148
1742304600000|2025-03-18 13:30:00|2783.3|2782.1|2782.1|2780.9|2784.1|2782.9|2781.6|2780.4|379
1742304900000|2025-03-18 13:35:00|2781.8|2780.6|2780.1|2778.9|2783.1|2781.9|2779.3|2778.1|283
1742305200000|2025-03-18 13:40:00|2779.6|2778.4|2778.1|2776.9|2782.3|2781.1|2777.1|2775.9|364
1742305500000|2025-03-18 13:45:00|2777.6|2776.4|2778.6|2777.4|2779.6|2778.4|2776.6|2775.4|211
1742305800000|2025-03-18 13:50:00|2778.1|2776.9|2777.1|2775.9|2779.6|2778.4|2777.1|2775.9|224
1742306100000|2025-03-18 13:55:00|2776.6|2775.4|2776.1|2774.9|2777.6|2776.4|2775.6|2774.4|180
1742306400000|2025-03-18 14:00:00|2775.8|2774.6|2776.6|2775.4|2776.6|2775.4|2774.1|2772.9|198
1742306700000|2025-03-18 14:05:00|2776.8|2775.6|2778.1|2776.9|2778.6|2777.4|2775.6|2774.4|128
1742307000000|2025-03-18 14:10:00|2778.6|2777.4|2775.3|2774.1|2778.6|2777.4|2775.1|2773.9|179
1742307300000|2025-03-18 14:15:00|2775.6|2774.4|2774.6|2773.4|2776.8|2775.6|2774.1|2772.9|130
1742307600000|2025-03-18 14:20:00|2774.8|2773.6|2776.1|2774.9|2776.6|2775.4|2774.1|2772.9|138
1742307900000|2025-03-18 14:25:00|2776.6|2775.4|2777.6|2776.4|2778.1|2776.9|2776.1|2774.9|108
1742308200000|2025-03-18 14:30:00|2778.1|2776.9|2777.6|2776.4|2778.6|2777.4|2775.6|2774.4|133
1742308500000|2025-03-18 14:35:00|2777.3|2776.1|2779.1|2777.9|2779.1|2777.9|2777.1|2775.9|211
1742308800000|2025-03-18 14:40:00|2779.3|2778.1|2778.1|2776.9|2779.6|2778.4|2777.6|2776.4|131
1742309100000|2025-03-18 14:45:00|2777.8|2776.6|2774.6|2773.4|2778.1|2776.9|2774.1|2772.9|198
1742309400000|2025-03-18 14:50:00|2775.1|2773.9|2777.6|2776.4|2778.3|2777.1|2774.1|2772.9|300
1742309700000|2025-03-18 14:55:00|2777.8|2776.6|2778.1|2776.9|2779.6|2778.4|2777.6|2776.4|191
1742310000000|2025-03-18 15:00:00|2778.3|2777.1|2774.6|2773.4|2778.6|2777.4|2772.1|2770.9|259
1742310300000|2025-03-18 15:05:00|2774.1|2772.9|2773.6|2772.4|2774.1|2772.9|2772.1|2770.9|112
1742310600000|2025-03-18 15:10:00|2773.3|2772.1|2775.6|2774.4|2776.1|2774.9|2772.6|2771.4|104
1742310900000|2025-03-18 15:15:00|2775.1|2773.9|2776.6|2775.4|2777.1|2775.9|2774.6|2773.4|91
1742311200000|2025-03-18 15:20:00|2776.8|2775.6|2775.1|2773.9|2777.1|2775.9|2774.1|2772.9|159
1742311500000|2025-03-18 15:25:00|2775.3|2774.1|2775.6|2774.4|2778.1|2776.9|2775.3|2774.1|125
1742311800000|2025-03-18 15:30:00|2775.3|2774.1|2776.6|2775.4|2777.6|2776.4|2775.1|2773.9|82
1742312100000|2025-03-18 15:35:00|2776.1|2774.9|2777.6|2776.4|2778.1|2776.9|2776.1|2774.9|188
1742312400000|2025-03-18 15:40:00|2777.8|2776.6|2777.1|2775.9|2778.1|2776.9|2776.1|2774.9|88
1742312700000|2025-03-18 15:45:00|2777.3|2776.1|2776.1|2774.9|2778.1|2776.9|2776.1|2774.9|76
1742313000000|2025-03-18 15:50:00|2775.6|2774.4|2775.1|2773.9|2776.1|2774.9|2774.6|2773.4|78
1742313300000|2025-03-18 15:55:00|2775.3|2774.1|2775.6|2774.4|2776.1|2774.9|2773.8|2772.6|100
1742313600000|2025-03-18 16:00:00|2775.1|2773.9|2777.1|2775.9|2777.6|2776.4|2775.1|2773.9|75
1742313900000|2025-03-18 16:05:00|2777.3|2776.1|2778.1|2776.9|2778.6|2777.4|2777.1|2775.9|142
1742314200000|2025-03-18 16:10:00|2778.6|2777.4|2781.8|2780.6|2782.1|2780.9|2778.1|2776.9|202
1742314500000|2025-03-18 16:15:00|2782.1|2780.9|2781.1|2779.9|2783.1|2781.9|2780.6|2779.4|152
1742314800000|2025-03-18 16:20:00|2781.6|2780.4|2783.1|2781.9|2783.1|2781.9|2781.6|2780.4|197
1742315100000|2025-03-18 16:25:00|2783.6|2782.4|2785.6|2784.4|2785.6|2784.4|2782.6|2781.4|179
1742315400000|2025-03-18 16:30:00|2785.1|2783.9|2784.1|2782.9|2785.6|2784.4|2783.1|2781.9|164
1742315700000|2025-03-18 16:35:00|2783.8|2782.6|2782.1|2780.9|2784.6|2783.4|2780.6|2779.4|155
1742316000000|2025-03-18 16:40:00|2782.3|2781.1|2779.1|2777.9|2782.6|2781.4|2778.6|2777.4|146
1742316300000|2025-03-18 16:45:00|2779.6|2778.4|2779.6|2778.4|2780.6|2779.4|2779.1|2777.9|109
1742316600000|2025-03-18 16:50:00|2779.8|2778.6|2779.6|2778.4|2780.1|2778.9|2776.6|2775.4|133
1742316900000|2025-03-18 16:55:00|2779.3|2778.1|2781.1|2779.9|2782.1|2780.9|2779.1|2777.9|132
1742317200000|2025-03-18 17:00:00|2781.3|2780.1|2780.6|2779.4|2782.1|2780.9|2780.1|2778.9|102
1742317500000|2025-03-18 17:05:00|2780.3|2779.1|2777.1|2775.9|2780.6|2779.4|2776.1|2774.9|131
1742317800000|2025-03-18 17:10:00|2776.6|2775.4|2778.8|2777.6|2779.6|2778.4|2776.1|2774.9|81
1742318100000|2025-03-18 17:15:00|2779.1|2777.9|2777.6|2776.4|2779.3|2778.1|2774.6|2773.4|188
1742318400000|2025-03-18 17:20:00|2777.1|2775.9|2779.6|2778.4|2780.6|2779.4|2777.1|2775.9|90
1742318700000|2025-03-18 17:25:00|2779.8|2778.6|2779.6|2778.4|2782.1|2780.9|2778.6|2777.4|99
1742319000000|2025-03-18 17:30:00|2779.1|2777.9|2780.1|2778.9|2780.6|2779.4|2777.8|2776.6|103
1742319300000|2025-03-18 17:35:00|2779.6|2778.4|2783.1|2781.9|2783.6|2782.4|2779.6|2778.4|83
1742319600000|2025-03-18 17:40:00|2782.8|2781.6|2782.6|2781.4|2783.1|2781.9|2781.8|2780.6|53
1742319900000|2025-03-18 17:45:00|2782.8|2781.6|2783.6|2782.4|2783.6|2782.4|2782.1|2780.9|48
1742320200000|2025-03-18 17:50:00|2783.1|2781.9|2783.6|2782.4|2784.1|2782.9|2782.6|2781.4|74
1742320500000|2025-03-18 17:55:00|2783.1|2781.9|2782.3|2781.1|2783.3|2782.1|2781.1|2779.9|55
1742320800000|2025-03-18 18:00:00|2782.6|2781.4|2780.1|2778.9|2782.8|2781.6|2779.6|2778.4|67
1742321100000|2025-03-18 18:05:00|2779.6|2778.4|2781.1|2779.9|2781.3|2780.1|2778.6|2777.4|54
1742321400000|2025-03-18 18:10:00|2780.6|2779.4|2778.6|2777.4|2780.6|2779.4|2778.6|2777.4|73
1742321700000|2025-03-18 18:15:00|2778.8|2777.6|2780.6|2779.4|2780.6|2779.4|2778.6|2777.4|86
1742322000000|2025-03-18 18:20:00|2780.1|2778.9|2781.6|2780.4|2783.1|2781.9|2780.1|2778.9|71
1742322300000|2025-03-18 18:25:00|2782.1|2780.9|2780.6|2779.4|2783.3|2782.1|2780.6|2779.4|75
1742322600000|2025-03-18 18:30:00|2780.8|2779.6|2781.6|2780.4|2783.1|2781.9|2780.6|2779.4|64
1742322900000|2025-03-18 18:35:00|2781.8|2780.6|2784.1|2782.9|2784.6|2783.4|2781.6|2780.4|75
1742323200000|2025-03-18 18:40:00|2783.6|2782.4|2783.1|2781.9|2784.6|2783.4|2782.6|2781.4|59
1742323500000|2025-03-18 18:45:00|2783.3|2782.1|2784.6|2783.4|2785.1|2783.9|2783.1|2781.9|110
1742323800000|2025-03-18 18:50:00|2784.8|2783.6|2784.6|2783.4|2785.6|2784.4|2784.1|2782.9|145
1742324100000|2025-03-18 18:55:00|2784.3|2783.1|2785.3|2784.1|2785.8|2784.6|2783.8|2782.6|45
1742324400000|2025-03-18 19:00:00|2785.1|2783.9|2785.3|2784.1|2785.6|2784.4|2783.6|2782.4|54
1742324700000|2025-03-18 19:05:00|2785.6|2784.4|2785.1|2783.9|2785.6|2784.4|2783.6|2782.4|64
1742325000000|2025-03-18 19:10:00|2784.6|2783.4|2785.6|2784.4|2786.1|2784.9|2784.1|2782.9|60
1742325300000|2025-03-18 19:15:00|2785.1|2783.9|2786.6|2785.4|2787.1|2785.9|2785.1|2783.9|60
1742325600000|2025-03-18 19:20:00|2786.1|2784.9|2787.1|2785.9|2787.6|2786.4|2786.1|2784.9|62
1742325900000|2025-03-18 19:25:00|2786.8|2785.6|2786.6|2785.4|2787.3|2786.1|2785.1|2783.9|98
1742326200000|2025-03-18 19:30:00|2786.8|2785.6|2787.1|2785.9|2787.6|2786.4|2785.6|2784.4|49
1742326500000|2025-03-18 19:35:00|2786.8|2785.6|2785.1|2783.9|2786.8|2785.6|2785.1|2783.9|74
1742326800000|2025-03-18 19:40:00|2784.6|2783.4|2782.6|2781.4|2784.8|2783.6|2782.6|2781.4|188
1742327100000|2025-03-18 19:45:00|2782.3|2781.1|2781.1|2779.9|2782.6|2781.4|2780.6|2779.4|182
1742327400000|2025-03-18 19:50:00|2782.6|2781.4|2783.8|2782.6|2783.8|2782.6|2781.1|2779.9|319
1742327700000|2025-03-18 19:55:00|2784.1|2782.9|2783.6|2782.4|2784.6|2783.4|2782.6|2781.4|221
1742328000000|2025-03-18 20:00:00|2784.1|2782.9|2784.6|2783.4|2785.1|2783.9|2783.6|2782.4|55
1742328300000|2025-03-18 20:05:00|2784.3|2783.1|2784.1|2782.9|2785.1|2783.9|2784.1|2782.9|42
1742328600000|2025-03-18 20:10:00|2784.3|2783.1|2784.1|2782.9|2784.6|2783.4|2783.8|2782.6|17
1742328900000|2025-03-18 20:15:00|2783.6|2782.4|2784.1|2782.9|2784.1|2782.9|2783.6|2782.4|3
1742329200000|2025-03-18 20:20:00|2783.8|2782.6|2783.6|2782.4|2783.8|2782.6|2783.1|2781.9|6
1742329500000|2025-03-18 20:25:00|2783.8|2782.6|2784.1|2782.9|2784.1|2782.9|2783.6|2782.4|22
1742330100000|2025-03-18 20:35:00|2783.8|2782.6|2783.8|2782.6|2783.8|2782.6|2783.8|2782.6|4
1742330400000|2025-03-18 20:40:00|2783.6|2782.4|2783.6|2782.4|2784.1|2782.9|2783.6|2782.4|3
1742330700000|2025-03-18 20:45:00|2784.1|2782.9|2784.1|2782.9|2784.1|2782.9|2783.8|2782.6|3
1742331000000|2025-03-18 20:50:00|2783.8|2782.6|2784.6|2782.6|2784.6|2782.9|2783.6|2782.4|12
1742331300000|2025-03-18 20:55:00|2784.7|2782.7|2783|2781|2784.7|2782.7|2782.7|2780.7|0
1742331600000|2025-03-18 21:00:00|2783.1|2781.1|2783.2|2781.2|2783.2|2781.2|2783|2781|3
1742331900000|2025-03-18 21:05:00|2783.3|2781.3|2783.2|2781.2|2783.5|2781.5|2783|2781|0
1742332200000|2025-03-18 21:10:00|2783.3|2781.3|2783.1|2781.1|2783.3|2781.3|2782.8|2780.8|0
1742332500000|2025-03-18 21:15:00|2783.2|2781.2|2783.1|2781.1|2783.2|2781.2|2783.1|2781.1|0
1742332800000|2025-03-18 21:20:00|2783.2|2781.2|2783.1|2781.1|2783.2|2781.2|2783.1|2781.1|0
1742333100000|2025-03-18 21:25:00|2783.2|2781.2|2783.2|2781.2|2783.2|2781.2|2783.1|2781.1|0
1742333400000|2025-03-18 21:30:00|2783.3|2781.3|2783.3|2781.3|2783.3|2781.3|2783.3|2781.3|0
1742333700000|2025-03-18 21:35:00|2783.2|2781.2|2783.3|2781.3|2783.3|2781.3|2783.1|2781.1|0
1742334000000|2025-03-18 21:40:00|2783.4|2781.4|2783.4|2781.4|2783.4|2781.4|2783.4|2781.4|0
1742334300000|2025-03-18 21:45:00|2783.5|2781.5|2783.5|2781.5|2783.5|2781.5|2783.5|2781.5|0
1742334600000|2025-03-18 21:50:00|2783.3|2781.3|2783.3|2781.3|2783.3|2781.3|2783.3|2781.3|0
1742334900000|2025-03-18 21:55:00|2783.4|2781.4|2783.5|2781.5|2783.5|2781.5|2783.3|2781.3|0
1742335200000|2025-03-18 22:00:00|2783.1|2781.1|2782.5|2780.5|2783.3|2781.3|2782.2|2780.2|0
1742335500000|2025-03-18 22:05:00|2782.3|2780.3|2782|2780|2782.5|2780.5|2781.5|2779.5|0
1742335800000|2025-03-18 22:10:00|2781.9|2779.9|2780|2778|2782.2|2780.2|2779.7|2777.7|0
1742336100000|2025-03-18 22:15:00|2779.9|2777.9|2780.7|2778.7|2781.6|2779.6|2779.9|2777.9|0
1742336400000|2025-03-18 22:20:00|2780.9|2778.9|2781.1|2779.1|2781.1|2779.1|2780.7|2778.7|0
1742336700000|2025-03-18 22:25:00|2781.2|2779.2|2779.8|2777.8|2781.4|2779.4|2779.8|2777.8|0
1742337000000|2025-03-18 22:30:00|2779.9|2777.9|2781|2779|2781|2779|2779.8|2777.8|0
1742337300000|2025-03-18 22:35:00|2781.1|2779.1|2781.3|2779.3|2781.3|2779.3|2780.7|2778.7|0
1742337600000|2025-03-18 22:40:00|2781.5|2779.5|2783|2781|2783.2|2781.2|2781.4|2779.4|0
1742337900000|2025-03-18 22:45:00|2783.2|2781.2|2783.1|2781.1|2783.5|2781.5|2783|2781|0
1742338200000|2025-03-18 22:50:00|2783.2|2781.2|2784.1|2782.1|2784.1|2782.1|2783.1|2781.1|0
1742338500000|2025-03-18 22:55:00|2784.2|2782.2|2784|2782|2784.5|2782.5|2783.8|2781.8|0
1742338800000|2025-03-18 23:00:00|2784.1|2782.1|2784.6|2782.6|2785.5|2783.5|2784.1|2782.1|0
1742339100000|2025-03-18 23:05:00|2784.8|2782.8|2783.5|2781.5|2784.8|2782.8|2783.4|2781.4|0
1742339400000|2025-03-18 23:10:00|2783.7|2781.7|2783.8|2781.8|2784.1|2782.1|2783.7|2781.7|0
1742339700000|2025-03-18 23:15:00|2783.7|2781.7|2782.8|2780.8|2783.8|2781.8|2782.5|2780.5|0
1742340000000|2025-03-18 23:20:00|2782.9|2780.9|2782.7|2780.7|2782.9|2780.9|2782.1|2780.1|0
1742340300000|2025-03-18 23:25:00|2782.5|2780.5|2782.8|2780.8|2783|2781|2782.5|2780.5|0
1742340600000|2025-03-18 23:30:00|2782.7|2780.7|2783.5|2781.5|2783.9|2781.9|2781.5|2779.5|0
1742340900000|2025-03-18 23:35:00|2783.4|2781.4|2782.6|2780.6|2783.5|2781.5|2782.6|2780.6|0
1742341200000|2025-03-18 23:40:00|2782.4|2780.4|2782.6|2780.6|2783.3|2781.3|2781.8|2779.8|0
1742341500000|2025-03-18 23:45:00|2782.7|2780.7|2785.1|2783.9|2786.1|2784.9|2782.6|2780.7|583
1742341800000|2025-03-18 23:50:00|2784.8|2783.6|2787.6|2786.4|2788.1|2786.9|2784.8|2783.6|117
1742342100000|2025-03-18 23:55:00|2787.8|2786.6|2788.1|2786.9|2789.1|2787.9|2786.6|2785.4|279
1742342400000|2025-03-19 00:00:00|2787.9|2787.1|2797.4|2796.6|2797.4|2796.6|2787.9|2787.1|1647
1742342700000|2025-03-19 00:05:00|2796.9|2796.1|2797.9|2797.1|2798.4|2797.6|2794.6|2793.8|915
1742343000000|2025-03-19 00:10:00|2798.4|2797.6|2801.9|2801.1|2802.9|2802.1|2797.9|2797.1|1053
1742343300000|2025-03-19 00:15:00|2801.4|2800.6|2801.4|2800.6|2804.1|2803.3|2800.4|2799.6|631
1742343600000|2025-03-19 00:20:00|2801.6|2800.8|2803.4|2802.6|2804.9|2804.1|2799.9|2799.1|611
1742343900000|2025-03-19 00:25:00|2802.9|2802.1|2802.4|2801.6|2803.4|2802.6|2800.9|2800.1|571
1742344200000|2025-03-19 00:30:00|2802.9|2802.1|2802.9|2802.1|2803.6|2802.8|2801.4|2800.6|495
1742344500000|2025-03-19 00:35:00|2803.4|2802.6|2804.4|2803.6|2806.9|2806.1|2802.9|2802.1|639
1742344800000|2025-03-19 00:40:00|2803.4|2802.6|2808.4|2807.6|2808.9|2808.1|2803.4|2802.6|558
1742345100000|2025-03-19 00:45:00|2808.1|2807.3|2807.4|2806.6|2809.4|2808.6|2806.9|2806.1|317
1742345400000|2025-03-19 00:50:00|2807.9|2807.1|2808.9|2808.1|2810.9|2810.1|2807.4|2806.6|400
1742345700000|2025-03-19 00:55:00|2809.1|2808.3|2810.9|2810.1|2811.6|2810.8|2808.9|2808.1|529
1742346000000|2025-03-19 01:00:00|2811.1|2810.3|2810.9|2810.1|2811.9|2811.1|2809.9|2809.1|421
1742346300000|2025-03-19 01:05:00|2811.4|2810.6|2808.9|2808.1|2812.4|2811.6|2808.4|2807.6|509
1742346600000|2025-03-19 01:10:00|2809.4|2808.6|2809.9|2809.1|2810.4|2809.6|2808.4|2807.6|255
1742346900000|2025-03-19 01:15:00|2809.4|2808.6|2808.9|2808.1|2812.1|2811.3|2808.9|2808.1|518
1742347200000|2025-03-19 01:20:00|2809.1|2808.3|2809.9|2809.1|2811.4|2810.6|2808.9|2808.1|378
1742347500000|2025-03-19 01:25:00|2809.4|2808.6|2810.4|2809.6|2810.4|2809.6|2807.9|2807.1|309
1742347800000|2025-03-19 01:30:00|2809.9|2809.1|2809.9|2809.1|2809.9|2809.1|2808.4|2807.6|256
1742348100000|2025-03-19 01:35:00|2810.1|2809.3|2810.9|2810.1|2811.9|2811.1|2809.9|2809.1|384
1742348400000|2025-03-19 01:40:00|2810.4|2809.6|2811.4|2810.6|2811.4|2810.6|2809.4|2808.6|355
1742348700000|2025-03-19 01:45:00|2810.9|2810.1|2809.4|2808.6|2810.9|2810.1|2809.4|2808.6|236
1742349000000|2025-03-19 01:50:00|2809.9|2809.1|2809.4|2808.6|2810.9|2810.1|2809.4|2808.6|344
1742349300000|2025-03-19 01:55:00|2809.1|2808.3|2808.9|2808.1|2809.9|2809.1|2808.9|2808.1|254
1742349600000|2025-03-19 02:00:00|2808.1|2807.3|2809.9|2809.1|2809.9|2809.1|2808.1|2807.3|291
1742349900000|2025-03-19 02:05:00|2810.4|2809.6|2811.4|2810.6|2812.4|2811.6|2810.4|2809.6|374
1742350200000|2025-03-19 02:10:00|2811.1|2810.3|2811.4|2810.6|2811.4|2810.6|2810.9|2810.1|148
1742350500000|2025-03-19 02:15:00|2811.9|2811.1|2811.9|2811.1|2811.9|2811.1|2811.6|2810.8|180
1742350800000|2025-03-19 02:20:00|2812.4|2811.6|2812.4|2811.6|2812.4|2811.6|2811.9|2811.1|310
1742351100000|2025-03-19 02:25:00|2812.1|2811.3|2815.4|2814.6|2815.4|2814.6|2811.4|2810.6|655
1742351400000|2025-03-19 02:30:00|2815.6|2814.4|2812.6|2811.4|2816.3|2815.1|2810.1|2808.9|380
1742351700000|2025-03-19 02:35:00|2811.8|2810.6|2811.6|2810.4|2812.8|2811.6|2811.1|2809.9|98
1742352000000|2025-03-19 02:40:00|2812.1|2810.9|2812.6|2811.4|2813.1|2811.9|2811.6|2810.4|151
1742352300000|2025-03-19 02:45:00|2812.3|2811.1|2811.6|2810.4|2812.6|2811.4|2811.1|2809.9|155
1742352600000|2025-03-19 02:50:00|2812.1|2810.9|2812.3|2811.1|2812.6|2811.4|2811.6|2810.4|58
1742352900000|2025-03-19 02:55:00|2812.6|2811.4|2810.6|2809.4|2812.6|2811.4|2810.6|2809.4|95
1742353200000|2025-03-19 03:00:00|2811.1|2809.9|2810.6|2809.4|2811.6|2810.4|2810.6|2809.4|184
1742353500000|2025-03-19 03:05:00|2810.8|2809.6|2811.1|2809.9|2811.1|2809.9|2810.6|2809.4|107
1742353800000|2025-03-19 03:10:00|2810.6|2809.4|2810.6|2809.4|2810.8|2809.6|2810.6|2809.4|53
1742354100000|2025-03-19 03:15:00|2810.8|2809.6|2812.1|2810.9|2812.1|2810.9|2810.8|2809.6|124
1742354400000|2025-03-19 03:20:00|2812.6|2811.4|2811.6|2810.4|2812.6|2811.4|2811.6|2810.4|111
1742354700000|2025-03-19 03:25:00|2811.8|2810.6|2812.1|2810.9|2812.6|2811.4|2811.8|2810.6|104
1742355000000|2025-03-19 03:30:00|2811.9|2811.1|2810.4|2809.6|2812.6|2811.8|2810.1|2809.3|417
1742355300000|2025-03-19 03:35:00|2809.9|2809.1|2808.9|2808.1|2810.4|2809.6|2808.9|2808.1|306
1742355600000|2025-03-19 03:40:00|2809.4|2808.6|2810.4|2809.6|2811.1|2810.3|2809.4|2808.6|420
1742355900000|2025-03-19 03:45:00|2810.1|2809.3|2808.4|2807.6|2810.4|2809.6|2808.4|2807.6|440
1742356200000|2025-03-19 03:50:00|2808.9|2808.1|2808.9|2808.1|2808.9|2808.1|2807.6|2806.8|392
1742356500000|2025-03-19 03:55:00|2808.6|2807.8|2809.9|2809.1|2809.9|2809.1|2807.9|2807.1|302
1742356800000|2025-03-19 04:00:00|2809.6|2808.8|2807.4|2806.6|2810.4|2809.6|2807.4|2806.6|366
1742357100000|2025-03-19 04:05:00|2807.1|2806.3|2805.9|2805.1|2807.4|2806.6|2805.4|2804.6|403
1742357400000|2025-03-19 04:10:00|2805.6|2804.8|2804.4|2803.6|2806.4|2805.6|2804.4|2803.6|283
1742357700000|2025-03-19 04:15:00|2803.9|2803.1|2803.4|2802.6|2804.4|2803.6|2802.4|2801.6|411
1742358000000|2025-03-19 04:20:00|2802.9|2802.1|2804.4|2803.6|2804.4|2803.6|2802.4|2801.6|273
1742358300000|2025-03-19 04:25:00|2804.1|2803.3|2802.4|2801.6|2804.9|2804.1|2801.9|2801.1|251
1742358600000|2025-03-19 04:30:00|2802.1|2801.3|2801.9|2801.1|2802.9|2802.1|2801.9|2801.1|262
1742358900000|2025-03-19 04:35:00|2802.4|2801.6|2802.9|2802.1|2803.9|2803.1|2802.4|2801.6|237
1742359200000|2025-03-19 04:40:00|2802.4|2801.6|2802.9|2802.1|2803.4|2802.6|2801.9|2801.1|251
1742359500000|2025-03-19 04:45:00|2802.4|2801.6|2801.9|2801.1|2803.4|2802.6|2801.6|2800.8|291
1742359800000|2025-03-19 04:50:00|2801.6|2800.8|2802.9|2802.1|2802.9|2802.1|2801.1|2800.3|316
1742360100000|2025-03-19 04:55:00|2802.6|2801.8|2801.9|2801.1|2802.9|2802.1|2800.9|2800.1|363
1742360400000|2025-03-19 05:00:00|2802.1|2801.3|2800.9|2800.1|2802.4|2801.6|2800.4|2799.6|315
1742360700000|2025-03-19 05:05:00|2800.6|2799.8|2800.6|2799.8|2800.9|2800.1|2799.9|2799.1|307
1742361000000|2025-03-19 05:10:00|2800.4|2799.6|2801.4|2800.6|2802.4|2801.6|2800.4|2799.6|364
1742361300000|2025-03-19 05:15:00|2801.9|2801.1|2801.4|2800.6|2802.9|2802.1|2800.9|2800.1|338
1742361600000|2025-03-19 05:20:00|2800.9|2800.1|2801.4|2800.6|2801.4|2800.6|2800.4|2799.6|249
1742361900000|2025-03-19 05:25:00|2800.9|2800.1|2801.1|2800.3|2801.9|2801.1|2800.9|2800.1|272
1742362200000|2025-03-19 05:30:00|2800.9|2800.1|2802.9|2802.1|2802.9|2802.1|2800.9|2800.1|282
1742362500000|2025-03-19 05:35:00|2802.4|2801.6|2801.9|2801.1|2802.4|2801.6|2801.4|2800.6|241
1742362800000|2025-03-19 05:40:00|2801.4|2800.6|2802.4|2801.6|2802.9|2802.1|2800.9|2800.1|396
1742363100000|2025-03-19 05:45:00|2802.9|2802.1|2799.9|2799.1|2802.9|2802.1|2799.9|2799.1|370
1742363400000|2025-03-19 05:50:00|2800.4|2799.6|2800.4|2799.6|2801.4|2800.6|2799.9|2799.1|458
1742363700000|2025-03-19 05:55:00|2800.9|2800.1|2802.4|2801.6|2802.9|2802.1|2800.9|2800.1|518
1742364000000|2025-03-19 06:00:00|2802.9|2802.1|2802.9|2802.1|2803.4|2802.6|2801.9|2801.1|465
1742364300000|2025-03-19 06:05:00|2802.4|2801.6|2802.9|2802.1|2803.4|2802.6|2801.4|2800.6|459
1742364600000|2025-03-19 06:10:00|2803.1|2802.3|2802.4|2801.6|2803.4|2802.6|2801.4|2800.6|260
1742364900000|2025-03-19 06:15:00|2801.9|2801.1|2801.1|2800.3|2802.1|2801.3|2801.1|2800.3|331
1742365200000|2025-03-19 06:20:00|2801.4|2800.6|2800.4|2799.6|2801.9|2801.1|2799.9|2799.1|599
1742365500000|2025-03-19 06:25:00|2800.9|2800.1|2798.4|2797.6|2801.4|2800.6|2796.6|2795.8|2613
1742365800000|2025-03-19 06:30:00|2798.9|2798.1|2797.4|2796.6|2799.4|2798.6|2795.4|2794.6|1575
1742366100000|2025-03-19 06:35:00|2797.9|2797.1|2798.5|2796.5|2798.9|2798.1|2797.4|2796.4|395
1742366400000|2025-03-19 06:40:00|2798.6|2796.6|2798.2|2796.2|2800|2798|2798|2796|8
1742366700000|2025-03-19 06:45:00|2798.1|2796.1|2796.6|2794.6|2799.7|2797.7|2796.4|2794.4|865
1742367000000|2025-03-19 06:50:00|2796.7|2794.7|2797.8|2795.8|2798.2|2796.2|2796.6|2794.6|0
1742367300000|2025-03-19 06:55:00|2797.9|2795.9|2798.5|2796.5|2798.6|2796.6|2797.8|2795.8|0
1742367600000|2025-03-19 07:00:00|2798.6|2796.6|2797.6|2795.6|2798.6|2796.6|2794.8|2792.8|0
1742367900000|2025-03-19 07:05:00|2797.4|2795.4|2796|2794|2797.8|2795.8|2795.9|2793.9|0
1742368200000|2025-03-19 07:10:00|2795.9|2793.9|2795.2|2793.2|2797|2795|2795|2793|0
1742368500000|2025-03-19 07:15:00|2795.4|2793.4|2796.8|2794.8|2796.8|2794.8|2795.2|2793.2|0
1742368800000|2025-03-19 07:20:00|2796.9|2794.9|2796.6|2794.6|2797.5|2795.5|2796|2794|0
1742369100000|2025-03-19 07:25:00|2796.7|2794.7|2795.2|2793.2|2797.2|2795.2|2794.5|2792.5|0
1742369400000|2025-03-19 07:30:00|2795|2793|2794.5|2792.5|2795.8|2793.8|2793.9|2791.9|0
1742369700000|2025-03-19 07:35:00|2794.4|2792.4|2790.3|2788.3|2794.4|2792.4|2789.8|2787.8|0
1742370000000|2025-03-19 07:40:00|2790.4|2788.4|2789.1|2787.1|2790.7|2788.7|2787.1|2785.1|0
1742370300000|2025-03-19 07:45:00|2788.6|2786.6|2792|2790|2792|2790|2788.2|2786.2|0
1742370600000|2025-03-19 07:50:00|2791.9|2789.9|2791.9|2789.9|2793|2791|2790.8|2788.8|0
1742370900000|2025-03-19 07:55:00|2791.8|2789.8|2792.6|2790.6|2792.6|2790.6|2790.4|2788.4|0
1742371200000|2025-03-19 08:00:00|2792.7|2790.7|2793.6|2792.4|2795.3|2794.1|2791.1|2789.9|413
1742371500000|2025-03-19 08:05:00|2794.1|2792.9|2795.6|2794.4|2796.1|2794.9|2793.3|2792.1|139
1742371800000|2025-03-19 08:10:00|2795.1|2793.9|2796.1|2794.9|2796.1|2794.9|2794.1|2792.9|81
1742372100000|2025-03-19 08:15:00|2795.8|2794.6|2795.1|2793.9|2796.1|2794.9|2794.6|2793.4|93
1742372400000|2025-03-19 08:20:00|2795.3|2794.1|2795.6|2794.4|2796.1|2794.9|2795.1|2793.9|46
1742372700000|2025-03-19 08:25:00|2795.8|2794.6|2797.6|2796.4|2797.6|2796.4|2794.6|2793.4|70
1742373000000|2025-03-19 08:30:00|2797.3|2796.1|2799.8|2798.6|2800.1|2798.9|2797.1|2795.9|56
1742373300000|2025-03-19 08:35:00|2800.1|2798.9|2798.6|2797.4|2800.1|2798.9|2798.6|2797.4|53
1742373600000|2025-03-19 08:40:00|2799.1|2797.9|2798.1|2796.9|2799.1|2797.9|2798.1|2796.9|14
1742373900000|2025-03-19 08:45:00|2797.6|2796.4|2800.3|2799.1|2800.3|2799.1|2797.3|2796.1|45
1742374200000|2025-03-19 08:50:00|2800.1|2798.9|2800.6|2799.4|2800.6|2799.4|2799.1|2797.9|52
1742374500000|2025-03-19 08:55:00|2801.1|2799.9|2799.6|2798.4|2801.1|2799.9|2799.6|2798.4|38
1742374800000|2025-03-19 09:00:00|2799.8|2798.6|2799.1|2797.9|2800.1|2798.9|2798.6|2797.4|24
1742375100000|2025-03-19 09:05:00|2798.8|2797.6|2800.6|2799.4|2800.6|2799.4|2798.6|2797.4|42
1742375400000|2025-03-19 09:10:00|2800.3|2799.1|2797.3|2796.1|2800.6|2799.4|2797.3|2796.1|33
1742375700000|2025-03-19 09:15:00|2797.1|2795.9|2797.6|2796.4|2798.1|2796.9|2797.1|2795.9|46
1742376000000|2025-03-19 09:20:00|2797.8|2796.6|2799.1|2797.9|2799.3|2798.1|2797.6|2796.4|26
1742376300000|2025-03-19 09:25:00|2799.3|2798.1|2800.1|2798.9|2800.1|2798.9|2799.1|2797.9|18
1742376600000|2025-03-19 09:30:00|2799.8|2798.6|2800.6|2799.4|2801.8|2800.6|2799.1|2797.9|30
1742376900000|2025-03-19 09:35:00|2800.8|2799.6|2801.1|2799.9|2801.6|2800.4|2800.1|2798.9|17
1742377200000|2025-03-19 09:40:00|2800.6|2799.4|2801.1|2799.9|2801.3|2800.1|2800.6|2799.4|14
1742377500000|2025-03-19 09:45:00|2800.6|2799.4|2801.1|2799.9|2801.1|2799.9|2800.6|2799.4|14
1742377800000|2025-03-19 09:50:00|2800.8|2799.6|2801.6|2800.4|2802.1|2800.9|2800.6|2799.4|73
1742378100000|2025-03-19 09:55:00|2801.8|2800.6|2801.8|2800.6|2802.1|2800.9|2801.6|2800.4|20
1742378400000|2025-03-19 10:00:00|2802.1|2800.9|2802.1|2800.9|2803.1|2801.9|2801.8|2800.6|64
1742378700000|2025-03-19 10:05:00|2802.3|2801.1|2801.6|2800.4|2802.6|2801.4|2801.1|2799.9|141
1742379000000|2025-03-19 10:10:00|2801.3|2800.1|2801.6|2800.4|2802.1|2800.9|2801.1|2799.9|107
1742379300000|2025-03-19 10:15:00|2801.3|2800.1|2801.6|2800.4|2801.6|2800.4|2801.1|2799.9|39
1742379600000|2025-03-19 10:20:00|2801.3|2800.1|2801.1|2799.9|2801.6|2800.4|2801.1|2799.9|39
1742379900000|2025-03-19 10:25:00|2800.8|2799.6|2802.1|2800.9|2802.1|2800.9|2800.6|2799.4|59
1742380200000|2025-03-19 10:30:00|2801.6|2800.4|2802.1|2800.9|2802.6|2801.4|2801.6|2800.4|84
1742380500000|2025-03-19 10:35:00|2802.6|2801.4|2801.6|2800.4|2802.6|2801.4|2801.6|2800.4|54
1742380800000|2025-03-19 10:40:00|2801.1|2799.9|2801.6|2800.4|2802.1|2800.9|2801.1|2799.9|77
1742381100000|2025-03-19 10:45:00|2801.1|2799.9|2801.6|2800.4|2801.6|2800.4|2801.1|2799.9|47
1742381400000|2025-03-19 10:50:00|2801.1|2799.9|2800.6|2799.4|2801.6|2800.4|2800.6|2799.4|21
1742381700000|2025-03-19 10:55:00|2801.1|2799.9|2801.1|2799.9|2801.1|2799.9|2800.3|2799.1|44
1742382000000|2025-03-19 11:00:00|2800.6|2799.4|2801.1|2799.9|2801.1|2799.9|2800.6|2799.4|15
1742382300000|2025-03-19 11:05:00|2800.6|2799.4|2800.6|2799.4|2800.6|2799.4|2800.6|2799.4|13
1742382600000|2025-03-19 11:10:00|2801.1|2799.9|2801.6|2800.4|2801.6|2800.4|2801.1|2799.9|38
1742382900000|2025-03-19 11:15:00|2801.1|2799.9|2801.6|2800.4|2801.6|2800.4|2800.6|2799.4|88
1742383200000|2025-03-19 11:20:00|2801.3|2800.1|2801.6|2800.4|2802.1|2800.9|2801.1|2799.9|60
1742383500000|2025-03-19 11:25:00|2801.8|2800.6|2802.1|2800.9|2802.1|2800.9|2801.8|2800.6|42
1742383800000|2025-03-19 11:30:00|2801.6|2800.4|2801.6|2800.4|2801.6|2800.4|2801.1|2799.9|50
1742384100000|2025-03-19 11:35:00|2802.1|2800.9|2803.3|2802.1|2803.6|2802.4|2802.1|2800.9|69
1742384400000|2025-03-19 11:40:00|2803.1|2801.9|2803.1|2801.9|2803.6|2802.4|2803.1|2801.9|18
1742384700000|2025-03-19 11:45:00|2803.3|2802.1|2803.6|2802.4|2803.6|2802.4|2803.1|2801.9|70
1742385000000|2025-03-19 11:50:00|2803.1|2801.9|2803.6|2802.4|2803.6|2802.4|2803.1|2801.9|74
1742385300000|2025-03-19 11:55:00|2804.1|2802.9|2804.1|2802.9|2804.6|2803.4|2801.3|2800.1|257
1742385600000|2025-03-19 12:00:00|2804.6|2803.4|2806.6|2805.4|2806.8|2805.6|2804.6|2803.4|322
1742385900000|2025-03-19 12:05:00|2807.1|2805.9|2804.6|2803.4|2807.3|2806.1|2804.6|2803.4|166
1742386200000|2025-03-19 12:10:00|2805.1|2803.9|2804.3|2803.1|2805.1|2803.9|2803.8|2802.6|24
1742386500000|2025-03-19 12:15:00|2804.1|2802.9|2802.6|2801.4|2805.1|2803.9|2802.6|2801.4|54
1742386800000|2025-03-19 12:20:00|2802.3|2801.1|2801.6|2800.4|2802.6|2801.4|2801.1|2799.9|47
1742387100000|2025-03-19 12:25:00|2801.8|2800.6|2800.6|2799.4|2802.6|2801.4|2800.6|2799.4|60
1742387400000|2025-03-19 12:30:00|2800.1|2798.9|2800.1|2798.9|2800.3|2799.1|2798.6|2797.4|46
1742387700000|2025-03-19 12:35:00|2799.8|2798.6|2798.1|2796.9|2800.1|2798.9|2797.8|2796.6|36
1742388000000|2025-03-19 12:40:00|2797.8|2796.6|2799.6|2798.4|2799.6|2798.4|2797.6|2796.4|48
1742388300000|2025-03-19 12:45:00|2800.1|2798.9|2801.1|2799.9|2801.6|2800.4|2800.1|2798.9|28
1742388600000|2025-03-19 12:50:00|2800.8|2799.6|2801.1|2799.9|2801.1|2799.9|2800.6|2799.4|43
1742388900000|2025-03-19 12:55:00|2801.6|2800.4|2800.6|2799.4|2801.6|2800.4|2799.6|2798.4|62
1742389200000|2025-03-19 13:00:00|2801.1|2799.9|2800.1|2798.9|2801.6|2800.4|2800.1|2798.9|42
1742389500000|2025-03-19 13:05:00|2799.8|2798.6|2801.1|2799.9|2801.1|2799.9|2799.6|2798.4|58
1742389800000|2025-03-19 13:10:00|2800.6|2799.4|2799.1|2797.9|2800.6|2799.4|2799.1|2797.9|99
1742390100000|2025-03-19 13:15:00|2798.8|2797.6|2798.1|2796.9|2798.8|2797.6|2797.3|2796.1|188
1742390400000|2025-03-19 13:20:00|2797.6|2796.4|2798.6|2797.4|2798.6|2797.4|2797.3|2796.1|53
1742390700000|2025-03-19 13:25:00|2798.1|2796.9|2801.1|2799.9|2801.6|2800.4|2798.1|2796.9|95
1742391000000|2025-03-19 13:30:00|2801.3|2800.1|2801.6|2800.4|2801.6|2800.4|2797.1|2795.9|415
1742391300000|2025-03-19 13:35:00|2801.8|2800.6|2803.3|2802.1|2803.6|2802.4|2801.1|2799.9|126
1742391600000|2025-03-19 13:40:00|2803.6|2802.4|2803.1|2801.9|2803.8|2802.6|2802.1|2800.9|94
1742391900000|2025-03-19 13:45:00|2803.6|2802.4|2805.6|2804.4|2806.6|2805.4|2803.1|2801.9|233
1742392200000|2025-03-19 13:50:00|2806.1|2804.9|2809.6|2808.4|2809.6|2808.4|2805.3|2804.1|196
1742392500000|2025-03-19 13:55:00|2809.1|2807.9|2809.1|2807.9|2811.6|2810.4|2809.1|2807.9|193
1742392800000|2025-03-19 14:00:00|2809.3|2808.1|2809.1|2807.9|2809.6|2808.4|2808.1|2806.9|406
1742393100000|2025-03-19 14:05:00|2808.6|2807.4|2811.1|2809.9|2811.3|2810.1|2808.1|2806.9|116
1742393400000|2025-03-19 14:10:00|2810.8|2809.6|2809.1|2807.9|2811.1|2809.9|2808.3|2807.1|150
1742393700000|2025-03-19 14:15:00|2808.8|2807.6|2808.6|2807.4|2809.1|2807.9|2807.1|2805.9|82
1742394000000|2025-03-19 14:20:00|2808.3|2807.1|2807.6|2806.4|2808.6|2807.4|2807.6|2806.4|77
1742394300000|2025-03-19 14:25:00|2807.8|2806.6|2806.6|2805.4|2808.1|2806.9|2805.6|2804.4|147
1742394600000|2025-03-19 14:30:00|2807.1|2805.9|2807.1|2805.9|2808.1|2806.9|2806.1|2804.9|92
1742394900000|2025-03-19 14:35:00|2807.3|2806.1|2807.1|2805.9|2808.1|2806.9|2806.6|2805.4|50
1742395200000|2025-03-19 14:40:00|2807.6|2806.4|2804.6|2803.4|2807.6|2806.4|2804.3|2803.1|60
1742395500000|2025-03-19 14:45:00|2805.1|2803.9|2804.6|2803.4|2806.1|2804.9|2803.6|2802.4|169
1742395800000|2025-03-19 14:50:00|2805.1|2803.9|2803.6|2802.4|2805.1|2803.9|2803.1|2801.9|116
1742396100000|2025-03-19 14:55:00|2803.3|2802.1|2802.6|2801.4|2804.1|2802.9|2802.1|2800.9|98
1742396400000|2025-03-19 15:00:00|2802.3|2801.1|2802.6|2801.4|2803.6|2802.4|2802.3|2801.1|140
1742396700000|2025-03-19 15:05:00|2803.1|2801.9|2804.6|2803.4|2804.6|2803.4|2802.6|2801.4|154
1742397000000|2025-03-19 15:10:00|2804.1|2802.9|2803.6|2802.4|2804.6|2803.4|2802.6|2801.4|205
1742397300000|2025-03-19 15:15:00|2804.1|2802.9|2801.1|2799.9|2804.1|2802.9|2801.1|2799.9|77
1742397600000|2025-03-19 15:20:00|2800.6|2799.4|2802.6|2801.4|2803.6|2802.4|2800.6|2799.4|118
1742397900000|2025-03-19 15:25:00|2802.3|2801.1|2802.6|2801.4|2803.6|2802.4|2802.1|2800.9|123
1742398200000|2025-03-19 15:30:00|2803.1|2801.9|2804.6|2803.4|2805.1|2803.9|2802.3|2801.1|127
1742398500000|2025-03-19 15:35:00|2805.1|2803.9|2806.1|2804.9|2806.6|2805.4|2804.1|2802.9|118
1742398800000|2025-03-19 15:40:00|2806.3|2805.1|2806.6|2805.4|2807.1|2805.9|2806.1|2804.9|120
1742399100000|2025-03-19 15:45:00|2806.8|2805.6|2808.1|2806.9|2808.1|2806.9|2806.1|2804.9|139
1742399400000|2025-03-19 15:50:00|2808.6|2807.4|2810.1|2808.9|2810.1|2808.9|2808.3|2807.1|206
1742399700000|2025-03-19 15:55:00|2809.8|2808.6|2808.1|2806.9|2810.1|2808.9|2808.1|2806.9|143
1742400000000|2025-03-19 16:00:00|2808.3|2807.1|2807.6|2806.4|2808.6|2807.4|2807.3|2806.1|77
1742400300000|2025-03-19 16:05:00|2807.3|2806.1|2808.1|2806.9|2809.1|2807.9|2807.3|2806.1|85
1742400600000|2025-03-19 16:10:00|2807.8|2806.6|2805.1|2803.9|2808.1|2806.9|2805.1|2803.9|80
1742400900000|2025-03-19 16:15:00|2805.6|2804.4|2804.1|2802.9|2805.6|2804.4|2803.6|2802.4|132
1742401200000|2025-03-19 16:20:00|2803.8|2802.6|2804.1|2802.9|2805.1|2803.9|2803.6|2802.4|122
1742401500000|2025-03-19 16:25:00|2804.3|2803.1|2805.1|2803.9|2805.8|2804.6|2803.6|2802.4|78
1742401800000|2025-03-19 16:30:00|2805.3|2804.1|2804.3|2803.1|2805.6|2804.4|2803.6|2802.4|89
1742402100000|2025-03-19 16:35:00|2804.1|2802.9|2804.3|2803.1|2804.6|2803.4|2803.1|2801.9|60
1742402400000|2025-03-19 16:40:00|2804.1|2802.9|2804.6|2803.4|2804.6|2803.4|2803.6|2802.4|99
1742402700000|2025-03-19 16:45:00|2805.1|2803.9|2804.6|2803.4|2805.1|2803.9|2804.1|2802.9|13
1742403000000|2025-03-19 16:50:00|2804.3|2803.1|2806.1|2804.9|2806.1|2804.9|2804.1|2802.9|109
1742403300000|2025-03-19 16:55:00|2805.8|2804.6|2805.3|2804.1|2806.1|2804.9|2804.1|2802.9|21
1742403600000|2025-03-19 17:00:00|2805.1|2803.9|2805.1|2803.9|2805.8|2804.6|2804.1|2802.9|33
1742403900000|2025-03-19 17:05:00|2804.8|2803.6|2803.6|2802.4|2805.1|2803.9|2803.6|2802.4|52
1742404200000|2025-03-19 17:10:00|2803.8|2802.6|2802.6|2801.4|2804.1|2802.9|2802.1|2800.9|29
1742404500000|2025-03-19 17:15:00|2802.3|2801.1|2802.6|2801.4|2803.1|2801.9|2801.6|2800.4|18
1742404800000|2025-03-19 17:20:00|2802.3|2801.1|2802.3|2801.1|2803.6|2802.4|2802.1|2800.9|22
1742405100000|2025-03-19 17:25:00|2802.6|2801.4|2801.1|2799.9|2802.6|2801.4|2801.1|2799.9|28
1742405400000|2025-03-19 17:30:00|2800.6|2799.4|2802.6|2801.4|2802.8|2801.6|2800.6|2799.4|86
1742405700000|2025-03-19 17:35:00|2803.1|2801.9|2804.6|2803.4|2804.6|2803.4|2803.1|2801.9|79
1742406000000|2025-03-19 17:40:00|2804.1|2802.9|2803.6|2802.4|2805.6|2804.4|2803.1|2801.9|74
1742406300000|2025-03-19 17:45:00|2803.8|2802.6|2802.1|2800.9|2804.1|2802.9|2800.6|2799.4|83
1742406600000|2025-03-19 17:50:00|2801.6|2800.4|2803.1|2801.9|2803.6|2802.4|2801.6|2800.4|69
1742406900000|2025-03-19 17:55:00|2802.8|2801.6|2803.6|2802.4|2803.6|2802.4|2801.3|2800.1|73
1742407200000|2025-03-19 18:00:00|2803.3|2802.1|2804.6|2803.4|2805.8|2804.6|2801.3|2800.1|101
1742407500000|2025-03-19 18:05:00|2804.8|2803.6|2803.6|2802.4|2805.6|2804.4|2800.8|2799.6|88
1742407800000|2025-03-19 18:10:00|2803.8|2802.6|2802.3|2801.1|2805.8|2804.6|2802.1|2800.9|39
1742408100000|2025-03-19 18:15:00|2802.6|2801.4|2800.8|2799.6|2804.6|2803.4|2800.8|2799.6|36
1742408400000|2025-03-19 18:20:00|2800.6|2799.4|2801.1|2799.9|2802.1|2800.9|2800.1|2798.9|77
1742408700000|2025-03-19 18:25:00|2801.6|2800.4|2798.6|2797.4|2802.1|2800.9|2798.1|2796.9|71
1742409000000|2025-03-19 18:30:00|2798.8|2797.6|2803.1|2801.9|2805.8|2804.6|2798.8|2797.6|105
1742409300000|2025-03-19 18:35:00|2803.3|2802.1|2799.3|2798.1|2804.1|2802.9|2799.1|2797.9|52
1742409600000|2025-03-19 18:40:00|2799.1|2797.9|2801.6|2800.4|2802.1|2800.9|2797.1|2795.9|85
1742409900000|2025-03-19 18:45:00|2801.3|2800.1|2800.6|2799.4|2801.8|2800.6|2798.1|2796.9|91
1742410200000|2025-03-19 18:50:00|2800.8|2799.6|2804.8|2803.6|2805.6|2804.4|2800.6|2799.4|69
1742410500000|2025-03-19 18:55:00|2805.1|2803.9|2806.1|2804.9|2807.6|2806.4|2804.1|2802.9|145
1742410800000|2025-03-19 19:00:00|2806.3|2805.1|2807.1|2805.9|2807.6|2806.4|2806.1|2804.9|61
1742411100000|2025-03-19 19:05:00|2806.8|2805.6|2811.1|2809.9|2811.6|2810.4|2806.6|2805.4|120
1742411400000|2025-03-19 19:10:00|2811.6|2810.4|2810.6|2809.4|2812.8|2811.6|2808.6|2807.4|77
1742411700000|2025-03-19 19:15:00|2810.3|2809.1|2809.6|2808.4|2811.1|2809.9|2808.6|2807.4|50
1742412000000|2025-03-19 19:20:00|2809.3|2808.1|2807.8|2806.6|2809.8|2808.6|2806.3|2805.1|43
1742412300000|2025-03-19 19:25:00|2808.1|2806.9|2804.6|2803.4|2808.3|2807.1|2802.3|2801.1|50
1742412600000|2025-03-19 19:30:00|2804.3|2803.1|2805.6|2804.4|2806.6|2805.4|2803.8|2802.6|52
1742412900000|2025-03-19 19:35:00|2805.3|2804.1|2806.1|2804.9|2807.1|2805.9|2803.1|2801.9|35
1742413200000|2025-03-19 19:40:00|2806.6|2805.4|2808.6|2807.4|2808.6|2807.4|2806.1|2804.9|20
1742413500000|2025-03-19 19:45:00|2808.3|2807.1|2807.6|2806.4|2809.1|2807.9|2806.6|2805.4|38
1742413800000|2025-03-19 19:50:00|2806.6|2805.4|2806.8|2805.6|2807.1|2805.9|2803.1|2801.9|114
1742414100000|2025-03-19 19:55:00|2806.1|2804.9|2805.8|2804.6|2806.6|2805.4|2804.6|2803.4|191
1742414400000|2025-03-19 20:00:00|2806.1|2804.9|2807.1|2805.9|2807.6|2806.4|2805.6|2804.4|21
1742414700000|2025-03-19 20:05:00|2806.8|2805.6|2806.3|2805.1|2807.1|2805.9|2806.1|2804.9|4
1742415000000|2025-03-19 20:10:00|2806.1|2804.9|2806.1|2804.9|2806.8|2805.6|2805.6|2804.4|12
1742415300000|2025-03-19 20:15:00|2805.8|2804.6|2805.3|2804.1|2806.1|2804.9|2805.1|2803.9|2
1742415600000|2025-03-19 20:20:00|2805.1|2803.9|2804.8|2803.6|2805.6|2804.4|2804.3|2803.1|3
1742415900000|2025-03-19 20:25:00|2805.1|2803.9|2805.3|2804.1|2805.6|2804.4|2805.1|2803.9|2
1742416200000|2025-03-19 20:30:00|2805.1|2803.9|2805.3|2804.1|2805.6|2804.4|2805.1|2803.9|0
1742416500000|2025-03-19 20:35:00|2805.6|2804.4|2806.1|2804.9|2806.1|2804.9|2805.6|2804.4|1
1742416800000|2025-03-19 20:40:00|2805.8|2804.6|2805.6|2804.4|2806.1|2804.9|2805.6|2804.4|0
1742417100000|2025-03-19 20:45:00|2805.8|2804.6|2804.3|2803.1|2805.8|2804.6|2804.3|2803.1|9
1742417400000|2025-03-19 20:50:00|2804.6|2803.4|2804.8|2802.8|2805.3|2804.1|2804.6|2802.8|4
1742417700000|2025-03-19 20:55:00|2804.7|2802.7|2805.2|2803.2|2805.8|2803.8|2804.5|2802.5|0
1742418000000|2025-03-19 21:00:00|2805.3|2803.3|2805.3|2803.3|2805.3|2803.3|2805.2|2803.2|3
1742418300000|2025-03-19 21:05:00|2805.4|2803.4|2805.3|2803.3|2805.5|2803.5|2805.3|2803.3|0
1742418600000|2025-03-19 21:10:00|2805.4|2803.4|2805.5|2803.5|2805.5|2803.5|2805.3|2803.3|0
1742418900000|2025-03-19 21:15:00|2805.6|2803.6|2805.6|2803.6|2805.7|2803.7|2805.4|2803.4|0
1742419200000|2025-03-19 21:20:00|2805.5|2803.5|2805.5|2803.5|2805.6|2803.6|2805.5|2803.5|0
1742419500000|2025-03-19 21:25:00|2805.6|2803.6|2805.7|2803.7|2805.7|2803.7|2805.6|2803.6|0
1742419800000|2025-03-19 21:30:00|2805.6|2803.6|2805.6|2803.6|2805.7|2803.7|2805.6|2803.6|0
1742420100000|2025-03-19 21:35:00|2805.7|2803.7|2805.6|2803.6|2805.8|2803.8|2805.6|2803.6|0
1742420400000|2025-03-19 21:40:00|2805.7|2803.7|2805.6|2803.6|2805.8|2803.8|2805.6|2803.6|0
1742420700000|2025-03-19 21:45:00|2805.7|2803.7|2805.7|2803.7|2805.7|2803.7|2805.5|2803.5|0
1742421000000|2025-03-19 21:50:00|2805.6|2803.6|2805.7|2803.7|2805.7|2803.7|2805.6|2803.6|0
1742421300000|2025-03-19 21:55:00|2805.8|2803.8|2805.7|2803.7|2805.8|2803.8|2805.7|2803.7|0
1742421600000|2025-03-19 22:00:00|2805.9|2803.9|2803.1|2801.1|2806.4|2804.4|2802.7|2800.7|0
1742421900000|2025-03-19 22:05:00|2803|2801|2802.9|2800.9|2803|2801|2801.6|2799.6|0
1742422200000|2025-03-19 22:10:00|2802.8|2800.8|2803.8|2801.8|2803.9|2801.9|2802.6|2800.6|0
1742422500000|2025-03-19 22:15:00|2803.7|2801.7|2803.2|2801.2|2803.7|2801.7|2802.9|2800.9|0
1742422800000|2025-03-19 22:20:00|2803|2801|2803.2|2801.2|2803.3|2801.3|2802.9|2800.9|0
1742423100000|2025-03-19 22:25:00|2803.3|2801.3|2803.5|2801.5|2803.9|2801.9|2803.3|2801.3|0
1742423400000|2025-03-19 22:30:00|2803.6|2801.6|2803.8|2801.8|2804.1|2802.1|2803.5|2801.5|0
1742423700000|2025-03-19 22:35:00|2803.7|2801.7|2804.2|2802.2|2804.4|2802.4|2803.7|2801.7|0
1742424000000|2025-03-19 22:40:00|2804.3|2802.3|2804.2|2802.2|2804.6|2802.6|2803.8|2801.8|0
1742424300000|2025-03-19 22:45:00|2805.2|2803.2|2807.4|2805.4|2807.6|2805.6|2805.2|2803.2|0
1742424600000|2025-03-19 22:50:00|2807.3|2805.3|2806.3|2804.3|2807.5|2805.5|2806.2|2804.2|0
1742424900000|2025-03-19 22:55:00|2806.2|2804.2|2805.7|2803.7|2806.3|2804.3|2805.6|2803.6|0
1742425200000|2025-03-19 23:00:00|2805.8|2803.8|2805.6|2803.6|2806.3|2804.3|2805.6|2803.6|0
1742425500000|2025-03-19 23:05:00|2805.7|2803.7|2806|2804|2806.1|2804.1|2805.4|2803.4|0
1742425800000|2025-03-19 23:10:00|2805.8|2803.8|2805.6|2803.6|2806.1|2804.1|2805.6|2803.6|0
1742426100000|2025-03-19 23:15:00|2805.8|2803.8|2805.6|2803.6|2806.1|2804.1|2805.6|2803.6|0
1742426400000|2025-03-19 23:20:00|2805.5|2803.5|2804.8|2802.8|2805.5|2803.5|2804.8|2802.8|0
1742426700000|2025-03-19 23:25:00|2804.7|2802.7|2805.7|2803.7|2805.8|2803.8|2804.5|2802.5|0
1742427000000|2025-03-19 23:30:00|2805.6|2803.6|2804.7|2802.7|2806|2804|2804|2802|0
1742427300000|2025-03-19 23:35:00|2804.6|2802.6|2805.3|2803.3|2805.5|2803.5|2803.2|2801.2|0
1742427600000|2025-03-19 23:40:00|2805.4|2803.4|2804.4|2802.4|2806|2804|2804.2|2802.2|0
1742427900000|2025-03-19 23:45:00|2804.2|2802.2|2803.8|2802.6|2810.8|2809.6|2803.8|2802.2|162
1742428200000|2025-03-19 23:50:00|2803.6|2802.4|2806.1|2804.9|2806.1|2804.9|2803.3|2802.1|126
1742428500000|2025-03-19 23:55:00|2805.8|2804.6|2806.6|2805.4|2807.1|2805.9|2805.6|2804.4|37
1742428800000|2025-03-20 00:00:00|2806.4|2805.6|2801.9|2801.1|2806.4|2805.6|2801.6|2800.8|168
1742429100000|2025-03-20 00:05:00|2801.6|2800.8|2801.4|2800.6|2802.4|2801.6|2801.4|2800.6|41
1742429400000|2025-03-20 00:10:00|2801.1|2800.3|2800.4|2799.6|2801.4|2800.6|2799.9|2799.1|31
1742429700000|2025-03-20 00:15:00|2799.9|2799.1|2800.9|2800.1|2800.9|2800.1|2799.4|2798.6|83
1742430000000|2025-03-20 00:20:00|2801.1|2800.3|2800.9|2800.1|2801.4|2800.6|2800.4|2799.6|44
1742430300000|2025-03-20 00:25:00|2801.1|2800.3|2801.4|2800.6|2802.4|2801.6|2800.9|2800.1|77
1742430600000|2025-03-20 00:30:00|2801.1|2800.3|2800.6|2799.8|2801.4|2800.6|2799.4|2798.6|110
1742430900000|2025-03-20 00:35:00|2800.4|2799.6|2800.9|2800.1|2801.4|2800.6|2800.1|2799.3|39
1742431200000|2025-03-20 00:40:00|2800.6|2799.8|2801.4|2800.6|2801.4|2800.6|2800.4|2799.6|46
1742431500000|2025-03-20 00:45:00|2801.6|2800.8|2800.9|2800.1|2802.4|2801.6|2800.6|2799.8|46
1742431800000|2025-03-20 00:50:00|2800.4|2799.6|2798.6|2797.8|2800.6|2799.8|2798.4|2797.6|169
1742432100000|2025-03-20 00:55:00|2798.4|2797.6|2799.4|2798.6|2799.4|2798.6|2797.4|2796.6|87
1742432400000|2025-03-20 01:00:00|2799.1|2798.3|2798.9|2798.1|2799.6|2798.8|2798.4|2797.6|29
1742432700000|2025-03-20 01:05:00|2798.6|2797.8|2799.4|2798.6|2799.4|2798.6|2798.4|2797.6|28
1742433000000|2025-03-20 01:10:00|2799.1|2798.3|2800.9|2800.1|2800.9|2800.1|2799.1|2798.3|44
1742433300000|2025-03-20 01:15:00|2801.1|2800.3|2800.9|2800.1|2801.9|2801.1|2800.6|2799.8|36
1742433600000|2025-03-20 01:20:00|2800.6|2799.8|2798.9|2798.1|2800.9|2800.1|2798.4|2797.6|63
1742433900000|2025-03-20 01:25:00|2798.6|2797.8|2798.9|2798.1|2798.9|2798.1|2797.9|2797.1|32
1742434200000|2025-03-20 01:30:00|2798.4|2797.6|2797.4|2796.6|2798.4|2797.6|2796.9|2796.1|85
1742434500000|2025-03-20 01:35:00|2797.1|2796.3|2798.4|2797.6|2798.4|2797.6|2796.9|2796.1|17
1742434800000|2025-03-20 01:40:00|2798.1|2797.3|2798.9|2798.1|2799.6|2798.8|2798.1|2797.3|24
1742435100000|2025-03-20 01:45:00|2799.4|2798.6|2799.4|2798.6|2799.9|2799.1|2798.9|2798.1|21
1742435400000|2025-03-20 01:50:00|2799.1|2798.3|2798.4|2797.6|2799.1|2798.3|2797.9|2797.1|4
1742435700000|2025-03-20 01:55:00|2798.9|2798.1|2797.4|2796.6|2798.9|2798.1|2797.4|2796.6|6
1742436000000|2025-03-20 02:00:00|2797.6|2796.8|2798.4|2797.6|2798.6|2797.8|2797.4|2796.6|29
1742436300000|2025-03-20 02:05:00|2798.1|2797.3|2797.9|2797.1|2798.4|2797.6|2797.9|2797.1|14
1742436600000|2025-03-20 02:10:00|2797.4|2796.6|2797.9|2797.1|2799.4|2798.6|2797.4|2796.6|30
1742436900000|2025-03-20 02:15:00|2798.4|2797.6|2798.9|2798.1|2798.9|2798.1|2797.9|2797.1|8
1742437200000|2025-03-20 02:20:00|2798.4|2797.6|2798.4|2797.6|2799.1|2798.3|2798.4|2797.6|9
1742437500000|2025-03-20 02:25:00|2798.9|2798.1|2800.1|2799.3|2800.1|2799.3|2798.4|2797.6|28
1742437800000|2025-03-20 02:30:00|2800.3|2799.1|2800.1|2798.9|2800.8|2799.6|2800.1|2798.9|10
1742438100000|2025-03-20 02:35:00|2799.8|2798.6|2799.6|2798.4|2800.1|2798.9|2798.8|2797.6|12
1742438400000|2025-03-20 02:40:00|2799.8|2798.6|2799.6|2798.4|2800.1|2798.9|2799.1|2797.9|1
1742438700000|2025-03-20 02:45:00|2799.3|2798.1|2799.6|2798.4|2800.1|2798.9|2799.3|2798.1|5
1742439000000|2025-03-20 02:50:00|2799.8|2798.6|2800.6|2799.4|2801.1|2799.9|2799.8|2798.6|14
1742439300000|2025-03-20 02:55:00|2800.8|2799.6|2801.1|2799.9|2801.1|2799.9|2800.8|2799.6|2
1742439600000|2025-03-20 03:00:00|2800.6|2799.4|2800.8|2799.6|2800.8|2799.6|2800.6|2799.4|7
1742439900000|2025-03-20 03:05:00|2801.1|2799.9|2801.1|2799.9|2801.3|2800.1|2800.6|2799.4|6
1742440200000|2025-03-20 03:10:00|2801.3|2800.1|2801.6|2800.4|2801.6|2800.4|2801.1|2799.9|19
1742440500000|2025-03-20 03:15:00|2801.1|2799.9|2801.6|2800.4|2802.1|2800.9|2801.1|2799.9|35
1742440800000|2025-03-20 03:20:00|2801.8|2800.6|2801.6|2800.4|2801.8|2800.6|2801.6|2800.4|15
1742441100000|2025-03-20 03:25:00|2801.8|2800.6|2801.6|2800.4|2802.1|2800.9|2801.6|2800.4|17
1742441400000|2025-03-20 03:30:00|2801.4|2800.6|2801.4|2800.6|2801.4|2800.6|2800.9|2800.1|37
1742441700000|2025-03-20 03:35:00|2801.6|2800.8|2801.4|2800.6|2801.9|2801.1|2801.4|2800.6|14
1742442000000|2025-03-20 03:40:00|2801.6|2800.8|2801.4|2800.6|2801.6|2800.8|2801.4|2800.6|4
1742442300000|2025-03-20 03:45:00|2801.1|2800.3|2800.4|2799.6|2801.4|2800.6|2800.4|2799.6|31
1742442600000|2025-03-20 03:50:00|2799.9|2799.1|2800.9|2800.1|2800.9|2800.1|2799.9|2799.1|14
1742442900000|2025-03-20 03:55:00|||||||||1
1742443200000|2025-03-20 04:00:00|2800.6|2799.8|2799.9|2799.1|2800.6|2799.8|2799.9|2799.1|13
1742443500000|2025-03-20 04:05:00|2800.4|2799.6|2800.4|2799.6|2800.4|2799.6|2800.1|2799.3|8
1742443800000|2025-03-20 04:10:00|2800.1|2799.3|2800.4|2799.6|2800.4|2799.6|2799.9|2799.1|19
1742444100000|2025-03-20 04:15:00|2800.9|2800.1|2800.9|2800.1|2800.9|2800.1|2800.9|2800.1|10
1742444400000|2025-03-20 04:20:00|2801.4|2800.6|2801.4|2800.6|2801.4|2800.6|2801.4|2800.6|9
1742444700000|2025-03-20 04:25:00|2801.6|2800.8|2801.9|2801.1|2801.9|2801.1|2801.4|2800.6|11
1742445300000|2025-03-20 04:35:00|2801.4|2800.6|2800.9|2800.1|2801.4|2800.6|2800.9|2800.1|19
1742445600000|2025-03-20 04:40:00|2801.1|2800.3|2800.9|2800.1|2801.1|2800.3|2800.4|2799.6|6
1742445900000|2025-03-20 04:45:00|2801.4|2800.6|2801.4|2800.6|2801.4|2800.6|2801.4|2800.6|3
1742446200000|2025-03-20 04:50:00|2801.6|2800.8|2801.9|2801.1|2802.1|2801.3|2801.6|2800.8|44
1742446500000|2025-03-20 04:55:00|2801.4|2800.6|2801.9|2801.1|2801.9|2801.1|2801.4|2800.6|10
1742446800000|2025-03-20 05:00:00|2802.4|2801.6|2802.4|2801.6|2802.4|2801.6|2801.9|2801.1|27
1742447100000|2025-03-20 05:05:00|2802.1|2801.3|2802.4|2801.6|2802.4|2801.6|2801.9|2801.1|10
1742447400000|2025-03-20 05:10:00|2802.1|2801.3|2802.4|2801.6|2802.4|2801.6|2802.1|2801.3|2
1742447700000|2025-03-20 05:15:00|2801.9|2801.1|2802.4|2801.6|2802.4|2801.6|2801.9|2801.1|9
1742448000000|2025-03-20 05:20:00|2801.9|2801.1|2801.9|2801.1|2802.1|2801.3|2801.9|2801.1|8
1742448300000|2025-03-20 05:25:00|2802.4|2801.6|2801.9|2801.1|2802.4|2801.6|2801.9|2801.1|23
1742448600000|2025-03-20 05:30:00|2801.4|2800.6|2801.1|2800.3|2801.4|2800.6|2800.9|2800.1|20
1742448900000|2025-03-20 05:35:00|2800.9|2800.1|2800.9|2800.1|2801.4|2800.6|2800.9|2800.1|9
1742449200000|2025-03-20 05:40:00|2801.4|2800.6|2801.9|2801.1|2801.9|2801.1|2801.4|2800.6|12
1742449500000|2025-03-20 05:45:00|2802.1|2801.3|2802.9|2802.1|2802.9|2802.1|2801.9|2801.1|20
1742449800000|2025-03-20 05:50:00|2802.6|2801.8|2802.9|2802.1|2802.9|2802.1|2802.4|2801.6|19
1742450100000|2025-03-20 05:55:00|2803.4|2802.6|2802.4|2801.6|2803.4|2802.6|2801.9|2801.1|48
1742450400000|2025-03-20 06:00:00|2801.9|2801.1|2799.9|2799.1|2801.9|2801.1|2799.9|2799.1|71
1742450700000|2025-03-20 06:05:00|2799.4|2798.6|2798.9|2798.1|2799.4|2798.6|2798.6|2797.8|24
1742451000000|2025-03-20 06:10:00|2799.1|2798.3|2798.6|2797.8|2799.4|2798.6|2798.6|2797.8|18
1742451300000|2025-03-20 06:15:00|2798.9|2798.1|2799.6|2798.8|2800.4|2799.6|2798.9|2798.1|26
1742451600000|2025-03-20 06:20:00|2799.9|2799.1|2798.9|2798.1|2799.9|2799.1|2798.9|2798.1|19
1742451900000|2025-03-20 06:25:00|2799.1|2798.3|2797.1|2796.3|2799.1|2798.3|2797.1|2796.3|199
1742452200000|2025-03-20 06:30:00|2796.6|2795.8|2798.9|2798.1|2799.1|2798.3|2796.6|2795.8|126
1742452500000|2025-03-20 06:35:00|2798.6|2797.8|2799.3|2797.3|2799.3|2798.1|2798.4|2797.2|21
1742452800000|2025-03-20 06:40:00|2799.2|2797.2|2799.8|2797.8|2799.8|2797.8|2798.7|2796.7|0
1742453100000|2025-03-20 06:45:00|2799.9|2797.9|2798.9|2796.9|2799.9|2797.9|2798.9|2796.9|32
1742453400000|2025-03-20 06:50:00|2799|2797|2798.6|2796.6|2799.1|2797.1|2798.4|2796.4|0
1742453700000|2025-03-20 06:55:00|2798.7|2796.7|2798.2|2796.2|2798.8|2796.8|2797.9|2795.9|0
1742454000000|2025-03-20 07:00:00|2798|2796|2799.1|2797.1|2799.1|2797.1|2797.5|2795.5|0
1742454300000|2025-03-20 07:05:00|2799.2|2797.2|2799.5|2797.5|2799.7|2797.7|2798.8|2796.8|0
1742454600000|2025-03-20 07:10:00|2799.3|2797.3|2799.4|2797.4|2800|2798|2799.3|2797.3|0
1742454900000|2025-03-20 07:15:00|2799.5|2797.5|2799.2|2797.2|2799.7|2797.7|2799|2797|0
1742455200000|2025-03-20 07:20:00|2798.9|2796.9|2799.9|2797.9|2800.2|2798.2|2798.4|2796.4|0
1742455500000|2025-03-20 07:25:00|2800|2798|2799.3|2797.3|2800|2798|2798.6|2796.6|0
1742455800000|2025-03-20 07:30:00|2799.6|2797.6|2799.2|2797.2|2799.6|2797.6|2798.7|2796.7|0
1742456100000|2025-03-20 07:35:00|2799.4|2797.4|2798.9|2796.9|2799.4|2797.4|2798.5|2796.5|0
1742456400000|2025-03-20 07:40:00|2799|2797|2799.1|2797.1|2799.2|2797.2|2798.4|2796.4|0
1742456700000|2025-03-20 07:45:00|2798.9|2796.9|2798.7|2796.7|2799.1|2797.1|2798.1|2796.1|0
1742457000000|2025-03-20 07:50:00|2798.6|2796.6|2798.5|2796.5|2799.2|2797.2|2798.3|2796.3|0
1742457300000|2025-03-20 07:55:00|2798.6|2796.6|2798.9|2796.9|2799.5|2797.5|2798.6|2796.6|0
1742457600000|2025-03-20 08:00:00|2799|2797|2802.1|2800.9|2802.6|2801.4|2799|2797|103
1742457900000|2025-03-20 08:05:00|2801.8|2800.6|2802.8|2801.6|2803.6|2802.4|2800.8|2799.6|75
1742458200000|2025-03-20 08:10:00|2802.6|2801.4|2803.1|2801.9|2803.6|2802.4|2802.6|2801.4|27
1742458500000|2025-03-20 08:15:00|2802.6|2801.4|2801.1|2799.9|2802.8|2801.6|2800.3|2799.1|60
1742458800000|2025-03-20 08:20:00|2800.8|2799.6|2801.8|2800.6|2802.6|2801.4|2800.8|2799.6|31
1742459100000|2025-03-20 08:25:00|2801.6|2800.4|2800.6|2799.4|2802.1|2800.9|2800.6|2799.4|19
1742459400000|2025-03-20 08:30:00|2801.1|2799.9|2803.3|2802.1|2804.1|2802.9|2801.1|2799.9|94
1742459700000|2025-03-20 08:35:00|2803.1|2801.9|2801.6|2800.4|2803.1|2801.9|2800.8|2799.6|59
1742460000000|2025-03-20 08:40:00|2801.1|2799.9|2801.1|2799.9|2802.1|2800.9|2800.6|2799.4|18
1742460300000|2025-03-20 08:45:00|2801.3|2800.1|2799.6|2798.4|2801.6|2800.4|2799.6|2798.4|14
1742460600000|2025-03-20 08:50:00|2799.3|2798.1|2799.6|2798.4|2800.1|2798.9|2799.1|2797.9|21
1742460900000|2025-03-20 08:55:00|2799.3|2798.1|2798.1|2796.9|2799.6|2798.4|2797.8|2796.6|66
1742461200000|2025-03-20 09:00:00|2798.3|2797.1|2798.1|2796.9|2798.3|2797.1|2796.8|2795.6|33
1742461500000|2025-03-20 09:05:00|2798.6|2797.4|2799.6|2798.4|2800.1|2798.9|2798.6|2797.4|76
1742461800000|2025-03-20 09:10:00|2799.8|2798.6|2798.6|2797.4|2800.1|2798.9|2798.3|2797.1|52
1742462100000|2025-03-20 09:15:00|2798.8|2797.6|2799.1|2797.9|2799.6|2798.4|2798.1|2796.9|43
1742462400000|2025-03-20 09:20:00|2798.6|2797.4|2799.1|2797.9|2799.6|2798.4|2798.6|2797.4|57
1742462700000|2025-03-20 09:25:00|2799.3|2798.1|2797.8|2796.6|2799.6|2798.4|2797.6|2796.4|57
1742463000000|2025-03-20 09:30:00|2798.1|2796.9|2796.1|2794.9|2798.1|2796.9|2795.6|2794.4|16
1742463300000|2025-03-20 09:35:00|2795.8|2794.6|2795.6|2794.4|2796.1|2794.9|2794.6|2793.4|61
1742463600000|2025-03-20 09:40:00|2795.8|2794.6|2795.8|2794.6|2796.6|2795.4|2795.6|2794.4|33
1742463900000|2025-03-20 09:45:00|2795.6|2794.4|2793.8|2792.6|2796.1|2794.9|2793.6|2792.4|18
1742464200000|2025-03-20 09:50:00|2794.1|2792.9|2792.6|2791.4|2795.1|2793.9|2792.1|2790.9|48
1742464500000|2025-03-20 09:55:00|2792.8|2791.6|2793.1|2791.9|2793.6|2792.4|2792.1|2790.9|39
1742464800000|2025-03-20 10:00:00|2792.1|2790.9|2791.8|2790.6|2792.8|2791.6|2790.6|2789.4|83
1742465100000|2025-03-20 10:05:00|2791.6|2790.4|2789.1|2787.9|2792.3|2791.1|2788.6|2787.4|58
1742465400000|2025-03-20 10:10:00|2788.8|2787.6|2786.3|2785.1|2789.1|2787.9|2785.1|2783.9|140
1742465700000|2025-03-20 10:15:00|2786.1|2784.9|2781.3|2780.1|2786.6|2785.4|2781.3|2780.1|76
1742466000000|2025-03-20 10:20:00|2781.6|2780.4|2779.3|2778.1|2782.1|2780.9|2777.1|2775.9|174
1742466300000|2025-03-20 10:25:00|2779.1|2777.9|2775.3|2774.1|2781.1|2779.9|2775.1|2773.9|186
1742466600000|2025-03-20 10:30:00|2775.6|2774.4|2777.1|2775.9|2777.6|2776.4|2774.3|2773.1|293
1742466900000|2025-03-20 10:35:00|2776.8|2775.6|2774.6|2773.4|2777.1|2775.9|2772.6|2771.4|63
1742467200000|2025-03-20 10:40:00|2774.3|2773.1|2775.6|2774.4|2776.6|2775.4|2773.8|2772.6|78
1742467500000|2025-03-20 10:45:00|2775.3|2774.1|2775.8|2774.6|2778.6|2777.4|2775.1|2773.9|243
1742467800000|2025-03-20 10:50:00|2776.1|2774.9|2778.1|2776.9|2778.1|2776.9|2775.8|2774.6|164
1742468100000|2025-03-20 10:55:00|2777.8|2776.6|2777.6|2776.4|2778.6|2777.4|2777.3|2776.1|66
1742468400000|2025-03-20 11:00:00|2777.1|2775.9|2779.1|2777.9|2779.1|2777.9|2776.6|2775.4|98
1742468700000|2025-03-20 11:05:00|2779.3|2778.1|2778.1|2776.9|2779.6|2778.4|2777.8|2776.6|73
1742469000000|2025-03-20 11:10:00|2778.6|2777.4|2779.1|2777.9|2779.6|2778.4|2778.6|2777.4|52
1742469300000|2025-03-20 11:15:00|2779.3|2778.1|2779.6|2778.4|2779.6|2778.4|2778.6|2777.4|62
1742469600000|2025-03-20 11:20:00|2779.3|2778.1|2777.8|2776.6|2779.6|2778.4|2777.8|2776.6|32
1742469900000|2025-03-20 11:25:00|2778.1|2776.9|2776.1|2774.9|2778.3|2777.1|2775.1|2773.9|58
1742470200000|2025-03-20 11:30:00|2775.8|2774.6|2777.1|2775.9|2777.3|2776.1|2775.1|2773.9|68
1742470500000|2025-03-20 11:35:00|2776.8|2775.6|2776.6|2775.4|2777.1|2775.9|2776.3|2775.1|40
1742470800000|2025-03-20 11:40:00|2776.3|2775.1|2778.1|2776.9|2778.1|2776.9|2776.1|2774.9|91
1742471100000|2025-03-20 11:45:00|2778.3|2777.1|2779.1|2777.9|2779.6|2778.4|2778.3|2777.1|76
1742471400000|2025-03-20 11:50:00|2779.6|2778.4|2779.1|2777.9|2779.6|2778.4|2779.1|2777.9|100
1742471700000|2025-03-20 11:55:00|2778.8|2777.6|2779.3|2778.1|2779.6|2778.4|2778.8|2777.6|83
1742472000000|2025-03-20 12:00:00|2779.1|2777.9|2780.1|2778.9|2780.1|2778.9|2778.8|2777.6|104
1742472300000|2025-03-20 12:05:00|2780.6|2779.4|2778.1|2776.9|2780.6|2779.4|2778.1|2776.9|31
1742472600000|2025-03-20 12:10:00|2778.3|2777.1|2776.1|2774.9|2778.3|2777.1|2775.8|2774.6|58
1742472900000|2025-03-20 12:15:00|2776.3|2775.1|2775.3|2774.1|2776.6|2775.4|2775.1|2773.9|40
1742473200000|2025-03-20 12:20:00|2775.6|2774.4|2774.6|2773.4|2775.6|2774.4|2774.3|2773.1|41
1742473500000|2025-03-20 12:25:00|2774.3|2773.1|2773.1|2771.9|2774.6|2773.4|2773.1|2771.9|133
1742473800000|2025-03-20 12:30:00|2772.6|2771.4|2774.1|2772.9|2776.1|2774.9|2772.6|2771.4|176
1742474100000|2025-03-20 12:35:00|2773.6|2772.4|2773.8|2772.6|2774.6|2773.4|2772.1|2770.9|50
1742474400000|2025-03-20 12:40:00|2773.6|2772.4|2773.1|2771.9|2774.6|2773.4|2772.8|2771.6|23
1742474700000|2025-03-20 12:45:00|2773.6|2772.4|2773.1|2771.9|2775.1|2773.9|2772.1|2770.9|34
1742475000000|2025-03-20 12:50:00|2772.8|2771.6|2773.6|2772.4|2774.1|2772.9|2772.6|2771.4|6
1742475300000|2025-03-20 12:55:00|2773.1|2771.9|2772.1|2770.9|2775.1|2773.9|2771.6|2770.4|88
1742475600000|2025-03-20 13:00:00|2771.6|2770.4|2769.3|2768.1|2771.6|2770.4|2768.6|2767.4|228
1742475900000|2025-03-20 13:05:00|2769.1|2767.9|2767.1|2765.9|2769.6|2768.4|2766.6|2765.4|305
1742476200000|2025-03-20 13:10:00|2766.6|2765.4|2768.1|2766.9|2768.3|2767.1|2766.6|2765.4|183
1742476500000|2025-03-20 13:15:00|2768.3|2767.1|2769.6|2768.4|2770.1|2768.9|2767.6|2766.4|38
1742476800000|2025-03-20 13:20:00|2769.1|2767.9|2767.3|2766.1|2769.3|2768.1|2767.1|2765.9|51
1742477100000|2025-03-20 13:25:00|2767.6|2766.4|2767.6|2766.4|2769.1|2767.9|2767.3|2766.1|34
1742477400000|2025-03-20 13:30:00|2767.3|2766.1|2770.1|2768.9|2772.6|2771.4|2766.6|2765.4|156
1742477700000|2025-03-20 13:35:00|2770.3|2769.1|2772.6|2771.4|2772.6|2771.4|2769.6|2768.4|162
1742478000000|2025-03-20 13:40:00|2772.1|2770.9|2774.1|2772.9|2776.1|2774.9|2771.6|2770.4|123
1742478300000|2025-03-20 13:45:00|2774.3|2773.1|2774.6|2773.4|2775.6|2774.4|2773.8|2772.6|80
1742478600000|2025-03-20 13:50:00|2774.8|2773.6|2775.6|2774.4|2776.6|2775.4|2774.6|2773.4|162
1742478900000|2025-03-20 13:55:00|2775.3|2774.1|2776.6|2775.4|2777.1|2775.9|2774.1|2772.9|189
1742479200000|2025-03-20 14:00:00|2776.1|2774.9|2783.1|2781.9|2783.6|2782.4|2776.1|2774.9|484
1742479500000|2025-03-20 14:05:00|2783.3|2782.1|2784.3|2783.1|2784.6|2783.4|2782.1|2780.9|206
1742479800000|2025-03-20 14:10:00|2784.1|2782.9|2784.1|2782.9|2784.6|2783.4|2783.1|2781.9|146
1742480100000|2025-03-20 14:15:00|2784.3|2783.1|2784.6|2783.4|2785.6|2784.4|2782.1|2780.9|234
1742480400000|2025-03-20 14:20:00|2784.8|2783.6|2786.1|2784.9|2786.1|2784.9|2784.1|2782.9|169
1742480700000|2025-03-20 14:25:00|2786.3|2785.1|2785.6|2784.4|2787.1|2785.9|2785.6|2784.4|158
1742481000000|2025-03-20 14:30:00|2786.1|2784.9|2784.1|2782.9|2786.6|2785.4|2783.8|2782.6|119
1742481300000|2025-03-20 14:35:00|2783.8|2782.6|2785.6|2784.4|2787.1|2785.9|2783.3|2782.1|145
1742481600000|2025-03-20 14:40:00|2785.1|2783.9|2785.6|2784.4|2786.6|2785.4|2785.1|2783.9|103
1742481900000|2025-03-20 14:45:00|2786.1|2784.9|2786.6|2785.4|2786.6|2785.4|2785.1|2783.9|82
1742482200000|2025-03-20 14:50:00|2786.1|2784.9|2786.1|2784.9|2786.6|2785.4|2785.1|2783.9|79
1742482500000|2025-03-20 14:55:00|2785.6|2784.4|2786.1|2784.9|2786.1|2784.9|2785.1|2783.9|111
1742482800000|2025-03-20 15:00:00|2786.6|2785.4|2784.8|2783.6|2786.6|2785.4|2784.6|2783.4|170
1742483100000|2025-03-20 15:05:00|2785.1|2783.9|2786.6|2785.4|2786.6|2785.4|2784.1|2782.9|57
1742483400000|2025-03-20 15:10:00|2786.3|2785.1|2786.1|2784.9|2787.6|2786.4|2785.1|2783.9|41
1742483700000|2025-03-20 15:15:00|2786.3|2785.1|2784.8|2783.6|2786.6|2785.4|2784.6|2783.4|79
1742484000000|2025-03-20 15:20:00|2785.1|2783.9|2785.8|2784.6|2786.8|2785.6|2784.6|2783.4|42
1742484300000|2025-03-20 15:25:00|2785.6|2784.4|2786.8|2785.6|2787.1|2785.9|2785.3|2784.1|58
1742484600000|2025-03-20 15:30:00|2786.6|2785.4|2784.6|2783.4|2787.1|2785.9|2784.1|2782.9|45
1742484900000|2025-03-20 15:35:00|2784.3|2783.1|2786.8|2785.6|2786.8|2785.6|2783.6|2782.4|111
1742485200000|2025-03-20 15:40:00|2786.6|2785.4|2790.1|2788.9|2790.6|2789.4|2786.6|2785.4|75
1742485500000|2025-03-20 15:45:00|2790.3|2789.1|2790.1|2788.9|2792.1|2790.9|2789.6|2788.4|124
1742485800000|2025-03-20 15:50:00|2790.3|2789.1|2789.6|2788.4|2790.6|2789.4|2789.1|2787.9|39
1742486100000|2025-03-20 15:55:00|2789.1|2787.9|2787.3|2786.1|2789.6|2788.4|2787.1|2785.9|82
1742486400000|2025-03-20 16:00:00|2787.1|2785.9|2788.1|2786.9|2791.8|2790.6|2786.3|2785.1|150
1742486700000|2025-03-20 16:05:00|2788.3|2787.1|2789.1|2787.9|2789.6|2788.4|2787.1|2785.9|70
1742487000000|2025-03-20 16:10:00|2789.6|2788.4|2789.8|2788.6|2789.8|2788.6|2787.1|2785.9|60
1742487300000|2025-03-20 16:15:00|2789.6|2788.4|2788.8|2787.6|2789.8|2788.6|2788.1|2786.9|20
1742487600000|2025-03-20 16:20:00|2788.6|2787.4|2787.1|2785.9|2789.1|2787.9|2787.1|2785.9|40
1742487900000|2025-03-20 16:25:00|2786.8|2785.6|2785.1|2783.9|2787.6|2786.4|2784.3|2783.1|89
1742488200000|2025-03-20 16:30:00|2785.6|2784.4|2784.6|2783.4|2787.1|2785.9|2784.6|2783.4|82
1742488500000|2025-03-20 16:35:00|2784.8|2783.6|2786.6|2785.4|2786.6|2785.4|2784.1|2782.9|74
1742488800000|2025-03-20 16:40:00|2786.3|2785.1|2785.6|2784.4|2786.6|2785.4|2784.6|2783.4|34
1742489100000|2025-03-20 16:45:00|2785.3|2784.1|2785.1|2783.9|2787.1|2785.9|2784.8|2783.6|70
1742489400000|2025-03-20 16:50:00|2784.8|2783.6|2786.8|2785.6|2787.1|2785.9|2784.8|2783.6|44
1742489700000|2025-03-20 16:55:00|2787.1|2785.9|2785.3|2784.1|2787.3|2786.1|2784.6|2783.4|13
1742490000000|2025-03-20 17:00:00|2785.1|2783.9|2788.1|2786.9|2788.1|2786.9|2785.1|2783.9|16
1742490300000|2025-03-20 17:05:00|2787.8|2786.6|2789.1|2787.9|2789.6|2788.4|2787.8|2786.6|28
1742490600000|2025-03-20 17:10:00|2789.3|2788.1|2790.1|2788.9|2790.1|2788.9|2788.1|2786.9|56
1742490900000|2025-03-20 17:15:00|2789.8|2788.6|2789.6|2788.4|2790.1|2788.9|2788.3|2787.1|18
1742491200000|2025-03-20 17:20:00|2789.8|2788.6|2787.3|2786.1|2790.1|2788.9|2787.1|2785.9|15
1742491500000|2025-03-20 17:25:00|2787.1|2785.9|2784.1|2782.9|2787.6|2786.4|2783.6|2782.4|15
1742491800000|2025-03-20 17:30:00|2783.8|2782.6|2785.6|2784.4|2787.1|2785.9|2783.8|2782.6|30
1742492100000|2025-03-20 17:35:00|2785.3|2784.1|2787.1|2785.9|2787.1|2785.9|2785.1|2783.9|11
1742492400000|2025-03-20 17:40:00|2786.6|2785.4|2787.1|2785.9|2787.3|2786.1|2785.3|2784.1|15
1742492700000|2025-03-20 17:45:00|2787.3|2786.1|2787.6|2786.4|2789.1|2787.9|2787.1|2785.9|16
1742493000000|2025-03-20 17:50:00|2787.3|2786.1|2785.6|2784.4|2788.1|2786.9|2785.6|2784.4|12
1742493300000|2025-03-20 17:55:00|2785.8|2784.6|2785.1|2783.9|2786.1|2784.9|2784.6|2783.4|16
1742493600000|2025-03-20 18:00:00|2785.3|2784.1|2786.6|2785.4|2787.1|2785.9|2785.3|2784.1|16
1742493900000|2025-03-20 18:05:00|2786.3|2785.1|2787.1|2785.9|2787.6|2786.4|2786.1|2784.9|17
1742494200000|2025-03-20 18:10:00|2787.6|2786.4|2786.6|2785.4|2788.6|2787.4|2786.6|2785.4|50
1742494500000|2025-03-20 18:15:00|2786.3|2785.1|2785.8|2784.6|2787.6|2786.4|2785.6|2784.4|93
1742494800000|2025-03-20 18:20:00|2785.6|2784.4|2785.6|2784.4|2786.1|2784.9|2784.8|2783.6|40
1742495100000|2025-03-20 18:25:00|2785.3|2784.1|2784.1|2782.9|2785.6|2784.4|2783.6|2782.4|21
1742495400000|2025-03-20 18:30:00|2783.8|2782.6|2782.8|2781.6|2784.1|2782.9|2782.1|2780.9|31
1742495700000|2025-03-20 18:35:00|2782.6|2781.4|2785.1|2783.9|2785.6|2784.4|2782.6|2781.4|13
1742496000000|2025-03-20 18:40:00|2785.3|2784.1|2784.8|2783.6|2785.8|2784.6|2784.3|2783.1|9
1742496300000|2025-03-20 18:45:00|2785.1|2783.9|2787.1|2785.9|2787.1|2785.9|2784.6|2783.4|20
1742496600000|2025-03-20 18:50:00|2787.3|2786.1|2790.6|2789.4|2790.8|2789.6|2787.1|2785.9|24
1742496900000|2025-03-20 18:55:00|2790.8|2789.6|2787.6|2786.4|2791.6|2790.4|2787.1|2785.9|32
1742497200000|2025-03-20 19:00:00|2787.3|2786.1|2789.1|2787.9|2791.1|2789.9|2787.3|2786.1|26
1742497500000|2025-03-20 19:05:00|2789.6|2788.4|2788.8|2787.6|2790.3|2789.1|2788.6|2787.4|12
1742497800000|2025-03-20 19:10:00|2788.6|2787.4|2790.1|2788.9|2790.8|2789.6|2788.6|2787.4|17
1742498100000|2025-03-20 19:15:00|2789.8|2788.6|2790.8|2789.6|2791.6|2790.4|2789.6|2788.4|33
1742498400000|2025-03-20 19:20:00|2790.6|2789.4|2791.1|2789.9|2792.6|2791.4|2790.6|2789.4|14
1742498700000|2025-03-20 19:25:00|2791.6|2790.4|2787.3|2786.1|2791.6|2790.4|2787.1|2785.9|41
1742499000000|2025-03-20 19:30:00|2787.6|2786.4|2788.6|2787.4|2790.6|2789.4|2787.6|2786.4|38
1742499300000|2025-03-20 19:35:00|2788.1|2786.9|2789.1|2787.9|2790.6|2789.4|2788.1|2786.9|48
1742499600000|2025-03-20 19:40:00|2789.3|2788.1|2790.6|2789.4|2790.6|2789.4|2789.1|2787.9|28
1742499900000|2025-03-20 19:45:00|2790.8|2789.6|2792.1|2790.9|2792.1|2790.9|2790.3|2789.1|33
1742500200000|2025-03-20 19:50:00|2791.3|2790.1|2790.1|2788.9|2792.1|2790.9|2788.8|2787.6|100
1742500500000|2025-03-20 19:55:00|2791.1|2789.9|2790.1|2788.9|2791.6|2790.4|2788.8|2787.6|100
1742500800000|2025-03-20 20:00:00|2789.8|2788.6|2790.6|2789.4|2790.6|2789.4|2789.1|2787.9|9
1742501100000|2025-03-20 20:05:00|2790.3|2789.1|2790.3|2789.1|2790.3|2789.1|2789.8|2788.6|2
1742501400000|2025-03-20 20:10:00|2790.1|2788.9|2789.3|2788.1|2790.6|2789.4|2789.3|2788.1|20
1742501700000|2025-03-20 20:15:00|2789.6|2788.4|2789.8|2788.6|2789.8|2788.6|2789.1|2787.9|1
1742502000000|2025-03-20 20:20:00|2789.6|2788.4|2789.6|2788.4|2789.6|2788.4|2789.1|2787.9|5
1742502300000|2025-03-20 20:25:00|2789.3|2788.1|2789.6|2788.4|2789.8|2788.6|2789.3|2788.1|0
1742502600000|2025-03-20 20:30:00|2789.8|2788.6|2789.3|2788.1|2789.8|2788.6|2789.3|2788.1|0
1742502900000|2025-03-20 20:35:00|2789.1|2787.9|2788.8|2787.6|2789.3|2788.1|2788.8|2787.6|1
1742503500000|2025-03-20 20:45:00|2789.1|2787.9|2788.8|2787.6|2789.3|2788.1|2788.8|2787.6|2
1742503800000|2025-03-20 20:50:00|2789.1|2787.9|2789.6|2787.6|2789.6|2787.9|2788.6|2787.4|18
1742504100000|2025-03-20 20:55:00|2789.5|2787.5|2790.2|2788.2|2790.5|2788.5|2789.5|2787.5|0
1742504400000|2025-03-20 21:00:00|2790.1|2788.1|2790.1|2788.1|2790.2|2788.2|2790.1|2788.1|1
1742504700000|2025-03-20 21:05:00|2790.2|2788.2|2790.1|2788.1|2790.2|2788.2|2790.1|2788.1|0
1742505000000|2025-03-20 21:10:00|2790.2|2788.2|2790.3|2788.3|2790.3|2788.3|2790|2788|0
1742505300000|2025-03-20 21:15:00|2790.4|2788.4|2790.6|2788.6|2790.6|2788.6|2790.3|2788.3|0
1742505600000|2025-03-20 21:20:00|2790.5|2788.5|2790.2|2788.2|2790.5|2788.5|2790.2|2788.2|0
1742505900000|2025-03-20 21:25:00|2790.3|2788.3|2790.2|2788.2|2790.3|2788.3|2790.2|2788.2|0
1742506200000|2025-03-20 21:30:00|2790.1|2788.1|2790.2|2788.2|2790.3|2788.3|2790.1|2788.1|0
1742506500000|2025-03-20 21:35:00|2790|2788|2790|2788|2790.1|2788.1|2790|2788|0
1742506800000|2025-03-20 21:40:00|2789.9|2787.9|2789.9|2787.9|2790|2788|2789.8|2787.8|0
1742507100000|2025-03-20 21:45:00|2789.8|2787.8|2789.9|2787.9|2789.9|2787.9|2789.7|2787.7|0
1742507400000|2025-03-20 21:50:00|2789.8|2787.8|2789.9|2787.9|2789.9|2787.9|2789.8|2787.8|0
1742507700000|2025-03-20 21:55:00|2789.8|2787.8|2789.9|2787.9|2790.1|2788.1|2789.8|2787.8|0
1742508000000|2025-03-20 22:00:00|2789.6|2787.6|2790.5|2788.5|2791.3|2789.3|2789.3|2787.3|0
1742508300000|2025-03-20 22:05:00|2790.3|2788.3|2789.4|2787.4|2790.4|2788.4|2789.1|2787.1|0
1742508600000|2025-03-20 22:10:00|2789.5|2787.5|2789.9|2787.9|2790|2788|2789.4|2787.4|0
1742508900000|2025-03-20 22:15:00|2790|2788|2790.9|2788.9|2791.1|2789.1|2790|2788|0
1742509200000|2025-03-20 22:20:00|2791|2789|2790.4|2788.4|2791|2789|2790|2788|0
1742509500000|2025-03-20 22:25:00|2790.5|2788.5|2790.6|2788.6|2790.6|2788.6|2790.1|2788.1|0
1742509800000|2025-03-20 22:30:00|2790.5|2788.5|2791|2789|2791|2789|2790.4|2788.4|0
1742510100000|2025-03-20 22:35:00|2790.8|2788.8|2791|2789|2791|2789|2790.7|2788.7|0
1742510400000|2025-03-20 22:40:00|2790.8|2788.8|2791|2789|2791|2789|2790.6|2788.6|0
1742510700000|2025-03-20 22:45:00|2790.8|2788.8|2790.4|2788.4|2790.9|2788.9|2790.4|2788.4|0
1742511000000|2025-03-20 22:50:00|2790.2|2788.2|2789.8|2787.8|2790.2|2788.2|2789.7|2787.7|0
1742511300000|2025-03-20 22:55:00|2789.6|2787.6|2789.1|2787.1|2789.8|2787.8|2788.8|2786.8|0
1742511600000|2025-03-20 23:00:00|2789.5|2787.5|2788.8|2786.8|2789.5|2787.5|2788.3|2786.3|0
1742511900000|2025-03-20 23:05:00|2788.9|2786.9|2788.1|2786.1|2788.9|2786.9|2787.4|2785.4|0
1742512200000|2025-03-20 23:10:00|2788.2|2786.2|2788|2786|2788.7|2786.7|2788|2786|0
1742512500000|2025-03-20 23:15:00|2787.8|2785.8|2787.5|2785.5|2788.2|2786.2|2787.2|2785.2|0
1742512800000|2025-03-20 23:20:00|2787.4|2785.4|2788|2786|2788|2786|2787.2|2785.2|0
1742513100000|2025-03-20 23:25:00|2788.1|2786.1|2788.9|2786.9|2789.4|2787.4|2788.1|2786.1|0
1742513400000|2025-03-20 23:30:00|2788.8|2786.8|2787.3|2785.3|2788.8|2786.8|2786.9|2784.9|0
1742513700000|2025-03-20 23:35:00|2787.4|2785.4|2788.1|2786.1|2788.3|2786.3|2787.4|2785.4|0
1742514000000|2025-03-20 23:40:00|2788.3|2786.3|2789.9|2787.9|2789.9|2787.9|2788|2786|0
1742514300000|2025-03-20 23:45:00|2789.8|2787.8|2788.3|2787.1|2790.1|2788.9|2787.3|2786.1|993
1742514600000|2025-03-20 23:50:00|2788.1|2786.9|2790.1|2788.9|2791.1|2789.9|2787.6|2786.4|234
1742514900000|2025-03-20 23:55:00|2789.6|2788.4|2786.6|2785.4|2790.3|2789.1|2786.6|2785.4|403
1742515200000|2025-03-21 00:00:00|2786.4|2785.6|2793.9|2793.1|2795.9|2795.1|2784.9|2784.1|1956
1742515500000|2025-03-21 00:05:00|2794.1|2793.3|2799.9|2799.1|2801.9|2801.1|2793.9|2793.1|1380
1742515800000|2025-03-21 00:10:00|2799.4|2798.6|2804.9|2804.1|2805.9|2805.1|2798.4|2797.6|1001
1742516100000|2025-03-21 00:15:00|2804.4|2803.6|2805.4|2804.6|2805.6|2804.8|2801.1|2800.3|818
1742516400000|2025-03-21 00:20:00|2805.1|2804.3|2806.4|2805.6|2807.9|2807.1|2804.9|2804.1|758
1742516700000|2025-03-21 00:25:00|2805.9|2805.1|2802.9|2802.1|2805.9|2805.1|2801.9|2801.1|536
1742517000000|2025-03-21 00:30:00|2802.6|2801.8|2801.4|2800.6|2805.4|2804.6|2801.4|2800.6|534
1742517300000|2025-03-21 00:35:00|2801.6|2800.8|2804.9|2804.1|2805.9|2805.1|2800.9|2800.1|443
1742517600000|2025-03-21 00:40:00|2804.4|2803.6|2808.4|2807.6|2808.4|2807.6|2804.4|2803.6|398
1742517900000|2025-03-21 00:45:00|2808.1|2807.3|2809.4|2808.6|2809.4|2808.6|2806.4|2805.6|311
1742518200000|2025-03-21 00:50:00|2809.9|2809.1|2810.1|2809.3|2810.1|2809.3|2808.4|2807.6|417
1742518500000|2025-03-21 00:55:00|2810.4|2809.6|2812.4|2811.6|2812.9|2812.1|2809.9|2809.1|429
1742518800000|2025-03-21 01:00:00|2811.9|2811.1|2814.4|2813.6|2814.9|2814.1|2811.4|2810.6|533
1742519100000|2025-03-21 01:05:00|2814.9|2814.1|2816.4|2815.6|2817.4|2816.6|2814.9|2814.1|529
1742519400000|2025-03-21 01:10:00|2815.9|2815.1|2814.4|2813.6|2816.4|2815.6|2812.9|2812.1|520
1742519700000|2025-03-21 01:15:00|2814.9|2814.1|2812.4|2811.6|2814.9|2814.1|2811.9|2811.1|432
1742520000000|2025-03-21 01:20:00|2812.9|2812.1|2810.4|2809.6|2812.9|2812.1|2810.4|2809.6|398
1742520300000|2025-03-21 01:25:00|2809.9|2809.1|2811.4|2810.6|2811.4|2810.6|2808.9|2808.1|299
1742520600000|2025-03-21 01:30:00|2811.9|2811.1|2809.9|2809.1|2812.4|2811.6|2808.4|2807.6|672
1742520900000|2025-03-21 01:35:00|2809.6|2808.8|2812.9|2812.1|2813.4|2812.6|2809.4|2808.6|735
1742521200000|2025-03-21 01:40:00|2813.4|2812.6|2815.4|2814.6|2816.4|2815.6|2812.9|2812.1|885
1742521500000|2025-03-21 01:45:00|2815.1|2814.3|2816.9|2816.1|2816.9|2816.1|2814.9|2814.1|357
1742521800000|2025-03-21 01:50:00|2816.6|2815.8|2817.9|2817.1|2818.4|2817.6|2815.4|2814.6|308
1742522100000|2025-03-21 01:55:00|2818.4|2817.6|2818.9|2818.1|2819.9|2819.1|2816.4|2815.6|501
1742522400000|2025-03-21 02:00:00|2818.4|2817.6|2816.4|2815.6|2819.1|2818.3|2816.1|2815.3|321
1742522700000|2025-03-21 02:05:00|2816.9|2816.1|2817.4|2816.6|2818.4|2817.6|2816.4|2815.6|344
1742523000000|2025-03-21 02:10:00|2817.1|2816.3|2815.9|2815.1|2817.1|2816.3|2815.1|2814.3|329
1742523300000|2025-03-21 02:15:00|2815.4|2814.6|2815.4|2814.6|2816.4|2815.6|2814.9|2814.1|258
1742523600000|2025-03-21 02:20:00|2814.9|2814.1|2815.4|2814.6|2815.4|2814.6|2813.9|2813.1|299
1742523900000|2025-03-21 02:25:00|2815.9|2815.1|2815.4|2814.6|2815.9|2815.1|2814.9|2814.1|281
1742524200000|2025-03-21 02:30:00|2815.6|2814.4|2817.1|2815.9|2818.6|2817.4|2815.6|2814.4|280
1742524500000|2025-03-21 02:35:00|2817.3|2816.1|2818.1|2816.9|2818.6|2817.4|2817.1|2815.9|76
1742524800000|2025-03-21 02:40:00|2818.6|2817.4|2817.1|2815.9|2818.6|2817.4|2816.6|2815.4|91
1742525100000|2025-03-21 02:45:00|2817.6|2816.4|2818.1|2816.9|2818.6|2817.4|2817.1|2815.9|171
1742525400000|2025-03-21 02:50:00|2818.3|2817.1|2817.6|2816.4|2819.1|2817.9|2817.6|2816.4|74
1742525700000|2025-03-21 02:55:00|2817.3|2816.1|2816.6|2815.4|2817.6|2816.4|2816.6|2815.4|78
1742526000000|2025-03-21 03:00:00|2816.1|2814.9|2815.6|2814.4|2817.1|2815.9|2815.6|2814.4|125
1742526300000|2025-03-21 03:05:00|2815.8|2814.6|2816.6|2815.4|2816.6|2815.4|2815.1|2813.9|140
1742526600000|2025-03-21 03:10:00|2816.3|2815.1|2816.1|2814.9|2816.6|2815.4|2816.1|2814.9|46
1742526900000|2025-03-21 03:15:00|2815.8|2814.6|2814.1|2812.9|2816.6|2815.4|2813.6|2812.4|219
1742527200000|2025-03-21 03:20:00|2814.3|2813.1|2814.1|2812.9|2814.6|2813.4|2813.6|2812.4|101
1742527500000|2025-03-21 03:25:00|2814.6|2813.4|2813.6|2812.4|2814.8|2813.6|2813.6|2812.4|115
1742527800000|2025-03-21 03:30:00|2813.4|2812.6|2816.4|2815.6|2816.4|2815.6|2813.4|2812.6|471
1742528100000|2025-03-21 03:35:00|2815.9|2815.1|2817.4|2816.6|2817.4|2816.6|2815.4|2814.6|341
1742528400000|2025-03-21 03:40:00|2817.6|2816.8|2816.4|2815.6|2817.9|2817.1|2816.4|2815.6|199
1742528700000|2025-03-21 03:45:00|2816.1|2815.3|2816.9|2816.1|2816.9|2816.1|2814.9|2814.1|339
1742529000000|2025-03-21 03:50:00|2816.6|2815.8|2815.9|2815.1|2817.4|2816.6|2815.4|2814.6|321
1742529300000|2025-03-21 03:55:00|2815.6|2814.8|2814.9|2814.1|2816.4|2815.6|2814.9|2814.1|197
1742529600000|2025-03-21 04:00:00|2814.6|2813.8|2816.9|2816.1|2816.9|2816.1|2814.4|2813.6|319
1742529900000|2025-03-21 04:05:00|2817.4|2816.6|2819.4|2818.6|2819.4|2818.6|2817.4|2816.6|545
1742530200000|2025-03-21 04:10:00|2818.9|2818.1|2818.4|2817.6|2819.4|2818.6|2818.4|2817.6|366
1742530500000|2025-03-21 04:15:00|2818.9|2818.1|2819.4|2818.6|2819.4|2818.6|2817.9|2817.1|316
1742530800000|2025-03-21 04:20:00|2819.9|2819.1|2817.9|2817.1|2819.9|2819.1|2817.9|2817.1|227
1742531100000|2025-03-21 04:25:00|2818.1|2817.3|2816.9|2816.1|2818.1|2817.3|2816.9|2816.1|234
1742531400000|2025-03-21 04:30:00|2816.6|2815.8|2815.9|2815.1|2816.9|2816.1|2815.4|2814.6|285
1742531700000|2025-03-21 04:35:00|2816.4|2815.6|2816.9|2816.1|2817.4|2816.6|2815.9|2815.1|290
1742532000000|2025-03-21 04:40:00|2816.6|2815.8|2816.4|2815.6|2816.9|2816.1|2815.9|2815.1|223
1742532300000|2025-03-21 04:45:00|2816.1|2815.3|2815.9|2815.1|2816.9|2816.1|2815.4|2814.6|332
1742532600000|2025-03-21 04:50:00|2815.4|2814.6|2815.4|2814.6|2815.9|2815.1|2814.9|2814.1|260
1742532900000|2025-03-21 04:55:00|2815.9|2815.1|2811.9|2811.1|2815.9|2815.1|2811.9|2811.1|572
1742533200000|2025-03-21 05:00:00|2811.6|2810.8|2811.9|2811.1|2812.4|2811.6|2810.9|2810.1|400
1742533500000|2025-03-21 05:05:00|2812.1|2811.3|2812.4|2811.6|2812.9|2812.1|2811.4|2810.6|317
1742533800000|2025-03-21 05:10:00|2812.9|2812.1|2812.9|2812.1|2813.4|2812.6|2812.4|2811.6|320
1742534100000|2025-03-21 05:15:00|2812.4|2811.6|2812.9|2812.1|2813.4|2812.6|2811.9|2811.1|388
1742534400000|2025-03-21 05:20:00|2812.4|2811.6|2813.4|2812.6|2813.4|2812.6|2812.4|2811.6|195
1742534700000|2025-03-21 05:25:00|2812.9|2812.1|2812.4|2811.6|2814.4|2813.6|2812.4|2811.6|413
1742535000000|2025-03-21 05:30:00|2812.9|2812.1|2813.4|2812.6|2813.4|2812.6|2811.9|2811.1|363
1742535300000|2025-03-21 05:35:00|2813.9|2813.1|2811.4|2810.6|2814.4|2813.6|2810.9|2810.1|405
1742535600000|2025-03-21 05:40:00|2810.9|2810.1|2809.6|2808.8|2810.9|2810.1|2809.6|2808.8|404
1742535900000|2025-03-21 05:45:00|2809.9|2809.1|2809.9|2809.1|2810.9|2810.1|2809.6|2808.8|299
1742536200000|2025-03-21 05:50:00|2810.4|2809.6|2811.9|2811.1|2811.9|2811.1|2809.9|2809.1|439
1742536500000|2025-03-21 05:55:00|2811.4|2810.6|2810.9|2810.1|2811.9|2811.1|2810.4|2809.6|403
1742536800000|2025-03-21 06:00:00|2810.4|2809.6|2808.9|2808.1|2811.9|2811.1|2808.9|2808.1|392
1742537100000|2025-03-21 06:05:00|2809.4|2808.6|2809.4|2808.6|2809.4|2808.6|2807.9|2807.1|338
1742537400000|2025-03-21 06:10:00|2809.9|2809.1|2810.1|2809.3|2810.4|2809.6|2808.4|2807.6|246
1742537700000|2025-03-21 06:15:00|2809.9|2809.1|2809.9|2809.1|2810.4|2809.6|2809.4|2808.6|226
1742538000000|2025-03-21 06:20:00|2809.6|2808.8|2808.9|2808.1|2810.4|2809.6|2808.4|2807.6|524
1742538300000|2025-03-21 06:25:00|2808.6|2807.8|2803.6|2802.8|2809.4|2808.6|2803.6|2802.8|2599
1742538600000|2025-03-21 06:30:00|2804.6|2803.8|2802.9|2802.1|2804.9|2804.1|2800.4|2799.6|3543
1742538900000|2025-03-21 06:35:00|2803.4|2802.6|2805.8|2803.8|2805.8|2804.1|2802.9|2802.1|408
1742539200000|2025-03-21 06:40:00|2805.6|2803.6|2804.9|2802.9|2806.8|2804.8|2804.7|2802.7|13
1742539500000|2025-03-21 06:45:00|2805|2803|2805.2|2803.2|2805.9|2803.9|2804.9|2802.9|645
1742539800000|2025-03-21 06:50:00|2805.3|2803.3|2806.9|2804.9|2806.9|2804.9|2805.3|2803.3|0
1742540100000|2025-03-21 06:55:00|2806.8|2804.8|2809.2|2807.2|2809.2|2807.2|2806.8|2804.8|0
1742540400000|2025-03-21 07:00:00|2809|2807|2810.4|2808.4|2811.2|2809.2|2809|2807|0
1742540700000|2025-03-21 07:05:00|2810.5|2808.5|2809.5|2807.5|2810.7|2808.7|2809.2|2807.2|0
1742541000000|2025-03-21 07:10:00|2809.8|2807.8|2808.8|2806.8|2809.8|2807.8|2808.8|2806.8|0
1742541300000|2025-03-21 07:15:00|2808.7|2806.7|2807.4|2805.4|2808.7|2806.7|2806.8|2804.8|0
1742541600000|2025-03-21 07:20:00|2807.5|2805.5|2807.6|2805.6|2807.9|2805.9|2807.3|2805.3|0
1742541900000|2025-03-21 07:25:00|2807.4|2805.4|2805.7|2803.7|2808|2806|2805.1|2803.1|0
1742542200000|2025-03-21 07:30:00|2805.5|2803.5|2804.4|2802.4|2806.2|2804.2|2804.3|2802.3|0
1742542500000|2025-03-21 07:35:00|2804.3|2802.3|2803.8|2801.8|2805.4|2803.4|2803.4|2801.4|0
1742542800000|2025-03-21 07:40:00|2803.7|2801.7|2804.2|2802.2|2804.3|2802.3|2802.8|2800.8|0
1742543100000|2025-03-21 07:45:00|2804.1|2802.1|2803.3|2801.3|2804.2|2802.2|2802.9|2800.9|0
1742543400000|2025-03-21 07:50:00|2803.1|2801.1|2804.7|2802.7|2804.7|2802.7|2803.1|2801.1|0
1742543700000|2025-03-21 07:55:00|2804.8|2802.8|2805.3|2803.3|2805.8|2803.8|2804.7|2802.7|0
1742544000000|2025-03-21 08:00:00|2805.2|2803.2|2807.6|2806.4|2808.3|2807.1|2805|2803|521
1742544300000|2025-03-21 08:05:00|2808.1|2806.9|2808.6|2807.4|2810.6|2809.4|2807.6|2806.4|222
1742544600000|2025-03-21 08:10:00|2808.8|2807.6|2806.6|2805.4|2808.8|2807.6|2805.6|2804.4|90
1742544900000|2025-03-21 08:15:00|2807.1|2805.9|2801.1|2799.9|2807.1|2805.9|2801.1|2799.9|152
1742545200000|2025-03-21 08:20:00|2800.8|2799.6|2798.3|2797.1|2801.6|2800.4|2797.1|2795.9|188
1742545500000|2025-03-21 08:25:00|2798.6|2797.4|2796.6|2795.4|2799.6|2798.4|2796.1|2794.9|67
1742545800000|2025-03-21 08:30:00|2797.1|2795.9|2796.3|2795.1|2797.3|2796.1|2795.1|2793.9|100
1742546100000|2025-03-21 08:35:00|2796.6|2795.4|2797.6|2796.4|2798.6|2797.4|2796.6|2795.4|69
1742546400000|2025-03-21 08:40:00|2797.3|2796.1|2794.8|2793.6|2798.6|2797.4|2793.6|2792.4|153
1742546700000|2025-03-21 08:45:00|2794.6|2793.4|2796.1|2794.9|2796.6|2795.4|2794.6|2793.4|67
1742547000000|2025-03-21 08:50:00|2796.3|2795.1|2798.3|2797.1|2798.6|2797.4|2796.1|2794.9|79
1742547300000|2025-03-21 08:55:00|2798.6|2797.4|2798.1|2796.9|2799.3|2798.1|2798.1|2796.9|52
1742547600000|2025-03-21 09:00:00|2797.6|2796.4|2795.6|2794.4|2797.6|2796.4|2795.1|2793.9|92
1742547900000|2025-03-21 09:05:00|2795.3|2794.1|2795.6|2794.4|2796.1|2794.9|2795.1|2793.9|117
1742548200000|2025-03-21 09:10:00|2795.8|2794.6|2795.6|2794.4|2796.1|2794.9|2794.8|2793.6|118
1742548500000|2025-03-21 09:15:00|2795.3|2794.1|2795.1|2793.9|2795.6|2794.4|2794.1|2792.9|82
1742548800000|2025-03-21 09:20:00|2794.8|2793.6|2794.6|2793.4|2795.6|2794.4|2793.6|2792.4|69
1742549100000|2025-03-21 09:25:00|2794.3|2793.1|2795.1|2793.9|2795.6|2794.4|2794.1|2792.9|88
1742549400000|2025-03-21 09:30:00|2794.8|2793.6|2796.1|2794.9|2797.1|2795.9|2794.6|2793.4|86
1742549700000|2025-03-21 09:35:00|2796.6|2795.4|2796.1|2794.9|2796.6|2795.4|2795.6|2794.4|55
1742550000000|2025-03-21 09:40:00|2795.8|2794.6|2796.1|2794.9|2796.1|2794.9|2795.6|2794.4|85
1742550300000|2025-03-21 09:45:00|2795.8|2794.6|2796.1|2794.9|2796.1|2794.9|2795.6|2794.4|72
1742550600000|2025-03-21 09:50:00|2795.6|2794.4|2795.1|2793.9|2795.8|2794.6|2794.6|2793.4|50
1742550900000|2025-03-21 09:55:00|2794.6|2793.4|2796.6|2795.4|2796.6|2795.4|2794.6|2793.4|164
1742551200000|2025-03-21 10:00:00|2796.1|2794.9|2799.1|2797.9|2799.1|2797.9|2796.1|2794.9|308
1742551500000|2025-03-21 10:05:00|2798.8|2797.6|2798.6|2797.4|2799.1|2797.9|2798.6|2797.4|142
1742551800000|2025-03-21 10:10:00|2798.1|2796.9|2798.6|2797.4|2799.1|2797.9|2797.1|2795.9|142
1742552100000|2025-03-21 10:15:00|2798.8|2797.6|2799.6|2798.4|2799.6|2798.4|2798.8|2797.6|185
1742552400000|2025-03-21 10:20:00|2799.1|2797.9|2798.6|2797.4|2799.3|2798.1|2798.3|2797.1|100
1742552700000|2025-03-21 10:25:00|2798.3|2797.1|2798.6|2797.4|2798.6|2797.4|2798.1|2796.9|110
1742553000000|2025-03-21 10:30:00|2798.1|2796.9|2797.1|2795.9|2798.6|2797.4|2797.1|2795.9|76
1742553300000|2025-03-21 10:35:00|2796.6|2795.4|2797.1|2795.9|2797.6|2796.4|2796.6|2795.4|52
1742553600000|2025-03-21 10:40:00|2796.6|2795.4|2797.1|2795.9|2798.6|2797.4|2796.6|2795.4|192
1742553900000|2025-03-21 10:45:00|2796.8|2795.6|2796.6|2795.4|2797.6|2796.4|2796.1|2794.9|166
1742554200000|2025-03-21 10:50:00|2797.1|2795.9|2798.1|2796.9|2798.6|2797.4|2797.1|2795.9|95
1742554500000|2025-03-21 10:55:00|2797.8|2796.6|2797.1|2795.9|2798.1|2796.9|2796.6|2795.4|34
1742554800000|2025-03-21 11:00:00|2796.8|2795.6|2796.1|2794.9|2797.1|2795.9|2795.6|2794.4|76
1742555100000|2025-03-21 11:05:00|2795.8|2794.6|2795.1|2793.9|2796.3|2795.1|2794.6|2793.4|142
1742555400000|2025-03-21 11:10:00|2795.3|2794.1|2795.6|2794.4|2795.6|2794.4|2794.6|2793.4|62
1742555700000|2025-03-21 11:15:00|2795.3|2794.1|2796.1|2794.9|2796.6|2795.4|2794.8|2793.6|35
1742556000000|2025-03-21 11:20:00|2796.3|2795.1|2795.6|2794.4|2796.6|2795.4|2795.6|2794.4|11
1742556300000|2025-03-21 11:25:00|2795.3|2794.1|2796.6|2795.4|2797.1|2795.9|2795.3|2794.1|23
1742556600000|2025-03-21 11:30:00|2796.8|2795.6|2797.1|2795.9|2797.3|2796.1|2796.6|2795.4|36
1742556900000|2025-03-21 11:35:00|2796.6|2795.4|2796.1|2794.9|2797.1|2795.9|2795.6|2794.4|99
1742557200000|2025-03-21 11:40:00|2795.8|2794.6|2796.1|2794.9|2797.1|2795.9|2795.6|2794.4|79
1742557500000|2025-03-21 11:45:00|2796.3|2795.1|2796.1|2794.9|2797.1|2795.9|2796.1|2794.9|9
1742557800000|2025-03-21 11:50:00|2795.6|2794.4|2794.1|2792.9|2796.1|2794.9|2794.1|2792.9|2
1742558100000|2025-03-21 11:55:00|2793.8|2792.6|2794.6|2793.4|2795.1|2793.9|2793.6|2792.4|107
1742558400000|2025-03-21 12:00:00|2794.8|2793.6|2796.1|2794.9|2796.6|2795.4|2794.6|2793.4|51
1742558700000|2025-03-21 12:05:00|2795.6|2794.4|2795.6|2794.4|2797.1|2795.9|2795.3|2794.1|23
1742559000000|2025-03-21 12:10:00|2795.3|2794.1|2796.6|2795.4|2797.1|2795.9|2794.8|2793.6|27
1742559300000|2025-03-21 12:15:00|2796.3|2795.1|2796.1|2794.9|2796.3|2795.1|2795.3|2794.1|36
1742559600000|2025-03-21 12:20:00|2796.6|2795.4|2795.6|2794.4|2796.6|2795.4|2794.6|2793.4|135
1742559900000|2025-03-21 12:25:00|2795.1|2793.9|2795.1|2793.9|2795.6|2794.4|2794.6|2793.4|17
1742560200000|2025-03-21 12:30:00|2794.8|2793.6|2794.6|2793.4|2795.6|2794.4|2793.6|2792.4|19
1742560500000|2025-03-21 12:35:00|2794.8|2793.6|2791.8|2790.6|2795.1|2793.9|2791.6|2790.4|141
1742560800000|2025-03-21 12:40:00|2791.6|2790.4|2788.6|2787.4|2791.6|2790.4|2787.6|2786.4|109
1742561100000|2025-03-21 12:45:00|2788.1|2786.9|2790.3|2789.1|2790.8|2789.6|2788.1|2786.9|98
1742561400000|2025-03-21 12:50:00|2790.6|2789.4|2786.6|2785.4|2790.6|2789.4|2786.1|2784.9|289
1742561700000|2025-03-21 12:55:00|2786.8|2785.6|2783.6|2782.4|2787.1|2785.9|2783.6|2782.4|261
1742562000000|2025-03-21 13:00:00|2783.1|2781.9|2784.1|2782.9|2784.1|2782.9|2781.6|2780.4|203
1742562300000|2025-03-21 13:05:00|2783.8|2782.6|2783.1|2781.9|2785.1|2783.9|2782.1|2780.9|135
1742562600000|2025-03-21 13:10:00|2783.6|2782.4|2783.1|2781.9|2783.6|2782.4|2782.1|2780.9|82
1742562900000|2025-03-21 13:15:00|2782.6|2781.4|2784.6|2783.4|2785.1|2783.9|2782.6|2781.4|40
1742563200000|2025-03-21 13:20:00|2784.8|2783.6|2782.6|2781.4|2785.1|2783.9|2782.6|2781.4|57
1742563500000|2025-03-21 13:25:00|2782.1|2780.9|2785.6|2784.4|2785.6|2784.4|2782.1|2780.9|55
1742563800000|2025-03-21 13:30:00|2785.3|2784.1|2789.1|2787.9|2789.6|2788.4|2785.1|2783.9|215
1742564100000|2025-03-21 13:35:00|2788.6|2787.4|2786.6|2785.4|2789.1|2787.9|2785.6|2784.4|90
1742564400000|2025-03-21 13:40:00|2787.1|2785.9|2787.6|2786.4|2789.8|2788.6|2786.1|2784.9|161
1742564700000|2025-03-21 13:45:00|2787.8|2786.6|2786.6|2785.4|2789.1|2787.9|2786.1|2784.9|116
1742565000000|2025-03-21 13:50:00|2786.3|2785.1|2786.3|2785.1|2788.1|2786.9|2784.1|2782.9|161
1742565300000|2025-03-21 13:55:00|2786.1|2784.9|2787.6|2786.4|2789.1|2787.9|2785.6|2784.4|110
1742565600000|2025-03-21 14:00:00|2787.8|2786.6|2787.6|2786.4|2788.1|2786.9|2785.8|2784.6|37
1742565900000|2025-03-21 14:05:00|2788.1|2786.9|2784.1|2782.9|2788.3|2787.1|2784.1|2782.9|127
1742566200000|2025-03-21 14:10:00|2783.8|2782.6|2783.1|2781.9|2784.6|2783.4|2782.1|2780.9|96
1742566500000|2025-03-21 14:15:00|2782.6|2781.4|2784.6|2783.4|2785.1|2783.9|2782.1|2780.9|99
1742566800000|2025-03-21 14:20:00|2784.8|2783.6|2787.1|2785.9|2787.6|2786.4|2783.1|2781.9|109
1742567100000|2025-03-21 14:25:00|2787.3|2786.1|2786.8|2785.6|2788.1|2786.9|2785.6|2784.4|65
1742567400000|2025-03-21 14:30:00|2786.6|2785.4|2787.1|2785.9|2788.1|2786.9|2785.3|2784.1|121
1742567700000|2025-03-21 14:35:00|2786.8|2785.6|2785.1|2783.9|2788.1|2786.9|2785.1|2783.9|118
1742568000000|2025-03-21 14:40:00|2785.3|2784.1|2785.3|2784.1|2787.1|2785.9|2783.1|2781.9|105
1742568300000|2025-03-21 14:45:00|2785.6|2784.4|2785.1|2783.9|2786.6|2785.4|2784.6|2783.4|61
1742568600000|2025-03-21 14:50:00|2785.3|2784.1|2787.1|2785.9|2787.1|2785.9|2784.3|2783.1|55
1742568900000|2025-03-21 14:55:00|2787.6|2786.4|2789.1|2787.9|2789.6|2788.4|2787.1|2785.9|128
1742569200000|2025-03-21 15:00:00|2789.6|2788.4|2790.1|2788.9|2791.3|2790.1|2789.6|2788.4|87
1742569500000|2025-03-21 15:05:00|2789.8|2788.6|2789.6|2788.4|2790.6|2789.4|2789.1|2787.9|107
1742569800000|2025-03-21 15:10:00|2789.3|2788.1|2788.1|2786.9|2790.1|2788.9|2787.6|2786.4|83
1742570100000|2025-03-21 15:15:00|2787.8|2786.6|2788.6|2787.4|2790.1|2788.9|2787.1|2785.9|97
1742570400000|2025-03-21 15:20:00|2788.8|2787.6|2788.6|2787.4|2789.1|2787.9|2787.6|2786.4|92
1742570700000|2025-03-21 15:25:00|2788.8|2787.6|2788.1|2786.9|2789.1|2787.9|2787.1|2785.9|122
1742571000000|2025-03-21 15:30:00|2787.8|2786.6|2787.3|2786.1|2789.6|2788.4|2786.6|2785.4|62
1742571300000|2025-03-21 15:35:00|2787.1|2785.9|2786.6|2785.4|2787.6|2786.4|2786.1|2784.9|35
1742571600000|2025-03-21 15:40:00|2786.3|2785.1|2784.6|2783.4|2787.6|2786.4|2784.1|2782.9|100
1742571900000|2025-03-21 15:45:00|2784.3|2783.1|2785.3|2784.1|2787.1|2785.9|2784.3|2783.1|65
1742572200000|2025-03-21 15:50:00|2785.1|2783.9|2785.8|2784.6|2786.6|2785.4|2782.6|2781.4|276
1742572500000|2025-03-21 15:55:00|2786.1|2784.9|2785.6|2784.4|2787.1|2785.9|2785.6|2784.4|98
1742572800000|2025-03-21 16:00:00|2785.1|2783.9|2786.6|2785.4|2788.6|2787.4|2784.3|2783.1|262
1742573100000|2025-03-21 16:05:00|2786.1|2784.9|2788.1|2786.9|2788.1|2786.9|2786.1|2784.9|62
1742573400000|2025-03-21 16:10:00|2788.6|2787.4|2790.1|2788.9|2791.1|2789.9|2788.1|2786.9|165
1742573700000|2025-03-21 16:15:00|2790.3|2789.1|2792.1|2790.9|2792.6|2791.4|2789.6|2788.4|95
1742574000000|2025-03-21 16:20:00|2792.6|2791.4|2793.6|2792.4|2794.1|2792.9|2791.6|2790.4|87
1742574300000|2025-03-21 16:25:00|2793.3|2792.1|2793.3|2792.1|2794.1|2792.9|2792.3|2791.1|179
1742574600000|2025-03-21 16:30:00|2793.1|2791.9|2792.8|2791.6|2793.6|2792.4|2791.6|2790.4|181
1742574900000|2025-03-21 16:35:00|2793.1|2791.9|2792.6|2791.4|2793.1|2791.9|2790.6|2789.4|162
1742575200000|2025-03-21 16:40:00|2793.1|2791.9|2792.1|2790.9|2793.6|2792.4|2791.6|2790.4|87
1742575500000|2025-03-21 16:45:00|2792.6|2791.4|2794.6|2793.4|2795.1|2793.9|2792.3|2791.1|89
1742575800000|2025-03-21 16:50:00|2794.3|2793.1|2795.6|2794.4|2795.6|2794.4|2794.1|2792.9|90
1742576100000|2025-03-21 16:55:00|2795.3|2794.1|2798.6|2797.4|2798.6|2797.4|2795.1|2793.9|87
1742576400000|2025-03-21 17:00:00|2798.3|2797.1|2797.6|2796.4|2798.3|2797.1|2796.1|2794.9|88
1742576700000|2025-03-21 17:05:00|2798.1|2796.9|2799.8|2798.6|2800.1|2798.9|2798.1|2796.9|256
1742577000000|2025-03-21 17:10:00|2800.1|2798.9|2797.6|2796.4|2800.1|2798.9|2797.6|2796.4|105
1742577300000|2025-03-21 17:15:00|2797.1|2795.9|2796.1|2794.9|2797.6|2796.4|2796.1|2794.9|32
1742577600000|2025-03-21 17:20:00|2795.6|2794.4|2797.6|2796.4|2798.6|2797.4|2795.6|2794.4|43
1742577900000|2025-03-21 17:25:00|2798.1|2796.9|2796.6|2795.4|2798.1|2796.9|2795.8|2794.6|15
1742578200000|2025-03-21 17:30:00|2796.1|2794.9|2796.6|2795.4|2797.6|2796.4|2794.6|2793.4|127
1742578500000|2025-03-21 17:35:00|2797.1|2795.9|2799.3|2798.1|2799.3|2798.1|2796.6|2795.4|98
1742578800000|2025-03-21 17:40:00|2799.1|2797.9|2800.6|2799.4|2801.1|2799.9|2798.8|2797.6|60
1742579100000|2025-03-21 17:45:00|2800.8|2799.6|2802.3|2801.1|2802.6|2801.4|2800.6|2799.4|32
1742579400000|2025-03-21 17:50:00|2802.6|2801.4|2801.8|2800.6|2803.1|2801.9|2801.1|2799.9|41
1742579700000|2025-03-21 17:55:00|2801.6|2800.4|2800.1|2798.9|2802.1|2800.9|2799.8|2798.6|27
1742580000000|2025-03-21 18:00:00|2799.8|2798.6|2800.6|2799.4|2801.1|2799.9|2799.6|2798.4|29
1742580300000|2025-03-21 18:05:00|2800.1|2798.9|2799.6|2798.4|2800.6|2799.4|2798.1|2796.9|26
1742580600000|2025-03-21 18:10:00|2799.1|2797.9|2799.8|2798.6|2800.1|2798.9|2798.6|2797.4|35
1742580900000|2025-03-21 18:15:00|2799.6|2798.4|2800.6|2799.4|2801.1|2799.9|2798.8|2797.6|18
1742581200000|2025-03-21 18:20:00|2800.8|2799.6|2799.1|2797.9|2801.1|2799.9|2798.1|2796.9|17
1742581500000|2025-03-21 18:25:00|2798.8|2797.6|2797.8|2796.6|2799.1|2797.9|2797.6|2796.4|37
1742581800000|2025-03-21 18:30:00|2797.6|2796.4|2798.8|2797.6|2799.6|2798.4|2797.6|2796.4|16
1742582100000|2025-03-21 18:35:00|2798.6|2797.4|2800.1|2798.9|2800.8|2799.6|2798.3|2797.1|15
1742582400000|2025-03-21 18:40:00|2800.3|2799.1|2801.1|2799.9|2801.1|2799.9|2800.1|2798.9|23
1742582700000|2025-03-21 18:45:00|2800.8|2799.6|2799.1|2797.9|2801.1|2799.9|2798.6|2797.4|12
1742583000000|2025-03-21 18:50:00|2799.3|2798.1|2798.6|2797.4|2799.6|2798.4|2797.1|2795.9|29
1742583300000|2025-03-21 18:55:00|2799.1|2797.9|2798.1|2796.9|2799.3|2798.1|2797.6|2796.4|76
1742583600000|2025-03-21 19:00:00|2797.8|2796.6|2796.6|2795.4|2797.8|2796.6|2796.1|2794.9|24
1742583900000|2025-03-21 19:05:00|2796.8|2795.6|2796.3|2795.1|2797.6|2796.4|2795.6|2794.4|35
1742584200000|2025-03-21 19:10:00|2796.1|2794.9|2796.8|2795.6|2797.1|2795.9|2795.3|2794.1|52
1742584500000|2025-03-21 19:15:00|2796.6|2795.4|2796.6|2795.4|2797.1|2795.9|2796.1|2794.9|12
1742584800000|2025-03-21 19:20:00|2796.3|2795.1|2797.6|2796.4|2797.6|2796.4|2795.6|2794.4|37
1742585100000|2025-03-21 19:25:00|2797.3|2796.1|2796.8|2795.6|2797.6|2796.4|2796.1|2794.9|27
1742585400000|2025-03-21 19:30:00|2796.6|2795.4|2796.8|2795.6|2797.1|2795.9|2796.1|2794.9|36
1742585700000|2025-03-21 19:35:00|2796.6|2795.4|2797.1|2795.9|2797.6|2796.4|2796.1|2794.9|46
1742586000000|2025-03-21 19:40:00|2796.8|2795.6|2798.6|2797.4|2798.6|2797.4|2795.3|2794.1|82
1742586300000|2025-03-21 19:45:00|2798.3|2797.1|2799.1|2797.9|2799.6|2798.4|2798.1|2796.9|100
1742586600000|2025-03-21 19:50:00|2799.6|2798.4|2801.1|2799.9|2801.1|2799.9|2799.1|2797.9|117
1742586900000|2025-03-21 19:55:00|2800.8|2799.6|2799.6|2798.4|2801.6|2800.4|2797.6|2796.4|352
1742587200000|2025-03-21 20:00:00|2799.3|2798.1|2799.8|2798.6|2800.8|2799.6|2799.1|2797.9|37
1742587500000|2025-03-21 20:05:00|2799.6|2798.4|2799.3|2798.1|2799.8|2798.6|2799.3|2798.1|6
1742587800000|2025-03-21 20:10:00|2799.6|2798.4|2799.3|2798.1|2799.8|2798.6|2799.3|2798.1|4
1742588100000|2025-03-21 20:15:00|2799.6|2798.4|2799.6|2798.4|2799.6|2798.4|2799.1|2797.9|1
1742588400000|2025-03-21 20:20:00|2799.3|2798.1|2799.3|2798.1|2799.3|2798.1|2799.1|2797.9|2
1742588700000|2025-03-21 20:25:00|2799.6|2798.4|2799.3|2798.1|2799.6|2798.4|2799.3|2798.1|10
1742589000000|2025-03-21 20:30:00|2799.6|2798.4|2799.6|2798.4|2799.6|2798.4|2799.3|2798.1|21
1742589300000|2025-03-21 20:35:00|2800.1|2798.9|2799.8|2798.6|2800.1|2798.9|2799.6|2798.4|16
1742589600000|2025-03-21 20:40:00|2799.6|2798.4|2799.1|2797.9|2799.6|2798.4|2799.1|2797.9|0
1742589900000|2025-03-21 20:45:00|2798.8|2797.6|2798.1|2796.9|2798.8|2797.6|2798.1|2796.9|3
1742590200000|2025-03-21 20:50:00|2797.6|2796.4|2797.9|2795.9|2798.6|2797.4|2797.6|2795.9|43
1742590500000|2025-03-21 20:55:00|2798|2796|2798.1|2796.1|2798.6|2796.6|2797.5|2795.5|0
1742767500000|2025-03-23 22:05:00|2808.4|2806.4|2809.2|2807.2|2810.1|2808.1|2808.2|2806.2|0
1742767800000|2025-03-23 22:10:00|2809.1|2807.1|2810.5|2808.5|2810.5|2808.5|2808.9|2806.9|0
1742768100000|2025-03-23 22:15:00|2810.6|2808.6|2810|2808|2810.8|2808.8|2810|2808|0
1742768400000|2025-03-23 22:20:00|2810.2|2808.2|2809.6|2807.6|2810.4|2808.4|2809.4|2807.4|0
1742768700000|2025-03-23 22:25:00|2809.7|2807.7|2811.8|2809.8|2811.8|2809.8|2809.7|2807.7|0
1742769000000|2025-03-23 22:30:00|2812.1|2810.1|2810.9|2808.9|2812.4|2810.4|2809.3|2807.3|0
1742769300000|2025-03-23 22:35:00|2811.8|2809.8|2810.8|2808.8|2812.8|2810.8|2810.8|2808.8|0
1742769600000|2025-03-23 22:40:00|2811|2809|2812.9|2810.9|2813|2811|2810.8|2808.8|0
1742769900000|2025-03-23 22:45:00|2813|2811|2812.7|2810.7|2813.5|2811.5|2812.5|2810.5|0
1742770200000|2025-03-23 22:50:00|2812.5|2810.5|2810.8|2808.8|2812.7|2810.7|2810.7|2808.7|0
1742770500000|2025-03-23 22:55:00|2811.4|2809.4|2812.3|2810.3|2812.9|2810.9|2811.4|2809.4|0
1742770800000|2025-03-23 23:00:00|2812.7|2810.7|2810.8|2808.8|2813.2|2811.2|2810.4|2808.4|0
1742771100000|2025-03-23 23:05:00|2810.9|2808.9|2812|2810|2812.1|2810.1|2810.4|2808.4|0
1742771400000|2025-03-23 23:10:00|2811.7|2809.7|2811.4|2809.4|2812.2|2810.2|2811|2809|0
1742771700000|2025-03-23 23:15:00|2811.3|2809.3|2811.1|2809.1|2811.5|2809.5|2811|2809|0
1742772000000|2025-03-23 23:20:00|2810.9|2808.9|2810.5|2808.5|2810.9|2808.9|2810|2808|0
1742772300000|2025-03-23 23:25:00|2810.6|2808.6|2810.5|2808.5|2811.1|2809.1|2810|2808|0
1742772600000|2025-03-23 23:30:00|2810.6|2808.6|2810.1|2808.1|2810.7|2808.7|2809.1|2807.1|0
1742772900000|2025-03-23 23:35:00|2810.2|2808.2|2811.2|2809.2|2811.6|2809.6|2810.2|2808.2|0
1742773200000|2025-03-23 23:40:00|2811.4|2809.4|2811.3|2809.3|2811.8|2809.8|2810.6|2808.6|0
1742773500000|2025-03-23 23:45:00|2810.4|2809.2|2809.7|2808.5|2812.7|2811.5|2807.2|2806|1155
1742773800000|2025-03-23 23:50:00|2809.2|2808|2808.7|2807.5|2810.2|2809|2807.7|2806.5|382
1742774100000|2025-03-23 23:55:00|2808.4|2807.2|2807.2|2806|2810.4|2809.2|2805.7|2804.5|592
1742774400000|2025-03-24 00:00:00|2807|2806.2|2811.5|2810.7|2811.5|2810.7|2801.7|2800.9|2439
1742774700000|2025-03-24 00:05:00|2811|2810.2|2810.5|2809.7|2811.5|2810.7|2806|2805.2|1244
1742775000000|2025-03-24 00:10:00|2810|2809.2|2799.5|2798.7|2810|2809.2|2798.5|2797.7|1510
1742775300000|2025-03-24 00:15:00|2800|2799.2|2799.5|2798.7|2802|2801.2|2798.5|2797.7|801
1742775600000|2025-03-24 00:20:00|2799|2798.2|2800|2799.2|2800|2799.2|2798|2797.2|507
1742775900000|2025-03-24 00:25:00|2800.5|2799.7|2799.5|2798.7|2804.5|2803.7|2799.5|2798.7|534
1742776200000|2025-03-24 00:30:00|2799|2798.2|2795.5|2794.7|2799|2798.2|2795|2794.2|870
1742776500000|2025-03-24 00:35:00|2795|2794.2|2796.5|2795.7|2797.5|2796.7|2794|2793.2|461
1742776800000|2025-03-24 00:40:00|2797|2796.2|2796.5|2795.7|2798.5|2797.7|2796|2795.2|444
1742777100000|2025-03-24 00:45:00|2796|2795.2|2801.5|2800.7|2801.5|2800.7|2795.5|2794.7|386
1742777400000|2025-03-24 00:50:00|2801.7|2800.9|2799.5|2798.7|2802|2801.2|2798|2797.2|313
1742777700000|2025-03-24 00:55:00|2799.7|2798.9|2800.5|2799.7|2801.5|2800.7|2799|2798.2|274
1742778000000|2025-03-24 01:00:00|2800|2799.2|2795.2|2794.4|2800|2799.2|2795|2794.2|502
1742778300000|2025-03-24 01:05:00|2795|2794.2|2796.5|2795.7|2796.5|2795.7|2793.5|2792.7|432
1742778600000|2025-03-24 01:10:00|2797|2796.2|2799.5|2798.7|2799.5|2798.7|2796|2795.2|317
1742778900000|2025-03-24 01:15:00|2800|2799.2|2801|2800.2|2801.5|2800.7|2799|2798.2|291
1742779200000|2025-03-24 01:20:00|2801.5|2800.7|2800.5|2799.7|2801.5|2800.7|2799|2798.2|210
1742779500000|2025-03-24 01:25:00|2801|2800.2|2797.5|2796.7|2801|2800.2|2797.5|2796.7|186
1742779800000|2025-03-24 01:30:00|2798|2797.2|2796.5|2795.7|2799|2798.2|2795.5|2794.7|253
1742780100000|2025-03-24 01:35:00|2796.2|2795.4|2797.5|2796.7|2797.5|2796.7|2795.5|2794.7|124
1742780400000|2025-03-24 01:40:00|2797|2796.2|2797.5|2796.7|2799|2798.2|2796.5|2795.7|188
1742780700000|2025-03-24 01:45:00|2797.7|2796.9|2797.7|2796.9|2798.5|2797.7|2797|2796.2|154
1742781000000|2025-03-24 01:50:00|2798|2797.2|2798|2797.2|2798|2797.2|2797|2796.2|102
1742781300000|2025-03-24 01:55:00|2798.5|2797.7|2797|2796.2|2798.5|2797.7|2796.5|2795.7|164
1742781600000|2025-03-24 02:00:00|2797.5|2796.7|2796.5|2795.7|2797.5|2796.7|2796.5|2795.7|153
1742781900000|2025-03-24 02:05:00|2796.7|2795.9|2797|2796.2|2797|2796.2|2796|2795.2|214
1742782200000|2025-03-24 02:10:00|2796.5|2795.7|2795.5|2794.7|2796.5|2795.7|2794.5|2793.7|147
1742782500000|2025-03-24 02:15:00|2795|2794.2|2795.5|2794.7|2795.5|2794.7|2795|2794.2|205
1742782800000|2025-03-24 02:20:00|2795|2794.2|2793.7|2792.9|2795.5|2794.7|2793.5|2792.7|272
1742783100000|2025-03-24 02:25:00|2794|2793.2|2795.5|2794.7|2795.5|2794.7|2794|2793.2|287
1742783400000|2025-03-24 02:30:00|2795.7|2794.5|2793.2|2792|2796.7|2795.5|2793.2|2792|135
1742783700000|2025-03-24 02:35:00|2792.7|2791.5|2792.7|2791.5|2792.7|2791.5|2792.2|2791|128
1742784000000|2025-03-24 02:40:00|2793.2|2792|2795.7|2794.5|2795.7|2794.5|2793.2|2792|117
1742784300000|2025-03-24 02:45:00|2795.9|2794.7|2796.2|2795|2796.2|2795|2795.4|2794.2|159
1742784600000|2025-03-24 02:50:00|2796.7|2795.5|2796.7|2795.5|2796.7|2795.5|2795.7|2794.5|81
1742784900000|2025-03-24 02:55:00|2796.2|2795|2795.7|2794.5|2796.7|2795.5|2795.7|2794.5|32
1742785200000|2025-03-24 03:00:00|2796.2|2795|2795.7|2794.5|2796.2|2795|2795.2|2794|58
1742785500000|2025-03-24 03:05:00|2796.2|2795|2796.7|2795.5|2796.9|2795.7|2795.7|2794.5|102
1742785800000|2025-03-24 03:10:00|2797.2|2796|2797.7|2796.5|2798.2|2797|2797.2|2796|75
1742786100000|2025-03-24 03:15:00|2797.2|2796|2797.2|2796|2797.7|2796.5|2796.7|2795.5|70
1742786400000|2025-03-24 03:20:00|2797.7|2796.5|2797.2|2796|2797.7|2796.5|2796.7|2795.5|83
1742786700000|2025-03-24 03:25:00|2796.7|2795.5|2796.7|2795.5|2797.2|2796|2795.7|2794.5|116
1742787000000|2025-03-24 03:30:00|2796.5|2795.7|2791|2790.2|2796.5|2795.7|2791|2790.2|444
1742787300000|2025-03-24 03:35:00|2791.5|2790.7|2791.5|2790.7|2792.5|2791.7|2791|2790.2|172
1742787600000|2025-03-24 03:40:00|2791.2|2790.4|2795|2794.2|2795|2794.2|2791|2790.2|234
1742787900000|2025-03-24 03:45:00|2794.5|2793.7|2794|2793.2|2795|2794.2|2793|2792.2|266
1742788200000|2025-03-24 03:50:00|2794.5|2793.7|2793.5|2792.7|2794.7|2793.9|2793.5|2792.7|216
1742788500000|2025-03-24 03:55:00|2794|2793.2|2795|2794.2|2795|2794.2|2793.5|2792.7|160
1742788800000|2025-03-24 04:00:00|2794.7|2793.9|2796|2795.2|2796|2795.2|2793.5|2792.7|241
1742789100000|2025-03-24 04:05:00|2795.5|2794.7|2794.5|2793.7|2796|2795.2|2793.7|2792.9|206
1742789400000|2025-03-24 04:10:00|2795|2794.2|2795|2794.2|2795.5|2794.7|2794.5|2793.7|224
1742789700000|2025-03-24 04:15:00|2794.7|2793.9|2795.5|2794.7|2795.5|2794.7|2794.2|2793.4|225
1742790000000|2025-03-24 04:20:00|2795.2|2794.4|2794.5|2793.7|2795.5|2794.7|2794|2793.2|210
1742790300000|2025-03-24 04:25:00|2795|2794.2|2794|2793.2|2795|2794.2|2793.7|2792.9|158
1742790600000|2025-03-24 04:30:00|2793.7|2792.9|2794.5|2793.7|2794.5|2793.7|2793|2792.2|216
1742790900000|2025-03-24 04:35:00|2795|2794.2|2795.5|2794.7|2795.5|2794.7|2794.7|2793.9|97
1742791200000|2025-03-24 04:40:00|2795|2794.2|2794.5|2793.7|2795.2|2794.4|2794.5|2793.7|188
1742791500000|2025-03-24 04:45:00|2794.7|2793.9|2794.5|2793.7|2795|2794.2|2794|2793.2|76
1742791800000|2025-03-24 04:50:00|2794|2793.2|2794|2793.2|2794.5|2793.7|2794|2793.2|52
1742792100000|2025-03-24 04:55:00|2793.5|2792.7|2794|2793.2|2794|2793.2|2793.5|2792.7|176
1742792400000|2025-03-24 05:00:00|2794.5|2793.7|2796|2795.2|2796.7|2795.9|2794.5|2793.7|266
1742792700000|2025-03-24 05:05:00|2795.5|2794.7|2796|2795.2|2797|2796.2|2795.5|2794.7|249
1742793000000|2025-03-24 05:10:00|2796.5|2795.7|2797|2796.2|2797|2796.2|2796.2|2795.4|108
1742793300000|2025-03-24 05:15:00|2796.5|2795.7|2796.5|2795.7|2797|2796.2|2796|2795.2|110
1742793600000|2025-03-24 05:20:00|2797|2796.2|2797|2796.2|2797|2796.2|2796.5|2795.7|190
1742793900000|2025-03-24 05:25:00|2796.5|2795.7|2795.5|2794.7|2797|2796.2|2795.5|2794.7|286
1742794200000|2025-03-24 05:30:00|2796|2795.2|2795.5|2794.7|2796|2795.2|2795|2794.2|193
1742794500000|2025-03-24 05:35:00|2795|2794.2|2796|2795.2|2796|2795.2|2795|2794.2|210
1742794800000|2025-03-24 05:40:00|2795.5|2794.7|2795|2794.2|2795.5|2794.7|2795|2794.2|88
1742795100000|2025-03-24 05:45:00|2794.7|2793.9|2795|2794.2|2795|2794.2|2794.5|2793.7|122
1742795400000|2025-03-24 05:50:00|2794.7|2793.9|2796|2795.2|2796|2795.2|2794.2|2793.4|265
1742795700000|2025-03-24 05:55:00|2796.5|2795.7|2797|2796.2|2797.5|2796.7|2796.5|2795.7|394
1742796000000|2025-03-24 06:00:00|2796.7|2795.9|2796|2795.2|2797|2796.2|2795.5|2794.7|348
1742796300000|2025-03-24 06:05:00|2795.5|2794.7|2796|2795.2|2796|2795.2|2795.5|2794.7|143
1742796600000|2025-03-24 06:10:00|2795.7|2794.9|2795.7|2794.9|2796.5|2795.7|2794.5|2793.7|347
1742796900000|2025-03-24 06:15:00|2795.5|2794.7|2795.7|2794.9|2796.7|2795.9|2795.5|2794.7|165
1742797200000|2025-03-24 06:20:00|2795.5|2794.7|2796|2795.2|2796|2795.2|2795|2794.2|226
1742797500000|2025-03-24 06:25:00|2795.5|2794.7|2792|2791.2|2795.5|2794.7|2790.5|2789.7|1725
1742797800000|2025-03-24 06:30:00|2791|2790.2|2789|2788.2|2791.5|2790.7|2787.5|2786.7|1974
1742798100000|2025-03-24 06:35:00|2789.2|2788.4|2788.9|2786.9|2789.2|2788.4|2788|2786.9|482
1742798400000|2025-03-24 06:40:00|2789.1|2787.1|2790.2|2788.2|2790.5|2788.5|2789.1|2787.1|10
1742798700000|2025-03-24 06:45:00|2790.3|2788.3|2791.2|2789.2|2791.4|2789.4|2790.2|2788.2|381
1742799000000|2025-03-24 06:50:00|2791.3|2789.3|2792.4|2790.4|2793|2791|2791.2|2789.2|0
1742799300000|2025-03-24 06:55:00|2792.2|2790.2|2793.1|2791.1|2793.4|2791.4|2792.1|2790.1|0
1742799600000|2025-03-24 07:00:00|2793.2|2791.2|2794.6|2792.6|2794.7|2792.7|2792.9|2790.9|0
1742799900000|2025-03-24 07:05:00|2794.5|2792.5|2795.1|2793.1|2795.4|2793.4|2794.3|2792.3|0
1742800200000|2025-03-24 07:10:00|2795.2|2793.2|2796.3|2794.3|2796.3|2794.3|2795.2|2793.2|0
1742800500000|2025-03-24 07:15:00|2796.5|2794.5|2796.8|2794.8|2797|2795|2796.5|2794.5|0
1742800800000|2025-03-24 07:20:00|2796.7|2794.7|2796.9|2794.9|2797.3|2795.3|2796.5|2794.5|0
1742801100000|2025-03-24 07:25:00|2796.6|2794.6|2796.6|2794.6|2797|2795|2795.8|2793.8|0
1742801400000|2025-03-24 07:30:00|2796.5|2794.5|2795.3|2793.3|2796.9|2794.9|2795.2|2793.2|0
1742801700000|2025-03-24 07:35:00|2795.4|2793.4|2794.7|2792.7|2795.8|2793.8|2794.7|2792.7|0
1742802000000|2025-03-24 07:40:00|2794.8|2792.8|2794.5|2792.5|2794.9|2792.9|2794.1|2792.1|0
1742802300000|2025-03-24 07:45:00|2794.6|2792.6|2794.8|2792.8|2795.4|2793.4|2794.5|2792.5|0
1742802600000|2025-03-24 07:50:00|2795|2793|2795.1|2793.1|2795.2|2793.2|2794.6|2792.6|0
1742802900000|2025-03-24 07:55:00|2794.9|2792.9|2794.9|2792.9|2795.5|2793.5|2794.7|2792.7|0
1742803200000|2025-03-24 08:00:00|2794.5|2792.5|2796.4|2795.2|2796.4|2795.2|2793.9|2792.5|308
1742803500000|2025-03-24 08:05:00|2796.7|2795.5|2798.2|2797|2798.7|2797.5|2796.7|2795.5|140
1742803800000|2025-03-24 08:10:00|2797.7|2796.5|2796.7|2795.5|2798.4|2797.2|2796.7|2795.5|90
1742804100000|2025-03-24 08:15:00|2797.7|2796.5|2796.7|2795.5|2798.7|2797.5|2796.7|2795.5|131
1742804400000|2025-03-24 08:20:00|2796.2|2795|2797.7|2796.5|2798.2|2797|2795.9|2794.7|92
1742804700000|2025-03-24 08:25:00|2798.2|2797|2796.2|2795|2798.2|2797|2796.2|2795|42
1742805000000|2025-03-24 08:30:00|2795.4|2794.2|2792.7|2791.5|2796.2|2795|2792.7|2791.5|94
1742805300000|2025-03-24 08:35:00|2792.9|2791.7|2793.7|2792.5|2794.7|2793.5|2792.7|2791.5|41
1742805600000|2025-03-24 08:40:00|2793.9|2792.7|2793.2|2792|2794.7|2793.5|2792.7|2791.5|61
1742805900000|2025-03-24 08:45:00|2792.7|2791.5|2794.2|2793|2794.2|2793|2792.7|2791.5|25
1742806200000|2025-03-24 08:50:00|2793.9|2792.7|2794.2|2793|2794.7|2793.5|2793.7|2792.5|46
1742806500000|2025-03-24 08:55:00|2793.7|2792.5|2795.2|2794|2795.4|2794.2|2793.7|2792.5|30
1742806800000|2025-03-24 09:00:00|2794.7|2793.5|2795.2|2794|2795.2|2794|2794.2|2793|71
1742807100000|2025-03-24 09:05:00|2794.9|2793.7|2795.2|2794|2796.2|2795|2794.7|2793.5|53
1742807400000|2025-03-24 09:10:00|2795.4|2794.2|2796.2|2795|2796.2|2795|2795.2|2794|105
1742807700000|2025-03-24 09:15:00|2795.9|2794.7|2795.7|2794.5|2796.2|2795|2794.7|2793.5|31
1742808000000|2025-03-24 09:20:00|2796.2|2795|2794.2|2793|2796.2|2795|2794.2|2793|118
1742808300000|2025-03-24 09:25:00|2793.7|2792.5|2792.7|2791.5|2794.2|2793|2792.4|2791.2|66
1742808600000|2025-03-24 09:30:00|2792.9|2791.7|2790.2|2789|2793.7|2792.5|2790.2|2789|67
1742808900000|2025-03-24 09:35:00|2790.4|2789.2|2791.2|2790|2791.7|2790.5|2790.4|2789.2|31
1742809200000|2025-03-24 09:40:00|2791.4|2790.2|2791.7|2790.5|2792.2|2791|2791.2|2790|43
1742809500000|2025-03-24 09:45:00|2792.2|2791|2793.7|2792.5|2793.7|2792.5|2791.9|2790.7|81
1742809800000|2025-03-24 09:50:00|2793.2|2792|2793.4|2792.2|2793.7|2792.5|2793.2|2792|36
1742810100000|2025-03-24 09:55:00|2793.2|2792|2791.7|2790.5|2793.2|2792|2791.7|2790.5|87
1742810400000|2025-03-24 10:00:00|2791.4|2790.2|2791.9|2790.7|2792.2|2791|2791.2|2790|46
1742810700000|2025-03-24 10:05:00|2791.7|2790.5|2792.4|2791.2|2792.7|2791.5|2791.7|2790.5|31
1742811000000|2025-03-24 10:10:00|2792.7|2791.5|2792.7|2791.5|2792.7|2791.5|2792.2|2791|91
1742811300000|2025-03-24 10:15:00|2792.4|2791.2|2793.2|2792|2793.2|2792|2792.4|2791.2|23
1742811600000|2025-03-24 10:20:00|2793.7|2792.5|2793.7|2792.5|2794.7|2793.5|2793.7|2792.5|93
1742811900000|2025-03-24 10:25:00|2794.2|2793|2793.7|2792.5|2794.7|2793.5|2793.7|2792.5|63
1742812200000|2025-03-24 10:30:00|2793.9|2792.7|2795.7|2794.5|2795.7|2794.5|2793.9|2792.7|35
1742812500000|2025-03-24 10:35:00|2795.9|2794.7|2796.7|2795.5|2796.7|2795.5|2795.9|2794.7|23
1742812800000|2025-03-24 10:40:00|2796.4|2795.2|2797.2|2796|2797.2|2796|2795.9|2794.7|62
1742813100000|2025-03-24 10:45:00|2796.7|2795.5|2796.7|2795.5|2796.9|2795.7|2796.4|2795.2|20
1742813400000|2025-03-24 10:50:00|2796.4|2795.2|2796.7|2795.5|2797.2|2796|2796.2|2795|7
1742813700000|2025-03-24 10:55:00|2796.9|2795.7|2797.2|2796|2798.2|2797|2796.7|2795.5|82
1742814000000|2025-03-24 11:00:00|2797.7|2796.5|2797.2|2796|2798.2|2797|2797.2|2796|61
1742814300000|2025-03-24 11:05:00|2797.4|2796.2|2798.2|2797|2798.2|2797|2797.2|2796|27
1742814600000|2025-03-24 11:10:00|2798.4|2797.2|2799.2|2798|2799.2|2798|2798.4|2797.2|28
1742814900000|2025-03-24 11:15:00|2799.7|2798.5|2799.7|2798.5|2799.7|2798.5|2799.7|2798.5|94
1742815200000|2025-03-24 11:20:00|2800.2|2799|2799.7|2798.5|2800.9|2799.7|2799.2|2798|108
1742815500000|2025-03-24 11:25:00|2800.2|2799|2801.2|2800|2801.7|2800.5|2800.2|2799|311
1742815800000|2025-03-24 11:30:00|2800.7|2799.5|2800.7|2799.5|2801.2|2800|2800.2|2799|52
1742816100000|2025-03-24 11:35:00|2800.2|2799|2799.2|2798|2800.2|2799|2798.7|2797.5|91
1742816400000|2025-03-24 11:40:00|2799.7|2798.5|2799.2|2798|2799.7|2798.5|2798.9|2797.7|34
1742816700000|2025-03-24 11:45:00|2799.4|2798.2|2798.7|2797.5|2799.7|2798.5|2798.4|2797.2|38
1742817000000|2025-03-24 11:50:00|2798.4|2797.2|2797.7|2796.5|2798.7|2797.5|2797.2|2796|135
1742817300000|2025-03-24 11:55:00|2798.2|2797|2798.4|2797.2|2798.9|2797.7|2797.2|2796|287
1742817600000|2025-03-24 12:00:00|2797.9|2796.7|2797.2|2796|2797.9|2796.7|2796.2|2795|160
1742817900000|2025-03-24 12:05:00|2797.4|2796.2|2798.2|2797|2798.7|2797.5|2797.4|2796.2|38
1742818200000|2025-03-24 12:10:00|2797.7|2796.5|2797.7|2796.5|2798.2|2797|2796.7|2795.5|31
1742818500000|2025-03-24 12:15:00|2797.4|2796.2|2797.2|2796|2797.7|2796.5|2796.7|2795.5|76
1742818800000|2025-03-24 12:20:00|2796.7|2795.5|2797.7|2796.5|2798.2|2797|2796.7|2795.5|39
1742819100000|2025-03-24 12:25:00|2797.9|2796.7|2797.7|2796.5|2798.2|2797|2797.2|2796|18
1742819400000|2025-03-24 12:30:00|2798.2|2797|2797.7|2796.5|2798.7|2797.5|2797.4|2796.2|45
1742819700000|2025-03-24 12:35:00|2797.9|2796.7|2798.2|2797|2798.7|2797.5|2797.2|2796|21
1742820000000|2025-03-24 12:40:00|2797.9|2796.7|2798.2|2797|2798.7|2797.5|2797.7|2796.5|23
1742820300000|2025-03-24 12:45:00|2798.4|2797.2|2797.7|2796.5|2798.7|2797.5|2796.9|2795.7|38
1742820600000|2025-03-24 12:50:00|2798.2|2797|2798.2|2797|2798.2|2797|2797.7|2796.5|18
1742820900000|2025-03-24 12:55:00|2797.9|2796.7|2797.7|2796.5|2798.2|2797|2797.2|2796|25
1742821200000|2025-03-24 13:00:00|2797.4|2796.2|2797.2|2796|2797.4|2796.2|2796.2|2795|72
1742821500000|2025-03-24 13:05:00|2796.9|2795.7|2797.7|2796.5|2797.7|2796.5|2796.7|2795.5|11
1742821800000|2025-03-24 13:10:00|2797.2|2796|2796.2|2795|2797.4|2796.2|2796.2|2795|48
1742822100000|2025-03-24 13:15:00|2796.7|2795.5|2796.9|2795.7|2797.7|2796.5|2796.2|2795|68
1742822400000|2025-03-24 13:20:00|2797.2|2796|2797.7|2796.5|2797.7|2796.5|2796.9|2795.7|42
1742822700000|2025-03-24 13:25:00|2797.4|2796.2|2797.2|2796|2798.2|2797|2797.2|2796|44
1742823000000|2025-03-24 13:30:00|2796.9|2795.7|2801.2|2800|2802.2|2801|2796.7|2795.5|362
1742823300000|2025-03-24 13:35:00|2801.4|2800.2|2801.7|2800.5|2802.2|2801|2800.2|2799|150
1742823600000|2025-03-24 13:40:00|2802.2|2801|2801.4|2800.2|2802.7|2801.5|2801.4|2800.2|192
1742823900000|2025-03-24 13:45:00|2801.9|2800.7|2802.7|2801.5|2803.7|2802.5|2799.9|2798.7|198
1742824200000|2025-03-24 13:50:00|2802.9|2801.7|2803.7|2802.5|2804.7|2803.5|2802.2|2801|122
1742824500000|2025-03-24 13:55:00|2803.4|2802.2|2804.7|2803.5|2805.2|2804|2803.4|2802.2|85
1742824800000|2025-03-24 14:00:00|2805.2|2804|2804.9|2803.7|2805.7|2804.5|2804.2|2803|97
1742825100000|2025-03-24 14:05:00|2805.2|2804|2804.7|2803.5|2806.7|2805.5|2804.2|2803|111
1742825400000|2025-03-24 14:10:00|2804.4|2803.2|2804.7|2803.5|2806.2|2805|2804.2|2803|82
1742825700000|2025-03-24 14:15:00|2804.9|2803.7|2804.7|2803.5|2805.2|2804|2803.7|2802.5|107
1742826000000|2025-03-24 14:20:00|2805.2|2804|2807.7|2806.5|2807.7|2806.5|2805.2|2804|85
1742826300000|2025-03-24 14:25:00|2807.4|2806.2|2808.7|2807.5|2808.9|2807.7|2807.2|2806|104
1742826600000|2025-03-24 14:30:00|2808.4|2807.2|2808.2|2807|2808.7|2807.5|2807.2|2806|206
1742826900000|2025-03-24 14:35:00|2807.9|2806.7|2807.7|2806.5|2808.2|2807|2806.7|2805.5|84
1742827200000|2025-03-24 14:40:00|2807.9|2806.7|2807.7|2806.5|2808.7|2807.5|2807.2|2806|115
1742827500000|2025-03-24 14:45:00|2807.4|2806.2|2809.7|2808.5|2809.7|2808.5|2807.2|2806|102
1742827800000|2025-03-24 14:50:00|2809.9|2808.7|2811.9|2810.7|2812.2|2811|2809.7|2808.5|157
1742828100000|2025-03-24 14:55:00|2811.7|2810.5|2812.2|2811|2813.2|2812|2811.2|2810|195
1742828400000|2025-03-24 15:00:00|2812.4|2811.2|2812.4|2811.2|2812.7|2811.5|2810.2|2809|168
1742828700000|2025-03-24 15:05:00|2812.2|2811|2812.2|2811|2813.7|2812.5|2812.2|2811|102
1742829000000|2025-03-24 15:10:00|2812.7|2811.5|2811.9|2810.7|2813.2|2812|2811.7|2810.5|79
1742829300000|2025-03-24 15:15:00|2812.2|2811|2813.2|2812|2813.2|2812|2811.7|2810.5|98
1742829600000|2025-03-24 15:20:00|2813.4|2812.2|2813.2|2812|2813.7|2812.5|2812.7|2811.5|57
1742829900000|2025-03-24 15:25:00|2812.9|2811.7|2812.2|2811|2813.2|2812|2811.2|2810|121
1742830200000|2025-03-24 15:30:00|2811.7|2810.5|2812.2|2811|2812.2|2811|2811.2|2810|55
1742830500000|2025-03-24 15:35:00|2812.4|2811.2|2811.2|2810|2812.7|2811.5|2811.2|2810|133
1742830800000|2025-03-24 15:40:00|2811.7|2810.5|2812.2|2811|2812.7|2811.5|2811.7|2810.5|151
1742831100000|2025-03-24 15:45:00|2811.9|2810.7|2810.7|2809.5|2812.9|2811.7|2810.7|2809.5|207
1742831400000|2025-03-24 15:50:00|2810.4|2809.2|2811.7|2810.5|2811.7|2810.5|2810.2|2809|114
1742831700000|2025-03-24 15:55:00|2812.2|2811|2813.7|2812.5|2814.2|2813|2811.7|2810.5|138
1742832000000|2025-03-24 16:00:00|2813.4|2812.2|2814.7|2813.5|2814.7|2813.5|2813.4|2812.2|79
1742832300000|2025-03-24 16:05:00|2814.9|2813.7|2815.7|2814.5|2815.7|2814.5|2814.7|2813.5|99
1742832600000|2025-03-24 16:10:00|2815.2|2814|2814.7|2813.5|2815.2|2814|2814.7|2813.5|42
1742832900000|2025-03-24 16:15:00|2815.2|2814|2814.2|2813|2815.2|2814|2813.9|2812.7|130
1742833200000|2025-03-24 16:20:00|2813.7|2812.5|2814.7|2813.5|2814.7|2813.5|2813.7|2812.5|109
1742833500000|2025-03-24 16:25:00|2814.2|2813|2810.2|2809|2814.2|2813|2809.7|2808.5|519
1742833800000|2025-03-24 16:30:00|2810.7|2809.5|2810.7|2809.5|2811.2|2810|2809.2|2808|160
1742834100000|2025-03-24 16:35:00|2810.4|2809.2|2809.7|2808.5|2811.2|2810|2809.7|2808.5|135
1742834400000|2025-03-24 16:40:00|2810.2|2809|2809.4|2808.2|2810.2|2809|2808.2|2807|131
1742834700000|2025-03-24 16:45:00|2809.2|2808|2809.2|2808|2810.2|2809|2808.7|2807.5|33
1742835000000|2025-03-24 16:50:00|2808.9|2807.7|2810.2|2809|2810.2|2809|2808.7|2807.5|66
1742835300000|2025-03-24 16:55:00|2809.9|2808.7|2808.7|2807.5|2810.2|2809|2808.7|2807.5|53
1742835600000|2025-03-24 17:00:00|2808.2|2807|2808.2|2807|2808.7|2807.5|2807.4|2806.2|67
1742835900000|2025-03-24 17:05:00|2807.9|2806.7|2807.7|2806.5|2808.9|2807.7|2807.2|2806|46
1742836200000|2025-03-24 17:10:00|2807.4|2806.2|2808.7|2807.5|2808.7|2807.5|2807.2|2806|139
1742836500000|2025-03-24 17:15:00|2808.4|2807.2|2808.7|2807.5|2809.7|2808.5|2808.2|2807|129
1742836800000|2025-03-24 17:20:00|2808.2|2807|2808.2|2807|2809.2|2808|2807.9|2806.7|54
1742837100000|2025-03-24 17:25:00|2808.7|2807.5|2809.2|2808|2809.2|2808|2808.2|2807|32
1742837400000|2025-03-24 17:30:00|2809.4|2808.2|2809.2|2808|2809.7|2808.5|2809.2|2808|38
1742837700000|2025-03-24 17:35:00|2808.7|2807.5|2809.7|2808.5|2810.2|2809|2808.7|2807.5|22
1742838000000|2025-03-24 17:40:00|2810.2|2809|2808.2|2807|2810.2|2809|2808.2|2807|79
1742838300000|2025-03-24 17:45:00|2808.4|2807.2|2809.2|2808|2809.2|2808|2808.2|2807|31
1742838600000|2025-03-24 17:50:00|2808.9|2807.7|2809.2|2808|2809.7|2808.5|2808.7|2807.5|33
1742838900000|2025-03-24 17:55:00|2808.9|2807.7|2809.2|2808|2809.7|2808.5|2808.4|2807.2|48
1742839200000|2025-03-24 18:00:00|2809.4|2808.2|2806.7|2805.5|2809.7|2808.5|2806.2|2805|59
1742839500000|2025-03-24 18:05:00|2807.2|2806|2807.9|2806.7|2808.4|2807.2|2807.2|2806|40
1742839800000|2025-03-24 18:10:00|2807.7|2806.5|2807.2|2806|2807.9|2806.7|2807.2|2806|32
1742840100000|2025-03-24 18:15:00|2807.7|2806.5|2807.2|2806|2808.2|2807|2807.2|2806|16
1742840400000|2025-03-24 18:20:00|2806.7|2805.5|2807.2|2806|2807.4|2806.2|2806.7|2805.5|32
1742840700000|2025-03-24 18:25:00|2806.7|2805.5|2806.9|2805.7|2807.2|2806|2806.7|2805.5|18
1742841000000|2025-03-24 18:30:00|2807.2|2806|2806.7|2805.5|2807.2|2806|2806.2|2805|17
1742841300000|2025-03-24 18:35:00|2806.4|2805.2|2808.7|2807.5|2809.2|2808|2806.4|2805.2|117
1742841600000|2025-03-24 18:40:00|2808.4|2807.2|2810.2|2809|2810.2|2809|2807.9|2806.7|117
1742841900000|2025-03-24 18:45:00|2809.9|2808.7|2810.2|2809|2810.7|2809.5|2808.7|2807.5|184
1742842200000|2025-03-24 18:50:00|2810.7|2809.5|2810.7|2809.5|2811.2|2810|2810.2|2809|28
1742842500000|2025-03-24 18:55:00|2810.4|2809.2|2810.7|2809.5|2810.7|2809.5|2810.4|2809.2|8
1742842800000|2025-03-24 19:00:00|2810.9|2809.7|2811.2|2810|2811.2|2810|2810.9|2809.7|4
1742843100000|2025-03-24 19:05:00|2811.7|2810.5|2811.7|2810.5|2811.7|2810.5|2811.2|2810|23
1742843400000|2025-03-24 19:10:00|2811.4|2810.2|2810.7|2809.5|2811.7|2810.5|2810.7|2809.5|71
1742843700000|2025-03-24 19:15:00|2810.9|2809.7|2811.2|2810|2811.7|2810.5|2810.7|2809.5|21
1742844000000|2025-03-24 19:20:00|2810.9|2809.7|2811.7|2810.5|2811.7|2810.5|2810.9|2809.7|13
1742844300000|2025-03-24 19:25:00|2812.2|2811|2811.7|2810.5|2812.2|2811|2811.2|2810|39
1742844600000|2025-03-24 19:30:00|2811.2|2810|2812.2|2811|2812.2|2811|2811.2|2810|25
1742844900000|2025-03-24 19:35:00|2811.9|2810.7|2812.7|2811.5|2812.7|2811.5|2811.7|2810.5|26
1742845200000|2025-03-24 19:40:00|2812.4|2811.2|2813.2|2812|2813.2|2812|2811.7|2810.5|71
1742845500000|2025-03-24 19:45:00|2812.9|2811.7|2813.7|2812.5|2814.2|2813|2812.9|2811.7|61
1742845800000|2025-03-24 19:50:00|2813.4|2812.2|2813.7|2812.5|2813.9|2812.7|2812.2|2811|126
1742846100000|2025-03-24 19:55:00|2814.2|2813|2814.7|2813.5|2815.7|2814.5|2813.7|2812.5|131
1742846400000|2025-03-24 20:00:00|2814.2|2813|2814.7|2813.5|2815.2|2814|2814.2|2813|24
1742846700000|2025-03-24 20:05:00|2814.4|2813.2|2814.4|2813.2|2814.7|2813.5|2814.2|2813|5
1742847000000|2025-03-24 20:10:00|2814.2|2813|2814.4|2813.2|2814.7|2813.5|2814.2|2813|9
1742847300000|2025-03-24 20:15:00|2814.7|2813.5|2814.7|2813.5|2814.7|2813.5|2814.2|2813|11
1742847600000|2025-03-24 20:20:00|2814.2|2813|2813.7|2812.5|2814.2|2813|2813.7|2812.5|14
1742847900000|2025-03-24 20:25:00|2813.2|2812|2813.2|2812|2813.4|2812.2|2813.2|2812|2
1742848200000|2025-03-24 20:30:00|2813.4|2812.2|2812.7|2811.5|2813.4|2812.2|2812.7|2811.5|9
1742848800000|2025-03-24 20:40:00|||||||||1
1742849100000|2025-03-24 20:45:00|2812.9|2811.7|2812.9|2811.7|2813.2|2812|2812.7|2811.5|1
1742849400000|2025-03-24 20:50:00|2812.7|2811.5|2813.6|2811.6|2813.6|2811.7|2812.7|2811.5|13
1742849700000|2025-03-24 20:55:00|2813.7|2811.7|2814.6|2812.6|2814.6|2812.6|2813.7|2811.7|0
1742850000000|2025-03-24 21:00:00|2814.8|2812.8|2814.7|2812.7|2814.8|2812.8|2814.6|2812.6|2
1742850300000|2025-03-24 21:05:00|2814.8|2812.8|2814.7|2812.7|2814.9|2812.9|2814.7|2812.7|0
1742850600000|2025-03-24 21:10:00|2814.8|2812.8|2814.7|2812.7|2814.8|2812.8|2814.7|2812.7|0
1742850900000|2025-03-24 21:15:00|2814.8|2812.8|2814.7|2812.7|2814.8|2812.8|2814.7|2812.7|0
1742851500000|2025-03-24 21:25:00|2814.8|2812.8|2814.7|2812.7|2814.8|2812.8|2814.7|2812.7|0
1742851800000|2025-03-24 21:30:00|2814.8|2812.8|2814.8|2812.8|2814.8|2812.8|2814.8|2812.8|0
1742852100000|2025-03-24 21:35:00|2814.7|2812.7|2814.7|2812.7|2814.7|2812.7|2814.7|2812.7|0
1742852400000|2025-03-24 21:40:00|2814.8|2812.8|2814.8|2812.8|2814.9|2812.9|2814.7|2812.7|0
1742852700000|2025-03-24 21:45:00|2814.9|2812.9|2814.9|2812.9|2814.9|2812.9|2814.8|2812.8|0
1742853300000|2025-03-24 21:55:00|2815|2813|2815|2813|2815|2813|2814.8|2812.8|0
1742853600000|2025-03-24 22:00:00|2814.9|2812.9|2822.8|2820.8|2823.6|2821.6|2814.9|2812.9|0
1742853900000|2025-03-24 22:05:00|2822.7|2820.7|2822.7|2820.7|2822.8|2820.8|2822.7|2820.7|0
1742854200000|2025-03-24 22:10:00|2822.8|2820.8|2822.3|2820.3|2822.8|2820.8|2822.3|2820.3|0
1742854500000|2025-03-24 22:15:00|2822.4|2820.4|2822.3|2820.3|2822.7|2820.7|2822.2|2820.2|0
1742854800000|2025-03-24 22:20:00|2822.2|2820.2|2822.3|2820.3|2822.4|2820.4|2822.1|2820.1|0
1742855100000|2025-03-24 22:25:00|2822.1|2820.1|2822.1|2820.1|2822.1|2820.1|2821.9|2819.9|0
1742855400000|2025-03-24 22:30:00|2822.2|2820.2|2822.2|2820.2|2822.3|2820.3|2821|2819|0
1742855700000|2025-03-24 22:35:00|2822.1|2820.1|2821.9|2819.9|2822.2|2820.2|2821.9|2819.9|0
1742856000000|2025-03-24 22:40:00|2822.1|2820.1|2822.1|2820.1|2822.2|2820.2|2821.8|2819.8|0
1742856300000|2025-03-24 22:45:00|2822.2|2820.2|2821.8|2819.8|2822.2|2820.2|2821.6|2819.6|0
1742856600000|2025-03-24 22:50:00|2821.6|2819.6|2821.5|2819.5|2821.6|2819.6|2821.3|2819.3|0
1742856900000|2025-03-24 22:55:00|2821.6|2819.6|2821.8|2819.8|2821.8|2819.8|2821.6|2819.6|0
1742857200000|2025-03-24 23:00:00|2821.6|2819.6|2822.1|2820.1|2822.5|2820.5|2821.2|2819.2|0
1742857500000|2025-03-24 23:05:00|2822|2820|2821.6|2819.6|2822.1|2820.1|2821.1|2819.1|0
1742857800000|2025-03-24 23:10:00|2821.4|2819.4|2817.4|2815.4|2821.6|2819.6|2817.2|2815.2|0
1742858100000|2025-03-24 23:15:00|2817.5|2815.5|2817.2|2815.2|2817.8|2815.8|2817.2|2815.2|0
1742858400000|2025-03-24 23:20:00|2817.3|2815.3|2817.4|2815.4|2817.6|2815.6|2817.2|2815.2|0
1742858700000|2025-03-24 23:25:00|2817.2|2815.2|2818.1|2816.1|2818.2|2816.2|2817.2|2815.2|0
1742859000000|2025-03-24 23:30:00|2818.2|2816.2|2818.3|2816.3|2818.9|2816.9|2818.1|2816.1|0
1742859300000|2025-03-24 23:35:00|2818.1|2816.1|2818.6|2816.6|2818.7|2816.7|2818|2816|0
1742859600000|2025-03-24 23:40:00|2818.5|2816.5|2818.2|2816.2|2820|2818|2818.2|2816.2|0
1742859900000|2025-03-24 23:45:00|2818.1|2816.1|2812.7|2811.5|2818.2|2816.2|2811.9|2810.7|576
1742860200000|2025-03-24 23:50:00|2812.2|2811|2810.7|2809.5|2813.2|2812|2810.2|2809|382
1742860500000|2025-03-24 23:55:00|2810.9|2809.7|2812.7|2811.5|2813.7|2812.5|2810.9|2809.7|405
1742860800000|2025-03-25 00:00:00|2812.5|2811.7|2815|2814.2|2819.5|2818.7|2810.5|2809.7|2156
1742861100000|2025-03-25 00:05:00|2815.2|2814.4|2810|2809.2|2816|2815.2|2808.7|2807.9|1040
1742861400000|2025-03-25 00:10:00|2810.5|2809.7|2812|2811.2|2813.2|2812.4|2806.5|2805.7|951
1742861700000|2025-03-25 00:15:00|2812.5|2811.7|2812|2811.2|2813.5|2812.7|2807.5|2806.7|664
1742862000000|2025-03-25 00:20:00|2812.5|2811.7|2813.5|2812.7|2814.5|2813.7|2811.5|2810.7|482
1742862300000|2025-03-25 00:25:00|2814|2813.2|2815|2814.2|2816.5|2815.7|2814|2813.2|655
1742862600000|2025-03-25 00:30:00|2814.7|2813.9|2814|2813.2|2816.5|2815.7|2813|2812.2|433
1742862900000|2025-03-25 00:35:00|2813.7|2812.9|2811.5|2810.7|2814|2813.2|2810.5|2809.7|271
1742863200000|2025-03-25 00:40:00|2811.7|2810.9|2812.7|2811.9|2813.5|2812.7|2811|2810.2|291
1742863500000|2025-03-25 00:45:00|2812.5|2811.7|2811|2810.2|2814|2813.2|2809.5|2808.7|295
1742863800000|2025-03-25 00:50:00|2810.5|2809.7|2811|2810.2|2812.5|2811.7|2810|2809.2|528
1742864100000|2025-03-25 00:55:00|2810.5|2809.7|2809.5|2808.7|2810.5|2809.7|2808|2807.2|340
1742864400000|2025-03-25 01:00:00|2809|2808.2|2805.5|2804.7|2809.2|2808.4|2804|2803.2|824
1742864700000|2025-03-25 01:05:00|2805.2|2804.4|2802|2801.2|2805.7|2804.9|2801.2|2800.4|514
1742865000000|2025-03-25 01:10:00|2801.7|2800.9|2805|2804.2|2807|2806.2|2801.5|2800.7|641
1742865300000|2025-03-25 01:15:00|2804|2803.2|2803|2802.2|2804.5|2803.7|2802.5|2801.7|231
1742865600000|2025-03-25 01:20:00|2802.5|2801.7|2801|2800.2|2802.5|2801.7|2800.5|2799.7|367
1742865900000|2025-03-25 01:25:00|2801.2|2800.4|2798|2797.2|2802|2801.2|2797|2796.2|404
1742866200000|2025-03-25 01:30:00|2797.5|2796.7|2798|2797.2|2798.5|2797.7|2796|2795.2|479
1742866500000|2025-03-25 01:35:00|2797.2|2796.4|2799.5|2798.7|2799.5|2798.7|2796|2795.2|360
1742866800000|2025-03-25 01:40:00|2799|2798.2|2801|2800.2|2801.5|2800.7|2799|2798.2|201
1742867100000|2025-03-25 01:45:00|2800.5|2799.7|2799.5|2798.7|2801.2|2800.4|2799.5|2798.7|131
1742867400000|2025-03-25 01:50:00|2800|2799.2|2800.5|2799.7|2800.5|2799.7|2799|2798.2|159
1742867700000|2025-03-25 01:55:00|2800|2799.2|2800.5|2799.7|2801|2800.2|2799.2|2798.4|184
1742868000000|2025-03-25 02:00:00|2801|2800.2|2802|2801.2|2802|2801.2|2800|2799.2|127
1742868300000|2025-03-25 02:05:00|2802.5|2801.7|2802|2801.2|2803|2802.2|2801.5|2800.7|237
1742868600000|2025-03-25 02:10:00|2802.2|2801.4|2801.5|2800.7|2803|2802.2|2801.5|2800.7|187
1742868900000|2025-03-25 02:15:00|2801.2|2800.4|2800|2799.2|2802|2801.2|2799.5|2798.7|392
1742869200000|2025-03-25 02:20:00|2799.5|2798.7|2799.5|2798.7|2800|2799.2|2799|2798.2|239
1742869500000|2025-03-25 02:25:00|2800|2799.2|2801.5|2800.7|2801.5|2800.7|2799.5|2798.7|351
1742869800000|2025-03-25 02:30:00|2801.7|2800.5|2803.2|2802|2803.4|2802.2|2801.2|2800|209
1742870100000|2025-03-25 02:35:00|2803.7|2802.5|2803.2|2802|2803.7|2802.5|2802.7|2801.5|159
1742870400000|2025-03-25 02:40:00|2802.7|2801.5|2802.2|2801|2802.9|2801.7|2802.2|2801|133
1742870700000|2025-03-25 02:45:00|2801.7|2800.5|2799.9|2798.7|2801.7|2800.5|2799.7|2798.5|164
1742871000000|2025-03-25 02:50:00|2799.6|2798.4|2799.9|2798.7|2800.4|2799.2|2799.6|2798.4|130
1742871300000|2025-03-25 02:55:00|2800.4|2799.2|2800.9|2799.7|2800.9|2799.7|2800.4|2799.2|112
1742871600000|2025-03-25 03:00:00|2801.4|2800.2|2801.9|2800.7|2801.9|2800.7|2800.9|2799.7|231
1742871900000|2025-03-25 03:05:00|2801.4|2800.2|2799.9|2798.7|2801.4|2800.2|2799.9|2798.7|146
1742872200000|2025-03-25 03:10:00|2799.4|2798.2|2800.9|2799.7|2800.9|2799.7|2799.4|2798.2|141
1742872500000|2025-03-25 03:15:00|2800.4|2799.2|2799.4|2798.2|2800.4|2799.2|2799.4|2798.2|142
1742872800000|2025-03-25 03:20:00|2799.6|2798.4|2799.9|2798.7|2799.9|2798.7|2799.1|2797.9|123
1742873100000|2025-03-25 03:25:00|2799.4|2798.2|2799.4|2798.2|2799.9|2798.7|2798.9|2797.7|184
1742873400000|2025-03-25 03:30:00|2799.2|2798.4|2798.2|2797.4|2799.7|2798.9|2796.7|2795.9|503
1742873700000|2025-03-25 03:35:00|2797.7|2796.9|2797.2|2796.4|2797.7|2796.9|2795.7|2794.9|393
1742874000000|2025-03-25 03:40:00|2796.9|2796.1|2798.7|2797.9|2798.7|2797.9|2795.7|2794.9|304
1742874300000|2025-03-25 03:45:00|2798.2|2797.4|2796.7|2795.9|2798.7|2797.9|2796.4|2795.6|382
1742874600000|2025-03-25 03:50:00|2796.9|2796.1|2796.2|2795.4|2796.9|2796.1|2795.2|2794.4|362
1742874900000|2025-03-25 03:55:00|2795.7|2794.9|2794.7|2793.9|2796.2|2795.4|2793.7|2792.9|303
1742875200000|2025-03-25 04:00:00|2795.2|2794.4|2794.2|2793.4|2795.7|2794.9|2794.2|2793.4|223
1742875500000|2025-03-25 04:05:00|2793.7|2792.9|2796.2|2795.4|2796.2|2795.4|2793.7|2792.9|288
1742875800000|2025-03-25 04:10:00|2795.7|2794.9|2795.7|2794.9|2795.7|2794.9|2795.2|2794.4|224
1742876100000|2025-03-25 04:15:00|2795.4|2794.6|2791.9|2791.1|2795.7|2794.9|2791.7|2790.9|394
1742876400000|2025-03-25 04:20:00|2791.7|2790.9|2792.7|2791.9|2793.7|2792.9|2791.2|2790.4|475
1742876700000|2025-03-25 04:25:00|2792.2|2791.4|2792.2|2791.4|2793.2|2792.4|2791.7|2790.9|203
1742877000000|2025-03-25 04:30:00|2792.7|2791.9|2792.2|2791.4|2792.7|2791.9|2791.2|2790.4|212
1742877300000|2025-03-25 04:35:00|2792.4|2791.6|2794.7|2793.9|2794.7|2793.9|2792.2|2791.4|285
1742877600000|2025-03-25 04:40:00|2795.2|2794.4|2796.2|2795.4|2796.7|2795.9|2794.7|2793.9|453
1742877900000|2025-03-25 04:45:00|2796.7|2795.9|2796.7|2795.9|2797.2|2796.4|2796.2|2795.4|181
1742878200000|2025-03-25 04:50:00|2796.9|2796.1|2797.7|2796.9|2798.2|2797.4|2796.7|2795.9|268
1742878500000|2025-03-25 04:55:00|2798.2|2797.4|2797.7|2796.9|2799.2|2798.4|2797.7|2796.9|228
1742878800000|2025-03-25 05:00:00|2798.2|2797.4|2796.7|2795.9|2798.7|2797.9|2796.7|2795.9|284
1742879100000|2025-03-25 05:05:00|2797.2|2796.4|2798.2|2797.4|2798.2|2797.4|2796.7|2795.9|280
1742879400000|2025-03-25 05:10:00|2797.7|2796.9|2798.7|2797.9|2798.7|2797.9|2797.7|2796.9|243
1742879700000|2025-03-25 05:15:00|2798.4|2797.6|2799.7|2798.9|2799.9|2799.1|2798.2|2797.4|281
1742880000000|2025-03-25 05:20:00|2800.2|2799.4|2799.7|2798.9|2800.4|2799.6|2799.2|2798.4|410
1742880300000|2025-03-25 05:25:00|2799.2|2798.4|2800.2|2799.4|2800.7|2799.9|2799.2|2798.4|433
1742880600000|2025-03-25 05:30:00|2800.7|2799.9|2800.7|2799.9|2801.2|2800.4|2800.2|2799.4|341
1742880900000|2025-03-25 05:35:00|2800.2|2799.4|2801.2|2800.4|2801.2|2800.4|2800.2|2799.4|275
1742881200000|2025-03-25 05:40:00|2800.7|2799.9|2801.2|2800.4|2801.2|2800.4|2800.7|2799.9|233
1742881500000|2025-03-25 05:45:00|2801.7|2800.9|2801.7|2800.9|2802.2|2801.4|2801.7|2800.9|318
1742881800000|2025-03-25 05:50:00|2802.2|2801.4|2802.7|2801.9|2802.7|2801.9|2801.7|2800.9|341
1742882100000|2025-03-25 05:55:00|2802.2|2801.4|2801.2|2800.4|2802.2|2801.4|2801.2|2800.4|358
1742882400000|2025-03-25 06:00:00|2801.7|2800.9|2802.2|2801.4|2802.4|2801.6|2801.2|2800.4|563
1742882700000|2025-03-25 06:05:00|2802.7|2801.9|2802.2|2801.4|2802.7|2801.9|2801.2|2800.4|510
1742883000000|2025-03-25 06:10:00|2801.9|2801.1|2802.2|2801.4|2802.2|2801.4|2801.7|2800.9|392
1742883300000|2025-03-25 06:15:00|2801.7|2800.9|2801.7|2800.9|2802.2|2801.4|2800.7|2799.9|382
1742883600000|2025-03-25 06:20:00|2801.2|2800.4|2802.7|2801.9|2803.2|2802.4|2801.2|2800.4|727
1742883900000|2025-03-25 06:25:00|2802.2|2801.4|2802.7|2801.9|2802.7|2801.9|2798.7|2797.9|2803
1742884200000|2025-03-25 06:30:00|2800.7|2799.9|2800.7|2799.9|2801.2|2800.4|2797.9|2797.1|2381
1742884500000|2025-03-25 06:35:00|2800.9|2800.1|2801.4|2799.4|2801.4|2800.4|2800.4|2799.3|218
1742884800000|2025-03-25 06:40:00|2801.3|2799.3|2802.6|2800.6|2802.6|2800.6|2800.9|2798.9|14
1742885100000|2025-03-25 06:45:00|2802.7|2800.7|2801.7|2799.7|2802.7|2800.7|2801.7|2799.7|314
1742885400000|2025-03-25 06:50:00|2801.9|2799.9|2801.9|2799.9|2801.9|2799.9|2801.4|2799.4|0
1742885700000|2025-03-25 06:55:00|2802|2800|2802.3|2800.3|2802.4|2800.4|2801.9|2799.9|0
1742886000000|2025-03-25 07:00:00|2802.4|2800.4|2803.5|2801.5|2803.5|2801.5|2802.3|2800.3|0
1742886300000|2025-03-25 07:05:00|2803.7|2801.7|2804.1|2802.1|2804.8|2802.8|2803.7|2801.7|0
1742886600000|2025-03-25 07:10:00|2804.2|2802.2|2803.3|2801.3|2804.4|2802.4|2803.3|2801.3|0
1742886900000|2025-03-25 07:15:00|2803.4|2801.4|2803.6|2801.6|2803.9|2801.9|2803.4|2801.4|0
1742887200000|2025-03-25 07:20:00|2803.5|2801.5|2803|2801|2803.7|2801.7|2803|2801|0
1742887500000|2025-03-25 07:25:00|2803.3|2801.3|2803.5|2801.5|2803.8|2801.8|2803.2|2801.2|0
1742887800000|2025-03-25 07:30:00|2803.6|2801.6|2802.6|2800.6|2803.8|2801.8|2802.6|2800.6|0
1742888100000|2025-03-25 07:35:00|2802.7|2800.7|2803.5|2801.5|2803.5|2801.5|2802.3|2800.3|0
1742888400000|2025-03-25 07:40:00|2803.4|2801.4|2803.1|2801.1|2803.7|2801.7|2802.8|2800.8|0
1742888700000|2025-03-25 07:45:00|2803|2801|2803.1|2801.1|2803.6|2801.6|2802.5|2800.5|0
1742889000000|2025-03-25 07:50:00|2803.2|2801.2|2803.1|2801.1|2803.4|2801.4|2802.9|2800.9|0
1742889300000|2025-03-25 07:55:00|2802.9|2800.9|2802.6|2800.6|2803|2801|2802.2|2800.2|0
1742889600000|2025-03-25 08:00:00|2802.7|2800.7|2804.4|2803.2|2806.9|2805.7|2802.4|2800.5|761
1742889900000|2025-03-25 08:05:00|2804.6|2803.4|2803.4|2802.2|2804.9|2803.7|2802.4|2801.2|159
1742890200000|2025-03-25 08:10:00|2802.9|2801.7|2802.4|2801.2|2804.4|2803.2|2802.4|2801.2|114
1742890500000|2025-03-25 08:15:00|2801.6|2800.4|2799.4|2798.2|2801.9|2800.7|2799.4|2798.2|212
1742890800000|2025-03-25 08:20:00|2799.9|2798.7|2801.9|2800.7|2802.4|2801.2|2799.4|2798.2|220
1742891100000|2025-03-25 08:25:00|2802.1|2800.9|2800.4|2799.2|2802.9|2801.7|2800.4|2799.2|152
1742891400000|2025-03-25 08:30:00|2800.1|2798.9|2801.4|2800.2|2801.9|2800.7|2799.6|2798.4|25
1742891700000|2025-03-25 08:35:00|2801.6|2800.4|2802.9|2801.7|2803.9|2802.7|2801.4|2800.2|24
1742892000000|2025-03-25 08:40:00|2803.1|2801.9|2803.9|2802.7|2803.9|2802.7|2802.4|2801.2|31
1742892300000|2025-03-25 08:45:00|2803.6|2802.4|2804.6|2803.4|2805.4|2804.2|2803.6|2802.4|83
1742892600000|2025-03-25 08:50:00|2804.9|2803.7|2804.9|2803.7|2805.4|2804.2|2804.4|2803.2|55
1742892900000|2025-03-25 08:55:00|2804.6|2803.4|2804.4|2803.2|2804.9|2803.7|2804.4|2803.2|23
1742893200000|2025-03-25 09:00:00|2804.6|2803.4|2805.4|2804.2|2805.4|2804.2|2803.9|2802.7|38
1742893500000|2025-03-25 09:05:00|2805.1|2803.9|2802.4|2801.2|2805.4|2804.2|2802.4|2801.2|12
1742893800000|2025-03-25 09:10:00|2802.1|2800.9|2802.4|2801.2|2802.4|2801.2|2801.9|2800.7|121
1742894100000|2025-03-25 09:15:00|2802.9|2801.7|2802.4|2801.2|2803.4|2802.2|2801.9|2800.7|13
1742894400000|2025-03-25 09:20:00|2802.1|2800.9|2802.4|2801.2|2803.4|2802.2|2802.1|2800.9|20
1742894700000|2025-03-25 09:25:00|2802.6|2801.4|2803.4|2802.2|2803.9|2802.7|2802.4|2801.2|38
1742895000000|2025-03-25 09:30:00|2803.6|2802.4|2804.9|2803.7|2805.4|2804.2|2803.4|2802.2|24
1742895300000|2025-03-25 09:35:00|2805.1|2803.9|2805.6|2804.4|2805.9|2804.7|2804.9|2803.7|16
1742895600000|2025-03-25 09:40:00|2805.4|2804.2|2806.4|2805.2|2806.4|2805.2|2805.4|2804.2|19
1742895900000|2025-03-25 09:45:00|2806.6|2805.4|2805.4|2804.2|2806.9|2805.7|2805.4|2804.2|26
1742896200000|2025-03-25 09:50:00|2805.1|2803.9|2805.9|2804.7|2806.1|2804.9|2804.9|2803.7|42
1742896500000|2025-03-25 09:55:00|2806.1|2804.9|2806.4|2805.2|2806.9|2805.7|2806.1|2804.9|49
1742896800000|2025-03-25 10:00:00|2806.1|2804.9|2805.9|2804.7|2806.4|2805.2|2805.6|2804.4|32
1742897100000|2025-03-25 10:05:00|2805.6|2804.4|2805.1|2803.9|2805.6|2804.4|2804.9|2803.7|45
1742897400000|2025-03-25 10:10:00|2805.4|2804.2|2805.4|2804.2|2805.9|2804.7|2804.4|2803.2|67
1742897700000|2025-03-25 10:15:00|2805.6|2804.4|2806.4|2805.2|2806.4|2805.2|2805.6|2804.4|15
1742898000000|2025-03-25 10:20:00|2806.1|2804.9|2807.4|2806.2|2807.4|2806.2|2806.1|2804.9|23
1742898300000|2025-03-25 10:25:00|2807.1|2805.9|2807.6|2806.4|2807.9|2806.7|2806.9|2805.7|35
1742898600000|2025-03-25 10:30:00|2807.9|2806.7|2808.9|2807.7|2808.9|2807.7|2807.9|2806.7|73
1742898900000|2025-03-25 10:35:00|2808.6|2807.4|2807.9|2806.7|2808.6|2807.4|2807.9|2806.7|65
1742899200000|2025-03-25 10:40:00|2808.1|2806.9|2809.1|2807.9|2809.4|2808.2|2807.9|2806.7|106
1742899500000|2025-03-25 10:45:00|2808.9|2807.7|2809.4|2808.2|2810.4|2809.2|2808.6|2807.4|189
1742899800000|2025-03-25 10:50:00|2809.1|2807.9|2808.9|2807.7|2809.9|2808.7|2808.9|2807.7|80
1742900100000|2025-03-25 10:55:00|2809.1|2807.9|2809.9|2808.7|2809.9|2808.7|2808.9|2807.7|42
1742900400000|2025-03-25 11:00:00|2810.1|2808.9|2810.6|2809.4|2810.9|2809.7|2810.1|2808.9|89
1742900700000|2025-03-25 11:05:00|2810.4|2809.2|2808.9|2807.7|2810.6|2809.4|2808.4|2807.2|55
1742901000000|2025-03-25 11:10:00|2808.6|2807.4|2809.4|2808.2|2809.9|2808.7|2808.4|2807.2|76
1742901300000|2025-03-25 11:15:00|2809.1|2807.9|2809.4|2808.2|2810.1|2808.9|2808.9|2807.7|97
1742901600000|2025-03-25 11:20:00|2809.6|2808.4|2809.4|2808.2|2809.9|2808.7|2809.4|2808.2|25
1742901900000|2025-03-25 11:25:00|2808.9|2807.7|2810.1|2808.9|2810.1|2808.9|2808.9|2807.7|23
1742902200000|2025-03-25 11:30:00|2810.4|2809.2|2811.9|2810.7|2811.9|2810.7|2810.1|2808.9|61
1742902500000|2025-03-25 11:35:00|2812.1|2810.9|2812.6|2811.4|2812.6|2811.4|2811.9|2810.7|112
1742902800000|2025-03-25 11:40:00|2812.4|2811.2|2812.9|2811.7|2813.4|2812.2|2812.4|2811.2|120
1742903100000|2025-03-25 11:45:00|2813.1|2811.9|2813.4|2812.2|2813.9|2812.7|2813.1|2811.9|127
1742903400000|2025-03-25 11:50:00|2813.6|2812.4|2813.9|2812.7|2813.9|2812.7|2813.4|2812.2|88
1742903700000|2025-03-25 11:55:00|2814.1|2812.9|2814.4|2813.2|2814.4|2813.2|2813.9|2812.7|135
1742904000000|2025-03-25 12:00:00|2814.6|2813.4|2814.4|2813.2|2814.9|2813.7|2814.4|2813.2|93
1742904300000|2025-03-25 12:05:00|2813.9|2812.7|2813.4|2812.2|2814.1|2812.9|2813.4|2812.2|40
1742904600000|2025-03-25 12:10:00|2812.9|2811.7|2813.4|2812.2|2813.4|2812.2|2812.4|2811.2|79
1742904900000|2025-03-25 12:15:00|2813.6|2812.4|2813.4|2812.2|2813.9|2812.7|2813.4|2812.2|48
1742905200000|2025-03-25 12:20:00|2813.6|2812.4|2812.9|2811.7|2813.6|2812.4|2812.4|2811.2|52
1742905500000|2025-03-25 12:25:00|2812.4|2811.2|2813.1|2811.9|2813.4|2812.2|2812.4|2811.2|47
1742905800000|2025-03-25 12:30:00|2812.9|2811.7|2812.4|2811.2|2813.6|2812.4|2812.4|2811.2|45
1742906100000|2025-03-25 12:35:00|2811.9|2810.7|2813.9|2812.7|2813.9|2812.7|2811.9|2810.7|69
1742906400000|2025-03-25 12:40:00|2814.4|2813.2|2813.4|2812.2|2814.9|2813.7|2812.4|2811.2|121
1742906700000|2025-03-25 12:45:00|2813.1|2811.9|2810.9|2809.7|2813.4|2812.2|2810.9|2809.7|77
1742907000000|2025-03-25 12:50:00|2810.6|2809.4|2808.4|2807.2|2810.6|2809.4|2808.4|2807.2|217
1742907300000|2025-03-25 12:55:00|2808.9|2807.7|2808.4|2807.2|2808.9|2807.7|2808.4|2807.2|59
1742907600000|2025-03-25 13:00:00|2808.6|2807.4|2806.9|2805.7|2808.9|2807.7|2806.9|2805.7|216
1742907900000|2025-03-25 13:05:00|2807.1|2805.9|2807.9|2806.7|2808.4|2807.2|2806.6|2805.4|44
1742908200000|2025-03-25 13:10:00|2807.4|2806.2|2807.9|2806.7|2808.9|2807.7|2807.4|2806.2|29
1742908500000|2025-03-25 13:15:00|2807.4|2806.2|2807.9|2806.7|2808.4|2807.2|2807.1|2805.9|31
1742908800000|2025-03-25 13:20:00|2807.6|2806.4|2807.9|2806.7|2808.4|2807.2|2807.4|2806.2|22
1742909100000|2025-03-25 13:25:00|2807.4|2806.2|2806.9|2805.7|2807.4|2806.2|2806.4|2805.2|60
1742909400000|2025-03-25 13:30:00|2806.6|2805.4|2808.9|2807.7|2810.4|2809.2|2806.6|2805.4|261
1742909700000|2025-03-25 13:35:00|2808.4|2807.2|2807.4|2806.2|2808.9|2807.7|2807.1|2805.9|149
1742910000000|2025-03-25 13:40:00|2807.1|2805.9|2806.6|2805.4|2808.6|2807.4|2805.4|2804.2|286
1742910300000|2025-03-25 13:45:00|2806.4|2805.2|2804.4|2803.2|2807.9|2806.7|2804.4|2803.2|77
1742910600000|2025-03-25 13:50:00|2803.9|2802.7|2804.9|2803.7|2805.9|2804.7|2803.9|2802.7|88
1742910900000|2025-03-25 13:55:00|2804.6|2803.4|2804.4|2803.2|2805.4|2804.2|2804.4|2803.2|145
1742911200000|2025-03-25 14:00:00|2804.6|2803.4|2801.6|2800.4|2804.6|2803.4|2799.9|2798.7|225
1742911500000|2025-03-25 14:05:00|2801.4|2800.2|2803.4|2802.2|2803.9|2802.7|2801.4|2800.2|65
1742911800000|2025-03-25 14:10:00|2803.1|2801.9|2804.4|2803.2|2805.6|2804.4|2802.9|2801.7|68
1742912100000|2025-03-25 14:15:00|2803.9|2802.7|2803.9|2802.7|2804.9|2803.7|2803.4|2802.2|59
1742912400000|2025-03-25 14:20:00|2803.4|2802.2|2804.9|2803.7|2805.4|2804.2|2803.1|2801.9|31
1742912700000|2025-03-25 14:25:00|2804.6|2803.4|2805.6|2804.4|2805.9|2804.7|2803.9|2802.7|54
1742913000000|2025-03-25 14:30:00|2805.4|2804.2|2805.4|2804.2|2805.9|2804.7|2804.4|2803.2|37
1742913300000|2025-03-25 14:35:00|2805.6|2804.4|2805.9|2804.7|2805.9|2804.7|2804.9|2803.7|25
1742913600000|2025-03-25 14:40:00|2806.4|2805.2|2806.4|2805.2|2806.9|2805.7|2805.9|2804.7|29
1742913900000|2025-03-25 14:45:00|2806.1|2804.9|2806.9|2805.7|2807.4|2806.2|2805.9|2804.7|36
1742914200000|2025-03-25 14:50:00|2806.6|2805.4|2805.9|2804.7|2807.4|2806.2|2805.4|2804.2|28
1742914500000|2025-03-25 14:55:00|2806.4|2805.2|2806.4|2805.2|2806.9|2805.7|2804.9|2803.7|119
1742914800000|2025-03-25 15:00:00|2806.9|2805.7|2805.9|2804.7|2807.4|2806.2|2805.9|2804.7|59
1742915100000|2025-03-25 15:05:00|2806.4|2805.2|2807.4|2806.2|2807.4|2806.2|2806.4|2805.2|74
1742915400000|2025-03-25 15:10:00|2807.9|2806.7|2806.9|2805.7|2807.9|2806.7|2806.9|2805.7|80
1742915700000|2025-03-25 15:15:00|2807.4|2806.2|2805.9|2804.7|2807.4|2806.2|2805.4|2804.2|114
1742916000000|2025-03-25 15:20:00|2805.6|2804.4|2806.4|2805.2|2807.1|2805.9|2805.1|2803.9|119
1742916300000|2025-03-25 15:25:00|2806.1|2804.9|2806.4|2805.2|2806.9|2805.7|2805.4|2804.2|161
1742916600000|2025-03-25 15:30:00|2806.1|2804.9|2804.9|2803.7|2806.9|2805.7|2804.4|2803.2|79
1742916900000|2025-03-25 15:35:00|2805.1|2803.9|2804.6|2803.4|2806.4|2805.2|2803.4|2802.2|323
1742917200000|2025-03-25 15:40:00|2804.4|2803.2|2805.9|2804.7|2806.1|2804.9|2803.9|2802.7|52
1742917500000|2025-03-25 15:45:00|2805.4|2804.2|2804.9|2803.7|2805.9|2804.7|2804.4|2803.2|63
1742917800000|2025-03-25 15:50:00|2805.1|2803.9|2805.4|2804.2|2806.9|2805.7|2804.9|2803.7|268
1742918100000|2025-03-25 15:55:00|2805.9|2804.7|2807.4|2806.2|2807.4|2806.2|2804.9|2803.7|187
1742918400000|2025-03-25 16:00:00|2807.6|2806.4|2809.4|2808.2|2809.4|2808.2|2806.9|2805.7|270
1742918700000|2025-03-25 16:05:00|2808.9|2807.7|2810.4|2809.2|2810.4|2809.2|2808.9|2807.7|62
1742919000000|2025-03-25 16:10:00|2810.1|2808.9|2810.4|2809.2|2810.9|2809.7|2809.6|2808.4|66
1742919300000|2025-03-25 16:15:00|2809.9|2808.7|2810.9|2809.7|2810.9|2809.7|2809.9|2808.7|124
1742919600000|2025-03-25 16:20:00|2810.6|2809.4|2812.1|2810.9|2812.4|2811.2|2810.4|2809.2|96
1742919900000|2025-03-25 16:25:00|2811.9|2810.7|2812.9|2811.7|2813.1|2811.9|2811.9|2810.7|153
1742920200000|2025-03-25 16:30:00|2813.4|2812.2|2812.4|2811.2|2813.4|2812.2|2811.9|2810.7|187
1742920500000|2025-03-25 16:35:00|2812.9|2811.7|2812.4|2811.2|2812.9|2811.7|2812.4|2811.2|71
1742920800000|2025-03-25 16:40:00|2812.9|2811.7|2813.4|2812.2|2813.9|2812.7|2812.9|2811.7|88
1742921100000|2025-03-25 16:45:00|2813.1|2811.9|2813.4|2812.2|2813.4|2812.2|2812.4|2811.2|122
1742921400000|2025-03-25 16:50:00|2813.1|2811.9|2813.9|2812.7|2813.9|2812.7|2812.9|2811.7|31
1742921700000|2025-03-25 16:55:00|2813.6|2812.4|2813.9|2812.7|2813.9|2812.7|2812.9|2811.7|44
1742922000000|2025-03-25 17:00:00|2814.1|2812.9|2815.9|2814.7|2815.9|2814.7|2813.9|2812.7|30
1742922300000|2025-03-25 17:05:00|2815.6|2814.4|2816.9|2815.7|2816.9|2815.7|2815.4|2814.2|54
1742922600000|2025-03-25 17:10:00|2816.6|2815.4|2816.9|2815.7|2816.9|2815.7|2816.4|2815.2|40
1742922900000|2025-03-25 17:15:00|2816.6|2815.4|2815.9|2814.7|2817.4|2816.2|2815.9|2814.7|107
1742923200000|2025-03-25 17:20:00|2816.4|2815.2|2814.6|2813.4|2816.4|2815.2|2814.4|2813.2|44
1742923500000|2025-03-25 17:25:00|2814.4|2813.2|2812.9|2811.7|2814.4|2813.2|2812.4|2811.2|53
1742923800000|2025-03-25 17:30:00|2813.1|2811.9|2814.4|2813.2|2814.9|2813.7|2813.1|2811.9|52
1742924100000|2025-03-25 17:35:00|2814.6|2813.4|2815.4|2814.2|2815.4|2814.2|2814.4|2813.2|59
1742924400000|2025-03-25 17:40:00|2815.1|2813.9|2815.4|2814.2|2815.9|2814.7|2814.9|2813.7|68
1742924700000|2025-03-25 17:45:00|2815.1|2813.9|2815.1|2813.9|2815.9|2814.7|2814.9|2813.7|83
1742925000000|2025-03-25 17:50:00|2815.4|2814.2|2815.4|2814.2|2815.9|2814.7|2814.9|2813.7|39
1742925300000|2025-03-25 17:55:00|2815.6|2814.4|2814.9|2813.7|2816.4|2815.2|2814.9|2813.7|46
1742925600000|2025-03-25 18:00:00|2814.6|2813.4|2815.4|2814.2|2815.9|2814.7|2814.4|2813.2|46
1742925900000|2025-03-25 18:05:00|2815.1|2813.9|2815.9|2814.7|2815.9|2814.7|2814.1|2812.9|59
1742926200000|2025-03-25 18:10:00|2815.6|2814.4|2816.6|2815.4|2817.4|2816.2|2815.4|2814.2|77
1742926500000|2025-03-25 18:15:00|2816.4|2815.2|2816.4|2815.2|2816.6|2815.4|2815.4|2814.2|26
1742926800000|2025-03-25 18:20:00|2816.9|2815.7|2817.4|2816.2|2817.9|2816.7|2816.9|2815.7|82
1742927100000|2025-03-25 18:25:00|2817.1|2815.9|2817.4|2816.2|2817.4|2816.2|2816.1|2814.9|108
1742927400000|2025-03-25 18:30:00|2817.6|2816.4|2817.9|2816.7|2817.9|2816.7|2816.9|2815.7|110
1742927700000|2025-03-25 18:35:00|2818.4|2817.2|2817.9|2816.7|2818.4|2817.2|2817.4|2816.2|85
1742928000000|2025-03-25 18:40:00|2817.6|2816.4|2816.4|2815.2|2817.9|2816.7|2815.9|2814.7|84
1742928300000|2025-03-25 18:45:00|2816.1|2814.9|2814.9|2813.7|2816.4|2815.2|2814.9|2813.7|77
1742928600000|2025-03-25 18:50:00|2815.4|2814.2|2816.9|2815.7|2817.1|2815.9|2814.9|2813.7|78
1742928900000|2025-03-25 18:55:00|2816.6|2815.4|2817.6|2816.4|2817.9|2816.7|2816.6|2815.4|49
1742929200000|2025-03-25 19:00:00|2817.4|2816.2|2818.9|2817.7|2818.9|2817.7|2817.4|2816.2|58
1742929500000|2025-03-25 19:05:00|2818.6|2817.4|2819.4|2818.2|2819.4|2818.2|2818.4|2817.2|128
1742929800000|2025-03-25 19:10:00|2819.6|2818.4|2818.4|2817.2|2819.9|2818.7|2818.1|2816.9|72
1742930100000|2025-03-25 19:15:00|2818.9|2817.7|2819.9|2818.7|2819.9|2818.7|2818.9|2817.7|83
1742930400000|2025-03-25 19:20:00|2819.6|2818.4|2819.6|2818.4|2820.4|2819.2|2818.9|2817.7|71
1742930700000|2025-03-25 19:25:00|2819.4|2818.2|2818.4|2817.2|2819.4|2818.2|2818.4|2817.2|40
1742931000000|2025-03-25 19:30:00|2818.6|2817.4|2820.4|2819.2|2820.4|2819.2|2818.4|2817.2|111
1742931300000|2025-03-25 19:35:00|2820.1|2818.9|2821.4|2820.2|2821.4|2820.2|2818.4|2817.2|312
1742931600000|2025-03-25 19:40:00|2821.6|2820.4|2822.4|2821.2|2822.4|2821.2|2821.4|2820.2|182
1742931900000|2025-03-25 19:45:00|2822.6|2821.4|2824.4|2823.2|2825.4|2824.2|2822.6|2821.4|727
1742932200000|2025-03-25 19:50:00|2823.4|2822.2|2823.9|2822.7|2824.4|2823.2|2821.4|2820.2|359
1742932500000|2025-03-25 19:55:00|2824.1|2822.9|2823.4|2822.2|2824.6|2823.4|2823.4|2822.2|270
1742932800000|2025-03-25 20:00:00|2823.6|2822.4|2824.4|2823.2|2824.6|2823.4|2823.4|2822.2|27
1742933100000|2025-03-25 20:05:00|2824.6|2823.4|2825.4|2824.2|2825.6|2824.4|2824.4|2823.2|90
1742933400000|2025-03-25 20:10:00|2825.6|2824.4|2825.4|2824.2|2825.6|2824.4|2825.1|2823.9|60
1742933700000|2025-03-25 20:15:00|2825.6|2824.4|2825.1|2823.9|2825.6|2824.4|2824.9|2823.7|4
1742934000000|2025-03-25 20:20:00|2824.9|2823.7|2824.1|2822.9|2824.9|2823.7|2823.9|2822.7|14
1742934300000|2025-03-25 20:25:00|2824.4|2823.2|2824.1|2822.9|2824.4|2823.2|2824.1|2822.9|5
1742934600000|2025-03-25 20:30:00|2824.4|2823.2|2824.4|2823.2|2824.9|2823.7|2824.4|2823.2|2
1742934900000|2025-03-25 20:35:00|2824.6|2823.4|2824.9|2823.7|2824.9|2823.7|2824.6|2823.4|4
1742935200000|2025-03-25 20:40:00|2824.6|2823.4|2824.4|2823.2|2824.9|2823.7|2824.4|2823.2|6
1742935500000|2025-03-25 20:45:00|2824.6|2823.4|2824.6|2823.4|2824.6|2823.4|2824.6|2823.4|2
1742935800000|2025-03-25 20:50:00|2824.4|2823.2|2825.2|2823.2|2825.2|2823.4|2824.4|2823.1|15
1742936100000|2025-03-25 20:55:00|2825.1|2823.1|2825.7|2823.7|2826|2824|2825|2823|0
1742936400000|2025-03-25 21:00:00|2825.6|2823.6|2825.7|2823.7|2825.7|2823.7|2825.6|2823.6|4
1742936700000|2025-03-25 21:05:00|2825.5|2823.5|2825.2|2823.2|2825.6|2823.6|2825.2|2823.2|0
1742937000000|2025-03-25 21:10:00|2825.4|2823.4|2825.4|2823.4|2825.4|2823.4|2825.3|2823.3|0
1742937300000|2025-03-25 21:15:00|2825.3|2823.3|2825.3|2823.3|2825.4|2823.4|2825.3|2823.3|0
1742937600000|2025-03-25 21:20:00|2825.4|2823.4|2825.5|2823.5|2825.7|2823.7|2825.4|2823.4|0
1742938500000|2025-03-25 21:35:00|2825.4|2823.4|2825.4|2823.4|2825.4|2823.4|2825.4|2823.4|0
1742939100000|2025-03-25 21:45:00|2825.3|2823.3|2825.4|2823.4|2825.4|2823.4|2825.3|2823.3|0
1742939400000|2025-03-25 21:50:00|2825.3|2823.3|2825.3|2823.3|2825.3|2823.3|2825.3|2823.3|0
1742939700000|2025-03-25 21:55:00|2825.2|2823.2|2825.3|2823.3|2825.3|2823.3|2825.2|2823.2|0
1742940000000|2025-03-25 22:00:00|2825.4|2823.4|2827|2825|2827.1|2825.1|2825.1|2823.1|0
1742940300000|2025-03-25 22:05:00|2826.8|2824.8|2827.6|2825.6|2827.8|2825.8|2826.8|2824.8|0
1742940600000|2025-03-25 22:10:00|2827.8|2825.8|2828.2|2826.2|2828.4|2826.4|2827.6|2825.6|0
1742940900000|2025-03-25 22:15:00|2828.3|2826.3|2828|2826|2828.6|2826.6|2827.9|2825.9|0
1742941200000|2025-03-25 22:20:00|2827.9|2825.9|2827.7|2825.7|2828|2826|2827.7|2825.7|0
1742941500000|2025-03-25 22:25:00|2827.5|2825.5|2827.8|2825.8|2827.8|2825.8|2827.5|2825.5|0
1742941800000|2025-03-25 22:30:00|2827.9|2825.9|2827.4|2825.4|2828|2826|2827.4|2825.4|0
1742942100000|2025-03-25 22:35:00|2827.3|2825.3|2827.7|2825.7|2827.7|2825.7|2827.2|2825.2|0
1742942400000|2025-03-25 22:40:00|2827.6|2825.6|2828.1|2826.1|2828.3|2826.3|2827.4|2825.4|0
1742942700000|2025-03-25 22:45:00|2827.9|2825.9|2828.2|2826.2|2828.2|2826.2|2827.8|2825.8|0
1742943000000|2025-03-25 22:50:00|2828.1|2826.1|2828.2|2826.2|2828.3|2826.3|2828.1|2826.1|0
1742943300000|2025-03-25 22:55:00|2828.3|2826.3|2827.7|2825.7|2828.3|2826.3|2827.7|2825.7|0
1742943600000|2025-03-25 23:00:00|2827.8|2825.8|2828.7|2826.7|2828.9|2826.9|2827.7|2825.7|0
1742943900000|2025-03-25 23:05:00|2828.6|2826.6|2828.6|2826.6|2828.7|2826.7|2828.1|2826.1|0
1742944200000|2025-03-25 23:10:00|2828.7|2826.7|2828.5|2826.5|2828.8|2826.8|2828.5|2826.5|0
1742944500000|2025-03-25 23:15:00|2828.7|2826.7|2828.6|2826.6|2828.9|2826.9|2828.5|2826.5|0
1742944800000|2025-03-25 23:20:00|2828.8|2826.8|2828.5|2826.5|2828.8|2826.8|2828.4|2826.4|0
1742945100000|2025-03-25 23:25:00|2828.6|2826.6|2828.4|2826.4|2828.8|2826.8|2828.4|2826.4|0
1742945400000|2025-03-25 23:30:00|2828.2|2826.2|2827.1|2825.1|2828.5|2826.5|2826.8|2824.8|0
1742945700000|2025-03-25 23:35:00|2827|2825|2828.5|2826.5|2828.7|2826.7|2827|2825|0
1742946000000|2025-03-25 23:40:00|2828.4|2826.4|2828.3|2826.3|2828.5|2826.5|2827.7|2825.7|0
1742946300000|2025-03-25 23:45:00|2828.2|2826.2|2829.9|2828.7|2831.4|2830.2|2824.1|2822.9|883
1742946600000|2025-03-25 23:50:00|2830.1|2828.9|2828.1|2826.9|2831.9|2830.7|2827.4|2826.2|391
1742946900000|2025-03-25 23:55:00|2827.9|2826.7|2824.9|2823.7|2828.4|2827.2|2823.9|2822.7|651
1742947200000|2025-03-26 00:00:00|2824.7|2823.9|2808.2|2807.4|2824.7|2823.9|2807.7|2806.9|3429
1742947500000|2025-03-26 00:05:00|2807.9|2807.1|2814.2|2813.4|2814.2|2813.4|2806.7|2805.9|1317
1742947800000|2025-03-26 00:10:00|2814.7|2813.9|2810.7|2809.9|2816.7|2815.9|2808.7|2807.9|1123
1742948100000|2025-03-26 00:15:00|2811.2|2810.4|2808.2|2807.4|2814.2|2813.4|2808.2|2807.4|870
1742948400000|2025-03-26 00:20:00|2807.7|2806.9|2812.2|2811.4|2813.7|2812.9|2807.2|2806.4|787
1742948700000|2025-03-26 00:25:00|2812.7|2811.9|2810.7|2809.9|2812.7|2811.9|2808.7|2807.9|512
1742949000000|2025-03-26 00:30:00|2809.7|2808.9|2808.2|2807.4|2813.2|2812.4|2807.4|2806.6|965
1742949300000|2025-03-26 00:35:00|2808.7|2807.9|2814.7|2813.9|2815.2|2814.4|2808.7|2807.9|659
1742949600000|2025-03-26 00:40:00|2814.4|2813.6|2814.7|2813.9|2817.7|2816.9|2814.2|2813.4|477
1742949900000|2025-03-26 00:45:00|2815.2|2814.4|2815.2|2814.4|2817.7|2816.9|2814.2|2813.4|444
1742950200000|2025-03-26 00:50:00|2814.9|2814.1|2812.7|2811.9|2814.9|2814.1|2811.7|2810.9|506
1742950500000|2025-03-26 00:55:00|2812.4|2811.6|2809.7|2808.9|2812.7|2811.9|2809.2|2808.4|404
1742950800000|2025-03-26 01:00:00|2809.2|2808.4|2807.7|2806.9|2809.7|2808.9|2807.7|2806.9|455
1742951100000|2025-03-26 01:05:00|2808.2|2807.4|2807.2|2806.4|2808.2|2807.4|2804.4|2803.6|676
1742951400000|2025-03-26 01:10:00|2806.9|2806.1|2806.7|2805.9|2807.7|2806.9|2805.2|2804.4|356
1742951700000|2025-03-26 01:15:00|2806.2|2805.4|2806.7|2805.9|2806.9|2806.1|2804.7|2803.9|339
1742952000000|2025-03-26 01:20:00|2807.2|2806.4|2805.7|2804.9|2807.2|2806.4|2804.7|2803.9|280
1742952300000|2025-03-26 01:25:00|2805.2|2804.4|2804.2|2803.4|2805.9|2805.1|2803.7|2802.9|303
1742952600000|2025-03-26 01:30:00|2803.7|2802.9|2804.7|2803.9|2805.2|2804.4|2803.2|2802.4|380
1742952900000|2025-03-26 01:35:00|2805.2|2804.4|2804.2|2803.4|2806.2|2805.4|2804.2|2803.4|388
1742953200000|2025-03-26 01:40:00|2803.7|2802.9|2804.2|2803.4|2804.7|2803.9|2803.2|2802.4|259
1742953500000|2025-03-26 01:45:00|2804.4|2803.6|2803.9|2803.1|2804.4|2803.6|2802.9|2802.1|289
1742953800000|2025-03-26 01:50:00|2804.4|2803.6|2804.9|2804.1|2804.9|2804.1|2801.9|2801.1|577
1742954100000|2025-03-26 01:55:00|2804.4|2803.6|2805.9|2805.1|2805.9|2805.1|2803.4|2802.6|302
1742954400000|2025-03-26 02:00:00|2805.6|2804.8|2803.9|2803.1|2805.6|2804.8|2803.4|2802.6|182
1742954700000|2025-03-26 02:05:00|2803.4|2802.6|2803.9|2803.1|2803.9|2803.1|2802.4|2801.6|229
1742955000000|2025-03-26 02:10:00|2803.4|2802.6|2803.9|2803.1|2803.9|2803.1|2802.6|2801.8|164
1742955300000|2025-03-26 02:15:00|2804.4|2803.6|2804.9|2804.1|2805.4|2804.6|2803.4|2802.6|241
1742955600000|2025-03-26 02:20:00|2805.4|2804.6|2803.4|2802.6|2805.4|2804.6|2802.9|2802.1|215
1742955900000|2025-03-26 02:25:00|2803.9|2803.1|2805.4|2804.6|2805.4|2804.6|2802.9|2802.1|262
1742956200000|2025-03-26 02:30:00|2805.6|2804.4|2807.1|2805.9|2807.6|2806.4|2805.1|2803.9|213
1742956500000|2025-03-26 02:35:00|2807.3|2806.1|2808.1|2806.9|2808.1|2806.9|2807.1|2805.9|108
1742956800000|2025-03-26 02:40:00|2808.3|2807.1|2808.1|2806.9|2808.6|2807.4|2808.1|2806.9|76
1742957100000|2025-03-26 02:45:00|2808.6|2807.4|2808.6|2807.4|2809.6|2808.4|2807.6|2806.4|311
1742957400000|2025-03-26 02:50:00|2808.3|2807.1|2809.1|2807.9|2809.6|2808.4|2808.1|2806.9|160
1742957700000|2025-03-26 02:55:00|2809.3|2808.1|2809.1|2807.9|2809.6|2808.4|2808.1|2806.9|187
1742958000000|2025-03-26 03:00:00|2808.6|2807.4|2809.1|2807.9|2809.6|2808.4|2808.1|2806.9|152
1742958300000|2025-03-26 03:05:00|2808.6|2807.4|2809.1|2807.9|2809.6|2808.4|2808.6|2807.4|176
1742958600000|2025-03-26 03:10:00|2808.6|2807.4|2809.1|2807.9|2809.1|2807.9|2808.6|2807.4|90
1742958900000|2025-03-26 03:15:00|2809.6|2808.4|2809.1|2807.9|2809.6|2808.4|2809.1|2807.9|146
1742959200000|2025-03-26 03:20:00|||||||||34
1742959500000|2025-03-26 03:25:00|2809.3|2808.1|2809.1|2807.9|2809.6|2808.4|2808.1|2806.9|270
1742959800000|2025-03-26 03:30:00|2808.9|2808.1|2807.9|2807.1|2808.9|2808.1|2805.9|2805.1|743
1742960100000|2025-03-26 03:35:00|2807.4|2806.6|2806.9|2806.1|2807.4|2806.6|2805.9|2805.1|307
1742960400000|2025-03-26 03:40:00|2806.6|2805.8|2808.9|2808.1|2808.9|2808.1|2806.6|2805.8|335
1742960700000|2025-03-26 03:45:00|2809.4|2808.6|2810.4|2809.6|2810.4|2809.6|2808.9|2808.1|670
1742961000000|2025-03-26 03:50:00|2809.9|2809.1|2811.9|2811.1|2812.4|2811.6|2809.9|2809.1|801
1742961300000|2025-03-26 03:55:00|2812.4|2811.6|2812.9|2812.1|2812.9|2812.1|2810.9|2810.1|323
1742961600000|2025-03-26 04:00:00|2813.4|2812.6|2812.9|2812.1|2814.9|2814.1|2812.9|2812.1|556
1742961900000|2025-03-26 04:05:00|2812.6|2811.8|2812.9|2812.1|2813.9|2813.1|2812.4|2811.6|241
1742962200000|2025-03-26 04:10:00|2812.4|2811.6|2811.9|2811.1|2813.4|2812.6|2811.9|2811.1|313
1742962500000|2025-03-26 04:15:00|2811.4|2810.6|2810.9|2810.1|2811.9|2811.1|2810.9|2810.1|188
1742962800000|2025-03-26 04:20:00|2811.4|2810.6|2811.9|2811.1|2812.4|2811.6|2810.9|2810.1|365
1742963100000|2025-03-26 04:25:00|2812.4|2811.6|2813.4|2812.6|2813.4|2812.6|2812.4|2811.6|274
1742963400000|2025-03-26 04:30:00|2813.9|2813.1|2814.4|2813.6|2814.4|2813.6|2813.9|2813.1|271
1742963700000|2025-03-26 04:35:00|2814.9|2814.1|2815.4|2814.6|2815.4|2814.6|2814.4|2813.6|265
1742964000000|2025-03-26 04:40:00|2814.9|2814.1|2816.9|2816.1|2817.4|2816.6|2814.9|2814.1|477
1742964300000|2025-03-26 04:45:00|2816.4|2815.6|2815.9|2815.1|2816.9|2816.1|2814.9|2814.1|428
1742964600000|2025-03-26 04:50:00|2816.4|2815.6|2815.9|2815.1|2816.4|2815.6|2815.9|2815.1|298
1742964900000|2025-03-26 04:55:00|2815.4|2814.6|2816.4|2815.6|2816.4|2815.6|2815.4|2814.6|278
1742965200000|2025-03-26 05:00:00|2815.9|2815.1|2817.9|2817.1|2817.9|2817.1|2815.9|2815.1|380
1742965500000|2025-03-26 05:05:00|2818.4|2817.6|2820.4|2819.6|2820.4|2819.6|2817.9|2817.1|664
1742965800000|2025-03-26 05:10:00|2820.6|2819.8|2821.9|2821.1|2821.9|2821.1|2819.9|2819.1|688
1742966100000|2025-03-26 05:15:00|2821.4|2820.6|2822.9|2822.1|2823.9|2823.1|2821.4|2820.6|593
1742966400000|2025-03-26 05:20:00|2822.4|2821.6|2821.9|2821.1|2823.4|2822.6|2821.9|2821.1|595
1742966700000|2025-03-26 05:25:00|2821.4|2820.6|2819.4|2818.6|2821.6|2820.8|2818.9|2818.1|493
1742967000000|2025-03-26 05:30:00|2818.9|2818.1|2817.9|2817.1|2819.4|2818.6|2817.9|2817.1|436
1742967300000|2025-03-26 05:35:00|2818.4|2817.6|2817.9|2817.1|2818.9|2818.1|2817.9|2817.1|419
1742967600000|2025-03-26 05:40:00|2817.4|2816.6|2817.4|2816.6|2819.4|2818.6|2817.4|2816.6|427
1742967900000|2025-03-26 05:45:00|2816.9|2816.1|2816.4|2815.6|2817.4|2816.6|2815.9|2815.1|373
1742968200000|2025-03-26 05:50:00|2815.9|2815.1|2815.4|2814.6|2816.9|2816.1|2815.4|2814.6|484
1742968500000|2025-03-26 05:55:00|2814.9|2814.1|2809.9|2809.1|2814.9|2814.1|2809.4|2808.6|964
1742968800000|2025-03-26 06:00:00|2810.4|2809.6|2812.4|2811.6|2814.9|2814.1|2809.9|2809.1|747
1742969100000|2025-03-26 06:05:00|2812.9|2812.1|2812.9|2812.1|2814.4|2813.6|2812.4|2811.6|355
1742969400000|2025-03-26 06:10:00|2812.6|2811.8|2811.4|2810.6|2812.6|2811.8|2810.9|2810.1|374
1742969700000|2025-03-26 06:15:00|2810.9|2810.1|2810.9|2810.1|2813.4|2812.6|2810.9|2810.1|532
1742970000000|2025-03-26 06:20:00|2811.4|2810.6|2813.4|2812.6|2813.4|2812.6|2810.9|2810.1|575
1742970300000|2025-03-26 06:25:00|2813.9|2813.1|2818.9|2818.1|2818.9|2818.1|2813.4|2812.6|2766
1742970600000|2025-03-26 06:30:00|2816.4|2815.6|2815.4|2814.6|2819.9|2819.1|2815.4|2814.6|2864
1742970900000|2025-03-26 06:35:00|2815.9|2815.1|2816.6|2814.6|2817|2815.6|2815.4|2814.6|371
1742971200000|2025-03-26 06:40:00|2816.7|2814.7|2817.3|2815.3|2817.3|2815.3|2816.1|2814.1|20
1742971500000|2025-03-26 06:45:00|2817.2|2815.2|2817.4|2815.4|2817.6|2815.6|2817|2815|496
1742971800000|2025-03-26 06:50:00|2817.3|2815.3|2817.6|2815.6|2817.9|2815.9|2817.2|2815.2|0
1742972100000|2025-03-26 06:55:00|2817.7|2815.7|2817.4|2815.4|2817.9|2815.9|2817.3|2815.3|0
1742972400000|2025-03-26 07:00:00|2816.9|2814.9|2816.7|2814.7|2818|2816|2816.4|2814.4|0
1742972700000|2025-03-26 07:05:00|2816.6|2814.6|2817.2|2815.2|2817.5|2815.5|2816.4|2814.4|0
1742973000000|2025-03-26 07:10:00|2817.4|2815.4|2817.1|2815.1|2817.5|2815.5|2816.9|2814.9|0
1742973300000|2025-03-26 07:15:00|2817.2|2815.2|2818.4|2816.4|2818.4|2816.4|2816.8|2814.8|0
1742973600000|2025-03-26 07:20:00|2818.6|2816.6|2818.2|2816.2|2818.7|2816.7|2817.9|2815.9|0
1742973900000|2025-03-26 07:25:00|2818.3|2816.3|2819.8|2817.8|2819.8|2817.8|2818.2|2816.2|0
1742974200000|2025-03-26 07:30:00|2819.7|2817.7|2819|2817|2819.8|2817.8|2819|2817|0
1742974500000|2025-03-26 07:35:00|2819.2|2817.2|2818.3|2816.3|2819.2|2817.2|2818.3|2816.3|0
1742974800000|2025-03-26 07:40:00|2818.2|2816.2|2817.9|2815.9|2818.3|2816.3|2817.8|2815.8|0
1742975100000|2025-03-26 07:45:00|2818|2816|2817.4|2815.4|2818.1|2816.1|2816.9|2814.9|0
1742975400000|2025-03-26 07:50:00|2817.2|2815.2|2817.6|2815.6|2817.7|2815.7|2817|2815|0
1742975700000|2025-03-26 07:55:00|2817.7|2815.7|2816.5|2814.5|2817.7|2815.7|2816.5|2814.5|0
1742976000000|2025-03-26 08:00:00|2816.8|2814.8|2816.8|2815.6|2818.6|2817.4|2815.1|2813.9|343
1742976300000|2025-03-26 08:05:00|2817.1|2815.9|2814.6|2813.4|2817.1|2815.9|2814.6|2813.4|179
1742976600000|2025-03-26 08:10:00|2814.8|2813.6|2813.1|2811.9|2816.1|2814.9|2811.6|2810.4|144
1742976900000|2025-03-26 08:15:00|2813.6|2812.4|2810.8|2809.6|2814.1|2812.9|2810.8|2809.6|123
1742977200000|2025-03-26 08:20:00|2810.6|2809.4|2811.6|2810.4|2812.6|2811.4|2810.6|2809.4|202
1742977500000|2025-03-26 08:25:00|2812.1|2810.9|2813.3|2812.1|2813.6|2812.4|2812.1|2810.9|76
1742977800000|2025-03-26 08:30:00|2813.6|2812.4|2813.3|2812.1|2813.8|2812.6|2813.1|2811.9|51
1742978100000|2025-03-26 08:35:00|2813.1|2811.9|2812.6|2811.4|2813.1|2811.9|2811.6|2810.4|99
1742978400000|2025-03-26 08:40:00|2812.8|2811.6|2813.1|2811.9|2814.1|2812.9|2812.6|2811.4|68
1742978700000|2025-03-26 08:45:00|2812.8|2811.6|2810.1|2808.9|2813.1|2811.9|2809.6|2808.4|152
1742979000000|2025-03-26 08:50:00|2809.8|2808.6|2810.6|2809.4|2812.1|2810.9|2809.8|2808.6|95
1742979300000|2025-03-26 08:55:00|2810.8|2809.6|2812.1|2810.9|2812.6|2811.4|2810.6|2809.4|64
1742979600000|2025-03-26 09:00:00|2812.3|2811.1|2810.6|2809.4|2812.3|2811.1|2810.6|2809.4|32
1742979900000|2025-03-26 09:05:00|2810.3|2809.1|2811.1|2809.9|2811.6|2810.4|2810.1|2808.9|43
1742980200000|2025-03-26 09:10:00|2811.3|2810.1|2811.3|2810.1|2812.1|2810.9|2811.1|2809.9|34
1742980500000|2025-03-26 09:15:00|2811.1|2809.9|2810.1|2808.9|2811.6|2810.4|2810.1|2808.9|35
1742980800000|2025-03-26 09:20:00|2809.6|2808.4|2809.1|2807.9|2810.1|2808.9|2809.1|2807.9|24
1742981100000|2025-03-26 09:25:00|2809.3|2808.1|2809.8|2808.6|2810.1|2808.9|2808.8|2807.6|50
1742981400000|2025-03-26 09:30:00|2810.1|2808.9|2811.8|2810.6|2812.1|2810.9|2810.1|2808.9|56
1742981700000|2025-03-26 09:35:00|2811.6|2810.4|2811.6|2810.4|2811.8|2810.6|2811.1|2809.9|3
1742982000000|2025-03-26 09:40:00|2811.1|2809.9|2810.6|2809.4|2811.6|2810.4|2810.1|2808.9|22
1742982300000|2025-03-26 09:45:00|2810.3|2809.1|2810.6|2809.4|2810.6|2809.4|2809.6|2808.4|49
1742982600000|2025-03-26 09:50:00|2810.8|2809.6|2809.8|2808.6|2811.6|2810.4|2809.1|2807.9|62
1742982900000|2025-03-26 09:55:00|2809.6|2808.4|2809.1|2807.9|2810.1|2808.9|2809.1|2807.9|62
1742983200000|2025-03-26 10:00:00|2808.6|2807.4|2809.6|2808.4|2809.6|2808.4|2808.6|2807.4|67
1742983500000|2025-03-26 10:05:00|2809.3|2808.1|2809.1|2807.9|2809.6|2808.4|2808.6|2807.4|54
1742983800000|2025-03-26 10:10:00|2809.3|2808.1|2809.6|2808.4|2810.1|2808.9|2809.1|2807.9|52
1742984100000|2025-03-26 10:15:00|2810.1|2808.9|2811.1|2809.9|2811.3|2810.1|2809.8|2808.6|20
1742984400000|2025-03-26 10:20:00|2810.8|2809.6|2811.1|2809.9|2811.1|2809.9|2810.8|2809.6|5
1742984700000|2025-03-26 10:25:00|2811.6|2810.4|2811.6|2810.4|2811.6|2810.4|2811.1|2809.9|28
1742985000000|2025-03-26 10:30:00|2811.1|2809.9|2812.6|2811.4|2813.1|2811.9|2811.1|2809.9|40
1742985300000|2025-03-26 10:35:00|2812.8|2811.6|2813.1|2811.9|2813.1|2811.9|2812.1|2810.9|57
1742985600000|2025-03-26 10:40:00|2812.6|2811.4|2812.6|2811.4|2813.1|2811.9|2812.6|2811.4|23
1742985900000|2025-03-26 10:45:00|2813.1|2811.9|2813.6|2812.4|2814.1|2812.9|2813.1|2811.9|29
1742986200000|2025-03-26 10:50:00|2813.8|2812.6|2814.1|2812.9|2814.3|2813.1|2813.6|2812.4|45
1742986500000|2025-03-26 10:55:00|2814.3|2813.1|2814.8|2813.6|2815.1|2813.9|2814.3|2813.1|41
1742986800000|2025-03-26 11:00:00|2815.1|2813.9|2813.1|2811.9|2815.1|2813.9|2813.1|2811.9|77
1742987100000|2025-03-26 11:05:00|2812.8|2811.6|2812.6|2811.4|2813.1|2811.9|2812.1|2810.9|8
1742987400000|2025-03-26 11:10:00|2812.3|2811.1|2813.1|2811.9|2813.1|2811.9|2812.1|2810.9|20
1742987700000|2025-03-26 11:15:00|2812.8|2811.6|2812.8|2811.6|2813.1|2811.9|2812.6|2811.4|6
1742988000000|2025-03-26 11:20:00|2812.6|2811.4|2813.6|2812.4|2814.1|2812.9|2812.6|2811.4|145
1742988300000|2025-03-26 11:25:00|2813.8|2812.6|2813.1|2811.9|2814.1|2812.9|2813.1|2811.9|77
1742988600000|2025-03-26 11:30:00|2812.6|2811.4|2813.1|2811.9|2813.1|2811.9|2812.1|2810.9|65
1742988900000|2025-03-26 11:35:00|2812.8|2811.6|2813.6|2812.4|2813.6|2812.4|2812.6|2811.4|30
1742989200000|2025-03-26 11:40:00|2813.8|2812.6|2814.6|2813.4|2814.6|2813.4|2813.6|2812.4|21
1742989500000|2025-03-26 11:45:00|2814.8|2813.6|2815.3|2814.1|2815.6|2814.4|2814.8|2813.6|7
1742989800000|2025-03-26 11:50:00|2815.1|2813.9|2815.1|2813.9|2815.6|2814.4|2815.1|2813.9|6
1742990100000|2025-03-26 11:55:00|2814.8|2813.6|2815.6|2814.4|2815.6|2814.4|2814.6|2813.4|36
1742990400000|2025-03-26 12:00:00|2815.8|2814.6|2814.6|2813.4|2815.8|2814.6|2814.1|2812.9|33
1742990700000|2025-03-26 12:05:00|2814.8|2813.6|2814.1|2812.9|2815.1|2813.9|2814.1|2812.9|11
1742991000000|2025-03-26 12:10:00|2813.8|2812.6|2814.6|2813.4|2815.1|2813.9|2813.6|2812.4|33
1742991300000|2025-03-26 12:15:00|2814.3|2813.1|2814.6|2813.4|2815.1|2813.9|2814.1|2812.9|28
1742991600000|2025-03-26 12:20:00|2814.3|2813.1|2814.6|2813.4|2815.1|2813.9|2814.3|2813.1|7
1742991900000|2025-03-26 12:25:00|2814.8|2813.6|2814.8|2813.6|2815.6|2814.4|2814.6|2813.4|50
1742992200000|2025-03-26 12:30:00|2814.6|2813.4|2814.6|2813.4|2815.3|2814.1|2814.1|2812.9|39
1742992500000|2025-03-26 12:35:00|2815.1|2813.9|2815.1|2813.9|2815.6|2814.4|2814.6|2813.4|31
1742992800000|2025-03-26 12:40:00|2815.3|2814.1|2815.6|2814.4|2816.1|2814.9|2814.8|2813.6|26
1742993100000|2025-03-26 12:45:00|2815.8|2814.6|2817.1|2815.9|2817.6|2816.4|2815.8|2814.6|32
1742993400000|2025-03-26 12:50:00|2817.3|2816.1|2816.8|2815.6|2817.6|2816.4|2816.6|2815.4|86
1742993700000|2025-03-26 12:55:00|2817.1|2815.9|2816.1|2814.9|2817.1|2815.9|2816.1|2814.9|10
1742994000000|2025-03-26 13:00:00|2815.6|2814.4|2815.6|2814.4|2815.6|2814.4|2815.1|2813.9|127
1742994300000|2025-03-26 13:05:00|2815.3|2814.1|2816.3|2815.1|2816.6|2815.4|2815.1|2813.9|65
1742994600000|2025-03-26 13:10:00|2816.6|2815.4|2817.1|2815.9|2817.1|2815.9|2816.1|2814.9|88
1742994900000|2025-03-26 13:15:00|2816.6|2815.4|2815.3|2814.1|2816.6|2815.4|2815.3|2814.1|86
1742995200000|2025-03-26 13:20:00|2815.6|2814.4|2814.6|2813.4|2815.6|2814.4|2814.1|2812.9|64
1742995500000|2025-03-26 13:25:00|2815.1|2813.9|2814.6|2813.4|2815.6|2814.4|2813.6|2812.4|90
1742995800000|2025-03-26 13:30:00|2815.1|2813.9|2815.6|2814.4|2816.3|2815.1|2814.6|2813.4|180
1742996100000|2025-03-26 13:35:00|2815.8|2814.6|2816.6|2815.4|2817.8|2816.6|2815.6|2814.4|497
1742996400000|2025-03-26 13:40:00|2816.8|2815.6|2816.8|2815.6|2817.8|2816.6|2815.6|2814.4|161
1742996700000|2025-03-26 13:45:00|2816.6|2815.4|2815.1|2813.9|2817.1|2815.9|2814.6|2813.4|209
1742997000000|2025-03-26 13:50:00|2814.6|2813.4|2813.6|2812.4|2815.6|2814.4|2812.6|2811.4|194
1742997300000|2025-03-26 13:55:00|2813.8|2812.6|2810.1|2808.9|2813.8|2812.6|2810.1|2808.9|217
1742997600000|2025-03-26 14:00:00|2809.8|2808.6|2812.1|2810.9|2813.6|2812.4|2809.6|2808.4|360
1742997900000|2025-03-26 14:05:00|2811.8|2810.6|2811.6|2810.4|2813.6|2812.4|2811.1|2809.9|165
1742998200000|2025-03-26 14:10:00|2811.8|2810.6|2812.6|2811.4|2813.1|2811.9|2811.1|2809.9|206
1742998500000|2025-03-26 14:15:00|2813.1|2811.9|2811.6|2810.4|2813.6|2812.4|2811.3|2810.1|186
1742998800000|2025-03-26 14:20:00|2811.3|2810.1|2809.6|2808.4|2811.6|2810.4|2808.1|2806.9|381
1742999100000|2025-03-26 14:25:00|2809.3|2808.1|2809.6|2808.4|2810.6|2809.4|2808.6|2807.4|236
1742999400000|2025-03-26 14:30:00|2809.1|2807.9|2809.1|2807.9|2809.6|2808.4|2808.6|2807.4|184
1742999700000|2025-03-26 14:35:00|2809.6|2808.4|2811.1|2809.9|2811.6|2810.4|2809.1|2807.9|245
1743000000000|2025-03-26 14:40:00|2811.3|2810.1|2811.1|2809.9|2811.6|2810.4|2810.1|2808.9|215
1743000300000|2025-03-26 14:45:00|2811.6|2810.4|2810.1|2808.9|2811.6|2810.4|2810.1|2808.9|141
1743000600000|2025-03-26 14:50:00|2810.3|2809.1|2812.6|2811.4|2812.6|2811.4|2810.1|2808.9|216
1743000900000|2025-03-26 14:55:00|2812.3|2811.1|2812.1|2810.9|2812.6|2811.4|2811.3|2810.1|220
1743001200000|2025-03-26 15:00:00|2811.8|2810.6|2812.6|2811.4|2812.6|2811.4|2811.6|2810.4|210
1743001500000|2025-03-26 15:05:00|2812.8|2811.6|2814.1|2812.9|2814.1|2812.9|2812.6|2811.4|416
1743001800000|2025-03-26 15:10:00|2813.6|2812.4|2814.1|2812.9|2815.1|2813.9|2813.6|2812.4|292
1743002100000|2025-03-26 15:15:00|2814.6|2813.4|2813.6|2812.4|2814.6|2813.4|2813.1|2811.9|214
1743002400000|2025-03-26 15:20:00|2813.1|2811.9|2811.6|2810.4|2813.6|2812.4|2811.6|2810.4|203
1743002700000|2025-03-26 15:25:00|2811.3|2810.1|2809.1|2807.9|2811.3|2810.1|2807.1|2805.9|663
1743003000000|2025-03-26 15:30:00|2809.3|2808.1|2809.1|2807.9|2810.6|2809.4|2809.1|2807.9|180
1743003300000|2025-03-26 15:35:00|2809.6|2808.4|2810.8|2809.6|2811.1|2809.9|2809.1|2807.9|136
1743003600000|2025-03-26 15:40:00|2810.6|2809.4|2810.1|2808.9|2812.1|2810.9|2809.6|2808.4|231
1743003900000|2025-03-26 15:45:00|2810.3|2809.1|2810.1|2808.9|2811.1|2809.9|2809.3|2808.1|223
1743004200000|2025-03-26 15:50:00|2809.8|2808.6|2809.1|2807.9|2810.6|2809.4|2807.6|2806.4|187
1743004500000|2025-03-26 15:55:00|2808.8|2807.6|2805.6|2804.4|2809.1|2807.9|2804.6|2803.4|755
1743004800000|2025-03-26 16:00:00|2805.1|2803.9|2802.1|2800.9|2805.6|2804.4|2802.1|2800.9|400
1743005100000|2025-03-26 16:05:00|2801.8|2800.6|2802.1|2800.9|2803.1|2801.9|2801.6|2800.4|601
1743005400000|2025-03-26 16:10:00|2801.8|2800.6|2803.1|2801.9|2804.3|2803.1|2801.6|2800.4|418
1743005700000|2025-03-26 16:15:00|2802.6|2801.4|2801.6|2800.4|2803.1|2801.9|2801.6|2800.4|185
1743006000000|2025-03-26 16:20:00|2801.3|2800.1|2800.6|2799.4|2802.8|2801.6|2800.6|2799.4|171
1743006300000|2025-03-26 16:25:00|2800.8|2799.6|2803.1|2801.9|2803.1|2801.9|2800.8|2799.6|160
1743006600000|2025-03-26 16:30:00|2802.8|2801.6|2803.6|2802.4|2804.6|2803.4|2802.1|2800.9|156
1743006900000|2025-03-26 16:35:00|2803.8|2802.6|2804.8|2803.6|2806.1|2804.9|2803.6|2802.4|127
1743007200000|2025-03-26 16:40:00|2804.6|2803.4|2804.6|2803.4|2806.1|2804.9|2804.1|2802.9|135
1743007500000|2025-03-26 16:45:00|2804.8|2803.6|2806.6|2805.4|2806.6|2805.4|2804.3|2803.1|83
1743007800000|2025-03-26 16:50:00|2806.3|2805.1|2803.8|2802.6|2806.8|2805.6|2803.1|2801.9|115
1743008100000|2025-03-26 16:55:00|2803.6|2802.4|2803.8|2802.6|2804.3|2803.1|2802.6|2801.4|111
1743008400000|2025-03-26 17:00:00|2803.6|2802.4|2804.1|2802.9|2805.1|2803.9|2803.6|2802.4|93
1743008700000|2025-03-26 17:05:00|2804.3|2803.1|2805.1|2803.9|2805.1|2803.9|2803.6|2802.4|100
1743009000000|2025-03-26 17:10:00|2804.8|2803.6|2805.1|2803.9|2806.1|2804.9|2804.6|2803.4|133
1743009300000|2025-03-26 17:15:00|2804.6|2803.4|2802.8|2801.6|2805.1|2803.9|2802.6|2801.4|120
1743009600000|2025-03-26 17:20:00|2802.6|2801.4|2803.6|2802.4|2803.8|2802.6|2801.6|2800.4|116
1743009900000|2025-03-26 17:25:00|2803.3|2802.1|2801.1|2799.9|2803.3|2802.1|2800.8|2799.6|120
1743010200000|2025-03-26 17:30:00|2800.6|2799.4|2798.1|2796.9|2801.1|2799.9|2797.6|2796.4|161
1743010500000|2025-03-26 17:35:00|2798.3|2797.1|2797.6|2796.4|2798.6|2797.4|2796.1|2794.9|274
1743010800000|2025-03-26 17:40:00|2797.3|2796.1|2799.1|2797.9|2801.8|2800.6|2797.3|2796.1|147
1743011100000|2025-03-26 17:45:00|2799.3|2798.1|2799.6|2798.4|2800.6|2799.4|2798.6|2797.4|42
1743011400000|2025-03-26 17:50:00|2799.8|2798.6|2799.6|2798.4|2800.6|2799.4|2799.1|2797.9|60
1743011700000|2025-03-26 17:55:00|2799.1|2797.9|2798.8|2797.6|2800.1|2798.9|2798.6|2797.4|85
1743012000000|2025-03-26 18:00:00|2799.1|2797.9|2799.6|2798.4|2800.6|2799.4|2798.1|2796.9|95
1743012300000|2025-03-26 18:05:00|2799.8|2798.6|2800.6|2799.4|2800.6|2799.4|2798.6|2797.4|84
1743012600000|2025-03-26 18:10:00|2800.3|2799.1|2802.1|2800.9|2802.6|2801.4|2800.1|2798.9|65
1743012900000|2025-03-26 18:15:00|2802.6|2801.4|2801.6|2800.4|2803.1|2801.9|2801.6|2800.4|108
1743013200000|2025-03-26 18:20:00|2801.8|2800.6|2802.6|2801.4|2803.1|2801.9|2801.6|2800.4|52
1743013500000|2025-03-26 18:25:00|2802.3|2801.1|2803.1|2801.9|2803.6|2802.4|2802.1|2800.9|70
1743013800000|2025-03-26 18:30:00|2802.8|2801.6|2802.6|2801.4|2803.8|2802.6|2802.1|2800.9|73
1743014100000|2025-03-26 18:35:00|2802.8|2801.6|2803.1|2801.9|2803.6|2802.4|2802.1|2800.9|61
1743014400000|2025-03-26 18:40:00|2803.6|2802.4|2801.1|2799.9|2803.6|2802.4|2800.8|2799.6|109
1743014700000|2025-03-26 18:45:00|2801.3|2800.1|2799.3|2798.1|2802.1|2800.9|2798.6|2797.4|77
1743015000000|2025-03-26 18:50:00|2799.1|2797.9|2798.6|2797.4|2800.1|2798.9|2798.1|2796.9|124
1743015300000|2025-03-26 18:55:00|2798.8|2797.6|2798.6|2797.4|2799.1|2797.9|2798.1|2796.9|43
1743015600000|2025-03-26 19:00:00|2798.8|2797.6|2798.1|2796.9|2800.1|2798.9|2798.1|2796.9|48
1743015900000|2025-03-26 19:05:00|2798.6|2797.4|2798.1|2796.9|2798.6|2797.4|2797.6|2796.4|15
1743016200000|2025-03-26 19:10:00|2798.3|2797.1|2798.6|2797.4|2798.6|2797.4|2797.6|2796.4|15
1743016500000|2025-03-26 19:15:00|2798.1|2796.9|2800.3|2799.1|2800.6|2799.4|2798.1|2796.9|40
1743016800000|2025-03-26 19:20:00|2800.1|2798.9|2799.6|2798.4|2801.6|2800.4|2799.6|2798.4|78
1743017100000|2025-03-26 19:25:00|2799.1|2797.9|2799.6|2798.4|2800.8|2799.6|2799.1|2797.9|24
1743017400000|2025-03-26 19:30:00|2800.1|2798.9|2800.1|2798.9|2800.6|2799.4|2799.1|2797.9|27
1743017700000|2025-03-26 19:35:00|2800.6|2799.4|2799.8|2798.6|2800.6|2799.4|2799.6|2798.4|60
1743018000000|2025-03-26 19:40:00|2800.1|2798.9|2801.6|2800.4|2802.1|2800.9|2800.1|2798.9|102
1743018300000|2025-03-26 19:45:00|2802.1|2800.9|2802.6|2801.4|2802.6|2801.4|2800.8|2799.6|172
1743018600000|2025-03-26 19:50:00|2802.8|2801.6|2804.1|2802.9|2804.1|2802.9|2802.1|2800.9|146
1743018900000|2025-03-26 19:55:00|2803.6|2802.4|2801.1|2799.9|2804.1|2802.9|2800.1|2798.9|218
1743019200000|2025-03-26 20:00:00|2800.8|2799.6|2799.8|2798.6|2801.8|2800.6|2799.8|2798.6|60
1743019500000|2025-03-26 20:05:00|2800.1|2798.9|2800.6|2799.4|2800.8|2799.6|2799.8|2798.6|13
1743019800000|2025-03-26 20:10:00|2800.8|2799.6|2802.1|2800.9|2802.1|2800.9|2800.8|2799.6|40
1743020100000|2025-03-26 20:15:00|2801.8|2800.6|2801.8|2800.6|2802.8|2801.6|2801.1|2799.9|115
1743020400000|2025-03-26 20:20:00|2801.6|2800.4|2802.1|2800.9|2802.1|2800.9|2801.1|2799.9|7
1743020700000|2025-03-26 20:25:00|2801.8|2800.6|2801.8|2800.6|2802.1|2800.9|2801.6|2800.4|11
1743021000000|2025-03-26 20:30:00|2801.6|2800.4|2801.8|2800.6|2801.8|2800.6|2801.6|2800.4|1
1743021300000|2025-03-26 20:35:00|2802.1|2800.9|2802.6|2801.4|2802.6|2801.4|2802.1|2800.9|55
1743021600000|2025-03-26 20:40:00|2803.1|2801.9|2803.1|2801.9|2803.1|2801.9|2802.8|2801.6|15
1743021900000|2025-03-26 20:45:00|2802.8|2801.6|2803.1|2801.9|2803.1|2801.9|2802.1|2800.9|5
1743022200000|2025-03-26 20:50:00|2802.8|2801.6|2801.1|2799.1|2803.1|2801.9|2801|2799|128
1743022500000|2025-03-26 20:55:00|2801.2|2799.2|2800.8|2798.8|2801.2|2799.2|2800.1|2798.1|0
1743022800000|2025-03-26 21:00:00|2800.7|2798.7|2800.7|2798.7|2800.9|2798.9|2800.7|2798.7|18
1743023100000|2025-03-26 21:05:00|2800.8|2798.8|2801.1|2799.1|2801.1|2799.1|2800.7|2798.7|0
1743023400000|2025-03-26 21:10:00|2800.8|2798.8|2801.1|2799.1|2801.1|2799.1|2800.8|2798.8|0
1743023700000|2025-03-26 21:15:00|2800.9|2798.9|2799.5|2797.5|2801.2|2799.2|2798.7|2796.7|0
1743024000000|2025-03-26 21:20:00|2799.3|2797.3|2800|2798|2800.2|2798.2|2799.1|2797.1|0
1743024300000|2025-03-26 21:25:00|2800.2|2798.2|2800.2|2798.2|2801|2799|2799.9|2797.9|0
1743024600000|2025-03-26 21:30:00|2800.1|2798.1|2799.7|2797.7|2800.3|2798.3|2799.5|2797.5|0
1743024900000|2025-03-26 21:35:00|2799.8|2797.8|2799.7|2797.7|2800|2798|2799.4|2797.4|0
1743025200000|2025-03-26 21:40:00|2799.8|2797.8|2799.7|2797.7|2799.9|2797.9|2799.5|2797.5|0
1743025500000|2025-03-26 21:45:00|2799.8|2797.8|2798.5|2796.5|2799.8|2797.8|2798.5|2796.5|0
1743025800000|2025-03-26 21:50:00|2798.3|2796.3|2798|2796|2798.7|2796.7|2797.4|2795.4|0
1743026100000|2025-03-26 21:55:00|2797.8|2795.8|2797.7|2795.7|2798.2|2796.2|2797.4|2795.4|0
1743026400000|2025-03-26 22:00:00|2794.3|2792.3|2797.7|2795.7|2798|2796|2792.9|2790.9|0
1743026700000|2025-03-26 22:05:00|2797.6|2795.6|2799.5|2797.5|2801.2|2799.2|2797.6|2795.6|0
1743027000000|2025-03-26 22:10:00|2799.4|2797.4|2796.1|2794.1|2799.4|2797.4|2796|2794|0
1743027300000|2025-03-26 22:15:00|2796|2794|2793.6|2791.6|2796.8|2794.8|2793.6|2791.6|0
1743027600000|2025-03-26 22:20:00|2793.7|2791.7|2792.4|2790.4|2794.2|2792.2|2792|2790|0
1743027900000|2025-03-26 22:25:00|2792.3|2790.3|2790.6|2788.6|2792.4|2790.4|2789.6|2787.6|0
1743028200000|2025-03-26 22:30:00|2790.7|2788.7|2791.3|2789.3|2792|2790|2790.7|2788.7|0
1743028500000|2025-03-26 22:35:00|2791.2|2789.2|2791.9|2789.9|2792.2|2790.2|2790.8|2788.8|0
1743028800000|2025-03-26 22:40:00|2791.8|2789.8|2792.7|2790.7|2792.8|2790.8|2789.6|2787.6|0
1743029100000|2025-03-26 22:45:00|2792.5|2790.5|2792.2|2790.2|2793.3|2791.3|2791.6|2789.6|0
1743029400000|2025-03-26 22:50:00|2791.7|2789.7|2792.5|2790.5|2792.5|2790.5|2791.5|2789.5|0
1743029700000|2025-03-26 22:55:00|2792.4|2790.4|2792.2|2790.2|2792.6|2790.6|2792|2790|0
1743030000000|2025-03-26 23:00:00|2792.1|2790.1|2793|2791|2793.2|2791.2|2791.4|2789.4|0
1743030300000|2025-03-26 23:05:00|2792.9|2790.9|2794|2792|2794.5|2792.5|2792.4|2790.4|0
1743030600000|2025-03-26 23:10:00|2793.9|2791.9|2794.8|2792.8|2794.8|2792.8|2793.7|2791.7|0
1743030900000|2025-03-26 23:15:00|2794.7|2792.7|2796.2|2794.2|2796.2|2794.2|2794.6|2792.6|0
1743031200000|2025-03-26 23:20:00|2796.4|2794.4|2797.4|2795.4|2797.5|2795.5|2796.2|2794.2|0
1743031500000|2025-03-26 23:25:00|2797.5|2795.5|2797.1|2795.1|2797.7|2795.7|2796.9|2794.9|0
1743031800000|2025-03-26 23:30:00|2797.5|2795.5|2797.8|2795.8|2798.1|2796.1|2796.8|2794.8|0
1743032100000|2025-03-26 23:35:00|2797.6|2795.6|2798.4|2796.4|2798.7|2796.7|2797.6|2795.6|0
1743032400000|2025-03-26 23:40:00|2798.3|2796.3|2799.8|2797.8|2800|2798|2798|2796|0
1743032700000|2025-03-26 23:45:00|2799.7|2797.7|2801.6|2800.4|2802.6|2801.4|2798.8|2797.6|1233
1743033000000|2025-03-26 23:50:00|2801.1|2799.9|2799.6|2798.4|2801.1|2799.9|2797.6|2796.4|634
1743033300000|2025-03-26 23:55:00|2799.3|2798.1|2793.6|2792.4|2799.6|2798.4|2792.1|2790.9|1098
1743033600000|2025-03-27 00:00:00|2793.4|2792.6|2792.4|2791.6|2794.9|2794.1|2787.4|2786.6|2289
1743033900000|2025-03-27 00:05:00|2791.4|2790.6|2794.4|2793.6|2797.9|2797.1|2787.4|2786.6|1425
1743034200000|2025-03-27 00:10:00|2794.9|2794.1|2805.4|2804.6|2805.4|2804.6|2794.4|2793.6|1811
1743034500000|2025-03-27 00:15:00|2804.9|2804.1|2801.9|2801.1|2805.9|2805.1|2799.1|2798.3|1297
1743034800000|2025-03-27 00:20:00|2801.4|2800.6|2803.9|2803.1|2803.9|2803.1|2799.1|2798.3|585
1743035100000|2025-03-27 00:25:00|2804.1|2803.3|2806.4|2805.6|2806.9|2806.1|2803.6|2802.8|624
1743035400000|2025-03-27 00:30:00|2806.9|2806.1|2806.9|2806.1|2808.9|2808.1|2805.6|2804.8|825
1743035700000|2025-03-27 00:35:00|2807.4|2806.6|2809.9|2809.1|2810.9|2810.1|2806.9|2806.1|1091
1743036000000|2025-03-27 00:40:00|2809.4|2808.6|2809.9|2809.1|2809.9|2809.1|2807.4|2806.6|532
1743036300000|2025-03-27 00:45:00|2809.4|2808.6|2806.4|2805.6|2810.4|2809.6|2805.4|2804.6|618
1743036600000|2025-03-27 00:50:00|2805.9|2805.1|2802.9|2802.1|2806.9|2806.1|2802.4|2801.6|443
1743036900000|2025-03-27 00:55:00|2802.4|2801.6|2796.9|2796.1|2802.4|2801.6|2796.4|2795.6|582
1743037200000|2025-03-27 01:00:00|2797.4|2796.6|2796.4|2795.6|2799.9|2799.1|2796.4|2795.6|912
1743037500000|2025-03-27 01:05:00|2796.6|2795.8|2795.6|2794.8|2797.9|2797.1|2794.9|2794.1|433
1743037800000|2025-03-27 01:10:00|2795.9|2795.1|2796.4|2795.6|2797.9|2797.1|2794.4|2793.6|521
1743038100000|2025-03-27 01:15:00|2795.9|2795.1|2792.4|2791.6|2797.9|2797.1|2790.9|2790.1|1542
1743038400000|2025-03-27 01:20:00|2790.4|2789.6|2788.4|2787.6|2790.6|2789.8|2788.4|2787.6|1084
1743038700000|2025-03-27 01:25:00|2788.6|2787.8|2788.6|2787.8|2789.9|2789.1|2787.9|2787.1|523
1743039000000|2025-03-27 01:30:00|2788.9|2788.1|2790.9|2790.1|2793.4|2792.6|2788.9|2788.1|485
1743039300000|2025-03-27 01:35:00|2790.6|2789.8|2791.4|2790.6|2792.9|2792.1|2789.9|2789.1|537
1743039600000|2025-03-27 01:40:00|2791.9|2791.1|2793.1|2792.3|2794.4|2793.6|2791.4|2790.6|972
1743039900000|2025-03-27 01:45:00|2793.4|2792.6|2796.9|2796.1|2796.9|2796.1|2793.1|2792.3|359
1743040200000|2025-03-27 01:50:00|2796.6|2795.8|2794.9|2794.1|2797.4|2796.6|2794.4|2793.6|583
1743040500000|2025-03-27 01:55:00|2795.4|2794.6|2793.9|2793.1|2795.4|2794.6|2793.9|2793.1|405
1743040800000|2025-03-27 02:00:00|2794.4|2793.6|2796.4|2795.6|2796.9|2796.1|2794.4|2793.6|506
1743041100000|2025-03-27 02:05:00|2796.9|2796.1|2797.9|2797.1|2799.4|2798.6|2796.9|2796.1|582
1743041400000|2025-03-27 02:10:00|2798.4|2797.6|2800.4|2799.6|2800.9|2800.1|2797.9|2797.1|476
1743041700000|2025-03-27 02:15:00|2800.9|2800.1|2799.9|2799.1|2801.4|2800.6|2798.9|2798.1|705
1743042000000|2025-03-27 02:20:00|2800.1|2799.3|2801.9|2801.1|2801.9|2801.1|2799.9|2799.1|429
1743042300000|2025-03-27 02:25:00|2802.4|2801.6|2801.9|2801.1|2802.9|2802.1|2801.4|2800.6|532
1743042600000|2025-03-27 02:30:00|2802.1|2800.9|2801.6|2800.4|2802.1|2800.9|2801.1|2799.9|187
1743042900000|2025-03-27 02:35:00|2802.1|2800.9|2798.6|2797.4|2802.1|2800.9|2798.1|2796.9|277
1743043200000|2025-03-27 02:40:00|2798.8|2797.6|2800.1|2798.9|2800.1|2798.9|2798.1|2796.9|140
1743043500000|2025-03-27 02:45:00|2799.6|2798.4|2797.6|2796.4|2799.6|2798.4|2797.6|2796.4|262
1743043800000|2025-03-27 02:50:00|2797.1|2795.9|2799.6|2798.4|2800.1|2798.9|2797.1|2795.9|235
1743044100000|2025-03-27 02:55:00|2799.8|2798.6|2799.6|2798.4|2800.1|2798.9|2799.6|2798.4|130
1743044400000|2025-03-27 03:00:00|2800.1|2798.9|2798.6|2797.4|2800.1|2798.9|2798.6|2797.4|294
1743044700000|2025-03-27 03:05:00|2798.1|2796.9|2798.1|2796.9|2798.6|2797.4|2798.1|2796.9|188
1743045000000|2025-03-27 03:10:00|2797.6|2796.4|2798.1|2796.9|2798.1|2796.9|2797.6|2796.4|142
1743045300000|2025-03-27 03:15:00|2797.6|2796.4|2798.6|2797.4|2799.1|2797.9|2797.6|2796.4|223
1743045600000|2025-03-27 03:20:00|2798.1|2796.9|2798.6|2797.4|2799.1|2797.9|2798.1|2796.9|232
1743045900000|2025-03-27 03:25:00|2799.1|2797.9|2799.1|2797.9|2799.6|2798.4|2798.6|2797.4|189
1743046200000|2025-03-27 03:30:00|2798.9|2798.1|2797.9|2797.1|2800.4|2799.6|2797.9|2797.1|620
1743046500000|2025-03-27 03:35:00|2797.6|2796.8|2798.4|2797.6|2799.9|2799.1|2797.6|2796.8|448
1743046800000|2025-03-27 03:40:00|2797.9|2797.1|2796.1|2795.3|2797.9|2797.1|2794.4|2793.6|430
1743047100000|2025-03-27 03:45:00|2795.9|2795.1|2795.9|2795.1|2796.6|2795.8|2794.4|2793.6|460
1743047400000|2025-03-27 03:50:00|2795.4|2794.6|2795.4|2794.6|2796.4|2795.6|2794.9|2794.1|393
1743047700000|2025-03-27 03:55:00|2795.1|2794.3|2796.9|2796.1|2796.9|2796.1|2794.6|2793.8|331
1743048000000|2025-03-27 04:00:00|2796.4|2795.6|2799.4|2798.6|2799.9|2799.1|2796.4|2795.6|500
1743048300000|2025-03-27 04:05:00|2799.9|2799.1|2801.4|2800.6|2802.9|2802.1|2799.9|2799.1|716
1743048600000|2025-03-27 04:10:00|2801.9|2801.1|2800.4|2799.6|2801.9|2801.1|2800.4|2799.6|422
1743048900000|2025-03-27 04:15:00|2800.9|2800.1|2800.9|2800.1|2801.4|2800.6|2800.4|2799.6|313
1743049200000|2025-03-27 04:20:00|2801.4|2800.6|2800.4|2799.6|2801.4|2800.6|2799.9|2799.1|375
1743049500000|2025-03-27 04:25:00|2799.9|2799.1|2799.4|2798.6|2800.9|2800.1|2799.4|2798.6|393
1743049800000|2025-03-27 04:30:00|2799.6|2798.8|2800.4|2799.6|2800.4|2799.6|2798.9|2798.1|312
1743050100000|2025-03-27 04:35:00|2800.6|2799.8|2801.4|2800.6|2802.4|2801.6|2800.4|2799.6|513
1743050400000|2025-03-27 04:40:00|2800.9|2800.1|2801.9|2801.1|2802.4|2801.6|2800.4|2799.6|521
1743050700000|2025-03-27 04:45:00|2802.1|2801.3|2803.4|2802.6|2803.9|2803.1|2801.9|2801.1|643
1743051000000|2025-03-27 04:50:00|2803.9|2803.1|2803.9|2803.1|2803.9|2803.1|2802.4|2801.6|502
1743051300000|2025-03-27 04:55:00|2803.6|2802.8|2802.9|2802.1|2803.9|2803.1|2802.9|2802.1|471
1743051600000|2025-03-27 05:00:00|2802.4|2801.6|2802.4|2801.6|2803.4|2802.6|2801.9|2801.1|511
1743051900000|2025-03-27 05:05:00|2802.9|2802.1|2801.9|2801.1|2802.9|2802.1|2801.9|2801.1|459
1743052200000|2025-03-27 05:10:00|2800.9|2800.1|2800.9|2800.1|2801.9|2801.1|2799.9|2799.1|725
1743052500000|2025-03-27 05:15:00|2800.4|2799.6|2799.4|2798.6|2800.9|2800.1|2798.4|2797.6|819
1743052800000|2025-03-27 05:20:00|2799.9|2799.1|2799.9|2799.1|2800.1|2799.3|2799.4|2798.6|300
1743053100000|2025-03-27 05:25:00|2800.4|2799.6|2800.9|2800.1|2801.4|2800.6|2800.4|2799.6|558
1743053400000|2025-03-27 05:30:00|2800.4|2799.6|2801.4|2800.6|2801.9|2801.1|2799.9|2799.1|410
1743053700000|2025-03-27 05:35:00|2800.9|2800.1|2801.9|2801.1|2801.9|2801.1|2800.4|2799.6|471
1743054000000|2025-03-27 05:40:00|2801.6|2800.8|2801.4|2800.6|2802.9|2802.1|2801.4|2800.6|576
1743054300000|2025-03-27 05:45:00|2801.9|2801.1|2800.4|2799.6|2801.9|2801.1|2800.1|2799.3|528
1743054600000|2025-03-27 05:50:00|2799.9|2799.1|2800.4|2799.6|2800.9|2800.1|2799.4|2798.6|622
1743054900000|2025-03-27 05:55:00|2799.9|2799.1|2800.9|2800.1|2801.4|2800.6|2799.9|2799.1|838
1743055200000|2025-03-27 06:00:00|2801.1|2800.3|2797.9|2797.1|2801.4|2800.6|2797.4|2796.6|1253
1743055500000|2025-03-27 06:05:00|2798.1|2797.3|2801.4|2800.6|2801.6|2800.8|2797.4|2796.6|1368
1743055800000|2025-03-27 06:10:00|2801.6|2800.8|2803.4|2802.6|2803.6|2802.8|2800.9|2800.1|1286
1743056100000|2025-03-27 06:15:00|2803.9|2803.1|2805.4|2804.6|2806.9|2806.1|2803.9|2803.1|1992
1743056400000|2025-03-27 06:20:00|2805.9|2805.1|2810.9|2810.1|2811.9|2811.1|2804.4|2803.6|6467
1743056700000|2025-03-27 06:25:00|2811.4|2810.6|2814.4|2813.6|2814.4|2813.6|2807.9|2807.1|7665
1743057000000|2025-03-27 06:30:00|2783.3|2782.5|2781.8|2781|2786.3|2785.5|2781.3|2780.5|7194
1743057300000|2025-03-27 06:35:00|2781.3|2780.5|2782.1|2780.1|2782.3|2781.5|2780.8|2779.9|765
1743057600000|2025-03-27 06:40:00|2782.2|2780.2|2780.2|2778.2|2782.8|2780.8|2779.8|2777.8|4
1743057900000|2025-03-27 06:45:00|2780.1|2778.1|2779.1|2777.1|2780.5|2778.5|2778.7|2776.7|464
1743058200000|2025-03-27 06:50:00|2779.2|2777.2|2780.4|2778.4|2780.4|2778.4|2779.2|2777.2|0
1743058500000|2025-03-27 06:55:00|2780.3|2778.3|2780.4|2778.4|2780.6|2778.6|2779.7|2777.7|0
1743058800000|2025-03-27 07:00:00|2780.3|2778.3|2778.3|2776.3|2781|2779|2778|2776|0
1743059100000|2025-03-27 07:05:00|2778.5|2776.5|2780.1|2778.1|2780.2|2778.2|2777.5|2775.5|0
1743059400000|2025-03-27 07:10:00|2780.3|2778.3|2780.6|2778.6|2780.7|2778.7|2780|2778|0
1743059700000|2025-03-27 07:15:00|2780.5|2778.5|2779.9|2777.9|2780.6|2778.6|2779.9|2777.9|0
1743060000000|2025-03-27 07:20:00|2780|2778|2779.7|2777.7|2780|2778|2779|2777|0
1743060300000|2025-03-27 07:25:00|2779.6|2777.6|2779.6|2777.6|2780.3|2778.3|2779|2777|0
1743060600000|2025-03-27 07:30:00|2779.7|2777.7|2777.6|2775.6|2780.1|2778.1|2777.5|2775.5|0
1743060900000|2025-03-27 07:35:00|2777.7|2775.7|2777.6|2775.6|2778.4|2776.4|2777.1|2775.1|0
1743061200000|2025-03-27 07:40:00|2777.7|2775.7|2778.1|2776.1|2779.5|2777.5|2777.5|2775.5|0
1743061500000|2025-03-27 07:45:00|2778|2776|2778.4|2776.4|2778.8|2776.8|2777.5|2775.5|0
1743061800000|2025-03-27 07:50:00|2778.3|2776.3|2777.7|2775.7|2778.6|2776.6|2776.9|2774.9|0
1743062100000|2025-03-27 07:55:00|2777.6|2775.6|2777.7|2775.7|2778.1|2776.1|2776.3|2774.3|0
1743062400000|2025-03-27 08:00:00|2777.8|2775.8|2776.5|2775.3|2780.5|2779.3|2776.5|2775.3|700
1743062700000|2025-03-27 08:05:00|2776|2774.8|2772|2770.8|2776.5|2775.3|2771|2769.8|544
1743063000000|2025-03-27 08:10:00|2771.5|2770.3|2773.5|2772.3|2774|2772.8|2771|2769.8|419
1743063300000|2025-03-27 08:15:00|2774|2772.8|2775.5|2774.3|2775.5|2774.3|2773|2771.8|121
1743063600000|2025-03-27 08:20:00|2776|2774.8|2776|2774.8|2777.5|2776.3|2775|2773.8|268
1743063900000|2025-03-27 08:25:00|2776.3|2775.1|2775.5|2774.3|2776.5|2775.3|2773.5|2772.3|169
1743064200000|2025-03-27 08:30:00|2776|2774.8|2775.5|2774.3|2777|2775.8|2775|2773.8|133
1743064500000|2025-03-27 08:35:00|2775.3|2774.1|2778|2776.8|2779|2777.8|2775.3|2774.1|182
1743064800000|2025-03-27 08:40:00|2777.8|2776.6|2777.5|2776.3|2778.5|2777.3|2777.5|2776.3|125
1743065100000|2025-03-27 08:45:00|2777|2775.8|2778.5|2777.3|2778.5|2777.3|2776.5|2775.3|207
1743065400000|2025-03-27 08:50:00|2779|2777.8|2779|2777.8|2779.5|2778.3|2777.5|2776.3|139
1743065700000|2025-03-27 08:55:00|2779.5|2778.3|2781.5|2780.3|2782|2780.8|2779|2777.8|190
1743066000000|2025-03-27 09:00:00|2781.8|2780.6|2780.8|2779.6|2782|2780.8|2780.5|2779.3|120
1743066300000|2025-03-27 09:05:00|2781|2779.8|2780|2778.8|2781|2779.8|2779.5|2778.3|86
1743066600000|2025-03-27 09:10:00|2780.3|2779.1|2780|2778.8|2780.5|2779.3|2779.5|2778.3|23
1743066900000|2025-03-27 09:15:00|2780.3|2779.1|2780.5|2779.3|2781|2779.8|2780|2778.8|81
1743067200000|2025-03-27 09:20:00|2780.3|2779.1|2779.5|2778.3|2780.5|2779.3|2778.5|2777.3|129
1743067500000|2025-03-27 09:25:00|2780|2778.8|2782.5|2781.3|2782.5|2781.3|2780|2778.8|80
1743067800000|2025-03-27 09:30:00|2782.3|2781.1|2782.5|2781.3|2782.5|2781.3|2781.5|2780.3|139
1743068100000|2025-03-27 09:35:00|2783|2781.8|2782.5|2781.3|2783|2781.8|2782|2780.8|160
1743068400000|2025-03-27 09:40:00|2782.3|2781.1|2782.5|2781.3|2783.5|2782.3|2782|2780.8|97
1743068700000|2025-03-27 09:45:00|2782.8|2781.6|2783.5|2782.3|2783.5|2782.3|2782.5|2781.3|95
1743069000000|2025-03-27 09:50:00|2783.3|2782.1|2783.5|2782.3|2784|2782.8|2783|2781.8|185
1743069300000|2025-03-27 09:55:00|2784|2782.8|2784|2782.8|2784.5|2783.3|2784|2782.8|70
1743069600000|2025-03-27 10:00:00|2784.3|2783.1|2785.5|2784.3|2785.5|2784.3|2784|2782.8|105
1743069900000|2025-03-27 10:05:00|2785.3|2784.1|2784.5|2783.3|2785.5|2784.3|2784.5|2783.3|46
1743070200000|2025-03-27 10:10:00|2784.8|2783.6|2785|2783.8|2785.5|2784.3|2784.5|2783.3|34
1743070500000|2025-03-27 10:15:00|2784.8|2783.6|2784.3|2783.1|2785.5|2784.3|2784.3|2783.1|60
1743070800000|2025-03-27 10:20:00|2784.5|2783.3|2785|2783.8|2785|2783.8|2784|2782.8|48
1743071100000|2025-03-27 10:25:00|2784.8|2783.6|2784|2782.8|2785|2783.8|2784|2782.8|37
1743071400000|2025-03-27 10:30:00|2784.3|2783.1|2784.5|2783.3|2784.5|2783.3|2784|2782.8|76
1743071700000|2025-03-27 10:35:00|2785|2783.8|2784|2782.8|2785.5|2784.3|2784|2782.8|139
1743072000000|2025-03-27 10:40:00|2783.8|2782.6|2784.5|2783.3|2784.5|2783.3|2783.5|2782.3|49
1743072300000|2025-03-27 10:45:00|2784|2782.8|2783.3|2782.1|2784.5|2783.3|2782.8|2781.6|39
1743072600000|2025-03-27 10:50:00|2783.5|2782.3|2783|2781.8|2784|2782.8|2783|2781.8|63
1743072900000|2025-03-27 10:55:00|2783.3|2782.1|2782.5|2781.3|2783.3|2782.1|2782|2780.8|105
1743073200000|2025-03-27 11:00:00|2782.3|2781.1|2783|2781.8|2783.5|2782.3|2781.3|2780.1|55
1743073500000|2025-03-27 11:05:00|2783.3|2782.1|2783.5|2782.3|2783.8|2782.6|2783|2781.8|41
1743073800000|2025-03-27 11:10:00|2783.3|2782.1|2780|2778.8|2783.3|2782.1|2779.5|2778.3|64
1743074100000|2025-03-27 11:15:00|2780.5|2779.3|2780|2778.8|2781|2779.8|2780|2778.8|36
1743074400000|2025-03-27 11:20:00|2780.3|2779.1|2779.8|2778.6|2780.5|2779.3|2779.5|2778.3|72
1743074700000|2025-03-27 11:25:00|2780|2778.8|2780|2778.8|2780.5|2779.3|2779.5|2778.3|125
1743075000000|2025-03-27 11:30:00|2780.5|2779.3|2781|2779.8|2782|2780.8|2780.5|2779.3|90
1743075300000|2025-03-27 11:35:00|2781.3|2780.1|2783|2781.8|2783.5|2782.3|2781.3|2780.1|135
1743075600000|2025-03-27 11:40:00|2783.3|2782.1|2782.5|2781.3|2783.3|2782.1|2782|2780.8|43
1743075900000|2025-03-27 11:45:00|2782.8|2781.6|2784|2782.8|2784.5|2783.3|2782.5|2781.3|88
1743076200000|2025-03-27 11:50:00|2783.5|2782.3|2783.5|2782.3|2783.5|2782.3|2783|2781.8|98
1743076500000|2025-03-27 11:55:00|2784|2782.8|2784|2782.8|2785|2783.8|2784|2782.8|123
1743076800000|2025-03-27 12:00:00|2784.5|2783.3|2783.5|2782.3|2785|2783.8|2783.5|2782.3|49
1743077100000|2025-03-27 12:05:00|2783.8|2782.6|2783.5|2782.3|2784|2782.8|2782.8|2781.6|50
1743077400000|2025-03-27 12:10:00|2784|2782.8|2783|2781.8|2784.5|2783.3|2783|2781.8|33
1743077700000|2025-03-27 12:15:00|2782.8|2781.6|2781.5|2780.3|2783|2781.8|2781.5|2780.3|55
1743078000000|2025-03-27 12:20:00|2781|2779.8|2781.5|2780.3|2781.5|2780.3|2780|2778.8|52
1743078300000|2025-03-27 12:25:00|2782|2780.8|2782|2780.8|2782.3|2781.1|2781.5|2780.3|73
1743078600000|2025-03-27 12:30:00|2782.3|2781.1|2782|2780.8|2784.5|2783.3|2781.5|2780.3|63
1743078900000|2025-03-27 12:35:00|2782.5|2781.3|2781|2779.8|2783.5|2782.3|2780.5|2779.3|85
1743079200000|2025-03-27 12:40:00|2780.8|2779.6|2781|2779.8|2781.5|2780.3|2780|2778.8|21
1743079500000|2025-03-27 12:45:00|2780.8|2779.6|2781|2779.8|2781.5|2780.3|2779.5|2778.3|79
1743079800000|2025-03-27 12:50:00|2780.5|2779.3|2781.5|2780.3|2781.5|2780.3|2780|2778.8|187
1743080100000|2025-03-27 12:55:00|2781|2779.8|2780.5|2779.3|2782|2780.8|2780.5|2779.3|143
1743080400000|2025-03-27 13:00:00|2780.8|2779.6|2779.5|2778.3|2781|2779.8|2779|2777.8|75
1743080700000|2025-03-27 13:05:00|2779.3|2778.1|2778.5|2777.3|2780|2778.8|2778.5|2777.3|82
1743081000000|2025-03-27 13:10:00|2778.3|2777.1|2778.5|2777.3|2779|2777.8|2778|2776.8|113
1743081300000|2025-03-27 13:15:00|2778.8|2777.6|2777|2775.8|2779|2777.8|2776.5|2775.3|244
1743081600000|2025-03-27 13:20:00|2777.3|2776.1|2777.5|2776.3|2779|2777.8|2777|2775.8|75
1743081900000|2025-03-27 13:25:00|2777|2775.8|2776.5|2775.3|2777.5|2776.3|2776|2774.8|134
1743082200000|2025-03-27 13:30:00|2776.3|2775.1|2772.5|2771.3|2776.5|2775.3|2772|2770.8|629
1743082500000|2025-03-27 13:35:00|2772.8|2771.6|2770|2768.8|2773|2771.8|2769.5|2768.3|314
1743082800000|2025-03-27 13:40:00|2769.5|2768.3|2768.8|2767.6|2770.5|2769.3|2766.5|2765.3|333
1743083100000|2025-03-27 13:45:00|2768.5|2767.3|2772.8|2771.6|2773|2771.8|2768.5|2767.3|286
1743083400000|2025-03-27 13:50:00|2773|2771.8|2776.5|2775.3|2777|2775.8|2772.5|2771.3|324
1743083700000|2025-03-27 13:55:00|2776.8|2775.6|2777.5|2776.3|2778|2776.8|2776|2774.8|112
1743084000000|2025-03-27 14:00:00|2777|2775.8|2778|2776.8|2779.5|2778.3|2776.5|2775.3|134
1743084300000|2025-03-27 14:05:00|2778.3|2777.1|2777.5|2776.3|2778.5|2777.3|2775.5|2774.3|126
1743084600000|2025-03-27 14:10:00|2777.3|2776.1|2779|2777.8|2779.5|2778.3|2775|2773.8|224
1743084900000|2025-03-27 14:15:00|2779.3|2778.1|2779.5|2778.3|2779.5|2778.3|2778|2776.8|79
1743085200000|2025-03-27 14:20:00|2780|2778.8|2777|2775.8|2780|2778.8|2776|2774.8|103
1743085500000|2025-03-27 14:25:00|2777.3|2776.1|2779.5|2778.3|2779.8|2778.6|2776.5|2775.3|65
1743085800000|2025-03-27 14:30:00|2779.8|2778.6|2780.5|2779.3|2781|2779.8|2779.5|2778.3|79
1743086100000|2025-03-27 14:35:00|2780.8|2779.6|2783|2781.8|2783.5|2782.3|2780.5|2779.3|119
1743086400000|2025-03-27 14:40:00|2783.3|2782.1|2783.5|2782.3|2784|2782.8|2782.3|2781.1|92
1743086700000|2025-03-27 14:45:00|2783.8|2782.6|2782.5|2781.3|2784|2782.8|2782.5|2781.3|51
1743087000000|2025-03-27 14:50:00|2783|2781.8|2783.5|2782.3|2784|2782.8|2781.5|2780.3|117
1743087300000|2025-03-27 14:55:00|2783.8|2782.6|2783.8|2782.6|2784|2782.8|2782.8|2781.6|87
1743087600000|2025-03-27 15:00:00|2784|2782.8|2783.5|2782.3|2784|2782.8|2783|2781.8|101
1743087900000|2025-03-27 15:05:00|2783.8|2782.6|2781.5|2780.3|2784|2782.8|2781|2779.8|67
1743088200000|2025-03-27 15:10:00|2781.3|2780.1|2783.5|2782.3|2783.8|2782.6|2781.3|2780.1|146
1743088500000|2025-03-27 15:15:00|2783.3|2782.1|2784|2782.8|2784|2782.8|2781.8|2780.6|100
1743088800000|2025-03-27 15:20:00|2783.5|2782.3|2782|2780.8|2783.5|2782.3|2781.5|2780.3|76
1743089100000|2025-03-27 15:25:00|2782.5|2781.3|2782|2780.8|2783|2781.8|2781.5|2780.3|142
1743089400000|2025-03-27 15:30:00|2781.5|2780.3|2779.5|2778.3|2781.8|2780.6|2779|2777.8|115
1743089700000|2025-03-27 15:35:00|2780|2778.8|2778|2776.8|2780.3|2779.1|2776.8|2775.6|73
1743090000000|2025-03-27 15:40:00|2778.5|2777.3|2777|2775.8|2778.5|2777.3|2776|2774.8|112
1743090300000|2025-03-27 15:45:00|2776.8|2775.6|2776|2774.8|2777.3|2776.1|2775.5|2774.3|108
1743090600000|2025-03-27 15:50:00|2776.3|2775.1|2777.5|2776.3|2778.5|2777.3|2776.3|2775.1|143
1743090900000|2025-03-27 15:55:00|2777|2775.8|2776.5|2775.3|2777.5|2776.3|2775.5|2774.3|117
1743091200000|2025-03-27 16:00:00|2777|2775.8|2778.5|2777.3|2779|2777.8|2776.5|2775.3|110
1743091500000|2025-03-27 16:05:00|2779|2777.8|2781|2779.8|2781.5|2780.3|2778.5|2777.3|139
1743091800000|2025-03-27 16:10:00|2780.5|2779.3|2780.5|2779.3|2781.5|2780.3|2780.3|2779.1|222
1743092100000|2025-03-27 16:15:00|2781|2779.8|2783.5|2782.3|2783.5|2782.3|2781|2779.8|102
1743092400000|2025-03-27 16:20:00|2783.8|2782.6|2783.5|2782.3|2784.5|2783.3|2783|2781.8|104
1743092700000|2025-03-27 16:25:00|2783|2781.8|2782.5|2781.3|2783.5|2782.3|2781.5|2780.3|111
1743093000000|2025-03-27 16:30:00|2782.8|2781.6|2784|2782.8|2785|2783.8|2782.8|2781.6|115
1743093300000|2025-03-27 16:35:00|2783.8|2782.6|2784|2782.8|2784.5|2783.3|2783|2781.8|84
1743093600000|2025-03-27 16:40:00|2784.3|2783.1|2784.5|2783.3|2785|2783.8|2783.5|2782.3|42
1743093900000|2025-03-27 16:45:00|2784|2782.8|2781.3|2780.1|2785|2783.8|2781|2779.8|61
1743094200000|2025-03-27 16:50:00|2781|2779.8|2779.5|2778.3|2781.5|2780.3|2778.5|2777.3|190
1743094500000|2025-03-27 16:55:00|2779.3|2778.1|2777.5|2776.3|2779.3|2778.1|2777|2775.8|50
1743094800000|2025-03-27 17:00:00|2777.8|2776.6|2778|2776.8|2778.5|2777.3|2776.5|2775.3|52
1743095100000|2025-03-27 17:05:00|2778.3|2777.1|2778.5|2777.3|2779|2777.8|2777.5|2776.3|53
1743095400000|2025-03-27 17:10:00|2778.3|2777.1|2780|2778.8|2780|2778.8|2778|2776.8|55
1743095700000|2025-03-27 17:15:00|2780.3|2779.1|2779.5|2778.3|2781|2779.8|2779.5|2778.3|27
1743096000000|2025-03-27 17:20:00|2779.8|2778.6|2779|2777.8|2780.5|2779.3|2778|2776.8|35
1743096300000|2025-03-27 17:25:00|2778.5|2777.3|2776.5|2775.3|2779|2777.8|2776|2774.8|75
1743096600000|2025-03-27 17:30:00|2777|2775.8|2777|2775.8|2778.5|2777.3|2776.5|2775.3|28
1743096900000|2025-03-27 17:35:00|2777.3|2776.1|2777|2775.8|2777.5|2776.3|2776|2774.8|24
1743097200000|2025-03-27 17:40:00|2777.3|2776.1|2777|2775.8|2778|2776.8|2776.5|2775.3|42
1743097500000|2025-03-27 17:45:00|2777.5|2776.3|2779|2777.8|2779.5|2778.3|2777|2775.8|39
1743097800000|2025-03-27 17:50:00|2779.3|2778.1|2776.5|2775.3|2779.5|2778.3|2776|2774.8|44
1743098100000|2025-03-27 17:55:00|2776.3|2775.1|2777|2775.8|2777.3|2776.1|2776|2774.8|29
1743098400000|2025-03-27 18:00:00|2777.5|2776.3|2779|2777.8|2779|2777.8|2777|2775.8|34
1743098700000|2025-03-27 18:05:00|2778.8|2777.6|2780|2778.8|2780.5|2779.3|2778.8|2777.6|33
1743099000000|2025-03-27 18:10:00|2779.5|2778.3|2781.3|2780.1|2781.3|2780.1|2779.5|2778.3|32
1743099300000|2025-03-27 18:15:00|2781.5|2780.3|2781|2779.8|2781.8|2780.6|2780|2778.8|34
1743099600000|2025-03-27 18:20:00|2780.8|2779.6|2779|2777.8|2781|2779.8|2779|2777.8|28
1743099900000|2025-03-27 18:25:00|2778.5|2777.3|2779|2777.8|2780|2778.8|2778.5|2777.3|37
1743100200000|2025-03-27 18:30:00|2779.3|2778.1|2779.5|2778.3|2780|2778.8|2778|2776.8|39
1743100500000|2025-03-27 18:35:00|2780|2778.8|2781|2779.8|2781|2779.8|2779.5|2778.3|44
1743100800000|2025-03-27 18:40:00|2781.5|2780.3|2781.5|2780.3|2782|2780.8|2780.8|2779.6|32
1743101100000|2025-03-27 18:45:00|2781.3|2780.1|2781.5|2780.3|2782|2780.8|2781.3|2780.1|23
1743101400000|2025-03-27 18:50:00|2781|2779.8|2781|2779.8|2781.5|2780.3|2780.5|2779.3|66
1743101700000|2025-03-27 18:55:00|2781.3|2780.1|2778.5|2777.3|2781.3|2780.1|2778.5|2777.3|27
1743102000000|2025-03-27 19:00:00|2779|2777.8|2780|2778.8|2780.8|2779.6|2778.8|2777.6|19
1743102300000|2025-03-27 19:05:00|2779.8|2778.6|2780|2778.8|2780.5|2779.3|2779|2777.8|16
1743102600000|2025-03-27 19:10:00|2780.3|2779.1|2781.5|2780.3|2781.5|2780.3|2780|2778.8|19
1743102900000|2025-03-27 19:15:00|2781|2779.8|2781|2779.8|2781|2779.8|2781|2779.8|113
1743103200000|2025-03-27 19:20:00|2781.5|2780.3|2781.5|2780.3|2781.5|2780.3|2781|2779.8|150
1743103500000|2025-03-27 19:25:00|2781|2779.8|2781.5|2780.3|2781.5|2780.3|2780.8|2779.6|50
1743103800000|2025-03-27 19:30:00|2781|2779.8|2781|2779.8|2781.5|2780.3|2780|2778.8|28
1743104100000|2025-03-27 19:35:00|2781.3|2780.1|2780|2778.8|2781.3|2780.1|2780|2778.8|42
1743104400000|2025-03-27 19:40:00|2780.3|2779.1|2779.5|2778.3|2780.5|2779.3|2779|2777.8|64
1743104700000|2025-03-27 19:45:00|2780|2778.8|2781|2779.8|2781|2779.8|2779.5|2778.3|99
1743105000000|2025-03-27 19:50:00|2780.5|2779.3|2779.3|2778.1|2780.8|2779.6|2777.5|2776.3|229
1743105300000|2025-03-27 19:55:00|2779.5|2778.3|2777.5|2776.3|2780|2778.8|2777|2775.8|109
1743105600000|2025-03-27 20:00:00|2777|2775.8|2777.8|2776.6|2778|2776.8|2777|2775.8|16
1743105900000|2025-03-27 20:05:00|2778|2776.8|2777.5|2776.3|2778.5|2777.3|2777.3|2776.1|38
1743106200000|2025-03-27 20:10:00|2778|2776.8|2777.8|2776.6|2778.5|2777.3|2777.5|2776.3|31
1743106500000|2025-03-27 20:15:00|2777.5|2776.3|2777.5|2776.3|2777.8|2776.6|2777|2775.8|13
1743106800000|2025-03-27 20:20:00|2776.8|2775.6|2776.5|2775.3|2776.8|2775.6|2776.3|2775.1|33
1743107100000|2025-03-27 20:25:00|2776.8|2775.6|2777.3|2776.1|2777.5|2776.3|2776.8|2775.6|7
1743107400000|2025-03-27 20:30:00|2777.5|2776.3|2777.3|2776.1|2777.5|2776.3|2777.3|2776.1|12
1743107700000|2025-03-27 20:35:00|2777.5|2776.3|2777.5|2776.3|2778|2776.8|2777.5|2776.3|2
1743108000000|2025-03-27 20:40:00|2777.8|2776.6|2778|2776.8|2778|2776.8|2777.8|2776.6|2
1743108300000|2025-03-27 20:45:00|2778.3|2777.1|2778.5|2777.3|2778.5|2777.3|2778.3|2777.1|1
1743108600000|2025-03-27 20:50:00|2778.3|2777.1|2779.3|2777.3|2779.3|2777.3|2777.8|2776.6|15
1743108900000|2025-03-27 20:55:00|2779.1|2777.1|2779.2|2777.2|2779.4|2777.4|2778.4|2776.4|0
1743109200000|2025-03-27 21:00:00|2779.4|2777.4|2778.9|2776.9|2779.4|2777.4|2778.9|2776.9|3
1743109500000|2025-03-27 21:05:00|2778.8|2776.8|2779|2777|2779|2777|2778.7|2776.7|0
1743109800000|2025-03-27 21:10:00|2778.9|2776.9|2779|2777|2779|2777|2778.9|2776.9|0
1743110100000|2025-03-27 21:15:00|2778.9|2776.9|2779|2777|2779|2777|2778.9|2776.9|0
1743110400000|2025-03-27 21:20:00|2778.9|2776.9|2779|2777|2779|2777|2778.9|2776.9|0
1743110700000|2025-03-27 21:25:00|2778.9|2776.9|2779|2777|2779|2777|2778.9|2776.9|0
1743111000000|2025-03-27 21:30:00|2779.1|2777.1|2779|2777|2779.1|2777.1|2779|2777|0
1743111300000|2025-03-27 21:35:00|2779.1|2777.1|2779.1|2777.1|2779.1|2777.1|2779.1|2777.1|0
1743112200000|2025-03-27 21:50:00|2779|2777|2779|2777|2779|2777|2779|2777|0
1743112500000|2025-03-27 21:55:00|2778.9|2776.9|2779|2777|2779|2777|2778.8|2776.8|0
1743112800000|2025-03-27 22:00:00|2779.1|2777.1|2778.7|2776.7|2779.3|2777.3|2776.1|2774.1|0
1743113100000|2025-03-27 22:05:00|2778.3|2776.3|2778|2776|2778.9|2776.9|2778|2776|0
1743113400000|2025-03-27 22:10:00|2777.9|2775.9|2777.6|2775.6|2777.9|2775.9|2777.5|2775.5|0
1743113700000|2025-03-27 22:15:00|2777.7|2775.7|2779.8|2777.8|2779.9|2777.9|2777.6|2775.6|0
1743114000000|2025-03-27 22:20:00|2779.9|2777.9|2780.6|2778.6|2782.5|2780.5|2779.6|2777.6|0
1743114300000|2025-03-27 22:25:00|2779.8|2777.8|2778.1|2776.1|2780.5|2778.5|2778|2776|0
1743114600000|2025-03-27 22:30:00|2777.6|2775.6|2779.3|2777.3|2780.3|2778.3|2777.6|2775.6|0
1743114900000|2025-03-27 22:35:00|2779.4|2777.4|2781|2779|2781|2779|2779.4|2777.4|0
1743115200000|2025-03-27 22:40:00|2781.1|2779.1|2780.9|2778.9|2781.5|2779.5|2780.8|2778.8|0
1743115500000|2025-03-27 22:45:00|2780.8|2778.8|2779.9|2777.9|2780.9|2778.9|2779.9|2777.9|0
1743115800000|2025-03-27 22:50:00|2779.8|2777.8|2778.3|2776.3|2780|2778|2778.3|2776.3|0
1743116100000|2025-03-27 22:55:00|2778.1|2776.1|2778.7|2776.7|2778.7|2776.7|2778|2776|0
1743116400000|2025-03-27 23:00:00|2779.2|2777.2|2777.9|2775.9|2780.4|2778.4|2777.7|2775.7|0
1743116700000|2025-03-27 23:05:00|2778|2776|2775.8|2773.8|2778|2776|2775.8|2773.8|0
1743117000000|2025-03-27 23:10:00|2775.7|2773.7|2775.7|2773.7|2776.1|2774.1|2775.2|2773.2|0
1743117300000|2025-03-27 23:15:00|2775.8|2773.8|2776.5|2774.5|2777.2|2775.2|2775.6|2773.6|0
1743117600000|2025-03-27 23:20:00|2776.7|2774.7|2776.5|2774.5|2777|2775|2776.2|2774.2|0
1743117900000|2025-03-27 23:25:00|2776.1|2774.1|2776.4|2774.4|2777|2775|2776.1|2774.1|0
1743118200000|2025-03-27 23:30:00|2776.3|2774.3|2776.4|2774.4|2778.3|2776.3|2774.3|2772.3|0
1743118500000|2025-03-27 23:35:00|2776.5|2774.5|2774.8|2772.8|2777.1|2775.1|2773.7|2771.7|0
1743118800000|2025-03-27 23:40:00|2774.4|2772.4|2774.5|2772.5|2775.1|2773.1|2773.4|2771.4|0
1743119100000|2025-03-27 23:45:00|2774.4|2772.4|2775.5|2774.3|2776.5|2775.3|2773|2771.8|564
1743119400000|2025-03-27 23:50:00|2775.8|2774.6|2776.5|2775.3|2777|2775.8|2775|2773.8|218
1743119700000|2025-03-27 23:55:00|2777|2775.8|2778|2776.8|2778.5|2777.3|2775|2773.8|659
1743120000000|2025-03-28 00:00:00|2777.8|2777|2769.8|2769|2779.8|2779|2766.3|2765.5|2343
1743120300000|2025-03-28 00:05:00|2769.3|2768.5|2773.3|2772.5|2774.3|2773.5|2768.3|2767.5|1483
1743120600000|2025-03-28 00:10:00|2772.8|2772|2768.8|2768|2773.3|2772.5|2767.8|2767|953
1743120900000|2025-03-28 00:15:00|2769.3|2768.5|2772.3|2771.5|2772.8|2772|2768.3|2767.5|697
1743121200000|2025-03-28 00:20:00|2772.8|2772|2768.8|2768|2772.8|2772|2767.8|2767|453
1743121500000|2025-03-28 00:25:00|2769.6|2768.8|2765.8|2765|2769.6|2768.8|2764.8|2764|1913
1743121800000|2025-03-28 00:30:00|2765.3|2764.5|2770.8|2770|2770.8|2770|2765.3|2764.5|428
1743122100000|2025-03-28 00:35:00|2770.3|2769.5|2769.1|2768.3|2771.3|2770.5|2768.3|2767.5|513
1743122400000|2025-03-28 00:40:00|2769.3|2768.5|2769.1|2768.3|2769.8|2769|2767.8|2767|451
1743122700000|2025-03-28 00:45:00|2768.8|2768|2764.3|2763.5|2768.8|2768|2764.3|2763.5|529
1743123000000|2025-03-28 00:50:00|2764.8|2764|2762.3|2761.5|2764.8|2764|2762.3|2761.5|605
1743123300000|2025-03-28 00:55:00|2762.6|2761.8|2757.8|2757|2762.6|2761.8|2757.8|2757|666
1743123600000|2025-03-28 01:00:00|2757.3|2756.5|2755.3|2754.5|2759.3|2758.5|2753.3|2752.5|950
1743123900000|2025-03-28 01:05:00|2754.8|2754|2754.8|2754|2755.3|2754.5|2753.3|2752.5|570
1743124200000|2025-03-28 01:10:00|2754.6|2753.8|2755.3|2754.5|2755.8|2755|2753.8|2753|489
1743124500000|2025-03-28 01:15:00|2755.8|2755|2759.3|2758.5|2759.3|2758.5|2755.8|2755|525
1743124800000|2025-03-28 01:20:00|2758.8|2758|2758.8|2758|2759.3|2758.5|2757.3|2756.5|421
1743125100000|2025-03-28 01:25:00|2758.3|2757.5|2754.3|2753.5|2758.3|2757.5|2754.3|2753.5|481
1743125400000|2025-03-28 01:30:00|2753.8|2753|2753.8|2753|2754.8|2754|2750.3|2749.5|710
1743125700000|2025-03-28 01:35:00|2753.3|2752.5|2750.8|2750|2753.3|2752.5|2750.8|2750|321
1743126000000|2025-03-28 01:40:00|2750.3|2749.5|2751.3|2750.5|2752.3|2751.5|2749.3|2748.5|488
1743126300000|2025-03-28 01:45:00|2750.8|2750|2748.8|2748|2750.8|2750|2747.3|2746.5|563
1743126600000|2025-03-28 01:50:00|2749.3|2748.5|2749.8|2749|2750.3|2749.5|2747.8|2747|595
1743126900000|2025-03-28 01:55:00|2749.3|2748.5|2748.3|2747.5|2749.8|2749|2748.3|2747.5|410
1743127200000|2025-03-28 02:00:00|2748.8|2748|2751.6|2750.8|2752.3|2751.5|2747.8|2747|454
1743127500000|2025-03-28 02:05:00|2751.8|2751|2751.3|2750.5|2752.3|2751.5|2749.6|2748.8|430
1743127800000|2025-03-28 02:10:00|2751.8|2751|2753.8|2753|2753.8|2753|2751.3|2750.5|343
1743128100000|2025-03-28 02:15:00|2754.1|2753.3|2753.8|2753|2754.3|2753.5|2751.8|2751|378
1743128400000|2025-03-28 02:20:00|2753.3|2752.5|2753.3|2752.5|2753.8|2753|2752.3|2751.5|412
1743128700000|2025-03-28 02:25:00|2753.8|2753|2754.3|2753.5|2754.3|2753.5|2752.3|2751.5|458
1743129000000|2025-03-28 02:30:00|2754.5|2753.3|2754|2752.8|2755|2753.8|2753|2751.8|263
1743129300000|2025-03-28 02:35:00|2753.8|2752.6|2754.5|2753.3|2754.5|2753.3|2752.5|2751.3|179
1743129600000|2025-03-28 02:40:00|2754|2752.8|2753.5|2752.3|2754.5|2753.3|2753.5|2752.3|235
1743129900000|2025-03-28 02:45:00|2754|2752.8|2755|2753.8|2755|2753.8|2753.5|2752.3|121
1743130200000|2025-03-28 02:50:00|2754.5|2753.3|2752.5|2751.3|2755|2753.8|2752|2750.8|218
1743130500000|2025-03-28 02:55:00|2753|2751.8|2753|2751.8|2753.5|2752.3|2752|2750.8|258
1743130800000|2025-03-28 03:00:00|2752.5|2751.3|2751.5|2750.3|2752.5|2751.3|2751.5|2750.3|220
1743131100000|2025-03-28 03:05:00|2751|2749.8|2751|2749.8|2751.5|2750.3|2751|2749.8|190
1743131400000|2025-03-28 03:10:00|2751.5|2750.3|2751.5|2750.3|2751.5|2750.3|2751|2749.8|111
1743131700000|2025-03-28 03:15:00|2752|2750.8|2752.5|2751.3|2753|2751.8|2751.5|2750.3|166
1743132000000|2025-03-28 03:20:00|2752.8|2751.6|2752.5|2751.3|2753|2751.8|2752|2750.8|153
1743132300000|2025-03-28 03:25:00|2752.3|2751.1|2753.5|2752.3|2753.5|2752.3|2752.3|2751.1|199
1743132600000|2025-03-28 03:30:00|2753.3|2752.5|2755.3|2754.5|2757.8|2757|2753.3|2752.5|867
1743132900000|2025-03-28 03:35:00|2754.8|2754|2750.8|2750|2754.8|2754|2748.8|2748|647
1743133200000|2025-03-28 03:40:00|2750.6|2749.8|2754.3|2753.5|2754.3|2753.5|2750.3|2749.5|311
1743133500000|2025-03-28 03:45:00|2754.6|2753.8|2753.8|2753|2755.3|2754.5|2753.8|2753|295
1743133800000|2025-03-28 03:50:00|2754.3|2753.5|2750.3|2749.5|2754.3|2753.5|2750.1|2749.3|340
1743134100000|2025-03-28 03:55:00|2750.6|2749.8|2750.3|2749.5|2752.3|2751.5|2749.8|2749|341
1743134400000|2025-03-28 04:00:00|2749.8|2749|2748.3|2747.5|2750.8|2750|2748.3|2747.5|513
1743134700000|2025-03-28 04:05:00|2748.8|2748|2748.3|2747.5|2749.3|2748.5|2746.8|2746|336
1743135000000|2025-03-28 04:10:00|2747.8|2747|2747.3|2746.5|2748.8|2748|2746.8|2746|309
1743135300000|2025-03-28 04:15:00|2746.8|2746|2745.3|2744.5|2746.8|2746|2743.8|2743|608
1743135600000|2025-03-28 04:20:00|2745.8|2745|2748.3|2747.5|2748.6|2747.8|2745.3|2744.5|480
1743135900000|2025-03-28 04:25:00|2747.8|2747|2746.3|2745.5|2748.8|2748|2746.3|2745.5|278
1743136200000|2025-03-28 04:30:00|2746.1|2745.3|2746.8|2746|2747.8|2747|2745.3|2744.5|375
1743136500000|2025-03-28 04:35:00|2747.1|2746.3|2746.3|2745.5|2747.8|2747|2745.8|2745|317
1743136800000|2025-03-28 04:40:00|2746.8|2746|2749.3|2748.5|2749.6|2748.8|2746.8|2746|311
1743137100000|2025-03-28 04:45:00|2749.6|2748.8|2748.8|2748|2751.1|2750.3|2748.3|2747.5|321
1743137400000|2025-03-28 04:50:00|2749.3|2748.5|2747.8|2747|2749.3|2748.5|2747.8|2747|325
1743137700000|2025-03-28 04:55:00|2747.3|2746.5|2749.3|2748.5|2749.3|2748.5|2746.8|2746|269
1743138000000|2025-03-28 05:00:00|2749.8|2749|2747.8|2747|2749.8|2749|2746.8|2746|466
1743138300000|2025-03-28 05:05:00|2748.1|2747.3|2747.8|2747|2748.8|2748|2747.3|2746.5|428
1743138600000|2025-03-28 05:10:00|2747.6|2746.8|2747.3|2746.5|2749.3|2748.5|2746.8|2746|504
1743138900000|2025-03-28 05:15:00|2746.8|2746|2746.3|2745.5|2747.3|2746.5|2746.3|2745.5|350
1743139200000|2025-03-28 05:20:00|2746.8|2746|2746.3|2745.5|2746.8|2746|2745.8|2745|417
1743139500000|2025-03-28 05:25:00|2745.8|2745|2744.8|2744|2746.3|2745.5|2744.3|2743.5|329
1743139800000|2025-03-28 05:30:00|2745.3|2744.5|2745.3|2744.5|2745.8|2745|2744.8|2744|379
1743140100000|2025-03-28 05:35:00|2745.8|2745|2750.3|2749.5|2751.3|2750.5|2745.6|2744.8|753
1743140400000|2025-03-28 05:40:00|2750.8|2750|2750.3|2749.5|2751.8|2751|2749.8|2749|478
1743140700000|2025-03-28 05:45:00|2750.8|2750|2749.8|2749|2750.8|2750|2748.8|2748|541
1743141000000|2025-03-28 05:50:00|2749.3|2748.5|2751.3|2750.5|2751.8|2751|2748.8|2748|865
1743141300000|2025-03-28 05:55:00|2750.8|2750|2751.8|2751|2752.3|2751.5|2749.8|2749|792
1743141600000|2025-03-28 06:00:00|2751.3|2750.5|2753.3|2752.5|2753.3|2752.5|2751.3|2750.5|858
1743141900000|2025-03-28 06:05:00|2753.6|2752.8|2753.3|2752.5|2754.3|2753.5|2752.8|2752|792
1743142200000|2025-03-28 06:10:00|2752.8|2752|2753.3|2752.5|2754.3|2753.5|2752.8|2752|708
1743142500000|2025-03-28 06:15:00|2753.6|2752.8|2755.3|2754.5|2755.6|2754.8|2752.8|2752|914
1743142800000|2025-03-28 06:20:00|2755.6|2754.8|2758.6|2757.8|2759.3|2758.5|2755.3|2754.5|2898
1743143100000|2025-03-28 06:25:00|2758.8|2758|2757.3|2756.5|2760.8|2760|2755.8|2755|6168
1743143400000|2025-03-28 06:30:00|2758.8|2758|2749.3|2748.5|2759.3|2758.5|2748.8|2748|6328
1743143700000|2025-03-28 06:35:00|2748.8|2748|2748.1|2746.1|2749.3|2748.5|2746.8|2746|538
1743144000000|2025-03-28 06:40:00|2748|2746|2747.5|2745.5|2749.1|2747.1|2747.5|2745.5|6
1743144300000|2025-03-28 06:45:00|2747.6|2745.6|2746.2|2744.2|2747.6|2745.6|2745.4|2743.4|655
1743144600000|2025-03-28 06:50:00|2746.1|2744.1|2744.3|2742.3|2746.2|2744.2|2743.9|2741.9|0
1743144900000|2025-03-28 06:55:00|2744.5|2742.5|2743.8|2741.8|2744.9|2742.9|2743.7|2741.7|0
1743145200000|2025-03-28 07:00:00|2743.9|2741.9|2744.2|2742.2|2744.7|2742.7|2742.6|2740.6|0
1743145500000|2025-03-28 07:05:00|2744.1|2742.1|2743.7|2741.7|2745.2|2743.2|2743.5|2741.5|0
1743145800000|2025-03-28 07:10:00|2743.6|2741.6|2743.6|2741.6|2744|2742|2742.4|2740.4|0
1743146100000|2025-03-28 07:15:00|2743.5|2741.5|2743.9|2741.9|2744|2742|2743|2741|0
1743146400000|2025-03-28 07:20:00|2743.7|2741.7|2744.4|2742.4|2744.8|2742.8|2743.4|2741.4|0
1743146700000|2025-03-28 07:25:00|2744.3|2742.3|2744.2|2742.2|2744.4|2742.4|2743.1|2741.1|0
1743147000000|2025-03-28 07:30:00|2744.1|2742.1|2740.6|2738.6|2744.3|2742.3|2740.6|2738.6|0
1743147300000|2025-03-28 07:35:00|2740.4|2738.4|2741.5|2739.5|2741.9|2739.9|2738.1|2736.1|0
1743147600000|2025-03-28 07:40:00|2741.3|2739.3|2739.4|2737.4|2742|2740|2738.2|2736.2|0
1743147900000|2025-03-28 07:45:00|2739.6|2737.6|2739.3|2737.3|2739.9|2737.9|2737.4|2735.4|0
1743148200000|2025-03-28 07:50:00|2739.1|2737.1|2738|2736|2739.7|2737.7|2738|2736|0
1743148500000|2025-03-28 07:55:00|2738.1|2736.1|2738.3|2736.3|2739|2737|2736.8|2734.8|0
1743148800000|2025-03-28 08:00:00|2738.5|2736.5|2733.5|2732.3|2739|2737.8|2731|2729.8|1133
1743149100000|2025-03-28 08:05:00|2733.3|2732.1|2735.8|2734.6|2736|2734.8|2731.3|2730.1|685
1743149400000|2025-03-28 08:10:00|2736|2734.8|2732.5|2731.3|2736|2734.8|2731.5|2730.3|399
1743149700000|2025-03-28 08:15:00|2733|2731.8|2732|2730.8|2733.3|2732.1|2730|2728.8|228
1743150000000|2025-03-28 08:20:00|2732.5|2731.3|2730.5|2729.3|2732.5|2731.3|2729.5|2728.3|206
1743150300000|2025-03-28 08:25:00|2731|2729.8|2728.5|2727.3|2731|2729.8|2726.5|2725.3|355
1743150600000|2025-03-28 08:30:00|2729|2727.8|2727.5|2726.3|2729|2727.8|2726.5|2725.3|137
1743150900000|2025-03-28 08:35:00|2727.3|2726.1|2731|2729.8|2731.5|2730.3|2727.3|2726.1|287
1743151200000|2025-03-28 08:40:00|2730.8|2729.6|2732|2730.8|2732|2730.8|2730|2728.8|203
1743151500000|2025-03-28 08:45:00|2731.5|2730.3|2733.5|2732.3|2733.5|2732.3|2730.5|2729.3|397
1743151800000|2025-03-28 08:50:00|2734|2732.8|2733.8|2732.6|2734|2732.8|2732.5|2731.3|257
1743152100000|2025-03-28 08:55:00|2733.5|2732.3|2732.5|2731.3|2734|2732.8|2732.3|2731.1|199
1743152400000|2025-03-28 09:00:00|2732.8|2731.6|2733.5|2732.3|2734.5|2733.3|2732|2730.8|174
1743152700000|2025-03-28 09:05:00|2733.3|2732.1|2733.5|2732.3|2734.3|2733.1|2732.5|2731.3|97
1743153000000|2025-03-28 09:10:00|2733.3|2732.1|2735|2733.8|2735.5|2734.3|2733|2731.8|161
1743153300000|2025-03-28 09:15:00|2734.5|2733.3|2733|2731.8|2735|2733.8|2732.5|2731.3|156
1743153600000|2025-03-28 09:20:00|2733.3|2732.1|2731.3|2730.1|2733.5|2732.3|2731.3|2730.1|127
1743153900000|2025-03-28 09:25:00|2731.5|2730.3|2731|2729.8|2732|2730.8|2731|2729.8|82
1743154200000|2025-03-28 09:30:00|2731.5|2730.3|2733|2731.8|2733|2731.8|2731|2729.8|106
1743154500000|2025-03-28 09:35:00|2733.5|2732.3|2731|2729.8|2733.5|2732.3|2730.5|2729.3|55
1743154800000|2025-03-28 09:40:00|2730.5|2729.3|2729.5|2728.3|2731|2729.8|2729.5|2728.3|116
1743155100000|2025-03-28 09:45:00|2729|2727.8|2726.5|2725.3|2729|2727.8|2726.3|2725.1|173
1743155400000|2025-03-28 09:50:00|2727|2725.8|2727.5|2726.3|2728.5|2727.3|2727|2725.8|238
1743155700000|2025-03-28 09:55:00|2727.3|2726.1|2729|2727.8|2729|2727.8|2727|2725.8|74
1743156000000|2025-03-28 10:00:00|2728.8|2727.6|2728.5|2727.3|2729.5|2728.3|2728|2726.8|79
1743156300000|2025-03-28 10:05:00|2729|2727.8|2729.5|2728.3|2730|2728.8|2728|2726.8|82
1743156600000|2025-03-28 10:10:00|2730|2728.8|2732|2730.8|2732.5|2731.3|2729.8|2728.6|85
1743156900000|2025-03-28 10:15:00|2732.3|2731.1|2733.5|2732.3|2733.5|2732.3|2732|2730.8|94
1743157200000|2025-03-28 10:20:00|2733.8|2732.6|2733.5|2732.3|2734|2732.8|2733|2731.8|73
1743157500000|2025-03-28 10:25:00|2733.3|2732.1|2733|2731.8|2733.5|2732.3|2732.5|2731.3|92
1743157800000|2025-03-28 10:30:00|2732.5|2731.3|2733|2731.8|2733|2731.8|2732|2730.8|92
1743158100000|2025-03-28 10:35:00|2733.5|2732.3|2733.3|2732.1|2734.5|2733.3|2733|2731.8|100
1743158400000|2025-03-28 10:40:00|2733.5|2732.3|2734|2732.8|2734|2732.8|2733.5|2732.3|27
1743158700000|2025-03-28 10:45:00|2733.8|2732.6|2733.8|2732.6|2734|2732.8|2733.5|2732.3|33
1743159000000|2025-03-28 10:50:00|2734|2732.8|2731|2729.8|2734|2732.8|2731|2729.8|30
1743159300000|2025-03-28 10:55:00|2731.3|2730.1|2730.5|2729.3|2731.5|2730.3|2730.3|2729.1|56
1743159600000|2025-03-28 11:00:00|2731|2729.8|2730.5|2729.3|2731.5|2730.3|2730.5|2729.3|125
1743159900000|2025-03-28 11:05:00|2730|2728.8|2728.5|2727.3|2730|2728.8|2728.5|2727.3|76
1743160200000|2025-03-28 11:10:00|2729|2727.8|2730|2728.8|2730|2728.8|2728.8|2727.6|89
1743160500000|2025-03-28 11:15:00|2730.3|2729.1|2732|2730.8|2732|2730.8|2730.3|2729.1|69
1743160800000|2025-03-28 11:20:00|2731.8|2730.6|2732.5|2731.3|2733.5|2732.3|2731.8|2730.6|56
1743161100000|2025-03-28 11:25:00|2732|2730.8|2730.5|2729.3|2732.5|2731.3|2730.5|2729.3|22
1743161400000|2025-03-28 11:30:00|2730.3|2729.1|2731|2729.8|2731|2729.8|2729.5|2728.3|75
1743161700000|2025-03-28 11:35:00|2730.8|2729.6|2731.5|2730.3|2731.5|2730.3|2730|2728.8|54
1743162000000|2025-03-28 11:40:00|2731|2729.8|2731.5|2730.3|2731.5|2730.3|2731|2729.8|27
1743162300000|2025-03-28 11:45:00|2732|2730.8|2731.5|2730.3|2732.5|2731.3|2731|2729.8|82
1743162600000|2025-03-28 11:50:00|2731|2729.8|2730|2728.8|2731.5|2730.3|2730|2728.8|51
1743162900000|2025-03-28 11:55:00|2730.5|2729.3|2731.5|2730.3|2731.5|2730.3|2730.5|2729.3|110
1743163200000|2025-03-28 12:00:00|2731.3|2730.1|2731.5|2730.3|2732.5|2731.3|2731|2729.8|42
1743163500000|2025-03-28 12:05:00|2731.8|2730.6|2730.5|2729.3|2732|2730.8|2730.3|2729.1|100
1743163800000|2025-03-28 12:10:00|2730.8|2729.6|2728.8|2727.6|2730.8|2729.6|2728.8|2727.6|95
1743164100000|2025-03-28 12:15:00|2729|2727.8|2731.5|2730.3|2732|2730.8|2728.8|2727.6|84
1743164400000|2025-03-28 12:20:00|2731|2729.8|2730.5|2729.3|2732|2730.8|2730|2728.8|38
1743164700000|2025-03-28 12:25:00|2730.3|2729.1|2729|2727.8|2730.5|2729.3|2728.8|2727.6|49
1743165000000|2025-03-28 12:30:00|2728.5|2727.3|2726.5|2725.3|2729.5|2728.3|2726|2724.8|118
1743165300000|2025-03-28 12:35:00|2726.3|2725.1|2722.5|2721.3|2726.5|2725.3|2722.5|2721.3|116
1743165600000|2025-03-28 12:40:00|2722|2720.8|2724|2722.8|2725|2723.8|2722|2720.8|87
1743165900000|2025-03-28 12:45:00|2723.5|2722.3|2723.5|2722.3|2724.5|2723.3|2722.5|2721.3|175
1743166200000|2025-03-28 12:50:00|2723.3|2722.1|2724|2722.8|2724.5|2723.3|2723|2721.8|245
1743166500000|2025-03-28 12:55:00|2723.5|2722.3|2721.5|2720.3|2725.5|2724.3|2721.5|2720.3|145
1743166800000|2025-03-28 13:00:00|2721.8|2720.6|2718.5|2717.3|2722|2720.8|2718.5|2717.3|142
1743167100000|2025-03-28 13:05:00|2718.3|2717.1|2723|2721.8|2726.5|2725.3|2718|2716.8|439
1743167400000|2025-03-28 13:10:00|2722.8|2721.6|2727|2725.8|2727|2725.8|2722.5|2721.3|167
1743167700000|2025-03-28 13:15:00|2727.3|2726.1|2727|2725.8|2728.8|2727.6|2726.5|2725.3|123
1743168000000|2025-03-28 13:20:00|2727.3|2726.1|2726.3|2725.1|2727.3|2726.1|2725|2723.8|85
1743168300000|2025-03-28 13:25:00|2726|2724.8|2722.8|2721.6|2726|2724.8|2722.5|2721.3|138
1743168600000|2025-03-28 13:30:00|2722.5|2721.3|2729|2727.8|2730.5|2729.3|2722.5|2721.3|1108
1743168900000|2025-03-28 13:35:00|2729.5|2728.3|2732|2730.8|2732.5|2731.3|2728.5|2727.3|169
1743169200000|2025-03-28 13:40:00|2731.8|2730.6|2726.5|2725.3|2732.5|2731.3|2726.5|2725.3|183
1743169500000|2025-03-28 13:45:00|2726.8|2725.6|2725|2723.8|2727.5|2726.3|2724.3|2723.1|388
1743169800000|2025-03-28 13:50:00|2724.8|2723.6|2723.8|2722.6|2726|2724.8|2721.8|2720.6|149
1743170100000|2025-03-28 13:55:00|2723.5|2722.3|2722|2720.8|2724|2722.8|2721.5|2720.3|69
1743170400000|2025-03-28 14:00:00|2721|2719.8|2720.5|2719.3|2724|2722.8|2720.5|2719.3|220
1743170700000|2025-03-28 14:05:00|2721|2719.8|2716|2714.8|2721|2719.8|2715.3|2714.1|147
1743171000000|2025-03-28 14:10:00|2716.3|2715.1|2712.5|2711.3|2716.5|2715.3|2711.3|2710.1|430
1743171300000|2025-03-28 14:15:00|2712.3|2711.1|2710.5|2709.3|2713.5|2712.3|2710|2708.8|202
1743171600000|2025-03-28 14:20:00|2711|2709.8|2710.5|2709.3|2712.3|2711.1|2708.5|2707.3|179
1743171900000|2025-03-28 14:25:00|2710.3|2709.1|2708.3|2707.1|2711|2709.8|2707.3|2706.1|148
1743172200000|2025-03-28 14:30:00|2708.5|2707.3|2706|2704.8|2711|2709.8|2705.5|2704.3|194
1743172500000|2025-03-28 14:35:00|2705.8|2704.6|2708.3|2707.1|2708.5|2707.3|2703|2701.8|396
1743172800000|2025-03-28 14:40:00|2708|2706.8|2710|2708.8|2710|2708.8|2706.3|2705.1|255
1743173100000|2025-03-28 14:45:00|2709.5|2708.3|2706.5|2705.3|2710|2708.8|2705.5|2704.3|163
1743173400000|2025-03-28 14:50:00|2706.3|2705.1|2708.5|2707.3|2708.8|2707.6|2705|2703.8|160
1743173700000|2025-03-28 14:55:00|2708|2706.8|2707|2705.8|2708.5|2707.3|2705|2703.8|151
1743174000000|2025-03-28 15:00:00|2706.5|2705.3|2704.5|2703.3|2707|2705.8|2703|2701.8|105
1743174300000|2025-03-28 15:05:00|2704.3|2703.1|2706.8|2705.6|2708|2706.8|2704|2702.8|120
1743174600000|2025-03-28 15:10:00|2707|2705.8|2711.5|2710.3|2712.5|2711.3|2706.5|2705.3|345
1743174900000|2025-03-28 15:15:00|2712|2710.8|2711|2709.8|2713.3|2712.1|2710.5|2709.3|153
1743175200000|2025-03-28 15:20:00|2710.5|2709.3|2710.5|2709.3|2712.5|2711.3|2709.5|2708.3|227
1743175500000|2025-03-28 15:25:00|2710.8|2709.6|2715.5|2714.3|2715.5|2714.3|2710.5|2709.3|182
1743175800000|2025-03-28 15:30:00|2715.3|2714.1|2716.5|2715.3|2717|2715.8|2714|2712.8|147
1743176100000|2025-03-28 15:35:00|2716.3|2715.1|2717.5|2716.3|2718|2716.8|2715|2713.8|131
1743176400000|2025-03-28 15:40:00|2717.3|2716.1|2713.5|2712.3|2717.5|2716.3|2712.5|2711.3|52
1743176700000|2025-03-28 15:45:00|2713.8|2712.6|2714|2712.8|2714.5|2713.3|2712|2710.8|104
1743177000000|2025-03-28 15:50:00|2713.8|2712.6|2711|2709.8|2714.5|2713.3|2710.5|2709.3|57
1743177300000|2025-03-28 15:55:00|2710.8|2709.6|2709.5|2708.3|2711.5|2710.3|2709.3|2708.1|77
1743177600000|2025-03-28 16:00:00|2709.3|2708.1|2712.5|2711.3|2712.5|2711.3|2709.3|2708.1|80
1743177900000|2025-03-28 16:05:00|2712|2710.8|2712|2710.8|2714|2712.8|2712|2710.8|61
1743178200000|2025-03-28 16:10:00|2712.5|2711.3|2711|2709.8|2713.5|2712.3|2711|2709.8|24
1743178500000|2025-03-28 16:15:00|2711.3|2710.1|2707.5|2706.3|2711.3|2710.1|2707|2705.8|162
1743178800000|2025-03-28 16:20:00|2707.3|2706.1|2706.5|2705.3|2708|2706.8|2706|2704.8|64
1743179100000|2025-03-28 16:25:00|2706.3|2705.1|2706.5|2705.3|2707|2705.8|2705.5|2704.3|70
1743179400000|2025-03-28 16:30:00|2706.3|2705.1|2708|2706.8|2708|2706.8|2706|2704.8|67
1743179700000|2025-03-28 16:35:00|2707.8|2706.6|2708.5|2707.3|2710|2708.8|2707.3|2706.1|106
1743180000000|2025-03-28 16:40:00|2708|2706.8|2706.8|2705.6|2710|2708.8|2706.5|2705.3|76
1743180300000|2025-03-28 16:45:00|2706.5|2705.3|2707.3|2706.1|2708.5|2707.3|2706|2704.8|86
1743180600000|2025-03-28 16:50:00|2707|2705.8|2708|2706.8|2709.3|2708.1|2707|2705.8|81
1743180900000|2025-03-28 16:55:00|2707.5|2706.3|2705|2703.8|2707.8|2706.6|2704.5|2703.3|110
1743181200000|2025-03-28 17:00:00|2704.8|2703.6|2703.5|2702.3|2705|2703.8|2703.5|2702.3|118
1743181500000|2025-03-28 17:05:00|2703.8|2702.6|2701.5|2700.3|2704.5|2703.3|2701.5|2700.3|189
1743181800000|2025-03-28 17:10:00|2701.8|2700.6|2702|2700.8|2702.8|2701.6|2701.5|2700.3|64
1743182100000|2025-03-28 17:15:00|2702.5|2701.3|2703|2701.8|2704|2702.8|2701|2699.8|284
1743182400000|2025-03-28 17:20:00|2703.5|2702.3|2701.5|2700.3|2704.3|2703.1|2701.5|2700.3|66
1743182700000|2025-03-28 17:25:00|2701.8|2700.6|2699.3|2698.1|2701.8|2700.6|2698.5|2697.3|80
1743183000000|2025-03-28 17:30:00|2699.5|2698.3|2700|2698.8|2700.5|2699.3|2699|2697.8|44
1743183300000|2025-03-28 17:35:00|2699.8|2698.6|2700|2698.8|2700|2698.8|2699|2697.8|34
1743183600000|2025-03-28 17:40:00|2700.5|2699.3|2700|2698.8|2701|2699.8|2699|2697.8|55
1743183900000|2025-03-28 17:45:00|2699.5|2698.3|2700.5|2699.3|2702|2700.8|2699.5|2698.3|34
1743184200000|2025-03-28 17:50:00|2700|2698.8|2700|2698.8|2700.5|2699.3|2699.5|2698.3|38
1743184500000|2025-03-28 17:55:00|2699.8|2698.6|2703|2701.8|2703|2701.8|2699.8|2698.6|35
1743184800000|2025-03-28 18:00:00|2702.5|2701.3|2703|2701.8|2704.5|2703.3|2702.5|2701.3|29
1743185100000|2025-03-28 18:05:00|2703.3|2702.1|2704.5|2703.3|2704.5|2703.3|2702.3|2701.1|44
1743185400000|2025-03-28 18:10:00|2704.3|2703.1|2705|2703.8|2706.5|2705.3|2704.3|2703.1|88
1743185700000|2025-03-28 18:15:00|2705.5|2704.3|2706.5|2705.3|2706.5|2705.3|2704|2702.8|62
1743186000000|2025-03-28 18:20:00|2706.8|2705.6|2703.5|2702.3|2706.8|2705.6|2703.5|2702.3|54
1743186300000|2025-03-28 18:25:00|2703.3|2702.1|2703|2701.8|2704|2702.8|2702.5|2701.3|26
1743186600000|2025-03-28 18:30:00|2702.8|2701.6|2704.5|2703.3|2705|2703.8|2702.5|2701.3|51
1743186900000|2025-03-28 18:35:00|2704.8|2703.6|2703.5|2702.3|2705|2703.8|2702.5|2701.3|23
1743187200000|2025-03-28 18:40:00|2703.8|2702.6|2703.5|2702.3|2704|2702.8|2703|2701.8|14
1743187500000|2025-03-28 18:45:00|2703|2701.8|2702.5|2701.3|2704|2702.8|2702|2700.8|25
1743187800000|2025-03-28 18:50:00|2702.8|2701.6|2703.5|2702.3|2703.5|2702.3|2702.3|2701.1|41
1743188100000|2025-03-28 18:55:00|2703|2701.8|2705|2703.8|2705|2703.8|2703|2701.8|48
1743188400000|2025-03-28 19:00:00|2704.8|2703.6|2704.8|2703.6|2705.5|2704.3|2704.5|2703.3|24
1743188700000|2025-03-28 19:05:00|2705|2703.8|2706.5|2705.3|2706.8|2705.6|2704.8|2703.6|32
1743189000000|2025-03-28 19:10:00|2706.3|2705.1|2705.5|2704.3|2706.5|2705.3|2705|2703.8|42
1743189300000|2025-03-28 19:15:00|2705.8|2704.6|2705.3|2704.1|2706|2704.8|2704|2702.8|50
1743189600000|2025-03-28 19:20:00|2705|2703.8|2704.3|2703.1|2706|2704.8|2703.8|2702.6|26
1743189900000|2025-03-28 19:25:00|2704|2702.8|2704|2702.8|2704.8|2703.6|2703.5|2702.3|46
1743190200000|2025-03-28 19:30:00|2704.5|2703.3|2703|2701.8|2704.5|2703.3|2702.5|2701.3|61
1743190500000|2025-03-28 19:35:00|2702.8|2701.6|2703.5|2702.3|2704.5|2703.3|2702.5|2701.3|50
1743190800000|2025-03-28 19:40:00|2703.8|2702.6|2703.5|2702.3|2704.5|2703.3|2702.5|2701.3|147
1743191100000|2025-03-28 19:45:00|2703.8|2702.6|2705|2703.8|2705|2703.8|2702.5|2701.3|166
1743191400000|2025-03-28 19:50:00|2705.5|2704.3|2705|2703.8|2705.8|2704.6|2703|2701.8|244
1743191700000|2025-03-28 19:55:00|2705.5|2704.3|2704.8|2703.6|2706|2704.8|2702.8|2701.6|295
1743192000000|2025-03-28 20:00:00|2705|2703.8|2702.8|2701.6|2705|2703.8|2702.8|2701.6|72
1743192300000|2025-03-28 20:05:00|2702.5|2701.3|2700.5|2699.3|2702.5|2701.3|2700.5|2699.3|37
1743192600000|2025-03-28 20:10:00|2700.3|2699.1|2700.8|2699.6|2700.8|2699.6|2700|2698.8|20
1743192900000|2025-03-28 20:15:00|2700.3|2699.1|2699.3|2698.1|2700.5|2699.3|2698.8|2697.6|10
1743193200000|2025-03-28 20:20:00|2699.5|2698.3|2699.8|2698.6|2700|2698.8|2698.8|2697.6|32
1743193500000|2025-03-28 20:25:00|2699.5|2698.3|2699.3|2698.1|2700|2698.8|2699|2697.8|33
1743193800000|2025-03-28 20:30:00|2699.5|2698.3|2699.3|2698.1|2700.3|2699.1|2699.3|2698.1|28
1743194100000|2025-03-28 20:35:00|2699.8|2698.6|2699.5|2698.3|2699.8|2698.6|2699|2697.8|31
1743194400000|2025-03-28 20:40:00|2699.8|2698.6|2700|2698.8|2700.3|2699.1|2699.8|2698.6|14
1743194700000|2025-03-28 20:45:00|2700.5|2699.3|2700.5|2699.3|2700.5|2699.3|2700|2698.8|7
1743195000000|2025-03-28 20:50:00|2700|2698.8|2699.2|2697.2|2700|2698.8|2699|2697.1|21
1743195300000|2025-03-28 20:55:00|2699.1|2697.1|2699|2697|2699.6|2697.6|2698.7|2696.7|0
1743372300000|2025-03-30 22:05:00|2690.3|2688.3|2689.8|2687.8|2691.9|2689.9|2689.5|2687.5|0
1743372600000|2025-03-30 22:10:00|2689.9|2687.9|2689|2687|2691.4|2689.4|2689|2687|0
1743372900000|2025-03-30 22:15:00|2688.8|2686.8|2689.5|2687.5|2690.4|2688.4|2688.8|2686.8|0
1743373200000|2025-03-30 22:20:00|2689.4|2687.4|2689.3|2687.3|2689.8|2687.8|2689|2687|0
1743373500000|2025-03-30 22:25:00|2689.4|2687.4|2688.9|2686.9|2690.2|2688.2|2688|2686|0
1743373800000|2025-03-30 22:30:00|2689|2687|2688.4|2686.4|2689.6|2687.6|2688|2686|0
1743374100000|2025-03-30 22:35:00|2688.5|2686.5|2688.2|2686.2|2688.7|2686.7|2687.9|2685.9|0
1743374400000|2025-03-30 22:40:00|2688.5|2686.5|2690.5|2688.5|2690.5|2688.5|2688.3|2686.3|0
1743374700000|2025-03-30 22:45:00|2690.7|2688.7|2690.6|2688.6|2691|2689|2689.9|2687.9|0
1743375000000|2025-03-30 22:50:00|2689.9|2687.9|2690.6|2688.6|2690.6|2688.6|2689.9|2687.9|0
1743375300000|2025-03-30 22:55:00|2690.4|2688.4|2690.6|2688.6|2690.9|2688.9|2689.9|2687.9|0
1743375600000|2025-03-30 23:00:00|2690.5|2688.5|2688.4|2686.4|2690.6|2688.6|2688.4|2686.4|0
1743375900000|2025-03-30 23:05:00|2688.3|2686.3|2687.9|2685.9|2688.4|2686.4|2687.6|2685.6|0
1743376200000|2025-03-30 23:10:00|2688|2686|2687.2|2685.2|2688.6|2686.6|2687.2|2685.2|0
1743376500000|2025-03-30 23:15:00|2687.4|2685.4|2688.1|2686.1|2688.1|2686.1|2687.1|2685.1|0
1743376800000|2025-03-30 23:20:00|2687.9|2685.9|2685|2683|2687.9|2685.9|2684.5|2682.5|0
1743377100000|2025-03-30 23:25:00|2685.1|2683.1|2684.2|2682.2|2686.7|2684.7|2683.2|2681.2|0
1743377400000|2025-03-30 23:30:00|2683.9|2681.9|2681.3|2679.3|2683.9|2681.9|2677.5|2675.5|0
1743377700000|2025-03-30 23:35:00|2681.2|2679.2|2682.8|2680.8|2682.9|2680.9|2680.5|2678.5|0
1743378000000|2025-03-30 23:40:00|2682.9|2680.9|2685.7|2683.7|2685.7|2683.7|2682.2|2680.2|0
1743378300000|2025-03-30 23:45:00|2685.6|2683.6|2688.5|2687.3|2690|2688.8|2684.8|2683.3|1059
1743378600000|2025-03-30 23:50:00|2688.3|2687.1|2686|2684.8|2690|2688.8|2685.5|2684.3|621
1743378900000|2025-03-30 23:55:00|2686.5|2685.3|2689.5|2688.3|2692|2690.8|2686.5|2685.3|827
1743379200000|2025-03-31 00:00:00|2689.3|2688.5|2677.1|2676.3|2691.3|2690.5|2674.3|2673.5|4267
1743379500000|2025-03-31 00:05:00|2677.3|2676.5|2675.3|2674.5|2682.8|2682|2674.8|2674|2065
1743379800000|2025-03-31 00:10:00|2675.8|2675|2666.6|2665.8|2678.8|2678|2662.3|2661.5|2247
1743380100000|2025-03-31 00:15:00|2666.1|2665.3|2655.8|2655|2666.6|2665.8|2653.8|2653|1657
1743380400000|2025-03-31 00:20:00|2656.3|2655.5|2660.1|2659.3|2660.3|2659.5|2648.6|2647.8|1875
1743380700000|2025-03-31 00:25:00|2659.8|2659|2672.8|2672|2674.8|2674|2658.8|2658|1446
1743381000000|2025-03-31 00:30:00|2672.3|2671.5|2665.8|2665|2673.3|2672.5|2663.6|2662.8|1792
1743381300000|2025-03-31 00:35:00|2665.6|2664.8|2664.3|2663.5|2665.8|2665|2659.3|2658.5|1337
1743381600000|2025-03-31 00:40:00|2664.8|2664|2658.8|2658|2667.1|2666.3|2658.8|2658|1229
1743381900000|2025-03-31 00:45:00|2659.3|2658.5|2667.3|2666.5|2667.8|2667|2659.3|2658.5|847
1743382200000|2025-03-31 00:50:00|2667.6|2666.8|2669.3|2668.5|2671.1|2670.3|2665.8|2665|711
1743382500000|2025-03-31 00:55:00|2668.8|2668|2666.6|2665.8|2669.3|2668.5|2665.3|2664.5|751
1743382800000|2025-03-31 01:00:00|2667.3|2666.5|2678.3|2677.5|2681.3|2680.5|2667.3|2666.5|1230
1743383100000|2025-03-31 01:05:00|2678.8|2678|2681.8|2681|2684.1|2683.3|2676.8|2676|973
1743383400000|2025-03-31 01:10:00|2680.8|2680|2679.3|2678.5|2682.8|2682|2678.3|2677.5|707
1743383700000|2025-03-31 01:15:00|2680.3|2679.5|2677.3|2676.5|2681.8|2681|2676.3|2675.5|723
1743384000000|2025-03-31 01:20:00|2677.8|2677|2679.3|2678.5|2680.8|2680|2673.3|2672.5|757
1743384300000|2025-03-31 01:25:00|2678.8|2678|2677.3|2676.5|2683.6|2682.8|2677.3|2676.5|569
1743384600000|2025-03-31 01:30:00|2677.6|2676.8|2670.8|2670|2677.6|2676.8|2670.6|2669.8|436
1743384900000|2025-03-31 01:35:00|2670.3|2669.5|2670.3|2669.5|2671.3|2670.5|2668.8|2668|421
1743385200000|2025-03-31 01:40:00|2669.8|2669|2670.8|2670|2674.3|2673.5|2669.3|2668.5|491
1743385500000|2025-03-31 01:45:00|2671.1|2670.3|2672.8|2672|2676.3|2675.5|2670.3|2669.5|371
1743385800000|2025-03-31 01:50:00|2672.3|2671.5|2672.1|2671.3|2673.8|2673|2670.3|2669.5|238
1743386100000|2025-03-31 01:55:00|2671.8|2671|2671.6|2670.8|2672.8|2672|2670.8|2670|202
1743386400000|2025-03-31 02:00:00|2671.3|2670.5|2667.8|2667|2671.3|2670.5|2666.6|2665.8|481
1743386700000|2025-03-31 02:05:00|2667.6|2666.8|2666.8|2666|2668.8|2668|2665.6|2664.8|274
1743387000000|2025-03-31 02:10:00|2666.3|2665.5|2668.8|2668|2668.8|2668|2665.8|2665|277
1743387300000|2025-03-31 02:15:00|2669.3|2668.5|2666.8|2666|2670.8|2670|2666.8|2666|774
1743387600000|2025-03-31 02:20:00|2666.3|2665.5|2667.8|2667|2668.3|2667.5|2665.3|2664.5|266
1743387900000|2025-03-31 02:25:00|2667.3|2666.5|2667.3|2666.5|2668.3|2667.5|2666.3|2665.5|262
1743388200000|2025-03-31 02:30:00|2667.5|2666.3|2664.5|2663.3|2668|2666.8|2664.5|2663.3|230
1743388500000|2025-03-31 02:35:00|2665|2663.8|2665|2663.8|2665.5|2664.3|2664.5|2663.3|212
1743388800000|2025-03-31 02:40:00|2665.5|2664.3|2665.5|2664.3|2666|2664.8|2664.5|2663.3|250
1743389100000|2025-03-31 02:45:00|2665.8|2664.6|2664.5|2663.3|2666|2664.8|2664|2662.8|250
1743389400000|2025-03-31 02:50:00|2664.3|2663.1|2664|2662.8|2664.5|2663.3|2663.5|2662.3|202
1743389700000|2025-03-31 02:55:00|2664.5|2663.3|2664.5|2663.3|2665|2663.8|2663.5|2662.3|144
1743390000000|2025-03-31 03:00:00|2664.3|2663.1|2663|2661.8|2664.5|2663.3|2662|2660.8|356
1743390300000|2025-03-31 03:05:00|2662.5|2661.3|2663|2661.8|2664|2662.8|2662.5|2661.3|317
1743390600000|2025-03-31 03:10:00|2662.8|2661.6|2662.5|2661.3|2663|2661.8|2662.5|2661.3|168
1743390900000|2025-03-31 03:15:00|2662.8|2661.6|2664.1|2662.9|2664.6|2663.4|2662.5|2661.3|358
1743391200000|2025-03-31 03:20:00|2664.6|2663.4|2665.1|2663.9|2665.1|2663.9|2664.1|2662.9|281
1743391500000|2025-03-31 03:25:00|2664.6|2663.4|2665.3|2664.1|2666.1|2664.9|2664.6|2663.4|399
1743391800000|2025-03-31 03:30:00|2665.1|2664.3|2665.9|2665.1|2667.9|2667.1|2661.4|2660.6|1720
1743392100000|2025-03-31 03:35:00|2666.4|2665.6|2665.4|2664.6|2666.4|2665.6|2662.4|2661.6|1142
1743392400000|2025-03-31 03:40:00|2665.6|2664.8|2667.4|2666.6|2668.1|2667.3|2664.4|2663.6|783
1743392700000|2025-03-31 03:45:00|2667.6|2666.8|2662.9|2662.1|2667.9|2667.1|2661.9|2661.1|1096
1743393000000|2025-03-31 03:50:00|2662.4|2661.6|2661.4|2660.6|2663.9|2663.1|2661.4|2660.6|496
1743393300000|2025-03-31 03:55:00|2661.9|2661.1|2662.9|2662.1|2663.1|2662.3|2658.9|2658.1|708
1743393600000|2025-03-31 04:00:00|2662.4|2661.6|2661.6|2660.8|2662.9|2662.1|2660.9|2660.1|334
1743393900000|2025-03-31 04:05:00|2661.4|2660.6|2661.6|2660.8|2662.9|2662.1|2659.4|2658.6|555
1743394200000|2025-03-31 04:10:00|2661.9|2661.1|2659.9|2659.1|2661.9|2661.1|2659.9|2659.1|346
1743394500000|2025-03-31 04:15:00|2659.4|2658.6|2656.9|2656.1|2659.9|2659.1|2655.9|2655.1|597
1743394800000|2025-03-31 04:20:00|2656.6|2655.8|2655.9|2655.1|2658.4|2657.6|2655.9|2655.1|582
1743395100000|2025-03-31 04:25:00|2656.4|2655.6|2662.9|2662.1|2663.4|2662.6|2656.4|2655.6|748
1743395400000|2025-03-31 04:30:00|2663.4|2662.6|2663.9|2663.1|2664.4|2663.6|2660.4|2659.6|446
1743395700000|2025-03-31 04:35:00|2664.4|2663.6|2670.4|2669.6|2670.9|2670.1|2663.9|2663.1|622
1743396000000|2025-03-31 04:40:00|2669.9|2669.1|2666.9|2666.1|2669.9|2669.1|2665.9|2665.1|327
1743396300000|2025-03-31 04:45:00|2666.6|2665.8|2663.4|2662.6|2666.9|2666.1|2662.9|2662.1|348
1743396600000|2025-03-31 04:50:00|2662.9|2662.1|2659.9|2659.1|2662.9|2662.1|2659.9|2659.1|483
1743396900000|2025-03-31 04:55:00|2659.4|2658.6|2662.4|2661.6|2662.4|2661.6|2658.6|2657.8|417
1743397200000|2025-03-31 05:00:00|2662.1|2661.3|2664.4|2663.6|2665.4|2664.6|2660.9|2660.1|665
1743397500000|2025-03-31 05:05:00|2664.1|2663.3|2663.4|2662.6|2665.4|2664.6|2663.4|2662.6|448
1743397800000|2025-03-31 05:10:00|2663.6|2662.8|2662.1|2661.3|2664.9|2664.1|2661.9|2661.1|599
1743398100000|2025-03-31 05:15:00|2662.4|2661.6|2661.4|2660.6|2662.4|2661.6|2660.4|2659.6|500
1743398400000|2025-03-31 05:20:00|2661.9|2661.1|2662.9|2662.1|2664.4|2663.6|2661.4|2660.6|417
1743398700000|2025-03-31 05:25:00|2663.4|2662.6|2664.4|2663.6|2664.4|2663.6|2659.9|2659.1|497
1743399000000|2025-03-31 05:30:00|2664.9|2664.1|2664.4|2663.6|2664.9|2664.1|2661.4|2660.6|839
1743399300000|2025-03-31 05:35:00|2663.9|2663.1|2663.9|2663.1|2665.4|2664.6|2662.9|2662.1|467
1743399600000|2025-03-31 05:40:00|2663.4|2662.6|2665.4|2664.6|2665.9|2665.1|2663.4|2662.6|651
1743399900000|2025-03-31 05:45:00|2664.9|2664.1|2667.9|2667.1|2669.4|2668.6|2664.9|2664.1|538
1743400200000|2025-03-31 05:50:00|2667.4|2666.6|2666.9|2666.1|2668.6|2667.8|2666.9|2666.1|627
1743400500000|2025-03-31 05:55:00|2667.4|2666.6|2668.9|2668.1|2669.9|2669.1|2667.4|2666.6|682
1743400800000|2025-03-31 06:00:00|2668.4|2667.6|2663.4|2662.6|2669.9|2669.1|2662.9|2662.1|1184
1743401100000|2025-03-31 06:05:00|2663.1|2662.3|2667.4|2666.6|2668.9|2668.1|2662.9|2662.1|732
1743401400000|2025-03-31 06:10:00|2667.9|2667.1|2664.4|2663.6|2668.1|2667.3|2663.9|2663.1|741
1743401700000|2025-03-31 06:15:00|2664.6|2663.8|2664.4|2663.6|2666.9|2666.1|2663.9|2663.1|794
1743402000000|2025-03-31 06:20:00|2664.9|2664.1|2661.9|2661.1|2664.9|2664.1|2661.4|2660.6|1558
1743402300000|2025-03-31 06:25:00|2662.4|2661.6|2655.9|2655.1|2662.9|2662.1|2654.4|2653.6|6562
1743402600000|2025-03-31 06:30:00|2657.9|2657.1|2654.9|2654.1|2657.9|2657.1|2652.4|2651.6|4825
1743402900000|2025-03-31 06:35:00|2654.6|2653.8|2658.1|2656.1|2659.4|2658.6|2654.4|2653.6|1294
1743403200000|2025-03-31 06:40:00|2658.3|2656.3|2661.5|2659.5|2661.9|2659.9|2658.1|2656.1|6
1743403500000|2025-03-31 06:45:00|2661.3|2659.3|2659.5|2657.5|2661.5|2659.5|2657.7|2655.7|648
1743403800000|2025-03-31 06:50:00|2659.6|2657.6|2660.3|2658.3|2660.6|2658.6|2657.5|2655.5|0
1743404100000|2025-03-31 06:55:00|2660.4|2658.4|2661.4|2659.4|2662|2660|2660.3|2658.3|0
1743404400000|2025-03-31 07:00:00|2661.2|2659.2|2659.8|2657.8|2662.2|2660.2|2659.6|2657.6|0
1743404700000|2025-03-31 07:05:00|2659.6|2657.6|2655.5|2653.5|2661.8|2659.8|2654.8|2652.8|0
1743405000000|2025-03-31 07:10:00|2655.1|2653.1|2655.3|2653.3|2657.6|2655.6|2654.7|2652.7|0
1743405300000|2025-03-31 07:15:00|2655.2|2653.2|2657.2|2655.2|2657.8|2655.8|2655.2|2653.2|0
1743405600000|2025-03-31 07:20:00|2657.1|2655.1|2658.6|2656.6|2658.6|2656.6|2656.9|2654.9|0
1743405900000|2025-03-31 07:25:00|2658.9|2656.9|2659.6|2657.6|2660.3|2658.3|2657.5|2655.5|0
1743406200000|2025-03-31 07:30:00|2659.7|2657.7|2654.5|2652.5|2659.9|2657.9|2654.2|2652.2|0
1743406500000|2025-03-31 07:35:00|2654.3|2652.3|2658.7|2656.7|2660.2|2658.2|2654.3|2652.3|0
1743406800000|2025-03-31 07:40:00|2658.6|2656.6|2660.6|2658.6|2661.4|2659.4|2658.4|2656.4|0
1743407100000|2025-03-31 07:45:00|2660.7|2658.7|2662.1|2660.1|2662.1|2660.1|2659.3|2657.3|0
1743407400000|2025-03-31 07:50:00|2662|2660|2664.7|2662.7|2664.7|2662.7|2661.9|2659.9|0
1743407700000|2025-03-31 07:55:00|2664.5|2662.5|2664.7|2662.7|2664.9|2662.9|2663.4|2661.4|0
1743408000000|2025-03-31 08:00:00|2664.8|2662.8|2667.6|2666.4|2673.6|2672.4|2664.3|2662.3|1349
1743408300000|2025-03-31 08:05:00|2666.8|2665.6|2670.6|2669.4|2672.1|2670.9|2666.8|2665.6|320
1743408600000|2025-03-31 08:10:00|2670.8|2669.6|2674.1|2672.9|2674.1|2672.9|2670.1|2668.9|312
1743408900000|2025-03-31 08:15:00|2673.6|2672.4|2672.6|2671.4|2674.6|2673.4|2672.6|2671.4|211
1743409200000|2025-03-31 08:20:00|2672.1|2670.9|2669.1|2667.9|2672.1|2670.9|2669.1|2667.9|207
1743409500000|2025-03-31 08:25:00|2669.6|2668.4|2669.1|2667.9|2671.6|2670.4|2668.1|2666.9|229
1743409800000|2025-03-31 08:30:00|2669.3|2668.1|2670.1|2668.9|2671.1|2669.9|2667.6|2666.4|235
1743410100000|2025-03-31 08:35:00|2670.6|2669.4|2670.6|2669.4|2671.6|2670.4|2668.3|2667.1|178
1743410400000|2025-03-31 08:40:00|2670.1|2668.9|2670.1|2668.9|2671.8|2670.6|2669.3|2668.1|184
1743410700000|2025-03-31 08:45:00|2670.3|2669.1|2671.8|2670.6|2673.1|2671.9|2670.3|2669.1|479
1743411000000|2025-03-31 08:50:00|2672.1|2670.9|2669.6|2668.4|2672.1|2670.9|2669.6|2668.4|138
1743411300000|2025-03-31 08:55:00|2669.1|2667.9|2669.1|2667.9|2670.1|2668.9|2668.1|2666.9|148
1743411600000|2025-03-31 09:00:00|2668.8|2667.6|2664.1|2662.9|2668.8|2667.6|2662.6|2661.4|235
1743411900000|2025-03-31 09:05:00|2663.6|2662.4|2662.6|2661.4|2665.1|2663.9|2662.1|2660.9|154
1743412200000|2025-03-31 09:10:00|2662.1|2660.9|2661.6|2660.4|2664.1|2662.9|2661.1|2659.9|118
1743412500000|2025-03-31 09:15:00|2662.1|2660.9|2663.6|2662.4|2664.6|2663.4|2661.6|2660.4|163
1743412800000|2025-03-31 09:20:00|2663.3|2662.1|2666.1|2664.9|2666.1|2664.9|2663.1|2661.9|50
1743413100000|2025-03-31 09:25:00|2666.3|2665.1|2668.6|2667.4|2668.6|2667.4|2665.6|2664.4|121
1743413400000|2025-03-31 09:30:00|2669.1|2667.9|2668.3|2667.1|2669.6|2668.4|2668.1|2666.9|83
1743413700000|2025-03-31 09:35:00|2668.6|2667.4|2666.6|2665.4|2668.6|2667.4|2666.1|2664.9|40
1743414000000|2025-03-31 09:40:00|2667.1|2665.9|2665.1|2663.9|2667.6|2666.4|2665.1|2663.9|36
1743414300000|2025-03-31 09:45:00|2665.3|2664.1|2664.3|2663.1|2665.6|2664.4|2663.6|2662.4|114
1743414600000|2025-03-31 09:50:00|2664.6|2663.4|2662.6|2661.4|2664.6|2663.4|2662.6|2661.4|107
1743414900000|2025-03-31 09:55:00|2663.1|2661.9|2663.1|2661.9|2663.1|2661.9|2661.1|2659.9|186
1743415200000|2025-03-31 10:00:00|2663.6|2662.4|2661.6|2660.4|2664.6|2663.4|2661.1|2659.9|133
1743415500000|2025-03-31 10:05:00|2661.3|2660.1|2660.6|2659.4|2662.3|2661.1|2660.3|2659.1|83
1743415800000|2025-03-31 10:10:00|2660.8|2659.6|2661.1|2659.9|2661.6|2660.4|2659.6|2658.4|64
1743416100000|2025-03-31 10:15:00|2661.6|2660.4|2659.8|2658.6|2661.6|2660.4|2659.6|2658.4|49
1743416400000|2025-03-31 10:20:00|2659.6|2658.4|2662.8|2661.6|2663.6|2662.4|2659.6|2658.4|89
1743416700000|2025-03-31 10:25:00|2662.6|2661.4|2664.6|2663.4|2664.6|2663.4|2662.6|2661.4|88
1743417000000|2025-03-31 10:30:00|2664.3|2663.1|2664.1|2662.9|2664.6|2663.4|2663.6|2662.4|39
1743417300000|2025-03-31 10:35:00|2663.6|2662.4|2664.1|2662.9|2664.6|2663.4|2663.6|2662.4|30
1743417600000|2025-03-31 10:40:00|2663.8|2662.6|2662.6|2661.4|2664.1|2662.9|2662.6|2661.4|31
1743417900000|2025-03-31 10:45:00|2662.8|2661.6|2664.1|2662.9|2665.8|2664.6|2662.1|2660.9|94
1743418200000|2025-03-31 10:50:00|2664.3|2663.1|2661.6|2660.4|2666.1|2664.9|2661.3|2660.1|155
1743418500000|2025-03-31 10:55:00|2661.1|2659.9|2660.1|2658.9|2661.6|2660.4|2659.6|2658.4|238
1743418800000|2025-03-31 11:00:00|2660.6|2659.4|2659.3|2658.1|2661.6|2660.4|2658.6|2657.4|121
1743419100000|2025-03-31 11:05:00|2659.1|2657.9|2657.3|2656.1|2659.8|2658.6|2656.6|2655.4|71
1743419400000|2025-03-31 11:10:00|2657.6|2656.4|2659.6|2658.4|2659.6|2658.4|2657.1|2655.9|206
1743419700000|2025-03-31 11:15:00|2659.8|2658.6|2660.1|2658.9|2662.1|2660.9|2659.6|2658.4|127
1743420000000|2025-03-31 11:20:00|2659.8|2658.6|2658.3|2657.1|2660.1|2658.9|2658.1|2656.9|96
1743420300000|2025-03-31 11:25:00|2658.1|2656.9|2656.1|2654.9|2658.6|2657.4|2655.6|2654.4|69
1743420600000|2025-03-31 11:30:00|2656.3|2655.1|2653.6|2652.4|2657.1|2655.9|2653.3|2652.1|91
1743420900000|2025-03-31 11:35:00|2653.8|2652.6|2657.1|2655.9|2657.6|2656.4|2653.6|2652.4|108
1743421200000|2025-03-31 11:40:00|2657.6|2656.4|2657.6|2656.4|2658.6|2657.4|2657.1|2655.9|91
1743421500000|2025-03-31 11:45:00|2657.3|2656.1|2659.1|2657.9|2659.1|2657.9|2657.1|2655.9|97
1743421800000|2025-03-31 11:50:00|2659.6|2658.4|2659.1|2657.9|2660.1|2658.9|2659.1|2657.9|100
1743422100000|2025-03-31 11:55:00|2659.3|2658.1|2658.6|2657.4|2660.1|2658.9|2658.1|2656.9|107
1743422400000|2025-03-31 12:00:00|2658.1|2656.9|2657.6|2656.4|2659.6|2658.4|2657.6|2656.4|104
1743422700000|2025-03-31 12:05:00|2658.1|2656.9|2659.1|2657.9|2659.8|2658.6|2658.1|2656.9|89
1743423000000|2025-03-31 12:10:00|2658.8|2657.6|2659.1|2657.9|2659.6|2658.4|2657.1|2655.9|148
1743423300000|2025-03-31 12:15:00|2658.6|2657.4|2657.6|2656.4|2658.6|2657.4|2656.3|2655.1|197
1743423600000|2025-03-31 12:20:00|2657.1|2655.9|2659.6|2658.4|2659.8|2658.6|2657.1|2655.9|260
1743423900000|2025-03-31 12:25:00|2659.1|2657.9|2661.1|2659.9|2662.1|2660.9|2659.1|2657.9|246
1743424200000|2025-03-31 12:30:00|2660.6|2659.4|2662.1|2660.9|2662.1|2660.9|2660.1|2658.9|92
1743424500000|2025-03-31 12:35:00|2662.3|2661.1|2664.6|2663.4|2664.6|2663.4|2662.1|2660.9|106
1743424800000|2025-03-31 12:40:00|2665.1|2663.9|2665.3|2664.1|2665.6|2664.4|2663.6|2662.4|68
1743425100000|2025-03-31 12:45:00|2665.6|2664.4|2666.6|2665.4|2667.1|2665.9|2665.1|2663.9|94
1743425400000|2025-03-31 12:50:00|2666.1|2664.9|2665.1|2663.9|2668.1|2666.9|2664.6|2663.4|77
1743425700000|2025-03-31 12:55:00|2664.8|2663.6|2668.1|2666.9|2668.1|2666.9|2664.8|2663.6|62
1743426000000|2025-03-31 13:00:00|2667.8|2666.6|2668.6|2667.4|2669.3|2668.1|2666.6|2665.4|128
1743426300000|2025-03-31 13:05:00|2668.1|2666.9|2668.1|2666.9|2669.6|2668.4|2667.1|2665.9|85
1743426600000|2025-03-31 13:10:00|2667.6|2666.4|2666.1|2664.9|2668.1|2666.9|2665.6|2664.4|80
1743426900000|2025-03-31 13:15:00|2665.6|2664.4|2668.1|2666.9|2668.1|2666.9|2665.1|2663.9|144
1743427200000|2025-03-31 13:20:00|2667.6|2666.4|2667.1|2665.9|2668.6|2667.4|2667.1|2665.9|170
1743427500000|2025-03-31 13:25:00|2667.6|2666.4|2668.6|2667.4|2669.6|2668.4|2667.6|2666.4|287
1743427800000|2025-03-31 13:30:00|2668.3|2667.1|2664.6|2663.4|2670.6|2669.4|2663.1|2661.9|506
1743428100000|2025-03-31 13:35:00|2664.8|2663.6|2665.3|2664.1|2668.6|2667.4|2664.1|2662.9|276
1743428400000|2025-03-31 13:40:00|2665.6|2664.4|2654.8|2653.6|2665.6|2664.4|2654.6|2653.4|180
1743428700000|2025-03-31 13:45:00|2654.6|2653.4|2657.6|2656.4|2658.6|2657.4|2652.1|2650.9|235
1743429000000|2025-03-31 13:50:00|2657.1|2655.9|2665.6|2664.4|2666.1|2664.9|2656.1|2654.9|306
1743429300000|2025-03-31 13:55:00|2665.1|2663.9|2665.1|2663.9|2668.3|2667.1|2664.1|2662.9|229
1743429600000|2025-03-31 14:00:00|2665.3|2664.1|2669.1|2667.9|2671.1|2669.9|2665.1|2663.9|128
1743429900000|2025-03-31 14:05:00|2669.6|2668.4|2672.1|2670.9|2672.8|2671.6|2668.6|2667.4|78
1743430200000|2025-03-31 14:10:00|2671.8|2670.6|2670.1|2668.9|2672.1|2670.9|2667.3|2666.1|152
1743430500000|2025-03-31 14:15:00|2670.6|2669.4|2665.6|2664.4|2671.1|2669.9|2665.6|2664.4|120
1743430800000|2025-03-31 14:20:00|2666.1|2664.9|2666.6|2665.4|2667.6|2666.4|2664.8|2663.6|115
1743431100000|2025-03-31 14:25:00|2666.3|2665.1|2665.6|2664.4|2667.6|2666.4|2665.1|2663.9|161
1743431400000|2025-03-31 14:30:00|2666.1|2664.9|2675.1|2673.9|2676.1|2674.9|2665.6|2664.4|125
1743431700000|2025-03-31 14:35:00|2674.8|2673.6|2674.6|2673.4|2675.6|2674.4|2672.6|2671.4|276
1743432000000|2025-03-31 14:40:00|2674.1|2672.9|2672.8|2671.6|2675.1|2673.9|2670.3|2669.1|205
1743432300000|2025-03-31 14:45:00|2673.1|2671.9|2675.1|2673.9|2676.6|2675.4|2672.6|2671.4|130
1743432600000|2025-03-31 14:50:00|2674.8|2673.6|2673.6|2672.4|2676.1|2674.9|2670.6|2669.4|137
1743432900000|2025-03-31 14:55:00|2674.1|2672.9|2672.1|2670.9|2674.1|2672.9|2670.6|2669.4|136
1743433200000|2025-03-31 15:00:00|2672.6|2671.4|2673.6|2672.4|2674.6|2673.4|2672.1|2670.9|202
1743433500000|2025-03-31 15:05:00|2673.3|2672.1|2673.6|2672.4|2676.1|2674.9|2672.1|2670.9|61
1743433800000|2025-03-31 15:10:00|2673.8|2672.6|2673.8|2672.6|2676.6|2675.4|2673.1|2671.9|117
1743434100000|2025-03-31 15:15:00|2673.6|2672.4|2676.1|2674.9|2676.6|2675.4|2673.1|2671.9|87
1743434400000|2025-03-31 15:20:00|2676.6|2675.4|2679.1|2677.9|2679.6|2678.4|2676.1|2674.9|157
1743434700000|2025-03-31 15:25:00|2678.6|2677.4|2672.1|2670.9|2679.6|2678.4|2671.1|2669.9|533
1743435000000|2025-03-31 15:30:00|2672.3|2671.1|2677.6|2676.4|2677.6|2676.4|2670.1|2668.9|434
1743435300000|2025-03-31 15:35:00|2677.3|2676.1|2681.1|2679.9|2681.6|2680.4|2677.1|2675.9|317
1743435600000|2025-03-31 15:40:00|2680.8|2679.6|2680.8|2679.6|2682.1|2680.9|2680.1|2678.9|175
1743435900000|2025-03-31 15:45:00|2680.6|2679.4|2683.1|2681.9|2683.1|2681.9|2680.1|2678.9|125
1743436200000|2025-03-31 15:50:00|2682.8|2681.6|2681.8|2680.6|2683.3|2682.1|2681.1|2679.9|78
1743436500000|2025-03-31 15:55:00|2681.6|2680.4|2679.1|2677.9|2681.8|2680.6|2678.1|2676.9|99
1743436800000|2025-03-31 16:00:00|2679.3|2678.1|2680.1|2678.9|2682.1|2680.9|2678.6|2677.4|123
1743437100000|2025-03-31 16:05:00|2679.6|2678.4|2675.6|2674.4|2680.1|2678.9|2675.1|2673.9|77
1743437400000|2025-03-31 16:10:00|2675.3|2674.1|2672.8|2671.6|2675.6|2674.4|2671.8|2670.6|213
1743437700000|2025-03-31 16:15:00|2673.1|2671.9|2676.8|2675.6|2677.1|2675.9|2672.1|2670.9|79
1743438000000|2025-03-31 16:20:00|2676.6|2675.4|2675.6|2674.4|2677.1|2675.9|2674.6|2673.4|35
1743438300000|2025-03-31 16:25:00|2675.1|2673.9|2680.1|2678.9|2680.1|2678.9|2675.1|2673.9|43
1743438600000|2025-03-31 16:30:00|2679.6|2678.4|2679.1|2677.9|2680.1|2678.9|2676.8|2675.6|30
1743438900000|2025-03-31 16:35:00|2679.3|2678.1|2679.6|2678.4|2679.6|2678.4|2677.6|2676.4|65
1743439200000|2025-03-31 16:40:00|2679.8|2678.6|2677.6|2676.4|2680.3|2679.1|2677.1|2675.9|22
1743439500000|2025-03-31 16:45:00|2678.1|2676.9|2678.1|2676.9|2678.6|2677.4|2676.6|2675.4|35
1743439800000|2025-03-31 16:50:00|2677.6|2676.4|2680.1|2678.9|2680.1|2678.9|2677.6|2676.4|30
1743440100000|2025-03-31 16:55:00|2679.6|2678.4|2675.1|2673.9|2679.6|2678.4|2674.8|2673.6|36
1743440400000|2025-03-31 17:00:00|2674.8|2673.6|2677.1|2675.9|2677.6|2676.4|2674.6|2673.4|66
1743440700000|2025-03-31 17:05:00|2676.6|2675.4|2680.6|2679.4|2680.6|2679.4|2676.6|2675.4|71
1743441000000|2025-03-31 17:10:00|2681.1|2679.9|2681.6|2680.4|2682.3|2681.1|2679.6|2678.4|134
1743441300000|2025-03-31 17:15:00|2682.1|2680.9|2678.3|2677.1|2682.1|2680.9|2678.1|2676.9|268
1743441600000|2025-03-31 17:20:00|2678.6|2677.4|2677.8|2676.6|2679.1|2677.9|2676.6|2675.4|42
1743441900000|2025-03-31 17:25:00|2677.6|2676.4|2678.6|2677.4|2678.8|2677.6|2677.1|2675.9|15
1743442200000|2025-03-31 17:30:00|2678.3|2677.1|2678.6|2677.4|2679.6|2678.4|2677.8|2676.6|12
1743442500000|2025-03-31 17:35:00|2678.3|2677.1|2679.6|2678.4|2680.1|2678.9|2677.1|2675.9|56
1743442800000|2025-03-31 17:40:00|2679.3|2678.1|2676.1|2674.9|2679.6|2678.4|2675.6|2674.4|42
1743443100000|2025-03-31 17:45:00|2675.8|2674.6|2676.1|2674.9|2676.1|2674.9|2674.6|2673.4|28
1743443400000|2025-03-31 17:50:00|2675.8|2674.6|2679.6|2678.4|2679.8|2678.6|2675.6|2674.4|48
1743443700000|2025-03-31 17:55:00|2679.3|2678.1|2676.6|2675.4|2679.6|2678.4|2676.6|2675.4|24
1743444000000|2025-03-31 18:00:00|2676.3|2675.1|2681.1|2679.9|2681.6|2680.4|2676.1|2674.9|115
1743444300000|2025-03-31 18:05:00|2680.6|2679.4|2685.1|2683.9|2685.6|2684.4|2680.1|2678.9|93
1743444600000|2025-03-31 18:10:00|2685.3|2684.1|2685.8|2684.6|2687.6|2686.4|2685.1|2683.9|95
1743444900000|2025-03-31 18:15:00|2685.6|2684.4|2688.1|2686.9|2688.1|2686.9|2685.1|2683.9|61
1743445200000|2025-03-31 18:20:00|2688.3|2687.1|2686.1|2684.9|2688.3|2687.1|2685.6|2684.4|58
1743445500000|2025-03-31 18:25:00|2685.8|2684.6|2686.1|2684.9|2686.1|2684.9|2684.6|2683.4|138
1743445800000|2025-03-31 18:30:00|2685.6|2684.4|2686.1|2684.9|2687.6|2686.4|2685.3|2684.1|73
1743446100000|2025-03-31 18:35:00|2685.6|2684.4|2686.6|2685.4|2687.6|2686.4|2685.1|2683.9|41
1743446400000|2025-03-31 18:40:00|2686.3|2685.1|2685.6|2684.4|2687.6|2686.4|2685.6|2684.4|36
1743446700000|2025-03-31 18:45:00|2686.1|2684.9|2686.1|2684.9|2686.6|2685.4|2683.6|2682.4|57
1743447000000|2025-03-31 18:50:00|2686.3|2685.1|2687.1|2685.9|2688.1|2686.9|2686.1|2684.9|41
1743447300000|2025-03-31 18:55:00|2686.8|2685.6|2683.1|2681.9|2687.1|2685.9|2683.1|2681.9|52
1743447600000|2025-03-31 19:00:00|2683.3|2682.1|2686.3|2685.1|2686.6|2685.4|2683.1|2681.9|27
1743447900000|2025-03-31 19:05:00|2686.6|2685.4|2686.6|2685.4|2687.6|2686.4|2685.6|2684.4|33
1743448200000|2025-03-31 19:10:00|2686.3|2685.1|2688.1|2686.9|2689.6|2688.4|2685.8|2684.6|89
1743448500000|2025-03-31 19:15:00|2687.8|2686.6|2687.1|2685.9|2689.1|2687.9|2686.1|2684.9|85
1743448800000|2025-03-31 19:20:00|2686.6|2685.4|2687.8|2686.6|2689.1|2687.9|2686.6|2685.4|46
1743449100000|2025-03-31 19:25:00|2687.6|2686.4|2683.6|2682.4|2687.8|2686.6|2683.1|2681.9|46
1743449400000|2025-03-31 19:30:00|2683.3|2682.1|2687.8|2686.6|2688.1|2686.9|2682.6|2681.4|50
1743449700000|2025-03-31 19:35:00|2687.6|2686.4|2687.1|2685.9|2688.6|2687.4|2686.1|2684.9|68
1743450000000|2025-03-31 19:40:00|2687.3|2686.1|2687.8|2686.6|2692.6|2691.4|2687.3|2686.1|106
1743450300000|2025-03-31 19:45:00|2687.6|2686.4|2687.6|2686.4|2689.6|2688.4|2686.6|2685.4|83
1743450600000|2025-03-31 19:50:00|2688.6|2687.4|2688.6|2687.4|2689.1|2687.9|2684.1|2682.9|206
1743450900000|2025-03-31 19:55:00|2688.3|2687.1|2685.1|2683.9|2688.3|2687.1|2683.6|2682.4|361
1743451200000|2025-03-31 20:00:00|2685.3|2684.1|2682.3|2681.1|2685.3|2684.1|2681.6|2680.4|57
1743451500000|2025-03-31 20:05:00|2682.1|2680.9|2681.6|2680.4|2682.3|2681.1|2680.6|2679.4|23
1743451800000|2025-03-31 20:10:00|2681.1|2679.9|2682.6|2681.4|2683.1|2681.9|2681.1|2679.9|11
1743452100000|2025-03-31 20:15:00|2682.8|2681.6|2683.1|2681.9|2683.6|2682.4|2682.6|2681.4|14
1743452400000|2025-03-31 20:20:00|2682.8|2681.6|2682.3|2681.1|2683.1|2681.9|2682.1|2680.9|25
1743452700000|2025-03-31 20:25:00|2682.6|2681.4|2682.1|2680.9|2682.6|2681.4|2681.8|2680.6|3
1743453000000|2025-03-31 20:30:00|2681.8|2680.6|2682.1|2680.9|2682.1|2680.9|2681.6|2680.4|7
1743453300000|2025-03-31 20:35:00|2681.8|2680.6|2681.8|2680.6|2682.1|2680.9|2681.8|2680.6|0
1743453600000|2025-03-31 20:40:00|2681.6|2680.4|2682.1|2680.9|2682.1|2680.9|2681.6|2680.4|1
1743453900000|2025-03-31 20:45:00|2682.6|2681.4|2682.8|2681.6|2683.1|2681.9|2682.6|2681.4|28
1743454200000|2025-03-31 20:50:00|2682.6|2681.4|2682.4|2680.4|2682.6|2681.4|2681.8|2680.3|20
1743454500000|2025-03-31 20:55:00|2682|2680|2682.1|2680.1|2682.8|2680.8|2681.7|2679.7|0
1743454800000|2025-03-31 21:00:00|2682.2|2680.2|2682.2|2680.2|2682.2|2680.2|2682.1|2680.1|2
1743455100000|2025-03-31 21:05:00|2682.3|2680.3|2682.4|2680.4|2682.5|2680.5|2682.3|2680.3|0
1743455400000|2025-03-31 21:10:00|2682.3|2680.3|2682.1|2680.1|2682.4|2680.4|2682.1|2680.1|0
1743456300000|2025-03-31 21:25:00|2682.2|2680.2|2682.2|2680.2|2682.2|2680.2|2682.2|2680.2|0
1743456600000|2025-03-31 21:30:00|2682.3|2680.3|2682.3|2680.3|2682.3|2680.3|2682.2|2680.2|0
1743456900000|2025-03-31 21:35:00|2682.4|2680.4|2682.4|2680.4|2682.4|2680.4|2682.4|2680.4|0
1743457200000|2025-03-31 21:40:00|2682.1|2680.1|2682.5|2680.5|2682.5|2680.5|2682.1|2680.1|0
1743457500000|2025-03-31 21:45:00|2682.3|2680.3|2682.4|2680.4|2682.4|2680.4|2682.2|2680.2|0
1743457800000|2025-03-31 21:50:00|2682.5|2680.5|2682.4|2680.4|2682.5|2680.5|2682.3|2680.3|0
1743458100000|2025-03-31 21:55:00|2682.3|2680.3|2682.3|2680.3|2682.4|2680.4|2682.2|2680.2|0
1743458400000|2025-03-31 22:00:00|2681.7|2679.7|2682.4|2680.4|2684.4|2682.4|2681.6|2679.6|0
1743458700000|2025-03-31 22:05:00|2682.3|2680.3|2680.3|2678.3|2683.5|2681.5|2679.9|2677.9|0
1743459000000|2025-03-31 22:10:00|2680.4|2678.4|2678.9|2676.9|2682.2|2680.2|2677|2675|0
1743459300000|2025-03-31 22:15:00|2678.8|2676.8|2679.6|2677.6|2680.2|2678.2|2677|2675|0
1743459600000|2025-03-31 22:20:00|2679.7|2677.7|2678.6|2676.6|2680.2|2678.2|2678.6|2676.6|0
1743459900000|2025-03-31 22:25:00|2678.7|2676.7|2679.3|2677.3|2679.7|2677.7|2678.4|2676.4|0
1743460200000|2025-03-31 22:30:00|2679.5|2677.5|2680.1|2678.1|2680.2|2678.2|2679.3|2677.3|0
1743460500000|2025-03-31 22:35:00|2680.2|2678.2|2680.8|2678.8|2681.3|2679.3|2680.2|2678.2|0
1743460800000|2025-03-31 22:40:00|2680.7|2678.7|2681.1|2679.1|2681.1|2679.1|2680.1|2678.1|0
1743461100000|2025-03-31 22:45:00|2681|2679|2681.9|2679.9|2682|2680|2680.6|2678.6|0
1743461400000|2025-03-31 22:50:00|2681.8|2679.8|2680.1|2678.1|2681.8|2679.8|2680.1|2678.1|0
1743461700000|2025-03-31 22:55:00|2680.2|2678.2|2680.4|2678.4|2680.7|2678.7|2679.8|2677.8|0
1743462000000|2025-03-31 23:00:00|2680.6|2678.6|2682.3|2680.3|2682.4|2680.4|2679.8|2677.8|0
1743462300000|2025-03-31 23:05:00|2682.2|2680.2|2682.8|2680.8|2683.3|2681.3|2681.4|2679.4|0
1743462600000|2025-03-31 23:10:00|2683|2681|2682.4|2680.4|2683.6|2681.6|2682.4|2680.4|0
1743462900000|2025-03-31 23:15:00|2682.5|2680.5|2682.2|2680.2|2682.7|2680.7|2681.7|2679.7|0
1743463200000|2025-03-31 23:20:00|2682.4|2680.4|2681.9|2679.9|2682.4|2680.4|2681.5|2679.5|0
1743463500000|2025-03-31 23:25:00|2682|2680|2680.7|2678.7|2682|2680|2680.1|2678.1|0
1743463800000|2025-03-31 23:30:00|2680.8|2678.8|2681.2|2679.2|2682.2|2680.2|2679.5|2677.5|0
1743464100000|2025-03-31 23:35:00|2681.1|2679.1|2681|2679|2681.4|2679.4|2680.6|2678.6|0
1743464400000|2025-03-31 23:40:00|2681.2|2679.2|2680.7|2678.7|2681.6|2679.6|2679.2|2677.2|0
1743464700000|2025-03-31 23:45:00|2684.6|2683.4|2686.1|2684.9|2689.6|2688.4|2684.1|2682.9|1856
1743465000000|2025-03-31 23:50:00|2685.6|2684.4|2690.1|2688.9|2694.1|2692.9|2684.1|2682.9|1179
1743465300000|2025-03-31 23:55:00|2690.6|2689.4|2693.6|2692.4|2693.6|2692.4|2684.6|2683.4|825
1743465600000|2025-04-01 00:00:00|2693.4|2692.6|2687.9|2687.1|2695.4|2694.6|2682.4|2681.6|4214
1743465900000|2025-04-01 00:05:00|2688.4|2687.6|2695.9|2695.1|2696.4|2695.6|2688.4|2687.6|1621
1743466200000|2025-04-01 00:10:00|2696.1|2695.3|2690.4|2689.6|2697.9|2697.1|2689.4|2688.6|1585
1743466500000|2025-04-01 00:15:00|2689.9|2689.1|2692.9|2692.1|2695.4|2694.6|2686.9|2686.1|1554
1743466800000|2025-04-01 00:20:00|2693.4|2692.6|2693.4|2692.6|2696.9|2696.1|2691.9|2691.1|596
1743467100000|2025-04-01 00:25:00|2692.9|2692.1|2690.4|2689.6|2692.9|2692.1|2690.4|2689.6|612
1743467400000|2025-04-01 00:30:00|2689.9|2689.1|2683.4|2682.6|2690.4|2689.6|2682.4|2681.6|1041
1743467700000|2025-04-01 00:35:00|2682.9|2682.1|2687.4|2686.6|2687.9|2687.1|2681.4|2680.6|698
1743468000000|2025-04-01 00:40:00|2686.9|2686.1|2682.9|2682.1|2687.4|2686.6|2681.4|2680.6|563
1743468300000|2025-04-01 00:45:00|2683.4|2682.6|2686.1|2685.3|2686.4|2685.6|2682.4|2681.6|541
1743468600000|2025-04-01 00:50:00|2686.4|2685.6|2681.9|2681.1|2686.4|2685.6|2678.7|2677.9|750
1743468900000|2025-04-01 00:55:00|2682.2|2681.4|2684.2|2683.4|2684.9|2684.1|2680.2|2679.4|438
1743469200000|2025-04-01 01:00:00|2683.2|2682.4|2676.2|2675.4|2683.2|2682.4|2676.2|2675.4|801
1743469500000|2025-04-01 01:05:00|2675.7|2674.9|2677.7|2676.9|2681.2|2680.4|2675.7|2674.9|468
1743469800000|2025-04-01 01:10:00|2678.2|2677.4|2676.7|2675.9|2678.7|2677.9|2675.7|2674.9|296
1743470100000|2025-04-01 01:15:00|2677.2|2676.4|2680.2|2679.4|2683.7|2682.9|2676.7|2675.9|459
1743470400000|2025-04-01 01:20:00|2679.9|2679.1|2682.9|2682.1|2683.2|2682.4|2679.7|2678.9|385
1743470700000|2025-04-01 01:25:00|2683.2|2682.4|2679.7|2678.9|2683.2|2682.4|2678.7|2677.9|307
1743471000000|2025-04-01 01:30:00|2680.2|2679.4|2675.4|2674.6|2680.9|2680.1|2674.7|2673.9|418
1743471300000|2025-04-01 01:35:00|2675.2|2674.4|2676.2|2675.4|2677.2|2676.4|2674.2|2673.4|399
1743471600000|2025-04-01 01:40:00|2676.7|2675.9|2681.2|2680.4|2681.2|2680.4|2675.7|2674.9|347
1743471900000|2025-04-01 01:45:00|2681.7|2680.9|2683.9|2683.1|2685.2|2684.4|2681.2|2680.4|585
1743472200000|2025-04-01 01:50:00|2684.2|2683.4|2682.2|2681.4|2685.4|2684.6|2681.2|2680.4|265
1743472500000|2025-04-01 01:55:00|2682.7|2681.9|2680.2|2679.4|2683.7|2682.9|2679.7|2678.9|202
1743472800000|2025-04-01 02:00:00|2679.7|2678.9|2678.2|2677.4|2681.2|2680.4|2676.7|2675.9|401
1743473100000|2025-04-01 02:05:00|2678.4|2677.6|2675.7|2674.9|2678.7|2677.9|2675.7|2674.9|206
1743473400000|2025-04-01 02:10:00|2675.9|2675.1|2680.2|2679.4|2680.2|2679.4|2675.9|2675.1|359
1743473700000|2025-04-01 02:15:00|2679.9|2679.1|2677.7|2676.9|2680.7|2679.9|2677.2|2676.4|216
1743474000000|2025-04-01 02:20:00|2677.2|2676.4|2677.7|2676.9|2678.7|2677.9|2675.7|2674.9|481
1743474300000|2025-04-01 02:25:00|2678.2|2677.4|2676.2|2675.4|2678.7|2677.9|2675.7|2674.9|431
1743474600000|2025-04-01 02:30:00|2676.4|2675.6|2678.9|2677.7|2679.1|2677.9|2674.9|2673.7|169
1743474900000|2025-04-01 02:35:00|2678.6|2677.4|2680.4|2679.2|2680.9|2679.7|2677.9|2676.7|119
1743475200000|2025-04-01 02:40:00|2680.1|2678.9|2679.9|2678.7|2680.9|2679.7|2679.4|2678.2|88
1743475500000|2025-04-01 02:45:00|2680.4|2679.2|2679.9|2678.7|2680.4|2679.2|2678.9|2677.7|125
1743475800000|2025-04-01 02:50:00|2680.4|2679.2|2679.9|2678.7|2680.9|2679.7|2679.4|2678.2|132
1743476100000|2025-04-01 02:55:00|2679.4|2678.2|2677.9|2676.7|2679.9|2678.7|2677.9|2676.7|132
1743476400000|2025-04-01 03:00:00|2678.1|2676.9|2681.4|2680.2|2681.4|2680.2|2677.9|2676.7|148
1743476700000|2025-04-01 03:05:00|2681.1|2679.9|2678.9|2677.7|2681.1|2679.9|2678.4|2677.2|112
1743477000000|2025-04-01 03:10:00|2678.6|2677.4|2678.9|2677.7|2680.1|2678.9|2678.6|2677.4|87
1743477300000|2025-04-01 03:15:00|2679.4|2678.2|2678.6|2677.4|2679.4|2678.2|2677.9|2676.7|142
1743477600000|2025-04-01 03:20:00|2678.4|2677.2|2678.9|2677.7|2679.9|2678.7|2678.4|2677.2|166
1743477900000|2025-04-01 03:25:00|2678.4|2677.2|2678.4|2677.2|2679.9|2678.7|2677.9|2676.7|295
1743478200000|2025-04-01 03:30:00|2678.2|2677.4|2675.2|2674.4|2678.7|2677.9|2674.2|2673.4|943
1743478500000|2025-04-01 03:35:00|2674.9|2674.1|2672.7|2671.9|2675.2|2674.4|2672.7|2671.9|439
1743478800000|2025-04-01 03:40:00|2672.2|2671.4|2668.2|2667.4|2673.2|2672.4|2667.9|2667.1|633
1743479100000|2025-04-01 03:45:00|2668.7|2667.9|2668.9|2668.1|2670.7|2669.9|2668.2|2667.4|691
1743479400000|2025-04-01 03:50:00|2668.7|2667.9|2666.7|2665.9|2669.7|2668.9|2666.2|2665.4|492
1743479700000|2025-04-01 03:55:00|2667.2|2666.4|2666.2|2665.4|2668.2|2667.4|2666.2|2665.4|331
1743480000000|2025-04-01 04:00:00|2665.4|2664.6|2660.2|2659.4|2666.2|2665.4|2660.2|2659.4|933
1743480300000|2025-04-01 04:05:00|2659.7|2658.9|2659.7|2658.9|2660.7|2659.9|2655.7|2654.9|1257
1743480600000|2025-04-01 04:10:00|2660.2|2659.4|2662.7|2661.9|2663.2|2662.4|2657.7|2656.9|433
1743480900000|2025-04-01 04:15:00|2662.4|2661.6|2664.7|2663.9|2665.7|2664.9|2662.2|2661.4|382
1743481200000|2025-04-01 04:20:00|2665.2|2664.4|2667.7|2666.9|2667.7|2666.9|2663.7|2662.9|427
1743481500000|2025-04-01 04:25:00|2668.2|2667.4|2664.7|2663.9|2668.7|2667.9|2664.2|2663.4|581
1743481800000|2025-04-01 04:30:00|2664.2|2663.4|2666.2|2665.4|2666.7|2665.9|2663.7|2662.9|254
1743482100000|2025-04-01 04:35:00|2666.4|2665.6|2664.7|2663.9|2668.4|2667.6|2664.2|2663.4|461
1743482400000|2025-04-01 04:40:00|2664.2|2663.4|2664.7|2663.9|2665.2|2664.4|2663.2|2662.4|375
1743482700000|2025-04-01 04:45:00|2664.2|2663.4|2667.7|2666.9|2667.7|2666.9|2663.2|2662.4|274
1743483000000|2025-04-01 04:50:00|2668.2|2667.4|2670.2|2669.4|2670.7|2669.9|2667.7|2666.9|461
1743483300000|2025-04-01 04:55:00|2669.7|2668.9|2667.7|2666.9|2669.7|2668.9|2667.7|2666.9|298
1743483600000|2025-04-01 05:00:00|2667.9|2667.1|2668.7|2667.9|2669.7|2668.9|2666.2|2665.4|461
1743483900000|2025-04-01 05:05:00|2668.2|2667.4|2668.2|2667.4|2671.2|2670.4|2667.2|2666.4|502
1743484200000|2025-04-01 05:10:00|2668.4|2667.6|2669.7|2668.9|2671.2|2670.4|2668.2|2667.4|434
1743484500000|2025-04-01 05:15:00|2669.4|2668.6|2669.7|2668.9|2670.7|2669.9|2668.7|2667.9|413
1743484800000|2025-04-01 05:20:00|2669.9|2669.1|2670.7|2669.9|2671.2|2670.4|2669.7|2668.9|308
1743485100000|2025-04-01 05:25:00|2670.2|2669.4|2670.7|2669.9|2671.2|2670.4|2669.2|2668.4|378
1743485400000|2025-04-01 05:30:00|2670.2|2669.4|2667.7|2666.9|2670.7|2669.9|2666.2|2665.4|517
1743485700000|2025-04-01 05:35:00|2668.2|2667.4|2666.2|2665.4|2668.2|2667.4|2665.7|2664.9|418
1743486000000|2025-04-01 05:40:00|2665.7|2664.9|2663.7|2662.9|2665.7|2664.9|2663.2|2662.4|638
1743486300000|2025-04-01 05:45:00|2663.2|2662.4|2663.2|2662.4|2664.2|2663.4|2662.2|2661.4|431
1743486600000|2025-04-01 05:50:00|2662.7|2661.9|2665.2|2664.4|2665.2|2664.4|2661.4|2660.6|533
1743486900000|2025-04-01 05:55:00|2665.7|2664.9|2661.2|2660.4|2666.7|2665.9|2660.7|2659.9|843
1743487200000|2025-04-01 06:00:00|2660.9|2660.1|2661.2|2660.4|2663.2|2662.4|2659.7|2658.9|726
1743487500000|2025-04-01 06:05:00|2661.7|2660.9|2662.2|2661.4|2664.2|2663.4|2661.2|2660.4|496
1743487800000|2025-04-01 06:10:00|2662.7|2661.9|2661.2|2660.4|2662.7|2661.9|2660.7|2659.9|435
1743488100000|2025-04-01 06:15:00|2661.7|2660.9|2662.7|2661.9|2663.7|2662.9|2660.7|2659.9|280
1743488400000|2025-04-01 06:20:00|2662.2|2661.4|2662.2|2661.4|2664.7|2663.9|2662.2|2661.4|639
1743488700000|2025-04-01 06:25:00|2661.7|2660.9|2660.7|2659.9|2662.4|2661.6|2659.2|2658.4|2165
1743489000000|2025-04-01 06:30:00|2660.2|2659.4|2658.7|2657.9|2660.2|2659.4|2655.2|2654.4|4010
1743489300000|2025-04-01 06:35:00|2659.2|2658.4|2659.2|2657.2|2660.2|2659.4|2657.7|2656.9|456
1743489600000|2025-04-01 06:40:00|2659.3|2657.3|2659.3|2657.3|2661.1|2659.1|2655.7|2653.7|4
1743489900000|2025-04-01 06:45:00|2659.4|2657.4|2662.1|2660.1|2662.6|2660.6|2658.5|2656.5|684
1743490200000|2025-04-01 06:50:00|2662|2660|2662|2660|2663|2661|2660.7|2658.7|0
1743490500000|2025-04-01 06:55:00|2661.8|2659.8|2662.2|2660.2|2662.8|2660.8|2661.5|2659.5|0
1743490800000|2025-04-01 07:00:00|2661.6|2659.6|2664.5|2662.5|2665|2663|2660.9|2658.9|0
1743491100000|2025-04-01 07:05:00|2664.6|2662.6|2664.3|2662.3|2666.2|2664.2|2664.3|2662.3|0
1743491400000|2025-04-01 07:10:00|2664.4|2662.4|2663.2|2661.2|2665.1|2663.1|2663.2|2661.2|0
1743491700000|2025-04-01 07:15:00|2663.3|2661.3|2662.3|2660.3|2663.5|2661.5|2661.1|2659.1|0
1743492000000|2025-04-01 07:20:00|2662.5|2660.5|2663.6|2661.6|2664.6|2662.6|2662.2|2660.2|0
1743492300000|2025-04-01 07:25:00|2663.5|2661.5|2660.4|2658.4|2663.5|2661.5|2658.8|2656.8|0
1743492600000|2025-04-01 07:30:00|2660.5|2658.5|2657|2655|2661.2|2659.2|2656.1|2654.1|0
1743492900000|2025-04-01 07:35:00|2657.3|2655.3|2655.7|2653.7|2658.2|2656.2|2655.6|2653.6|0
1743493200000|2025-04-01 07:40:00|2655.8|2653.8|2655.2|2653.2|2658|2656|2654.9|2652.9|0
1743493500000|2025-04-01 07:45:00|2655.1|2653.1|2655.8|2653.8|2656.2|2654.2|2654.5|2652.5|0
1743493800000|2025-04-01 07:50:00|2655.7|2653.7|2654.7|2652.7|2656.2|2654.2|2653.6|2651.6|0
1743494100000|2025-04-01 07:55:00|2654.8|2652.8|2655.3|2653.3|2655.7|2653.7|2653.4|2651.4|0
1743494400000|2025-04-01 08:00:00|2655.2|2653.2|2655.4|2654.2|2655.9|2654.7|2650.9|2649.7|933
1743494700000|2025-04-01 08:05:00|2654.9|2653.7|2655.9|2654.7|2657.1|2655.9|2653.9|2652.7|272
1743495000000|2025-04-01 08:10:00|2655.4|2654.2|2656.4|2655.2|2657.4|2656.2|2655.4|2654.2|126
1743495300000|2025-04-01 08:15:00|2656.9|2655.7|2658.4|2657.2|2658.4|2657.2|2654.4|2653.2|112
1743495600000|2025-04-01 08:20:00|2658.1|2656.9|2658.9|2657.7|2659.9|2658.7|2657.9|2656.7|78
1743495900000|2025-04-01 08:25:00|2659.1|2657.9|2660.4|2659.2|2661.4|2660.2|2658.9|2657.7|114
1743496200000|2025-04-01 08:30:00|2659.9|2658.7|2660.9|2659.7|2661.4|2660.2|2659.4|2658.2|91
1743496500000|2025-04-01 08:35:00|2660.4|2659.2|2661.4|2660.2|2661.4|2660.2|2659.6|2658.4|95
1743496800000|2025-04-01 08:40:00|2660.9|2659.7|2662.4|2661.2|2662.9|2661.7|2660.9|2659.7|98
1743497100000|2025-04-01 08:45:00|2662.1|2660.9|2660.9|2659.7|2662.4|2661.2|2660.4|2659.2|39
1743497400000|2025-04-01 08:50:00|2661.1|2659.9|2661.4|2660.2|2662.4|2661.2|2660.9|2659.7|52
1743497700000|2025-04-01 08:55:00|2661.1|2659.9|2661.9|2660.7|2662.4|2661.2|2661.1|2659.9|43
1743498000000|2025-04-01 09:00:00|2662.4|2661.2|2662.4|2661.2|2664.4|2663.2|2661.9|2660.7|58
1743498300000|2025-04-01 09:05:00|2662.1|2660.9|2662.9|2661.7|2663.4|2662.2|2661.9|2660.7|48
1743498600000|2025-04-01 09:10:00|2663.1|2661.9|2662.9|2661.7|2664.4|2663.2|2662.1|2660.9|85
1743498900000|2025-04-01 09:15:00|2663.1|2661.9|2662.9|2661.7|2663.4|2662.2|2661.9|2660.7|236
1743499200000|2025-04-01 09:20:00|2662.4|2661.2|2664.9|2663.7|2664.9|2663.7|2662.4|2661.2|103
1743499500000|2025-04-01 09:25:00|2664.4|2663.2|2664.4|2663.2|2664.4|2663.2|2663.4|2662.2|75
1743499800000|2025-04-01 09:30:00|2664.9|2663.7|2665.9|2664.7|2666.4|2665.2|2663.9|2662.7|51
1743500100000|2025-04-01 09:35:00|2665.6|2664.4|2666.4|2665.2|2666.9|2665.7|2664.9|2663.7|50
1743500400000|2025-04-01 09:40:00|2666.6|2665.4|2666.4|2665.2|2666.9|2665.7|2665.9|2664.7|10
1743500700000|2025-04-01 09:45:00|2665.9|2664.7|2666.4|2665.2|2666.4|2665.2|2665.9|2664.7|37
1743501000000|2025-04-01 09:50:00|2665.9|2664.7|2663.9|2662.7|2666.4|2665.2|2663.9|2662.7|125
1743501300000|2025-04-01 09:55:00|2664.4|2663.2|2661.9|2660.7|2664.9|2663.7|2661.9|2660.7|181
1743501600000|2025-04-01 10:00:00|2662.4|2661.2|2661.4|2660.2|2663.4|2662.2|2659.4|2658.2|278
1743501900000|2025-04-01 10:05:00|2661.6|2660.4|2657.9|2656.7|2662.4|2661.2|2657.1|2655.9|255
1743502200000|2025-04-01 10:10:00|2657.6|2656.4|2655.6|2654.4|2657.9|2656.7|2654.1|2652.9|148
1743502500000|2025-04-01 10:15:00|2655.9|2654.7|2656.4|2655.2|2656.9|2655.7|2654.9|2653.7|95
1743502800000|2025-04-01 10:20:00|2656.6|2655.4|2654.9|2653.7|2657.9|2656.7|2654.4|2653.2|51
1743503100000|2025-04-01 10:25:00|2655.1|2653.9|2654.9|2653.7|2655.9|2654.7|2653.4|2652.2|79
1743503400000|2025-04-01 10:30:00|2654.4|2653.2|2650.4|2649.2|2654.9|2653.7|2647.4|2646.2|162
1743503700000|2025-04-01 10:35:00|2650.1|2648.9|2650.9|2649.7|2651.9|2650.7|2649.4|2648.2|98
1743504000000|2025-04-01 10:40:00|2651.4|2650.2|2651.4|2650.2|2654.6|2653.4|2650.9|2649.7|118
1743504300000|2025-04-01 10:45:00|2650.9|2649.7|2655.4|2654.2|2655.4|2654.2|2650.9|2649.7|63
1743504600000|2025-04-01 10:50:00|2655.9|2654.7|2654.9|2653.7|2655.9|2654.7|2653.9|2652.7|68
1743504900000|2025-04-01 10:55:00|2654.6|2653.4|2653.4|2652.2|2654.9|2653.7|2652.6|2651.4|89
1743505200000|2025-04-01 11:00:00|2653.9|2652.7|2651.9|2650.7|2653.9|2652.7|2650.4|2649.2|56
1743505500000|2025-04-01 11:05:00|2652.4|2651.2|2651.6|2650.4|2653.4|2652.2|2650.4|2649.2|57
1743505800000|2025-04-01 11:10:00|2651.4|2650.2|2648.9|2647.7|2651.9|2650.7|2648.9|2647.7|49
1743506100000|2025-04-01 11:15:00|2649.1|2647.9|2649.6|2648.4|2649.9|2648.7|2648.6|2647.4|21
1743506400000|2025-04-01 11:20:00|2649.9|2648.7|2646.9|2645.7|2649.9|2648.7|2645.4|2644.2|106
1743506700000|2025-04-01 11:25:00|2646.4|2645.2|2646.6|2645.4|2647.9|2646.7|2645.6|2644.4|32
1743507000000|2025-04-01 11:30:00|2646.9|2645.7|2644.6|2643.4|2647.4|2646.2|2643.4|2642.2|99
1743507300000|2025-04-01 11:35:00|2644.4|2643.2|2641.4|2640.2|2644.9|2643.7|2639.9|2638.7|265
1743507600000|2025-04-01 11:40:00|2641.1|2639.9|2643.9|2642.7|2644.4|2643.2|2641.1|2639.9|102
1743507900000|2025-04-01 11:45:00|2644.4|2643.2|2643.4|2642.2|2645.4|2644.2|2642.9|2641.7|222
1743508200000|2025-04-01 11:50:00|2643.6|2642.4|2641.9|2640.7|2644.9|2643.7|2640.9|2639.7|257
1743508500000|2025-04-01 11:55:00|2641.6|2640.4|2645.4|2644.2|2645.9|2644.7|2640.9|2639.7|76
1743508800000|2025-04-01 12:00:00|2645.9|2644.7|2645.9|2644.7|2647.9|2646.7|2645.4|2644.2|81
1743509100000|2025-04-01 12:05:00|2645.4|2644.2|2646.4|2645.2|2648.4|2647.2|2644.4|2643.2|84
1743509400000|2025-04-01 12:10:00|2645.9|2644.7|2646.9|2645.7|2647.1|2645.9|2645.1|2643.9|38
1743509700000|2025-04-01 12:15:00|2646.4|2645.2|2645.6|2644.4|2648.1|2646.9|2645.4|2644.2|70
1743510000000|2025-04-01 12:20:00|2645.9|2644.7|2644.4|2643.2|2645.9|2644.7|2642.9|2641.7|39
1743510300000|2025-04-01 12:25:00|2644.1|2642.9|2644.6|2643.4|2644.9|2643.7|2643.1|2641.9|53
1743510600000|2025-04-01 12:30:00|2644.4|2643.2|2646.4|2645.2|2646.9|2645.7|2643.9|2642.7|66
1743510900000|2025-04-01 12:35:00|2646.9|2645.7|2646.9|2645.7|2647.9|2646.7|2646.4|2645.2|33
1743511200000|2025-04-01 12:40:00|2647.1|2645.9|2644.4|2643.2|2647.4|2646.2|2643.9|2642.7|50
1743511500000|2025-04-01 12:45:00|2644.6|2643.4|2644.4|2643.2|2645.4|2644.2|2643.4|2642.2|29
1743511800000|2025-04-01 12:50:00|2644.6|2643.4|2646.4|2645.2|2647.9|2646.7|2644.6|2643.4|45
1743512100000|2025-04-01 12:55:00|2646.6|2645.4|2646.9|2645.7|2647.9|2646.7|2645.9|2644.7|82
1743512400000|2025-04-01 13:00:00|2647.4|2646.2|2648.9|2647.7|2649.9|2648.7|2646.9|2645.7|63
1743512700000|2025-04-01 13:05:00|2648.6|2647.4|2649.9|2648.7|2650.4|2649.2|2648.4|2647.2|63
1743513000000|2025-04-01 13:10:00|2650.1|2648.9|2649.6|2648.4|2650.4|2649.2|2648.9|2647.7|170
1743513300000|2025-04-01 13:15:00|2649.9|2648.7|2649.4|2648.2|2649.9|2648.7|2648.1|2646.9|39
1743513600000|2025-04-01 13:20:00|2649.6|2648.4|2650.4|2649.2|2651.4|2650.2|2649.4|2648.2|57
1743513900000|2025-04-01 13:25:00|2649.9|2648.7|2650.4|2649.2|2651.9|2650.7|2649.9|2648.7|54
1743514200000|2025-04-01 13:30:00|2650.9|2649.7|2644.1|2642.9|2650.9|2649.7|2643.9|2642.7|331
1743514500000|2025-04-01 13:35:00|2644.4|2643.2|2644.4|2643.2|2645.9|2644.7|2640.9|2639.7|181
1743514800000|2025-04-01 13:40:00|2644.6|2643.4|2643.4|2642.2|2646.4|2645.2|2640.9|2639.7|159
1743515100000|2025-04-01 13:45:00|2643.9|2642.7|2648.9|2647.7|2649.6|2648.4|2641.9|2640.7|172
1743515400000|2025-04-01 13:50:00|2649.4|2648.2|2648.9|2647.7|2650.9|2649.7|2647.4|2646.2|152
1743515700000|2025-04-01 13:55:00|2648.4|2647.2|2648.9|2647.7|2648.9|2647.7|2644.9|2643.7|150
1743516000000|2025-04-01 14:00:00|2648.4|2647.2|2638.4|2637.2|2648.4|2647.2|2635.4|2634.2|410
1743516300000|2025-04-01 14:05:00|2638.6|2637.4|2635.9|2634.7|2640.4|2639.2|2634.1|2632.9|174
1743516600000|2025-04-01 14:10:00|2636.6|2635.4|2630.4|2629.2|2636.9|2635.7|2629.9|2628.7|144
1743516900000|2025-04-01 14:15:00|2630.9|2629.7|2631.4|2630.2|2635.1|2633.9|2629.9|2628.7|348
1743517200000|2025-04-01 14:20:00|2630.9|2629.7|2637.1|2635.9|2637.9|2636.7|2628.4|2627.2|193
1743517500000|2025-04-01 14:25:00|2637.4|2636.2|2636.4|2635.2|2639.9|2638.7|2634.4|2633.2|144
1743517800000|2025-04-01 14:30:00|2635.9|2634.7|2640.1|2638.9|2640.4|2639.2|2635.9|2634.7|120
1743518100000|2025-04-01 14:35:00|2640.4|2639.2|2645.4|2644.2|2648.4|2647.2|2639.4|2638.2|233
1743518400000|2025-04-01 14:40:00|2644.9|2643.7|2648.9|2647.7|2650.9|2649.7|2644.1|2642.9|124
1743518700000|2025-04-01 14:45:00|2648.6|2647.4|2650.4|2649.2|2651.4|2650.2|2646.9|2645.7|121
1743519000000|2025-04-01 14:50:00|2650.9|2649.7|2656.4|2655.2|2656.9|2655.7|2650.4|2649.2|135
1743519300000|2025-04-01 14:55:00|2656.9|2655.7|2658.4|2657.2|2659.4|2658.2|2654.9|2653.7|293
1743519600000|2025-04-01 15:00:00|2658.9|2657.7|2660.9|2659.7|2662.9|2661.7|2657.6|2656.4|226
1743519900000|2025-04-01 15:05:00|2660.4|2659.2|2663.9|2662.7|2664.9|2663.7|2660.4|2659.2|168
1743520200000|2025-04-01 15:10:00|2663.6|2662.4|2665.6|2664.4|2665.9|2664.7|2662.4|2661.2|229
1743520500000|2025-04-01 15:15:00|2665.4|2664.2|2664.9|2663.7|2667.9|2666.7|2664.9|2663.7|197
1743520800000|2025-04-01 15:20:00|2664.4|2663.2|2666.4|2665.2|2666.9|2665.7|2662.4|2661.2|213
1743521100000|2025-04-01 15:25:00|2666.1|2664.9|2661.9|2660.7|2666.9|2665.7|2661.9|2660.7|144
1743521400000|2025-04-01 15:30:00|2662.1|2660.9|2660.4|2659.2|2662.4|2661.2|2659.6|2658.4|136
1743521700000|2025-04-01 15:35:00|2660.6|2659.4|2660.9|2659.7|2661.1|2659.9|2658.9|2657.7|141
1743522000000|2025-04-01 15:40:00|2660.6|2659.4|2661.9|2660.7|2662.4|2661.2|2657.9|2656.7|162
1743522300000|2025-04-01 15:45:00|2662.1|2660.9|2663.9|2662.7|2664.1|2662.9|2661.9|2660.7|139
1743522600000|2025-04-01 15:50:00|2664.1|2662.9|2664.4|2663.2|2665.4|2664.2|2661.9|2660.7|113
1743522900000|2025-04-01 15:55:00|2664.1|2662.9|2665.9|2664.7|2666.4|2665.2|2662.6|2661.4|160
1743523200000|2025-04-01 16:00:00|2666.4|2665.2|2668.4|2667.2|2669.9|2668.7|2664.9|2663.7|156
1743523500000|2025-04-01 16:05:00|2668.9|2667.7|2669.9|2668.7|2670.9|2669.7|2667.9|2666.7|210
1743523800000|2025-04-01 16:10:00|2669.6|2668.4|2670.9|2669.7|2671.4|2670.2|2669.4|2668.2|155
1743524100000|2025-04-01 16:15:00|2671.4|2670.2|2672.9|2671.7|2674.4|2673.2|2670.4|2669.2|179
1743524400000|2025-04-01 16:20:00|2672.4|2671.2|2669.9|2668.7|2673.9|2672.7|2668.9|2667.7|117
1743524700000|2025-04-01 16:25:00|2669.4|2668.2|2663.9|2662.7|2669.9|2668.7|2663.9|2662.7|125
1743525000000|2025-04-01 16:30:00|2663.4|2662.2|2661.9|2660.7|2664.9|2663.7|2660.9|2659.7|147
1743525300000|2025-04-01 16:35:00|2661.4|2660.2|2659.4|2658.2|2662.6|2661.4|2658.4|2657.2|55
1743525600000|2025-04-01 16:40:00|2659.1|2657.9|2659.4|2658.2|2661.9|2660.7|2658.6|2657.4|154
1743525900000|2025-04-01 16:45:00|2659.1|2657.9|2662.1|2660.9|2662.4|2661.2|2658.9|2657.7|103
1743526200000|2025-04-01 16:50:00|2661.9|2660.7|2664.9|2663.7|2665.9|2664.7|2661.9|2660.7|73
1743526500000|2025-04-01 16:55:00|2664.4|2663.2|2663.9|2662.7|2665.9|2664.7|2663.6|2662.4|68
1743526800000|2025-04-01 17:00:00|2663.6|2662.4|2665.1|2663.9|2666.4|2665.2|2663.4|2662.2|57
1743527100000|2025-04-01 17:05:00|2664.9|2663.7|2663.1|2661.9|2665.4|2664.2|2661.9|2660.7|33
1743527400000|2025-04-01 17:10:00|2662.9|2661.7|2665.9|2664.7|2665.9|2664.7|2661.9|2660.7|144
1743527700000|2025-04-01 17:15:00|2665.4|2664.2|2661.1|2659.9|2666.4|2665.2|2660.9|2659.7|272
1743528000000|2025-04-01 17:20:00|2661.4|2660.2|2659.4|2658.2|2661.4|2660.2|2658.9|2657.7|124
1743528300000|2025-04-01 17:25:00|2659.6|2658.4|2658.4|2657.2|2660.4|2659.2|2657.4|2656.2|52
1743528600000|2025-04-01 17:30:00|2657.9|2656.7|2657.9|2656.7|2660.4|2659.2|2657.9|2656.7|58
1743528900000|2025-04-01 17:35:00|2657.4|2656.2|2659.4|2658.2|2660.4|2659.2|2657.4|2656.2|23
1743529200000|2025-04-01 17:40:00|2659.6|2658.4|2657.9|2656.7|2661.1|2659.9|2657.4|2656.2|38
1743529500000|2025-04-01 17:45:00|2657.4|2656.2|2660.4|2659.2|2660.6|2659.4|2657.4|2656.2|33
1743529800000|2025-04-01 17:50:00|2660.6|2659.4|2659.4|2658.2|2661.9|2660.7|2659.1|2657.9|28
1743530100000|2025-04-01 17:55:00|2659.6|2658.4|2657.4|2656.2|2659.6|2658.4|2657.4|2656.2|44
1743530400000|2025-04-01 18:00:00|2657.9|2656.7|2653.9|2652.7|2658.4|2657.2|2652.9|2651.7|80
1743530700000|2025-04-01 18:05:00|2654.1|2652.9|2651.4|2650.2|2654.9|2653.7|2651.4|2650.2|51
1743531000000|2025-04-01 18:10:00|2651.6|2650.4|2653.9|2652.7|2654.4|2653.2|2650.6|2649.4|57
1743531300000|2025-04-01 18:15:00|2653.6|2652.4|2652.9|2651.7|2654.4|2653.2|2651.9|2650.7|39
1743531600000|2025-04-01 18:20:00|2652.6|2651.4|2651.9|2650.7|2653.4|2652.2|2651.4|2650.2|43
1743531900000|2025-04-01 18:25:00|2651.6|2650.4|2652.1|2650.9|2653.9|2652.7|2651.4|2650.2|29
1743532200000|2025-04-01 18:30:00|2651.9|2650.7|2652.9|2651.7|2654.4|2653.2|2651.4|2650.2|31
1743532500000|2025-04-01 18:35:00|2652.6|2651.4|2651.4|2650.2|2653.6|2652.4|2650.9|2649.7|26
1743532800000|2025-04-01 18:40:00|2651.9|2650.7|2653.4|2652.2|2653.4|2652.2|2651.4|2650.2|78
1743533100000|2025-04-01 18:45:00|2653.1|2651.9|2650.9|2649.7|2653.6|2652.4|2650.9|2649.7|36
1743533400000|2025-04-01 18:50:00|2651.1|2649.9|2652.4|2651.2|2652.9|2651.7|2649.9|2648.7|31
1743533700000|2025-04-01 18:55:00|2652.9|2651.7|2655.9|2654.7|2656.4|2655.2|2652.4|2651.2|40
1743534000000|2025-04-01 19:00:00|2655.4|2654.2|2656.1|2654.9|2657.1|2655.9|2654.9|2653.7|26
1743534300000|2025-04-01 19:05:00|2656.4|2655.2|2655.4|2654.2|2657.6|2656.4|2655.4|2654.2|28
1743534600000|2025-04-01 19:10:00|2654.9|2653.7|2657.4|2656.2|2657.4|2656.2|2654.6|2653.4|40
1743534900000|2025-04-01 19:15:00|2657.1|2655.9|2657.6|2656.4|2659.4|2658.2|2656.4|2655.2|42
1743535200000|2025-04-01 19:20:00|2657.4|2656.2|2659.9|2658.7|2660.1|2658.9|2656.4|2655.2|25
1743535500000|2025-04-01 19:25:00|2660.4|2659.2|2658.9|2657.7|2660.9|2659.7|2658.9|2657.7|28
1743535800000|2025-04-01 19:30:00|2658.6|2657.4|2661.4|2660.2|2662.4|2661.2|2657.9|2656.7|52
1743536100000|2025-04-01 19:35:00|2660.9|2659.7|2662.4|2661.2|2663.4|2662.2|2660.9|2659.7|34
1743536400000|2025-04-01 19:40:00|2662.1|2660.9|2662.9|2661.7|2663.9|2662.7|2662.1|2660.9|40
1743536700000|2025-04-01 19:45:00|2662.6|2661.4|2662.4|2661.2|2663.9|2662.7|2660.9|2659.7|171
1743537000000|2025-04-01 19:50:00|2662.1|2660.9|2665.9|2664.7|2666.4|2665.2|2661.9|2660.7|325
1743537300000|2025-04-01 19:55:00|2666.1|2664.9|2665.9|2664.7|2666.9|2665.7|2664.9|2663.7|383
1743537600000|2025-04-01 20:00:00|2666.1|2664.9|2666.4|2665.2|2666.9|2665.7|2665.1|2663.9|32
1743537900000|2025-04-01 20:05:00|2666.6|2665.4|2665.9|2664.7|2666.9|2665.7|2665.1|2663.9|8
1743538200000|2025-04-01 20:10:00|2666.4|2665.2|2666.6|2665.4|2666.9|2665.7|2665.9|2664.7|3
1743538500000|2025-04-01 20:15:00|2666.4|2665.2|2665.1|2663.9|2666.9|2665.7|2665.1|2663.9|55
1743538800000|2025-04-01 20:20:00|2665.4|2664.2|2665.4|2664.2|2665.6|2664.4|2665.1|2663.9|5
1743539100000|2025-04-01 20:25:00|2665.1|2663.9|2663.6|2662.4|2665.1|2663.9|2663.6|2662.4|3
1743539400000|2025-04-01 20:30:00|2663.4|2662.2|2662.9|2661.7|2663.4|2662.2|2662.1|2660.9|13
1743539700000|2025-04-01 20:35:00|2662.6|2661.4|2662.1|2660.9|2662.6|2661.4|2661.9|2660.7|2
1743540000000|2025-04-01 20:40:00|2661.9|2660.7|2662.6|2661.4|2662.6|2661.4|2661.9|2660.7|0
1743540300000|2025-04-01 20:45:00|2662.4|2661.2|2663.6|2662.4|2667.4|2666.2|2662.4|2661.2|64
1743540600000|2025-04-01 20:50:00|2663.4|2662.2|2665.9|2663.9|2666.1|2664.9|2663.1|2661.9|15
1743540900000|2025-04-01 20:55:00|2666.1|2664.1|2665.1|2663.1|2666.1|2664.1|2664.1|2662.1|0
1743541200000|2025-04-01 21:00:00|2665.2|2663.2|2665.2|2663.2|2665.2|2663.2|2664.9|2662.9|1
1743541500000|2025-04-01 21:05:00|2665.3|2663.3|2665.3|2663.3|2665.4|2663.4|2665.2|2663.2|0
1743541800000|2025-04-01 21:10:00|2665.2|2663.2|2665.2|2663.2|2665.2|2663.2|2665.2|2663.2|0
1743542100000|2025-04-01 21:15:00|2665.3|2663.3|2665.5|2663.5|2665.5|2663.5|2665.3|2663.3|0
1743542400000|2025-04-01 21:20:00|2665.4|2663.4|2665.4|2663.4|2665.8|2663.8|2665.4|2663.4|0
1743542700000|2025-04-01 21:25:00|2665.5|2663.5|2665.4|2663.4|2665.5|2663.5|2665.3|2663.3|0
1743543000000|2025-04-01 21:30:00|2665.3|2663.3|2665.2|2663.2|2665.3|2663.3|2665.2|2663.2|0
1743543300000|2025-04-01 21:35:00|2665.3|2663.3|2665.3|2663.3|2665.3|2663.3|2665.2|2663.2|0
1743543600000|2025-04-01 21:40:00|2665.4|2663.4|2665.4|2663.4|2665.4|2663.4|2665.2|2663.2|0
1743543900000|2025-04-01 21:45:00|2665.5|2663.5|2665.5|2663.5|2665.8|2663.8|2665.5|2663.5|0
1743544200000|2025-04-01 21:50:00|2665.7|2663.7|2665.7|2663.7|2665.8|2663.8|2665.6|2663.6|0
1743544500000|2025-04-01 21:55:00|2665.9|2663.9|2665.5|2663.5|2665.9|2663.9|2665.2|2663.2|0
1743544800000|2025-04-01 22:00:00|2665.1|2663.1|2666.8|2664.8|2666.8|2664.8|2664.3|2662.3|0
1743545100000|2025-04-01 22:05:00|2667|2665|2669.9|2667.9|2670|2668|2667|2665|0
1743545400000|2025-04-01 22:10:00|2670|2668|2670.7|2668.7|2675.1|2673.1|2669.8|2667.8|0
1743545700000|2025-04-01 22:15:00|2670.9|2668.9|2673.5|2671.5|2674|2672|2670.7|2668.7|0
1743546000000|2025-04-01 22:20:00|2673.4|2671.4|2673.9|2671.9|2673.9|2671.9|2672.7|2670.7|0
1743546300000|2025-04-01 22:25:00|2674|2672|2673|2671|2674.4|2672.4|2672.9|2670.9|0
1743546600000|2025-04-01 22:30:00|2672.9|2670.9|2670.6|2668.6|2673.1|2671.1|2669.9|2667.9|0
1743546900000|2025-04-01 22:35:00|2670.7|2668.7|2672.2|2670.2|2672.8|2670.8|2670.7|2668.7|0
1743547200000|2025-04-01 22:40:00|2672.1|2670.1|2671.5|2669.5|2672.5|2670.5|2671.5|2669.5|0
1743547500000|2025-04-01 22:45:00|2671.6|2669.6|2671.5|2669.5|2672.1|2670.1|2671.2|2669.2|0
1743547800000|2025-04-01 22:50:00|2671.6|2669.6|2671.4|2669.4|2672.1|2670.1|2671.2|2669.2|0
1743548100000|2025-04-01 22:55:00|2671.6|2669.6|2671.9|2669.9|2672|2670|2671.2|2669.2|0
1743548400000|2025-04-01 23:00:00|2671.7|2669.7|2671.1|2669.1|2672|2670|2670.5|2668.5|0
1743548700000|2025-04-01 23:05:00|2671.3|2669.3|2670.1|2668.1|2671.3|2669.3|2670.1|2668.1|0
1743549000000|2025-04-01 23:10:00|2670.2|2668.2|2670.9|2668.9|2671.3|2669.3|2670|2668|0
1743549300000|2025-04-01 23:15:00|2671|2669|2671.5|2669.5|2671.9|2669.9|2671|2669|0
1743549600000|2025-04-01 23:20:00|2671.6|2669.6|2672.3|2670.3|2672.5|2670.5|2671.5|2669.5|0
1743549900000|2025-04-01 23:25:00|2672.4|2670.4|2672|2670|2672.5|2670.5|2671.5|2669.5|0
1743550200000|2025-04-01 23:30:00|2672.2|2670.2|2673.4|2671.4|2674.2|2672.2|2672|2670|0
1743550500000|2025-04-01 23:35:00|2673.2|2671.2|2673.7|2671.7|2674.3|2672.3|2673.1|2671.1|0
1743550800000|2025-04-01 23:40:00|2673.6|2671.6|2674.4|2672.4|2675.2|2673.2|2673.5|2671.5|0
1743551100000|2025-04-01 23:45:00|2674.2|2672.2|2671.9|2670.7|2676.4|2675.2|2671.9|2670.7|655
1743551400000|2025-04-01 23:50:00|2671.4|2670.2|2671.4|2670.2|2671.6|2670.4|2669.4|2668.2|210
1743551700000|2025-04-01 23:55:00|2670.9|2669.7|2668.4|2667.2|2672.9|2671.7|2668.4|2667.2|293
1743552000000|2025-04-02 00:00:00|2668.2|2667.4|2654.2|2653.4|2668.4|2667.6|2654.2|2653.4|2357
1743552300000|2025-04-02 00:05:00|2653.7|2652.9|2651.2|2650.4|2658.2|2657.4|2650.2|2649.4|1231
1743552600000|2025-04-02 00:10:00|2650.7|2649.9|2644.7|2643.9|2651.7|2650.9|2644.7|2643.9|1105
1743552900000|2025-04-02 00:15:00|2644.2|2643.4|2639.7|2638.9|2649.2|2648.4|2639.7|2638.9|1318
1743553200000|2025-04-02 00:20:00|2640.2|2639.4|2638.7|2637.9|2640.2|2639.4|2634.7|2633.9|914
1743553500000|2025-04-02 00:25:00|2639.2|2638.4|2635.2|2634.4|2640.2|2639.4|2633.2|2632.4|1015
1743553800000|2025-04-02 00:30:00|2635.7|2634.9|2638.4|2637.6|2640.2|2639.4|2633.7|2632.9|921
1743554100000|2025-04-02 00:35:00|2638.2|2637.4|2636.2|2635.4|2640.2|2639.4|2634.7|2633.9|627
1743554400000|2025-04-02 00:40:00|2635.7|2634.9|2641.7|2640.9|2642.2|2641.4|2635.7|2634.9|523
1743554700000|2025-04-02 00:45:00|2641.2|2640.4|2637.2|2636.4|2642.7|2641.9|2636.2|2635.4|744
1743555000000|2025-04-02 00:50:00|2638.2|2637.4|2634.2|2633.4|2638.2|2637.4|2633.2|2632.4|673
1743555300000|2025-04-02 00:55:00|2633.7|2632.9|2631.7|2630.9|2635.2|2634.4|2631.2|2630.4|657
1743555600000|2025-04-02 01:00:00|2631.2|2630.4|2636.7|2635.9|2638.2|2637.4|2630.7|2629.9|721
1743555900000|2025-04-02 01:05:00|2636.2|2635.4|2637.2|2636.4|2640.2|2639.4|2634.2|2633.4|498
1743556200000|2025-04-02 01:10:00|2637.4|2636.6|2640.7|2639.9|2640.7|2639.9|2636.7|2635.9|314
1743556500000|2025-04-02 01:15:00|2641.2|2640.4|2639.7|2638.9|2641.2|2640.4|2638.2|2637.4|359
1743556800000|2025-04-02 01:20:00|2639.9|2639.1|2641.7|2640.9|2643.4|2642.6|2639.2|2638.4|438
1743557100000|2025-04-02 01:25:00|2642.2|2641.4|2645.7|2644.9|2647.4|2646.6|2642.2|2641.4|461
1743557400000|2025-04-02 01:30:00|2645.2|2644.4|2644.2|2643.4|2647.7|2646.9|2643.7|2642.9|505
1743557700000|2025-04-02 01:35:00|2644.7|2643.9|2643.2|2642.4|2647.2|2646.4|2643.2|2642.4|384
1743558000000|2025-04-02 01:40:00|2642.7|2641.9|2646.2|2645.4|2646.7|2645.9|2641.7|2640.9|320
1743558300000|2025-04-02 01:45:00|2646.4|2645.6|2643.2|2642.4|2647.2|2646.4|2642.2|2641.4|286
1743558600000|2025-04-02 01:50:00|2642.7|2641.9|2646.7|2645.9|2647.2|2646.4|2641.7|2640.9|334
1743558900000|2025-04-02 01:55:00|2646.2|2645.4|2643.2|2642.4|2646.7|2645.9|2642.7|2641.9|423
1743559200000|2025-04-02 02:00:00|2643.7|2642.9|2642.7|2641.9|2645.7|2644.9|2642.7|2641.9|535
1743559500000|2025-04-02 02:05:00|2642.4|2641.6|2643.7|2642.9|2644.2|2643.4|2641.7|2640.9|386
1743559800000|2025-04-02 02:10:00|2643.2|2642.4|2644.2|2643.4|2644.7|2643.9|2642.7|2641.9|332
1743560100000|2025-04-02 02:15:00|2643.7|2642.9|2642.7|2641.9|2643.7|2642.9|2642.7|2641.9|285
1743560400000|2025-04-02 02:20:00|2642.9|2642.1|2643.2|2642.4|2643.7|2642.9|2641.7|2640.9|301
1743560700000|2025-04-02 02:25:00|2642.7|2641.9|2644.2|2643.4|2645.7|2644.9|2642.7|2641.9|322
1743561000000|2025-04-02 02:30:00|2644.4|2643.2|2641.4|2640.2|2644.4|2643.2|2641.4|2640.2|154
1743561300000|2025-04-02 02:35:00|2641.9|2640.7|2640.4|2639.2|2641.9|2640.7|2639.6|2638.4|115
1743561600000|2025-04-02 02:40:00|2640.1|2638.9|2641.4|2640.2|2642.4|2641.2|2640.1|2638.9|140
1743561900000|2025-04-02 02:45:00|2640.9|2639.7|2642.9|2641.7|2643.4|2642.2|2640.9|2639.7|115
1743562200000|2025-04-02 02:50:00|2642.6|2641.4|2643.9|2642.7|2644.1|2642.9|2642.4|2641.2|68
1743562500000|2025-04-02 02:55:00|2644.4|2643.2|2643.4|2642.2|2644.4|2643.2|2643.1|2641.9|98
1743562800000|2025-04-02 03:00:00|2642.9|2641.7|2646.9|2645.7|2647.4|2646.2|2642.9|2641.7|431
1743563100000|2025-04-02 03:05:00|2646.6|2645.4|2646.4|2645.2|2646.9|2645.7|2645.4|2644.2|147
1743563400000|2025-04-02 03:10:00|2646.9|2645.7|2645.9|2644.7|2647.4|2646.2|2645.4|2644.2|125
1743563700000|2025-04-02 03:15:00|2646.4|2645.2|2645.4|2644.2|2646.9|2645.7|2645.4|2644.2|98
1743564000000|2025-04-02 03:20:00|2645.1|2643.9|2646.9|2645.7|2647.4|2646.2|2644.9|2643.7|207
1743564300000|2025-04-02 03:25:00|2647.1|2645.9|2646.9|2645.7|2647.1|2645.9|2646.4|2645.2|170
1743564600000|2025-04-02 03:30:00|2646.7|2645.9|2646.2|2645.4|2647.7|2646.9|2644.2|2643.4|738
1743564900000|2025-04-02 03:35:00|2646.7|2645.9|2644.4|2643.6|2647.7|2646.9|2642.7|2641.9|527
1743565200000|2025-04-02 03:40:00|2644.2|2643.4|2644.7|2643.9|2647.2|2646.4|2644.2|2643.4|313
1743565500000|2025-04-02 03:45:00|2644.9|2644.1|2645.7|2644.9|2645.7|2644.9|2642.7|2641.9|461
1743565800000|2025-04-02 03:50:00|2645.4|2644.6|2647.7|2646.9|2649.2|2648.4|2645.2|2644.4|432
1743566100000|2025-04-02 03:55:00|2647.2|2646.4|2646.7|2645.9|2647.7|2646.9|2645.2|2644.4|338
1743566400000|2025-04-02 04:00:00|2646.4|2645.6|2646.7|2645.9|2647.7|2646.9|2646.2|2645.4|329
1743566700000|2025-04-02 04:05:00|2647.2|2646.4|2646.2|2645.4|2648.2|2647.4|2644.7|2643.9|433
1743567000000|2025-04-02 04:10:00|2646.4|2645.6|2645.2|2644.4|2647.2|2646.4|2644.7|2643.9|379
1743567300000|2025-04-02 04:15:00|2644.7|2643.9|2647.2|2646.4|2647.2|2646.4|2644.2|2643.4|493
1743567600000|2025-04-02 04:20:00|2646.7|2645.9|2646.2|2645.4|2647.2|2646.4|2644.2|2643.4|384
1743567900000|2025-04-02 04:25:00|2646.7|2645.9|2648.2|2647.4|2648.2|2647.4|2646.2|2645.4|196
1743568200000|2025-04-02 04:30:00|2648.7|2647.9|2649.7|2648.9|2649.7|2648.9|2648.2|2647.4|221
1743568500000|2025-04-02 04:35:00|2649.4|2648.6|2648.7|2647.9|2649.7|2648.9|2648.2|2647.4|340
1743568800000|2025-04-02 04:40:00|2649.2|2648.4|2650.7|2649.9|2650.7|2649.9|2649.2|2648.4|209
1743569100000|2025-04-02 04:45:00|2650.9|2650.1|2649.2|2648.4|2651.7|2650.9|2649.2|2648.4|459
1743569400000|2025-04-02 04:50:00|2648.7|2647.9|2650.2|2649.4|2650.2|2649.4|2648.7|2647.9|241
1743569700000|2025-04-02 04:55:00|2649.7|2648.9|2651.7|2650.9|2652.7|2651.9|2649.2|2648.4|293
1743570000000|2025-04-02 05:00:00|2652.2|2651.4|2652.2|2651.4|2653.2|2652.4|2651.2|2650.4|562
1743570300000|2025-04-02 05:05:00|2653.2|2652.4|2650.7|2649.9|2653.2|2652.4|2650.2|2649.4|340
1743570600000|2025-04-02 05:10:00|2651.2|2650.4|2651.7|2650.9|2652.2|2651.4|2650.7|2649.9|321
1743570900000|2025-04-02 05:15:00|2651.9|2651.1|2653.7|2652.9|2653.7|2652.9|2651.7|2650.9|405
1743571200000|2025-04-02 05:20:00|2653.4|2652.6|2651.2|2650.4|2653.7|2652.9|2651.2|2650.4|296
1743571500000|2025-04-02 05:25:00|2650.7|2649.9|2649.2|2648.4|2651.7|2650.9|2648.7|2647.9|569
1743571800000|2025-04-02 05:30:00|2649.7|2648.9|2649.7|2648.9|2651.2|2650.4|2648.7|2647.9|456
1743572100000|2025-04-02 05:35:00|2650.2|2649.4|2651.2|2650.4|2651.2|2650.4|2649.7|2648.9|361
1743572400000|2025-04-02 05:40:00|2650.7|2649.9|2650.7|2649.9|2651.2|2650.4|2649.9|2649.1|402
1743572700000|2025-04-02 05:45:00|2650.9|2650.1|2648.7|2647.9|2650.9|2650.1|2647.7|2646.9|600
1743573000000|2025-04-02 05:50:00|2649.7|2648.9|2646.7|2645.9|2649.9|2649.1|2646.2|2645.4|598
1743573300000|2025-04-02 05:55:00|2647.2|2646.4|2643.2|2642.4|2647.4|2646.6|2642.7|2641.9|820
1743573600000|2025-04-02 06:00:00|2642.9|2642.1|2643.2|2642.4|2644.2|2643.4|2642.7|2641.9|648
1743573900000|2025-04-02 06:05:00|2643.7|2642.9|2645.7|2644.9|2645.7|2644.9|2643.2|2642.4|780
1743574200000|2025-04-02 06:10:00|2645.2|2644.4|2644.2|2643.4|2645.7|2644.9|2643.2|2642.4|587
1743574500000|2025-04-02 06:15:00|2644.7|2643.9|2649.2|2648.4|2649.7|2648.9|2644.2|2643.4|547
1743574800000|2025-04-02 06:20:00|2649.7|2648.9|2650.7|2649.9|2652.2|2651.4|2649.2|2648.4|732
1743575100000|2025-04-02 06:25:00|2650.2|2649.4|2649.7|2648.9|2650.7|2649.9|2648.2|2647.4|2113
1743575400000|2025-04-02 06:30:00|2651.2|2650.4|2650.2|2649.4|2652.7|2651.9|2649.7|2648.9|1844
1743575700000|2025-04-02 06:35:00|2650.4|2649.6|2652|2650|2652|2650.4|2649.4|2648.6|506
1743576000000|2025-04-02 06:40:00|2651.9|2649.9|2652.3|2650.3|2652.6|2650.6|2649.5|2647.5|3
1743576300000|2025-04-02 06:45:00|2652.1|2650.1|2651.1|2649.1|2652.3|2650.3|2650.6|2648.6|540
1743576600000|2025-04-02 06:50:00|2651|2649|2651.4|2649.4|2651.8|2649.8|2651|2649|0
1743576900000|2025-04-02 06:55:00|2651.6|2649.6|2650.2|2648.2|2651.6|2649.6|2649.6|2647.6|0
1743577200000|2025-04-02 07:00:00|2649.9|2647.9|2650.2|2648.2|2652.9|2650.9|2649.2|2647.2|0
1743577500000|2025-04-02 07:05:00|2650|2648|2649|2647|2650.3|2648.3|2647.8|2645.8|0
1743577800000|2025-04-02 07:10:00|2649.2|2647.2|2647.8|2645.8|2650.1|2648.1|2647.1|2645.1|0
1743578100000|2025-04-02 07:15:00|2647.7|2645.7|2649.3|2647.3|2649.8|2647.8|2647.3|2645.3|0
1743578400000|2025-04-02 07:20:00|2649.4|2647.4|2648.7|2646.7|2650.3|2648.3|2648.3|2646.3|0
1743578700000|2025-04-02 07:25:00|2648.8|2646.8|2647.3|2645.3|2648.9|2646.9|2646.4|2644.4|0
1743579000000|2025-04-02 07:30:00|2647.4|2645.4|2648.7|2646.7|2648.7|2646.7|2646.1|2644.1|0
1743579300000|2025-04-02 07:35:00|2648.8|2646.8|2646.8|2644.8|2648.8|2646.8|2645.5|2643.5|0
1743579600000|2025-04-02 07:40:00|2647|2645|2646.3|2644.3|2648.2|2646.2|2646.1|2644.1|0
1743579900000|2025-04-02 07:45:00|2646.4|2644.4|2647.5|2645.5|2648.9|2646.9|2645.9|2643.9|0
1743580200000|2025-04-02 07:50:00|2647.4|2645.4|2647.9|2645.9|2648.5|2646.5|2647.3|2645.3|0
1743580500000|2025-04-02 07:55:00|2647.8|2645.8|2648.8|2646.8|2649.4|2647.4|2647.5|2645.5|0
1743580800000|2025-04-02 08:00:00|2649|2647|2640.4|2639.2|2649|2647|2639.4|2638.2|486
1743581100000|2025-04-02 08:05:00|2640.1|2638.9|2638.4|2637.2|2640.4|2639.2|2637.4|2636.2|125
1743581400000|2025-04-02 08:10:00|2637.9|2636.7|2638.6|2637.4|2640.6|2639.4|2637.4|2636.2|148
1743581700000|2025-04-02 08:15:00|2638.4|2637.2|2640.9|2639.7|2640.9|2639.7|2638.4|2637.2|99
1743582000000|2025-04-02 08:20:00|2640.4|2639.2|2640.9|2639.7|2643.4|2642.2|2640.4|2639.2|105
1743582300000|2025-04-02 08:25:00|2641.1|2639.9|2642.9|2641.7|2643.4|2642.2|2640.9|2639.7|117
1743582600000|2025-04-02 08:30:00|2642.4|2641.2|2643.4|2642.2|2644.4|2643.2|2640.9|2639.7|173
1743582900000|2025-04-02 08:35:00|2643.1|2641.9|2642.4|2641.2|2643.9|2642.7|2641.9|2640.7|187
1743583200000|2025-04-02 08:40:00|2641.9|2640.7|2642.9|2641.7|2644.4|2643.2|2641.4|2640.2|89
1743583500000|2025-04-02 08:45:00|2642.6|2641.4|2642.4|2641.2|2642.9|2641.7|2640.9|2639.7|105
1743583800000|2025-04-02 08:50:00|2642.1|2640.9|2640.1|2638.9|2642.4|2641.2|2639.9|2638.7|54
1743584100000|2025-04-02 08:55:00|2640.4|2639.2|2638.9|2637.7|2640.4|2639.2|2638.9|2637.7|47
1743584400000|2025-04-02 09:00:00|2638.6|2637.4|2640.6|2639.4|2640.9|2639.7|2637.9|2636.7|63
1743584700000|2025-04-02 09:05:00|2640.9|2639.7|2642.9|2641.7|2643.4|2642.2|2640.4|2639.2|33
1743585000000|2025-04-02 09:10:00|2643.4|2642.2|2642.9|2641.7|2644.1|2642.9|2642.6|2641.4|15
1743585300000|2025-04-02 09:15:00|2642.6|2641.4|2641.9|2640.7|2642.9|2641.7|2641.4|2640.2|65
1743585600000|2025-04-02 09:20:00|2641.6|2640.4|2642.4|2641.2|2642.4|2641.2|2641.4|2640.2|27
1743585900000|2025-04-02 09:25:00|2642.1|2640.9|2642.1|2640.9|2642.4|2641.2|2641.4|2640.2|17
1743586200000|2025-04-02 09:30:00|2641.9|2640.7|2641.9|2640.7|2643.4|2642.2|2641.4|2640.2|131
1743586500000|2025-04-02 09:35:00|2641.6|2640.4|2642.4|2641.2|2643.4|2642.2|2641.6|2640.4|116
1743586800000|2025-04-02 09:40:00|2642.1|2640.9|2642.4|2641.2|2642.9|2641.7|2641.9|2640.7|63
1743587100000|2025-04-02 09:45:00|2642.1|2640.9|2640.4|2639.2|2642.1|2640.9|2639.9|2638.7|63
1743587400000|2025-04-02 09:50:00|2640.1|2638.9|2638.9|2637.7|2640.1|2638.9|2638.9|2637.7|87
1743587700000|2025-04-02 09:55:00|2639.4|2638.2|2638.9|2637.7|2639.4|2638.2|2637.1|2635.9|151
1743588000000|2025-04-02 10:00:00|2638.4|2637.2|2635.4|2634.2|2639.9|2638.7|2631.9|2630.7|383
1743588300000|2025-04-02 10:05:00|2635.1|2633.9|2634.9|2633.7|2636.4|2635.2|2634.4|2633.2|120
1743588600000|2025-04-02 10:10:00|2634.4|2633.2|2634.9|2633.7|2635.4|2634.2|2633.4|2632.2|89
1743588900000|2025-04-02 10:15:00|2635.4|2634.2|2634.6|2633.4|2636.4|2635.2|2633.9|2632.7|91
1743589200000|2025-04-02 10:20:00|2634.9|2633.7|2633.4|2632.2|2635.1|2633.9|2633.4|2632.2|65
1743589500000|2025-04-02 10:25:00|2633.9|2632.7|2633.4|2632.2|2634.4|2633.2|2631.4|2630.2|217
1743589800000|2025-04-02 10:30:00|2633.1|2631.9|2632.4|2631.2|2633.9|2632.7|2631.9|2630.7|80
1743590100000|2025-04-02 10:35:00|2631.9|2630.7|2631.4|2630.2|2631.9|2630.7|2629.9|2628.7|75
1743590400000|2025-04-02 10:40:00|2631.1|2629.9|2629.9|2628.7|2631.4|2630.2|2629.4|2628.2|75
1743590700000|2025-04-02 10:45:00|2630.4|2629.2|2632.4|2631.2|2632.9|2631.7|2629.9|2628.7|65
1743591000000|2025-04-02 10:50:00|2632.1|2630.9|2631.9|2630.7|2632.4|2631.2|2631.1|2629.9|51
1743591300000|2025-04-02 10:55:00|2631.4|2630.2|2629.9|2628.7|2631.9|2630.7|2629.9|2628.7|84
1743591600000|2025-04-02 11:00:00|2630.4|2629.2|2629.4|2628.2|2630.4|2629.2|2628.9|2627.7|94
1743591900000|2025-04-02 11:05:00|2629.6|2628.4|2631.4|2630.2|2631.9|2630.7|2629.6|2628.4|29
1743592200000|2025-04-02 11:10:00|2631.6|2630.4|2630.9|2629.7|2632.1|2630.9|2630.9|2629.7|32
1743592500000|2025-04-02 11:15:00|2631.1|2629.9|2630.9|2629.7|2631.4|2630.2|2629.9|2628.7|20
1743592800000|2025-04-02 11:20:00|2630.6|2629.4|2629.4|2628.2|2630.6|2629.4|2629.4|2628.2|15
1743593100000|2025-04-02 11:25:00|2629.9|2628.7|2629.1|2627.9|2630.4|2629.2|2628.9|2627.7|17
1743593400000|2025-04-02 11:30:00|2628.9|2627.7|2629.1|2627.9|2630.9|2629.7|2628.4|2627.2|86
1743593700000|2025-04-02 11:35:00|2628.9|2627.7|2627.4|2626.2|2629.4|2628.2|2627.4|2626.2|91
1743594000000|2025-04-02 11:40:00|2627.9|2626.7|2628.4|2627.2|2628.4|2627.2|2626.9|2625.7|183
1743594300000|2025-04-02 11:45:00|2628.9|2627.7|2629.9|2628.7|2630.9|2629.7|2628.4|2627.2|145
1743594600000|2025-04-02 11:50:00|2629.4|2628.2|2628.9|2627.7|2629.9|2628.7|2627.9|2626.7|131
1743594900000|2025-04-02 11:55:00|2628.6|2627.4|2626.9|2625.7|2628.9|2627.7|2626.9|2625.7|90
1743595200000|2025-04-02 12:00:00|2627.4|2626.2|2625.9|2624.7|2627.4|2626.2|2625.4|2624.2|143
1743595500000|2025-04-02 12:05:00|2625.4|2624.2|2623.4|2622.2|2625.9|2624.7|2623.1|2621.9|138
1743595800000|2025-04-02 12:10:00|2623.1|2621.9|2625.1|2623.9|2625.9|2624.7|2622.9|2621.7|86
1743596100000|2025-04-02 12:15:00|2625.6|2624.4|2623.9|2622.7|2627.4|2626.2|2623.4|2622.2|113
1743596400000|2025-04-02 12:20:00|2623.6|2622.4|2620.9|2619.7|2623.9|2622.7|2620.4|2619.2|89
1743596700000|2025-04-02 12:25:00|2620.6|2619.4|2618.4|2617.2|2620.9|2619.7|2618.4|2617.2|116
1743597000000|2025-04-02 12:30:00|2618.9|2617.7|2621.1|2619.9|2621.9|2620.7|2617.9|2616.7|104
1743597300000|2025-04-02 12:35:00|2621.4|2620.2|2623.1|2621.9|2623.6|2622.4|2620.4|2619.2|82
1743597600000|2025-04-02 12:40:00|2623.4|2622.2|2623.4|2622.2|2624.4|2623.2|2622.4|2621.2|113
1743597900000|2025-04-02 12:45:00|2623.9|2622.7|2624.4|2623.2|2624.9|2623.7|2622.9|2621.7|173
1743598200000|2025-04-02 12:50:00|2624.1|2622.9|2624.4|2623.2|2624.9|2623.7|2622.9|2621.7|94
1743598500000|2025-04-02 12:55:00|2624.6|2623.4|2625.4|2624.2|2625.4|2624.2|2623.6|2622.4|67
1743598800000|2025-04-02 13:00:00|2624.9|2623.7|2624.6|2623.4|2625.9|2624.7|2623.6|2622.4|83
1743599100000|2025-04-02 13:05:00|2624.4|2623.2|2624.9|2623.7|2626.4|2625.2|2624.4|2623.2|51
1743599400000|2025-04-02 13:10:00|2624.6|2623.4|2624.1|2622.9|2624.9|2623.7|2622.9|2621.7|86
1743599700000|2025-04-02 13:15:00|2624.4|2623.2|2624.4|2623.2|2624.6|2623.4|2622.9|2621.7|77
1743600000000|2025-04-02 13:20:00|2624.6|2623.4|2623.6|2622.4|2625.4|2624.2|2623.4|2622.2|69
1743600300000|2025-04-02 13:25:00|2623.4|2622.2|2622.1|2620.9|2623.4|2622.2|2622.1|2620.9|74
1743600600000|2025-04-02 13:30:00|2622.4|2621.2|2630.4|2629.2|2630.4|2629.2|2622.1|2620.9|252
1743600900000|2025-04-02 13:35:00|2630.1|2628.9|2634.6|2633.4|2635.9|2634.7|2630.1|2628.9|244
1743601200000|2025-04-02 13:40:00|2634.4|2633.2|2633.9|2632.7|2635.4|2634.2|2631.4|2630.2|158
1743601500000|2025-04-02 13:45:00|2634.4|2633.2|2636.6|2635.4|2637.4|2636.2|2633.9|2632.7|192
1743601800000|2025-04-02 13:50:00|2636.9|2635.7|2633.9|2632.7|2639.6|2638.4|2633.9|2632.7|175
1743602100000|2025-04-02 13:55:00|2633.6|2632.4|2635.6|2634.4|2636.9|2635.7|2632.4|2631.2|110
1743602400000|2025-04-02 14:00:00|2635.4|2634.2|2642.9|2641.7|2642.9|2641.7|2634.4|2633.2|199
1743602700000|2025-04-02 14:05:00|2643.1|2641.9|2639.9|2638.7|2644.4|2643.2|2639.1|2637.9|163
1743603000000|2025-04-02 14:10:00|2639.6|2638.4|2637.4|2636.2|2640.9|2639.7|2634.9|2633.7|171
1743603300000|2025-04-02 14:15:00|2636.9|2635.7|2641.4|2640.2|2641.9|2640.7|2635.9|2634.7|138
1743603600000|2025-04-02 14:20:00|2640.4|2639.2|2642.9|2641.7|2642.9|2641.7|2639.4|2638.2|198
1743603900000|2025-04-02 14:25:00|2642.6|2641.4|2644.4|2643.2|2644.4|2643.2|2639.9|2638.7|127
1743604200000|2025-04-02 14:30:00|2643.9|2642.7|2644.9|2643.7|2647.4|2646.2|2643.6|2642.4|109
1743604500000|2025-04-02 14:35:00|2644.4|2643.2|2646.1|2644.9|2646.6|2645.4|2641.6|2640.4|183
1743604800000|2025-04-02 14:40:00|2645.9|2644.7|2645.9|2644.7|2648.9|2647.7|2644.6|2643.4|89
1743605100000|2025-04-02 14:45:00|2646.4|2645.2|2647.6|2646.4|2648.1|2646.9|2645.4|2644.2|97
1743605400000|2025-04-02 14:50:00|2647.9|2646.7|2646.1|2644.9|2648.4|2647.2|2645.9|2644.7|79
1743605700000|2025-04-02 14:55:00|2645.9|2644.7|2648.9|2647.7|2650.4|2649.2|2645.9|2644.7|119
1743606000000|2025-04-02 15:00:00|2648.4|2647.2|2650.4|2649.2|2650.4|2649.2|2646.4|2645.2|98
1743606300000|2025-04-02 15:05:00|2650.1|2648.9|2650.4|2649.2|2650.9|2649.7|2648.9|2647.7|96
1743606600000|2025-04-02 15:10:00|2649.9|2648.7|2646.4|2645.2|2650.4|2649.2|2646.4|2645.2|147
1743606900000|2025-04-02 15:15:00|2646.6|2645.4|2648.6|2647.4|2648.6|2647.4|2645.6|2644.4|118
1743607200000|2025-04-02 15:20:00|2648.4|2647.2|2653.4|2652.2|2653.9|2652.7|2648.4|2647.2|134
1743607500000|2025-04-02 15:25:00|2653.9|2652.7|2654.9|2653.7|2656.9|2655.7|2653.9|2652.7|87
1743607800000|2025-04-02 15:30:00|2655.1|2653.9|2656.4|2655.2|2656.9|2655.7|2654.4|2653.2|109
1743608100000|2025-04-02 15:35:00|2656.6|2655.4|2655.4|2654.2|2656.6|2655.4|2654.4|2653.2|66
1743608400000|2025-04-02 15:40:00|2655.9|2654.7|2654.4|2653.2|2656.6|2655.4|2653.9|2652.7|52
1743608700000|2025-04-02 15:45:00|2653.9|2652.7|2650.9|2649.7|2654.4|2653.2|2650.4|2649.2|57
1743609000000|2025-04-02 15:50:00|2650.6|2649.4|2652.4|2651.2|2652.9|2651.7|2649.4|2648.2|50
1743609300000|2025-04-02 15:55:00|2652.1|2650.9|2654.4|2653.2|2655.4|2654.2|2652.1|2650.9|93
1743609600000|2025-04-02 16:00:00|2654.9|2653.7|2654.9|2653.7|2655.9|2654.7|2653.9|2652.7|59
1743609900000|2025-04-02 16:05:00|2654.6|2653.4|2655.4|2654.2|2656.1|2654.9|2654.4|2653.2|56
1743610200000|2025-04-02 16:10:00|2655.1|2653.9|2659.4|2658.2|2659.4|2658.2|2655.1|2653.9|103
1743610500000|2025-04-02 16:15:00|2659.1|2657.9|2660.4|2659.2|2660.4|2659.2|2659.1|2657.9|41
1743610800000|2025-04-02 16:20:00|2660.1|2658.9|2660.9|2659.7|2661.4|2660.2|2659.4|2658.2|47
1743611100000|2025-04-02 16:25:00|2660.4|2659.2|2662.1|2660.9|2662.4|2661.2|2659.4|2658.2|50
1743611400000|2025-04-02 16:30:00|2662.4|2661.2|2662.4|2661.2|2662.9|2661.7|2661.4|2660.2|30
1743611700000|2025-04-02 16:35:00|2662.6|2661.4|2660.9|2659.7|2662.6|2661.4|2658.9|2657.7|32
1743612000000|2025-04-02 16:40:00|2661.1|2659.9|2662.4|2661.2|2662.4|2661.2|2659.4|2658.2|26
1743612300000|2025-04-02 16:45:00|2662.1|2660.9|2665.4|2664.2|2665.9|2664.7|2660.9|2659.7|45
1743612600000|2025-04-02 16:50:00|2665.9|2664.7|2665.4|2664.2|2666.9|2665.7|2663.6|2662.4|86
1743612900000|2025-04-02 16:55:00|2665.6|2664.4|2665.9|2664.7|2666.9|2665.7|2664.4|2663.2|49
1743613200000|2025-04-02 17:00:00|2666.1|2664.9|2666.9|2665.7|2666.9|2665.7|2665.4|2664.2|50
1743613500000|2025-04-02 17:05:00|2666.6|2665.4|2667.9|2666.7|2668.4|2667.2|2666.4|2665.2|34
1743613800000|2025-04-02 17:10:00|2668.4|2667.2|2669.6|2668.4|2671.9|2670.7|2668.4|2667.2|93
1743614100000|2025-04-02 17:15:00|2669.4|2668.2|2669.4|2668.2|2669.9|2668.7|2668.4|2667.2|35
1743614400000|2025-04-02 17:20:00|2668.9|2667.7|2668.6|2667.4|2668.9|2667.7|2666.4|2665.2|43
1743614700000|2025-04-02 17:25:00|2668.4|2667.2|2667.4|2666.2|2668.9|2667.7|2666.9|2665.7|32
1743615000000|2025-04-02 17:30:00|2667.6|2666.4|2665.4|2664.2|2667.6|2666.4|2664.4|2663.2|44
1743615300000|2025-04-02 17:35:00|2664.9|2663.7|2663.4|2662.2|2664.9|2663.7|2662.1|2660.9|76
1743615600000|2025-04-02 17:40:00|2663.6|2662.4|2661.4|2660.2|2663.9|2662.7|2659.6|2658.4|56
1743615900000|2025-04-02 17:45:00|2660.9|2659.7|2658.9|2657.7|2661.1|2659.9|2657.9|2656.7|63
1743616200000|2025-04-02 17:50:00|2658.6|2657.4|2658.9|2657.7|2659.1|2657.9|2656.9|2655.7|42
1743616500000|2025-04-02 17:55:00|2658.6|2657.4|2660.9|2659.7|2661.4|2660.2|2658.6|2657.4|74
1743616800000|2025-04-02 18:00:00|2660.4|2659.2|2661.4|2660.2|2664.4|2663.2|2660.4|2659.2|357
1743617100000|2025-04-02 18:05:00|2660.9|2659.7|2657.9|2656.7|2661.1|2659.9|2655.6|2654.4|394
1743617400000|2025-04-02 18:10:00|2658.4|2657.2|2659.9|2658.7|2660.9|2659.7|2656.9|2655.7|30
1743617700000|2025-04-02 18:15:00|2659.6|2658.4|2656.9|2655.7|2660.9|2659.7|2656.9|2655.7|32
1743618000000|2025-04-02 18:20:00|2657.1|2655.9|2655.9|2654.7|2658.9|2657.7|2655.1|2653.9|25
1743618300000|2025-04-02 18:25:00|2655.4|2654.2|2653.4|2652.2|2657.4|2656.2|2653.4|2652.2|47
1743618600000|2025-04-02 18:30:00|2652.9|2651.7|2656.6|2655.4|2656.6|2655.4|2652.4|2651.2|29
1743618900000|2025-04-02 18:35:00|2656.4|2655.2|2660.4|2659.2|2660.4|2659.2|2655.9|2654.7|24
1743619200000|2025-04-02 18:40:00|2660.1|2658.9|2660.6|2659.4|2662.4|2661.2|2659.9|2658.7|55
1743619500000|2025-04-02 18:45:00|2660.9|2659.7|2660.4|2659.2|2660.9|2659.7|2658.9|2657.7|57
1743619800000|2025-04-02 18:50:00|2660.1|2658.9|2658.4|2657.2|2660.4|2659.2|2657.1|2655.9|42
1743620100000|2025-04-02 18:55:00|2658.1|2656.9|2652.9|2651.7|2658.4|2657.2|2652.9|2651.7|51
1743620400000|2025-04-02 19:00:00|2653.4|2652.2|2658.9|2657.7|2658.9|2657.7|2653.4|2652.2|84
1743620700000|2025-04-02 19:05:00|2659.1|2657.9|2656.9|2655.7|2659.4|2658.2|2656.4|2655.2|40
1743621000000|2025-04-02 19:10:00|2656.4|2655.2|2656.4|2655.2|2658.4|2657.2|2655.6|2654.4|45
1743621300000|2025-04-02 19:15:00|2656.1|2654.9|2656.4|2655.2|2657.9|2656.7|2655.4|2654.2|16
1743621600000|2025-04-02 19:20:00|2656.1|2654.9|2658.9|2657.7|2659.4|2658.2|2655.9|2654.7|44
1743621900000|2025-04-02 19:25:00|2658.6|2657.4|2660.4|2659.2|2660.9|2659.7|2656.9|2655.7|56
1743622200000|2025-04-02 19:30:00|2660.1|2658.9|2663.9|2662.7|2664.4|2663.2|2658.6|2657.4|224
1743622500000|2025-04-02 19:35:00|2663.6|2662.4|2664.9|2663.7|2666.4|2665.2|2662.4|2661.2|165
1743622800000|2025-04-02 19:40:00|2665.4|2664.2|2668.4|2667.2|2668.9|2667.7|2664.9|2663.7|287
1743623100000|2025-04-02 19:45:00|2668.6|2667.4|2670.4|2669.2|2670.9|2669.7|2668.4|2667.2|173
1743623400000|2025-04-02 19:50:00|2670.1|2668.9|2669.4|2668.2|2670.9|2669.7|2668.9|2667.7|231
1743623700000|2025-04-02 19:55:00|2669.6|2668.4|2667.1|2665.9|2670.9|2669.7|2666.9|2665.7|138
1743624000000|2025-04-02 20:00:00|2666.9|2665.7|2666.6|2665.4|2668.4|2667.2|2664.9|2663.7|100
1743624300000|2025-04-02 20:05:00|2666.4|2665.2|2665.9|2664.7|2668.1|2666.9|2663.9|2662.7|137
1743624600000|2025-04-02 20:10:00|2666.1|2664.9|2687.4|2686.2|2696.4|2695.2|2662.6|2661.4|369
1743624900000|2025-04-02 20:15:00|2689.4|2688.2|2689.4|2688.2|2696.9|2695.7|2684.4|2683.2|208
1743625200000|2025-04-02 20:20:00|2689.1|2687.9|2687.1|2685.9|2689.4|2688.2|2682.4|2681.2|79
1743625500000|2025-04-02 20:25:00|2687.6|2686.4|2640.9|2639.7|2690.1|2688.9|2636.1|2634.9|707
1743625800000|2025-04-02 20:30:00|2640.4|2639.2|2629.1|2627.9|2648.1|2646.9|2629.1|2627.9|183
1743626100000|2025-04-02 20:35:00|2629.4|2628.2|2611.1|2609.9|2634.9|2633.7|2600.9|2599.7|360
1743626400000|2025-04-02 20:40:00|2610.6|2609.4|2602.6|2601.4|2613.1|2611.9|2595.9|2594.7|243
1743626700000|2025-04-02 20:45:00|2603.1|2601.9|2605.6|2604.4|2610.1|2608.9|2601.1|2599.9|113
1743627000000|2025-04-02 20:50:00|2606.1|2604.9|2601.2|2599.2|2607.6|2606.4|2584.6|2583.4|296
1743627300000|2025-04-02 20:55:00|2601.1|2599.1|2605.7|2603.7|2611|2609|2600|2598|0
1743627600000|2025-04-02 21:00:00|2606.1|2604.1|2605.5|2603.5|2606.1|2604.1|2603.9|2601.9|35
1743627900000|2025-04-02 21:05:00|2605.4|2603.4|2587.4|2585.4|2605.4|2603.4|2587.4|2585.4|0
1743628200000|2025-04-02 21:10:00|2587.3|2585.3|2583.5|2581.5|2587.3|2585.3|2582.4|2580.4|0
1743628500000|2025-04-02 21:15:00|2583.3|2581.3|2586.8|2584.8|2587.6|2585.6|2583.3|2581.3|0
1743628800000|2025-04-02 21:20:00|2586.7|2584.7|2587.1|2585.1|2587.5|2585.5|2585.7|2583.7|0
1743629100000|2025-04-02 21:25:00|2587|2585|2584.4|2582.4|2587.2|2585.2|2584|2582|0
1743629400000|2025-04-02 21:30:00|2584.7|2582.7|2585.3|2583.3|2586|2584|2583.3|2581.3|0
1743629700000|2025-04-02 21:35:00|2585.5|2583.5|2584.4|2582.4|2585.5|2583.5|2584|2582|0
1743630000000|2025-04-02 21:40:00|2584.3|2582.3|2583.8|2581.8|2585.9|2583.9|2583.7|2581.7|0
1743630300000|2025-04-02 21:45:00|2583.9|2581.9|2581.1|2579.1|2584|2582|2580.1|2578.1|0
1743630600000|2025-04-02 21:50:00|2581.2|2579.2|2582.9|2580.9|2583.8|2581.8|2581.1|2579.1|0
1743630900000|2025-04-02 21:55:00|2582.6|2580.6|2577.1|2575.1|2582.6|2580.6|2576|2574|0
1743631200000|2025-04-02 22:00:00|2578.3|2576.3|2576.3|2574.3|2580.6|2578.6|2570.7|2568.7|0
1743631500000|2025-04-02 22:05:00|2576.1|2574.1|2575|2573|2577.6|2575.6|2573.8|2571.8|0
1743631800000|2025-04-02 22:10:00|2575.1|2573.1|2571.7|2569.7|2575.4|2573.4|2570.7|2568.7|0
1743632100000|2025-04-02 22:15:00|2571.8|2569.8|2563.3|2561.3|2572.4|2570.4|2563.2|2561.2|0
1743632400000|2025-04-02 22:20:00|2563.4|2561.4|2564.1|2562.1|2564.1|2562.1|2558.5|2556.5|0
1743632700000|2025-04-02 22:25:00|2564.2|2562.2|2563|2561|2566.4|2564.4|2560.3|2558.3|0
1743633000000|2025-04-02 22:30:00|2562.9|2560.9|2561.6|2559.6|2563.2|2561.2|2559.8|2557.8|0
1743633300000|2025-04-02 22:35:00|2563.3|2561.3|2563.2|2561.2|2567.9|2565.9|2561|2559|0
1743633600000|2025-04-02 22:40:00|2563.1|2561.1|2558.1|2556.1|2563.1|2561.1|2558.1|2556.1|0
1743633900000|2025-04-02 22:45:00|2558.2|2556.2|2562.3|2560.3|2565.7|2563.7|2558|2556|0
1743634200000|2025-04-02 22:50:00|2562.2|2560.2|2563.1|2561.1|2566.4|2564.4|2562.2|2560.2|0
1743634500000|2025-04-02 22:55:00|2563|2561|2564|2562|2565.7|2563.7|2563|2561|0
1743634800000|2025-04-02 23:00:00|2563.9|2561.9|2558.1|2556.1|2563.9|2561.9|2556.4|2554.4|0
1743635100000|2025-04-02 23:05:00|2558.2|2556.2|2560.2|2558.2|2560.4|2558.4|2556.5|2554.5|0
1743635400000|2025-04-02 23:10:00|2560.1|2558.1|2560.4|2558.4|2563.6|2561.6|2558|2556|0
1743635700000|2025-04-02 23:15:00|2560.2|2558.2|2554.4|2552.4|2560.2|2558.2|2554.2|2552.2|0
1743636000000|2025-04-02 23:20:00|2554.5|2552.5|2555.8|2553.8|2556.8|2554.8|2554.3|2552.3|0
1743636300000|2025-04-02 23:25:00|2555.7|2553.7|2555.9|2553.9|2556.3|2554.3|2553.3|2551.3|0
1743636600000|2025-04-02 23:30:00|2556|2554|2545.3|2543.3|2556.7|2554.7|2542.7|2540.7|0
1743636900000|2025-04-02 23:35:00|2544.7|2542.7|2532.8|2530.8|2545.3|2543.3|2531.1|2529.1|0
1743637200000|2025-04-02 23:40:00|2532|2530|2529.6|2527.6|2533.9|2531.9|2529.3|2527.3|0
1743637500000|2025-04-02 23:45:00|2530.1|2528.1|2523.6|2522.4|2538.1|2536.9|2496.1|2494.9|2635
1743637800000|2025-04-02 23:50:00|2524.1|2522.9|2499.1|2497.9|2525.6|2524.4|2495.4|2494.2|1230
1743638100000|2025-04-02 23:55:00|2498.6|2497.4|2519.6|2518.4|2530.6|2529.4|2496.6|2495.4|1185
1743638400000|2025-04-03 00:00:00|2519.4|2518.6|2528.4|2527.6|2535.7|2534.9|2519.2|2518.4|3384
1743638700000|2025-04-03 00:05:00|2529.4|2528.6|2541.9|2541.1|2543.4|2542.6|2528.4|2527.6|2942
1743639000000|2025-04-03 00:10:00|2541.7|2540.9|2545.4|2544.6|2555.4|2554.6|2534.7|2533.9|2130
1743639300000|2025-04-03 00:15:00|2545.2|2544.4|2555.4|2554.6|2557.2|2556.4|2542.7|2541.9|1515
1743639600000|2025-04-03 00:20:00|2555.2|2554.4|2570.7|2569.9|2572.2|2571.4|2553.9|2553.1|1475
1743639900000|2025-04-03 00:25:00|2570.4|2569.6|2570.4|2569.6|2572.9|2572.1|2561.7|2560.9|1615
1743640200000|2025-04-03 00:30:00|2571.2|2570.4|2574.2|2573.4|2580.2|2579.4|2566.2|2565.4|1520
1743640500000|2025-04-03 00:35:00|2574.4|2573.6|2580.4|2579.6|2580.7|2579.9|2572.4|2571.6|1312
1743640800000|2025-04-03 00:40:00|2580.2|2579.4|2567.2|2566.4|2580.7|2579.9|2563.7|2562.9|1468
1743641100000|2025-04-03 00:45:00|2567.7|2566.9|2570.7|2569.9|2573.7|2572.9|2564.7|2563.9|962
1743641400000|2025-04-03 00:50:00|2570.2|2569.4|2561.7|2560.9|2570.2|2569.4|2560.9|2560.1|716
1743641700000|2025-04-03 00:55:00|2561.4|2560.6|2558.2|2557.4|2561.7|2560.9|2555.7|2554.9|914
1743642000000|2025-04-03 01:00:00|2558.7|2557.9|2564.7|2563.9|2567.2|2566.4|2557.9|2557.1|851
1743642300000|2025-04-03 01:05:00|2564.2|2563.4|2566.4|2565.6|2567.7|2566.9|2560.7|2559.9|690
1743642600000|2025-04-03 01:10:00|2566.2|2565.4|2570.7|2569.9|2572.7|2571.9|2564.7|2563.9|680
1743642900000|2025-04-03 01:15:00|2570.2|2569.4|2563.2|2562.4|2572.2|2571.4|2561.2|2560.4|689
1743643200000|2025-04-03 01:20:00|2562.7|2561.9|2566.7|2565.9|2567.7|2566.9|2562.2|2561.4|487
1743643500000|2025-04-03 01:25:00|2566.2|2565.4|2561.2|2560.4|2566.7|2565.9|2558.2|2557.4|559
1743643800000|2025-04-03 01:30:00|2561.7|2560.9|2557.2|2556.4|2562.9|2562.1|2555.7|2554.9|723
1743644100000|2025-04-03 01:35:00|2556.7|2555.9|2558.9|2558.1|2561.7|2560.9|2555.7|2554.9|513
1743644400000|2025-04-03 01:40:00|2559.2|2558.4|2562.7|2561.9|2563.2|2562.4|2554.2|2553.4|747
1743644700000|2025-04-03 01:45:00|2562.9|2562.1|2567.7|2566.9|2568.4|2567.6|2562.7|2561.9|642
1743645000000|2025-04-03 01:50:00|2568.2|2567.4|2567.7|2566.9|2573.7|2572.9|2567.7|2566.9|532
1743645300000|2025-04-03 01:55:00|2567.9|2567.1|2569.2|2568.4|2571.7|2570.9|2567.2|2566.4|496
1743645600000|2025-04-03 02:00:00|2569.7|2568.9|2574.2|2573.4|2576.2|2575.4|2569.7|2568.9|955
1743645900000|2025-04-03 02:05:00|2573.9|2573.1|2570.2|2569.4|2575.7|2574.9|2566.9|2566.1|1058
1743646200000|2025-04-03 02:10:00|2569.7|2568.9|2569.7|2568.9|2572.2|2571.4|2568.4|2567.6|426
1743646500000|2025-04-03 02:15:00|2569.4|2568.6|2563.7|2562.9|2571.2|2570.4|2562.7|2561.9|642
1743646800000|2025-04-03 02:20:00|2563.9|2563.1|2562.7|2561.9|2565.7|2564.9|2561.7|2560.9|578
1743647100000|2025-04-03 02:25:00|2562.9|2562.1|2562.2|2561.4|2564.2|2563.4|2560.7|2559.9|455
1743647400000|2025-04-03 02:30:00|2562.4|2561.2|2558.4|2557.2|2563.4|2562.2|2557.9|2556.7|269
1743647700000|2025-04-03 02:35:00|2558.9|2557.7|2558.9|2557.7|2560.4|2559.2|2558.4|2557.2|133
1743648000000|2025-04-03 02:40:00|2559.4|2558.2|2557.9|2556.7|2559.9|2558.7|2556.9|2555.7|197
1743648300000|2025-04-03 02:45:00|2558.4|2557.2|2561.9|2560.7|2562.4|2561.2|2557.4|2556.2|195
1743648600000|2025-04-03 02:50:00|2561.4|2560.2|2561.9|2560.7|2562.4|2561.2|2559.4|2558.2|145
1743648900000|2025-04-03 02:55:00|2561.6|2560.4|2562.4|2561.2|2562.6|2561.4|2560.9|2559.7|130
1743649200000|2025-04-03 03:00:00|2562.1|2560.9|2559.9|2558.7|2562.6|2561.4|2559.9|2558.7|145
1743649500000|2025-04-03 03:05:00|2560.1|2558.9|2558.9|2557.7|2560.4|2559.2|2557.4|2556.2|200
1743649800000|2025-04-03 03:10:00|2559.4|2558.2|2557.4|2556.2|2559.4|2558.2|2556.9|2555.7|178
1743650100000|2025-04-03 03:15:00|2556.9|2555.7|2559.1|2557.9|2559.4|2558.2|2556.9|2555.7|150
1743650400000|2025-04-03 03:20:00|2559.4|2558.2|2560.4|2559.2|2561.1|2559.9|2558.4|2557.2|161
1743650700000|2025-04-03 03:25:00|2559.9|2558.7|2561.6|2560.4|2561.9|2560.7|2559.4|2558.2|240
1743651000000|2025-04-03 03:30:00|2561.4|2560.6|2560.7|2559.9|2566.7|2565.9|2560.2|2559.4|1056
1743651300000|2025-04-03 03:35:00|2560.2|2559.4|2554.7|2553.9|2562.7|2561.9|2554.2|2553.4|737
1743651600000|2025-04-03 03:40:00|2555.2|2554.4|2550.2|2549.4|2555.2|2554.4|2549.4|2548.6|737
1743651900000|2025-04-03 03:45:00|2550.4|2549.6|2545.7|2544.9|2551.9|2551.1|2545.7|2544.9|610
1743652200000|2025-04-03 03:50:00|2546.2|2545.4|2545.4|2544.6|2546.4|2545.6|2542.2|2541.4|696
1743652500000|2025-04-03 03:55:00|2545.7|2544.9|2550.7|2549.9|2550.7|2549.9|2544.2|2543.4|556
1743652800000|2025-04-03 04:00:00|2550.9|2550.1|2557.9|2557.1|2558.9|2558.1|2549.7|2548.9|1564
1743653100000|2025-04-03 04:05:00|2557.7|2556.9|2559.7|2558.9|2562.4|2561.6|2555.4|2554.6|629
1743653400000|2025-04-03 04:10:00|2560.2|2559.4|2561.7|2560.9|2562.9|2562.1|2560.2|2559.4|511
1743653700000|2025-04-03 04:15:00|2562.2|2561.4|2556.7|2555.9|2562.4|2561.6|2555.7|2554.9|526
1743654000000|2025-04-03 04:20:00|2556.9|2556.1|2556.4|2555.6|2560.2|2559.4|2556.2|2555.4|312
1743654300000|2025-04-03 04:25:00|2556.2|2555.4|2554.2|2553.4|2557.2|2556.4|2552.2|2551.4|627
1743654600000|2025-04-03 04:30:00|2554.4|2553.6|2561.2|2560.4|2562.2|2561.4|2553.2|2552.4|462
1743654900000|2025-04-03 04:35:00|2560.9|2560.1|2559.2|2558.4|2561.2|2560.4|2558.2|2557.4|369
1743655200000|2025-04-03 04:40:00|2558.7|2557.9|2559.2|2558.4|2561.7|2560.9|2557.7|2556.9|376
1743655500000|2025-04-03 04:45:00|2559.7|2558.9|2554.7|2553.9|2559.7|2558.9|2552.2|2551.4|719
1743655800000|2025-04-03 04:50:00|2555.2|2554.4|2556.2|2555.4|2557.7|2556.9|2554.2|2553.4|400
1743656100000|2025-04-03 04:55:00|2556.4|2555.6|2554.7|2553.9|2556.7|2555.9|2553.9|2553.1|445
1743656400000|2025-04-03 05:00:00|2555.2|2554.4|2557.7|2556.9|2559.2|2558.4|2553.7|2552.9|766
1743656700000|2025-04-03 05:05:00|2557.2|2556.4|2555.2|2554.4|2560.2|2559.4|2553.2|2552.4|827
1743657000000|2025-04-03 05:10:00|2554.7|2553.9|2557.7|2556.9|2558.2|2557.4|2553.7|2552.9|598
1743657300000|2025-04-03 05:15:00|2558.2|2557.4|2553.2|2552.4|2560.2|2559.4|2553.2|2552.4|590
1743657600000|2025-04-03 05:20:00|2553.4|2552.6|2553.7|2552.9|2555.7|2554.9|2552.7|2551.9|441
1743657900000|2025-04-03 05:25:00|2553.4|2552.6|2553.7|2552.9|2555.2|2554.4|2551.7|2550.9|465
1743658200000|2025-04-03 05:30:00|2554.7|2553.9|2547.2|2546.4|2555.2|2554.4|2547.2|2546.4|815
1743658500000|2025-04-03 05:35:00|2546.7|2545.9|2548.7|2547.9|2549.2|2548.4|2546.2|2545.4|671
1743658800000|2025-04-03 05:40:00|2548.9|2548.1|2548.7|2547.9|2551.7|2550.9|2548.4|2547.6|535
1743659100000|2025-04-03 05:45:00|2548.2|2547.4|2549.2|2548.4|2551.7|2550.9|2546.7|2545.9|488
1743659400000|2025-04-03 05:50:00|2549.4|2548.6|2551.2|2550.4|2553.2|2552.4|2549.2|2548.4|465
1743659700000|2025-04-03 05:55:00|2550.7|2549.9|2551.2|2550.4|2554.2|2553.4|2549.2|2548.4|698
1743660000000|2025-04-03 06:00:00|2551.7|2550.9|2560.2|2559.4|2561.2|2560.4|2550.2|2549.4|1176
1743660300000|2025-04-03 06:05:00|2560.7|2559.9|2560.2|2559.4|2563.4|2562.6|2559.2|2558.4|774
1743660600000|2025-04-03 06:10:00|2560.4|2559.6|2561.7|2560.9|2561.9|2561.1|2557.7|2556.9|630
1743660900000|2025-04-03 06:15:00|2561.9|2561.1|2565.7|2564.9|2566.4|2565.6|2561.4|2560.6|671
1743661200000|2025-04-03 06:20:00|2566.2|2565.4|2569.7|2568.9|2571.7|2570.9|2562.2|2561.4|1352
1743661500000|2025-04-03 06:25:00|2569.2|2568.4|2574.2|2573.4|2574.7|2573.9|2568.7|2567.9|2010
1743661800000|2025-04-03 06:30:00|2573.7|2572.9|2571.7|2570.9|2573.7|2572.9|2568.2|2567.4|2926
1743662100000|2025-04-03 06:35:00|2571.2|2570.4|2572.4|2570.4|2572.7|2571.9|2570.2|2569.4|769
1743662400000|2025-04-03 06:40:00|2572.7|2570.7|2574.5|2572.5|2574.5|2572.5|2571.6|2569.6|7
1743662700000|2025-04-03 06:45:00|2574.4|2572.4|2575.8|2573.8|2575.9|2573.9|2570.7|2568.7|494
1743663000000|2025-04-03 06:50:00|2575.7|2573.7|2571.9|2569.9|2575.8|2573.8|2570.6|2568.6|0
1743663300000|2025-04-03 06:55:00|2572|2570|2566.8|2564.8|2572|2570|2565.7|2563.7|0
1743663600000|2025-04-03 07:00:00|2567.1|2565.1|2569.3|2567.3|2569.8|2567.8|2565.6|2563.6|0
1743663900000|2025-04-03 07:05:00|2569.4|2567.4|2571.2|2569.2|2573.5|2571.5|2568.2|2566.2|0
1743664200000|2025-04-03 07:10:00|2571.1|2569.1|2568.5|2566.5|2571.9|2569.9|2568.5|2566.5|0
1743664500000|2025-04-03 07:15:00|2568.4|2566.4|2567|2565|2570.1|2568.1|2566.5|2564.5|0
1743664800000|2025-04-03 07:20:00|2566.8|2564.8|2572.7|2570.7|2574.2|2572.2|2566.5|2564.5|0
1743665100000|2025-04-03 07:25:00|2572.9|2570.9|2569.8|2567.8|2574.8|2572.8|2569.7|2567.7|0
1743665400000|2025-04-03 07:30:00|2569.9|2567.9|2568.8|2566.8|2571.5|2569.5|2567.9|2565.9|0
1743665700000|2025-04-03 07:35:00|2568.7|2566.7|2567.3|2565.3|2569.8|2567.8|2566.6|2564.6|0
1743666000000|2025-04-03 07:40:00|2567.2|2565.2|2568|2566|2569.6|2567.6|2565.9|2563.9|0
1743666300000|2025-04-03 07:45:00|2567.8|2565.8|2568.3|2566.3|2570.6|2568.6|2567.7|2565.7|0
1743666600000|2025-04-03 07:50:00|2568.2|2566.2|2567.8|2565.8|2569.2|2567.2|2565.5|2563.5|0
1743666900000|2025-04-03 07:55:00|2567.9|2565.9|2571.2|2569.2|2572|2570|2567.9|2565.9|0
1743667200000|2025-04-03 08:00:00|2571.1|2569.1|2566.4|2565.2|2571.1|2569.1|2561.6|2560.4|1031
1743667500000|2025-04-03 08:05:00|2566.6|2565.4|2568.4|2567.2|2569.9|2568.7|2564.4|2563.2|295
1743667800000|2025-04-03 08:10:00|2567.9|2566.7|2567.9|2566.7|2569.9|2568.7|2565.9|2564.7|207
1743668100000|2025-04-03 08:15:00|2567.6|2566.4|2568.1|2566.9|2570.9|2569.7|2566.4|2565.2|230
1743668400000|2025-04-03 08:20:00|2567.9|2566.7|2565.9|2564.7|2568.6|2567.4|2564.4|2563.2|153
1743668700000|2025-04-03 08:25:00|2565.6|2564.4|2567.4|2566.2|2568.1|2566.9|2565.6|2564.4|112
1743669000000|2025-04-03 08:30:00|2566.9|2565.7|2564.4|2563.2|2567.9|2566.7|2563.9|2562.7|130
1743669300000|2025-04-03 08:35:00|2564.1|2562.9|2564.4|2563.2|2566.9|2565.7|2564.1|2562.9|157
1743669600000|2025-04-03 08:40:00|2564.6|2563.4|2561.4|2560.2|2564.9|2563.7|2561.1|2559.9|271
1743669900000|2025-04-03 08:45:00|2561.6|2560.4|2559.4|2558.2|2561.9|2560.7|2557.4|2556.2|289
1743670200000|2025-04-03 08:50:00|2558.6|2557.4|2558.9|2557.7|2560.1|2558.9|2557.9|2556.7|161
1743670500000|2025-04-03 08:55:00|2558.4|2557.2|2562.6|2561.4|2563.9|2562.7|2557.9|2556.7|168
1743670800000|2025-04-03 09:00:00|2562.4|2561.2|2561.6|2560.4|2563.9|2562.7|2561.6|2560.4|72
1743671100000|2025-04-03 09:05:00|2561.4|2560.2|2557.9|2556.7|2561.6|2560.4|2557.6|2556.4|164
1743671400000|2025-04-03 09:10:00|2557.6|2556.4|2556.1|2554.9|2557.6|2556.4|2555.9|2554.7|161
1743671700000|2025-04-03 09:15:00|2556.4|2555.2|2555.9|2554.7|2557.4|2556.2|2553.6|2552.4|169
1743672000000|2025-04-03 09:20:00|2555.6|2554.4|2554.9|2553.7|2557.6|2556.4|2553.6|2552.4|250
1743672300000|2025-04-03 09:25:00|2555.4|2554.2|2554.9|2553.7|2556.4|2555.2|2554.6|2553.4|99
1743672600000|2025-04-03 09:30:00|2555.1|2553.9|2554.4|2553.2|2556.9|2555.7|2553.6|2552.4|108
1743672900000|2025-04-03 09:35:00|2553.9|2552.7|2557.9|2556.7|2558.4|2557.2|2553.9|2552.7|82
1743673200000|2025-04-03 09:40:00|2557.4|2556.2|2556.9|2555.7|2559.1|2557.9|2553.9|2552.7|683
1743673500000|2025-04-03 09:45:00|2556.4|2555.2|2553.4|2552.2|2556.4|2555.2|2551.1|2549.9|188
1743673800000|2025-04-03 09:50:00|2553.6|2552.4|2552.4|2551.2|2553.9|2552.7|2550.9|2549.7|165
1743674100000|2025-04-03 09:55:00|2552.1|2550.9|2550.9|2549.7|2554.1|2552.9|2550.9|2549.7|36
1743674400000|2025-04-03 10:00:00|2551.1|2549.9|2546.9|2545.7|2552.6|2551.4|2545.9|2544.7|165
1743674700000|2025-04-03 10:05:00|2546.4|2545.2|2546.1|2544.9|2546.9|2545.7|2542.1|2540.9|172
1743675000000|2025-04-03 10:10:00|2546.4|2545.2|2542.4|2541.2|2547.4|2546.2|2541.4|2540.2|153
1743675300000|2025-04-03 10:15:00|2542.1|2540.9|2542.9|2541.7|2545.9|2544.7|2541.9|2540.7|83
1743675600000|2025-04-03 10:20:00|2543.1|2541.9|2541.4|2540.2|2543.9|2542.7|2538.4|2537.2|188
1743675900000|2025-04-03 10:25:00|2541.1|2539.9|2537.9|2536.7|2542.6|2541.4|2536.9|2535.7|132
1743676200000|2025-04-03 10:30:00|2538.1|2536.9|2540.4|2539.2|2541.9|2540.7|2537.9|2536.7|54
1743676500000|2025-04-03 10:35:00|2540.6|2539.4|2539.9|2538.7|2541.4|2540.2|2538.4|2537.2|55
1743676800000|2025-04-03 10:40:00|2540.4|2539.2|2542.1|2540.9|2542.4|2541.2|2537.9|2536.7|103
1743677100000|2025-04-03 10:45:00|2542.4|2541.2|2538.1|2536.9|2542.9|2541.7|2537.9|2536.7|192
1743677400000|2025-04-03 10:50:00|2537.9|2536.7|2538.9|2537.7|2540.4|2539.2|2530.4|2529.2|470
1743677700000|2025-04-03 10:55:00|2538.6|2537.4|2542.4|2541.2|2542.9|2541.7|2537.9|2536.7|169
1743678000000|2025-04-03 11:00:00|2543.1|2541.9|2545.1|2543.9|2545.1|2543.9|2540.4|2539.2|272
1743678300000|2025-04-03 11:05:00|2545.4|2544.2|2547.1|2545.9|2549.9|2548.7|2545.1|2543.9|254
1743678600000|2025-04-03 11:10:00|2547.4|2546.2|2550.6|2549.4|2550.9|2549.7|2546.9|2545.7|86
1743678900000|2025-04-03 11:15:00|2550.4|2549.2|2546.4|2545.2|2551.6|2550.4|2546.1|2544.9|78
1743679200000|2025-04-03 11:20:00|2545.9|2544.7|2545.4|2544.2|2546.9|2545.7|2543.9|2542.7|73
1743679500000|2025-04-03 11:25:00|2545.1|2543.9|2544.9|2543.7|2545.4|2544.2|2541.4|2540.2|66
1743679800000|2025-04-03 11:30:00|2544.6|2543.4|2539.4|2538.2|2544.6|2543.4|2538.9|2537.7|61
1743680100000|2025-04-03 11:35:00|2538.9|2537.7|2543.9|2542.7|2544.9|2543.7|2538.9|2537.7|165
1743680400000|2025-04-03 11:40:00|2544.1|2542.9|2540.4|2539.2|2544.4|2543.2|2540.4|2539.2|83
1743680700000|2025-04-03 11:45:00|2540.6|2539.4|2537.9|2536.7|2541.4|2540.2|2537.9|2536.7|141
1743681000000|2025-04-03 11:50:00|2538.1|2536.9|2535.1|2533.9|2539.4|2538.2|2534.9|2533.7|199
1743681300000|2025-04-03 11:55:00|2535.4|2534.2|2535.4|2534.2|2537.9|2536.7|2534.4|2533.2|257
1743681600000|2025-04-03 12:00:00|2534.9|2533.7|2542.1|2540.9|2542.9|2541.7|2533.9|2532.7|365
1743681900000|2025-04-03 12:05:00|2542.4|2541.2|2543.9|2542.7|2544.6|2543.4|2541.9|2540.7|250
1743682200000|2025-04-03 12:10:00|2543.6|2542.4|2545.9|2544.7|2547.6|2546.4|2543.4|2542.2|147
1743682500000|2025-04-03 12:15:00|2545.6|2544.4|2543.9|2542.7|2545.6|2544.4|2542.6|2541.4|46
1743682800000|2025-04-03 12:20:00|2543.6|2542.4|2540.1|2538.9|2544.9|2543.7|2540.1|2538.9|41
1743683100000|2025-04-03 12:25:00|2540.4|2539.2|2537.1|2535.9|2541.4|2540.2|2536.9|2535.7|81
1743683400000|2025-04-03 12:30:00|2537.4|2536.2|2535.1|2533.9|2538.6|2537.4|2534.9|2533.7|209
1743683700000|2025-04-03 12:35:00|2535.4|2534.2|2533.6|2532.4|2536.9|2535.7|2530.9|2529.7|266
1743684000000|2025-04-03 12:40:00|2533.4|2532.2|2529.9|2528.7|2534.9|2533.7|2529.4|2528.2|173
1743684300000|2025-04-03 12:45:00|2529.6|2528.4|2523.9|2522.7|2529.6|2528.4|2521.4|2520.2|242
1743684600000|2025-04-03 12:50:00|2523.6|2522.4|2528.4|2527.2|2531.9|2530.7|2522.9|2521.7|208
1743684900000|2025-04-03 12:55:00|2528.1|2526.9|2522.1|2520.9|2528.9|2527.7|2520.9|2519.7|264
1743685200000|2025-04-03 13:00:00|2521.9|2520.7|2521.9|2520.7|2524.9|2523.7|2519.1|2517.9|238
1743685500000|2025-04-03 13:05:00|2521.6|2520.4|2525.4|2524.2|2525.4|2524.2|2517.9|2516.7|189
1743685800000|2025-04-03 13:10:00|2525.9|2524.7|2519.4|2518.2|2526.6|2525.4|2518.9|2517.7|273
1743686100000|2025-04-03 13:15:00|2519.9|2518.7|2518.4|2517.2|2520.6|2519.4|2515.9|2514.7|230
1743686400000|2025-04-03 13:20:00|2518.6|2517.4|2513.9|2512.7|2518.9|2517.7|2513.4|2512.2|206
1743686700000|2025-04-03 13:25:00|2513.6|2512.4|2523.4|2522.2|2523.4|2522.2|2513.6|2512.4|337
1743687000000|2025-04-03 13:30:00|2523.1|2521.9|2536.1|2534.9|2537.9|2536.7|2522.9|2521.7|662
1743687300000|2025-04-03 13:35:00|2536.4|2535.2|2536.9|2535.7|2537.9|2536.7|2531.6|2530.4|469
1743687600000|2025-04-03 13:40:00|2537.4|2536.2|2529.1|2527.9|2537.4|2536.2|2526.9|2525.7|277
1743687900000|2025-04-03 13:45:00|2529.4|2528.2|2521.1|2519.9|2529.4|2528.2|2521.1|2519.9|250
1743688200000|2025-04-03 13:50:00|2521.4|2520.2|2521.9|2520.7|2526.9|2525.7|2520.9|2519.7|305
1743688500000|2025-04-03 13:55:00|2522.4|2521.2|2521.1|2519.9|2523.9|2522.7|2518.9|2517.7|258
1743688800000|2025-04-03 14:00:00|2518.6|2517.4|2510.9|2509.7|2519.1|2517.9|2509.9|2508.7|400
1743689100000|2025-04-03 14:05:00|2511.4|2510.2|2510.4|2509.2|2515.9|2514.7|2510.4|2509.2|488
1743689400000|2025-04-03 14:10:00|2510.9|2509.7|2511.9|2510.7|2511.9|2510.7|2507.4|2506.2|401
1743689700000|2025-04-03 14:15:00|2511.6|2510.4|2511.9|2510.7|2519.1|2517.9|2511.4|2510.2|550
1743690000000|2025-04-03 14:20:00|2511.4|2510.2|2512.1|2510.9|2513.4|2512.2|2509.1|2507.9|405
1743690300000|2025-04-03 14:25:00|2511.9|2510.7|2517.9|2516.7|2519.4|2518.2|2511.6|2510.4|471
1743690600000|2025-04-03 14:30:00|2517.4|2516.2|2512.9|2511.7|2520.4|2519.2|2512.4|2511.2|369
1743690900000|2025-04-03 14:35:00|2512.6|2511.4|2510.4|2509.2|2512.9|2511.7|2508.9|2507.7|312
1743691200000|2025-04-03 14:40:00|2510.9|2509.7|2509.1|2507.9|2513.9|2512.7|2507.4|2506.2|321
1743691500000|2025-04-03 14:45:00|2509.4|2508.2|2504.9|2503.7|2509.4|2508.2|2503.9|2502.7|326
1743691800000|2025-04-03 14:50:00|2505.4|2504.2|2503.1|2501.9|2505.6|2504.4|2501.4|2500.2|251
1743692100000|2025-04-03 14:55:00|2502.9|2501.7|2501.4|2500.2|2505.1|2503.9|2501.4|2500.2|251
1743692400000|2025-04-03 15:00:00|2500.9|2499.7|2499.4|2498.2|2502.4|2501.2|2497.9|2496.7|679
1743692700000|2025-04-03 15:05:00|2498.9|2497.7|2493.1|2491.9|2499.4|2498.2|2491.4|2490.2|668
1743693000000|2025-04-03 15:10:00|2493.4|2492.2|2499.4|2498.2|2502.9|2501.7|2493.1|2491.9|597
1743693300000|2025-04-03 15:15:00|2499.1|2497.9|2504.1|2502.9|2506.9|2505.7|2499.1|2497.9|427
1743693600000|2025-04-03 15:20:00|2503.9|2502.7|2504.6|2503.4|2505.1|2503.9|2500.4|2499.2|351
1743693900000|2025-04-03 15:25:00|2504.4|2503.2|2500.9|2499.7|2508.6|2507.4|2500.9|2499.7|511
1743694200000|2025-04-03 15:30:00|2501.9|2500.7|2507.9|2506.7|2509.1|2507.9|2500.9|2499.7|258
1743694500000|2025-04-03 15:35:00|2507.6|2506.4|2509.9|2508.7|2510.4|2509.2|2501.4|2500.2|288
1743694800000|2025-04-03 15:40:00|2510.1|2508.9|2512.9|2511.7|2516.4|2515.2|2509.9|2508.7|186
1743695100000|2025-04-03 15:45:00|2512.6|2511.4|2509.9|2508.7|2514.4|2513.2|2508.4|2507.2|151
1743695400000|2025-04-03 15:50:00|2509.6|2508.4|2508.9|2507.7|2510.4|2509.2|2501.9|2500.7|222
1743695700000|2025-04-03 15:55:00|2509.1|2507.9|2509.6|2508.4|2513.4|2512.2|2507.9|2506.7|178
1743696000000|2025-04-03 16:00:00|2509.4|2508.2|2509.4|2508.2|2514.9|2513.7|2508.6|2507.4|259
1743696300000|2025-04-03 16:05:00|2509.6|2508.4|2510.9|2509.7|2515.4|2514.2|2509.6|2508.4|192
1743696600000|2025-04-03 16:10:00|2511.4|2510.2|2517.4|2516.2|2517.9|2516.7|2510.4|2509.2|125
1743696900000|2025-04-03 16:15:00|2517.6|2516.4|2522.4|2521.2|2522.9|2521.7|2516.9|2515.7|107
1743697200000|2025-04-03 16:20:00|2522.1|2520.9|2523.1|2521.9|2523.9|2522.7|2519.4|2518.2|86
1743697500000|2025-04-03 16:25:00|2523.4|2522.2|2524.6|2523.4|2524.9|2523.7|2518.1|2516.9|130
1743697800000|2025-04-03 16:30:00|2524.9|2523.7|2516.9|2515.7|2526.9|2525.7|2516.9|2515.7|142
1743698100000|2025-04-03 16:35:00|2517.1|2515.9|2514.6|2513.4|2518.1|2516.9|2512.9|2511.7|71
1743698400000|2025-04-03 16:40:00|2514.4|2513.2|2516.9|2515.7|2522.9|2521.7|2514.4|2513.2|132
1743698700000|2025-04-03 16:45:00|2517.4|2516.2|2519.4|2518.2|2519.6|2518.4|2514.6|2513.4|98
1743699000000|2025-04-03 16:50:00|2519.1|2517.9|2512.4|2511.2|2519.9|2518.7|2511.9|2510.7|113
1743699300000|2025-04-03 16:55:00|2511.9|2510.7|2511.4|2510.2|2512.9|2511.7|2509.4|2508.2|104
1743699600000|2025-04-03 17:00:00|2511.9|2510.7|2510.9|2509.7|2514.4|2513.2|2508.9|2507.7|104
1743699900000|2025-04-03 17:05:00|2510.6|2509.4|2510.9|2509.7|2515.9|2514.7|2510.4|2509.2|82
1743700200000|2025-04-03 17:10:00|2510.4|2509.2|2511.1|2509.9|2512.9|2511.7|2508.4|2507.2|61
1743700500000|2025-04-03 17:15:00|2510.9|2509.7|2507.9|2506.7|2511.9|2510.7|2507.1|2505.9|48
1743700800000|2025-04-03 17:20:00|2508.9|2507.7|2505.9|2504.7|2509.4|2508.2|2503.4|2502.2|83
1743701100000|2025-04-03 17:25:00|2506.1|2504.9|2506.1|2504.9|2507.4|2506.2|2503.9|2502.7|61
1743701400000|2025-04-03 17:30:00|2505.9|2504.7|2507.9|2506.7|2507.9|2506.7|2504.1|2502.9|67
1743701700000|2025-04-03 17:35:00|2508.4|2507.2|2511.9|2510.7|2513.9|2512.7|2507.9|2506.7|86
1743702000000|2025-04-03 17:40:00|2511.6|2510.4|2514.6|2513.4|2515.1|2513.9|2510.4|2509.2|92
1743702300000|2025-04-03 17:45:00|2514.9|2513.7|2513.1|2511.9|2516.4|2515.2|2511.9|2510.7|53
1743702600000|2025-04-03 17:50:00|2513.4|2512.2|2511.1|2509.9|2513.4|2512.2|2508.9|2507.7|61
1743702900000|2025-04-03 17:55:00|2510.9|2509.7|2505.9|2504.7|2510.9|2509.7|2505.9|2504.7|49
1743703200000|2025-04-03 18:00:00|2506.1|2504.9|2505.1|2503.9|2509.9|2508.7|2504.9|2503.7|55
1743703500000|2025-04-03 18:05:00|2505.4|2504.2|2503.9|2502.7|2505.4|2504.2|2502.6|2501.4|33
1743703800000|2025-04-03 18:10:00|2503.6|2502.4|2500.4|2499.2|2504.1|2502.9|2499.9|2498.7|105
1743704100000|2025-04-03 18:15:00|2500.6|2499.4|2500.4|2499.2|2501.4|2500.2|2499.1|2497.9|75
1743704400000|2025-04-03 18:20:00|2500.6|2499.4|2502.4|2501.2|2504.4|2503.2|2499.1|2497.9|61
1743704700000|2025-04-03 18:25:00|2502.9|2501.7|2504.4|2503.2|2504.4|2503.2|2501.9|2500.7|45
1743705000000|2025-04-03 18:30:00|2504.1|2502.9|2504.9|2503.7|2508.9|2507.7|2501.9|2500.7|239
1743705300000|2025-04-03 18:35:00|2504.4|2503.2|2508.6|2507.4|2509.6|2508.4|2503.4|2502.2|73
1743705600000|2025-04-03 18:40:00|2508.4|2507.2|2513.1|2511.9|2514.1|2512.9|2507.9|2506.7|120
1743705900000|2025-04-03 18:45:00|2513.4|2512.2|2513.9|2512.7|2514.4|2513.2|2509.1|2507.9|75
1743706200000|2025-04-03 18:50:00|2513.4|2512.2|2511.9|2510.7|2514.6|2513.4|2511.4|2510.2|89
1743706500000|2025-04-03 18:55:00|2511.4|2510.2|2513.4|2512.2|2514.4|2513.2|2510.4|2509.2|89
1743706800000|2025-04-03 19:00:00|2513.6|2512.4|2512.4|2511.2|2514.9|2513.7|2511.9|2510.7|113
1743707100000|2025-04-03 19:05:00|2512.6|2511.4|2512.1|2510.9|2514.9|2513.7|2511.6|2510.4|43
1743707400000|2025-04-03 19:10:00|2511.9|2510.7|2509.9|2508.7|2513.4|2512.2|2509.9|2508.7|123
1743707700000|2025-04-03 19:15:00|2509.6|2508.4|2506.9|2505.7|2509.9|2508.7|2501.6|2500.4|142
1743708000000|2025-04-03 19:20:00|2507.4|2506.2|2507.4|2506.2|2508.9|2507.7|2504.4|2503.2|188
1743708300000|2025-04-03 19:25:00|2507.1|2505.9|2506.9|2505.7|2509.4|2508.2|2505.4|2504.2|224
1743708600000|2025-04-03 19:30:00|2507.4|2506.2|2503.1|2501.9|2507.4|2506.2|2502.1|2500.9|233
1743708900000|2025-04-03 19:35:00|2502.9|2501.7|2505.4|2504.2|2505.4|2504.2|2501.9|2500.7|195
1743709200000|2025-04-03 19:40:00|2505.1|2503.9|2508.4|2507.2|2508.6|2507.4|2504.4|2503.2|221
1743709500000|2025-04-03 19:45:00|2508.1|2506.9|2503.4|2502.2|2508.9|2507.7|2501.4|2500.2|237
1743709800000|2025-04-03 19:50:00|2503.9|2502.7|2505.4|2504.2|2505.9|2504.7|2500.6|2499.4|694
1743710100000|2025-04-03 19:55:00|2504.9|2503.7|2506.4|2505.2|2508.9|2507.7|2504.4|2503.2|1055
1743710400000|2025-04-03 20:00:00|2506.9|2505.7|2502.6|2501.4|2506.9|2505.7|2501.9|2500.7|93
1743710700000|2025-04-03 20:05:00|2502.4|2501.2|2502.1|2500.9|2503.4|2502.2|2501.1|2499.9|20
1743711000000|2025-04-03 20:10:00|2502.4|2501.2|2501.1|2499.9|2502.6|2501.4|2500.4|2499.2|16
1743711300000|2025-04-03 20:15:00|2500.9|2499.7|2499.9|2498.7|2500.9|2499.7|2499.4|2498.2|13
1743711600000|2025-04-03 20:20:00|2499.6|2498.4|2499.4|2498.2|2500.9|2499.7|2499.4|2498.2|5
1743711900000|2025-04-03 20:25:00|2499.1|2497.9|2494.1|2492.9|2499.4|2498.2|2493.9|2492.7|27
1743712200000|2025-04-03 20:30:00|2493.9|2492.7|2492.9|2491.7|2496.1|2494.9|2491.9|2490.7|43
1743712500000|2025-04-03 20:35:00|2493.1|2491.9|2490.9|2489.7|2493.4|2492.2|2489.9|2488.7|88
1743712800000|2025-04-03 20:40:00|2491.1|2489.9|2492.4|2491.2|2494.9|2493.7|2490.9|2489.7|43
1743713100000|2025-04-03 20:45:00|2492.1|2490.9|2492.1|2490.9|2493.4|2492.2|2491.4|2490.2|25
1743713400000|2025-04-03 20:50:00|2491.9|2490.7|2490.6|2488.6|2492.1|2490.9|2490.4|2488.5|64
1743713700000|2025-04-03 20:55:00|2490.7|2488.7|2489.4|2487.4|2491.8|2489.8|2489.3|2487.3|0
1743714000000|2025-04-03 21:00:00|2489.5|2487.5|2488.9|2486.9|2489.5|2487.5|2488.9|2486.9|6
1743714300000|2025-04-03 21:05:00|2489|2487|2489.4|2487.4|2489.5|2487.5|2488.9|2486.9|0
1743714600000|2025-04-03 21:10:00|2489.5|2487.5|2489.8|2487.8|2489.8|2487.8|2489.4|2487.4|0
1743714900000|2025-04-03 21:15:00|2489.9|2487.9|2489.5|2487.5|2489.9|2487.9|2489.5|2487.5|0
1743715200000|2025-04-03 21:20:00|2489.4|2487.4|2489.5|2487.5|2489.7|2487.7|2489.4|2487.4|0
1743715500000|2025-04-03 21:25:00|2489.6|2487.6|2489.6|2487.6|2489.6|2487.6|2489.3|2487.3|0
1743715800000|2025-04-03 21:30:00|2489.7|2487.7|2489.4|2487.4|2489.7|2487.7|2489.1|2487.1|0
1743716100000|2025-04-03 21:35:00|2489.1|2487.1|2489.3|2487.3|2489.3|2487.3|2489|2487|0
1743716400000|2025-04-03 21:40:00|2489.2|2487.2|2489.6|2487.6|2489.7|2487.7|2489.2|2487.2|0
1743716700000|2025-04-03 21:45:00|2489.7|2487.7|2489.5|2487.5|2489.8|2487.8|2489.5|2487.5|0
1743717000000|2025-04-03 21:50:00|2489.6|2487.6|2490|2488|2490|2488|2489.5|2487.5|0
1743717300000|2025-04-03 21:55:00|2489.9|2487.9|2489.8|2487.8|2490|2488|2489.6|2487.6|0
1743717600000|2025-04-03 22:00:00|2490.2|2488.2|2499.3|2497.3|2499.7|2497.7|2489.4|2487.4|0
1743717900000|2025-04-03 22:05:00|2499.2|2497.2|2496|2494|2499.3|2497.3|2495|2493|0
1743718200000|2025-04-03 22:10:00|2495.9|2493.9|2494|2492|2495.9|2493.9|2493.4|2491.4|0
1743718500000|2025-04-03 22:15:00|2493.9|2491.9|2492.2|2490.2|2495.3|2493.3|2492.2|2490.2|0
1743718800000|2025-04-03 22:20:00|2492.3|2490.3|2489.6|2487.6|2492.3|2490.3|2488.7|2486.7|0
1743719100000|2025-04-03 22:25:00|2489.5|2487.5|2491|2489|2491|2489|2487.9|2485.9|0
1743719400000|2025-04-03 22:30:00|2491.1|2489.1|2491.3|2489.3|2492.1|2490.1|2490.8|2488.8|0
1743719700000|2025-04-03 22:35:00|2491.4|2489.4|2490.8|2488.8|2493.3|2491.3|2490.8|2488.8|0
1743720000000|2025-04-03 22:40:00|2490.6|2488.6|2492.3|2490.3|2492.3|2490.3|2490.6|2488.6|0
1743720300000|2025-04-03 22:45:00|2492.2|2490.2|2491.4|2489.4|2492.7|2490.7|2490.7|2488.7|0
1743720600000|2025-04-03 22:50:00|2491.3|2489.3|2491.2|2489.2|2492.8|2490.8|2490.7|2488.7|0
1743720900000|2025-04-03 22:55:00|2491.1|2489.1|2492|2490|2493.1|2491.1|2490.9|2488.9|0
1743721200000|2025-04-03 23:00:00|2492.1|2490.1|2491.2|2489.2|2493.5|2491.5|2490.8|2488.8|0
1743721500000|2025-04-03 23:05:00|2491.3|2489.3|2494.5|2492.5|2494.9|2492.9|2491.3|2489.3|0
1743721800000|2025-04-03 23:10:00|2494.4|2492.4|2495.5|2493.5|2497.3|2495.3|2493.5|2491.5|0
1743722100000|2025-04-03 23:15:00|2495.6|2493.6|2497.9|2495.9|2499.6|2497.6|2494.8|2492.8|0
1743722400000|2025-04-03 23:20:00|2498.4|2496.4|2502.5|2500.5|2502.5|2500.5|2497.3|2495.3|0
1743722700000|2025-04-03 23:25:00|2502.6|2500.6|2504.9|2502.9|2505.5|2503.5|2502.6|2500.6|0
1743723000000|2025-04-03 23:30:00|2504.8|2502.8|2509.3|2507.3|2511.6|2509.6|2503.7|2501.7|0
1743723300000|2025-04-03 23:35:00|2509.2|2507.2|2510.5|2508.5|2511.6|2509.6|2508|2506|0
1743723600000|2025-04-03 23:40:00|2510.4|2508.4|2507.8|2505.8|2511.3|2509.3|2507.5|2505.5|0
1743723900000|2025-04-03 23:45:00|2507.4|2505.4|2506.4|2505.2|2509.4|2508.2|2497.9|2496.7|1023
1743724200000|2025-04-03 23:50:00|2506.6|2505.4|2497.4|2496.2|2510.4|2509.2|2495.9|2494.7|662
1743724500000|2025-04-03 23:55:00|2497.6|2496.4|2505.4|2504.2|2506.1|2504.9|2494.6|2493.4|1631
1743724800000|2025-04-04 00:00:00|2505.9|2504.7|2507.9|2507.1|2510.7|2509.9|2497.2|2496.4|4138
1743725100000|2025-04-04 00:05:00|2507.7|2506.9|2507.7|2506.9|2509.4|2508.6|2501.2|2500.4|2291
1743725400000|2025-04-04 00:10:00|2508.4|2507.6|2520.7|2519.9|2524.4|2523.6|2508.4|2507.6|2014
1743725700000|2025-04-04 00:15:00|2520.4|2519.6|2510.7|2509.9|2521.7|2520.9|2507.2|2506.4|1409
1743726000000|2025-04-04 00:20:00|2511.2|2510.4|2505.9|2505.1|2513.4|2512.6|2505.9|2505.1|1301
1743726300000|2025-04-04 00:25:00|2506.2|2505.4|2509.7|2508.9|2515.2|2514.4|2502.7|2501.9|1209
1743726600000|2025-04-04 00:30:00|2508.7|2507.9|2501.7|2500.9|2509.2|2508.4|2501.2|2500.4|917
1743726900000|2025-04-04 00:35:00|2502.2|2501.4|2498.7|2497.9|2502.9|2502.1|2496.9|2496.1|920
1743727200000|2025-04-04 00:40:00|2499.2|2498.4|2486.7|2485.9|2499.2|2498.4|2486.2|2485.4|1751
1743727500000|2025-04-04 00:45:00|2486.9|2486.1|2483.7|2482.9|2487.2|2486.4|2481.7|2480.9|1669
1743727800000|2025-04-04 00:50:00|2484.2|2483.4|2487.9|2487.1|2491.4|2490.6|2480.7|2479.9|1171
1743728100000|2025-04-04 00:55:00|2488.2|2487.4|2491.9|2491.1|2491.9|2491.1|2484.7|2483.9|813
1743728400000|2025-04-04 01:00:00|2491.7|2490.9|2492.2|2491.4|2498.7|2497.9|2490.4|2489.6|1284
1743728700000|2025-04-04 01:05:00|2492.7|2491.9|2488.7|2487.9|2493.9|2493.1|2488.2|2487.4|879
1743729000000|2025-04-04 01:10:00|2489.2|2488.4|2484.2|2483.4|2489.7|2488.9|2483.7|2482.9|941
1743729300000|2025-04-04 01:15:00|2484.4|2483.6|2488.2|2487.4|2491.2|2490.4|2483.4|2482.6|788
1743729600000|2025-04-04 01:20:00|2488.7|2487.9|2499.2|2498.4|2502.2|2501.4|2488.7|2487.9|1036
1743729900000|2025-04-04 01:25:00|2499.7|2498.9|2490.2|2489.4|2501.9|2501.1|2489.7|2488.9|1165
1743730200000|2025-04-04 01:30:00|2489.7|2488.9|2485.2|2484.4|2491.4|2490.6|2485.2|2484.4|829
1743730500000|2025-04-04 01:35:00|2484.7|2483.9|2482.4|2481.6|2485.7|2484.9|2481.7|2480.9|707
1743730800000|2025-04-04 01:40:00|2482.7|2481.9|2477.7|2476.9|2482.7|2481.9|2477.2|2476.4|798
1743731100000|2025-04-04 01:45:00|2477.4|2476.6|2480.2|2479.4|2484.2|2483.4|2476.7|2475.9|638
1743731400000|2025-04-04 01:50:00|2479.7|2478.9|2475.2|2474.4|2480.2|2479.4|2475.2|2474.4|661
1743731700000|2025-04-04 01:55:00|2474.9|2474.1|2473.7|2472.9|2477.7|2476.9|2473.2|2472.4|632
1743732000000|2025-04-04 02:00:00|2473.9|2473.1|2475.7|2474.9|2477.2|2476.4|2472.7|2471.9|692
1743732300000|2025-04-04 02:05:00|2475.9|2475.1|2487.2|2486.4|2487.2|2486.4|2475.7|2474.9|1097
1743732600000|2025-04-04 02:10:00|2486.9|2486.1|2485.9|2485.1|2489.2|2488.4|2485.7|2484.9|611
1743732900000|2025-04-04 02:15:00|2485.7|2484.9|2482.2|2481.4|2485.9|2485.1|2481.2|2480.4|927
1743733200000|2025-04-04 02:20:00|2481.9|2481.1|2479.7|2478.9|2483.7|2482.9|2479.2|2478.4|591
1743733500000|2025-04-04 02:25:00|2479.2|2478.4|2477.7|2476.9|2479.7|2478.9|2477.2|2476.4|493
1743733800000|2025-04-04 02:30:00|2477.9|2476.7|2480.9|2479.7|2480.9|2479.7|2475.4|2474.2|419
1743734100000|2025-04-04 02:35:00|2480.6|2479.4|2482.1|2480.9|2483.9|2482.7|2480.4|2479.2|218
1743734400000|2025-04-04 02:40:00|2482.4|2481.2|2482.4|2481.2|2483.9|2482.7|2480.6|2479.4|252
1743734700000|2025-04-04 02:45:00|2482.6|2481.4|2482.4|2481.2|2485.4|2484.2|2482.4|2481.2|313
1743735000000|2025-04-04 02:50:00|2482.1|2480.9|2481.6|2480.4|2483.4|2482.2|2480.9|2479.7|197
1743735300000|2025-04-04 02:55:00|2481.9|2480.7|2480.1|2478.9|2482.4|2481.2|2480.1|2478.9|96
1743735600000|2025-04-04 03:00:00|2480.4|2479.2|2476.9|2475.7|2480.4|2479.2|2476.9|2475.7|265
1743735900000|2025-04-04 03:05:00|2476.4|2475.2|2477.9|2476.7|2479.9|2478.7|2475.4|2474.2|506
1743736200000|2025-04-04 03:10:00|2477.4|2476.2|2475.1|2473.9|2477.9|2476.7|2474.1|2472.9|555
1743736500000|2025-04-04 03:15:00|2475.4|2474.2|2476.4|2475.2|2477.6|2476.4|2474.1|2472.9|518
1743736800000|2025-04-04 03:20:00|2476.1|2474.9|2474.9|2473.7|2476.9|2475.7|2474.9|2473.7|221
1743737100000|2025-04-04 03:25:00|2474.4|2473.2|2474.9|2473.7|2475.4|2474.2|2473.9|2472.7|290
1743737400000|2025-04-04 03:30:00|2474.7|2473.9|2464.9|2464.1|2474.7|2473.9|2462.2|2461.4|2393
1743737700000|2025-04-04 03:35:00|2465.2|2464.4|2458.7|2457.9|2465.2|2464.4|2458.2|2457.4|1327
1743738000000|2025-04-04 03:40:00|2458.2|2457.4|2451.7|2450.9|2459.7|2458.9|2451.2|2450.4|1131
1743738300000|2025-04-04 03:45:00|2452.2|2451.4|2453.7|2452.9|2461.7|2460.9|2451.7|2450.9|1377
1743738600000|2025-04-04 03:50:00|2454.2|2453.4|2456.2|2455.4|2456.7|2455.9|2449.7|2448.9|874
1743738900000|2025-04-04 03:55:00|2456.7|2455.9|2457.2|2456.4|2461.2|2460.4|2452.7|2451.9|832
1743739200000|2025-04-04 04:00:00|2456.7|2455.9|2452.4|2451.6|2457.9|2457.1|2452.2|2451.4|979
1743739500000|2025-04-04 04:05:00|2452.7|2451.9|2457.2|2456.4|2457.2|2456.4|2449.4|2448.6|772
1743739800000|2025-04-04 04:10:00|2457.7|2456.9|2452.7|2451.9|2458.2|2457.4|2451.7|2450.9|865
1743740100000|2025-04-04 04:15:00|2452.4|2451.6|2448.7|2447.9|2453.4|2452.6|2448.2|2447.4|788
1743740400000|2025-04-04 04:20:00|2448.4|2447.6|2448.2|2447.4|2449.7|2448.9|2445.2|2444.4|798
1743740700000|2025-04-04 04:25:00|2448.4|2447.6|2456.4|2455.6|2458.2|2457.4|2447.7|2446.9|774
1743741000000|2025-04-04 04:30:00|2457.7|2456.9|2452.2|2451.4|2458.7|2457.9|2452.2|2451.4|806
1743741300000|2025-04-04 04:35:00|2451.7|2450.9|2448.7|2447.9|2453.2|2452.4|2447.9|2447.1|542
1743741600000|2025-04-04 04:40:00|2448.2|2447.4|2444.7|2443.9|2448.7|2447.9|2443.2|2442.4|1010
1743741900000|2025-04-04 04:45:00|2444.9|2444.1|2445.2|2444.4|2447.7|2446.9|2443.2|2442.4|719
1743742200000|2025-04-04 04:50:00|2444.7|2443.9|2437.7|2436.9|2445.2|2444.4|2437.2|2436.4|931
1743742500000|2025-04-04 04:55:00|2437.9|2437.1|2441.9|2441.1|2444.2|2443.4|2436.2|2435.4|624
1743742800000|2025-04-04 05:00:00|2441.7|2440.9|2438.7|2437.9|2447.7|2446.9|2437.7|2436.9|1051
1743743100000|2025-04-04 05:05:00|2439.2|2438.4|2449.2|2448.4|2449.2|2448.4|2439.2|2438.4|697
1743743400000|2025-04-04 05:10:00|2449.4|2448.6|2448.2|2447.4|2452.7|2451.9|2446.9|2446.1|1006
1743743700000|2025-04-04 05:15:00|2447.7|2446.9|2453.9|2453.1|2455.7|2454.9|2447.7|2446.9|761
1743744000000|2025-04-04 05:20:00|2454.2|2453.4|2460.2|2459.4|2462.2|2461.4|2454.2|2453.4|865
1743744300000|2025-04-04 05:25:00|2460.7|2459.9|2469.7|2468.9|2472.4|2471.6|2460.7|2459.9|1350
1743744600000|2025-04-04 05:30:00|2469.2|2468.4|2463.9|2463.1|2473.7|2472.9|2463.7|2462.9|1260
1743744900000|2025-04-04 05:35:00|2464.2|2463.4|2464.9|2464.1|2467.7|2466.9|2460.2|2459.4|955
1743745200000|2025-04-04 05:40:00|2465.7|2464.9|2474.2|2473.4|2475.4|2474.6|2463.7|2462.9|787
1743745500000|2025-04-04 05:45:00|2474.7|2473.9|2468.7|2467.9|2476.7|2475.9|2468.2|2467.4|1248
1743745800000|2025-04-04 05:50:00|2468.2|2467.4|2473.2|2472.4|2473.7|2472.9|2467.7|2466.9|622
1743746100000|2025-04-04 05:55:00|2472.9|2472.1|2479.7|2478.9|2479.7|2478.9|2472.7|2471.9|944
1743746400000|2025-04-04 06:00:00|2479.4|2478.6|2481.7|2480.9|2486.2|2485.4|2478.2|2477.4|1334
1743746700000|2025-04-04 06:05:00|2481.4|2480.6|2488.2|2487.4|2488.2|2487.4|2478.7|2477.9|1011
1743747000000|2025-04-04 06:10:00|2487.9|2487.1|2492.7|2491.9|2494.4|2493.6|2485.9|2485.1|1078
1743747300000|2025-04-04 06:15:00|2492.9|2492.1|2485.2|2484.4|2493.2|2492.4|2481.7|2480.9|1006
1743747600000|2025-04-04 06:20:00|2484.7|2483.9|2484.4|2483.6|2485.7|2484.9|2479.7|2478.9|968
1743747900000|2025-04-04 06:25:00|2484.7|2483.9|2480.9|2480.1|2484.7|2483.9|2480.2|2479.4|3383
1743748200000|2025-04-04 06:30:00|2480.7|2479.9|2475.7|2474.9|2482.9|2482.1|2474.2|2473.4|3793
1743748500000|2025-04-04 06:35:00|2476.2|2475.4|2477.8|2475.8|2479.7|2478.9|2475.2|2474.4|795
1743748800000|2025-04-04 06:40:00|2477.6|2475.6|2476.1|2474.1|2478|2476|2474.1|2472.1|9
1743749100000|2025-04-04 06:45:00|2476|2474|2475.9|2473.9|2476.9|2474.9|2472.7|2470.7|892
1743749400000|2025-04-04 06:50:00|2475.8|2473.8|2475.6|2473.6|2476.5|2474.5|2472.4|2470.4|0
1743749700000|2025-04-04 06:55:00|2475.4|2473.4|2473.8|2471.8|2476.9|2474.9|2473.5|2471.5|0
1743750000000|2025-04-04 07:00:00|2473.9|2471.9|2474.6|2472.6|2475.2|2473.2|2472.1|2470.1|0
1743750300000|2025-04-04 07:05:00|2474.5|2472.5|2472.7|2470.7|2476.1|2474.1|2470.9|2468.9|0
1743750600000|2025-04-04 07:10:00|2472.6|2470.6|2474.1|2472.1|2475.8|2473.8|2471|2469|0
1743750900000|2025-04-04 07:15:00|2474|2472|2472.4|2470.4|2474.2|2472.2|2469.8|2467.8|0
1743751200000|2025-04-04 07:20:00|2472.6|2470.6|2472.5|2470.5|2475.5|2473.5|2471.4|2469.4|0
1743751500000|2025-04-04 07:25:00|2472.4|2470.4|2473.7|2471.7|2478.7|2476.7|2470.7|2468.7|0
1743751800000|2025-04-04 07:30:00|2473.8|2471.8|2469.8|2467.8|2475.4|2473.4|2469.5|2467.5|0
1743752100000|2025-04-04 07:35:00|2469.6|2467.6|2473.7|2471.7|2475.9|2473.9|2469.5|2467.5|0
1743752400000|2025-04-04 07:40:00|2473.5|2471.5|2469.8|2467.8|2473.5|2471.5|2467.2|2465.2|0
1743752700000|2025-04-04 07:45:00|2469.5|2467.5|2469.8|2467.8|2470.8|2468.8|2468.5|2466.5|0
1743753000000|2025-04-04 07:50:00|2470|2468|2468|2466|2472.7|2470.7|2467.5|2465.5|0
1743753300000|2025-04-04 07:55:00|2467.8|2465.8|2464.9|2462.9|2468.2|2466.2|2463.3|2461.3|0
1743753600000|2025-04-04 08:00:00|2464.8|2462.8|2459.9|2458.7|2465.1|2463.7|2456.9|2455.7|1338
1743753900000|2025-04-04 08:05:00|2459.1|2457.9|2457.4|2456.2|2459.9|2458.7|2453.9|2452.7|464
1743754200000|2025-04-04 08:10:00|2457.6|2456.4|2458.1|2456.9|2460.4|2459.2|2455.6|2454.4|310
1743754500000|2025-04-04 08:15:00|2458.4|2457.2|2461.4|2460.2|2461.6|2460.4|2453.9|2452.7|368
1743754800000|2025-04-04 08:20:00|2461.1|2459.9|2464.4|2463.2|2467.4|2466.2|2461.1|2459.9|291
1743755100000|2025-04-04 08:25:00|2463.9|2462.7|2463.1|2461.9|2467.4|2466.2|2462.9|2461.7|162
1743755400000|2025-04-04 08:30:00|2462.9|2461.7|2455.9|2454.7|2464.6|2463.4|2454.9|2453.7|353
1743755700000|2025-04-04 08:35:00|2455.6|2454.4|2459.4|2458.2|2460.4|2459.2|2454.4|2453.2|271
1743756000000|2025-04-04 08:40:00|2459.9|2458.7|2456.4|2455.2|2460.9|2459.7|2454.1|2452.9|215
1743756300000|2025-04-04 08:45:00|2456.1|2454.9|2460.9|2459.7|2460.9|2459.7|2455.9|2454.7|173
1743756600000|2025-04-04 08:50:00|2460.6|2459.4|2461.9|2460.7|2463.1|2461.9|2459.4|2458.2|201
1743756900000|2025-04-04 08:55:00|2461.6|2460.4|2457.6|2456.4|2461.9|2460.7|2455.4|2454.2|207
1743757200000|2025-04-04 09:00:00|2458.4|2457.2|2456.4|2455.2|2459.4|2458.2|2453.4|2452.2|254
1743757500000|2025-04-04 09:05:00|2456.6|2455.4|2458.1|2456.9|2458.9|2457.7|2452.4|2451.2|318
1743757800000|2025-04-04 09:10:00|2458.4|2457.2|2456.4|2455.2|2458.9|2457.7|2454.4|2453.2|143
1743758100000|2025-04-04 09:15:00|2456.6|2455.4|2459.4|2458.2|2462.1|2460.9|2456.4|2455.2|167
1743758400000|2025-04-04 09:20:00|2458.9|2457.7|2456.4|2455.2|2459.9|2458.7|2455.4|2454.2|248
1743758700000|2025-04-04 09:25:00|2456.1|2454.9|2451.4|2450.2|2457.9|2456.7|2450.9|2449.7|184
1743759000000|2025-04-04 09:30:00|2451.6|2450.4|2452.9|2451.7|2453.4|2452.2|2448.9|2447.7|535
1743759300000|2025-04-04 09:35:00|2452.6|2451.4|2452.4|2451.2|2455.4|2454.2|2451.9|2450.7|140
1743759600000|2025-04-04 09:40:00|2452.1|2450.9|2447.9|2446.7|2453.9|2452.7|2447.9|2446.7|486
1743759900000|2025-04-04 09:45:00|2447.4|2446.2|2446.1|2444.9|2449.4|2448.2|2445.6|2444.4|662
1743760200000|2025-04-04 09:50:00|2445.9|2444.7|2442.4|2441.2|2445.9|2444.7|2441.9|2440.7|551
1743760500000|2025-04-04 09:55:00|2442.6|2441.4|2441.4|2440.2|2442.9|2441.7|2440.4|2439.2|320
1743760800000|2025-04-04 10:00:00|2441.6|2440.4|2436.4|2435.2|2441.9|2440.7|2436.4|2435.2|673
1743761100000|2025-04-04 10:05:00|2435.9|2434.7|2423.4|2422.2|2436.4|2435.2|2422.4|2421.2|762
1743761400000|2025-04-04 10:10:00|2422.9|2421.7|2424.1|2422.9|2428.6|2427.4|2419.4|2418.2|658
1743761700000|2025-04-04 10:15:00|2423.9|2422.7|2417.4|2416.2|2424.9|2423.7|2415.4|2414.2|468
1743762000000|2025-04-04 10:20:00|2417.1|2415.9|2406.9|2405.7|2417.4|2416.2|2396.9|2395.7|804
1743762300000|2025-04-04 10:25:00|2406.4|2405.2|2395.9|2394.7|2407.4|2406.2|2394.6|2393.4|737
1743762600000|2025-04-04 10:30:00|2395.6|2394.4|2394.4|2393.2|2405.4|2404.2|2391.9|2390.7|629
1743762900000|2025-04-04 10:35:00|2394.6|2393.4|2400.1|2398.9|2402.9|2401.7|2394.6|2393.4|360
1743763200000|2025-04-04 10:40:00|2400.4|2399.2|2383.4|2382.2|2400.9|2399.7|2382.9|2381.7|658
1743763500000|2025-04-04 10:45:00|2382.9|2381.7|2385.9|2384.7|2388.9|2387.7|2382.9|2381.7|508
1743763800000|2025-04-04 10:50:00|2385.6|2384.4|2378.1|2376.9|2387.4|2386.2|2376.4|2375.2|439
1743764100000|2025-04-04 10:55:00|2377.9|2376.7|2381.9|2380.7|2383.4|2382.2|2374.9|2373.7|423
1743764400000|2025-04-04 11:00:00|2382.1|2380.9|2388.9|2387.7|2391.1|2389.9|2382.1|2380.9|375
1743764700000|2025-04-04 11:05:00|2388.6|2387.4|2384.1|2382.9|2392.4|2391.2|2382.1|2380.9|266
1743765000000|2025-04-04 11:10:00|2383.9|2382.7|2381.9|2380.7|2386.9|2385.7|2378.9|2377.7|268
1743765300000|2025-04-04 11:15:00|2382.4|2381.2|2383.6|2382.4|2390.1|2388.9|2379.9|2378.7|834
1743765600000|2025-04-04 11:20:00|2383.9|2382.7|2375.9|2374.7|2385.1|2383.9|2374.6|2373.4|437
1743765900000|2025-04-04 11:25:00|2376.1|2374.9|2370.4|2369.2|2377.4|2376.2|2368.4|2367.2|779
1743766200000|2025-04-04 11:30:00|2369.9|2368.7|2370.1|2368.9|2372.6|2371.4|2364.6|2363.4|911
1743766500000|2025-04-04 11:35:00|2370.4|2369.2|2378.1|2376.9|2379.9|2378.7|2369.9|2368.7|460
1743766800000|2025-04-04 11:40:00|2377.9|2376.7|2360.6|2359.4|2378.4|2377.2|2360.6|2359.4|595
1743767100000|2025-04-04 11:45:00|2360.9|2359.7|2364.1|2362.9|2368.9|2367.7|2360.4|2359.2|470
1743767400000|2025-04-04 11:50:00|2363.6|2362.4|2370.9|2369.7|2371.4|2370.2|2362.9|2361.7|382
1743767700000|2025-04-04 11:55:00|2371.1|2369.9|2382.6|2381.4|2386.4|2385.2|2370.9|2369.7|507
1743768000000|2025-04-04 12:00:00|2382.9|2381.7|2377.1|2375.9|2385.4|2384.2|2375.4|2374.2|198
1743768300000|2025-04-04 12:05:00|2376.9|2375.7|2374.1|2372.9|2379.1|2377.9|2371.4|2370.2|487
1743768600000|2025-04-04 12:10:00|2373.9|2372.7|2378.6|2377.4|2378.9|2377.7|2372.1|2370.9|294
1743768900000|2025-04-04 12:15:00|2378.4|2377.2|2377.6|2376.4|2383.1|2381.9|2376.9|2375.7|215
1743769200000|2025-04-04 12:20:00|2377.4|2376.2|2373.6|2372.4|2379.4|2378.2|2372.9|2371.7|196
1743769500000|2025-04-04 12:25:00|2373.9|2372.7|2389.1|2387.9|2390.9|2389.7|2373.4|2372.2|435
1743769800000|2025-04-04 12:30:00|2391.1|2389.9|2398.6|2397.4|2399.6|2398.4|2383.1|2381.9|522
1743770100000|2025-04-04 12:35:00|2398.1|2396.9|2379.6|2378.4|2402.1|2400.9|2376.9|2375.7|573
1743770400000|2025-04-04 12:40:00|2379.1|2377.9|2391.6|2390.4|2392.1|2390.9|2378.1|2376.9|192
1743770700000|2025-04-04 12:45:00|2391.4|2390.2|2394.1|2392.9|2394.6|2393.4|2385.6|2384.4|279
1743771000000|2025-04-04 12:50:00|2394.6|2393.4|2389.9|2388.7|2394.6|2393.4|2385.4|2384.2|378
1743771300000|2025-04-04 12:55:00|2389.6|2388.4|2391.6|2390.4|2393.9|2392.7|2385.6|2384.4|135
1743771600000|2025-04-04 13:00:00|2391.4|2390.2|2412.6|2411.4|2413.4|2412.2|2391.4|2390.2|354
1743771900000|2025-04-04 13:05:00|2412.4|2411.2|2406.6|2405.4|2413.9|2412.7|2404.9|2403.7|653
1743772200000|2025-04-04 13:10:00|2406.4|2405.2|2401.9|2400.7|2408.4|2407.2|2401.9|2400.7|314
1743772500000|2025-04-04 13:15:00|2401.4|2400.2|2404.4|2403.2|2407.1|2405.9|2399.1|2397.9|227
1743772800000|2025-04-04 13:20:00|2405.1|2403.9|2405.6|2404.4|2406.6|2405.4|2397.9|2396.7|302
1743773100000|2025-04-04 13:25:00|2405.1|2403.9|2402.9|2401.7|2406.1|2404.9|2396.9|2395.7|172
1743773400000|2025-04-04 13:30:00|2403.9|2402.7|2401.4|2400.2|2414.1|2412.9|2395.1|2393.9|482
1743773700000|2025-04-04 13:35:00|2402.1|2400.9|2397.9|2396.7|2403.4|2402.2|2390.4|2389.2|437
1743774000000|2025-04-04 13:40:00|2397.4|2396.2|2392.4|2391.2|2398.4|2397.2|2386.1|2384.9|422
1743774300000|2025-04-04 13:45:00|2392.9|2391.7|2396.1|2394.9|2407.6|2406.4|2389.9|2388.7|458
1743774600000|2025-04-04 13:50:00|2396.4|2395.2|2395.9|2394.7|2404.9|2403.7|2394.9|2393.7|430
1743774900000|2025-04-04 13:55:00|2396.1|2394.9|2408.6|2407.4|2413.9|2412.7|2393.9|2392.7|371
1743775200000|2025-04-04 14:00:00|2408.4|2407.2|2398.9|2397.7|2409.4|2408.2|2397.9|2396.7|334
1743775500000|2025-04-04 14:05:00|2398.6|2397.4|2392.6|2391.4|2400.9|2399.7|2391.4|2390.2|362
1743775800000|2025-04-04 14:10:00|2392.1|2390.9|2385.4|2384.2|2394.4|2393.2|2384.4|2383.2|550
1743776100000|2025-04-04 14:15:00|2385.1|2383.9|2380.6|2379.4|2385.9|2384.7|2377.4|2376.2|503
1743776400000|2025-04-04 14:20:00|2380.4|2379.2|2375.6|2374.4|2385.1|2383.9|2371.1|2369.9|565
1743776700000|2025-04-04 14:25:00|2375.4|2374.2|2365.1|2363.9|2376.4|2375.2|2364.4|2363.2|547
1743777000000|2025-04-04 14:30:00|2364.9|2363.7|2360.9|2359.7|2375.9|2374.7|2360.9|2359.7|717
1743777300000|2025-04-04 14:35:00|2360.6|2359.4|2364.1|2362.9|2366.4|2365.2|2357.9|2356.7|733
1743777600000|2025-04-04 14:40:00|2363.9|2362.7|2355.9|2354.7|2365.1|2363.9|2354.4|2353.2|678
1743777900000|2025-04-04 14:45:00|2355.6|2354.4|2346.4|2345.2|2355.6|2354.4|2346.4|2345.2|392
1743778200000|2025-04-04 14:50:00|2346.6|2345.4|2363.1|2361.9|2369.9|2368.7|2342.6|2341.4|821
1743778500000|2025-04-04 14:55:00|2362.9|2361.7|2370.6|2369.4|2376.4|2375.2|2361.6|2360.4|524
1743778800000|2025-04-04 15:00:00|2369.6|2368.4|2397.6|2396.4|2399.6|2398.4|2367.9|2366.7|1557
1743779100000|2025-04-04 15:05:00|2397.4|2396.2|2387.9|2386.7|2399.1|2397.9|2380.6|2379.4|550
1743779400000|2025-04-04 15:10:00|2388.1|2386.9|2401.9|2400.7|2407.4|2406.2|2386.6|2385.4|444
1743779700000|2025-04-04 15:15:00|2402.1|2400.9|2398.1|2396.9|2411.9|2410.7|2398.1|2396.9|602
1743780000000|2025-04-04 15:20:00|2397.9|2396.7|2400.1|2398.9|2407.4|2406.2|2395.9|2394.7|374
1743780300000|2025-04-04 15:25:00|2399.9|2398.7|2383.4|2382.2|2399.9|2398.7|2381.4|2380.2|552
1743780600000|2025-04-04 15:30:00|2384.1|2382.9|2382.9|2381.7|2391.6|2390.4|2381.1|2379.9|578
1743780900000|2025-04-04 15:35:00|2382.4|2381.2|2378.6|2377.4|2385.6|2384.4|2372.4|2371.2|824
1743781200000|2025-04-04 15:40:00|2379.1|2377.9|2385.9|2384.7|2389.6|2388.4|2377.1|2375.9|500
1743781500000|2025-04-04 15:45:00|2385.6|2384.4|2393.9|2392.7|2395.6|2394.4|2379.9|2378.7|388
1743781800000|2025-04-04 15:50:00|2394.1|2392.9|2388.1|2386.9|2397.6|2396.4|2383.6|2382.4|158
1743782100000|2025-04-04 15:55:00|2388.4|2387.2|2381.4|2380.2|2392.6|2391.4|2380.4|2379.2|209
1743782400000|2025-04-04 16:00:00|2381.6|2380.4|2378.1|2376.9|2386.6|2385.4|2378.1|2376.9|444
1743782700000|2025-04-04 16:05:00|2377.6|2376.4|2382.6|2381.4|2389.6|2388.4|2377.6|2376.4|242
1743783000000|2025-04-04 16:10:00|2382.1|2380.9|2387.9|2386.7|2389.9|2388.7|2380.9|2379.7|186
1743783300000|2025-04-04 16:15:00|2388.1|2386.9|2374.4|2373.2|2389.1|2387.9|2372.9|2371.7|162
1743783600000|2025-04-04 16:20:00|2374.1|2372.9|2367.6|2366.4|2374.9|2373.7|2364.9|2363.7|184
1743783900000|2025-04-04 16:25:00|2367.4|2366.2|2367.4|2366.2|2369.9|2368.7|2363.9|2362.7|102
1743784200000|2025-04-04 16:30:00|2367.1|2365.9|2363.1|2361.9|2368.6|2367.4|2361.6|2360.4|188
1743784500000|2025-04-04 16:35:00|2362.9|2361.7|2373.6|2372.4|2377.1|2375.9|2362.4|2361.2|291
1743784800000|2025-04-04 16:40:00|2373.9|2372.7|2368.9|2367.7|2378.6|2377.4|2368.6|2367.4|128
1743785100000|2025-04-04 16:45:00|2369.1|2367.9|2367.4|2366.2|2373.1|2371.9|2367.4|2366.2|330
1743785400000|2025-04-04 16:50:00|2367.6|2366.4|2369.9|2368.7|2371.9|2370.7|2363.4|2362.2|412
1743785700000|2025-04-04 16:55:00|2369.6|2368.4|2369.1|2367.9|2373.1|2371.9|2367.4|2366.2|199
1743786000000|2025-04-04 17:00:00|2368.6|2367.4|2370.9|2369.7|2375.9|2374.7|2367.1|2365.9|169
1743786300000|2025-04-04 17:05:00|2370.6|2369.4|2369.1|2367.9|2372.9|2371.7|2366.6|2365.4|142
1743786600000|2025-04-04 17:10:00|2368.9|2367.7|2364.4|2363.2|2369.4|2368.2|2362.9|2361.7|162
1743786900000|2025-04-04 17:15:00|2364.1|2362.9|2362.4|2361.2|2364.1|2362.9|2355.9|2354.7|283
1743787200000|2025-04-04 17:20:00|2362.6|2361.4|2367.4|2366.2|2369.1|2367.9|2361.4|2360.2|192
1743787500000|2025-04-04 17:25:00|2367.1|2365.9|2371.1|2369.9|2373.1|2371.9|2367.1|2365.9|186
1743787800000|2025-04-04 17:30:00|2370.9|2369.7|2373.6|2372.4|2376.4|2375.2|2364.9|2363.7|191
1743788100000|2025-04-04 17:35:00|2373.9|2372.7|2382.1|2380.9|2385.9|2384.7|2372.9|2371.7|147
1743788400000|2025-04-04 17:40:00|2381.9|2380.7|2381.1|2379.9|2386.9|2385.7|2379.6|2378.4|200
1743788700000|2025-04-04 17:45:00|2381.4|2380.2|2390.9|2389.7|2391.1|2389.9|2377.1|2375.9|182
1743789000000|2025-04-04 17:50:00|2390.6|2389.4|2385.4|2384.2|2391.1|2389.9|2382.1|2380.9|111
1743789300000|2025-04-04 17:55:00|2385.1|2383.9|2389.6|2388.4|2389.9|2388.7|2378.9|2377.7|132
1743789600000|2025-04-04 18:00:00|2389.9|2388.7|2393.1|2391.9|2396.6|2395.4|2389.9|2388.7|333
1743789900000|2025-04-04 18:05:00|2392.9|2391.7|2383.6|2382.4|2393.9|2392.7|2382.1|2380.9|181
1743790200000|2025-04-04 18:10:00|2383.9|2382.7|2382.6|2381.4|2386.1|2384.9|2381.4|2380.2|351
1743790500000|2025-04-04 18:15:00|2382.4|2381.2|2378.6|2377.4|2382.6|2381.4|2377.1|2375.9|102
1743790800000|2025-04-04 18:20:00|2378.4|2377.2|2376.4|2375.2|2380.4|2379.2|2375.9|2374.7|102
1743791100000|2025-04-04 18:25:00|2376.6|2375.4|2372.4|2371.2|2377.4|2376.2|2371.9|2370.7|175
1743791400000|2025-04-04 18:30:00|2372.6|2371.4|2372.1|2370.9|2374.1|2372.9|2369.4|2368.2|170
1743791700000|2025-04-04 18:35:00|2371.9|2370.7|2371.1|2369.9|2374.9|2373.7|2367.1|2365.9|156
1743792000000|2025-04-04 18:40:00|2370.6|2369.4|2364.9|2363.7|2372.1|2370.9|2363.6|2362.4|125
1743792300000|2025-04-04 18:45:00|2364.6|2363.4|2372.1|2370.9|2373.1|2371.9|2364.1|2362.9|192
1743792600000|2025-04-04 18:50:00|2372.4|2371.2|2373.4|2372.2|2377.1|2375.9|2368.1|2366.9|150
1743792900000|2025-04-04 18:55:00|2373.1|2371.9|2371.9|2370.7|2375.1|2373.9|2368.4|2367.2|68
1743793200000|2025-04-04 19:00:00|2372.1|2370.9|2372.4|2371.2|2376.1|2374.9|2368.6|2367.4|81
1743793500000|2025-04-04 19:05:00|2372.1|2370.9|2376.9|2375.7|2376.9|2375.7|2368.1|2366.9|202
1743793800000|2025-04-04 19:10:00|2376.6|2375.4|2385.4|2384.2|2387.1|2385.9|2374.4|2373.2|316
1743794100000|2025-04-04 19:15:00|2385.6|2384.4|2378.4|2377.2|2388.1|2386.9|2378.4|2377.2|245
1743794400000|2025-04-04 19:20:00|2378.6|2377.4|2389.9|2388.7|2390.4|2389.2|2378.4|2377.2|322
1743794700000|2025-04-04 19:25:00|2390.1|2388.9|2387.6|2386.4|2391.9|2390.7|2384.4|2383.2|328
1743795000000|2025-04-04 19:30:00|2387.4|2386.2|2395.1|2393.9|2395.1|2393.9|2384.6|2383.4|358
1743795300000|2025-04-04 19:35:00|2394.9|2393.7|2390.4|2389.2|2397.1|2395.9|2386.4|2385.2|402
1743795600000|2025-04-04 19:40:00|2390.1|2388.9|2385.4|2384.2|2391.1|2389.9|2382.4|2381.2|460
1743795900000|2025-04-04 19:45:00|2385.1|2383.9|2368.6|2367.4|2387.9|2386.7|2368.1|2366.9|735
1743796200000|2025-04-04 19:50:00|2366.6|2365.4|2363.9|2362.7|2368.6|2367.4|2363.1|2361.9|812
1743796500000|2025-04-04 19:55:00|2363.6|2362.4|2365.6|2364.4|2367.9|2366.7|2360.4|2359.2|753
1743796800000|2025-04-04 20:00:00|2365.1|2363.9|2363.1|2361.9|2367.6|2366.4|2359.4|2358.2|58
1743797100000|2025-04-04 20:05:00|2363.4|2362.2|2366.1|2364.9|2372.1|2370.9|2363.4|2362.2|92
1743797400000|2025-04-04 20:10:00|2365.6|2364.4|2367.1|2365.9|2367.6|2366.4|2364.1|2362.9|17
1743797700000|2025-04-04 20:15:00|2366.6|2365.4|2362.1|2360.9|2366.6|2365.4|2361.4|2360.2|23
1743798000000|2025-04-04 20:20:00|2361.6|2360.4|2359.1|2357.9|2362.6|2361.4|2357.6|2356.4|14
1743798300000|2025-04-04 20:25:00|2358.6|2357.4|2361.1|2359.9|2361.1|2359.9|2356.6|2355.4|15
1743798600000|2025-04-04 20:30:00|2360.6|2359.4|2362.6|2361.4|2363.6|2362.4|2359.6|2358.4|22
1743798900000|2025-04-04 20:35:00|2362.9|2361.7|2363.9|2362.7|2366.1|2364.9|2361.6|2360.4|36
1743799200000|2025-04-04 20:40:00|2363.6|2362.4|2366.9|2365.7|2368.1|2366.9|2363.1|2361.9|47
1743799500000|2025-04-04 20:45:00|2367.1|2365.9|2371.6|2370.4|2373.1|2371.9|2366.6|2365.4|32
1743799800000|2025-04-04 20:50:00|2372.1|2370.9|2365.5|2363.5|2372.1|2370.9|2365.1|2363.4|19
1743800100000|2025-04-04 20:55:00|2365.4|2363.4|2364.6|2362.6|2366.8|2364.8|2363.8|2361.8|0
1743977100000|2025-04-06 22:05:00|2274.9|2272.9|2295.6|2293.6|2299.9|2297.9|2272.9|2270.9|0
1743977400000|2025-04-06 22:10:00|2296.9|2294.9|2295.6|2293.6|2298.9|2296.9|2290.1|2288.1|0
1743977700000|2025-04-06 22:15:00|2295.5|2293.5|2293.9|2291.9|2297.6|2295.6|2287.3|2285.3|0
1743978000000|2025-04-06 22:20:00|2294|2292|2294.2|2292.2|2294.8|2292.8|2286.9|2284.9|0
1743978300000|2025-04-06 22:25:00|2294.1|2292.1|2297|2295|2304.4|2302.4|2291.4|2289.4|0
1743978600000|2025-04-06 22:30:00|2296.9|2294.9|2294.7|2292.7|2296.9|2294.9|2289|2287|0
1743978900000|2025-04-06 22:35:00|2294.8|2292.8|2287.3|2285.3|2298.4|2296.4|2286.5|2284.5|0
1743979200000|2025-04-06 22:40:00|2287|2285|2282.4|2280.4|2294.4|2292.4|2282.3|2280.3|0
1743979500000|2025-04-06 22:45:00|2282.3|2280.3|2284.9|2282.9|2287.9|2285.9|2282.3|2280.3|0
1743979800000|2025-04-06 22:50:00|2285.5|2283.5|2287|2285|2288.6|2286.6|2278.7|2276.7|0
1743980100000|2025-04-06 22:55:00|2286.9|2284.9|2288.8|2286.8|2289.5|2287.5|2283.9|2281.9|0
1743980400000|2025-04-06 23:00:00|2288.9|2286.9|2291.2|2289.2|2293.4|2291.4|2286.7|2284.7|0
1743980700000|2025-04-06 23:05:00|2291.3|2289.3|2286|2284|2294.4|2292.4|2283.3|2281.3|0
1743981000000|2025-04-06 23:10:00|2285.9|2283.9|2287|2285|2287.9|2285.9|2279|2277|0
1743981300000|2025-04-06 23:15:00|2286.4|2284.4|2283.7|2281.7|2287.7|2285.7|2280.4|2278.4|0
1743981600000|2025-04-06 23:20:00|2283.6|2281.6|2290.9|2288.9|2292.9|2290.9|2280.4|2278.4|0
1743981900000|2025-04-06 23:25:00|2290.8|2288.8|2292.9|2290.9|2296.1|2294.1|2289.3|2287.3|0
1743982200000|2025-04-06 23:30:00|2292.5|2290.5|2278.6|2276.6|2293.9|2291.9|2258.7|2256.7|0
1743982500000|2025-04-06 23:35:00|2278.9|2276.9|2281.8|2279.8|2282.3|2280.3|2265.3|2263.3|0
1743982800000|2025-04-06 23:40:00|2281.7|2279.7|2286.2|2284.2|2290.9|2288.9|2280.6|2278.6|0
1743983100000|2025-04-06 23:45:00|2286.8|2284.8|2273.6|2272.4|2286.9|2284.9|2268.1|2266.8|710
1743983400000|2025-04-06 23:50:00|2275.1|2273.9|2282.1|2280.9|2282.1|2280.9|2228.1|2226.9|0
1743983700000|2025-04-06 23:55:00|2284.1|2282.9|2264.9|2263.7|2285.1|2283.9|2249.9|2248.7|1971
1743984000000|2025-04-07 00:00:00|2264.7|2263.9|2251.9|2251.1|2290.4|2289.6|2248.4|2247.6|5495
1743984300000|2025-04-07 00:05:00|2252.4|2251.6|2254.2|2253.4|2285.7|2284.9|2250.9|2250.1|1908
1743984600000|2025-04-07 00:10:00|2255.4|2254.6|2228.9|2228.1|2257.4|2256.6|2221.2|2220.4|2341
1743984900000|2025-04-07 00:15:00|2231.4|2230.6|2246.2|2245.4|2246.2|2245.4|2225.4|2224.6|2626
1743985200000|2025-04-07 00:20:00|2245.2|2244.4|2237.2|2236.4|2247.7|2246.9|2231.2|2230.4|2931
1743985500000|2025-04-07 00:25:00|2237.7|2236.9|2262.9|2262.1|2263.2|2262.4|2228.9|2228.1|3726
1743985800000|2025-04-07 00:30:00|2263.2|2262.4|2288.9|2288.1|2288.9|2288.1|2262.2|2261.4|2778
1743986100000|2025-04-07 00:35:00|2287.9|2287.1|2301.4|2300.6|2303.7|2302.9|2283.2|2282.4|2279
1743986400000|2025-04-07 00:40:00|2301.9|2301.1|2285.9|2285.1|2301.9|2301.1|2282.2|2281.4|1653
1743986700000|2025-04-07 00:45:00|2286.2|2285.4|2270.2|2269.4|2286.2|2285.4|2267.4|2266.6|2018
1743987000000|2025-04-07 00:50:00|2270.4|2269.6|2291.2|2290.4|2291.9|2291.1|2267.4|2266.6|1299
1743987300000|2025-04-07 00:55:00|2290.9|2290.1|2301.9|2301.1|2301.9|2301.1|2289.4|2288.6|1222
1743987600000|2025-04-07 01:00:00|2301.4|2300.6|2300.4|2299.6|2307.7|2306.9|2297.9|2297.1|2857
1743987900000|2025-04-07 01:05:00|2300.2|2299.4|2317.7|2316.9|2318.7|2317.9|2296.4|2295.6|1738
1743988200000|2025-04-07 01:10:00|2318.4|2317.6|2321.2|2320.4|2326.7|2325.9|2317.2|2316.4|1985
1743988500000|2025-04-07 01:15:00|2322.4|2321.6|2314.9|2314.1|2322.9|2322.1|2307.7|2306.9|3159
1743988800000|2025-04-07 01:20:00|2314.4|2313.6|2330.4|2329.6|2334.9|2334.1|2314.4|2313.6|1289
1743989100000|2025-04-07 01:25:00|2329.4|2328.6|2318.9|2318.1|2335.4|2334.6|2318.2|2317.4|1204
1743989400000|2025-04-07 01:30:00|2319.4|2318.6|2328.9|2328.1|2331.9|2331.1|2317.4|2316.6|1778
1743989700000|2025-04-07 01:35:00|2329.4|2328.6|2320.4|2319.6|2329.4|2328.6|2318.2|2317.4|1391
1743990000000|2025-04-07 01:40:00|2319.9|2319.1|2321.2|2320.4|2325.7|2324.9|2314.7|2313.9|1353
1743990300000|2025-04-07 01:45:00|2320.2|2319.4|2326.2|2325.4|2330.9|2330.1|2319.9|2319.1|1269
1743990600000|2025-04-07 01:50:00|2325.9|2325.1|2335.7|2334.9|2339.4|2338.6|2325.2|2324.4|895
1743990900000|2025-04-07 01:55:00|2335.9|2335.1|2337.4|2336.6|2341.7|2340.9|2334.2|2333.4|867
1743991200000|2025-04-07 02:00:00|2337.7|2336.9|2344.7|2343.9|2344.9|2344.1|2332.2|2331.4|1002
1743991500000|2025-04-07 02:05:00|2345.2|2344.4|2332.4|2331.6|2345.7|2344.9|2332.2|2331.4|958
1743991800000|2025-04-07 02:10:00|2333.2|2332.4|2334.9|2334.1|2335.2|2334.4|2328.9|2328.1|869
1743992100000|2025-04-07 02:15:00|2335.2|2334.4|2338.2|2337.4|2338.2|2337.4|2329.9|2329.1|767
1743992400000|2025-04-07 02:20:00|2338.4|2337.6|2328.4|2327.6|2340.4|2339.6|2327.7|2326.9|882
1743992700000|2025-04-07 02:25:00|2328.2|2327.4|2319.9|2319.1|2328.7|2327.9|2317.7|2316.9|1036
1743993000000|2025-04-07 02:30:00|2320.1|2318.9|2323.1|2321.9|2325.1|2323.9|2316.4|2315.2|471
1743993300000|2025-04-07 02:35:00|2322.9|2321.7|2316.1|2314.9|2323.4|2322.2|2313.4|2312.2|570
1743993600000|2025-04-07 02:40:00|2315.9|2314.7|2317.1|2315.9|2319.6|2318.4|2314.9|2313.7|513
1743993900000|2025-04-07 02:45:00|2317.4|2316.2|2322.4|2321.2|2325.4|2324.2|2316.1|2314.9|936
1743994200000|2025-04-07 02:50:00|2322.9|2321.7|2318.4|2317.2|2325.4|2324.2|2317.1|2315.9|566
1743994500000|2025-04-07 02:55:00|2318.9|2317.7|2319.4|2318.2|2319.9|2318.7|2316.9|2315.7|476
1743994800000|2025-04-07 03:00:00|2319.6|2318.4|2316.9|2315.7|2320.4|2319.2|2315.9|2314.7|918
1743995100000|2025-04-07 03:05:00|2317.4|2316.2|2315.4|2314.2|2317.4|2316.2|2314.9|2313.7|536
1743995400000|2025-04-07 03:10:00|2315.9|2314.7|2315.9|2314.7|2317.4|2316.2|2314.4|2313.2|685
1743995700000|2025-04-07 03:15:00|2316.4|2315.2|2316.9|2315.7|2320.9|2319.7|2316.4|2315.2|518
1743996000000|2025-04-07 03:20:00|2317.4|2316.2|2317.6|2316.4|2321.4|2320.2|2316.9|2315.7|382
1743996300000|2025-04-07 03:25:00|2317.4|2316.2|2320.1|2318.9|2321.4|2320.2|2317.4|2316.2|376
1743996600000|2025-04-07 03:30:00|2319.9|2319.1|2300.2|2299.4|2320.2|2319.4|2299.2|2298.4|1340
1743996900000|2025-04-07 03:35:00|2300.7|2299.9|2305.7|2304.9|2307.7|2306.9|2292.7|2291.9|1338
1743997200000|2025-04-07 03:40:00|2306.2|2305.4|2308.4|2307.6|2312.7|2311.9|2306.2|2305.4|886
1743997500000|2025-04-07 03:45:00|2308.2|2307.4|2305.2|2304.4|2309.9|2309.1|2303.7|2302.9|928
1743997800000|2025-04-07 03:50:00|2305.4|2304.6|2323.2|2322.4|2324.2|2323.4|2304.7|2303.9|878
1743998100000|2025-04-07 03:55:00|2323.4|2322.6|2328.2|2327.4|2332.2|2331.4|2322.7|2321.9|681
1743998400000|2025-04-07 04:00:00|2328.7|2327.9|2328.7|2327.9|2331.7|2330.9|2324.9|2324.1|819
1743998700000|2025-04-07 04:05:00|2329.2|2328.4|2321.7|2320.9|2332.7|2331.9|2321.7|2320.9|748
1743999000000|2025-04-07 04:10:00|2321.2|2320.4|2316.2|2315.4|2323.2|2322.4|2313.9|2313.1|970
1743999300000|2025-04-07 04:15:00|2315.7|2314.9|2307.7|2306.9|2317.2|2316.4|2307.7|2306.9|597
1743999600000|2025-04-07 04:20:00|2307.9|2307.1|2303.7|2302.9|2311.2|2310.4|2303.4|2302.6|648
1743999900000|2025-04-07 04:25:00|2303.9|2303.1|2301.2|2300.4|2305.7|2304.9|2300.9|2300.1|657
1744000200000|2025-04-07 04:30:00|2301.7|2300.9|2305.7|2304.9|2306.2|2305.4|2300.7|2299.9|759
1744000500000|2025-04-07 04:35:00|2306.2|2305.4|2297.2|2296.4|2307.7|2306.9|2295.7|2294.9|649
1744000800000|2025-04-07 04:40:00|2297.7|2296.9|2296.2|2295.4|2298.7|2297.9|2294.2|2293.4|573
1744001100000|2025-04-07 04:45:00|2296.4|2295.6|2310.2|2309.4|2310.2|2309.4|2296.4|2295.6|548
1744001400000|2025-04-07 04:50:00|2310.4|2309.6|2303.7|2302.9|2315.7|2314.9|2303.7|2302.9|961
1744001700000|2025-04-07 04:55:00|2303.9|2303.1|2302.7|2301.9|2307.7|2306.9|2300.7|2299.9|556
1744002000000|2025-04-07 05:00:00|2303.2|2302.4|2312.7|2311.9|2314.2|2313.4|2302.9|2302.1|1005
1744002300000|2025-04-07 05:05:00|2313.4|2312.6|2314.7|2313.9|2317.7|2316.9|2308.7|2307.9|748
1744002600000|2025-04-07 05:10:00|2314.9|2314.1|2317.4|2316.6|2320.7|2319.9|2313.4|2312.6|726
1744002900000|2025-04-07 05:15:00|2317.7|2316.9|2327.2|2326.4|2328.9|2328.1|2316.2|2315.4|1251
1744003200000|2025-04-07 05:20:00|2327.4|2326.6|2326.9|2326.1|2333.9|2333.1|2326.2|2325.4|2227
1744003500000|2025-04-07 05:25:00|2327.4|2326.6|2317.9|2317.1|2332.2|2331.4|2317.9|2317.1|1487
1744003800000|2025-04-07 05:30:00|2318.2|2317.4|2312.2|2311.4|2322.2|2321.4|2311.7|2310.9|781
1744004100000|2025-04-07 05:35:00|2312.7|2311.9|2312.4|2311.6|2316.2|2315.4|2310.4|2309.6|793
1744004400000|2025-04-07 05:40:00|2312.7|2311.9|2308.7|2307.9|2314.2|2313.4|2306.2|2305.4|888
1744004700000|2025-04-07 05:45:00|2308.4|2307.6|2305.7|2304.9|2314.7|2313.9|2304.7|2303.9|1165
1744005000000|2025-04-07 05:50:00|2306.2|2305.4|2302.7|2301.9|2306.2|2305.4|2301.2|2300.4|1069
1744005300000|2025-04-07 05:55:00|2303.2|2302.4|2306.2|2305.4|2307.7|2306.9|2300.2|2299.4|1060
1744005600000|2025-04-07 06:00:00|2305.9|2305.1|2315.7|2314.9|2315.7|2314.9|2302.7|2301.9|1716
1744005900000|2025-04-07 06:05:00|2315.4|2314.6|2307.2|2306.4|2319.2|2318.4|2305.7|2304.9|1409
1744006200000|2025-04-07 06:10:00|2307.4|2306.6|2301.9|2301.1|2308.2|2307.4|2301.2|2300.4|1382
1744006500000|2025-04-07 06:15:00|2301.7|2300.9|2287.7|2286.9|2301.9|2301.1|2285.7|2284.9|1854
1744006800000|2025-04-07 06:20:00|2288.2|2287.4|2290.2|2289.4|2290.4|2289.6|2282.7|2281.9|2018
1744007100000|2025-04-07 06:25:00|2290.7|2289.9|2291.2|2290.4|2296.2|2295.4|2284.2|2283.4|4015
1744007400000|2025-04-07 06:30:00|2291.7|2290.9|2280.7|2279.9|2293.2|2292.4|2274.2|2273.4|6262
1744007700000|2025-04-07 06:35:00|2280.2|2279.4|2278.8|2276.8|2280.7|2279.9|2273.2|2272.4|1332
1744008000000|2025-04-07 06:40:00|2278.7|2276.7|2270.4|2268.4|2279.2|2277.2|2267.5|2265.5|10
1744008300000|2025-04-07 06:45:00|2270.3|2268.3|2261.9|2259.9|2272.3|2270.3|2250.7|2248.7|2205
1744008600000|2025-04-07 06:50:00|2261.8|2259.8|2258.8|2256.8|2263.2|2261.2|2257.5|2255.5|0
1744008900000|2025-04-07 06:55:00|2258.5|2256.5|2255.7|2253.7|2261.9|2259.9|2253.1|2251.1|0
1744009200000|2025-04-07 07:00:00|2256.1|2254.1|2249.2|2247.2|2258.6|2256.6|2246.8|2244.8|0
1744009500000|2025-04-07 07:05:00|2249.1|2247.1|2248.8|2246.8|2253.6|2251.6|2247.3|2245.3|0
1744009800000|2025-04-07 07:10:00|2248.9|2246.9|2252.1|2250.1|2254.1|2252.1|2244|2242|0
1744010100000|2025-04-07 07:15:00|2252|2250|2260.2|2258.2|2261.1|2259.1|2251.2|2249.2|0
1744010400000|2025-04-07 07:20:00|2260|2258|2256|2254|2261|2259|2251.4|2249.4|0
1744010700000|2025-04-07 07:25:00|2256.3|2254.3|2250.8|2248.8|2257.7|2255.7|2245.8|2243.8|0
1744011000000|2025-04-07 07:30:00|2250.7|2248.7|2254.8|2252.8|2257.4|2255.4|2247.8|2245.8|0
1744011300000|2025-04-07 07:35:00|2254.9|2252.9|2262|2260|2262.8|2260.8|2253.4|2251.4|0
1744011600000|2025-04-07 07:40:00|2261.9|2259.9|2259.2|2257.2|2265.7|2263.7|2258.9|2256.9|0
1744011900000|2025-04-07 07:45:00|2259.1|2257.1|2261.8|2259.8|2262.5|2260.5|2256.5|2254.5|0
1744012200000|2025-04-07 07:50:00|2261.7|2259.7|2260.2|2258.2|2262.5|2260.5|2256.3|2254.3|0
1744012500000|2025-04-07 07:55:00|2260|2258|2267.3|2265.3|2268.7|2266.7|2259.2|2257.2|0
1744012800000|2025-04-07 08:00:00|2267.6|2265.6|2283.6|2282.4|2283.6|2282.4|2257.1|2255.9|2269
1744013100000|2025-04-07 08:05:00|2284.1|2282.9|2279.6|2278.4|2285.4|2284.2|2273.6|2272.4|949
1744013400000|2025-04-07 08:10:00|2279.1|2277.9|2278.6|2277.4|2288.6|2287.4|2272.1|2270.9|1014
1744013700000|2025-04-07 08:15:00|2277.6|2276.4|2292.6|2291.4|2294.6|2293.4|2277.6|2276.4|424
1744014000000|2025-04-07 08:20:00|2293.6|2292.4|2301.4|2300.2|2301.4|2300.2|2292.1|2290.9|498
1744014300000|2025-04-07 08:25:00|2301.6|2300.4|2295.1|2293.9|2301.6|2300.4|2288.9|2287.7|330
1744014600000|2025-04-07 08:30:00|2294.9|2293.7|2296.4|2295.2|2297.6|2296.4|2281.6|2280.4|490
1744014900000|2025-04-07 08:35:00|2296.1|2294.9|2296.4|2295.2|2302.4|2301.2|2294.6|2293.4|447
1744015200000|2025-04-07 08:40:00|2296.6|2295.4|2297.6|2296.4|2302.1|2300.9|2294.6|2293.4|311
1744015500000|2025-04-07 08:45:00|2297.4|2296.2|2294.4|2293.2|2300.6|2299.4|2291.9|2290.7|278
1744015800000|2025-04-07 08:50:00|2294.6|2293.4|2286.4|2285.2|2294.9|2293.7|2286.4|2285.2|465
1744016100000|2025-04-07 08:55:00|2286.1|2284.9|2283.6|2282.4|2290.6|2289.4|2281.9|2280.7|357
1744016400000|2025-04-07 09:00:00|2283.4|2282.2|2279.1|2277.9|2286.6|2285.4|2278.4|2277.2|540
1744016700000|2025-04-07 09:05:00|2278.9|2277.7|2273.4|2272.2|2279.1|2277.9|2269.4|2268.2|522
1744017000000|2025-04-07 09:10:00|2273.6|2272.4|2267.6|2266.4|2277.9|2276.7|2267.4|2266.2|333
1744017300000|2025-04-07 09:15:00|2267.4|2266.2|2258.9|2257.7|2269.4|2268.2|2258.4|2257.2|430
1744017600000|2025-04-07 09:20:00|2258.6|2257.4|2267.4|2266.2|2269.4|2268.2|2257.9|2256.7|368
1744017900000|2025-04-07 09:25:00|2267.6|2266.4|2275.6|2274.4|2277.1|2275.9|2266.1|2264.9|225
1744018200000|2025-04-07 09:30:00|2274.4|2273.2|2282.9|2281.7|2284.4|2283.2|2274.4|2273.2|355
1744018500000|2025-04-07 09:35:00|2283.1|2281.9|2287.9|2286.7|2288.1|2286.9|2278.4|2277.2|212
1744018800000|2025-04-07 09:40:00|2287.6|2286.4|2289.1|2287.9|2290.6|2289.4|2285.4|2284.2|367
1744019100000|2025-04-07 09:45:00|2288.9|2287.7|2298.1|2296.9|2303.1|2301.9|2286.4|2285.2|1056
1744019400000|2025-04-07 09:50:00|2297.9|2296.7|2300.4|2299.2|2302.4|2301.2|2296.9|2295.7|421
1744019700000|2025-04-07 09:55:00|2300.6|2299.4|2290.1|2288.9|2301.6|2300.4|2288.9|2287.7|699
1744020000000|2025-04-07 10:00:00|2289.4|2288.2|2304.6|2303.4|2308.9|2307.7|2289.1|2287.9|459
1744020300000|2025-04-07 10:05:00|2304.1|2302.9|2311.4|2310.2|2314.4|2313.2|2303.9|2302.7|605
1744020600000|2025-04-07 10:10:00|2310.1|2308.9|2318.6|2317.4|2321.6|2320.4|2308.6|2307.4|525
1744020900000|2025-04-07 10:15:00|2317.9|2316.7|2320.6|2319.4|2323.4|2322.2|2314.9|2313.7|346
1744021200000|2025-04-07 10:20:00|2320.9|2319.7|2328.6|2327.4|2330.9|2329.7|2314.1|2312.9|473
1744021500000|2025-04-07 10:25:00|2328.9|2327.7|2321.1|2319.9|2328.9|2327.7|2316.6|2315.4|596
1744021800000|2025-04-07 10:30:00|2320.9|2319.7|2326.1|2324.9|2326.1|2324.9|2315.4|2314.2|294
1744022100000|2025-04-07 10:35:00|2324.9|2323.7|2341.6|2340.4|2342.4|2341.2|2321.6|2320.4|368
1744022400000|2025-04-07 10:40:00|2341.1|2339.9|2343.4|2342.2|2345.4|2344.2|2334.9|2333.7|349
1744022700000|2025-04-07 10:45:00|2343.1|2341.9|2337.1|2335.9|2344.6|2343.4|2334.4|2333.2|329
1744023000000|2025-04-07 10:50:00|2337.4|2336.2|2328.4|2327.2|2340.9|2339.7|2324.9|2323.7|246
1744023300000|2025-04-07 10:55:00|2328.1|2326.9|2324.6|2323.4|2329.1|2327.9|2322.1|2320.9|214
1744023600000|2025-04-07 11:00:00|2325.1|2323.9|2329.9|2328.7|2334.1|2332.9|2319.6|2318.4|409
1744023900000|2025-04-07 11:05:00|2330.1|2328.9|2331.9|2330.7|2333.4|2332.2|2326.4|2325.2|661
1744024200000|2025-04-07 11:10:00|2331.6|2330.4|2327.1|2325.9|2331.9|2330.7|2325.6|2324.4|275
1744024500000|2025-04-07 11:15:00|2327.4|2326.2|2328.1|2326.9|2329.4|2328.2|2322.9|2321.7|397
1744024800000|2025-04-07 11:20:00|2327.9|2326.7|2332.6|2331.4|2337.6|2336.4|2327.9|2326.7|290
1744025100000|2025-04-07 11:25:00|2332.1|2330.9|2334.6|2333.4|2339.6|2338.4|2328.6|2327.4|203
1744025400000|2025-04-07 11:30:00|2334.1|2332.9|2330.6|2329.4|2335.6|2334.4|2327.4|2326.2|277
1744025700000|2025-04-07 11:35:00|2330.1|2328.9|2326.9|2325.7|2331.1|2329.9|2322.1|2320.9|534
1744026000000|2025-04-07 11:40:00|2326.6|2325.4|2325.4|2324.2|2330.6|2329.4|2325.1|2323.9|312
1744026300000|2025-04-07 11:45:00|2325.1|2323.9|2320.1|2318.9|2330.6|2329.4|2320.1|2318.9|225
1744026600000|2025-04-07 11:50:00|2320.4|2319.2|2322.1|2320.9|2324.1|2322.9|2318.6|2317.4|219
1744026900000|2025-04-07 11:55:00|2322.4|2321.2|2325.6|2324.4|2331.4|2330.2|2321.1|2319.9|197
1744027200000|2025-04-07 12:00:00|2326.6|2325.4|2330.1|2328.9|2335.4|2334.2|2326.1|2324.9|193
1744027500000|2025-04-07 12:05:00|2329.6|2328.4|2324.1|2322.9|2331.1|2329.9|2323.1|2321.9|128
1744027800000|2025-04-07 12:10:00|2324.4|2323.2|2326.6|2325.4|2326.6|2325.4|2320.4|2319.2|56
1744028100000|2025-04-07 12:15:00|2326.4|2325.2|2323.6|2322.4|2328.1|2326.9|2321.9|2320.7|192
1744028400000|2025-04-07 12:20:00|2323.1|2321.9|2330.9|2329.7|2330.9|2329.7|2321.6|2320.4|84
1744028700000|2025-04-07 12:25:00|2330.6|2329.4|2343.6|2342.4|2347.6|2346.4|2329.1|2327.9|206
1744029000000|2025-04-07 12:30:00|2343.4|2342.2|2341.1|2339.9|2347.1|2345.9|2337.6|2336.4|254
1744029300000|2025-04-07 12:35:00|2340.6|2339.4|2338.4|2337.2|2344.9|2343.7|2336.4|2335.2|150
1744029600000|2025-04-07 12:40:00|2338.6|2337.4|2336.6|2335.4|2342.4|2341.2|2333.6|2332.4|238
1744029900000|2025-04-07 12:45:00|2336.1|2334.9|2342.6|2341.4|2349.1|2347.9|2329.1|2327.9|433
1744030200000|2025-04-07 12:50:00|2342.9|2341.7|2347.4|2346.2|2350.6|2349.4|2342.1|2340.9|236
1744030500000|2025-04-07 12:55:00|2347.6|2346.4|2344.1|2342.9|2351.1|2349.9|2341.6|2340.4|360
1744030800000|2025-04-07 13:00:00|2343.6|2342.4|2329.6|2328.4|2344.1|2342.9|2329.6|2328.4|269
1744031100000|2025-04-07 13:05:00|2329.4|2328.2|2326.6|2325.4|2331.6|2330.4|2324.9|2323.7|383
1744031400000|2025-04-07 13:10:00|2327.1|2325.9|2328.4|2327.2|2330.4|2329.2|2323.6|2322.4|171
1744031700000|2025-04-07 13:15:00|2328.6|2327.4|2325.9|2324.7|2329.1|2327.9|2321.4|2320.2|188
1744032000000|2025-04-07 13:20:00|2326.1|2324.9|2324.1|2322.9|2330.9|2329.7|2323.6|2322.4|795
1744032300000|2025-04-07 13:25:00|2323.6|2322.4|2315.4|2314.2|2323.6|2322.4|2312.4|2311.2|394
1744032600000|2025-04-07 13:30:00|2315.6|2314.4|2327.1|2325.9|2331.4|2330.2|2308.6|2307.4|942
1744032900000|2025-04-07 13:35:00|2327.6|2326.4|2318.6|2317.4|2328.9|2327.7|2309.4|2308.2|848
1744033200000|2025-04-07 13:40:00|2318.4|2317.2|2307.6|2306.4|2322.1|2320.9|2300.6|2299.4|513
1744033500000|2025-04-07 13:45:00|2308.6|2307.4|2323.6|2322.4|2328.6|2327.4|2304.6|2303.4|751
1744033800000|2025-04-07 13:50:00|2323.4|2322.2|2333.4|2332.2|2338.1|2336.9|2322.9|2321.7|861
1744034100000|2025-04-07 13:55:00|2332.9|2331.7|2347.9|2346.7|2350.4|2349.2|2327.9|2326.7|1165
1744034400000|2025-04-07 14:00:00|2348.6|2347.4|2349.6|2348.4|2360.9|2359.7|2344.6|2343.4|1349
1744034700000|2025-04-07 14:05:00|2349.1|2347.9|2352.1|2350.9|2362.1|2360.9|2346.6|2345.4|709
1744035000000|2025-04-07 14:10:00|2351.9|2350.7|2446.1|2444.9|2446.1|2444.9|2350.4|2349.2|1455
1744035300000|2025-04-07 14:15:00|2445.6|2444.4|2447.6|2446.4|2454.1|2452.9|2445.6|2444.4|0
1744035600000|2025-04-07 14:20:00|2447.1|2445.9|2412.1|2410.9|2447.1|2445.9|2412.1|2410.9|0
1744035900000|2025-04-07 14:25:00|2388.6|2387.4|2367.1|2365.9|2389.1|2387.9|2357.4|2356.2|1692
1744036200000|2025-04-07 14:30:00|2366.9|2365.7|2369.1|2367.9|2403.6|2402.4|2362.4|2361.2|1445
1744036500000|2025-04-07 14:35:00|2368.6|2367.4|2351.6|2350.4|2373.1|2371.9|2345.9|2344.7|1039
1744036800000|2025-04-07 14:40:00|2351.4|2350.2|2371.1|2369.9|2371.9|2370.7|2345.4|2344.2|412
1744037100000|2025-04-07 14:45:00|2370.9|2369.7|2373.6|2372.4|2376.9|2375.7|2359.6|2358.4|1353
1744037400000|2025-04-07 14:50:00|2373.1|2371.9|2396|2394|2397.8|2395.8|2371.6|2370.4|1153
1744037700000|2025-04-07 14:55:00|2396.3|2394.3|2393|2391|2399|2397|2387.3|2385.3|1201
1744038000000|2025-04-07 15:00:00|2393.5|2391.5|2400|2398|2410|2408|2389.8|2387.8|1107
1744038300000|2025-04-07 15:05:00|2400.5|2398.5|2374.3|2372.3|2401.8|2399.8|2373.8|2371.8|959
1744038600000|2025-04-07 15:10:00|2375|2373|2361.5|2359.5|2393|2391|2350.8|2348.8|1401
1744038900000|2025-04-07 15:15:00|2359.8|2357.8|2368.3|2366.3|2368.8|2366.8|2342.5|2340.5|993
1744039200000|2025-04-07 15:20:00|2366|2364|2352|2350|2375.8|2373.8|2351.3|2349.3|586
1744039500000|2025-04-07 15:25:00|2352.5|2350.5|2354|2352|2360|2358|2347|2345|1354
1744039800000|2025-04-07 15:30:00|2353|2351|2363|2361|2368|2366|2351.3|2349.3|638
1744040100000|2025-04-07 15:35:00|2363.5|2361.5|2370|2368|2381.5|2379.5|2362.3|2360.3|737
1744040400000|2025-04-07 15:40:00|2368.3|2366.3|2388.5|2386.5|2390|2388|2368.3|2366.3|560
1744040700000|2025-04-07 15:45:00|2388|2386|2380|2378|2389.5|2387.5|2377|2375|556
1744041000000|2025-04-07 15:50:00|2379.8|2377.8|2372.5|2370.5|2386.3|2384.3|2371|2369|381
1744041300000|2025-04-07 15:55:00|2372.8|2370.8|2374|2372|2383|2381|2371.5|2369.5|346
1744041600000|2025-04-07 16:00:00|2373.5|2371.5|2361|2359|2373.8|2371.8|2360|2358|598
1744041900000|2025-04-07 16:05:00|2361.3|2359.3|2354|2352|2361.5|2359.5|2351.5|2349.5|284
1744042200000|2025-04-07 16:10:00|2353.8|2351.8|2360|2358|2363|2361|2351.5|2349.5|280
1744042500000|2025-04-07 16:15:00|2359.8|2357.8|2361|2359|2362.3|2360.3|2353|2351|286
1744042800000|2025-04-07 16:20:00|2360.8|2358.8|2358.3|2356.3|2361.3|2359.3|2350.3|2348.3|263
1744043100000|2025-04-07 16:25:00|2358.8|2356.8|2365.8|2363.8|2367.8|2365.8|2358.8|2356.8|280
1744043400000|2025-04-07 16:30:00|2366|2364|2374.8|2372.8|2376.5|2374.5|2364.3|2362.3|260
1744043700000|2025-04-07 16:35:00|2374.5|2372.5|2366.3|2364.3|2374.8|2372.8|2365.8|2363.8|238
1744044000000|2025-04-07 16:40:00|2366|2364|2361.8|2359.8|2371.3|2369.3|2358.3|2356.3|219
1744044300000|2025-04-07 16:45:00|2362|2360|2358|2356|2362|2360|2353.8|2351.8|109
1744044600000|2025-04-07 16:50:00|2358.5|2356.5|2361.5|2359.5|2363.3|2361.3|2355.3|2353.3|199
1744044900000|2025-04-07 16:55:00|2361.8|2359.8|2350|2348|2363.5|2361.5|2347.8|2345.8|225
1744045200000|2025-04-07 17:00:00|2350.3|2348.3|2359.5|2357.5|2379.3|2377.3|2350.3|2348.3|968
1744045500000|2025-04-07 17:05:00|2359.8|2357.8|2362.5|2360.5|2364|2362|2352.5|2350.5|179
1744045800000|2025-04-07 17:10:00|2362.8|2360.8|2372.8|2370.8|2373.5|2371.5|2358|2356|264
1744046100000|2025-04-07 17:15:00|2372.5|2370.5|2380|2378|2385|2383|2370.3|2368.3|343
1744046400000|2025-04-07 17:20:00|2380.5|2378.5|2383.5|2381.5|2387|2385|2377.3|2375.3|324
1744046700000|2025-04-07 17:25:00|2383.8|2381.8|2388.5|2386.5|2391|2389|2376.5|2374.5|342
1744047000000|2025-04-07 17:30:00|2389|2387|2385.3|2383.3|2389|2387|2377.3|2375.3|289
1744047300000|2025-04-07 17:35:00|2385.5|2383.5|2390.3|2388.3|2392|2390|2383.3|2381.3|195
1744047600000|2025-04-07 17:40:00|2390.8|2388.8|2398.3|2396.3|2398.3|2396.3|2384.5|2382.5|244
1744047900000|2025-04-07 17:45:00|2397.8|2395.8|2399.3|2397.3|2403.5|2401.5|2384.8|2382.8|227
1744048200000|2025-04-07 17:50:00|2398.8|2396.8|2401.8|2399.8|2403.8|2401.8|2395.3|2393.3|96
1744048500000|2025-04-07 17:55:00|2401.3|2399.3|2406.8|2404.8|2407|2405|2396.3|2394.3|190
1744048800000|2025-04-07 18:00:00|2407|2405|2403.5|2401.5|2411.5|2409.5|2401.8|2399.8|314
1744049100000|2025-04-07 18:05:00|2403|2401|2395.8|2393.8|2403|2401|2393|2391|273
1744049400000|2025-04-07 18:10:00|2395.5|2393.5|2390|2388|2402.8|2400.8|2386|2384|103
1744049700000|2025-04-07 18:15:00|2389.5|2387.5|2406|2404|2406.5|2404.5|2389|2387|188
1744050000000|2025-04-07 18:20:00|2406.5|2404.5|2404.5|2402.5|2410|2408|2400.5|2398.5|115
1744050300000|2025-04-07 18:25:00|2404|2402|2389.8|2387.8|2406|2404|2388.3|2386.3|151
1744050600000|2025-04-07 18:30:00|2390.3|2388.3|2389|2387|2393.5|2391.5|2387.3|2385.3|173
1744050900000|2025-04-07 18:35:00|2388.5|2386.5|2397|2395|2400.3|2398.3|2386.5|2384.5|145
1744051200000|2025-04-07 18:40:00|2396|2394|2391.3|2389.3|2400.3|2398.3|2389.8|2387.8|145
1744051500000|2025-04-07 18:45:00|2391|2389|2388.3|2386.3|2396.3|2394.3|2385.3|2383.3|118
1744051800000|2025-04-07 18:50:00|2387.8|2385.8|2376.8|2374.8|2389.5|2387.5|2376.5|2374.5|99
1744052100000|2025-04-07 18:55:00|2377.3|2375.3|2373.8|2371.8|2379|2377|2373|2371|106
1744052400000|2025-04-07 19:00:00|2374|2372|2374.3|2372.3|2380|2378|2371.3|2369.3|216
1744052700000|2025-04-07 19:05:00|2374.5|2372.5|2369|2367|2376.5|2374.5|2369|2367|148
1744053000000|2025-04-07 19:10:00|2369.3|2367.3|2371|2369|2373.8|2371.8|2366.5|2364.5|134
1744053300000|2025-04-07 19:15:00|2371.5|2369.5|2380.5|2378.5|2383.8|2381.8|2365|2363|151
1744053600000|2025-04-07 19:20:00|2380.3|2378.3|2371.3|2369.3|2382|2380|2367.5|2365.5|164
1744053900000|2025-04-07 19:25:00|2371.8|2369.8|2364.8|2362.8|2374.5|2372.5|2364|2362|108
1744054200000|2025-04-07 19:30:00|2365.8|2363.8|2382.8|2380.8|2386|2384|2365.8|2363.8|145
1744054500000|2025-04-07 19:35:00|2383.3|2381.3|2380.3|2378.3|2387.3|2385.3|2376.3|2374.3|212
1744054800000|2025-04-07 19:40:00|2379.5|2377.5|2364|2362|2379.8|2377.8|2364|2362|180
1744055100000|2025-04-07 19:45:00|2364.5|2362.5|2368.5|2366.5|2369.8|2367.8|2361|2359|222
1744055400000|2025-04-07 19:50:00|2365.8|2363.8|2373|2371|2374.8|2372.8|2362.8|2360.8|279
1744055700000|2025-04-07 19:55:00|2373.8|2371.8|2374.5|2372.5|2382|2380|2373.8|2371.8|543
1744056000000|2025-04-07 20:00:00|2374.8|2372.8|2388.8|2386.8|2390.5|2388.5|2374|2372|96
1744056300000|2025-04-07 20:05:00|2389|2387|2390.8|2388.8|2393.5|2391.5|2386.5|2384.5|56
1744056600000|2025-04-07 20:10:00|2390.5|2388.5|2391|2389|2396.3|2394.3|2388|2386|35
1744056900000|2025-04-07 20:15:00|2391.5|2389.5|2396.3|2394.3|2397.8|2395.8|2391.5|2389.5|40
1744057200000|2025-04-07 20:20:00|2396.5|2394.5|2396|2394|2400.5|2398.5|2394|2392|59
1744057500000|2025-04-07 20:25:00|2395.8|2393.8|2393.8|2391.8|2396|2394|2389.3|2387.3|23
1744057800000|2025-04-07 20:30:00|2392.8|2390.8|2392.5|2390.5|2394.3|2392.3|2391|2389|24
1744058100000|2025-04-07 20:35:00|2391.5|2389.5|2391.3|2389.3|2395.3|2393.3|2391.3|2389.3|13
1744058400000|2025-04-07 20:40:00|2390.8|2388.8|2393.5|2391.5|2394.3|2392.3|2389.8|2387.8|17
1744058700000|2025-04-07 20:45:00|2393.3|2391.3|2390.5|2388.5|2393.3|2391.3|2390.3|2388.3|9
1744059000000|2025-04-07 20:50:00|2391|2389|2394.4|2391.6|2394.8|2392|2389.3|2387.3|32
1744059300000|2025-04-07 20:55:00|2394.3|2391.5|2393.3|2390.5|2394.6|2391.8|2391.3|2388.5|0
1744059600000|2025-04-07 21:00:00|2393.4|2390.6|2393.2|2390.4|2393.5|2390.7|2393|2390.2|0
1744059900000|2025-04-07 21:05:00|2393.5|2390.7|2393.9|2391.1|2394|2391.2|2393.5|2390.7|0
1744060200000|2025-04-07 21:10:00|2393.8|2391|2394.4|2391.6|2394.8|2392|2393.8|2391|0
1744060500000|2025-04-07 21:15:00|2394.6|2391.8|2394.9|2392.1|2394.9|2392.1|2394.4|2391.6|0
1744060800000|2025-04-07 21:20:00|2395|2392.2|2394.7|2391.9|2395|2392.2|2394.6|2391.8|0
1744061100000|2025-04-07 21:25:00|2394.8|2392|2394.8|2392|2394.8|2392|2394.6|2391.8|0
1744061400000|2025-04-07 21:30:00|2394.7|2391.9|2394.9|2392.1|2395|2392.2|2394.7|2391.9|0
1744061700000|2025-04-07 21:35:00|2394.7|2391.9|2395.2|2392.4|2395.2|2392.4|2394.7|2391.9|0
1744062000000|2025-04-07 21:40:00|2395.1|2392.3|2395.7|2392.9|2395.8|2393|2395.1|2392.3|0
1744062300000|2025-04-07 21:45:00|2395.8|2393|2394.9|2392.1|2395.8|2393|2394.8|2392|0
1744062600000|2025-04-07 21:50:00|2395|2392.2|2395.5|2392.7|2395.6|2392.8|2394.9|2392.1|0
1744062900000|2025-04-07 21:55:00|2395.4|2392.6|2395.5|2392.7|2396|2393.2|2394.9|2392.1|0
1744063200000|2025-04-07 22:00:00|2395.4|2392.6|2396.7|2393.9|2402.1|2399.3|2391.8|2389|0
1744063500000|2025-04-07 22:05:00|2396.8|2394|2401.4|2398.6|2401.6|2398.8|2396.6|2393.8|0
1744063800000|2025-04-07 22:10:00|2401.5|2398.7|2401.8|2399|2403.5|2400.7|2401|2398.2|0
1744064100000|2025-04-07 22:15:00|2401.9|2399.1|2400.3|2397.5|2403.5|2400.7|2399.6|2396.8|0
1744064400000|2025-04-07 22:20:00|2400.2|2397.4|2403.8|2401|2405.6|2402.8|2399.7|2396.9|0
1744064700000|2025-04-07 22:25:00|2403.6|2400.8|2406.5|2403.7|2406.6|2403.8|2401.8|2399|0
1744065000000|2025-04-07 22:30:00|2406.3|2403.5|2403.1|2400.3|2406.8|2404|2402.7|2399.9|0
1744065300000|2025-04-07 22:35:00|2403.2|2400.4|2402.2|2399.4|2404.1|2401.3|2400.2|2397.4|0
1744065600000|2025-04-07 22:40:00|2402.1|2399.3|2404|2401.2|2404.5|2401.7|2400.5|2397.7|0
1744065900000|2025-04-07 22:45:00|2403.9|2401.1|2403.1|2400.3|2404.8|2402|2401.3|2398.5|0
1744066200000|2025-04-07 22:50:00|2404.2|2401.4|2404.2|2401.4|2404.9|2402.1|2402.7|2399.9|0
1744066500000|2025-04-07 22:55:00|2404|2401.2|2406.7|2403.9|2407|2404.2|2404|2401.2|0
1744066800000|2025-04-07 23:00:00|2406.8|2404|2406.7|2403.9|2407.2|2404.4|2404.9|2402.1|0
1744067100000|2025-04-07 23:05:00|2406.8|2404|2406.7|2403.9|2407|2404.2|2404.7|2401.9|0
1744067400000|2025-04-07 23:10:00|2406.8|2404|2407.7|2404.9|2407.7|2404.9|2405.8|2403|0
1744067700000|2025-04-07 23:15:00|2407.8|2405|2408.3|2405.5|2410.1|2407.3|2405.6|2402.8|0
1744068000000|2025-04-07 23:20:00|2408|2405.2|2408.1|2405.3|2412|2409.2|2407.9|2405.1|0
1744068300000|2025-04-07 23:25:00|2408|2405.2|2409.4|2406.6|2410.3|2407.5|2407.6|2404.8|0
1744068600000|2025-04-07 23:30:00|2409.6|2406.8|2405.7|2402.9|2415.2|2412.4|2404.9|2402.1|0
1744068900000|2025-04-07 23:35:00|2405.8|2403|2402.9|2400.1|2406.3|2403.5|2402.5|2399.7|0
1744069200000|2025-04-07 23:40:00|2402.8|2400|2405.4|2402.6|2405.7|2402.9|2400.8|2398|0
1744069500000|2025-04-07 23:45:00|2405.5|2402.7|2413|2411|2421|2419|2399|2397|1332
1744069800000|2025-04-07 23:50:00|2413.5|2411.5|2404|2402|2418|2416|2400.5|2398.5|679
1744070100000|2025-04-07 23:55:00|2403.5|2401.5|2399|2397|2410.5|2408.5|2390.5|2388.5|1307
1744070400000|2025-04-08 00:00:00|2398.8|2397.2|2398.6|2397|2399.3|2397.7|2375.3|2373.7|4028
1744070700000|2025-04-08 00:05:00|2399.1|2397.5|2421.1|2419.5|2423.1|2421.5|2394.3|2392.7|2390
1744071000000|2025-04-08 00:10:00|2421.6|2420|2429.6|2428|2431.6|2430|2419.8|2418.2|2439
1744071300000|2025-04-08 00:15:00|2429.3|2427.7|2433.6|2432|2435.1|2433.5|2420.6|2419|1746
1744071600000|2025-04-08 00:20:00|2433.1|2431.5|2427.1|2425.5|2434.1|2432.5|2424.6|2423|1680
1744071900000|2025-04-08 00:25:00|2427.6|2426|2431.1|2429.5|2435.6|2434|2427.6|2426|1544
1744072200000|2025-04-08 00:30:00|2431.3|2429.7|2428.6|2427|2432.3|2430.7|2423.6|2422|1960
1744072500000|2025-04-08 00:35:00|2429.1|2427.5|2429.6|2428|2430.6|2429|2422.1|2420.5|1121
1744072800000|2025-04-08 00:40:00|2429.1|2427.5|2434.1|2432.5|2441.6|2440|2427.1|2425.5|1380
1744073100000|2025-04-08 00:45:00|2434.6|2433|2439.1|2437.5|2439.1|2437.5|2428.1|2426.5|1348
1744073400000|2025-04-08 00:50:00|2438.6|2437|2441.1|2439.5|2441.6|2440|2435.6|2434|1089
1744073700000|2025-04-08 00:55:00|2440.6|2439|2428.1|2426.5|2443.6|2442|2426.6|2425|1815
1744074000000|2025-04-08 01:00:00|2427.6|2426|2429.1|2427.5|2435.6|2434|2422.6|2421|1709
1744074300000|2025-04-08 01:05:00|2429.3|2427.7|2432.8|2431.2|2433.1|2431.5|2424.6|2423|904
1744074600000|2025-04-08 01:10:00|2433.1|2431.5|2434.1|2432.5|2438.6|2437|2432.6|2431|1272
1744074900000|2025-04-08 01:15:00|2433.1|2431.5|2426.1|2424.5|2434.6|2433|2423.1|2421.5|1628
1744075200000|2025-04-08 01:20:00|2426.6|2425|2432.6|2431|2433.6|2432|2425.6|2424|948
1744075500000|2025-04-08 01:25:00|2432.1|2430.5|2422.8|2421.2|2434.1|2432.5|2422.8|2421.2|766
1744075800000|2025-04-08 01:30:00|2422.1|2420.5|2427.8|2426.2|2427.8|2426.2|2417.6|2416|1074
1744076100000|2025-04-08 01:35:00|2427.6|2426|2440.8|2439.2|2441.6|2440|2427.6|2426|1143
1744076400000|2025-04-08 01:40:00|2440.6|2439|2450.1|2448.5|2450.6|2449|2437.1|2435.5|1370
1744076700000|2025-04-08 01:45:00|2450.6|2449|2450.1|2448.5|2453.6|2452|2446.6|2445|1186
1744077000000|2025-04-08 01:50:00|2451.1|2449.5|2448.8|2447.2|2452.6|2451|2447.1|2445.5|647
1744077300000|2025-04-08 01:55:00|2449.1|2447.5|2448.6|2447|2451.6|2450|2447.6|2446|429
1744077600000|2025-04-08 02:00:00|2448.1|2446.5|2445.6|2444|2449.3|2447.7|2444.1|2442.5|546
1744077900000|2025-04-08 02:05:00|2445.3|2443.7|2443.6|2442|2445.6|2444|2442.1|2440.5|546
1744078200000|2025-04-08 02:10:00|2444.1|2442.5|2445.6|2444|2447.1|2445.5|2444.1|2442.5|420
1744078500000|2025-04-08 02:15:00|2446.1|2444.5|2445.1|2443.5|2446.6|2445|2443.1|2441.5|426
1744078800000|2025-04-08 02:20:00|2445.3|2443.7|2441.6|2440|2446.1|2444.5|2440.6|2439|391
1744079100000|2025-04-08 02:25:00|2442.1|2440.5|2438.3|2436.7|2443.3|2441.7|2438.3|2436.7|507
1744079400000|2025-04-08 02:30:00|2438.5|2436.5|2439.3|2437.3|2440.3|2438.3|2435.8|2433.8|309
1744079700000|2025-04-08 02:35:00|2438.5|2436.5|2437.8|2435.8|2439.8|2437.8|2435.8|2433.8|230
1744080000000|2025-04-08 02:40:00|2437.5|2435.5|2436.8|2434.8|2438.3|2436.3|2435.8|2433.8|340
1744080300000|2025-04-08 02:45:00|2437.3|2435.3|2435.8|2433.8|2437.3|2435.3|2435.5|2433.5|181
1744080600000|2025-04-08 02:50:00|2435.3|2433.3|2435.8|2433.8|2436.8|2434.8|2435.3|2433.3|225
1744080900000|2025-04-08 02:55:00|2436|2434|2435.3|2433.3|2436.3|2434.3|2434.3|2432.3|253
1744081200000|2025-04-08 03:00:00|2435|2433|2435.3|2433.3|2435.8|2433.8|2432.5|2430.5|473
1744081500000|2025-04-08 03:05:00|2435.8|2433.8|2434.9|2433.7|2435.8|2433.8|2433.9|2432.7|292
1744081800000|2025-04-08 03:10:00|2434.4|2433.2|2433.4|2432.2|2435.4|2434.2|2432.9|2431.7|331
1744082100000|2025-04-08 03:15:00|2433.9|2432.7|2431.4|2430.2|2433.9|2432.7|2431.4|2430.2|457
1744082400000|2025-04-08 03:20:00|2431.9|2430.7|2429.4|2428.2|2432.4|2431.2|2429.4|2428.2|554
1744082700000|2025-04-08 03:25:00|2428.9|2427.7|2428.4|2427.2|2429.1|2427.9|2424.1|2422.9|1617
1744083000000|2025-04-08 03:30:00|2428.2|2427.4|2427.2|2426.4|2431.2|2430.4|2425.2|2424.4|1865
1744083300000|2025-04-08 03:35:00|2425.7|2424.9|2425.7|2424.9|2426.4|2425.6|2421.7|2420.9|1061
1744083600000|2025-04-08 03:40:00|2425.2|2424.4|2424.7|2423.9|2426.2|2425.4|2421.2|2420.4|962
1744083900000|2025-04-08 03:45:00|2424.2|2423.4|2416.9|2416.1|2425.2|2424.4|2416.7|2415.9|1031
1744084200000|2025-04-08 03:50:00|2416.7|2415.9|2412.2|2411.4|2417.2|2416.4|2410.9|2410.1|946
1744084500000|2025-04-08 03:55:00|2412.7|2411.9|2411.2|2410.4|2413.2|2412.4|2405.4|2404.6|1185
1744084800000|2025-04-08 04:00:00|2412.2|2411.4|2416.9|2416.1|2418.9|2418.1|2412.2|2411.4|936
1744085100000|2025-04-08 04:05:00|2416.7|2415.9|2415.2|2414.4|2419.2|2418.4|2413.7|2412.9|928
1744085400000|2025-04-08 04:10:00|2415.7|2414.9|2418.2|2417.4|2421.4|2420.6|2415.7|2414.9|1027
1744085700000|2025-04-08 04:15:00|2418.4|2417.6|2410.4|2409.6|2418.7|2417.9|2410.2|2409.4|942
1744086000000|2025-04-08 04:20:00|2410.2|2409.4|2409.2|2408.4|2410.7|2409.9|2407.7|2406.9|801
1744086300000|2025-04-08 04:25:00|2409.7|2408.9|2412.2|2411.4|2414.9|2414.1|2406.7|2405.9|728
1744086600000|2025-04-08 04:30:00|2411.7|2410.9|2407.7|2406.9|2413.2|2412.4|2404.2|2403.4|868
1744086900000|2025-04-08 04:35:00|2408.2|2407.4|2410.9|2410.1|2411.2|2410.4|2404.2|2403.4|751
1744087200000|2025-04-08 04:40:00|2410.7|2409.9|2411.2|2410.4|2412.2|2411.4|2408.7|2407.9|880
1744087500000|2025-04-08 04:45:00|2411.7|2410.9|2410.7|2409.9|2412.4|2411.6|2405.7|2404.9|877
1744087800000|2025-04-08 04:50:00|2410.2|2409.4|2418.2|2417.4|2418.9|2418.1|2409.2|2408.4|839
1744088100000|2025-04-08 04:55:00|2418.7|2417.9|2423.7|2422.9|2423.7|2422.9|2416.2|2415.4|755
1744088400000|2025-04-08 05:00:00|2423.4|2422.6|2420.7|2419.9|2425.2|2424.4|2420.2|2419.4|911
1744088700000|2025-04-08 05:05:00|2421.2|2420.4|2413.2|2412.4|2421.4|2420.6|2412.7|2411.9|1005
1744089000000|2025-04-08 05:10:00|2413.7|2412.9|2412.7|2411.9|2416.2|2415.4|2411.7|2410.9|745
1744089300000|2025-04-08 05:15:00|2412.9|2412.1|2412.7|2411.9|2415.2|2414.4|2410.2|2409.4|686
1744089600000|2025-04-08 05:20:00|2412.9|2412.1|2419.7|2418.9|2419.7|2418.9|2412.7|2411.9|1196
1744089900000|2025-04-08 05:25:00|2419.2|2418.4|2422.9|2422.1|2424.2|2423.4|2417.2|2416.4|967
1744090200000|2025-04-08 05:30:00|2423.2|2422.4|2427.2|2426.4|2431.2|2430.4|2422.9|2422.1|977
1744090500000|2025-04-08 05:35:00|2427.4|2426.6|2438.7|2437.9|2438.7|2437.9|2427.4|2426.6|1255
1744090800000|2025-04-08 05:40:00|2438.4|2437.6|2428.2|2427.4|2438.7|2437.9|2427.2|2426.4|1123
1744091100000|2025-04-08 05:45:00|2427.7|2426.9|2423.9|2423.1|2427.7|2426.9|2423.4|2422.6|1152
1744091400000|2025-04-08 05:50:00|2423.7|2422.9|2430.2|2429.4|2430.7|2429.9|2423.2|2422.4|1011
1744091700000|2025-04-08 05:55:00|2429.7|2428.9|2431.7|2430.9|2433.9|2433.1|2426.7|2425.9|1162
1744092000000|2025-04-08 06:00:00|2432.2|2431.4|2429.2|2428.4|2432.2|2431.4|2424.7|2423.9|1832
1744092300000|2025-04-08 06:05:00|2429.7|2428.9|2426.7|2425.9|2430.9|2430.1|2426.2|2425.4|1530
1744092600000|2025-04-08 06:10:00|2426.2|2425.4|2426.7|2425.9|2430.2|2429.4|2425.7|2424.9|1012
1744092900000|2025-04-08 06:15:00|2426.4|2425.6|2427.7|2426.9|2427.9|2427.1|2425.2|2424.4|938
1744093200000|2025-04-08 06:20:00|2427.9|2427.1|2428.7|2427.9|2430.2|2429.4|2426.7|2425.9|1246
1744093500000|2025-04-08 06:25:00|2428.4|2427.6|2427.7|2426.9|2432.7|2431.9|2427.7|2426.9|4364
1744093800000|2025-04-08 06:30:00|2429.2|2428.4|2430.2|2429.4|2435.2|2434.4|2428.7|2427.9|4809
1744094100000|2025-04-08 06:35:00|2429.7|2428.9|2434.6|2432.6|2434.8|2432.8|2429.2|2428.4|1050
1744094400000|2025-04-08 06:40:00|2434.7|2432.7|2434.6|2432.6|2438.6|2436.6|2433.5|2431.5|3
1744094700000|2025-04-08 06:45:00|2434.7|2432.7|2441.3|2439.3|2442.4|2440.4|2434.3|2432.3|1611
1744095000000|2025-04-08 06:50:00|2441.5|2439.5|2437.1|2435.1|2442.1|2440.1|2435.9|2433.9|0
1744095300000|2025-04-08 06:55:00|2437|2435|2439.4|2437.4|2439.5|2437.5|2435.2|2433.2|0
1744095600000|2025-04-08 07:00:00|2439.1|2437.1|2438.8|2436.8|2441.8|2439.8|2434.2|2432.2|0
1744095900000|2025-04-08 07:05:00|2438.7|2436.7|2434.3|2432.3|2439.1|2437.1|2432.7|2430.7|0
1744096200000|2025-04-08 07:10:00|2434.5|2432.5|2435|2433|2437.7|2435.7|2433.1|2431.1|0
1744096500000|2025-04-08 07:15:00|2435.1|2433.1|2433.9|2431.9|2437.3|2435.3|2433.4|2431.4|0
1744096800000|2025-04-08 07:20:00|2433.8|2431.8|2439.5|2437.5|2440.6|2438.6|2433.8|2431.8|0
1744097100000|2025-04-08 07:25:00|2439.4|2437.4|2439.7|2437.7|2442.8|2440.8|2438.9|2436.9|0
1744097400000|2025-04-08 07:30:00|2439.6|2437.6|2437.7|2435.7|2439.8|2437.8|2434.5|2432.5|0
1744097700000|2025-04-08 07:35:00|2437.6|2435.6|2435.6|2433.6|2438|2436|2434.5|2432.5|0
1744098000000|2025-04-08 07:40:00|2435.5|2433.5|2437.3|2435.3|2438.1|2436.1|2434.6|2432.6|0
1744098300000|2025-04-08 07:45:00|2437.1|2435.1|2433.4|2431.4|2439.7|2437.7|2432.8|2430.8|0
1744098600000|2025-04-08 07:50:00|2433.6|2431.6|2438.3|2436.3|2439|2437|2432.6|2430.6|0
1744098900000|2025-04-08 07:55:00|2438.2|2436.2|2440.2|2438.2|2442.3|2440.3|2437.6|2435.6|0
1744099200000|2025-04-08 08:00:00|2440.1|2438.1|2430.9|2429.7|2443.1|2441.9|2430.9|2429.7|1228
1744099500000|2025-04-08 08:05:00|2430.4|2429.2|2424.9|2423.7|2430.4|2429.2|2421.4|2420.2|1081
1744099800000|2025-04-08 08:10:00|2425.4|2424.2|2419.4|2418.2|2426.6|2425.4|2418.4|2417.2|298
1744100100000|2025-04-08 08:15:00|2419.1|2417.9|2418.9|2417.7|2421.6|2420.4|2417.9|2416.7|241
1744100400000|2025-04-08 08:20:00|2418.6|2417.4|2416.6|2415.4|2421.9|2420.7|2415.4|2414.2|413
1744100700000|2025-04-08 08:25:00|2416.9|2415.7|2417.4|2416.2|2419.9|2418.7|2415.9|2414.7|310
1744101000000|2025-04-08 08:30:00|2417.6|2416.4|2419.1|2417.9|2420.9|2419.7|2416.4|2415.2|348
1744101300000|2025-04-08 08:35:00|2418.9|2417.7|2424.4|2423.2|2424.6|2423.4|2418.9|2417.7|202
1744101600000|2025-04-08 08:40:00|2424.1|2422.9|2426.4|2425.2|2426.6|2425.4|2423.9|2422.7|176
1744101900000|2025-04-08 08:45:00|2425.9|2424.7|2422.1|2420.9|2427.4|2426.2|2421.9|2420.7|291
1744102200000|2025-04-08 08:50:00|2422.4|2421.2|2420.9|2419.7|2422.9|2421.7|2419.1|2417.9|198
1744102500000|2025-04-08 08:55:00|2420.6|2419.4|2423.9|2422.7|2424.9|2423.7|2418.9|2417.7|209
1744102800000|2025-04-08 09:00:00|2423.4|2422.2|2418.1|2416.9|2423.4|2422.2|2415.9|2414.7|327
1744103100000|2025-04-08 09:05:00|2417.9|2416.7|2418.9|2417.7|2418.9|2417.7|2415.6|2414.4|165
1744103400000|2025-04-08 09:10:00|2418.4|2417.2|2417.6|2416.4|2421.4|2420.2|2416.9|2415.7|203
1744103700000|2025-04-08 09:15:00|2417.4|2416.2|2415.1|2413.9|2417.4|2416.2|2414.9|2413.7|168
1744104000000|2025-04-08 09:20:00|2415.4|2414.2|2414.9|2413.7|2417.4|2416.2|2413.4|2412.2|155
1744104300000|2025-04-08 09:25:00|2414.6|2413.4|2410.4|2409.2|2414.9|2413.7|2408.4|2407.2|328
1744104600000|2025-04-08 09:30:00|2410.6|2409.4|2414.1|2412.9|2415.4|2414.2|2410.6|2409.4|152
1744104900000|2025-04-08 09:35:00|2413.4|2412.2|2413.9|2412.7|2415.4|2414.2|2409.9|2408.7|138
1744105200000|2025-04-08 09:40:00|2413.4|2412.2|2417.1|2415.9|2418.4|2417.2|2413.4|2412.2|106
1744105500000|2025-04-08 09:45:00|2416.9|2415.7|2413.1|2411.9|2417.4|2416.2|2410.9|2409.7|79
1744105800000|2025-04-08 09:50:00|2412.9|2411.7|2409.6|2408.4|2414.4|2413.2|2409.4|2408.2|253
1744106100000|2025-04-08 09:55:00|2409.9|2408.7|2404.9|2403.7|2409.9|2408.7|2404.9|2403.7|171
1744106400000|2025-04-08 10:00:00|2405.1|2403.9|2407.4|2406.2|2407.4|2406.2|2400.9|2399.7|135
1744106700000|2025-04-08 10:05:00|2407.6|2406.4|2406.6|2405.4|2409.4|2408.2|2406.1|2404.9|159
1744107000000|2025-04-08 10:10:00|2406.4|2405.2|2402.1|2400.9|2406.6|2405.4|2401.4|2400.2|120
1744107300000|2025-04-08 10:15:00|2402.4|2401.2|2404.4|2403.2|2405.4|2404.2|2401.4|2400.2|145
1744107600000|2025-04-08 10:20:00|2404.6|2403.4|2407.9|2406.7|2408.4|2407.2|2402.6|2401.4|128
1744107900000|2025-04-08 10:25:00|2408.1|2406.9|2408.6|2407.4|2409.4|2408.2|2406.6|2405.4|143
1744108200000|2025-04-08 10:30:00|2408.4|2407.2|2410.9|2409.7|2411.6|2410.4|2406.9|2405.7|82
1744108500000|2025-04-08 10:35:00|2410.6|2409.4|2413.9|2412.7|2414.6|2413.4|2410.6|2409.4|120
1744108800000|2025-04-08 10:40:00|2414.4|2413.2|2414.9|2413.7|2417.9|2416.7|2413.9|2412.7|111
1744109100000|2025-04-08 10:45:00|2414.6|2413.4|2411.4|2410.2|2414.6|2413.4|2411.4|2410.2|68
1744109400000|2025-04-08 10:50:00|2411.1|2409.9|2410.9|2409.7|2411.4|2410.2|2408.6|2407.4|180
1744109700000|2025-04-08 10:55:00|2411.1|2409.9|2407.9|2406.7|2411.4|2410.2|2407.1|2405.9|204
1744110000000|2025-04-08 11:00:00|2407.6|2406.4|2411.4|2410.2|2413.1|2411.9|2407.6|2406.4|154
1744110300000|2025-04-08 11:05:00|2411.9|2410.7|2415.9|2414.7|2415.9|2414.7|2408.4|2407.2|136
1744110600000|2025-04-08 11:10:00|2415.4|2414.2|2410.9|2409.7|2417.4|2416.2|2409.9|2408.7|183
1744110900000|2025-04-08 11:15:00|2411.1|2409.9|2418.1|2416.9|2422.1|2420.9|2409.4|2408.2|602
1744111200000|2025-04-08 11:20:00|2417.9|2416.7|2423.4|2422.2|2425.1|2423.9|2417.9|2416.7|226
1744111500000|2025-04-08 11:25:00|2423.1|2421.9|2425.1|2423.9|2425.9|2424.7|2421.6|2420.4|229
1744111800000|2025-04-08 11:30:00|2424.4|2423.2|2427.9|2426.7|2427.9|2426.7|2422.4|2421.2|313
1744112100000|2025-04-08 11:35:00|2428.1|2426.9|2432.9|2431.7|2437.4|2436.2|2426.6|2425.4|436
1744112400000|2025-04-08 11:40:00|2433.4|2432.2|2436.4|2435.2|2436.4|2435.2|2430.9|2429.7|176
1744112700000|2025-04-08 11:45:00|2436.6|2435.4|2438.4|2437.2|2439.9|2438.7|2432.9|2431.7|268
1744113000000|2025-04-08 11:50:00|2438.6|2437.4|2444.4|2443.2|2444.4|2443.2|2437.6|2436.4|259
1744113300000|2025-04-08 11:55:00|2444.1|2442.9|2452.1|2450.9|2454.1|2452.9|2444.1|2442.9|718
1744113600000|2025-04-08 12:00:00|2451.9|2450.7|2451.4|2450.2|2456.4|2455.2|2450.1|2448.9|560
1744113900000|2025-04-08 12:05:00|2451.6|2450.4|2451.6|2450.4|2453.4|2452.2|2447.4|2446.2|275
1744114200000|2025-04-08 12:10:00|2451.9|2450.7|2452.1|2450.9|2455.9|2454.7|2451.1|2449.9|244
1744114500000|2025-04-08 12:15:00|2452.4|2451.2|2457.4|2456.2|2458.9|2457.7|2451.9|2450.7|203
1744114800000|2025-04-08 12:20:00|2457.6|2456.4|2450.9|2449.7|2458.6|2457.4|2448.1|2446.9|353
1744115100000|2025-04-08 12:25:00|2451.1|2449.9|2453.9|2452.7|2456.6|2455.4|2448.9|2447.7|203
1744115400000|2025-04-08 12:30:00|2454.1|2452.9|2452.1|2450.9|2456.1|2454.9|2450.1|2448.9|80
1744115700000|2025-04-08 12:35:00|2452.4|2451.2|2447.1|2445.9|2454.4|2453.2|2446.4|2445.2|237
1744116000000|2025-04-08 12:40:00|2447.4|2446.2|2447.6|2446.4|2449.9|2448.7|2445.4|2444.2|162
1744116300000|2025-04-08 12:45:00|2448.4|2447.2|2447.6|2446.4|2451.4|2450.2|2445.9|2444.7|175
1744116600000|2025-04-08 12:50:00|2447.9|2446.7|2447.4|2446.2|2449.9|2448.7|2446.1|2444.9|266
1744116900000|2025-04-08 12:55:00|2447.6|2446.4|2450.9|2449.7|2451.9|2450.7|2445.4|2444.2|367
1744117200000|2025-04-08 13:00:00|2449.9|2448.7|2453.4|2452.2|2454.4|2453.2|2447.4|2446.2|144
1744117500000|2025-04-08 13:05:00|2453.1|2451.9|2460.1|2458.9|2461.9|2460.7|2450.4|2449.2|611
1744117800000|2025-04-08 13:10:00|2460.4|2459.2|2466.9|2465.7|2468.9|2467.7|2458.4|2457.2|411
1744118100000|2025-04-08 13:15:00|2467.4|2466.2|2467.1|2465.9|2470.4|2469.2|2462.4|2461.2|266
1744118400000|2025-04-08 13:20:00|2466.9|2465.7|2462.6|2461.4|2469.9|2468.7|2461.6|2460.4|201
1744118700000|2025-04-08 13:25:00|2464.1|2462.9|2470.6|2469.4|2472.1|2470.9|2463.6|2462.4|244
1744119000000|2025-04-08 13:30:00|2470.9|2469.7|2468.1|2466.9|2472.9|2471.7|2466.1|2464.9|562
1744119300000|2025-04-08 13:35:00|2468.4|2467.2|2461.6|2460.4|2468.6|2467.4|2458.9|2457.7|425
1744119600000|2025-04-08 13:40:00|2461.4|2460.2|2466.9|2465.7|2468.9|2467.7|2459.1|2457.9|325
1744119900000|2025-04-08 13:45:00|2467.4|2466.2|2465.1|2463.9|2471.9|2470.7|2464.9|2463.7|592
1744120200000|2025-04-08 13:50:00|2464.9|2463.7|2472.9|2471.7|2472.9|2471.7|2461.4|2460.2|525
1744120500000|2025-04-08 13:55:00|2472.1|2470.9|2478.6|2477.4|2480.1|2478.9|2470.9|2469.7|384
1744120800000|2025-04-08 14:00:00|2478.1|2476.9|2480.9|2479.7|2482.4|2481.2|2475.1|2473.9|300
1744121100000|2025-04-08 14:05:00|2481.4|2480.2|2479.6|2478.4|2482.9|2481.7|2474.9|2473.7|361
1744121400000|2025-04-08 14:10:00|2479.9|2478.7|2479.9|2478.7|2480.9|2479.7|2474.9|2473.7|308
1744121700000|2025-04-08 14:15:00|2480.1|2478.9|2480.9|2479.7|2485.4|2484.2|2479.1|2477.9|332
1744122000000|2025-04-08 14:20:00|2481.1|2479.9|2479.1|2477.9|2483.9|2482.7|2478.4|2477.2|221
1744122300000|2025-04-08 14:25:00|2479.4|2478.2|2479.9|2478.7|2486.4|2485.2|2478.4|2477.2|338
1744122600000|2025-04-08 14:30:00|2479.6|2478.4|2482.1|2480.9|2483.1|2481.9|2475.9|2474.7|201
1744122900000|2025-04-08 14:35:00|2482.4|2481.2|2481.6|2480.4|2484.1|2482.9|2478.9|2477.7|126
1744123200000|2025-04-08 14:40:00|2481.9|2480.7|2467.4|2466.2|2482.4|2481.2|2467.4|2466.2|343
1744123500000|2025-04-08 14:45:00|2467.6|2466.4|2461.9|2460.7|2470.1|2468.9|2461.4|2460.2|533
1744123800000|2025-04-08 14:50:00|2462.4|2461.2|2457.9|2456.7|2464.1|2462.9|2457.6|2456.4|181
1744124100000|2025-04-08 14:55:00|2457.6|2456.4|2447.4|2446.2|2458.4|2457.2|2447.4|2446.2|380
1744124400000|2025-04-08 15:00:00|2447.6|2446.4|2452.4|2451.2|2456.1|2454.9|2447.4|2446.2|176
1744124700000|2025-04-08 15:05:00|2452.1|2450.9|2442.6|2441.4|2452.1|2450.9|2440.1|2438.9|318
1744125000000|2025-04-08 15:10:00|2442.9|2441.7|2438.1|2436.9|2443.4|2442.2|2433.4|2432.2|235
1744125300000|2025-04-08 15:15:00|2438.4|2437.2|2443.9|2442.7|2443.9|2442.7|2434.9|2433.7|210
1744125600000|2025-04-08 15:20:00|2443.6|2442.4|2441.9|2440.7|2449.1|2447.9|2439.1|2437.9|305
1744125900000|2025-04-08 15:25:00|2441.6|2440.4|2439.1|2437.9|2444.4|2443.2|2439.1|2437.9|237
1744126200000|2025-04-08 15:30:00|2438.9|2437.7|2444.6|2443.4|2445.9|2444.7|2438.4|2437.2|231
1744126500000|2025-04-08 15:35:00|2444.9|2443.7|2457.1|2455.9|2459.9|2458.7|2443.6|2442.4|561
1744126800000|2025-04-08 15:40:00|2456.9|2455.7|2455.9|2454.7|2460.4|2459.2|2453.4|2452.2|201
1744127100000|2025-04-08 15:45:00|2456.1|2454.9|2447.9|2446.7|2458.9|2457.7|2447.1|2445.9|236
1744127400000|2025-04-08 15:50:00|2448.1|2446.9|2449.4|2448.2|2449.4|2448.2|2441.9|2440.7|158
1744127700000|2025-04-08 15:55:00|2449.6|2448.4|2455.1|2453.9|2455.9|2454.7|2449.4|2448.2|110
1744128000000|2025-04-08 16:00:00|2454.4|2453.2|2456.6|2455.4|2457.4|2456.2|2451.6|2450.4|148
1744128300000|2025-04-08 16:05:00|2456.9|2455.7|2454.1|2452.9|2459.9|2458.7|2453.4|2452.2|155
1744128600000|2025-04-08 16:10:00|2453.9|2452.7|2448.1|2446.9|2457.6|2456.4|2448.1|2446.9|142
1744128900000|2025-04-08 16:15:00|2448.4|2447.2|2440.1|2438.9|2449.9|2448.7|2438.4|2437.2|205
1744129200000|2025-04-08 16:20:00|2439.9|2438.7|2436.9|2435.7|2442.4|2441.2|2435.1|2433.9|126
1744129500000|2025-04-08 16:25:00|2436.6|2435.4|2443.6|2442.4|2443.9|2442.7|2433.9|2432.7|96
1744129800000|2025-04-08 16:30:00|2443.4|2442.2|2432.9|2431.7|2445.9|2444.7|2430.6|2429.4|373
1744130100000|2025-04-08 16:35:00|2432.1|2430.9|2421.1|2419.9|2435.6|2434.4|2419.4|2418.2|247
1744130400000|2025-04-08 16:40:00|2421.4|2420.2|2417.4|2416.2|2422.9|2421.7|2413.4|2412.2|347
1744130700000|2025-04-08 16:45:00|2417.1|2415.9|2426.4|2425.2|2429.1|2427.9|2414.9|2413.7|493
1744131000000|2025-04-08 16:50:00|2426.9|2425.7|2421.4|2420.2|2429.9|2428.7|2418.4|2417.2|162
1744131300000|2025-04-08 16:55:00|2421.1|2419.9|2409.4|2408.2|2425.9|2424.7|2408.4|2407.2|321
1744131600000|2025-04-08 17:00:00|2409.1|2407.9|2412.9|2411.7|2412.9|2411.7|2404.9|2403.7|158
1744131900000|2025-04-08 17:05:00|2412.6|2411.4|2397.1|2395.9|2415.9|2414.7|2395.9|2394.7|287
1744132200000|2025-04-08 17:10:00|2396.9|2395.7|2389.6|2388.4|2398.1|2396.9|2385.9|2384.7|554
1744132500000|2025-04-08 17:15:00|2389.4|2388.2|2388.9|2387.7|2399.6|2398.4|2388.4|2387.2|442
1744132800000|2025-04-08 17:20:00|2388.6|2387.4|2381.9|2380.7|2390.6|2389.4|2378.6|2377.4|373
1744133100000|2025-04-08 17:25:00|2382.1|2380.9|2373.6|2372.4|2386.1|2384.9|2373.6|2372.4|468
1744133400000|2025-04-08 17:30:00|2373.9|2372.7|2368.6|2367.4|2379.6|2378.4|2367.9|2366.7|335
1744133700000|2025-04-08 17:35:00|2368.4|2367.2|2392.9|2391.7|2395.6|2394.4|2368.1|2366.9|772
1744134000000|2025-04-08 17:40:00|2392.1|2390.9|2405.1|2403.9|2414.6|2413.4|2392.1|2390.9|460
1744134300000|2025-04-08 17:45:00|2404.9|2403.7|2392.1|2390.9|2407.4|2406.2|2389.6|2388.4|413
1744134600000|2025-04-08 17:50:00|2391.9|2390.7|2393.1|2391.9|2401.1|2399.9|2385.9|2384.7|355
1744134900000|2025-04-08 17:55:00|2392.9|2391.7|2399.6|2398.4|2402.1|2400.9|2392.1|2390.9|190
1744135200000|2025-04-08 18:00:00|2399.9|2398.7|2393.9|2392.7|2400.1|2398.9|2390.9|2389.7|262
1744135500000|2025-04-08 18:05:00|2393.6|2392.4|2384.1|2382.9|2394.4|2393.2|2382.1|2380.9|179
1744135800000|2025-04-08 18:10:00|2383.9|2382.7|2381.1|2379.9|2386.9|2385.7|2379.4|2378.2|147
1744136100000|2025-04-08 18:15:00|2381.4|2380.2|2391.9|2390.7|2394.4|2393.2|2380.4|2379.2|200
1744136400000|2025-04-08 18:20:00|2391.6|2390.4|2390.4|2389.2|2393.6|2392.4|2383.9|2382.7|135
1744136700000|2025-04-08 18:25:00|2390.9|2389.7|2378.9|2377.7|2390.9|2389.7|2378.1|2376.9|117
1744137000000|2025-04-08 18:30:00|2379.4|2378.2|2386.1|2384.9|2403.9|2402.7|2379.4|2378.2|800
1744137300000|2025-04-08 18:35:00|2385.9|2384.7|2384.9|2383.7|2386.1|2384.9|2377.1|2375.9|231
1744137600000|2025-04-08 18:40:00|2385.1|2383.9|2377.9|2376.7|2385.9|2384.7|2377.6|2376.4|93
1744137900000|2025-04-08 18:45:00|2378.1|2376.9|2387.9|2386.7|2390.4|2389.2|2378.1|2376.9|143
1744138200000|2025-04-08 18:50:00|2387.6|2386.4|2385.6|2384.4|2391.9|2390.7|2384.6|2383.4|86
1744138500000|2025-04-08 18:55:00|2385.4|2384.2|2380.1|2378.9|2386.4|2385.2|2379.9|2378.7|70
1744138800000|2025-04-08 19:00:00|2379.9|2378.7|2375.4|2374.2|2381.9|2380.7|2373.9|2372.7|127
1744139100000|2025-04-08 19:05:00|2375.1|2373.9|2363.4|2362.2|2377.1|2375.9|2363.4|2362.2|173
1744139400000|2025-04-08 19:10:00|2362.9|2361.7|2357.4|2356.2|2368.6|2367.4|2355.9|2354.7|206
1744139700000|2025-04-08 19:15:00|2358.4|2357.2|2349.6|2348.4|2359.1|2357.9|2345.4|2344.2|581
1744140000000|2025-04-08 19:20:00|2349.1|2347.9|2358.9|2357.7|2360.6|2359.4|2349.1|2347.9|243
1744140300000|2025-04-08 19:25:00|2358.6|2357.4|2366.1|2364.9|2368.9|2367.7|2358.4|2357.2|358
1744140600000|2025-04-08 19:30:00|2366.4|2365.2|2353.9|2352.7|2366.6|2365.4|2353.9|2352.7|284
1744140900000|2025-04-08 19:35:00|2353.6|2352.4|2336.6|2335.4|2353.6|2352.4|2334.9|2333.7|447
1744141200000|2025-04-08 19:40:00|2336.9|2335.7|2337.1|2335.9|2348.1|2346.9|2334.9|2333.7|317
1744141500000|2025-04-08 19:45:00|2337.6|2336.4|2337.9|2336.7|2344.9|2343.7|2335.9|2334.7|340
1744141800000|2025-04-08 19:50:00|2340.4|2339.2|2361.1|2359.9|2364.1|2362.9|2338.1|2336.9|516
1744142100000|2025-04-08 19:55:00|2359.6|2358.4|2363.4|2362.2|2368.1|2366.9|2351.6|2350.4|433
1744142400000|2025-04-08 20:00:00|2362.9|2361.7|2366.6|2365.4|2369.4|2368.2|2360.6|2359.4|64
1744142700000|2025-04-08 20:05:00|2365.9|2364.7|2367.4|2366.2|2373.1|2371.9|2362.9|2361.7|15
1744143000000|2025-04-08 20:10:00|2367.6|2366.4|2361.1|2359.9|2367.9|2366.7|2358.9|2357.7|93
1744143300000|2025-04-08 20:15:00|2361.4|2360.2|2361.1|2359.9|2363.9|2362.7|2359.6|2358.4|11
1744143600000|2025-04-08 20:20:00|2361.6|2360.4|2353.6|2352.4|2361.6|2360.4|2353.6|2352.4|34
1744143900000|2025-04-08 20:25:00|2353.1|2351.9|2351.1|2349.9|2355.6|2354.4|2349.1|2347.9|67
1744144200000|2025-04-08 20:30:00|2350.9|2349.7|2352.6|2351.4|2354.6|2353.4|2350.1|2348.9|22
1744144500000|2025-04-08 20:35:00|2353.1|2351.9|2354.1|2352.9|2359.6|2358.4|2352.6|2351.4|36
1744144800000|2025-04-08 20:40:00|2353.6|2352.4|2352.1|2350.9|2354.6|2353.4|2351.9|2350.7|19
1744145100000|2025-04-08 20:45:00|2351.9|2350.7|2355.4|2354.2|2355.4|2354.2|2349.9|2348.7|25
1744145400000|2025-04-08 20:50:00|2355.6|2354.4|2356.6|2354.6|2357.1|2355.9|2354.4|2353.2|13
1744145700000|2025-04-08 20:55:00|2356.7|2354.7|2357.8|2355.8|2359.6|2357.6|2355.4|2353.4|0
1744146000000|2025-04-08 21:00:00|2357.9|2355.9|2357.9|2355.9|2358.6|2356.6|2357.7|2355.7|2
1744146300000|2025-04-08 21:05:00|2357.8|2355.8|2357.6|2355.6|2358.1|2356.1|2357.5|2355.5|0
1744146600000|2025-04-08 21:10:00|2357.5|2355.5|2357.5|2355.5|2357.5|2355.5|2357.1|2355.1|0
1744146900000|2025-04-08 21:15:00|2357.4|2355.4|2356.8|2354.8|2357.5|2355.5|2356.8|2354.8|0
1744147200000|2025-04-08 21:20:00|2356.7|2354.7|2357|2355|2357.4|2355.4|2356.7|2354.7|0
1744147500000|2025-04-08 21:25:00|2356.9|2354.9|2357.4|2355.4|2357.5|2355.5|2356.9|2354.9|0
1744147800000|2025-04-08 21:30:00|2357.7|2355.7|2358|2356|2358.1|2356.1|2357.5|2355.5|0
1744148100000|2025-04-08 21:35:00|2358.1|2356.1|2358.2|2356.2|2358.4|2356.4|2358|2356|0
1744148400000|2025-04-08 21:40:00|2358.3|2356.3|2358.3|2356.3|2358.9|2356.9|2358.3|2356.3|0
1744148700000|2025-04-08 21:45:00|2358.4|2356.4|2358.5|2356.5|2358.6|2356.6|2358.3|2356.3|0
1744149000000|2025-04-08 21:50:00|2358.6|2356.6|2358.7|2356.7|2358.8|2356.8|2358.2|2356.2|0
1744149300000|2025-04-08 21:55:00|2358.6|2356.6|2357.2|2355.2|2358.8|2356.8|2357.2|2355.2|0
1744149600000|2025-04-08 22:00:00|2357.5|2355.5|2344.5|2342.5|2358.8|2356.8|2341.9|2339.9|0
1744149900000|2025-04-08 22:05:00|2344.4|2342.4|2344.1|2342.1|2346.7|2344.7|2340.9|2338.9|0
1744150200000|2025-04-08 22:10:00|2344.3|2342.3|2342.8|2340.8|2346.3|2344.3|2338.5|2336.5|0
1744150500000|2025-04-08 22:15:00|2342.9|2340.9|2339.4|2337.4|2343.5|2341.5|2337.3|2335.3|0
1744150800000|2025-04-08 22:20:00|2339.5|2337.5|2340.3|2338.3|2342.7|2340.7|2335.5|2333.5|0
1744151100000|2025-04-08 22:25:00|2340.4|2338.4|2343.1|2341.1|2345.5|2343.5|2339.8|2337.8|0
1744151400000|2025-04-08 22:30:00|2343.2|2341.2|2343.1|2341.1|2346|2344|2341.5|2339.5|0
1744151700000|2025-04-08 22:35:00|2343.3|2341.3|2342.2|2340.2|2344.5|2342.5|2339.9|2337.9|0
1744152000000|2025-04-08 22:40:00|2342.3|2340.3|2344.2|2342.2|2346|2344|2338.4|2336.4|0
1744152300000|2025-04-08 22:45:00|2344.1|2342.1|2344.3|2342.3|2346.3|2344.3|2343.5|2341.5|0
1744152600000|2025-04-08 22:50:00|2344.4|2342.4|2346.5|2344.5|2347.3|2345.3|2344.4|2342.4|0
1744152900000|2025-04-08 22:55:00|2346.4|2344.4|2348.9|2346.9|2349.4|2347.4|2345.8|2343.8|0
1744153200000|2025-04-08 23:00:00|2348.8|2346.8|2343.7|2341.7|2348.8|2346.8|2343.4|2341.4|0
1744153500000|2025-04-08 23:05:00|2343.8|2341.8|2343.3|2341.3|2345.2|2343.2|2340.8|2338.8|0
1744153800000|2025-04-08 23:10:00|2343.2|2341.2|2341.1|2339.1|2344.2|2342.2|2341.1|2339.1|0
1744154100000|2025-04-08 23:15:00|2341|2339|2339.4|2337.4|2342.5|2340.5|2335.8|2333.8|0
1744154400000|2025-04-08 23:20:00|2339.3|2337.3|2337.2|2335.2|2340.9|2338.9|2334.1|2332.1|0
1744154700000|2025-04-08 23:25:00|2337.3|2335.3|2335.3|2333.3|2338.2|2336.2|2333.2|2331.2|0
1744155000000|2025-04-08 23:30:00|2335.4|2333.4|2335.1|2333.1|2338|2336|2334.2|2332.2|0
1744155300000|2025-04-08 23:35:00|2335.2|2333.2|2340.3|2338.3|2343.7|2341.7|2335.2|2333.2|0
1744155600000|2025-04-08 23:40:00|2340.6|2338.6|2341.8|2339.8|2345.9|2343.9|2340.5|2338.5|0
1744155900000|2025-04-08 23:45:00|2341.7|2339.7|2355.1|2353.9|2357.4|2356.2|2337.1|2335.9|1496
1744156200000|2025-04-08 23:50:00|2353.9|2352.7|2367.4|2366.2|2367.4|2366.2|2351.4|2350.2|869
1744156500000|2025-04-08 23:55:00|2367.1|2365.9|2381.1|2379.9|2382.1|2380.9|2365.6|2364.4|1419
1744156800000|2025-04-09 00:00:00|2380.9|2380.1|2368.9|2368.1|2387.7|2386.9|2356.4|2355.6|3568
1744157100000|2025-04-09 00:05:00|2368.4|2367.6|2351.9|2351.1|2369.9|2369.1|2345.7|2344.9|1745
1744157400000|2025-04-09 00:10:00|2352.2|2351.4|2367.7|2366.9|2373.4|2372.6|2350.7|2349.9|1389
1744157700000|2025-04-09 00:15:00|2366.9|2366.1|2358.2|2357.4|2367.2|2366.4|2351.4|2350.6|1683
1744158000000|2025-04-09 00:20:00|2357.9|2357.1|2352.7|2351.9|2361.9|2361.1|2351.4|2350.6|1225
1744158300000|2025-04-09 00:25:00|2352.2|2351.4|2346.9|2346.1|2354.7|2353.9|2341.7|2340.9|1382
1744158600000|2025-04-09 00:30:00|2347.7|2346.9|2353.2|2352.4|2359.7|2358.9|2345.9|2345.1|1093
1744158900000|2025-04-09 00:35:00|2352.7|2351.9|2351.9|2351.1|2356.7|2355.9|2346.7|2345.9|869
1744159200000|2025-04-09 00:40:00|2352.2|2351.4|2357.2|2356.4|2357.7|2356.9|2348.2|2347.4|615
1744159500000|2025-04-09 00:45:00|2357.9|2357.1|2350.7|2349.9|2360.9|2360.1|2348.2|2347.4|842
1744159800000|2025-04-09 00:50:00|2350.9|2350.1|2354.7|2353.9|2357.2|2356.4|2350.2|2349.4|836
1744160100000|2025-04-09 00:55:00|2354.9|2354.1|2363.7|2362.9|2363.7|2362.9|2353.7|2352.9|745
1744160400000|2025-04-09 01:00:00|2362.7|2361.9|2366.4|2365.6|2367.2|2366.4|2358.2|2357.4|952
1744160700000|2025-04-09 01:05:00|2366.7|2365.9|2363.4|2362.6|2367.9|2367.1|2359.2|2358.4|465
1744161000000|2025-04-09 01:10:00|2362.7|2361.9|2360.7|2359.9|2363.9|2363.1|2356.9|2356.1|454
1744161300000|2025-04-09 01:15:00|2360.4|2359.6|2361.7|2360.9|2371.9|2371.1|2360.2|2359.4|980
1744161600000|2025-04-09 01:20:00|2361.9|2361.1|2358.7|2357.9|2362.7|2361.9|2356.9|2356.1|575
1744161900000|2025-04-09 01:25:00|2358.2|2357.4|2352.7|2351.9|2358.7|2357.9|2350.7|2349.9|629
1744162200000|2025-04-09 01:30:00|2352.2|2351.4|2357.7|2356.9|2358.2|2357.4|2349.7|2348.9|486
1744162500000|2025-04-09 01:35:00|2357.4|2356.6|2362.2|2361.4|2362.7|2361.9|2354.7|2353.9|664
1744162800000|2025-04-09 01:40:00|2361.9|2361.1|2363.2|2362.4|2366.2|2365.4|2361.7|2360.9|521
1744163100000|2025-04-09 01:45:00|2363.7|2362.9|2373.7|2372.9|2374.2|2373.4|2362.2|2361.4|505
1744163400000|2025-04-09 01:50:00|2374.2|2373.4|2373.2|2372.4|2375.4|2374.6|2367.7|2366.9|620
1744163700000|2025-04-09 01:55:00|2372.7|2371.9|2379.4|2378.6|2380.2|2379.4|2369.2|2368.4|712
1744164000000|2025-04-09 02:00:00|2379.2|2378.4|2376.9|2376.1|2383.7|2382.9|2373.7|2372.9|775
1744164300000|2025-04-09 02:05:00|2377.2|2376.4|2375.4|2374.6|2377.7|2376.9|2373.2|2372.4|575
1744164600000|2025-04-09 02:10:00|2375.2|2374.4|2380.7|2379.9|2382.9|2382.1|2374.9|2374.1|578
1744164900000|2025-04-09 02:15:00|2380.2|2379.4|2383.7|2382.9|2385.7|2384.9|2379.7|2378.9|528
1744165200000|2025-04-09 02:20:00|2383.9|2383.1|2383.4|2382.6|2384.2|2383.4|2378.2|2377.4|452
1744165500000|2025-04-09 02:25:00|2383.2|2382.4|2379.2|2378.4|2387.2|2386.4|2378.2|2377.4|481
1744165800000|2025-04-09 02:30:00|2379.4|2378.2|2382.6|2381.4|2386.4|2385.2|2379.4|2378.2|385
1744166100000|2025-04-09 02:35:00|2382.4|2381.2|2382.4|2381.2|2389.4|2388.2|2381.6|2380.4|419
1744166400000|2025-04-09 02:40:00|2382.1|2380.9|2379.4|2378.2|2382.9|2381.7|2378.9|2377.7|191
1744166700000|2025-04-09 02:45:00|2379.1|2377.9|2376.9|2375.7|2381.1|2379.9|2376.9|2375.7|151
1744167000000|2025-04-09 02:50:00|2377.1|2375.9|2375.6|2374.4|2377.4|2376.2|2375.4|2374.2|317
1744167300000|2025-04-09 02:55:00|2375.4|2374.2|2372.4|2371.2|2375.9|2374.7|2370.9|2369.7|334
1744167600000|2025-04-09 03:00:00|2373.1|2371.9|2369.4|2368.2|2373.9|2372.7|2368.9|2367.7|244
1744167900000|2025-04-09 03:05:00|2369.1|2367.9|2371.9|2370.7|2373.4|2372.2|2368.6|2367.4|286
1744168200000|2025-04-09 03:10:00|2371.6|2370.4|2371.9|2370.7|2373.4|2372.2|2370.9|2369.7|206
1744168500000|2025-04-09 03:15:00|2372.1|2370.9|2367.1|2365.9|2373.4|2372.2|2367.1|2365.9|360
1744168800000|2025-04-09 03:20:00|2367.4|2366.2|2367.6|2366.4|2369.4|2368.2|2366.4|2365.2|290
1744169100000|2025-04-09 03:25:00|2367.9|2366.7|2365.9|2364.7|2368.9|2367.7|2365.4|2364.2|437
1744169400000|2025-04-09 03:30:00|2365.7|2364.9|2370.2|2369.4|2372.2|2371.4|2363.2|2362.4|1950
1744169700000|2025-04-09 03:35:00|2369.9|2369.1|2363.2|2362.4|2369.9|2369.1|2360.7|2359.9|953
1744170000000|2025-04-09 03:40:00|2363.4|2362.6|2360.2|2359.4|2364.2|2363.4|2359.7|2358.9|786
1744170300000|2025-04-09 03:45:00|2360.7|2359.9|2357.7|2356.9|2363.7|2362.9|2356.7|2355.9|561
1744170600000|2025-04-09 03:50:00|2358.2|2357.4|2354.2|2353.4|2359.7|2358.9|2354.2|2353.4|752
1744170900000|2025-04-09 03:55:00|2353.9|2353.1|2356.2|2355.4|2356.2|2355.4|2351.7|2350.9|763
1744171200000|2025-04-09 04:00:00|2355.7|2354.9|2353.7|2352.9|2367.7|2366.9|2351.7|2350.9|1765
1744171500000|2025-04-09 04:05:00|2353.4|2352.6|2346.4|2345.6|2355.9|2355.1|2345.2|2344.4|1564
1744171800000|2025-04-09 04:10:00|2345.7|2344.9|2352.2|2351.4|2355.9|2355.1|2345.7|2344.9|800
1744172100000|2025-04-09 04:15:00|2352.7|2351.9|2339.7|2338.9|2357.2|2356.4|2339.7|2338.9|1400
1744172400000|2025-04-09 04:20:00|2340.2|2339.4|2325.7|2324.9|2341.7|2340.9|2324.7|2323.9|2119
1744172700000|2025-04-09 04:25:00|2326.2|2325.4|2323.7|2322.9|2327.4|2326.6|2317.7|2316.9|1460
1744173000000|2025-04-09 04:30:00|2323.4|2322.6|2340.7|2339.9|2341.2|2340.4|2323.2|2322.4|1373
1744173300000|2025-04-09 04:35:00|2341.2|2340.4|2330.7|2329.9|2343.7|2342.9|2330.2|2329.4|810
1744173600000|2025-04-09 04:40:00|2330.2|2329.4|2331.2|2330.4|2333.2|2332.4|2325.4|2324.6|809
1744173900000|2025-04-09 04:45:00|2330.9|2330.1|2343.4|2342.6|2346.7|2345.9|2330.9|2330.1|834
1744174200000|2025-04-09 04:50:00|2343.2|2342.4|2338.7|2337.9|2345.7|2344.9|2338.7|2337.9|662
1744174500000|2025-04-09 04:55:00|2338.2|2337.4|2328.9|2328.1|2339.2|2338.4|2328.7|2327.9|785
1744174800000|2025-04-09 05:00:00|2329.2|2328.4|2336.7|2335.9|2339.2|2338.4|2323.9|2323.1|1202
1744175100000|2025-04-09 05:05:00|2336.2|2335.4|2337.7|2336.9|2338.7|2337.9|2328.4|2327.6|848
1744175400000|2025-04-09 05:10:00|2337.2|2336.4|2338.7|2337.9|2344.2|2343.4|2335.4|2334.6|787
1744175700000|2025-04-09 05:15:00|2338.4|2337.6|2346.7|2345.9|2348.2|2347.4|2337.7|2336.9|1260
1744176000000|2025-04-09 05:20:00|2346.9|2346.1|2344.2|2343.4|2349.7|2348.9|2342.2|2341.4|707
1744176300000|2025-04-09 05:25:00|2343.2|2342.4|2341.9|2341.1|2347.4|2346.6|2340.4|2339.6|730
1744176600000|2025-04-09 05:30:00|2341.7|2340.9|2336.2|2335.4|2343.7|2342.9|2333.2|2332.4|896
1744176900000|2025-04-09 05:35:00|2336.7|2335.9|2337.2|2336.4|2341.2|2340.4|2333.2|2332.4|906
1744177200000|2025-04-09 05:40:00|2337.9|2337.1|2345.2|2344.4|2345.2|2344.4|2337.7|2336.9|793
1744177500000|2025-04-09 05:45:00|2344.7|2343.9|2344.2|2343.4|2347.9|2347.1|2339.4|2338.6|610
1744177800000|2025-04-09 05:50:00|2344.7|2343.9|2346.2|2345.4|2348.4|2347.6|2343.9|2343.1|602
1744178100000|2025-04-09 05:55:00|2347.7|2346.9|2352.2|2351.4|2352.4|2351.6|2342.7|2341.9|851
1744178400000|2025-04-09 06:00:00|2352.4|2351.6|2360.2|2359.4|2360.7|2359.9|2352.2|2351.4|1294
1744178700000|2025-04-09 06:05:00|2359.7|2358.9|2362.2|2361.4|2366.7|2365.9|2358.2|2357.4|1218
1744179000000|2025-04-09 06:10:00|2361.9|2361.1|2371.2|2370.4|2371.7|2370.9|2358.7|2357.9|709
1744179300000|2025-04-09 06:15:00|2371.7|2370.9|2362.7|2361.9|2372.2|2371.4|2362.7|2361.9|1049
1744179600000|2025-04-09 06:20:00|2363.2|2362.4|2352.2|2351.4|2363.7|2362.9|2351.7|2350.9|1536
1744179900000|2025-04-09 06:25:00|2352.7|2351.9|2344.2|2343.4|2354.4|2353.6|2344.2|2343.4|5000
1744180200000|2025-04-09 06:30:00|2343.7|2342.9|2350.9|2350.1|2352.2|2351.4|2343.7|2342.9|4410
1744180500000|2025-04-09 06:35:00|2350.7|2349.9|2349.1|2347.1|2355.2|2354.4|2346.4|2345.6|892
1744180800000|2025-04-09 06:40:00|2348.9|2346.9|2350.1|2348.1|2351|2349|2347.1|2345.1|3
1744181100000|2025-04-09 06:45:00|2350.2|2348.2|2347.6|2345.6|2351.6|2349.6|2347.3|2345.3|1421
1744181400000|2025-04-09 06:50:00|2347.7|2345.7|2350.8|2348.8|2350.9|2348.9|2347.7|2345.7|0
1744181700000|2025-04-09 06:55:00|2350.9|2348.9|2351|2349|2352.8|2350.8|2348.3|2346.3|0
1744182000000|2025-04-09 07:00:00|2350.9|2348.9|2370|2368|2383.3|2381.3|2350.1|2348.1|0
1744182300000|2025-04-09 07:05:00|2369.9|2367.9|2365.6|2363.6|2372.5|2370.5|2361.9|2359.9|0
1744182600000|2025-04-09 07:10:00|2365.5|2363.5|2377.4|2375.4|2377.4|2375.4|2363.6|2361.6|0
1744182900000|2025-04-09 07:15:00|2377.2|2375.2|2375|2373|2380.1|2378.1|2372|2370|0
1744183200000|2025-04-09 07:20:00|2374.4|2372.4|2371.1|2369.1|2375.1|2373.1|2366.2|2364.2|0
1744183500000|2025-04-09 07:25:00|2371.2|2369.2|2374.4|2372.4|2376.6|2374.6|2370.3|2368.3|0
1744183800000|2025-04-09 07:30:00|2374.5|2372.5|2382.4|2380.4|2382.6|2380.6|2369.4|2367.4|0
1744184100000|2025-04-09 07:35:00|2382.3|2380.3|2384.3|2382.3|2386|2384|2379.2|2377.2|0
1744184400000|2025-04-09 07:40:00|2384.5|2382.5|2389.8|2387.8|2391.1|2389.1|2384|2382|0
1744184700000|2025-04-09 07:45:00|2389.9|2387.9|2387.4|2385.4|2390.8|2388.8|2384.5|2382.5|0
1744185000000|2025-04-09 07:50:00|2387.5|2385.5|2382.7|2380.7|2388|2386|2381.9|2379.9|0
1744185300000|2025-04-09 07:55:00|2382.4|2380.4|2388.7|2386.7|2388.7|2386.7|2381.6|2379.6|0
1744185600000|2025-04-09 08:00:00|2389.2|2387.2|2385.1|2383.9|2400.9|2399.7|2381.1|2379.9|1353
1744185900000|2025-04-09 08:05:00|2385.4|2384.2|2377.1|2375.9|2386.1|2384.9|2370.6|2369.4|533
1744186200000|2025-04-09 08:10:00|2377.6|2376.4|2373.4|2372.2|2380.1|2378.9|2370.1|2368.9|277
1744186500000|2025-04-09 08:15:00|2373.6|2372.4|2379.4|2378.2|2379.6|2378.4|2371.4|2370.2|194
1744186800000|2025-04-09 08:20:00|2379.1|2377.9|2380.9|2379.7|2386.4|2385.2|2376.9|2375.7|298
1744187100000|2025-04-09 08:25:00|2381.9|2380.7|2365.6|2364.4|2383.4|2382.2|2364.9|2363.7|199
1744187400000|2025-04-09 08:30:00|2365.4|2364.2|2361.9|2360.7|2366.1|2364.9|2356.6|2355.4|279
1744187700000|2025-04-09 08:35:00|2362.1|2360.9|2364.9|2363.7|2370.1|2368.9|2361.1|2359.9|173
1744188000000|2025-04-09 08:40:00|2365.1|2363.9|2373.1|2371.9|2376.1|2374.9|2365.1|2363.9|213
1744188300000|2025-04-09 08:45:00|2373.6|2372.4|2372.1|2370.9|2376.6|2375.4|2369.6|2368.4|184
1744188600000|2025-04-09 08:50:00|2371.6|2370.4|2372.9|2371.7|2374.9|2373.7|2368.4|2367.2|335
1744188900000|2025-04-09 08:55:00|2373.1|2371.9|2377.1|2375.9|2379.4|2378.2|2372.9|2371.7|186
1744189200000|2025-04-09 09:00:00|2377.6|2376.4|2374.9|2373.7|2379.9|2378.7|2373.6|2372.4|284
1744189500000|2025-04-09 09:05:00|2374.6|2373.4|2379.1|2377.9|2379.4|2378.2|2372.6|2371.4|124
1744189800000|2025-04-09 09:10:00|2378.9|2377.7|2383.9|2382.7|2384.4|2383.2|2378.1|2376.9|181
1744190100000|2025-04-09 09:15:00|2383.1|2381.9|2379.1|2377.9|2384.9|2383.7|2377.1|2375.9|98
1744190400000|2025-04-09 09:20:00|2379.4|2378.2|2376.4|2375.2|2383.6|2382.4|2375.6|2374.4|217
1744190700000|2025-04-09 09:25:00|2376.1|2374.9|2374.1|2372.9|2379.1|2377.9|2372.1|2370.9|187
1744191000000|2025-04-09 09:30:00|2373.9|2372.7|2371.1|2369.9|2376.6|2375.4|2369.9|2368.7|312
1744191300000|2025-04-09 09:35:00|2371.4|2370.2|2367.1|2365.9|2372.9|2371.7|2366.4|2365.2|100
1744191600000|2025-04-09 09:40:00|2367.4|2366.2|2368.9|2367.7|2368.9|2367.7|2364.9|2363.7|84
1744191900000|2025-04-09 09:45:00|2368.6|2367.4|2362.9|2361.7|2368.9|2367.7|2362.1|2360.9|130
1744192200000|2025-04-09 09:50:00|2362.6|2361.4|2361.4|2360.2|2364.6|2363.4|2361.1|2359.9|48
1744192500000|2025-04-09 09:55:00|2361.6|2360.4|2363.9|2362.7|2365.9|2364.7|2361.4|2360.2|234
1744192800000|2025-04-09 10:00:00|2364.1|2362.9|2359.1|2357.9|2365.6|2364.4|2357.4|2356.2|153
1744193100000|2025-04-09 10:05:00|2358.6|2357.4|2356.6|2355.4|2358.9|2357.7|2353.1|2351.9|205
1744193400000|2025-04-09 10:10:00|2356.9|2355.7|2357.9|2356.7|2358.6|2357.4|2350.9|2349.7|254
1744193700000|2025-04-09 10:15:00|2357.6|2356.4|2349.9|2348.7|2358.9|2357.7|2349.9|2348.7|93
1744194000000|2025-04-09 10:20:00|2349.6|2348.4|2347.6|2346.4|2350.6|2349.4|2345.4|2344.2|93
1744194300000|2025-04-09 10:25:00|2348.1|2346.9|2353.1|2351.9|2354.9|2353.7|2346.1|2344.9|88
1744194600000|2025-04-09 10:30:00|2352.9|2351.7|2349.6|2348.4|2355.1|2353.9|2346.9|2345.7|83
1744194900000|2025-04-09 10:35:00|2350.1|2348.9|2353.1|2351.9|2353.9|2352.7|2347.9|2346.7|39
1744195200000|2025-04-09 10:40:00|2352.9|2351.7|2358.1|2356.9|2359.9|2358.7|2352.9|2351.7|68
1744195500000|2025-04-09 10:45:00|2357.9|2356.7|2362.9|2361.7|2365.1|2363.9|2357.6|2356.4|113
1744195800000|2025-04-09 10:50:00|2362.6|2361.4|2369.1|2367.9|2369.9|2368.7|2362.4|2361.2|66
1744196100000|2025-04-09 10:55:00|2368.9|2367.7|2360.9|2359.7|2373.9|2372.7|2358.6|2357.4|258
1744196400000|2025-04-09 11:00:00|2361.9|2360.7|2331.6|2330.4|2361.9|2360.7|2321.1|2319.9|1221
1744196700000|2025-04-09 11:05:00|2331.9|2330.7|2324.1|2322.9|2339.1|2337.9|2323.4|2322.2|338
1744197000000|2025-04-09 11:10:00|2324.6|2323.4|2337.1|2335.9|2337.4|2336.2|2322.9|2321.7|453
1744197300000|2025-04-09 11:15:00|2337.6|2336.4|2340.4|2339.2|2344.9|2343.7|2334.1|2332.9|531
1744197600000|2025-04-09 11:20:00|2340.6|2339.4|2339.1|2337.9|2342.9|2341.7|2334.1|2332.9|568
1744197900000|2025-04-09 11:25:00|2338.9|2337.7|2343.6|2342.4|2348.1|2346.9|2337.1|2335.9|128
1744198200000|2025-04-09 11:30:00|2343.9|2342.7|2329.1|2327.9|2344.9|2343.7|2328.6|2327.4|193
1744198500000|2025-04-09 11:35:00|2328.9|2327.7|2326.1|2324.9|2334.4|2333.2|2326.1|2324.9|324
1744198800000|2025-04-09 11:40:00|2325.9|2324.7|2324.4|2323.2|2330.1|2328.9|2321.1|2319.9|287
1744199100000|2025-04-09 11:45:00|2323.9|2322.7|2333.9|2332.7|2343.9|2342.7|2320.6|2319.4|462
1744199400000|2025-04-09 11:50:00|2334.1|2332.9|2327.4|2326.2|2337.6|2336.4|2325.4|2324.2|289
1744199700000|2025-04-09 11:55:00|2327.9|2326.7|2329.6|2328.4|2333.1|2331.9|2327.6|2326.4|348
1744200000000|2025-04-09 12:00:00|2329.1|2327.9|2328.4|2327.2|2329.4|2328.2|2319.6|2318.4|346
1744200300000|2025-04-09 12:05:00|2328.1|2326.9|2324.1|2322.9|2329.1|2327.9|2321.1|2319.9|142
1744200600000|2025-04-09 12:10:00|2324.4|2323.2|2323.4|2322.2|2327.1|2325.9|2320.4|2319.2|227
1744200900000|2025-04-09 12:15:00|2323.1|2321.9|2318.6|2317.4|2324.6|2323.4|2315.4|2314.2|280
1744201200000|2025-04-09 12:20:00|2319.1|2317.9|2311.6|2310.4|2319.9|2318.7|2310.9|2309.7|182
1744201500000|2025-04-09 12:25:00|2311.9|2310.7|2308.6|2307.4|2315.4|2314.2|2308.6|2307.4|109
1744201800000|2025-04-09 12:30:00|2308.9|2307.7|2305.1|2303.9|2312.9|2311.7|2304.1|2302.9|375
1744202100000|2025-04-09 12:35:00|2305.4|2304.2|2301.9|2300.7|2306.1|2304.9|2299.1|2297.9|292
1744202400000|2025-04-09 12:40:00|2302.1|2300.9|2312.4|2311.2|2312.4|2311.2|2300.6|2299.4|271
1744202700000|2025-04-09 12:45:00|2312.1|2310.9|2323.1|2321.9|2325.1|2323.9|2309.6|2308.4|202
1744203000000|2025-04-09 12:50:00|2323.4|2322.2|2327.9|2326.7|2327.9|2326.7|2321.4|2320.2|233
1744203300000|2025-04-09 12:55:00|2327.6|2326.4|2322.6|2321.4|2333.1|2331.9|2321.9|2320.7|199
1744203600000|2025-04-09 13:00:00|2322.1|2320.9|2329.1|2327.9|2334.1|2332.9|2319.4|2318.2|454
1744203900000|2025-04-09 13:05:00|2328.9|2327.7|2332.1|2330.9|2342.1|2340.9|2328.4|2327.2|226
1744204200000|2025-04-09 13:10:00|2332.6|2331.4|2333.9|2332.7|2335.9|2334.7|2328.6|2327.4|172
1744204500000|2025-04-09 13:15:00|2333.6|2332.4|2339.6|2338.4|2341.6|2340.4|2331.6|2330.4|209
1744204800000|2025-04-09 13:20:00|2339.9|2338.7|2332.1|2330.9|2340.1|2338.9|2330.4|2329.2|180
1744205100000|2025-04-09 13:25:00|2331.1|2329.9|2325.9|2324.7|2331.9|2330.7|2325.6|2324.4|160
1744205400000|2025-04-09 13:30:00|2326.4|2325.2|2334.6|2333.4|2341.6|2340.4|2326.4|2325.2|496
1744205700000|2025-04-09 13:35:00|2334.1|2332.9|2351.1|2349.9|2351.6|2350.4|2328.6|2327.4|488
1744206000000|2025-04-09 13:40:00|2351.6|2350.4|2348.4|2347.2|2363.1|2361.9|2346.1|2344.9|726
1744206300000|2025-04-09 13:45:00|2348.1|2346.9|2350.1|2348.9|2350.9|2349.7|2337.1|2335.9|407
1744206600000|2025-04-09 13:50:00|2350.4|2349.2|2357.1|2355.9|2358.6|2357.4|2346.6|2345.4|346
1744206900000|2025-04-09 13:55:00|2356.9|2355.7|2354.1|2352.9|2361.6|2360.4|2352.1|2350.9|193
1744207200000|2025-04-09 14:00:00|2353.6|2352.4|2362.9|2361.7|2370.4|2369.2|2353.6|2352.4|349
1744207500000|2025-04-09 14:05:00|2362.4|2361.2|2346.6|2345.4|2362.4|2361.2|2343.9|2342.7|424
1744207800000|2025-04-09 14:10:00|2347.1|2345.9|2340.6|2339.4|2355.1|2353.9|2339.6|2338.4|254
1744208100000|2025-04-09 14:15:00|2341.1|2339.9|2350.6|2349.4|2352.1|2350.9|2340.9|2339.7|156
1744208400000|2025-04-09 14:20:00|2350.9|2349.7|2348.9|2347.7|2355.1|2353.9|2342.1|2340.9|272
1744208700000|2025-04-09 14:25:00|2349.1|2347.9|2346.1|2344.9|2351.6|2350.4|2340.6|2339.4|309
1744209000000|2025-04-09 14:30:00|2347.1|2345.9|2355.6|2354.4|2359.6|2358.4|2343.6|2342.4|323
1744209300000|2025-04-09 14:35:00|2355.1|2353.9|2348.9|2347.7|2357.6|2356.4|2345.1|2343.9|184
1744209600000|2025-04-09 14:40:00|2349.4|2348.2|2343.6|2342.4|2349.4|2348.2|2342.6|2341.4|246
1744209900000|2025-04-09 14:45:00|2343.9|2342.7|2335.9|2334.7|2350.1|2348.9|2332.9|2331.7|501
1744210200000|2025-04-09 14:50:00|2335.6|2334.4|2327.6|2326.4|2337.9|2336.7|2324.1|2322.9|241
1744210500000|2025-04-09 14:55:00|2327.4|2326.2|2322.1|2320.9|2329.9|2328.7|2322.1|2320.9|263
1744210800000|2025-04-09 15:00:00|2322.6|2321.4|2332.6|2331.4|2333.1|2331.9|2322.1|2320.9|240
1744211100000|2025-04-09 15:05:00|2332.4|2331.2|2336.6|2335.4|2339.9|2338.7|2328.6|2327.4|250
1744211400000|2025-04-09 15:10:00|2336.9|2335.7|2335.9|2334.7|2340.1|2338.9|2332.6|2331.4|232
1744211700000|2025-04-09 15:15:00|2336.1|2334.9|2345.9|2344.7|2347.4|2346.2|2336.1|2334.9|352
1744212000000|2025-04-09 15:20:00|2346.4|2345.2|2348.4|2347.2|2350.4|2349.2|2344.1|2342.9|275
1744212300000|2025-04-09 15:25:00|2348.6|2347.4|2342.6|2341.4|2348.6|2347.4|2341.1|2339.9|212
1744212600000|2025-04-09 15:30:00|2342.4|2341.2|2339.9|2338.7|2348.9|2347.7|2338.6|2337.4|508
1744212900000|2025-04-09 15:35:00|2340.1|2338.9|2335.1|2333.9|2345.6|2344.4|2334.6|2333.4|363
1744213200000|2025-04-09 15:40:00|2334.9|2333.7|2331.9|2330.7|2336.1|2334.9|2328.9|2327.7|237
1744213500000|2025-04-09 15:45:00|2332.1|2330.9|2344.9|2343.7|2351.4|2350.2|2331.9|2330.7|360
1744213800000|2025-04-09 15:50:00|2344.6|2343.4|2342.4|2341.2|2347.6|2346.4|2340.9|2339.7|269
1744214100000|2025-04-09 15:55:00|2342.1|2340.9|2337.4|2336.2|2343.6|2342.4|2334.6|2333.4|186
1744214400000|2025-04-09 16:00:00|2337.6|2336.4|2334.4|2333.2|2338.1|2336.9|2331.9|2330.7|250
1744214700000|2025-04-09 16:05:00|2334.6|2333.4|2341.9|2340.7|2342.4|2341.2|2332.9|2331.7|207
1744215000000|2025-04-09 16:10:00|2342.1|2340.9|2348.4|2347.2|2351.1|2349.9|2340.4|2339.2|113
1744215300000|2025-04-09 16:15:00|2348.1|2346.9|2353.4|2352.2|2354.6|2353.4|2347.4|2346.2|139
1744215600000|2025-04-09 16:20:00|2353.1|2351.9|2346.6|2345.4|2353.6|2352.4|2346.4|2345.2|161
1744215900000|2025-04-09 16:25:00|2346.1|2344.9|2348.6|2347.4|2354.4|2353.2|2345.6|2344.4|165
1744216200000|2025-04-09 16:30:00|2348.1|2346.9|2349.1|2347.9|2349.9|2348.7|2345.6|2344.4|217
1744216500000|2025-04-09 16:35:00|2348.9|2347.7|2347.6|2346.4|2351.9|2350.7|2345.6|2344.4|204
1744216800000|2025-04-09 16:40:00|2347.9|2346.7|2348.9|2347.7|2348.9|2347.7|2343.4|2342.2|217
1744217100000|2025-04-09 16:45:00|2348.6|2347.4|2352.4|2351.2|2352.6|2351.4|2345.4|2344.2|102
1744217400000|2025-04-09 16:50:00|2352.6|2351.4|2356.4|2355.2|2356.4|2355.2|2349.1|2347.9|139
1744217700000|2025-04-09 16:55:00|2356.1|2354.9|2353.9|2352.7|2359.6|2358.4|2353.6|2352.4|89
1744218000000|2025-04-09 17:00:00|2354.1|2352.9|2375.9|2374.7|2375.9|2374.7|2353.1|2351.9|296
1744218300000|2025-04-09 17:05:00|2375.4|2374.2|2363.9|2362.7|2375.9|2374.7|2362.1|2360.9|282
1744218600000|2025-04-09 17:10:00|2364.4|2363.2|2364.4|2363.2|2365.4|2364.2|2358.4|2357.2|192
1744218900000|2025-04-09 17:15:00|2364.6|2363.4|2384.4|2383.2|2389.9|2388.7|2341.1|2339.9|1275
1744219200000|2025-04-09 17:20:00|2385.1|2383.9|2458.6|2457.4|2461.4|2460.2|2371.4|2370.2|915
1744219500000|2025-04-09 17:25:00|2459.1|2457.9|2451.8|2449.8|2503.9|2502.7|2451.3|2449.3|606
1744219800000|2025-04-09 17:30:00|2452.8|2450.8|2507|2505|2508.8|2506.8|2449|2447|269
1744220100000|2025-04-09 17:35:00|2506.3|2504.3|2484|2482|2515.3|2513.3|2483.3|2481.3|464
1744220400000|2025-04-09 17:40:00|2484.5|2482.5|2501.8|2499.8|2513.3|2511.3|2479.3|2477.3|575
1744220700000|2025-04-09 17:45:00|2502|2500|2518.5|2516.5|2530.3|2528.3|2498.5|2496.5|427
1744221000000|2025-04-09 17:50:00|2518.8|2516.8|2516.3|2514.3|2521|2519|2502.8|2500.8|180
1744221300000|2025-04-09 17:55:00|2516.5|2514.5|2530.8|2528.8|2530.8|2528.8|2508.8|2506.8|158
1744221600000|2025-04-09 18:00:00|2531|2529|2536|2534|2628.5|2626.5|2526.8|2524.8|23
1744221900000|2025-04-09 18:05:00|2537|2535|2537.5|2535.5|2538|2536|2537|2535|0
1744222200000|2025-04-09 18:10:00|2535|2533|2546|2544|2554.8|2552.8|2531.3|2529.3|520
1744222500000|2025-04-09 18:15:00|2545.8|2543.8|2546|2544|2557.3|2555.3|2535.3|2533.3|450
1744222800000|2025-04-09 18:20:00|2547.3|2545.3|2557.8|2555.8|2563|2561|2539.8|2537.8|393
1744223100000|2025-04-09 18:25:00|2558|2556|2563.5|2561.5|2572.5|2570.5|2556.3|2554.3|268
1744223400000|2025-04-09 18:30:00|2563|2561|2552|2550|2567|2565|2546|2544|542
1744223700000|2025-04-09 18:35:00|2552.5|2550.5|2552|2550|2557.5|2555.5|2545.5|2543.5|297
1744224000000|2025-04-09 18:40:00|2552.5|2550.5|2528|2526|2554|2552|2526|2524|502
1744224300000|2025-04-09 18:45:00|2530|2528|2531.5|2529.5|2536.5|2534.5|2521|2519|522
1744224600000|2025-04-09 18:50:00|2531|2529|2530.5|2528.5|2541.5|2539.5|2526.5|2524.5|210
1744224900000|2025-04-09 18:55:00|2530|2528|2518|2516|2532|2530|2518|2516|231
1744225200000|2025-04-09 19:00:00|2518.3|2516.3|2527.5|2525.5|2530|2528|2514.5|2512.5|284
1744225500000|2025-04-09 19:05:00|2527|2525|2528.5|2526.5|2532.5|2530.5|2523.3|2521.3|235
1744225800000|2025-04-09 19:10:00|2528.3|2526.3|2545.5|2543.5|2546|2544|2527.8|2525.8|146
1744226100000|2025-04-09 19:15:00|2546|2544|2537.5|2535.5|2546.5|2544.5|2533.3|2531.3|379
1744226400000|2025-04-09 19:20:00|2537.8|2535.8|2543.3|2541.3|2549.5|2547.5|2536|2534|623
1744226700000|2025-04-09 19:25:00|2543.8|2541.8|2554|2552|2557|2555|2542.5|2540.5|258
1744227000000|2025-04-09 19:30:00|2554.5|2552.5|2565|2563|2565|2563|2552|2550|230
1744227300000|2025-04-09 19:35:00|2565.5|2563.5|2564.5|2562.5|2568|2566|2554.5|2552.5|343
1744227600000|2025-04-09 19:40:00|2564.3|2562.3|2559|2557|2566|2564|2556.8|2554.8|384
1744227900000|2025-04-09 19:45:00|2559.5|2557.5|2562.5|2560.5|2564|2562|2550|2548|355
1744228200000|2025-04-09 19:50:00|2564.5|2562.5|2567.8|2565.8|2577|2575|2564.5|2562.5|683
1744228500000|2025-04-09 19:55:00|2570.5|2568.5|2572.5|2570.5|2575.5|2573.5|2557.5|2555.5|720
1744228800000|2025-04-09 20:00:00|2572.3|2570.3|2566|2564|2578|2576|2566|2564|156
1744229100000|2025-04-09 20:05:00|2565.5|2563.5|2575.3|2573.3|2577.3|2575.3|2565.5|2563.5|50
1744229400000|2025-04-09 20:10:00|2575.5|2573.5|2562.3|2560.3|2575.5|2573.5|2561.8|2559.8|20
1744229700000|2025-04-09 20:15:00|2562.5|2560.5|2566.8|2564.8|2567.5|2565.5|2562.5|2560.5|8
1744230000000|2025-04-09 20:20:00|2567|2565|2573.5|2571.5|2573.5|2571.5|2566.8|2564.8|10
1744230300000|2025-04-09 20:25:00|2573.8|2571.8|2574.8|2572.8|2577.3|2575.3|2573.5|2571.5|17
1744230600000|2025-04-09 20:30:00|2575|2573|2577.8|2575.8|2577.8|2575.8|2575|2573|25
1744230900000|2025-04-09 20:35:00|2578.5|2576.5|2585|2583|2585.8|2583.8|2577.3|2575.3|48
1744231200000|2025-04-09 20:40:00|2585.3|2583.3|2584|2582|2588|2586|2584|2582|33
1744231500000|2025-04-09 20:45:00|2583|2581|2585|2583|2586|2584|2581.8|2579.8|33
1744231800000|2025-04-09 20:50:00|2585.3|2583.3|2585|2582.2|2588.5|2586.5|2584.9|2582.1|23
1744232100000|2025-04-09 20:55:00|2584.9|2582.1|2583.3|2580.5|2585|2582.2|2580.8|2578|0
1744232400000|2025-04-09 21:00:00|2583.4|2580.6|2583.6|2580.8|2583.8|2581|2583.1|2580.3|3
1744232700000|2025-04-09 21:05:00|2583.7|2580.9|2583.5|2580.7|2583.7|2580.9|2583.2|2580.4|0
1744233000000|2025-04-09 21:10:00|2583.4|2580.6|2584|2581.2|2584.3|2581.5|2583.4|2580.6|0
1744233300000|2025-04-09 21:15:00|2583.8|2581|2584.1|2581.3|2584.3|2581.5|2583.8|2581|0
1744233600000|2025-04-09 21:20:00|2584|2581.2|2583.3|2580.5|2584|2581.2|2583.3|2580.5|0
1744233900000|2025-04-09 21:25:00|2583.4|2580.6|2582.2|2579.4|2583.4|2580.6|2582.1|2579.3|0
1744234200000|2025-04-09 21:30:00|2582.3|2579.5|2581.3|2578.5|2582.3|2579.5|2581.3|2578.5|0
1744234500000|2025-04-09 21:35:00|2581.2|2578.4|2580.2|2577.4|2581.3|2578.5|2579.9|2577.1|0
1744234800000|2025-04-09 21:40:00|2580|2577.2|2580.6|2577.8|2581|2578.2|2579.6|2576.8|0
1744235100000|2025-04-09 21:45:00|2580.7|2577.9|2580.3|2577.5|2580.9|2578.1|2580.2|2577.4|0
1744235400000|2025-04-09 21:50:00|2580.2|2577.4|2579.5|2576.7|2580.6|2577.8|2579.4|2576.6|0
1744235700000|2025-04-09 21:55:00|2579.4|2576.6|2579.3|2576.5|2579.5|2576.7|2578.9|2576.1|0
1744236000000|2025-04-09 22:00:00|2579|2576.2|2572.6|2569.8|2581.2|2578.4|2572.5|2569.7|0
1744236300000|2025-04-09 22:05:00|2572.7|2569.9|2576|2573.2|2579.3|2576.5|2572.6|2569.8|0
1744236600000|2025-04-09 22:10:00|2576.2|2573.4|2581.1|2578.3|2581.5|2578.7|2576|2573.2|0
1744236900000|2025-04-09 22:15:00|2581.2|2578.4|2580.7|2577.9|2582.3|2579.5|2580|2577.2|0
1744237200000|2025-04-09 22:20:00|2580.8|2578|2580.6|2577.8|2581.1|2578.3|2577.5|2574.7|0
1744237500000|2025-04-09 22:25:00|2580.5|2577.7|2583.5|2580.7|2583.5|2580.7|2579.9|2577.1|0
1744237800000|2025-04-09 22:30:00|2583.3|2580.5|2580.8|2578|2584|2581.2|2579.5|2576.7|0
1744238100000|2025-04-09 22:35:00|2580.6|2577.8|2581.2|2578.4|2581.8|2579|2579.3|2576.5|0
1744238400000|2025-04-09 22:40:00|2580.7|2577.9|2581.2|2578.4|2581.7|2578.9|2580.3|2577.5|0
1744238700000|2025-04-09 22:45:00|2581.1|2578.3|2581|2578.2|2581.4|2578.6|2578.3|2575.5|0
1744239000000|2025-04-09 22:50:00|2580.9|2578.1|2580.6|2577.8|2581.3|2578.5|2580.3|2577.5|0
1744239300000|2025-04-09 22:55:00|2580.4|2577.6|2582|2579.2|2582|2579.2|2579.9|2577.1|0
1744239600000|2025-04-09 23:00:00|2581.9|2579.1|2581.8|2579|2585.8|2583|2581.4|2578.6|0
1744239900000|2025-04-09 23:05:00|2581.9|2579.1|2580.5|2577.7|2582.1|2579.3|2579.6|2576.8|0
1744240200000|2025-04-09 23:10:00|2580.4|2577.6|2579.4|2576.6|2580.9|2578.1|2577.6|2574.8|0
1744240500000|2025-04-09 23:15:00|2579.5|2576.7|2580.5|2577.7|2581.5|2578.7|2579.4|2576.6|0
1744240800000|2025-04-09 23:20:00|2580.6|2577.8|2578.7|2575.9|2580.8|2578|2578.2|2575.4|0
1744241100000|2025-04-09 23:25:00|2578.8|2576|2578.6|2575.8|2579.6|2576.8|2578.4|2575.6|0
1744241400000|2025-04-09 23:30:00|2578.5|2575.7|2586.6|2583.8|2591.1|2588.3|2578.5|2575.7|0
1744241700000|2025-04-09 23:35:00|2586.8|2584|2587.2|2584.4|2588.4|2585.6|2583.7|2580.9|0
1744242000000|2025-04-09 23:40:00|2587.1|2584.3|2583.5|2580.7|2587.2|2584.4|2582.5|2579.7|0
1744242300000|2025-04-09 23:45:00|2583.6|2580.8|2565.8|2563.8|2585|2583|2555.5|2553.5|1954
1744242600000|2025-04-09 23:50:00|2565.5|2563.5|2562.3|2560.3|2569.8|2567.8|2556.5|2554.5|419
1744242900000|2025-04-09 23:55:00|2563|2561|2566.3|2564.3|2571|2569|2561.3|2559.3|595
1744243200000|2025-04-10 00:00:00|2566.1|2564.5|2575.6|2574|2584.1|2582.5|2547.1|2545.5|3470
1744243500000|2025-04-10 00:05:00|2576.3|2574.7|2567.3|2565.7|2584.6|2583|2567.3|2565.7|1690
1744243800000|2025-04-10 00:10:00|2567.6|2566|2556.1|2554.5|2569.3|2567.7|2553.8|2552.2|1528
1744244100000|2025-04-10 00:15:00|2555.8|2554.2|2542.1|2540.5|2562.8|2561.2|2541.1|2539.5|2374
1744244400000|2025-04-10 00:20:00|2542.3|2540.7|2535.6|2534|2542.8|2541.2|2534.1|2532.5|2263
1744244700000|2025-04-10 00:25:00|2535.1|2533.5|2523.1|2521.5|2536.1|2534.5|2521.1|2519.5|1626
1744245000000|2025-04-10 00:30:00|2522.6|2521|2522.3|2520.7|2524.3|2522.7|2513.6|2512|1584
1744245300000|2025-04-10 00:35:00|2522.1|2520.5|2524.6|2523|2526.6|2525|2513.1|2511.5|1056
1744245600000|2025-04-10 00:40:00|2524.3|2522.7|2524.8|2523.2|2526.1|2524.5|2516.6|2515|1190
1744245900000|2025-04-10 00:45:00|2525.1|2523.5|2521.1|2519.5|2530.3|2528.7|2520.1|2518.5|1585
1744246200000|2025-04-10 00:50:00|2520.6|2519|2524.7|2523.9|2527.2|2526.4|2518.1|2516.5|1207
1744246500000|2025-04-10 00:55:00|2524.2|2523.4|2529.7|2528.9|2530.7|2529.9|2520.9|2520.1|1388
1744246800000|2025-04-10 01:00:00|2529.2|2528.4|2526.9|2526.1|2535.7|2534.9|2525.2|2524.4|1582
1744247100000|2025-04-10 01:05:00|2526.7|2525.9|2522.7|2521.9|2527.9|2527.1|2521.7|2520.9|782
1744247400000|2025-04-10 01:10:00|2523.2|2522.4|2518.2|2517.4|2526.2|2525.4|2518.2|2517.4|594
1744247700000|2025-04-10 01:15:00|2518.7|2517.9|2521.2|2520.4|2523.7|2522.9|2515.7|2514.9|692
1744248000000|2025-04-10 01:20:00|2521.7|2520.9|2521.2|2520.4|2524.2|2523.4|2518.7|2517.9|491
1744248300000|2025-04-10 01:25:00|2520.7|2519.9|2514.2|2513.4|2521.2|2520.4|2513.9|2513.1|519
1744248600000|2025-04-10 01:30:00|2514.7|2513.9|2510.9|2510.1|2516.7|2515.9|2510.2|2509.4|683
1744248900000|2025-04-10 01:35:00|2511.2|2510.4|2515.4|2514.6|2519.2|2518.4|2511.2|2510.4|459
1744249200000|2025-04-10 01:40:00|2515.7|2514.9|2517.7|2516.9|2519.7|2518.9|2514.9|2514.1|435
1744249500000|2025-04-10 01:45:00|2517.4|2516.6|2519.7|2518.9|2520.2|2519.4|2515.7|2514.9|588
1744249800000|2025-04-10 01:50:00|2519.9|2519.1|2523.2|2522.4|2523.2|2522.4|2518.2|2517.4|491
1744250100000|2025-04-10 01:55:00|2522.9|2522.1|2526.2|2525.4|2526.7|2525.9|2521.7|2520.9|580
1744250400000|2025-04-10 02:00:00|2525.9|2525.1|2527.9|2527.1|2530.2|2529.4|2524.7|2523.9|675
1744250700000|2025-04-10 02:05:00|2527.7|2526.9|2525.9|2525.1|2529.2|2528.4|2523.9|2523.1|536
1744251000000|2025-04-10 02:10:00|2526.2|2525.4|2527.2|2526.4|2528.7|2527.9|2525.2|2524.4|486
1744251300000|2025-04-10 02:15:00|2526.7|2525.9|2528.7|2527.9|2529.9|2529.1|2526.7|2525.9|586
1744251600000|2025-04-10 02:20:00|2528.2|2527.4|2530.7|2529.9|2531.2|2530.4|2528.2|2527.4|460
1744251900000|2025-04-10 02:25:00|2530.2|2529.4|2527.8|2527|2531.3|2530.5|2527|2526.2|564
1744252200000|2025-04-10 02:30:00|2528|2526.8|2528.5|2527.3|2531|2529.8|2527|2525.8|261
1744252500000|2025-04-10 02:35:00|2528.7|2527.5|2532|2530.8|2532.5|2531.3|2528.5|2527.3|135
1744252800000|2025-04-10 02:40:00|2531.7|2530.5|2528.7|2527.5|2532|2530.8|2527.5|2526.3|83
1744253100000|2025-04-10 02:45:00|2529|2527.8|2531.7|2530.5|2532|2530.8|2528.5|2527.3|74
1744253400000|2025-04-10 02:50:00|2532|2530.8|2531.5|2530.3|2533|2531.8|2531.5|2530.3|78
1744253700000|2025-04-10 02:55:00|2531.2|2530|2527.5|2526.3|2532|2530.8|2527.5|2526.3|134
1744254000000|2025-04-10 03:00:00|2527|2525.8|2524.5|2523.3|2527|2525.8|2524|2522.8|276
1744254300000|2025-04-10 03:05:00|2524.2|2523|2525|2523.8|2526.5|2525.3|2523.7|2522.5|197
1744254600000|2025-04-10 03:10:00|2524.5|2523.3|2523|2521.8|2526.5|2525.3|2521.5|2520.3|213
1744254900000|2025-04-10 03:15:00|2522.7|2521.5|2519.7|2518.5|2523.5|2522.3|2519.5|2518.3|326
1744255200000|2025-04-10 03:20:00|2519.5|2518.3|2517.5|2516.3|2521|2519.8|2517.5|2516.3|285
1744255500000|2025-04-10 03:25:00|2517.7|2516.5|2516.5|2515.3|2518.7|2517.5|2515.5|2514.3|494
1744255800000|2025-04-10 03:30:00|2516.3|2515.5|2517.8|2517|2525|2524.2|2516.3|2515.5|1188
1744256100000|2025-04-10 03:35:00|2518|2517.2|2526.3|2525.5|2526.8|2526|2516.5|2515.7|705
1744256400000|2025-04-10 03:40:00|2526.5|2525.7|2523.3|2522.5|2527|2526.2|2521.3|2520.5|661
1744256700000|2025-04-10 03:45:00|2523.5|2522.7|2525|2524.2|2527.8|2527|2523.3|2522.5|691
1744257000000|2025-04-10 03:50:00|2525.3|2524.5|2529|2528.2|2530.8|2530|2525.3|2524.5|888
1744257300000|2025-04-10 03:55:00|2529.3|2528.5|2531.3|2530.5|2531.8|2531|2528.3|2527.5|644
1744257600000|2025-04-10 04:00:00|2532.3|2531.5|2533.8|2533|2534.3|2533.5|2530|2529.2|673
1744257900000|2025-04-10 04:05:00|2533.5|2532.7|2528.3|2527.5|2533.5|2532.7|2528.3|2527.5|625
1744258200000|2025-04-10 04:10:00|2528.5|2527.7|2527.3|2526.5|2528.8|2528|2524.8|2524|687
1744258500000|2025-04-10 04:15:00|2527.5|2526.7|2525.8|2525|2528.3|2527.5|2523.3|2522.5|769
1744258800000|2025-04-10 04:20:00|2526.3|2525.5|2528.8|2528|2528.8|2528|2525.8|2525|658
1744259100000|2025-04-10 04:25:00|2528.3|2527.5|2529|2528.2|2530.3|2529.5|2526.3|2525.5|649
1744259400000|2025-04-10 04:30:00|2529.3|2528.5|2528.5|2527.7|2530.5|2529.7|2525.8|2525|579
1744259700000|2025-04-10 04:35:00|2528.3|2527.5|2531.3|2530.5|2531.8|2531|2527.8|2527|899
1744260000000|2025-04-10 04:40:00|2531.8|2531|2533.3|2532.5|2534.3|2533.5|2531.5|2530.7|662
1744260300000|2025-04-10 04:45:00|2533.8|2533|2536.8|2536|2539|2538.2|2532|2531.2|741
1744260600000|2025-04-10 04:50:00|2537.3|2536.5|2539.8|2539|2540.8|2540|2536.8|2536|595
1744260900000|2025-04-10 04:55:00|2539|2538.2|2535.8|2535|2539.3|2538.5|2534.3|2533.5|516
1744261200000|2025-04-10 05:00:00|2535.5|2534.7|2534.8|2534|2536.8|2536|2531.8|2531|520
1744261500000|2025-04-10 05:05:00|2534.5|2533.7|2532.8|2532|2536.8|2536|2532|2531.2|438
1744261800000|2025-04-10 05:10:00|2533|2532.2|2534.8|2534|2537.3|2536.5|2532.5|2531.7|360
1744262100000|2025-04-10 05:15:00|2534.5|2533.7|2534.3|2533.5|2536.3|2535.5|2533.3|2532.5|544
1744262400000|2025-04-10 05:20:00|2534.5|2533.7|2531.3|2530.5|2535.3|2534.5|2530.8|2530|489
1744262700000|2025-04-10 05:25:00|2531.5|2530.7|2530.5|2529.7|2532.3|2531.5|2528.5|2527.7|524
1744263000000|2025-04-10 05:30:00|2530.8|2530|2529.8|2529|2532.8|2532|2529|2528.2|411
1744263300000|2025-04-10 05:35:00|2529.3|2528.5|2531.3|2530.5|2532.3|2531.5|2529.3|2528.5|363
1744263600000|2025-04-10 05:40:00|2531.8|2531|2533.8|2533|2537.3|2536.5|2531.8|2531|530
1744263900000|2025-04-10 05:45:00|2534.8|2534|2533.8|2533|2536.8|2536|2533.3|2532.5|418
1744264200000|2025-04-10 05:50:00|2533.5|2532.7|2538.3|2537.5|2538.3|2537.5|2533.5|2532.7|465
1744264500000|2025-04-10 05:55:00|2538.5|2537.7|2537.8|2537|2539.8|2539|2537.3|2536.5|743
1744264800000|2025-04-10 06:00:00|2538|2537.2|2537.8|2537|2540.3|2539.5|2537.3|2536.5|847
1744265100000|2025-04-10 06:05:00|2538.3|2537.5|2540.3|2539.5|2542.8|2542|2538.3|2537.5|737
1744265400000|2025-04-10 06:10:00|2539.8|2539|2544.3|2543.5|2545|2544.2|2539.8|2539|681
1744265700000|2025-04-10 06:15:00|2544|2543.2|2543.8|2543|2546.3|2545.5|2542.3|2541.5|1218
1744266000000|2025-04-10 06:20:00|2544.3|2543.5|2543.8|2543|2546.3|2545.5|2542.8|2542|1561
1744266300000|2025-04-10 06:25:00|2544.3|2543.5|2538.3|2537.5|2544.3|2543.5|2536.5|2535.7|2834
1744266600000|2025-04-10 06:30:00|2538.8|2538|2534.5|2533.7|2540.8|2540|2533.8|2533|4010
1744266900000|2025-04-10 06:35:00|2534.3|2533.5|2541.6|2539.6|2541.8|2540|2534.3|2533.5|1015
1744267200000|2025-04-10 06:40:00|2541.8|2539.8|2538.7|2536.7|2541.8|2539.8|2536.4|2534.4|0
1744267500000|2025-04-10 06:45:00|2538.9|2536.9|2536.7|2534.7|2540.4|2538.4|2536.4|2534.4|1336
1744267800000|2025-04-10 06:50:00|2536.6|2534.6|2538.8|2536.8|2539.6|2537.6|2535.7|2533.7|0
1744268100000|2025-04-10 06:55:00|2539|2537|2542.1|2540.1|2544.3|2542.3|2538.6|2536.6|0
1744268400000|2025-04-10 07:00:00|2542.2|2540.2|2546.1|2544.1|2547.7|2545.7|2540.1|2538.1|0
1744268700000|2025-04-10 07:05:00|2546|2544|2544.6|2542.6|2548|2546|2542.7|2540.7|0
1744269000000|2025-04-10 07:10:00|2544.7|2542.7|2540|2538|2545.2|2543.2|2538.7|2536.7|0
1744269300000|2025-04-10 07:15:00|2539.9|2537.9|2538.4|2536.4|2539.9|2537.9|2536.7|2534.7|0
1744269600000|2025-04-10 07:20:00|2538.3|2536.3|2538.6|2536.6|2540.4|2538.4|2536.4|2534.4|0
1744269900000|2025-04-10 07:25:00|2538.8|2536.8|2531.9|2529.9|2539.8|2537.8|2531.5|2529.5|0
1744270200000|2025-04-10 07:30:00|2531.8|2529.8|2525.8|2523.8|2533.9|2531.9|2525|2523|0
1744270500000|2025-04-10 07:35:00|2525.9|2523.9|2519.4|2517.4|2526.9|2524.9|2519.2|2517.2|0
1744270800000|2025-04-10 07:40:00|2519.5|2517.5|2517.4|2515.4|2523.5|2521.5|2515.4|2513.4|0
1744271100000|2025-04-10 07:45:00|2517.5|2515.5|2524.1|2522.1|2524.2|2522.2|2516.7|2514.7|0
1744271400000|2025-04-10 07:50:00|2524.4|2522.4|2524.8|2522.8|2525.1|2523.1|2521.1|2519.1|0
1744271700000|2025-04-10 07:55:00|2524.9|2522.9|2515.6|2513.6|2525.1|2523.1|2515.3|2513.3|0
1744272000000|2025-04-10 08:00:00|2516.6|2514.6|2496.7|2495.5|2517.3|2515.3|2491.7|2490.5|1308
1744272300000|2025-04-10 08:05:00|2496.5|2495.3|2498|2496.8|2502|2500.8|2494.7|2493.5|768
1744272600000|2025-04-10 08:10:00|2498.2|2497|2497|2495.8|2500.5|2499.3|2495.2|2494|507
1744272900000|2025-04-10 08:15:00|2496.7|2495.5|2498.5|2497.3|2502.5|2501.3|2494|2492.8|387
1744273200000|2025-04-10 08:20:00|2499|2497.8|2488.5|2487.3|2499.5|2498.3|2488.2|2487|299
1744273500000|2025-04-10 08:25:00|2488.2|2487|2490.5|2489.3|2492.5|2491.3|2487|2485.8|340
1744273800000|2025-04-10 08:30:00|2490.2|2489|2482.5|2481.3|2490.5|2489.3|2477|2475.8|436
1744274100000|2025-04-10 08:35:00|2482.7|2481.5|2480.2|2479|2486.2|2485|2476.2|2475|489
1744274400000|2025-04-10 08:40:00|2480.5|2479.3|2485.5|2484.3|2486.2|2485|2480.2|2479|151
1744274700000|2025-04-10 08:45:00|2485.7|2484.5|2488|2486.8|2490|2488.8|2485.5|2484.3|125
1744275000000|2025-04-10 08:50:00|2487.7|2486.5|2484.7|2483.5|2490|2488.8|2484.5|2483.3|100
1744275300000|2025-04-10 08:55:00|2485|2483.8|2480|2478.8|2485.5|2484.3|2477.7|2476.5|266
1744275600000|2025-04-10 09:00:00|2480.5|2479.3|2476.5|2475.3|2483.5|2482.3|2474.5|2473.3|348
1744275900000|2025-04-10 09:05:00|2477|2475.8|2475.7|2474.5|2479|2477.8|2474.7|2473.5|226
1744276200000|2025-04-10 09:10:00|2476|2474.8|2480.2|2479|2481.2|2480|2472|2470.8|209
1744276500000|2025-04-10 09:15:00|2480.5|2479.3|2474.5|2473.3|2481|2479.8|2473.2|2472|212
1744276800000|2025-04-10 09:20:00|2474.7|2473.5|2479.2|2478|2480.5|2479.3|2473.2|2472|121
1744277100000|2025-04-10 09:25:00|2479|2477.8|2471.5|2470.3|2480.5|2479.3|2470.7|2469.5|93
1744277400000|2025-04-10 09:30:00|2471.7|2470.5|2475.2|2474|2475.7|2474.5|2471.5|2470.3|347
1744277700000|2025-04-10 09:35:00|2475.5|2474.3|2471.7|2470.5|2477|2475.8|2471|2469.8|203
1744278000000|2025-04-10 09:40:00|2471.5|2470.3|2467|2465.8|2472.7|2471.5|2466.5|2465.3|220
1744278300000|2025-04-10 09:45:00|2467.2|2466|2466|2464.8|2467.7|2466.5|2463.7|2462.5|287
1744278600000|2025-04-10 09:50:00|2466.5|2465.3|2472.5|2471.3|2473.2|2472|2466.2|2465|170
1744278900000|2025-04-10 09:55:00|2473|2471.8|2469.5|2468.3|2475.5|2474.3|2469.2|2468|185
1744279200000|2025-04-10 10:00:00|2470|2468.8|2472.7|2471.5|2473.7|2472.5|2468|2466.8|239
1744279500000|2025-04-10 10:05:00|2473|2471.8|2475|2473.8|2475.5|2474.3|2471.7|2470.5|93
1744279800000|2025-04-10 10:10:00|2475.2|2474|2481|2479.8|2482.2|2481|2474.7|2473.5|91
1744280100000|2025-04-10 10:15:00|2480.7|2479.5|2482.2|2481|2483|2481.8|2480|2478.8|86
1744280400000|2025-04-10 10:20:00|2482.5|2481.3|2478.2|2477|2482.5|2481.3|2475.5|2474.3|109
1744280700000|2025-04-10 10:25:00|2478|2476.8|2476|2474.8|2478.5|2477.3|2475|2473.8|72
1744281000000|2025-04-10 10:30:00|2475.5|2474.3|2480.2|2479|2481.2|2480|2475.5|2474.3|112
1744281300000|2025-04-10 10:35:00|2480.5|2479.3|2483.7|2482.5|2484.2|2483|2477.5|2476.3|131
1744281600000|2025-04-10 10:40:00|2483.5|2482.3|2481.2|2480|2484|2482.8|2480.5|2479.3|87
1744281900000|2025-04-10 10:45:00|2481.5|2480.3|2478.2|2477|2481.5|2480.3|2478.2|2477|128
1744282200000|2025-04-10 10:50:00|2478.5|2477.3|2474.7|2473.5|2479.5|2478.3|2474.5|2473.3|131
1744282500000|2025-04-10 10:55:00|2475|2473.8|2472|2470.8|2476.2|2475|2472|2470.8|152
1744282800000|2025-04-10 11:00:00|2472.7|2471.5|2472.7|2471.5|2477.2|2476|2470.5|2469.3|260
1744283100000|2025-04-10 11:05:00|2472.5|2471.3|2471.5|2470.3|2474.5|2473.3|2471.2|2470|57
1744283400000|2025-04-10 11:10:00|2471.7|2470.5|2471.2|2470|2473.5|2472.3|2469.5|2468.3|76
1744283700000|2025-04-10 11:15:00|2471.5|2470.3|2473.2|2472|2473.5|2472.3|2468.2|2467|103
1744284000000|2025-04-10 11:20:00|2473.5|2472.3|2477.2|2476|2478.2|2477|2473|2471.8|93
1744284300000|2025-04-10 11:25:00|2477.5|2476.3|2473|2471.8|2478.5|2477.3|2472.7|2471.5|48
1744284600000|2025-04-10 11:30:00|2473.2|2472|2475.7|2474.5|2476.7|2475.5|2469.7|2468.5|118
1744284900000|2025-04-10 11:35:00|2476|2474.8|2475.5|2474.3|2479.2|2478|2475|2473.8|44
1744285200000|2025-04-10 11:40:00|2476|2474.8|2474.5|2473.3|2476|2474.8|2472|2470.8|83
1744285500000|2025-04-10 11:45:00|2474.2|2473|2472.7|2471.5|2475|2473.8|2472|2470.8|49
1744285800000|2025-04-10 11:50:00|2473|2471.8|2469|2467.8|2474.5|2473.3|2469|2467.8|120
1744286100000|2025-04-10 11:55:00|2469.5|2468.3|2472.7|2471.5|2473|2471.8|2468.2|2467|182
1744286400000|2025-04-10 12:00:00|2472.2|2471|2476|2474.8|2476|2474.8|2470.5|2469.3|384
1744286700000|2025-04-10 12:05:00|2476.5|2475.3|2475.2|2474|2479|2477.8|2470.7|2469.5|313
1744287000000|2025-04-10 12:10:00|2475.5|2474.3|2475.5|2474.3|2476.7|2475.5|2473.7|2472.5|107
1744287300000|2025-04-10 12:15:00|2475.2|2474|2474.5|2473.3|2477.5|2476.3|2473.5|2472.3|90
1744287600000|2025-04-10 12:20:00|2474.7|2473.5|2466|2464.8|2475.7|2474.5|2465.5|2464.3|392
1744287900000|2025-04-10 12:25:00|2465.7|2464.5|2467.2|2466|2468.7|2467.5|2463|2461.8|459
1744288200000|2025-04-10 12:30:00|2472.2|2471|2466.2|2465|2476.7|2475.5|2465|2463.8|454
1744288500000|2025-04-10 12:35:00|2466|2464.8|2460.5|2459.3|2470.5|2469.3|2457.7|2456.5|274
1744288800000|2025-04-10 12:40:00|2460.2|2459|2455.2|2454|2461.2|2460|2453.5|2452.3|472
1744289100000|2025-04-10 12:45:00|2455.5|2454.3|2458|2456.8|2459.7|2458.5|2454.5|2453.3|266
1744289400000|2025-04-10 12:50:00|2458.2|2457|2463.2|2462|2463.7|2462.5|2454|2452.8|219
1744289700000|2025-04-10 12:55:00|2463|2461.8|2465.5|2464.3|2466|2464.8|2462|2460.8|261
1744290000000|2025-04-10 13:00:00|2466|2464.8|2466.5|2465.3|2469|2467.8|2465.2|2464|277
1744290300000|2025-04-10 13:05:00|2466|2464.8|2470|2468.8|2473|2471.8|2466|2464.8|168
1744290600000|2025-04-10 13:10:00|2469.7|2468.5|2466.5|2465.3|2471.5|2470.3|2465.2|2464|167
1744290900000|2025-04-10 13:15:00|2467|2465.8|2472|2470.8|2473.5|2472.3|2466|2464.8|286
1744291200000|2025-04-10 13:20:00|2471.7|2470.5|2471|2469.8|2474|2472.8|2469.5|2468.3|167
1744291500000|2025-04-10 13:25:00|2471.2|2470|2464.5|2463.3|2471.5|2470.3|2462.2|2461|171
1744291800000|2025-04-10 13:30:00|2464|2462.8|2464.5|2463.3|2470.7|2469.5|2461.7|2460.5|537
1744292100000|2025-04-10 13:35:00|2464.7|2463.5|2461.5|2460.3|2467.2|2466|2454|2452.8|538
1744292400000|2025-04-10 13:40:00|2461.7|2460.5|2456.7|2455.5|2462.2|2461|2452|2450.8|541
1744292700000|2025-04-10 13:45:00|2457|2455.8|2464|2462.8|2466.5|2465.3|2455|2453.8|428
1744293000000|2025-04-10 13:50:00|2463.7|2462.5|2458.5|2457.3|2467|2465.8|2455|2453.8|398
1744293300000|2025-04-10 13:55:00|2458|2456.8|2451.7|2450.5|2459.2|2458|2451|2449.8|507
1744293600000|2025-04-10 14:00:00|2451.5|2450.3|2449.2|2448|2456.5|2455.3|2442.5|2441.3|753
1744293900000|2025-04-10 14:05:00|2449.5|2448.3|2450.2|2449|2457.5|2456.3|2446.7|2445.5|487
1744294200000|2025-04-10 14:10:00|2450.5|2449.3|2445.2|2444|2450.5|2449.3|2441.2|2440|380
1744294500000|2025-04-10 14:15:00|2445.5|2444.3|2448.5|2447.3|2453.2|2452|2445.5|2444.3|370
1744294800000|2025-04-10 14:20:00|2448.2|2447|2459|2457.8|2460|2458.8|2446|2444.8|399
1744295100000|2025-04-10 14:25:00|2458.5|2457.3|2448.5|2447.3|2461.2|2460|2448.5|2447.3|559
1744295400000|2025-04-10 14:30:00|2449|2447.8|2460.5|2459.3|2461|2459.8|2449|2447.8|530
1744295700000|2025-04-10 14:35:00|2460|2458.8|2459|2457.8|2463.5|2462.3|2455|2453.8|279
1744296000000|2025-04-10 14:40:00|2458.7|2457.5|2455.2|2454|2462.5|2461.3|2453|2451.8|275
1744296300000|2025-04-10 14:45:00|2455.5|2454.3|2451.2|2450|2457|2455.8|2449|2447.8|322
1744296600000|2025-04-10 14:50:00|2451|2449.8|2451|2449.8|2453.7|2452.5|2447.7|2446.5|314
1744296900000|2025-04-10 14:55:00|2451.5|2450.3|2443.5|2442.3|2453.2|2452|2441.5|2440.3|280
1744297200000|2025-04-10 15:00:00|2443.2|2442|2444|2442.8|2445.5|2444.3|2441|2439.8|196
1744297500000|2025-04-10 15:05:00|2443.7|2442.5|2451.5|2450.3|2451.7|2450.5|2442|2440.8|277
1744297800000|2025-04-10 15:10:00|2451.2|2450|2444.5|2443.3|2454|2452.8|2444|2442.8|312
1744298100000|2025-04-10 15:15:00|2444.2|2443|2443.5|2442.3|2446|2444.8|2442.2|2441|188
1744298400000|2025-04-10 15:20:00|2443.7|2442.5|2437|2435.8|2444.5|2443.3|2436|2434.8|254
1744298700000|2025-04-10 15:25:00|2436.5|2435.3|2431.5|2430.3|2439|2437.8|2431.2|2430|437
1744299000000|2025-04-10 15:30:00|2432|2430.8|2431|2429.8|2434.5|2433.3|2424.5|2423.3|472
1744299300000|2025-04-10 15:35:00|2431.2|2430|2424.2|2423|2431.5|2430.3|2423.5|2422.3|387
1744299600000|2025-04-10 15:40:00|2424.5|2423.3|2422|2420.8|2429.2|2428|2420.7|2419.5|412
1744299900000|2025-04-10 15:45:00|2421.5|2420.3|2417.5|2416.3|2425.5|2424.3|2416.5|2415.3|396
1744300200000|2025-04-10 15:50:00|2418|2416.8|2421.5|2420.3|2421.5|2420.3|2409|2407.8|281
1744300500000|2025-04-10 15:55:00|2421.2|2420|2412.2|2411|2422.7|2421.5|2407.5|2406.3|270
1744300800000|2025-04-10 16:00:00|2412.5|2411.3|2404.5|2403.3|2419.5|2418.3|2404.5|2403.3|301
1744301100000|2025-04-10 16:05:00|2404.2|2403|2409.2|2408|2414|2412.8|2403.5|2402.3|767
1744301400000|2025-04-10 16:10:00|2409|2407.8|2401.2|2400|2413.7|2412.5|2401|2399.8|599
1744301700000|2025-04-10 16:15:00|2401|2399.8|2392|2390.8|2401.2|2400|2390|2388.8|644
1744302000000|2025-04-10 16:20:00|2391.5|2390.3|2382|2380.8|2391.7|2390.5|2371|2369.8|823
1744302300000|2025-04-10 16:25:00|2381.7|2380.5|2378|2376.8|2382.5|2381.3|2368.2|2367|685
1744302600000|2025-04-10 16:30:00|2377|2375.8|2400.5|2399.3|2401.5|2400.3|2376.2|2375|885
1744302900000|2025-04-10 16:35:00|2400.2|2399|2404|2402.8|2409.7|2408.5|2395.5|2394.3|370
1744303200000|2025-04-10 16:40:00|2403.7|2402.5|2405.7|2404.5|2408|2406.8|2398.5|2397.3|375
1744303500000|2025-04-10 16:45:00|2406|2404.8|2411.7|2410.5|2414.2|2413|2396.5|2395.3|360
1744303800000|2025-04-10 16:50:00|2412|2410.8|2408|2406.8|2417|2415.8|2405.2|2404|308
1744304100000|2025-04-10 16:55:00|2407.7|2406.5|2413.2|2412|2416|2414.8|2406.5|2405.3|243
1744304400000|2025-04-10 17:00:00|2413|2411.8|2420.7|2419.5|2433.7|2432.5|2409|2407.8|607
1744304700000|2025-04-10 17:05:00|2420.2|2419|2408.5|2407.3|2420.2|2419|2407.5|2406.3|269
1744305000000|2025-04-10 17:10:00|2408.2|2407|2397|2395.8|2408.7|2407.5|2394|2392.8|220
1744305300000|2025-04-10 17:15:00|2396.2|2395|2399|2397.8|2399.7|2398.5|2392|2390.8|315
1744305600000|2025-04-10 17:20:00|2398.5|2397.3|2399|2397.8|2400.5|2399.3|2388|2386.8|179
1744305900000|2025-04-10 17:25:00|2399.2|2398|2410.5|2409.3|2412.2|2411|2397.7|2396.5|368
1744306200000|2025-04-10 17:30:00|2410.2|2409|2408|2406.8|2415|2413.8|2406.7|2405.5|395
1744306500000|2025-04-10 17:35:00|2407.5|2406.3|2408.5|2407.3|2416.2|2415|2406.5|2405.3|368
1744306800000|2025-04-10 17:40:00|2408.2|2407|2417.5|2416.3|2417.7|2416.5|2405.5|2404.3|526
1744307100000|2025-04-10 17:45:00|2417.7|2416.5|2414|2412.8|2424.5|2423.3|2413.2|2412|389
1744307400000|2025-04-10 17:50:00|2414.2|2413|2419.5|2418.3|2423.2|2422|2409|2407.8|290
1744307700000|2025-04-10 17:55:00|2419.7|2418.5|2423|2421.8|2428|2426.8|2419|2417.8|222
1744308000000|2025-04-10 18:00:00|2423.5|2422.3|2433|2431.8|2435.5|2434.3|2420.2|2419|342
1744308300000|2025-04-10 18:05:00|2432.7|2431.5|2417.2|2416|2435.7|2434.5|2416|2414.8|259
1744308600000|2025-04-10 18:10:00|2417|2415.8|2411.5|2410.3|2419.7|2418.5|2411|2409.8|364
1744308900000|2025-04-10 18:15:00|2410.7|2409.5|2418.7|2417.5|2422|2420.8|2408.5|2407.3|340
1744309200000|2025-04-10 18:20:00|2419|2417.8|2430.2|2429|2434.5|2433.3|2419|2417.8|270
1744309500000|2025-04-10 18:25:00|2430|2428.8|2437.5|2436.3|2439|2437.8|2427|2425.8|196
1744309800000|2025-04-10 18:30:00|2438|2436.8|2431.7|2430.5|2440.5|2439.3|2431.2|2430|217
1744310100000|2025-04-10 18:35:00|2431.5|2430.3|2434.5|2433.3|2436.5|2435.3|2427.5|2426.3|201
1744310400000|2025-04-10 18:40:00|2434.2|2433|2439.7|2438.5|2440.5|2439.3|2432|2430.8|163
1744310700000|2025-04-10 18:45:00|2440|2438.8|2430.7|2429.5|2440|2438.8|2426|2424.8|166
1744311000000|2025-04-10 18:50:00|2431|2429.8|2422.7|2421.5|2436.2|2435|2422.5|2421.3|172
1744311300000|2025-04-10 18:55:00|2423|2421.8|2428.2|2427|2432|2430.8|2420|2418.8|138
1744311600000|2025-04-10 19:00:00|2428|2426.8|2437|2435.8|2438.5|2437.3|2424|2422.8|208
1744311900000|2025-04-10 19:05:00|2437.2|2436|2424.2|2423|2439.2|2438|2423.5|2422.3|181
1744312200000|2025-04-10 19:10:00|2424.5|2423.3|2426|2424.8|2428|2426.8|2421|2419.8|144
1744312500000|2025-04-10 19:15:00|2425.7|2424.5|2431.2|2430|2433|2431.8|2422|2420.8|150
1744312800000|2025-04-10 19:20:00|2431.5|2430.3|2429.2|2428|2437.7|2436.5|2426.7|2425.5|131
1744313100000|2025-04-10 19:25:00|2430|2428.8|2418.2|2417|2435.7|2434.5|2418.2|2417|356
1744313400000|2025-04-10 19:30:00|2418.5|2417.3|2421|2419.8|2426.5|2425.3|2417.7|2416.5|721
1744313700000|2025-04-10 19:35:00|2421.5|2420.3|2415.2|2414|2423.7|2422.5|2415|2413.8|467
1744314000000|2025-04-10 19:40:00|2415.5|2414.3|2406.5|2405.3|2418.7|2417.5|2404.5|2403.3|477
1744314300000|2025-04-10 19:45:00|2407|2405.8|2410.5|2409.3|2412.5|2411.3|2403.2|2402|411
1744314600000|2025-04-10 19:50:00|2410.2|2409|2427|2425.8|2428|2426.8|2409.5|2408.3|605
1744314900000|2025-04-10 19:55:00|2426.5|2425.3|2433.2|2432|2435.5|2434.3|2419|2417.8|673
1744315200000|2025-04-10 20:00:00|2433|2431.8|2433.7|2432.5|2438|2436.8|2425|2423.8|272
1744315500000|2025-04-10 20:05:00|2433.5|2432.3|2434.5|2433.3|2437.2|2436|2430.7|2429.5|91
1744315800000|2025-04-10 20:10:00|2434.7|2433.5|2436.5|2435.3|2437.2|2436|2432.2|2431|44
1744316100000|2025-04-10 20:15:00|2436.2|2435|2431.5|2430.3|2437|2435.8|2429.5|2428.3|20
1744316400000|2025-04-10 20:20:00|2431.2|2430|2428.2|2427|2431.2|2430|2427.2|2426|65
1744316700000|2025-04-10 20:25:00|2428.5|2427.3|2428.7|2427.5|2430|2428.8|2427|2425.8|12
1744317000000|2025-04-10 20:30:00|2428.5|2427.3|2428.7|2427.5|2430.2|2429|2428|2426.8|4
1744317300000|2025-04-10 20:35:00|2428.5|2427.3|2427.2|2426|2428.7|2427.5|2424.7|2423.5|24
1744317600000|2025-04-10 20:40:00|2427|2425.8|2426.2|2425|2428|2426.8|2425.7|2424.5|7
1744317900000|2025-04-10 20:45:00|2426.5|2425.3|2428.2|2427|2428.2|2427|2426|2424.8|4
1744318200000|2025-04-10 20:50:00|2428.7|2427.5|2433.4|2431.4|2433.4|2431.4|2428.7|2427.5|15
1744318500000|2025-04-10 20:55:00|2433.2|2431.2|2432.6|2430.6|2434.2|2432.2|2431.5|2429.5|0
1744318800000|2025-04-10 21:00:00|2432.8|2430.8|2432.6|2430.6|2433.1|2431.1|2432.4|2430.4|34
1744319100000|2025-04-10 21:05:00|2432.5|2430.5|2432.3|2430.3|2432.6|2430.6|2432.2|2430.2|0
1744319400000|2025-04-10 21:10:00|2432.4|2430.4|2432.4|2430.4|2432.4|2430.4|2432.3|2430.3|0
1744319700000|2025-04-10 21:15:00|2432.3|2430.3|2432.5|2430.5|2432.6|2430.6|2432.3|2430.3|0
1744320000000|2025-04-10 21:20:00|2432.4|2430.4|2432.2|2430.2|2432.5|2430.5|2432.2|2430.2|0
1744320300000|2025-04-10 21:25:00|2432.5|2430.5|2432.2|2430.2|2432.5|2430.5|2432.1|2430.1|0
1744320600000|2025-04-10 21:30:00|2432.3|2430.3|2431.9|2429.9|2432.3|2430.3|2431.9|2429.9|0
1744320900000|2025-04-10 21:35:00|2432|2430|2431.5|2429.5|2432|2430|2431.5|2429.5|0
1744321200000|2025-04-10 21:40:00|2431.3|2429.3|2431.6|2429.6|2431.6|2429.6|2431.1|2429.1|0
1744321500000|2025-04-10 21:45:00|2431.5|2429.5|2431.1|2429.1|2431.5|2429.5|2431.1|2429.1|0
1744321800000|2025-04-10 21:50:00|2431|2429|2431.3|2429.3|2431.3|2429.3|2431|2429|0
1744322100000|2025-04-10 21:55:00|2431.2|2429.2|2430.8|2428.8|2431.3|2429.3|2430.4|2428.4|0
1744322400000|2025-04-10 22:00:00|2431.2|2429.2|2434.6|2432.6|2437.5|2435.5|2431.2|2429.2|0
1744322700000|2025-04-10 22:05:00|2434.7|2432.7|2436|2434|2437.9|2435.9|2433.2|2431.2|0
1744323000000|2025-04-10 22:10:00|2436.1|2434.1|2435.2|2433.2|2436.7|2434.7|2434.9|2432.9|0
1744323300000|2025-04-10 22:15:00|2435.1|2433.1|2433.4|2431.4|2435.8|2433.8|2432.8|2430.8|0
1744323600000|2025-04-10 22:20:00|2433|2431|2432.8|2430.8|2433.7|2431.7|2431.3|2429.3|0
1744323900000|2025-04-10 22:25:00|2432.6|2430.6|2431.2|2429.2|2433.9|2431.9|2431.1|2429.1|0
1744324200000|2025-04-10 22:30:00|2431.4|2429.4|2432.9|2430.9|2435|2433|2431.4|2429.4|0
1744324500000|2025-04-10 22:35:00|2433|2431|2436.9|2434.9|2437.1|2435.1|2433|2431|0
1744324800000|2025-04-10 22:40:00|2437|2435|2437.4|2435.4|2438.1|2436.1|2436.2|2434.2|0
1744325100000|2025-04-10 22:45:00|2437.3|2435.3|2435.4|2433.4|2439|2437|2434.8|2432.8|0
1744325400000|2025-04-10 22:50:00|2435.3|2433.3|2434.1|2432.1|2435.6|2433.6|2433.5|2431.5|0
1744325700000|2025-04-10 22:55:00|2434.2|2432.2|2432.1|2430.1|2435.3|2433.3|2432|2430|0
1744326000000|2025-04-10 23:00:00|2432.2|2430.2|2429.8|2427.8|2432.2|2430.2|2427.7|2425.7|0
1744326300000|2025-04-10 23:05:00|2429.7|2427.7|2430|2428|2432.3|2430.3|2429.2|2427.2|0
1744326600000|2025-04-10 23:10:00|2430.1|2428.1|2424.7|2422.7|2430.1|2428.1|2424.1|2422.1|0
1744326900000|2025-04-10 23:15:00|2424.6|2422.6|2424.8|2422.8|2425.2|2423.2|2423|2421|0
1744327200000|2025-04-10 23:20:00|2424.9|2422.9|2419.5|2417.5|2425.7|2423.7|2419|2417|0
1744327500000|2025-04-10 23:25:00|2419.6|2417.6|2422.5|2420.5|2424.3|2422.3|2419.3|2417.3|0
1744327800000|2025-04-10 23:30:00|2422.6|2420.6|2424|2422|2424.4|2422.4|2419.7|2417.7|0
1744328100000|2025-04-10 23:35:00|2423.9|2421.9|2422.6|2420.6|2424.2|2422.2|2422|2420|0
1744328400000|2025-04-10 23:40:00|2422.4|2420.4|2428.2|2426.2|2428.5|2426.5|2422|2420|0
1744328700000|2025-04-10 23:45:00|2428.3|2426.3|2427.2|2426|2431.7|2430.5|2420.7|2419.5|1202
1744329000000|2025-04-10 23:50:00|2426.7|2425.5|2417.2|2416|2426.7|2425.5|2413.7|2412.5|600
1744329300000|2025-04-10 23:55:00|2418.2|2417|2413.7|2412.5|2424.7|2423.5|2412|2410.8|1037
1744329600000|2025-04-11 00:00:00|2413.5|2412.7|2414|2413.2|2421.5|2420.7|2398.3|2397.5|4842
1744329900000|2025-04-11 00:05:00|2413.8|2413|2406.8|2406|2416.8|2416|2404|2403.2|2225
1744330200000|2025-04-11 00:10:00|2407.3|2406.5|2416.5|2415.7|2421.3|2420.5|2406.3|2405.5|2073
1744330500000|2025-04-11 00:15:00|2416.3|2415.5|2414.8|2414|2421.8|2421|2413.3|2412.5|2000
1744330800000|2025-04-11 00:20:00|2414.3|2413.5|2419.5|2418.7|2423|2422.2|2413.8|2413|1100
1744331100000|2025-04-11 00:25:00|2419.8|2419|2415.3|2414.5|2422.3|2421.5|2415.3|2414.5|1292
1744331400000|2025-04-11 00:30:00|2415|2414.2|2412.3|2411.5|2419.3|2418.5|2411.5|2410.7|1229
1744331700000|2025-04-11 00:35:00|2411.8|2411|2410.3|2409.5|2416.8|2416|2409.3|2408.5|767
1744332000000|2025-04-11 00:40:00|2410.8|2410|2405.5|2404.7|2411.8|2411|2404.8|2404|623
1744332300000|2025-04-11 00:45:00|2405.8|2405|2411.5|2410.7|2412.8|2412|2403.3|2402.5|743
1744332600000|2025-04-11 00:50:00|2411.8|2411|2411.5|2410.7|2412.8|2412|2405|2404.2|661
1744332900000|2025-04-11 00:55:00|2411.8|2411|2416.8|2416|2417.3|2416.5|2409|2408.2|520
1744333200000|2025-04-11 01:00:00|2416.5|2415.7|2413.8|2413|2417.8|2417|2412.3|2411.5|697
1744333500000|2025-04-11 01:05:00|2413.3|2412.5|2415.8|2415|2418.8|2418|2409.3|2408.5|757
1744333800000|2025-04-11 01:10:00|2415.3|2414.5|2424.3|2423.5|2425.3|2424.5|2414|2413.2|479
1744334100000|2025-04-11 01:15:00|2424|2423.2|2429.5|2428.7|2429.8|2429|2423.8|2423|410
1744334400000|2025-04-11 01:20:00|2429.8|2429|2427.3|2426.5|2430.3|2429.5|2425.8|2425|455
1744334700000|2025-04-11 01:25:00|2427.8|2427|2425.8|2425|2428.3|2427.5|2424.3|2423.5|593
1744335000000|2025-04-11 01:30:00|2426|2425.2|2427.8|2427|2429.8|2429|2424.8|2424|807
1744335300000|2025-04-11 01:35:00|2427.3|2426.5|2431.3|2430.5|2431.8|2431|2426|2425.2|420
1744335600000|2025-04-11 01:40:00|2431.8|2431|2428.8|2428|2434.8|2434|2426.8|2426|542
1744335900000|2025-04-11 01:45:00|2429|2428.2|2430.3|2429.5|2432|2431.2|2426.8|2426|624
1744336200000|2025-04-11 01:50:00|2430|2429.2|2428.3|2427.5|2432.8|2432|2428.3|2427.5|577
1744336500000|2025-04-11 01:55:00|2428.5|2427.7|2429.8|2429|2430.8|2430|2426.8|2426|388
1744336800000|2025-04-11 02:00:00|2430|2429.2|2425.3|2424.5|2430.3|2429.5|2425.3|2424.5|514
1744337100000|2025-04-11 02:05:00|2425.5|2424.7|2425.8|2425|2426.8|2426|2423.5|2422.7|480
1744337400000|2025-04-11 02:10:00|2426|2425.2|2420.8|2420|2426.3|2425.5|2420.8|2420|506
1744337700000|2025-04-11 02:15:00|2421|2420.2|2423.8|2423|2425|2424.2|2418.5|2417.7|454
1744338000000|2025-04-11 02:20:00|2424|2423.2|2427.3|2426.5|2427.8|2427|2423.8|2423|383
1744338300000|2025-04-11 02:25:00|2427.8|2427|2428.8|2428|2433.3|2432.5|2427.3|2426.5|624
1744338600000|2025-04-11 02:30:00|2429|2427.8|2433|2431.8|2435|2433.8|2426.5|2425.3|349
1744338900000|2025-04-11 02:35:00|2433.5|2432.3|2433.5|2432.3|2434.5|2433.3|2430.2|2429|240
1744339200000|2025-04-11 02:40:00|2433|2431.8|2430.2|2429|2433|2431.8|2429|2427.8|222
1744339500000|2025-04-11 02:45:00|2430.5|2429.3|2431.5|2430.3|2433|2431.8|2428.5|2427.3|287
1744339800000|2025-04-11 02:50:00|2432|2430.8|2433|2431.8|2433.5|2432.3|2431|2429.8|263
1744340100000|2025-04-11 02:55:00|2432.7|2431.5|2431|2429.8|2433|2431.8|2429.7|2428.5|259
1744340400000|2025-04-11 03:00:00|2431.5|2430.3|2432|2430.8|2433|2431.8|2430.5|2429.3|207
1744340700000|2025-04-11 03:05:00|2432.5|2431.3|2432.5|2431.3|2435|2433.8|2431.5|2430.3|268
1744341000000|2025-04-11 03:10:00|2432.7|2431.5|2437.2|2436|2438|2436.8|2431.5|2430.3|276
1744341300000|2025-04-11 03:15:00|2437|2435.8|2436|2434.8|2439.5|2438.3|2436|2434.8|286
1744341600000|2025-04-11 03:20:00|2436.5|2435.3|2440|2438.8|2442.5|2441.3|2435|2433.8|425
1744341900000|2025-04-11 03:25:00|2440.2|2439|2441.5|2440.3|2442.2|2441|2440|2438.8|409
1744342200000|2025-04-11 03:30:00|2441.3|2440.5|2443|2442.2|2448.8|2448|2440.5|2439.7|1199
1744342500000|2025-04-11 03:35:00|2442.8|2442|2438.8|2438|2442.8|2442|2437.3|2436.5|576
1744342800000|2025-04-11 03:40:00|2439.3|2438.5|2441.8|2441|2441.8|2441|2435.8|2435|575
1744343100000|2025-04-11 03:45:00|2441.3|2440.5|2439.3|2438.5|2442.3|2441.5|2436.3|2435.5|806
1744343400000|2025-04-11 03:50:00|2439|2438.2|2443.3|2442.5|2443.3|2442.5|2437.3|2436.5|466
1744343700000|2025-04-11 03:55:00|2442.8|2442|2435.8|2435|2443.8|2443|2433.5|2432.7|1615
1744344000000|2025-04-11 04:00:00|2436.3|2435.5|2435.8|2435|2437.8|2437|2433.8|2433|470
1744344300000|2025-04-11 04:05:00|2436|2435.2|2440.3|2439.5|2443.3|2442.5|2435.8|2435|476
1744344600000|2025-04-11 04:10:00|2440|2439.2|2443.8|2443|2445.3|2444.5|2439.3|2438.5|388
1744344900000|2025-04-11 04:15:00|2443.3|2442.5|2446.8|2446|2447.8|2447|2442.8|2442|370
1744345200000|2025-04-11 04:20:00|2447|2446.2|2443.8|2443|2447.3|2446.5|2443.3|2442.5|362
1744345500000|2025-04-11 04:25:00|2444.3|2443.5|2442.8|2442|2445.8|2445|2441.5|2440.7|408
1744345800000|2025-04-11 04:30:00|2443.3|2442.5|2442.8|2442|2444.3|2443.5|2441.8|2441|416
1744346100000|2025-04-11 04:35:00|2443|2442.2|2437.8|2437|2443.3|2442.5|2436.8|2436|1090
1744346400000|2025-04-11 04:40:00|2438.3|2437.5|2440.3|2439.5|2440.3|2439.5|2435.8|2435|608
1744346700000|2025-04-11 04:45:00|2439.8|2439|2439.3|2438.5|2440.8|2440|2438.8|2438|370
1744347000000|2025-04-11 04:50:00|2439|2438.2|2437.3|2436.5|2439|2438.2|2435.3|2434.5|837
1744347300000|2025-04-11 04:55:00|2437.5|2436.7|2439.3|2438.5|2440.3|2439.5|2437.5|2436.7|391
1744347600000|2025-04-11 05:00:00|2439.8|2439|2436.3|2435.5|2440.8|2440|2435.3|2434.5|688
1744347900000|2025-04-11 05:05:00|2436|2435.2|2435.8|2435|2436.3|2435.5|2433.3|2432.5|668
1744348200000|2025-04-11 05:10:00|2436.3|2435.5|2441.3|2440.5|2441.5|2440.7|2436.3|2435.5|512
1744348500000|2025-04-11 05:15:00|2441.8|2441|2441.8|2441|2443.3|2442.5|2440.8|2440|439
1744348800000|2025-04-11 05:20:00|2442|2441.2|2446|2445.2|2446.3|2445.5|2439.8|2439|498
1744349100000|2025-04-11 05:25:00|2446.3|2445.5|2451.8|2451|2452.3|2451.5|2446.3|2445.5|570
1744349400000|2025-04-11 05:30:00|2452.3|2451.5|2458.5|2457.7|2460.8|2460|2452.3|2451.5|820
1744349700000|2025-04-11 05:35:00|2458.8|2458|2458.8|2458|2460.3|2459.5|2455|2454.2|598
1744350000000|2025-04-11 05:40:00|2458.3|2457.5|2457.3|2456.5|2458.8|2458|2454.3|2453.5|530
1744350300000|2025-04-11 05:45:00|2457.5|2456.7|2455.8|2455|2463.3|2462.5|2453.8|2453|726
1744350600000|2025-04-11 05:50:00|2456|2455.2|2463.3|2462.5|2463.8|2463|2455.8|2455|830
1744350900000|2025-04-11 05:55:00|2463.8|2463|2463.8|2463|2465.3|2464.5|2460.8|2460|925
1744351200000|2025-04-11 06:00:00|2464.3|2463.5|2463.8|2463|2468.8|2468|2463.8|2463|1031
1744351500000|2025-04-11 06:05:00|2464.3|2463.5|2466.8|2466|2468.3|2467.5|2462|2461.2|841
1744351800000|2025-04-11 06:10:00|2467.8|2467|2465.3|2464.5|2469.3|2468.5|2463.5|2462.7|928
1744352100000|2025-04-11 06:15:00|2465.5|2464.7|2475.8|2475|2476.3|2475.5|2465.3|2464.5|964
1744352400000|2025-04-11 06:20:00|2476|2475.2|2466.8|2466|2476.8|2476|2466.8|2466|1748
1744352700000|2025-04-11 06:25:00|2466.3|2465.5|2464.3|2463.5|2468.8|2468|2462.8|2462|4957
1744353000000|2025-04-11 06:30:00|2466.3|2465.5|2458.5|2457.7|2466.8|2466|2457.5|2456.7|3213
1744353300000|2025-04-11 06:35:00|2458.8|2458|2455.7|2453.7|2460.3|2459.5|2454|2453.2|785
1744353600000|2025-04-11 06:40:00|2455.6|2453.6|2458.1|2456.1|2459.3|2457.3|2455.6|2453.6|2
1744353900000|2025-04-11 06:45:00|2458|2456|2456|2454|2460.9|2458.9|2455.6|2453.6|855
1744354200000|2025-04-11 06:50:00|2456.1|2454.1|2457.1|2455.1|2458|2456|2454|2452|0
1744354500000|2025-04-11 06:55:00|2457.2|2455.2|2456|2454|2458.8|2456.8|2455.7|2453.7|0
1744354800000|2025-04-11 07:00:00|2455.9|2453.9|2451.1|2449.1|2457|2455|2450.8|2448.8|0
1744355100000|2025-04-11 07:05:00|2451|2449|2445.2|2443.2|2451.3|2449.3|2443.9|2441.9|0
1744355400000|2025-04-11 07:10:00|2445|2443|2447.5|2445.5|2451.7|2449.7|2443.8|2441.8|0
1744355700000|2025-04-11 07:15:00|2447.4|2445.4|2446.3|2444.3|2449|2447|2445.9|2443.9|0
1744356000000|2025-04-11 07:20:00|2446.1|2444.1|2448.6|2446.6|2450.1|2448.1|2445.3|2443.3|0
1744356300000|2025-04-11 07:25:00|2448.5|2446.5|2440.9|2438.9|2450.6|2448.6|2440.8|2438.8|0
1744356600000|2025-04-11 07:30:00|2440.6|2438.6|2448.2|2446.2|2448.7|2446.7|2440.5|2438.5|0
1744356900000|2025-04-11 07:35:00|2448.1|2446.1|2446.9|2444.9|2452.1|2450.1|2446.5|2444.5|0
1744357200000|2025-04-11 07:40:00|2446.8|2444.8|2447.7|2445.7|2451.1|2449.1|2445.4|2443.4|0
1744357500000|2025-04-11 07:45:00|2447.8|2445.8|2443.4|2441.4|2447.8|2445.8|2442.5|2440.5|0
1744357800000|2025-04-11 07:50:00|2443.3|2441.3|2446.8|2444.8|2446.8|2444.8|2441.7|2439.7|0
1744358100000|2025-04-11 07:55:00|2446.9|2444.9|2437.7|2435.7|2447.4|2445.4|2437.3|2435.3|0
1744358400000|2025-04-11 08:00:00|2437.8|2435.8|2419|2417.8|2439|2437|2408.7|2407.5|1053
1744358700000|2025-04-11 08:05:00|2419.5|2418.3|2430.5|2429.3|2431|2429.8|2418.7|2417.5|460
1744359000000|2025-04-11 08:10:00|2430.2|2429|2424.2|2423|2430.2|2429|2421.5|2420.3|278
1744359300000|2025-04-11 08:15:00|2424|2422.8|2415.7|2414.5|2426.7|2425.5|2415.7|2414.5|203
1744359600000|2025-04-11 08:20:00|2416|2414.8|2406.7|2405.5|2416|2414.8|2406.7|2405.5|258
1744359900000|2025-04-11 08:25:00|2406.2|2405|2408|2406.8|2412|2410.8|2405.7|2404.5|222
1744360200000|2025-04-11 08:30:00|2407.7|2406.5|2401.5|2400.3|2411.5|2410.3|2401.5|2400.3|227
1744360500000|2025-04-11 08:35:00|2401|2399.8|2404.5|2403.3|2407|2405.8|2400.5|2399.3|172
1744360800000|2025-04-11 08:40:00|2404.2|2403|2401.7|2400.5|2404.5|2403.3|2397.7|2396.5|300
1744361100000|2025-04-11 08:45:00|2402|2400.8|2399.7|2398.5|2405.2|2404|2398|2396.8|176
1744361400000|2025-04-11 08:50:00|2400.2|2399|2396.5|2395.3|2401.2|2400|2393.7|2392.5|136
1744361700000|2025-04-11 08:55:00|2396.2|2395|2401.2|2400|2402.5|2401.3|2394|2392.8|158
1744362000000|2025-04-11 09:00:00|2400.7|2399.5|2399.7|2398.5|2405.2|2404|2398.2|2397|272
1744362300000|2025-04-11 09:05:00|2400.5|2399.3|2395.2|2394|2402.2|2401|2394|2392.8|284
1744362600000|2025-04-11 09:10:00|2395|2393.8|2398.2|2397|2398.2|2397|2391.7|2390.5|245
1744362900000|2025-04-11 09:15:00|2398.5|2397.3|2398.5|2397.3|2403.7|2402.5|2397.7|2396.5|119
1744363200000|2025-04-11 09:20:00|2398.7|2397.5|2401|2399.8|2401|2399.8|2397|2395.8|107
1744363500000|2025-04-11 09:25:00|2401.2|2400|2400.5|2399.3|2404|2402.8|2397|2395.8|123
1744363800000|2025-04-11 09:30:00|2400.2|2399|2400.7|2399.5|2403.2|2402|2397|2395.8|139
1744364100000|2025-04-11 09:35:00|2400.5|2399.3|2401.5|2400.3|2405.7|2404.5|2398.7|2397.5|187
1744364400000|2025-04-11 09:40:00|2401|2399.8|2406.7|2405.5|2407|2405.8|2401|2399.8|248
1744364700000|2025-04-11 09:45:00|2406.5|2405.3|2407.5|2406.3|2411|2409.8|2405|2403.8|199
1744365000000|2025-04-11 09:50:00|2407.2|2406|2413.2|2412|2413.7|2412.5|2405.7|2404.5|147
1744365300000|2025-04-11 09:55:00|2413.5|2412.3|2423.5|2422.3|2424|2422.8|2412.5|2411.3|192
1744365600000|2025-04-11 10:00:00|2423.7|2422.5|2422.7|2421.5|2426.7|2425.5|2419.2|2418|205
1744365900000|2025-04-11 10:05:00|2422.5|2421.3|2419.7|2418.5|2424.5|2423.3|2418.2|2417|126
1744366200000|2025-04-11 10:10:00|2420|2418.8|2422.5|2421.3|2423|2421.8|2416.2|2415|120
1744366500000|2025-04-11 10:15:00|2422.7|2421.5|2423.2|2422|2424|2422.8|2420|2418.8|260
1744366800000|2025-04-11 10:20:00|2423.5|2422.3|2427.7|2426.5|2428.7|2427.5|2423|2421.8|51
1744367100000|2025-04-11 10:25:00|2427.5|2426.3|2428|2426.8|2430.5|2429.3|2425.7|2424.5|59
1744367400000|2025-04-11 10:30:00|2428.2|2427|2430.2|2429|2431.2|2430|2425.2|2424|36
1744367700000|2025-04-11 10:35:00|2430|2428.8|2432.2|2431|2434|2432.8|2430|2428.8|41
1744368000000|2025-04-11 10:40:00|2432.5|2431.3|2427.7|2426.5|2433.2|2432|2427.5|2426.3|69
1744368300000|2025-04-11 10:45:00|2428|2426.8|2426|2424.8|2429|2427.8|2424.7|2423.5|135
1744368600000|2025-04-11 10:50:00|2425.7|2424.5|2432.5|2431.3|2432.5|2431.3|2423.5|2422.3|51
1744368900000|2025-04-11 10:55:00|2432.7|2431.5|2432.7|2431.5|2435.5|2434.3|2429|2427.8|56
1744369200000|2025-04-11 11:00:00|2432.5|2431.3|2427.5|2426.3|2434.2|2433|2426|2424.8|68
1744369500000|2025-04-11 11:05:00|2427.7|2426.5|2430.2|2429|2430.2|2429|2425.5|2424.3|118
1744369800000|2025-04-11 11:10:00|2430|2428.8|2424.5|2423.3|2432|2430.8|2424.5|2423.3|33
1744370100000|2025-04-11 11:15:00|2424.2|2423|2416.5|2415.3|2424.5|2423.3|2416.2|2415|94
1744370400000|2025-04-11 11:20:00|2417|2415.8|2418.5|2417.3|2420.5|2419.3|2416|2414.8|79
1744370700000|2025-04-11 11:25:00|2418.7|2417.5|2417.7|2416.5|2421.7|2420.5|2416.5|2415.3|110
1744371000000|2025-04-11 11:30:00|2417.5|2416.3|2420.5|2419.3|2421.2|2420|2417|2415.8|87
1744371300000|2025-04-11 11:35:00|2420.2|2419|2417.2|2416|2422.7|2421.5|2416.2|2415|105
1744371600000|2025-04-11 11:40:00|2417|2415.8|2421.7|2420.5|2423.2|2422|2416|2414.8|51
1744371900000|2025-04-11 11:45:00|2421.5|2420.3|2411.7|2410.5|2423|2421.8|2411.7|2410.5|60
1744372200000|2025-04-11 11:50:00|2412|2410.8|2416|2414.8|2416.7|2415.5|2410.2|2409|61
1744372500000|2025-04-11 11:55:00|2415.7|2414.5|2421.5|2420.3|2424|2422.8|2414.5|2413.3|83
1744372800000|2025-04-11 12:00:00|2421.7|2420.5|2428.7|2427.5|2428.7|2427.5|2421.5|2420.3|98
1744373100000|2025-04-11 12:05:00|2429.5|2428.3|2429|2427.8|2429.7|2428.5|2423.7|2422.5|65
1744373400000|2025-04-11 12:10:00|2429.2|2428|2429.2|2428|2430.7|2429.5|2426.2|2425|74
1744373700000|2025-04-11 12:15:00|2429|2427.8|2429.2|2428|2432|2430.8|2427|2425.8|74
1744374000000|2025-04-11 12:20:00|2429.5|2428.3|2429|2427.8|2432|2430.8|2427|2425.8|53
1744374300000|2025-04-11 12:25:00|2429.2|2428|2431.2|2430|2433.7|2432.5|2428.2|2427|116
1744374600000|2025-04-11 12:30:00|2432.7|2431.5|2439.7|2438.5|2439.7|2438.5|2430.2|2429|179
1744374900000|2025-04-11 12:35:00|2440|2438.8|2438.5|2437.3|2442.7|2441.5|2436.5|2435.3|73
1744375200000|2025-04-11 12:40:00|2438.2|2437|2436.7|2435.5|2441.2|2440|2435.5|2434.3|119
1744375500000|2025-04-11 12:45:00|2437|2435.8|2433.7|2432.5|2438.5|2437.3|2432|2430.8|114
1744375800000|2025-04-11 12:50:00|2433.5|2432.3|2428|2426.8|2434|2432.8|2426.5|2425.3|266
1744376100000|2025-04-11 12:55:00|2428.2|2427|2425.5|2424.3|2429.7|2428.5|2424|2422.8|229
1744376400000|2025-04-11 13:00:00|2425.2|2424|2429.7|2428.5|2430.7|2429.5|2424|2422.8|90
1744376700000|2025-04-11 13:05:00|2429.5|2428.3|2422.7|2421.5|2432.7|2431.5|2421.7|2420.5|123
1744377000000|2025-04-11 13:10:00|2422.2|2421|2415.2|2414|2422.7|2421.5|2414|2412.8|192
1744377300000|2025-04-11 13:15:00|2415|2413.8|2413.5|2412.3|2416.5|2415.3|2412|2410.8|127
1744377600000|2025-04-11 13:20:00|2413.2|2412|2418.2|2417|2420.2|2419|2412.7|2411.5|350
1744377900000|2025-04-11 13:25:00|2418|2416.8|2417|2415.8|2420.7|2419.5|2416.2|2415|115
1744378200000|2025-04-11 13:30:00|2417.5|2416.3|2420.2|2419|2423.5|2422.3|2411.7|2410.5|465
1744378500000|2025-04-11 13:35:00|2420.5|2419.3|2432.7|2431.5|2438|2436.8|2420.2|2419|905
1744378800000|2025-04-11 13:40:00|2433.2|2432|2435|2433.8|2435.7|2434.5|2418|2416.8|1307
1744379100000|2025-04-11 13:45:00|2434.7|2433.5|2441|2439.8|2446|2444.8|2433.7|2432.5|601
1744379400000|2025-04-11 13:50:00|2440.7|2439.5|2443.7|2442.5|2445.2|2444|2433.2|2432|291
1744379700000|2025-04-11 13:55:00|2443.2|2442|2435|2433.8|2444.2|2443|2433.2|2432|287
1744380000000|2025-04-11 14:00:00|2434.7|2433.5|2431.5|2430.3|2436.7|2435.5|2426.2|2425|387
1744380300000|2025-04-11 14:05:00|2431.2|2430|2439.2|2438|2441.7|2440.5|2427.7|2426.5|435
1744380600000|2025-04-11 14:10:00|2439.5|2438.3|2435.5|2434.3|2443.2|2442|2427.7|2426.5|270
1744380900000|2025-04-11 14:15:00|2435.2|2434|2428.5|2427.3|2441.5|2440.3|2427.7|2426.5|442
1744381200000|2025-04-11 14:20:00|2428.2|2427|2426.2|2425|2430.7|2429.5|2420|2418.8|483
1744381500000|2025-04-11 14:25:00|2426|2424.8|2423.2|2422|2428|2426.8|2421.2|2420|247
1744381800000|2025-04-11 14:30:00|2423.7|2422.5|2434.7|2433.5|2436.7|2435.5|2421.7|2420.5|312
1744382100000|2025-04-11 14:35:00|2435|2433.8|2438.7|2437.5|2440|2438.8|2434.5|2433.3|212
1744382400000|2025-04-11 14:40:00|2438.5|2437.3|2445|2443.8|2445.5|2444.3|2435|2433.8|277
1744382700000|2025-04-11 14:45:00|2444.7|2443.5|2445.7|2444.5|2450|2448.8|2443.5|2442.3|328
1744383000000|2025-04-11 14:50:00|2445.2|2444|2440|2438.8|2445.7|2444.5|2436.5|2435.3|379
1744383300000|2025-04-11 14:55:00|2439.7|2438.5|2433.2|2432|2440.7|2439.5|2432.5|2431.3|319
1744383600000|2025-04-11 15:00:00|2433|2431.8|2432.7|2431.5|2447.7|2446.5|2432|2430.8|339
1744383900000|2025-04-11 15:05:00|2433|2431.8|2433|2431.8|2435.7|2434.5|2427|2425.8|155
1744384200000|2025-04-11 15:10:00|2432.5|2431.3|2430.7|2429.5|2438.2|2437|2429.5|2428.3|195
1744384500000|2025-04-11 15:15:00|2430.5|2429.3|2430.7|2429.5|2434.7|2433.5|2427.7|2426.5|164
1744384800000|2025-04-11 15:20:00|2431|2429.8|2431.5|2430.3|2434.5|2433.3|2428|2426.8|196
1744385100000|2025-04-11 15:25:00|2431.2|2430|2431.7|2430.5|2435|2433.8|2429.5|2428.3|340
1744385400000|2025-04-11 15:30:00|2431.5|2430.3|2427|2425.8|2432|2430.8|2425|2423.8|706
1744385700000|2025-04-11 15:35:00|2426.7|2425.5|2436.5|2435.3|2436.7|2435.5|2423.7|2422.5|452
1744386000000|2025-04-11 15:40:00|2437|2435.8|2436.5|2435.3|2437|2435.8|2430.2|2429|280
1744386300000|2025-04-11 15:45:00|2436|2434.8|2435.2|2434|2437.5|2436.3|2431.5|2430.3|240
1744386600000|2025-04-11 15:50:00|2435.5|2434.3|2435|2433.8|2436.5|2435.3|2430|2428.8|140
1744386900000|2025-04-11 15:55:00|2435.5|2434.3|2439.7|2438.5|2441|2439.8|2435.5|2434.3|113
1744387200000|2025-04-11 16:00:00|2440|2438.8|2439.5|2438.3|2441|2439.8|2434|2432.8|200
1744387500000|2025-04-11 16:05:00|2439.2|2438|2437.5|2436.3|2443.5|2442.3|2437.5|2436.3|266
1744387800000|2025-04-11 16:10:00|2437.7|2436.5|2440.7|2439.5|2443|2441.8|2437.5|2436.3|223
1744388100000|2025-04-11 16:15:00|2440.5|2439.3|2443.5|2442.3|2444.2|2443|2439|2437.8|228
1744388400000|2025-04-11 16:20:00|2443.2|2442|2440|2438.8|2444.5|2443.3|2439.5|2438.3|204
1744388700000|2025-04-11 16:25:00|2439.7|2438.5|2440|2438.8|2442.5|2441.3|2436|2434.8|180
1744389000000|2025-04-11 16:30:00|2440.2|2439|2449.2|2448|2451.5|2450.3|2439.2|2438|113
1744389300000|2025-04-11 16:35:00|2449|2447.8|2454.5|2453.3|2457.2|2456|2449|2447.8|165
1744389600000|2025-04-11 16:40:00|2454.7|2453.5|2457.7|2456.5|2458.2|2457|2452|2450.8|93
1744389900000|2025-04-11 16:45:00|2457.5|2456.3|2461|2459.8|2461.5|2460.3|2454.7|2453.5|140
1744390200000|2025-04-11 16:50:00|2461.2|2460|2461.5|2460.3|2462.5|2461.3|2458.5|2457.3|217
1744390500000|2025-04-11 16:55:00|2461.7|2460.5|2460.7|2459.5|2463|2461.8|2458|2456.8|218
1744390800000|2025-04-11 17:00:00|2461.2|2460|2461.2|2460|2464|2462.8|2456|2454.8|133
1744391100000|2025-04-11 17:05:00|2461.5|2460.3|2462.2|2461|2464|2462.8|2459.2|2458|180
1744391400000|2025-04-11 17:10:00|2462|2460.8|2461.5|2460.3|2463.5|2462.3|2458.5|2457.3|177
1744391700000|2025-04-11 17:15:00|2461.2|2460|2458.5|2457.3|2463.5|2462.3|2456.2|2455|204
1744392000000|2025-04-11 17:20:00|2458.2|2457|2460.5|2459.3|2465|2463.8|2456.2|2455|125
1744392300000|2025-04-11 17:25:00|2460.2|2459|2458.2|2457|2460.7|2459.5|2457.2|2456|82
1744392600000|2025-04-11 17:30:00|2458.5|2457.3|2459.5|2458.3|2461|2459.8|2454|2452.8|88
1744392900000|2025-04-11 17:35:00|2459.7|2458.5|2467.7|2466.5|2468.2|2467|2456.2|2455|111
1744393200000|2025-04-11 17:40:00|2467.5|2466.3|2475.7|2474.5|2478|2476.8|2467.2|2466|308
1744393500000|2025-04-11 17:45:00|2476|2474.8|2475.2|2474|2476.2|2475|2469.2|2468|150
1744393800000|2025-04-11 17:50:00|2475|2473.8|2478.7|2477.5|2481.7|2480.5|2473.2|2472|172
1744394100000|2025-04-11 17:55:00|2478.5|2477.3|2479.2|2478|2481.2|2480|2476.5|2475.3|197
1744394400000|2025-04-11 18:00:00|2479|2477.8|2480.5|2479.3|2481|2479.8|2476|2474.8|153
1744394700000|2025-04-11 18:05:00|2480.7|2479.5|2474.5|2473.3|2481.5|2480.3|2473.5|2472.3|116
1744395000000|2025-04-11 18:10:00|2474.2|2473|2476|2474.8|2478|2476.8|2470.7|2469.5|110
1744395300000|2025-04-11 18:15:00|2475.7|2474.5|2471.7|2470.5|2478.5|2477.3|2470.2|2469|90
1744395600000|2025-04-11 18:20:00|2471.5|2470.3|2472.2|2471|2474.5|2473.3|2468.2|2467|81
1744395900000|2025-04-11 18:25:00|2472.5|2471.3|2473.7|2472.5|2474.2|2473|2468.5|2467.3|79
1744396200000|2025-04-11 18:30:00|2474|2472.8|2473.7|2472.5|2475.5|2474.3|2472|2470.8|124
1744396500000|2025-04-11 18:35:00|2473.5|2472.3|2474.2|2473|2477.7|2476.5|2470.7|2469.5|76
1744396800000|2025-04-11 18:40:00|2474.7|2473.5|2475.7|2474.5|2478|2476.8|2474.7|2473.5|63
1744397100000|2025-04-11 18:45:00|2476|2474.8|2478|2476.8|2478.7|2477.5|2475.5|2474.3|120
1744397400000|2025-04-11 18:50:00|2478.2|2477|2475|2473.8|2478.2|2477|2469.7|2468.5|185
1744397700000|2025-04-11 18:55:00|2474.7|2473.5|2470.7|2469.5|2475.7|2474.5|2469.7|2468.5|68
1744398000000|2025-04-11 19:00:00|2471|2469.8|2477|2475.8|2478.5|2477.3|2470|2468.8|75
1744398300000|2025-04-11 19:05:00|2476.7|2475.5|2481.5|2480.3|2481.5|2480.3|2473.5|2472.3|131
1744398600000|2025-04-11 19:10:00|2481|2479.8|2482|2480.8|2483|2481.8|2479|2477.8|72
1744398900000|2025-04-11 19:15:00|2482.2|2481|2482.2|2481|2483.2|2482|2478.2|2477|138
1744399200000|2025-04-11 19:20:00|2482.5|2481.3|2483|2481.8|2484.5|2483.3|2480.5|2479.3|127
1744399500000|2025-04-11 19:25:00|2482.7|2481.5|2484|2482.8|2486.5|2485.3|2481.2|2480|175
1744399800000|2025-04-11 19:30:00|2483.7|2482.5|2481.2|2480|2483.7|2482.5|2478|2476.8|101
1744400100000|2025-04-11 19:35:00|2481|2479.8|2478.5|2477.3|2481|2479.8|2475.5|2474.3|92
1744400400000|2025-04-11 19:40:00|2479|2477.8|2479.5|2478.3|2480|2478.8|2476.5|2475.3|121
1744400700000|2025-04-11 19:45:00|2479.7|2478.5|2482.2|2481|2482.2|2481|2477.5|2476.3|271
1744401000000|2025-04-11 19:50:00|2483|2481.8|2481.2|2480|2483.7|2482.5|2479|2477.8|428
1744401300000|2025-04-11 19:55:00|2481|2479.8|2482.7|2481.5|2484|2482.8|2480.2|2479|432
1744401600000|2025-04-11 20:00:00|2482.5|2481.3|2484.2|2483|2484.5|2483.3|2482.2|2481|10
1744401900000|2025-04-11 20:05:00|2483.7|2482.5|2484.2|2483|2485.2|2484|2483.5|2482.3|9
1744402200000|2025-04-11 20:10:00|2484|2482.8|2484.5|2483.3|2484.5|2483.3|2482.7|2481.5|40
1744402500000|2025-04-11 20:15:00|2484.7|2483.5|2485.7|2484.5|2486.2|2485|2484.5|2483.3|10
1744402800000|2025-04-11 20:20:00|2485.5|2484.3|2483.2|2482|2485.7|2484.5|2482.7|2481.5|4
1744403100000|2025-04-11 20:25:00|2483.5|2482.3|2484.7|2483.5|2485.2|2484|2483.2|2482|7
1744403400000|2025-04-11 20:30:00|2484.5|2483.3|2485.7|2484.5|2486.7|2485.5|2484.2|2483|43
1744403700000|2025-04-11 20:35:00|2485.2|2484|2486.2|2485|2486.7|2485.5|2485|2483.8|38
1744404000000|2025-04-11 20:40:00|2486|2484.8|2486.2|2485|2486.2|2485|2485.2|2484|25
1744404300000|2025-04-11 20:45:00|2486|2484.8|2486.7|2485.5|2487|2485.8|2485.7|2484.5|19
1744404600000|2025-04-11 20:50:00|2486.5|2485.3|2487.6|2485.6|2487.8|2486.5|2486.2|2485|37
1744404900000|2025-04-11 20:55:00|2487.8|2485.8|2486.9|2484.9|2487.9|2485.9|2485.9|2483.9|0
1744581900000|2025-04-13 22:05:00|2503.4|2501.4|2506.9|2504.9|2507.1|2505.1|2501.4|2499.4|0
1744582200000|2025-04-13 22:10:00|2507|2505|2504.7|2502.7|2510.3|2508.3|2504.1|2502.1|0
1744582500000|2025-04-13 22:15:00|2504.6|2502.6|2503.6|2501.6|2505.6|2503.6|2499.9|2497.9|0
1744582800000|2025-04-13 22:20:00|2503.5|2501.5|2498.7|2496.7|2503.7|2501.7|2498.2|2496.2|0
1744583100000|2025-04-13 22:25:00|2498.8|2496.8|2494.6|2492.6|2499|2497|2494.3|2492.3|0
1744583400000|2025-04-13 22:30:00|2493.7|2491.7|2495.6|2493.6|2495.7|2493.7|2492.8|2490.8|0
1744583700000|2025-04-13 22:35:00|2495.5|2493.5|2497.8|2495.8|2497.8|2495.8|2494.4|2492.4|0
1744584000000|2025-04-13 22:40:00|2498|2496|2497.8|2495.8|2499.9|2497.9|2497.1|2495.1|0
1744584300000|2025-04-13 22:45:00|2498.3|2496.3|2496.3|2494.3|2498.5|2496.5|2494.5|2492.5|0
1744584600000|2025-04-13 22:50:00|2496.2|2494.2|2495.9|2493.9|2498|2496|2495.6|2493.6|0
1744584900000|2025-04-13 22:55:00|2496|2494|2493.7|2491.7|2496.8|2494.8|2493.7|2491.7|0
1744585200000|2025-04-13 23:00:00|2494.1|2492.1|2495.8|2493.8|2497.1|2495.1|2491.7|2489.7|0
1744585500000|2025-04-13 23:05:00|2495.9|2493.9|2497.3|2495.3|2498.3|2496.3|2495.9|2493.9|0
1744585800000|2025-04-13 23:10:00|2497.4|2495.4|2497.9|2495.9|2499.2|2497.2|2497.3|2495.3|0
1744586100000|2025-04-13 23:15:00|2498|2496|2499.3|2497.3|2500|2498|2497.9|2495.9|0
1744586400000|2025-04-13 23:20:00|2499.4|2497.4|2498.2|2496.2|2499.6|2497.6|2496.6|2494.6|0
1744586700000|2025-04-13 23:25:00|2498.3|2496.3|2497.7|2495.7|2499|2497|2497.3|2495.3|0
1744587000000|2025-04-13 23:30:00|2497.8|2495.8|2498.7|2496.7|2501.2|2499.2|2497.2|2495.2|0
1744587300000|2025-04-13 23:35:00|2498.8|2496.8|2497.8|2495.8|2499|2497|2496.3|2494.3|0
1744587600000|2025-04-13 23:40:00|2497.9|2495.9|2498.7|2496.7|2499|2497|2496|2494|0
1744587900000|2025-04-13 23:45:00|2498.8|2496.8|2494|2492.8|2506.7|2505.5|2492|2490.8|1236
1744588200000|2025-04-13 23:50:00|2493.7|2492.5|2492.7|2491.5|2494.7|2493.5|2491.2|2490|404
1744588500000|2025-04-13 23:55:00|2492.5|2491.3|2490.2|2489|2494.2|2493|2489|2487.8|662
1744588800000|2025-04-14 00:00:00|2490|2489.2|2502.3|2501.5|2503.8|2503|2490|2489.2|2243
1744589100000|2025-04-14 00:05:00|2502.8|2502|2509.3|2508.5|2513.8|2513|2500.8|2500|1796
1744589400000|2025-04-14 00:10:00|2509.8|2509|2512|2511.2|2516.3|2515.5|2506.5|2505.7|1156
1744589700000|2025-04-14 00:15:00|2512.3|2511.5|2510.8|2510|2512.8|2512|2503.8|2503|796
1744590000000|2025-04-14 00:20:00|2510.3|2509.5|2507.8|2507|2512.8|2512|2506.5|2505.7|532
1744590300000|2025-04-14 00:25:00|2507.3|2506.5|2514.3|2513.5|2515.3|2514.5|2506.3|2505.5|806
1744590600000|2025-04-14 00:30:00|2514|2513.2|2509.3|2508.5|2517.3|2516.5|2509|2508.2|461
1744590900000|2025-04-14 00:35:00|2509.8|2509|2510|2509.2|2513.3|2512.5|2508.8|2508|418
1744591200000|2025-04-14 00:40:00|2510.3|2509.5|2506.3|2505.5|2512.5|2511.7|2504.3|2503.5|421
1744591500000|2025-04-14 00:45:00|2506|2505.2|2500.3|2499.5|2506.3|2505.5|2499.3|2498.5|626
1744591800000|2025-04-14 00:50:00|2499.8|2499|2504.3|2503.5|2506.8|2506|2499|2498.2|661
1744592100000|2025-04-14 00:55:00|2503.8|2503|2501.3|2500.5|2504.3|2503.5|2498.8|2498|415
1744592400000|2025-04-14 01:00:00|2501|2500.2|2503.3|2502.5|2505|2504.2|2500.8|2500|681
1744592700000|2025-04-14 01:05:00|2503.8|2503|2503.5|2502.7|2506.3|2505.5|2501.8|2501|460
1744593000000|2025-04-14 01:10:00|2503.8|2503|2506.8|2506|2507.3|2506.5|2503.5|2502.7|415
1744593300000|2025-04-14 01:15:00|2506.3|2505.5|2503|2502.2|2508|2507.2|2502.8|2502|429
1744593600000|2025-04-14 01:20:00|2503.3|2502.5|2495.3|2494.5|2503.8|2503|2492.8|2492|797
1744593900000|2025-04-14 01:25:00|2495|2494.2|2499.3|2498.5|2500.5|2499.7|2494.8|2494|455
1744594200000|2025-04-14 01:30:00|2499.8|2499|2499.8|2499|2502.8|2502|2498.3|2497.5|354
1744594500000|2025-04-14 01:35:00|2499.3|2498.5|2496.8|2496|2500.8|2500|2495.3|2494.5|325
1744594800000|2025-04-14 01:40:00|2497|2496.2|2495.3|2494.5|2498.8|2498|2494.8|2494|259
1744595100000|2025-04-14 01:45:00|2495.5|2494.7|2491.8|2491|2498.3|2497.5|2490.8|2490|331
1744595400000|2025-04-14 01:50:00|2492|2491.2|2495.8|2495|2496.8|2496|2490.8|2490|424
1744595700000|2025-04-14 01:55:00|2496|2495.2|2498.3|2497.5|2498.8|2498|2494.8|2494|230
1744596000000|2025-04-14 02:00:00|2498.5|2497.7|2500.5|2499.7|2500.8|2500|2497.8|2497|333
1744596300000|2025-04-14 02:05:00|2500.8|2500|2499.3|2498.5|2501.5|2500.7|2498.8|2498|313
1744596600000|2025-04-14 02:10:00|2499.5|2498.7|2500.8|2500|2501|2500.2|2498.5|2497.7|297
1744596900000|2025-04-14 02:15:00|2499.8|2499|2502.5|2501.7|2504.8|2504|2499.8|2499|511
1744597200000|2025-04-14 02:20:00|2502.8|2502|2502.3|2501.5|2502.8|2502|2500.8|2500|203
1744597500000|2025-04-14 02:25:00|2502.5|2501.7|2503.8|2503|2505.5|2504.7|2502.5|2501.7|462
1744597800000|2025-04-14 02:30:00|2504|2502.8|2504.7|2503.5|2507.5|2506.3|2503|2501.8|132
1744598100000|2025-04-14 02:35:00|2505|2503.8|2506|2504.8|2506|2504.8|2504.5|2503.3|84
1744598400000|2025-04-14 02:40:00|2505.5|2504.3|2506|2504.8|2507.2|2506|2505.5|2504.3|98
1744598700000|2025-04-14 02:45:00|2505.7|2504.5|2506|2504.8|2507|2505.8|2505.5|2504.3|142
1744599000000|2025-04-14 02:50:00|2505.5|2504.3|2505.5|2504.3|2506.5|2505.3|2505.2|2504|168
1744599300000|2025-04-14 02:55:00|2504.7|2503.5|2507|2505.8|2507|2505.8|2504.5|2503.3|238
1744599600000|2025-04-14 03:00:00|2507.5|2506.3|2504|2502.8|2508|2506.8|2503.5|2502.3|253
1744599900000|2025-04-14 03:05:00|2504.2|2503|2502|2500.8|2505|2503.8|2501|2499.8|172
1744600200000|2025-04-14 03:10:00|2502.2|2501|2503.7|2502.5|2504|2502.8|2502|2500.8|75
1744600500000|2025-04-14 03:15:00|2504|2502.8|2504.5|2503.3|2506|2504.8|2503.5|2502.3|127
1744600800000|2025-04-14 03:20:00|2504.7|2503.5|2506|2504.8|2506.5|2505.3|2503.5|2502.3|312
1744601100000|2025-04-14 03:25:00|2505.5|2504.3|2506|2504.8|2507|2505.8|2504.5|2503.3|265
1744601400000|2025-04-14 03:30:00|2505.8|2505|2500.8|2500|2505.8|2505|2499.8|2499|638
1744601700000|2025-04-14 03:35:00|2501|2500.2|2501.3|2500.5|2502.5|2501.7|2499.3|2498.5|348
1744602000000|2025-04-14 03:40:00|2500.8|2500|2501.8|2501|2504.3|2503.5|2500.8|2500|309
1744602300000|2025-04-14 03:45:00|2502|2501.2|2502.3|2501.5|2502.8|2502|2500.8|2500|228
1744602600000|2025-04-14 03:50:00|2502.8|2502|2501.8|2501|2504.3|2503.5|2500.3|2499.5|365
1744602900000|2025-04-14 03:55:00|2501.3|2500.5|2501.8|2501|2502.8|2502|2500.8|2500|267
1744603200000|2025-04-14 04:00:00|2502|2501.2|2503.8|2503|2503.8|2503|2501.8|2501|196
1744603500000|2025-04-14 04:05:00|2504.8|2504|2503.8|2503|2505.3|2504.5|2503.3|2502.5|297
1744603800000|2025-04-14 04:10:00|2504|2503.2|2502.3|2501.5|2505.3|2504.5|2501.5|2500.7|532
1744604100000|2025-04-14 04:15:00|2502.8|2502|2505.3|2504.5|2505.5|2504.7|2502.8|2502|539
1744604400000|2025-04-14 04:20:00|2505.5|2504.7|2506.8|2506|2508.3|2507.5|2505.3|2504.5|682
1744604700000|2025-04-14 04:25:00|2506.3|2505.5|2508.3|2507.5|2509.3|2508.5|2506.3|2505.5|302
1744605000000|2025-04-14 04:30:00|2507.8|2507|2505.8|2505|2507.8|2507|2504.3|2503.5|560
1744605300000|2025-04-14 04:35:00|2505.3|2504.5|2504.8|2504|2506|2505.2|2504.3|2503.5|196
1744605600000|2025-04-14 04:40:00|2505|2504.2|2504.8|2504|2505.8|2505|2504.8|2504|194
1744605900000|2025-04-14 04:45:00|2505.3|2504.5|2508.8|2508|2509.3|2508.5|2504.8|2504|262
1744606200000|2025-04-14 04:50:00|2509.3|2508.5|2507.5|2506.7|2509.3|2508.5|2507.3|2506.5|180
1744606500000|2025-04-14 04:55:00|2507.3|2506.5|2507.8|2507|2508.3|2507.5|2506.8|2506|156
1744606800000|2025-04-14 05:00:00|2508|2507.2|2507.3|2506.5|2508.8|2508|2506.8|2506|300
1744607100000|2025-04-14 05:05:00|2507.5|2506.7|2506.8|2506|2508.3|2507.5|2506.5|2505.7|190
1744607400000|2025-04-14 05:10:00|2506.5|2505.7|2509.3|2508.5|2509.3|2508.5|2506.3|2505.5|304
1744607700000|2025-04-14 05:15:00|2509.8|2509|2506.3|2505.5|2509.8|2509|2506|2505.2|272
1744608000000|2025-04-14 05:20:00|2505.8|2505|2503.8|2503|2505.8|2505|2501.8|2501|472
1744608300000|2025-04-14 05:25:00|2504|2503.2|2502.8|2502|2504.8|2504|2501.8|2501|264
1744608600000|2025-04-14 05:30:00|2502.5|2501.7|2502.3|2501.5|2504.3|2503.5|2500.8|2500|718
1744608900000|2025-04-14 05:35:00|2502|2501.2|2501.3|2500.5|2502.3|2501.5|2500|2499.2|289
1744609200000|2025-04-14 05:40:00|2501.5|2500.7|2501.8|2501|2502.3|2501.5|2500.5|2499.7|155
1744609500000|2025-04-14 05:45:00|2501.3|2500.5|2500.8|2500|2501.8|2501|2499.8|2499|238
1744609800000|2025-04-14 05:50:00|2500.3|2499.5|2503.8|2503|2504.3|2503.5|2500.3|2499.5|372
1744610100000|2025-04-14 05:55:00|2503.3|2502.5|2499.3|2498.5|2503.8|2503|2499.3|2498.5|404
1744610400000|2025-04-14 06:00:00|2499|2498.2|2497.8|2497|2500|2499.2|2497.5|2496.7|534
1744610700000|2025-04-14 06:05:00|2497.3|2496.5|2497.3|2496.5|2498.5|2497.7|2496.3|2495.5|358
1744611000000|2025-04-14 06:10:00|2497.5|2496.7|2495.8|2495|2498.8|2498|2495.8|2495|431
1744611300000|2025-04-14 06:15:00|2496.3|2495.5|2494.8|2494|2496.3|2495.5|2494.5|2493.7|337
1744611600000|2025-04-14 06:20:00|2494.5|2493.7|2490.8|2490|2494.8|2494|2490.8|2490|530
1744611900000|2025-04-14 06:25:00|2490.5|2489.7|2488|2487.2|2491.3|2490.5|2486|2485.2|2329
1744612200000|2025-04-14 06:30:00|2487.8|2487|2491.3|2490.5|2491.3|2490.5|2487.3|2486.5|2546
1744612500000|2025-04-14 06:35:00|2491.8|2491|2496.7|2494.7|2496.9|2495.7|2491.3|2490.5|713
1744612800000|2025-04-14 06:40:00|2497.1|2495.1|2498|2496|2498.9|2496.9|2496|2494|25
1744613100000|2025-04-14 06:45:00|2497.6|2495.6|2497.9|2495.9|2499|2497|2496.2|2494.2|1062
1744613400000|2025-04-14 06:50:00|2498|2496|2496.3|2494.3|2498.6|2496.6|2496.1|2494.1|0
1744613700000|2025-04-14 06:55:00|2496.4|2494.4|2497.4|2495.4|2499.3|2497.3|2496.4|2494.4|0
1744614000000|2025-04-14 07:00:00|2497.3|2495.3|2497.1|2495.1|2497.6|2495.6|2493.5|2491.5|0
1744614300000|2025-04-14 07:05:00|2496.9|2494.9|2493.4|2491.4|2498.5|2496.5|2493.4|2491.4|0
1744614600000|2025-04-14 07:10:00|2493.3|2491.3|2494|2492|2494.7|2492.7|2491.2|2489.2|0
1744614900000|2025-04-14 07:15:00|2493.9|2491.9|2493.3|2491.3|2495.7|2493.7|2492.9|2490.9|0
1744615200000|2025-04-14 07:20:00|2493.4|2491.4|2496.6|2494.6|2497|2495|2493.1|2491.1|0
1744615500000|2025-04-14 07:25:00|2496.4|2494.4|2496.1|2494.1|2497.6|2495.6|2494.8|2492.8|0
1744615800000|2025-04-14 07:30:00|2496.2|2494.2|2494.9|2492.9|2497.6|2495.6|2494.9|2492.9|0
1744616100000|2025-04-14 07:35:00|2495|2493|2498.1|2496.1|2498.6|2496.6|2492.8|2490.8|0
1744616400000|2025-04-14 07:40:00|2498.2|2496.2|2498.7|2496.7|2498.7|2496.7|2497.2|2495.2|0
1744616700000|2025-04-14 07:45:00|2498.8|2496.8|2500.5|2498.5|2500.8|2498.8|2498.8|2496.8|0
1744617000000|2025-04-14 07:50:00|2500.4|2498.4|2500.6|2498.6|2501.7|2499.7|2499.4|2497.4|0
1744617300000|2025-04-14 07:55:00|2500.5|2498.5|2499.7|2497.7|2500.6|2498.6|2498.9|2496.9|0
1744617600000|2025-04-14 08:00:00|2499.4|2497.4|2502.5|2501.3|2502.7|2501.5|2498.5|2497.3|522
1744617900000|2025-04-14 08:05:00|2502|2500.8|2498.7|2497.5|2503|2501.8|2497.7|2496.5|267
1744618200000|2025-04-14 08:10:00|2498.5|2497.3|2497|2495.8|2498.5|2497.3|2494.5|2493.3|268
1744618500000|2025-04-14 08:15:00|2496.7|2495.5|2496.7|2495.5|2497.5|2496.3|2496|2494.8|125
1744618800000|2025-04-14 08:20:00|2496.5|2495.3|2498|2496.8|2498.5|2497.3|2495|2493.8|73
1744619100000|2025-04-14 08:25:00|2498.5|2497.3|2499.5|2498.3|2500|2498.8|2496.7|2495.5|53
1744619400000|2025-04-14 08:30:00|2499.2|2498|2502|2500.8|2502.2|2501|2499|2497.8|59
1744619700000|2025-04-14 08:35:00|2501.7|2500.5|2503|2501.8|2504.7|2503.5|2501.5|2500.3|78
1744620000000|2025-04-14 08:40:00|2502.5|2501.3|2502.2|2501|2505|2503.8|2501.5|2500.3|56
1744620300000|2025-04-14 08:45:00|2502|2500.8|2503.7|2502.5|2504|2502.8|2501.2|2500|28
1744620600000|2025-04-14 08:50:00|2504|2502.8|2501|2499.8|2504|2502.8|2498.7|2497.5|27
1744620900000|2025-04-14 08:55:00|2501.2|2500|2499.5|2498.3|2501.5|2500.3|2498.5|2497.3|45
1744621200000|2025-04-14 09:00:00|2499.2|2498|2500.7|2499.5|2502|2500.8|2499.2|2498|151
1744621500000|2025-04-14 09:05:00|2501|2499.8|2501|2499.8|2504.2|2503|2500.5|2499.3|51
1744621800000|2025-04-14 09:10:00|2500.7|2499.5|2499.7|2498.5|2501.5|2500.3|2498.5|2497.3|63
1744622100000|2025-04-14 09:15:00|2499.5|2498.3|2498|2496.8|2500|2498.8|2497.7|2496.5|42
1744622400000|2025-04-14 09:20:00|2497.7|2496.5|2496.5|2495.3|2499|2497.8|2496.5|2495.3|51
1744622700000|2025-04-14 09:25:00|2496.2|2495|2495.2|2494|2496.5|2495.3|2494.7|2493.5|130
1744623000000|2025-04-14 09:30:00|2495.5|2494.3|2496|2494.8|2497|2495.8|2495.5|2494.3|55
1744623300000|2025-04-14 09:35:00|2496.2|2495|2493.5|2492.3|2496.2|2495|2493|2491.8|40
1744623600000|2025-04-14 09:40:00|2493.2|2492|2494|2492.8|2495|2493.8|2493|2491.8|26
1744623900000|2025-04-14 09:45:00|2493.7|2492.5|2493.5|2492.3|2494.5|2493.3|2492.5|2491.3|64
1744624200000|2025-04-14 09:50:00|2493.7|2492.5|2499.2|2498|2499.5|2498.3|2493.7|2492.5|104
1744624500000|2025-04-14 09:55:00|2500|2498.8|2499|2497.8|2500.5|2499.3|2498|2496.8|128
1744624800000|2025-04-14 10:00:00|2498.7|2497.5|2501.5|2500.3|2501.5|2500.3|2498|2496.8|102
1744625100000|2025-04-14 10:05:00|2501.2|2500|2499.5|2498.3|2501.5|2500.3|2499.2|2498|45
1744625400000|2025-04-14 10:10:00|2500|2498.8|2499|2497.8|2500.5|2499.3|2498.5|2497.3|37
1744625700000|2025-04-14 10:15:00|2498.5|2497.3|2499.5|2498.3|2500|2498.8|2497.5|2496.3|24
1744626000000|2025-04-14 10:20:00|2499.7|2498.5|2497.5|2496.3|2499.7|2498.5|2495.7|2494.5|37
1744626300000|2025-04-14 10:25:00|2497.2|2496|2499|2497.8|2500.2|2499|2497|2495.8|16
1744626600000|2025-04-14 10:30:00|2499.2|2498|2501.5|2500.3|2502|2500.8|2499|2497.8|66
1744626900000|2025-04-14 10:35:00|2501.7|2500.5|2501.2|2500|2502.5|2501.3|2500|2498.8|65
1744627200000|2025-04-14 10:40:00|2501|2499.8|2501|2499.8|2502|2500.8|2500.5|2499.3|75
1744627500000|2025-04-14 10:45:00|2500.7|2499.5|2502|2500.8|2502.2|2501|2500.5|2499.3|48
1744627800000|2025-04-14 10:50:00|2502.2|2501|2502|2500.8|2502.5|2501.3|2500.7|2499.5|119
1744628100000|2025-04-14 10:55:00|2502.5|2501.3|2503|2501.8|2503|2501.8|2501.2|2500|97
1744628400000|2025-04-14 11:00:00|2502.7|2501.5|2503.5|2502.3|2504|2502.8|2502.2|2501|66
1744628700000|2025-04-14 11:05:00|2503.7|2502.5|2504.5|2503.3|2504.7|2503.5|2502.7|2501.5|52
1744629000000|2025-04-14 11:10:00|2504.7|2503.5|2505.2|2504|2506|2504.8|2504|2502.8|27
1744629300000|2025-04-14 11:15:00|2505|2503.8|2504.7|2503.5|2506.2|2505|2504.5|2503.3|37
1744629600000|2025-04-14 11:20:00|2505|2503.8|2503.5|2502.3|2505|2503.8|2503.2|2502|44
1744629900000|2025-04-14 11:25:00|2503.7|2502.5|2505.5|2504.3|2507|2505.8|2503.5|2502.3|75
1744630200000|2025-04-14 11:30:00|2505.7|2504.5|2504.5|2503.3|2506|2504.8|2504.5|2503.3|38
1744630500000|2025-04-14 11:35:00|2504.7|2503.5|2504|2502.8|2505.2|2504|2504|2502.8|37
1744630800000|2025-04-14 11:40:00|2504.2|2503|2503|2501.8|2504.5|2503.3|2502|2500.8|52
1744631100000|2025-04-14 11:45:00|2503.2|2502|2503|2501.8|2505.5|2504.3|2503|2501.8|97
1744631400000|2025-04-14 11:50:00|2503.2|2502|2500|2498.8|2503.7|2502.5|2499.5|2498.3|41
1744631700000|2025-04-14 11:55:00|2499.7|2498.5|2498.7|2497.5|2500.5|2499.3|2498.5|2497.3|64
1744632000000|2025-04-14 12:00:00|2499|2497.8|2501|2499.8|2501|2499.8|2498.5|2497.3|37
1744632300000|2025-04-14 12:05:00|2501.2|2500|2503|2501.8|2503.5|2502.3|2501|2499.8|60
1744632600000|2025-04-14 12:10:00|2502.7|2501.5|2502.7|2501.5|2504|2502.8|2502.5|2501.3|79
1744632900000|2025-04-14 12:15:00|2502.5|2501.3|2505.5|2504.3|2505.5|2504.3|2502.5|2501.3|33
1744633200000|2025-04-14 12:20:00|2505.2|2504|2507.5|2506.3|2508|2506.8|2505.2|2504|27
1744633500000|2025-04-14 12:25:00|2508|2506.8|2507|2505.8|2508|2506.8|2507|2505.8|76
1744633800000|2025-04-14 12:30:00|2507.5|2506.3|2507|2505.8|2507.5|2506.3|2505.7|2504.5|89
1744634100000|2025-04-14 12:35:00|2507.5|2506.3|2510|2508.8|2510.5|2509.3|2507.5|2506.3|67
1744634400000|2025-04-14 12:40:00|2510.5|2509.3|2511.5|2510.3|2511.5|2510.3|2510|2508.8|63
1744634700000|2025-04-14 12:45:00|2512|2510.8|2512|2510.8|2512.5|2511.3|2511.2|2510|59
1744635000000|2025-04-14 12:50:00|2511.7|2510.5|2513|2511.8|2513.5|2512.3|2510.5|2509.3|78
1744635300000|2025-04-14 12:55:00|2512.5|2511.3|2513.5|2512.3|2515|2513.8|2512.5|2511.3|157
1744635600000|2025-04-14 13:00:00|2513.2|2512|2515|2513.8|2515.5|2514.3|2512.5|2511.3|84
1744635900000|2025-04-14 13:05:00|2515.2|2514|2516.5|2515.3|2516.5|2515.3|2514.5|2513.3|43
1744636200000|2025-04-14 13:10:00|2516.7|2515.5|2517.5|2516.3|2518.2|2517|2516.5|2515.3|299
1744636500000|2025-04-14 13:15:00|2517|2515.8|2516|2514.8|2517.5|2516.3|2515.5|2514.3|333
1744636800000|2025-04-14 13:20:00|2516.2|2515|2516.5|2515.3|2516.5|2515.3|2514.5|2513.3|133
1744637100000|2025-04-14 13:25:00|2517|2515.8|2518|2516.8|2518.5|2517.3|2515.5|2514.3|111
1744637400000|2025-04-14 13:30:00|2518.5|2517.3|2514.5|2513.3|2518.5|2517.3|2512|2510.8|265
1744637700000|2025-04-14 13:35:00|2514.2|2513|2510.7|2509.5|2516|2514.8|2510.2|2509|165
1744638000000|2025-04-14 13:40:00|2511.5|2510.3|2512.5|2511.3|2512.7|2511.5|2508.5|2507.3|244
1744638300000|2025-04-14 13:45:00|2513|2511.8|2514|2512.8|2516.2|2515|2507.5|2506.3|260
1744638600000|2025-04-14 13:50:00|2514.2|2513|2515|2513.8|2517.2|2516|2511|2509.8|162
1744638900000|2025-04-14 13:55:00|2515.2|2514|2513.5|2512.3|2515.2|2514|2511|2509.8|81
1744639200000|2025-04-14 14:00:00|2514|2512.8|2520.7|2519.5|2523|2521.8|2511|2509.8|358
1744639500000|2025-04-14 14:05:00|2520.5|2519.3|2518.2|2517|2522.7|2521.5|2518|2516.8|158
1744639800000|2025-04-14 14:10:00|2518.5|2517.3|2515.2|2514|2518.7|2517.5|2512.5|2511.3|176
1744640100000|2025-04-14 14:15:00|2515.5|2514.3|2516|2514.8|2517.5|2516.3|2511.2|2510|121
1744640400000|2025-04-14 14:20:00|2515.7|2514.5|2517.5|2516.3|2518.5|2517.3|2513.5|2512.3|75
1744640700000|2025-04-14 14:25:00|2517.2|2516|2519.7|2518.5|2520|2518.8|2516|2514.8|149
1744641000000|2025-04-14 14:30:00|2520|2518.8|2518.5|2517.3|2520|2518.8|2517.7|2516.5|85
1744641300000|2025-04-14 14:35:00|2518.2|2517|2521.5|2520.3|2522.5|2521.3|2517|2515.8|81
1744641600000|2025-04-14 14:40:00|2522|2520.8|2521.5|2520.3|2523|2521.8|2519|2517.8|115
1744641900000|2025-04-14 14:45:00|2522|2520.8|2522|2520.8|2522.7|2521.5|2520|2518.8|111
1744642200000|2025-04-14 14:50:00|2522.5|2521.3|2523.5|2522.3|2524|2522.8|2521.5|2520.3|224
1744642500000|2025-04-14 14:55:00|2523.2|2522|2517.7|2516.5|2523.5|2522.3|2517.5|2516.3|96
1744642800000|2025-04-14 15:00:00|2518|2516.8|2514|2512.8|2520|2518.8|2513.5|2512.3|96
1744643100000|2025-04-14 15:05:00|2514.2|2513|2512.7|2511.5|2514.5|2513.3|2510.5|2509.3|136
1744643400000|2025-04-14 15:10:00|2512.5|2511.3|2511|2509.8|2514.5|2513.3|2510|2508.8|32
1744643700000|2025-04-14 15:15:00|2510.7|2509.5|2512.5|2511.3|2512.7|2511.5|2510|2508.8|49
1744644000000|2025-04-14 15:20:00|2512.7|2511.5|2512|2510.8|2515.5|2514.3|2511.7|2510.5|103
1744644300000|2025-04-14 15:25:00|2512.5|2511.3|2504.5|2503.3|2512.5|2511.3|2504.5|2503.3|148
1744644600000|2025-04-14 15:30:00|2505|2503.8|2508.7|2507.5|2508.7|2507.5|2503|2501.8|146
1744644900000|2025-04-14 15:35:00|2509|2507.8|2503.5|2502.3|2509.5|2508.3|2503|2501.8|183
1744645200000|2025-04-14 15:40:00|2503|2501.8|2503|2501.8|2504|2502.8|2498.7|2497.5|153
1744645500000|2025-04-14 15:45:00|2503.2|2502|2495.2|2494|2503.5|2502.3|2494.5|2493.3|135
1744645800000|2025-04-14 15:50:00|2495|2493.8|2497.2|2496|2498.5|2497.3|2494|2492.8|120
1744646100000|2025-04-14 15:55:00|2497|2495.8|2494|2492.8|2501|2499.8|2494|2492.8|96
1744646400000|2025-04-14 16:00:00|2494.2|2493|2497.7|2496.5|2498|2496.8|2492|2490.8|116
1744646700000|2025-04-14 16:05:00|2498|2496.8|2495.5|2494.3|2499.2|2498|2494.7|2493.5|50
1744647000000|2025-04-14 16:10:00|2495.7|2494.5|2494|2492.8|2496.5|2495.3|2489|2487.8|113
1744647300000|2025-04-14 16:15:00|2493.5|2492.3|2502.5|2501.3|2505.2|2504|2493.5|2492.3|220
1744647600000|2025-04-14 16:20:00|2502.2|2501|2501|2499.8|2505.5|2504.3|2498|2496.8|145
1744647900000|2025-04-14 16:25:00|2501.5|2500.3|2497.5|2496.3|2501.5|2500.3|2495|2493.8|47
1744648200000|2025-04-14 16:30:00|2497.2|2496|2504.5|2503.3|2505|2503.8|2496.5|2495.3|55
1744648500000|2025-04-14 16:35:00|2504.7|2503.5|2503|2501.8|2505.7|2504.5|2502.2|2501|22
1744648800000|2025-04-14 16:40:00|2502.7|2501.5|2505|2503.8|2505|2503.8|2501.5|2500.3|30
1744649100000|2025-04-14 16:45:00|2504.7|2503.5|2504.7|2503.5|2507|2505.8|2503.5|2502.3|39
1744649400000|2025-04-14 16:50:00|2504.5|2503.3|2505.7|2504.5|2506|2504.8|2500.5|2499.3|61
1744649700000|2025-04-14 16:55:00|2506|2504.8|2500.2|2499|2506|2504.8|2499.5|2498.3|22
1744650000000|2025-04-14 17:00:00|2500.5|2499.3|2502.7|2501.5|2513.7|2512.5|2499.5|2498.3|457
1744650300000|2025-04-14 17:05:00|2503|2501.8|2506|2504.8|2506.2|2505|2500.5|2499.3|93
1744650600000|2025-04-14 17:10:00|2506.2|2505|2505|2503.8|2507|2505.8|2503.7|2502.5|41
1744650900000|2025-04-14 17:15:00|2505.2|2504|2507.7|2506.5|2508|2506.8|2502.7|2501.5|14
1744651200000|2025-04-14 17:20:00|2508|2506.8|2512.5|2511.3|2512.7|2511.5|2507|2505.8|105
1744651500000|2025-04-14 17:25:00|2512|2510.8|2509|2507.8|2512.5|2511.3|2507|2505.8|54
1744651800000|2025-04-14 17:30:00|2508.5|2507.3|2509|2507.8|2511|2509.8|2505.5|2504.3|39
1744652100000|2025-04-14 17:35:00|2508.7|2507.5|2509.5|2508.3|2511.5|2510.3|2508|2506.8|34
1744652400000|2025-04-14 17:40:00|2509.2|2508|2507.7|2506.5|2511.2|2510|2507.5|2506.3|25
1744652700000|2025-04-14 17:45:00|2508|2506.8|2510.5|2509.3|2511|2509.8|2506.7|2505.5|13
1744653000000|2025-04-14 17:50:00|2510.2|2509|2513.5|2512.3|2515.5|2514.3|2510.2|2509|46
1744653300000|2025-04-14 17:55:00|2513.7|2512.5|2513.5|2512.3|2515|2513.8|2512|2510.8|14
1744653600000|2025-04-14 18:00:00|2513.2|2512|2514.2|2513|2515|2513.8|2513|2511.8|16
1744653900000|2025-04-14 18:05:00|2514|2512.8|2515.5|2514.3|2515.5|2514.3|2512.7|2511.5|25
1744654200000|2025-04-14 18:10:00|2515.2|2514|2514|2512.8|2515.7|2514.5|2513|2511.8|18
1744654500000|2025-04-14 18:15:00|2513.7|2512.5|2515.7|2514.5|2516|2514.8|2513|2511.8|27
1744654800000|2025-04-14 18:20:00|2516|2514.8|2517.5|2516.3|2518|2516.8|2515.5|2514.3|16
1744655100000|2025-04-14 18:25:00|2517.2|2516|2517.5|2516.3|2518|2516.8|2515.7|2514.5|29
1744655400000|2025-04-14 18:30:00|2517.2|2516|2518.2|2517|2519|2517.8|2516.5|2515.3|52
1744655700000|2025-04-14 18:35:00|2518.5|2517.3|2519|2517.8|2520.2|2519|2517.5|2516.3|20
1744656000000|2025-04-14 18:40:00|2519.2|2518|2520|2518.8|2520.2|2519|2519|2517.8|13
1744656300000|2025-04-14 18:45:00|2520.2|2519|2519.2|2518|2520.2|2519|2517.2|2516|20
1744656600000|2025-04-14 18:50:00|2519.5|2518.3|2519|2517.8|2519.5|2518.3|2517.5|2516.3|25
1744656900000|2025-04-14 18:55:00|2518.7|2517.5|2517.5|2516.3|2519|2517.8|2517|2515.8|22
1744657200000|2025-04-14 19:00:00|2517.7|2516.5|2519.5|2518.3|2520|2518.8|2517.2|2516|11
1744657500000|2025-04-14 19:05:00|2519.2|2518|2521|2519.8|2521|2519.8|2519|2517.8|36
1744657800000|2025-04-14 19:10:00|2521.5|2520.3|2522.2|2521|2522.5|2521.3|2520|2518.8|35
1744658100000|2025-04-14 19:15:00|2522|2520.8|2520|2518.8|2522|2520.8|2519|2517.8|40
1744658400000|2025-04-14 19:20:00|2519.7|2518.5|2521|2519.8|2522|2520.8|2519|2517.8|46
1744658700000|2025-04-14 19:25:00|2520.7|2519.5|2517.5|2516.3|2520.7|2519.5|2517.5|2516.3|108
1744659000000|2025-04-14 19:30:00|2517.7|2516.5|2517|2515.8|2518.5|2517.3|2515.2|2514|90
1744659300000|2025-04-14 19:35:00|2517.2|2516|2519.2|2518|2519.5|2518.3|2515|2513.8|191
1744659600000|2025-04-14 19:40:00|2519|2517.8|2523.7|2522.5|2524.2|2523|2519|2517.8|402
1744659900000|2025-04-14 19:45:00|2523.5|2522.3|2518.5|2517.3|2524|2522.8|2516.7|2515.5|250
1744660200000|2025-04-14 19:50:00|2517|2515.8|2515.5|2514.3|2518.5|2517.3|2513.7|2512.5|378
1744660500000|2025-04-14 19:55:00|2514.7|2513.5|2511.2|2510|2515|2513.8|2509|2507.8|360
1744660800000|2025-04-14 20:00:00|2511|2509.8|2511.2|2510|2513|2511.8|2510.2|2509|46
1744661100000|2025-04-14 20:05:00|2511.5|2510.3|2511.7|2510.5|2512|2510.8|2509.7|2508.5|10
1744661400000|2025-04-14 20:10:00|2512|2510.8|2511.7|2510.5|2513|2511.8|2511.5|2510.3|3
1744661700000|2025-04-14 20:15:00|2512|2510.8|2508.2|2507|2512.2|2511|2507.7|2506.5|5
1744662000000|2025-04-14 20:20:00|2508.7|2507.5|2505.7|2504.5|2508.7|2507.5|2504.2|2503|9
1744662300000|2025-04-14 20:25:00|2505.5|2504.3|2506.5|2505.3|2507|2505.8|2502.2|2501|69
1744662600000|2025-04-14 20:30:00|2506.7|2505.5|2508.7|2507.5|2508.7|2507.5|2506.5|2505.3|7
1744662900000|2025-04-14 20:35:00|2508.5|2507.3|2509.2|2508|2509.5|2508.3|2507.2|2506|5
1744663200000|2025-04-14 20:40:00|2509|2507.8|2508.2|2507|2509|2507.8|2507.7|2506.5|1
1744663500000|2025-04-14 20:45:00|2508.7|2507.5|2510.7|2509.5|2510.7|2509.5|2507.7|2506.5|6
1744663800000|2025-04-14 20:50:00|2511.2|2510|2510|2508|2511.2|2510|2510|2508|8
1744664100000|2025-04-14 20:55:00|2510.2|2508.2|2510.1|2508.1|2511|2509|2509.9|2507.9|0
1744664400000|2025-04-14 21:00:00|2509.7|2507.7|2509.9|2507.9|2510.3|2508.3|2509.6|2507.6|0
1744664700000|2025-04-14 21:05:00|2509.8|2507.8|2509.8|2507.8|2509.9|2507.9|2509.8|2507.8|0
1744665000000|2025-04-14 21:10:00|2509.7|2507.7|2509.5|2507.5|2509.7|2507.7|2509.4|2507.4|0
1744665300000|2025-04-14 21:15:00|2509.4|2507.4|2509.1|2507.1|2509.4|2507.4|2509|2507|0
1744665600000|2025-04-14 21:20:00|2509.3|2507.3|2509.9|2507.9|2509.9|2507.9|2509.3|2507.3|0
1744665900000|2025-04-14 21:25:00|2510|2508|2509.7|2507.7|2510|2508|2509.6|2507.6|0
1744666200000|2025-04-14 21:30:00|2509.8|2507.8|2510.1|2508.1|2510.3|2508.3|2509.8|2507.8|0
1744666500000|2025-04-14 21:35:00|2510.2|2508.2|2510.5|2508.5|2510.8|2508.8|2510.1|2508.1|0
1744666800000|2025-04-14 21:40:00|2510.6|2508.6|2510.9|2508.9|2511.1|2509.1|2510.5|2508.5|0
1744667100000|2025-04-14 21:45:00|2511|2509|2510.7|2508.7|2511.1|2509.1|2510.6|2508.6|0
1744667400000|2025-04-14 21:50:00|2511|2509|2510.9|2508.9|2511.1|2509.1|2510.7|2508.7|0
1744667700000|2025-04-14 21:55:00|2510.8|2508.8|2510.5|2508.5|2510.8|2508.8|2510.3|2508.3|0
1744668000000|2025-04-14 22:00:00|2510|2508|2509.4|2507.4|2511.2|2509.2|2508.2|2506.2|0
1744668300000|2025-04-14 22:05:00|2509.3|2507.3|2507.8|2505.8|2509.3|2507.3|2507.6|2505.6|0
1744668600000|2025-04-14 22:10:00|2507.6|2505.6|2508.8|2506.8|2509.7|2507.7|2506.2|2504.2|0
1744668900000|2025-04-14 22:15:00|2508.7|2506.7|2507.5|2505.5|2508.7|2506.7|2507.4|2505.4|0
1744669200000|2025-04-14 22:20:00|2507.6|2505.6|2509.6|2507.6|2509.8|2507.8|2506.6|2504.6|0
1744669500000|2025-04-14 22:25:00|2509.7|2507.7|2507.1|2505.1|2510.3|2508.3|2507.1|2505.1|0
1744669800000|2025-04-14 22:30:00|2507|2505|2509.1|2507.1|2510|2508|2506.8|2504.8|0
1744670100000|2025-04-14 22:35:00|2509.3|2507.3|2509.3|2507.3|2509.4|2507.4|2508.5|2506.5|0
1744670400000|2025-04-14 22:40:00|2509.2|2507.2|2509.2|2507.2|2509.9|2507.9|2508.3|2506.3|0
1744670700000|2025-04-14 22:45:00|2509|2507|2508.3|2506.3|2509.2|2507.2|2506.9|2504.9|0
1744671000000|2025-04-14 22:50:00|2508.4|2506.4|2507.9|2505.9|2509.2|2507.2|2507.5|2505.5|0
1744671300000|2025-04-14 22:55:00|2507.8|2505.8|2507.1|2505.1|2507.8|2505.8|2506.5|2504.5|0
1744671600000|2025-04-14 23:00:00|2507.2|2505.2|2508.8|2506.8|2509|2507|2505.8|2503.8|0
1744671900000|2025-04-14 23:05:00|2508.9|2506.9|2510.7|2508.7|2510.8|2508.8|2508.8|2506.8|0
1744672200000|2025-04-14 23:10:00|2510.4|2508.4|2511.7|2509.7|2511.7|2509.7|2510.1|2508.1|0
1744672500000|2025-04-14 23:15:00|2511.8|2509.8|2512.6|2510.6|2513.3|2511.3|2511|2509|0
1744672800000|2025-04-14 23:20:00|2512.5|2510.5|2511.7|2509.7|2513.8|2511.8|2511.7|2509.7|0
1744673100000|2025-04-14 23:25:00|2511.8|2509.8|2513.2|2511.2|2513.2|2511.2|2511.7|2509.7|0
1744673400000|2025-04-14 23:30:00|2513|2511|2515.7|2513.7|2516.5|2514.5|2513|2511|0
1744673700000|2025-04-14 23:35:00|2515.8|2513.8|2514.3|2512.3|2515.9|2513.9|2514|2512|0
1744674000000|2025-04-14 23:40:00|2514.1|2512.1|2506.5|2504.5|2514.7|2512.7|2503.7|2501.7|0
1744674300000|2025-04-14 23:45:00|2506.7|2504.7|2508.5|2507.3|2508.5|2507.3|2503.7|2502.5|901
1744674600000|2025-04-14 23:50:00|2508|2506.8|2507.5|2506.3|2508|2506.8|2505.5|2504.3|174
1744674900000|2025-04-14 23:55:00|2507.2|2506|2517.5|2516.3|2517.7|2516.5|2507.2|2506|858
1744675200000|2025-04-15 00:00:00|2517.3|2516.5|2520.8|2520|2525.8|2525|2516.3|2515.5|1261
1744675500000|2025-04-15 00:05:00|2520|2519.2|2516.5|2515.7|2521.8|2521|2515.8|2515|981
1744675800000|2025-04-15 00:10:00|2516.8|2516|2513.8|2513|2518.8|2518|2512.3|2511.5|895
1744676100000|2025-04-15 00:15:00|2514|2513.2|2517.8|2517|2519.3|2518.5|2513.8|2513|401
1744676400000|2025-04-15 00:20:00|2517.5|2516.7|2520.8|2520|2521.8|2521|2515.8|2515|286
1744676700000|2025-04-15 00:25:00|2521.3|2520.5|2525.3|2524.5|2525.3|2524.5|2521.3|2520.5|327
1744677000000|2025-04-15 00:30:00|2524.8|2524|2521.5|2520.7|2527.5|2526.7|2521.3|2520.5|487
1744677300000|2025-04-15 00:35:00|2521.8|2521|2521.8|2521|2522.8|2522|2520.3|2519.5|194
1744677600000|2025-04-15 00:40:00|2521.5|2520.7|2521.3|2520.5|2522.3|2521.5|2519.8|2519|189
1744677900000|2025-04-15 00:45:00|2521|2520.2|2524.3|2523.5|2524.8|2524|2520.8|2520|214
1744678200000|2025-04-15 00:50:00|2524.8|2524|2524.3|2523.5|2524.8|2524|2522.8|2522|170
1744678500000|2025-04-15 00:55:00|2523.8|2523|2523.8|2523|2525|2524.2|2523.3|2522.5|160
1744678800000|2025-04-15 01:00:00|2523.3|2522.5|2526.3|2525.5|2526.5|2525.7|2523.3|2522.5|205
1744679100000|2025-04-15 01:05:00|2525.8|2525|2523.5|2522.7|2526.5|2525.7|2522.8|2522|208
1744679400000|2025-04-15 01:10:00|2523.8|2523|2525.8|2525|2526.8|2526|2523.8|2523|152
1744679700000|2025-04-15 01:15:00|2526.3|2525.5|2523.8|2523|2526.5|2525.7|2523|2522.2|199
1744680000000|2025-04-15 01:20:00|2524|2523.2|2523.3|2522.5|2524.3|2523.5|2521.8|2521|224
1744680300000|2025-04-15 01:25:00|2523|2522.2|2524.3|2523.5|2525|2524.2|2522.8|2522|170
1744680600000|2025-04-15 01:30:00|2524|2523.2|2523.3|2522.5|2524.8|2524|2522.5|2521.7|184
1744680900000|2025-04-15 01:35:00|2523.5|2522.7|2520.3|2519.5|2523.8|2523|2519.8|2519|335
1744681200000|2025-04-15 01:40:00|2520|2519.2|2522.8|2522|2523.8|2523|2519.3|2518.5|341
1744681500000|2025-04-15 01:45:00|2522.5|2521.7|2521.8|2521|2522.5|2521.7|2520.3|2519.5|210
1744681800000|2025-04-15 01:50:00|2521.3|2520.5|2520.3|2519.5|2521.8|2521|2519|2518.2|189
1744682100000|2025-04-15 01:55:00|2519.8|2519|2519.8|2519|2521.3|2520.5|2519.3|2518.5|201
1744682400000|2025-04-15 02:00:00|2520|2519.2|2519.3|2518.5|2520.8|2520|2518.3|2517.5|192
1744682700000|2025-04-15 02:05:00|2519|2518.2|2518.3|2517.5|2519.3|2518.5|2518.3|2517.5|246
1744683000000|2025-04-15 02:10:00|2517.8|2517|2517.8|2517|2519.3|2518.5|2517.3|2516.5|212
1744683300000|2025-04-15 02:15:00|2517.5|2516.7|2517.3|2516.5|2518.8|2518|2516.8|2516|241
1744683600000|2025-04-15 02:20:00|2517.8|2517|2514.3|2513.5|2517.8|2517|2513.8|2513|253
1744683900000|2025-04-15 02:25:00|2513.8|2513|2515.3|2514.5|2515.8|2515|2513.8|2513|233
1744684200000|2025-04-15 02:30:00|2515.5|2514.3|2515|2513.8|2515.7|2514.5|2514|2512.8|94
1744684500000|2025-04-15 02:35:00|2515.5|2514.3|2514.5|2513.3|2516|2514.8|2514.5|2513.3|62
1744684800000|2025-04-15 02:40:00|2514.7|2513.5|2515|2513.8|2515|2513.8|2513.7|2512.5|72
1744685100000|2025-04-15 02:45:00|2514.5|2513.3|2516|2514.8|2516|2514.8|2514.5|2513.3|30
1744685400000|2025-04-15 02:50:00|2515.5|2514.3|2514.5|2513.3|2515.5|2514.3|2514.5|2513.3|56
1744685700000|2025-04-15 02:55:00|2514.2|2513|2514|2512.8|2515.5|2514.3|2514|2512.8|61
1744686000000|2025-04-15 03:00:00|2514.5|2513.3|2512.5|2511.3|2514.5|2513.3|2512.5|2511.3|104
1744686300000|2025-04-15 03:05:00|2513|2511.8|2514|2512.8|2514.5|2513.3|2512.5|2511.3|120
1744686600000|2025-04-15 03:10:00|2513.5|2512.3|2514|2512.8|2514|2512.8|2513|2511.8|85
1744686900000|2025-04-15 03:15:00|2513.7|2512.5|2514|2512.8|2514.7|2513.5|2513|2511.8|112
1744687200000|2025-04-15 03:20:00|2514.2|2513|2515|2513.8|2515.5|2514.3|2513.5|2512.3|139
1744687500000|2025-04-15 03:25:00|2515.2|2514|2516.5|2515.3|2516.5|2515.3|2514.5|2513.3|106
1744687800000|2025-04-15 03:30:00|2516.3|2515.5|2520.3|2519.5|2520.3|2519.5|2516|2515.2|329
1744688100000|2025-04-15 03:35:00|2520|2519.2|2520.3|2519.5|2520.8|2520|2518.5|2517.7|220
1744688400000|2025-04-15 03:40:00|2520|2519.2|2521.3|2520.5|2521.8|2521|2519.8|2519|236
1744688700000|2025-04-15 03:45:00|2520.8|2520|2519.8|2519|2521.8|2521|2519.3|2518.5|265
1744689000000|2025-04-15 03:50:00|2519.3|2518.5|2521.8|2521|2521.8|2521|2518.5|2517.7|198
1744689300000|2025-04-15 03:55:00|2521.5|2520.7|2519.8|2519|2521.8|2521|2519.3|2518.5|201
1744689600000|2025-04-15 04:00:00|2520.3|2519.5|2520.3|2519.5|2521.3|2520.5|2520.3|2519.5|205
1744689900000|2025-04-15 04:05:00|2519.8|2519|2520.3|2519.5|2520.3|2519.5|2519|2518.2|169
1744690200000|2025-04-15 04:10:00|2520|2519.2|2520.8|2520|2521.3|2520.5|2519.8|2519|153
1744690500000|2025-04-15 04:15:00|2520.5|2519.7|2521.3|2520.5|2522.3|2521.5|2520.5|2519.7|121
1744690800000|2025-04-15 04:20:00|2521.8|2521|2522|2521.2|2522.3|2521.5|2520.8|2520|183
1744691100000|2025-04-15 04:25:00|2521.8|2521|2520.8|2520|2521.8|2521|2520.5|2519.7|165
1744691400000|2025-04-15 04:30:00|2520.5|2519.7|2520.8|2520|2521.3|2520.5|2520|2519.2|156
1744691700000|2025-04-15 04:35:00|2520.5|2519.7|2519.3|2518.5|2521.8|2521|2519.3|2518.5|332
1744692000000|2025-04-15 04:40:00|2518.8|2518|2517.8|2517|2518.8|2518|2517|2516.2|270
1744692300000|2025-04-15 04:45:00|2517.5|2516.7|2518.3|2517.5|2519.5|2518.7|2517.3|2516.5|258
1744692600000|2025-04-15 04:50:00|2518|2517.2|2517.8|2517|2518.3|2517.5|2516.8|2516|254
1744692900000|2025-04-15 04:55:00|2517.3|2516.5|2518.3|2517.5|2519|2518.2|2517.3|2516.5|202
1744693200000|2025-04-15 05:00:00|2518.8|2518|2516.8|2516|2518.8|2518|2516.3|2515.5|368
1744693500000|2025-04-15 05:05:00|2516.3|2515.5|2516.3|2515.5|2517.3|2516.5|2515.8|2515|329
1744693800000|2025-04-15 05:10:00|2516.5|2515.7|2516.3|2515.5|2517.8|2517|2515.8|2515|214
1744694100000|2025-04-15 05:15:00|2515.8|2515|2516.8|2516|2516.8|2516|2515.3|2514.5|233
1744694400000|2025-04-15 05:20:00|2516.5|2515.7|2517.8|2517|2518.3|2517.5|2516.5|2515.7|216
1744694700000|2025-04-15 05:25:00|2517.3|2516.5|2517.3|2516.5|2517.8|2517|2516.3|2515.5|275
1744695000000|2025-04-15 05:30:00|2516.8|2516|2515.8|2515|2516.8|2516|2514.3|2513.5|325
1744695300000|2025-04-15 05:35:00|2515.5|2514.7|2517.3|2516.5|2517.8|2517|2515.3|2514.5|245
1744695600000|2025-04-15 05:40:00|2516.8|2516|2514.8|2514|2516.8|2516|2514.8|2514|352
1744695900000|2025-04-15 05:45:00|2515|2514.2|2515.3|2514.5|2516.3|2515.5|2514.8|2514|175
1744696200000|2025-04-15 05:50:00|2515.8|2515|2517.3|2516.5|2517.8|2517|2515.3|2514.5|199
1744696500000|2025-04-15 05:55:00|2516.8|2516|2516.8|2516|2517.8|2517|2516.3|2515.5|265
1744696800000|2025-04-15 06:00:00|2516.5|2515.7|2514.3|2513.5|2516.5|2515.7|2513.8|2513|503
1744697100000|2025-04-15 06:05:00|2514|2513.2|2513.8|2513|2515.8|2515|2513.8|2513|333
1744697400000|2025-04-15 06:10:00|2513.5|2512.7|2515.5|2514.7|2515.8|2515|2513.3|2512.5|344
1744697700000|2025-04-15 06:15:00|2515.8|2515|2515.3|2514.5|2516.3|2515.5|2514.3|2513.5|322
1744698000000|2025-04-15 06:20:00|2515.5|2514.7|2514.3|2513.5|2516.8|2516|2514.3|2513.5|616
1744698300000|2025-04-15 06:25:00|2513.8|2513|2508.3|2507.5|2513.8|2513|2508.3|2507.5|2470
1744698600000|2025-04-15 06:30:00|2509.8|2509|2513|2512.2|2514.3|2513.5|2509.8|2509|2147
1744698900000|2025-04-15 06:35:00|2513.3|2512.5|2515|2513|2515.1|2514|2513.3|2512.5|425
1744699200000|2025-04-15 06:40:00|2514.9|2512.9|2517|2515|2517.3|2515.3|2514.9|2512.9|10
1744699500000|2025-04-15 06:45:00|2516.8|2514.8|2515.8|2513.8|2517|2515|2515.2|2513.2|825
1744699800000|2025-04-15 06:50:00|2515.9|2513.9|2515.6|2513.6|2516.4|2514.4|2515.2|2513.2|0
1744700100000|2025-04-15 06:55:00|2515.3|2513.3|2516.1|2514.1|2516.1|2514.1|2514.9|2512.9|0
1744700400000|2025-04-15 07:00:00|2515.8|2513.8|2520|2518|2520.2|2518.2|2515.8|2513.8|0
1744700700000|2025-04-15 07:05:00|2519.9|2517.9|2519.2|2517.2|2521.5|2519.5|2518.9|2516.9|0
1744701000000|2025-04-15 07:10:00|2519.3|2517.3|2520.1|2518.1|2520.7|2518.7|2518.2|2516.2|0
1744701300000|2025-04-15 07:15:00|2519.9|2517.9|2522.5|2520.5|2522.5|2520.5|2519.8|2517.8|0
1744701600000|2025-04-15 07:20:00|2522.4|2520.4|2520.9|2518.9|2523.8|2521.8|2520.6|2518.6|0
1744701900000|2025-04-15 07:25:00|2521.1|2519.1|2522.3|2520.3|2522.5|2520.5|2520.9|2518.9|0
1744702200000|2025-04-15 07:30:00|2522.5|2520.5|2521.8|2519.8|2522.7|2520.7|2521.3|2519.3|0
1744702500000|2025-04-15 07:35:00|2521.9|2519.9|2524.3|2522.3|2524.7|2522.7|2521.5|2519.5|0
1744702800000|2025-04-15 07:40:00|2524.2|2522.2|2522.9|2520.9|2524.4|2522.4|2522.2|2520.2|0
1744703100000|2025-04-15 07:45:00|2523|2521|2522.1|2520.1|2523.7|2521.7|2521.8|2519.8|0
1744703400000|2025-04-15 07:50:00|2522|2520|2520.6|2518.6|2522.1|2520.1|2520.3|2518.3|0
1744703700000|2025-04-15 07:55:00|2520.5|2518.5|2520.8|2518.8|2521|2519|2519.9|2517.9|0
1744704000000|2025-04-15 08:00:00|2521.1|2519.1|2514|2512.8|2523|2521.8|2513.5|2512.3|512
1744704300000|2025-04-15 08:05:00|2513.7|2512.5|2516.2|2515|2517.5|2516.3|2513.7|2512.5|121
1744704600000|2025-04-15 08:10:00|2516|2514.8|2519.5|2518.3|2520|2518.8|2515.7|2514.5|102
1744704900000|2025-04-15 08:15:00|2520|2518.8|2516.7|2515.5|2520|2518.8|2516.7|2515.5|90
1744705200000|2025-04-15 08:20:00|2516.5|2515.3|2515.5|2514.3|2518.5|2517.3|2515.2|2514|96
1744705500000|2025-04-15 08:25:00|2515.7|2514.5|2514.7|2513.5|2516.5|2515.3|2514.5|2513.3|96
1744705800000|2025-04-15 08:30:00|2515|2513.8|2512.5|2511.3|2516.7|2515.5|2511.7|2510.5|94
1744706100000|2025-04-15 08:35:00|2512|2510.8|2514.5|2513.3|2514.5|2513.3|2511.7|2510.5|150
1744706400000|2025-04-15 08:40:00|2514.2|2513|2516.5|2515.3|2516.5|2515.3|2514.2|2513|59
1744706700000|2025-04-15 08:45:00|2516.2|2515|2515|2513.8|2516.5|2515.3|2513.7|2512.5|37
1744707000000|2025-04-15 08:50:00|2515.5|2514.3|2514.2|2513|2516|2514.8|2513.5|2512.3|63
1744707300000|2025-04-15 08:55:00|2514.5|2513.3|2515|2513.8|2516|2514.8|2514|2512.8|51
1744707600000|2025-04-15 09:00:00|2514.7|2513.5|2512.5|2511.3|2514.7|2513.5|2512.2|2511|57
1744707900000|2025-04-15 09:05:00|2512.7|2511.5|2512|2510.8|2512.7|2511.5|2511.5|2510.3|64
1744708200000|2025-04-15 09:10:00|2511.7|2510.5|2510.7|2509.5|2512|2510.8|2510.5|2509.3|89
1744708500000|2025-04-15 09:15:00|2511|2509.8|2511.5|2510.3|2512.5|2511.3|2510.5|2509.3|53
1744708800000|2025-04-15 09:20:00|2511.2|2510|2512.2|2511|2512.5|2511.3|2511|2509.8|52
1744709100000|2025-04-15 09:25:00|2512|2510.8|2514|2512.8|2514.5|2513.3|2512|2510.8|62
1744709400000|2025-04-15 09:30:00|2514.5|2513.3|2514.5|2513.3|2515.5|2514.3|2513.5|2512.3|39
1744709700000|2025-04-15 09:35:00|2514.2|2513|2510.7|2509.5|2514.5|2513.3|2510.7|2509.5|52
1744710000000|2025-04-15 09:40:00|2511|2509.8|2511|2509.8|2511.5|2510.3|2510|2508.8|56
1744710300000|2025-04-15 09:45:00|2511.5|2510.3|2511.7|2510.5|2512|2510.8|2510.5|2509.3|53
1744710600000|2025-04-15 09:50:00|2512|2510.8|2510.5|2509.3|2512|2510.8|2510|2508.8|34
1744710900000|2025-04-15 09:55:00|2510.7|2509.5|2512.5|2511.3|2513|2511.8|2510.5|2509.3|62
1744711200000|2025-04-15 10:00:00|2512|2510.8|2514.5|2513.3|2514.7|2513.5|2512|2510.8|31
1744711500000|2025-04-15 10:05:00|2514.2|2513|2514.7|2513.5|2515|2513.8|2513.2|2512|32
1744711800000|2025-04-15 10:10:00|2514.5|2513.3|2515|2513.8|2516|2514.8|2514.5|2513.3|54
1744712100000|2025-04-15 10:15:00|2515.5|2514.3|2513.7|2512.5|2515.5|2514.3|2513.5|2512.3|34
1744712400000|2025-04-15 10:20:00|2514|2512.8|2515.7|2514.5|2516|2514.8|2513.7|2512.5|22
1744712700000|2025-04-15 10:25:00|2516|2514.8|2514.7|2513.5|2516.2|2515|2514.7|2513.5|35
1744713000000|2025-04-15 10:30:00|2515|2513.8|2515|2513.8|2515.7|2514.5|2514|2512.8|9
1744713300000|2025-04-15 10:35:00|2515.2|2514|2515.2|2514|2516|2514.8|2515|2513.8|16
1744713600000|2025-04-15 10:40:00|2515.5|2514.3|2513.7|2512.5|2515.5|2514.3|2513.2|2512|23
1744713900000|2025-04-15 10:45:00|2513.5|2512.3|2513|2511.8|2514.5|2513.3|2512|2510.8|18
1744714200000|2025-04-15 10:50:00|2512.7|2511.5|2513.7|2512.5|2514|2512.8|2512|2510.8|6
1744714500000|2025-04-15 10:55:00|2514.5|2513.3|2515.5|2514.3|2515.5|2514.3|2513|2511.8|119
1744714800000|2025-04-15 11:00:00|2515.2|2514|2516.5|2515.3|2516.5|2515.3|2514|2512.8|78
1744715100000|2025-04-15 11:05:00|2516.2|2515|2517|2515.8|2517|2515.8|2514.5|2513.3|33
1744715400000|2025-04-15 11:10:00|2516.7|2515.5|2514.2|2513|2516.7|2515.5|2514.2|2513|23
1744715700000|2025-04-15 11:15:00|2514.5|2513.3|2514.2|2513|2515.2|2514|2514|2512.8|14
1744716000000|2025-04-15 11:20:00|2514|2512.8|2516.5|2515.3|2516.7|2515.5|2514|2512.8|20
1744716300000|2025-04-15 11:25:00|2516.2|2515|2517|2515.8|2518.2|2517|2516|2514.8|20
1744716600000|2025-04-15 11:30:00|2516.7|2515.5|2516.5|2515.3|2518|2516.8|2516|2514.8|35
1744716900000|2025-04-15 11:35:00|2516.2|2515|2515|2513.8|2516.2|2515|2514|2512.8|29
1744717200000|2025-04-15 11:40:00|2514.7|2513.5|2512.5|2511.3|2515.5|2514.3|2512.5|2511.3|10
1744717500000|2025-04-15 11:45:00|2512.7|2511.5|2508.5|2507.3|2513|2511.8|2508.5|2507.3|38
1744717800000|2025-04-15 11:50:00|2508.7|2507.5|2509|2507.8|2509.2|2508|2505.7|2504.5|36
1744718100000|2025-04-15 11:55:00|2508.7|2507.5|2508.5|2507.3|2512|2510.8|2508.5|2507.3|345
1744718400000|2025-04-15 12:00:00|2508.7|2507.5|2509.7|2508.5|2510|2508.8|2507|2505.8|40
1744718700000|2025-04-15 12:05:00|2510|2508.8|2511.5|2510.3|2511.7|2510.5|2508.5|2507.3|36
1744719000000|2025-04-15 12:10:00|2511|2509.8|2511|2509.8|2511.5|2510.3|2509.2|2508|42
1744719300000|2025-04-15 12:15:00|2510.5|2509.3|2508|2506.8|2510.5|2509.3|2507.5|2506.3|43
1744719600000|2025-04-15 12:20:00|2507.7|2506.5|2508|2506.8|2509|2507.8|2505.2|2504|313
1744719900000|2025-04-15 12:25:00|2508.2|2507|2508.7|2507.5|2508.7|2507.5|2506|2504.8|70
1744720200000|2025-04-15 12:30:00|2508.2|2507|2508.5|2507.3|2509.5|2508.3|2507|2505.8|51
1744720500000|2025-04-15 12:35:00|2508.7|2507.5|2511.5|2510.3|2512|2510.8|2508.5|2507.3|19
1744720800000|2025-04-15 12:40:00|2511.2|2510|2513.2|2512|2513.5|2512.3|2511.2|2510|31
1744721100000|2025-04-15 12:45:00|2513.5|2512.3|2512|2510.8|2513.5|2512.3|2511|2509.8|28
1744721400000|2025-04-15 12:50:00|2511.7|2510.5|2513.5|2512.3|2513.5|2512.3|2511|2509.8|18
1744721700000|2025-04-15 12:55:00|2513.7|2512.5|2515|2513.8|2515|2513.8|2513.2|2512|26
1744722000000|2025-04-15 13:00:00|2515.2|2514|2516.2|2515|2516.7|2515.5|2515|2513.8|33
1744722300000|2025-04-15 13:05:00|2516|2514.8|2516.5|2515.3|2517|2515.8|2516|2514.8|23
1744722600000|2025-04-15 13:10:00|2516.7|2515.5|2516|2514.8|2517|2515.8|2516|2514.8|6
1744722900000|2025-04-15 13:15:00|2516.2|2515|2516.5|2515.3|2517.2|2516|2516.2|2515|26
1744723200000|2025-04-15 13:20:00|2517|2515.8|2517|2515.8|2517.5|2516.3|2516.5|2515.3|25
1744723500000|2025-04-15 13:25:00|2516.5|2515.3|2519|2517.8|2519|2517.8|2516.5|2515.3|79
1744723800000|2025-04-15 13:30:00|2519.5|2518.3|2520|2518.8|2520.5|2519.3|2516|2514.8|282
1744724100000|2025-04-15 13:35:00|2520.5|2519.3|2524.5|2523.3|2525.5|2524.3|2518.7|2517.5|293
1744724400000|2025-04-15 13:40:00|2524.2|2523|2526.5|2525.3|2526.5|2525.3|2524|2522.8|225
1744724700000|2025-04-15 13:45:00|2526.2|2525|2529|2527.8|2529.5|2528.3|2524|2522.8|206
1744725000000|2025-04-15 13:50:00|2528.7|2527.5|2533|2531.8|2533|2531.8|2528|2526.8|119
1744725300000|2025-04-15 13:55:00|2532.5|2531.3|2531.2|2530|2533.5|2532.3|2530.5|2529.3|159
1744725600000|2025-04-15 14:00:00|2531.7|2530.5|2532|2530.8|2533.5|2532.3|2530|2528.8|117
1744725900000|2025-04-15 14:05:00|2532.5|2531.3|2530|2528.8|2533.2|2532|2529.5|2528.3|202
1744726200000|2025-04-15 14:10:00|2529.5|2528.3|2531|2529.8|2535|2533.8|2529.5|2528.3|172
1744726500000|2025-04-15 14:15:00|2530.5|2529.3|2523.5|2522.3|2534.5|2533.3|2521.5|2520.3|705
1744726800000|2025-04-15 14:20:00|2523.2|2522|2521|2519.8|2527.7|2526.5|2519.5|2518.3|357
1744727100000|2025-04-15 14:25:00|2521.2|2520|2518.5|2517.3|2522.5|2521.3|2518|2516.8|254
1744727400000|2025-04-15 14:30:00|2518.7|2517.5|2523.7|2522.5|2524|2522.8|2518.5|2517.3|146
1744727700000|2025-04-15 14:35:00|2523.5|2522.3|2520|2518.8|2524.5|2523.3|2519.5|2518.3|98
1744728000000|2025-04-15 14:40:00|2520.2|2519|2527|2525.8|2527.5|2526.3|2519|2517.8|109
1744728300000|2025-04-15 14:45:00|2526.7|2525.5|2524|2522.8|2527.5|2526.3|2517.5|2516.3|606
1744728600000|2025-04-15 14:50:00|2524.2|2523|2527.5|2526.3|2528|2526.8|2521.5|2520.3|264
1744728900000|2025-04-15 14:55:00|2527.7|2526.5|2526.5|2525.3|2529.5|2528.3|2526|2524.8|161
1744729200000|2025-04-15 15:00:00|2526.7|2525.5|2530.5|2529.3|2530.5|2529.3|2525.5|2524.3|171
1744729500000|2025-04-15 15:05:00|2530.2|2529|2530.5|2529.3|2530.5|2529.3|2526.5|2525.3|287
1744729800000|2025-04-15 15:10:00|2531|2529.8|2533.5|2532.3|2533.7|2532.5|2528.7|2527.5|130
1744730100000|2025-04-15 15:15:00|2533|2531.8|2534.5|2533.3|2535|2533.8|2533|2531.8|166
1744730400000|2025-04-15 15:20:00|2534|2532.8|2535.5|2534.3|2536.7|2535.5|2534|2532.8|259
1744730700000|2025-04-15 15:25:00|2535.2|2534|2532.5|2531.3|2535.5|2534.3|2532.5|2531.3|502
1744731000000|2025-04-15 15:30:00|2532.7|2531.5|2534.5|2533.3|2536.7|2535.5|2531.7|2530.5|169
1744731300000|2025-04-15 15:35:00|2534|2532.8|2534|2532.8|2536|2534.8|2531.5|2530.3|78
1744731600000|2025-04-15 15:40:00|2533.7|2532.5|2534.7|2533.5|2535|2533.8|2532.7|2531.5|76
1744731900000|2025-04-15 15:45:00|2534.5|2533.3|2533|2531.8|2536.5|2535.3|2532|2530.8|64
1744732200000|2025-04-15 15:50:00|2533.5|2532.3|2534.5|2533.3|2536.5|2535.3|2531.5|2530.3|117
1744732500000|2025-04-15 15:55:00|2534.2|2533|2534.2|2533|2534.5|2533.3|2532|2530.8|51
1744732800000|2025-04-15 16:00:00|2534.5|2533.3|2535.2|2534|2536|2534.8|2534|2532.8|52
1744733100000|2025-04-15 16:05:00|2535.5|2534.3|2532.2|2531|2535.5|2534.3|2531.5|2530.3|30
1744733400000|2025-04-15 16:10:00|2532|2530.8|2533|2531.8|2534|2532.8|2531.2|2530|40
1744733700000|2025-04-15 16:15:00|2533.2|2532|2534|2532.8|2535|2533.8|2532.5|2531.3|53
1744734000000|2025-04-15 16:20:00|2534.2|2533|2536.5|2535.3|2536.7|2535.5|2533.2|2532|64
1744734300000|2025-04-15 16:25:00|2537|2535.8|2536|2534.8|2538.7|2537.5|2536|2534.8|123
1744734600000|2025-04-15 16:30:00|2535.5|2534.3|2535.7|2534.5|2537.7|2536.5|2535.5|2534.3|46
1744734900000|2025-04-15 16:35:00|2536|2534.8|2532.7|2531.5|2536.5|2535.3|2532.5|2531.3|65
1744735200000|2025-04-15 16:40:00|2532.5|2531.3|2534|2532.8|2534.5|2533.3|2531.7|2530.5|51
1744735500000|2025-04-15 16:45:00|2534.2|2533|2534|2532.8|2536|2534.8|2533.5|2532.3|54
1744735800000|2025-04-15 16:50:00|2534.2|2533|2529.5|2528.3|2534.5|2533.3|2529.2|2528|55
1744736100000|2025-04-15 16:55:00|2529.2|2528|2527.5|2526.3|2529.5|2528.3|2526.5|2525.3|72
1744736400000|2025-04-15 17:00:00|2527|2525.8|2531|2529.8|2531|2529.8|2526|2524.8|63
1744736700000|2025-04-15 17:05:00|2530.7|2529.5|2530.5|2529.3|2531.5|2530.3|2529.7|2528.5|66
1744737000000|2025-04-15 17:10:00|2530.2|2529|2531|2529.8|2531.5|2530.3|2529|2527.8|62
1744737300000|2025-04-15 17:15:00|2531.5|2530.3|2527.7|2526.5|2531.5|2530.3|2526.5|2525.3|31
1744737600000|2025-04-15 17:20:00|2527.5|2526.3|2525|2523.8|2529|2527.8|2524.7|2523.5|42
1744737900000|2025-04-15 17:25:00|2525.5|2524.3|2524|2522.8|2525.5|2524.3|2523|2521.8|62
1744738200000|2025-04-15 17:30:00|2524.5|2523.3|2525|2523.8|2527|2525.8|2524|2522.8|48
1744738500000|2025-04-15 17:35:00|2525.2|2524|2528.2|2527|2528.5|2527.3|2523.5|2522.3|42
1744738800000|2025-04-15 17:40:00|2528.5|2527.3|2529|2527.8|2530.2|2529|2528.5|2527.3|28
1744739100000|2025-04-15 17:45:00|2529.2|2528|2529.5|2528.3|2530|2528.8|2528|2526.8|23
1744739400000|2025-04-15 17:50:00|2529.2|2528|2524|2522.8|2530|2528.8|2524|2522.8|69
1744739700000|2025-04-15 17:55:00|2523.7|2522.5|2526.5|2525.3|2528|2526.8|2523.5|2522.3|39
1744740000000|2025-04-15 18:00:00|2527|2525.8|2527|2525.8|2528.5|2527.3|2525|2523.8|77
1744740300000|2025-04-15 18:05:00|2526.7|2525.5|2528|2526.8|2528|2526.8|2525|2523.8|50
1744740600000|2025-04-15 18:10:00|2527.7|2526.5|2526|2524.8|2528.5|2527.3|2525.2|2524|28
1744740900000|2025-04-15 18:15:00|2526.2|2525|2525.5|2524.3|2527|2525.8|2524.7|2523.5|36
1744741200000|2025-04-15 18:20:00|2525.7|2524.5|2525.5|2524.3|2526.5|2525.3|2524.5|2523.3|56
1744741500000|2025-04-15 18:25:00|2525.7|2524.5|2526.5|2525.3|2528.5|2527.3|2525.5|2524.3|47
1744741800000|2025-04-15 18:30:00|2526.7|2525.5|2529|2527.8|2529|2527.8|2526.5|2525.3|22
1744742100000|2025-04-15 18:35:00|2529.2|2528|2528.7|2527.5|2529.5|2528.3|2527.7|2526.5|29
1744742400000|2025-04-15 18:40:00|2529|2527.8|2532|2530.8|2532|2530.8|2528.2|2527|26
1744742700000|2025-04-15 18:45:00|2532.2|2531|2532|2530.8|2533.7|2532.5|2531.5|2530.3|70
1744743000000|2025-04-15 18:50:00|2532.5|2531.3|2532.5|2531.3|2533|2531.8|2530.7|2529.5|39
1744743300000|2025-04-15 18:55:00|2532|2530.8|2532.2|2531|2533|2531.8|2532|2530.8|37
1744743600000|2025-04-15 19:00:00|2532|2530.8|2532|2530.8|2533|2531.8|2531.5|2530.3|49
1744743900000|2025-04-15 19:05:00|2532.2|2531|2531.5|2530.3|2533.5|2532.3|2531|2529.8|54
1744744200000|2025-04-15 19:10:00|2531.7|2530.5|2534|2532.8|2534.7|2533.5|2531.5|2530.3|30
1744744500000|2025-04-15 19:15:00|2534.2|2533|2536|2534.8|2536.5|2535.3|2534|2532.8|71
1744744800000|2025-04-15 19:20:00|2535.5|2534.3|2533.7|2532.5|2536|2534.8|2533|2531.8|44
1744745100000|2025-04-15 19:25:00|2534|2532.8|2534.7|2533.5|2535|2533.8|2531.7|2530.5|96
1744745400000|2025-04-15 19:30:00|2535|2533.8|2535|2533.8|2536.5|2535.3|2534|2532.8|152
1744745700000|2025-04-15 19:35:00|2534|2532.8|2532|2530.8|2535.2|2534|2531.5|2530.3|72
1744746000000|2025-04-15 19:40:00|2531.7|2530.5|2533|2531.8|2533.5|2532.3|2531|2529.8|50
1744746300000|2025-04-15 19:45:00|2532.7|2531.5|2530.5|2529.3|2533|2531.8|2529|2527.8|43
1744746600000|2025-04-15 19:50:00|2531.2|2530|2529.7|2528.5|2532|2530.8|2529|2527.8|123
1744746900000|2025-04-15 19:55:00|2530|2528.8|2529.2|2528|2530.2|2529|2527.2|2526|213
1744747200000|2025-04-15 20:00:00|2529.5|2528.3|2528.7|2527.5|2529.7|2528.5|2527.5|2526.3|19
1744747500000|2025-04-15 20:05:00|2528.5|2527.3|2528.7|2527.5|2529|2527.8|2528|2526.8|7
1744747800000|2025-04-15 20:10:00|2528.5|2527.3|2527.7|2526.5|2528.5|2527.3|2527.5|2526.3|7
1744748100000|2025-04-15 20:15:00|2527.5|2526.3|2527.7|2526.5|2527.7|2526.5|2526.7|2525.5|14
1744748400000|2025-04-15 20:20:00|2527.5|2526.3|2528.5|2527.3|2528.5|2527.3|2527.5|2526.3|4
1744748700000|2025-04-15 20:25:00|2528.2|2527|2526.7|2525.5|2528.2|2527|2526.7|2525.5|1
1744749000000|2025-04-15 20:30:00|2527.2|2526|2527.7|2526.5|2528.2|2527|2527.2|2526|4
1744749300000|2025-04-15 20:35:00|2528|2526.8|2527.2|2526|2528.2|2527|2526.7|2525.5|4
1744749600000|2025-04-15 20:40:00|2527|2525.8|2528.2|2527|2528.2|2527|2527|2525.8|1
1744749900000|2025-04-15 20:45:00|2528|2526.8|2527.7|2526.5|2528.2|2527|2527.7|2526.5|0
1744750200000|2025-04-15 20:50:00|2528.2|2527|2528.1|2526.1|2528.7|2527.5|2527.7|2526.1|8
1744750500000|2025-04-15 20:55:00|2527.9|2525.9|2528.4|2526.4|2528.8|2526.8|2526.7|2524.7|1
1744750800000|2025-04-15 21:00:00|2528.5|2526.5|2528.8|2526.8|2528.9|2526.9|2528.4|2526.4|0
1744751100000|2025-04-15 21:05:00|2529|2527|2529.6|2527.6|2529.6|2527.6|2529|2527|0
1744751400000|2025-04-15 21:10:00|2529.3|2527.3|2530|2528|2530.2|2528.2|2529.3|2527.3|0
1744751700000|2025-04-15 21:15:00|2530.1|2528.1|2530|2528|2530.1|2528.1|2529.5|2527.5|0
1744752000000|2025-04-15 21:20:00|2529.8|2527.8|2529.7|2527.7|2529.9|2527.9|2529.5|2527.5|0
1744752300000|2025-04-15 21:25:00|2529.5|2527.5|2529|2527|2529.6|2527.6|2528.7|2526.7|0
1744752600000|2025-04-15 21:30:00|2528.6|2526.6|2526.6|2524.6|2528.6|2526.6|2526.6|2524.6|0
1744752900000|2025-04-15 21:35:00|2526.9|2524.9|2525.6|2523.6|2526.9|2524.9|2525.3|2523.3|0
1744753200000|2025-04-15 21:40:00|2525.2|2523.2|2524.5|2522.5|2525.4|2523.4|2524.5|2522.5|0
1744753500000|2025-04-15 21:45:00|2524.4|2522.4|2524.2|2522.2|2524.9|2522.9|2524.2|2522.2|0
1744753800000|2025-04-15 21:50:00|2524.4|2522.4|2522.3|2520.3|2524.4|2522.4|2522.3|2520.3|0
1744754100000|2025-04-15 21:55:00|2522.7|2520.7|2521|2519|2522.8|2520.8|2520.5|2518.5|0
1744754400000|2025-04-15 22:00:00|2518.5|2516.5|2516.9|2514.9|2521.5|2519.5|2512.3|2510.3|0
1744754700000|2025-04-15 22:05:00|2517|2515|2515.1|2513.1|2518.3|2516.3|2514.1|2512.1|0
1744755000000|2025-04-15 22:10:00|2515|2513|2517.8|2515.8|2518|2516|2514|2512|0
1744755300000|2025-04-15 22:15:00|2517.9|2515.9|2518.4|2516.4|2518.7|2516.7|2515.3|2513.3|0
1744755600000|2025-04-15 22:20:00|2518.3|2516.3|2517.2|2515.2|2518.3|2516.3|2517.2|2515.2|0
1744755900000|2025-04-15 22:25:00|2517.3|2515.3|2518|2516|2518.9|2516.9|2516.8|2514.8|0
1744756200000|2025-04-15 22:30:00|2517.9|2515.9|2518.6|2516.6|2519.3|2517.3|2517.9|2515.9|0
1744756500000|2025-04-15 22:35:00|2518.5|2516.5|2517.4|2515.4|2519|2517|2516.8|2514.8|0
1744756800000|2025-04-15 22:40:00|2517.3|2515.3|2517.6|2515.6|2518.1|2516.1|2517.2|2515.2|0
1744757100000|2025-04-15 22:45:00|2517.7|2515.7|2517.3|2515.3|2517.7|2515.7|2516.8|2514.8|0
1744757400000|2025-04-15 22:50:00|2517.1|2515.1|2516.1|2514.1|2517.1|2515.1|2515.6|2513.6|0
1744757700000|2025-04-15 22:55:00|2516|2514|2517.1|2515.1|2517.1|2515.1|2516|2514|0
1744758000000|2025-04-15 23:00:00|2517|2515|2517.3|2515.3|2518.7|2516.7|2515.7|2513.7|0
1744758300000|2025-04-15 23:05:00|2517.1|2515.1|2516|2514|2517.6|2515.6|2515.7|2513.7|0
1744758600000|2025-04-15 23:10:00|2515.9|2513.9|2516.4|2514.4|2516.4|2514.4|2515.1|2513.1|0
1744758900000|2025-04-15 23:15:00|2516.2|2514.2|2516.4|2514.4|2516.8|2514.8|2516|2514|0
1744759200000|2025-04-15 23:20:00|2516.3|2514.3|2516.3|2514.3|2517.8|2515.8|2515.9|2513.9|0
1744759500000|2025-04-15 23:25:00|2516.2|2514.2|2516.6|2514.6|2516.7|2514.7|2515.1|2513.1|0
1744759800000|2025-04-15 23:30:00|2517.3|2515.3|2516.5|2514.5|2518.7|2516.7|2516|2514|0
1744760100000|2025-04-15 23:35:00|2516.4|2514.4|2520|2518|2520.4|2518.4|2515.9|2513.9|0
1744760400000|2025-04-15 23:40:00|2520.1|2518.1|2519.7|2517.7|2521.1|2519.1|2519.4|2517.4|0
1744760700000|2025-04-15 23:45:00|2519.8|2517.8|2519.7|2518.5|2522.2|2521|2517.2|2516|812
1744761000000|2025-04-15 23:50:00|2519.5|2518.3|2519.7|2518.5|2521.5|2520.3|2518.5|2517.3|322
1744761300000|2025-04-15 23:55:00|2520|2518.8|2518|2516.8|2522.5|2521.3|2517|2515.8|310
1744761600000|2025-04-16 00:00:00|2517.8|2517|2517.8|2517|2523.3|2522.5|2512.8|2512|1313
1744761900000|2025-04-16 00:05:00|2517.3|2516.5|2516.5|2515.7|2520.8|2520|2512.8|2512|597
1744762200000|2025-04-16 00:10:00|2516.8|2516|2513.3|2512.5|2517.5|2516.7|2511.8|2511|455
1744762500000|2025-04-16 00:15:00|2513.8|2513|2509.8|2509|2514.3|2513.5|2509.3|2508.5|665
1744762800000|2025-04-16 00:20:00|2509.5|2508.7|2512|2511.2|2513.8|2513|2509.3|2508.5|557
1744763100000|2025-04-16 00:25:00|2512.3|2511.5|2511.8|2511|2512.5|2511.7|2510.3|2509.5|231
1744763400000|2025-04-16 00:30:00|2511.3|2510.5|2504|2503.2|2512.3|2511.5|2502.8|2502|538
1744763700000|2025-04-16 00:35:00|2503.8|2503|2504.8|2504|2505.5|2504.7|2501.8|2501|475
1744764000000|2025-04-16 00:40:00|2505|2504.2|2501.8|2501|2505.3|2504.5|2501.3|2500.5|485
1744764300000|2025-04-16 00:45:00|2502.3|2501.5|2503.8|2503|2503.8|2503|2500.8|2500|420
1744764600000|2025-04-16 00:50:00|2503.3|2502.5|2505.8|2505|2506.5|2505.7|2502.8|2502|447
1744764900000|2025-04-16 00:55:00|2505.5|2504.7|2502.8|2502|2505.8|2505|2502|2501.2|268
1744765200000|2025-04-16 01:00:00|2502.3|2501.5|2503.3|2502.5|2504.3|2503.5|2502.3|2501.5|275
1744765500000|2025-04-16 01:05:00|2503.5|2502.7|2503.8|2503|2504.8|2504|2502.8|2502|240
1744765800000|2025-04-16 01:10:00|2503.3|2502.5|2503.8|2503|2504.8|2504|2502.3|2501.5|318
1744766100000|2025-04-16 01:15:00|2504.3|2503.5|2507.3|2506.5|2507.3|2506.5|2504.3|2503.5|274
1744766400000|2025-04-16 01:20:00|2506.8|2506|2509.3|2508.5|2510|2509.2|2506.8|2506|364
1744766700000|2025-04-16 01:25:00|2509.5|2508.7|2508.8|2508|2510.3|2509.5|2507.3|2506.5|282
1744767000000|2025-04-16 01:30:00|2508.3|2507.5|2509.8|2509|2509.8|2509|2507.8|2507|307
1744767300000|2025-04-16 01:35:00|2510.3|2509.5|2508.3|2507.5|2511.3|2510.5|2507.8|2507|302
1744767600000|2025-04-16 01:40:00|2508|2507.2|2507|2506.2|2508.3|2507.5|2505.3|2504.5|244
1744767900000|2025-04-16 01:45:00|2506.8|2506|2504.8|2504|2506.8|2506|2504.8|2504|151
1744768200000|2025-04-16 01:50:00|2504.5|2503.7|2503.8|2503|2504.8|2504|2502.8|2502|191
1744768500000|2025-04-16 01:55:00|2504.3|2503.5|2505.3|2504.5|2505.3|2504.5|2503.8|2503|168
1744768800000|2025-04-16 02:00:00|2506.8|2506|2505.8|2505|2507.3|2506.5|2504.3|2503.5|358
1744769100000|2025-04-16 02:05:00|2505.5|2504.7|2501.8|2501|2505.8|2505|2501.8|2501|344
1744769400000|2025-04-16 02:10:00|2501.3|2500.5|2497.3|2496.5|2501.8|2501|2497.3|2496.5|735
1744769700000|2025-04-16 02:15:00|2497|2496.2|2497.5|2496.7|2498.8|2498|2496.8|2496|701
1744770000000|2025-04-16 02:20:00|2497.8|2497|2497.3|2496.5|2497.8|2497|2496.3|2495.5|618
1744770300000|2025-04-16 02:25:00|2497|2496.2|2498.3|2497.5|2498.5|2497.7|2496.8|2496|168
1744770600000|2025-04-16 02:30:00|2498.5|2497.3|2497.5|2496.3|2498.5|2497.3|2496.5|2495.3|116
1744770900000|2025-04-16 02:35:00|2498|2496.8|2498.5|2497.3|2498.5|2497.3|2497.5|2496.3|77
1744771200000|2025-04-16 02:40:00|2499|2497.8|2500|2498.8|2500|2498.8|2498.5|2497.3|72
1744771500000|2025-04-16 02:45:00|2500.2|2499|2500.5|2499.3|2500.7|2499.5|2500|2498.8|41
1744771800000|2025-04-16 02:50:00|2500|2498.8|2499.5|2498.3|2500.5|2499.3|2499.5|2498.3|73
1744772100000|2025-04-16 02:55:00|2500|2498.8|2500|2498.8|2500|2498.8|2499.5|2498.3|53
1744772400000|2025-04-16 03:00:00|2500.2|2499|2501|2499.8|2501|2499.8|2499|2497.8|73
1744772700000|2025-04-16 03:05:00|2500.7|2499.5|2501.5|2500.3|2501.5|2500.3|2500.7|2499.5|49
1744773000000|2025-04-16 03:10:00|2502|2500.8|2502|2500.8|2502|2500.8|2501.5|2500.3|65
1744773300000|2025-04-16 03:15:00|2501.5|2500.3|2501.5|2500.3|2502.5|2501.3|2501|2499.8|135
1744773600000|2025-04-16 03:20:00|2501.2|2500|2501|2499.8|2501.5|2500.3|2500.7|2499.5|37
1744773900000|2025-04-16 03:25:00|2500.7|2499.5|2499|2497.8|2501|2499.8|2498.5|2497.3|132
1744774200000|2025-04-16 03:30:00|2498.8|2498|2500.3|2499.5|2501.3|2500.5|2498.3|2497.5|351
1744774500000|2025-04-16 03:35:00|2499.8|2499|2502.3|2501.5|2502.3|2501.5|2499.5|2498.7|225
1744774800000|2025-04-16 03:40:00|2501.8|2501|2502.8|2502|2502.8|2502|2500.8|2500|290
1744775100000|2025-04-16 03:45:00|2502.3|2501.5|2499.3|2498.5|2502.8|2502|2498.3|2497.5|359
1744775400000|2025-04-16 03:50:00|2498.8|2498|2499|2498.2|2499.5|2498.7|2497.8|2497|298
1744775700000|2025-04-16 03:55:00|2499.3|2498.5|2497.8|2497|2499.3|2498.5|2497.8|2497|165
1744776000000|2025-04-16 04:00:00|2497.3|2496.5|2493.8|2493|2497.8|2497|2492.8|2492|683
1744776300000|2025-04-16 04:05:00|2494.3|2493.5|2495.3|2494.5|2496.3|2495.5|2493.8|2493|211
1744776600000|2025-04-16 04:10:00|2494.8|2494|2494.3|2493.5|2495.3|2494.5|2493.3|2492.5|173
1744776900000|2025-04-16 04:15:00|2494|2493.2|2494.8|2494|2494.8|2494|2493.8|2493|154
1744777200000|2025-04-16 04:20:00|2495.3|2494.5|2494.3|2493.5|2495.5|2494.7|2494.3|2493.5|178
1744777500000|2025-04-16 04:25:00|2493.8|2493|2493.8|2493|2494.8|2494|2492.8|2492|206
1744777800000|2025-04-16 04:30:00|2494|2493.2|2495.8|2495|2496.3|2495.5|2494|2493.2|211
1744778100000|2025-04-16 04:35:00|2496.3|2495.5|2495.3|2494.5|2496.3|2495.5|2494.8|2494|149
1744778400000|2025-04-16 04:40:00|2494.8|2494|2495.3|2494.5|2495.3|2494.5|2494.3|2493.5|173
1744778700000|2025-04-16 04:45:00|2495.8|2495|2495.3|2494.5|2495.8|2495|2494.8|2494|121
1744779000000|2025-04-16 04:50:00|2494.8|2494|2491.8|2491|2494.8|2494|2491.8|2491|369
1744779300000|2025-04-16 04:55:00|2492.3|2491.5|2492.3|2491.5|2492.8|2492|2491.8|2491|222
1744779600000|2025-04-16 05:00:00|2492.8|2492|2490.3|2489.5|2492.8|2492|2488.5|2487.7|1026
1744779900000|2025-04-16 05:05:00|2490|2489.2|2488.5|2487.7|2491.3|2490.5|2487.3|2486.5|402
1744780200000|2025-04-16 05:10:00|2488.3|2487.5|2488.8|2488|2491.3|2490.5|2488.3|2487.5|387
1744780500000|2025-04-16 05:15:00|2488.3|2487.5|2485.3|2484.5|2489.8|2489|2485.3|2484.5|515
1744780800000|2025-04-16 05:20:00|2485.8|2485|2481.8|2481|2485.8|2485|2481.8|2481|395
1744781100000|2025-04-16 05:25:00|2481.3|2480.5|2481.8|2481|2483.3|2482.5|2480.8|2480|394
1744781400000|2025-04-16 05:30:00|2481.5|2480.7|2480.3|2479.5|2481.8|2481|2476.8|2476|449
1744781700000|2025-04-16 05:35:00|2479.8|2479|2481.8|2481|2483.8|2483|2479.8|2479|600
1744782000000|2025-04-16 05:40:00|2482|2481.2|2483.3|2482.5|2483.8|2483|2479.8|2479|385
1744782300000|2025-04-16 05:45:00|2482.8|2482|2482|2481.2|2484.3|2483.5|2481.3|2480.5|362
1744782600000|2025-04-16 05:50:00|2481.8|2481|2484.3|2483.5|2484.3|2483.5|2481.3|2480.5|319
1744782900000|2025-04-16 05:55:00|2483.8|2483|2482.8|2482|2485.8|2485|2482.3|2481.5|496
1744783200000|2025-04-16 06:00:00|2483|2482.2|2486.8|2486|2486.8|2486|2482.8|2482|386
1744783500000|2025-04-16 06:05:00|2486.3|2485.5|2491.3|2490.5|2491.5|2490.7|2485.8|2485|628
1744783800000|2025-04-16 06:10:00|2491.8|2491|2492.8|2492|2493|2492.2|2490.8|2490|428
1744784100000|2025-04-16 06:15:00|2492.3|2491.5|2494.8|2494|2495.3|2494.5|2492.3|2491.5|500
1744784400000|2025-04-16 06:20:00|2494.3|2493.5|2495.5|2494.7|2497.8|2497|2493.8|2493|953
1744784700000|2025-04-16 06:25:00|2495.3|2494.5|2495.3|2494.5|2498.8|2498|2493.8|2493|3300
1744785000000|2025-04-16 06:30:00|2497.3|2496.5|2498.3|2497.5|2500.3|2499.5|2494.8|2494|2872
1744785300000|2025-04-16 06:35:00|2498|2497.2|2499.7|2497.7|2500|2498.2|2497.8|2497|486
1744785600000|2025-04-16 06:40:00|2499.8|2497.8|2498.6|2496.6|2501|2499|2498.6|2496.6|0
1744785900000|2025-04-16 06:45:00|2498.4|2496.4|2499.3|2497.3|2500.6|2498.6|2498.3|2496.3|585
1744786200000|2025-04-16 06:50:00|2499.4|2497.4|2499.1|2497.1|2500|2498|2499|2497|0
1744786500000|2025-04-16 06:55:00|2499.3|2497.3|2499|2497|2500|2498|2498.7|2496.7|0
1744786800000|2025-04-16 07:00:00|2499.7|2497.7|2499.7|2497.7|2502.1|2500.1|2499.4|2497.4|0
1744787100000|2025-04-16 07:05:00|2499.6|2497.6|2500.2|2498.2|2500.6|2498.6|2499|2497|0
1744787400000|2025-04-16 07:10:00|2500.3|2498.3|2501.2|2499.2|2502.7|2500.7|2500.3|2498.3|0
1744787700000|2025-04-16 07:15:00|2501.3|2499.3|2498.3|2496.3|2501.4|2499.4|2498.1|2496.1|0
1744788000000|2025-04-16 07:20:00|2498.4|2496.4|2497|2495|2498.6|2496.6|2496.1|2494.1|0
1744788300000|2025-04-16 07:25:00|2497.1|2495.1|2494.8|2492.8|2497.6|2495.6|2494.4|2492.4|0
1744788600000|2025-04-16 07:30:00|2494.7|2492.7|2495.5|2493.5|2496.8|2494.8|2494.7|2492.7|0
1744788900000|2025-04-16 07:35:00|2495.7|2493.7|2497.6|2495.6|2497.8|2495.8|2495.1|2493.1|0
1744789200000|2025-04-16 07:40:00|2497.8|2495.8|2497|2495|2497.8|2495.8|2496.2|2494.2|0
1744789500000|2025-04-16 07:45:00|2496.8|2494.8|2494.2|2492.2|2497.4|2495.4|2493.7|2491.7|0
1744789800000|2025-04-16 07:50:00|2494|2492|2494|2492|2494.7|2492.7|2493.4|2491.4|0
1744790100000|2025-04-16 07:55:00|2493.9|2491.9|2489.9|2487.9|2494|2492|2489|2487|0
1744790400000|2025-04-16 08:00:00|2490.2|2488.2|2493.5|2492.3|2494.5|2493.3|2487|2485.8|582
1744790700000|2025-04-16 08:05:00|2493|2491.8|2492|2490.8|2494.5|2493.3|2490.5|2489.3|190
1744791000000|2025-04-16 08:10:00|2491.7|2490.5|2492.5|2491.3|2494|2492.8|2491.5|2490.3|119
1744791300000|2025-04-16 08:15:00|2492.2|2491|2493.7|2492.5|2494.5|2493.3|2492|2490.8|122
1744791600000|2025-04-16 08:20:00|2494|2492.8|2495.7|2494.5|2496.5|2495.3|2493.5|2492.3|115
1744791900000|2025-04-16 08:25:00|2496|2494.8|2511.2|2510|2517|2515.8|2495.5|2494.3|726
1744792200000|2025-04-16 08:30:00|2510.7|2509.5|2516.2|2515|2521.2|2520|2510.7|2509.5|391
1744792500000|2025-04-16 08:35:00|2516.5|2515.3|2520.2|2519|2520.5|2519.3|2514.7|2513.5|199
1744792800000|2025-04-16 08:40:00|2520.5|2519.3|2528|2526.8|2531.7|2530.5|2519.5|2518.3|395
1744793100000|2025-04-16 08:45:00|2527.5|2526.3|2522.7|2521.5|2527.5|2526.3|2522|2520.8|103
1744793400000|2025-04-16 08:50:00|2523|2521.8|2515.5|2514.3|2524.2|2523|2514.5|2513.3|182
1744793700000|2025-04-16 08:55:00|2515.2|2514|2516.5|2515.3|2518.2|2517|2515|2513.8|144
1744794000000|2025-04-16 09:00:00|2516.7|2515.5|2514|2512.8|2518.2|2517|2513.5|2512.3|130
1744794300000|2025-04-16 09:05:00|2513.7|2512.5|2519.5|2518.3|2519.5|2518.3|2513.5|2512.3|171
1744794600000|2025-04-16 09:10:00|2519.2|2518|2521.5|2520.3|2521.7|2520.5|2519|2517.8|59
1744794900000|2025-04-16 09:15:00|2521.2|2520|2521.7|2520.5|2523|2521.8|2518.2|2517|187
1744795200000|2025-04-16 09:20:00|2522|2520.8|2521|2519.8|2522.5|2521.3|2520.2|2519|52
1744795500000|2025-04-16 09:25:00|2520.7|2519.5|2520.7|2519.5|2524.2|2523|2520|2518.8|106
1744795800000|2025-04-16 09:30:00|2521|2519.8|2518.5|2517.3|2521|2519.8|2518|2516.8|95
1744796100000|2025-04-16 09:35:00|2518.7|2517.5|2519.2|2518|2520.2|2519|2517.5|2516.3|101
1744796400000|2025-04-16 09:40:00|2519.5|2518.3|2518|2516.8|2520.2|2519|2518|2516.8|45
1744796700000|2025-04-16 09:45:00|2517.7|2516.5|2517|2515.8|2518.5|2517.3|2516|2514.8|70
1744797000000|2025-04-16 09:50:00|2517.2|2516|2519|2517.8|2519|2517.8|2517|2515.8|93
1744797300000|2025-04-16 09:55:00|2518.7|2517.5|2515|2513.8|2518.7|2517.5|2515|2513.8|67
1744797600000|2025-04-16 10:00:00|2514.2|2513|2519|2517.8|2519.5|2518.3|2514|2512.8|148
1744797900000|2025-04-16 10:05:00|2519.2|2518|2518|2516.8|2519.5|2518.3|2517|2515.8|81
1744798200000|2025-04-16 10:10:00|2517.7|2516.5|2514.7|2513.5|2518|2516.8|2514.7|2513.5|59
1744798500000|2025-04-16 10:15:00|2515|2513.8|2519.2|2518|2519.7|2518.5|2514|2512.8|143
1744798800000|2025-04-16 10:20:00|2519|2517.8|2516.5|2515.3|2520|2518.8|2516.5|2515.3|64
1744799100000|2025-04-16 10:25:00|2516|2514.8|2516|2514.8|2517|2515.8|2515.5|2514.3|99
1744799400000|2025-04-16 10:30:00|2516.5|2515.3|2514|2512.8|2516.5|2515.3|2513.5|2512.3|84
1744799700000|2025-04-16 10:35:00|2513.5|2512.3|2512.5|2511.3|2514.5|2513.3|2511|2509.8|95
1744800000000|2025-04-16 10:40:00|2513|2511.8|2513|2511.8|2514|2512.8|2512.5|2511.3|69
1744800300000|2025-04-16 10:45:00|2513.2|2512|2514.2|2513|2515|2513.8|2513|2511.8|18
1744800600000|2025-04-16 10:50:00|2514.5|2513.3|2514.5|2513.3|2515.5|2514.3|2513|2511.8|48
1744800900000|2025-04-16 10:55:00|2515|2513.8|2514.5|2513.3|2515|2513.8|2514|2512.8|43
1744801200000|2025-04-16 11:00:00|2515|2513.8|2516.2|2515|2517.5|2516.3|2514.5|2513.3|150
1744801500000|2025-04-16 11:05:00|2516|2514.8|2515.7|2514.5|2517.5|2516.3|2514.2|2513|174
1744801800000|2025-04-16 11:10:00|2515.5|2514.3|2514|2512.8|2515.7|2514.5|2512.7|2511.5|59
1744802100000|2025-04-16 11:15:00|2514.2|2513|2514|2512.8|2515.5|2514.3|2513.5|2512.3|61
1744802400000|2025-04-16 11:20:00|2514.2|2513|2512.7|2511.5|2514.5|2513.3|2512.5|2511.3|36
1744802700000|2025-04-16 11:25:00|2513|2511.8|2513|2511.8|2514.2|2513|2512.5|2511.3|27
1744803000000|2025-04-16 11:30:00|2513.5|2512.3|2513.5|2512.3|2514|2512.8|2513|2511.8|17
1744803300000|2025-04-16 11:35:00|2513.2|2512|2512.7|2511.5|2514|2512.8|2512.5|2511.3|31
1744803600000|2025-04-16 11:40:00|2513|2511.8|2514.5|2513.3|2514.5|2513.3|2512.7|2511.5|60
1744803900000|2025-04-16 11:45:00|2514.2|2513|2516.7|2515.5|2517.5|2516.3|2514.2|2513|116
1744804200000|2025-04-16 11:50:00|2516.5|2515.3|2514.5|2513.3|2517.5|2516.3|2514.2|2513|59
1744804500000|2025-04-16 11:55:00|2514.2|2513|2515|2513.8|2515.2|2514|2514|2512.8|19
1744804800000|2025-04-16 12:00:00|2514.7|2513.5|2517.7|2516.5|2518|2516.8|2514.5|2513.3|120
1744805100000|2025-04-16 12:05:00|2517.5|2516.3|2521|2519.8|2521|2519.8|2517.5|2516.3|71
1744805400000|2025-04-16 12:10:00|2520.7|2519.5|2517.2|2516|2520.7|2519.5|2517.2|2516|32
1744805700000|2025-04-16 12:15:00|2517.5|2516.3|2517.2|2516|2518.5|2517.3|2516.7|2515.5|26
1744806000000|2025-04-16 12:20:00|2517|2515.8|2517|2515.8|2518.2|2517|2516.5|2515.3|26
1744806300000|2025-04-16 12:25:00|2517.2|2516|2518.7|2517.5|2520.7|2519.5|2517|2515.8|149
1744806600000|2025-04-16 12:30:00|2519|2517.8|2522.5|2521.3|2523|2521.8|2517.5|2516.3|80
1744806900000|2025-04-16 12:35:00|2522.7|2521.5|2521|2519.8|2524|2522.8|2519.2|2518|225
1744807200000|2025-04-16 12:40:00|2521.2|2520|2518.2|2517|2521.5|2520.3|2517|2515.8|273
1744807500000|2025-04-16 12:45:00|2518|2516.8|2515.5|2514.3|2519|2517.8|2515.2|2514|138
1744807800000|2025-04-16 12:50:00|2515.2|2514|2518.5|2517.3|2518.5|2517.3|2514|2512.8|129
1744808100000|2025-04-16 12:55:00|2518.7|2517.5|2517.5|2516.3|2519|2517.8|2517.2|2516|175
1744808400000|2025-04-16 13:00:00|2517|2515.8|2514.5|2513.3|2518|2516.8|2513.5|2512.3|135
1744808700000|2025-04-16 13:05:00|2514.7|2513.5|2511.7|2510.5|2514.7|2513.5|2511|2509.8|170
1744809000000|2025-04-16 13:10:00|2512|2510.8|2513.5|2512.3|2513.7|2512.5|2511.5|2510.3|97
1744809300000|2025-04-16 13:15:00|2513.7|2512.5|2510|2508.8|2513.7|2512.5|2509.7|2508.5|94
1744809600000|2025-04-16 13:20:00|2509.7|2508.5|2511.2|2510|2511.2|2510|2509|2507.8|87
1744809900000|2025-04-16 13:25:00|2511.5|2510.3|2511.2|2510|2513|2511.8|2510|2508.8|102
1744810200000|2025-04-16 13:30:00|2511.5|2510.3|2517|2515.8|2517|2515.8|2511|2509.8|342
1744810500000|2025-04-16 13:35:00|2516.5|2515.3|2520.5|2519.3|2521.5|2520.3|2515|2513.8|221
1744810800000|2025-04-16 13:40:00|2520.2|2519|2518.7|2517.5|2521.5|2520.3|2517.7|2516.5|174
1744811100000|2025-04-16 13:45:00|2519|2517.8|2516.7|2515.5|2519.7|2518.5|2513.5|2512.3|265
1744811400000|2025-04-16 13:50:00|2517|2515.8|2510.5|2509.3|2518.5|2517.3|2510|2508.8|318
1744811700000|2025-04-16 13:55:00|2510|2508.8|2507.5|2506.3|2512.5|2511.3|2507.5|2506.3|202
1744812000000|2025-04-16 14:00:00|2507|2505.8|2506.5|2505.3|2508.7|2507.5|2505|2503.8|203
1744812300000|2025-04-16 14:05:00|2507|2505.8|2511|2509.8|2512.7|2511.5|2506.5|2505.3|143
1744812600000|2025-04-16 14:10:00|2511.5|2510.3|2508|2506.8|2512.2|2511|2508|2506.8|106
1744812900000|2025-04-16 14:15:00|2508.2|2507|2510.5|2509.3|2510.7|2509.5|2507|2505.8|113
1744813200000|2025-04-16 14:20:00|2511|2509.8|2513|2511.8|2513.2|2512|2509.5|2508.3|112
1744813500000|2025-04-16 14:25:00|2512.7|2511.5|2513|2511.8|2515.2|2514|2512|2510.8|71
1744813800000|2025-04-16 14:30:00|2512.7|2511.5|2514.5|2513.3|2514.5|2513.3|2511.5|2510.3|51
1744814100000|2025-04-16 14:35:00|2514.2|2513|2513.7|2512.5|2516|2514.8|2510.5|2509.3|121
1744814400000|2025-04-16 14:40:00|2514|2512.8|2516.2|2515|2517|2515.8|2512.5|2511.3|173
1744814700000|2025-04-16 14:45:00|2516|2514.8|2514.5|2513.3|2516.7|2515.5|2514.2|2513|82
1744815000000|2025-04-16 14:50:00|2514.7|2513.5|2516|2514.8|2517.2|2516|2514|2512.8|50
1744815300000|2025-04-16 14:55:00|2515.5|2514.3|2517|2515.8|2517.5|2516.3|2514|2512.8|98
1744815600000|2025-04-16 15:00:00|2517.2|2516|2515.5|2514.3|2519.5|2518.3|2515.5|2514.3|67
1744815900000|2025-04-16 15:05:00|2515.7|2514.5|2518.5|2517.3|2518.5|2517.3|2514|2512.8|79
1744816200000|2025-04-16 15:10:00|2518|2516.8|2518.2|2517|2519.5|2518.3|2517.7|2516.5|56
1744816500000|2025-04-16 15:15:00|2518.5|2517.3|2518.2|2517|2519.5|2518.3|2515.5|2514.3|73
1744816800000|2025-04-16 15:20:00|2518|2516.8|2525.5|2524.3|2525.5|2524.3|2517.7|2516.5|126
1744817100000|2025-04-16 15:25:00|2526|2524.8|2524.5|2523.3|2527.5|2526.3|2524.5|2523.3|159
1744817400000|2025-04-16 15:30:00|2525|2523.8|2524.5|2523.3|2525|2523.8|2522|2520.8|213
1744817700000|2025-04-16 15:35:00|2525|2523.8|2523.5|2522.3|2525|2523.8|2522.7|2521.5|93
1744818000000|2025-04-16 15:40:00|2523.2|2522|2521.7|2520.5|2523.5|2522.3|2520.7|2519.5|64
1744818300000|2025-04-16 15:45:00|2522|2520.8|2519|2517.8|2522.2|2521|2518.5|2517.3|60
1744818600000|2025-04-16 15:50:00|2518.7|2517.5|2517|2515.8|2519.5|2518.3|2516.5|2515.3|82
1744818900000|2025-04-16 15:55:00|2516.5|2515.3|2515.5|2514.3|2518|2516.8|2514|2512.8|69
1744819200000|2025-04-16 16:00:00|2515.7|2514.5|2514.2|2513|2515.7|2514.5|2513|2511.8|71
1744819500000|2025-04-16 16:05:00|2514|2512.8|2512.7|2511.5|2514.2|2513|2510.5|2509.3|51
1744819800000|2025-04-16 16:10:00|2513|2511.8|2514.5|2513.3|2515.2|2514|2512.5|2511.3|42
1744820100000|2025-04-16 16:15:00|2514.7|2513.5|2514.5|2513.3|2516|2514.8|2513.2|2512|33
1744820400000|2025-04-16 16:20:00|2514.2|2513|2513.5|2512.3|2514.7|2513.5|2512.5|2511.3|48
1744820700000|2025-04-16 16:25:00|2514|2512.8|2513|2511.8|2514.5|2513.3|2512|2510.8|78
1744821000000|2025-04-16 16:30:00|2512.5|2511.3|2514.7|2513.5|2515|2513.8|2512|2510.8|57
1744821300000|2025-04-16 16:35:00|2515|2513.8|2510.5|2509.3|2515|2513.8|2510|2508.8|38
1744821600000|2025-04-16 16:40:00|2510.7|2509.5|2513.2|2512|2513.5|2512.3|2509|2507.8|36
1744821900000|2025-04-16 16:45:00|2513|2511.8|2511.5|2510.3|2513.5|2512.3|2509.7|2508.5|26
1744822200000|2025-04-16 16:50:00|2511.2|2510|2511.5|2510.3|2512|2510.8|2510.5|2509.3|34
1744822500000|2025-04-16 16:55:00|2511.7|2510.5|2511.5|2510.3|2512.2|2511|2510.5|2509.3|78
1744822800000|2025-04-16 17:00:00|2511.2|2510|2511.5|2510.3|2512.2|2511|2510|2508.8|78
1744823100000|2025-04-16 17:05:00|2511.2|2510|2510.5|2509.3|2513|2511.8|2510.5|2509.3|47
1744823400000|2025-04-16 17:10:00|2510|2508.8|2512|2510.8|2513|2511.8|2509|2507.8|60
1744823700000|2025-04-16 17:15:00|2512.5|2511.3|2516|2514.8|2516.5|2515.3|2512|2510.8|60
1744824000000|2025-04-16 17:20:00|2515.7|2514.5|2514.5|2513.3|2517|2515.8|2513.5|2512.3|65
1744824300000|2025-04-16 17:25:00|2514.7|2513.5|2516.5|2515.3|2517|2515.8|2514|2512.8|64
1744824600000|2025-04-16 17:30:00|2515.7|2514.5|2504.7|2503.5|2516.2|2515|2504.5|2503.3|182
1744824900000|2025-04-16 17:35:00|2504.5|2503.3|2504|2502.8|2508.5|2507.3|2503.2|2502|71
1744825200000|2025-04-16 17:40:00|2503.7|2502.5|2500.5|2499.3|2503.7|2502.5|2499.5|2498.3|106
1744825500000|2025-04-16 17:45:00|2500.2|2499|2496|2494.8|2500.2|2499|2495|2493.8|116
1744825800000|2025-04-16 17:50:00|2496.2|2495|2495.7|2494.5|2500|2498.8|2494.2|2493|176
1744826100000|2025-04-16 17:55:00|2496|2494.8|2489|2487.8|2497.2|2496|2488.5|2487.3|217
1744826400000|2025-04-16 18:00:00|2489.5|2488.3|2491.5|2490.3|2494.2|2493|2489|2487.8|182
1744826700000|2025-04-16 18:05:00|2491.2|2490|2494.2|2493|2494.2|2493|2490|2488.8|81
1744827000000|2025-04-16 18:10:00|2494.5|2493.3|2496.2|2495|2496.5|2495.3|2492.5|2491.3|72
1744827300000|2025-04-16 18:15:00|2496.5|2495.3|2491.7|2490.5|2496.7|2495.5|2490|2488.8|39
1744827600000|2025-04-16 18:20:00|2492|2490.8|2497|2495.8|2497.5|2496.3|2490|2488.8|37
1744827900000|2025-04-16 18:25:00|2496.7|2495.5|2496.7|2495.5|2498.2|2497|2495.5|2494.3|66
1744828200000|2025-04-16 18:30:00|2496.5|2495.3|2494|2492.8|2497|2495.8|2494|2492.8|111
1744828500000|2025-04-16 18:35:00|2493.7|2492.5|2489|2487.8|2493.7|2492.5|2488.5|2487.3|37
1744828800000|2025-04-16 18:40:00|2489.2|2488|2488.5|2487.3|2490|2488.8|2487|2485.8|82
1744829100000|2025-04-16 18:45:00|2488.7|2487.5|2487|2485.8|2489.5|2488.3|2486.2|2485|80
1744829400000|2025-04-16 18:50:00|2486.7|2485.5|2485.5|2484.3|2487.5|2486.3|2485|2483.8|28
1744829700000|2025-04-16 18:55:00|2485.2|2484|2484.5|2483.3|2487.7|2486.5|2484.5|2483.3|47
1744830000000|2025-04-16 19:00:00|2485|2483.8|2481.7|2480.5|2486.5|2485.3|2480.7|2479.5|63
1744830300000|2025-04-16 19:05:00|2482|2480.8|2481|2479.8|2483.5|2482.3|2480.5|2479.3|103
1744830600000|2025-04-16 19:10:00|2481.5|2480.3|2484.5|2483.3|2486|2484.8|2478.5|2477.3|151
1744830900000|2025-04-16 19:15:00|2484|2482.8|2480.5|2479.3|2486|2484.8|2480.5|2479.3|69
1744831200000|2025-04-16 19:20:00|2480.2|2479|2477.5|2476.3|2481|2479.8|2477.5|2476.3|71
1744831500000|2025-04-16 19:25:00|2477.7|2476.5|2477|2475.8|2477.7|2476.5|2475.5|2474.3|126
1744831800000|2025-04-16 19:30:00|2476.7|2475.5|2480.5|2479.3|2483|2481.8|2476.7|2475.5|183
1744832100000|2025-04-16 19:35:00|2480|2478.8|2481.7|2480.5|2482.5|2481.3|2477.7|2476.5|129
1744832400000|2025-04-16 19:40:00|2482|2480.8|2483.5|2482.3|2485|2483.8|2481.5|2480.3|102
1744832700000|2025-04-16 19:45:00|2483|2481.8|2485.5|2484.3|2486|2484.8|2482.5|2481.3|177
1744833000000|2025-04-16 19:50:00|2488|2486.8|2489|2487.8|2491|2489.8|2486.5|2485.3|431
1744833300000|2025-04-16 19:55:00|2486.5|2485.3|2489.5|2488.3|2491.5|2490.3|2485.2|2484|291
1744833600000|2025-04-16 20:00:00|2489.7|2488.5|2493.2|2492|2493.7|2492.5|2488.5|2487.3|34
1744833900000|2025-04-16 20:05:00|2493.7|2492.5|2489.7|2488.5|2493.7|2492.5|2489.5|2488.3|25
1744834200000|2025-04-16 20:10:00|2490.2|2489|2494.2|2493|2494.5|2493.3|2490.2|2489|10
1744834500000|2025-04-16 20:15:00|2494.5|2493.3|2493.7|2492.5|2495.2|2494|2493.7|2492.5|18
1744834800000|2025-04-16 20:20:00|2493.5|2492.3|2492.5|2491.3|2493.7|2492.5|2492|2490.8|10
1744835100000|2025-04-16 20:25:00|2492.7|2491.5|2493.5|2492.3|2494.2|2493|2492.5|2491.3|48
1744835400000|2025-04-16 20:30:00|2493.2|2492|2493.2|2492|2493.2|2492|2492.5|2491.3|1
1744835700000|2025-04-16 20:35:00|2493.5|2492.3|2493|2491.8|2494|2492.8|2492.5|2491.3|43
1744836000000|2025-04-16 20:40:00|2492.7|2491.5|2491.2|2490|2493|2491.8|2491|2489.8|10
1744836300000|2025-04-16 20:45:00|2491.5|2490.3|2490.2|2489|2491.7|2490.5|2490|2488.8|4
1744836600000|2025-04-16 20:50:00|2490|2488.8|2489.8|2487.8|2490.5|2489.3|2486.7|2485.5|18
1744836900000|2025-04-16 20:55:00|2490|2488|2489.1|2487.1|2490.3|2488.3|2488.7|2486.7|0
1744837200000|2025-04-16 21:00:00|2489.4|2487.4|2489.2|2487.2|2490.3|2488.3|2488.7|2486.7|2
1744837500000|2025-04-16 21:05:00|2489.1|2487.1|2489.6|2487.6|2489.6|2487.6|2489.1|2487.1|0
1744837800000|2025-04-16 21:10:00|2489.7|2487.7|2490|2488|2490.1|2488.1|2489.7|2487.7|0
1744838100000|2025-04-16 21:15:00|2490.1|2488.1|2490|2488|2490.1|2488.1|2489.8|2487.8|0
1744838400000|2025-04-16 21:20:00|2490.1|2488.1|2490.1|2488.1|2490.1|2488.1|2490|2488|0
1744838700000|2025-04-16 21:25:00|2490.2|2488.2|2491|2489|2491|2489|2490.2|2488.2|0
1744839000000|2025-04-16 21:30:00|2490.9|2488.9|2491.6|2489.6|2491.6|2489.6|2490.9|2488.9|0
1744839300000|2025-04-16 21:35:00|2491.7|2489.7|2491.3|2489.3|2491.9|2489.9|2491.3|2489.3|0
1744839600000|2025-04-16 21:40:00|2491.2|2489.2|2491.3|2489.3|2491.6|2489.6|2491.2|2489.2|0
1744839900000|2025-04-16 21:45:00|2491.2|2489.2|2491.8|2489.8|2491.9|2489.9|2491|2489|0
1744840200000|2025-04-16 21:50:00|2492|2490|2492.2|2490.2|2493|2491|2491.7|2489.7|0
1744840500000|2025-04-16 21:55:00|2492|2490|2491.8|2489.8|2492|2490|2491.2|2489.2|0
1744840800000|2025-04-16 22:00:00|2493.2|2491.2|2492.7|2490.7|2493.6|2491.6|2489.5|2487.5|0
1744841100000|2025-04-16 22:05:00|2493.1|2491.1|2493.5|2491.5|2493.6|2491.6|2492.6|2490.6|0
1744841400000|2025-04-16 22:10:00|2493.4|2491.4|2492.2|2490.2|2494.7|2492.7|2492.2|2490.2|0
1744841700000|2025-04-16 22:15:00|2491.9|2489.9|2492.1|2490.1|2493|2491|2491.3|2489.3|0
1744842000000|2025-04-16 22:20:00|2491.9|2489.9|2493.5|2491.5|2493.8|2491.8|2491.3|2489.3|0
1744842300000|2025-04-16 22:25:00|2493.3|2491.3|2493.4|2491.4|2493.9|2491.9|2492.8|2490.8|0
1744842600000|2025-04-16 22:30:00|2493.5|2491.5|2492.5|2490.5|2494.8|2492.8|2492.5|2490.5|0
1744842900000|2025-04-16 22:35:00|2492.4|2490.4|2493.5|2491.5|2493.6|2491.6|2492.4|2490.4|0
1744843200000|2025-04-16 22:40:00|2493.4|2491.4|2493|2491|2493.6|2491.6|2492.9|2490.9|0
1744843500000|2025-04-16 22:45:00|2493.1|2491.1|2492.7|2490.7|2494|2492|2492.3|2490.3|0
1744843800000|2025-04-16 22:50:00|2492.6|2490.6|2492.8|2490.8|2493.3|2491.3|2491.8|2489.8|0
1744844100000|2025-04-16 22:55:00|2492.9|2490.9|2492.6|2490.6|2493.7|2491.7|2491.5|2489.5|0
1744844400000|2025-04-16 23:00:00|2492.5|2490.5|2491.2|2489.2|2493.5|2491.5|2491|2489|0
1744844700000|2025-04-16 23:05:00|2491.1|2489.1|2489.8|2487.8|2491.2|2489.2|2488.6|2486.6|0
1744845000000|2025-04-16 23:10:00|2489.9|2487.9|2491.2|2489.2|2491.3|2489.3|2489.9|2487.9|0
1744845300000|2025-04-16 23:15:00|2491.3|2489.3|2492.9|2490.9|2493.3|2491.3|2491|2489|0
1744845600000|2025-04-16 23:20:00|2493|2491|2493.2|2491.2|2493.5|2491.5|2492.2|2490.2|0
1744845900000|2025-04-16 23:25:00|2493.5|2491.5|2493.4|2491.4|2493.7|2491.7|2492.9|2490.9|0
1744846200000|2025-04-16 23:30:00|2493.8|2491.8|2489.5|2487.5|2493.8|2491.8|2489.5|2487.5|0
1744846500000|2025-04-16 23:35:00|2489.3|2487.3|2487.5|2485.5|2491.3|2489.3|2487.2|2485.2|0
1744846800000|2025-04-16 23:40:00|2487.6|2485.6|2496.4|2494.4|2496.8|2494.8|2487.6|2485.6|0
1744847100000|2025-04-16 23:45:00|2496.3|2494.3|2499.3|2498.1|2501.8|2500.6|2494.1|2492.9|757
1744847400000|2025-04-16 23:50:00|2499.6|2498.4|2501.6|2500.4|2501.8|2500.6|2498.8|2497.6|142
1744847700000|2025-04-16 23:55:00|2501.3|2500.1|2503.3|2502.1|2506.3|2505.1|2499.1|2497.9|1071
1744848000000|2025-04-17 00:00:00|2503.1|2502.3|2514.4|2513.6|2517.9|2517.1|2493.4|2492.6|1840
1744848300000|2025-04-17 00:05:00|2513.9|2513.1|2509.4|2508.6|2516.1|2515.3|2503.9|2503.1|1012
1744848600000|2025-04-17 00:10:00|2509.9|2509.1|2504.4|2503.6|2509.9|2509.1|2501.9|2501.1|867
1744848900000|2025-04-17 00:15:00|2504.9|2504.1|2495.4|2494.6|2507.4|2506.6|2494.9|2494.1|1018
1744849200000|2025-04-17 00:20:00|2495.1|2494.3|2501.4|2500.6|2502.4|2501.6|2494.4|2493.6|378
1744849500000|2025-04-17 00:25:00|2500.9|2500.1|2498.4|2497.6|2503.9|2503.1|2497.9|2497.1|344
1744849800000|2025-04-17 00:30:00|2498.9|2498.1|2500.9|2500.1|2503.9|2503.1|2498.1|2497.3|248
1744850100000|2025-04-17 00:35:00|2500.4|2499.6|2497.4|2496.6|2500.4|2499.6|2497.1|2496.3|305
1744850400000|2025-04-17 00:40:00|2496.9|2496.1|2497.9|2497.1|2498.4|2497.6|2494.9|2494.1|281
1744850700000|2025-04-17 00:45:00|2498.4|2497.6|2498.1|2497.3|2499.4|2498.6|2496.9|2496.1|210
1744851000000|2025-04-17 00:50:00|2498.4|2497.6|2501.4|2500.6|2501.9|2501.1|2498.4|2497.6|253
1744851300000|2025-04-17 00:55:00|2500.9|2500.1|2503.9|2503.1|2504.6|2503.8|2500.9|2500.1|324
1744851600000|2025-04-17 01:00:00|2503.6|2502.8|2502.4|2501.6|2505.4|2504.6|2502.4|2501.6|411
1744851900000|2025-04-17 01:05:00|2502.9|2502.1|2503.4|2502.6|2505.6|2504.8|2502.4|2501.6|382
1744852200000|2025-04-17 01:10:00|2503.9|2503.1|2505.9|2505.1|2505.9|2505.1|2501.9|2501.1|291
1744852500000|2025-04-17 01:15:00|2506.1|2505.3|2504.4|2503.6|2507.4|2506.6|2503.9|2503.1|401
1744852800000|2025-04-17 01:20:00|2504.9|2504.1|2504.9|2504.1|2506.1|2505.3|2504.4|2503.6|141
1744853100000|2025-04-17 01:25:00|2505.1|2504.3|2508.9|2508.1|2508.9|2508.1|2504.9|2504.1|183
1744853400000|2025-04-17 01:30:00|2509.1|2508.3|2511.9|2511.1|2512.4|2511.6|2508.4|2507.6|337
1744853700000|2025-04-17 01:35:00|2512.4|2511.6|2509.4|2508.6|2512.6|2511.8|2508.9|2508.1|250
1744854000000|2025-04-17 01:40:00|2509.9|2509.1|2512.4|2511.6|2512.9|2512.1|2509.9|2509.1|167
1744854300000|2025-04-17 01:45:00|2512.6|2511.8|2510.4|2509.6|2512.9|2512.1|2509.9|2509.1|242
1744854600000|2025-04-17 01:50:00|2510.1|2509.3|2512.9|2512.1|2512.9|2512.1|2509.9|2509.1|150
1744854900000|2025-04-17 01:55:00|2512.4|2511.6|2512.9|2512.1|2513.4|2512.6|2511.9|2511.1|167
1744855200000|2025-04-17 02:00:00|2512.4|2511.6|2513.4|2512.6|2513.4|2512.6|2511.9|2511.1|154
1744855500000|2025-04-17 02:05:00|2513.1|2512.3|2514.9|2514.1|2514.9|2514.1|2512.9|2512.1|199
1744855800000|2025-04-17 02:10:00|2514.4|2513.6|2515.9|2515.1|2515.9|2515.1|2513.4|2512.6|194
1744856100000|2025-04-17 02:15:00|2516.4|2515.6|2517.4|2516.6|2518.4|2517.6|2516.4|2515.6|289
1744856400000|2025-04-17 02:20:00|2516.9|2516.1|2515.4|2514.6|2517.4|2516.6|2515.1|2514.3|252
1744856700000|2025-04-17 02:25:00|2515.1|2514.3|2516.9|2516.1|2517.4|2516.6|2515.1|2514.3|246
1744857000000|2025-04-17 02:30:00|2517.1|2515.9|2516.1|2514.9|2517.1|2515.9|2516.1|2514.9|111
1744857300000|2025-04-17 02:35:00|2516.6|2515.4|2514.1|2512.9|2516.6|2515.4|2514.1|2512.9|86
1744857600000|2025-04-17 02:40:00|2513.6|2512.4|2515.6|2514.4|2515.6|2514.4|2513.1|2511.9|102
1744857900000|2025-04-17 02:45:00|2515.8|2514.6|2517.6|2516.4|2518.1|2516.9|2515.6|2514.4|91
1744858200000|2025-04-17 02:50:00|2516.8|2515.6|2518.6|2517.4|2519.1|2517.9|2516.8|2515.6|85
1744858500000|2025-04-17 02:55:00|2519.1|2517.9|2518.1|2516.9|2519.1|2517.9|2517.8|2516.6|74
1744858800000|2025-04-17 03:00:00|2518.6|2517.4|2520.6|2519.4|2520.6|2519.4|2518.6|2517.4|85
1744859100000|2025-04-17 03:05:00|2521.1|2519.9|2521.6|2520.4|2521.6|2520.4|2520.6|2519.4|86
1744859400000|2025-04-17 03:10:00|2521.1|2519.9|2521.1|2519.9|2521.6|2520.4|2520.6|2519.4|103
1744859700000|2025-04-17 03:15:00|2521.6|2520.4|2520.1|2518.9|2521.6|2520.4|2520.1|2518.9|106
1744860000000|2025-04-17 03:20:00|2519.6|2518.4|2521.1|2519.9|2521.6|2520.4|2519.6|2518.4|103
1744860300000|2025-04-17 03:25:00|2521.3|2520.1|2520.6|2519.4|2521.6|2520.4|2520.1|2518.9|226
1744860600000|2025-04-17 03:30:00|2520.4|2519.6|2517.9|2517.1|2522.4|2521.6|2517.9|2517.1|494
1744860900000|2025-04-17 03:35:00|2518.4|2517.6|2518.4|2517.6|2519.4|2518.6|2517.4|2516.6|135
1744861200000|2025-04-17 03:40:00|2517.9|2517.1|2515.9|2515.1|2518.4|2517.6|2514.9|2514.1|162
1744861500000|2025-04-17 03:45:00|2515.6|2514.8|2517.9|2517.1|2518.9|2518.1|2514.9|2514.1|208
1744861800000|2025-04-17 03:50:00|2517.4|2516.6|2518.4|2517.6|2518.9|2518.1|2516.9|2516.1|103
1744862100000|2025-04-17 03:55:00|2517.9|2517.1|2518.4|2517.6|2520.4|2519.6|2517.9|2517.1|288
1744862400000|2025-04-17 04:00:00|2517.9|2517.1|2519.4|2518.6|2519.4|2518.6|2517.4|2516.6|129
1744862700000|2025-04-17 04:05:00|2519.9|2519.1|2517.9|2517.1|2520.1|2519.3|2517.9|2517.1|96
1744863000000|2025-04-17 04:10:00|2518.4|2517.6|2519.4|2518.6|2519.9|2519.1|2518.1|2517.3|173
1744863300000|2025-04-17 04:15:00|2519.6|2518.8|2519.4|2518.6|2520.9|2520.1|2518.9|2518.1|131
1744863600000|2025-04-17 04:20:00|2519.6|2518.8|2520.9|2520.1|2520.9|2520.1|2519.4|2518.6|74
1744863900000|2025-04-17 04:25:00|2520.6|2519.8|2520.9|2520.1|2521.4|2520.6|2520.1|2519.3|152
1744864200000|2025-04-17 04:30:00|2520.6|2519.8|2522.9|2522.1|2522.9|2522.1|2520.1|2519.3|222
1744864500000|2025-04-17 04:35:00|2523.1|2522.3|2524.4|2523.6|2524.4|2523.6|2522.9|2522.1|243
1744864800000|2025-04-17 04:40:00|2524.6|2523.8|2524.4|2523.6|2524.9|2524.1|2523.9|2523.1|249
1744865100000|2025-04-17 04:45:00|2523.9|2523.1|2522.6|2521.8|2523.9|2523.1|2521.1|2520.3|162
1744865400000|2025-04-17 04:50:00|2522.4|2521.6|2521.4|2520.6|2522.9|2522.1|2520.9|2520.1|104
1744865700000|2025-04-17 04:55:00|2520.9|2520.1|2521.4|2520.6|2522.4|2521.6|2520.9|2520.1|122
1744866000000|2025-04-17 05:00:00|2521.1|2520.3|2520.4|2519.6|2521.9|2521.1|2520.4|2519.6|177
1744866300000|2025-04-17 05:05:00|2520.6|2519.8|2518.9|2518.1|2520.9|2520.1|2517.9|2517.1|204
1744866600000|2025-04-17 05:10:00|2518.4|2517.6|2519.9|2519.1|2519.9|2519.1|2518.4|2517.6|111
1744866900000|2025-04-17 05:15:00|2519.6|2518.8|2520.4|2519.6|2520.9|2520.1|2518.9|2518.1|188
1744867200000|2025-04-17 05:20:00|2519.9|2519.1|2520.4|2519.6|2520.4|2519.6|2518.9|2518.1|209
1744867500000|2025-04-17 05:25:00|2519.9|2519.1|2520.1|2519.3|2520.9|2520.1|2519.4|2518.6|145
1744867800000|2025-04-17 05:30:00|2519.9|2519.1|2522.9|2522.1|2523.9|2523.1|2519.9|2519.1|323
1744868100000|2025-04-17 05:35:00|2523.1|2522.3|2525.4|2524.6|2525.9|2525.1|2522.9|2522.1|264
1744868400000|2025-04-17 05:40:00|2524.9|2524.1|2524.9|2524.1|2526.9|2526.1|2524.9|2524.1|376
1744868700000|2025-04-17 05:45:00|2525.1|2524.3|2524.9|2524.1|2526.4|2525.6|2523.9|2523.1|163
1744869000000|2025-04-17 05:50:00|2525.1|2524.3|2522.9|2522.1|2525.6|2524.8|2522.9|2522.1|162
1744869300000|2025-04-17 05:55:00|2523.4|2522.6|2524.4|2523.6|2524.4|2523.6|2522.9|2522.1|185
1744869600000|2025-04-17 06:00:00|2523.9|2523.1|2523.1|2522.3|2523.9|2523.1|2522.1|2521.3|288
1744869900000|2025-04-17 06:05:00|2522.9|2522.1|2527.4|2526.6|2529.4|2528.6|2522.9|2522.1|949
1744870200000|2025-04-17 06:10:00|2526.9|2526.1|2527.4|2526.6|2528.4|2527.6|2525.6|2524.8|401
1744870500000|2025-04-17 06:15:00|2527.6|2526.8|2526.9|2526.1|2528.4|2527.6|2526.4|2525.6|264
1744870800000|2025-04-17 06:20:00|2527.1|2526.3|2529.1|2528.3|2529.9|2529.1|2526.6|2525.8|295
1744871100000|2025-04-17 06:25:00|2528.9|2528.1|2529.9|2529.1|2530.9|2530.1|2527.9|2527.1|1342
1744871400000|2025-04-17 06:30:00|2530.4|2529.6|2531.4|2530.6|2533.9|2533.1|2529.4|2528.6|2118
1744871700000|2025-04-17 06:35:00|2531.9|2531.1|2530.7|2528.7|2533.1|2532.3|2530.4|2528.4|470
1744872000000|2025-04-17 06:40:00|2530.6|2528.6|2531.1|2529.1|2532|2530|2529.8|2527.8|3
1744872300000|2025-04-17 06:45:00|2530.9|2528.9|2530.9|2528.9|2531.1|2529.1|2528.5|2526.5|640
1744872600000|2025-04-17 06:50:00|2530.8|2528.8|2530|2528|2530.9|2528.9|2529.7|2527.7|0
1744872900000|2025-04-17 06:55:00|2530.3|2528.3|2529.4|2527.4|2530.5|2528.5|2529.1|2527.1|0
1744873200000|2025-04-17 07:00:00|2529.5|2527.5|2530.3|2528.3|2531.8|2529.8|2529.5|2527.5|0
1744873500000|2025-04-17 07:05:00|2530.4|2528.4|2530|2528|2530.6|2528.6|2529.1|2527.1|0
1744873800000|2025-04-17 07:10:00|2529.9|2527.9|2531.5|2529.5|2532.6|2530.6|2529.9|2527.9|0
1744874100000|2025-04-17 07:15:00|2531.4|2529.4|2534.3|2532.3|2537.3|2535.3|2530.2|2528.2|0
1744874400000|2025-04-17 07:20:00|2534.2|2532.2|2533.1|2531.1|2534.3|2532.3|2532.7|2530.7|0
1744874700000|2025-04-17 07:25:00|2533.3|2531.3|2535.5|2533.5|2535.8|2533.8|2533.1|2531.1|0
1744875000000|2025-04-17 07:30:00|2535.7|2533.7|2534.8|2532.8|2535.8|2533.8|2534|2532|0
1744875300000|2025-04-17 07:35:00|2534.9|2532.9|2532.1|2530.1|2534.9|2532.9|2532.1|2530.1|0
1744875600000|2025-04-17 07:40:00|2532.3|2530.3|2532.3|2530.3|2532.5|2530.5|2531.5|2529.5|0
1744875900000|2025-04-17 07:45:00|2532.4|2530.4|2532.7|2530.7|2533.4|2531.4|2532.3|2530.3|0
1744876200000|2025-04-17 07:50:00|2532.8|2530.8|2532.8|2530.8|2533.3|2531.3|2531.6|2529.6|0
1744876500000|2025-04-17 07:55:00|2532.9|2530.9|2531.7|2529.7|2533.1|2531.1|2531.3|2529.3|0
1744876800000|2025-04-17 08:00:00|2531.8|2529.8|2530.1|2528.9|2533.6|2532.4|2527.3|2526.1|523
1744877100000|2025-04-17 08:05:00|2529.6|2528.4|2529.6|2528.4|2529.6|2528.4|2528.1|2526.9|234
1744877400000|2025-04-17 08:10:00|2529.1|2527.9|2528.6|2527.4|2530.3|2529.1|2527.8|2526.6|43
1744877700000|2025-04-17 08:15:00|2528.3|2527.1|2530.6|2529.4|2531.1|2529.9|2528.3|2527.1|93
1744878000000|2025-04-17 08:20:00|2530.1|2528.9|2530.1|2528.9|2531.1|2529.9|2529.6|2528.4|69
1744878300000|2025-04-17 08:25:00|2529.8|2528.6|2533.1|2531.9|2533.1|2531.9|2529.6|2528.4|114
1744878600000|2025-04-17 08:30:00|2532.6|2531.4|2529.6|2528.4|2534.1|2532.9|2529.6|2528.4|200
1744878900000|2025-04-17 08:35:00|2530.1|2528.9|2530.1|2528.9|2531.6|2530.4|2529.1|2527.9|99
1744879200000|2025-04-17 08:40:00|2530.6|2529.4|2529.3|2528.1|2530.6|2529.4|2529.1|2527.9|42
1744879500000|2025-04-17 08:45:00|2529.6|2528.4|2527.3|2526.1|2530.1|2528.9|2527.3|2526.1|66
1744879800000|2025-04-17 08:50:00|2527.6|2526.4|2527.6|2526.4|2528.6|2527.4|2527.1|2525.9|40
1744880100000|2025-04-17 08:55:00|2527.1|2525.9|2526.6|2525.4|2527.6|2526.4|2526.6|2525.4|37
1744880400000|2025-04-17 09:00:00|2527.1|2525.9|2529.1|2527.9|2529.1|2527.9|2525.8|2524.6|52
1744880700000|2025-04-17 09:05:00|2529.3|2528.1|2528.1|2526.9|2529.6|2528.4|2527.1|2525.9|64
1744881000000|2025-04-17 09:10:00|2527.6|2526.4|2530.6|2529.4|2530.6|2529.4|2526.6|2525.4|137
1744881300000|2025-04-17 09:15:00|2530.8|2529.6|2532.1|2530.9|2532.1|2530.9|2530.1|2528.9|60
1744881600000|2025-04-17 09:20:00|2532.6|2531.4|2535.6|2534.4|2536.6|2535.4|2532.6|2531.4|82
1744881900000|2025-04-17 09:25:00|2536.1|2534.9|2536.6|2535.4|2536.6|2535.4|2534.6|2533.4|66
1744882200000|2025-04-17 09:30:00|2536.3|2535.1|2536.1|2534.9|2536.8|2535.6|2535.1|2533.9|28
1744882500000|2025-04-17 09:35:00|2536.3|2535.1|2535.6|2534.4|2536.3|2535.1|2535.6|2534.4|29
1744882800000|2025-04-17 09:40:00|2535.1|2533.9|2535.8|2534.6|2535.8|2534.6|2534.1|2532.9|31
1744883100000|2025-04-17 09:45:00|2535.6|2534.4|2535.8|2534.6|2536.1|2534.9|2534.6|2533.4|23
1744883400000|2025-04-17 09:50:00|2536.1|2534.9|2537.3|2536.1|2537.6|2536.4|2535.1|2533.9|52
1744883700000|2025-04-17 09:55:00|2537.1|2535.9|2538.1|2536.9|2539.1|2537.9|2536.1|2534.9|83
1744884000000|2025-04-17 10:00:00|2538.3|2537.1|2534.1|2532.9|2539.1|2537.9|2534.1|2532.9|36
1744884300000|2025-04-17 10:05:00|2534.6|2533.4|2532.1|2530.9|2535.1|2533.9|2532.1|2530.9|46
1744884600000|2025-04-17 10:10:00|2532.3|2531.1|2528.6|2527.4|2533.3|2532.1|2528.6|2527.4|144
1744884900000|2025-04-17 10:15:00|2529.1|2527.9|2526.6|2525.4|2529.6|2528.4|2526.1|2524.9|53
1744885200000|2025-04-17 10:20:00|2526.3|2525.1|2529.6|2528.4|2529.6|2528.4|2524.3|2523.1|62
1744885500000|2025-04-17 10:25:00|2529.8|2528.6|2529.6|2528.4|2530.3|2529.1|2528.6|2527.4|43
1744885800000|2025-04-17 10:30:00|2529.8|2528.6|2530.1|2528.9|2531.1|2529.9|2529.6|2528.4|36
1744886100000|2025-04-17 10:35:00|2529.6|2528.4|2526.6|2525.4|2530.6|2529.4|2526.1|2524.9|74
1744886400000|2025-04-17 10:40:00|2526.1|2524.9|2525.1|2523.9|2527.1|2525.9|2524.1|2522.9|29
1744886700000|2025-04-17 10:45:00|2525.3|2524.1|2526.3|2525.1|2526.6|2525.4|2525.1|2523.9|17
1744887000000|2025-04-17 10:50:00|2526.1|2524.9|2528.8|2527.6|2529.1|2527.9|2526.1|2524.9|40
1744887300000|2025-04-17 10:55:00|2529.1|2527.9|2527.6|2526.4|2529.1|2527.9|2526.1|2524.9|45
1744887600000|2025-04-17 11:00:00|2527.8|2526.6|2528.6|2527.4|2529.1|2527.9|2527.6|2526.4|51
1744887900000|2025-04-17 11:05:00|2528.3|2527.1|2526.1|2524.9|2528.6|2527.4|2525.1|2523.9|34
1744888200000|2025-04-17 11:10:00|2526.6|2525.4|2523.6|2522.4|2527.6|2526.4|2523.6|2522.4|103
1744888500000|2025-04-17 11:15:00|2524.1|2522.9|2524.3|2523.1|2526.6|2525.4|2524.1|2522.9|37
1744888800000|2025-04-17 11:20:00|2524.6|2523.4|2525.1|2523.9|2525.8|2524.6|2524.1|2522.9|34
1744889100000|2025-04-17 11:25:00|2524.8|2523.6|2528.6|2527.4|2528.6|2527.4|2524.8|2523.6|19
1744889400000|2025-04-17 11:30:00|2528.3|2527.1|2527.6|2526.4|2529.6|2528.4|2527.6|2526.4|62
1744889700000|2025-04-17 11:35:00|2527.3|2526.1|2527.1|2525.9|2527.6|2526.4|2526.1|2524.9|14
1744890000000|2025-04-17 11:40:00|2526.6|2525.4|2527.6|2526.4|2528.6|2527.4|2526.6|2525.4|38
1744890300000|2025-04-17 11:45:00|2527.3|2526.1|2529.6|2528.4|2530.1|2528.9|2527.1|2525.9|19
1744890600000|2025-04-17 11:50:00|2529.8|2528.6|2528.1|2526.9|2530.1|2528.9|2527.6|2526.4|70
1744890900000|2025-04-17 11:55:00|2527.8|2526.6|2529.6|2528.4|2529.6|2528.4|2527.6|2526.4|43
1744891200000|2025-04-17 12:00:00|2529.1|2527.9|2532.8|2531.6|2539.3|2538.1|2529.1|2527.9|289
1744891500000|2025-04-17 12:05:00|2533.1|2531.9|2531.6|2530.4|2533.6|2532.4|2530.8|2529.6|66
1744891800000|2025-04-17 12:10:00|2531.3|2530.1|2530.3|2529.1|2531.6|2530.4|2529.6|2528.4|41
1744892100000|2025-04-17 12:15:00|2530.6|2529.4|2533.1|2531.9|2533.1|2531.9|2530.1|2528.9|102
1744892400000|2025-04-17 12:20:00|2533.3|2532.1|2535.1|2533.9|2536.1|2534.9|2532.6|2531.4|225
1744892700000|2025-04-17 12:25:00|2534.6|2533.4|2535.3|2534.1|2535.6|2534.4|2533.1|2531.9|203
1744893000000|2025-04-17 12:30:00|2536.1|2534.9|2538.6|2537.4|2539.3|2538.1|2534.3|2533.1|304
1744893300000|2025-04-17 12:35:00|2538.8|2537.6|2539.6|2538.4|2540.6|2539.4|2538.3|2537.1|240
1744893600000|2025-04-17 12:40:00|2539.1|2537.9|2540.1|2538.9|2540.6|2539.4|2538.6|2537.4|276
1744893900000|2025-04-17 12:45:00|2540.3|2539.1|2541.1|2539.9|2541.3|2540.1|2539.3|2538.1|48
1744894200000|2025-04-17 12:50:00|2541.3|2540.1|2541.6|2540.4|2542.6|2541.4|2541.1|2539.9|56
1744894500000|2025-04-17 12:55:00|2541.8|2540.6|2537.6|2536.4|2542.1|2540.9|2537.1|2535.9|60
1744894800000|2025-04-17 13:00:00|2537.3|2536.1|2535.1|2533.9|2537.6|2536.4|2533.6|2532.4|117
1744895100000|2025-04-17 13:05:00|2534.8|2533.6|2534.3|2533.1|2535.6|2534.4|2533.6|2532.4|71
1744895400000|2025-04-17 13:10:00|2534.6|2533.4|2537.1|2535.9|2539.1|2537.9|2533.1|2531.9|132
1744895700000|2025-04-17 13:15:00|2537.6|2536.4|2539.3|2538.1|2539.6|2538.4|2537.1|2535.9|100
1744896000000|2025-04-17 13:20:00|2539.1|2537.9|2543.1|2541.9|2543.3|2542.1|2538.6|2537.4|207
1744896300000|2025-04-17 13:25:00|2542.1|2540.9|2542.1|2540.9|2543.1|2541.9|2540.3|2539.1|343
1744896600000|2025-04-17 13:30:00|2542.3|2541.1|2540.3|2539.1|2544.6|2543.4|2538.6|2537.4|591
1744896900000|2025-04-17 13:35:00|2540.1|2538.9|2539.6|2538.4|2542.1|2540.9|2538.1|2536.9|388
1744897200000|2025-04-17 13:40:00|2539.1|2537.9|2543.1|2541.9|2545.1|2543.9|2537.8|2536.6|259
1744897500000|2025-04-17 13:45:00|2542.8|2541.6|2545.1|2543.9|2545.6|2544.4|2540.1|2538.9|220
1744897800000|2025-04-17 13:50:00|2545.3|2544.1|2549.3|2548.1|2551.6|2550.4|2545.1|2543.9|350
1744898100000|2025-04-17 13:55:00|2549.1|2547.9|2549.1|2547.9|2550.1|2548.9|2546.3|2545.1|151
1744898400000|2025-04-17 14:00:00|2548.6|2547.4|2550.1|2548.9|2551.1|2549.9|2546.6|2545.4|189
1744898700000|2025-04-17 14:05:00|2550.6|2549.4|2549.6|2548.4|2551.6|2550.4|2546.6|2545.4|267
1744899000000|2025-04-17 14:10:00|2550.1|2548.9|2549.8|2548.6|2553.6|2552.4|2548.3|2547.1|196
1744899300000|2025-04-17 14:15:00|2550.1|2548.9|2546.6|2545.4|2551.6|2550.4|2545.6|2544.4|165
1744899600000|2025-04-17 14:20:00|2546.8|2545.6|2545.1|2543.9|2548.1|2546.9|2544.1|2542.9|150
1744899900000|2025-04-17 14:25:00|2544.8|2543.6|2540.6|2539.4|2545.1|2543.9|2539.6|2538.4|206
1744900200000|2025-04-17 14:30:00|2540.3|2539.1|2541.1|2539.9|2541.6|2540.4|2537.6|2536.4|237
1744900500000|2025-04-17 14:35:00|2540.8|2539.6|2538.6|2537.4|2540.8|2539.6|2537.1|2535.9|159
1744900800000|2025-04-17 14:40:00|2538.1|2536.9|2543.1|2541.9|2543.6|2542.4|2538.1|2536.9|215
1744901100000|2025-04-17 14:45:00|2542.8|2541.6|2543.6|2542.4|2545.1|2543.9|2542.6|2541.4|108
1744901400000|2025-04-17 14:50:00|2543.3|2542.1|2543.3|2542.1|2544.1|2542.9|2539.6|2538.4|147
1744901700000|2025-04-17 14:55:00|2543.6|2542.4|2539.1|2537.9|2543.6|2542.4|2538.6|2537.4|117
1744902000000|2025-04-17 15:00:00|2539.6|2538.4|2543.6|2542.4|2543.6|2542.4|2539.1|2537.9|154
1744902300000|2025-04-17 15:05:00|2543.3|2542.1|2547.1|2545.9|2549.8|2548.6|2543.1|2541.9|261
1744902600000|2025-04-17 15:10:00|2546.8|2545.6|2550.6|2549.4|2550.6|2549.4|2546.3|2545.1|149
1744902900000|2025-04-17 15:15:00|2550.8|2549.6|2551.1|2549.9|2551.6|2550.4|2547.8|2546.6|141
1744903200000|2025-04-17 15:20:00|2550.6|2549.4|2549.1|2547.9|2551.1|2549.9|2547.1|2545.9|120
1744903500000|2025-04-17 15:25:00|2548.8|2547.6|2547.1|2545.9|2549.6|2548.4|2546.1|2544.9|134
1744903800000|2025-04-17 15:30:00|2546.8|2545.6|2549.3|2548.1|2550.6|2549.4|2546.8|2545.6|124
1744904100000|2025-04-17 15:35:00|2549.1|2547.9|2551.8|2550.6|2552.3|2551.1|2547.1|2545.9|220
1744904400000|2025-04-17 15:40:00|2552.1|2550.9|2548.6|2547.4|2552.3|2551.1|2548.1|2546.9|84
1744904700000|2025-04-17 15:45:00|2548.8|2547.6|2547.6|2546.4|2551.1|2549.9|2547.1|2545.9|112
1744905000000|2025-04-17 15:50:00|2548.1|2546.9|2545.3|2544.1|2549.6|2548.4|2544.6|2543.4|96
1744905300000|2025-04-17 15:55:00|2545.6|2544.4|2546.1|2544.9|2548.3|2547.1|2545.1|2543.9|201
1744905600000|2025-04-17 16:00:00|2547.8|2546.6|2544.1|2542.9|2552.6|2551.4|2543.8|2542.6|202
1744905900000|2025-04-17 16:05:00|2543.8|2542.6|2550.1|2548.9|2552.8|2551.6|2543.3|2542.1|575
1744906200000|2025-04-17 16:10:00|2550.3|2549.1|2549.1|2547.9|2550.6|2549.4|2543.3|2542.1|548
1744906500000|2025-04-17 16:15:00|2549.6|2548.4|2554.1|2552.9|2555.1|2553.9|2547.1|2545.9|147
1744906800000|2025-04-17 16:20:00|2554.6|2553.4|2554.3|2553.1|2555.1|2553.9|2552.3|2551.1|111
1744907100000|2025-04-17 16:25:00|2554.6|2553.4|2555.6|2554.4|2557.3|2556.1|2554.1|2552.9|109
1744907400000|2025-04-17 16:30:00|2555.8|2554.6|2556.3|2555.1|2557.1|2555.9|2553.6|2552.4|162
1744907700000|2025-04-17 16:35:00|2556.6|2555.4|2555.6|2554.4|2559.3|2558.1|2555.1|2553.9|152
1744908000000|2025-04-17 16:40:00|2555.8|2554.6|2551.3|2550.1|2556.8|2555.6|2550.6|2549.4|121
1744908300000|2025-04-17 16:45:00|2551.6|2550.4|2553.6|2552.4|2554.8|2553.6|2550.1|2548.9|113
1744908600000|2025-04-17 16:50:00|2553.8|2552.6|2555.6|2554.4|2556.6|2555.4|2553.6|2552.4|44
1744908900000|2025-04-17 16:55:00|2555.3|2554.1|2555.3|2554.1|2557.8|2556.6|2554.8|2553.6|46
1744909200000|2025-04-17 17:00:00|2555.6|2554.4|2554.1|2552.9|2556.3|2555.1|2553.1|2551.9|41
1744909500000|2025-04-17 17:05:00|2554.6|2553.4|2554.6|2553.4|2555.6|2554.4|2553.1|2551.9|72
1744909800000|2025-04-17 17:10:00|2554.1|2552.9|2552.1|2550.9|2554.6|2553.4|2552.1|2550.9|35
1744910100000|2025-04-17 17:15:00|2551.8|2550.6|2552.3|2551.1|2553.1|2551.9|2550.6|2549.4|25
1744910400000|2025-04-17 17:20:00|2552.6|2551.4|2551.1|2549.9|2552.6|2551.4|2549.8|2548.6|28
1744910700000|2025-04-17 17:25:00|2550.8|2549.6|2549.6|2548.4|2552.1|2550.9|2549.1|2547.9|38
1744911000000|2025-04-17 17:30:00|2549.8|2548.6|2552.6|2551.4|2553.1|2551.9|2549.6|2548.4|31
1744911300000|2025-04-17 17:35:00|2552.3|2551.1|2553.1|2551.9|2553.1|2551.9|2551.1|2549.9|33
1744911600000|2025-04-17 17:40:00|2553.6|2552.4|2550.6|2549.4|2553.6|2552.4|2548.8|2547.6|52
1744911900000|2025-04-17 17:45:00|2550.3|2549.1|2551.6|2550.4|2555.6|2554.4|2550.1|2548.9|62
1744912200000|2025-04-17 17:50:00|2551.8|2550.6|2554.8|2553.6|2555.6|2554.4|2551.1|2549.9|27
1744912500000|2025-04-17 17:55:00|2555.1|2553.9|2556.3|2555.1|2557.1|2555.9|2554.6|2553.4|36
1744912800000|2025-04-17 18:00:00|2556.6|2555.4|2559.1|2557.9|2559.1|2557.9|2555.3|2554.1|23
1744913100000|2025-04-17 18:05:00|2558.8|2557.6|2559.1|2557.9|2559.8|2558.6|2558.1|2556.9|19
1744913400000|2025-04-17 18:10:00|2559.6|2558.4|2558.1|2556.9|2560.1|2558.9|2557.8|2556.6|47
1744913700000|2025-04-17 18:15:00|2558.3|2557.1|2559.6|2558.4|2559.6|2558.4|2557.1|2555.9|27
1744914000000|2025-04-17 18:20:00|2559.3|2558.1|2559.6|2558.4|2560.6|2559.4|2559.1|2557.9|35
1744914300000|2025-04-17 18:25:00|2559.8|2558.6|2558.1|2556.9|2560.6|2559.4|2557.8|2556.6|65
1744914600000|2025-04-17 18:30:00|2558.6|2557.4|2559.1|2557.9|2560.6|2559.4|2558.1|2556.9|52
1744914900000|2025-04-17 18:35:00|2558.8|2557.6|2561.1|2559.9|2561.1|2559.9|2558.6|2557.4|50
1744915200000|2025-04-17 18:40:00|2561.3|2560.1|2559.6|2558.4|2561.3|2560.1|2559.3|2558.1|51
1744915500000|2025-04-17 18:45:00|2560.1|2558.9|2556.8|2555.6|2561.1|2559.9|2555.3|2554.1|271
1744915800000|2025-04-17 18:50:00|2556.6|2555.4|2555.1|2553.9|2558.1|2556.9|2554.3|2553.1|38
1744916100000|2025-04-17 18:55:00|2554.8|2553.6|2553.3|2552.1|2555.6|2554.4|2553.1|2551.9|26
1744916400000|2025-04-17 19:00:00|2553.6|2552.4|2552.8|2551.6|2554.1|2552.9|2551.8|2550.6|31
1744916700000|2025-04-17 19:05:00|2552.6|2551.4|2552.6|2551.4|2553.1|2551.9|2551.6|2550.4|11
1744917000000|2025-04-17 19:10:00|2552.3|2551.1|2550.1|2548.9|2553.1|2551.9|2549.1|2547.9|130
1744917300000|2025-04-17 19:15:00|2549.8|2548.6|2548.1|2546.9|2550.1|2548.9|2548.1|2546.9|35
1744917600000|2025-04-17 19:20:00|2548.6|2547.4|2548.3|2547.1|2549.6|2548.4|2545.6|2544.4|30
1744917900000|2025-04-17 19:25:00|2548.6|2547.4|2546.6|2545.4|2549.6|2548.4|2546.6|2545.4|29
1744918200000|2025-04-17 19:30:00|2546.8|2545.6|2549.6|2548.4|2550.6|2549.4|2546.6|2545.4|57
1744918500000|2025-04-17 19:35:00|2549.3|2548.1|2548.1|2546.9|2550.1|2548.9|2547.1|2545.9|54
1744918800000|2025-04-17 19:40:00|2547.8|2546.6|2547.1|2545.9|2549.6|2548.4|2546.1|2544.9|135
1744919100000|2025-04-17 19:45:00|2546.8|2545.6|2544.6|2543.4|2547.1|2545.9|2543.6|2542.4|218
1744919400000|2025-04-17 19:50:00|2544.1|2542.9|2541.6|2540.4|2544.1|2542.9|2539.1|2537.9|302
1744919700000|2025-04-17 19:55:00|2542.1|2540.9|2539.8|2538.6|2542.1|2540.9|2539.1|2537.9|220
1744920000000|2025-04-17 20:00:00|2539.6|2538.4|2544.3|2543.1|2544.3|2543.1|2539.3|2538.1|68
1744920300000|2025-04-17 20:05:00|2544.1|2542.9|2542.3|2541.1|2544.1|2542.9|2542.1|2540.9|2
1744920600000|2025-04-17 20:10:00|2542.1|2540.9|2543.8|2542.6|2544.1|2542.9|2541.8|2540.6|4
1744920900000|2025-04-17 20:15:00|2544.3|2543.1|2543.8|2542.6|2544.6|2543.4|2543.6|2542.4|12
1744921200000|2025-04-17 20:20:00|2544.1|2542.9|2543.8|2542.6|2544.1|2542.9|2543.1|2541.9|8
1744921500000|2025-04-17 20:25:00|2543.6|2542.4|2543.3|2542.1|2543.8|2542.6|2543.1|2541.9|4
1744921800000|2025-04-17 20:30:00|2543.8|2542.6|2542.8|2541.6|2544.3|2543.1|2542.8|2541.6|4
1744922100000|2025-04-17 20:35:00|2543.3|2542.1|2543.8|2542.6|2544.3|2543.1|2543.3|2542.1|10
1744922400000|2025-04-17 20:40:00|2544.1|2542.9|2544.1|2542.9|2544.3|2543.1|2543.8|2542.6|1
1744922700000|2025-04-17 20:45:00|2544.3|2543.1|2545.8|2544.6|2547.3|2546.1|2544.3|2543.1|38
1744923000000|2025-04-17 20:50:00|2546.3|2545.1|2546.8|2545.6|2546.8|2545.6|2545.6|2544.4|2
1744933500000|2025-04-17 23:45:00|2543.3|2542.1|2538.6|2537.4|2544.1|2542.9|2538.3|2537.1|265
1744933800000|2025-04-17 23:50:00|2537.8|2536.6|2538.1|2536.9|2540.1|2538.9|2537.6|2536.4|122
1744934100000|2025-04-17 23:55:00|2537.8|2536.6|2546.1|2544.9|2546.3|2545.1|2537.3|2536.1|475
1744934400000|2025-04-18 00:00:00|2545.9|2545.1|2540.9|2540.1|2545.9|2545.1|2534.9|2534.1|964
1744934700000|2025-04-18 00:05:00|2541.1|2540.3|2532.9|2532.1|2543.4|2542.6|2531.9|2531.1|578
1744935000000|2025-04-18 00:10:00|2533.4|2532.6|2534.4|2533.6|2534.9|2534.1|2528.9|2528.1|789
1744935300000|2025-04-18 00:15:00|2533.9|2533.1|2535.9|2535.1|2538.4|2537.6|2532.9|2532.1|389
1744935600000|2025-04-18 00:20:00|2535.4|2534.6|2539.4|2538.6|2539.9|2539.1|2535.1|2534.3|292
1744935900000|2025-04-18 00:25:00|2538.9|2538.1|2539.4|2538.6|2541.9|2541.1|2538.1|2537.3|364
1744936200000|2025-04-18 00:30:00|2539.1|2538.3|2541.4|2540.6|2542.1|2541.3|2538.9|2538.1|265
1744936500000|2025-04-18 00:35:00|2541.9|2541.1|2541.4|2540.6|2543.4|2542.6|2539.9|2539.1|345
1744936800000|2025-04-18 00:40:00|2541.9|2541.1|2541.4|2540.6|2541.9|2541.1|2539.9|2539.1|214
1744937100000|2025-04-18 00:45:00|2540.9|2540.1|2543.9|2543.1|2544.4|2543.6|2540.9|2540.1|191
1744937400000|2025-04-18 00:50:00|2544.1|2543.3|2544.9|2544.1|2545.1|2544.3|2543.4|2542.6|248
1744937700000|2025-04-18 00:55:00|2544.6|2543.8|2544.9|2544.1|2545.9|2545.1|2543.4|2542.6|218
1744938000000|2025-04-18 01:00:00|2544.6|2543.8|2547.9|2547.1|2547.9|2547.1|2544.4|2543.6|349
1744938300000|2025-04-18 01:05:00|2548.1|2547.3|2548.9|2548.1|2548.9|2548.1|2547.4|2546.6|301
1744938600000|2025-04-18 01:10:00|2549.4|2548.6|2550.9|2550.1|2550.9|2550.1|2548.9|2548.1|249
1744938900000|2025-04-18 01:15:00|2550.6|2549.8|2551.4|2550.6|2553.1|2552.3|2550.4|2549.6|365
1744939200000|2025-04-18 01:20:00|2551.1|2550.3|2551.4|2550.6|2552.9|2552.1|2550.4|2549.6|309
1744939500000|2025-04-18 01:25:00|2551.9|2551.1|2550.4|2549.6|2552.4|2551.6|2549.9|2549.1|167
1744939800000|2025-04-18 01:30:00|2550.1|2549.3|2551.4|2550.6|2551.4|2550.6|2549.4|2548.6|233
1744940100000|2025-04-18 01:35:00|2550.9|2550.1|2549.4|2548.6|2551.1|2550.3|2549.4|2548.6|157
1744940400000|2025-04-18 01:40:00|2549.9|2549.1|2550.6|2549.8|2552.1|2551.3|2549.9|2549.1|397
1744940700000|2025-04-18 01:45:00|2550.9|2550.1|2546.9|2546.1|2550.9|2550.1|2546.9|2546.1|208
1744941000000|2025-04-18 01:50:00|2547.4|2546.6|2546.9|2546.1|2547.4|2546.6|2545.9|2545.1|313
1744941300000|2025-04-18 01:55:00|2547.1|2546.3|2549.4|2548.6|2549.9|2549.1|2547.1|2546.3|232
1744941600000|2025-04-18 02:00:00|2548.9|2548.1|2549.4|2548.6|2549.6|2548.8|2548.4|2547.6|208
1744941900000|2025-04-18 02:05:00|2549.9|2549.1|2549.9|2549.1|2550.1|2549.3|2549.1|2548.3|265
1744942200000|2025-04-18 02:10:00|2550.4|2549.6|2549.9|2549.1|2550.9|2550.1|2549.4|2548.6|294
1744942500000|2025-04-18 02:15:00|2550.4|2549.6|2551.4|2550.6|2551.6|2550.8|2550.4|2549.6|235
1744942800000|2025-04-18 02:20:00|2551.9|2551.1|2551.9|2551.1|2552.1|2551.3|2550.9|2550.1|239
1744943100000|2025-04-18 02:25:00|2551.6|2550.8|2550.9|2550.1|2551.9|2551.1|2550.4|2549.6|176
1744943400000|2025-04-18 02:30:00|2551.1|2549.9|2552.1|2550.9|2552.3|2551.1|2551.1|2549.9|61
1744943700000|2025-04-18 02:35:00|2552.6|2551.4|2552.6|2551.4|2552.6|2551.4|2552.6|2551.4|8
1744944000000|2025-04-18 02:40:00|2552.1|2550.9|2550.6|2549.4|2552.1|2550.9|2550.6|2549.4|71
1744944300000|2025-04-18 02:45:00|2550.8|2549.6|2551.6|2550.4|2551.6|2550.4|2550.8|2549.6|62
1744944600000|2025-04-18 02:50:00|2551.1|2549.9|2551.6|2550.4|2552.1|2550.9|2551.1|2549.9|26
1744944900000|2025-04-18 02:55:00|2551.8|2550.6|2553.1|2551.9|2553.3|2552.1|2551.6|2550.4|53
1744945200000|2025-04-18 03:00:00|2553.3|2552.1|2554.6|2553.4|2556.1|2554.9|2553.1|2551.9|133
1744945500000|2025-04-18 03:05:00|2554.3|2553.1|2554.1|2552.9|2554.6|2553.4|2553.6|2552.4|45
1744945800000|2025-04-18 03:10:00|2554.6|2553.4|2554.1|2552.9|2554.6|2553.4|2554.1|2552.9|40
1744946100000|2025-04-18 03:15:00|2554.3|2553.1|2554.6|2553.4|2554.6|2553.4|2554.1|2552.9|38
1744946400000|2025-04-18 03:20:00|2554.1|2552.9|2553.6|2552.4|2554.3|2553.1|2553.6|2552.4|90
1744946700000|2025-04-18 03:25:00|2553.8|2552.6|2553.6|2552.4|2554.8|2553.6|2553.6|2552.4|249
1744947000000|2025-04-18 03:30:00|2553.4|2552.6|2554.9|2554.1|2555.9|2555.1|2552.9|2552.1|503
1744947300000|2025-04-18 03:35:00|2554.4|2553.6|2553.9|2553.1|2555.6|2554.8|2553.4|2552.6|203
1744947600000|2025-04-18 03:40:00|2553.6|2552.8|2553.9|2553.1|2554.6|2553.8|2553.1|2552.3|198
1744947900000|2025-04-18 03:45:00|2554.4|2553.6|2552.9|2552.1|2554.9|2554.1|2552.6|2551.8|158
1744948200000|2025-04-18 03:50:00|2553.4|2552.6|2552.9|2552.1|2553.4|2552.6|2551.4|2550.6|227
1744948500000|2025-04-18 03:55:00|2553.4|2552.6|2552.9|2552.1|2553.9|2553.1|2552.4|2551.6|154
1744948800000|2025-04-18 04:00:00|2553.4|2552.6|2553.4|2552.6|2553.4|2552.6|2552.4|2551.6|137
1744949100000|2025-04-18 04:05:00|2553.1|2552.3|2552.9|2552.1|2553.4|2552.6|2552.1|2551.3|127
1744949400000|2025-04-18 04:10:00|2553.4|2552.6|2554.4|2553.6|2554.4|2553.6|2553.4|2552.6|174
1744949700000|2025-04-18 04:15:00|2554.6|2553.8|2553.9|2553.1|2554.9|2554.1|2553.9|2553.1|172
1744950000000|2025-04-18 04:20:00|2554.4|2553.6|2552.9|2552.1|2554.4|2553.6|2552.9|2552.1|96
1744950300000|2025-04-18 04:25:00|2552.6|2551.8|2552.1|2551.3|2552.9|2552.1|2551.4|2550.6|194
1744950600000|2025-04-18 04:30:00|2551.9|2551.1|2550.9|2550.1|2552.4|2551.6|2550.9|2550.1|163
1744950900000|2025-04-18 04:35:00|2550.6|2549.8|2550.4|2549.6|2551.1|2550.3|2549.9|2549.1|176
1744951200000|2025-04-18 04:40:00|2550.9|2550.1|2551.9|2551.1|2551.9|2551.1|2550.6|2549.8|124
1744951500000|2025-04-18 04:45:00|2552.1|2551.3|2553.9|2553.1|2553.9|2553.1|2552.1|2551.3|255
1744951800000|2025-04-18 04:50:00|2554.4|2553.6|2552.9|2552.1|2554.4|2553.6|2552.6|2551.8|182
1744952100000|2025-04-18 04:55:00|2552.4|2551.6|2552.9|2552.1|2552.9|2552.1|2551.9|2551.1|160
1744952400000|2025-04-18 05:00:00|2554.4|2553.6|2555.4|2554.6|2556.4|2555.6|2553.9|2553.1|413
1744952700000|2025-04-18 05:05:00|2555.9|2555.1|2557.4|2556.6|2557.4|2556.6|2554.9|2554.1|190
1744953000000|2025-04-18 05:10:00|2557.9|2557.1|2558.9|2558.1|2559.1|2558.3|2557.6|2556.8|275
1744953300000|2025-04-18 05:15:00|2558.4|2557.6|2559.9|2559.1|2559.9|2559.1|2557.9|2557.1|256
1744953600000|2025-04-18 05:20:00|2560.4|2559.6|2559.9|2559.1|2561.4|2560.6|2559.4|2558.6|310
1744953900000|2025-04-18 05:25:00|2559.4|2558.6|2558.9|2558.1|2559.6|2558.8|2558.9|2558.1|155
1744954200000|2025-04-18 05:30:00|2558.4|2557.6|2557.1|2556.3|2558.4|2557.6|2556.4|2555.6|222
1744954500000|2025-04-18 05:35:00|2557.4|2556.6|2558.4|2557.6|2558.9|2558.1|2556.9|2556.1|183
1744954800000|2025-04-18 05:40:00|2558.9|2558.1|2559.9|2559.1|2559.9|2559.1|2558.4|2557.6|163
1744955100000|2025-04-18 05:45:00|2559.4|2558.6|2558.9|2558.1|2559.4|2558.6|2558.4|2557.6|203
1744955400000|2025-04-18 05:50:00|2559.1|2558.3|2559.4|2558.6|2559.9|2559.1|2558.9|2558.1|182
1744955700000|2025-04-18 05:55:00|2558.9|2558.1|2558.4|2557.6|2559.1|2558.3|2558.4|2557.6|167
1744956000000|2025-04-18 06:00:00|2558.6|2557.8|2554.9|2554.1|2558.9|2558.1|2554.6|2553.8|404
1744956300000|2025-04-18 06:05:00|2554.4|2553.6|2555.4|2554.6|2555.4|2554.6|2553.9|2553.1|167
1744956600000|2025-04-18 06:10:00|2555.1|2554.3|2556.9|2556.1|2556.9|2556.1|2555.1|2554.3|170
1744956900000|2025-04-18 06:15:00|2556.4|2555.6|2557.4|2556.6|2557.9|2557.1|2556.4|2555.6|213
1744957200000|2025-04-18 06:20:00|2557.6|2556.8|2558.4|2557.6|2559.1|2558.3|2557.4|2556.6|362
1744957500000|2025-04-18 06:25:00|2557.9|2557.1|2561.4|2560.6|2562.9|2562.1|2557.9|2557.1|831
1744957800000|2025-04-18 06:30:00|2560.4|2559.6|2560.4|2559.6|2560.9|2560.1|2557.4|2556.6|1488
1744958100000|2025-04-18 06:35:00|2560.6|2559.8|2562.9|2560.9|2563.1|2561.6|2560.4|2559.6|252
1744963200000|2025-04-18 08:00:00|2555.8|2554.6|2559.3|2558.1|2559.8|2558.6|2554.6|2553.4|75
1744963500000|2025-04-18 08:05:00|2559.6|2558.4|2559.3|2558.1|2559.6|2558.4|2558.3|2557.1|9
1744963800000|2025-04-18 08:10:00|2559.6|2558.4|2558.6|2557.4|2559.6|2558.4|2558.6|2557.4|10
1744964100000|2025-04-18 08:15:00|2558.8|2557.6|2558.3|2557.1|2559.1|2557.9|2558.3|2557.1|10
1744964400000|2025-04-18 08:20:00|2558.6|2557.4|2558.6|2557.4|2559.6|2558.4|2558.1|2556.9|23
1744964700000|2025-04-18 08:25:00|2559.1|2557.9|2558.6|2557.4|2559.1|2557.9|2558.6|2557.4|10
1744965000000|2025-04-18 08:30:00|2558.8|2557.6|2559.3|2558.1|2559.6|2558.4|2558.1|2556.9|33
1744965300000|2025-04-18 08:35:00|2559.6|2558.4|2559.6|2558.4|2559.8|2558.6|2558.1|2556.9|31
1744965600000|2025-04-18 08:40:00|2559.3|2558.1|2558.6|2557.4|2559.6|2558.4|2558.3|2557.1|11
1744965900000|2025-04-18 08:45:00|2558.3|2557.1|2558.6|2557.4|2559.1|2557.9|2558.3|2557.1|17
1744966200000|2025-04-18 08:50:00|2559.1|2557.9|2559.1|2557.9|2559.3|2558.1|2559.1|2557.9|4
1744966500000|2025-04-18 08:55:00|2559.6|2558.4|2559.3|2558.1|2560.1|2558.9|2559.3|2558.1|8
1744966800000|2025-04-18 09:00:00|2559.6|2558.4|2559.6|2558.4|2559.6|2558.4|2559.6|2558.4|0
1744967100000|2025-04-18 09:05:00|2559.3|2558.1|2559.1|2557.9|2559.3|2558.1|2558.6|2557.4|12
1744967400000|2025-04-18 09:10:00|2559.6|2558.4|2560.1|2558.9|2560.1|2558.9|2559.3|2558.1|7
1744967700000|2025-04-18 09:15:00|2559.6|2558.4|2559.6|2558.4|2559.6|2558.4|2559.6|2558.4|0
1744968300000|2025-04-18 09:25:00|2560.6|2559.4|2560.6|2559.4|2560.6|2559.4|2560.1|2558.9|3
1744968600000|2025-04-18 09:30:00|2559.8|2558.6|2559.6|2558.4|2560.1|2558.9|2559.6|2558.4|3
1744969500000|2025-04-18 09:45:00|2559.8|2558.6|2559.8|2558.6|2560.1|2558.9|2559.8|2558.6|1
1744969800000|2025-04-18 09:50:00|2560.1|2558.9|2559.8|2558.6|2560.1|2558.9|2559.8|2558.6|0
1744970400000|2025-04-18 10:00:00|2560.1|2558.9|2560.1|2558.9|2560.6|2559.4|2560.1|2558.9|7
1744970700000|2025-04-18 10:05:00|2560.3|2559.1|2560.3|2559.1|2560.3|2559.1|2560.3|2559.1|1
1744971000000|2025-04-18 10:10:00|2560.6|2559.4|2561.1|2559.9|2561.1|2559.9|2560.6|2559.4|1
1744971300000|2025-04-18 10:15:00|2561.3|2560.1|2562.6|2561.4|2562.6|2561.4|2561.1|2559.9|11
1744971600000|2025-04-18 10:20:00|2562.8|2561.6|2562.1|2560.9|2562.8|2561.6|2562.1|2560.9|1
1744971900000|2025-04-18 10:25:00|2561.6|2560.4|2561.1|2559.9|2561.8|2560.6|2561.1|2559.9|7
1744972200000|2025-04-18 10:30:00|2561.6|2560.4|2561.6|2560.4|2561.6|2560.4|2561.6|2560.4|1
1744972800000|2025-04-18 10:40:00|2561.1|2559.9|2561.3|2560.1|2561.6|2560.4|2561.1|2559.9|1
1744973100000|2025-04-18 10:45:00|2561.6|2560.4|2561.6|2560.4|2561.6|2560.4|2561.6|2560.4|0
1744974000000|2025-04-18 11:00:00|2560.6|2559.4|2561.1|2559.9|2561.1|2559.9|2560.6|2559.4|3
1744974900000|2025-04-18 11:15:00|2560.6|2559.4|2560.6|2559.4|2560.6|2559.4|2560.6|2559.4|1
1744975500000|2025-04-18 11:25:00|2559.6|2558.4|2558.1|2556.9|2560.6|2559.4|2558.1|2556.9|41
1744975800000|2025-04-18 11:30:00|2558.3|2557.1|2558.1|2556.9|2558.6|2557.4|2558.1|2556.9|6
1744976100000|2025-04-18 11:35:00|2557.1|2555.9|2558.1|2556.9|2558.3|2557.1|2557.1|2555.9|11
1744976400000|2025-04-18 11:40:00|2557.6|2556.4|2556.6|2555.4|2557.6|2556.4|2556.6|2555.4|15
1744976700000|2025-04-18 11:45:00|2556.8|2555.6|2554.1|2552.9|2556.8|2555.6|2554.1|2552.9|35
1744977000000|2025-04-18 11:50:00|2554.3|2553.1|2553.8|2552.6|2554.6|2553.4|2553.1|2551.9|21
1744977300000|2025-04-18 11:55:00|2554.1|2552.9|2555.1|2553.9|2555.6|2554.4|2554.1|2552.9|5
1744977600000|2025-04-18 12:00:00|2555.3|2554.1|2555.6|2554.4|2556.1|2554.9|2555.3|2554.1|0
1744977900000|2025-04-18 12:05:00|2556.1|2554.9|2555.6|2554.4|2556.1|2554.9|2555.6|2554.4|0
1744978200000|2025-04-18 12:10:00|2555.1|2553.9|2554.6|2553.4|2555.6|2554.4|2554.6|2553.4|4
1744978500000|2025-04-18 12:15:00|2554.1|2552.9|2554.6|2553.4|2555.1|2553.9|2554.1|2552.9|4
1744978800000|2025-04-18 12:20:00|2554.8|2553.6|2555.1|2553.9|2555.3|2554.1|2554.6|2553.4|0
1744979100000|2025-04-18 12:25:00|2555.6|2554.4|2556.1|2554.9|2556.1|2554.9|2555.6|2554.4|4
1744979400000|2025-04-18 12:30:00|2555.8|2554.6|2556.6|2555.4|2556.6|2555.4|2555.6|2554.4|1
1744979700000|2025-04-18 12:35:00|2556.3|2555.1|2555.8|2554.6|2556.3|2555.1|2555.6|2554.4|4
1744980000000|2025-04-18 12:40:00|2556.1|2554.9|2556.3|2555.1|2557.1|2555.9|2556.1|2554.9|4
1744980300000|2025-04-18 12:45:00|2556.6|2555.4|2556.1|2554.9|2557.1|2555.9|2556.1|2554.9|6
1744980600000|2025-04-18 12:50:00|2556.3|2555.1|2556.8|2555.6|2556.8|2555.6|2556.1|2554.9|1
1744980900000|2025-04-18 12:55:00|2557.1|2555.9|2556.1|2554.9|2557.1|2555.9|2556.1|2554.9|5
1744981200000|2025-04-18 13:00:00|2556.3|2555.1|2556.1|2554.9|2556.3|2555.1|2556.1|2554.9|0
1744981500000|2025-04-18 13:05:00|2556.6|2555.4|2556.1|2554.9|2556.6|2555.4|2556.1|2554.9|1
1744981800000|2025-04-18 13:10:00|2557.1|2555.9|2556.8|2555.6|2557.1|2555.9|2556.8|2555.6|3
1744982100000|2025-04-18 13:15:00|2556.6|2555.4|2556.6|2555.4|2556.6|2555.4|2556.3|2555.1|0
1744982400000|2025-04-18 13:20:00|2556.1|2554.9|2557.1|2555.9|2557.6|2556.4|2556.1|2554.9|7
1744982700000|2025-04-18 13:25:00|2556.6|2555.4|2557.1|2555.9|2557.1|2555.9|2556.6|2555.4|2
1744983000000|2025-04-18 13:30:00|2556.8|2555.6|2556.6|2555.4|2556.8|2555.6|2556.6|2555.4|2
1744984200000|2025-04-18 13:50:00|||||||||1
1744984800000|2025-04-18 14:00:00|||||||||1
1744985100000|2025-04-18 14:05:00|||||||||1
1744985400000|2025-04-18 14:10:00|2556.3|2555.1|2556.6|2555.4|2556.6|2555.4|2556.3|2555.1|2
1744986000000|2025-04-18 14:20:00|2557.1|2555.9|2557.1|2555.9|2557.1|2555.9|2557.1|2555.9|1
1744986600000|2025-04-18 14:30:00|2557.6|2556.4|2559.1|2557.9|2559.1|2557.9|2557.6|2556.4|27
1744986900000|2025-04-18 14:35:00|2558.6|2557.4|2558.6|2557.4|2558.6|2557.4|2558.1|2556.9|12
1744987200000|2025-04-18 14:40:00|2558.3|2557.1|2558.6|2557.4|2558.6|2557.4|2558.3|2557.1|2
1744987500000|2025-04-18 14:45:00|2558.1|2556.9|2558.1|2556.9|2558.1|2556.9|2558.1|2556.9|1
1744987800000|2025-04-18 14:50:00|2558.6|2557.4|2558.6|2557.4|2558.6|2557.4|2558.6|2557.4|0
1744988100000|2025-04-18 14:55:00|2558.1|2556.9|2558.1|2556.9|2558.1|2556.9|2558.1|2556.9|0
1744989000000|2025-04-18 15:10:00|2557.6|2556.4|2557.1|2555.9|2557.6|2556.4|2557.1|2555.9|15
1744989300000|2025-04-18 15:15:00|2556.6|2555.4|2557.1|2555.9|2557.1|2555.9|2556.6|2555.4|2
1744989600000|2025-04-18 15:20:00|2556.8|2555.6|2556.8|2555.6|2556.8|2555.6|2556.8|2555.6|1
1744989900000|2025-04-18 15:25:00|2557.1|2555.9|2557.1|2555.9|2557.1|2555.9|2557.1|2555.9|0
1744990200000|2025-04-18 15:30:00|2557.6|2556.4|2557.1|2555.9|2557.6|2556.4|2557.1|2555.9|2
1744990500000|2025-04-18 15:35:00|2556.8|2555.6|2556.8|2555.6|2556.8|2555.6|2556.8|2555.6|0
1744990800000|2025-04-18 15:40:00|2556.6|2555.4|2556.6|2555.4|2556.6|2555.4|2556.6|2555.4|4
1744991100000|2025-04-18 15:45:00|||||||||4
1744991400000|2025-04-18 15:50:00|2556.1|2554.9|2553.6|2552.4|2556.1|2554.9|2553.6|2552.4|51
1744991700000|2025-04-18 15:55:00|2553.1|2551.9|2548.6|2547.4|2553.1|2551.9|2548.6|2547.4|142
1744992000000|2025-04-18 16:00:00|2548.8|2547.6|2552.1|2550.9|2552.1|2550.9|2548.6|2547.4|27
1744992300000|2025-04-18 16:05:00|2551.8|2550.6|2552.1|2550.9|2552.6|2551.4|2551.6|2550.4|1
1744992600000|2025-04-18 16:10:00|2552.6|2551.4|2551.6|2550.4|2552.6|2551.4|2551.1|2549.9|48
1744992900000|2025-04-18 16:15:00|2551.8|2550.6|2551.8|2550.6|2552.8|2551.6|2551.8|2550.6|12
1744993200000|2025-04-18 16:20:00|2551.6|2550.4|2551.8|2550.6|2551.8|2550.6|2551.6|2550.4|0
1744993500000|2025-04-18 16:25:00|2551.6|2550.4|2551.6|2550.4|2552.1|2550.9|2551.6|2550.4|2
1744993800000|2025-04-18 16:30:00|2551.8|2550.6|2552.6|2551.4|2552.6|2551.4|2551.8|2550.6|11
1744994100000|2025-04-18 16:35:00|2552.8|2551.6|2552.3|2551.1|2553.1|2551.9|2552.3|2551.1|6
1744994400000|2025-04-18 16:40:00|2552.1|2550.9|2552.6|2551.4|2552.6|2551.4|2552.1|2550.9|1
1744994700000|2025-04-18 16:45:00|2553.1|2551.9|2553.1|2551.9|2553.1|2551.9|2552.3|2551.1|63
1744995000000|2025-04-18 16:50:00|2552.8|2551.6|2552.8|2551.6|2552.8|2551.6|2552.8|2551.6|2
1744995300000|2025-04-18 16:55:00|2552.6|2551.4|2552.8|2551.6|2552.8|2551.6|2552.6|2551.4|0
1744995600000|2025-04-18 17:00:00|2553.1|2551.9|2555.6|2554.4|2555.6|2554.4|2551.8|2550.6|99
1744995900000|2025-04-18 17:05:00|2555.1|2553.9|2553.8|2552.6|2555.1|2553.9|2553.1|2551.9|12
1744996200000|2025-04-18 17:10:00|2554.1|2552.9|2553.1|2551.9|2554.1|2552.9|2552.8|2551.6|3
1744996800000|2025-04-18 17:20:00|2552.8|2551.6|2552.8|2551.6|2553.1|2551.9|2552.3|2551.1|7
1744997100000|2025-04-18 17:25:00|2552.3|2551.1|2548.8|2547.6|2552.3|2551.1|2548.3|2547.1|43
1744997700000|2025-04-18 17:35:00|2549.3|2548.1|2548.8|2547.6|2549.6|2548.4|2548.8|2547.6|1
1744998000000|2025-04-18 17:40:00|2549.6|2548.4|2549.3|2548.1|2549.6|2548.4|2548.8|2547.6|1
1744999200000|2025-04-18 18:00:00|2549.8|2548.6|2550.3|2549.1|2550.3|2549.1|2549.8|2548.6|2
1744999500000|2025-04-18 18:05:00|2550.8|2549.6|2550.1|2548.9|2550.8|2549.6|2550.1|2548.9|0
1745000100000|2025-04-18 18:15:00|2549.8|2548.6|2549.8|2548.6|2549.8|2548.6|2549.8|2548.6|0
1745000400000|2025-04-18 18:20:00|||||||||1
1745000700000|2025-04-18 18:25:00|2550.3|2549.1|2550.3|2549.1|2550.3|2549.1|2550.3|2549.1|1
1745001600000|2025-04-18 18:40:00|2550.6|2549.4|2550.8|2549.6|2550.8|2549.6|2550.6|2549.4|0
1745001900000|2025-04-18 18:45:00|2550.6|2549.4|2550.3|2549.1|2550.6|2549.4|2550.3|2549.1|2
1745002500000|2025-04-18 18:55:00|||||||||1
1745002800000|2025-04-18 19:00:00|2550.6|2549.4|2550.6|2549.4|2551.1|2549.9|2550.6|2549.4|9
1745003100000|2025-04-18 19:05:00|2550.8|2549.6|2551.1|2549.9|2551.1|2549.9|2550.8|2549.6|1
1745003400000|2025-04-18 19:10:00|2550.6|2549.4|2550.6|2549.4|2550.6|2549.4|2550.6|2549.4|1
1745003700000|2025-04-18 19:15:00|2550.3|2549.1|2549.8|2548.6|2550.3|2549.1|2549.3|2548.1|3
1745004000000|2025-04-18 19:20:00|2550.1|2548.9|2549.8|2548.6|2550.1|2548.9|2549.8|2548.6|0
1745004600000|2025-04-18 19:30:00|2550.1|2548.9|2550.3|2549.1|2550.6|2549.4|2550.1|2548.9|3
1745004900000|2025-04-18 19:35:00|2550.6|2549.4|2550.8|2549.6|2551.3|2550.1|2550.6|2549.4|10
1745005200000|2025-04-18 19:40:00|2550.6|2549.4|2550.8|2549.6|2550.8|2549.6|2550.6|2549.4|0
1745005500000|2025-04-18 19:45:00|2551.1|2549.9|2551.1|2549.9|2551.1|2549.9|2550.6|2549.4|3
1745005800000|2025-04-18 19:50:00|2551.3|2550.1|2551.1|2549.9|2552.1|2550.9|2551.1|2549.9|13
1745006100000|2025-04-18 19:55:00|2550.6|2549.4|2550.6|2549.4|2550.6|2549.4|2550.6|2549.4|2
1745006400000|2025-04-18 20:00:00|||||||||1
1745007000000|2025-04-18 20:10:00|2550.1|2548.9|2550.3|2549.1|2550.6|2549.4|2549.8|2548.6|0
1745007300000|2025-04-18 20:15:00|2550.6|2549.4|2550.6|2549.4|2550.6|2549.4|2550.3|2549.1|0
1745007600000|2025-04-18 20:20:00|2550.3|2549.1|2550.3|2549.1|2550.6|2549.4|2550.1|2548.9|1
1745007900000|2025-04-18 20:25:00|2550.6|2549.4|2550.8|2549.6|2550.8|2549.6|2550.6|2549.4|0
1745008200000|2025-04-18 20:30:00|2549.8|2548.6|2549.3|2548.1|2550.3|2549.1|2549.3|2548.1|2
1745008500000|2025-04-18 20:35:00|2549.6|2548.4|2549.3|2548.1|2549.8|2548.6|2549.3|2548.1|3
1745008800000|2025-04-18 20:40:00|2549.6|2548.4|2549.8|2548.6|2550.6|2549.4|2549.6|2548.4|7
1745009100000|2025-04-18 20:45:00|2549.6|2548.4|2548.1|2546.9|2549.6|2548.4|2547.3|2546.1|37
1745009400000|2025-04-18 20:50:00|2548.3|2547.1|2549.1|2547.9|2549.6|2548.4|2548.3|2547.1|3
1745186700000|2025-04-20 22:05:00|2533.2|2531.2|2532.6|2530.6|2533.3|2531.3|2529.1|2527.1|0
1745187000000|2025-04-20 22:10:00|2532.5|2530.5|2533.6|2531.6|2534.1|2532.1|2530.7|2528.7|0
1745187300000|2025-04-20 22:15:00|2533.7|2531.7|2534.6|2532.6|2535.1|2533.1|2533.6|2531.6|0
1745187600000|2025-04-20 22:20:00|2534.5|2532.5|2532.2|2530.2|2534.5|2532.5|2531.5|2529.5|0
1745187900000|2025-04-20 22:25:00|2532.3|2530.3|2533.8|2531.8|2534.8|2532.8|2532.2|2530.2|0
1745188200000|2025-04-20 22:30:00|2533.9|2531.9|2533.1|2531.1|2534.6|2532.6|2532.3|2530.3|0
1745188500000|2025-04-20 22:35:00|2533|2531|2532.9|2530.9|2533.8|2531.8|2532.8|2530.8|0
1745188800000|2025-04-20 22:40:00|2532.8|2530.8|2531.8|2529.8|2532.8|2530.8|2530.8|2528.8|0
1745189100000|2025-04-20 22:45:00|2531.7|2529.7|2532.1|2530.1|2532.4|2530.4|2531.3|2529.3|0
1745189400000|2025-04-20 22:50:00|2532.2|2530.2|2534.5|2532.5|2535.3|2533.3|2532.2|2530.2|0
1745189700000|2025-04-20 22:55:00|2534.3|2532.3|2535.5|2533.5|2536.2|2534.2|2534.1|2532.1|0
1745190000000|2025-04-20 23:00:00|2535.4|2533.4|2537.9|2535.9|2538.5|2536.5|2534.3|2532.3|0
1745190300000|2025-04-20 23:05:00|2537.8|2535.8|2539.1|2537.1|2539.4|2537.4|2537.6|2535.6|0
1745190600000|2025-04-20 23:10:00|2539|2537|2539|2537|2539.2|2537.2|2538.3|2536.3|0
1745190900000|2025-04-20 23:15:00|2539.1|2537.1|2539.2|2537.2|2539.4|2537.4|2538.7|2536.7|0
1745191200000|2025-04-20 23:20:00|2539.4|2537.4|2536.2|2534.2|2540.3|2538.3|2535.6|2533.6|0
1745191500000|2025-04-20 23:25:00|2536.3|2534.3|2536.2|2534.2|2537.1|2535.1|2535.5|2533.5|0
1745191800000|2025-04-20 23:30:00|2536.4|2534.4|2537.8|2535.8|2539.2|2537.2|2536.3|2534.3|0
1745192100000|2025-04-20 23:35:00|2537.7|2535.7|2537.5|2535.5|2538.9|2536.9|2536.6|2534.6|0
1745192400000|2025-04-20 23:40:00|2537.4|2535.4|2537.6|2535.6|2538|2536|2535.7|2533.7|0
1745192700000|2025-04-20 23:45:00|2537.5|2535.5|2537.3|2536.1|2542.3|2541.1|2534.3|2533.1|593
1745193000000|2025-04-20 23:50:00|2537.6|2536.4|2542.1|2540.9|2542.1|2540.9|2537.6|2536.4|405
1745193300000|2025-04-20 23:55:00|2541.6|2540.4|2544.3|2543.1|2544.6|2543.4|2541.1|2539.9|294
1745193600000|2025-04-21 00:00:00|2544.1|2543.3|2541.9|2541.1|2547.4|2546.6|2534.9|2534.1|1695
1745193900000|2025-04-21 00:05:00|2542.1|2541.3|2545.9|2545.1|2549.4|2548.6|2540.4|2539.6|458
1745194200000|2025-04-21 00:10:00|2546.1|2545.3|2549.9|2549.1|2549.9|2549.1|2545.6|2544.8|470
1745194500000|2025-04-21 00:15:00|2549.6|2548.8|2545.4|2544.6|2549.9|2549.1|2544.9|2544.1|470
1745194800000|2025-04-21 00:20:00|2544.9|2544.1|2544.6|2543.8|2546.9|2546.1|2543.9|2543.1|371
1745195100000|2025-04-21 00:25:00|2544.4|2543.6|2543.4|2542.6|2544.4|2543.6|2541.4|2540.6|402
1745195400000|2025-04-21 00:30:00|2543.9|2543.1|2544.4|2543.6|2546.1|2545.3|2541.1|2540.3|403
1745195700000|2025-04-21 00:35:00|2544.6|2543.8|2540.4|2539.6|2544.9|2544.1|2538.9|2538.1|385
1745196000000|2025-04-21 00:40:00|2540.6|2539.8|2539.1|2538.3|2543.4|2542.6|2538.9|2538.1|308
1745196300000|2025-04-21 00:45:00|2539.4|2538.6|2536.9|2536.1|2539.4|2538.6|2534.4|2533.6|499
1745196600000|2025-04-21 00:50:00|2536.6|2535.8|2531.9|2531.1|2536.9|2536.1|2531.9|2531.1|505
1745196900000|2025-04-21 00:55:00|2531.6|2530.8|2529.9|2529.1|2532.4|2531.6|2529.4|2528.6|661
1745197200000|2025-04-21 01:00:00|2530.1|2529.3|2530.4|2529.6|2533.4|2532.6|2529.9|2529.1|385
1745197500000|2025-04-21 01:05:00|2529.9|2529.1|2526.4|2525.6|2529.9|2529.1|2524.6|2523.8|550
1745197800000|2025-04-21 01:10:00|2526.6|2525.8|2527.4|2526.6|2528.9|2528.1|2524.9|2524.1|295
1745198100000|2025-04-21 01:15:00|2527.9|2527.1|2528.1|2527.3|2529.4|2528.6|2526.4|2525.6|280
1745198400000|2025-04-21 01:20:00|2527.9|2527.1|2528.9|2528.1|2530.9|2530.1|2527.9|2527.1|296
1745198700000|2025-04-21 01:25:00|2529.4|2528.6|2531.4|2530.6|2531.9|2531.1|2529.4|2528.6|286
1745199000000|2025-04-21 01:30:00|2531.9|2531.1|2533.4|2532.6|2533.9|2533.1|2530.9|2530.1|212
1745199300000|2025-04-21 01:35:00|2533.6|2532.8|2535.9|2535.1|2535.9|2535.1|2532.9|2532.1|191
1745199600000|2025-04-21 01:40:00|2535.6|2534.8|2535.1|2534.3|2536.4|2535.6|2534.4|2533.6|168
1745199900000|2025-04-21 01:45:00|2534.9|2534.1|2534.9|2534.1|2535.9|2535.1|2533.9|2533.1|144
1745200200000|2025-04-21 01:50:00|2534.4|2533.6|2532.6|2531.8|2534.4|2533.6|2530.6|2529.8|218
1745200500000|2025-04-21 01:55:00|2532.9|2532.1|2534.1|2533.3|2535.4|2534.6|2532.4|2531.6|104
1745200800000|2025-04-21 02:00:00|2533.9|2533.1|2534.4|2533.6|2534.4|2533.6|2531.9|2531.1|120
1745201100000|2025-04-21 02:05:00|2534.9|2534.1|2534.4|2533.6|2535.6|2534.8|2533.6|2532.8|129
1745201400000|2025-04-21 02:10:00|2534.1|2533.3|2532.9|2532.1|2534.4|2533.6|2531.9|2531.1|157
1745201700000|2025-04-21 02:15:00|2533.4|2532.6|2530.9|2530.1|2533.9|2533.1|2530.6|2529.8|143
1745202000000|2025-04-21 02:20:00|2531.4|2530.6|2528.9|2528.1|2531.4|2530.6|2528.4|2527.6|284
1745202300000|2025-04-21 02:25:00|2528.6|2527.8|2527.9|2527.1|2529.4|2528.6|2527.9|2527.1|284
1745202600000|2025-04-21 02:30:00|2528.1|2526.9|2528.1|2526.9|2529.6|2528.4|2526.8|2525.6|157
1745202900000|2025-04-21 02:35:00|2527.8|2526.6|2523.6|2522.4|2528.1|2526.9|2523.3|2522.1|203
1745203200000|2025-04-21 02:40:00|2523.8|2522.6|2525.1|2523.9|2525.3|2524.1|2523.6|2522.4|127
1745203500000|2025-04-21 02:45:00|2524.8|2523.6|2523.6|2522.4|2525.1|2523.9|2522.6|2521.4|220
1745203800000|2025-04-21 02:50:00|2524.1|2522.9|2524.1|2522.9|2524.6|2523.4|2523.6|2522.4|213
1745204100000|2025-04-21 02:55:00|2524.3|2523.1|2524.3|2523.1|2524.6|2523.4|2524.1|2522.9|176
1745204400000|2025-04-21 03:00:00|2524.1|2522.9|2524.6|2523.4|2525.1|2523.9|2524.1|2522.9|301
1745204700000|2025-04-21 03:05:00|2524.1|2522.9|2523.6|2522.4|2524.6|2523.4|2523.6|2522.4|293
1745205000000|2025-04-21 03:10:00|2523.8|2522.6|2524.1|2522.9|2524.6|2523.4|2523.8|2522.6|308
1745205300000|2025-04-21 03:15:00|2524.6|2523.4|2524.1|2522.9|2524.6|2523.4|2524.1|2522.9|235
1745205600000|2025-04-21 03:20:00|2523.6|2522.4|2523.6|2522.4|2524.6|2523.4|2523.6|2522.4|289
1745205900000|2025-04-21 03:25:00|2524.1|2522.9|2523.1|2521.9|2524.6|2523.4|2522.6|2521.4|426
1745206200000|2025-04-21 03:30:00|2522.9|2522.1|2522.4|2521.6|2523.9|2523.1|2520.4|2519.6|854
1745206500000|2025-04-21 03:35:00|2522.1|2521.3|2522.9|2522.1|2523.4|2522.6|2521.4|2520.6|277
1745206800000|2025-04-21 03:40:00|2523.1|2522.3|2526.4|2525.6|2526.6|2525.8|2523.1|2522.3|209
1745207100000|2025-04-21 03:45:00|2526.6|2525.8|2526.4|2525.6|2528.4|2527.6|2526.4|2525.6|165
1745207400000|2025-04-21 03:50:00|2526.6|2525.8|2523.9|2523.1|2526.6|2525.8|2523.6|2522.8|116
1745207700000|2025-04-21 03:55:00|2524.4|2523.6|2527.4|2526.6|2527.4|2526.6|2524.4|2523.6|146
1745208000000|2025-04-21 04:00:00|2527.9|2527.1|2528.4|2527.6|2529.9|2529.1|2527.9|2527.1|185
1745208300000|2025-04-21 04:05:00|2528.9|2528.1|2530.9|2530.1|2530.9|2530.1|2528.9|2528.1|116
1745208600000|2025-04-21 04:10:00|2530.4|2529.6|2528.9|2528.1|2530.9|2530.1|2528.4|2527.6|141
1745208900000|2025-04-21 04:15:00|2528.4|2527.6|2529.4|2528.6|2529.4|2528.6|2527.4|2526.6|99
1745209200000|2025-04-21 04:20:00|2529.9|2529.1|2529.4|2528.6|2529.9|2529.1|2528.4|2527.6|127
1745209500000|2025-04-21 04:25:00|2529.9|2529.1|2529.6|2528.8|2530.1|2529.3|2527.9|2527.1|163
1745209800000|2025-04-21 04:30:00|2529.9|2529.1|2529.4|2528.6|2530.1|2529.3|2527.9|2527.1|157
1745210100000|2025-04-21 04:35:00|2528.9|2528.1|2527.4|2526.6|2529.1|2528.3|2526.9|2526.1|170
1745210400000|2025-04-21 04:40:00|2527.9|2527.1|2527.9|2527.1|2527.9|2527.1|2526.9|2526.1|107
1745210700000|2025-04-21 04:45:00|2527.4|2526.6|2528.4|2527.6|2528.4|2527.6|2525.9|2525.1|230
1745211000000|2025-04-21 04:50:00|2528.1|2527.3|2530.1|2529.3|2530.1|2529.3|2528.1|2527.3|209
1745211300000|2025-04-21 04:55:00|2530.4|2529.6|2528.9|2528.1|2530.6|2529.8|2528.9|2528.1|217
1745211600000|2025-04-21 05:00:00|2528.4|2527.6|2529.1|2528.3|2529.6|2528.8|2527.4|2526.6|217
1745211900000|2025-04-21 05:05:00|2529.4|2528.6|2527.9|2527.1|2529.4|2528.6|2527.4|2526.6|142
1745212200000|2025-04-21 05:10:00|2528.4|2527.6|2529.4|2528.6|2529.9|2529.1|2528.4|2527.6|121
1745212500000|2025-04-21 05:15:00|2528.9|2528.1|2529.4|2528.6|2529.9|2529.1|2528.4|2527.6|184
1745212800000|2025-04-21 05:20:00|2528.9|2528.1|2528.4|2527.6|2529.4|2528.6|2527.4|2526.6|185
1745213100000|2025-04-21 05:25:00|2528.1|2527.3|2527.9|2527.1|2528.4|2527.6|2526.9|2526.1|162
1745213400000|2025-04-21 05:30:00|2528.1|2527.3|2527.1|2526.3|2528.4|2527.6|2526.9|2526.1|145
1745213700000|2025-04-21 05:35:00|2527.4|2526.6|2526.9|2526.1|2527.4|2526.6|2525.9|2525.1|197
1745214000000|2025-04-21 05:40:00|2527.1|2526.3|2530.9|2530.1|2531.9|2531.1|2527.1|2526.3|266
1745214300000|2025-04-21 05:45:00|2531.1|2530.3|2530.9|2530.1|2531.1|2530.3|2529.1|2528.3|111
1745214600000|2025-04-21 05:50:00|2531.1|2530.3|2531.4|2530.6|2532.1|2531.3|2530.9|2530.1|163
1745214900000|2025-04-21 05:55:00|2530.9|2530.1|2530.9|2530.1|2531.4|2530.6|2530.4|2529.6|284
1745215200000|2025-04-21 06:00:00|2530.4|2529.6|2530.9|2530.1|2532.4|2531.6|2529.9|2529.1|319
1745215500000|2025-04-21 06:05:00|2530.6|2529.8|2533.4|2532.6|2533.9|2533.1|2530.4|2529.6|292
1745215800000|2025-04-21 06:10:00|2533.1|2532.3|2531.9|2531.1|2533.1|2532.3|2531.9|2531.1|187
1745216100000|2025-04-21 06:15:00|2531.6|2530.8|2529.4|2528.6|2532.4|2531.6|2529.4|2528.6|328
1745216400000|2025-04-21 06:20:00|2529.1|2528.3|2529.4|2528.6|2530.4|2529.6|2528.6|2527.8|393
1745216700000|2025-04-21 06:25:00|2528.9|2528.1|2527.9|2527.1|2529.4|2528.6|2526.6|2525.8|702
1745217000000|2025-04-21 06:30:00|2527.4|2526.6|2525.4|2524.6|2527.9|2527.1|2523.9|2523.1|1400
1745217300000|2025-04-21 06:35:00|2525.1|2524.3|2526.8|2524.8|2526.8|2524.8|2522.9|2522.1|317
1745217600000|2025-04-21 06:40:00|2526.7|2524.7|2526.4|2524.4|2527.1|2525.1|2524.2|2522.2|2
1745217900000|2025-04-21 06:45:00|2526.1|2524.1|2524.4|2522.4|2526.4|2524.4|2523.9|2521.9|352
1745218200000|2025-04-21 06:50:00|2524.6|2522.6|2527.2|2525.2|2527.2|2525.2|2524.5|2522.5|0
1745218500000|2025-04-21 06:55:00|2527|2525|2527.2|2525.2|2527.7|2525.7|2526.9|2524.9|0
1745218800000|2025-04-21 07:00:00|2527.5|2525.5|2525.7|2523.7|2528.1|2526.1|2525.6|2523.6|0
1745219100000|2025-04-21 07:05:00|2525.6|2523.6|2524.2|2522.2|2526.2|2524.2|2524.2|2522.2|0
1745219400000|2025-04-21 07:10:00|2524.1|2522.1|2522|2520|2524.2|2522.2|2522|2520|0
1745219700000|2025-04-21 07:15:00|2522.3|2520.3|2523|2521|2523.4|2521.4|2522|2520|0
1745220000000|2025-04-21 07:20:00|2523.4|2521.4|2523.5|2521.5|2523.6|2521.6|2521.6|2519.6|0
1745220300000|2025-04-21 07:25:00|2523.6|2521.6|2522.7|2520.7|2524.3|2522.3|2522.4|2520.4|0
1745220600000|2025-04-21 07:30:00|2522.9|2520.9|2523.4|2521.4|2523.5|2521.5|2522.5|2520.5|0
1745220900000|2025-04-21 07:35:00|2523.6|2521.6|2522.6|2520.6|2523.6|2521.6|2522.6|2520.6|0
1745221200000|2025-04-21 07:40:00|2522.4|2520.4|2522.6|2520.6|2522.6|2520.6|2521.5|2519.5|0
1745221500000|2025-04-21 07:45:00|2522.3|2520.3|2523.3|2521.3|2524|2522|2522.2|2520.2|0
1745221800000|2025-04-21 07:50:00|2523.2|2521.2|2522.9|2520.9|2523.5|2521.5|2522.4|2520.4|0
1745222100000|2025-04-21 07:55:00|2523|2521|2521|2519|2523.6|2521.6|2520.6|2518.6|0
1745222400000|2025-04-21 08:00:00|2521.2|2519.2|2521.3|2520.1|2521.6|2520.4|2515.8|2514.6|256
1745222700000|2025-04-21 08:05:00|2521.1|2519.9|2519.3|2518.1|2521.1|2519.9|2519.1|2517.9|14
1745223000000|2025-04-21 08:10:00|2519.1|2517.9|2519.6|2518.4|2520.1|2518.9|2518.3|2517.1|54
1745223300000|2025-04-21 08:15:00|2519.1|2517.9|2518.8|2517.6|2520.6|2519.4|2517.8|2516.6|19
1745223600000|2025-04-21 08:20:00|2519.1|2517.9|2519.6|2518.4|2521.1|2519.9|2518.6|2517.4|15
1745223900000|2025-04-21 08:25:00|2519.8|2518.6|2519.6|2518.4|2520.1|2518.9|2519.6|2518.4|12
1745224200000|2025-04-21 08:30:00|2519.8|2518.6|2520.6|2519.4|2521.1|2519.9|2519.6|2518.4|59
1745224500000|2025-04-21 08:35:00|2520.3|2519.1|2520.1|2518.9|2520.6|2519.4|2519.3|2518.1|15
1745224800000|2025-04-21 08:40:00|2519.6|2518.4|2520.6|2519.4|2520.6|2519.4|2519.6|2518.4|35
1745225100000|2025-04-21 08:45:00|2520.3|2519.1|2520.1|2518.9|2520.6|2519.4|2519.1|2517.9|32
1745225400000|2025-04-21 08:50:00|2520.3|2519.1|2519.6|2518.4|2520.6|2519.4|2519.6|2518.4|20
1745225700000|2025-04-21 08:55:00|2519.1|2517.9|2520.6|2519.4|2520.6|2519.4|2519.1|2517.9|15
1745226000000|2025-04-21 09:00:00|2520.3|2519.1|2520.6|2519.4|2521.1|2519.9|2519.8|2518.6|11
1745226300000|2025-04-21 09:05:00|2520.8|2519.6|2521.1|2519.9|2521.6|2520.4|2520.6|2519.4|4
1745226600000|2025-04-21 09:10:00|2520.1|2518.9|2519.1|2517.9|2520.1|2518.9|2518.1|2516.9|22
1745226900000|2025-04-21 09:15:00|2518.6|2517.4|2517.6|2516.4|2519.1|2517.9|2517.3|2516.1|14
1745227200000|2025-04-21 09:20:00|2517.3|2516.1|2519.3|2518.1|2519.6|2518.4|2517.3|2516.1|13
1745227500000|2025-04-21 09:25:00|2519.6|2518.4|2520.6|2519.4|2521.6|2520.4|2519.3|2518.1|22
1745227800000|2025-04-21 09:30:00|2520.8|2519.6|2519.1|2517.9|2520.8|2519.6|2519.1|2517.9|12
1745228100000|2025-04-21 09:35:00|2519.6|2518.4|2519.1|2517.9|2520.1|2518.9|2519.1|2517.9|12
1745228400000|2025-04-21 09:40:00|2518.8|2517.6|2518.1|2516.9|2519.1|2517.9|2517.8|2516.6|7
1745228700000|2025-04-21 09:45:00|2517.8|2516.6|2519.8|2518.6|2520.1|2518.9|2517.8|2516.6|12
1745229000000|2025-04-21 09:50:00|2520.1|2518.9|2520.6|2519.4|2520.6|2519.4|2519.6|2518.4|8
1745229300000|2025-04-21 09:55:00|2520.3|2519.1|2520.6|2519.4|2520.6|2519.4|2519.6|2518.4|5
1745229600000|2025-04-21 10:00:00|2521.1|2519.9|2521.3|2520.1|2522.1|2520.9|2521.1|2519.9|27
1745229900000|2025-04-21 10:05:00|2521.1|2519.9|2521.6|2520.4|2522.1|2520.9|2520.8|2519.6|9
1745230200000|2025-04-21 10:10:00|2521.1|2519.9|2522.1|2520.9|2522.6|2521.4|2521.1|2519.9|26
1745230500000|2025-04-21 10:15:00|2521.8|2520.6|2521.6|2520.4|2522.1|2520.9|2521.6|2520.4|16
1745230800000|2025-04-21 10:20:00|2522.1|2520.9|2522.6|2521.4|2522.6|2521.4|2521.6|2520.4|3
1745231100000|2025-04-21 10:25:00|2522.8|2521.6|2521.3|2520.1|2523.1|2521.9|2521.1|2519.9|20
1745231400000|2025-04-21 10:30:00|2521.1|2519.9|2522.1|2520.9|2522.6|2521.4|2521.1|2519.9|21
1745231700000|2025-04-21 10:35:00|2522.3|2521.1|2524.1|2522.9|2524.1|2522.9|2522.1|2520.9|7
1745232000000|2025-04-21 10:40:00|2523.8|2522.6|2526.1|2524.9|2526.6|2525.4|2523.6|2522.4|55
1745232300000|2025-04-21 10:45:00|2525.8|2524.6|2526.1|2524.9|2526.3|2525.1|2525.1|2523.9|6
1745232600000|2025-04-21 10:50:00|2526.6|2525.4|2527.1|2525.9|2527.1|2525.9|2526.1|2524.9|29
1745232900000|2025-04-21 10:55:00|2527.3|2526.1|2529.6|2528.4|2529.6|2528.4|2527.1|2525.9|23
1745233200000|2025-04-21 11:00:00|2530.1|2528.9|2531.6|2530.4|2532.6|2531.4|2529.6|2528.4|75
1745233500000|2025-04-21 11:05:00|2532.1|2530.9|2532.1|2530.9|2532.6|2531.4|2531.3|2530.1|38
1745233800000|2025-04-21 11:10:00|2531.8|2530.6|2530.1|2528.9|2532.1|2530.9|2529.8|2528.6|24
1745234100000|2025-04-21 11:15:00|2530.3|2529.1|2527.6|2526.4|2530.6|2529.4|2527.6|2526.4|29
1745234400000|2025-04-21 11:20:00|2527.8|2526.6|2523.1|2521.9|2527.8|2526.6|2523.1|2521.9|65
1745234700000|2025-04-21 11:25:00|2522.8|2521.6|2524.6|2523.4|2525.1|2523.9|2522.1|2520.9|13
1745235000000|2025-04-21 11:30:00|2524.3|2523.1|2525.1|2523.9|2525.1|2523.9|2523.3|2522.1|18
1745235300000|2025-04-21 11:35:00|2524.8|2523.6|2524.1|2522.9|2525.3|2524.1|2523.6|2522.4|69
1745235600000|2025-04-21 11:40:00|2524.3|2523.1|2523.6|2522.4|2525.6|2524.4|2523.1|2521.9|6
1745235900000|2025-04-21 11:45:00|2524.1|2522.9|2523.8|2522.6|2524.1|2522.9|2523.1|2521.9|11
1745236200000|2025-04-21 11:50:00|2524.1|2522.9|2523.6|2522.4|2524.3|2523.1|2522.6|2521.4|13
1745236500000|2025-04-21 11:55:00|2523.8|2522.6|2525.1|2523.9|2525.1|2523.9|2523.3|2522.1|5
1745236800000|2025-04-21 12:00:00|2524.8|2523.6|2524.6|2523.4|2525.6|2524.4|2523.8|2522.6|4
1745237100000|2025-04-21 12:05:00|2524.8|2523.6|2524.3|2523.1|2525.3|2524.1|2524.3|2523.1|2
1745237400000|2025-04-21 12:10:00|2524.6|2523.4|2526.1|2524.9|2526.1|2524.9|2523.8|2522.6|4
1745237700000|2025-04-21 12:15:00|2525.8|2524.6|2524.6|2523.4|2526.6|2525.4|2524.1|2522.9|6
1745238000000|2025-04-21 12:20:00|2525.1|2523.9|2526.1|2524.9|2526.3|2525.1|2524.6|2523.4|15
1745238300000|2025-04-21 12:25:00|2526.6|2525.4|2528.1|2526.9|2528.1|2526.9|2526.3|2525.1|9
1745238600000|2025-04-21 12:30:00|2528.3|2527.1|2529.1|2527.9|2529.6|2528.4|2528.1|2526.9|7
1745238900000|2025-04-21 12:35:00|2529.6|2528.4|2531.6|2530.4|2531.6|2530.4|2529.1|2527.9|33
1745239200000|2025-04-21 12:40:00|2531.3|2530.1|2530.1|2528.9|2531.6|2530.4|2529.6|2528.4|9
1745239500000|2025-04-21 12:45:00|2529.8|2528.6|2529.6|2528.4|2530.6|2529.4|2528.8|2527.6|5
1745239800000|2025-04-21 12:50:00|2529.3|2528.1|2529.1|2527.9|2529.6|2528.4|2528.3|2527.1|16
1745240100000|2025-04-21 12:55:00|2529.3|2528.1|2528.6|2527.4|2529.6|2528.4|2528.6|2527.4|3
1745240400000|2025-04-21 13:00:00|2528.3|2527.1|2527.8|2526.6|2529.1|2527.9|2527.8|2526.6|34
1745240700000|2025-04-21 13:05:00|2528.1|2526.9|2527.1|2525.9|2528.3|2527.1|2526.1|2524.9|35
1745241000000|2025-04-21 13:10:00|2527.3|2526.1|2527.1|2525.9|2528.1|2526.9|2527.1|2525.9|2
1745241300000|2025-04-21 13:15:00|2527.6|2526.4|2528.1|2526.9|2528.6|2527.4|2527.1|2525.9|8
1745241600000|2025-04-21 13:20:00|2528.3|2527.1|2528.1|2526.9|2528.6|2527.4|2527.6|2526.4|9
1745241900000|2025-04-21 13:25:00|2528.3|2527.1|2530.1|2528.9|2531.1|2529.9|2528.1|2526.9|14
1745242200000|2025-04-21 13:30:00|2530.6|2529.4|2529.6|2528.4|2533.3|2532.1|2528.1|2526.9|217
1745242500000|2025-04-21 13:35:00|2529.8|2528.6|2529.3|2528.1|2530.1|2528.9|2524.6|2523.4|125
1745242800000|2025-04-21 13:40:00|2529.6|2528.4|2527.1|2525.9|2531.1|2529.9|2526.6|2525.4|171
1745243100000|2025-04-21 13:45:00|2526.8|2525.6|2528.1|2526.9|2528.6|2527.4|2525.1|2523.9|187
1745243400000|2025-04-21 13:50:00|2528.3|2527.1|2524.1|2522.9|2529.1|2527.9|2523.6|2522.4|47
1745243700000|2025-04-21 13:55:00|2524.6|2523.4|2520.6|2519.4|2524.6|2523.4|2520.6|2519.4|65
1745244000000|2025-04-21 14:00:00|2520.3|2519.1|2518.3|2517.1|2520.6|2519.4|2516.6|2515.4|80
1745244300000|2025-04-21 14:05:00|2518.6|2517.4|2516.6|2515.4|2518.8|2517.6|2516.6|2515.4|95
1745244600000|2025-04-21 14:10:00|2516.8|2515.6|2518.1|2516.9|2519.6|2518.4|2516.8|2515.6|66
1745244900000|2025-04-21 14:15:00|2517.8|2516.6|2513.3|2512.1|2519.1|2517.9|2511.6|2510.4|160
1745245200000|2025-04-21 14:20:00|2513.6|2512.4|2512.6|2511.4|2514.6|2513.4|2512.3|2511.1|86
1745245500000|2025-04-21 14:25:00|2512.8|2511.6|2513.6|2512.4|2515.6|2514.4|2512.8|2511.6|103
1745245800000|2025-04-21 14:30:00|2513.8|2512.6|2514.6|2513.4|2515.6|2514.4|2512.8|2511.6|122
1745246100000|2025-04-21 14:35:00|2514.3|2513.1|2519.8|2518.6|2520.6|2519.4|2514.3|2513.1|59
1745246400000|2025-04-21 14:40:00|2519.6|2518.4|2516.8|2515.6|2522.1|2520.9|2516.6|2515.4|89
1745246700000|2025-04-21 14:45:00|2517.1|2515.9|2517.1|2515.9|2520.1|2518.9|2516.3|2515.1|55
1745247000000|2025-04-21 14:50:00|2516.6|2515.4|2516.1|2514.9|2517.8|2516.6|2516.1|2514.9|52
1745247300000|2025-04-21 14:55:00|2516.6|2515.4|2515.1|2513.9|2517.6|2516.4|2514.1|2512.9|47
1745247600000|2025-04-21 15:00:00|2515.3|2514.1|2514.6|2513.4|2517.1|2515.9|2513.6|2512.4|33
1745247900000|2025-04-21 15:05:00|2514.8|2513.6|2515.1|2513.9|2516.6|2515.4|2514.6|2513.4|70
1745248200000|2025-04-21 15:10:00|2514.8|2513.6|2513.1|2511.9|2516.1|2514.9|2513.1|2511.9|83
1745248500000|2025-04-21 15:15:00|2512.6|2511.4|2515.6|2514.4|2515.6|2514.4|2512.6|2511.4|39
1745248800000|2025-04-21 15:20:00|2515.3|2514.1|2513.1|2511.9|2516.1|2514.9|2512.1|2510.9|45
1745249100000|2025-04-21 15:25:00|2512.8|2511.6|2510.3|2509.1|2513.1|2511.9|2509.6|2508.4|56
1745249400000|2025-04-21 15:30:00|2510.6|2509.4|2507.1|2505.9|2511.6|2510.4|2506.6|2505.4|94
1745249700000|2025-04-21 15:35:00|2506.8|2505.6|2508.1|2506.9|2509.1|2507.9|2506.6|2505.4|126
1745250000000|2025-04-21 15:40:00|2508.3|2507.1|2506.6|2505.4|2509.1|2507.9|2506.1|2504.9|64
1745250300000|2025-04-21 15:45:00|2506.3|2505.1|2506.1|2504.9|2507.1|2505.9|2504.6|2503.4|81
1745250600000|2025-04-21 15:50:00|2505.8|2504.6|2502.6|2501.4|2506.1|2504.9|2502.6|2501.4|113
1745250900000|2025-04-21 15:55:00|2502.8|2501.6|2502.6|2501.4|2503.6|2502.4|2501.3|2500.1|165
1745251200000|2025-04-21 16:00:00|2503.1|2501.9|2504.8|2503.6|2505.3|2504.1|2503.1|2501.9|33
1745251500000|2025-04-21 16:05:00|2504.6|2503.4|2506.1|2504.9|2506.8|2505.6|2503.6|2502.4|29
1745251800000|2025-04-21 16:10:00|2505.6|2504.4|2506.8|2505.6|2507.6|2506.4|2505.1|2503.9|11
1745252100000|2025-04-21 16:15:00|2506.6|2505.4|2504.6|2503.4|2507.1|2505.9|2503.8|2502.6|11
1745252400000|2025-04-21 16:20:00|2504.3|2503.1|2506.8|2505.6|2506.8|2505.6|2504.1|2502.9|32
1745252700000|2025-04-21 16:25:00|2507.1|2505.9|2505.8|2504.6|2507.6|2506.4|2504.3|2503.1|24
1745253000000|2025-04-21 16:30:00|2505.6|2504.4|2508.1|2506.9|2509.1|2507.9|2505.6|2504.4|28
1745253300000|2025-04-21 16:35:00|2508.3|2507.1|2511.1|2509.9|2511.1|2509.9|2508.1|2506.9|55
1745253600000|2025-04-21 16:40:00|2510.8|2509.6|2510.6|2509.4|2512.1|2510.9|2510.6|2509.4|29
1745253900000|2025-04-21 16:45:00|2510.8|2509.6|2508.1|2506.9|2511.6|2510.4|2507.3|2506.1|89
1745254200000|2025-04-21 16:50:00|2507.6|2506.4|2506.1|2504.9|2507.8|2506.6|2505.1|2503.9|59
1745254500000|2025-04-21 16:55:00|2505.6|2504.4|2504.1|2502.9|2505.6|2504.4|2503.6|2502.4|28
1745254800000|2025-04-21 17:00:00|2504.6|2503.4|2501.6|2500.4|2506.6|2505.4|2500.6|2499.4|76
1745255100000|2025-04-21 17:05:00|2502.1|2500.9|2501.6|2500.4|2502.1|2500.9|2500.6|2499.4|52
1745255400000|2025-04-21 17:10:00|2501.1|2499.9|2501.6|2500.4|2502.3|2501.1|2500.6|2499.4|34
1745255700000|2025-04-21 17:15:00|2501.8|2500.6|2502.8|2501.6|2503.6|2502.4|2501.1|2499.9|70
1745256000000|2025-04-21 17:20:00|2502.6|2501.4|2502.6|2501.4|2504.8|2503.6|2502.1|2500.9|25
1745256300000|2025-04-21 17:25:00|2502.3|2501.1|2501.8|2500.6|2504.1|2502.9|2501.6|2500.4|23
1745256600000|2025-04-21 17:30:00|2501.6|2500.4|2501.6|2500.4|2503.6|2502.4|2501.3|2500.1|28
1745256900000|2025-04-21 17:35:00|2501.3|2500.1|2500.8|2499.6|2503.1|2501.9|2500.6|2499.4|23
1745257200000|2025-04-21 17:40:00|2501.1|2499.9|2499.8|2498.6|2502.1|2500.9|2498.6|2497.4|38
1745257500000|2025-04-21 17:45:00|2500.1|2498.9|2498.1|2496.9|2500.1|2498.9|2498.1|2496.9|20
1745257800000|2025-04-21 17:50:00|2498.3|2497.1|2498.1|2496.9|2499.6|2498.4|2497.6|2496.4|55
1745258100000|2025-04-21 17:55:00|2497.8|2496.6|2496.8|2495.6|2499.1|2497.9|2496.1|2494.9|76
1745258400000|2025-04-21 18:00:00|2497.1|2495.9|2497.1|2495.9|2498.1|2496.9|2496.1|2494.9|43
1745258700000|2025-04-21 18:05:00|2497.3|2496.1|2498.6|2497.4|2499.6|2498.4|2496.6|2495.4|43
1745259000000|2025-04-21 18:10:00|2498.3|2497.1|2500.1|2498.9|2500.6|2499.4|2497.3|2496.1|67
1745259300000|2025-04-21 18:15:00|2499.8|2498.6|2501.1|2499.9|2503.1|2501.9|2499.6|2498.4|37
1745259600000|2025-04-21 18:20:00|2501.6|2500.4|2501.1|2499.9|2502.1|2500.9|2500.6|2499.4|42
1745259900000|2025-04-21 18:25:00|2500.8|2499.6|2503.8|2502.6|2504.1|2502.9|2500.8|2499.6|20
1745260200000|2025-04-21 18:30:00|2503.6|2502.4|2505.6|2504.4|2506.3|2505.1|2503.6|2502.4|63
1745260500000|2025-04-21 18:35:00|2506.1|2504.9|2506.1|2504.9|2506.6|2505.4|2504.8|2503.6|35
1745260800000|2025-04-21 18:40:00|2505.8|2504.6|2503.1|2501.9|2506.1|2504.9|2502.8|2501.6|44
1745261100000|2025-04-21 18:45:00|2503.3|2502.1|2503.6|2502.4|2504.1|2502.9|2501.8|2500.6|30
1745261400000|2025-04-21 18:50:00|2503.3|2502.1|2502.1|2500.9|2503.6|2502.4|2501.6|2500.4|18
1745261700000|2025-04-21 18:55:00|2501.8|2500.6|2501.8|2500.6|2502.6|2501.4|2501.6|2500.4|8
1745262000000|2025-04-21 19:00:00|2501.6|2500.4|2504.6|2503.4|2505.6|2504.4|2501.6|2500.4|58
1745262300000|2025-04-21 19:05:00|2505.1|2503.9|2505.6|2504.4|2506.6|2505.4|2504.6|2503.4|24
1745262600000|2025-04-21 19:10:00|2505.8|2504.6|2507.1|2505.9|2507.6|2506.4|2505.6|2504.4|20
1745262900000|2025-04-21 19:15:00|2507.3|2506.1|2508.1|2506.9|2508.6|2507.4|2506.3|2505.1|20
1745263200000|2025-04-21 19:20:00|2508.3|2507.1|2508.6|2507.4|2509.8|2508.6|2507.6|2506.4|71
1745263500000|2025-04-21 19:25:00|2508.3|2507.1|2507.8|2506.6|2509.1|2507.9|2506.8|2505.6|51
1745263800000|2025-04-21 19:30:00|2507.6|2506.4|2509.6|2508.4|2509.6|2508.4|2507.6|2506.4|35
1745264100000|2025-04-21 19:35:00|2509.3|2508.1|2509.1|2507.9|2510.6|2509.4|2508.1|2506.9|679
1745264400000|2025-04-21 19:40:00|2509.6|2508.4|2510.1|2508.9|2510.6|2509.4|2509.1|2507.9|208
1745264700000|2025-04-21 19:45:00|2510.3|2509.1|2511.6|2510.4|2511.6|2510.4|2508.6|2507.4|97
1745265000000|2025-04-21 19:50:00|2510.6|2509.4|2513.8|2512.6|2514.8|2513.6|2509.1|2507.9|206
1745265300000|2025-04-21 19:55:00|2514.1|2512.9|2514.1|2512.9|2517.6|2516.4|2514.1|2512.9|154
1745265600000|2025-04-21 20:00:00|2514.3|2513.1|2513.8|2512.6|2515.8|2514.6|2513.6|2512.4|83
1745265900000|2025-04-21 20:05:00|2513.6|2512.4|2514.6|2513.4|2515.3|2514.1|2512.6|2511.4|9
1745266200000|2025-04-21 20:10:00|2514.3|2513.1|2513.1|2511.9|2514.6|2513.4|2512.8|2511.6|4
1745266500000|2025-04-21 20:15:00|2512.8|2511.6|2512.6|2511.4|2513.1|2511.9|2512.6|2511.4|1
1745266800000|2025-04-21 20:20:00|2512.8|2511.6|2513.1|2511.9|2514.1|2512.9|2512.6|2511.4|1
1745267100000|2025-04-21 20:25:00|2512.8|2511.6|2511.8|2510.6|2513.3|2512.1|2511.8|2510.6|8
1745267400000|2025-04-21 20:30:00|2512.1|2510.9|2513.3|2512.1|2513.3|2512.1|2512.1|2510.9|5
1745267700000|2025-04-21 20:35:00|2513.1|2511.9|2513.1|2511.9|2513.6|2512.4|2513.1|2511.9|71
1745268000000|2025-04-21 20:40:00|2513.3|2512.1|2513.3|2512.1|2513.6|2512.4|2513.1|2511.9|10
1745268300000|2025-04-21 20:45:00|2513.6|2512.4|2513.3|2512.1|2514.1|2512.9|2513.1|2511.9|15
1745268600000|2025-04-21 20:50:00|2513.6|2512.4|2512.6|2510.6|2513.6|2512.4|2511.8|2510.6|19
1745268900000|2025-04-21 20:55:00|2512.7|2510.7|2512.3|2510.3|2513.1|2511.1|2511.6|2509.6|0
1745269200000|2025-04-21 21:00:00|2512.2|2510.2|2512.1|2510.1|2512.2|2510.2|2512.1|2510.1|0
1745269500000|2025-04-21 21:05:00|2512.4|2510.4|2512.2|2510.2|2512.4|2510.4|2512.2|2510.2|0
1745269800000|2025-04-21 21:10:00|2512.1|2510.1|2512.5|2510.5|2512.5|2510.5|2512.1|2510.1|0
1745270100000|2025-04-21 21:15:00|2512.4|2510.4|2512.4|2510.4|2512.5|2510.5|2512.3|2510.3|0
1745270400000|2025-04-21 21:20:00|2512.2|2510.2|2512.4|2510.4|2512.4|2510.4|2512.2|2510.2|0
1745270700000|2025-04-21 21:25:00|2512.2|2510.2|2512.3|2510.3|2512.4|2510.4|2512.2|2510.2|0
1745271000000|2025-04-21 21:30:00|2512.2|2510.2|2512.2|2510.2|2512.2|2510.2|2512.2|2510.2|0
1745271300000|2025-04-21 21:35:00|2512.3|2510.3|2512.7|2510.7|2512.9|2510.9|2512.3|2510.3|0
1745271900000|2025-04-21 21:45:00|2512.6|2510.6|2512.4|2510.4|2512.6|2510.6|2512.2|2510.2|0
1745272200000|2025-04-21 21:50:00|2512.5|2510.5|2512.4|2510.4|2512.5|2510.5|2512.4|2510.4|0
1745272500000|2025-04-21 21:55:00|2512.3|2510.3|2512.3|2510.3|2512.4|2510.4|2512.1|2510.1|0
1745272800000|2025-04-21 22:00:00|2513|2511|2507.3|2505.3|2516|2514|2506|2504|0
1745273100000|2025-04-21 22:05:00|2507.4|2505.4|2509.5|2507.5|2511.6|2509.6|2507.2|2505.2|0
1745273400000|2025-04-21 22:10:00|2509.6|2507.6|2510.4|2508.4|2510.8|2508.8|2509.6|2507.6|0
1745273700000|2025-04-21 22:15:00|2510.3|2508.3|2509|2507|2510.4|2508.4|2507.6|2505.6|0
1745274000000|2025-04-21 22:20:00|2508.9|2506.9|2508.8|2506.8|2509.5|2507.5|2508.3|2506.3|0
1745274300000|2025-04-21 22:25:00|2509|2507|2508.9|2506.9|2509|2507|2508.4|2506.4|0
1745274600000|2025-04-21 22:30:00|2509.6|2507.6|2510.6|2508.6|2510.6|2508.6|2509.5|2507.5|0
1745274900000|2025-04-21 22:35:00|2510.8|2508.8|2510.7|2508.7|2511.4|2509.4|2510.5|2508.5|0
1745275200000|2025-04-21 22:40:00|2510.6|2508.6|2511.1|2509.1|2511.4|2509.4|2510.6|2508.6|0
1745275500000|2025-04-21 22:45:00|2510.9|2508.9|2510.2|2508.2|2511.1|2509.1|2510|2508|0
1745275800000|2025-04-21 22:50:00|2510|2508|2510.4|2508.4|2511.2|2509.2|2510|2508|0
1745276100000|2025-04-21 22:55:00|2510.6|2508.6|2509.5|2507.5|2510.6|2508.6|2509.5|2507.5|0
1745276400000|2025-04-21 23:00:00|2509.4|2507.4|2509.3|2507.3|2510|2508|2508.6|2506.6|0
1745276700000|2025-04-21 23:05:00|2509.2|2507.2|2510|2508|2510.3|2508.3|2509.1|2507.1|0
1745277000000|2025-04-21 23:10:00|2510.1|2508.1|2510.7|2508.7|2510.7|2508.7|2510|2508|0
1745277300000|2025-04-21 23:15:00|2510.6|2508.6|2511.3|2509.3|2511.3|2509.3|2510.6|2508.6|0
1745277600000|2025-04-21 23:20:00|2511.2|2509.2|2510.7|2508.7|2511.6|2509.6|2509.8|2507.8|0
1745277900000|2025-04-21 23:25:00|2510.9|2508.9|2510.8|2508.8|2511.4|2509.4|2510.5|2508.5|0
1745278200000|2025-04-21 23:30:00|2510.1|2508.1|2510.5|2508.5|2511.9|2509.9|2509.7|2507.7|0
1745278500000|2025-04-21 23:35:00|2510.4|2508.4|2511.4|2509.4|2511.5|2509.5|2509.6|2507.6|0
1745278800000|2025-04-21 23:40:00|2511.2|2509.2|2511.9|2509.9|2511.9|2509.9|2511|2509|0
1745279100000|2025-04-21 23:45:00|2512|2510|2514.1|2512.9|2514.1|2512.9|2508.1|2506.9|800
1745279400000|2025-04-21 23:50:00|2513.8|2512.6|2519.1|2517.9|2519.3|2518.1|2513.6|2512.4|355
1745279700000|2025-04-21 23:55:00|2519.6|2518.4|2522.1|2520.9|2525.6|2524.4|2517.1|2515.9|915
1745280000000|2025-04-22 00:00:00|2521.9|2521.1|2524.1|2523.3|2527.6|2526.8|2516.9|2516.1|1090
1745280300000|2025-04-22 00:05:00|2524.4|2523.6|2531.4|2530.6|2532.1|2531.3|2523.4|2522.6|639
1745280600000|2025-04-22 00:10:00|2531.9|2531.1|2534.9|2534.1|2535.9|2535.1|2530.4|2529.6|572
1745280900000|2025-04-22 00:15:00|2535.4|2534.6|2529.1|2528.3|2535.9|2535.1|2528.9|2528.1|499
1745281200000|2025-04-22 00:20:00|2529.4|2528.6|2526.6|2525.8|2531.4|2530.6|2526.6|2525.8|497
1745281500000|2025-04-22 00:25:00|2526.4|2525.6|2525.4|2524.6|2527.9|2527.1|2523.4|2522.6|386
1745281800000|2025-04-22 00:30:00|2524.9|2524.1|2522.9|2522.1|2525.6|2524.8|2522.4|2521.6|338
1745282100000|2025-04-22 00:35:00|2522.6|2521.8|2522.4|2521.6|2523.4|2522.6|2521.4|2520.6|295
1745282400000|2025-04-22 00:40:00|2521.9|2521.1|2520.4|2519.6|2524.1|2523.3|2519.4|2518.6|208
1745282700000|2025-04-22 00:45:00|2520.9|2520.1|2523.4|2522.6|2523.9|2523.1|2520.4|2519.6|243
1745283000000|2025-04-22 00:50:00|2523.6|2522.8|2521.9|2521.1|2523.9|2523.1|2521.4|2520.6|240
1745283300000|2025-04-22 00:55:00|2521.6|2520.8|2522.4|2521.6|2523.9|2523.1|2521.4|2520.6|209
1745283600000|2025-04-22 01:00:00|2522.9|2522.1|2521.9|2521.1|2524.4|2523.6|2521.9|2521.1|261
1745283900000|2025-04-22 01:05:00|2522.4|2521.6|2526.6|2525.8|2526.6|2525.8|2522.4|2521.6|154
1745284200000|2025-04-22 01:10:00|2526.4|2525.6|2525.9|2525.1|2526.9|2526.1|2524.1|2523.3|253
1745284500000|2025-04-22 01:15:00|2526.1|2525.3|2525.4|2524.6|2526.1|2525.3|2523.9|2523.1|139
1745284800000|2025-04-22 01:20:00|2525.9|2525.1|2528.9|2528.1|2529.1|2528.3|2525.9|2525.1|326
1745285100000|2025-04-22 01:25:00|2529.1|2528.3|2529.4|2528.6|2530.9|2530.1|2528.9|2528.1|385
1745285400000|2025-04-22 01:30:00|2529.1|2528.3|2529.4|2528.6|2529.9|2529.1|2526.4|2525.6|369
1745285700000|2025-04-22 01:35:00|2529.6|2528.8|2526.9|2526.1|2529.9|2529.1|2526.1|2525.3|243
1745286000000|2025-04-22 01:40:00|2526.6|2525.8|2532.6|2531.8|2532.6|2531.8|2526.6|2525.8|434
1745286300000|2025-04-22 01:45:00|2532.9|2532.1|2530.4|2529.6|2532.9|2532.1|2529.4|2528.6|323
1745286600000|2025-04-22 01:50:00|2530.1|2529.3|2529.9|2529.1|2531.4|2530.6|2529.4|2528.6|214
1745286900000|2025-04-22 01:55:00|2529.4|2528.6|2530.4|2529.6|2530.4|2529.6|2528.4|2527.6|203
1745287200000|2025-04-22 02:00:00|2529.9|2529.1|2529.9|2529.1|2530.9|2530.1|2529.4|2528.6|212
1745287500000|2025-04-22 02:05:00|2529.4|2528.6|2530.4|2529.6|2530.4|2529.6|2528.9|2528.1|211
1745287800000|2025-04-22 02:10:00|2530.9|2530.1|2529.9|2529.1|2531.4|2530.6|2529.6|2528.8|227
1745288100000|2025-04-22 02:15:00|2529.6|2528.8|2530.9|2530.1|2532.4|2531.6|2529.6|2528.8|257
1745288400000|2025-04-22 02:20:00|2530.4|2529.6|2530.9|2530.1|2531.6|2530.8|2530.4|2529.6|217
1745288700000|2025-04-22 02:25:00|2531.1|2530.3|2529.9|2529.1|2532.4|2531.6|2529.9|2529.1|186
1745289000000|2025-04-22 02:30:00|2530.1|2528.9|2527.6|2526.4|2530.6|2529.4|2527.6|2526.4|95
1745289300000|2025-04-22 02:35:00|2528.1|2526.9|2528.6|2527.4|2529.6|2528.4|2528.1|2526.9|88
1745289600000|2025-04-22 02:40:00|2529.1|2527.9|2527.1|2525.9|2529.1|2527.9|2527.1|2525.9|109
1745289900000|2025-04-22 02:45:00|2526.8|2525.6|2527.1|2525.9|2527.1|2525.9|2525.3|2524.1|145
1745290200000|2025-04-22 02:50:00|2526.6|2525.4|2526.1|2524.9|2527.3|2526.1|2526.1|2524.9|55
1745290500000|2025-04-22 02:55:00|2526.6|2525.4|2526.6|2525.4|2526.6|2525.4|2525.6|2524.4|52
1745290800000|2025-04-22 03:00:00|2526.8|2525.6|2525.6|2524.4|2527.1|2525.9|2523.6|2522.4|252
1745291100000|2025-04-22 03:05:00|2526.1|2524.9|2524.1|2522.9|2526.1|2524.9|2524.1|2522.9|173
1745291400000|2025-04-22 03:10:00|2523.6|2522.4|2522.6|2521.4|2524.1|2522.9|2522.1|2520.9|271
1745291700000|2025-04-22 03:15:00|2522.8|2521.6|2523.6|2522.4|2523.6|2522.4|2522.6|2521.4|122
1745292000000|2025-04-22 03:20:00|2523.1|2521.9|2523.6|2522.4|2524.1|2522.9|2523.1|2521.9|153
1745292300000|2025-04-22 03:25:00|2524.1|2522.9|2523.1|2521.9|2524.1|2522.9|2522.1|2520.9|327
1745292600000|2025-04-22 03:30:00|2522.9|2522.1|2522.4|2521.6|2525.9|2525.1|2522.4|2521.6|760
1745292900000|2025-04-22 03:35:00|2522.1|2521.3|2525.4|2524.6|2525.4|2524.6|2522.1|2521.3|184
1745293200000|2025-04-22 03:40:00|2525.6|2524.8|2526.9|2526.1|2526.9|2526.1|2525.4|2524.6|320
1745293500000|2025-04-22 03:45:00|2526.4|2525.6|2526.4|2525.6|2526.6|2525.8|2525.4|2524.6|228
1745293800000|2025-04-22 03:50:00|2525.9|2525.1|2526.4|2525.6|2526.9|2526.1|2525.4|2524.6|221
1745294100000|2025-04-22 03:55:00|2526.6|2525.8|2526.9|2526.1|2526.9|2526.1|2525.4|2524.6|182
1745294400000|2025-04-22 04:00:00|2526.4|2525.6|2527.6|2526.8|2527.8|2527|2525.9|2525.1|279
1745294700000|2025-04-22 04:05:00|2527.3|2526.5|2529.1|2528.3|2529.1|2528.3|2527.1|2526.3|285
1745295000000|2025-04-22 04:10:00|2529.6|2528.8|2530.1|2529.3|2530.6|2529.8|2529.3|2528.5|256
1745295300000|2025-04-22 04:15:00|2529.8|2529|2529.6|2528.8|2530.1|2529.3|2529.1|2528.3|200
1745295600000|2025-04-22 04:20:00|2529.1|2528.3|2529.6|2528.8|2529.6|2528.8|2529.1|2528.3|194
1745295900000|2025-04-22 04:25:00|2529.1|2528.3|2530.1|2529.3|2530.1|2529.3|2529.1|2528.3|180
1745296200000|2025-04-22 04:30:00|2529.6|2528.8|2532.1|2531.3|2532.3|2531.5|2529.6|2528.8|407
1745296500000|2025-04-22 04:35:00|2532.3|2531.5|2532.6|2531.8|2533.1|2532.3|2532.1|2531.3|273
1745296800000|2025-04-22 04:40:00|2532.8|2532|2533.6|2532.8|2533.8|2533|2532.6|2531.8|253
1745297100000|2025-04-22 04:45:00|2533.1|2532.3|2533.1|2532.3|2533.6|2532.8|2532.6|2531.8|323
1745297400000|2025-04-22 04:50:00|2532.6|2531.8|2532.6|2531.8|2533.6|2532.8|2532.3|2531.5|271
1745297700000|2025-04-22 04:55:00|2532.8|2532|2534.6|2533.8|2535.1|2534.3|2532.6|2531.8|270
1745298000000|2025-04-22 05:00:00|2534.8|2534|2533.6|2532.8|2534.8|2534|2532.1|2531.3|429
1745298300000|2025-04-22 05:05:00|2533.1|2532.3|2536.1|2535.3|2536.1|2535.3|2533.1|2532.3|301
1745298600000|2025-04-22 05:10:00|2535.8|2535|2535.6|2534.8|2536.1|2535.3|2535.1|2534.3|284
1745298900000|2025-04-22 05:15:00|2535.1|2534.3|2535.3|2534.5|2535.6|2534.8|2533.8|2533|273
1745299200000|2025-04-22 05:20:00|2535.1|2534.3|2533.6|2532.8|2535.1|2534.3|2533.3|2532.5|186
1745299500000|2025-04-22 05:25:00|2533.8|2533|2532.1|2531.3|2534.1|2533.3|2531.8|2531|263
1745299800000|2025-04-22 05:30:00|2531.8|2531|2532.1|2531.3|2533.1|2532.3|2531.6|2530.8|239
1745300100000|2025-04-22 05:35:00|2532.6|2531.8|2532.6|2531.8|2533.3|2532.5|2532.1|2531.3|208
1745300400000|2025-04-22 05:40:00|2532.1|2531.3|2531.1|2530.3|2532.6|2531.8|2531.1|2530.3|193
1745300700000|2025-04-22 05:45:00|2530.6|2529.8|2530.1|2529.3|2532.6|2531.8|2530.1|2529.3|310
1745301000000|2025-04-22 05:50:00|2530.6|2529.8|2531.1|2530.3|2531.3|2530.5|2530.1|2529.3|240
1745301300000|2025-04-22 05:55:00|2530.6|2529.8|2531.1|2530.3|2531.6|2530.8|2530.1|2529.3|340
1745301600000|2025-04-22 06:00:00|2530.6|2529.8|2532.1|2531.3|2532.6|2531.8|2528.6|2527.8|494
1745301900000|2025-04-22 06:05:00|2532.6|2531.8|2532.1|2531.3|2532.6|2531.8|2531.6|2530.8|247
1745302200000|2025-04-22 06:10:00|2531.6|2530.8|2531.1|2530.3|2532.1|2531.3|2530.8|2530|209
1745302500000|2025-04-22 06:15:00|2530.8|2530|2527.6|2526.8|2531.1|2530.3|2527.6|2526.8|486
1745302800000|2025-04-22 06:20:00|2527.1|2526.3|2531.6|2530.8|2532.1|2531.3|2527.1|2526.3|469
1745303100000|2025-04-22 06:25:00|2532.1|2531.3|2536.1|2535.3|2537.6|2536.8|2532.1|2531.3|2825
1745303400000|2025-04-22 06:30:00|2535.1|2534.3|2532.6|2531.8|2535.1|2534.3|2531.3|2530.5|1913
1745303700000|2025-04-22 06:35:00|2532.3|2531.5|2532.7|2530.7|2534.8|2534|2532.1|2530.4|395
1745304000000|2025-04-22 06:40:00|2533|2531|2533.6|2531.6|2533.8|2531.8|2532.5|2530.5|0
1745304300000|2025-04-22 06:45:00|2533.8|2531.8|2537|2535|2537.1|2535.1|2533.5|2531.5|242
1745304600000|2025-04-22 06:50:00|2537.1|2535.1|2541.7|2539.7|2541.7|2539.7|2537|2535|0
1745304900000|2025-04-22 06:55:00|2541.8|2539.8|2541|2539|2542.5|2540.5|2540.2|2538.2|0
1745305200000|2025-04-22 07:00:00|2541.5|2539.5|2540.1|2538.1|2543|2541|2539.2|2537.2|0
1745305500000|2025-04-22 07:05:00|2540|2538|2538.8|2536.8|2540.6|2538.6|2538.2|2536.2|0
1745305800000|2025-04-22 07:10:00|2538.9|2536.9|2536.6|2534.6|2539.4|2537.4|2536.6|2534.6|0
1745306100000|2025-04-22 07:15:00|2536.7|2534.7|2537.2|2535.2|2537.9|2535.9|2536.1|2534.1|0
1745306400000|2025-04-22 07:20:00|2537.3|2535.3|2537.1|2535.1|2537.6|2535.6|2536.5|2534.5|0
1745306700000|2025-04-22 07:25:00|2537|2535|2537.9|2535.9|2538.9|2536.9|2537|2535|0
1745307000000|2025-04-22 07:30:00|2537.8|2535.8|2536.9|2534.9|2539|2537|2536.5|2534.5|0
1745307300000|2025-04-22 07:35:00|2537|2535|2536|2534|2538.1|2536.1|2535.7|2533.7|0
1745307600000|2025-04-22 07:40:00|2536.1|2534.1|2539.5|2537.5|2539.8|2537.8|2536|2534|0
1745307900000|2025-04-22 07:45:00|2539.6|2537.6|2537.4|2535.4|2539.6|2537.6|2537.2|2535.2|0
1745308200000|2025-04-22 07:50:00|2537.5|2535.5|2536.7|2534.7|2538.7|2536.7|2536.2|2534.2|0
1745308500000|2025-04-22 07:55:00|2536.9|2534.9|2536.3|2534.3|2538|2536|2535.4|2533.4|0
1745308800000|2025-04-22 08:00:00|2536.5|2534.5|2539.8|2538.6|2539.8|2538.6|2536.2|2534.2|217
1745309100000|2025-04-22 08:05:00|2540|2538.8|2540|2538.8|2542.8|2541.6|2539.8|2538.6|155
1745309400000|2025-04-22 08:10:00|2539.8|2538.6|2539.8|2538.6|2541|2539.8|2538.8|2537.6|158
1745309700000|2025-04-22 08:15:00|2539.5|2538.3|2540.8|2539.6|2541.3|2540.1|2539.3|2538.1|81
1745310000000|2025-04-22 08:20:00|2541|2539.8|2541.8|2540.6|2541.8|2540.6|2538.8|2537.6|105
1745310300000|2025-04-22 08:25:00|2542|2540.8|2542.3|2541.1|2542.8|2541.6|2541.3|2540.1|77
1745310600000|2025-04-22 08:30:00|2542.5|2541.3|2544|2542.8|2545.3|2544.1|2542.5|2541.3|129
1745310900000|2025-04-22 08:35:00|2544.3|2543.1|2545|2543.8|2545|2543.8|2543.3|2542.1|89
1745311200000|2025-04-22 08:40:00|2544.8|2543.6|2546.3|2545.1|2546.8|2545.6|2544.8|2543.6|125
1745311500000|2025-04-22 08:45:00|2547|2545.8|2542.8|2541.6|2547|2545.8|2542.8|2541.6|75
1745311800000|2025-04-22 08:50:00|2543.3|2542.1|2544.5|2543.3|2545|2543.8|2542.8|2541.6|59
1745312100000|2025-04-22 08:55:00|2544.8|2543.6|2544.5|2543.3|2544.8|2543.6|2542.8|2541.6|108
1745312400000|2025-04-22 09:00:00|2544.8|2543.6|2544.3|2543.1|2545.8|2544.6|2544.3|2543.1|52
1745312700000|2025-04-22 09:05:00|2544.5|2543.3|2545.3|2544.1|2545.8|2544.6|2543.8|2542.6|141
1745313000000|2025-04-22 09:10:00|2545|2543.8|2545.3|2544.1|2545.3|2544.1|2544.5|2543.3|68
1745313300000|2025-04-22 09:15:00|2545|2543.8|2545.8|2544.6|2545.8|2544.6|2544.3|2543.1|103
1745313600000|2025-04-22 09:20:00|2546|2544.8|2545.8|2544.6|2546.3|2545.1|2544.8|2543.6|80
1745313900000|2025-04-22 09:25:00|2546.3|2545.1|2548.3|2547.1|2548.3|2547.1|2546.3|2545.1|75
1745314200000|2025-04-22 09:30:00|2548.5|2547.3|2549.3|2548.1|2549.5|2548.3|2547.3|2546.1|174
1745314500000|2025-04-22 09:35:00|2549|2547.8|2549.3|2548.1|2550|2548.8|2548.8|2547.6|117
1745314800000|2025-04-22 09:40:00|2549.5|2548.3|2549|2547.8|2549.8|2548.6|2548.8|2547.6|53
1745315100000|2025-04-22 09:45:00|2548.8|2547.6|2549.3|2548.1|2549.3|2548.1|2548.3|2547.1|44
1745315400000|2025-04-22 09:50:00|2549.5|2548.3|2550.3|2549.1|2550.3|2549.1|2549.3|2548.1|98
1745315700000|2025-04-22 09:55:00|2549.8|2548.6|2549.8|2548.6|2551.5|2550.3|2549.8|2548.6|143
1745316000000|2025-04-22 10:00:00|2549.3|2548.1|2548.3|2547.1|2553|2551.8|2548.3|2547.1|424
1745316300000|2025-04-22 10:05:00|2548|2546.8|2548|2546.8|2549.3|2548.1|2547.5|2546.3|108
1745316600000|2025-04-22 10:10:00|2548.3|2547.1|2548.3|2547.1|2548.8|2547.6|2547.5|2546.3|30
1745316900000|2025-04-22 10:15:00|2548.5|2547.3|2547.8|2546.6|2548.5|2547.3|2547.3|2546.1|18
1745317200000|2025-04-22 10:20:00|2547.5|2546.3|2547.8|2546.6|2548.8|2547.6|2547.3|2546.1|59
1745317500000|2025-04-22 10:25:00|2548|2546.8|2546.8|2545.6|2548.3|2547.1|2545.8|2544.6|35
1745317800000|2025-04-22 10:30:00|2547|2545.8|2547.8|2546.6|2548.3|2547.1|2546.5|2545.3|48
1745318100000|2025-04-22 10:35:00|2547.3|2546.1|2547.8|2546.6|2548.8|2547.6|2546.8|2545.6|27
1745318400000|2025-04-22 10:40:00|2548|2546.8|2549.3|2548.1|2549.8|2548.6|2548|2546.8|16
1745318700000|2025-04-22 10:45:00|2549.5|2548.3|2549.3|2548.1|2550|2548.8|2549|2547.8|62
1745319000000|2025-04-22 10:50:00|2549|2547.8|2549.3|2548.1|2550.3|2549.1|2548.8|2547.6|82
1745319300000|2025-04-22 10:55:00|2549.5|2548.3|2548.3|2547.1|2549.5|2548.3|2547.8|2546.6|71
1745319600000|2025-04-22 11:00:00|2548.5|2547.3|2547.8|2546.6|2548.5|2547.3|2546.8|2545.6|35
1745319900000|2025-04-22 11:05:00|2547.5|2546.3|2543.3|2542.1|2547.8|2546.6|2542.8|2541.6|102
1745320200000|2025-04-22 11:10:00|2543|2541.8|2543|2541.8|2543.8|2542.6|2542.3|2541.1|48
1745320500000|2025-04-22 11:15:00|2542.8|2541.6|2543.8|2542.6|2544|2542.8|2542.3|2541.1|26
1745320800000|2025-04-22 11:20:00|2544|2542.8|2545.8|2544.6|2545.8|2544.6|2544|2542.8|26
1745321100000|2025-04-22 11:25:00|2546|2544.8|2545.8|2544.6|2546.3|2545.1|2545.8|2544.6|27
1745321400000|2025-04-22 11:30:00|2546|2544.8|2546.3|2545.1|2547.8|2546.6|2546|2544.8|31
1745321700000|2025-04-22 11:35:00|2546.5|2545.3|2544.8|2543.6|2546.8|2545.6|2544.8|2543.6|42
1745322000000|2025-04-22 11:40:00|2545|2543.8|2546.8|2545.6|2546.8|2545.6|2544.8|2543.6|54
1745322300000|2025-04-22 11:45:00|2546.3|2545.1|2546.8|2545.6|2547.8|2546.6|2546.3|2545.1|71
1745322600000|2025-04-22 11:50:00|2547|2545.8|2544.5|2543.3|2547.3|2546.1|2543.8|2542.6|39
1745322900000|2025-04-22 11:55:00|2544.8|2543.6|2545.3|2544.1|2545.8|2544.6|2544.3|2543.1|39
1745323200000|2025-04-22 12:00:00|2544.8|2543.6|2546.3|2545.1|2546.8|2545.6|2544.8|2543.6|51
1745323500000|2025-04-22 12:05:00|2546|2544.8|2547.8|2546.6|2547.8|2546.6|2544.8|2543.6|61
1745323800000|2025-04-22 12:10:00|2548|2546.8|2549.3|2548.1|2549.3|2548.1|2547.5|2546.3|49
1745324100000|2025-04-22 12:15:00|2549.5|2548.3|2550.3|2549.1|2550.8|2549.6|2549.3|2548.1|39
1745324400000|2025-04-22 12:20:00|2549.8|2548.6|2551.8|2550.6|2551.8|2550.6|2549.8|2548.6|33
1745324700000|2025-04-22 12:25:00|2552|2550.8|2552.8|2551.6|2552.8|2551.6|2551.3|2550.1|46
1745325000000|2025-04-22 12:30:00|2552.3|2551.1|2552.3|2551.1|2552.8|2551.6|2551.8|2550.6|52
1745325300000|2025-04-22 12:35:00|2552|2550.8|2551.3|2550.1|2552.3|2551.1|2551.3|2550.1|29
1745325600000|2025-04-22 12:40:00|2551.8|2550.6|2552.3|2551.1|2552.8|2551.6|2551.3|2550.1|37
1745325900000|2025-04-22 12:45:00|2552|2550.8|2553.8|2552.6|2553.8|2552.6|2551.8|2550.6|69
1745326200000|2025-04-22 12:50:00|2554.3|2553.1|2554.3|2553.1|2555.3|2554.1|2553.8|2552.6|59
1745326500000|2025-04-22 12:55:00|2554|2552.8|2555.3|2554.1|2555.5|2554.3|2553.3|2552.1|94
1745326800000|2025-04-22 13:00:00|2555|2553.8|2555.8|2554.6|2556.8|2555.6|2554.8|2553.6|114
1745327100000|2025-04-22 13:05:00|2556.3|2555.1|2556.8|2555.6|2557.5|2556.3|2555.8|2554.6|42
1745327400000|2025-04-22 13:10:00|2556.5|2555.3|2556.8|2555.6|2557.3|2556.1|2556.3|2555.1|59
1745327700000|2025-04-22 13:15:00|2556.3|2555.1|2555.8|2554.6|2556.8|2555.6|2554.8|2553.6|107
1745328000000|2025-04-22 13:20:00|2555.5|2554.3|2557.8|2556.6|2557.8|2556.6|2554.8|2553.6|176
1745328300000|2025-04-22 13:25:00|2558|2556.8|2557|2555.8|2558.3|2557.1|2556.8|2555.6|118
1745328600000|2025-04-22 13:30:00|2557.3|2556.1|2556.3|2555.1|2558.8|2557.6|2553.8|2552.6|278
1745328900000|2025-04-22 13:35:00|2555.8|2554.6|2560.3|2559.1|2560.3|2559.1|2555.8|2554.6|292
1745329200000|2025-04-22 13:40:00|2560|2558.8|2562.8|2561.6|2562.8|2561.6|2559.3|2558.1|194
1745329500000|2025-04-22 13:45:00|2563.3|2562.1|2561.8|2560.6|2563.8|2562.6|2560.8|2559.6|276
1745329800000|2025-04-22 13:50:00|2561.3|2560.1|2558.3|2557.1|2561.3|2560.1|2557.3|2556.1|132
1745330100000|2025-04-22 13:55:00|2558.8|2557.6|2560.8|2559.6|2560.8|2559.6|2557.3|2556.1|114
1745330400000|2025-04-22 14:00:00|2560|2558.8|2562.8|2561.6|2563.3|2562.1|2560|2558.8|152
1745330700000|2025-04-22 14:05:00|2563.3|2562.1|2564.8|2563.6|2565.3|2564.1|2561.8|2560.6|204
1745331000000|2025-04-22 14:10:00|2565|2563.8|2563.3|2562.1|2565.8|2564.6|2562.8|2561.6|129
1745331300000|2025-04-22 14:15:00|2562.8|2561.6|2561|2559.8|2563.3|2562.1|2560.3|2559.1|87
1745331600000|2025-04-22 14:20:00|2561.3|2560.1|2563.8|2562.6|2563.8|2562.6|2560.8|2559.6|72
1745331900000|2025-04-22 14:25:00|2563.5|2562.3|2564.3|2563.1|2564.3|2563.1|2560.3|2559.1|331
1745332200000|2025-04-22 14:30:00|2563.8|2562.6|2560.5|2559.3|2563.8|2562.6|2559.3|2558.1|230
1745332500000|2025-04-22 14:35:00|2560.8|2559.6|2563.3|2562.1|2563.3|2562.1|2559.3|2558.1|195
1745332800000|2025-04-22 14:40:00|2563.5|2562.3|2564.8|2563.6|2564.8|2563.6|2563.3|2562.1|184
1745333100000|2025-04-22 14:45:00|2565|2563.8|2564|2562.8|2567.3|2566.1|2563.8|2562.6|251
1745333400000|2025-04-22 14:50:00|2563.8|2562.6|2563.8|2562.6|2564.3|2563.1|2561.8|2560.6|164
1745333700000|2025-04-22 14:55:00|2564.3|2563.1|2564.8|2563.6|2565.8|2564.6|2562.8|2561.6|238
1745334000000|2025-04-22 15:00:00|2565.3|2564.1|2568.8|2567.6|2569.3|2568.1|2564.8|2563.6|103
1745334300000|2025-04-22 15:05:00|2568.5|2567.3|2570.3|2569.1|2570.3|2569.1|2568.3|2567.1|124
1745334600000|2025-04-22 15:10:00|2570.5|2569.3|2570.3|2569.1|2571.5|2570.3|2569.8|2568.6|130
1745334900000|2025-04-22 15:15:00|2570.5|2569.3|2570|2568.8|2571|2569.8|2569.8|2568.6|141
1745335200000|2025-04-22 15:20:00|2569.8|2568.6|2571.3|2570.1|2571.8|2570.6|2568.3|2567.1|137
1745335500000|2025-04-22 15:25:00|2571.5|2570.3|2568.3|2567.1|2571.8|2570.6|2568.3|2567.1|345
1745335800000|2025-04-22 15:30:00|2568.8|2567.6|2567.8|2566.6|2568.8|2567.6|2567|2565.8|179
1745336100000|2025-04-22 15:35:00|2567.3|2566.1|2566.8|2565.6|2568.3|2567.1|2565.8|2564.6|271
1745336400000|2025-04-22 15:40:00|2567.3|2566.1|2563.8|2562.6|2567.8|2566.6|2563.8|2562.6|102
1745336700000|2025-04-22 15:45:00|2563.5|2562.3|2564.3|2563.1|2564.3|2563.1|2562.5|2561.3|203
1745337000000|2025-04-22 15:50:00|2564|2562.8|2566.8|2565.6|2567.5|2566.3|2563.3|2562.1|215
1745337300000|2025-04-22 15:55:00|2566.3|2565.1|2575.3|2574.1|2577.3|2576.1|2565.3|2564.1|635
1745337600000|2025-04-22 16:00:00|2574.8|2573.6|2578.3|2577.1|2582|2580.8|2574.8|2573.6|665
1745337900000|2025-04-22 16:05:00|2577.8|2576.6|2577.8|2576.6|2580.3|2579.1|2576.3|2575.1|240
1745338200000|2025-04-22 16:10:00|2578|2576.8|2580.8|2579.6|2581.3|2580.1|2577.3|2576.1|65
1745338500000|2025-04-22 16:15:00|2580.5|2579.3|2580.8|2579.6|2581.3|2580.1|2577.8|2576.6|195
1745338800000|2025-04-22 16:20:00|2581|2579.8|2585.3|2584.1|2585.3|2584.1|2580.3|2579.1|191
1745339100000|2025-04-22 16:25:00|2585|2583.8|2582.3|2581.1|2585|2583.8|2581.5|2580.3|156
1745339400000|2025-04-22 16:30:00|2582|2580.8|2580.8|2579.6|2583.8|2582.6|2580|2578.8|75
1745339700000|2025-04-22 16:35:00|2580.5|2579.3|2578.8|2577.6|2580.8|2579.6|2578.8|2577.6|56
1745340000000|2025-04-22 16:40:00|2579.3|2578.1|2579.3|2578.1|2579.5|2578.3|2576.5|2575.3|55
1745340300000|2025-04-22 16:45:00|2579|2577.8|2578.8|2577.6|2579.8|2578.6|2577|2575.8|32
1745340600000|2025-04-22 16:50:00|2578.5|2577.3|2578.8|2577.6|2579.3|2578.1|2575.8|2574.6|30
1745340900000|2025-04-22 16:55:00|2578.5|2577.3|2578.3|2577.1|2580|2578.8|2578.3|2577.1|30
1745341200000|2025-04-22 17:00:00|2578.5|2577.3|2579|2577.8|2579.8|2578.6|2578.3|2577.1|9
1745341500000|2025-04-22 17:05:00|2579.3|2578.1|2584.3|2583.1|2586.3|2585.1|2578|2576.8|580
1745341800000|2025-04-22 17:10:00|2584|2582.8|2575.8|2574.6|2584.3|2583.1|2574|2572.8|141
1745342100000|2025-04-22 17:15:00|2575.5|2574.3|2573.5|2572.3|2575.8|2574.6|2568.8|2567.6|181
1745342400000|2025-04-22 17:20:00|2573.3|2572.1|2568|2566.8|2574|2572.8|2566.5|2565.3|114
1745342700000|2025-04-22 17:25:00|2568.3|2567.1|2565.8|2564.6|2577.8|2576.6|2565|2563.8|666
1745343000000|2025-04-22 17:30:00|2565.5|2564.3|2567|2565.8|2567.8|2566.6|2563.3|2562.1|317
1745343300000|2025-04-22 17:35:00|2566.8|2565.6|2570.3|2569.1|2571.3|2570.1|2566.3|2565.1|62
1745343600000|2025-04-22 17:40:00|2570|2568.8|2569.8|2568.6|2571|2569.8|2567.3|2566.1|57
1745343900000|2025-04-22 17:45:00|2570|2568.8|2566.3|2565.1|2570.5|2569.3|2565.8|2564.6|37
1745344200000|2025-04-22 17:50:00|2566|2564.8|2567.3|2566.1|2567.8|2566.6|2565.3|2564.1|46
1745344500000|2025-04-22 17:55:00|2567.5|2566.3|2564.8|2563.6|2568.3|2567.1|2564.8|2563.6|79
1745344800000|2025-04-22 18:00:00|2565|2563.8|2569.8|2568.6|2570.3|2569.1|2564.5|2563.3|54
1745345100000|2025-04-22 18:05:00|2570|2568.8|2571.5|2570.3|2572.3|2571.1|2569.5|2568.3|55
1745345400000|2025-04-22 18:10:00|2571.3|2570.1|2574|2572.8|2574|2572.8|2571|2569.8|41
1745345700000|2025-04-22 18:15:00|2573.8|2572.6|2574.3|2573.1|2575.3|2574.1|2572.5|2571.3|124
1745346000000|2025-04-22 18:20:00|2574.5|2573.3|2576.3|2575.1|2577.3|2576.1|2573.8|2572.6|90
1745346300000|2025-04-22 18:25:00|2576.5|2575.3|2575.8|2574.6|2576.8|2575.6|2575.3|2574.1|21
1745346600000|2025-04-22 18:30:00|2576.3|2575.1|2576.8|2575.6|2577.3|2576.1|2575.3|2574.1|23
1745346900000|2025-04-22 18:35:00|2576.5|2575.3|2575.8|2574.6|2577.3|2576.1|2575.3|2574.1|41
1745347200000|2025-04-22 18:40:00|2576|2574.8|2578.3|2577.1|2580.3|2579.1|2575.8|2574.6|95
1745347500000|2025-04-22 18:45:00|2578.5|2577.3|2579.8|2578.6|2580.3|2579.1|2578.5|2577.3|75
1745347800000|2025-04-22 18:50:00|2580|2578.8|2581.3|2580.1|2581.8|2580.6|2580|2578.8|77
1745348100000|2025-04-22 18:55:00|2581|2579.8|2581.8|2580.6|2582.8|2581.6|2581|2579.8|88
1745348400000|2025-04-22 19:00:00|2582|2580.8|2582.8|2581.6|2583|2581.8|2581|2579.8|158
1745348700000|2025-04-22 19:05:00|2583|2581.8|2580.3|2579.1|2583.3|2582.1|2580|2578.8|36
1745349000000|2025-04-22 19:10:00|2580|2578.8|2579.3|2578.1|2581|2579.8|2578.3|2577.1|77
1745349300000|2025-04-22 19:15:00|2579|2577.8|2577.8|2576.6|2580.3|2579.1|2576.8|2575.6|83
1745349600000|2025-04-22 19:20:00|2578.3|2577.1|2576.5|2575.3|2578.3|2577.1|2574.5|2573.3|148
1745349900000|2025-04-22 19:25:00|2576.8|2575.6|2575.8|2574.6|2577.3|2576.1|2574.8|2573.6|46
1745350200000|2025-04-22 19:30:00|2575.3|2574.1|2577.3|2576.1|2577.8|2576.6|2575.3|2574.1|78
1745350500000|2025-04-22 19:35:00|2577|2575.8|2575.3|2574.1|2577.8|2576.6|2575.3|2574.1|88
1745350800000|2025-04-22 19:40:00|2575.8|2574.6|2582.3|2581.1|2582.8|2581.6|2575.3|2574.1|304
1745351100000|2025-04-22 19:45:00|2582.5|2581.3|2582|2580.8|2583.8|2582.6|2582|2580.8|466
1745351400000|2025-04-22 19:50:00|2582.3|2581.1|2578.3|2577.1|2582.3|2581.1|2575.5|2574.3|364
1745351700000|2025-04-22 19:55:00|2578.8|2577.6|2580.3|2579.1|2581|2579.8|2577.8|2576.6|250
1745352000000|2025-04-22 20:00:00|2580.8|2579.6|2583.3|2582.1|2584.8|2583.6|2580.3|2579.1|70
1745352300000|2025-04-22 20:05:00|2582.8|2581.6|2581.3|2580.1|2583.8|2582.6|2581.3|2580.1|48
1745352600000|2025-04-22 20:10:00|2581.5|2580.3|2581.8|2580.6|2582.5|2581.3|2580.8|2579.6|15
1745352900000|2025-04-22 20:15:00|2582|2580.8|2580.8|2579.6|2582.3|2581.1|2580.8|2579.6|3
1745353200000|2025-04-22 20:20:00|2581|2579.8|2581.5|2580.3|2582|2580.8|2580.3|2579.1|28
1745353500000|2025-04-22 20:25:00|2581.3|2580.1|2582|2580.8|2582|2580.8|2581.3|2580.1|4
1745353800000|2025-04-22 20:30:00|2582.3|2581.1|2581.3|2580.1|2582.8|2581.6|2581.3|2580.1|29
1745354100000|2025-04-22 20:35:00|2581|2579.8|2581.5|2580.3|2581.8|2580.6|2580.8|2579.6|4
1745354400000|2025-04-22 20:40:00|2581.8|2580.6|2581.3|2580.1|2581.8|2580.6|2580.5|2579.3|4
1745354700000|2025-04-22 20:45:00|2581|2579.8|2579.5|2578.3|2581|2579.8|2579.5|2578.3|4
1745355000000|2025-04-22 20:50:00|2579.8|2578.6|2579.8|2577.8|2580|2578.8|2579|2577.8|15
1745355300000|2025-04-22 20:55:00|2579.9|2577.9|2579.6|2577.6|2580.1|2578.1|2575.9|2573.9|0
1745355600000|2025-04-22 21:00:00|2579.7|2577.7|2579.6|2577.6|2579.7|2577.7|2579.5|2577.5|3
1745355900000|2025-04-22 21:05:00|2579.7|2577.7|2579.8|2577.8|2579.8|2577.8|2579.5|2577.5|0
1745356200000|2025-04-22 21:10:00|2579.9|2577.9|2579.8|2577.8|2580.1|2578.1|2579.8|2577.8|0
1745356500000|2025-04-22 21:15:00|2580|2578|2585.8|2583.8|2586.1|2584.1|2580|2578|0
1745356800000|2025-04-22 21:20:00|2585.4|2583.4|2592.4|2590.4|2592.6|2590.6|2584.4|2582.4|0
1745357100000|2025-04-22 21:25:00|2592.6|2590.6|2602.3|2600.3|2602.3|2600.3|2591.6|2589.6|0
1745357400000|2025-04-22 21:30:00|2602.1|2600.1|2603.2|2601.2|2607.4|2605.4|2601|2599|0
1745357700000|2025-04-22 21:35:00|2603.1|2601.1|2608.8|2606.8|2609|2607|2601.8|2599.8|0
1745358000000|2025-04-22 21:40:00|2608.7|2606.7|2615.6|2613.6|2615.8|2613.8|2608.7|2606.7|0
1745358300000|2025-04-22 21:45:00|2615.7|2613.7|2611.8|2609.8|2617|2615|2610.6|2608.6|0
1745358600000|2025-04-22 21:50:00|2611.9|2609.9|2610.8|2608.8|2612.4|2610.4|2610.7|2608.7|0
1745358900000|2025-04-22 21:55:00|2610.7|2608.7|2611.7|2609.7|2611.8|2609.8|2609.1|2607.1|0
1745359200000|2025-04-22 22:00:00|2611.8|2609.8|2613.1|2611.1|2613.6|2611.6|2601.8|2599.8|0
1745359500000|2025-04-22 22:05:00|2613|2611|2608.3|2606.3|2613.1|2611.1|2607.5|2605.5|0
1745359800000|2025-04-22 22:10:00|2608.5|2606.5|2609.6|2607.6|2610.6|2608.6|2605.6|2603.6|0
1745360100000|2025-04-22 22:15:00|2609.8|2607.8|2607.3|2605.3|2609.8|2607.8|2606.5|2604.5|0
1745360400000|2025-04-22 22:20:00|2607.1|2605.1|2609.2|2607.2|2610.5|2608.5|2606.6|2604.6|0
1745360700000|2025-04-22 22:25:00|2609.3|2607.3|2611.1|2609.1|2611.2|2609.2|2607.8|2605.8|0
1745361000000|2025-04-22 22:30:00|2611.2|2609.2|2610.9|2608.9|2611.9|2609.9|2609.8|2607.8|0
1745361300000|2025-04-22 22:35:00|2611|2609|2612.3|2610.3|2612.8|2610.8|2609.2|2607.2|0
1745361600000|2025-04-22 22:40:00|2612.2|2610.2|2613.3|2611.3|2613.7|2611.7|2611.3|2609.3|0
1745361900000|2025-04-22 22:45:00|2613.4|2611.4|2614.5|2612.5|2615.1|2613.1|2611.9|2609.9|0
1745362200000|2025-04-22 22:50:00|2614.4|2612.4|2616.2|2614.2|2616.7|2614.7|2613.9|2611.9|0
1745362500000|2025-04-22 22:55:00|2616.1|2614.1|2618.8|2616.8|2618.8|2616.8|2614.5|2612.5|0
1745362800000|2025-04-22 23:00:00|2618.9|2616.9|2616.8|2614.8|2620.3|2618.3|2616.3|2614.3|0
1745363100000|2025-04-22 23:05:00|2616.7|2614.7|2616.6|2614.6|2618.2|2616.2|2615.9|2613.9|0
1745363400000|2025-04-22 23:10:00|2616.7|2614.7|2616|2614|2617.3|2615.3|2615.1|2613.1|0
1745363700000|2025-04-22 23:15:00|2616.4|2614.4|2612.3|2610.3|2616.4|2614.4|2612.2|2610.2|0
1745364000000|2025-04-22 23:20:00|2612.4|2610.4|2612.2|2610.2|2612.8|2610.8|2611.6|2609.6|0
1745364300000|2025-04-22 23:25:00|2612.4|2610.4|2611.7|2609.7|2612.7|2610.7|2610.8|2608.8|0
1745364600000|2025-04-22 23:30:00|2611.6|2609.6|2602.7|2600.7|2611.7|2609.7|2602.2|2600.2|0
1745364900000|2025-04-22 23:35:00|2602.8|2600.8|2605.9|2603.9|2605.9|2603.9|2601.7|2599.7|0
1745365200000|2025-04-22 23:40:00|2606|2604|2602.9|2600.9|2606.3|2604.3|2601.1|2599.1|0
1745365500000|2025-04-22 23:45:00|2603.1|2601.1|2612.3|2611.1|2612.3|2611.1|2602|2600.8|1630
1745365800000|2025-04-22 23:50:00|2611.8|2610.6|2609.3|2608.1|2612|2610.8|2607.3|2606.1|664
1745366100000|2025-04-22 23:55:00|2609.8|2608.6|2599.5|2598.3|2611.3|2610.1|2599.3|2598.1|999
1745366400000|2025-04-23 00:00:00|2599.3|2598.5|2589.6|2588.8|2602.1|2601.3|2589.6|2588.8|2769
1745366700000|2025-04-23 00:05:00|2588.6|2587.8|2588.1|2587.3|2595.6|2594.8|2587.1|2586.3|1852
1745367000000|2025-04-23 00:10:00|2587.6|2586.8|2587.1|2586.3|2592.6|2591.8|2586.8|2586|1346
1745367300000|2025-04-23 00:15:00|2586.6|2585.8|2588.1|2587.3|2589.6|2588.8|2584.1|2583.3|1195
1745367600000|2025-04-23 00:20:00|2587.8|2587|2587.1|2586.3|2590.1|2589.3|2585.6|2584.8|1042
1745367900000|2025-04-23 00:25:00|2586.6|2585.8|2582.6|2581.8|2589.1|2588.3|2582.6|2581.8|1234
1745368200000|2025-04-23 00:30:00|2583.1|2582.3|2579.1|2578.3|2583.1|2582.3|2576.6|2575.8|616
1745368500000|2025-04-23 00:35:00|2578.6|2577.8|2581.3|2580.5|2583.3|2582.5|2578.6|2577.8|546
1745368800000|2025-04-23 00:40:00|2581.6|2580.8|2580.1|2579.3|2584.6|2583.8|2579.6|2578.8|658
1745369100000|2025-04-23 00:45:00|2579.6|2578.8|2581.6|2580.8|2584.3|2583.5|2579.6|2578.8|444
1745369400000|2025-04-23 00:50:00|2581.1|2580.3|2585.8|2585|2585.8|2585|2581.1|2580.3|740
1745369700000|2025-04-23 00:55:00|2586.1|2585.3|2586.8|2586|2587.3|2586.5|2585.6|2584.8|689
1745370000000|2025-04-23 01:00:00|2587.1|2586.3|2587.1|2586.3|2588.1|2587.3|2585.6|2584.8|1184
1745370300000|2025-04-23 01:05:00|2586.6|2585.8|2581.1|2580.3|2587.6|2586.8|2580.6|2579.8|576
1745370600000|2025-04-23 01:10:00|2580.6|2579.8|2581.6|2580.8|2583.1|2582.3|2580.6|2579.8|416
1745370900000|2025-04-23 01:15:00|2581.8|2581|2584.1|2583.3|2584.6|2583.8|2581.8|2581|294
1745371200000|2025-04-23 01:20:00|2583.8|2583|2583.1|2582.3|2585.6|2584.8|2582.6|2581.8|341
1745371500000|2025-04-23 01:25:00|2583.3|2582.5|2585.1|2584.3|2585.3|2584.5|2583.1|2582.3|323
1745371800000|2025-04-23 01:30:00|2584.8|2584|2576.8|2576|2585.1|2584.3|2576.8|2576|507
1745372100000|2025-04-23 01:35:00|2576.6|2575.8|2573.1|2572.3|2577.3|2576.5|2573.1|2572.3|372
1745372400000|2025-04-23 01:40:00|2573.6|2572.8|2574.6|2573.8|2574.6|2573.8|2572.1|2571.3|318
1745372700000|2025-04-23 01:45:00|2574.8|2574|2576.1|2575.3|2578.1|2577.3|2574.8|2574|203
1745373000000|2025-04-23 01:50:00|2575.8|2575|2575.8|2575|2576.6|2575.8|2574.8|2574|184
1745373300000|2025-04-23 01:55:00|2576.1|2575.3|2577.1|2576.3|2577.6|2576.8|2575.6|2574.8|247
1745373600000|2025-04-23 02:00:00|2577.6|2576.8|2576.6|2575.8|2578.1|2577.3|2575.1|2574.3|240
1745373900000|2025-04-23 02:05:00|2577.1|2576.3|2577.6|2576.8|2577.6|2576.8|2576.1|2575.3|342
1745374200000|2025-04-23 02:10:00|2578.1|2577.3|2577.6|2576.8|2578.1|2577.3|2576.8|2576|164
1745374500000|2025-04-23 02:15:00|2577.3|2576.5|2579.1|2578.3|2579.1|2578.3|2576.8|2576|415
1745374800000|2025-04-23 02:20:00|2578.6|2577.8|2577.6|2576.8|2579.1|2578.3|2577.1|2576.3|256
1745375100000|2025-04-23 02:25:00|2578.1|2577.3|2577.6|2576.8|2578.6|2577.8|2577.1|2576.3|228
1745375400000|2025-04-23 02:30:00|2577.8|2576.6|2577.8|2576.6|2578.8|2577.6|2576.5|2575.3|261
1745375700000|2025-04-23 02:35:00|2577.5|2576.3|2577.3|2576.1|2577.8|2576.6|2576.8|2575.6|93
1745376000000|2025-04-23 02:40:00|2577.5|2576.3|2578.3|2577.1|2579.3|2578.1|2577.5|2576.3|117
1745376300000|2025-04-23 02:45:00|2578.5|2577.3|2579.8|2578.6|2580.3|2579.1|2578.3|2577.1|162
1745376600000|2025-04-23 02:50:00|2579.3|2578.1|2578.3|2577.1|2579.3|2578.1|2577.8|2576.6|150
1745376900000|2025-04-23 02:55:00|2578.8|2577.6|2578.8|2577.6|2579.3|2578.1|2578.3|2577.1|103
1745377200000|2025-04-23 03:00:00|2578.5|2577.3|2578.3|2577.1|2578.8|2577.6|2577|2575.8|120
1745377500000|2025-04-23 03:05:00|2578.8|2577.6|2578.8|2577.6|2578.8|2577.6|2578|2576.8|84
1745377800000|2025-04-23 03:10:00|2578.5|2577.3|2578.3|2577.1|2579.3|2578.1|2578.3|2577.1|43
1745378100000|2025-04-23 03:15:00|2578.5|2577.3|2579.8|2578.6|2579.8|2578.6|2578.3|2577.1|110
1745378400000|2025-04-23 03:20:00|2580|2578.8|2581.8|2580.6|2581.8|2580.6|2579.8|2578.6|143
1745378700000|2025-04-23 03:25:00|2581.5|2580.3|2581.3|2580.1|2581.5|2580.3|2580.3|2579.1|143
1745379000000|2025-04-23 03:30:00|2581.1|2580.3|2579.6|2578.8|2581.1|2580.3|2577.6|2576.8|444
1745379300000|2025-04-23 03:35:00|2580.1|2579.3|2581.1|2580.3|2581.1|2580.3|2579.6|2578.8|297
1745379600000|2025-04-23 03:40:00|2581.3|2580.5|2584.1|2583.3|2584.1|2583.3|2581.1|2580.3|540
1745379900000|2025-04-23 03:45:00|2583.8|2583|2586.1|2585.3|2586.1|2585.3|2583.6|2582.8|464
1745380200000|2025-04-23 03:50:00|2585.6|2584.8|2586.6|2585.8|2586.6|2585.8|2585.1|2584.3|272
1745380500000|2025-04-23 03:55:00|2587.1|2586.3|2586.1|2585.3|2587.1|2586.3|2585.6|2584.8|331
1745380800000|2025-04-23 04:00:00|2585.6|2584.8|2586.6|2585.8|2587.6|2586.8|2585.6|2584.8|284
1745381100000|2025-04-23 04:05:00|2586.1|2585.3|2586.1|2585.3|2586.8|2586|2585.1|2584.3|350
1745381400000|2025-04-23 04:10:00|2586.6|2585.8|2586.1|2585.3|2586.6|2585.8|2584.6|2583.8|440
1745381700000|2025-04-23 04:15:00|2586.6|2585.8|2584.6|2583.8|2586.6|2585.8|2584.1|2583.3|241
1745382000000|2025-04-23 04:20:00|2584.3|2583.5|2582.1|2581.3|2584.6|2583.8|2582.1|2581.3|168
1745382300000|2025-04-23 04:25:00|2581.8|2581|2581.1|2580.3|2582.1|2581.3|2581.1|2580.3|147
1745382600000|2025-04-23 04:30:00|2581.3|2580.5|2582.1|2581.3|2583.6|2582.8|2581.1|2580.3|251
1745382900000|2025-04-23 04:35:00|2581.6|2580.8|2579.6|2578.8|2582.1|2581.3|2579.1|2578.3|149
1745383200000|2025-04-23 04:40:00|2580.1|2579.3|2579.6|2578.8|2580.6|2579.8|2579.6|2578.8|268
1745383500000|2025-04-23 04:45:00|2580.1|2579.3|2581.6|2580.8|2582.1|2581.3|2579.8|2579|248
1745383800000|2025-04-23 04:50:00|2582.1|2581.3|2582.1|2581.3|2582.6|2581.8|2581.6|2580.8|204
1745384100000|2025-04-23 04:55:00|2581.6|2580.8|2581.6|2580.8|2583.1|2582.3|2581.1|2580.3|200
1745384400000|2025-04-23 05:00:00|2582.1|2581.3|2577.6|2576.8|2582.3|2581.5|2577.6|2576.8|320
1745384700000|2025-04-23 05:05:00|2577.8|2577|2578.1|2577.3|2578.6|2577.8|2577.1|2576.3|240
1745385000000|2025-04-23 05:10:00|2577.6|2576.8|2576.6|2575.8|2578.1|2577.3|2575.8|2575|274
1745385300000|2025-04-23 05:15:00|2577.1|2576.3|2575.6|2574.8|2577.6|2576.8|2575.6|2574.8|338
1745385600000|2025-04-23 05:20:00|2575.8|2575|2578.6|2577.8|2578.6|2577.8|2575.1|2574.3|254
1745385900000|2025-04-23 05:25:00|2579.1|2578.3|2579.8|2579|2580.8|2580|2578.8|2578|474
1745386200000|2025-04-23 05:30:00|2579.6|2578.8|2581.1|2580.3|2581.1|2580.3|2579.1|2578.3|349
1745386500000|2025-04-23 05:35:00|2580.8|2580|2582.6|2581.8|2583.1|2582.3|2580.6|2579.8|470
1745386800000|2025-04-23 05:40:00|2582.3|2581.5|2583.1|2582.3|2583.6|2582.8|2582.3|2581.5|316
1745387100000|2025-04-23 05:45:00|2582.6|2581.8|2582.1|2581.3|2583.6|2582.8|2581.6|2580.8|292
1745387400000|2025-04-23 05:50:00|2582.3|2581.5|2583.6|2582.8|2583.6|2582.8|2581.6|2580.8|290
1745387700000|2025-04-23 05:55:00|2584.1|2583.3|2582.6|2581.8|2584.1|2583.3|2582.1|2581.3|373
1745388000000|2025-04-23 06:00:00|2582.1|2581.3|2580.6|2579.8|2582.1|2581.3|2579.8|2579|563
1745388300000|2025-04-23 06:05:00|2580.3|2579.5|2579.1|2578.3|2580.6|2579.8|2577.1|2576.3|464
1745388600000|2025-04-23 06:10:00|2579.6|2578.8|2581.1|2580.3|2581.3|2580.5|2579.1|2578.3|311
1745388900000|2025-04-23 06:15:00|2580.8|2580|2582.6|2581.8|2582.6|2581.8|2580.1|2579.3|402
1745389200000|2025-04-23 06:20:00|2582.3|2581.5|2585.3|2584.5|2586.6|2585.8|2582.1|2581.3|598
1745389500000|2025-04-23 06:25:00|2585.6|2584.8|2584.1|2583.3|2586.6|2585.8|2583.1|2582.3|2359
1745389800000|2025-04-23 06:30:00|2584.3|2583.5|2587.1|2586.3|2588.6|2587.8|2583.3|2582.5|2649
1745390100000|2025-04-23 06:35:00|2587.3|2586.5|2582.5|2580.5|2587.6|2586.8|2582.5|2580.5|473
1745390400000|2025-04-23 06:40:00|2582.6|2580.6|2583.3|2581.3|2583.9|2581.9|2581.9|2579.9|1
1745390700000|2025-04-23 06:45:00|2583.2|2581.2|2583.7|2581.7|2583.9|2581.9|2582.7|2580.7|319
1745391000000|2025-04-23 06:50:00|2583.8|2581.8|2583.6|2581.6|2583.9|2581.9|2582.9|2580.9|0
1745391300000|2025-04-23 06:55:00|2583.9|2581.9|2583.2|2581.2|2584.4|2582.4|2583.1|2581.1|0
1745391600000|2025-04-23 07:00:00|2583.5|2581.5|2582.3|2580.3|2585.2|2583.2|2581.7|2579.7|0
1745391900000|2025-04-23 07:05:00|2582.5|2580.5|2580.1|2578.1|2582.5|2580.5|2579.7|2577.7|0
1745392200000|2025-04-23 07:10:00|2579.7|2577.7|2581.5|2579.5|2581.8|2579.8|2578.2|2576.2|0
1745392500000|2025-04-23 07:15:00|2581.8|2579.8|2583.6|2581.6|2584.2|2582.2|2581.6|2579.6|0
1745392800000|2025-04-23 07:20:00|2583.7|2581.7|2583.3|2581.3|2584.7|2582.7|2582.3|2580.3|0
1745393100000|2025-04-23 07:25:00|2583.1|2581.1|2585.2|2583.2|2585.3|2583.3|2582.6|2580.6|0
1745393400000|2025-04-23 07:30:00|2585.1|2583.1|2586.9|2584.9|2587.1|2585.1|2584.6|2582.6|0
1745393700000|2025-04-23 07:35:00|2587|2585|2587|2585|2587.7|2585.7|2585.8|2583.8|0
1745394000000|2025-04-23 07:40:00|2587.1|2585.1|2588.1|2586.1|2588.1|2586.1|2585.8|2583.8|0
1745394300000|2025-04-23 07:45:00|2588.2|2586.2|2587.8|2585.8|2588.2|2586.2|2586.7|2584.7|0
1745394600000|2025-04-23 07:50:00|2588|2586|2588.4|2586.4|2588.8|2586.8|2587.4|2585.4|0
1745394900000|2025-04-23 07:55:00|2588.5|2586.5|2588.6|2586.6|2589.9|2587.9|2588|2586|0
1745395200000|2025-04-23 08:00:00|2588.7|2586.7|2593.5|2592.3|2594.3|2593.1|2588.6|2586.6|461
1745395500000|2025-04-23 08:05:00|2593.3|2592.1|2593.8|2592.6|2594.5|2593.3|2592.3|2591.1|65
1745395800000|2025-04-23 08:10:00|2594|2592.8|2597|2595.8|2597|2595.8|2593.8|2592.6|56
1745396100000|2025-04-23 08:15:00|2596.8|2595.6|2597.3|2596.1|2598.8|2597.6|2596.3|2595.1|57
1745396400000|2025-04-23 08:20:00|2597|2595.8|2596.5|2595.3|2597.3|2596.1|2596.3|2595.1|17
1745396700000|2025-04-23 08:25:00|2596.3|2595.1|2596.3|2595.1|2596.8|2595.6|2594.8|2593.6|59
1745397000000|2025-04-23 08:30:00|2595.8|2594.6|2597|2595.8|2598.3|2597.1|2595.3|2594.1|66
1745397300000|2025-04-23 08:35:00|2597.3|2596.1|2597.3|2596.1|2597.8|2596.6|2596.5|2595.3|94
1745397600000|2025-04-23 08:40:00|2597.5|2596.3|2599|2597.8|2599.3|2598.1|2596.8|2595.6|105
1745397900000|2025-04-23 08:45:00|2598.8|2597.6|2600.8|2599.6|2600.8|2599.6|2598|2596.8|57
1745398200000|2025-04-23 08:50:00|2600.5|2599.3|2599.3|2598.1|2601.8|2600.6|2599.3|2598.1|90
1745398500000|2025-04-23 08:55:00|2599.5|2598.3|2598.3|2597.1|2599.5|2598.3|2597.8|2596.6|27
1745398800000|2025-04-23 09:00:00|2598.8|2597.6|2598|2596.8|2599.8|2598.6|2597.3|2596.1|96
1745399100000|2025-04-23 09:05:00|2598.3|2597.1|2599.5|2598.3|2599.8|2598.6|2598|2596.8|42
1745399400000|2025-04-23 09:10:00|2599.8|2598.6|2600.5|2599.3|2600.8|2599.6|2599.5|2598.3|40
1745399700000|2025-04-23 09:15:00|2600.8|2599.6|2599.3|2598.1|2602.3|2601.1|2599.3|2598.1|44
1745400000000|2025-04-23 09:20:00|2599.5|2598.3|2599.3|2598.1|2599.5|2598.3|2597.8|2596.6|38
1745400300000|2025-04-23 09:25:00|2599.5|2598.3|2599.3|2598.1|2599.8|2598.6|2598.8|2597.6|23
1745400600000|2025-04-23 09:30:00|2599|2597.8|2596.8|2595.6|2599|2597.8|2596.3|2595.1|24
1745400900000|2025-04-23 09:35:00|2597|2595.8|2597.3|2596.1|2597.8|2596.6|2596.3|2595.1|39
1745401200000|2025-04-23 09:40:00|2596.8|2595.6|2597|2595.8|2598.8|2597.6|2596.8|2595.6|29
1745401500000|2025-04-23 09:45:00|2597.3|2596.1|2598.8|2597.6|2599.3|2598.1|2596.8|2595.6|34
1745401800000|2025-04-23 09:50:00|2599|2597.8|2600|2598.8|2600.3|2599.1|2598.3|2597.1|50
1745402100000|2025-04-23 09:55:00|2600.3|2599.1|2600.8|2599.6|2601.8|2600.6|2599.8|2598.6|80
1745402400000|2025-04-23 10:00:00|2601|2599.8|2600|2598.8|2601.3|2600.1|2599.8|2598.6|34
1745402700000|2025-04-23 10:05:00|2600.3|2599.1|2602.8|2601.6|2603.3|2602.1|2600|2598.8|106
1745403000000|2025-04-23 10:10:00|2602.5|2601.3|2601.8|2600.6|2602.8|2601.6|2600.8|2599.6|57
1745403300000|2025-04-23 10:15:00|2602|2600.8|2603.8|2602.6|2604|2602.8|2601.8|2600.6|63
1745403600000|2025-04-23 10:20:00|2604|2602.8|2604.5|2603.3|2605.3|2604.1|2602.8|2601.6|78
1745403900000|2025-04-23 10:25:00|2604.3|2603.1|2603.8|2602.6|2604.5|2603.3|2603.5|2602.3|13
1745404200000|2025-04-23 10:30:00|2603.5|2602.3|2601.3|2600.1|2603.8|2602.6|2600.8|2599.6|136
1745404500000|2025-04-23 10:35:00|2600.8|2599.6|2601|2599.8|2601.3|2600.1|2600.3|2599.1|22
1745404800000|2025-04-23 10:40:00|2601.3|2600.1|2602.3|2601.1|2602.3|2601.1|2600.3|2599.1|31
1745405100000|2025-04-23 10:45:00|2602.5|2601.3|2603.8|2602.6|2604.8|2603.6|2602.5|2601.3|112
1745405400000|2025-04-23 10:50:00|2603.3|2602.1|2603.8|2602.6|2604.3|2603.1|2603.3|2602.1|27
1745405700000|2025-04-23 10:55:00|2604.5|2603.3|2603.8|2602.6|2604.8|2603.6|2603.5|2602.3|39
1745406000000|2025-04-23 11:00:00|2604|2602.8|2604.3|2603.1|2604.5|2603.3|2602.8|2601.6|93
1745406300000|2025-04-23 11:05:00|2604|2602.8|2603.3|2602.1|2604.5|2603.3|2603.3|2602.1|31
1745406600000|2025-04-23 11:10:00|2603.5|2602.3|2602.8|2601.6|2604.8|2603.6|2602.3|2601.1|36
1745406900000|2025-04-23 11:15:00|2603|2601.8|2602.8|2601.6|2604|2602.8|2602.8|2601.6|100
1745407200000|2025-04-23 11:20:00|2603|2601.8|2600.8|2599.6|2603.3|2602.1|2600.8|2599.6|29
1745407500000|2025-04-23 11:25:00|2601|2599.8|2599.3|2598.1|2601.3|2600.1|2599.3|2598.1|16
1745407800000|2025-04-23 11:30:00|2599|2597.8|2596.8|2595.6|2599.8|2598.6|2596.8|2595.6|17
1745408100000|2025-04-23 11:35:00|2596.5|2595.3|2598|2596.8|2598.3|2597.1|2596.3|2595.1|63
1745408400000|2025-04-23 11:40:00|2597.8|2596.6|2596.8|2595.6|2599.3|2598.1|2596.8|2595.6|94
1745408700000|2025-04-23 11:45:00|2597.3|2596.1|2596.8|2595.6|2598.8|2597.6|2596.8|2595.6|53
1745409000000|2025-04-23 11:50:00|2597.3|2596.1|2596.3|2595.1|2597.5|2596.3|2596.3|2595.1|25
1745409300000|2025-04-23 11:55:00|2596.5|2595.3|2595|2593.8|2597.3|2596.1|2594.8|2593.6|34
1745409600000|2025-04-23 12:00:00|2595.3|2594.1|2595.3|2594.1|2595.8|2594.6|2593.8|2592.6|51
1745409900000|2025-04-23 12:05:00|2595|2593.8|2595.8|2594.6|2595.8|2594.6|2593.8|2592.6|69
1745410200000|2025-04-23 12:10:00|2596.3|2595.1|2598.8|2597.6|2599.3|2598.1|2596.3|2595.1|58
1745410500000|2025-04-23 12:15:00|2599|2597.8|2598.3|2597.1|2599|2597.8|2597.3|2596.1|23
1745410800000|2025-04-23 12:20:00|2598|2596.8|2596.3|2595.1|2598.8|2597.6|2596.3|2595.1|25
1745411100000|2025-04-23 12:25:00|2596|2594.8|2596.3|2595.1|2597.8|2596.6|2596|2594.8|46
1745411400000|2025-04-23 12:30:00|2595.8|2594.6|2599.8|2598.6|2599.8|2598.6|2595.8|2594.6|34
1745411700000|2025-04-23 12:35:00|2600|2598.8|2600.3|2599.1|2600.5|2599.3|2599.8|2598.6|31
1745412000000|2025-04-23 12:40:00|2600|2598.8|2599.8|2598.6|2600.3|2599.1|2598.8|2597.6|77
1745412300000|2025-04-23 12:45:00|2600.3|2599.1|2600.8|2599.6|2600.8|2599.6|2599.3|2598.1|28
1745412600000|2025-04-23 12:50:00|2601.3|2600.1|2602|2600.8|2602.3|2601.1|2600.8|2599.6|34
1745412900000|2025-04-23 12:55:00|2601.8|2600.6|2603.8|2602.6|2604.3|2603.1|2601.8|2600.6|69
1745413200000|2025-04-23 13:00:00|2604.3|2603.1|2602.8|2601.6|2604.3|2603.1|2602.8|2601.6|53
1745413500000|2025-04-23 13:05:00|2602.5|2601.3|2600.8|2599.6|2602.5|2601.3|2598.3|2597.1|101
1745413800000|2025-04-23 13:10:00|2600.5|2599.3|2601.3|2600.1|2602.3|2601.1|2600.3|2599.1|65
1745414100000|2025-04-23 13:15:00|2601.8|2600.6|2602.3|2601.1|2602.8|2601.6|2601.8|2600.6|50
1745414400000|2025-04-23 13:20:00|2602.8|2601.6|2604.8|2603.6|2605|2603.8|2602.3|2601.1|140
1745414700000|2025-04-23 13:25:00|2604.3|2603.1|2604.8|2603.6|2604.8|2603.6|2603.3|2602.1|94
1745415000000|2025-04-23 13:30:00|2604.5|2603.3|2604.8|2603.6|2606.8|2605.6|2603.8|2602.6|254
1745415300000|2025-04-23 13:35:00|2605|2603.8|2609|2607.8|2625.8|2624.6|2602.3|2601.1|1885
1745415600000|2025-04-23 13:40:00|2609.3|2608.1|2613.5|2612.3|2616|2614.8|2607.8|2606.6|656
1745415900000|2025-04-23 13:45:00|2613|2611.8|2623.3|2622.1|2624.3|2623.1|2609.8|2608.6|952
1745416200000|2025-04-23 13:50:00|2623.8|2622.6|2613.5|2612.3|2624.3|2623.1|2612.5|2611.3|905
1745416500000|2025-04-23 13:55:00|2613.8|2612.6|2618|2616.8|2618.8|2617.6|2610.3|2609.1|259
1745416800000|2025-04-23 14:00:00|2618.3|2617.1|2621.5|2620.3|2625|2623.8|2615.5|2614.3|382
1745417100000|2025-04-23 14:05:00|2621.8|2620.6|2621.8|2620.6|2623.8|2622.6|2620.3|2619.1|312
1745417400000|2025-04-23 14:10:00|2622|2620.8|2617.8|2616.6|2623.3|2622.1|2616.8|2615.6|139
1745417700000|2025-04-23 14:15:00|2617.5|2616.3|2613.5|2612.3|2617.5|2616.3|2608.8|2607.6|194
1745418000000|2025-04-23 14:20:00|2613.8|2612.6|2618.8|2617.6|2618.8|2617.6|2610|2608.8|194
1745418300000|2025-04-23 14:25:00|2618.5|2617.3|2622.3|2621.1|2624.3|2623.1|2618.5|2617.3|288
1745418600000|2025-04-23 14:30:00|2621.8|2620.6|2626.3|2625.1|2626.8|2625.6|2621.8|2620.6|194
1745418900000|2025-04-23 14:35:00|2626.5|2625.3|2626.8|2625.6|2627.8|2626.6|2624.8|2623.6|271
1745419200000|2025-04-23 14:40:00|2627|2625.8|2625.3|2624.1|2627.8|2626.6|2621.8|2620.6|179
1745419500000|2025-04-23 14:45:00|2625.5|2624.3|2623.8|2622.6|2627.3|2626.1|2623.8|2622.6|87
1745419800000|2025-04-23 14:50:00|2623.5|2622.3|2623.8|2622.6|2624.8|2623.6|2620.8|2619.6|75
1745420100000|2025-04-23 14:55:00|2623.5|2622.3|2622.8|2621.6|2624.8|2623.6|2621.8|2620.6|110
1745420400000|2025-04-23 15:00:00|2623.3|2622.1|2622.3|2621.1|2627.5|2626.3|2611.8|2610.6|749
1745420700000|2025-04-23 15:05:00|2622|2620.8|2621.3|2620.1|2624.8|2623.6|2620.8|2619.6|144
1745421000000|2025-04-23 15:10:00|2620.8|2619.6|2623.8|2622.6|2623.8|2622.6|2619.8|2618.6|111
1745421300000|2025-04-23 15:15:00|2623.5|2622.3|2617.3|2616.1|2623.8|2622.6|2616.8|2615.6|80
1745421600000|2025-04-23 15:20:00|2617|2615.8|2613.5|2612.3|2618.5|2617.3|2606.3|2605.1|663
1745421900000|2025-04-23 15:25:00|2613.3|2612.1|2605.8|2604.6|2614.8|2613.6|2603.3|2602.1|320
1745422200000|2025-04-23 15:30:00|2606.3|2605.1|2607|2605.8|2607.3|2606.1|2601|2599.8|197
1745422500000|2025-04-23 15:35:00|2607.3|2606.1|2608.8|2607.6|2609.8|2608.6|2605.8|2604.6|148
1745422800000|2025-04-23 15:40:00|2609|2607.8|2604.8|2603.6|2611|2609.8|2604.3|2603.1|115
1745423100000|2025-04-23 15:45:00|2605.3|2604.1|2600.8|2599.6|2606.3|2605.1|2599.5|2598.3|107
1745423400000|2025-04-23 15:50:00|2601.3|2600.1|2601.8|2600.6|2604.3|2603.1|2598.3|2597.1|132
1745423700000|2025-04-23 15:55:00|2602|2600.8|2609.3|2608.1|2609.8|2608.6|2602|2600.8|287
1745424000000|2025-04-23 16:00:00|2609.5|2608.3|2607.3|2606.1|2610|2608.8|2603.8|2602.6|180
1745424300000|2025-04-23 16:05:00|2607|2605.8|2603|2601.8|2608.8|2607.6|2602.3|2601.1|201
1745424600000|2025-04-23 16:10:00|2603.3|2602.1|2605.3|2604.1|2609.3|2608.1|2602.5|2601.3|83
1745424900000|2025-04-23 16:15:00|2605.8|2604.6|2601.8|2600.6|2606.5|2605.3|2600.8|2599.6|130
1745425200000|2025-04-23 16:20:00|2602|2600.8|2603.5|2602.3|2605|2603.8|2600.3|2599.1|198
1745425500000|2025-04-23 16:25:00|2603.8|2602.6|2608.8|2607.6|2609|2607.8|2600.3|2599.1|97
1745425800000|2025-04-23 16:30:00|2609|2607.8|2610.3|2609.1|2611.3|2610.1|2608.3|2607.1|57
1745426100000|2025-04-23 16:35:00|2610.5|2609.3|2614|2612.8|2614.8|2613.6|2610.3|2609.1|87
1745426400000|2025-04-23 16:40:00|2613.8|2612.6|2613.3|2612.1|2614.5|2613.3|2611.5|2610.3|49
1745426700000|2025-04-23 16:45:00|2613|2611.8|2608|2606.8|2614.3|2613.1|2607.3|2606.1|40
1745427000000|2025-04-23 16:50:00|2607.8|2606.6|2612.3|2611.1|2612.5|2611.3|2607.3|2606.1|28
1745427300000|2025-04-23 16:55:00|2611.5|2610.3|2616.5|2615.3|2617.8|2616.6|2611.5|2610.3|55
1745427600000|2025-04-23 17:00:00|2616.3|2615.1|2616.8|2615.6|2617.5|2616.3|2608.5|2607.3|105
1745427900000|2025-04-23 17:05:00|2617|2615.8|2618.8|2617.6|2619.8|2618.6|2616|2614.8|64
1745428200000|2025-04-23 17:10:00|2619.3|2618.1|2618.8|2617.6|2619.3|2618.1|2616.8|2615.6|29
1745428500000|2025-04-23 17:15:00|2618.5|2617.3|2619.8|2618.6|2620.8|2619.6|2618.3|2617.1|36
1745428800000|2025-04-23 17:20:00|2620|2618.8|2620.3|2619.1|2620.8|2619.6|2618.5|2617.3|19
1745429100000|2025-04-23 17:25:00|2620.5|2619.3|2617.8|2616.6|2621.8|2620.6|2617.5|2616.3|37
1745429400000|2025-04-23 17:30:00|2618.3|2617.1|2615.3|2614.1|2619.8|2618.6|2614.8|2613.6|21
1745429700000|2025-04-23 17:35:00|2615.8|2614.6|2614|2612.8|2616.5|2615.3|2612.8|2611.6|35
1745430000000|2025-04-23 17:40:00|2614.3|2613.1|2617.3|2616.1|2617.5|2616.3|2612.3|2611.1|27
1745430300000|2025-04-23 17:45:00|2617|2615.8|2616.3|2615.1|2617.8|2616.6|2614.8|2613.6|24
1745430600000|2025-04-23 17:50:00|2616.5|2615.3|2620|2618.8|2620.5|2619.3|2614.8|2613.6|18
1745430900000|2025-04-23 17:55:00|2619.8|2618.6|2620.3|2619.1|2622.3|2621.1|2619.8|2618.6|31
1745431200000|2025-04-23 18:00:00|2620|2618.8|2619.8|2618.6|2622.3|2621.1|2617.3|2616.1|48
1745431500000|2025-04-23 18:05:00|2620|2618.8|2620.3|2619.1|2620.8|2619.6|2619.3|2618.1|68
1745431800000|2025-04-23 18:10:00|2620|2618.8|2619.8|2618.6|2622.5|2621.3|2617.8|2616.6|88
1745432100000|2025-04-23 18:15:00|2620|2618.8|2621.8|2620.6|2622.3|2621.1|2619.3|2618.1|31
1745432400000|2025-04-23 18:20:00|2621.5|2620.3|2620.3|2619.1|2623.3|2622.1|2618.8|2617.6|10
1745432700000|2025-04-23 18:25:00|2619.8|2618.6|2617.5|2616.3|2620.3|2619.1|2616.8|2615.6|27
1745433000000|2025-04-23 18:30:00|2617.8|2616.6|2618.8|2617.6|2621.3|2620.1|2617.3|2616.1|31
1745433300000|2025-04-23 18:35:00|2619|2617.8|2620.8|2619.6|2621.3|2620.1|2618.8|2617.6|15
1745433600000|2025-04-23 18:40:00|2621|2619.8|2616.3|2615.1|2621|2619.8|2616.3|2615.1|33
1745433900000|2025-04-23 18:45:00|2616.5|2615.3|2617.3|2616.1|2618|2616.8|2615.8|2614.6|18
1745434200000|2025-04-23 18:50:00|2617.5|2616.3|2617.3|2616.1|2617.8|2616.6|2615.8|2614.6|27
1745434500000|2025-04-23 18:55:00|2617|2615.8|2617.3|2616.1|2619.8|2618.6|2616.5|2615.3|44
1745434800000|2025-04-23 19:00:00|2617|2615.8|2614.3|2613.1|2619|2617.8|2613.8|2612.6|46
1745435100000|2025-04-23 19:05:00|2614.5|2613.3|2612.3|2611.1|2616.3|2615.1|2611.5|2610.3|289
1745435400000|2025-04-23 19:10:00|2612|2610.8|2613|2611.8|2613.8|2612.6|2611.5|2610.3|76
1745435700000|2025-04-23 19:15:00|2612.8|2611.6|2611.5|2610.3|2613.8|2612.6|2611|2609.8|67
1745436000000|2025-04-23 19:20:00|2611.3|2610.1|2609.8|2608.6|2612.3|2611.1|2609.3|2608.1|103
1745436300000|2025-04-23 19:25:00|2610|2608.8|2611.8|2610.6|2613.8|2612.6|2609.3|2608.1|233
1745436600000|2025-04-23 19:30:00|2611.5|2610.3|2612.8|2611.6|2615.5|2614.3|2610.8|2609.6|227
1745436900000|2025-04-23 19:35:00|2612.5|2611.3|2610.8|2609.6|2613.3|2612.1|2609.8|2608.6|100
1745437200000|2025-04-23 19:40:00|2610.5|2609.3|2611.5|2610.3|2613.3|2612.1|2610|2608.8|34
1745437500000|2025-04-23 19:45:00|2611.8|2610.6|2614|2612.8|2614.3|2613.1|2609.3|2608.1|78
1745437800000|2025-04-23 19:50:00|2617.5|2616.3|2618.5|2617.3|2619.8|2618.6|2613.8|2612.6|243
1745438100000|2025-04-23 19:55:00|2618.8|2617.6|2615.5|2614.3|2619|2617.8|2615.5|2614.3|201
1745438400000|2025-04-23 20:00:00|2615.8|2614.6|2618|2616.8|2618.3|2617.1|2615.5|2614.3|74
1745438700000|2025-04-23 20:05:00|2617.8|2616.6|2619.8|2618.6|2619.8|2618.6|2617.5|2616.3|12
1745439000000|2025-04-23 20:10:00|2620|2618.8|2618|2616.8|2620.8|2619.6|2618|2616.8|18
1745439300000|2025-04-23 20:15:00|2618.5|2617.3|2622.5|2621.3|2623.5|2622.3|2618.5|2617.3|36
1745439600000|2025-04-23 20:20:00|2622.8|2621.6|2623|2621.8|2626|2624.8|2622.3|2621.1|70
1745439900000|2025-04-23 20:25:00|2623.3|2622.1|2624.5|2623.3|2627.3|2626.1|2623|2621.8|21
1745440200000|2025-04-23 20:30:00|2624.8|2623.6|2626|2624.8|2626|2624.8|2624.8|2623.6|15
1745440500000|2025-04-23 20:35:00|2626.3|2625.1|2624.5|2623.3|2626.3|2625.1|2624.5|2623.3|6
1745440800000|2025-04-23 20:40:00|2624|2622.8|2623|2621.8|2624|2622.8|2623|2621.8|12
1745441100000|2025-04-23 20:45:00|2622.8|2621.6|2624|2622.8|2624|2622.8|2622.5|2621.3|7
1745441400000|2025-04-23 20:50:00|2623.8|2622.6|2623.7|2621.7|2624.5|2623.3|2623.3|2621.6|21
1745441700000|2025-04-23 20:55:00|2623.6|2621.6|2622|2620|2623.7|2621.7|2621.8|2619.8|0
1745442000000|2025-04-23 21:00:00|2622.1|2620.1|2623|2621|2623|2621|2622.1|2620.1|1
1745442300000|2025-04-23 21:05:00|2623.4|2621.4|2623.2|2621.2|2623.8|2621.8|2622.8|2620.8|0
1745442600000|2025-04-23 21:10:00|2623.3|2621.3|2624.1|2622.1|2624.7|2622.7|2623.3|2621.3|0
1745442900000|2025-04-23 21:15:00|2624|2622|2624|2622|2624.1|2622.1|2623.2|2621.2|0
1745443200000|2025-04-23 21:20:00|2624.1|2622.1|2623.9|2621.9|2624.7|2622.7|2623.2|2621.2|0
1745443500000|2025-04-23 21:25:00|2623.6|2621.6|2622.8|2620.8|2623.7|2621.7|2622.8|2620.8|0
1745443800000|2025-04-23 21:30:00|2623|2621|2622.2|2620.2|2623|2621|2621.8|2619.8|0
1745444100000|2025-04-23 21:35:00|2622.1|2620.1|2621.3|2619.3|2622.3|2620.3|2621.3|2619.3|0
1745444400000|2025-04-23 21:40:00|2621.5|2619.5|2620.5|2618.5|2622.1|2620.1|2620.5|2618.5|0
1745444700000|2025-04-23 21:45:00|2620.4|2618.4|2618.4|2616.4|2620.4|2618.4|2617.8|2615.8|0
1745445000000|2025-04-23 21:50:00|2620|2618|2618.6|2616.6|2620.2|2618.2|2618.4|2616.4|0
1745445300000|2025-04-23 21:55:00|2618.5|2616.5|2619.6|2617.6|2619.6|2617.6|2617.7|2615.7|0
1745445600000|2025-04-23 22:00:00|2622|2620|2612.7|2610.7|2622|2620|2612.4|2610.4|0
1745445900000|2025-04-23 22:05:00|2612.6|2610.6|2610.1|2608.1|2614.4|2612.4|2609.3|2607.3|0
1745446200000|2025-04-23 22:10:00|2610.2|2608.2|2610.3|2608.3|2612.1|2610.1|2610.1|2608.1|0
1745446500000|2025-04-23 22:15:00|2610.4|2608.4|2611.8|2609.8|2612.6|2610.6|2609.8|2607.8|0
1745446800000|2025-04-23 22:20:00|2611.9|2609.9|2611.3|2609.3|2612.5|2610.5|2611.3|2609.3|0
1745447100000|2025-04-23 22:25:00|2611.4|2609.4|2613.2|2611.2|2613.2|2611.2|2611.4|2609.4|0
1745447400000|2025-04-23 22:30:00|2613.3|2611.3|2613.8|2611.8|2613.8|2611.8|2612.5|2610.5|0
1745447700000|2025-04-23 22:35:00|2613.9|2611.9|2614.4|2612.4|2614.9|2612.9|2613.8|2611.8|0
1745448000000|2025-04-23 22:40:00|2614.5|2612.5|2614.4|2612.4|2616.1|2614.1|2614.4|2612.4|0
1745448300000|2025-04-23 22:45:00|2614.5|2612.5|2615.2|2613.2|2615.8|2613.8|2614.3|2612.3|0
1745448600000|2025-04-23 22:50:00|2615.1|2613.1|2615.4|2613.4|2615.8|2613.8|2614.1|2612.1|0
1745448900000|2025-04-23 22:55:00|2615.5|2613.5|2615.6|2613.6|2616.2|2614.2|2615.2|2613.2|0
1745449200000|2025-04-23 23:00:00|2615.4|2613.4|2615.5|2613.5|2617.6|2615.6|2614.4|2612.4|0
1745449500000|2025-04-23 23:05:00|2615.4|2613.4|2615.3|2613.3|2616.4|2614.4|2615.3|2613.3|0
1745449800000|2025-04-23 23:10:00|2615.1|2613.1|2615.6|2613.6|2616.2|2614.2|2614.8|2612.8|0
1745450100000|2025-04-23 23:15:00|2615.8|2613.8|2616.3|2614.3|2616.3|2614.3|2615.3|2613.3|0
1745450400000|2025-04-23 23:20:00|2616.4|2614.4|2617.5|2615.5|2618.3|2616.3|2616.1|2614.1|0
1745450700000|2025-04-23 23:25:00|2617.6|2615.6|2616.3|2614.3|2619.1|2617.1|2616.2|2614.2|0
1745451000000|2025-04-23 23:30:00|2616.5|2614.5|2617.1|2615.1|2617.4|2615.4|2615.2|2613.2|0
1745451300000|2025-04-23 23:35:00|2617|2615|2617.1|2615.1|2617.8|2615.8|2616.3|2614.3|0
1745451600000|2025-04-23 23:40:00|2617.2|2615.2|2619.7|2617.7|2619.9|2617.9|2617|2615|0
1745451900000|2025-04-23 23:45:00|2619.5|2617.5|2617.4|2616.2|2620.4|2619.2|2616.9|2615.7|699
1745452200000|2025-04-23 23:50:00|2617.1|2615.9|2618.9|2617.7|2619.9|2618.7|2617.1|2615.9|324
1745452500000|2025-04-23 23:55:00|2618.6|2617.4|2612.9|2611.7|2618.9|2617.7|2612.4|2611.2|423
1745452800000|2025-04-24 00:00:00|2612.6|2611.4|2607.2|2606.4|2613.2|2612.4|2607.2|2606.4|1166
1745453100000|2025-04-24 00:05:00|2606.2|2605.4|2604.7|2603.9|2610.2|2609.4|2604.4|2603.6|758
1745453400000|2025-04-24 00:10:00|2604.9|2604.1|2602.9|2602.1|2608.2|2607.4|2602.7|2601.9|430
1745453700000|2025-04-24 00:15:00|2602.7|2601.9|2603.7|2602.9|2604.7|2603.9|2600.4|2599.6|497
1745454000000|2025-04-24 00:20:00|2603.4|2602.6|2602.2|2601.4|2605.2|2604.4|2601.2|2600.4|432
1745454300000|2025-04-24 00:25:00|2601.9|2601.1|2602.7|2601.9|2603.4|2602.6|2600.7|2599.9|338
1745454600000|2025-04-24 00:30:00|2602.2|2601.4|2600.7|2599.9|2602.9|2602.1|2600.7|2599.9|248
1745454900000|2025-04-24 00:35:00|2600.4|2599.6|2601.7|2600.9|2602.2|2601.4|2600.2|2599.4|217
1745455200000|2025-04-24 00:40:00|2601.4|2600.6|2602.2|2601.4|2603.7|2602.9|2601.4|2600.6|234
1745455500000|2025-04-24 00:45:00|2602.7|2601.9|2599.7|2598.9|2604.2|2603.4|2599.4|2598.6|195
1745455800000|2025-04-24 00:50:00|2600.2|2599.4|2601.2|2600.4|2602.7|2601.9|2600.2|2599.4|305
1745456100000|2025-04-24 00:55:00|2600.9|2600.1|2600.4|2599.6|2602.4|2601.6|2600.4|2599.6|288
1745456400000|2025-04-24 01:00:00|2600.7|2599.9|2600.2|2599.4|2602.7|2601.9|2599.2|2598.4|433
1745456700000|2025-04-24 01:05:00|2600.7|2599.9|2603.7|2602.9|2604.2|2603.4|2600.2|2599.4|420
1745457000000|2025-04-24 01:10:00|2603.4|2602.6|2605.7|2604.9|2605.7|2604.9|2603.2|2602.4|307
1745457300000|2025-04-24 01:15:00|2605.4|2604.6|2604.7|2603.9|2606.7|2605.9|2604.2|2603.4|390
1745457600000|2025-04-24 01:20:00|2604.9|2604.1|2606.2|2605.4|2607.7|2606.9|2604.2|2603.4|456
1745457900000|2025-04-24 01:25:00|2605.9|2605.1|2607.7|2606.9|2607.7|2606.9|2605.2|2604.4|231
1745458200000|2025-04-24 01:30:00|2608.2|2607.4|2609.2|2608.4|2609.2|2608.4|2608.2|2607.4|297
1745458500000|2025-04-24 01:35:00|2609.7|2608.9|2608.7|2607.9|2610.2|2609.4|2608.4|2607.6|202
1745458800000|2025-04-24 01:40:00|2608.2|2607.4|2605.2|2604.4|2608.7|2607.9|2605.2|2604.4|208
1745459100000|2025-04-24 01:45:00|2604.9|2604.1|2605.7|2604.9|2605.7|2604.9|2603.7|2602.9|247
1745459400000|2025-04-24 01:50:00|2605.2|2604.4|2604.7|2603.9|2605.7|2604.9|2604.2|2603.4|128
1745459700000|2025-04-24 01:55:00|2605.2|2604.4|2606.2|2605.4|2607.7|2606.9|2605.2|2604.4|266
1745460000000|2025-04-24 02:00:00|2605.9|2605.1|2609.7|2608.9|2609.7|2608.9|2605.7|2604.9|243
1745460300000|2025-04-24 02:05:00|2609.9|2609.1|2609.2|2608.4|2610.7|2609.9|2608.7|2607.9|241
1745460600000|2025-04-24 02:10:00|2609.7|2608.9|2608.7|2607.9|2609.7|2608.9|2607.7|2606.9|184
1745460900000|2025-04-24 02:15:00|2609.2|2608.4|2608.7|2607.9|2610.2|2609.4|2607.7|2606.9|209
1745461200000|2025-04-24 02:20:00|2608.2|2607.4|2610.7|2609.9|2610.7|2609.9|2608.2|2607.4|137
1745461500000|2025-04-24 02:25:00|2610.4|2609.6|2611.7|2610.9|2612.2|2611.4|2610.4|2609.6|235
1745461800000|2025-04-24 02:30:00|2611.9|2610.7|2610.4|2609.2|2613.4|2612.2|2609.9|2608.7|172
1745462100000|2025-04-24 02:35:00|2609.9|2608.7|2608.4|2607.2|2609.9|2608.7|2608.4|2607.2|137
1745462400000|2025-04-24 02:40:00|2608.9|2607.7|2607.1|2605.9|2608.9|2607.7|2607.1|2605.9|78
1745462700000|2025-04-24 02:45:00|2607.4|2606.2|2606.9|2605.7|2607.6|2606.4|2606.4|2605.2|90
1745463000000|2025-04-24 02:50:00|2606.4|2605.2|2606.9|2605.7|2607.9|2606.7|2606.4|2605.2|124
1745463300000|2025-04-24 02:55:00|2606.4|2605.2|2607.4|2606.2|2607.6|2606.4|2606.4|2605.2|81
1745463600000|2025-04-24 03:00:00|2606.9|2605.7|2605.9|2604.7|2607.4|2606.2|2605.9|2604.7|107
1745463900000|2025-04-24 03:05:00|2606.1|2604.9|2606.9|2605.7|2607.4|2606.2|2605.9|2604.7|169
1745464200000|2025-04-24 03:10:00|2607.4|2606.2|2607.9|2606.7|2607.9|2606.7|2607.4|2606.2|134
1745464500000|2025-04-24 03:15:00|2608.4|2607.2|2607.9|2606.7|2608.4|2607.2|2607.4|2606.2|105
1745464800000|2025-04-24 03:20:00|2607.6|2606.4|2607.4|2606.2|2607.9|2606.7|2607.4|2606.2|60
1745465100000|2025-04-24 03:25:00|2607.9|2606.7|2606.9|2605.7|2607.9|2606.7|2606.9|2605.7|146
1745465400000|2025-04-24 03:30:00|2606.7|2605.9|2603.2|2602.4|2607.7|2606.9|2603.2|2602.4|498
1745465700000|2025-04-24 03:35:00|2602.7|2601.9|2604.7|2603.9|2605.2|2604.4|2602.7|2601.9|304
1745466000000|2025-04-24 03:40:00|2605.2|2604.4|2605.7|2604.9|2605.7|2604.9|2604.7|2603.9|150
1745466300000|2025-04-24 03:45:00|2605.2|2604.4|2605.2|2604.4|2605.7|2604.9|2604.2|2603.4|179
1745466600000|2025-04-24 03:50:00|2605.7|2604.9|2603.2|2602.4|2606.2|2605.4|2603.2|2602.4|247
1745466900000|2025-04-24 03:55:00|2602.9|2602.1|2600.9|2600.1|2603.2|2602.4|2600.9|2600.1|212
1745467200000|2025-04-24 04:00:00|2600.7|2599.9|2600.2|2599.4|2601.2|2600.4|2599.7|2598.9|278
1745467500000|2025-04-24 04:05:00|2600.7|2599.9|2598.7|2597.9|2600.7|2599.9|2598.7|2597.9|415
1745467800000|2025-04-24 04:10:00|2598.2|2597.4|2595.2|2594.4|2598.2|2597.4|2594.7|2593.9|344
1745468100000|2025-04-24 04:15:00|2594.9|2594.1|2596.2|2595.4|2596.2|2595.4|2592.9|2592.1|249
1745468400000|2025-04-24 04:20:00|2596.7|2595.9|2597.2|2596.4|2598.7|2597.9|2596.7|2595.9|229
1745468700000|2025-04-24 04:25:00|2596.7|2595.9|2596.4|2595.6|2598.2|2597.4|2596.2|2595.4|343
1745469000000|2025-04-24 04:30:00|2596.2|2595.4|2595.7|2594.9|2596.7|2595.9|2594.2|2593.4|234
1745469300000|2025-04-24 04:35:00|2596.2|2595.4|2595.2|2594.4|2596.2|2595.4|2595.2|2594.4|158
1745469600000|2025-04-24 04:40:00|2595.4|2594.6|2597.2|2596.4|2598.2|2597.4|2594.7|2593.9|313
1745469900000|2025-04-24 04:45:00|2596.7|2595.9|2596.2|2595.4|2597.4|2596.6|2596.2|2595.4|225
1745470200000|2025-04-24 04:50:00|2595.7|2594.9|2596.2|2595.4|2597.4|2596.6|2595.7|2594.9|223
1745470500000|2025-04-24 04:55:00|2595.7|2594.9|2595.7|2594.9|2597.2|2596.4|2595.7|2594.9|198
1745470800000|2025-04-24 05:00:00|2595.4|2594.6|2594.4|2593.6|2595.4|2594.6|2593.7|2592.9|316
1745471100000|2025-04-24 05:05:00|2594.2|2593.4|2594.9|2594.1|2595.7|2594.9|2593.7|2592.9|290
1745471400000|2025-04-24 05:10:00|2594.7|2593.9|2593.7|2592.9|2595.2|2594.4|2593.7|2592.9|252
1745471700000|2025-04-24 05:15:00|2594.2|2593.4|2593.2|2592.4|2594.7|2593.9|2593.2|2592.4|185
1745472000000|2025-04-24 05:20:00|2592.7|2591.9|2591.7|2590.9|2592.7|2591.9|2591.2|2590.4|262
1745472300000|2025-04-24 05:25:00|2591.4|2590.6|2591.7|2590.9|2592.7|2591.9|2591.4|2590.6|184
1745472600000|2025-04-24 05:30:00|2591.4|2590.6|2592.4|2591.6|2592.7|2591.9|2591.2|2590.4|198
1745472900000|2025-04-24 05:35:00|2592.7|2591.9|2593.4|2592.6|2594.2|2593.4|2591.9|2591.1|329
1745473200000|2025-04-24 05:40:00|2593.2|2592.4|2592.7|2591.9|2594.7|2593.9|2591.9|2591.1|258
1745473500000|2025-04-24 05:45:00|2592.9|2592.1|2592.7|2591.9|2593.9|2593.1|2592.7|2591.9|200
1745473800000|2025-04-24 05:50:00|2592.2|2591.4|2591.2|2590.4|2592.2|2591.4|2590.4|2589.6|281
1745474100000|2025-04-24 05:55:00|2590.9|2590.1|2588.7|2587.9|2591.2|2590.4|2587.2|2586.4|473
1745474400000|2025-04-24 06:00:00|2589.2|2588.4|2590.7|2589.9|2591.9|2591.1|2588.7|2587.9|586
1745474700000|2025-04-24 06:05:00|2590.2|2589.4|2590.7|2589.9|2591.4|2590.6|2589.7|2588.9|288
1745475000000|2025-04-24 06:10:00|2590.4|2589.6|2591.2|2590.4|2592.2|2591.4|2589.9|2589.1|321
1745475300000|2025-04-24 06:15:00|2591.4|2590.6|2590.7|2589.9|2591.9|2591.1|2590.2|2589.4|283
1745475600000|2025-04-24 06:20:00|2590.4|2589.6|2589.7|2588.9|2590.4|2589.6|2589.2|2588.4|359
1745475900000|2025-04-24 06:25:00|2589.9|2589.1|2592.2|2591.4|2592.2|2591.4|2588.7|2587.9|2554
1745476200000|2025-04-24 06:30:00|2591.7|2590.9|2592.7|2591.9|2597.7|2596.9|2591.7|2590.9|2664
1745476500000|2025-04-24 06:35:00|2593.2|2592.4|2591.4|2589.4|2593.9|2593.1|2590.9|2588.9|437
1745476800000|2025-04-24 06:40:00|2591.3|2589.3|2589.5|2587.5|2591.6|2589.6|2589.2|2587.2|22
1745477100000|2025-04-24 06:45:00|2589.4|2587.4|2589.3|2587.3|2590.3|2588.3|2589|2587|485
1745477400000|2025-04-24 06:50:00|2589.4|2587.4|2589.4|2587.4|2589.6|2587.6|2588.8|2586.8|0
1745477700000|2025-04-24 06:55:00|2589.5|2587.5|2589.8|2587.8|2590.3|2588.3|2589.3|2587.3|0
1745478000000|2025-04-24 07:00:00|2590.2|2588.2|2588.7|2586.7|2590.9|2588.9|2588.2|2586.2|0
1745478300000|2025-04-24 07:05:00|2588.8|2586.8|2590.4|2588.4|2590.4|2588.4|2586.2|2584.2|0
1745478600000|2025-04-24 07:10:00|2590.5|2588.5|2592.3|2590.3|2592.8|2590.8|2589.6|2587.6|0
1745478900000|2025-04-24 07:15:00|2592.2|2590.2|2593.8|2591.8|2593.8|2591.8|2591.7|2589.7|0
1745479200000|2025-04-24 07:20:00|2593.5|2591.5|2590.1|2588.1|2593.6|2591.6|2589.9|2587.9|0
1745479500000|2025-04-24 07:25:00|2589.9|2587.9|2588.8|2586.8|2590.9|2588.9|2588.2|2586.2|0
1745479800000|2025-04-24 07:30:00|2588.9|2586.9|2588.4|2586.4|2589.3|2587.3|2586.5|2584.5|0
1745480100000|2025-04-24 07:35:00|2588.5|2586.5|2587.5|2585.5|2588.9|2586.9|2586.7|2584.7|0
1745480400000|2025-04-24 07:40:00|2587.4|2585.4|2587|2585|2587.7|2585.7|2586.4|2584.4|0
1745480700000|2025-04-24 07:45:00|2586.9|2584.9|2586.4|2584.4|2587.9|2585.9|2585.6|2583.6|0
1745481000000|2025-04-24 07:50:00|2586.3|2584.3|2585.1|2583.1|2586.9|2584.9|2584.3|2582.3|0
1745481300000|2025-04-24 07:55:00|2585.3|2583.3|2584.5|2582.5|2585.9|2583.9|2584.3|2582.3|0
1745481600000|2025-04-24 08:00:00|2584.7|2582.7|2585.4|2584.2|2586.4|2585.2|2582.1|2580.9|564
1745481900000|2025-04-24 08:05:00|2584.9|2583.7|2582.4|2581.2|2585.4|2584.2|2582.1|2580.9|179
1745482200000|2025-04-24 08:10:00|2581.9|2580.7|2581.1|2579.9|2583.1|2581.9|2581.1|2579.9|199
1745482500000|2025-04-24 08:15:00|2581.4|2580.2|2580.4|2579.2|2582.4|2581.2|2579.9|2578.7|114
1745482800000|2025-04-24 08:20:00|2580.1|2578.9|2581.4|2580.2|2582.9|2581.7|2579.9|2578.7|146
1745483100000|2025-04-24 08:25:00|2581.9|2580.7|2578.4|2577.2|2581.9|2580.7|2578.1|2576.9|170
1745483400000|2025-04-24 08:30:00|2578.6|2577.4|2579.9|2578.7|2580.4|2579.2|2578.4|2577.2|100
1745483700000|2025-04-24 08:35:00|2580.1|2578.9|2579.4|2578.2|2580.1|2578.9|2576.4|2575.2|244
1745484000000|2025-04-24 08:40:00|2579.1|2577.9|2576.9|2575.7|2579.4|2578.2|2575.6|2574.4|62
1745484300000|2025-04-24 08:45:00|2576.6|2575.4|2575.1|2573.9|2577.9|2576.7|2573.9|2572.7|174
1745484600000|2025-04-24 08:50:00|2575.4|2574.2|2576.9|2575.7|2577.1|2575.9|2573.6|2572.4|82
1745484900000|2025-04-24 08:55:00|2577.1|2575.9|2579.4|2578.2|2579.4|2578.2|2576.9|2575.7|77
1745485200000|2025-04-24 09:00:00|2579.9|2578.7|2580.1|2578.9|2580.9|2579.7|2579.4|2578.2|41
1745485500000|2025-04-24 09:05:00|2580.4|2579.2|2578.9|2577.7|2580.4|2579.2|2578.9|2577.7|22
1745485800000|2025-04-24 09:10:00|2579.1|2577.9|2580.1|2578.9|2580.4|2579.2|2578.9|2577.7|21
1745486100000|2025-04-24 09:15:00|2580.4|2579.2|2581.4|2580.2|2582.1|2580.9|2579.9|2578.7|89
1745486400000|2025-04-24 09:20:00|2580.9|2579.7|2581.9|2580.7|2581.9|2580.7|2580.4|2579.2|34
1745486700000|2025-04-24 09:25:00|2582.4|2581.2|2583.4|2582.2|2583.9|2582.7|2582.4|2581.2|72
1745487000000|2025-04-24 09:30:00|2583.1|2581.9|2585.4|2584.2|2585.4|2584.2|2582.9|2581.7|50
1745487300000|2025-04-24 09:35:00|2584.9|2583.7|2581.9|2580.7|2585.4|2584.2|2581.9|2580.7|39
1745487600000|2025-04-24 09:40:00|2581.4|2580.2|2583.9|2582.7|2584.4|2583.2|2581.4|2580.2|37
1745487900000|2025-04-24 09:45:00|2584.1|2582.9|2585.4|2584.2|2586.1|2584.9|2583.6|2582.4|28
1745488200000|2025-04-24 09:50:00|2585.1|2583.9|2583.9|2582.7|2585.4|2584.2|2583.6|2582.4|24
1745488500000|2025-04-24 09:55:00|2583.6|2582.4|2585.4|2584.2|2585.4|2584.2|2583.6|2582.4|30
1745488800000|2025-04-24 10:00:00|2585.9|2584.7|2585.6|2584.4|2586.9|2585.7|2585.4|2584.2|56
1745489100000|2025-04-24 10:05:00|2585.9|2584.7|2586.1|2584.9|2587.4|2586.2|2585.6|2584.4|66
1745489400000|2025-04-24 10:10:00|2585.9|2584.7|2586.4|2585.2|2586.9|2585.7|2585.6|2584.4|24
1745489700000|2025-04-24 10:15:00|2586.9|2585.7|2586.4|2585.2|2587.4|2586.2|2586.4|2585.2|29
1745490000000|2025-04-24 10:20:00|2585.9|2584.7|2585.4|2584.2|2587.4|2586.2|2584.9|2583.7|29
1745490300000|2025-04-24 10:25:00|2585.9|2584.7|2587.1|2585.9|2587.1|2585.9|2585.9|2584.7|31
1745490600000|2025-04-24 10:30:00|2586.9|2585.7|2589.9|2588.7|2589.9|2588.7|2586.9|2585.7|76
1745490900000|2025-04-24 10:35:00|2589.4|2588.2|2589.6|2588.4|2589.9|2588.7|2588.4|2587.2|59
1745491200000|2025-04-24 10:40:00|2589.9|2588.7|2592.9|2591.7|2592.9|2591.7|2589.9|2588.7|91
1745491500000|2025-04-24 10:45:00|2592.4|2591.2|2593.4|2592.2|2594.4|2593.2|2591.4|2590.2|172
1745491800000|2025-04-24 10:50:00|2593.6|2592.4|2596.9|2595.7|2596.9|2595.7|2593.4|2592.2|118
1745492100000|2025-04-24 10:55:00|2597.1|2595.9|2595.1|2593.9|2597.4|2596.2|2593.6|2592.4|317
1745492400000|2025-04-24 11:00:00|2595.4|2594.2|2595.6|2594.4|2595.9|2594.7|2593.9|2592.7|160
1745492700000|2025-04-24 11:05:00|2595.4|2594.2|2596.4|2595.2|2596.9|2595.7|2595.4|2594.2|83
1745493000000|2025-04-24 11:10:00|2596.1|2594.9|2594.6|2593.4|2596.9|2595.7|2594.6|2593.4|83
1745493300000|2025-04-24 11:15:00|2594.9|2593.7|2593.1|2591.9|2594.9|2593.7|2592.9|2591.7|95
1745493600000|2025-04-24 11:20:00|2593.4|2592.2|2593.6|2592.4|2594.1|2592.9|2592.9|2591.7|50
1745493900000|2025-04-24 11:25:00|2593.9|2592.7|2593.4|2592.2|2594.9|2593.7|2593.1|2591.9|216
1745494200000|2025-04-24 11:30:00|2593.1|2591.9|2592.4|2591.2|2593.4|2592.2|2592.1|2590.9|68
1745494500000|2025-04-24 11:35:00|2592.1|2590.9|2592.1|2590.9|2599.6|2598.4|2588.4|2587.2|616
1745494800000|2025-04-24 11:40:00|2592.4|2591.2|2590.9|2589.7|2592.9|2591.7|2589.1|2587.9|28
1745495100000|2025-04-24 11:45:00|2590.6|2589.4|2591.4|2590.2|2593.1|2591.9|2590.4|2589.2|20
1745495400000|2025-04-24 11:50:00|2591.1|2589.9|2592.4|2591.2|2593.1|2591.9|2590.9|2589.7|13
1745495700000|2025-04-24 11:55:00|2592.1|2590.9|2593.9|2592.7|2594.6|2593.4|2592.1|2590.9|26
1745496000000|2025-04-24 12:00:00|2594.4|2593.2|2595.4|2594.2|2595.9|2594.7|2594.1|2592.9|25
1745496300000|2025-04-24 12:05:00|2595.6|2594.4|2594.4|2593.2|2595.9|2594.7|2593.6|2592.4|57
1745496600000|2025-04-24 12:10:00|2594.9|2593.7|2593.9|2592.7|2594.9|2593.7|2592.9|2591.7|66
1745496900000|2025-04-24 12:15:00|2594.1|2592.9|2595.9|2594.7|2596.1|2594.9|2593.9|2592.7|69
1745497200000|2025-04-24 12:20:00|2596.1|2594.9|2591.9|2590.7|2596.1|2594.9|2591.6|2590.4|103
1745497500000|2025-04-24 12:25:00|2591.4|2590.2|2592.1|2590.9|2593.9|2592.7|2590.9|2589.7|311
1745497800000|2025-04-24 12:30:00|2592.6|2591.4|2589.6|2588.4|2593.9|2592.7|2586.9|2585.7|558
1745498100000|2025-04-24 12:35:00|2589.4|2588.2|2592.9|2591.7|2593.6|2592.4|2589.4|2588.2|100
1745498400000|2025-04-24 12:40:00|2593.4|2592.2|2594.4|2593.2|2594.9|2593.7|2592.9|2591.7|80
1745498700000|2025-04-24 12:45:00|2593.9|2592.7|2591.9|2590.7|2594.4|2593.2|2590.9|2589.7|110
1745499000000|2025-04-24 12:50:00|2592.1|2590.9|2590.9|2589.7|2592.4|2591.2|2590.9|2589.7|62
1745499300000|2025-04-24 12:55:00|2590.6|2589.4|2591.9|2590.7|2592.4|2591.2|2590.4|2589.2|29
1745499600000|2025-04-24 13:00:00|2591.6|2590.4|2591.9|2590.7|2592.4|2591.2|2590.9|2589.7|96
1745499900000|2025-04-24 13:05:00|2592.1|2590.9|2591.9|2590.7|2592.9|2591.7|2590.9|2589.7|167
1745500200000|2025-04-24 13:10:00|2592.4|2591.2|2592.4|2591.2|2593.4|2592.2|2591.6|2590.4|33
1745500500000|2025-04-24 13:15:00|2592.9|2591.7|2593.4|2592.2|2594.1|2592.9|2591.9|2590.7|49
1745500800000|2025-04-24 13:20:00|2593.1|2591.9|2594.6|2593.4|2594.9|2593.7|2592.9|2591.7|60
1745501100000|2025-04-24 13:25:00|2594.9|2593.7|2594.4|2593.2|2594.9|2593.7|2592.6|2591.4|48
1745501400000|2025-04-24 13:30:00|2593.9|2592.7|2591.4|2590.2|2594.4|2593.2|2589.4|2588.2|251
1745501700000|2025-04-24 13:35:00|2590.9|2589.7|2594.4|2593.2|2594.9|2593.7|2588.9|2587.7|216
1745502000000|2025-04-24 13:40:00|2594.6|2593.4|2597.9|2596.7|2598.6|2597.4|2593.9|2592.7|233
1745502300000|2025-04-24 13:45:00|2597.6|2596.4|2599.4|2598.2|2600.1|2598.9|2597.1|2595.9|220
1745502600000|2025-04-24 13:50:00|2599.6|2598.4|2600.9|2599.7|2600.9|2599.7|2598.6|2597.4|119
1745502900000|2025-04-24 13:55:00|2600.4|2599.2|2600.4|2599.2|2601.4|2600.2|2599.4|2598.2|140
1745503200000|2025-04-24 14:00:00|2599.9|2598.7|2601.4|2600.2|2601.6|2600.4|2598.4|2597.2|188
1745503500000|2025-04-24 14:05:00|2600.9|2599.7|2601.1|2599.9|2602.1|2600.9|2600.4|2599.2|81
1745503800000|2025-04-24 14:10:00|2601.4|2600.2|2598.4|2597.2|2601.4|2600.2|2597.4|2596.2|300
1745504100000|2025-04-24 14:15:00|2598.6|2597.4|2599.9|2598.7|2600.4|2599.2|2596.9|2595.7|302
1745504400000|2025-04-24 14:20:00|2600.4|2599.2|2601.9|2600.7|2602.4|2601.2|2599.9|2598.7|207
1745504700000|2025-04-24 14:25:00|2602.1|2600.9|2603.9|2602.7|2604.4|2603.2|2601.1|2599.9|175
1745505000000|2025-04-24 14:30:00|2603.4|2602.2|2604.9|2603.7|2605.6|2604.4|2603.4|2602.2|128
1745505300000|2025-04-24 14:35:00|2605.4|2604.2|2604.9|2603.7|2606.9|2605.7|2603.9|2602.7|119
1745505600000|2025-04-24 14:40:00|2605.1|2603.9|2603.6|2602.4|2606.4|2605.2|2602.4|2601.2|265
1745505900000|2025-04-24 14:45:00|2603.9|2602.7|2603.9|2602.7|2604.1|2602.9|2601.1|2599.9|95
1745506200000|2025-04-24 14:50:00|2604.1|2602.9|2606.4|2605.2|2606.9|2605.7|2603.4|2602.2|99
1745506500000|2025-04-24 14:55:00|2606.6|2605.4|2606.9|2605.7|2607.9|2606.7|2605.9|2604.7|87
1745506800000|2025-04-24 15:00:00|2607.4|2606.2|2609.4|2608.2|2609.4|2608.2|2606.4|2605.2|111
1745507100000|2025-04-24 15:05:00|2609.6|2608.4|2609.1|2607.9|2610.9|2609.7|2608.9|2607.7|353
1745507400000|2025-04-24 15:10:00|2609.4|2608.2|2610.4|2609.2|2611.4|2610.2|2608.9|2607.7|71
1745507700000|2025-04-24 15:15:00|2610.1|2608.9|2610.9|2609.7|2612.1|2610.9|2609.9|2608.7|79
1745508000000|2025-04-24 15:20:00|2611.4|2610.2|2611.4|2610.2|2612.4|2611.2|2610.4|2609.2|155
1745508300000|2025-04-24 15:25:00|2610.9|2609.7|2609.9|2608.7|2611.4|2610.2|2608.6|2607.4|151
1745508600000|2025-04-24 15:30:00|2610.4|2609.2|2611.9|2610.7|2611.9|2610.7|2607.9|2606.7|189
1745508900000|2025-04-24 15:35:00|2611.4|2610.2|2614.1|2612.9|2614.4|2613.2|2611.4|2610.2|363
1745509200000|2025-04-24 15:40:00|2613.9|2612.7|2613.4|2612.2|2615.9|2614.7|2612.9|2611.7|296
1745509500000|2025-04-24 15:45:00|2613.9|2612.7|2613.1|2611.9|2614.9|2613.7|2611.6|2610.4|157
1745509800000|2025-04-24 15:50:00|2612.9|2611.7|2614.1|2612.9|2614.9|2613.7|2611.4|2610.2|90
1745510100000|2025-04-24 15:55:00|2614.4|2613.2|2610.9|2609.7|2614.9|2613.7|2610.1|2608.9|75
1745510400000|2025-04-24 16:00:00|2610.6|2609.4|2610.9|2609.7|2611.9|2610.7|2609.9|2608.7|93
1745510700000|2025-04-24 16:05:00|2610.6|2609.4|2609.4|2608.2|2610.9|2609.7|2609.1|2607.9|73
1745511000000|2025-04-24 16:10:00|2609.9|2608.7|2612.4|2611.2|2612.9|2611.7|2609.4|2608.2|71
1745511300000|2025-04-24 16:15:00|2612.9|2611.7|2613.9|2612.7|2614.9|2613.7|2612.4|2611.2|24
1745511600000|2025-04-24 16:20:00|2614.1|2612.9|2613.9|2612.7|2614.9|2613.7|2613.4|2612.2|16
1745511900000|2025-04-24 16:25:00|2613.4|2612.2|2614.9|2613.7|2615.9|2614.7|2612.4|2611.2|392
1745512200000|2025-04-24 16:30:00|2614.4|2613.2|2616.6|2615.4|2617.4|2616.2|2614.4|2613.2|41
1745512500000|2025-04-24 16:35:00|2616.9|2615.7|2616.6|2615.4|2617.6|2616.4|2615.9|2614.7|12
1745512800000|2025-04-24 16:40:00|2616.4|2615.2|2616.1|2614.9|2616.9|2615.7|2615.4|2614.2|14
1745513100000|2025-04-24 16:45:00|2616.4|2615.2|2616.4|2615.2|2616.9|2615.7|2614.4|2613.2|17
1745513400000|2025-04-24 16:50:00|2616.6|2615.4|2615.9|2614.7|2616.6|2615.4|2615.6|2614.4|38
1745513700000|2025-04-24 16:55:00|2616.4|2615.2|2617.6|2616.4|2618.6|2617.4|2616.4|2615.2|74
1745514000000|2025-04-24 17:00:00|2617.4|2616.2|2617.9|2616.7|2618.1|2616.9|2615.9|2614.7|38
1745514300000|2025-04-24 17:05:00|2617.6|2616.4|2617.4|2616.2|2618.4|2617.2|2616.9|2615.7|64
1745514600000|2025-04-24 17:10:00|2617.6|2616.4|2618.9|2617.7|2618.9|2617.7|2617.1|2615.9|31
1745514900000|2025-04-24 17:15:00|2619.1|2617.9|2616.9|2615.7|2619.1|2617.9|2615.9|2614.7|71
1745515200000|2025-04-24 17:20:00|2617.1|2615.9|2616.9|2615.7|2617.4|2616.2|2615.9|2614.7|37
1745515500000|2025-04-24 17:25:00|2617.1|2615.9|2617.9|2616.7|2618.9|2617.7|2616.9|2615.7|43
1745515800000|2025-04-24 17:30:00|2618.4|2617.2|2617.9|2616.7|2619.4|2618.2|2617.4|2616.2|24
1745516100000|2025-04-24 17:35:00|2617.4|2616.2|2617.4|2616.2|2618.4|2617.2|2616.9|2615.7|25
1745516400000|2025-04-24 17:40:00|2616.9|2615.7|2615.9|2614.7|2617.1|2615.9|2614.9|2613.7|79
1745516700000|2025-04-24 17:45:00|2616.1|2614.9|2617.9|2616.7|2617.9|2616.7|2615.1|2613.9|16
1745517000000|2025-04-24 17:50:00|2617.6|2616.4|2618.9|2617.7|2619.1|2617.9|2617.4|2616.2|5
1745517300000|2025-04-24 17:55:00|2619.4|2618.2|2618.6|2617.4|2619.4|2618.2|2617.9|2616.7|18
1745517600000|2025-04-24 18:00:00|2618.4|2617.2|2619.6|2618.4|2619.9|2618.7|2618.4|2617.2|20
1745517900000|2025-04-24 18:05:00|2619.9|2618.7|2619.9|2618.7|2620.9|2619.7|2618.9|2617.7|43
1745518200000|2025-04-24 18:10:00|2619.4|2618.2|2619.4|2618.2|2619.9|2618.7|2618.4|2617.2|29
1745518500000|2025-04-24 18:15:00|2619.6|2618.4|2618.9|2617.7|2621.6|2620.4|2617.9|2616.7|184
1745518800000|2025-04-24 18:20:00|2618.4|2617.2|2618.6|2617.4|2618.9|2617.7|2616.9|2615.7|85
1745519100000|2025-04-24 18:25:00|2618.4|2617.2|2618.9|2617.7|2619.4|2618.2|2618.1|2616.9|85
1745519400000|2025-04-24 18:30:00|2619.1|2617.9|2621.1|2619.9|2621.1|2619.9|2618.9|2617.7|29
1745519700000|2025-04-24 18:35:00|2620.9|2619.7|2620.9|2619.7|2621.9|2620.7|2619.9|2618.7|99
1745520000000|2025-04-24 18:40:00|2621.1|2619.9|2620.4|2619.2|2621.4|2620.2|2619.9|2618.7|21
1745520300000|2025-04-24 18:45:00|2620.6|2619.4|2620.4|2619.2|2620.9|2619.7|2619.6|2618.4|7
1745520600000|2025-04-24 18:50:00|2620.6|2619.4|2619.9|2618.7|2620.9|2619.7|2619.9|2618.7|9
1745520900000|2025-04-24 18:55:00|2619.6|2618.4|2617.9|2616.7|2619.9|2618.7|2617.9|2616.7|12
1745521200000|2025-04-24 19:00:00|2617.4|2616.2|2615.1|2613.9|2617.9|2616.7|2614.9|2613.7|76
1745521500000|2025-04-24 19:05:00|2615.4|2614.2|2614.9|2613.7|2616.1|2614.9|2614.9|2613.7|53
1745521800000|2025-04-24 19:10:00|2615.1|2613.9|2613.9|2612.7|2615.4|2614.2|2612.4|2611.2|71
1745522100000|2025-04-24 19:15:00|2613.6|2612.4|2616.4|2615.2|2616.9|2615.7|2613.6|2612.4|34
1745522400000|2025-04-24 19:20:00|2616.1|2614.9|2615.9|2614.7|2617.4|2616.2|2615.9|2614.7|34
1745522700000|2025-04-24 19:25:00|2616.1|2614.9|2615.9|2614.7|2616.4|2615.2|2615.4|2614.2|257
1745523000000|2025-04-24 19:30:00|2616.1|2614.9|2617.4|2616.2|2618.4|2617.2|2615.4|2614.2|127
1745523300000|2025-04-24 19:35:00|2617.1|2615.9|2619.9|2618.7|2619.9|2618.7|2616.9|2615.7|240
1745523600000|2025-04-24 19:40:00|2619.6|2618.4|2620.9|2619.7|2620.9|2619.7|2619.6|2618.4|54
1745523900000|2025-04-24 19:45:00|2620.6|2619.4|2622.4|2621.2|2622.6|2621.4|2620.6|2619.4|78
1745524200000|2025-04-24 19:50:00|2622.9|2621.7|2621.9|2620.7|2622.9|2621.7|2620.4|2619.2|248
1745524500000|2025-04-24 19:55:00|2621.4|2620.2|2625.1|2623.9|2626.4|2625.2|2621.4|2620.2|256
1745524800000|2025-04-24 20:00:00|2625.4|2624.2|2627.9|2626.7|2632.6|2631.4|2624.6|2623.4|254
1745525100000|2025-04-24 20:05:00|2628.1|2626.9|2629.6|2628.4|2629.6|2628.4|2627.4|2626.2|29
1745525400000|2025-04-24 20:10:00|2629.4|2628.2|2628.6|2627.4|2629.6|2628.4|2628.1|2626.9|31
1745525700000|2025-04-24 20:15:00|2628.9|2627.7|2627.9|2626.7|2629.1|2627.9|2627.6|2626.4|38
1745526000000|2025-04-24 20:20:00|2627.4|2626.2|2628.4|2627.2|2628.4|2627.2|2627.4|2626.2|13
1745526300000|2025-04-24 20:25:00|2628.1|2626.9|2628.4|2627.2|2629.4|2628.2|2627.9|2626.7|22
1745526600000|2025-04-24 20:30:00|2628.1|2626.9|2627.1|2625.9|2628.1|2626.9|2626.6|2625.4|49
1745526900000|2025-04-24 20:35:00|2626.9|2625.7|2629.1|2627.9|2629.1|2627.9|2626.9|2625.7|20
1745527200000|2025-04-24 20:40:00|2628.9|2627.7|2629.1|2627.9|2630.1|2628.9|2628.9|2627.7|16
1745527500000|2025-04-24 20:45:00|2628.9|2627.7|2627.4|2626.2|2629.1|2627.9|2627.4|2626.2|3
1745527800000|2025-04-24 20:50:00|2627.1|2625.9|2627.4|2625.4|2627.6|2626.4|2626.1|2624.9|50
1745528100000|2025-04-24 20:55:00|2627.3|2625.3|2626.3|2624.3|2627.8|2625.8|2625.9|2623.9|0
1745528400000|2025-04-24 21:00:00|2626.1|2624.1|2626.8|2624.8|2626.9|2624.9|2625.9|2623.9|2
1745528700000|2025-04-24 21:05:00|2626.9|2624.9|2626|2624|2627.9|2625.9|2625.2|2623.2|0
1745529000000|2025-04-24 21:10:00|2626.3|2624.3|2626.3|2624.3|2627|2625|2625.8|2623.8|0
1745529300000|2025-04-24 21:15:00|2626.2|2624.2|2626.7|2624.7|2626.7|2624.7|2626.2|2624.2|0
1745529600000|2025-04-24 21:20:00|2626.5|2624.5|2626.2|2624.2|2626.5|2624.5|2626.1|2624.1|0
1745529900000|2025-04-24 21:25:00|2626.4|2624.4|2626.4|2624.4|2626.4|2624.4|2626.2|2624.2|0
1745530200000|2025-04-24 21:30:00|2626.7|2624.7|2626.5|2624.5|2626.7|2624.7|2626.3|2624.3|0
1745530500000|2025-04-24 21:35:00|2626.7|2624.7|2626.8|2624.8|2626.9|2624.9|2626.6|2624.6|0
1745530800000|2025-04-24 21:40:00|2626.9|2624.9|2627.1|2625.1|2627.2|2625.2|2626.9|2624.9|0
1745531100000|2025-04-24 21:45:00|2627|2625|2627.2|2625.2|2627.6|2625.6|2627|2625|0
1745531400000|2025-04-24 21:50:00|2627.3|2625.3|2627.7|2625.7|2627.7|2625.7|2627.2|2625.2|0
1745531700000|2025-04-24 21:55:00|2627.8|2625.8|2627.9|2625.9|2628.3|2626.3|2627.7|2625.7|0
1745535600000|2025-04-24 23:00:00|2625.6|2623.6|2625.4|2623.4|2625.9|2623.9|2624.9|2622.9|0
1745535900000|2025-04-24 23:05:00|2625.8|2623.8|2625.7|2623.7|2626.2|2624.2|2625.5|2623.5|0
1745536200000|2025-04-24 23:10:00|2625.5|2623.5|2626.6|2624.6|2626.6|2624.6|2625.4|2623.4|0
1745536500000|2025-04-24 23:15:00|2626.5|2624.5|2626.4|2624.4|2626.5|2624.5|2625.8|2623.8|0
1745536800000|2025-04-24 23:20:00|2626.3|2624.3|2625.7|2623.7|2627.1|2625.1|2625.5|2623.5|0
1745537100000|2025-04-24 23:25:00|2625.8|2623.8|2625.3|2623.3|2626.9|2624.9|2625.3|2623.3|0
1745537400000|2025-04-24 23:30:00|2625.6|2623.6|2626|2624|2627.3|2625.3|2624.4|2622.4|0
1745537700000|2025-04-24 23:35:00|2625.9|2623.9|2626.3|2624.3|2626.7|2624.7|2625.4|2623.4|0
1745538000000|2025-04-24 23:40:00|2626.2|2624.2|2626|2624|2627|2625|2625.2|2623.2|0
1745538300000|2025-04-24 23:45:00|2625.9|2623.9|2622.5|2621.3|2628.2|2627|2619.7|2618.5|892
1745538600000|2025-04-24 23:50:00|2623|2621.8|2621|2619.8|2624|2622.8|2620|2618.8|610
1745538900000|2025-04-24 23:55:00|2621.2|2620|2618.7|2617.5|2622.2|2621|2616.5|2615.3|719
1745539200000|2025-04-25 00:00:00|2619|2618.2|2616.3|2615.5|2625.3|2624.5|2614.3|2613.5|3285
1745539500000|2025-04-25 00:05:00|2616|2615.2|2617.3|2616.5|2620|2619.2|2614.3|2613.5|1756
1745539800000|2025-04-25 00:10:00|2616.8|2616|2623.3|2622.5|2624.3|2623.5|2614.8|2614|1632
1745540100000|2025-04-25 00:15:00|2623.8|2623|2623.3|2622.5|2625.8|2625|2622|2621.2|1240
1745540400000|2025-04-25 00:20:00|2622.8|2622|2628.8|2628|2629.3|2628.5|2622.8|2622|1077
1745540700000|2025-04-25 00:25:00|2628.3|2627.5|2628.3|2627.5|2628.8|2628|2625.3|2624.5|730
1745541000000|2025-04-25 00:30:00|2628.8|2628|2629.8|2629|2630.3|2629.5|2627.3|2626.5|629
1745541300000|2025-04-25 00:35:00|2629.3|2628.5|2630.8|2630|2631.8|2631|2629.3|2628.5|645
1745541600000|2025-04-25 00:40:00|2631.3|2630.5|2628.8|2628|2631.8|2631|2628.8|2628|451
1745541900000|2025-04-25 00:45:00|2629.3|2628.5|2629.8|2629|2630.8|2630|2627.8|2627|484
1745542200000|2025-04-25 00:50:00|2630.3|2629.5|2630.8|2630|2632|2631.2|2629.8|2629|567
1745542500000|2025-04-25 00:55:00|2631.3|2630.5|2631|2630.2|2632.3|2631.5|2629.3|2628.5|611
1745542800000|2025-04-25 01:00:00|2631.3|2630.5|2630.8|2630|2632.3|2631.5|2629.8|2629|403
1745543100000|2025-04-25 01:05:00|2631.3|2630.5|2628.8|2628|2632.3|2631.5|2628.5|2627.7|344
1745543400000|2025-04-25 01:10:00|2629|2628.2|2628.8|2628|2629.3|2628.5|2627.3|2626.5|288
1745543700000|2025-04-25 01:15:00|2628.3|2627.5|2626.3|2625.5|2631.3|2630.5|2626.3|2625.5|595
1745544000000|2025-04-25 01:20:00|2626|2625.2|2623.8|2623|2626.5|2625.7|2623.5|2622.7|271
1745544300000|2025-04-25 01:25:00|2623.5|2622.7|2618.8|2618|2623.8|2623|2618.5|2617.7|593
1745544600000|2025-04-25 01:30:00|2618.5|2617.7|2620.8|2620|2620.8|2620|2615.8|2615|555
1745544900000|2025-04-25 01:35:00|2620.3|2619.5|2622.3|2621.5|2622.3|2621.5|2618.5|2617.7|417
1745545200000|2025-04-25 01:40:00|2621.8|2621|2623|2622.2|2623.8|2623|2621.8|2621|367
1745545500000|2025-04-25 01:45:00|2622.8|2622|2621.3|2620.5|2624|2623.2|2621.3|2620.5|122
1745545800000|2025-04-25 01:50:00|2621|2620.2|2623.3|2622.5|2623.3|2622.5|2620.3|2619.5|187
1745546100000|2025-04-25 01:55:00|2622.8|2622|2622.8|2622|2623.5|2622.7|2622.3|2621.5|101
1745546400000|2025-04-25 02:00:00|2623|2622.2|2623.8|2623|2625|2624.2|2623|2622.2|233
1745546700000|2025-04-25 02:05:00|2624|2623.2|2622.3|2621.5|2624.3|2623.5|2621.8|2621|202
1745547000000|2025-04-25 02:10:00|2622.5|2621.7|2620.8|2620|2623.3|2622.5|2620.3|2619.5|185
1745547300000|2025-04-25 02:15:00|2620.5|2619.7|2621.3|2620.5|2622|2621.2|2619.5|2618.7|339
1745547600000|2025-04-25 02:20:00|2621.8|2621|2620.3|2619.5|2622.3|2621.5|2619.8|2619|243
1745547900000|2025-04-25 02:25:00|2620|2619.2|2621.3|2620.5|2622.3|2621.5|2619.8|2619|110
1745548200000|2025-04-25 02:30:00|2621.5|2620.3|2620.5|2619.3|2622|2620.8|2620|2618.8|91
1745548500000|2025-04-25 02:35:00|2621|2619.8|2623.5|2622.3|2624|2622.8|2621|2619.8|131
1745548800000|2025-04-25 02:40:00|2623|2621.8|2623.5|2622.3|2624.5|2623.3|2623|2621.8|73
1745549100000|2025-04-25 02:45:00|2624|2622.8|2624|2622.8|2624|2622.8|2623.5|2622.3|31
1745549400000|2025-04-25 02:50:00|2623.5|2622.3|2624|2622.8|2624.5|2623.3|2622.5|2621.3|73
1745549700000|2025-04-25 02:55:00|2624.2|2623|2626|2624.8|2627|2625.8|2624.2|2623|230
1745550000000|2025-04-25 03:00:00|2626.2|2625|2625|2623.8|2626.5|2625.3|2624.5|2623.3|83
1745550300000|2025-04-25 03:05:00|2625.2|2624|2624|2622.8|2625.5|2624.3|2624|2622.8|68
1745550600000|2025-04-25 03:10:00|2624.5|2623.3|2623.5|2622.3|2624.5|2623.3|2623|2621.8|126
1745550900000|2025-04-25 03:15:00|2624|2622.8|2624|2622.8|2625|2623.8|2623.5|2622.3|70
1745551200000|2025-04-25 03:20:00|2624.2|2623|2627.2|2626|2629.2|2628|2624|2622.8|727
1745551500000|2025-04-25 03:25:00|2627|2625.8|2628.5|2627.3|2629|2627.8|2626.5|2625.3|469
1745551800000|2025-04-25 03:30:00|2628.3|2627.5|2631.8|2631|2632.3|2631.5|2627.8|2627|840
1745552100000|2025-04-25 03:35:00|2632.3|2631.5|2632.3|2631.5|2633.8|2633|2630|2629.2|791
1745552400000|2025-04-25 03:40:00|2632.5|2631.7|2631.3|2630.5|2633.8|2633|2631.3|2630.5|364
1745552700000|2025-04-25 03:45:00|2630.8|2630|2632.8|2632|2633.3|2632.5|2629.3|2628.5|393
1745553000000|2025-04-25 03:50:00|2633|2632.2|2632.8|2632|2633.8|2633|2632.3|2631.5|306
1745553300000|2025-04-25 03:55:00|2632.3|2631.5|2633.3|2632.5|2633.8|2633|2631.8|2631|266
1745553600000|2025-04-25 04:00:00|2633|2632.2|2635.8|2635|2636.3|2635.5|2633|2632.2|436
1745553900000|2025-04-25 04:05:00|2636.3|2635.5|2638.3|2637.5|2639.3|2638.5|2635.3|2634.5|578
1745554200000|2025-04-25 04:10:00|2638|2637.2|2638.3|2637.5|2638.8|2638|2637.3|2636.5|310
1745554500000|2025-04-25 04:15:00|2638|2637.2|2634|2633.2|2638|2637.2|2633.8|2633|380
1745554800000|2025-04-25 04:20:00|2633.8|2633|2632.8|2632|2634.8|2634|2632.5|2631.7|281
1745555100000|2025-04-25 04:25:00|2632.5|2631.7|2630|2629.2|2632.8|2632|2629.3|2628.5|396
1745555400000|2025-04-25 04:30:00|2630.3|2629.5|2629.3|2628.5|2630.8|2630|2628|2627.2|285
1745555700000|2025-04-25 04:35:00|2628.8|2628|2629.3|2628.5|2630.3|2629.5|2628.5|2627.7|204
1745556000000|2025-04-25 04:40:00|2629.8|2629|2630.8|2630|2631.3|2630.5|2629.5|2628.7|220
1745556300000|2025-04-25 04:45:00|2630.5|2629.7|2630|2629.2|2630.8|2630|2629.8|2629|179
1745556600000|2025-04-25 04:50:00|2630.3|2629.5|2628.8|2628|2630.3|2629.5|2628.5|2627.7|195
1745556900000|2025-04-25 04:55:00|2628.3|2627.5|2627.3|2626.5|2628.8|2628|2626.8|2626|250
1745557200000|2025-04-25 05:00:00|2627.5|2626.7|2629.3|2628.5|2629.3|2628.5|2626.8|2626|225
1745557500000|2025-04-25 05:05:00|2629.5|2628.7|2628.3|2627.5|2629.5|2628.7|2627.8|2627|177
1745557800000|2025-04-25 05:10:00|2627.8|2627|2629.3|2628.5|2629.8|2629|2627.8|2627|153
1745558100000|2025-04-25 05:15:00|2629|2628.2|2629.8|2629|2629.8|2629|2629|2628.2|154
1745558400000|2025-04-25 05:20:00|2630.3|2629.5|2627.8|2627|2630.8|2630|2626.8|2626|402
1745558700000|2025-04-25 05:25:00|2627.5|2626.7|2629.3|2628.5|2629.3|2628.5|2627.5|2626.7|104
1745559000000|2025-04-25 05:30:00|2629.8|2629|2629.3|2628.5|2629.8|2629|2628|2627.2|180
1745559300000|2025-04-25 05:35:00|2629|2628.2|2630.3|2629.5|2630.3|2629.5|2628.5|2627.7|307
1745559600000|2025-04-25 05:40:00|2630|2629.2|2631.3|2630.5|2631.3|2630.5|2629.3|2628.5|266
1745559900000|2025-04-25 05:45:00|2631.5|2630.7|2630.8|2630|2631.8|2631|2629.8|2629|271
1745560200000|2025-04-25 05:50:00|2630.3|2629.5|2627.3|2626.5|2630.3|2629.5|2626.8|2626|311
1745560500000|2025-04-25 05:55:00|2626.8|2626|2625.8|2625|2626.8|2626|2624.8|2624|255
1745560800000|2025-04-25 06:00:00|2626.3|2625.5|2627.8|2627|2627.8|2627|2624.3|2623.5|413
1745561100000|2025-04-25 06:05:00|2628.3|2627.5|2628.8|2628|2630.3|2629.5|2627.8|2627|495
1745561400000|2025-04-25 06:10:00|2629.3|2628.5|2628.8|2628|2629.8|2629|2628|2627.2|239
1745561700000|2025-04-25 06:15:00|2628.3|2627.5|2627|2626.2|2629.3|2628.5|2627|2626.2|773
1745562000000|2025-04-25 06:20:00|2626.8|2626|2626.3|2625.5|2626.8|2626|2623|2622.2|880
1745562300000|2025-04-25 06:25:00|2624.3|2623.5|2630.8|2630|2630.8|2630|2623|2622.2|3284
1745562600000|2025-04-25 06:30:00|2630.7|2629.9|2631.7|2630.9|2634.2|2633.4|2629.2|2628.4|2941
1745562900000|2025-04-25 06:35:00|2631.4|2630.6|2629.6|2627.6|2632.2|2631.4|2629.6|2627.6|567
1745563200000|2025-04-25 06:40:00|2629.8|2627.8|2632.6|2630.6|2632.8|2630.8|2629.2|2627.2|9
1745563500000|2025-04-25 06:45:00|2632.5|2630.5|2634.3|2632.3|2634.3|2632.3|2632|2630|358
1745563800000|2025-04-25 06:50:00|2634.2|2632.2|2635.5|2633.5|2635.8|2633.8|2634|2632|0
1745564100000|2025-04-25 06:55:00|2635.4|2633.4|2634.1|2632.1|2635.4|2633.4|2633.7|2631.7|0
1745564400000|2025-04-25 07:00:00|2634.3|2632.3|2634.9|2632.9|2636.4|2634.4|2633.8|2631.8|0
1745564700000|2025-04-25 07:05:00|2635.1|2633.1|2634.5|2632.5|2635.5|2633.5|2633.7|2631.7|0
1745565000000|2025-04-25 07:10:00|2634.6|2632.6|2627|2625|2635.3|2633.3|2626.7|2624.7|0
1745565300000|2025-04-25 07:15:00|2627.1|2625.1|2625.3|2623.3|2630.5|2628.5|2625.3|2623.3|0
1745565600000|2025-04-25 07:20:00|2624.9|2622.9|2625.9|2623.9|2627.5|2625.5|2624.8|2622.8|0
1745565900000|2025-04-25 07:25:00|2625.7|2623.7|2625.5|2623.5|2626.9|2624.9|2624.5|2622.5|0
1745566200000|2025-04-25 07:30:00|2625.3|2623.3|2622.8|2620.8|2625.6|2623.6|2621.6|2619.6|0
1745566500000|2025-04-25 07:35:00|2622.9|2620.9|2624.4|2622.4|2625.5|2623.5|2622.7|2620.7|0
1745566800000|2025-04-25 07:40:00|2624.3|2622.3|2625|2623|2625.7|2623.7|2624.1|2622.1|0
1745567100000|2025-04-25 07:45:00|2624.8|2622.8|2626.5|2624.5|2627.1|2625.1|2624.8|2622.8|0
1745567400000|2025-04-25 07:50:00|2626.3|2624.3|2627|2625|2627.6|2625.6|2626.2|2624.2|0
1745567700000|2025-04-25 07:55:00|2627.2|2625.2|2627.3|2625.3|2628|2626|2626.8|2624.8|0
1745568000000|2025-04-25 08:00:00|2627.4|2625.4|2632.4|2631.2|2632.9|2631.7|2627.2|2625.2|474
1745568300000|2025-04-25 08:05:00|2632.1|2630.9|2632.9|2631.7|2634.4|2633.2|2631.9|2630.7|122
1745568600000|2025-04-25 08:10:00|2633.1|2631.9|2629.6|2628.4|2633.4|2632.2|2629.4|2628.2|88
1745568900000|2025-04-25 08:15:00|2629.9|2628.7|2631.6|2630.4|2631.9|2630.7|2629.1|2627.9|100
1745569200000|2025-04-25 08:20:00|2631.4|2630.2|2632.1|2630.9|2632.4|2631.2|2630.9|2629.7|181
1745569500000|2025-04-25 08:25:00|2632.4|2631.2|2633.1|2631.9|2633.9|2632.7|2630.9|2629.7|157
1745569800000|2025-04-25 08:30:00|2632.9|2631.7|2629.9|2628.7|2633.1|2631.9|2629.6|2628.4|30
1745570100000|2025-04-25 08:35:00|2630.4|2629.2|2628.9|2627.7|2630.9|2629.7|2627.9|2626.7|75
1745570400000|2025-04-25 08:40:00|2628.6|2627.4|2629.4|2628.2|2629.9|2628.7|2628.4|2627.2|30
1745570700000|2025-04-25 08:45:00|2629.6|2628.4|2630.1|2628.9|2631.9|2630.7|2629.6|2628.4|64
1745571000000|2025-04-25 08:50:00|2629.9|2628.7|2631.4|2630.2|2632.6|2631.4|2629.1|2627.9|69
1745571300000|2025-04-25 08:55:00|2630.9|2629.7|2628.9|2627.7|2630.9|2629.7|2628.4|2627.2|74
1745571600000|2025-04-25 09:00:00|2629.4|2628.2|2626.9|2625.7|2629.6|2628.4|2626.4|2625.2|67
1745571900000|2025-04-25 09:05:00|2627.1|2625.9|2626.4|2625.2|2628.4|2627.2|2626.4|2625.2|50
1745572200000|2025-04-25 09:10:00|2625.9|2624.7|2624.9|2623.7|2625.9|2624.7|2624.1|2622.9|84
1745572500000|2025-04-25 09:15:00|2624.6|2623.4|2625.4|2624.2|2625.4|2624.2|2621.9|2620.7|65
1745572800000|2025-04-25 09:20:00|2625.1|2623.9|2627.9|2626.7|2627.9|2626.7|2625.1|2623.9|79
1745573100000|2025-04-25 09:25:00|2628.1|2626.9|2629.9|2628.7|2630.4|2629.2|2627.9|2626.7|115
1745573400000|2025-04-25 09:30:00|2629.4|2628.2|2629.6|2628.4|2629.9|2628.7|2628.4|2627.2|29
1745573700000|2025-04-25 09:35:00|2629.4|2628.2|2627.9|2626.7|2629.9|2628.7|2627.6|2626.4|29
1745574000000|2025-04-25 09:40:00|2627.6|2626.4|2626.9|2625.7|2627.9|2626.7|2626.4|2625.2|7
1745574300000|2025-04-25 09:45:00|2627.1|2625.9|2628.9|2627.7|2628.9|2627.7|2627.1|2625.9|16
1745574600000|2025-04-25 09:50:00|2629.1|2627.9|2631.4|2630.2|2631.4|2630.2|2629.1|2627.9|32
1745574900000|2025-04-25 09:55:00|2630.9|2629.7|2631.4|2630.2|2632.4|2631.2|2630.9|2629.7|69
1745575200000|2025-04-25 10:00:00|2631.6|2630.4|2632.4|2631.2|2632.4|2631.2|2630.4|2629.2|114
1745575500000|2025-04-25 10:05:00|2632.6|2631.4|2629.4|2628.2|2632.9|2631.7|2629.4|2628.2|87
1745575800000|2025-04-25 10:10:00|2629.1|2627.9|2630.4|2629.2|2630.6|2629.4|2628.9|2627.7|33
1745576100000|2025-04-25 10:15:00|2629.9|2628.7|2630.1|2628.9|2635.9|2634.7|2627.9|2626.7|371
1745576400000|2025-04-25 10:20:00|2630.4|2629.2|2627.1|2625.9|2630.4|2629.2|2625.6|2624.4|208
1745576700000|2025-04-25 10:25:00|2626.9|2625.7|2624.4|2623.2|2627.6|2626.4|2624.4|2623.2|71
1745577000000|2025-04-25 10:30:00|2624.6|2623.4|2623.6|2622.4|2625.9|2624.7|2621.9|2620.7|28
1745577300000|2025-04-25 10:35:00|2623.4|2622.2|2620.4|2619.2|2623.6|2622.4|2619.9|2618.7|73
1745577600000|2025-04-25 10:40:00|2620.6|2619.4|2619.9|2618.7|2621.4|2620.2|2619.4|2618.2|49
1745577900000|2025-04-25 10:45:00|2620.1|2618.9|2618.4|2617.2|2620.4|2619.2|2617.9|2616.7|77
1745578200000|2025-04-25 10:50:00|2618.6|2617.4|2619.6|2618.4|2620.9|2619.7|2618.6|2617.4|46
1745578500000|2025-04-25 10:55:00|2619.4|2618.2|2619.4|2618.2|2620.4|2619.2|2618.4|2617.2|106
1745578800000|2025-04-25 11:00:00|2619.9|2618.7|2622.4|2621.2|2622.4|2621.2|2619.4|2618.2|69
1745579100000|2025-04-25 11:05:00|2622.6|2621.4|2623.4|2622.2|2624.1|2622.9|2622.4|2621.2|32
1745579400000|2025-04-25 11:10:00|2622.9|2621.7|2623.4|2622.2|2624.4|2623.2|2622.9|2621.7|44
1745579700000|2025-04-25 11:15:00|2623.6|2622.4|2625.1|2623.9|2625.4|2624.2|2623.6|2622.4|48
1745580000000|2025-04-25 11:20:00|2625.4|2624.2|2624.4|2623.2|2625.9|2624.7|2624.4|2623.2|183
1745580300000|2025-04-25 11:25:00|2624.1|2622.9|2625.4|2624.2|2626.4|2625.2|2623.4|2622.2|228
1745580600000|2025-04-25 11:30:00|2625.1|2623.9|2624.4|2623.2|2626.4|2625.2|2623.9|2622.7|95
1745580900000|2025-04-25 11:35:00|2624.1|2622.9|2624.9|2623.7|2625.6|2624.4|2623.1|2621.9|58
1745581200000|2025-04-25 11:40:00|2625.4|2624.2|2622.4|2621.2|2625.4|2624.2|2622.4|2621.2|48
1745581500000|2025-04-25 11:45:00|2622.6|2621.4|2623.4|2622.2|2623.6|2622.4|2622.6|2621.4|25
1745581800000|2025-04-25 11:50:00|2623.6|2622.4|2623.6|2622.4|2624.4|2623.2|2623.4|2622.2|17
1745582100000|2025-04-25 11:55:00|2623.9|2622.7|2624.4|2623.2|2624.9|2623.7|2623.9|2622.7|13
1745582400000|2025-04-25 12:00:00|2624.6|2623.4|2622.9|2621.7|2625.4|2624.2|2622.9|2621.7|26
1745582700000|2025-04-25 12:05:00|2623.1|2621.9|2623.9|2622.7|2624.1|2622.9|2622.4|2621.2|17
1745583000000|2025-04-25 12:10:00|2623.6|2622.4|2623.4|2622.2|2623.9|2622.7|2622.6|2621.4|21
1745583300000|2025-04-25 12:15:00|2623.6|2622.4|2624.9|2623.7|2625.4|2624.2|2622.9|2621.7|49
1745583600000|2025-04-25 12:20:00|2625.1|2623.9|2626.6|2625.4|2627.4|2626.2|2621.9|2620.7|290
1745583900000|2025-04-25 12:25:00|2626.4|2625.2|2626.9|2625.7|2627.4|2626.2|2625.9|2624.7|53
1745584200000|2025-04-25 12:30:00|2627.4|2626.2|2627.4|2626.2|2628.9|2627.7|2626.4|2625.2|40
1745584500000|2025-04-25 12:35:00|2627.9|2626.7|2629.4|2628.2|2630.4|2629.2|2627.4|2626.2|37
1745584800000|2025-04-25 12:40:00|2629.9|2628.7|2628.9|2627.7|2630.1|2628.9|2628.9|2627.7|13
1745585100000|2025-04-25 12:45:00|2628.6|2627.4|2627.4|2626.2|2628.9|2627.7|2626.4|2625.2|30
1745585400000|2025-04-25 12:50:00|2627.1|2625.9|2627.9|2626.7|2627.9|2626.7|2627.1|2625.9|36
1745585700000|2025-04-25 12:55:00|2628.4|2627.2|2627.4|2626.2|2628.4|2627.2|2626.9|2625.7|24
1745586000000|2025-04-25 13:00:00|2627.9|2626.7|2630.4|2629.2|2630.4|2629.2|2625.6|2624.4|86
1745586300000|2025-04-25 13:05:00|2630.1|2628.9|2630.9|2629.7|2637.6|2636.4|2629.9|2628.7|320
1745586600000|2025-04-25 13:10:00|2631.4|2630.2|2631.4|2630.2|2631.9|2630.7|2630.4|2629.2|98
1745586900000|2025-04-25 13:15:00|2631.9|2630.7|2633.9|2632.7|2633.9|2632.7|2630.9|2629.7|17
1745587200000|2025-04-25 13:20:00|2634.1|2632.9|2632.6|2631.4|2634.9|2633.7|2632.6|2631.4|13
1745587500000|2025-04-25 13:25:00|2633.1|2631.9|2634.4|2633.2|2634.9|2633.7|2633.1|2631.9|67
1745587800000|2025-04-25 13:30:00|2634.9|2633.7|2639.9|2638.7|2639.9|2638.7|2632.9|2631.7|259
1745588100000|2025-04-25 13:35:00|2640.1|2638.9|2642.4|2641.2|2644.4|2643.2|2639.4|2638.2|253
1745588400000|2025-04-25 13:40:00|2642.6|2641.4|2638.9|2637.7|2644.4|2643.2|2638.1|2636.9|135
1745588700000|2025-04-25 13:45:00|2639.1|2637.9|2636.9|2635.7|2641.4|2640.2|2636.4|2635.2|106
1745589000000|2025-04-25 13:50:00|2637.1|2635.9|2636.4|2635.2|2638.6|2637.4|2634.6|2633.4|115
1745589300000|2025-04-25 13:55:00|2636.9|2635.7|2636.6|2635.4|2637.9|2636.7|2635.4|2634.2|36
1745589600000|2025-04-25 14:00:00|2637.6|2636.4|2639.4|2638.2|2642.4|2641.2|2637.4|2636.2|119
1745589900000|2025-04-25 14:05:00|2639.1|2637.9|2643.9|2642.7|2644.6|2643.4|2638.9|2637.7|104
1745590200000|2025-04-25 14:10:00|2644.4|2643.2|2641.9|2640.7|2644.9|2643.7|2640.4|2639.2|135
1745590500000|2025-04-25 14:15:00|2642.1|2640.9|2638.9|2637.7|2642.1|2640.9|2638.6|2637.4|90
1745590800000|2025-04-25 14:20:00|2639.1|2637.9|2635.4|2634.2|2639.9|2638.7|2631.6|2630.4|105
1745591100000|2025-04-25 14:25:00|2635.1|2633.9|2633.1|2631.9|2635.9|2634.7|2630.9|2629.7|106
1745591400000|2025-04-25 14:30:00|2633.4|2632.2|2636.9|2635.7|2637.6|2636.4|2631.9|2630.7|78
1745591700000|2025-04-25 14:35:00|2636.6|2635.4|2639.6|2638.4|2640.4|2639.2|2636.1|2634.9|82
1745592000000|2025-04-25 14:40:00|2639.4|2638.2|2641.9|2640.7|2642.1|2640.9|2638.9|2637.7|48
1745592300000|2025-04-25 14:45:00|2641.4|2640.2|2644.6|2643.4|2644.9|2643.7|2641.4|2640.2|60
1745592600000|2025-04-25 14:50:00|2644.9|2643.7|2642.9|2641.7|2644.9|2643.7|2642.4|2641.2|111
1745592900000|2025-04-25 14:55:00|2643.1|2641.9|2641.9|2640.7|2643.4|2642.2|2639.1|2637.9|74
1745593200000|2025-04-25 15:00:00|2642.4|2641.2|2641.4|2640.2|2642.4|2641.2|2639.9|2638.7|98
1745593500000|2025-04-25 15:05:00|2641.6|2640.4|2640.9|2639.7|2642.9|2641.7|2640.9|2639.7|114
1745593800000|2025-04-25 15:10:00|2640.6|2639.4|2642.4|2641.2|2642.9|2641.7|2640.6|2639.4|201
1745594100000|2025-04-25 15:15:00|2642.9|2641.7|2641.1|2639.9|2642.9|2641.7|2639.9|2638.7|43
1745594400000|2025-04-25 15:20:00|2640.9|2639.7|2643.4|2642.2|2643.9|2642.7|2640.9|2639.7|67
1745594700000|2025-04-25 15:25:00|2643.6|2642.4|2642.4|2641.2|2644.6|2643.4|2642.4|2641.2|189
1745595000000|2025-04-25 15:30:00|2642.6|2641.4|2643.9|2642.7|2644.9|2643.7|2641.6|2640.4|89
1745595300000|2025-04-25 15:35:00|2643.6|2642.4|2642.6|2641.4|2644.4|2643.2|2641.4|2640.2|95
1745595600000|2025-04-25 15:40:00|2642.9|2641.7|2640.9|2639.7|2645.4|2644.2|2640.1|2638.9|59
1745595900000|2025-04-25 15:45:00|2640.6|2639.4|2640.9|2639.7|2640.9|2639.7|2639.4|2638.2|35
1745596200000|2025-04-25 15:50:00|2640.6|2639.4|2641.9|2640.7|2642.1|2640.9|2640.4|2639.2|53
1745596500000|2025-04-25 15:55:00|2641.6|2640.4|2641.4|2640.2|2642.6|2641.4|2640.9|2639.7|16
1745596800000|2025-04-25 16:00:00|2640.9|2639.7|2642.4|2641.2|2642.4|2641.2|2640.9|2639.7|34
1745597100000|2025-04-25 16:05:00|2641.9|2640.7|2643.9|2642.7|2644.1|2642.9|2641.1|2639.9|51
1745597400000|2025-04-25 16:10:00|2643.6|2642.4|2644.6|2643.4|2644.9|2643.7|2642.9|2641.7|54
1745597700000|2025-04-25 16:15:00|2644.4|2643.2|2644.9|2643.7|2645.4|2644.2|2643.9|2642.7|35
1745598000000|2025-04-25 16:20:00|2645.1|2643.9|2647.9|2646.7|2648.4|2647.2|2644.9|2643.7|111
1745598300000|2025-04-25 16:25:00|2647.6|2646.4|2647.4|2646.2|2648.4|2647.2|2647.1|2645.9|39
1745598600000|2025-04-25 16:30:00|2646.9|2645.7|2647.4|2646.2|2647.4|2646.2|2645.9|2644.7|48
1745598900000|2025-04-25 16:35:00|2647.6|2646.4|2647.4|2646.2|2648.4|2647.2|2646.4|2645.2|51
1745599200000|2025-04-25 16:40:00|2647.6|2646.4|2647.9|2646.7|2648.4|2647.2|2647.4|2646.2|23
1745599500000|2025-04-25 16:45:00|2647.6|2646.4|2645.9|2644.7|2647.9|2646.7|2645.1|2643.9|39
1745599800000|2025-04-25 16:50:00|2645.6|2644.4|2647.1|2645.9|2647.4|2646.2|2644.9|2643.7|26
1745600100000|2025-04-25 16:55:00|2647.4|2646.2|2646.9|2645.7|2647.4|2646.2|2646.4|2645.2|33
1745600400000|2025-04-25 17:00:00|2647.1|2645.9|2647.9|2646.7|2648.4|2647.2|2646.9|2645.7|163
1745600700000|2025-04-25 17:05:00|2648.1|2646.9|2648.9|2647.7|2650.4|2649.2|2647.9|2646.7|109
1745601000000|2025-04-25 17:10:00|2649.4|2648.2|2650.9|2649.7|2650.9|2649.7|2649.4|2648.2|64
1745601300000|2025-04-25 17:15:00|2650.6|2649.4|2651.6|2650.4|2652.6|2651.4|2650.4|2649.2|181
1745601600000|2025-04-25 17:20:00|2651.9|2650.7|2653.4|2652.2|2653.4|2652.2|2651.4|2650.2|64
1745601900000|2025-04-25 17:25:00|2652.9|2651.7|2653.9|2652.7|2654.6|2653.4|2652.9|2651.7|72
1745602200000|2025-04-25 17:30:00|2653.4|2652.2|2652.9|2651.7|2653.9|2652.7|2651.9|2650.7|39
1745602500000|2025-04-25 17:35:00|2653.1|2651.9|2645.1|2643.9|2653.4|2652.2|2644.6|2643.4|339
1745602800000|2025-04-25 17:40:00|2645.4|2644.2|2645.4|2644.2|2648.1|2646.9|2643.4|2642.2|71
1745603100000|2025-04-25 17:45:00|2645.1|2643.9|2642.9|2641.7|2645.1|2643.9|2640.4|2639.2|75
1745603400000|2025-04-25 17:50:00|2643.4|2642.2|2639.4|2638.2|2643.4|2642.2|2639.1|2637.9|46
1745603700000|2025-04-25 17:55:00|2639.6|2638.4|2637.9|2636.7|2639.9|2638.7|2634.9|2633.7|133
1745604000000|2025-04-25 18:00:00|2637.6|2636.4|2642.4|2641.2|2643.1|2641.9|2637.4|2636.2|68
1745604300000|2025-04-25 18:05:00|2642.6|2641.4|2644.1|2642.9|2644.4|2643.2|2641.4|2640.2|31
1745604600000|2025-04-25 18:10:00|2644.4|2643.2|2643.9|2642.7|2645.1|2643.9|2643.4|2642.2|18
1745604900000|2025-04-25 18:15:00|2644.1|2642.9|2645.4|2644.2|2645.6|2644.4|2643.6|2642.4|46
1745605200000|2025-04-25 18:20:00|2645.6|2644.4|2648.4|2647.2|2648.6|2647.4|2645.6|2644.4|49
1745605500000|2025-04-25 18:25:00|2647.9|2646.7|2648.4|2647.2|2648.9|2647.7|2646.9|2645.7|28
1745605800000|2025-04-25 18:30:00|2647.9|2646.7|2649.4|2648.2|2649.4|2648.2|2647.9|2646.7|42
1745606100000|2025-04-25 18:35:00|2649.1|2647.9|2650.9|2649.7|2650.9|2649.7|2648.9|2647.7|30
1745606400000|2025-04-25 18:40:00|2651.1|2649.9|2652.4|2651.2|2652.4|2651.2|2651.1|2649.9|59
1745606700000|2025-04-25 18:45:00|2652.1|2650.9|2652.4|2651.2|2652.4|2651.2|2651.4|2650.2|56
1745607000000|2025-04-25 18:50:00|2651.9|2650.7|2651.6|2650.4|2651.9|2650.7|2648.4|2647.2|50
1745607300000|2025-04-25 18:55:00|2651.9|2650.7|2650.4|2649.2|2651.9|2650.7|2649.4|2648.2|28
1745607600000|2025-04-25 19:00:00|2650.6|2649.4|2651.9|2650.7|2651.9|2650.7|2649.9|2648.7|18
1745607900000|2025-04-25 19:05:00|2651.6|2650.4|2651.9|2650.7|2652.4|2651.2|2651.6|2650.4|17
1745608200000|2025-04-25 19:10:00|2652.1|2650.9|2651.4|2650.2|2652.4|2651.2|2650.4|2649.2|33
1745608500000|2025-04-25 19:15:00|2651.1|2649.9|2651.4|2650.2|2652.4|2651.2|2650.1|2648.9|27
1745608800000|2025-04-25 19:20:00|2651.6|2650.4|2652.6|2651.4|2653.1|2651.9|2651.4|2650.2|14
1745609100000|2025-04-25 19:25:00|2652.4|2651.2|2650.6|2649.4|2652.6|2651.4|2650.4|2649.2|20
1745609400000|2025-04-25 19:30:00|2650.4|2649.2|2650.4|2649.2|2651.4|2650.2|2649.1|2647.9|58
1745609700000|2025-04-25 19:35:00|2649.9|2648.7|2649.9|2648.7|2651.6|2650.4|2649.4|2648.2|45
1745610000000|2025-04-25 19:40:00|2650.1|2648.9|2650.9|2649.7|2651.6|2650.4|2648.6|2647.4|20
1745610300000|2025-04-25 19:45:00|2650.6|2649.4|2648.9|2647.7|2650.9|2649.7|2647.9|2646.7|123
1745610600000|2025-04-25 19:50:00|2649.9|2648.7|2652.1|2650.9|2652.9|2651.7|2649.4|2648.2|136
1745610900000|2025-04-25 19:55:00|2651.9|2650.7|2653.9|2652.7|2654.9|2653.7|2651.9|2650.7|100
1745611200000|2025-04-25 20:00:00|2654.1|2652.9|2652.6|2651.4|2654.9|2653.7|2652.4|2651.2|31
1745611500000|2025-04-25 20:05:00|2652.4|2651.2|2652.9|2651.7|2653.1|2651.9|2652.1|2650.9|11
1745611800000|2025-04-25 20:10:00|2653.1|2651.9|2653.9|2652.7|2653.9|2652.7|2652.9|2651.7|15
1745612100000|2025-04-25 20:15:00|2654.1|2652.9|2653.9|2652.7|2654.4|2653.2|2653.9|2652.7|4
1745612400000|2025-04-25 20:20:00|2654.1|2652.9|2653.6|2652.4|2654.4|2653.2|2653.4|2652.2|9
1745612700000|2025-04-25 20:25:00|2653.9|2652.7|2653.9|2652.7|2654.1|2652.9|2653.1|2651.9|26
1745613000000|2025-04-25 20:30:00|2654.4|2653.2|2655.6|2654.4|2655.6|2654.4|2654.1|2652.9|37
1745613300000|2025-04-25 20:35:00|2655.4|2654.2|2655.6|2654.4|2657.9|2656.7|2654.9|2653.7|100
1745613600000|2025-04-25 20:40:00|2655.4|2654.2|2654.1|2652.9|2655.6|2654.4|2654.1|2652.9|9
1745613900000|2025-04-25 20:45:00|2654.6|2653.4|2654.6|2653.4|2654.9|2653.7|2653.9|2652.7|18
1745614200000|2025-04-25 20:50:00|2654.4|2653.2|2655.2|2653.2|2655.2|2653.7|2654.4|2653.2|20
1745614500000|2025-04-25 20:55:00|2655.3|2653.3|2654.5|2652.5|2656.2|2654.2|2654.1|2652.1|0
1745791500000|2025-04-27 22:05:00|2647.4|2645.4|2646.9|2644.9|2648.8|2646.8|2646.8|2644.8|0
1745791800000|2025-04-27 22:10:00|2646.8|2644.8|2650|2648|2650.6|2648.6|2646.5|2644.5|0
1745792100000|2025-04-27 22:15:00|2649.8|2647.8|2649.2|2647.2|2650.1|2648.1|2649.2|2647.2|0
1745792400000|2025-04-27 22:20:00|2649.1|2647.1|2649.8|2647.8|2649.9|2647.9|2649.1|2647.1|0
1745792700000|2025-04-27 22:25:00|2649.9|2647.9|2651.4|2649.4|2651.4|2649.4|2649.8|2647.8|0
1745793000000|2025-04-27 22:30:00|2651.2|2649.2|2651|2649|2651.8|2649.8|2651|2649|0
1745793300000|2025-04-27 22:35:00|2651.2|2649.2|2649.8|2647.8|2651.3|2649.3|2649.8|2647.8|0
1745793600000|2025-04-27 22:40:00|2649.7|2647.7|2649.4|2647.4|2650|2648|2649.1|2647.1|0
1745793900000|2025-04-27 22:45:00|2649.5|2647.5|2649.2|2647.2|2649.7|2647.7|2648.6|2646.6|0
1745794200000|2025-04-27 22:50:00|2649.1|2647.1|2649.3|2647.3|2649.4|2647.4|2648.8|2646.8|0
1745794500000|2025-04-27 22:55:00|2649.4|2647.4|2649|2647|2649.4|2647.4|2648.2|2646.2|0
1745794800000|2025-04-27 23:00:00|2648.9|2646.9|2648.4|2646.4|2648.9|2646.9|2647.2|2645.2|0
1745795100000|2025-04-27 23:05:00|2649.4|2647.4|2648.8|2646.8|2649.4|2647.4|2648.5|2646.5|0
1745795400000|2025-04-27 23:10:00|2648.9|2646.9|2649.4|2647.4|2650.2|2648.2|2648.9|2646.9|0
1745795700000|2025-04-27 23:15:00|2649.5|2647.5|2649.1|2647.1|2649.8|2647.8|2648.8|2646.8|0
1745796000000|2025-04-27 23:20:00|2649.2|2647.2|2649.3|2647.3|2649.6|2647.6|2649.1|2647.1|0
1745796300000|2025-04-27 23:25:00|2649.2|2647.2|2649.7|2647.7|2650|2648|2648.4|2646.4|0
1745796600000|2025-04-27 23:30:00|2650.5|2648.5|2651|2649|2652|2650|2650.5|2648.5|0
1745796900000|2025-04-27 23:35:00|2651.1|2649.1|2650.4|2648.4|2651.1|2649.1|2650.1|2648.1|0
1745797200000|2025-04-27 23:40:00|2650.7|2648.7|2650.4|2648.4|2651.2|2649.2|2649.8|2647.8|0
1745797500000|2025-04-27 23:45:00|2650.3|2648.3|2645.4|2644.2|2650.9|2649.7|2645.4|2644.2|721
1745797800000|2025-04-27 23:50:00|2646.4|2645.2|2647.4|2646.2|2647.4|2646.2|2644.9|2643.7|256
1745798100000|2025-04-27 23:55:00|2647.1|2645.9|2651.9|2650.7|2652.6|2651.4|2646.4|2645.2|284
1745798400000|2025-04-28 00:00:00|2651.7|2650.9|2660.7|2659.9|2660.7|2659.9|2647.7|2646.9|1936
1745798700000|2025-04-28 00:05:00|2661.2|2660.4|2663.2|2662.4|2663.4|2662.6|2656.7|2655.9|892
1745799000000|2025-04-28 00:10:00|2662.7|2661.9|2660.7|2659.9|2663.2|2662.4|2655.2|2654.4|797
1745799300000|2025-04-28 00:15:00|2660.4|2659.6|2661.7|2660.9|2662.2|2661.4|2657.4|2656.6|569
1745799600000|2025-04-28 00:20:00|2662.2|2661.4|2660.7|2659.9|2663.2|2662.4|2656.2|2655.4|613
1745799900000|2025-04-28 00:25:00|2660.9|2660.1|2666.4|2665.6|2666.7|2665.9|2658.2|2657.4|632
1745800200000|2025-04-28 00:30:00|2665.9|2665.1|2665.7|2664.9|2668.7|2667.9|2664.7|2663.9|720
1745800500000|2025-04-28 00:35:00|2666.2|2665.4|2663.4|2662.6|2666.7|2665.9|2663.2|2662.4|392
1745800800000|2025-04-28 00:40:00|2663.2|2662.4|2665.2|2664.4|2666.2|2665.4|2663.2|2662.4|458
1745801100000|2025-04-28 00:45:00|2665.7|2664.9|2663.7|2662.9|2666.2|2665.4|2660.7|2659.9|425
1745801400000|2025-04-28 00:50:00|2663.9|2663.1|2661.2|2660.4|2664.7|2663.9|2659.2|2658.4|469
1745801700000|2025-04-28 00:55:00|2660.7|2659.9|2658.7|2657.9|2662.2|2661.4|2657.7|2656.9|417
1745802000000|2025-04-28 01:00:00|2659.2|2658.4|2659.7|2658.9|2659.7|2658.9|2655.7|2654.9|665
1745802300000|2025-04-28 01:05:00|2659.2|2658.4|2656.7|2655.9|2660.7|2659.9|2656.2|2655.4|335
1745802600000|2025-04-28 01:10:00|2657.2|2656.4|2662.2|2661.4|2662.2|2661.4|2657.2|2656.4|270
1745802900000|2025-04-28 01:15:00|2661.9|2661.1|2661.2|2660.4|2662.2|2661.4|2659.7|2658.9|264
1745803200000|2025-04-28 01:20:00|2661.7|2660.9|2660.2|2659.4|2661.7|2660.9|2659.9|2659.1|138
1745803500000|2025-04-28 01:25:00|2659.7|2658.9|2663.7|2662.9|2663.7|2662.9|2659.7|2658.9|308
1745803800000|2025-04-28 01:30:00|2664.2|2663.4|2661.7|2660.9|2665.2|2664.4|2661.7|2660.9|353
1745804100000|2025-04-28 01:35:00|2661.2|2660.4|2662.2|2661.4|2665.2|2664.4|2660.7|2659.9|458
1745804400000|2025-04-28 01:40:00|2663.2|2662.4|2658.7|2657.9|2663.2|2662.4|2658.7|2657.9|381
1745804700000|2025-04-28 01:45:00|2658.2|2657.4|2658.7|2657.9|2660.2|2659.4|2658.2|2657.4|326
1745805000000|2025-04-28 01:50:00|2659.2|2658.4|2657.7|2656.9|2659.2|2658.4|2657.2|2656.4|295
1745805300000|2025-04-28 01:55:00|2658.2|2657.4|2659.9|2659.1|2659.9|2659.1|2658.2|2657.4|233
1745805600000|2025-04-28 02:00:00|2659.7|2658.9|2657.2|2656.4|2661.2|2660.4|2657.2|2656.4|386
1745805900000|2025-04-28 02:05:00|2657.7|2656.9|2657.7|2656.9|2658.7|2657.9|2657.2|2656.4|323
1745806200000|2025-04-28 02:10:00|2658.2|2657.4|2656.2|2655.4|2658.2|2657.4|2655.7|2654.9|202
1745806500000|2025-04-28 02:15:00|2655.7|2654.9|2655.2|2654.4|2656.2|2655.4|2654.2|2653.4|341
1745806800000|2025-04-28 02:20:00|2654.7|2653.9|2656.2|2655.4|2656.7|2655.9|2653.7|2652.9|287
1745807100000|2025-04-28 02:25:00|2656.7|2655.9|2656.2|2655.4|2656.7|2655.9|2655.2|2654.4|249
1745807400000|2025-04-28 02:30:00|2656.4|2655.2|2657.4|2656.2|2657.6|2656.4|2655.9|2654.7|124
1745807700000|2025-04-28 02:35:00|2657.9|2656.7|2657.4|2656.2|2657.9|2656.7|2656.4|2655.2|98
1745808000000|2025-04-28 02:40:00|2657.9|2656.7|2657.4|2656.2|2657.9|2656.7|2656.9|2655.7|79
1745808300000|2025-04-28 02:45:00|2657.1|2655.9|2655.9|2654.7|2657.4|2656.2|2655.9|2654.7|73
1745808600000|2025-04-28 02:50:00|2655.4|2654.2|2655.4|2654.2|2655.9|2654.7|2655.1|2653.9|59
1745808900000|2025-04-28 02:55:00|2654.9|2653.7|2652.9|2651.7|2655.1|2653.9|2652.4|2651.2|116
1745809200000|2025-04-28 03:00:00|2653.1|2651.9|2652.4|2651.2|2653.4|2652.2|2652.4|2651.2|102
1745809500000|2025-04-28 03:05:00|2652.9|2651.7|2652.4|2651.2|2653.4|2652.2|2652.4|2651.2|72
1745809800000|2025-04-28 03:10:00|2652.6|2651.4|2652.9|2651.7|2652.9|2651.7|2652.4|2651.2|88
1745810100000|2025-04-28 03:15:00|2653.1|2651.9|2653.4|2652.2|2653.4|2652.2|2652.6|2651.4|84
1745810400000|2025-04-28 03:20:00|2653.9|2652.7|2651.4|2650.2|2653.9|2652.7|2651.4|2650.2|225
1745810700000|2025-04-28 03:25:00|2650.9|2649.7|2652.4|2651.2|2652.9|2651.7|2650.4|2649.2|272
1745811000000|2025-04-28 03:30:00|2652.2|2651.4|2653.2|2652.4|2654.7|2653.9|2651.2|2650.4|482
1745811300000|2025-04-28 03:35:00|2653.7|2652.9|2653.2|2652.4|2653.7|2652.9|2651.7|2650.9|275
1745811600000|2025-04-28 03:40:00|2653.7|2652.9|2652.9|2652.1|2654.2|2653.4|2652.7|2651.9|314
1745811900000|2025-04-28 03:45:00|2652.7|2651.9|2650.2|2649.4|2652.7|2651.9|2650.2|2649.4|263
1745812200000|2025-04-28 03:50:00|2650.7|2649.9|2651.7|2650.9|2652.2|2651.4|2650.7|2649.9|247
1745812500000|2025-04-28 03:55:00|2651.2|2650.4|2653.2|2652.4|2653.2|2652.4|2651.2|2650.4|185
1745812800000|2025-04-28 04:00:00|2653.4|2652.6|2652.7|2651.9|2653.7|2652.9|2652.4|2651.6|187
1745813100000|2025-04-28 04:05:00|2652.2|2651.4|2653.7|2652.9|2654.2|2653.4|2651.9|2651.1|187
1745813400000|2025-04-28 04:10:00|2654.2|2653.4|2655.4|2654.6|2655.7|2654.9|2653.7|2652.9|176
1745813700000|2025-04-28 04:15:00|2655.7|2654.9|2656.7|2655.9|2656.7|2655.9|2655.2|2654.4|266
1745814000000|2025-04-28 04:20:00|2656.4|2655.6|2656.7|2655.9|2656.7|2655.9|2655.7|2654.9|144
1745814300000|2025-04-28 04:25:00|2656.2|2655.4|2658.2|2657.4|2658.7|2657.9|2656.2|2655.4|199
1745814600000|2025-04-28 04:30:00|2657.7|2656.9|2656.7|2655.9|2658.2|2657.4|2656.7|2655.9|286
1745814900000|2025-04-28 04:35:00|2656.4|2655.6|2655.2|2654.4|2656.7|2655.9|2655.2|2654.4|170
1745815200000|2025-04-28 04:40:00|2654.7|2653.9|2656.7|2655.9|2657.2|2656.4|2654.2|2653.4|197
1745815500000|2025-04-28 04:45:00|2656.2|2655.4|2655.2|2654.4|2656.7|2655.9|2655.2|2654.4|155
1745815800000|2025-04-28 04:50:00|2654.7|2653.9|2654.7|2653.9|2655.2|2654.4|2654.2|2653.4|201
1745816100000|2025-04-28 04:55:00|2655.2|2654.4|2654.7|2653.9|2655.7|2654.9|2654.7|2653.9|133
1745816400000|2025-04-28 05:00:00|2654.2|2653.4|2654.7|2653.9|2654.7|2653.9|2652.7|2651.9|332
1745816700000|2025-04-28 05:05:00|2654.9|2654.1|2653.7|2652.9|2655.2|2654.4|2653.2|2652.4|236
1745817000000|2025-04-28 05:10:00|2654.2|2653.4|2654.7|2653.9|2655.2|2654.4|2653.7|2652.9|142
1745817300000|2025-04-28 05:15:00|2653.7|2652.9|2654.2|2653.4|2654.2|2653.4|2653.2|2652.4|319
1745817600000|2025-04-28 05:20:00|2654.7|2653.9|2656.7|2655.9|2656.7|2655.9|2654.4|2653.6|144
1745817900000|2025-04-28 05:25:00|2656.2|2655.4|2655.7|2654.9|2656.2|2655.4|2655.7|2654.9|142
1745818200000|2025-04-28 05:30:00|2656.2|2655.4|2654.7|2653.9|2656.2|2655.4|2654.2|2653.4|286
1745818500000|2025-04-28 05:35:00|2654.2|2653.4|2653.2|2652.4|2654.7|2653.9|2652.7|2651.9|678
1745818800000|2025-04-28 05:40:00|2653.7|2652.9|2648.7|2647.9|2654.2|2653.4|2648.2|2647.4|764
1745819100000|2025-04-28 05:45:00|2648.2|2647.4|2650.2|2649.4|2651.2|2650.4|2647.2|2646.4|525
1745819400000|2025-04-28 05:50:00|2650.4|2649.6|2651.7|2650.9|2651.7|2650.9|2649.7|2648.9|401
1745819700000|2025-04-28 05:55:00|2651.2|2650.4|2650.7|2649.9|2651.2|2650.4|2648.7|2647.9|442
1745820000000|2025-04-28 06:00:00|2650.2|2649.4|2652.7|2651.9|2654.2|2653.4|2650.2|2649.4|492
1745820300000|2025-04-28 06:05:00|2653.2|2652.4|2653.4|2652.6|2654.2|2653.4|2653.2|2652.4|419
1745820600000|2025-04-28 06:10:00|2653.2|2652.4|2655.2|2654.4|2655.7|2654.9|2653.2|2652.4|256
1745820900000|2025-04-28 06:15:00|2654.7|2653.9|2654.2|2653.4|2655.2|2654.4|2654.2|2653.4|365
1745821200000|2025-04-28 06:20:00|2654.7|2653.9|2653.2|2652.4|2654.7|2653.9|2652.7|2651.9|587
1745821500000|2025-04-28 06:25:00|2652.9|2652.1|2645.2|2644.4|2652.9|2652.1|2645.2|2644.4|4298
1745821800000|2025-04-28 06:30:00|2648.2|2647.4|2647.2|2646.4|2650.2|2649.4|2644.7|2643.9|4170
1745822100000|2025-04-28 06:35:00|2646.9|2646.1|2653|2651|2653|2651|2645.2|2644.4|771
1745822400000|2025-04-28 06:40:00|2652.8|2650.8|2655.3|2653.3|2655.6|2653.6|2652.7|2650.7|26
1745822700000|2025-04-28 06:45:00|2655.4|2653.4|2656.1|2654.1|2656.2|2654.2|2654.9|2652.9|358
1745823000000|2025-04-28 06:50:00|2655.9|2653.9|2655.3|2653.3|2656|2654|2654.7|2652.7|0
1745823300000|2025-04-28 06:55:00|2655.2|2653.2|2655.6|2653.6|2655.9|2653.9|2654.9|2652.9|0
1745823600000|2025-04-28 07:00:00|2655.7|2653.7|2656.6|2654.6|2657.5|2655.5|2655.6|2653.6|0
1745823900000|2025-04-28 07:05:00|2656.8|2654.8|2656.6|2654.6|2657.9|2655.9|2656.2|2654.2|0
1745824200000|2025-04-28 07:10:00|2656.4|2654.4|2656.5|2654.5|2656.9|2654.9|2655.6|2653.6|0
1745824500000|2025-04-28 07:15:00|2656.7|2654.7|2656.4|2654.4|2656.9|2654.9|2655.7|2653.7|0
1745824800000|2025-04-28 07:20:00|2656.5|2654.5|2657.6|2655.6|2658.1|2656.1|2655.7|2653.7|0
1745825100000|2025-04-28 07:25:00|2657.5|2655.5|2658.2|2656.2|2659.1|2657.1|2657.5|2655.5|0
1745825400000|2025-04-28 07:30:00|2658.1|2656.1|2656|2654|2658.1|2656.1|2655.9|2653.9|0
1745825700000|2025-04-28 07:35:00|2656.1|2654.1|2654|2652|2656.3|2654.3|2653.4|2651.4|0
1745826000000|2025-04-28 07:40:00|2653.7|2651.7|2653.4|2651.4|2654.5|2652.5|2653.4|2651.4|0
1745826300000|2025-04-28 07:45:00|2653.5|2651.5|2653.5|2651.5|2654.2|2652.2|2653|2651|0
1745826600000|2025-04-28 07:50:00|2653.4|2651.4|2654.2|2652.2|2654.5|2652.5|2653.3|2651.3|0
1745826900000|2025-04-28 07:55:00|2654.1|2652.1|2653|2651|2654.2|2652.2|2653|2651|0
1745827200000|2025-04-28 08:00:00|2653.1|2651.1|2649.4|2648.2|2653.1|2651.1|2648.4|2647.2|340
1745827500000|2025-04-28 08:05:00|2649.6|2648.4|2649.4|2648.2|2650.9|2649.7|2648.4|2647.2|246
1745827800000|2025-04-28 08:10:00|2649.6|2648.4|2650.4|2649.2|2650.4|2649.2|2649.4|2648.2|109
1745828100000|2025-04-28 08:15:00|2649.9|2648.7|2651.9|2650.7|2651.9|2650.7|2649.9|2648.7|111
1745828400000|2025-04-28 08:20:00|2651.4|2650.2|2648.9|2647.7|2651.4|2650.2|2648.9|2647.7|181
1745828700000|2025-04-28 08:25:00|2649.1|2647.9|2650.4|2649.2|2650.9|2649.7|2649.1|2647.9|60
1745829000000|2025-04-28 08:30:00|2650.9|2649.7|2651.6|2650.4|2651.9|2650.7|2649.4|2648.2|126
1745829300000|2025-04-28 08:35:00|2651.4|2650.2|2652.4|2651.2|2652.4|2651.2|2651.1|2649.9|80
1745829600000|2025-04-28 08:40:00|2652.9|2651.7|2653.9|2652.7|2653.9|2652.7|2652.9|2651.7|49
1745829900000|2025-04-28 08:45:00|2653.4|2652.2|2652.9|2651.7|2653.9|2652.7|2652.9|2651.7|60
1745830200000|2025-04-28 08:50:00|2652.6|2651.4|2653.4|2652.2|2653.9|2652.7|2652.4|2651.2|80
1745830500000|2025-04-28 08:55:00|2653.9|2652.7|2655.4|2654.2|2655.4|2654.2|2653.4|2652.2|131
1745830800000|2025-04-28 09:00:00|2655.6|2654.4|2655.4|2654.2|2656.4|2655.2|2655.4|2654.2|71
1745831100000|2025-04-28 09:05:00|2655.6|2654.4|2653.6|2652.4|2656.4|2655.2|2653.6|2652.4|77
1745831400000|2025-04-28 09:10:00|2653.9|2652.7|2654.9|2653.7|2654.9|2653.7|2653.4|2652.2|31
1745831700000|2025-04-28 09:15:00|2654.4|2653.2|2655.4|2654.2|2655.6|2654.4|2654.4|2653.2|64
1745832000000|2025-04-28 09:20:00|2655.6|2654.4|2656.1|2654.9|2656.9|2655.7|2655.4|2654.2|59
1745832300000|2025-04-28 09:25:00|2656.4|2655.2|2659.4|2658.2|2659.4|2658.2|2655.9|2654.7|52
1745832600000|2025-04-28 09:30:00|2658.9|2657.7|2659.4|2658.2|2659.9|2658.7|2658.9|2657.7|47
1745832900000|2025-04-28 09:35:00|2659.1|2657.9|2658.4|2657.2|2659.4|2658.2|2658.4|2657.2|49
1745833200000|2025-04-28 09:40:00|2658.9|2657.7|2659.1|2657.9|2659.4|2658.2|2658.6|2657.4|90
1745833500000|2025-04-28 09:45:00|2658.9|2657.7|2659.4|2658.2|2659.9|2658.7|2658.9|2657.7|29
1745833800000|2025-04-28 09:50:00|2658.9|2657.7|2658.9|2657.7|2659.9|2658.7|2658.9|2657.7|44
1745834100000|2025-04-28 09:55:00|2659.1|2657.9|2658.4|2657.2|2659.4|2658.2|2657.9|2656.7|46
1745834400000|2025-04-28 10:00:00|2658.6|2657.4|2657.9|2656.7|2658.6|2657.4|2657.4|2656.2|41
1745834700000|2025-04-28 10:05:00|2657.4|2656.2|2656.4|2655.2|2657.9|2656.7|2656.4|2655.2|94
1745835000000|2025-04-28 10:10:00|2656.6|2655.4|2657.4|2656.2|2657.9|2656.7|2656.6|2655.4|31
1745835300000|2025-04-28 10:15:00|2656.9|2655.7|2656.9|2655.7|2656.9|2655.7|2656.1|2654.9|82
1745835600000|2025-04-28 10:20:00|2656.4|2655.2|2656.9|2655.7|2656.9|2655.7|2654.9|2653.7|133
1745835900000|2025-04-28 10:25:00|2657.4|2656.2|2657.4|2656.2|2657.9|2656.7|2655.9|2654.7|50
1745836200000|2025-04-28 10:30:00|2657.6|2656.4|2659.9|2658.7|2659.9|2658.7|2657.4|2656.2|105
1745836500000|2025-04-28 10:35:00|2659.6|2658.4|2658.9|2657.7|2659.9|2658.7|2658.4|2657.2|57
1745836800000|2025-04-28 10:40:00|2659.1|2657.9|2656.9|2655.7|2659.4|2658.2|2656.6|2655.4|42
1745837100000|2025-04-28 10:45:00|2656.6|2655.4|2657.4|2656.2|2657.9|2656.7|2656.6|2655.4|30
1745837400000|2025-04-28 10:50:00|2656.9|2655.7|2655.9|2654.7|2656.9|2655.7|2655.4|2654.2|53
1745837700000|2025-04-28 10:55:00|2655.4|2654.2|2656.4|2655.2|2656.4|2655.2|2654.9|2653.7|62
1745838000000|2025-04-28 11:00:00|2655.9|2654.7|2655.4|2654.2|2655.9|2654.7|2654.9|2653.7|65
1745838300000|2025-04-28 11:05:00|2655.6|2654.4|2656.4|2655.2|2656.4|2655.2|2655.4|2654.2|34
1745838600000|2025-04-28 11:10:00|2656.9|2655.7|2656.4|2655.2|2657.9|2656.7|2656.4|2655.2|52
1745838900000|2025-04-28 11:15:00|2656.9|2655.7|2656.9|2655.7|2658.4|2657.2|2656.4|2655.2|61
1745839200000|2025-04-28 11:20:00|2656.6|2655.4|2657.9|2656.7|2657.9|2656.7|2655.9|2654.7|31
1745839500000|2025-04-28 11:25:00|2657.6|2656.4|2659.4|2658.2|2659.6|2658.4|2657.6|2656.4|33
1745839800000|2025-04-28 11:30:00|2658.6|2657.4|2660.4|2659.2|2660.4|2659.2|2658.4|2657.2|80
1745840100000|2025-04-28 11:35:00|2660.1|2658.9|2660.9|2659.7|2660.9|2659.7|2659.9|2658.7|20
1745840400000|2025-04-28 11:40:00|2661.4|2660.2|2661.9|2660.7|2662.4|2661.2|2660.9|2659.7|103
1745840700000|2025-04-28 11:45:00|2661.4|2660.2|2661.9|2660.7|2661.9|2660.7|2660.9|2659.7|62
1745841000000|2025-04-28 11:50:00|2661.4|2660.2|2659.9|2658.7|2661.4|2660.2|2659.9|2658.7|150
1745841300000|2025-04-28 11:55:00|2660.4|2659.2|2660.9|2659.7|2660.9|2659.7|2659.9|2658.7|31
1745841600000|2025-04-28 12:00:00|2661.1|2659.9|2659.4|2658.2|2661.4|2660.2|2659.1|2657.9|105
1745841900000|2025-04-28 12:05:00|2659.1|2657.9|2657.4|2656.2|2659.4|2658.2|2656.4|2655.2|96
1745842200000|2025-04-28 12:10:00|2657.1|2655.9|2657.9|2656.7|2658.4|2657.2|2656.9|2655.7|53
1745842500000|2025-04-28 12:15:00|2657.6|2656.4|2658.9|2657.7|2659.9|2658.7|2657.6|2656.4|37
1745842800000|2025-04-28 12:20:00|2658.6|2657.4|2660.1|2658.9|2660.4|2659.2|2658.6|2657.4|43
1745843100000|2025-04-28 12:25:00|2659.9|2658.7|2660.9|2659.7|2660.9|2659.7|2659.9|2658.7|33
1745843400000|2025-04-28 12:30:00|2661.4|2660.2|2662.9|2661.7|2663.9|2662.7|2661.4|2660.2|126
1745843700000|2025-04-28 12:35:00|2662.6|2661.4|2661.9|2660.7|2662.9|2661.7|2661.9|2660.7|47
1745844000000|2025-04-28 12:40:00|2661.4|2660.2|2661.4|2660.2|2661.9|2660.7|2660.9|2659.7|75
1745844300000|2025-04-28 12:45:00|2661.9|2660.7|2660.9|2659.7|2662.1|2660.9|2660.9|2659.7|85
1745844600000|2025-04-28 12:50:00|2661.4|2660.2|2662.4|2661.2|2662.9|2661.7|2661.4|2660.2|59
1745844900000|2025-04-28 12:55:00|2662.6|2661.4|2663.1|2661.9|2663.9|2662.7|2662.4|2661.2|44
1745845200000|2025-04-28 13:00:00|2663.4|2662.2|2664.4|2663.2|2664.4|2663.2|2662.4|2661.2|38
1745845500000|2025-04-28 13:05:00|2664.9|2663.7|2665.4|2664.2|2665.9|2664.7|2664.4|2663.2|39
1745845800000|2025-04-28 13:10:00|2665.9|2664.7|2665.9|2664.7|2666.4|2665.2|2665.9|2664.7|44
1745846100000|2025-04-28 13:15:00|2665.6|2664.4|2664.9|2663.7|2665.9|2664.7|2664.9|2663.7|29
1745846400000|2025-04-28 13:20:00|2664.4|2663.2|2663.9|2662.7|2664.4|2663.2|2663.6|2662.4|21
1745846700000|2025-04-28 13:25:00|2663.6|2662.4|2663.1|2661.9|2664.9|2663.7|2662.9|2661.7|47
1745847000000|2025-04-28 13:30:00|2663.4|2662.2|2660.9|2659.7|2665.9|2664.7|2660.9|2659.7|305
1745847300000|2025-04-28 13:35:00|2661.1|2659.9|2662.9|2661.7|2663.6|2662.4|2660.4|2659.2|226
1745847600000|2025-04-28 13:40:00|2662.4|2661.2|2667.9|2666.7|2668.9|2667.7|2662.4|2661.2|178
1745847900000|2025-04-28 13:45:00|2668.1|2666.9|2668.4|2667.2|2669.9|2668.7|2666.9|2665.7|439
1745848200000|2025-04-28 13:50:00|2668.1|2666.9|2663.4|2662.2|2668.4|2667.2|2663.4|2662.2|170
1745848500000|2025-04-28 13:55:00|2662.9|2661.7|2660.9|2659.7|2663.4|2662.2|2660.4|2659.2|126
1745848800000|2025-04-28 14:00:00|2661.1|2659.9|2662.4|2661.2|2662.4|2661.2|2658.4|2657.2|312
1745849100000|2025-04-28 14:05:00|2662.9|2661.7|2664.9|2663.7|2665.4|2664.2|2662.1|2660.9|147
1745849400000|2025-04-28 14:10:00|2665.1|2663.9|2663.4|2662.2|2665.4|2664.2|2662.9|2661.7|171
1745849700000|2025-04-28 14:15:00|2663.9|2662.7|2664.4|2663.2|2664.9|2663.7|2663.4|2662.2|105
1745850000000|2025-04-28 14:20:00|2664.1|2662.9|2664.4|2663.2|2665.4|2664.2|2661.9|2660.7|136
1745850300000|2025-04-28 14:25:00|2664.6|2663.4|2660.4|2659.2|2664.6|2663.4|2659.9|2658.7|91
1745850600000|2025-04-28 14:30:00|2660.6|2659.4|2657.4|2656.2|2660.9|2659.7|2655.9|2654.7|152
1745850900000|2025-04-28 14:35:00|2657.9|2656.7|2659.4|2658.2|2660.4|2659.2|2656.9|2655.7|196
1745851200000|2025-04-28 14:40:00|2659.9|2658.7|2660.4|2659.2|2660.9|2659.7|2655.9|2654.7|237
1745851500000|2025-04-28 14:45:00|2659.9|2658.7|2660.4|2659.2|2662.4|2661.2|2659.6|2658.4|318
1745851800000|2025-04-28 14:50:00|2659.9|2658.7|2657.9|2656.7|2659.9|2658.7|2656.4|2655.2|298
1745852100000|2025-04-28 14:55:00|2657.6|2656.4|2659.9|2658.7|2660.4|2659.2|2656.9|2655.7|281
1745852400000|2025-04-28 15:00:00|2660.1|2658.9|2660.9|2659.7|2661.9|2660.7|2659.9|2658.7|295
1745852700000|2025-04-28 15:05:00|2660.4|2659.2|2657.4|2656.2|2661.4|2660.2|2657.4|2656.2|295
1745853000000|2025-04-28 15:10:00|2657.6|2656.4|2660.9|2659.7|2661.6|2660.4|2655.9|2654.7|529
1745853300000|2025-04-28 15:15:00|2660.6|2659.4|2660.4|2659.2|2660.9|2659.7|2658.9|2657.7|418
1745853600000|2025-04-28 15:20:00|2660.6|2659.4|2658.9|2657.7|2660.9|2659.7|2657.4|2656.2|278
1745853900000|2025-04-28 15:25:00|2658.6|2657.4|2654.4|2653.2|2658.6|2657.4|2653.9|2652.7|318
1745854200000|2025-04-28 15:30:00|2654.6|2653.4|2656.4|2655.2|2657.4|2656.2|2653.9|2652.7|223
1745854500000|2025-04-28 15:35:00|2655.9|2654.7|2660.9|2659.7|2660.9|2659.7|2654.9|2653.7|376
1745854800000|2025-04-28 15:40:00|2660.6|2659.4|2660.4|2659.2|2663.4|2662.2|2659.9|2658.7|301
1745855100000|2025-04-28 15:45:00|2660.6|2659.4|2661.9|2660.7|2662.4|2661.2|2659.9|2658.7|290
1745855400000|2025-04-28 15:50:00|2662.1|2660.9|2663.4|2662.2|2665.9|2664.7|2660.9|2659.7|304
1745855700000|2025-04-28 15:55:00|2663.1|2661.9|2661.9|2660.7|2663.9|2662.7|2660.9|2659.7|119
1745856000000|2025-04-28 16:00:00|2662.4|2661.2|2658.6|2657.4|2662.4|2661.2|2657.9|2656.7|126
1745856300000|2025-04-28 16:05:00|2658.9|2657.7|2657.4|2656.2|2658.9|2657.7|2656.9|2655.7|88
1745856600000|2025-04-28 16:10:00|2657.9|2656.7|2657.1|2655.9|2657.9|2656.7|2655.9|2654.7|91
1745856900000|2025-04-28 16:15:00|2657.4|2656.2|2660.4|2659.2|2660.9|2659.7|2657.4|2656.2|82
1745857200000|2025-04-28 16:20:00|2660.6|2659.4|2658.9|2657.7|2660.9|2659.7|2657.1|2655.9|74
1745857500000|2025-04-28 16:25:00|2658.6|2657.4|2655.9|2654.7|2658.9|2657.7|2654.9|2653.7|73
1745857800000|2025-04-28 16:30:00|2656.4|2655.2|2657.1|2655.9|2658.9|2657.7|2655.9|2654.7|38
1745858100000|2025-04-28 16:35:00|2656.9|2655.7|2657.9|2656.7|2659.4|2658.2|2656.4|2655.2|23
1745858400000|2025-04-28 16:40:00|2657.4|2656.2|2657.9|2656.7|2658.9|2657.7|2656.9|2655.7|12
1745858700000|2025-04-28 16:45:00|2657.6|2656.4|2659.9|2658.7|2660.1|2658.9|2657.4|2656.2|16
1745859000000|2025-04-28 16:50:00|2659.4|2658.2|2656.4|2655.2|2659.4|2658.2|2656.1|2654.9|15
1745859300000|2025-04-28 16:55:00|2656.1|2654.9|2656.4|2655.2|2656.4|2655.2|2653.9|2652.7|92
1745859600000|2025-04-28 17:00:00|2655.9|2654.7|2656.9|2655.7|2658.4|2657.2|2655.4|2654.2|162
1745859900000|2025-04-28 17:05:00|2656.4|2655.2|2655.4|2654.2|2658.4|2657.2|2655.4|2654.2|127
1745860200000|2025-04-28 17:10:00|2655.1|2653.9|2651.6|2650.4|2655.1|2653.9|2651.4|2650.2|60
1745860500000|2025-04-28 17:15:00|2651.4|2650.2|2653.9|2652.7|2654.6|2653.4|2650.4|2649.2|50
1745860800000|2025-04-28 17:20:00|2654.1|2652.9|2651.9|2650.7|2654.1|2652.9|2650.9|2649.7|117
1745861100000|2025-04-28 17:25:00|2652.1|2650.9|2649.9|2648.7|2653.9|2652.7|2649.4|2648.2|54
1745861400000|2025-04-28 17:30:00|2649.4|2648.2|2650.6|2649.4|2650.9|2649.7|2648.9|2647.7|73
1745861700000|2025-04-28 17:35:00|2650.9|2649.7|2654.1|2652.9|2654.4|2653.2|2649.9|2648.7|32
1745862000000|2025-04-28 17:40:00|2654.4|2653.2|2655.4|2654.2|2655.9|2654.7|2653.4|2652.2|28
1745862300000|2025-04-28 17:45:00|2655.1|2653.9|2655.9|2654.7|2656.4|2655.2|2654.9|2653.7|35
1745862600000|2025-04-28 17:50:00|2656.4|2655.2|2657.1|2655.9|2657.6|2656.4|2655.9|2654.7|20
1745862900000|2025-04-28 17:55:00|2656.9|2655.7|2658.1|2656.9|2658.4|2657.2|2656.9|2655.7|28
1745863200000|2025-04-28 18:00:00|2658.4|2657.2|2658.9|2657.7|2658.9|2657.7|2657.6|2656.4|42
1745863500000|2025-04-28 18:05:00|2659.1|2657.9|2659.1|2657.9|2659.9|2658.7|2658.4|2657.2|47
1745863800000|2025-04-28 18:10:00|2659.4|2658.2|2658.9|2657.7|2659.4|2658.2|2657.9|2656.7|19
1745864100000|2025-04-28 18:15:00|2659.1|2657.9|2657.4|2656.2|2659.9|2658.7|2657.1|2655.9|86
1745864400000|2025-04-28 18:20:00|2657.9|2656.7|2659.9|2658.7|2660.1|2658.9|2656.9|2655.7|55
1745864700000|2025-04-28 18:25:00|2659.6|2658.4|2659.9|2658.7|2660.9|2659.7|2658.9|2657.7|24
1745865000000|2025-04-28 18:30:00|2659.6|2658.4|2658.4|2657.2|2660.1|2658.9|2658.1|2656.9|8
1745865300000|2025-04-28 18:35:00|2658.9|2657.7|2659.4|2658.2|2659.9|2658.7|2657.4|2656.2|12
1745865600000|2025-04-28 18:40:00|2659.1|2657.9|2659.4|2658.2|2659.9|2658.7|2658.9|2657.7|10
1745865900000|2025-04-28 18:45:00|2659.1|2657.9|2659.4|2658.2|2659.9|2658.7|2658.4|2657.2|22
1745866200000|2025-04-28 18:50:00|2659.9|2658.7|2659.4|2658.2|2659.9|2658.7|2658.9|2657.7|10
1745866500000|2025-04-28 18:55:00|2659.1|2657.9|2657.9|2656.7|2659.4|2658.2|2657.9|2656.7|12
1745866800000|2025-04-28 19:00:00|2658.1|2656.9|2659.1|2657.9|2659.4|2658.2|2657.6|2656.4|10
1745867100000|2025-04-28 19:05:00|2658.9|2657.7|2659.4|2658.2|2659.9|2658.7|2658.4|2657.2|24
1745867400000|2025-04-28 19:10:00|2659.1|2657.9|2659.4|2658.2|2659.9|2658.7|2657.9|2656.7|38
1745867700000|2025-04-28 19:15:00|2659.1|2657.9|2659.9|2658.7|2660.4|2659.2|2658.9|2657.7|34
1745868000000|2025-04-28 19:20:00|2660.1|2658.9|2661.1|2659.9|2661.4|2660.2|2659.4|2658.2|56
1745868300000|2025-04-28 19:25:00|2660.9|2659.7|2660.9|2659.7|2661.4|2660.2|2660.4|2659.2|46
1745868600000|2025-04-28 19:30:00|2661.1|2659.9|2661.6|2660.4|2662.4|2661.2|2660.4|2659.2|40
1745868900000|2025-04-28 19:35:00|2661.4|2660.2|2660.9|2659.7|2661.9|2660.7|2659.9|2658.7|43
1745869200000|2025-04-28 19:40:00|2661.1|2659.9|2662.4|2661.2|2662.4|2661.2|2660.4|2659.2|24
1745869500000|2025-04-28 19:45:00|2662.1|2660.9|2663.9|2662.7|2663.9|2662.7|2661.9|2660.7|74
1745869800000|2025-04-28 19:50:00|2664.1|2662.9|2666.9|2665.7|2667.9|2666.7|2663.4|2662.2|204
1745870100000|2025-04-28 19:55:00|2665.9|2664.7|2661.6|2660.4|2666.4|2665.2|2661.4|2660.2|644
1745870400000|2025-04-28 20:00:00|2661.9|2660.7|2659.6|2658.4|2662.1|2660.9|2659.1|2657.9|31
1745870700000|2025-04-28 20:05:00|2659.9|2658.7|2660.1|2658.9|2660.9|2659.7|2659.9|2658.7|9
1745871000000|2025-04-28 20:10:00|2659.9|2658.7|2659.9|2658.7|2660.4|2659.2|2659.4|2658.2|14
1745871300000|2025-04-28 20:15:00|2660.1|2658.9|2659.9|2658.7|2660.4|2659.2|2659.9|2658.7|22
1745871600000|2025-04-28 20:20:00|2659.4|2658.2|2658.4|2657.2|2659.9|2658.7|2658.4|2657.2|23
1745871900000|2025-04-28 20:25:00|2658.6|2657.4|2658.4|2657.2|2659.4|2658.2|2658.4|2657.2|9
1745872200000|2025-04-28 20:30:00|2658.9|2657.7|2659.6|2658.4|2659.9|2658.7|2658.4|2657.2|17
1745872500000|2025-04-28 20:35:00|2659.4|2658.2|2660.4|2659.2|2660.4|2659.2|2659.1|2657.9|45
1745872800000|2025-04-28 20:40:00|2660.1|2658.9|2660.1|2658.9|2660.4|2659.2|2660.1|2658.9|0
1745873100000|2025-04-28 20:45:00|2659.9|2658.7|2660.4|2659.2|2660.4|2659.2|2659.4|2658.2|38
1745873400000|2025-04-28 20:50:00|2660.9|2659.7|2661|2659|2661.3|2659.7|2659.9|2658.7|39
1745873700000|2025-04-28 20:55:00|2660.9|2658.9|2660|2658|2661.1|2659.1|2659.2|2657.2|0
1745874000000|2025-04-28 21:00:00|2659.9|2657.9|2659.9|2657.9|2660|2658|2659.9|2657.9|1
1745874300000|2025-04-28 21:05:00|2659.7|2657.7|2659.6|2657.6|2659.7|2657.7|2659.6|2657.6|0
1745874600000|2025-04-28 21:10:00|2659.7|2657.7|2659.8|2657.8|2660|2658|2659.7|2657.7|0
1745874900000|2025-04-28 21:15:00|2659.5|2657.5|2659.3|2657.3|2659.5|2657.5|2659.3|2657.3|0
1745875200000|2025-04-28 21:20:00|2659.2|2657.2|2659.4|2657.4|2659.4|2657.4|2659.2|2657.2|0
1745875500000|2025-04-28 21:25:00|2659.3|2657.3|2659.4|2657.4|2659.4|2657.4|2659.3|2657.3|0
1745875800000|2025-04-28 21:30:00|2659.5|2657.5|2659.3|2657.3|2659.5|2657.5|2659.3|2657.3|0
1745876100000|2025-04-28 21:35:00|2659.4|2657.4|2659.4|2657.4|2659.4|2657.4|2659.4|2657.4|0
1745876400000|2025-04-28 21:40:00|2659.6|2657.6|2659.1|2657.1|2659.6|2657.6|2659.1|2657.1|0
1745876700000|2025-04-28 21:45:00|2659|2657|2659.2|2657.2|2659.2|2657.2|2659|2657|0
1745877000000|2025-04-28 21:50:00|2659.1|2657.1|2659.4|2657.4|2659.4|2657.4|2659.1|2657.1|0
1745877300000|2025-04-28 21:55:00|2659.5|2657.5|2659|2657|2659.7|2657.7|2659|2657|0
1745877600000|2025-04-28 22:00:00|2659.2|2657.2|2659.6|2657.6|2660|2658|2658|2656|0
1745877900000|2025-04-28 22:05:00|2659.7|2657.7|2661.4|2659.4|2661.5|2659.5|2659.6|2657.6|0
1745878200000|2025-04-28 22:10:00|2661.2|2659.2|2659.7|2657.7|2661.2|2659.2|2659.4|2657.4|0
1745878500000|2025-04-28 22:15:00|2659.5|2657.5|2659.4|2657.4|2659.8|2657.8|2659.2|2657.2|0
1745878800000|2025-04-28 22:20:00|2659.5|2657.5|2659.4|2657.4|2659.5|2657.5|2658.9|2656.9|0
1745879100000|2025-04-28 22:25:00|2659.5|2657.5|2659.4|2657.4|2659.8|2657.8|2659.4|2657.4|0
1745879400000|2025-04-28 22:30:00|2659.5|2657.5|2660.4|2658.4|2660.5|2658.5|2659.5|2657.5|0
1745879700000|2025-04-28 22:35:00|2660.2|2658.2|2660|2658|2660.4|2658.4|2659.9|2657.9|0
1745880000000|2025-04-28 22:40:00|2660.1|2658.1|2658.6|2656.6|2660.1|2658.1|2658.3|2656.3|0
1745880300000|2025-04-28 22:45:00|2658.4|2656.4|2659.2|2657.2|2659.2|2657.2|2658.3|2656.3|0
1745880600000|2025-04-28 22:50:00|2659.3|2657.3|2659.2|2657.2|2659.5|2657.5|2658.9|2656.9|0
1745880900000|2025-04-28 22:55:00|2659.1|2657.1|2659.8|2657.8|2659.8|2657.8|2659|2657|0
1745881200000|2025-04-28 23:00:00|2659.9|2657.9|2660.2|2658.2|2660.7|2658.7|2659.3|2657.3|0
1745881500000|2025-04-28 23:05:00|2660.1|2658.1|2661.3|2659.3|2661.4|2659.4|2659|2657|0
1745881800000|2025-04-28 23:10:00|2661.2|2659.2|2661.1|2659.1|2661.7|2659.7|2661|2659|0
1745882100000|2025-04-28 23:15:00|2661.3|2659.3|2661.1|2659.1|2662.5|2660.5|2660.9|2658.9|0
1745882400000|2025-04-28 23:20:00|2661|2659|2661.1|2659.1|2661.4|2659.4|2660.9|2658.9|0
1745882700000|2025-04-28 23:25:00|2661.2|2659.2|2661.2|2659.2|2662|2660|2661.1|2659.1|0
1745883000000|2025-04-28 23:30:00|2661.1|2659.1|2660|2658|2661.2|2659.2|2659.8|2657.8|0
1745883300000|2025-04-28 23:35:00|2660.1|2658.1|2659.7|2657.7|2660.4|2658.4|2659.6|2657.6|0
1745883600000|2025-04-28 23:40:00|2659.6|2657.6|2662.3|2660.3|2662.7|2660.7|2659.6|2657.6|0
1745883900000|2025-04-28 23:45:00|2662.1|2660.1|2662.4|2661.2|2664.9|2663.7|2659.1|2657.9|272
1745884200000|2025-04-28 23:50:00|2662.6|2661.4|2663.6|2662.4|2663.9|2662.7|2662.4|2661.2|211
1745884500000|2025-04-28 23:55:00|2663.4|2662.2|2664.9|2663.7|2665.9|2664.7|2663.4|2662.2|91
1745884800000|2025-04-29 00:00:00|2664.7|2663.9|2664.7|2663.9|2666.2|2665.4|2662.9|2662.1|80
1745885100000|2025-04-29 00:05:00|2664.4|2663.6|2663.2|2662.4|2664.7|2663.9|2662.4|2661.6|109
1745885400000|2025-04-29 00:10:00|2663.4|2662.6|2660.2|2659.4|2663.9|2663.1|2659.7|2658.9|89
1745885700000|2025-04-29 00:15:00|2659.7|2658.9|2659.7|2658.9|2661.2|2660.4|2659.7|2658.9|69
1745886000000|2025-04-29 00:20:00|2659.9|2659.1|2659.7|2658.9|2660.2|2659.4|2659.2|2658.4|69
1745886300000|2025-04-29 00:25:00|2659.9|2659.1|2659.7|2658.9|2660.2|2659.4|2658.7|2657.9|88
1745886600000|2025-04-29 00:30:00|2659.2|2658.4|2659.2|2658.4|2659.7|2658.9|2658.7|2657.9|119
1745886900000|2025-04-29 00:35:00|2658.7|2657.9|2659.2|2658.4|2660.2|2659.4|2658.7|2657.9|67
1745887200000|2025-04-29 00:40:00|2658.9|2658.1|2660.2|2659.4|2660.7|2659.9|2658.7|2657.9|80
1745887500000|2025-04-29 00:45:00|2660.7|2659.9|2661.7|2660.9|2661.7|2660.9|2659.9|2659.1|50
1745887800000|2025-04-29 00:50:00|2661.9|2661.1|2662.2|2661.4|2662.7|2661.9|2661.2|2660.4|9
1745888100000|2025-04-29 00:55:00|2662.7|2661.9|2661.4|2660.6|2662.7|2661.9|2661.2|2660.4|24
1745888400000|2025-04-29 01:00:00|2661.2|2660.4|2661.2|2660.4|2661.2|2660.4|2659.9|2659.1|59
1745888700000|2025-04-29 01:05:00|2661.4|2660.6|2663.2|2662.4|2663.2|2662.4|2661.2|2660.4|61
1745889000000|2025-04-29 01:10:00|2663.4|2662.6|2661.7|2660.9|2664.2|2663.4|2660.7|2659.9|76
1745889300000|2025-04-29 01:15:00|2661.4|2660.6|2659.4|2658.6|2661.4|2660.6|2659.2|2658.4|74
1745889600000|2025-04-29 01:20:00|2659.7|2658.9|2660.2|2659.4|2661.2|2660.4|2659.2|2658.4|47
1745889900000|2025-04-29 01:25:00|2660.4|2659.6|2660.7|2659.9|2661.2|2660.4|2660.4|2659.6|32
1745890200000|2025-04-29 01:30:00|2661.2|2660.4|2660.3|2659.5|2661.7|2660.9|2660.3|2659.5|40
1745890500000|2025-04-29 01:35:00|2660|2659.2|2659.3|2658.5|2660|2659.2|2658.8|2658|42
1745890800000|2025-04-29 01:40:00|2659.8|2659|2662.3|2661.5|2662.3|2661.5|2659.8|2659|66
1745891100000|2025-04-29 01:45:00|2662|2661.2|2661.8|2661|2663.3|2662.5|2661.8|2661|55
1745891400000|2025-04-29 01:50:00|2662|2661.2|2663|2662.2|2663.3|2662.5|2661.8|2661|58
1745891700000|2025-04-29 01:55:00|2662.8|2662|2664.3|2663.5|2664.8|2664|2662.8|2662|50
1745892000000|2025-04-29 02:00:00|2664|2663.2|2664.3|2663.5|2665.8|2665|2664|2663.2|34
1745892300000|2025-04-29 02:05:00|2664|2663.2|2664.8|2664|2664.8|2664|2663.8|2663|27
1745892600000|2025-04-29 02:10:00|2665.3|2664.5|2665.8|2665|2665.8|2665|2664.8|2664|38
1745892900000|2025-04-29 02:15:00|2666.3|2665.5|2665.8|2665|2666.3|2665.5|2665.3|2664.5|59
1745893200000|2025-04-29 02:20:00|2666|2665.2|2665.8|2665|2666.3|2665.5|2665.3|2664.5|26
1745893500000|2025-04-29 02:25:00|2666|2665.2|2665.3|2664.5|2666.8|2666|2665.3|2664.5|36
1745893800000|2025-04-29 02:30:00|2665.5|2664.3|2666.5|2665.3|2666.5|2665.3|2665|2663.8|25
1745894100000|2025-04-29 02:35:00|2666.2|2665|2667|2665.8|2667|2665.8|2666.2|2665|26
1745894400000|2025-04-29 02:40:00|2667.2|2666|2665|2663.8|2667.2|2666|2664.7|2663.5|18
1745894700000|2025-04-29 02:45:00|2664.7|2663.5|2663.5|2662.3|2665|2663.8|2663.5|2662.3|27
1745895000000|2025-04-29 02:50:00|2664|2662.8|2665|2663.8|2665|2663.8|2664|2662.8|23
1745895300000|2025-04-29 02:55:00|2665.2|2664|2665.5|2664.3|2665.5|2664.3|2665|2663.8|17
1745895600000|2025-04-29 03:00:00|2666|2664.8|2666.7|2665.5|2667|2665.8|2665.7|2664.5|28
1745895900000|2025-04-29 03:05:00|2666.5|2665.3|2666.5|2665.3|2667|2665.8|2666|2664.8|25
1745896200000|2025-04-29 03:10:00|2666.7|2665.5|2666.7|2665.5|2667.5|2666.3|2666|2664.8|38
1745896500000|2025-04-29 03:15:00|2666.5|2665.3|2667|2665.8|2667|2665.8|2666.2|2665|33
1745896800000|2025-04-29 03:20:00|2666.7|2665.5|2669|2667.8|2669.5|2668.3|2666.5|2665.3|41
1745897100000|2025-04-29 03:25:00|2669.2|2668|2670.5|2669.3|2670.5|2669.3|2669|2667.8|53
1745897400000|2025-04-29 03:30:00|2670.3|2669.5|2671.8|2671|2672.3|2671.5|2670.3|2669.5|90
1745897700000|2025-04-29 03:35:00|2672.3|2671.5|2671.8|2671|2672.3|2671.5|2671.3|2670.5|70
1745898000000|2025-04-29 03:40:00|2672.3|2671.5|2672.5|2671.7|2672.8|2672|2672.3|2671.5|42
1745898300000|2025-04-29 03:45:00|2672.8|2672|2674|2673.2|2674|2673.2|2672.8|2672|54
1745898600000|2025-04-29 03:50:00|2673.8|2673|2676.5|2675.7|2676.5|2675.7|2673.8|2673|77
1745898900000|2025-04-29 03:55:00|2676.3|2675.5|2677.3|2676.5|2677.3|2676.5|2676.3|2675.5|52
1745899200000|2025-04-29 04:00:00|2677|2676.2|2676|2675.2|2677.5|2676.7|2675.8|2675|58
1745899500000|2025-04-29 04:05:00|2675.8|2675|2675.3|2674.5|2676.3|2675.5|2674.8|2674|48
1745899800000|2025-04-29 04:10:00|2675.5|2674.7|2674.5|2673.7|2676.3|2675.5|2673.8|2673|74
1745900100000|2025-04-29 04:15:00|2674.8|2674|2675.8|2675|2675.8|2675|2674.8|2674|38
1745900400000|2025-04-29 04:20:00|2676.3|2675.5|2677.3|2676.5|2677.3|2676.5|2676.3|2675.5|57
1745900700000|2025-04-29 04:25:00|2677.8|2677|2678.8|2678|2679|2678.2|2677.8|2677|46
1745901000000|2025-04-29 04:30:00|2678.5|2677.7|2678|2677.2|2678.8|2678|2678|2677.2|24
1745901300000|2025-04-29 04:35:00|2678.3|2677.5|2678.3|2677.5|2678.5|2677.7|2677.3|2676.5|35
1745901600000|2025-04-29 04:40:00|2678|2677.2|2678|2677.2|2678.8|2678|2677.8|2677|44
1745901900000|2025-04-29 04:45:00|2677.8|2677|2677.8|2677|2678.8|2678|2677.3|2676.5|30
1745902200000|2025-04-29 04:50:00|2677.5|2676.7|2677.3|2676.5|2677.5|2676.7|2676.3|2675.5|52
1745902500000|2025-04-29 04:55:00|2677.5|2676.7|2677.5|2676.7|2678|2677.2|2677.3|2676.5|37
1745902800000|2025-04-29 05:00:00|2677.3|2676.5|2676.8|2676|2677.3|2676.5|2676.3|2675.5|55
1745903100000|2025-04-29 05:05:00|2677|2676.2|2678.3|2677.5|2678.8|2678|2676.8|2676|21
1745903400000|2025-04-29 05:10:00|2678|2677.2|2676|2675.2|2678|2677.2|2676|2675.2|19
1745903700000|2025-04-29 05:15:00|2676.3|2675.5|2674.8|2674|2676.3|2675.5|2674.8|2674|16
1745904000000|2025-04-29 05:20:00|2674.5|2673.7|2673.8|2673|2674.5|2673.7|2671.8|2671|71
1745904300000|2025-04-29 05:25:00|2673.5|2672.7|2672.5|2671.7|2673.8|2673|2672.3|2671.5|8
1745904600000|2025-04-29 05:30:00|2672.3|2671.5|2671.8|2671|2673.3|2672.5|2670.8|2670|33
1745904900000|2025-04-29 05:35:00|2672|2671.2|2672.8|2672|2673.3|2672.5|2671.8|2671|13
1745905200000|2025-04-29 05:40:00|2672.5|2671.7|2672.3|2671.5|2672.8|2672|2671.5|2670.7|9
1745905500000|2025-04-29 05:45:00|2672.5|2671.7|2673.8|2673|2673.8|2673|2672.5|2671.7|10
1745905800000|2025-04-29 05:50:00|2674|2673.2|2673.5|2672.7|2674.5|2673.7|2673.3|2672.5|5
1745906100000|2025-04-29 05:55:00|2673.8|2673|2672.8|2672|2674.8|2674|2672.8|2672|10
1745906400000|2025-04-29 06:00:00|2672.5|2671.7|2673|2672.2|2673.8|2673|2671.5|2670.7|46
1745906700000|2025-04-29 06:05:00|2673.3|2672.5|2671.8|2671|2674.3|2673.5|2671.3|2670.5|63
1745907000000|2025-04-29 06:10:00|2671.5|2670.7|2671.8|2671|2672|2671.2|2670.8|2670|26
1745907300000|2025-04-29 06:15:00|2672|2671.2|2672.3|2671.5|2672.8|2672|2671.3|2670.5|36
1745907600000|2025-04-29 06:20:00|2672|2671.2|2671.5|2670.7|2672.5|2671.7|2671.3|2670.5|31
1745907900000|2025-04-29 06:25:00|2671.8|2671|2674.3|2673.5|2674.3|2673.5|2671.3|2670.5|101
1745908200000|2025-04-29 06:30:00|2673.3|2672.5|2674.5|2673.7|2674.8|2674|2672.3|2671.5|189
1745908500000|2025-04-29 06:35:00|2674.8|2674|2674.4|2672.4|2675.3|2674.5|2674.3|2672.3|60
1745908800000|2025-04-29 06:40:00|2674.5|2672.5|2674.8|2672.8|2675.3|2673.3|2674.3|2672.3|1
1745909100000|2025-04-29 06:45:00|2674.6|2672.6|2674|2672|2674.7|2672.7|2673.8|2671.8|32
1745909400000|2025-04-29 06:50:00|2673.9|2671.9|2672.9|2670.9|2673.9|2671.9|2672.6|2670.6|0
1745909700000|2025-04-29 06:55:00|2672.7|2670.7|2671.7|2669.7|2672.9|2670.9|2671.6|2669.6|0
1745910000000|2025-04-29 07:00:00|2672|2670|2673.7|2671.7|2675.3|2673.3|2671.8|2669.8|0
1745910300000|2025-04-29 07:05:00|2673.6|2671.6|2675|2673|2675.2|2673.2|2673.2|2671.2|0
1745910600000|2025-04-29 07:10:00|2675.1|2673.1|2674.5|2672.5|2675.5|2673.5|2674.3|2672.3|0
1745910900000|2025-04-29 07:15:00|2674.4|2672.4|2674.7|2672.7|2675.1|2673.1|2674.1|2672.1|0
1745911200000|2025-04-29 07:20:00|2674.6|2672.6|2675|2673|2675.6|2673.6|2674.6|2672.6|0
1745911500000|2025-04-29 07:25:00|2675.1|2673.1|2674.9|2672.9|2676.1|2674.1|2674.7|2672.7|0
1745911800000|2025-04-29 07:30:00|2675|2673|2675.2|2673.2|2675.6|2673.6|2674.5|2672.5|0
1745912100000|2025-04-29 07:35:00|2675.1|2673.1|2674.2|2672.2|2675.3|2673.3|2673.8|2671.8|0
1745912400000|2025-04-29 07:40:00|2674.4|2672.4|2674.7|2672.7|2675.8|2673.8|2674.1|2672.1|0
1745912700000|2025-04-29 07:45:00|2674.6|2672.6|2675.8|2673.8|2676.5|2674.5|2674.6|2672.6|0
1745913000000|2025-04-29 07:50:00|2675.9|2673.9|2675.8|2673.8|2676.4|2674.4|2675.7|2673.7|0
1745913300000|2025-04-29 07:55:00|2675.7|2673.7|2676.2|2674.2|2676.9|2674.9|2675.6|2673.6|0
1745913600000|2025-04-29 08:00:00|2676.1|2674.1|2676|2674.8|2676.5|2675.3|2675|2673.8|211
1745913900000|2025-04-29 08:05:00|2676.2|2675|2677.5|2676.3|2678.5|2677.3|2676|2674.8|70
1745914200000|2025-04-29 08:10:00|2677.2|2676|2674.5|2673.3|2677.5|2676.3|2674.5|2673.3|58
1745914500000|2025-04-29 08:15:00|2674.7|2673.5|2676.5|2675.3|2676.5|2675.3|2674|2672.8|74
1745914800000|2025-04-29 08:20:00|2676.7|2675.5|2675.5|2674.3|2677|2675.8|2675|2673.8|26
1745915100000|2025-04-29 08:25:00|2675.2|2674|2676.5|2675.3|2677|2675.8|2675.2|2674|13
1745915400000|2025-04-29 08:30:00|2676.2|2675|2674.5|2673.3|2676.2|2675|2674|2672.8|21
1745915700000|2025-04-29 08:35:00|2674.7|2673.5|2675|2673.8|2675.5|2674.3|2674.5|2673.3|19
1745916000000|2025-04-29 08:40:00|2674.7|2673.5|2675.2|2674|2676.5|2675.3|2674.5|2673.3|24
1745916300000|2025-04-29 08:45:00|2675|2673.8|2678|2676.8|2678.2|2677|2675|2673.8|19
1745916600000|2025-04-29 08:50:00|2678.5|2677.3|2678.5|2677.3|2678.5|2677.3|2678|2676.8|25
1745916900000|2025-04-29 08:55:00|2678|2676.8|2678.5|2677.3|2678.7|2677.5|2678|2676.8|31
1745917200000|2025-04-29 09:00:00|2678|2676.8|2678|2676.8|2678.5|2677.3|2677|2675.8|69
1745917500000|2025-04-29 09:05:00|2678.5|2677.3|2681.5|2680.3|2681.5|2680.3|2678.5|2677.3|72
1745917800000|2025-04-29 09:10:00|2682|2680.8|2682.5|2681.3|2684|2682.8|2681|2679.8|75
1745918100000|2025-04-29 09:15:00|2682.2|2681|2681|2679.8|2682.5|2681.3|2680.7|2679.5|30
1745918400000|2025-04-29 09:20:00|2680.7|2679.5|2678.5|2677.3|2681.5|2680.3|2678.5|2677.3|47
1745918700000|2025-04-29 09:25:00|2678.7|2677.5|2680.5|2679.3|2681|2679.8|2678|2676.8|38
1745919000000|2025-04-29 09:30:00|2680.7|2679.5|2680.7|2679.5|2681|2679.8|2679.2|2678|14
1745919300000|2025-04-29 09:35:00|2680.5|2679.3|2683.2|2682|2683.5|2682.3|2680.2|2679|62
1745919600000|2025-04-29 09:40:00|2683|2681.8|2683.5|2682.3|2684|2682.8|2682.7|2681.5|21
1745919900000|2025-04-29 09:45:00|2683.2|2682|2683.5|2682.3|2684|2682.8|2683|2681.8|21
1745920200000|2025-04-29 09:50:00|2683.7|2682.5|2684|2682.8|2684|2682.8|2683|2681.8|13
1745920500000|2025-04-29 09:55:00|2683.5|2682.3|2683.5|2682.3|2684|2682.8|2683.2|2682|17
1745920800000|2025-04-29 10:00:00|2683.2|2682|2681.5|2680.3|2683.5|2682.3|2681.5|2680.3|24
1745921100000|2025-04-29 10:05:00|2681.7|2680.5|2681.2|2680|2682.5|2681.3|2681.2|2680|14
1745921400000|2025-04-29 10:10:00|2681.5|2680.3|2682.5|2681.3|2683.2|2682|2681|2679.8|22
1745921700000|2025-04-29 10:15:00|2682.2|2681|2683|2681.8|2684|2682.8|2682.2|2681|14
1745922000000|2025-04-29 10:20:00|2683.2|2682|2684|2682.8|2684|2682.8|2683|2681.8|9
1745922300000|2025-04-29 10:25:00|2683.7|2682.5|2685|2683.8|2685|2683.8|2683.5|2682.3|31
1745922600000|2025-04-29 10:30:00|2684.7|2683.5|2678.7|2677.5|2685|2683.8|2678.5|2677.3|65
1745922900000|2025-04-29 10:35:00|2679|2677.8|2679|2677.8|2680.5|2679.3|2678.7|2677.5|56
1745923200000|2025-04-29 10:40:00|2678.7|2677.5|2679|2677.8|2679|2677.8|2677.7|2676.5|95
1745923500000|2025-04-29 10:45:00|2679.5|2678.3|2676.5|2675.3|2679.5|2678.3|2674.5|2673.3|196
1745923800000|2025-04-29 10:50:00|2676|2674.8|2676.5|2675.3|2678.5|2677.3|2676|2674.8|175
1745924100000|2025-04-29 10:55:00|2676.2|2675|2679|2677.8|2679|2677.8|2676|2674.8|126
1745924400000|2025-04-29 11:00:00|2678.5|2677.3|2675.7|2674.5|2678.5|2677.3|2675.2|2674|76
1745924700000|2025-04-29 11:05:00|2676|2674.8|2674|2672.8|2676|2674.8|2674|2672.8|91
1745925000000|2025-04-29 11:10:00|2674.2|2673|2673|2671.8|2674.5|2673.3|2672.5|2671.3|57
1745925300000|2025-04-29 11:15:00|2673.5|2672.3|2674.5|2673.3|2674.7|2673.5|2673.5|2672.3|87
1745925600000|2025-04-29 11:20:00|2674|2672.8|2673|2671.8|2674.5|2673.3|2672.7|2671.5|63
1745925900000|2025-04-29 11:25:00|2672.7|2671.5|2672.2|2671|2673|2671.8|2671.5|2670.3|68
1745926200000|2025-04-29 11:30:00|2672|2670.8|2674|2672.8|2674|2672.8|2672|2670.8|47
1745926500000|2025-04-29 11:35:00|2674.5|2673.3|2672.2|2671|2674.5|2673.3|2672.2|2671|39
1745926800000|2025-04-29 11:40:00|2672.5|2671.3|2668.5|2667.3|2673|2671.8|2668.5|2667.3|324
1745927100000|2025-04-29 11:45:00|2669|2667.8|2671|2669.8|2671.5|2670.3|2668.5|2667.3|116
1745927400000|2025-04-29 11:50:00|2670.5|2669.3|2669|2667.8|2671|2669.8|2669|2667.8|32
1745927700000|2025-04-29 11:55:00|2669.2|2668|2670|2668.8|2670|2668.8|2669|2667.8|33
1745928000000|2025-04-29 12:00:00|2669|2667.8|2670|2668.8|2670.5|2669.3|2669|2667.8|26
1745928300000|2025-04-29 12:05:00|2669.7|2668.5|2671.2|2670|2672.7|2671.5|2669.5|2668.3|64
1745928600000|2025-04-29 12:10:00|2671.5|2670.3|2671.5|2670.3|2672|2670.8|2670.2|2669|17
1745928900000|2025-04-29 12:15:00|2671.2|2670|2669.7|2668.5|2671.5|2670.3|2669.7|2668.5|28
1745929200000|2025-04-29 12:20:00|2670|2668.8|2668|2666.8|2670|2668.8|2667.2|2666|52
1745929500000|2025-04-29 12:25:00|2667.7|2666.5|2668.5|2667.3|2669|2667.8|2667.5|2666.3|44
1745929800000|2025-04-29 12:30:00|2668.2|2667|2667.5|2666.3|2668.5|2667.3|2667.5|2666.3|30
1745930100000|2025-04-29 12:35:00|2667.7|2666.5|2668.2|2667|2668.5|2667.3|2667|2665.8|37
1745930400000|2025-04-29 12:40:00|2668|2666.8|2671|2669.8|2671|2669.8|2668|2666.8|38
1745930700000|2025-04-29 12:45:00|2670.7|2669.5|2670|2668.8|2671.7|2670.5|2668|2666.8|78
1745931000000|2025-04-29 12:50:00|2669.5|2668.3|2668.5|2667.3|2670|2668.8|2667.2|2666|79
1745931300000|2025-04-29 12:55:00|2668.2|2667|2662|2660.8|2668.2|2667|2662|2660.8|140
1745931600000|2025-04-29 13:00:00|2661.7|2660.5|2657.7|2656.5|2662|2660.8|2656|2654.8|284
1745931900000|2025-04-29 13:05:00|2657.5|2656.3|2659.2|2658|2661|2659.8|2657.5|2656.3|41
1745932200000|2025-04-29 13:10:00|2659|2657.8|2659.5|2658.3|2660.5|2659.3|2657.5|2656.3|41
1745932500000|2025-04-29 13:15:00|2659.2|2658|2661|2659.8|2661.2|2660|2658.2|2657|52
1745932800000|2025-04-29 13:20:00|2660.5|2659.3|2661.5|2660.3|2662|2660.8|2660|2658.8|79
1745933100000|2025-04-29 13:25:00|2661.2|2660|2662|2660.8|2662.7|2661.5|2661|2659.8|15
1745933400000|2025-04-29 13:30:00|2662.5|2661.3|2663.5|2662.3|2666.5|2665.3|2661|2659.8|114
1745933700000|2025-04-29 13:35:00|2663|2661.8|2663.5|2662.3|2664.5|2663.3|2661.5|2660.3|147
1745934000000|2025-04-29 13:40:00|2663|2661.8|2666|2664.8|2667.5|2666.3|2662.5|2661.3|141
1745934300000|2025-04-29 13:45:00|2665.7|2664.5|2666|2664.8|2667.5|2666.3|2665|2663.8|75
1745934600000|2025-04-29 13:50:00|2668|2666.8|2667|2665.8|2670.5|2669.3|2666|2664.8|297
1745934900000|2025-04-29 13:55:00|2666.7|2665.5|2667.7|2666.5|2668.7|2667.5|2665.5|2664.3|84
1745935200000|2025-04-29 14:00:00|2668.2|2667|2668.5|2667.3|2668.7|2667.5|2663.7|2662.5|110
1745935500000|2025-04-29 14:05:00|2668.2|2667|2671|2669.8|2673.7|2672.5|2668|2666.8|107
1745935800000|2025-04-29 14:10:00|2670.7|2669.5|2671|2669.8|2672|2670.8|2669|2667.8|90
1745936100000|2025-04-29 14:15:00|2670.5|2669.3|2669.2|2668|2671|2669.8|2668|2666.8|288
1745936400000|2025-04-29 14:20:00|2669|2667.8|2666.5|2665.3|2670|2668.8|2666.5|2665.3|55
1745936700000|2025-04-29 14:25:00|2666|2664.8|2664.5|2663.3|2666.7|2665.5|2664|2662.8|94
1745937000000|2025-04-29 14:30:00|2664.2|2663|2666.5|2665.3|2666.5|2665.3|2664|2662.8|64
1745937300000|2025-04-29 14:35:00|2666.2|2665|2668|2666.8|2669|2667.8|2665.7|2664.5|107
1745937600000|2025-04-29 14:40:00|2668.5|2667.3|2668.5|2667.3|2669|2667.8|2667.5|2666.3|64
1745937900000|2025-04-29 14:45:00|2668.7|2667.5|2670|2668.8|2671.5|2670.3|2668.5|2667.3|43
1745938200000|2025-04-29 14:50:00|2669.7|2668.5|2670.5|2669.3|2671|2669.8|2668.5|2667.3|22
1745938500000|2025-04-29 14:55:00|2670.7|2669.5|2670.5|2669.3|2672.7|2671.5|2669.5|2668.3|80
1745938800000|2025-04-29 15:00:00|2671|2669.8|2667.5|2666.3|2671.5|2670.3|2667|2665.8|90
1745939100000|2025-04-29 15:05:00|2668|2666.8|2668.5|2667.3|2669.5|2668.3|2667|2665.8|39
1745939400000|2025-04-29 15:10:00|2668.2|2667|2667|2665.8|2668.5|2667.3|2666|2664.8|26
1745939700000|2025-04-29 15:15:00|2667.2|2666|2666|2664.8|2668.5|2667.3|2665|2663.8|21
1745940000000|2025-04-29 15:20:00|2666.2|2665|2665|2663.8|2667|2665.8|2664|2662.8|37
1745940300000|2025-04-29 15:25:00|2664.7|2663.5|2667|2665.8|2667.5|2666.3|2664|2662.8|64
1745940600000|2025-04-29 15:30:00|2666.7|2665.5|2664.5|2663.3|2667.5|2666.3|2663.5|2662.3|37
1745940900000|2025-04-29 15:35:00|2664.2|2663|2667|2665.8|2667|2665.8|2662.5|2661.3|91
1745941200000|2025-04-29 15:40:00|2666.7|2665.5|2669|2667.8|2669.2|2668|2666.7|2665.5|26
1745941500000|2025-04-29 15:45:00|2669.2|2668|2669.5|2668.3|2671|2669.8|2668.5|2667.3|79
1745941800000|2025-04-29 15:50:00|2669.2|2668|2669|2667.8|2670.2|2669|2667.2|2666|7
1745942100000|2025-04-29 15:55:00|2668.7|2667.5|2667.5|2666.3|2669|2667.8|2666.7|2665.5|26
1745942400000|2025-04-29 16:00:00|2667.7|2666.5|2672|2670.8|2672.2|2671|2667.7|2666.5|37
1745942700000|2025-04-29 16:05:00|2672.2|2671|2675|2673.8|2675|2673.8|2672|2670.8|69
1745943000000|2025-04-29 16:10:00|2674.5|2673.3|2674.5|2673.3|2675.5|2674.3|2674.2|2673|124
1745943300000|2025-04-29 16:15:00|2674|2672.8|2671.5|2670.3|2674.5|2673.3|2671|2669.8|38
1745943600000|2025-04-29 16:20:00|2671.2|2670|2672.5|2671.3|2673|2671.8|2670.5|2669.3|20
1745943900000|2025-04-29 16:25:00|2672.2|2671|2671.5|2670.3|2672.5|2671.3|2670|2668.8|50
1745944200000|2025-04-29 16:30:00|2671.7|2670.5|2671.5|2670.3|2672|2670.8|2670|2668.8|26
1745944500000|2025-04-29 16:35:00|2671.7|2670.5|2669.2|2668|2672.5|2671.3|2669|2667.8|11
1745944800000|2025-04-29 16:40:00|2669.5|2668.3|2670.5|2669.3|2671|2669.8|2669|2667.8|14
1745945100000|2025-04-29 16:45:00|2670.2|2669|2666.5|2665.3|2670.7|2669.5|2665.2|2664|21
1745945400000|2025-04-29 16:50:00|2666.7|2665.5|2668.5|2667.3|2668.7|2667.5|2665.7|2664.5|38
1745945700000|2025-04-29 16:55:00|2668|2666.8|2665.5|2664.3|2668.5|2667.3|2664|2662.8|54
1745946000000|2025-04-29 17:00:00|2665.7|2664.5|2667|2665.8|2667.2|2666|2664.2|2663|15
1745946300000|2025-04-29 17:05:00|2666.7|2665.5|2666.5|2665.3|2668.5|2667.3|2666.2|2665|90
1745946600000|2025-04-29 17:10:00|2666.2|2665|2668.5|2667.3|2668.7|2667.5|2666|2664.8|45
1745946900000|2025-04-29 17:15:00|2669|2667.8|2671.5|2670.3|2671.7|2670.5|2668.5|2667.3|16
1745947200000|2025-04-29 17:20:00|2671.2|2670|2673|2671.8|2673.5|2672.3|2671.2|2670|34
1745947500000|2025-04-29 17:25:00|2672.7|2671.5|2673.5|2672.3|2674|2672.8|2672|2670.8|19
1745947800000|2025-04-29 17:30:00|2673.7|2672.5|2674|2672.8|2674|2672.8|2673.2|2672|17
1745948100000|2025-04-29 17:35:00|2673.7|2672.5|2674.5|2673.3|2674.5|2673.3|2673.5|2672.3|36
1745948400000|2025-04-29 17:40:00|2675|2673.8|2675.7|2674.5|2676|2674.8|2674.7|2673.5|17
1745948700000|2025-04-29 17:45:00|2676|2674.8|2677.5|2676.3|2677.7|2676.5|2675.2|2674|87
1745949000000|2025-04-29 17:50:00|2677.2|2676|2678.5|2677.3|2678.5|2677.3|2676.5|2675.3|147
1745949300000|2025-04-29 17:55:00|2678.7|2677.5|2680|2678.8|2680.5|2679.3|2678.5|2677.3|54
1745949600000|2025-04-29 18:00:00|2680.2|2679|2681.7|2680.5|2681.7|2680.5|2679.5|2678.3|84
1745949900000|2025-04-29 18:05:00|2681.5|2680.3|2681|2679.8|2682|2680.8|2679|2677.8|95
1745950200000|2025-04-29 18:10:00|2680.7|2679.5|2679|2677.8|2681|2679.8|2678.5|2677.3|17
1745950500000|2025-04-29 18:15:00|2678.7|2677.5|2678.5|2677.3|2680.2|2679|2678|2676.8|24
1745950800000|2025-04-29 18:20:00|2679|2677.8|2676.7|2675.5|2679|2677.8|2675.7|2674.5|24
1745951100000|2025-04-29 18:25:00|2677|2675.8|2680|2678.8|2680.5|2679.3|2676.5|2675.3|15
1745951400000|2025-04-29 18:30:00|2679.7|2678.5|2679|2677.8|2680|2678.8|2678|2676.8|11
1745951700000|2025-04-29 18:35:00|2679.5|2678.3|2680.5|2679.3|2681|2679.8|2679.5|2678.3|6
1745952000000|2025-04-29 18:40:00|2680.7|2679.5|2681.5|2680.3|2681.5|2680.3|2680|2678.8|13
1745952300000|2025-04-29 18:45:00|2681.2|2680|2680|2678.8|2681.2|2680|2680|2678.8|16
1745952600000|2025-04-29 18:50:00|2679.7|2678.5|2679|2677.8|2679.7|2678.5|2678|2676.8|19
1745952900000|2025-04-29 18:55:00|2678.7|2677.5|2678|2676.8|2679.5|2678.3|2678|2676.8|19
1745953200000|2025-04-29 19:00:00|2677.7|2676.5|2676.5|2675.3|2679|2677.8|2676.2|2675|53
1745953500000|2025-04-29 19:05:00|2676.2|2675|2677|2675.8|2678.7|2677.5|2676|2674.8|195
1745953800000|2025-04-29 19:10:00|2677.2|2676|2678.5|2677.3|2678.5|2677.3|2677|2675.8|41
1745954100000|2025-04-29 19:15:00|2678.2|2677|2679|2677.8|2679.5|2678.3|2678|2676.8|26
1745954400000|2025-04-29 19:20:00|2678.7|2677.5|2680|2678.8|2680.2|2679|2678.5|2677.3|14
1745954700000|2025-04-29 19:25:00|2680.2|2679|2679|2677.8|2680.2|2679|2677.5|2676.3|28
1745955000000|2025-04-29 19:30:00|2679.2|2678|2678.5|2677.3|2679.5|2678.3|2678|2676.8|42
1745955300000|2025-04-29 19:35:00|2678.2|2677|2678|2676.8|2679|2677.8|2677.5|2676.3|20
1745955600000|2025-04-29 19:40:00|2678.5|2677.3|2678|2676.8|2678.5|2677.3|2677|2675.8|27
1745955900000|2025-04-29 19:45:00|2677.7|2676.5|2680.5|2679.3|2680.7|2679.5|2677.5|2676.3|61
1745956200000|2025-04-29 19:50:00|2681|2679.8|2680.5|2679.3|2682|2680.8|2680.2|2679|67
1745956500000|2025-04-29 19:55:00|2680.2|2679|2677.5|2676.3|2680.5|2679.3|2677|2675.8|95
1745956800000|2025-04-29 20:00:00|2678|2676.8|2679.2|2678|2679.7|2678.5|2677.5|2676.3|17
1745957100000|2025-04-29 20:05:00|2678.7|2677.5|2677.2|2676|2679|2677.8|2677.2|2676|8
1745957400000|2025-04-29 20:10:00|2677|2675.8|2676|2674.8|2677.7|2676.5|2675.2|2674|14
1745957700000|2025-04-29 20:15:00|2676.2|2675|2676|2674.8|2676.5|2675.3|2675.7|2674.5|12
1745958000000|2025-04-29 20:20:00|2675.7|2674.5|2677|2675.8|2677|2675.8|2675.7|2674.5|7
1745958300000|2025-04-29 20:25:00|2676.7|2675.5|2676|2674.8|2677|2675.8|2676|2674.8|4
1745958600000|2025-04-29 20:30:00|2675.7|2674.5|2674|2672.8|2676|2674.8|2673.2|2672|12
1745958900000|2025-04-29 20:35:00|2674.2|2673|2674.5|2673.3|2675|2673.8|2674|2672.8|7
1745959200000|2025-04-29 20:40:00|2674.2|2673|2674.2|2673|2674.7|2673.5|2674|2672.8|5
1745959500000|2025-04-29 20:45:00|2674.5|2673.3|2673.2|2672|2674.5|2673.3|2673.2|2672|6
1745959800000|2025-04-29 20:50:00|2673.5|2672.3|2673.8|2671.8|2674.2|2673|2672.2|2671|13
1745960100000|2025-04-29 20:55:00|2673.7|2671.7|2674.2|2672.2|2675.3|2673.3|2673.7|2671.7|1
1745960400000|2025-04-29 21:00:00|2674.3|2672.3|2673.9|2671.9|2674.3|2672.3|2673.9|2671.9|2
1745960700000|2025-04-29 21:05:00|2674.1|2672.1|2674|2672|2674.2|2672.2|2674|2672|0
1745961000000|2025-04-29 21:10:00|2673.9|2671.9|2673.9|2671.9|2674.1|2672.1|2673.7|2671.7|0
1745961300000|2025-04-29 21:15:00|2674|2672|2673.8|2671.8|2674|2672|2673.6|2671.6|0
1745961600000|2025-04-29 21:20:00|2673.7|2671.7|2673.9|2671.9|2673.9|2671.9|2673.7|2671.7|0
1745961900000|2025-04-29 21:25:00|2674|2672|2674|2672|2674|2672|2674|2672|0
1745962200000|2025-04-29 21:30:00|2674.1|2672.1|2673.8|2671.8|2674.1|2672.1|2673.8|2671.8|0
1745962500000|2025-04-29 21:35:00|2673.7|2671.7|2673.5|2671.5|2673.8|2671.8|2673.5|2671.5|0
1745962800000|2025-04-29 21:40:00|2673.4|2671.4|2673.4|2671.4|2673.4|2671.4|2673.3|2671.3|0
1745963100000|2025-04-29 21:45:00|2673.5|2671.5|2673.5|2671.5|2673.7|2671.7|2673.4|2671.4|0
1745963400000|2025-04-29 21:50:00|2673.4|2671.4|2673.5|2671.5|2673.7|2671.7|2673.2|2671.2|0
1745963700000|2025-04-29 21:55:00|2673.6|2671.6|2673.6|2671.6|2673.7|2671.7|2673.5|2671.5|0
1745964000000|2025-04-29 22:00:00|2673.7|2671.7|2672|2670|2674.7|2672.7|2671.9|2669.9|0
1745964300000|2025-04-29 22:05:00|2671.9|2669.9|2672.6|2670.6|2672.6|2670.6|2671.9|2669.9|0
1745964600000|2025-04-29 22:10:00|2672.5|2670.5|2674.2|2672.2|2674.2|2672.2|2672.4|2670.4|0
1745964900000|2025-04-29 22:15:00|2674.3|2672.3|2674.4|2672.4|2674.7|2672.7|2673.8|2671.8|0
1745965200000|2025-04-29 22:20:00|2674.3|2672.3|2673.9|2671.9|2674.6|2672.6|2673.7|2671.7|0
1745965500000|2025-04-29 22:25:00|2673.8|2671.8|2673.2|2671.2|2674.2|2672.2|2672.3|2670.3|0
1745965800000|2025-04-29 22:30:00|2673|2671|2673.7|2671.7|2674|2672|2672.7|2670.7|0
1745966100000|2025-04-29 22:35:00|2673.6|2671.6|2673.1|2671.1|2673.7|2671.7|2672.8|2670.8|0
1745966400000|2025-04-29 22:40:00|2673|2671|2673.7|2671.7|2673.8|2671.8|2672.7|2670.7|0
1745966700000|2025-04-29 22:45:00|2673.6|2671.6|2673.2|2671.2|2674|2672|2673.1|2671.1|0
1745967000000|2025-04-29 22:50:00|2673.3|2671.3|2672.6|2670.6|2673.3|2671.3|2672.6|2670.6|0
1745967300000|2025-04-29 22:55:00|2672.5|2670.5|2672.2|2670.2|2672.5|2670.5|2671.7|2669.7|0
1745967600000|2025-04-29 23:00:00|2672.1|2670.1|2672.1|2670.1|2672.2|2670.2|2671.7|2669.7|0
1745967900000|2025-04-29 23:05:00|2672.2|2670.2|2671.5|2669.5|2672.2|2670.2|2670.5|2668.5|0
1745968200000|2025-04-29 23:10:00|2671.6|2669.6|2671.2|2669.2|2671.8|2669.8|2671.2|2669.2|0
1745968500000|2025-04-29 23:15:00|2671.4|2669.4|2671.8|2669.8|2671.9|2669.9|2671.4|2669.4|0
1745968800000|2025-04-29 23:20:00|2672|2670|2671.9|2669.9|2672.9|2670.9|2671.8|2669.8|0
1745969100000|2025-04-29 23:25:00|2672|2670|2671.6|2669.6|2672.1|2670.1|2671.4|2669.4|0
1745969400000|2025-04-29 23:30:00|2671.7|2669.7|2672.9|2670.9|2673.1|2671.1|2671.4|2669.4|0
1745969700000|2025-04-29 23:35:00|2672.8|2670.8|2672.1|2670.1|2673.4|2671.4|2671.9|2669.9|0
1745970000000|2025-04-29 23:40:00|2672.2|2670.2|2673.4|2671.4|2673.4|2671.4|2672.2|2670.2|0
1745970300000|2025-04-29 23:45:00|2672|2670.8|2672.5|2671.3|2673.5|2672.3|2668.7|2667.5|814
1745970600000|2025-04-29 23:50:00|2672.7|2671.5|2671|2669.8|2673|2671.8|2670.5|2669.3|264
1745970900000|2025-04-29 23:55:00|2670.5|2669.3|2666.5|2665.3|2670.5|2669.3|2664.7|2663.5|740
1745971200000|2025-04-30 00:00:00|2666.3|2665.5|2664.3|2663.5|2670|2669.2|2657|2656.2|3405
1745971500000|2025-04-30 00:05:00|2664|2663.2|2672.3|2671.5|2673.8|2673|2662.8|2662|1431
1745971800000|2025-04-30 00:10:00|2672.8|2672|2667.3|2666.5|2673.8|2673|2664|2663.2|883
1745972100000|2025-04-30 00:15:00|2667.8|2667|2658.8|2658|2668.8|2668|2658.3|2657.5|830
1745972400000|2025-04-30 00:20:00|2659.3|2658.5|2658.8|2658|2663|2662.2|2658.8|2658|490
1745972700000|2025-04-30 00:25:00|2659|2658.2|2657.8|2657|2661.3|2660.5|2656.3|2655.5|506
1745973000000|2025-04-30 00:30:00|2658.3|2657.5|2659.5|2658.7|2660.8|2660|2655.8|2655|361
1745973300000|2025-04-30 00:35:00|2659.8|2659|2660.8|2660|2662.8|2662|2659.3|2658.5|578
1745973600000|2025-04-30 00:40:00|2660.3|2659.5|2656.8|2656|2660.8|2660|2655.3|2654.5|546
1745973900000|2025-04-30 00:45:00|2657.3|2656.5|2661.3|2660.5|2661.3|2660.5|2656.8|2656|436
1745974200000|2025-04-30 00:50:00|2661.8|2661|2662.8|2662|2663.3|2662.5|2658.8|2658|418
1745974500000|2025-04-30 00:55:00|2663.3|2662.5|2658.8|2658|2663.3|2662.5|2658.3|2657.5|329
1745974800000|2025-04-30 01:00:00|2659.3|2658.5|2660.3|2659.5|2662.3|2661.5|2658.8|2658|425
1745975100000|2025-04-30 01:05:00|2660.8|2660|2662.8|2662|2663.3|2662.5|2659.3|2658.5|305
1745975400000|2025-04-30 01:10:00|2662.3|2661.5|2663.3|2662.5|2663.8|2663|2661.8|2661|313
1745975700000|2025-04-30 01:15:00|2662.8|2662|2663.8|2663|2664.3|2663.5|2661.3|2660.5|535
1745976000000|2025-04-30 01:20:00|2663.3|2662.5|2662.8|2662|2664.8|2664|2662.8|2662|401
1745976300000|2025-04-30 01:25:00|2663|2662.2|2661.3|2660.5|2663.8|2663|2660.5|2659.7|284
1745976600000|2025-04-30 01:30:00|2660.8|2660|2663.3|2662.5|2663.3|2662.5|2660.8|2660|268
1745976900000|2025-04-30 01:35:00|2662.8|2662|2658.8|2658|2662.8|2662|2658.3|2657.5|243
1745977200000|2025-04-30 01:40:00|2659.3|2658.5|2656.3|2655.5|2659.3|2658.5|2656.3|2655.5|337
1745977500000|2025-04-30 01:45:00|2656.8|2656|2658.3|2657.5|2658.3|2657.5|2655.8|2655|273
1745977800000|2025-04-30 01:50:00|2658.5|2657.7|2658.3|2657.5|2659.3|2658.5|2657.3|2656.5|246
1745978100000|2025-04-30 01:55:00|2658.8|2658|2655.8|2655|2659.8|2659|2655.8|2655|266
1745978400000|2025-04-30 02:00:00|2656.3|2655.5|2657.3|2656.5|2657.8|2657|2655.3|2654.5|272
1745978700000|2025-04-30 02:05:00|2657|2656.2|2658.8|2658|2659.3|2658.5|2656.8|2656|190
1745979000000|2025-04-30 02:10:00|2659.3|2658.5|2659.3|2658.5|2660.3|2659.5|2657.8|2657|236
1745979300000|2025-04-30 02:15:00|2658.8|2658|2658.3|2657.5|2659.3|2658.5|2658.3|2657.5|180
1745979600000|2025-04-30 02:20:00|2658.8|2658|2660.8|2660|2661.3|2660.5|2658.8|2658|255
1745979900000|2025-04-30 02:25:00|2660.3|2659.5|2659.3|2658.5|2660.5|2659.7|2657.5|2656.7|264
1745980200000|2025-04-30 02:30:00|2659.5|2658.3|2659.5|2658.3|2660.5|2659.3|2659|2657.8|199
1745980500000|2025-04-30 02:35:00|2659|2657.8|2657.5|2656.3|2659|2657.8|2657.5|2656.3|114
1745980800000|2025-04-30 02:40:00|2657.2|2656|2659.5|2658.3|2659.5|2658.3|2657|2655.8|172
1745981100000|2025-04-30 02:45:00|2659.2|2658|2658|2656.8|2659.5|2658.3|2658|2656.8|123
1745981400000|2025-04-30 02:50:00|2657.7|2656.5|2658|2656.8|2658.5|2657.3|2656.5|2655.3|190
1745981700000|2025-04-30 02:55:00|2657.5|2656.3|2655.7|2654.5|2657.5|2656.3|2655.7|2654.5|161
1745982000000|2025-04-30 03:00:00|2656|2654.8|2655|2653.8|2656|2654.8|2655|2653.8|208
1745982300000|2025-04-30 03:05:00|2655.2|2654|2655|2653.8|2655.2|2654|2654|2652.8|323
1745982600000|2025-04-30 03:10:00|2654.7|2653.5|2655|2653.8|2656|2654.8|2654.5|2653.3|155
1745982900000|2025-04-30 03:15:00|2655.5|2654.3|2655|2653.8|2655.5|2654.3|2654.5|2653.3|212
1745983200000|2025-04-30 03:20:00|2655.5|2654.3|2656|2654.8|2656|2654.8|2655.5|2654.3|102
1745983500000|2025-04-30 03:25:00|2656.5|2655.3|2655|2653.8|2657|2655.8|2655|2653.8|384
1745983800000|2025-04-30 03:30:00|2654.8|2654|2653.8|2653|2657|2656.2|2653.3|2652.5|619
1745984100000|2025-04-30 03:35:00|2654.3|2653.5|2653.3|2652.5|2655.3|2654.5|2652.8|2652|392
1745984400000|2025-04-30 03:40:00|2653|2652.2|2653.8|2653|2655.3|2654.5|2652.8|2652|310
1745984700000|2025-04-30 03:45:00|2654.3|2653.5|2656.3|2655.5|2656.3|2655.5|2653.8|2653|451
1745985000000|2025-04-30 03:50:00|2656.8|2656|2657.8|2657|2658.3|2657.5|2656.8|2656|341
1745985300000|2025-04-30 03:55:00|2657.5|2656.7|2657.3|2656.5|2658.3|2657.5|2657.3|2656.5|203
1745985600000|2025-04-30 04:00:00|2657.8|2657|2658.8|2658|2658.8|2658|2657.3|2656.5|237
1745985900000|2025-04-30 04:05:00|2657.8|2657|2658.8|2658|2659.8|2659|2657.5|2656.7|643
1745986200000|2025-04-30 04:10:00|2659.3|2658.5|2658.3|2657.5|2659.8|2659|2658.3|2657.5|528
1745986500000|2025-04-30 04:15:00|2658.8|2658|2661.3|2660.5|2661.8|2661|2658.5|2657.7|344
1745986800000|2025-04-30 04:20:00|2661.8|2661|2661.3|2660.5|2661.8|2661|2660.3|2659.5|167
1745987100000|2025-04-30 04:25:00|2660.8|2660|2660.3|2659.5|2661.3|2660.5|2659.8|2659|223
1745987400000|2025-04-30 04:30:00|2659.8|2659|2659.5|2658.7|2661.8|2661|2659.5|2658.7|503
1745987700000|2025-04-30 04:35:00|2659.8|2659|2659.3|2658.5|2659.8|2659|2657.8|2657|344
1745988000000|2025-04-30 04:40:00|2659.5|2658.7|2660.3|2659.5|2660.3|2659.5|2658.5|2657.7|571
1745988300000|2025-04-30 04:45:00|2660.8|2660|2660.3|2659.5|2660.8|2660|2659.8|2659|216
1745988600000|2025-04-30 04:50:00|2661|2660.2|2661.3|2660.5|2661.8|2661|2660.8|2660|249
1745988900000|2025-04-30 04:55:00|2661.5|2660.7|2662.3|2661.5|2663.3|2662.5|2661.3|2660.5|249
1745989200000|2025-04-30 05:00:00|2662.5|2661.7|2662.8|2662|2663.8|2663|2661.8|2661|489
1745989500000|2025-04-30 05:05:00|2663.3|2662.5|2664.3|2663.5|2664.3|2663.5|2662.3|2661.5|234
1745989800000|2025-04-30 05:10:00|2664|2663.2|2663.3|2662.5|2664.3|2663.5|2662.8|2662|233
1745990100000|2025-04-30 05:15:00|2663.8|2663|2663.3|2662.5|2664.3|2663.5|2662.8|2662|305
1745990400000|2025-04-30 05:20:00|2663.8|2663|2662.8|2662|2663.8|2663|2662.3|2661.5|281
1745990700000|2025-04-30 05:25:00|2663.3|2662.5|2664.8|2664|2664.8|2664|2662.8|2662|277
1745991000000|2025-04-30 05:30:00|2664.3|2663.5|2664.3|2663.5|2664.8|2664|2662.8|2662|447
1745991300000|2025-04-30 05:35:00|2664.8|2664|2663.8|2663|2665|2664.2|2663.8|2663|215
1745991600000|2025-04-30 05:40:00|2664|2663.2|2665.8|2665|2665.8|2665|2663.8|2663|291
1745991900000|2025-04-30 05:45:00|2665.3|2664.5|2665.3|2664.5|2665.3|2664.5|2664.3|2663.5|399
1745992200000|2025-04-30 05:50:00|2665.8|2665|2667.3|2666.5|2667.3|2666.5|2665.8|2665|350
1745992500000|2025-04-30 05:55:00|2666.8|2666|2665.8|2665|2667.3|2666.5|2665.3|2664.5|666
1745992800000|2025-04-30 06:00:00|2665.3|2664.5|2665.8|2665|2666.8|2666|2664.5|2663.7|794
1745993100000|2025-04-30 06:05:00|2666|2665.2|2665.3|2664.5|2666.8|2666|2664.8|2664|997
1745993400000|2025-04-30 06:10:00|2665.8|2665|2669.3|2668.5|2669.5|2668.7|2665.5|2664.7|912
1745993700000|2025-04-30 06:15:00|2669.8|2669|2669.3|2668.5|2670|2669.2|2667.5|2666.7|1127
1745994000000|2025-04-30 06:20:00|2669.5|2668.7|2668.3|2667.5|2669.8|2669|2667.8|2667|1107
1745994300000|2025-04-30 06:25:00|2667.8|2667|2663.8|2663|2668.3|2667.5|2663.8|2663|5105
1745994600000|2025-04-30 06:30:00|2666.5|2665.7|2662.8|2662|2666.8|2666|2662.5|2661.7|3856
1745994900000|2025-04-30 06:35:00|2662.3|2661.5|2665.4|2663.4|2665.7|2663.7|2661|2660.2|1044
1745995200000|2025-04-30 06:40:00|2665.5|2663.5|2666.1|2664.1|2667|2665|2665.2|2663.2|2
1745995500000|2025-04-30 06:45:00|2666.2|2664.2|2666.1|2664.1|2666.5|2664.5|2665.4|2663.4|475
1745995800000|2025-04-30 06:50:00|2666.2|2664.2|2667.1|2665.1|2667.5|2665.5|2666.1|2664.1|0
1745996100000|2025-04-30 06:55:00|2667.3|2665.3|2668.4|2666.4|2668.6|2666.6|2667.1|2665.1|0
1745996400000|2025-04-30 07:00:00|2668.5|2666.5|2668.7|2666.7|2670.2|2668.2|2668.1|2666.1|0
1745996700000|2025-04-30 07:05:00|2668.9|2666.9|2669.3|2667.3|2669.8|2667.8|2668.4|2666.4|0
1745997000000|2025-04-30 07:10:00|2668.9|2666.9|2671.5|2669.5|2672|2670|2668.8|2666.8|0
1745997300000|2025-04-30 07:15:00|2671.6|2669.6|2670.6|2668.6|2671.6|2669.6|2670.4|2668.4|0
1745997600000|2025-04-30 07:20:00|2670.8|2668.8|2671.6|2669.6|2672.2|2670.2|2669.9|2667.9|0
1745997900000|2025-04-30 07:25:00|2671.4|2669.4|2670.7|2668.7|2671.5|2669.5|2670.5|2668.5|0
1745998200000|2025-04-30 07:30:00|2670.5|2668.5|2671.1|2669.1|2671.1|2669.1|2670|2668|0
1745998500000|2025-04-30 07:35:00|2671|2669|2669.7|2667.7|2671|2669|2669.4|2667.4|0
1745998800000|2025-04-30 07:40:00|2669.6|2667.6|2669.6|2667.6|2670.6|2668.6|2669.3|2667.3|0
1745999100000|2025-04-30 07:45:00|2669.5|2667.5|2670.3|2668.3|2670.8|2668.8|2669.5|2667.5|0
1745999400000|2025-04-30 07:50:00|2670.2|2668.2|2669.5|2667.5|2670.2|2668.2|2669.2|2667.2|0
1745999700000|2025-04-30 07:55:00|2669.7|2667.7|2670.4|2668.4|2670.7|2668.7|2669.7|2667.7|0
1746000000000|2025-04-30 08:00:00|2670.1|2668.1|2666.5|2665.3|2670.4|2668.4|2664.7|2663.5|576
1746000300000|2025-04-30 08:05:00|2666|2664.8|2666.5|2665.3|2667.5|2666.3|2666|2664.8|417
1746000600000|2025-04-30 08:10:00|2667|2665.8|2670.5|2669.3|2671|2669.8|2667|2665.8|162
1746000900000|2025-04-30 08:15:00|2670.7|2669.5|2670.5|2669.3|2671.5|2670.3|2669.5|2668.3|83
1746001200000|2025-04-30 08:20:00|2670.2|2669|2666|2664.8|2670.7|2669.5|2665.5|2664.3|154
1746001500000|2025-04-30 08:25:00|2666.5|2665.3|2666.5|2665.3|2667|2665.8|2665.5|2664.3|140
1746001800000|2025-04-30 08:30:00|2666|2664.8|2664.5|2663.3|2666|2664.8|2664|2662.8|112
1746002100000|2025-04-30 08:35:00|2664|2662.8|2662.5|2661.3|2664.2|2663|2662|2660.8|169
1746002400000|2025-04-30 08:40:00|2662|2660.8|2662|2660.8|2663|2661.8|2661.5|2660.3|276
1746002700000|2025-04-30 08:45:00|2662.5|2661.3|2662|2660.8|2662.5|2661.3|2661.5|2660.3|94
1746003000000|2025-04-30 08:50:00|2662.5|2661.3|2663.2|2662|2663.5|2662.3|2662.5|2661.3|138
1746003300000|2025-04-30 08:55:00|2663.5|2662.3|2660.5|2659.3|2663.5|2662.3|2660.5|2659.3|91
1746003600000|2025-04-30 09:00:00|2660|2658.8|2661|2659.8|2662|2660.8|2660|2658.8|161
1746003900000|2025-04-30 09:05:00|2661.2|2660|2663|2661.8|2663|2661.8|2661|2659.8|94
1746004200000|2025-04-30 09:10:00|2662.7|2661.5|2663.5|2662.3|2663.5|2662.3|2662.5|2661.3|26
1746004500000|2025-04-30 09:15:00|2663.2|2662|2663.7|2662.5|2663.7|2662.5|2662.5|2661.3|76
1746004800000|2025-04-30 09:20:00|2664|2662.8|2664.5|2663.3|2665|2663.8|2663.5|2662.3|168
1746005100000|2025-04-30 09:25:00|2664|2662.8|2665|2663.8|2665.5|2664.3|2664|2662.8|63
1746005400000|2025-04-30 09:30:00|2665.5|2664.3|2665.5|2664.3|2666.2|2665|2665|2663.8|44
1746005700000|2025-04-30 09:35:00|2665.7|2664.5|2665|2663.8|2666|2664.8|2665|2663.8|23
1746006000000|2025-04-30 09:40:00|2665.5|2664.3|2665.5|2664.3|2666|2664.8|2665|2663.8|13
1746006300000|2025-04-30 09:45:00|2666|2664.8|2664.5|2663.3|2666|2664.8|2664.5|2663.3|31
1746006600000|2025-04-30 09:50:00|2664.7|2663.5|2666|2664.8|2666|2664.8|2664.7|2663.5|36
1746006900000|2025-04-30 09:55:00|2665.5|2664.3|2665.5|2664.3|2666|2664.8|2665.2|2664|11
1746007200000|2025-04-30 10:00:00|2665.2|2664|2666|2664.8|2666.5|2665.3|2665.2|2664|40
1746007500000|2025-04-30 10:05:00|2665.7|2664.5|2665.5|2664.3|2666|2664.8|2665.5|2664.3|15
1746007800000|2025-04-30 10:10:00|2665.7|2664.5|2666|2664.8|2666|2664.8|2665.5|2664.3|34
1746008100000|2025-04-30 10:15:00|2666.5|2665.3|2665|2663.8|2666.5|2665.3|2665|2663.8|26
1746008400000|2025-04-30 10:20:00|2665.2|2664|2665|2663.8|2665.5|2664.3|2665|2663.8|47
1746008700000|2025-04-30 10:25:00|2664.5|2663.3|2664.5|2663.3|2664.5|2663.3|2664|2662.8|70
1746009000000|2025-04-30 10:30:00|2663.5|2662.3|2663|2661.8|2663.7|2662.5|2661.5|2660.3|178
1746009300000|2025-04-30 10:35:00|2662.7|2661.5|2662.2|2661|2663.5|2662.3|2662|2660.8|73
1746009600000|2025-04-30 10:40:00|2662.5|2661.3|2663|2661.8|2663.5|2662.3|2662.5|2661.3|31
1746009900000|2025-04-30 10:45:00|2662.7|2661.5|2662.5|2661.3|2663|2661.8|2662.5|2661.3|14
1746010200000|2025-04-30 10:50:00|2663|2661.8|2662.2|2661|2663.5|2662.3|2662|2660.8|100
1746010500000|2025-04-30 10:55:00|2662.5|2661.3|2664|2662.8|2664|2662.8|2662.2|2661|84
1746010800000|2025-04-30 11:00:00|2664.5|2663.3|2666|2664.8|2666.2|2665|2664.5|2663.3|118
1746011100000|2025-04-30 11:05:00|2665.7|2664.5|2664.5|2663.3|2666|2664.8|2664.5|2663.3|62
1746011400000|2025-04-30 11:10:00|2664.7|2663.5|2664|2662.8|2665.5|2664.3|2664|2662.8|56
1746011700000|2025-04-30 11:15:00|2664.2|2663|2662.5|2661.3|2664.5|2663.3|2662.5|2661.3|42
1746012000000|2025-04-30 11:20:00|2662.2|2661|2661.5|2660.3|2662.5|2661.3|2661.5|2660.3|87
1746012300000|2025-04-30 11:25:00|2661.7|2660.5|2660.5|2659.3|2662|2660.8|2660|2658.8|75
1746012600000|2025-04-30 11:30:00|2660.2|2659|2661.5|2660.3|2662|2660.8|2660.2|2659|97
1746012900000|2025-04-30 11:35:00|2662|2660.8|2661|2659.8|2662|2660.8|2661|2659.8|77
1746013200000|2025-04-30 11:40:00|2660.7|2659.5|2660.5|2659.3|2661|2659.8|2660.5|2659.3|37
1746013500000|2025-04-30 11:45:00|2660|2658.8|2659.5|2658.3|2660.5|2659.3|2659|2657.8|104
1746013800000|2025-04-30 11:50:00|2659.7|2658.5|2661|2659.8|2661|2659.8|2659.5|2658.3|46
1746014100000|2025-04-30 11:55:00|2661.5|2660.3|2661|2659.8|2661.5|2660.3|2660.5|2659.3|25
1746014400000|2025-04-30 12:00:00|2660.7|2659.5|2660.5|2659.3|2661.5|2660.3|2660|2658.8|53
1746014700000|2025-04-30 12:05:00|2660|2658.8|2658.5|2657.3|2660.5|2659.3|2658|2656.8|72
1746015000000|2025-04-30 12:10:00|2659|2657.8|2658.5|2657.3|2659|2657.8|2658.2|2657|62
1746015300000|2025-04-30 12:15:00|2657.7|2656.5|2654|2652.8|2657.7|2656.5|2653.5|2652.3|86
1746015600000|2025-04-30 12:20:00|2653.7|2652.5|2652|2650.8|2654|2652.8|2650.7|2649.5|79
1746015900000|2025-04-30 12:25:00|2652.2|2651|2652.2|2651|2652.2|2651|2651.2|2650|54
1746016200000|2025-04-30 12:30:00|2652.7|2651.5|2649|2647.8|2656.7|2655.5|2648|2646.8|352
1746016500000|2025-04-30 12:35:00|2649.5|2648.3|2644.5|2643.3|2650|2648.8|2644.2|2643|107
1746016800000|2025-04-30 12:40:00|2644|2642.8|2640|2638.8|2645.2|2644|2639.7|2638.5|172
1746017100000|2025-04-30 12:45:00|2639.7|2638.5|2639|2637.8|2640|2638.8|2636.5|2635.3|234
1746017400000|2025-04-30 12:50:00|2639.2|2638|2639.5|2638.3|2641|2639.8|2637.2|2636|237
1746017700000|2025-04-30 12:55:00|2639.7|2638.5|2642.7|2641.5|2643.7|2642.5|2639|2637.8|384
1746018000000|2025-04-30 13:00:00|2643|2641.8|2641.5|2640.3|2643|2641.8|2639|2637.8|262
1746018300000|2025-04-30 13:05:00|2642|2640.8|2640.5|2639.3|2643.5|2642.3|2640|2638.8|278
1746018600000|2025-04-30 13:10:00|2640.7|2639.5|2638.5|2637.3|2642|2640.8|2637.5|2636.3|226
1746018900000|2025-04-30 13:15:00|2638.2|2637|2639.7|2638.5|2640|2638.8|2637.5|2636.3|151
1746019200000|2025-04-30 13:20:00|2639.5|2638.3|2644|2642.8|2644.5|2643.3|2639.5|2638.3|220
1746019500000|2025-04-30 13:25:00|2644.5|2643.3|2645|2643.8|2645.5|2644.3|2643|2641.8|230
1746019800000|2025-04-30 13:30:00|2644.5|2643.3|2644.2|2643|2645.5|2644.3|2639.5|2638.3|541
1746020100000|2025-04-30 13:35:00|2644|2642.8|2638.5|2637.3|2646|2644.8|2638|2636.8|418
1746020400000|2025-04-30 13:40:00|2638.2|2637|2634.7|2633.5|2639|2637.8|2632.2|2631|226
1746020700000|2025-04-30 13:45:00|2634.5|2633.3|2638.5|2637.3|2639.5|2638.3|2633|2631.8|285
1746021000000|2025-04-30 13:50:00|2638|2636.8|2633.5|2632.3|2638.5|2637.3|2633.5|2632.3|290
1746021300000|2025-04-30 13:55:00|2634|2632.8|2631.7|2630.5|2635.7|2634.5|2631|2629.8|330
1746021600000|2025-04-30 14:00:00|2632.2|2631|2636.5|2635.3|2639|2637.8|2631|2629.8|415
1746021900000|2025-04-30 14:05:00|2637|2635.8|2640|2638.8|2640.5|2639.3|2635.5|2634.3|141
1746022200000|2025-04-30 14:10:00|2639.7|2638.5|2641.7|2640.5|2642.2|2641|2638|2636.8|120
1746022500000|2025-04-30 14:15:00|2641.5|2640.3|2642.5|2641.3|2642.5|2641.3|2639.5|2638.3|182
1746022800000|2025-04-30 14:20:00|2643|2641.8|2643.5|2642.3|2644|2642.8|2641|2639.8|456
1746023100000|2025-04-30 14:25:00|2643|2641.8|2644.5|2643.3|2645|2643.8|2642.5|2641.3|444
1746023400000|2025-04-30 14:30:00|2644|2642.8|2644|2642.8|2646.7|2645.5|2643.2|2642|151
1746023700000|2025-04-30 14:35:00|2643.5|2642.3|2644|2642.8|2644.5|2643.3|2641|2639.8|168
1746024000000|2025-04-30 14:40:00|2643.7|2642.5|2646.5|2645.3|2647|2645.8|2641.2|2640|216
1746024300000|2025-04-30 14:45:00|2646.2|2645|2646|2644.8|2646.5|2645.3|2644|2642.8|214
1746024600000|2025-04-30 14:50:00|2645.7|2644.5|2645.5|2644.3|2647.2|2646|2641|2639.8|155
1746024900000|2025-04-30 14:55:00|2645.2|2644|2646.7|2645.5|2647.5|2646.3|2643.5|2642.3|156
1746025200000|2025-04-30 15:00:00|2647|2645.8|2649|2647.8|2650.5|2649.3|2646.5|2645.3|378
1746025500000|2025-04-30 15:05:00|2649.2|2648|2653|2651.8|2653.5|2652.3|2648.5|2647.3|294
1746025800000|2025-04-30 15:10:00|2653.2|2652|2654|2652.8|2655|2653.8|2652.5|2651.3|241
1746026100000|2025-04-30 15:15:00|2653.5|2652.3|2655|2653.8|2655.5|2654.3|2653|2651.8|248
1746026400000|2025-04-30 15:20:00|2655.5|2654.3|2654.7|2653.5|2657.5|2656.3|2653.7|2652.5|341
1746026700000|2025-04-30 15:25:00|2654.5|2653.3|2654.5|2653.3|2656|2654.8|2652.5|2651.3|351
1746027000000|2025-04-30 15:30:00|2654|2652.8|2655.5|2654.3|2656|2654.8|2652.5|2651.3|493
1746027300000|2025-04-30 15:35:00|2656|2654.8|2651.5|2650.3|2656.5|2655.3|2650.5|2649.3|540
1746027600000|2025-04-30 15:40:00|2651.7|2650.5|2653.2|2652|2656|2654.8|2649|2647.8|666
1746027900000|2025-04-30 15:45:00|2653|2651.8|2654|2652.8|2654.5|2653.3|2651.5|2650.3|255
1746028200000|2025-04-30 15:50:00|2654.5|2653.3|2654|2652.8|2655.2|2654|2651.5|2650.3|222
1746028500000|2025-04-30 15:55:00|2653.5|2652.3|2654|2652.8|2656.5|2655.3|2651.5|2650.3|260
1746028800000|2025-04-30 16:00:00|2654.2|2653|2654|2652.8|2656|2654.8|2652.7|2651.5|66
1746029100000|2025-04-30 16:05:00|2654.2|2653|2653.7|2652.5|2655.2|2654|2653|2651.8|119
1746029400000|2025-04-30 16:10:00|2654|2652.8|2651.5|2650.3|2654|2652.8|2651.5|2650.3|62
1746029700000|2025-04-30 16:15:00|2651.7|2650.5|2652.5|2651.3|2653.5|2652.3|2650.5|2649.3|148
1746030000000|2025-04-30 16:20:00|2652.7|2651.5|2650|2648.8|2653|2651.8|2649.7|2648.5|96
1746030300000|2025-04-30 16:25:00|2649.7|2648.5|2650|2648.8|2650.5|2649.3|2648.5|2647.3|43
1746030600000|2025-04-30 16:30:00|2649.7|2648.5|2649|2647.8|2650.2|2649|2648.7|2647.5|48
1746030900000|2025-04-30 16:35:00|2648.7|2647.5|2652.5|2651.3|2653|2651.8|2648|2646.8|55
1746031200000|2025-04-30 16:40:00|2652.7|2651.5|2653|2651.8|2654|2652.8|2652.5|2651.3|51
1746031500000|2025-04-30 16:45:00|2652.5|2651.3|2653.5|2652.3|2654|2652.8|2652.5|2651.3|58
1746031800000|2025-04-30 16:50:00|2653.2|2652|2655.7|2654.5|2656|2654.8|2653|2651.8|81
1746032100000|2025-04-30 16:55:00|2655.5|2654.3|2655|2653.8|2656.5|2655.3|2654|2652.8|37
1746032400000|2025-04-30 17:00:00|2655.2|2654|2654.5|2653.3|2656.5|2655.3|2654|2652.8|54
1746032700000|2025-04-30 17:05:00|2654.2|2653|2651|2649.8|2654.2|2653|2650.5|2649.3|78
1746033000000|2025-04-30 17:10:00|2650.7|2649.5|2649.7|2648.5|2650.7|2649.5|2647.7|2646.5|95
1746033300000|2025-04-30 17:15:00|2650|2648.8|2653|2651.8|2653.5|2652.3|2650|2648.8|27
1746033600000|2025-04-30 17:20:00|2653.2|2652|2653|2651.8|2654|2652.8|2653|2651.8|19
1746033900000|2025-04-30 17:25:00|2653.2|2652|2657.5|2656.3|2658|2656.8|2653.2|2652|60
1746034200000|2025-04-30 17:30:00|2657.2|2656|2659.5|2658.3|2659.5|2658.3|2657|2655.8|38
1746034500000|2025-04-30 17:35:00|2659.2|2658|2660.7|2659.5|2662.5|2661.3|2659|2657.8|114
1746034800000|2025-04-30 17:40:00|2661|2659.8|2661.5|2660.3|2662|2660.8|2660.5|2659.3|52
1746035100000|2025-04-30 17:45:00|2661.7|2660.5|2661.2|2660|2662|2660.8|2660.5|2659.3|36
1746035400000|2025-04-30 17:50:00|2661.5|2660.3|2662|2660.8|2662.5|2661.3|2661|2659.8|22
1746035700000|2025-04-30 17:55:00|2662.2|2661|2661|2659.8|2662.5|2661.3|2660.7|2659.5|25
1746036000000|2025-04-30 18:00:00|2660.7|2659.5|2660.5|2659.3|2661|2659.8|2658.7|2657.5|51
1746036300000|2025-04-30 18:05:00|2660.7|2659.5|2664|2662.8|2672|2670.8|2659.2|2658|607
1746036600000|2025-04-30 18:10:00|2664.2|2663|2666.5|2665.3|2668.5|2667.3|2663.5|2662.3|92
1746036900000|2025-04-30 18:15:00|2666.7|2665.5|2668.5|2667.3|2669|2667.8|2666|2664.8|74
1746037200000|2025-04-30 18:20:00|2668.7|2667.5|2668|2666.8|2669.7|2668.5|2666.5|2665.3|107
1746037500000|2025-04-30 18:25:00|2668.2|2667|2665.5|2664.3|2669.5|2668.3|2663.5|2662.3|182
1746037800000|2025-04-30 18:30:00|2665.2|2664|2664.5|2663.3|2666.5|2665.3|2664|2662.8|68
1746038100000|2025-04-30 18:35:00|2664.2|2663|2661|2659.8|2664.2|2663|2661|2659.8|49
1746038400000|2025-04-30 18:40:00|2660.7|2659.5|2661.5|2660.3|2662.5|2661.3|2660.5|2659.3|17
1746038700000|2025-04-30 18:45:00|2661.7|2660.5|2664.5|2663.3|2665.5|2664.3|2661.5|2660.3|54
1746039000000|2025-04-30 18:50:00|2664|2662.8|2661.5|2660.3|2665|2663.8|2661.5|2660.3|57
1746039300000|2025-04-30 18:55:00|2662|2660.8|2659|2657.8|2662|2660.8|2658.5|2657.3|55
1746039600000|2025-04-30 19:00:00|2659.2|2658|2661|2659.8|2661|2659.8|2659|2657.8|84
1746039900000|2025-04-30 19:05:00|2660.5|2659.3|2661.2|2660|2661.5|2660.3|2660|2658.8|146
1746040200000|2025-04-30 19:10:00|2661|2659.8|2664.5|2663.3|2664.5|2663.3|2661|2659.8|66
1746040500000|2025-04-30 19:15:00|2664|2662.8|2663|2661.8|2664.5|2663.3|2662.7|2661.5|94
1746040800000|2025-04-30 19:20:00|2662.7|2661.5|2661|2659.8|2663.5|2662.3|2661|2659.8|59
1746041100000|2025-04-30 19:25:00|2661.5|2660.3|2659|2657.8|2661.5|2660.3|2658.7|2657.5|109
1746041400000|2025-04-30 19:30:00|2659.5|2658.3|2660|2658.8|2661|2659.8|2659|2657.8|69
1746041700000|2025-04-30 19:35:00|2660.5|2659.3|2660.7|2659.5|2663.5|2662.3|2659.5|2658.3|108
1746042000000|2025-04-30 19:40:00|2660.5|2659.3|2664.2|2663|2664.5|2663.3|2660.5|2659.3|57
1746042300000|2025-04-30 19:45:00|2664.5|2663.3|2666.5|2665.3|2667|2665.8|2664|2662.8|93
1746042600000|2025-04-30 19:50:00|2667.5|2666.3|2671|2669.8|2672.5|2671.3|2667|2665.8|473
1746042900000|2025-04-30 19:55:00|2670|2668.8|2666.2|2665|2673|2671.8|2665.2|2664|971
1746043200000|2025-04-30 20:00:00|2667.5|2666.3|2670|2668.8|2675|2673.8|2664.7|2663.5|234
1746043500000|2025-04-30 20:05:00|2670.7|2669.5|2672.7|2671.5|2676.2|2675|2670.7|2669.5|86
1746043800000|2025-04-30 20:10:00|2673|2671.8|2672.2|2671|2674|2672.8|2672|2670.8|11
1746044100000|2025-04-30 20:15:00|2672.7|2671.5|2673.7|2672.5|2673.7|2672.5|2672.2|2671|8
1746044400000|2025-04-30 20:20:00|2673.5|2672.3|2676.7|2675.5|2676.7|2675.5|2672.7|2671.5|31
1746044700000|2025-04-30 20:25:00|2676.2|2675|2674.7|2673.5|2676.2|2675|2673.2|2672|10
1746045000000|2025-04-30 20:30:00|2674.2|2673|2675.2|2674|2675.5|2674.3|2674.2|2673|4
1746045300000|2025-04-30 20:35:00|2675|2673.8|2675.2|2674|2676|2674.8|2674.7|2673.5|6
1746045600000|2025-04-30 20:40:00|2675|2673.8|2673.7|2672.5|2675.2|2674|2673.7|2672.5|8
1746045900000|2025-04-30 20:45:00|2673.5|2672.3|2673.7|2672.5|2673.7|2672.5|2672.5|2671.3|6
1746046200000|2025-04-30 20:50:00|2674|2672.8|2675|2673|2675.1|2673.8|2673.5|2672.3|27
1746046500000|2025-04-30 20:55:00|2674.7|2672.7|2674.6|2672.6|2676|2674|2673.1|2671.1|0
1746046800000|2025-04-30 21:00:00|2674.9|2672.9|2674.1|2672.1|2675.6|2673.6|2674.1|2672.1|1
1746047100000|2025-04-30 21:05:00|2674.4|2672.4|2674.4|2672.4|2674.5|2672.5|2674.2|2672.2|0
1746047400000|2025-04-30 21:10:00|2674.6|2672.6|2674.8|2672.8|2675.3|2673.3|2674.6|2672.6|0
1746047700000|2025-04-30 21:15:00|2675|2673|2675.4|2673.4|2675.7|2673.7|2674.8|2672.8|0
1746048000000|2025-04-30 21:20:00|2675.3|2673.3|2675.8|2673.8|2676.2|2674.2|2675.3|2673.3|0
1746048300000|2025-04-30 21:25:00|2675.7|2673.7|2675.6|2673.6|2675.8|2673.8|2675.3|2673.3|0
1746048600000|2025-04-30 21:30:00|2675.5|2673.5|2675.7|2673.7|2676.2|2674.2|2675.5|2673.5|0
1746048900000|2025-04-30 21:35:00|2675.8|2673.8|2675.5|2673.5|2675.8|2673.8|2675.4|2673.4|0
1746049200000|2025-04-30 21:40:00|2675.4|2673.4|2675|2673|2675.6|2673.6|2675|2673|0
1746049500000|2025-04-30 21:45:00|2675.1|2673.1|2674.7|2672.7|2675.1|2673.1|2674.5|2672.5|0
1746049800000|2025-04-30 21:50:00|2674.3|2672.3|2674.3|2672.3|2674.3|2672.3|2673.9|2671.9|0
1746050100000|2025-04-30 21:55:00|2674.2|2672.2|2674.2|2672.2|2674.5|2672.5|2674|2672|0
1746050400000|2025-04-30 22:00:00|2674.7|2672.7|2676.5|2674.5|2678.3|2676.3|2673|2671|0
1746050700000|2025-04-30 22:05:00|2676.6|2674.6|2679|2677|2679.8|2677.8|2676.5|2674.5|0
1746051000000|2025-04-30 22:10:00|2679.1|2677.1|2677.9|2675.9|2679.2|2677.2|2676.7|2674.7|0
1746051300000|2025-04-30 22:15:00|2677.7|2675.7|2677.1|2675.1|2678|2676|2675.6|2673.6|0
1746051600000|2025-04-30 22:20:00|2677|2675|2675.6|2673.6|2677.4|2675.4|2675.5|2673.5|0
1746051900000|2025-04-30 22:25:00|2675.5|2673.5|2674.4|2672.4|2675.9|2673.9|2674|2672|0
1746052200000|2025-04-30 22:30:00|2674.5|2672.5|2675|2673|2676.4|2674.4|2674.1|2672.1|0
1746052500000|2025-04-30 22:35:00|2675.1|2673.1|2674.4|2672.4|2675.3|2673.3|2674.2|2672.2|0
1746052800000|2025-04-30 22:40:00|2674.5|2672.5|2673.6|2671.6|2674.7|2672.7|2673.6|2671.6|0
1746053100000|2025-04-30 22:45:00|2673.9|2671.9|2673.8|2671.8|2674.2|2672.2|2673.7|2671.7|0
1746053400000|2025-04-30 22:50:00|2673.7|2671.7|2675.1|2673.1|2675.2|2673.2|2673.5|2671.5|0
1746053700000|2025-04-30 22:55:00|2675.2|2673.2|2676.2|2674.2|2676.2|2674.2|2675.1|2673.1|0
1746054000000|2025-04-30 23:00:00|2676.1|2674.1|2675.7|2673.7|2676.5|2674.5|2675.5|2673.5|0
1746054300000|2025-04-30 23:05:00|2675.9|2673.9|2674.7|2672.7|2675.9|2673.9|2674.4|2672.4|0
1746054600000|2025-04-30 23:10:00|2674.6|2672.6|2674.4|2672.4|2675|2673|2673.8|2671.8|0
1746054900000|2025-04-30 23:15:00|2674.3|2672.3|2674.5|2672.5|2675|2673|2674|2672|0
1746055200000|2025-04-30 23:20:00|2674.6|2672.6|2674.6|2672.6|2675.2|2673.2|2673.4|2671.4|0
1746055500000|2025-04-30 23:25:00|2674.8|2672.8|2674.4|2672.4|2675|2673|2674.1|2672.1|0
1746055800000|2025-04-30 23:30:00|2674.5|2672.5|2674.6|2672.6|2675|2673|2672.8|2670.8|0
1746056100000|2025-04-30 23:35:00|2674.5|2672.5|2673.3|2671.3|2674.5|2672.5|2672.9|2670.9|0
1746056400000|2025-04-30 23:40:00|2673.4|2671.4|2673.7|2671.7|2673.7|2671.7|2672.7|2670.7|0
1746056700000|2025-04-30 23:45:00|2673.6|2671.6|2674|2672.8|2674|2672.8|2669|2667.8|1013
1746057000000|2025-04-30 23:50:00|2674.5|2673.3|2674|2672.8|2676.5|2675.3|2673.5|2672.3|368
1746057300000|2025-04-30 23:55:00|2673.5|2672.3|2671.5|2670.3|2674|2672.8|2671|2669.8|382
1746057600000|2025-05-01 00:00:00|2671.3|2670.5|2666.8|2666|2671.3|2670.5|2662.3|2661.5|2384
1746057900000|2025-05-01 00:05:00|2667.3|2666.5|2668.8|2668|2668.8|2668|2662.3|2661.5|1169
1746058200000|2025-05-01 00:10:00|2669.3|2668.5|2674.8|2674|2675.3|2674.5|2666.8|2666|1169
1746058500000|2025-05-01 00:15:00|2674.3|2673.5|2669.3|2668.5|2674.3|2673.5|2667.8|2667|684
1746058800000|2025-05-01 00:20:00|2668.8|2668|2674.8|2674|2675.8|2675|2667.3|2666.5|483
1746059100000|2025-05-01 00:25:00|2675.3|2674.5|2672.3|2671.5|2675.8|2675|2672.3|2671.5|328
1746059400000|2025-05-01 00:30:00|2671.8|2671|2671.8|2671|2672.8|2672|2669.3|2668.5|512
1746059700000|2025-05-01 00:35:00|2671.5|2670.7|2667.8|2667|2673.8|2673|2667|2666.2|493
1746060000000|2025-05-01 00:40:00|2668.3|2667.5|2670.3|2669.5|2671.3|2670.5|2667.8|2667|318
1746060300000|2025-05-01 00:45:00|2670|2669.2|2667.8|2667|2670.3|2669.5|2667.3|2666.5|331
1746060600000|2025-05-01 00:50:00|2667.3|2666.5|2667.3|2666.5|2668.3|2667.5|2666.3|2665.5|298
1746060900000|2025-05-01 00:55:00|2666.8|2666|2664|2663.2|2666.8|2666|2663.8|2663|242
1746061200000|2025-05-01 01:00:00|2663.8|2663|2662.8|2662|2664.5|2663.7|2661.3|2660.5|622
1746061500000|2025-05-01 01:05:00|2663|2662.2|2659.3|2658.5|2663.3|2662.5|2659.3|2658.5|532
1746061800000|2025-05-01 01:10:00|2659|2658.2|2661.8|2661|2663.3|2662.5|2659|2658.2|538
1746062100000|2025-05-01 01:15:00|2662.3|2661.5|2664.9|2664.1|2665.3|2664.5|2662.3|2661.5|289
1746062400000|2025-05-01 01:20:00|2665.4|2664.6|2664.4|2663.6|2667.4|2666.6|2664.4|2663.6|338
1746062700000|2025-05-01 01:25:00|2664.9|2664.1|2664.9|2664.1|2666.9|2666.1|2664.4|2663.6|236
1746063000000|2025-05-01 01:30:00|2664.4|2663.6|2666.4|2665.6|2667.4|2666.6|2663.4|2662.6|370
1746063300000|2025-05-01 01:35:00|2666.6|2665.8|2666.4|2665.6|2668.9|2668.1|2665.9|2665.1|364
1746063600000|2025-05-01 01:40:00|2665.9|2665.1|2667.4|2666.6|2667.6|2666.8|2664.4|2663.6|288
1746063900000|2025-05-01 01:45:00|2666.9|2666.1|2667.4|2666.6|2667.9|2667.1|2666.4|2665.6|288
1746064200000|2025-05-01 01:50:00|2667.1|2666.3|2667.9|2667.1|2667.9|2667.1|2666.9|2666.1|230
1746064500000|2025-05-01 01:55:00|2668.1|2667.3|2670.4|2669.6|2670.9|2670.1|2667.9|2667.1|315
1746064800000|2025-05-01 02:00:00|2669.9|2669.1|2669.9|2669.1|2672.4|2671.6|2669.9|2669.1|402
1746065100000|2025-05-01 02:05:00|2670.4|2669.6|2670.9|2670.1|2671.4|2670.6|2669.9|2669.1|211
1746065400000|2025-05-01 02:10:00|2670.4|2669.6|2669.9|2669.1|2670.9|2670.1|2669.4|2668.6|197
1746065700000|2025-05-01 02:15:00|2670.1|2669.3|2668.9|2668.1|2670.1|2669.3|2668.6|2667.8|216
1746066000000|2025-05-01 02:20:00|2669.4|2668.6|2670.6|2669.8|2671.9|2671.1|2669.4|2668.6|197
1746066300000|2025-05-01 02:25:00|2670.9|2670.1|2672.9|2672.1|2673.9|2673.1|2670.4|2669.6|288
1746066600000|2025-05-01 02:30:00|2673.1|2671.9|2674.1|2672.9|2674.1|2672.9|2672.6|2671.4|96
1746066900000|2025-05-01 02:35:00|2673.8|2672.6|2672.6|2671.4|2674.3|2673.1|2672.6|2671.4|54
1746067200000|2025-05-01 02:40:00|2671.8|2670.6|2672.1|2670.9|2672.1|2670.9|2671.6|2670.4|78
1746067500000|2025-05-01 02:45:00|2672.6|2671.4|2671.1|2669.9|2673.6|2672.4|2670.6|2669.4|141
1746067800000|2025-05-01 02:50:00|2670.6|2669.4|2670.6|2669.4|2671.3|2670.1|2670.3|2669.1|55
1746068100000|2025-05-01 02:55:00|2670.1|2668.9|2671.6|2670.4|2671.6|2670.4|2669.6|2668.4|82
1746068400000|2025-05-01 03:00:00|2671.3|2670.1|2674.6|2673.4|2676.1|2674.9|2670.1|2668.9|324
1746068700000|2025-05-01 03:05:00|2674.1|2672.9|2675.3|2674.1|2677.6|2676.4|2674.1|2672.9|259
1746069000000|2025-05-01 03:10:00|2675.6|2674.4|2675.1|2673.9|2677.1|2675.9|2675.1|2673.9|69
1746069300000|2025-05-01 03:15:00|2675.6|2674.4|2673.6|2672.4|2676.6|2675.4|2672.8|2671.6|302
1746069600000|2025-05-01 03:20:00|2673.1|2671.9|2673.8|2672.6|2674.1|2672.9|2672.8|2671.6|201
1746069900000|2025-05-01 03:25:00|2674.1|2672.9|2673.6|2672.4|2675.1|2673.9|2672.8|2671.6|258
1746070200000|2025-05-01 03:30:00|2673.4|2672.6|2670.4|2669.6|2673.4|2672.6|2668.4|2667.6|708
1746070500000|2025-05-01 03:35:00|2670.6|2669.8|2671.4|2670.6|2673.9|2673.1|2670.6|2669.8|381
1746070800000|2025-05-01 03:40:00|2670.9|2670.1|2669.4|2668.6|2672.9|2672.1|2669.4|2668.6|317
1746071100000|2025-05-01 03:45:00|2669.1|2668.3|2668.4|2667.6|2671.4|2670.6|2668.4|2667.6|250
1746071400000|2025-05-01 03:50:00|2668.6|2667.8|2668.4|2667.6|2669.9|2669.1|2666.4|2665.6|262
1746071700000|2025-05-01 03:55:00|2667.9|2667.1|2670.4|2669.6|2672.4|2671.6|2667.9|2667.1|468
1746072000000|2025-05-01 04:00:00|2670.9|2670.1|2675.4|2674.6|2675.6|2674.8|2670.9|2670.1|535
1746072300000|2025-05-01 04:05:00|2675.6|2674.8|2673.6|2672.8|2675.9|2675.1|2673.4|2672.6|270
1746072600000|2025-05-01 04:10:00|2673.4|2672.6|2672.6|2671.8|2673.9|2673.1|2671.6|2670.8|200
1746072900000|2025-05-01 04:15:00|2672.4|2671.6|2672.4|2671.6|2672.6|2671.8|2671.4|2670.6|137
1746073200000|2025-05-01 04:20:00|2672.9|2672.1|2672.6|2671.8|2673.4|2672.6|2672.1|2671.3|118
1746073500000|2025-05-01 04:25:00|2672.4|2671.6|2672.9|2672.1|2673.9|2673.1|2672.4|2671.6|114
1746073800000|2025-05-01 04:30:00|2673.1|2672.3|2674.6|2673.8|2674.9|2674.1|2673.1|2672.3|172
1746074100000|2025-05-01 04:35:00|2674.9|2674.1|2675.4|2674.6|2675.9|2675.1|2674.9|2674.1|227
1746074400000|2025-05-01 04:40:00|2675.1|2674.3|2675.4|2674.6|2675.9|2675.1|2674.1|2673.3|144
1746074700000|2025-05-01 04:45:00|2675.6|2674.8|2676.9|2676.1|2676.9|2676.1|2674.9|2674.1|204
1746075000000|2025-05-01 04:50:00|2677.4|2676.6|2677.4|2676.6|2677.4|2676.6|2676.4|2675.6|111
1746075300000|2025-05-01 04:55:00|2677.9|2677.1|2679.4|2678.6|2679.9|2679.1|2677.9|2677.1|265
1746075600000|2025-05-01 05:00:00|2679.9|2679.1|2678.9|2678.1|2679.9|2679.1|2677.9|2677.1|371
1746075900000|2025-05-01 05:05:00|2678.6|2677.8|2679.9|2679.1|2679.9|2679.1|2677.9|2677.1|221
1746076200000|2025-05-01 05:10:00|2680.1|2679.3|2681.6|2680.8|2681.9|2681.1|2679.9|2679.1|278
1746076500000|2025-05-01 05:15:00|2681.4|2680.6|2680.4|2679.6|2681.4|2680.6|2679.9|2679.1|226
1746076800000|2025-05-01 05:20:00|2680.1|2679.3|2680.9|2680.1|2681.1|2680.3|2678.9|2678.1|275
1746077100000|2025-05-01 05:25:00|2681.1|2680.3|2681.9|2681.1|2681.9|2681.1|2680.4|2679.6|237
1746077400000|2025-05-01 05:30:00|2682.4|2681.6|2684.9|2684.1|2685.9|2685.1|2682.4|2681.6|588
1746077700000|2025-05-01 05:35:00|2685.4|2684.6|2684.4|2683.6|2686.4|2685.6|2684.4|2683.6|390
1746078000000|2025-05-01 05:40:00|2683.9|2683.1|2682.4|2681.6|2684.4|2683.6|2681.4|2680.6|771
1746078300000|2025-05-01 05:45:00|2682.9|2682.1|2679.4|2678.6|2683.4|2682.6|2679.4|2678.6|275
1746078600000|2025-05-01 05:50:00|2678.9|2678.1|2678.4|2677.6|2679.9|2679.1|2677.4|2676.6|358
1746078900000|2025-05-01 05:55:00|2678.1|2677.3|2676.9|2676.1|2679.4|2678.6|2676.9|2676.1|409
1746079200000|2025-05-01 06:00:00|2676.6|2675.8|2676.4|2675.6|2678.4|2677.6|2676.4|2675.6|620
1746079500000|2025-05-01 06:05:00|2676.6|2675.8|2678.9|2678.1|2679.9|2679.1|2676.4|2675.6|713
1746079800000|2025-05-01 06:10:00|2679.4|2678.6|2678.1|2677.3|2679.9|2679.1|2677.9|2677.1|479
1746080100000|2025-05-01 06:15:00|2677.9|2677.1|2676.4|2675.6|2677.9|2677.1|2675.9|2675.1|537
1746080400000|2025-05-01 06:20:00|2676.1|2675.3|2676.9|2676.1|2677.4|2676.6|2675.9|2675.1|391
1746080700000|2025-05-01 06:25:00|2676.4|2675.6|2676.4|2675.6|2677.9|2677.1|2674.4|2673.6|3439
1746081000000|2025-05-01 06:30:00|2678.4|2677.6|2682.9|2682.1|2683.4|2682.6|2678.1|2677.3|2492
1746081300000|2025-05-01 06:35:00|2683.4|2682.6|2683.2|2681.2|2684.4|2683.6|2682.1|2681|664
1746081600000|2025-05-01 06:40:00|2683|2681|2684.1|2682.1|2685.3|2683.3|2682.5|2680.5|23
1746081900000|2025-05-01 06:45:00|2684.2|2682.2|2683.8|2681.8|2684.5|2682.5|2683.4|2681.4|428
1746082200000|2025-05-01 06:50:00|2683.5|2681.5|2683.2|2681.2|2684.1|2682.1|2683.1|2681.1|0
1746082500000|2025-05-01 06:55:00|2683.3|2681.3|2683.5|2681.5|2683.9|2681.9|2683|2681|0
1746082800000|2025-05-01 07:00:00|2683.3|2681.3|2684|2682|2684.6|2682.6|2682.9|2680.9|0
1746083100000|2025-05-01 07:05:00|2683.9|2681.9|2687|2685|2687.5|2685.5|2683.8|2681.8|0
1746083400000|2025-05-01 07:10:00|2686.8|2684.8|2686.3|2684.3|2688.2|2686.2|2686.1|2684.1|0
1746083700000|2025-05-01 07:15:00|2686.1|2684.1|2687.5|2685.5|2688.5|2686.5|2686.1|2684.1|0
1746084000000|2025-05-01 07:20:00|2687.6|2685.6|2689.6|2687.6|2689.9|2687.9|2687.3|2685.3|0
1746084300000|2025-05-01 07:25:00|2689.5|2687.5|2690.2|2688.2|2690.7|2688.7|2689.1|2687.1|0
1746084600000|2025-05-01 07:30:00|2690.1|2688.1|2689.6|2687.6|2690.3|2688.3|2689|2687|0
1746084900000|2025-05-01 07:35:00|2689.7|2687.7|2688.7|2686.7|2689.7|2687.7|2687.2|2685.2|0
1746085200000|2025-05-01 07:40:00|2688.8|2686.8|2687.9|2685.9|2689|2687|2687.8|2685.8|0
1746085500000|2025-05-01 07:45:00|2688|2686|2687.4|2685.4|2688.4|2686.4|2687.3|2685.3|0
1746085800000|2025-05-01 07:50:00|2687.5|2685.5|2687.4|2685.4|2687.6|2685.6|2686.7|2684.7|0
1746086100000|2025-05-01 07:55:00|2687.2|2685.2|2686.6|2684.6|2687.6|2685.6|2686.5|2684.5|0
1746086400000|2025-05-01 08:00:00|2686.5|2684.5|2680.3|2679.1|2686.6|2684.6|2679.6|2678.4|421
1746086700000|2025-05-01 08:05:00|2680.6|2679.4|2679.1|2677.9|2680.6|2679.4|2679.1|2677.9|113
1746087000000|2025-05-01 08:10:00|2679.3|2678.1|2681.1|2679.9|2681.3|2680.1|2679.1|2677.9|36
1746087300000|2025-05-01 08:15:00|2681.6|2680.4|2684.1|2682.9|2684.6|2683.4|2681.6|2680.4|118
1746087600000|2025-05-01 08:20:00|2683.8|2682.6|2684.1|2682.9|2684.3|2683.1|2683.1|2681.9|111
1746087900000|2025-05-01 08:25:00|2684.3|2683.1|2684.6|2683.4|2685.1|2683.9|2683.8|2682.6|34
1746088200000|2025-05-01 08:30:00|2684.1|2682.9|2685.1|2683.9|2685.1|2683.9|2683.6|2682.4|72
1746088500000|2025-05-01 08:35:00|2684.6|2683.4|2685.1|2683.9|2686.1|2684.9|2683.8|2682.6|54
1746088800000|2025-05-01 08:40:00|2685.3|2684.1|2684.6|2683.4|2685.3|2684.1|2684.1|2682.9|19
1746089100000|2025-05-01 08:45:00|2684.3|2683.1|2686.1|2684.9|2686.6|2685.4|2684.3|2683.1|33
1746089400000|2025-05-01 08:50:00|2686.3|2685.1|2687.8|2686.6|2687.8|2686.6|2685.6|2684.4|61
1746089700000|2025-05-01 08:55:00|2687.6|2686.4|2688.1|2686.9|2688.1|2686.9|2687.1|2685.9|42
1746090000000|2025-05-01 09:00:00|2687.8|2686.6|2688.6|2687.4|2688.6|2687.4|2686.6|2685.4|71
1746090300000|2025-05-01 09:05:00|2689.1|2687.9|2688.6|2687.4|2689.6|2688.4|2688.6|2687.4|27
1746090600000|2025-05-01 09:10:00|2688.1|2686.9|2688.6|2687.4|2689.1|2687.9|2687.6|2686.4|20
1746090900000|2025-05-01 09:15:00|2689.1|2687.9|2688.6|2687.4|2689.1|2687.9|2688.1|2686.9|24
1746091200000|2025-05-01 09:20:00|2688.3|2687.1|2687.1|2685.9|2688.6|2687.4|2686.6|2685.4|13
1746091500000|2025-05-01 09:25:00|2686.6|2685.4|2689.3|2688.1|2689.6|2688.4|2686.6|2685.4|35
1746091800000|2025-05-01 09:30:00|2689.1|2687.9|2690.6|2689.4|2691.1|2689.9|2688.6|2687.4|72
1746092100000|2025-05-01 09:35:00|2690.8|2689.6|2690.8|2689.6|2691.6|2690.4|2690.6|2689.4|9
1746092400000|2025-05-01 09:40:00|2690.6|2689.4|2691.1|2689.9|2691.6|2690.4|2689.1|2687.9|73
1746092700000|2025-05-01 09:45:00|2691.3|2690.1|2691.6|2690.4|2692.1|2690.9|2691.1|2689.9|20
1746093000000|2025-05-01 09:50:00|2691.8|2690.6|2693.6|2692.4|2693.6|2692.4|2691.6|2690.4|53
1746093300000|2025-05-01 09:55:00|2693.1|2691.9|2693.6|2692.4|2694.3|2693.1|2693.1|2691.9|64
1746093600000|2025-05-01 10:00:00|2693.8|2692.6|2692.6|2691.4|2694.6|2693.4|2691.8|2690.6|68
1746093900000|2025-05-01 10:05:00|2692.3|2691.1|2693.1|2691.9|2693.6|2692.4|2692.1|2690.9|26
1746094200000|2025-05-01 10:10:00|2692.6|2691.4|2692.1|2690.9|2693.1|2691.9|2691.6|2690.4|13
1746094500000|2025-05-01 10:15:00|2692.6|2691.4|2693.1|2691.9|2693.3|2692.1|2692.1|2690.9|15
1746094800000|2025-05-01 10:20:00|2692.8|2691.6|2691.6|2690.4|2693.1|2691.9|2691.1|2689.9|24
1746095100000|2025-05-01 10:25:00|2691.3|2690.1|2690.6|2689.4|2691.6|2690.4|2690.6|2689.4|53
1746095400000|2025-05-01 10:30:00|2690.1|2688.9|2689.1|2687.9|2690.1|2688.9|2688.6|2687.4|62
1746095700000|2025-05-01 10:35:00|2689.3|2688.1|2689.1|2687.9|2689.6|2688.4|2688.6|2687.4|6
1746096000000|2025-05-01 10:40:00|2688.8|2687.6|2689.3|2688.1|2690.1|2688.9|2688.6|2687.4|23
1746096300000|2025-05-01 10:45:00|2689.6|2688.4|2689.1|2687.9|2689.6|2688.4|2687.6|2686.4|66
1746096600000|2025-05-01 10:50:00|2689.6|2688.4|2691.6|2690.4|2691.8|2690.6|2689.6|2688.4|49
1746096900000|2025-05-01 10:55:00|2691.8|2690.6|2690.6|2689.4|2692.1|2690.9|2690.6|2689.4|16
1746097200000|2025-05-01 11:00:00|2690.3|2689.1|2692.6|2691.4|2692.6|2691.4|2689.6|2688.4|60
1746097500000|2025-05-01 11:05:00|2692.3|2691.1|2692.6|2691.4|2693.1|2691.9|2692.3|2691.1|9
1746097800000|2025-05-01 11:10:00|2692.8|2691.6|2692.6|2691.4|2693.6|2692.4|2692.6|2691.4|47
1746098100000|2025-05-01 11:15:00|2692.3|2691.1|2691.6|2690.4|2693.1|2691.9|2691.1|2689.9|76
1746098400000|2025-05-01 11:20:00|2691.3|2690.1|2689.1|2687.9|2691.3|2690.1|2688.6|2687.4|68
1746098700000|2025-05-01 11:25:00|2689.3|2688.1|2689.1|2687.9|2689.6|2688.4|2688.6|2687.4|6
1746099000000|2025-05-01 11:30:00|2689.3|2688.1|2691.1|2689.9|2691.1|2689.9|2689.1|2687.9|101
1746099300000|2025-05-01 11:35:00|2691.3|2690.1|2691.6|2690.4|2692.1|2690.9|2690.6|2689.4|90
1746099600000|2025-05-01 11:40:00|2691.3|2690.1|2693.1|2691.9|2693.1|2691.9|2690.8|2689.6|16
1746099900000|2025-05-01 11:45:00|2692.6|2691.4|2695.1|2693.9|2695.6|2694.4|2692.6|2691.4|26
1746100200000|2025-05-01 11:50:00|2694.8|2693.6|2695.1|2693.9|2695.1|2693.9|2694.6|2693.4|5
1746100500000|2025-05-01 11:55:00|2694.8|2693.6|2694.6|2693.4|2695.1|2693.9|2693.8|2692.6|16
1746100800000|2025-05-01 12:00:00|2694.3|2693.1|2694.1|2692.9|2695.1|2693.9|2693.6|2692.4|41
1746101100000|2025-05-01 12:05:00|2694.3|2693.1|2694.6|2693.4|2694.6|2693.4|2693.6|2692.4|43
1746101400000|2025-05-01 12:10:00|2694.8|2693.6|2696.1|2694.9|2697.6|2696.4|2694.8|2693.6|68
1746101700000|2025-05-01 12:15:00|2696.6|2695.4|2696.1|2694.9|2696.6|2695.4|2695.6|2694.4|68
1746102000000|2025-05-01 12:20:00|2696.3|2695.1|2693.6|2692.4|2696.3|2695.1|2693.1|2691.9|154
1746102300000|2025-05-01 12:25:00|2693.3|2692.1|2690.6|2689.4|2693.6|2692.4|2690.3|2689.1|134
1746102600000|2025-05-01 12:30:00|2690.3|2689.1|2687.6|2686.4|2691.3|2690.1|2684.8|2683.6|168
1746102900000|2025-05-01 12:35:00|2687.3|2686.1|2688.1|2686.9|2689.1|2687.9|2687.1|2685.9|46
1746103200000|2025-05-01 12:40:00|2687.8|2686.6|2692.3|2691.1|2692.6|2691.4|2687.8|2686.6|37
1746103500000|2025-05-01 12:45:00|2692.6|2691.4|2692.1|2690.9|2692.6|2691.4|2691.1|2689.9|18
1746103800000|2025-05-01 12:50:00|2692.3|2691.1|2693.1|2691.9|2693.6|2692.4|2691.1|2689.9|28
1746104100000|2025-05-01 12:55:00|2692.8|2691.6|2691.1|2689.9|2693.1|2691.9|2691.1|2689.9|21
1746104400000|2025-05-01 13:00:00|2691.6|2690.4|2688.8|2687.6|2692.1|2690.9|2688.1|2686.9|61
1746104700000|2025-05-01 13:05:00|2688.6|2687.4|2691.1|2689.9|2691.1|2689.9|2687.8|2686.6|50
1746105000000|2025-05-01 13:10:00|2691.6|2690.4|2692.1|2690.9|2692.6|2691.4|2691.1|2689.9|70
1746105300000|2025-05-01 13:15:00|2692.6|2691.4|2694.1|2692.9|2694.1|2692.9|2692.1|2690.9|56
1746105600000|2025-05-01 13:20:00|2694.3|2693.1|2695.1|2693.9|2695.1|2693.9|2693.6|2692.4|65
1746105900000|2025-05-01 13:25:00|2694.1|2692.9|2693.6|2692.4|2695.1|2693.9|2692.6|2691.4|110
1746106200000|2025-05-01 13:30:00|2693.8|2692.6|2686.6|2685.4|2695.8|2694.6|2686.3|2685.1|315
1746106500000|2025-05-01 13:35:00|2686.8|2685.6|2689.6|2688.4|2692.6|2691.4|2685.6|2684.4|189
1746106800000|2025-05-01 13:40:00|2689.8|2688.6|2690.1|2688.9|2692.1|2690.9|2687.6|2686.4|133
1746107100000|2025-05-01 13:45:00|2690.6|2689.4|2693.6|2692.4|2694.6|2693.4|2689.6|2688.4|170
1746107400000|2025-05-01 13:50:00|2693.8|2692.6|2692.6|2691.4|2695.3|2694.1|2692.1|2690.9|162
1746107700000|2025-05-01 13:55:00|2692.3|2691.1|2686.3|2685.1|2692.3|2691.1|2686.3|2685.1|166
1746108000000|2025-05-01 14:00:00|2686.6|2685.4|2692.6|2691.4|2693.8|2692.6|2686.6|2685.4|229
1746108300000|2025-05-01 14:05:00|2692.8|2691.6|2693.1|2691.9|2695.6|2694.4|2691.6|2690.4|106
1746108600000|2025-05-01 14:10:00|2692.8|2691.6|2693.8|2692.6|2694.8|2693.6|2689.8|2688.6|99
1746108900000|2025-05-01 14:15:00|2694.1|2692.9|2698.1|2696.9|2698.3|2697.1|2694.1|2692.9|190
1746109200000|2025-05-01 14:20:00|2698.3|2697.1|2700.1|2698.9|2701.1|2699.9|2698.1|2696.9|90
1746109500000|2025-05-01 14:25:00|2700.3|2699.1|2702.3|2701.1|2703.1|2701.9|2699.3|2698.1|94
1746109800000|2025-05-01 14:30:00|2702.6|2701.4|2702.1|2700.9|2702.8|2701.6|2700.1|2698.9|94
1746110100000|2025-05-01 14:35:00|2701.8|2700.6|2706.3|2705.1|2706.6|2705.4|2701.1|2699.9|129
1746110400000|2025-05-01 14:40:00|2706.6|2705.4|2706.1|2704.9|2709.1|2707.9|2706.1|2704.9|203
1746110700000|2025-05-01 14:45:00|2705.6|2704.4|2708.1|2706.9|2709.1|2707.9|2705.6|2704.4|83
1746111000000|2025-05-01 14:50:00|2707.8|2706.6|2707.6|2706.4|2708.1|2706.9|2706.1|2704.9|86
1746111300000|2025-05-01 14:55:00|2707.8|2706.6|2709.1|2707.9|2710.1|2708.9|2707.8|2706.6|93
1746111600000|2025-05-01 15:00:00|2709.3|2708.1|2707.1|2705.9|2709.3|2708.1|2705.1|2703.9|99
1746111900000|2025-05-01 15:05:00|2706.8|2705.6|2705.6|2704.4|2707.6|2706.4|2704.6|2703.4|98
1746112200000|2025-05-01 15:10:00|2705.8|2704.6|2709.1|2707.9|2709.3|2708.1|2705.3|2704.1|54
1746112500000|2025-05-01 15:15:00|2708.8|2707.6|2712.1|2710.9|2712.1|2710.9|2708.1|2706.9|341
1746112800000|2025-05-01 15:20:00|2712.3|2711.1|2711.1|2709.9|2713.1|2711.9|2710.1|2708.9|105
1746113100000|2025-05-01 15:25:00|2711.3|2710.1|2709.1|2707.9|2712.6|2711.4|2709.1|2707.9|90
1746113400000|2025-05-01 15:30:00|2709.6|2708.4|2707.1|2705.9|2709.6|2708.4|2705.1|2703.9|134
1746113700000|2025-05-01 15:35:00|2706.8|2705.6|2708.6|2707.4|2709.8|2708.6|2706.6|2705.4|56
1746114000000|2025-05-01 15:40:00|2708.3|2707.1|2706.6|2705.4|2709.1|2707.9|2706.1|2704.9|49
1746114300000|2025-05-01 15:45:00|2707.1|2705.9|2706.6|2705.4|2708.1|2706.9|2706.1|2704.9|93
1746114600000|2025-05-01 15:50:00|2706.3|2705.1|2705.8|2704.6|2707.1|2705.9|2705.1|2703.9|44
1746114900000|2025-05-01 15:55:00|2706.1|2704.9|2701.6|2700.4|2706.1|2704.9|2699.6|2698.4|112
1746115200000|2025-05-01 16:00:00|2701.3|2700.1|2700.6|2699.4|2703.8|2702.6|2699.6|2698.4|78
1746115500000|2025-05-01 16:05:00|2701.1|2699.9|2704.1|2702.9|2704.6|2703.4|2700.6|2699.4|44
1746115800000|2025-05-01 16:10:00|2704.3|2703.1|2701.1|2699.9|2704.3|2703.1|2700.6|2699.4|41
1746116100000|2025-05-01 16:15:00|2701.3|2700.1|2699.8|2698.6|2701.3|2700.1|2697.1|2695.9|76
1746116400000|2025-05-01 16:20:00|2700.1|2698.9|2700.1|2698.9|2701.8|2700.6|2698.8|2697.6|32
1746116700000|2025-05-01 16:25:00|2699.6|2698.4|2701.6|2700.4|2703.6|2702.4|2699.6|2698.4|74
1746117000000|2025-05-01 16:30:00|2701.8|2700.6|2703.6|2702.4|2703.8|2702.6|2701.1|2699.9|11
1746117300000|2025-05-01 16:35:00|2703.1|2701.9|2704.1|2702.9|2704.6|2703.4|2703.1|2701.9|34
1746117600000|2025-05-01 16:40:00|2703.8|2702.6|2702.6|2701.4|2704.1|2702.9|2700.3|2699.1|62
1746117900000|2025-05-01 16:45:00|2702.8|2701.6|2701.1|2699.9|2703.1|2701.9|2700.1|2698.9|76
1746118200000|2025-05-01 16:50:00|2700.8|2699.6|2700.6|2699.4|2703.1|2701.9|2699.6|2698.4|45
1746118500000|2025-05-01 16:55:00|2700.1|2698.9|2701.1|2699.9|2703.1|2701.9|2700.1|2698.9|61
1746118800000|2025-05-01 17:00:00|2701.6|2700.4|2706.1|2704.9|2706.1|2704.9|2700.8|2699.6|46
1746119100000|2025-05-01 17:05:00|2705.8|2704.6|2707.6|2706.4|2707.8|2706.6|2705.1|2703.9|114
1746119400000|2025-05-01 17:10:00|2707.8|2706.6|2708.6|2707.4|2708.8|2707.6|2707.6|2706.4|41
1746119700000|2025-05-01 17:15:00|2708.8|2707.6|2708.3|2707.1|2709.6|2708.4|2708.1|2706.9|40
1746120000000|2025-05-01 17:20:00|2708.1|2706.9|2707.6|2706.4|2708.6|2707.4|2707.6|2706.4|11
1746120300000|2025-05-01 17:25:00|2707.8|2706.6|2705.6|2704.4|2708.6|2707.4|2704.8|2703.6|37
1746120600000|2025-05-01 17:30:00|2705.8|2704.6|2707.6|2706.4|2707.6|2706.4|2705.1|2703.9|16
1746120900000|2025-05-01 17:35:00|2707.1|2705.9|2705.6|2704.4|2707.6|2706.4|2705.6|2704.4|31
1746121200000|2025-05-01 17:40:00|2705.3|2704.1|2702.6|2701.4|2705.6|2704.4|2701.8|2700.6|14
1746121500000|2025-05-01 17:45:00|2702.8|2701.6|2704.6|2703.4|2705.1|2703.9|2701.8|2700.6|45
1746121800000|2025-05-01 17:50:00|2704.8|2703.6|2704.3|2703.1|2706.1|2704.9|2702.8|2701.6|52
1746122100000|2025-05-01 17:55:00|2704.1|2702.9|2705.6|2704.4|2706.3|2705.1|2703.6|2702.4|56
1746122400000|2025-05-01 18:00:00|2706.1|2704.9|2709.6|2708.4|2709.6|2708.4|2705.6|2704.4|115
1746122700000|2025-05-01 18:05:00|2709.8|2708.6|2710.6|2709.4|2711.1|2709.9|2708.6|2707.4|113
1746123000000|2025-05-01 18:10:00|2710.3|2709.1|2709.6|2708.4|2710.6|2709.4|2709.1|2707.9|76
1746123300000|2025-05-01 18:15:00|2709.8|2708.6|2710.1|2708.9|2710.6|2709.4|2709.6|2708.4|81
1746123600000|2025-05-01 18:20:00|2709.8|2708.6|2710.1|2708.9|2711.1|2709.9|2709.3|2708.1|158
1746123900000|2025-05-01 18:25:00|2710.3|2709.1|2711.6|2710.4|2711.6|2710.4|2709.1|2707.9|34
1746124200000|2025-05-01 18:30:00|2711.3|2710.1|2712.1|2710.9|2712.1|2710.9|2710.6|2709.4|55
1746124500000|2025-05-01 18:35:00|2711.8|2710.6|2712.6|2711.4|2712.6|2711.4|2711.6|2710.4|109
1746124800000|2025-05-01 18:40:00|2713.1|2711.9|2712.1|2710.9|2713.1|2711.9|2711.8|2710.6|68
1746125100000|2025-05-01 18:45:00|2712.3|2711.1|2710.1|2708.9|2713.6|2712.4|2710.1|2708.9|181
1746125400000|2025-05-01 18:50:00|2710.3|2709.1|2709.1|2707.9|2711.1|2709.9|2709.1|2707.9|57
1746125700000|2025-05-01 18:55:00|2709.3|2708.1|2708.3|2707.1|2709.6|2708.4|2708.1|2706.9|42
1746126000000|2025-05-01 19:00:00|2708.6|2707.4|2708.6|2707.4|2709.1|2707.9|2707.6|2706.4|37
1746126300000|2025-05-01 19:05:00|2708.3|2707.1|2708.3|2707.1|2709.6|2708.4|2707.8|2706.6|49
1746126600000|2025-05-01 19:10:00|2708.1|2706.9|2709.1|2707.9|2709.1|2707.9|2706.8|2705.6|37
1746126900000|2025-05-01 19:15:00|2709.3|2708.1|2709.1|2707.9|2709.6|2708.4|2708.6|2707.4|19
1746127200000|2025-05-01 19:20:00|2709.6|2708.4|2709.6|2708.4|2710.6|2709.4|2709.1|2707.9|45
1746127500000|2025-05-01 19:25:00|2709.1|2707.9|2710.1|2708.9|2710.6|2709.4|2709.1|2707.9|38
1746127800000|2025-05-01 19:30:00|2710.3|2709.1|2710.1|2708.9|2710.6|2709.4|2709.1|2707.9|63
1746128100000|2025-05-01 19:35:00|2709.6|2708.4|2709.1|2707.9|2710.3|2709.1|2708.6|2707.4|154
1746128400000|2025-05-01 19:40:00|2708.6|2707.4|2709.6|2708.4|2710.1|2708.9|2708.1|2706.9|111
1746128700000|2025-05-01 19:45:00|2709.3|2708.1|2711.8|2710.6|2712.3|2711.1|2709.3|2708.1|123
1746129000000|2025-05-01 19:50:00|2712.1|2710.9|2706.6|2705.4|2712.1|2710.9|2705.6|2704.4|390
1746129300000|2025-05-01 19:55:00|2706.8|2705.6|2699.3|2698.1|2706.8|2705.6|2698.1|2696.9|250
1746129600000|2025-05-01 20:00:00|2699.1|2697.9|2692.6|2691.4|2702.8|2701.6|2692.6|2691.4|149
1746129900000|2025-05-01 20:05:00|2692.3|2691.1|2691.8|2690.6|2693.6|2692.4|2690.8|2689.6|107
1746130200000|2025-05-01 20:10:00|2691.6|2690.4|2691.6|2690.4|2693.1|2691.9|2690.6|2689.4|22
1746130500000|2025-05-01 20:15:00|2692.1|2690.9|2695.8|2694.6|2695.8|2694.6|2691.6|2690.4|26
1746130800000|2025-05-01 20:20:00|2696.1|2694.9|2697.1|2695.9|2697.6|2696.4|2695.8|2694.6|7
1746131100000|2025-05-01 20:25:00|2696.8|2695.6|2696.8|2695.6|2697.1|2695.9|2695.6|2694.4|35
1746131400000|2025-05-01 20:30:00|2698.1|2696.9|2696.3|2695.1|2699.6|2698.4|2695.1|2693.9|217
1746131700000|2025-05-01 20:35:00|2696.8|2695.6|2695.6|2694.4|2696.8|2695.6|2694.8|2693.6|11
1746132000000|2025-05-01 20:40:00|2695.8|2694.6|2693.1|2691.9|2696.1|2694.9|2692.8|2691.6|40
1746132300000|2025-05-01 20:45:00|2692.8|2691.6|2693.8|2692.6|2694.1|2692.9|2692.1|2690.9|12
1746132600000|2025-05-01 20:50:00|2693.6|2692.4|2693.7|2691.7|2694.1|2692.9|2693.1|2691.6|28
1746132900000|2025-05-01 20:55:00|2693.6|2691.6|2692.4|2690.4|2695.2|2693.2|2692.4|2690.4|0
1746133200000|2025-05-01 21:00:00|2692.3|2690.3|2693|2691|2693.1|2691.1|2691.4|2689.4|3
1746133500000|2025-05-01 21:05:00|2693.1|2691.1|2692.9|2690.9|2693.5|2691.5|2692.9|2690.9|0
1746133800000|2025-05-01 21:10:00|2693|2691|2693.5|2691.5|2694|2692|2692.4|2690.4|0
1746134100000|2025-05-01 21:15:00|2693.4|2691.4|2694.2|2692.2|2694.6|2692.6|2693.3|2691.3|0
1746134400000|2025-05-01 21:20:00|2694.6|2692.6|2694.4|2692.4|2695.4|2693.4|2694.2|2692.2|0
1746134700000|2025-05-01 21:25:00|2694.3|2692.3|2694.7|2692.7|2695.5|2693.5|2694.2|2692.2|0
1746135000000|2025-05-01 21:30:00|2695.2|2693.2|2695.4|2693.4|2695.6|2693.6|2695.1|2693.1|0
1746135300000|2025-05-01 21:35:00|2695.3|2693.3|2694.4|2692.4|2695.3|2693.3|2694|2692|0
1746135600000|2025-05-01 21:40:00|2694.2|2692.2|2693.2|2691.2|2694.2|2692.2|2692.9|2690.9|0
1746135900000|2025-05-01 21:45:00|2693.4|2691.4|2691.7|2689.7|2693.5|2691.5|2691.6|2689.6|0
1746136200000|2025-05-01 21:50:00|2691.8|2689.8|2692.1|2690.1|2692.1|2690.1|2691.5|2689.5|0
1746136500000|2025-05-01 21:55:00|2691.8|2689.8|2692.2|2690.2|2692.4|2690.4|2691.6|2689.6|0
1746140400000|2025-05-01 23:00:00|2693.8|2691.8|2694.9|2692.9|2694.9|2692.9|2693.3|2691.3|0
1746140700000|2025-05-01 23:05:00|2694.8|2692.8|2694.6|2692.6|2695|2693|2694.5|2692.5|0
1746141000000|2025-05-01 23:10:00|2694.5|2692.5|2694.5|2692.5|2694.9|2692.9|2694.3|2692.3|0
1746141300000|2025-05-01 23:15:00|2694.3|2692.3|2696.2|2694.2|2696.2|2694.2|2694.3|2692.3|0
1746141600000|2025-05-01 23:20:00|2696.3|2694.3|2697.2|2695.2|2697.2|2695.2|2696.2|2694.2|0
1746141900000|2025-05-01 23:25:00|2696.9|2694.9|2696.5|2694.5|2697.2|2695.2|2696|2694|0
1746142200000|2025-05-01 23:30:00|2696.6|2694.6|2694.7|2692.7|2697|2695|2694.4|2692.4|0
1746142500000|2025-05-01 23:35:00|2694.8|2692.8|2694.2|2692.2|2695.5|2693.5|2694.2|2692.2|0
1746142800000|2025-05-01 23:40:00|2694.3|2692.3|2693.7|2691.7|2694.9|2692.9|2693.7|2691.7|0
1746143100000|2025-05-01 23:45:00|2693.8|2691.8|2686.6|2685.4|2693.8|2692.1|2686.1|2684.9|1134
1746143400000|2025-05-01 23:50:00|2686.8|2685.6|2688.6|2687.4|2689.1|2687.9|2685.6|2684.4|412
1746143700000|2025-05-01 23:55:00|2688.3|2687.1|2685.6|2684.4|2688.6|2687.4|2684.6|2683.4|284
1746057600000|2025-05-01 00:00:00|2671.3|2670.5|2666.8|2666|2671.3|2670.5|2662.3|2661.5|2384
1746057900000|2025-05-01 00:05:00|2667.3|2666.5|2668.8|2668|2668.8|2668|2662.3|2661.5|1169
1746058200000|2025-05-01 00:10:00|2669.3|2668.5|2674.8|2674|2675.3|2674.5|2666.8|2666|1169
1746058500000|2025-05-01 00:15:00|2674.3|2673.5|2669.3|2668.5|2674.3|2673.5|2667.8|2667|684
1746058800000|2025-05-01 00:20:00|2668.8|2668|2674.8|2674|2675.8|2675|2667.3|2666.5|483
1746059100000|2025-05-01 00:25:00|2675.3|2674.5|2672.3|2671.5|2675.8|2675|2672.3|2671.5|328
1746059400000|2025-05-01 00:30:00|2671.8|2671|2671.8|2671|2672.8|2672|2669.3|2668.5|512
1746059700000|2025-05-01 00:35:00|2671.5|2670.7|2667.8|2667|2673.8|2673|2667|2666.2|493
1746060000000|2025-05-01 00:40:00|2668.3|2667.5|2670.3|2669.5|2671.3|2670.5|2667.8|2667|318
1746060300000|2025-05-01 00:45:00|2670|2669.2|2667.8|2667|2670.3|2669.5|2667.3|2666.5|331
1746060600000|2025-05-01 00:50:00|2667.3|2666.5|2667.3|2666.5|2668.3|2667.5|2666.3|2665.5|298
1746060900000|2025-05-01 00:55:00|2666.8|2666|2664|2663.2|2666.8|2666|2663.8|2663|242
1746061200000|2025-05-01 01:00:00|2663.8|2663|2662.8|2662|2664.5|2663.7|2661.3|2660.5|622
1746061500000|2025-05-01 01:05:00|2663|2662.2|2659.3|2658.5|2663.3|2662.5|2659.3|2658.5|532
1746061800000|2025-05-01 01:10:00|2659|2658.2|2661.8|2661|2663.3|2662.5|2659|2658.2|538
1746062100000|2025-05-01 01:15:00|2662.3|2661.5|2664.9|2664.1|2665.3|2664.5|2662.3|2661.5|289
1746062400000|2025-05-01 01:20:00|2665.4|2664.6|2664.4|2663.6|2667.4|2666.6|2664.4|2663.6|338
1746062700000|2025-05-01 01:25:00|2664.9|2664.1|2664.9|2664.1|2666.9|2666.1|2664.4|2663.6|236
1746063000000|2025-05-01 01:30:00|2664.4|2663.6|2666.4|2665.6|2667.4|2666.6|2663.4|2662.6|370
1746063300000|2025-05-01 01:35:00|2666.6|2665.8|2666.4|2665.6|2668.9|2668.1|2665.9|2665.1|364
1746063600000|2025-05-01 01:40:00|2665.9|2665.1|2667.4|2666.6|2667.6|2666.8|2664.4|2663.6|288
1746063900000|2025-05-01 01:45:00|2666.9|2666.1|2667.4|2666.6|2667.9|2667.1|2666.4|2665.6|288
1746064200000|2025-05-01 01:50:00|2667.1|2666.3|2667.9|2667.1|2667.9|2667.1|2666.9|2666.1|230
1746064500000|2025-05-01 01:55:00|2668.1|2667.3|2670.4|2669.6|2670.9|2670.1|2667.9|2667.1|315
1746064800000|2025-05-01 02:00:00|2669.9|2669.1|2669.9|2669.1|2672.4|2671.6|2669.9|2669.1|402
1746065100000|2025-05-01 02:05:00|2670.4|2669.6|2670.9|2670.1|2671.4|2670.6|2669.9|2669.1|211
1746065400000|2025-05-01 02:10:00|2670.4|2669.6|2669.9|2669.1|2670.9|2670.1|2669.4|2668.6|197
1746065700000|2025-05-01 02:15:00|2670.1|2669.3|2668.9|2668.1|2670.1|2669.3|2668.6|2667.8|216
1746066000000|2025-05-01 02:20:00|2669.4|2668.6|2670.6|2669.8|2671.9|2671.1|2669.4|2668.6|197
1746066300000|2025-05-01 02:25:00|2670.9|2670.1|2672.9|2672.1|2673.9|2673.1|2670.4|2669.6|288
1746066600000|2025-05-01 02:30:00|2673.1|2671.9|2674.1|2672.9|2674.1|2672.9|2672.6|2671.4|96
1746066900000|2025-05-01 02:35:00|2673.8|2672.6|2672.6|2671.4|2674.3|2673.1|2672.6|2671.4|54
1746067200000|2025-05-01 02:40:00|2671.8|2670.6|2672.1|2670.9|2672.1|2670.9|2671.6|2670.4|78
1746067500000|2025-05-01 02:45:00|2672.6|2671.4|2671.1|2669.9|2673.6|2672.4|2670.6|2669.4|141
1746067800000|2025-05-01 02:50:00|2670.6|2669.4|2670.6|2669.4|2671.3|2670.1|2670.3|2669.1|55
1746068100000|2025-05-01 02:55:00|2670.1|2668.9|2671.6|2670.4|2671.6|2670.4|2669.6|2668.4|82
1746068400000|2025-05-01 03:00:00|2671.3|2670.1|2674.6|2673.4|2676.1|2674.9|2670.1|2668.9|324
1746068700000|2025-05-01 03:05:00|2674.1|2672.9|2675.3|2674.1|2677.6|2676.4|2674.1|2672.9|259
1746069000000|2025-05-01 03:10:00|2675.6|2674.4|2675.1|2673.9|2677.1|2675.9|2675.1|2673.9|69
1746069300000|2025-05-01 03:15:00|2675.6|2674.4|2673.6|2672.4|2676.6|2675.4|2672.8|2671.6|302
1746069600000|2025-05-01 03:20:00|2673.1|2671.9|2673.8|2672.6|2674.1|2672.9|2672.8|2671.6|201
1746069900000|2025-05-01 03:25:00|2674.1|2672.9|2673.6|2672.4|2675.1|2673.9|2672.8|2671.6|258
1746070200000|2025-05-01 03:30:00|2673.4|2672.6|2670.4|2669.6|2673.4|2672.6|2668.4|2667.6|708
1746070500000|2025-05-01 03:35:00|2670.6|2669.8|2671.4|2670.6|2673.9|2673.1|2670.6|2669.8|381
1746070800000|2025-05-01 03:40:00|2670.9|2670.1|2669.4|2668.6|2672.9|2672.1|2669.4|2668.6|317
1746071100000|2025-05-01 03:45:00|2669.1|2668.3|2668.4|2667.6|2671.4|2670.6|2668.4|2667.6|250
1746071400000|2025-05-01 03:50:00|2668.6|2667.8|2668.4|2667.6|2669.9|2669.1|2666.4|2665.6|262
1746071700000|2025-05-01 03:55:00|2667.9|2667.1|2670.4|2669.6|2672.4|2671.6|2667.9|2667.1|468
1746072000000|2025-05-01 04:00:00|2670.9|2670.1|2675.4|2674.6|2675.6|2674.8|2670.9|2670.1|535
1746072300000|2025-05-01 04:05:00|2675.6|2674.8|2673.6|2672.8|2675.9|2675.1|2673.4|2672.6|270
1746072600000|2025-05-01 04:10:00|2673.4|2672.6|2672.6|2671.8|2673.9|2673.1|2671.6|2670.8|200
1746072900000|2025-05-01 04:15:00|2672.4|2671.6|2672.4|2671.6|2672.6|2671.8|2671.4|2670.6|137
1746073200000|2025-05-01 04:20:00|2672.9|2672.1|2672.6|2671.8|2673.4|2672.6|2672.1|2671.3|118
1746073500000|2025-05-01 04:25:00|2672.4|2671.6|2672.9|2672.1|2673.9|2673.1|2672.4|2671.6|114
1746073800000|2025-05-01 04:30:00|2673.1|2672.3|2674.6|2673.8|2674.9|2674.1|2673.1|2672.3|172
1746074100000|2025-05-01 04:35:00|2674.9|2674.1|2675.4|2674.6|2675.9|2675.1|2674.9|2674.1|227
1746074400000|2025-05-01 04:40:00|2675.1|2674.3|2675.4|2674.6|2675.9|2675.1|2674.1|2673.3|144
1746074700000|2025-05-01 04:45:00|2675.6|2674.8|2676.9|2676.1|2676.9|2676.1|2674.9|2674.1|204
1746075000000|2025-05-01 04:50:00|2677.4|2676.6|2677.4|2676.6|2677.4|2676.6|2676.4|2675.6|111
1746075300000|2025-05-01 04:55:00|2677.9|2677.1|2679.4|2678.6|2679.9|2679.1|2677.9|2677.1|265
1746075600000|2025-05-01 05:00:00|2679.9|2679.1|2678.9|2678.1|2679.9|2679.1|2677.9|2677.1|371
1746075900000|2025-05-01 05:05:00|2678.6|2677.8|2679.9|2679.1|2679.9|2679.1|2677.9|2677.1|221
1746076200000|2025-05-01 05:10:00|2680.1|2679.3|2681.6|2680.8|2681.9|2681.1|2679.9|2679.1|278
1746076500000|2025-05-01 05:15:00|2681.4|2680.6|2680.4|2679.6|2681.4|2680.6|2679.9|2679.1|226
1746076800000|2025-05-01 05:20:00|2680.1|2679.3|2680.9|2680.1|2681.1|2680.3|2678.9|2678.1|275
1746077100000|2025-05-01 05:25:00|2681.1|2680.3|2681.9|2681.1|2681.9|2681.1|2680.4|2679.6|237
1746077400000|2025-05-01 05:30:00|2682.4|2681.6|2684.9|2684.1|2685.9|2685.1|2682.4|2681.6|588
1746077700000|2025-05-01 05:35:00|2685.4|2684.6|2684.4|2683.6|2686.4|2685.6|2684.4|2683.6|390
1746078000000|2025-05-01 05:40:00|2683.9|2683.1|2682.4|2681.6|2684.4|2683.6|2681.4|2680.6|771
1746078300000|2025-05-01 05:45:00|2682.9|2682.1|2679.4|2678.6|2683.4|2682.6|2679.4|2678.6|275
1746078600000|2025-05-01 05:50:00|2678.9|2678.1|2678.4|2677.6|2679.9|2679.1|2677.4|2676.6|358
1746078900000|2025-05-01 05:55:00|2678.1|2677.3|2676.9|2676.1|2679.4|2678.6|2676.9|2676.1|409
1746079200000|2025-05-01 06:00:00|2676.6|2675.8|2676.4|2675.6|2678.4|2677.6|2676.4|2675.6|620
1746079500000|2025-05-01 06:05:00|2676.6|2675.8|2678.9|2678.1|2679.9|2679.1|2676.4|2675.6|713
1746079800000|2025-05-01 06:10:00|2679.4|2678.6|2678.1|2677.3|2679.9|2679.1|2677.9|2677.1|479
1746080100000|2025-05-01 06:15:00|2677.9|2677.1|2676.4|2675.6|2677.9|2677.1|2675.9|2675.1|537
1746080400000|2025-05-01 06:20:00|2676.1|2675.3|2676.9|2676.1|2677.4|2676.6|2675.9|2675.1|391
1746080700000|2025-05-01 06:25:00|2676.4|2675.6|2676.4|2675.6|2677.9|2677.1|2674.4|2673.6|3439
1746081000000|2025-05-01 06:30:00|2678.4|2677.6|2682.9|2682.1|2683.4|2682.6|2678.1|2677.3|2492
1746081300000|2025-05-01 06:35:00|2683.4|2682.6|2683.2|2681.2|2684.4|2683.6|2682.1|2681|664
1746081600000|2025-05-01 06:40:00|2683|2681|2684.1|2682.1|2685.3|2683.3|2682.5|2680.5|23
1746081900000|2025-05-01 06:45:00|2684.2|2682.2|2683.8|2681.8|2684.5|2682.5|2683.4|2681.4|428
1746082200000|2025-05-01 06:50:00|2683.5|2681.5|2683.2|2681.2|2684.1|2682.1|2683.1|2681.1|0
1746082500000|2025-05-01 06:55:00|2683.3|2681.3|2683.5|2681.5|2683.9|2681.9|2683|2681|0
1746082800000|2025-05-01 07:00:00|2683.3|2681.3|2684|2682|2684.6|2682.6|2682.9|2680.9|0
1746083100000|2025-05-01 07:05:00|2683.9|2681.9|2687|2685|2687.5|2685.5|2683.8|2681.8|0
1746083400000|2025-05-01 07:10:00|2686.8|2684.8|2686.3|2684.3|2688.2|2686.2|2686.1|2684.1|0
1746083700000|2025-05-01 07:15:00|2686.1|2684.1|2687.5|2685.5|2688.5|2686.5|2686.1|2684.1|0
1746084000000|2025-05-01 07:20:00|2687.6|2685.6|2689.6|2687.6|2689.9|2687.9|2687.3|2685.3|0
1746084300000|2025-05-01 07:25:00|2689.5|2687.5|2690.2|2688.2|2690.7|2688.7|2689.1|2687.1|0
1746084600000|2025-05-01 07:30:00|2690.1|2688.1|2689.6|2687.6|2690.3|2688.3|2689|2687|0
1746084900000|2025-05-01 07:35:00|2689.7|2687.7|2688.7|2686.7|2689.7|2687.7|2687.2|2685.2|0
1746085200000|2025-05-01 07:40:00|2688.8|2686.8|2687.9|2685.9|2689|2687|2687.8|2685.8|0
1746085500000|2025-05-01 07:45:00|2688|2686|2687.4|2685.4|2688.4|2686.4|2687.3|2685.3|0
1746085800000|2025-05-01 07:50:00|2687.5|2685.5|2687.4|2685.4|2687.6|2685.6|2686.7|2684.7|0
1746086100000|2025-05-01 07:55:00|2687.2|2685.2|2686.6|2684.6|2687.6|2685.6|2686.5|2684.5|0
1746086400000|2025-05-01 08:00:00|2686.5|2684.5|2680.3|2679.1|2686.6|2684.6|2679.6|2678.4|421
1746086700000|2025-05-01 08:05:00|2680.6|2679.4|2679.1|2677.9|2680.6|2679.4|2679.1|2677.9|113
1746087000000|2025-05-01 08:10:00|2679.3|2678.1|2681.1|2679.9|2681.3|2680.1|2679.1|2677.9|36
1746087300000|2025-05-01 08:15:00|2681.6|2680.4|2684.1|2682.9|2684.6|2683.4|2681.6|2680.4|118
1746087600000|2025-05-01 08:20:00|2683.8|2682.6|2684.1|2682.9|2684.3|2683.1|2683.1|2681.9|111
1746087900000|2025-05-01 08:25:00|2684.3|2683.1|2684.6|2683.4|2685.1|2683.9|2683.8|2682.6|34
1746088200000|2025-05-01 08:30:00|2684.1|2682.9|2685.1|2683.9|2685.1|2683.9|2683.6|2682.4|72
1746088500000|2025-05-01 08:35:00|2684.6|2683.4|2685.1|2683.9|2686.1|2684.9|2683.8|2682.6|54
1746088800000|2025-05-01 08:40:00|2685.3|2684.1|2684.6|2683.4|2685.3|2684.1|2684.1|2682.9|19
1746089100000|2025-05-01 08:45:00|2684.3|2683.1|2686.1|2684.9|2686.6|2685.4|2684.3|2683.1|33
1746089400000|2025-05-01 08:50:00|2686.3|2685.1|2687.8|2686.6|2687.8|2686.6|2685.6|2684.4|61
1746089700000|2025-05-01 08:55:00|2687.6|2686.4|2688.1|2686.9|2688.1|2686.9|2687.1|2685.9|42
1746090000000|2025-05-01 09:00:00|2687.8|2686.6|2688.6|2687.4|2688.6|2687.4|2686.6|2685.4|71
1746090300000|2025-05-01 09:05:00|2689.1|2687.9|2688.6|2687.4|2689.6|2688.4|2688.6|2687.4|27
1746090600000|2025-05-01 09:10:00|2688.1|2686.9|2688.6|2687.4|2689.1|2687.9|2687.6|2686.4|20
1746090900000|2025-05-01 09:15:00|2689.1|2687.9|2688.6|2687.4|2689.1|2687.9|2688.1|2686.9|24
1746091200000|2025-05-01 09:20:00|2688.3|2687.1|2687.1|2685.9|2688.6|2687.4|2686.6|2685.4|13
1746091500000|2025-05-01 09:25:00|2686.6|2685.4|2689.3|2688.1|2689.6|2688.4|2686.6|2685.4|35
1746091800000|2025-05-01 09:30:00|2689.1|2687.9|2690.6|2689.4|2691.1|2689.9|2688.6|2687.4|72
1746092100000|2025-05-01 09:35:00|2690.8|2689.6|2690.8|2689.6|2691.6|2690.4|2690.6|2689.4|9
1746092400000|2025-05-01 09:40:00|2690.6|2689.4|2691.1|2689.9|2691.6|2690.4|2689.1|2687.9|73
1746092700000|2025-05-01 09:45:00|2691.3|2690.1|2691.6|2690.4|2692.1|2690.9|2691.1|2689.9|20
1746093000000|2025-05-01 09:50:00|2691.8|2690.6|2693.6|2692.4|2693.6|2692.4|2691.6|2690.4|53
1746093300000|2025-05-01 09:55:00|2693.1|2691.9|2693.6|2692.4|2694.3|2693.1|2693.1|2691.9|64
1746093600000|2025-05-01 10:00:00|2693.8|2692.6|2692.6|2691.4|2694.6|2693.4|2691.8|2690.6|68
1746093900000|2025-05-01 10:05:00|2692.3|2691.1|2693.1|2691.9|2693.6|2692.4|2692.1|2690.9|26
1746094200000|2025-05-01 10:10:00|2692.6|2691.4|2692.1|2690.9|2693.1|2691.9|2691.6|2690.4|13
1746094500000|2025-05-01 10:15:00|2692.6|2691.4|2693.1|2691.9|2693.3|2692.1|2692.1|2690.9|15
1746094800000|2025-05-01 10:20:00|2692.8|2691.6|2691.6|2690.4|2693.1|2691.9|2691.1|2689.9|24
1746095100000|2025-05-01 10:25:00|2691.3|2690.1|2690.6|2689.4|2691.6|2690.4|2690.6|2689.4|53
1746095400000|2025-05-01 10:30:00|2690.1|2688.9|2689.1|2687.9|2690.1|2688.9|2688.6|2687.4|62
1746095700000|2025-05-01 10:35:00|2689.3|2688.1|2689.1|2687.9|2689.6|2688.4|2688.6|2687.4|6
1746096000000|2025-05-01 10:40:00|2688.8|2687.6|2689.3|2688.1|2690.1|2688.9|2688.6|2687.4|23
1746096300000|2025-05-01 10:45:00|2689.6|2688.4|2689.1|2687.9|2689.6|2688.4|2687.6|2686.4|66
1746096600000|2025-05-01 10:50:00|2689.6|2688.4|2691.6|2690.4|2691.8|2690.6|2689.6|2688.4|49
1746096900000|2025-05-01 10:55:00|2691.8|2690.6|2690.6|2689.4|2692.1|2690.9|2690.6|2689.4|16
1746097200000|2025-05-01 11:00:00|2690.3|2689.1|2692.6|2691.4|2692.6|2691.4|2689.6|2688.4|60
1746097500000|2025-05-01 11:05:00|2692.3|2691.1|2692.6|2691.4|2693.1|2691.9|2692.3|2691.1|9
1746097800000|2025-05-01 11:10:00|2692.8|2691.6|2692.6|2691.4|2693.6|2692.4|2692.6|2691.4|47
1746098100000|2025-05-01 11:15:00|2692.3|2691.1|2691.6|2690.4|2693.1|2691.9|2691.1|2689.9|76
1746098400000|2025-05-01 11:20:00|2691.3|2690.1|2689.1|2687.9|2691.3|2690.1|2688.6|2687.4|68
1746098700000|2025-05-01 11:25:00|2689.3|2688.1|2689.1|2687.9|2689.6|2688.4|2688.6|2687.4|6
1746099000000|2025-05-01 11:30:00|2689.3|2688.1|2691.1|2689.9|2691.1|2689.9|2689.1|2687.9|101
1746099300000|2025-05-01 11:35:00|2691.3|2690.1|2691.6|2690.4|2692.1|2690.9|2690.6|2689.4|90
1746099600000|2025-05-01 11:40:00|2691.3|2690.1|2693.1|2691.9|2693.1|2691.9|2690.8|2689.6|16
1746099900000|2025-05-01 11:45:00|2692.6|2691.4|2695.1|2693.9|2695.6|2694.4|2692.6|2691.4|26
1746100200000|2025-05-01 11:50:00|2694.8|2693.6|2695.1|2693.9|2695.1|2693.9|2694.6|2693.4|5
1746100500000|2025-05-01 11:55:00|2694.8|2693.6|2694.6|2693.4|2695.1|2693.9|2693.8|2692.6|16
1746100800000|2025-05-01 12:00:00|2694.3|2693.1|2694.1|2692.9|2695.1|2693.9|2693.6|2692.4|41
1746101100000|2025-05-01 12:05:00|2694.3|2693.1|2694.6|2693.4|2694.6|2693.4|2693.6|2692.4|43
1746101400000|2025-05-01 12:10:00|2694.8|2693.6|2696.1|2694.9|2697.6|2696.4|2694.8|2693.6|68
1746101700000|2025-05-01 12:15:00|2696.6|2695.4|2696.1|2694.9|2696.6|2695.4|2695.6|2694.4|68
1746102000000|2025-05-01 12:20:00|2696.3|2695.1|2693.6|2692.4|2696.3|2695.1|2693.1|2691.9|154
1746102300000|2025-05-01 12:25:00|2693.3|2692.1|2690.6|2689.4|2693.6|2692.4|2690.3|2689.1|134
1746102600000|2025-05-01 12:30:00|2690.3|2689.1|2687.6|2686.4|2691.3|2690.1|2684.8|2683.6|168
1746102900000|2025-05-01 12:35:00|2687.3|2686.1|2688.1|2686.9|2689.1|2687.9|2687.1|2685.9|46
1746103200000|2025-05-01 12:40:00|2687.8|2686.6|2692.3|2691.1|2692.6|2691.4|2687.8|2686.6|37
1746103500000|2025-05-01 12:45:00|2692.6|2691.4|2692.1|2690.9|2692.6|2691.4|2691.1|2689.9|18
1746103800000|2025-05-01 12:50:00|2692.3|2691.1|2693.1|2691.9|2693.6|2692.4|2691.1|2689.9|28
1746104100000|2025-05-01 12:55:00|2692.8|2691.6|2691.1|2689.9|2693.1|2691.9|2691.1|2689.9|21
1746104400000|2025-05-01 13:00:00|2691.6|2690.4|2688.8|2687.6|2692.1|2690.9|2688.1|2686.9|61
1746104700000|2025-05-01 13:05:00|2688.6|2687.4|2691.1|2689.9|2691.1|2689.9|2687.8|2686.6|50
1746105000000|2025-05-01 13:10:00|2691.6|2690.4|2692.1|2690.9|2692.6|2691.4|2691.1|2689.9|70
1746105300000|2025-05-01 13:15:00|2692.6|2691.4|2694.1|2692.9|2694.1|2692.9|2692.1|2690.9|56
1746105600000|2025-05-01 13:20:00|2694.3|2693.1|2695.1|2693.9|2695.1|2693.9|2693.6|2692.4|65
1746105900000|2025-05-01 13:25:00|2694.1|2692.9|2693.6|2692.4|2695.1|2693.9|2692.6|2691.4|110
1746106200000|2025-05-01 13:30:00|2693.8|2692.6|2686.6|2685.4|2695.8|2694.6|2686.3|2685.1|315
1746106500000|2025-05-01 13:35:00|2686.8|2685.6|2689.6|2688.4|2692.6|2691.4|2685.6|2684.4|189
1746106800000|2025-05-01 13:40:00|2689.8|2688.6|2690.1|2688.9|2692.1|2690.9|2687.6|2686.4|133
1746107100000|2025-05-01 13:45:00|2690.6|2689.4|2693.6|2692.4|2694.6|2693.4|2689.6|2688.4|170
1746107400000|2025-05-01 13:50:00|2693.8|2692.6|2692.6|2691.4|2695.3|2694.1|2692.1|2690.9|162
1746107700000|2025-05-01 13:55:00|2692.3|2691.1|2686.3|2685.1|2692.3|2691.1|2686.3|2685.1|166
1746108000000|2025-05-01 14:00:00|2686.6|2685.4|2692.6|2691.4|2693.8|2692.6|2686.6|2685.4|229
1746108300000|2025-05-01 14:05:00|2692.8|2691.6|2693.1|2691.9|2695.6|2694.4|2691.6|2690.4|106
1746108600000|2025-05-01 14:10:00|2692.8|2691.6|2693.8|2692.6|2694.8|2693.6|2689.8|2688.6|99
1746108900000|2025-05-01 14:15:00|2694.1|2692.9|2698.1|2696.9|2698.3|2697.1|2694.1|2692.9|190
1746109200000|2025-05-01 14:20:00|2698.3|2697.1|2700.1|2698.9|2701.1|2699.9|2698.1|2696.9|90
1746109500000|2025-05-01 14:25:00|2700.3|2699.1|2702.3|2701.1|2703.1|2701.9|2699.3|2698.1|94
1746109800000|2025-05-01 14:30:00|2702.6|2701.4|2702.1|2700.9|2702.8|2701.6|2700.1|2698.9|94
1746110100000|2025-05-01 14:35:00|2701.8|2700.6|2706.3|2705.1|2706.6|2705.4|2701.1|2699.9|129
1746110400000|2025-05-01 14:40:00|2706.6|2705.4|2706.1|2704.9|2709.1|2707.9|2706.1|2704.9|203
1746110700000|2025-05-01 14:45:00|2705.6|2704.4|2708.1|2706.9|2709.1|2707.9|2705.6|2704.4|83
1746111000000|2025-05-01 14:50:00|2707.8|2706.6|2707.6|2706.4|2708.1|2706.9|2706.1|2704.9|86
1746111300000|2025-05-01 14:55:00|2707.8|2706.6|2709.1|2707.9|2710.1|2708.9|2707.8|2706.6|93
1746111600000|2025-05-01 15:00:00|2709.3|2708.1|2707.1|2705.9|2709.3|2708.1|2705.1|2703.9|99
1746111900000|2025-05-01 15:05:00|2706.8|2705.6|2705.6|2704.4|2707.6|2706.4|2704.6|2703.4|98
1746112200000|2025-05-01 15:10:00|2705.8|2704.6|2709.1|2707.9|2709.3|2708.1|2705.3|2704.1|54
1746112500000|2025-05-01 15:15:00|2708.8|2707.6|2712.1|2710.9|2712.1|2710.9|2708.1|2706.9|341
1746112800000|2025-05-01 15:20:00|2712.3|2711.1|2711.1|2709.9|2713.1|2711.9|2710.1|2708.9|105
1746113100000|2025-05-01 15:25:00|2711.3|2710.1|2709.1|2707.9|2712.6|2711.4|2709.1|2707.9|90
1746113400000|2025-05-01 15:30:00|2709.6|2708.4|2707.1|2705.9|2709.6|2708.4|2705.1|2703.9|134
1746113700000|2025-05-01 15:35:00|2706.8|2705.6|2708.6|2707.4|2709.8|2708.6|2706.6|2705.4|56
1746114000000|2025-05-01 15:40:00|2708.3|2707.1|2706.6|2705.4|2709.1|2707.9|2706.1|2704.9|49
1746114300000|2025-05-01 15:45:00|2707.1|2705.9|2706.6|2705.4|2708.1|2706.9|2706.1|2704.9|93
1746114600000|2025-05-01 15:50:00|2706.3|2705.1|2705.8|2704.6|2707.1|2705.9|2705.1|2703.9|44
1746114900000|2025-05-01 15:55:00|2706.1|2704.9|2701.6|2700.4|2706.1|2704.9|2699.6|2698.4|112
1746115200000|2025-05-01 16:00:00|2701.3|2700.1|2700.6|2699.4|2703.8|2702.6|2699.6|2698.4|78
1746115500000|2025-05-01 16:05:00|2701.1|2699.9|2704.1|2702.9|2704.6|2703.4|2700.6|2699.4|44
1746115800000|2025-05-01 16:10:00|2704.3|2703.1|2701.1|2699.9|2704.3|2703.1|2700.6|2699.4|41
1746116100000|2025-05-01 16:15:00|2701.3|2700.1|2699.8|2698.6|2701.3|2700.1|2697.1|2695.9|76
1746116400000|2025-05-01 16:20:00|2700.1|2698.9|2700.1|2698.9|2701.8|2700.6|2698.8|2697.6|32
1746116700000|2025-05-01 16:25:00|2699.6|2698.4|2701.6|2700.4|2703.6|2702.4|2699.6|2698.4|74
1746117000000|2025-05-01 16:30:00|2701.8|2700.6|2703.6|2702.4|2703.8|2702.6|2701.1|2699.9|11
1746117300000|2025-05-01 16:35:00|2703.1|2701.9|2704.1|2702.9|2704.6|2703.4|2703.1|2701.9|34
1746117600000|2025-05-01 16:40:00|2703.8|2702.6|2702.6|2701.4|2704.1|2702.9|2700.3|2699.1|62
1746117900000|2025-05-01 16:45:00|2702.8|2701.6|2701.1|2699.9|2703.1|2701.9|2700.1|2698.9|76
1746118200000|2025-05-01 16:50:00|2700.8|2699.6|2700.6|2699.4|2703.1|2701.9|2699.6|2698.4|45
1746118500000|2025-05-01 16:55:00|2700.1|2698.9|2701.1|2699.9|2703.1|2701.9|2700.1|2698.9|61
1746118800000|2025-05-01 17:00:00|2701.6|2700.4|2706.1|2704.9|2706.1|2704.9|2700.8|2699.6|46
1746119100000|2025-05-01 17:05:00|2705.8|2704.6|2707.6|2706.4|2707.8|2706.6|2705.1|2703.9|114
1746119400000|2025-05-01 17:10:00|2707.8|2706.6|2708.6|2707.4|2708.8|2707.6|2707.6|2706.4|41
1746119700000|2025-05-01 17:15:00|2708.8|2707.6|2708.3|2707.1|2709.6|2708.4|2708.1|2706.9|40
1746120000000|2025-05-01 17:20:00|2708.1|2706.9|2707.6|2706.4|2708.6|2707.4|2707.6|2706.4|11
1746120300000|2025-05-01 17:25:00|2707.8|2706.6|2705.6|2704.4|2708.6|2707.4|2704.8|2703.6|37
1746120600000|2025-05-01 17:30:00|2705.8|2704.6|2707.6|2706.4|2707.6|2706.4|2705.1|2703.9|16
1746120900000|2025-05-01 17:35:00|2707.1|2705.9|2705.6|2704.4|2707.6|2706.4|2705.6|2704.4|31
1746121200000|2025-05-01 17:40:00|2705.3|2704.1|2702.6|2701.4|2705.6|2704.4|2701.8|2700.6|14
1746121500000|2025-05-01 17:45:00|2702.8|2701.6|2704.6|2703.4|2705.1|2703.9|2701.8|2700.6|45
1746121800000|2025-05-01 17:50:00|2704.8|2703.6|2704.3|2703.1|2706.1|2704.9|2702.8|2701.6|52
1746122100000|2025-05-01 17:55:00|2704.1|2702.9|2705.6|2704.4|2706.3|2705.1|2703.6|2702.4|56
1746122400000|2025-05-01 18:00:00|2706.1|2704.9|2709.6|2708.4|2709.6|2708.4|2705.6|2704.4|115
1746122700000|2025-05-01 18:05:00|2709.8|2708.6|2710.6|2709.4|2711.1|2709.9|2708.6|2707.4|113
1746123000000|2025-05-01 18:10:00|2710.3|2709.1|2709.6|2708.4|2710.6|2709.4|2709.1|2707.9|76
1746123300000|2025-05-01 18:15:00|2709.8|2708.6|2710.1|2708.9|2710.6|2709.4|2709.6|2708.4|81
1746123600000|2025-05-01 18:20:00|2709.8|2708.6|2710.1|2708.9|2711.1|2709.9|2709.3|2708.1|158
1746123900000|2025-05-01 18:25:00|2710.3|2709.1|2711.6|2710.4|2711.6|2710.4|2709.1|2707.9|34
1746124200000|2025-05-01 18:30:00|2711.3|2710.1|2712.1|2710.9|2712.1|2710.9|2710.6|2709.4|55
1746124500000|2025-05-01 18:35:00|2711.8|2710.6|2712.6|2711.4|2712.6|2711.4|2711.6|2710.4|109
1746124800000|2025-05-01 18:40:00|2713.1|2711.9|2712.1|2710.9|2713.1|2711.9|2711.8|2710.6|68
1746125100000|2025-05-01 18:45:00|2712.3|2711.1|2710.1|2708.9|2713.6|2712.4|2710.1|2708.9|181
1746125400000|2025-05-01 18:50:00|2710.3|2709.1|2709.1|2707.9|2711.1|2709.9|2709.1|2707.9|57
1746125700000|2025-05-01 18:55:00|2709.3|2708.1|2708.3|2707.1|2709.6|2708.4|2708.1|2706.9|42
1746126000000|2025-05-01 19:00:00|2708.6|2707.4|2708.6|2707.4|2709.1|2707.9|2707.6|2706.4|37
1746126300000|2025-05-01 19:05:00|2708.3|2707.1|2708.3|2707.1|2709.6|2708.4|2707.8|2706.6|49
1746126600000|2025-05-01 19:10:00|2708.1|2706.9|2709.1|2707.9|2709.1|2707.9|2706.8|2705.6|37
1746126900000|2025-05-01 19:15:00|2709.3|2708.1|2709.1|2707.9|2709.6|2708.4|2708.6|2707.4|19
1746127200000|2025-05-01 19:20:00|2709.6|2708.4|2709.6|2708.4|2710.6|2709.4|2709.1|2707.9|45
1746127500000|2025-05-01 19:25:00|2709.1|2707.9|2710.1|2708.9|2710.6|2709.4|2709.1|2707.9|38
1746127800000|2025-05-01 19:30:00|2710.3|2709.1|2710.1|2708.9|2710.6|2709.4|2709.1|2707.9|63
1746128100000|2025-05-01 19:35:00|2709.6|2708.4|2709.1|2707.9|2710.3|2709.1|2708.6|2707.4|154
1746128400000|2025-05-01 19:40:00|2708.6|2707.4|2709.6|2708.4|2710.1|2708.9|2708.1|2706.9|111
1746128700000|2025-05-01 19:45:00|2709.3|2708.1|2711.8|2710.6|2712.3|2711.1|2709.3|2708.1|123
1746129000000|2025-05-01 19:50:00|2712.1|2710.9|2706.6|2705.4|2712.1|2710.9|2705.6|2704.4|390
1746129300000|2025-05-01 19:55:00|2706.8|2705.6|2699.3|2698.1|2706.8|2705.6|2698.1|2696.9|250
1746129600000|2025-05-01 20:00:00|2699.1|2697.9|2692.6|2691.4|2702.8|2701.6|2692.6|2691.4|149
1746129900000|2025-05-01 20:05:00|2692.3|2691.1|2691.8|2690.6|2693.6|2692.4|2690.8|2689.6|107
1746130200000|2025-05-01 20:10:00|2691.6|2690.4|2691.6|2690.4|2693.1|2691.9|2690.6|2689.4|22
1746130500000|2025-05-01 20:15:00|2692.1|2690.9|2695.8|2694.6|2695.8|2694.6|2691.6|2690.4|26
1746130800000|2025-05-01 20:20:00|2696.1|2694.9|2697.1|2695.9|2697.6|2696.4|2695.8|2694.6|7
1746131100000|2025-05-01 20:25:00|2696.8|2695.6|2696.8|2695.6|2697.1|2695.9|2695.6|2694.4|35
1746131400000|2025-05-01 20:30:00|2698.1|2696.9|2696.3|2695.1|2699.6|2698.4|2695.1|2693.9|217
1746131700000|2025-05-01 20:35:00|2696.8|2695.6|2695.6|2694.4|2696.8|2695.6|2694.8|2693.6|11
1746132000000|2025-05-01 20:40:00|2695.8|2694.6|2693.1|2691.9|2696.1|2694.9|2692.8|2691.6|40
1746132300000|2025-05-01 20:45:00|2692.8|2691.6|2693.8|2692.6|2694.1|2692.9|2692.1|2690.9|12
1746132600000|2025-05-01 20:50:00|2693.6|2692.4|2693.7|2691.7|2694.1|2692.9|2693.1|2691.6|28
1746132900000|2025-05-01 20:55:00|2693.6|2691.6|2692.4|2690.4|2695.2|2693.2|2692.4|2690.4|0
1746133200000|2025-05-01 21:00:00|2692.3|2690.3|2693|2691|2693.1|2691.1|2691.4|2689.4|3
1746133500000|2025-05-01 21:05:00|2693.1|2691.1|2692.9|2690.9|2693.5|2691.5|2692.9|2690.9|0
1746133800000|2025-05-01 21:10:00|2693|2691|2693.5|2691.5|2694|2692|2692.4|2690.4|0
1746134100000|2025-05-01 21:15:00|2693.4|2691.4|2694.2|2692.2|2694.6|2692.6|2693.3|2691.3|0
1746134400000|2025-05-01 21:20:00|2694.6|2692.6|2694.4|2692.4|2695.4|2693.4|2694.2|2692.2|0
1746134700000|2025-05-01 21:25:00|2694.3|2692.3|2694.7|2692.7|2695.5|2693.5|2694.2|2692.2|0
1746135000000|2025-05-01 21:30:00|2695.2|2693.2|2695.4|2693.4|2695.6|2693.6|2695.1|2693.1|0
1746135300000|2025-05-01 21:35:00|2695.3|2693.3|2694.4|2692.4|2695.3|2693.3|2694|2692|0
1746135600000|2025-05-01 21:40:00|2694.2|2692.2|2693.2|2691.2|2694.2|2692.2|2692.9|2690.9|0
1746135900000|2025-05-01 21:45:00|2693.4|2691.4|2691.7|2689.7|2693.5|2691.5|2691.6|2689.6|0
1746136200000|2025-05-01 21:50:00|2691.8|2689.8|2692.1|2690.1|2692.1|2690.1|2691.5|2689.5|0
1746136500000|2025-05-01 21:55:00|2691.8|2689.8|2692.2|2690.2|2692.4|2690.4|2691.6|2689.6|0
1746140400000|2025-05-01 23:00:00|2693.8|2691.8|2694.9|2692.9|2694.9|2692.9|2693.3|2691.3|0
1746140700000|2025-05-01 23:05:00|2694.8|2692.8|2694.6|2692.6|2695|2693|2694.5|2692.5|0
1746141000000|2025-05-01 23:10:00|2694.5|2692.5|2694.5|2692.5|2694.9|2692.9|2694.3|2692.3|0
1746141300000|2025-05-01 23:15:00|2694.3|2692.3|2696.2|2694.2|2696.2|2694.2|2694.3|2692.3|0
1746141600000|2025-05-01 23:20:00|2696.3|2694.3|2697.2|2695.2|2697.2|2695.2|2696.2|2694.2|0
1746141900000|2025-05-01 23:25:00|2696.9|2694.9|2696.5|2694.5|2697.2|2695.2|2696|2694|0
1746142200000|2025-05-01 23:30:00|2696.6|2694.6|2694.7|2692.7|2697|2695|2694.4|2692.4|0
1746142500000|2025-05-01 23:35:00|2694.8|2692.8|2694.2|2692.2|2695.5|2693.5|2694.2|2692.2|0
1746142800000|2025-05-01 23:40:00|2694.3|2692.3|2693.7|2691.7|2694.9|2692.9|2693.7|2691.7|0
1746143100000|2025-05-01 23:45:00|2693.8|2691.8|2686.6|2685.4|2693.8|2692.1|2686.1|2684.9|1134
1746143400000|2025-05-01 23:50:00|2686.8|2685.6|2688.6|2687.4|2689.1|2687.9|2685.6|2684.4|412
1746143700000|2025-05-01 23:55:00|2688.3|2687.1|2685.6|2684.4|2688.6|2687.4|2684.6|2683.4|284
1746144000000|2025-05-02 00:00:00|2685.4|2684.6|2693.9|2693.1|2694.4|2693.6|2684.4|2683.6|1732
1746144300000|2025-05-02 00:05:00|2694.4|2693.6|2692.9|2692.1|2695.6|2694.8|2690.6|2689.8|785
1746144600000|2025-05-02 00:10:00|2693.4|2692.6|2692.9|2692.1|2695.9|2695.1|2690.4|2689.6|665
1746144900000|2025-05-02 00:15:00|2692.4|2691.6|2698.4|2697.6|2699.4|2698.6|2691.9|2691.1|735
1746145200000|2025-05-02 00:20:00|2698.9|2698.1|2700.4|2699.6|2701.1|2700.3|2696.4|2695.6|636
1746145500000|2025-05-02 00:25:00|2700.9|2700.1|2702.9|2702.1|2705.9|2705.1|2700.4|2699.6|648
1746145800000|2025-05-02 00:30:00|2702.4|2701.6|2701.4|2700.6|2703.6|2702.8|2699.4|2698.6|774
1746146100000|2025-05-02 00:35:00|2701.6|2700.8|2695.9|2695.1|2701.9|2701.1|2693.4|2692.6|400
1746146400000|2025-05-02 00:40:00|2696.4|2695.6|2697.9|2697.1|2699.4|2698.6|2695.4|2694.6|297
1746146700000|2025-05-02 00:45:00|2698.4|2697.6|2703.4|2702.6|2704.4|2703.6|2698.4|2697.6|544
1746147000000|2025-05-02 00:50:00|2703.6|2702.8|2700.4|2699.6|2704.4|2703.6|2700.4|2699.6|590
1746147300000|2025-05-02 00:55:00|2700.6|2699.8|2699.6|2698.8|2701.4|2700.6|2698.9|2698.1|350
1746147600000|2025-05-02 01:00:00|2699.9|2699.1|2697.4|2696.6|2700.9|2700.1|2696.4|2695.6|626
1746147900000|2025-05-02 01:05:00|2697.6|2696.8|2697.4|2696.6|2698.9|2698.1|2695.4|2694.6|383
1746148200000|2025-05-02 01:10:00|2697.6|2696.8|2689.9|2689.1|2697.9|2697.1|2689.4|2688.6|905
1746148500000|2025-05-02 01:15:00|2689.6|2688.8|2692.4|2691.6|2692.4|2691.6|2688.9|2688.1|676
1746148800000|2025-05-02 01:20:00|2692.9|2692.1|2694.4|2693.6|2695.1|2694.3|2691.4|2690.6|406
1746149100000|2025-05-02 01:25:00|2693.9|2693.1|2691.4|2690.6|2694.4|2693.6|2690.4|2689.6|497
1746149400000|2025-05-02 01:30:00|2691.6|2690.8|2692.4|2691.6|2693.4|2692.6|2690.9|2690.1|264
1746149700000|2025-05-02 01:35:00|2691.9|2691.1|2691.4|2690.6|2692.9|2692.1|2690.4|2689.6|395
1746150000000|2025-05-02 01:40:00|2690.9|2690.1|2687.9|2687.1|2691.1|2690.3|2686.9|2686.1|437
1746150300000|2025-05-02 01:45:00|2687.6|2686.8|2683.6|2682.8|2687.9|2687.1|2683.6|2682.8|375
1746150600000|2025-05-02 01:50:00|2683.4|2682.6|2687.4|2686.6|2687.9|2687.1|2683.4|2682.6|393
1746150900000|2025-05-02 01:55:00|2687.1|2686.3|2683.4|2682.6|2688.9|2688.1|2682.9|2682.1|325
1746151200000|2025-05-02 02:00:00|2683.9|2683.1|2682.9|2682.1|2684.4|2683.6|2681.4|2680.6|321
1746151500000|2025-05-02 02:05:00|2683.1|2682.3|2681.4|2680.6|2684.4|2683.6|2680.4|2679.6|256
1746151800000|2025-05-02 02:10:00|2681.6|2680.8|2679.9|2679.1|2681.6|2680.8|2679.6|2678.8|233
1746152100000|2025-05-02 02:15:00|2679.4|2678.6|2681.4|2680.6|2682.4|2681.6|2678.9|2678.1|458
1746152400000|2025-05-02 02:20:00|2680.9|2680.1|2682.4|2681.6|2682.4|2681.6|2679.6|2678.8|314
1746152700000|2025-05-02 02:25:00|2682.9|2682.1|2684.9|2684.1|2684.9|2684.1|2682.4|2681.6|529
1746153000000|2025-05-02 02:30:00|2685.1|2683.9|2685.6|2684.4|2686.1|2684.9|2684.6|2683.4|115
1746153300000|2025-05-02 02:35:00|2686.1|2684.9|2685.1|2683.9|2686.3|2685.1|2684.6|2683.4|153
1746153600000|2025-05-02 02:40:00|2684.8|2683.6|2686.1|2684.9|2686.6|2685.4|2684.8|2683.6|109
1746153900000|2025-05-02 02:45:00|2685.6|2684.4|2685.1|2683.9|2685.6|2684.4|2685.1|2683.9|99
1746154200000|2025-05-02 02:50:00|2685.6|2684.4|2685.1|2683.9|2685.6|2684.4|2684.6|2683.4|84
1746154500000|2025-05-02 02:55:00|2684.6|2683.4|2684.6|2683.4|2685.1|2683.9|2683.6|2682.4|154
1746154800000|2025-05-02 03:00:00|2684.3|2683.1|2683.6|2682.4|2685.1|2683.9|2683.6|2682.4|203
1746155100000|2025-05-02 03:05:00|2683.8|2682.6|2682.6|2681.4|2683.8|2682.6|2682.1|2680.9|174
1746155400000|2025-05-02 03:10:00|2682.3|2681.1|2682.1|2680.9|2682.8|2681.6|2682.1|2680.9|124
1746155700000|2025-05-02 03:15:00|2681.6|2680.4|2683.3|2682.1|2683.6|2682.4|2681.3|2680.1|119
1746156000000|2025-05-02 03:20:00|2683.6|2682.4|2684.1|2682.9|2684.1|2682.9|2683.3|2682.1|84
1746156300000|2025-05-02 03:25:00|2684.3|2683.1|2684.6|2683.4|2685.1|2683.9|2684.1|2682.9|223
1746156600000|2025-05-02 03:30:00|2684.4|2683.6|2681.4|2680.6|2685.9|2685.1|2681.4|2680.6|570
1746156900000|2025-05-02 03:35:00|2681.9|2681.1|2680.9|2680.1|2681.9|2681.1|2679.4|2678.6|236
1746157200000|2025-05-02 03:40:00|2681.4|2680.6|2684.9|2684.1|2685.4|2684.6|2681.4|2680.6|314
1746157500000|2025-05-02 03:45:00|2684.4|2683.6|2685.4|2684.6|2685.4|2684.6|2682.4|2681.6|273
1746157800000|2025-05-02 03:50:00|2685.6|2684.8|2686.9|2686.1|2687.4|2686.6|2685.4|2684.6|333
1746158100000|2025-05-02 03:55:00|2687.4|2686.6|2687.9|2687.1|2688.9|2688.1|2687.4|2686.6|307
1746158400000|2025-05-02 04:00:00|2688.4|2687.6|2688.4|2687.6|2691.1|2690.3|2685.9|2685.1|1330
1746158700000|2025-05-02 04:05:00|2688.6|2687.8|2689.4|2688.6|2689.9|2689.1|2686.9|2686.1|303
1746159000000|2025-05-02 04:10:00|2689.6|2688.8|2690.9|2690.1|2691.4|2690.6|2689.4|2688.6|321
1746159300000|2025-05-02 04:15:00|2691.4|2690.6|2692.4|2691.6|2693.4|2692.6|2690.9|2690.1|432
1746159600000|2025-05-02 04:20:00|2692.1|2691.3|2690.6|2689.8|2692.4|2691.6|2689.9|2689.1|217
1746159900000|2025-05-02 04:25:00|2690.9|2690.1|2692.4|2691.6|2692.6|2691.8|2690.9|2690.1|249
1746160200000|2025-05-02 04:30:00|2691.9|2691.1|2691.9|2691.1|2693.4|2692.6|2691.9|2691.1|245
1746160500000|2025-05-02 04:35:00|2691.4|2690.6|2695.1|2694.3|2695.1|2694.3|2691.4|2690.6|432
1746160800000|2025-05-02 04:40:00|2694.9|2694.1|2695.6|2694.8|2695.9|2695.1|2693.9|2693.1|345
1746161100000|2025-05-02 04:45:00|2695.9|2695.1|2696.4|2695.6|2696.9|2696.1|2694.9|2694.1|481
1746161400000|2025-05-02 04:50:00|2696.6|2695.8|2695.4|2694.6|2696.9|2696.1|2694.9|2694.1|233
1746161700000|2025-05-02 04:55:00|2695.9|2695.1|2696.9|2696.1|2696.9|2696.1|2695.4|2694.6|319
1746162000000|2025-05-02 05:00:00|2697.4|2696.6|2695.9|2695.1|2697.4|2696.6|2695.9|2695.1|204
1746162300000|2025-05-02 05:05:00|2695.6|2694.8|2693.9|2693.1|2695.6|2694.8|2693.6|2692.8|214
1746162600000|2025-05-02 05:10:00|2694.1|2693.3|2695.4|2694.6|2695.4|2694.6|2693.9|2693.1|185
1746162900000|2025-05-02 05:15:00|2694.9|2694.1|2694.9|2694.1|2695.4|2694.6|2694.4|2693.6|205
1746163200000|2025-05-02 05:20:00|2694.4|2693.6|2693.9|2693.1|2694.9|2694.1|2693.9|2693.1|219
1746163500000|2025-05-02 05:25:00|2693.4|2692.6|2691.6|2690.8|2693.4|2692.6|2689.4|2688.6|550
1746163800000|2025-05-02 05:30:00|2691.9|2691.1|2692.9|2692.1|2693.9|2693.1|2691.9|2691.1|277
1746164100000|2025-05-02 05:35:00|2693.4|2692.6|2692.6|2691.8|2693.4|2692.6|2692.4|2691.6|208
1746164400000|2025-05-02 05:40:00|2692.9|2692.1|2693.6|2692.8|2693.9|2693.1|2692.4|2691.6|313
1746164700000|2025-05-02 05:45:00|2693.9|2693.1|2693.9|2693.1|2695.9|2695.1|2693.9|2693.1|401
1746165000000|2025-05-02 05:50:00|2693.4|2692.6|2693.4|2692.6|2694.4|2693.6|2691.9|2691.1|372
1746165300000|2025-05-02 05:55:00|2693.9|2693.1|2694.4|2693.6|2695.4|2694.6|2693.6|2692.8|268
1746165600000|2025-05-02 06:00:00|2693.9|2693.1|2688.4|2687.6|2693.9|2693.1|2688.4|2687.6|466
1746165900000|2025-05-02 06:05:00|2687.9|2687.1|2690.4|2689.6|2691.4|2690.6|2687.9|2687.1|410
1746166200000|2025-05-02 06:10:00|2689.9|2689.1|2690.9|2690.1|2692.4|2691.6|2689.9|2689.1|438
1746166500000|2025-05-02 06:15:00|2691.4|2690.6|2687.4|2686.6|2691.4|2690.6|2687.4|2686.6|479
1746166800000|2025-05-02 06:20:00|2687.6|2686.8|2686.9|2686.1|2688.1|2687.3|2686.6|2685.8|453
1746167100000|2025-05-02 06:25:00|2687.4|2686.6|2685.4|2684.6|2687.9|2687.1|2685.4|2684.6|2579
1746167400000|2025-05-02 06:30:00|2685.9|2685.1|2688.1|2687.3|2689.9|2689.1|2685.9|2685.1|2310
1746167700000|2025-05-02 06:35:00|2688.4|2687.6|2689.3|2687.3|2689.7|2688.1|2686.9|2686.1|416
1746168000000|2025-05-02 06:40:00|2689.5|2687.5|2688.8|2686.8|2689.6|2687.6|2688.2|2686.2|0
1746168300000|2025-05-02 06:45:00|2688.7|2686.7|2688.5|2686.5|2689.3|2687.3|2688.4|2686.4|819
1746168600000|2025-05-02 06:50:00|2688.6|2686.6|2689.7|2687.7|2689.8|2687.8|2688.5|2686.5|0
1746168900000|2025-05-02 06:55:00|2689.6|2687.6|2690.1|2688.1|2690.2|2688.2|2689.4|2687.4|0
1746169200000|2025-05-02 07:00:00|2690.2|2688.2|2690.4|2688.4|2691.7|2689.7|2689.7|2687.7|0
1746169500000|2025-05-02 07:05:00|2690.3|2688.3|2690.2|2688.2|2690.5|2688.5|2689.3|2687.3|0
1746169800000|2025-05-02 07:10:00|2690.1|2688.1|2691.4|2689.4|2691.5|2689.5|2688|2686|0
1746170100000|2025-05-02 07:15:00|2691.5|2689.5|2692|2690|2692.4|2690.4|2690.8|2688.8|0
1746170400000|2025-05-02 07:20:00|2692.2|2690.2|2692.9|2690.9|2693.5|2691.5|2692|2690|0
1746170700000|2025-05-02 07:25:00|2692.8|2690.8|2693.7|2691.7|2694.5|2692.5|2692.8|2690.8|0
1746171000000|2025-05-02 07:30:00|2693.6|2691.6|2692|2690|2693.7|2691.7|2691.6|2689.6|0
1746171300000|2025-05-02 07:35:00|2692.1|2690.1|2692.5|2690.5|2692.7|2690.7|2691.3|2689.3|0
1746171600000|2025-05-02 07:40:00|2692.4|2690.4|2691.1|2689.1|2692.4|2690.4|2690.4|2688.4|0
1746171900000|2025-05-02 07:45:00|2691.2|2689.2|2692.4|2690.4|2692.8|2690.8|2691.1|2689.1|0
1746172200000|2025-05-02 07:50:00|2692.5|2690.5|2692.7|2690.7|2693.3|2691.3|2692.3|2690.3|0
1746172500000|2025-05-02 07:55:00|2693|2691|2690.6|2688.6|2693|2691|2690.2|2688.2|0
1746172800000|2025-05-02 08:00:00|2690.5|2688.5|2686.6|2685.4|2692.8|2691.6|2686.6|2685.4|432
1746173100000|2025-05-02 08:05:00|2686.8|2685.6|2688.1|2686.9|2688.6|2687.4|2684.6|2683.4|179
1746173400000|2025-05-02 08:10:00|2688.6|2687.4|2689.1|2687.9|2689.6|2688.4|2688.1|2686.9|143
1746173700000|2025-05-02 08:15:00|2689.3|2688.1|2689.1|2687.9|2690.6|2689.4|2689.1|2687.9|180
1746174000000|2025-05-02 08:20:00|2689.3|2688.1|2686.6|2685.4|2689.3|2688.1|2685.1|2683.9|120
1746174300000|2025-05-02 08:25:00|2686.8|2685.6|2684.6|2683.4|2686.8|2685.6|2684.1|2682.9|133
1746174600000|2025-05-02 08:30:00|2684.1|2682.9|2683.8|2682.6|2685.1|2683.9|2683.1|2681.9|197
1746174900000|2025-05-02 08:35:00|2684.1|2682.9|2685.1|2683.9|2685.6|2684.4|2683.1|2681.9|120
1746175200000|2025-05-02 08:40:00|2685.3|2684.1|2683.6|2682.4|2685.6|2684.4|2683.1|2681.9|48
1746175500000|2025-05-02 08:45:00|2683.3|2682.1|2681.6|2680.4|2684.6|2683.4|2681.6|2680.4|76
1746175800000|2025-05-02 08:50:00|2681.8|2680.6|2681.1|2679.9|2682.1|2680.9|2680.1|2678.9|159
1746176100000|2025-05-02 08:55:00|2680.8|2679.6|2678.1|2676.9|2681.1|2679.9|2677.8|2676.6|109
1746176400000|2025-05-02 09:00:00|2678.6|2677.4|2677.6|2676.4|2679.6|2678.4|2677.6|2676.4|128
1746176700000|2025-05-02 09:05:00|2677.8|2676.6|2681.6|2680.4|2681.6|2680.4|2677.6|2676.4|24
1746177000000|2025-05-02 09:10:00|2681.3|2680.1|2681.6|2680.4|2681.6|2680.4|2681.1|2679.9|24
1746177300000|2025-05-02 09:15:00|2681.8|2680.6|2682.1|2680.9|2682.1|2680.9|2681.6|2680.4|42
1746177600000|2025-05-02 09:20:00|2681.8|2680.6|2681.1|2679.9|2682.1|2680.9|2679.6|2678.4|150
1746177900000|2025-05-02 09:25:00|2681.3|2680.1|2680.6|2679.4|2681.6|2680.4|2680.6|2679.4|32
1746178200000|2025-05-02 09:30:00|2680.1|2678.9|2678.6|2677.4|2680.1|2678.9|2677.6|2676.4|207
1746178500000|2025-05-02 09:35:00|2678.1|2676.9|2677.6|2676.4|2679.6|2678.4|2677.3|2676.1|45
1746178800000|2025-05-02 09:40:00|2677.8|2676.6|2678.1|2676.9|2678.6|2677.4|2677.1|2675.9|120
1746179100000|2025-05-02 09:45:00|2677.6|2676.4|2680.1|2678.9|2680.1|2678.9|2677.6|2676.4|114
1746179400000|2025-05-02 09:50:00|2679.6|2678.4|2679.6|2678.4|2680.1|2678.9|2679.1|2677.9|63
1746179700000|2025-05-02 09:55:00|2679.3|2678.1|2681.1|2679.9|2681.6|2680.4|2679.3|2678.1|97
1746180000000|2025-05-02 10:00:00|2680.6|2679.4|2678.8|2677.6|2681.6|2680.4|2678.6|2677.4|90
1746180300000|2025-05-02 10:05:00|2678.6|2677.4|2679.1|2677.9|2680.1|2678.9|2678.6|2677.4|106
1746180600000|2025-05-02 10:10:00|2679.3|2678.1|2681.1|2679.9|2681.3|2680.1|2678.8|2677.6|66
1746180900000|2025-05-02 10:15:00|2681.3|2680.1|2682.1|2680.9|2682.1|2680.9|2680.6|2679.4|65
1746181200000|2025-05-02 10:20:00|2681.6|2680.4|2682.1|2680.9|2682.6|2681.4|2681.6|2680.4|69
1746181500000|2025-05-02 10:25:00|2681.6|2680.4|2684.1|2682.9|2684.1|2682.9|2681.6|2680.4|227
1746181800000|2025-05-02 10:30:00|2684.3|2683.1|2683.6|2682.4|2684.6|2683.4|2683.1|2681.9|67
1746182100000|2025-05-02 10:35:00|2683.3|2682.1|2680.6|2679.4|2683.6|2682.4|2680.3|2679.1|83
1746182400000|2025-05-02 10:40:00|2680.8|2679.6|2681.6|2680.4|2682.1|2680.9|2680.1|2678.9|80
1746182700000|2025-05-02 10:45:00|2681.8|2680.6|2683.6|2682.4|2684.1|2682.9|2681.6|2680.4|43
1746183000000|2025-05-02 10:50:00|2683.1|2681.9|2682.6|2681.4|2684.1|2682.9|2682.1|2680.9|59
1746183300000|2025-05-02 10:55:00|2682.8|2681.6|2682.6|2681.4|2683.6|2682.4|2682.6|2681.4|57
1746183600000|2025-05-02 11:00:00|2682.8|2681.6|2683.3|2682.1|2683.3|2682.1|2681.3|2680.1|30
1746183900000|2025-05-02 11:05:00|2683.6|2682.4|2682.1|2680.9|2683.6|2682.4|2681.6|2680.4|30
1746184200000|2025-05-02 11:10:00|2681.6|2680.4|2682.1|2680.9|2683.1|2681.9|2681.6|2680.4|64
1746184500000|2025-05-02 11:15:00|2682.3|2681.1|2682.6|2681.4|2683.6|2682.4|2682.3|2681.1|155
1746184800000|2025-05-02 11:20:00|2682.8|2681.6|2680.6|2679.4|2683.1|2681.9|2680.6|2679.4|47
1746185100000|2025-05-02 11:25:00|2680.1|2678.9|2680.1|2678.9|2680.6|2679.4|2679.6|2678.4|59
1746185400000|2025-05-02 11:30:00|2679.6|2678.4|2679.3|2678.1|2680.1|2678.9|2678.6|2677.4|91
1746185700000|2025-05-02 11:35:00|2679.6|2678.4|2679.6|2678.4|2680.1|2678.9|2678.1|2676.9|77
1746186000000|2025-05-02 11:40:00|2680.1|2678.9|2680.1|2678.9|2680.6|2679.4|2679.6|2678.4|43
1746186300000|2025-05-02 11:45:00|2680.3|2679.1|2680.6|2679.4|2681.1|2679.9|2680.1|2678.9|43
1746186600000|2025-05-02 11:50:00|2680.3|2679.1|2680.1|2678.9|2681.1|2679.9|2680.1|2678.9|65
1746186900000|2025-05-02 11:55:00|2679.8|2678.6|2680.6|2679.4|2681.1|2679.9|2679.6|2678.4|61
1746187200000|2025-05-02 12:00:00|2680.1|2678.9|2680.6|2679.4|2681.1|2679.9|2679.6|2678.4|48
1746187500000|2025-05-02 12:05:00|2680.1|2678.9|2680.6|2679.4|2681.6|2680.4|2679.6|2678.4|37
1746187800000|2025-05-02 12:10:00|2680.8|2679.6|2679.1|2677.9|2680.8|2679.6|2678.8|2677.6|107
1746188100000|2025-05-02 12:15:00|2678.6|2677.4|2678.8|2677.6|2679.1|2677.9|2678.1|2676.9|23
1746188400000|2025-05-02 12:20:00|2678.6|2677.4|2679.1|2677.9|2679.6|2678.4|2678.6|2677.4|83
1746188700000|2025-05-02 12:25:00|2679.3|2678.1|2678.3|2677.1|2679.6|2678.4|2677.6|2676.4|118
1746189000000|2025-05-02 12:30:00|2678.1|2676.9|2686.6|2685.4|2691.1|2689.9|2678.1|2676.9|435
1746189300000|2025-05-02 12:35:00|2686.8|2685.6|2689.1|2687.9|2691.3|2690.1|2686.6|2685.4|235
1746189600000|2025-05-02 12:40:00|2689.3|2688.1|2686.6|2685.4|2689.6|2688.4|2685.3|2684.1|171
1746189900000|2025-05-02 12:45:00|2686.8|2685.6|2691.6|2690.4|2691.6|2690.4|2686.6|2685.4|83
1746190200000|2025-05-02 12:50:00|2691.3|2690.1|2693.1|2691.9|2693.1|2691.9|2689.6|2688.4|72
1746190500000|2025-05-02 12:55:00|2693.3|2692.1|2695.1|2693.9|2696.1|2694.9|2693.3|2692.1|96
1746190800000|2025-05-02 13:00:00|2695.3|2694.1|2695.1|2693.9|2695.6|2694.4|2692.6|2691.4|151
1746191100000|2025-05-02 13:05:00|2694.6|2693.4|2695.6|2694.4|2695.6|2694.4|2693.6|2692.4|118
1746191400000|2025-05-02 13:10:00|2696.1|2694.9|2695.3|2694.1|2696.6|2695.4|2694.6|2693.4|71
1746191700000|2025-05-02 13:15:00|2695.1|2693.9|2692.3|2691.1|2695.1|2693.9|2692.1|2690.9|123
1746192000000|2025-05-02 13:20:00|2692.1|2690.9|2690.6|2689.4|2692.3|2691.1|2690.6|2689.4|81
1746192300000|2025-05-02 13:25:00|2690.1|2688.9|2691.6|2690.4|2691.8|2690.6|2688.6|2687.4|164
1746192600000|2025-05-02 13:30:00|2691.8|2690.6|2689.6|2688.4|2693.3|2692.1|2689.1|2687.9|255
1746192900000|2025-05-02 13:35:00|2689.8|2688.6|2687.6|2686.4|2690.1|2688.9|2685.1|2683.9|207
1746193200000|2025-05-02 13:40:00|2687.8|2686.6|2686.8|2685.6|2688.1|2686.9|2684.1|2682.9|142
1746193500000|2025-05-02 13:45:00|2686.6|2685.4|2681.6|2680.4|2688.6|2687.4|2681.6|2680.4|263
1746193800000|2025-05-02 13:50:00|2681.8|2680.6|2683.1|2681.9|2683.6|2682.4|2678.1|2676.9|339
1746194100000|2025-05-02 13:55:00|2683.3|2682.1|2684.8|2683.6|2686.1|2684.9|2682.6|2681.4|205
1746194400000|2025-05-02 14:00:00|2685.1|2683.9|2687.1|2685.9|2688.1|2686.9|2683.6|2682.4|160
1746194700000|2025-05-02 14:05:00|2687.3|2686.1|2691.1|2689.9|2691.1|2689.9|2687.1|2685.9|109
1746195000000|2025-05-02 14:10:00|2690.8|2689.6|2692.1|2690.9|2692.1|2690.9|2689.8|2688.6|179
1746195300000|2025-05-02 14:15:00|2691.8|2690.6|2693.1|2691.9|2694.1|2692.9|2691.6|2690.4|99
1746195600000|2025-05-02 14:20:00|2692.8|2691.6|2694.6|2693.4|2695.1|2693.9|2691.6|2690.4|201
1746195900000|2025-05-02 14:25:00|2694.3|2693.1|2697.3|2696.1|2697.6|2696.4|2694.3|2693.1|214
1746196200000|2025-05-02 14:30:00|2697.1|2695.9|2697.1|2695.9|2697.6|2696.4|2694.6|2693.4|111
1746196500000|2025-05-02 14:35:00|2696.8|2695.6|2696.1|2694.9|2697.1|2695.9|2694.6|2693.4|72
1746196800000|2025-05-02 14:40:00|2695.8|2694.6|2697.1|2695.9|2697.6|2696.4|2694.6|2693.4|191
1746197100000|2025-05-02 14:45:00|2697.3|2696.1|2699.6|2698.4|2700.6|2699.4|2696.6|2695.4|103
1746197400000|2025-05-02 14:50:00|2699.1|2697.9|2700.3|2699.1|2701.1|2699.9|2698.6|2697.4|324
1746197700000|2025-05-02 14:55:00|2700.6|2699.4|2701.6|2700.4|2701.6|2700.4|2699.6|2698.4|154
1746198000000|2025-05-02 15:00:00|2702.1|2700.9|2702.6|2701.4|2703.3|2702.1|2701.6|2700.4|95
1746198300000|2025-05-02 15:05:00|2702.8|2701.6|2703.1|2701.9|2704.6|2703.4|2702.6|2701.4|66
1746198600000|2025-05-02 15:10:00|2703.6|2702.4|2703.1|2701.9|2703.6|2702.4|2702.1|2700.9|101
1746198900000|2025-05-02 15:15:00|2702.8|2701.6|2701.3|2700.1|2703.6|2702.4|2701.1|2699.9|167
1746199200000|2025-05-02 15:20:00|2701.1|2699.9|2700.6|2699.4|2701.6|2700.4|2698.6|2697.4|352
1746199500000|2025-05-02 15:25:00|2700.1|2698.9|2697.1|2695.9|2700.3|2699.1|2696.6|2695.4|75
1746199800000|2025-05-02 15:30:00|2696.6|2695.4|2699.1|2697.9|2699.1|2697.9|2696.1|2694.9|235
1746200100000|2025-05-02 15:35:00|2698.6|2697.4|2699.6|2698.4|2699.6|2698.4|2697.1|2695.9|120
1746200400000|2025-05-02 15:40:00|2699.8|2698.6|2697.6|2696.4|2700.1|2698.9|2697.6|2696.4|80
1746200700000|2025-05-02 15:45:00|2697.8|2696.6|2700.6|2699.4|2700.6|2699.4|2697.8|2696.6|63
1746201000000|2025-05-02 15:50:00|2700.3|2699.1|2699.6|2698.4|2701.1|2699.9|2698.6|2697.4|68
1746201300000|2025-05-02 15:55:00|2699.8|2698.6|2700.1|2698.9|2702.1|2700.9|2699.6|2698.4|96
1746201600000|2025-05-02 16:00:00|2700.6|2699.4|2706.8|2705.6|2707.8|2706.6|2699.6|2698.4|718
1746201900000|2025-05-02 16:05:00|2707.1|2705.9|2706.1|2704.9|2708.1|2706.9|2705.3|2704.1|215
1746202200000|2025-05-02 16:10:00|2705.6|2704.4|2705.6|2704.4|2705.8|2704.6|2704.1|2702.9|72
1746202500000|2025-05-02 16:15:00|2705.3|2704.1|2706.6|2705.4|2706.6|2705.4|2704.1|2702.9|57
1746202800000|2025-05-02 16:20:00|2706.3|2705.1|2704.1|2702.9|2706.6|2705.4|2704.1|2702.9|58
1746203100000|2025-05-02 16:25:00|2704.6|2703.4|2704.1|2702.9|2705.6|2704.4|2703.8|2702.6|29
1746203400000|2025-05-02 16:30:00|2704.3|2703.1|2704.6|2703.4|2706.1|2704.9|2703.8|2702.6|101
1746203700000|2025-05-02 16:35:00|2704.3|2703.1|2706.6|2705.4|2707.6|2706.4|2704.1|2702.9|100
1746204000000|2025-05-02 16:40:00|2706.8|2705.6|2705.6|2704.4|2706.8|2705.6|2704.6|2703.4|73
1746204300000|2025-05-02 16:45:00|2705.3|2704.1|2705.6|2704.4|2706.1|2704.9|2705.1|2703.9|11
1746204600000|2025-05-02 16:50:00|2705.3|2704.1|2705.1|2703.9|2705.6|2704.4|2703.6|2702.4|33
1746204900000|2025-05-02 16:55:00|2704.8|2703.6|2703.8|2702.6|2705.6|2704.4|2703.6|2702.4|38
1746205200000|2025-05-02 17:00:00|2704.1|2702.9|2702.3|2701.1|2704.1|2702.9|2701.8|2700.6|76
1746205500000|2025-05-02 17:05:00|2702.1|2700.9|2701.1|2699.9|2702.6|2701.4|2701.1|2699.9|44
1746205800000|2025-05-02 17:10:00|2701.3|2700.1|2701.1|2699.9|2701.3|2700.1|2699.6|2698.4|49
1746206100000|2025-05-02 17:15:00|2701.3|2700.1|2700.8|2699.6|2701.6|2700.4|2700.1|2698.9|38
1746206400000|2025-05-02 17:20:00|2701.1|2699.9|2700.3|2699.1|2702.6|2701.4|2700.1|2698.9|35
1746206700000|2025-05-02 17:25:00|2700.6|2699.4|2701.6|2700.4|2701.8|2700.6|2699.6|2698.4|32
1746207000000|2025-05-02 17:30:00|2701.8|2700.6|2703.1|2701.9|2703.3|2702.1|2701.3|2700.1|57
1746207300000|2025-05-02 17:35:00|2702.8|2701.6|2704.6|2703.4|2705.1|2703.9|2702.6|2701.4|57
1746207600000|2025-05-02 17:40:00|2704.1|2702.9|2706.6|2705.4|2707.1|2705.9|2704.1|2702.9|34
1746207900000|2025-05-02 17:45:00|2706.8|2705.6|2707.1|2705.9|2708.1|2706.9|2706.6|2705.4|63
1746208200000|2025-05-02 17:50:00|2707.3|2706.1|2706.8|2705.6|2707.6|2706.4|2705.8|2704.6|52
1746208500000|2025-05-02 17:55:00|2706.6|2705.4|2706.1|2704.9|2707.1|2705.9|2705.6|2704.4|68
1746208800000|2025-05-02 18:00:00|2705.8|2704.6|2707.1|2705.9|2707.1|2705.9|2705.8|2704.6|41
1746209100000|2025-05-02 18:05:00|2706.6|2705.4|2707.6|2706.4|2707.8|2706.6|2706.6|2705.4|31
1746209400000|2025-05-02 18:10:00|2707.3|2706.1|2708.8|2707.6|2709.1|2707.9|2707.1|2705.9|39
1746209700000|2025-05-02 18:15:00|2708.6|2707.4|2709.1|2707.9|2709.8|2708.6|2708.3|2707.1|56
1746210000000|2025-05-02 18:20:00|2708.6|2707.4|2709.6|2708.4|2710.1|2708.9|2708.6|2707.4|61
1746210300000|2025-05-02 18:25:00|2709.3|2708.1|2709.6|2708.4|2710.1|2708.9|2709.1|2707.9|38
1746210600000|2025-05-02 18:30:00|2709.3|2708.1|2709.1|2707.9|2709.6|2708.4|2708.6|2707.4|33
1746210900000|2025-05-02 18:35:00|2709.6|2708.4|2711.1|2709.9|2711.6|2710.4|2709.6|2708.4|56
1746211200000|2025-05-02 18:40:00|2711.6|2710.4|2712.1|2710.9|2712.6|2711.4|2711.1|2709.9|62
1746211500000|2025-05-02 18:45:00|2712.6|2711.4|2708.8|2707.6|2712.6|2711.4|2708.6|2707.4|62
1746211800000|2025-05-02 18:50:00|2708.6|2707.4|2710.1|2708.9|2710.1|2708.9|2707.6|2706.4|91
1746212100000|2025-05-02 18:55:00|2709.8|2708.6|2709.6|2708.4|2710.6|2709.4|2709.1|2707.9|28
1746212400000|2025-05-02 19:00:00|2709.3|2708.1|2707.1|2705.9|2709.3|2708.1|2707.1|2705.9|52
1746212700000|2025-05-02 19:05:00|2707.3|2706.1|2708.6|2707.4|2709.1|2707.9|2706.6|2705.4|29
1746213000000|2025-05-02 19:10:00|2708.8|2707.6|2708.1|2706.9|2708.8|2707.6|2707.1|2705.9|10
1746213300000|2025-05-02 19:15:00|2707.8|2706.6|2711.6|2710.4|2711.6|2710.4|2707.8|2706.6|119
1746213600000|2025-05-02 19:20:00|2711.3|2710.1|2713.6|2712.4|2713.6|2712.4|2711.1|2709.9|158
1746213900000|2025-05-02 19:25:00|2713.3|2712.1|2713.6|2712.4|2714.1|2712.9|2713.1|2711.9|162
1746214200000|2025-05-02 19:30:00|2713.1|2711.9|2713.1|2711.9|2714.1|2712.9|2712.1|2710.9|182
1746214500000|2025-05-02 19:35:00|2712.6|2711.4|2715.1|2713.9|2715.6|2714.4|2712.3|2711.1|224
1746214800000|2025-05-02 19:40:00|2715.3|2714.1|2715.6|2714.4|2716.1|2714.9|2714.6|2713.4|241
1746215100000|2025-05-02 19:45:00|2715.1|2713.9|2713.1|2711.9|2715.1|2713.9|2712.6|2711.4|189
1746215400000|2025-05-02 19:50:00|2713.6|2712.4|2714.3|2713.1|2716.6|2715.4|2712.6|2711.4|274
1746215700000|2025-05-02 19:55:00|2714.1|2712.9|2713.6|2712.4|2715.6|2714.4|2712.3|2711.1|312
1746216000000|2025-05-02 20:00:00|2713.8|2712.6|2714.3|2713.1|2714.6|2713.4|2713.1|2711.9|66
1746216300000|2025-05-02 20:05:00|2714.6|2713.4|2715.3|2714.1|2715.6|2714.4|2714.6|2713.4|9
1746216600000|2025-05-02 20:10:00|2715.1|2713.9|2714.8|2713.6|2715.1|2713.9|2714.1|2712.9|13
1746216900000|2025-05-02 20:15:00|2714.6|2713.4|2714.1|2712.9|2714.6|2713.4|2714.1|2712.9|47
1746217200000|2025-05-02 20:20:00|2713.8|2712.6|2715.1|2713.9|2715.6|2714.4|2713.8|2712.6|34
1746217500000|2025-05-02 20:25:00|2715.3|2714.1|2714.8|2713.6|2716.1|2714.9|2714.3|2713.1|66
1746217800000|2025-05-02 20:30:00|2714.6|2713.4|2713.8|2712.6|2714.8|2713.6|2713.8|2712.6|16
1746218100000|2025-05-02 20:35:00|2713.6|2712.4|2714.1|2712.9|2714.1|2712.9|2713.1|2711.9|16
1746218400000|2025-05-02 20:40:00|2713.8|2712.6|2714.6|2713.4|2714.6|2713.4|2713.3|2712.1|8
1746218700000|2025-05-02 20:45:00|2714.8|2713.6|2715.1|2713.9|2715.3|2714.1|2714.8|2713.6|23
1746219000000|2025-05-02 20:50:00|2714.6|2713.4|2715.2|2713.2|2715.3|2714.1|2714.6|2713.1|39
1746219300000|2025-05-02 20:55:00|2714.9|2712.9|2715.2|2713.2|2715.5|2713.5|2714.4|2712.4|0
1746396300000|2025-05-04 22:05:00|2712.1|2710.1|2712.5|2710.5|2714.2|2712.2|2710.3|2708.3|0
1746396600000|2025-05-04 22:10:00|2712.4|2710.4|2712|2710|2712.5|2710.5|2711.4|2709.4|0
1746396900000|2025-05-04 22:15:00|2711.9|2709.9|2711.6|2709.6|2711.9|2709.9|2711.3|2709.3|0
1746397200000|2025-05-04 22:20:00|2711.7|2709.7|2712.3|2710.3|2712.3|2710.3|2711.6|2709.6|0
1746397500000|2025-05-04 22:25:00|2712.4|2710.4|2711|2709|2712.6|2710.6|2710.4|2708.4|0
1746397800000|2025-05-04 22:30:00|2710.9|2708.9|2711.5|2709.5|2712.1|2710.1|2710.9|2708.9|0
1746398100000|2025-05-04 22:35:00|2711.7|2709.7|2710.7|2708.7|2711.9|2709.9|2710.7|2708.7|0
1746398400000|2025-05-04 22:40:00|2710.6|2708.6|2709.7|2707.7|2711|2709|2709.7|2707.7|0
1746398700000|2025-05-04 22:45:00|2709.8|2707.8|2710|2708|2710.1|2708.1|2709.1|2707.1|0
1746399000000|2025-05-04 22:50:00|2709.8|2707.8|2710.2|2708.2|2710.3|2708.3|2709.8|2707.8|0
1746399300000|2025-05-04 22:55:00|2710.3|2708.3|2709.7|2707.7|2710.3|2708.3|2709.6|2707.6|0
1746399600000|2025-05-04 23:00:00|2709.6|2707.6|2710.8|2708.8|2710.8|2708.8|2709.2|2707.2|0
1746399900000|2025-05-04 23:05:00|2710.7|2708.7|2710.5|2708.5|2710.7|2708.7|2710.2|2708.2|0
1746400200000|2025-05-04 23:10:00|2710.6|2708.6|2711.3|2709.3|2711.3|2709.3|2710.2|2708.2|0
1746400500000|2025-05-04 23:15:00|2711.1|2709.1|2709.9|2707.9|2711.6|2709.6|2709.8|2707.8|0
1746400800000|2025-05-04 23:20:00|2710.1|2708.1|2709.6|2707.6|2711.1|2709.1|2709.3|2707.3|0
1746401100000|2025-05-04 23:25:00|2709.7|2707.7|2709|2707|2709.8|2707.8|2708.9|2706.9|0
1746401400000|2025-05-04 23:30:00|2708.9|2706.9|2709|2707|2710.1|2708.1|2707.4|2705.4|0
1746401700000|2025-05-04 23:35:00|2709.2|2707.2|2707.4|2705.4|2709.4|2707.4|2707.3|2705.3|0
1746402000000|2025-05-04 23:40:00|2707.5|2705.5|2705.4|2703.4|2707.5|2705.5|2705.1|2703.1|0
1746402300000|2025-05-04 23:45:00|2705.5|2703.5|2702.1|2700.9|2705.6|2704.4|2698.6|2697.4|156
1746402600000|2025-05-04 23:50:00|2701.8|2700.6|2703.6|2702.4|2703.6|2702.4|2700.1|2698.9|224
1746402900000|2025-05-04 23:55:00|2703.3|2702.1|2701.6|2700.4|2703.6|2702.4|2700.1|2698.9|62
1746403200000|2025-05-05 00:00:00|2701.4|2700.6|2705.9|2705.1|2706.6|2705.8|2701.1|2700.3|181
1746403500000|2025-05-05 00:05:00|2706.4|2705.6|2708.6|2707.8|2708.9|2708.1|2705.4|2704.6|101
1746403800000|2025-05-05 00:10:00|2708.4|2707.6|2706.4|2705.6|2708.4|2707.6|2705.9|2705.1|71
1746404100000|2025-05-05 00:15:00|2706.6|2705.8|2703.9|2703.1|2707.1|2706.3|2702.9|2702.1|202
1746404400000|2025-05-05 00:20:00|2703.6|2702.8|2705.9|2705.1|2706.1|2705.3|2703.6|2702.8|125
1746404700000|2025-05-05 00:25:00|2705.6|2704.8|2707.4|2706.6|2707.4|2706.6|2705.1|2704.3|55
1746405000000|2025-05-05 00:30:00|2706.9|2706.1|2707.4|2706.6|2707.9|2707.1|2705.9|2705.1|63
1746405300000|2025-05-05 00:35:00|2707.1|2706.3|2707.6|2706.8|2707.9|2707.1|2706.1|2705.3|57
1746405600000|2025-05-05 00:40:00|2707.9|2707.1|2707.9|2707.1|2708.4|2707.6|2706.4|2705.6|47
1746405900000|2025-05-05 00:45:00|2707.4|2706.6|2710.4|2709.6|2710.6|2709.8|2707.4|2706.6|78
1746406200000|2025-05-05 00:50:00|2710.6|2709.8|2711.9|2711.1|2712.4|2711.6|2709.9|2709.1|104
1746406500000|2025-05-05 00:55:00|2712.1|2711.3|2712.9|2712.1|2712.9|2712.1|2711.4|2710.6|54
1746406800000|2025-05-05 01:00:00|2712.6|2711.8|2710.4|2709.6|2712.9|2712.1|2709.9|2709.1|86
1746407100000|2025-05-05 01:05:00|2710.1|2709.3|2708.9|2708.1|2710.6|2709.8|2708.4|2707.6|10
1746407400000|2025-05-05 01:10:00|2709.1|2708.3|2707.6|2706.8|2709.4|2708.6|2707.4|2706.6|17
1746407700000|2025-05-05 01:15:00|2707.4|2706.6|2706.4|2705.6|2708.4|2707.6|2706.4|2705.6|16
1746408000000|2025-05-05 01:20:00|2706.1|2705.3|2704.4|2703.6|2706.4|2705.6|2703.4|2702.6|15
1746408300000|2025-05-05 01:25:00|2704.6|2703.8|2702.4|2701.6|2704.9|2704.1|2702.4|2701.6|24
1746408600000|2025-05-05 01:30:00|2702.1|2701.3|2702.9|2702.1|2703.1|2702.3|2700.9|2700.1|23
1746408900000|2025-05-05 01:35:00|2703.1|2702.3|2701.6|2700.8|2703.4|2702.6|2701.4|2700.6|40
1746409200000|2025-05-05 01:40:00|2701.9|2701.1|2700.9|2700.1|2701.9|2701.1|2699.4|2698.6|33
1746409500000|2025-05-05 01:45:00|2700.6|2699.8|2699.9|2699.1|2701.6|2700.8|2699.9|2699.1|16
1746409800000|2025-05-05 01:50:00|2699.6|2698.8|2699.4|2698.6|2700.4|2699.6|2698.4|2697.6|43
1746410100000|2025-05-05 01:55:00|2699.1|2698.3|2698.4|2697.6|2699.4|2698.6|2697.6|2696.8|38
1746410400000|2025-05-05 02:00:00|2698.1|2697.3|2697.9|2697.1|2699.9|2699.1|2697.9|2697.1|17
1746410700000|2025-05-05 02:05:00|2698.1|2697.3|2697.9|2697.1|2698.9|2698.1|2696.9|2696.1|14
1746411000000|2025-05-05 02:10:00|2698.1|2697.3|2700.1|2699.3|2700.4|2699.6|2697.9|2697.1|15
1746411300000|2025-05-05 02:15:00|2699.9|2699.1|2699.9|2699.1|2700.4|2699.6|2699.1|2698.3|24
1746411600000|2025-05-05 02:20:00|2699.6|2698.8|2699.4|2698.6|2700.4|2699.6|2698.9|2698.1|10
1746411900000|2025-05-05 02:25:00|2699.6|2698.8|2699.9|2699.1|2700.4|2699.6|2699.6|2698.8|4
1746412200000|2025-05-05 02:30:00|2700.1|2698.9|2699.6|2698.4|2700.6|2699.4|2699.6|2698.4|21
1746412500000|2025-05-05 02:35:00|2699.3|2698.1|2699.1|2697.9|2699.3|2698.1|2698.1|2696.9|28
1746412800000|2025-05-05 02:40:00|2699.6|2698.4|2697.8|2696.6|2699.8|2698.6|2697.6|2696.4|7
1746413100000|2025-05-05 02:45:00|2698.1|2696.9|2699.3|2698.1|2700.1|2698.9|2697.6|2696.4|6
1746413400000|2025-05-05 02:50:00|2699.1|2697.9|2699.3|2698.1|2699.6|2698.4|2698.6|2697.4|22
1746413700000|2025-05-05 02:55:00|2699.1|2697.9|2699.6|2698.4|2699.6|2698.4|2698.1|2696.9|14
1746414000000|2025-05-05 03:00:00|2699.3|2698.1|2698.6|2697.4|2699.6|2698.4|2697.6|2696.4|38
1746414300000|2025-05-05 03:05:00|2698.8|2697.6|2698.8|2697.6|2699.6|2698.4|2698.6|2697.4|5
1746414600000|2025-05-05 03:10:00|2699.1|2697.9|2698.8|2697.6|2699.8|2698.6|2698.6|2697.4|12
1746414900000|2025-05-05 03:15:00|2699.1|2697.9|2699.6|2698.4|2699.6|2698.4|2698.6|2697.4|1
1746415200000|2025-05-05 03:20:00|2699.8|2698.6|2698.6|2697.4|2700.6|2699.4|2698.1|2696.9|12
1746415500000|2025-05-05 03:25:00|2698.3|2697.1|2697.3|2696.1|2698.6|2697.4|2697.3|2696.1|5
1746415800000|2025-05-05 03:30:00|2697.1|2696.3|2698.1|2697.3|2698.4|2697.6|2696.9|2696.1|12
1746416100000|2025-05-05 03:35:00|2697.9|2697.1|2698.4|2697.6|2699.4|2698.6|2697.9|2697.1|72
1746416400000|2025-05-05 03:40:00|2698.6|2697.8|2699.1|2698.3|2700.4|2699.6|2698.6|2697.8|32
1746416700000|2025-05-05 03:45:00|2698.9|2698.1|2698.4|2697.6|2698.9|2698.1|2697.9|2697.1|8
1746417000000|2025-05-05 03:50:00|2698.1|2697.3|2699.4|2698.6|2699.6|2698.8|2698.1|2697.3|6
1746417300000|2025-05-05 03:55:00|2699.6|2698.8|2699.6|2698.8|2700.1|2699.3|2699.4|2698.6|3
1746417600000|2025-05-05 04:00:00|2699.4|2698.6|2699.1|2698.3|2699.9|2699.1|2698.6|2697.8|7
1746417900000|2025-05-05 04:05:00|2699.4|2698.6|2696.9|2696.1|2699.4|2698.6|2696.4|2695.6|23
1746418200000|2025-05-05 04:10:00|2697.1|2696.3|2697.9|2697.1|2697.9|2697.1|2696.4|2695.6|17
1746418500000|2025-05-05 04:15:00|2697.6|2696.8|2696.9|2696.1|2697.9|2697.1|2696.4|2695.6|8
1746418800000|2025-05-05 04:20:00|2697.1|2696.3|2697.1|2696.3|2697.9|2697.1|2696.9|2696.1|7
1746419100000|2025-05-05 04:25:00|2696.9|2696.1|2696.9|2696.1|2697.4|2696.6|2696.6|2695.8|7
1746419400000|2025-05-05 04:30:00|2697.4|2696.6|2697.4|2696.6|2698.4|2697.6|2696.9|2696.1|24
1746419700000|2025-05-05 04:35:00|2697.6|2696.8|2697.1|2696.3|2697.9|2697.1|2696.9|2696.1|19
1746420000000|2025-05-05 04:40:00|2696.9|2696.1|2696.9|2696.1|2696.9|2696.1|2696.4|2695.6|5
1746420300000|2025-05-05 04:45:00|2697.1|2696.3|2696.4|2695.6|2697.4|2696.6|2695.9|2695.1|9
1746420600000|2025-05-05 04:50:00|2696.6|2695.8|2695.9|2695.1|2696.9|2696.1|2695.9|2695.1|4
1746420900000|2025-05-05 04:55:00|2695.4|2694.6|2695.9|2695.1|2695.9|2695.1|2694.9|2694.1|11
1746421200000|2025-05-05 05:00:00|2696.1|2695.3|2697.6|2696.8|2697.9|2697.1|2695.9|2695.1|52
1746421500000|2025-05-05 05:05:00|2697.9|2697.1|2699.4|2698.6|2699.4|2698.6|2696.9|2696.1|10
1746421800000|2025-05-05 05:10:00|2699.1|2698.3|2698.9|2698.1|2699.4|2698.6|2697.9|2697.1|24
1746422100000|2025-05-05 05:15:00|2698.6|2697.8|2698.4|2697.6|2698.9|2698.1|2697.9|2697.1|7
1746422400000|2025-05-05 05:20:00|2698.6|2697.8|2698.6|2697.8|2698.9|2698.1|2698.4|2697.6|8
1746422700000|2025-05-05 05:25:00|2698.4|2697.6|2697.9|2697.1|2698.9|2698.1|2697.9|2697.1|7
1746423000000|2025-05-05 05:30:00|2697.6|2696.8|2698.6|2697.8|2699.4|2698.6|2697.6|2696.8|39
1746423300000|2025-05-05 05:35:00|2698.9|2698.1|2698.4|2697.6|2699.4|2698.6|2697.4|2696.6|16
1746423600000|2025-05-05 05:40:00|2698.6|2697.8|2699.9|2699.1|2700.4|2699.6|2698.4|2697.6|21
1746423900000|2025-05-05 05:45:00|2700.1|2699.3|2699.9|2699.1|2700.9|2700.1|2699.6|2698.8|62
1746424200000|2025-05-05 05:50:00|2700.1|2699.3|2700.6|2699.8|2701.6|2700.8|2699.9|2699.1|67
1746424500000|2025-05-05 05:55:00|2700.9|2700.1|2700.9|2700.1|2701.4|2700.6|2699.4|2698.6|32
1746424800000|2025-05-05 06:00:00|2701.1|2700.3|2702.6|2701.8|2703.9|2703.1|2701.1|2700.3|72
1746425100000|2025-05-05 06:05:00|2702.4|2701.6|2702.4|2701.6|2702.9|2702.1|2701.4|2700.6|55
1746425400000|2025-05-05 06:10:00|2701.9|2701.1|2701.9|2701.1|2701.9|2701.1|2700.9|2700.1|13
1746425700000|2025-05-05 06:15:00|2701.6|2700.8|2701.6|2700.8|2701.6|2700.8|2700.9|2700.1|7
1746426000000|2025-05-05 06:20:00|2701.9|2701.1|2703.1|2702.3|2703.4|2702.6|2701.4|2700.6|17
1746426300000|2025-05-05 06:25:00|2702.9|2702.1|2704.6|2703.8|2704.6|2703.8|2702.9|2702.1|107
1746426600000|2025-05-05 06:30:00|2705.1|2704.3|2704.4|2703.6|2705.1|2704.3|2703.9|2703.1|56
1746426900000|2025-05-05 06:35:00|2704.6|2703.8|2704.2|2702.2|2705.4|2704.6|2704.2|2702.2|83
1746427200000|2025-05-05 06:40:00|2704.1|2702.1|2703.8|2701.8|2704.5|2702.5|2703.6|2701.6|0
1746427500000|2025-05-05 06:45:00|2703.6|2701.6|2702.9|2700.9|2703.7|2701.7|2702.8|2700.8|20
1746427800000|2025-05-05 06:50:00|2702.8|2700.8|2702.9|2700.9|2703.1|2701.1|2702.3|2700.3|0
1746428100000|2025-05-05 06:55:00|2703|2701|2702|2700|2703.2|2701.2|2701.5|2699.5|0
1746428400000|2025-05-05 07:00:00|2702.1|2700.1|2702.3|2700.3|2702.7|2700.7|2701.2|2699.2|0
1746428700000|2025-05-05 07:05:00|2702.5|2700.5|2702.5|2700.5|2702.5|2700.5|2701.9|2699.9|0
1746429000000|2025-05-05 07:10:00|2702.4|2700.4|2701.4|2699.4|2703|2701|2701.4|2699.4|0
1746429300000|2025-05-05 07:15:00|2701.3|2699.3|2700.6|2698.6|2701.5|2699.5|2699.6|2697.6|0
1746429600000|2025-05-05 07:20:00|2700.5|2698.5|2702|2700|2702|2700|2700.5|2698.5|0
1746429900000|2025-05-05 07:25:00|2701.9|2699.9|2701.7|2699.7|2702|2700|2700.8|2698.8|0
1746430200000|2025-05-05 07:30:00|2701.5|2699.5|2701.8|2699.8|2702.3|2700.3|2701.4|2699.4|0
1746430500000|2025-05-05 07:35:00|2701.6|2699.6|2700.6|2698.6|2702.1|2700.1|2700.3|2698.3|0
1746430800000|2025-05-05 07:40:00|2700.8|2698.8|2700.7|2698.7|2701.6|2699.6|2700.6|2698.6|0
1746431100000|2025-05-05 07:45:00|2700.6|2698.6|2700.8|2698.8|2701.4|2699.4|2700.5|2698.5|0
1746431400000|2025-05-05 07:50:00|2700.7|2698.7|2701.1|2699.1|2701.2|2699.2|2699.7|2697.7|0
1746431700000|2025-05-05 07:55:00|2701.2|2699.2|2701.2|2699.2|2701.5|2699.5|2700.2|2698.2|0
1746432000000|2025-05-05 08:00:00|2701|2699|2703.3|2702.1|2703.6|2702.4|2699.6|2698.4|199
1746432300000|2025-05-05 08:05:00|2703.1|2701.9|2703.3|2702.1|2703.6|2702.4|2701.1|2699.9|67
1746432600000|2025-05-05 08:10:00|2703.6|2702.4|2702.1|2700.9|2703.6|2702.4|2702.1|2700.9|17
1746432900000|2025-05-05 08:15:00|2701.6|2700.4|2703.1|2701.9|2703.6|2702.4|2700.6|2699.4|43
1746433200000|2025-05-05 08:20:00|2703.6|2702.4|2703.3|2702.1|2703.6|2702.4|2702.6|2701.4|20
1746433500000|2025-05-05 08:25:00|2703.1|2701.9|2702.1|2700.9|2703.6|2702.4|2702.1|2700.9|17
1746433800000|2025-05-05 08:30:00|2701.6|2700.4|2703.1|2701.9|2703.1|2701.9|2701.1|2699.9|30
1746434100000|2025-05-05 08:35:00|2702.8|2701.6|2700.8|2699.6|2703.1|2701.9|2699.6|2698.4|78
1746434400000|2025-05-05 08:40:00|2700.6|2699.4|2700.1|2698.9|2700.8|2699.6|2699.6|2698.4|12
1746434700000|2025-05-05 08:45:00|2699.8|2698.6|2698.1|2696.9|2700.1|2698.9|2698.1|2696.9|15
1746435000000|2025-05-05 08:50:00|2698.6|2697.4|2697.3|2696.1|2698.6|2697.4|2696.6|2695.4|14
1746435300000|2025-05-05 08:55:00|2697.1|2695.9|2700.1|2698.9|2700.6|2699.4|2697.1|2695.9|14
1746435600000|2025-05-05 09:00:00|2699.8|2698.6|2699.1|2697.9|2700.3|2699.1|2698.8|2697.6|11
1746435900000|2025-05-05 09:05:00|2698.8|2697.6|2697.6|2696.4|2699.1|2697.9|2697.6|2696.4|6
1746436200000|2025-05-05 09:10:00|2697.3|2696.1|2698.6|2697.4|2699.1|2697.9|2697.1|2695.9|6
1746436500000|2025-05-05 09:15:00|2698.3|2697.1|2699.6|2698.4|2699.6|2698.4|2698.1|2696.9|15
1746436800000|2025-05-05 09:20:00|2700.1|2698.9|2702.1|2700.9|2702.1|2700.9|2699.8|2698.6|28
1746437100000|2025-05-05 09:25:00|2701.8|2700.6|2702.1|2700.9|2702.1|2700.9|2700.6|2699.4|19
1746437400000|2025-05-05 09:30:00|2701.8|2700.6|2700.6|2699.4|2703.6|2702.4|2700.6|2699.4|58
1746437700000|2025-05-05 09:35:00|2701.1|2699.9|2699.3|2698.1|2701.1|2699.9|2698.1|2696.9|110
1746438000000|2025-05-05 09:40:00|2699.1|2697.9|2699.1|2697.9|2699.1|2697.9|2698.1|2696.9|76
1746438300000|2025-05-05 09:45:00|2699.6|2698.4|2699.8|2698.6|2700.6|2699.4|2698.6|2697.4|133
1746438600000|2025-05-05 09:50:00|2700.1|2698.9|2700.1|2698.9|2700.6|2699.4|2699.3|2698.1|38
1746438900000|2025-05-05 09:55:00|2699.6|2698.4|2698.6|2697.4|2699.6|2698.4|2698.6|2697.4|59
1746439200000|2025-05-05 10:00:00|2698.1|2696.9|2698.1|2696.9|2698.6|2697.4|2697.6|2696.4|77
1746439500000|2025-05-05 10:05:00|2697.8|2696.6|2699.1|2697.9|2699.8|2698.6|2697.6|2696.4|56
1746439800000|2025-05-05 10:10:00|2699.6|2698.4|2699.6|2698.4|2700.1|2698.9|2699.1|2697.9|91
1746440100000|2025-05-05 10:15:00|2700.1|2698.9|2698.6|2697.4|2700.1|2698.9|2698.6|2697.4|119
1746440400000|2025-05-05 10:20:00|2699.1|2697.9|2699.8|2698.6|2700.1|2698.9|2698.1|2696.9|79
1746440700000|2025-05-05 10:25:00|2699.6|2698.4|2699.6|2698.4|2700.1|2698.9|2699.6|2698.4|45
1746441000000|2025-05-05 10:30:00|2700.1|2698.9|2700.6|2699.4|2700.6|2699.4|2699.1|2697.9|51
1746441300000|2025-05-05 10:35:00|2700.3|2699.1|2700.1|2698.9|2700.6|2699.4|2699.8|2698.6|13
1746441600000|2025-05-05 10:40:00|2700.3|2699.1|2699.6|2698.4|2700.6|2699.4|2699.6|2698.4|18
1746441900000|2025-05-05 10:45:00|2699.8|2698.6|2700.6|2699.4|2701.1|2699.9|2699.8|2698.6|36
1746442200000|2025-05-05 10:50:00|2700.3|2699.1|2702.1|2700.9|2702.1|2700.9|2700.3|2699.1|92
1746442500000|2025-05-05 10:55:00|2701.8|2700.6|2702.8|2701.6|2702.8|2701.6|2701.1|2699.9|89
1746442800000|2025-05-05 11:00:00|2703.1|2701.9|2704.1|2702.9|2704.6|2703.4|2702.1|2700.9|128
1746443100000|2025-05-05 11:05:00|2704.3|2703.1|2704.6|2703.4|2704.6|2703.4|2703.6|2702.4|46
1746443400000|2025-05-05 11:10:00|2704.3|2703.1|2704.6|2703.4|2704.6|2703.4|2704.1|2702.9|17
1746443700000|2025-05-05 11:15:00|2705.1|2703.9|2704.1|2702.9|2705.1|2703.9|2703.6|2702.4|93
1746444000000|2025-05-05 11:20:00|2704.6|2703.4|2704.6|2703.4|2705.3|2704.1|2704.1|2702.9|131
1746444300000|2025-05-05 11:25:00|2704.1|2702.9|2703.3|2702.1|2704.1|2702.9|2703.3|2702.1|6
1746444600000|2025-05-05 11:30:00|2703.1|2701.9|2703.3|2702.1|2704.3|2703.1|2702.1|2700.9|40
1746444900000|2025-05-05 11:35:00|2703.1|2701.9|2702.8|2701.6|2703.6|2702.4|2702.6|2701.4|43
1746445200000|2025-05-05 11:40:00|2703.1|2701.9|2703.6|2702.4|2703.6|2702.4|2702.3|2701.1|22
1746445500000|2025-05-05 11:45:00|2704.1|2702.9|2704.1|2702.9|2704.6|2703.4|2704.1|2702.9|18
1746445800000|2025-05-05 11:50:00|2703.8|2702.6|2703.8|2702.6|2704.6|2703.4|2703.8|2702.6|4
1746446100000|2025-05-05 11:55:00|2704.1|2702.9|2703.6|2702.4|2704.1|2702.9|2703.1|2701.9|27
1746446400000|2025-05-05 12:00:00|2704.1|2702.9|2704.3|2703.1|2704.6|2703.4|2703.8|2702.6|13
1746446700000|2025-05-05 12:05:00|2704.6|2703.4|2705.8|2704.6|2706.1|2704.9|2704.6|2703.4|40
1746447000000|2025-05-05 12:10:00|2706.1|2704.9|2706.3|2705.1|2707.1|2705.9|2706.1|2704.9|38
1746447300000|2025-05-05 12:15:00|2706.6|2705.4|2705.3|2704.1|2706.6|2705.4|2704.8|2703.6|18
1746447600000|2025-05-05 12:20:00|2705.1|2703.9|2705.6|2704.4|2706.1|2704.9|2705.1|2703.9|36
1746447900000|2025-05-05 12:25:00|2705.3|2704.1|2705.1|2703.9|2705.6|2704.4|2704.6|2703.4|16
1746448200000|2025-05-05 12:30:00|2704.8|2703.6|2705.8|2704.6|2706.1|2704.9|2704.8|2703.6|10
1746448500000|2025-05-05 12:35:00|2706.1|2704.9|2705.6|2704.4|2706.1|2704.9|2705.6|2704.4|23
1746448800000|2025-05-05 12:40:00|2705.8|2704.6|2706.6|2705.4|2707.1|2705.9|2705.6|2704.4|15
1746449100000|2025-05-05 12:45:00|2706.3|2705.1|2704.6|2703.4|2706.6|2705.4|2704.6|2703.4|23
1746449400000|2025-05-05 12:50:00|2704.3|2703.1|2705.1|2703.9|2705.6|2704.4|2704.1|2702.9|5
1746449700000|2025-05-05 12:55:00|2705.6|2704.4|2705.8|2704.6|2706.1|2704.9|2705.1|2703.9|13
1746450000000|2025-05-05 13:00:00|2705.6|2704.4|2706.1|2704.9|2706.8|2705.6|2705.1|2703.9|18
1746450300000|2025-05-05 13:05:00|2705.8|2704.6|2704.3|2703.1|2706.3|2705.1|2704.1|2702.9|63
1746450600000|2025-05-05 13:10:00|2704.6|2703.4|2703.6|2702.4|2705.1|2703.9|2703.3|2702.1|70
1746450900000|2025-05-05 13:15:00|2703.3|2702.1|2704.1|2702.9|2704.1|2702.9|2703.1|2701.9|12
1746451200000|2025-05-05 13:20:00|2704.3|2703.1|2705.6|2704.4|2705.6|2704.4|2704.1|2702.9|20
1746451500000|2025-05-05 13:25:00|2706.1|2704.9|2707.1|2705.9|2707.6|2706.4|2705.8|2704.6|35
1746451800000|2025-05-05 13:30:00|2706.8|2705.6|2708.1|2706.9|2708.6|2707.4|2703.6|2702.4|81
1746452100000|2025-05-05 13:35:00|2707.6|2706.4|2705.6|2704.4|2708.1|2706.9|2705.3|2704.1|56
1746452400000|2025-05-05 13:40:00|2705.3|2704.1|2705.8|2704.6|2706.3|2705.1|2702.3|2701.1|175
1746452700000|2025-05-05 13:45:00|2705.3|2704.1|2706.6|2705.4|2707.6|2706.4|2704.6|2703.4|71
1746453000000|2025-05-05 13:50:00|2706.8|2705.6|2705.6|2704.4|2707.1|2705.9|2703.1|2701.9|75
1746453300000|2025-05-05 13:55:00|2705.8|2704.6|2706.8|2705.6|2707.6|2706.4|2705.1|2703.9|75
1746453600000|2025-05-05 14:00:00|2709.6|2708.4|2709.8|2708.6|2713.8|2712.6|2709.6|2708.4|82
1746453900000|2025-05-05 14:05:00|2709.6|2708.4|2709.8|2708.6|2710.1|2708.9|2707.1|2705.9|66
1746454200000|2025-05-05 14:10:00|2709.6|2708.4|2708.6|2707.4|2711.6|2710.4|2708.3|2707.1|97
1746454500000|2025-05-05 14:15:00|2708.8|2707.6|2712.1|2710.9|2712.6|2711.4|2708.3|2707.1|21
1746454800000|2025-05-05 14:20:00|2712.3|2711.1|2709.6|2708.4|2712.3|2711.1|2709.6|2708.4|42
1746455100000|2025-05-05 14:25:00|2709.3|2708.1|2710.6|2709.4|2712.1|2710.9|2709.1|2707.9|65
1746455400000|2025-05-05 14:30:00|2710.8|2709.6|2711.1|2709.9|2712.1|2710.9|2710.6|2709.4|79
1746455700000|2025-05-05 14:35:00|2710.8|2709.6|2714.1|2712.9|2714.6|2713.4|2710.6|2709.4|38
1746456000000|2025-05-05 14:40:00|2714.6|2713.4|2714.6|2713.4|2716.3|2715.1|2713.8|2712.6|40
1746456300000|2025-05-05 14:45:00|2714.8|2713.6|2715.1|2713.9|2715.6|2714.4|2713.6|2712.4|37
1746456600000|2025-05-05 14:50:00|2715.3|2714.1|2714.6|2713.4|2716.3|2715.1|2713.1|2711.9|30
1746456900000|2025-05-05 14:55:00|2714.8|2713.6|2715.6|2714.4|2716.1|2714.9|2714.6|2713.4|38
1746457200000|2025-05-05 15:00:00|2715.3|2714.1|2715.6|2714.4|2716.6|2715.4|2714.6|2713.4|95
1746457500000|2025-05-05 15:05:00|2715.1|2713.9|2712.3|2711.1|2715.3|2714.1|2709.1|2707.9|331
1746457800000|2025-05-05 15:10:00|2712.6|2711.4|2713.1|2711.9|2713.6|2712.4|2711.6|2710.4|101
1746458100000|2025-05-05 15:15:00|2712.8|2711.6|2713.1|2711.9|2713.1|2711.9|2711.1|2709.9|29
1746458400000|2025-05-05 15:20:00|2713.3|2712.1|2714.6|2713.4|2715.1|2713.9|2713.1|2711.9|33
1746458700000|2025-05-05 15:25:00|2714.3|2713.1|2712.6|2711.4|2714.3|2713.1|2711.6|2710.4|16
1746459000000|2025-05-05 15:30:00|2712.8|2711.6|2712.6|2711.4|2713.6|2712.4|2711.6|2710.4|44
1746459300000|2025-05-05 15:35:00|2712.1|2710.9|2711.1|2709.9|2713.1|2711.9|2710.6|2709.4|40
1746459600000|2025-05-05 15:40:00|2711.3|2710.1|2711.6|2710.4|2712.6|2711.4|2711.1|2709.9|100
1746459900000|2025-05-05 15:45:00|2711.3|2710.1|2711.1|2709.9|2713.1|2711.9|2711.1|2709.9|36
1746460200000|2025-05-05 15:50:00|2711.6|2710.4|2714.1|2712.9|2714.8|2713.6|2711.6|2710.4|21
1746460500000|2025-05-05 15:55:00|2714.3|2713.1|2717.3|2716.1|2717.6|2716.4|2714.1|2712.9|44
1746460800000|2025-05-05 16:00:00|2717.6|2716.4|2719.3|2718.1|2719.8|2718.6|2717.1|2715.9|57
1746461100000|2025-05-05 16:05:00|2719.1|2717.9|2719.1|2717.9|2720.3|2719.1|2719.1|2717.9|19
1746461400000|2025-05-05 16:10:00|2719.3|2718.1|2719.6|2718.4|2720.6|2719.4|2719.1|2717.9|21
1746461700000|2025-05-05 16:15:00|2719.8|2718.6|2720.1|2718.9|2720.6|2719.4|2719.6|2718.4|33
1746462000000|2025-05-05 16:20:00|2720.3|2719.1|2720.1|2718.9|2720.6|2719.4|2719.6|2718.4|29
1746462300000|2025-05-05 16:25:00|2719.8|2718.6|2720.6|2719.4|2720.8|2719.6|2719.6|2718.4|22
1746462600000|2025-05-05 16:30:00|2720.1|2718.9|2719.1|2717.9|2720.6|2719.4|2718.6|2717.4|40
1746462900000|2025-05-05 16:35:00|2719.3|2718.1|2720.1|2718.9|2720.1|2718.9|2718.6|2717.4|10
1746463200000|2025-05-05 16:40:00|2720.3|2719.1|2720.1|2718.9|2721.1|2719.9|2720.1|2718.9|21
1746463500000|2025-05-05 16:45:00|2720.3|2719.1|2718.6|2717.4|2720.3|2719.1|2718.3|2717.1|153
1746463800000|2025-05-05 16:50:00|2718.8|2717.6|2718.6|2717.4|2719.3|2718.1|2718.1|2716.9|9
1746464100000|2025-05-05 16:55:00|2718.8|2717.6|2717.6|2716.4|2718.8|2717.6|2717.6|2716.4|10
1746464400000|2025-05-05 17:00:00|2717.1|2715.9|2716.1|2714.9|2717.1|2715.9|2715.8|2714.6|8
1746464700000|2025-05-05 17:05:00|2715.8|2714.6|2716.3|2715.1|2716.6|2715.4|2715.6|2714.4|6
1746465000000|2025-05-05 17:10:00|2716.1|2714.9|2716.1|2714.9|2717.3|2716.1|2716.1|2714.9|5
1746465300000|2025-05-05 17:15:00|2715.8|2714.6|2715.8|2714.6|2716.6|2715.4|2715.1|2713.9|11
1746465600000|2025-05-05 17:20:00|2715.6|2714.4|2715.6|2714.4|2716.1|2714.9|2715.1|2713.9|5
1746465900000|2025-05-05 17:25:00|2715.8|2714.6|2715.3|2714.1|2716.6|2715.4|2715.1|2713.9|7
1746466200000|2025-05-05 17:30:00|2715.6|2714.4|2717.3|2716.1|2717.8|2716.6|2715.1|2713.9|9
1746466500000|2025-05-05 17:35:00|2717.6|2716.4|2717.6|2716.4|2718.1|2716.9|2717.1|2715.9|3
1746466800000|2025-05-05 17:40:00|2717.8|2716.6|2717.1|2715.9|2718.1|2716.9|2717.1|2715.9|8
1746467100000|2025-05-05 17:45:00|2717.3|2716.1|2718.1|2716.9|2718.3|2717.1|2717.1|2715.9|7
1746467400000|2025-05-05 17:50:00|2717.6|2716.4|2717.6|2716.4|2718.6|2717.4|2717.6|2716.4|18
1746467700000|2025-05-05 17:55:00|2717.8|2716.6|2717.1|2715.9|2717.8|2716.6|2717.1|2715.9|8
1746468000000|2025-05-05 18:00:00|2717.3|2716.1|2718.6|2717.4|2719.1|2717.9|2716.6|2715.4|45
1746468300000|2025-05-05 18:05:00|2719.1|2717.9|2720.3|2719.1|2721.1|2719.9|2719.1|2717.9|15
1746468600000|2025-05-05 18:10:00|2720.1|2718.9|2721.1|2719.9|2721.1|2719.9|2720.1|2718.9|19
1746468900000|2025-05-05 18:15:00|2720.8|2719.6|2720.1|2718.9|2721.3|2720.1|2720.1|2718.9|19
1746469200000|2025-05-05 18:20:00|2720.3|2719.1|2720.1|2718.9|2720.6|2719.4|2720.1|2718.9|7
1746469500000|2025-05-05 18:25:00|2720.3|2719.1|2718.6|2717.4|2720.6|2719.4|2718.3|2717.1|64
1746469800000|2025-05-05 18:30:00|2718.3|2717.1|2720.1|2718.9|2720.1|2718.9|2718.1|2716.9|41
1746470100000|2025-05-05 18:35:00|2719.6|2718.4|2720.1|2718.9|2720.1|2718.9|2719.1|2717.9|28
1746470400000|2025-05-05 18:40:00|2720.6|2719.4|2719.6|2718.4|2720.6|2719.4|2719.1|2717.9|27
1746470700000|2025-05-05 18:45:00|2719.8|2718.6|2719.1|2717.9|2720.1|2718.9|2719.1|2717.9|19
1746471000000|2025-05-05 18:50:00|2719.3|2718.1|2717.1|2715.9|2719.6|2718.4|2717.1|2715.9|24
1746471300000|2025-05-05 18:55:00|2716.8|2715.6|2716.1|2714.9|2717.6|2716.4|2715.6|2714.4|20
1746471600000|2025-05-05 19:00:00|2715.8|2714.6|2716.6|2715.4|2716.6|2715.4|2714.1|2712.9|14
1746471900000|2025-05-05 19:05:00|2716.8|2715.6|2715.1|2713.9|2717.1|2715.9|2715.1|2713.9|13
1746472200000|2025-05-05 19:10:00|2714.6|2713.4|2714.1|2712.9|2715.1|2713.9|2713.3|2712.1|59
1746472500000|2025-05-05 19:15:00|2714.3|2713.1|2714.8|2713.6|2715.3|2714.1|2714.1|2712.9|19
1746472800000|2025-05-05 19:20:00|2715.1|2713.9|2713.3|2712.1|2715.1|2713.9|2713.1|2711.9|35
1746473100000|2025-05-05 19:25:00|2713.6|2712.4|2714.1|2712.9|2714.6|2713.4|2713.1|2711.9|33
1746473400000|2025-05-05 19:30:00|2713.8|2712.6|2713.6|2712.4|2714.6|2713.4|2713.1|2711.9|18
1746473700000|2025-05-05 19:35:00|2713.8|2712.6|2714.6|2713.4|2715.6|2714.4|2713.8|2712.6|32
1746474000000|2025-05-05 19:40:00|2714.8|2713.6|2713.6|2712.4|2715.1|2713.9|2712.6|2711.4|27
1746474300000|2025-05-05 19:45:00|2713.3|2712.1|2713.1|2711.9|2713.6|2712.4|2711.8|2710.6|36
1746474600000|2025-05-05 19:50:00|2713.3|2712.1|2709.6|2708.4|2713.6|2712.4|2709.1|2707.9|106
1746474900000|2025-05-05 19:55:00|2710.1|2708.9|2710.6|2709.4|2711.1|2709.9|2708.6|2707.4|91
1746475200000|2025-05-05 20:00:00|2710.8|2709.6|2707.8|2706.6|2710.8|2709.6|2707.8|2706.6|15
1746475500000|2025-05-05 20:05:00|2707.6|2706.4|2707.6|2706.4|2708.6|2707.4|2707.6|2706.4|6
1746475800000|2025-05-05 20:10:00|2707.8|2706.6|2707.8|2706.6|2708.1|2706.9|2707.1|2705.9|14
1746476100000|2025-05-05 20:15:00|2707.6|2706.4|2707.6|2706.4|2707.6|2706.4|2707.3|2706.1|25
1746476400000|2025-05-05 20:20:00|2708.1|2706.9|2707.6|2706.4|2708.1|2706.9|2707.6|2706.4|25
1746476700000|2025-05-05 20:25:00|2707.3|2706.1|2707.8|2706.6|2708.1|2706.9|2707.3|2706.1|7
1746477000000|2025-05-05 20:30:00|2708.1|2706.9|2708.1|2706.9|2708.6|2707.4|2707.8|2706.6|7
1746477300000|2025-05-05 20:35:00|2708.3|2707.1|2708.6|2707.4|2708.6|2707.4|2708.1|2706.9|3
1746477600000|2025-05-05 20:40:00|2708.3|2707.1|2708.3|2707.1|2708.3|2707.1|2708.3|2707.1|7
1746477900000|2025-05-05 20:45:00|2708.1|2706.9|2708.6|2707.4|2708.6|2707.4|2708.1|2706.9|23
1746478200000|2025-05-05 20:50:00|2709.1|2707.9|2709.4|2707.4|2710.1|2708.9|2709.1|2707.4|79
1746478500000|2025-05-05 20:55:00|2709.1|2707.1|2708.7|2706.7|2710.2|2708.2|2708.6|2706.6|1
1746478800000|2025-05-05 21:00:00|2708.4|2706.4|2708.7|2706.7|2709.1|2707.1|2708.4|2706.4|0
1746479100000|2025-05-05 21:05:00|2708.9|2706.9|2708.6|2706.6|2708.9|2706.9|2708.6|2706.6|0
1746479400000|2025-05-05 21:10:00|2708.7|2706.7|2708.2|2706.2|2708.7|2706.7|2708.1|2706.1|0
1746479700000|2025-05-05 21:15:00|2708|2706|2708|2706|2708.3|2706.3|2707.9|2705.9|0
1746480000000|2025-05-05 21:20:00|2708.1|2706.1|2708|2706|2708.2|2706.2|2707.9|2705.9|0
1746480300000|2025-05-05 21:25:00|2708.2|2706.2|2708|2706|2708.2|2706.2|2707.9|2705.9|0
1746480600000|2025-05-05 21:30:00|2708.1|2706.1|2708.1|2706.1|2708.3|2706.3|2708.1|2706.1|0
1746480900000|2025-05-05 21:35:00|2708|2706|2708|2706|2708.3|2706.3|2708|2706|0
1746481200000|2025-05-05 21:40:00|2708.3|2706.3|2708.3|2706.3|2708.3|2706.3|2708|2706|0
1746481500000|2025-05-05 21:45:00|2708.2|2706.2|2708.1|2706.1|2708.3|2706.3|2708.1|2706.1|0
1746481800000|2025-05-05 21:50:00|2708.2|2706.2|2708.1|2706.1|2708.2|2706.2|2708.1|2706.1|0
1746482100000|2025-05-05 21:55:00|2708.2|2706.2|2708.1|2706.1|2708.8|2706.8|2707.9|2705.9|0
1746482400000|2025-05-05 22:00:00|2707.1|2705.1|2708.1|2706.1|2708.8|2706.8|2707.1|2705.1|0
1746482700000|2025-05-05 22:05:00|2707.9|2705.9|2708.6|2706.6|2708.7|2706.7|2707.7|2705.7|0
1746483000000|2025-05-05 22:10:00|2708.7|2706.7|2709.1|2707.1|2709.1|2707.1|2708.5|2706.5|0
1746483300000|2025-05-05 22:15:00|2709.2|2707.2|2709.7|2707.7|2710|2708|2709.1|2707.1|0
1746483600000|2025-05-05 22:20:00|2709.6|2707.6|2709.3|2707.3|2709.7|2707.7|2709|2707|0
1746483900000|2025-05-05 22:25:00|2709.4|2707.4|2709.6|2707.6|2709.6|2707.6|2709.3|2707.3|0
1746484200000|2025-05-05 22:30:00|2709.7|2707.7|2709.6|2707.6|2709.9|2707.9|2709.2|2707.2|0
1746484500000|2025-05-05 22:35:00|2709.4|2707.4|2709.6|2707.6|2709.9|2707.9|2709.3|2707.3|0
1746484800000|2025-05-05 22:40:00|2709.7|2707.7|2709.3|2707.3|2709.8|2707.8|2709.3|2707.3|0
1746485100000|2025-05-05 22:45:00|2709.1|2707.1|2708.9|2706.9|2709.1|2707.1|2708.6|2706.6|0
1746485700000|2025-05-05 22:55:00|2709.1|2707.1|2708.9|2706.9|2709.2|2707.2|2708.9|2706.9|0
1746486000000|2025-05-05 23:00:00|2708.8|2706.8|2708.7|2706.7|2708.8|2706.8|2708|2706|0
1746486300000|2025-05-05 23:05:00|2708.6|2706.6|2709.3|2707.3|2709.3|2707.3|2708.3|2706.3|0
1746486600000|2025-05-05 23:10:00|2709.1|2707.1|2709.3|2707.3|2709.4|2707.4|2709|2707|0
1746486900000|2025-05-05 23:15:00|2709.1|2707.1|2708.8|2706.8|2709.1|2707.1|2708.6|2706.6|0
1746487200000|2025-05-05 23:20:00|2708.6|2706.6|2708.6|2706.6|2708.9|2706.9|2708.3|2706.3|0
1746487500000|2025-05-05 23:25:00|2708.5|2706.5|2708.5|2706.5|2709.1|2707.1|2708.4|2706.4|0
1746487800000|2025-05-05 23:30:00|2708.4|2706.4|2707.8|2705.8|2708.4|2706.4|2706.3|2704.3|0
1746488100000|2025-05-05 23:35:00|2707.7|2705.7|2707.7|2705.7|2708.1|2706.1|2706.8|2704.8|0
1746488400000|2025-05-05 23:40:00|2707.6|2705.6|2707.7|2705.7|2708|2706|2707.1|2705.1|0
1746488700000|2025-05-05 23:45:00|2707.6|2705.6|2710.7|2709.5|2710.9|2709.7|2707.6|2705.6|163
1746489000000|2025-05-05 23:50:00|2710.4|2709.2|2708.2|2707|2710.4|2709.2|2707.7|2706.5|90
1746489300000|2025-05-05 23:55:00|2707.7|2706.5|2706.7|2705.5|2707.7|2706.5|2706.4|2705.2|83
1746489600000|2025-05-06 00:00:00|2706.5|2705.7|2708|2707.2|2708|2707.2|2705.5|2704.7|102
1746489900000|2025-05-06 00:05:00|2707.5|2706.7|2710.7|2709.9|2711|2710.2|2707|2706.2|93
1746490200000|2025-05-06 00:10:00|2711|2710.2|2711.5|2710.7|2713|2712.2|2710.5|2709.7|74
1746490500000|2025-05-06 00:15:00|2711.7|2710.9|2710.7|2709.9|2711.7|2710.9|2709|2708.2|66
1746490800000|2025-05-06 00:20:00|2711|2710.2|2711|2710.2|2712|2711.2|2710|2709.2|99
1746491100000|2025-05-06 00:25:00|2710.7|2709.9|2712.5|2711.7|2712.5|2711.7|2709|2708.2|100
1746491400000|2025-05-06 00:30:00|2713|2712.2|2713|2712.2|2713.5|2712.7|2711.5|2710.7|129
1746491700000|2025-05-06 00:35:00|2713.5|2712.7|2711|2710.2|2713.7|2712.9|2710.5|2709.7|42
1746492000000|2025-05-06 00:40:00|2711.5|2710.7|2710.5|2709.7|2712|2711.2|2710|2709.2|65
1746492300000|2025-05-06 00:45:00|2710.7|2709.9|2711.5|2710.7|2712|2711.2|2710.5|2709.7|203
1746492600000|2025-05-06 00:50:00|2711.7|2710.9|2710.5|2709.7|2713|2712.2|2710.5|2709.7|68
1746492900000|2025-05-06 00:55:00|2710.7|2709.9|2710.5|2709.7|2710.7|2709.9|2708.5|2707.7|93
1746493200000|2025-05-06 01:00:00|2710.7|2709.9|2711.5|2710.7|2712|2711.2|2709.7|2708.9|52
1746493500000|2025-05-06 01:05:00|2711.2|2710.4|2710|2709.2|2712|2711.2|2710|2709.2|67
1746493800000|2025-05-06 01:10:00|2710.2|2709.4|2711|2710.2|2711|2710.2|2708.5|2707.7|89
1746494100000|2025-05-06 01:15:00|2710.7|2709.9|2709|2708.2|2711.5|2710.7|2709|2708.2|134
1746494400000|2025-05-06 01:20:00|2708.7|2707.9|2709.5|2708.7|2710.7|2709.9|2708.5|2707.7|155
1746494700000|2025-05-06 01:25:00|2709|2708.2|2708.7|2707.9|2709.5|2708.7|2708|2707.2|40
1746495000000|2025-05-06 01:30:00|2708.5|2707.7|2708|2707.2|2709|2708.2|2707|2706.2|24
1746495300000|2025-05-06 01:35:00|2708.5|2707.7|2705.5|2704.7|2708.5|2707.7|2705.5|2704.7|63
1746495600000|2025-05-06 01:40:00|2705.7|2704.9|2705.5|2704.7|2706|2705.2|2704.5|2703.7|81
1746495900000|2025-05-06 01:45:00|2705.2|2704.4|2705.5|2704.7|2706|2705.2|2704.7|2703.9|56
1746496200000|2025-05-06 01:50:00|2705|2704.2|2705.5|2704.7|2705.5|2704.7|2705|2704.2|46
1746496500000|2025-05-06 01:55:00|2706|2705.2|2707|2706.2|2707|2706.2|2705.7|2704.9|79
1746496800000|2025-05-06 02:00:00|2706.7|2705.9|2706.5|2705.7|2708.5|2707.7|2706.5|2705.7|45
1746497100000|2025-05-06 02:05:00|2706|2705.2|2705.5|2704.7|2706.5|2705.7|2705|2704.2|65
1746497400000|2025-05-06 02:10:00|2705.2|2704.4|2705.7|2704.9|2706.5|2705.7|2705|2704.2|20
1746497700000|2025-05-06 02:15:00|2706|2705.2|2705|2704.2|2706|2705.2|2704.7|2703.9|45
1746498000000|2025-05-06 02:20:00|2705.2|2704.4|2705|2704.2|2705.5|2704.7|2704.5|2703.7|39
1746498300000|2025-05-06 02:25:00|2705.2|2704.4|2705|2704.2|2705.5|2704.7|2704.7|2703.9|39
1746498600000|2025-05-06 02:30:00|2705.2|2704|2705.4|2704.2|2705.7|2704.5|2704.7|2703.5|13
1746498900000|2025-05-06 02:35:00|2705.2|2704|2705.7|2704.5|2706.2|2705|2704.9|2703.7|38
1746499200000|2025-05-06 02:40:00|2705.4|2704.2|2705.2|2704|2705.7|2704.5|2704.9|2703.7|24
1746499500000|2025-05-06 02:45:00|2704.9|2703.7|2705.7|2704.5|2705.7|2704.5|2704.9|2703.7|7
1746499800000|2025-05-06 02:50:00|2706.2|2705|2705.2|2704|2706.4|2705.2|2705.2|2704|2
1746500100000|2025-05-06 02:55:00|2704.9|2703.7|2705.4|2704.2|2705.4|2704.2|2704.9|2703.7|10
1746500400000|2025-05-06 03:00:00|2705.2|2704|2704.4|2703.2|2705.2|2704|2704.4|2703.2|6
1746500700000|2025-05-06 03:05:00|2704.2|2703|2703.7|2702.5|2705.2|2704|2703.7|2702.5|27
1746501000000|2025-05-06 03:10:00|2703.4|2702.2|2704.7|2703.5|2704.7|2703.5|2703.4|2702.2|22
1746501300000|2025-05-06 03:15:00|2704.4|2703.2|2704.7|2703.5|2704.9|2703.7|2704.2|2703|6
1746501600000|2025-05-06 03:20:00|2705.2|2704|2705.2|2704|2705.2|2704|2705.2|2704|5
1746501900000|2025-05-06 03:25:00|2705.4|2704.2|2705.7|2704.5|2705.9|2704.7|2705.2|2704|11
1746502200000|2025-05-06 03:30:00|2705.5|2704.7|2707|2706.2|2707|2706.2|2705|2704.2|47
1746502500000|2025-05-06 03:35:00|2706.7|2705.9|2705.7|2704.9|2707|2706.2|2705.5|2704.7|22
1746502800000|2025-05-06 03:40:00|2706|2705.2|2706|2705.2|2706.2|2705.4|2705.2|2704.4|31
1746503100000|2025-05-06 03:45:00|2706.2|2705.4|2706|2705.2|2706.2|2705.4|2706|2705.2|8
1746503400000|2025-05-06 03:50:00|2706.2|2705.4|2706|2705.2|2706.2|2705.4|2706|2705.2|3
1746503700000|2025-05-06 03:55:00|2705.7|2704.9|2705.5|2704.7|2706|2705.2|2705.5|2704.7|9
1746504000000|2025-05-06 04:00:00|2705.7|2704.9|2706.5|2705.7|2706.5|2705.7|2705.5|2704.7|4
1746504300000|2025-05-06 04:05:00|2706.2|2705.4|2706.2|2705.4|2706.5|2705.7|2706|2705.2|26
1746504600000|2025-05-06 04:10:00|2706|2705.2|2706|2705.2|2706.5|2705.7|2706|2705.2|8
1746504900000|2025-05-06 04:15:00|2706.2|2705.4|2705.5|2704.7|2706.2|2705.4|2705|2704.2|11
1746505200000|2025-05-06 04:20:00|2705.2|2704.4|2705.5|2704.7|2705.5|2704.7|2705|2704.2|2
1746505500000|2025-05-06 04:25:00|2705|2704.2|2705.5|2704.7|2705.5|2704.7|2705|2704.2|2
1746505800000|2025-05-06 04:30:00|2705.7|2704.9|2706.2|2705.4|2706.2|2705.4|2705.7|2704.9|9
1746506100000|2025-05-06 04:35:00|2706|2705.2|2706|2705.2|2706.5|2705.7|2706|2705.2|3
1746506400000|2025-05-06 04:40:00|2706.2|2705.4|2705.5|2704.7|2706.2|2705.4|2705.2|2704.4|15
1746506700000|2025-05-06 04:45:00|2705.2|2704.4|2706|2705.2|2706|2705.2|2705.2|2704.4|11
1746507000000|2025-05-06 04:50:00|2705.7|2704.9|2705.5|2704.7|2706.5|2705.7|2705.5|2704.7|7
1746507300000|2025-05-06 04:55:00|2705.2|2704.4|2706|2705.2|2706.2|2705.4|2705|2704.2|4
1746507600000|2025-05-06 05:00:00|2706.2|2705.4|2705.5|2704.7|2706.5|2705.7|2705|2704.2|15
1746507900000|2025-05-06 05:05:00|2705.2|2704.4|2705.7|2704.9|2706|2705.2|2705|2704.2|9
1746508200000|2025-05-06 05:10:00|2706|2705.2|2705|2704.2|2706|2705.2|2705|2704.2|17
1746508500000|2025-05-06 05:15:00|2705.2|2704.4|2705.5|2704.7|2705.5|2704.7|2705|2704.2|4
1746508800000|2025-05-06 05:20:00|2705.7|2704.9|2706.5|2705.7|2707|2706.2|2705.7|2704.9|97
1746509100000|2025-05-06 05:25:00|2706.2|2705.4|2706|2705.2|2706.5|2705.7|2706|2705.2|2
1746509400000|2025-05-06 05:30:00|2705.7|2704.9|2705|2704.2|2705.7|2704.9|2704.5|2703.7|43
1746509700000|2025-05-06 05:35:00|2705.5|2704.7|2706|2705.2|2706.5|2705.7|2705.5|2704.7|14
1746510000000|2025-05-06 05:40:00|2706.2|2705.4|2706|2705.2|2707.5|2706.7|2706|2705.2|12
1746510300000|2025-05-06 05:45:00|2705.5|2704.7|2705|2704.2|2705.7|2704.9|2704.5|2703.7|19
1746510600000|2025-05-06 05:50:00|2704.7|2703.9|2705|2704.2|2705|2704.2|2704.5|2703.7|17
1746510900000|2025-05-06 05:55:00|2704.7|2703.9|2704.5|2703.7|2705.2|2704.4|2703.5|2702.7|31
1746511200000|2025-05-06 06:00:00|2704.7|2703.9|2705.5|2704.7|2706|2705.2|2704.5|2703.7|20
1746511500000|2025-05-06 06:05:00|2705.7|2704.9|2707.7|2706.9|2708|2707.2|2705.7|2704.9|24
1746511800000|2025-05-06 06:10:00|2707.5|2706.7|2706.2|2705.4|2707.7|2706.9|2706|2705.2|24
1746512100000|2025-05-06 06:15:00|2706.5|2705.7|2707.2|2706.4|2707.2|2706.4|2706.2|2705.4|3
1746512400000|2025-05-06 06:20:00|2707|2706.2|2707|2706.2|2707.2|2706.4|2706.5|2705.7|29
1746512700000|2025-05-06 06:25:00|2707.5|2706.7|2707.7|2706.9|2707.7|2706.9|2707|2706.2|68
1746513000000|2025-05-06 06:30:00|2708.5|2707.7|2707.2|2706.4|2708.7|2707.9|2707|2706.2|94
1746513300000|2025-05-06 06:35:00|2707|2706.2|2707.7|2705.7|2707.8|2706.7|2707|2705.6|38
1746513600000|2025-05-06 06:40:00|2707.8|2705.8|2707.1|2705.1|2707.8|2705.8|2706.4|2704.4|0
1746513900000|2025-05-06 06:45:00|2706.7|2704.7|2707.4|2705.4|2707.4|2705.4|2706.7|2704.7|17
1746514200000|2025-05-06 06:50:00|2707.2|2705.2|2706.8|2704.8|2707.4|2705.4|2706.8|2704.8|0
1746514500000|2025-05-06 06:55:00|2706.7|2704.7|2707.5|2705.5|2707.8|2705.8|2706.7|2704.7|0
1746514800000|2025-05-06 07:00:00|2707.7|2705.7|2708|2706|2708.6|2706.6|2706.8|2704.8|0
1746515100000|2025-05-06 07:05:00|2707.8|2705.8|2706.4|2704.4|2707.9|2705.9|2705.8|2703.8|0
1746515400000|2025-05-06 07:10:00|2706.3|2704.3|2705.6|2703.6|2706.8|2704.8|2705|2703|0
1746515700000|2025-05-06 07:15:00|2705.7|2703.7|2705.5|2703.5|2706.6|2704.6|2705.4|2703.4|0
1746516000000|2025-05-06 07:20:00|2705.8|2703.8|2705.4|2703.4|2706.1|2704.1|2705.1|2703.1|0
1746516300000|2025-05-06 07:25:00|2705.6|2703.6|2703.8|2701.8|2705.6|2703.6|2703.5|2701.5|0
1746516600000|2025-05-06 07:30:00|2704|2702|2701.7|2699.7|2704|2702|2701.7|2699.7|0
1746516900000|2025-05-06 07:35:00|2701.6|2699.6|2699|2697|2701.6|2699.6|2698.7|2696.7|0
1746517200000|2025-05-06 07:40:00|2698.8|2696.8|2698.7|2696.7|2699.7|2697.7|2698.4|2696.4|0
1746517500000|2025-05-06 07:45:00|2698.6|2696.6|2699.1|2697.1|2699.7|2697.7|2697.9|2695.9|0
1746517800000|2025-05-06 07:50:00|2699|2697|2698.5|2696.5|2699.9|2697.9|2698.5|2696.5|0
1746518100000|2025-05-06 07:55:00|2698.6|2696.6|2700|2698|2700.7|2698.7|2698.1|2696.1|0
1746518400000|2025-05-06 08:00:00|2700.2|2699|2697.7|2696.5|2700.7|2699.5|2696.7|2695.5|221
1746518700000|2025-05-06 08:05:00|2697.9|2696.7|2697.2|2696|2699.2|2698|2695.7|2694.5|29
1746519000000|2025-05-06 08:10:00|2697.4|2696.2|2694.7|2693.5|2697.4|2696.2|2694.2|2693|44
1746519300000|2025-05-06 08:15:00|2694.9|2693.7|2690.7|2689.5|2694.9|2693.7|2690.4|2689.2|26
1746519600000|2025-05-06 08:20:00|2690.4|2689.2|2689.7|2688.5|2690.4|2689.2|2688.2|2687|112
1746519900000|2025-05-06 08:25:00|2689.4|2688.2|2687.4|2686.2|2691.2|2690|2687.2|2686|54
1746520200000|2025-05-06 08:30:00|2687.2|2686|2689.2|2688|2689.2|2688|2686.2|2685|27
1746520500000|2025-05-06 08:35:00|2689.4|2688.2|2688.7|2687.5|2689.7|2688.5|2687.7|2686.5|10
1746520800000|2025-05-06 08:40:00|2688.4|2687.2|2689.9|2688.7|2690.7|2689.5|2687.7|2686.5|16
1746521100000|2025-05-06 08:45:00|2689.7|2688.5|2688.9|2687.7|2690.2|2689|2688.2|2687|12
1746521400000|2025-05-06 08:50:00|2689.2|2688|2689.7|2688.5|2690.4|2689.2|2688.2|2687|6
1746521700000|2025-05-06 08:55:00|2689.4|2688.2|2690.2|2689|2690.7|2689.5|2687.9|2686.7|42
1746522000000|2025-05-06 09:00:00|2690.4|2689.2|2687.9|2686.7|2690.7|2689.5|2686.7|2685.5|81
1746522300000|2025-05-06 09:05:00|2688.2|2687|2687.2|2686|2689.9|2688.7|2686.7|2685.5|115
1746522600000|2025-05-06 09:10:00|2687.4|2686.2|2685.2|2684|2687.7|2686.5|2684.2|2683|22
1746522900000|2025-05-06 09:15:00|2684.9|2683.7|2683.2|2682|2685.2|2684|2682.7|2681.5|24
1746523200000|2025-05-06 09:20:00|2683.7|2682.5|2683.7|2682.5|2684.7|2683.5|2682.4|2681.2|83
1746523500000|2025-05-06 09:25:00|2683.2|2682|2685.7|2684.5|2685.7|2684.5|2683.2|2682|61
1746523800000|2025-05-06 09:30:00|2685.9|2684.7|2686.2|2685|2687.4|2686.2|2685.7|2684.5|44
1746524100000|2025-05-06 09:35:00|2686.4|2685.2|2685.2|2684|2687.4|2686.2|2685.2|2684|32
1746524400000|2025-05-06 09:40:00|2685.4|2684.2|2685.7|2684.5|2686.7|2685.5|2685.2|2684|32
1746524700000|2025-05-06 09:45:00|2685.4|2684.2|2685.7|2684.5|2686.4|2685.2|2684.9|2683.7|35
1746525000000|2025-05-06 09:50:00|2685.9|2684.7|2684.4|2683.2|2685.9|2684.7|2680.7|2679.5|423
1746525300000|2025-05-06 09:55:00|2684.2|2683|2684.7|2683.5|2685.4|2684.2|2683.9|2682.7|127
1746525600000|2025-05-06 10:00:00|2684.2|2683|2684.2|2683|2684.7|2683.5|2682.9|2681.7|134
1746525900000|2025-05-06 10:05:00|2684.4|2683.2|2683.7|2682.5|2685.2|2684|2683.7|2682.5|31
1746526200000|2025-05-06 10:10:00|2682.7|2681.5|2684.2|2683|2684.2|2683|2682.2|2681|35
1746526500000|2025-05-06 10:15:00|2684.4|2683.2|2687.2|2686|2687.7|2686.5|2684.4|2683.2|61
1746526800000|2025-05-06 10:20:00|2686.9|2685.7|2687.2|2686|2687.7|2686.5|2686.7|2685.5|27
1746527100000|2025-05-06 10:25:00|2686.7|2685.5|2686.2|2685|2686.7|2685.5|2685.7|2684.5|45
1746527400000|2025-05-06 10:30:00|2686.4|2685.2|2689.2|2688|2689.4|2688.2|2686.4|2685.2|17
1746527700000|2025-05-06 10:35:00|2689.4|2688.2|2690.7|2689.5|2690.9|2689.7|2689.2|2688|29
1746528000000|2025-05-06 10:40:00|2690.4|2689.2|2689.2|2688|2690.7|2689.5|2689.2|2688|44
1746528300000|2025-05-06 10:45:00|2689.7|2688.5|2691.2|2690|2691.7|2690.5|2689.7|2688.5|63
1746528600000|2025-05-06 10:50:00|2691.7|2690.5|2691.7|2690.5|2692.2|2691|2690.9|2689.7|169
1746528900000|2025-05-06 10:55:00|2692.2|2691|2692.4|2691.2|2692.7|2691.5|2691.2|2690|84
1746529200000|2025-05-06 11:00:00|2692.2|2691|2694.2|2693|2694.4|2693.2|2692.2|2691|74
1746529500000|2025-05-06 11:05:00|2694.4|2693.2|2694.7|2693.5|2694.7|2693.5|2694.4|2693.2|18
1746529800000|2025-05-06 11:10:00|2694.4|2693.2|2693.7|2692.5|2694.7|2693.5|2693.7|2692.5|69
1746530100000|2025-05-06 11:15:00|2693.2|2692|2691.7|2690.5|2693.2|2692|2691.2|2690|81
1746530400000|2025-05-06 11:20:00|2691.2|2690|2687.2|2686|2691.7|2690.5|2686.7|2685.5|361
1746530700000|2025-05-06 11:25:00|2687.7|2686.5|2689.7|2688.5|2690.2|2689|2687.2|2686|98
1746531000000|2025-05-06 11:30:00|2690.2|2689|2689.2|2688|2690.2|2689|2688.2|2687|63
1746531300000|2025-05-06 11:35:00|2689.4|2688.2|2691.2|2690|2692.4|2691.2|2689.4|2688.2|28
1746531600000|2025-05-06 11:40:00|2691.4|2690.2|2691.7|2690.5|2691.7|2690.5|2689.7|2688.5|49
1746531900000|2025-05-06 11:45:00|2691.4|2690.2|2689.7|2688.5|2691.7|2690.5|2689.7|2688.5|27
1746532200000|2025-05-06 11:50:00|2689.4|2688.2|2688.7|2687.5|2690.2|2689|2687.2|2686|88
1746532500000|2025-05-06 11:55:00|2688.4|2687.2|2691.2|2690|2691.2|2690|2688.2|2687|34
1746532800000|2025-05-06 12:00:00|2690.7|2689.5|2692.7|2691.5|2692.7|2691.5|2690.7|2689.5|28
1746533100000|2025-05-06 12:05:00|2692.4|2691.2|2691.7|2690.5|2693.2|2692|2691.2|2690|56
1746533400000|2025-05-06 12:10:00|2692.2|2691|2691.7|2690.5|2692.9|2691.7|2690.7|2689.5|35
1746533700000|2025-05-06 12:15:00|2691.9|2690.7|2692.7|2691.5|2692.9|2691.7|2691.2|2690|51
1746534000000|2025-05-06 12:20:00|2692.2|2691|2691.2|2690|2692.4|2691.2|2691.2|2690|18
1746534300000|2025-05-06 12:25:00|2691.7|2690.5|2691.2|2690|2691.7|2690.5|2690.2|2689|23
1746534600000|2025-05-06 12:30:00|2691.7|2690.5|2688.7|2687.5|2691.7|2690.5|2688.2|2687|23
1746534900000|2025-05-06 12:35:00|2688.4|2687.2|2687.7|2686.5|2689.2|2688|2687.7|2686.5|40
1746535200000|2025-05-06 12:40:00|2687.2|2686|2686.7|2685.5|2687.9|2686.7|2686.7|2685.5|33
1746535500000|2025-05-06 12:45:00|2686.9|2685.7|2688.7|2687.5|2689.7|2688.5|2686.9|2685.7|48
1746535800000|2025-05-06 12:50:00|2688.9|2687.7|2688.7|2687.5|2689.2|2688|2688.2|2687|23
1746536100000|2025-05-06 12:55:00|2689.2|2688|2689.2|2688|2689.7|2688.5|2688.7|2687.5|13
1746536400000|2025-05-06 13:00:00|2689.4|2688.2|2690.7|2689.5|2691.7|2690.5|2688.7|2687.5|91
1746536700000|2025-05-06 13:05:00|2690.9|2689.7|2691.7|2690.5|2692.2|2691|2690.2|2689|138
1746537000000|2025-05-06 13:10:00|2691.2|2690|2690.7|2689.5|2691.9|2690.7|2690.7|2689.5|83
1746537300000|2025-05-06 13:15:00|2690.2|2689|2690.2|2689|2690.2|2689|2688.7|2687.5|72
1746537600000|2025-05-06 13:20:00|2690.7|2689.5|2690.7|2689.5|2691.2|2690|2690.2|2689|89
1746537900000|2025-05-06 13:25:00|2690.4|2689.2|2689.2|2688|2690.4|2689.2|2688.4|2687.2|34
1746538200000|2025-05-06 13:30:00|2688.9|2687.7|2694.7|2693.5|2695.2|2694|2688.2|2687|169
1746538500000|2025-05-06 13:35:00|2694.2|2693|2697.7|2696.5|2697.7|2696.5|2693.9|2692.7|184
1746538800000|2025-05-06 13:40:00|2697.4|2696.2|2694.2|2693|2697.7|2696.5|2693.9|2692.7|93
1746539100000|2025-05-06 13:45:00|2694.4|2693.2|2689.2|2688|2695.7|2694.5|2689.2|2688|152
1746539400000|2025-05-06 13:50:00|2688.9|2687.7|2687.7|2686.5|2689.2|2688|2685.9|2684.7|140
1746539700000|2025-05-06 13:55:00|2687.9|2686.7|2689.2|2688|2690.4|2689.2|2686.7|2685.5|51
1746540000000|2025-05-06 14:00:00|2689.4|2688.2|2690.7|2689.5|2690.7|2689.5|2686.2|2685|147
1746540300000|2025-05-06 14:05:00|2690.9|2689.7|2692.2|2691|2692.2|2691|2687.7|2686.5|73
1746540600000|2025-05-06 14:10:00|2691.7|2690.5|2693.2|2692|2694.7|2693.5|2691.7|2690.5|53
1746540900000|2025-05-06 14:15:00|2693.4|2692.2|2699.9|2698.7|2699.9|2698.7|2693.2|2692|219
1746541200000|2025-05-06 14:20:00|2700.2|2699|2702.7|2701.5|2703.7|2702.5|2700.2|2699|108
1746541500000|2025-05-06 14:25:00|2702.9|2701.7|2703.7|2702.5|2703.9|2702.7|2701.7|2700.5|165
1746541800000|2025-05-06 14:30:00|2703.4|2702.2|2702.2|2701|2704.2|2703|2702.2|2701|284
1746542100000|2025-05-06 14:35:00|2702.4|2701.2|2699.7|2698.5|2702.7|2701.5|2698.2|2697|154
1746542400000|2025-05-06 14:40:00|2700.2|2699|2697.4|2696.2|2700.2|2699|2696.7|2695.5|129
1746542700000|2025-05-06 14:45:00|2697.7|2696.5|2698.2|2697|2699.7|2698.5|2697.4|2696.2|85
1746543000000|2025-05-06 14:50:00|2697.9|2696.7|2695.7|2694.5|2698.2|2697|2695.2|2694|109
1746543300000|2025-05-06 14:55:00|2695.4|2694.2|2696.7|2695.5|2698.2|2697|2694.9|2693.7|82
1746543600000|2025-05-06 15:00:00|2695.7|2694.5|2699.4|2698.2|2700.9|2699.7|2695.7|2694.5|146
1746543900000|2025-05-06 15:05:00|2699.2|2698|2697.2|2696|2700.7|2699.5|2696.7|2695.5|22
1746544200000|2025-05-06 15:10:00|2696.9|2695.7|2699.2|2698|2699.2|2698|2696.9|2695.7|44
1746544500000|2025-05-06 15:15:00|2698.9|2697.7|2698.7|2697.5|2699.2|2698|2697.2|2696|36
1746544800000|2025-05-06 15:20:00|2698.9|2697.7|2699.2|2698|2699.7|2698.5|2698.2|2697|92
1746545100000|2025-05-06 15:25:00|2698.9|2697.7|2698.9|2697.7|2699.7|2698.5|2697.7|2696.5|69
1746545400000|2025-05-06 15:30:00|2698.7|2697.5|2700.7|2699.5|2701.2|2700|2697.7|2696.5|78
1746545700000|2025-05-06 15:35:00|2700.4|2699.2|2701.2|2700|2701.4|2700.2|2699.7|2698.5|95
1746546000000|2025-05-06 15:40:00|2700.9|2699.7|2696.2|2695|2700.9|2699.7|2695.7|2694.5|94
1746546300000|2025-05-06 15:45:00|2696.4|2695.2|2697.7|2696.5|2698.4|2697.2|2695.7|2694.5|79
1746546600000|2025-05-06 15:50:00|2697.4|2696.2|2695.7|2694.5|2697.7|2696.5|2695.4|2694.2|24
1746546900000|2025-05-06 15:55:00|2695.4|2694.2|2694.7|2693.5|2696.2|2695|2694.4|2693.2|9
1746547200000|2025-05-06 16:00:00|2694.9|2693.7|2697.2|2696|2697.4|2696.2|2694.7|2693.5|23
1746547500000|2025-05-06 16:05:00|2696.9|2695.7|2694.7|2693.5|2697.2|2696|2694.4|2693.2|16
1746547800000|2025-05-06 16:10:00|2694.2|2693|2702.7|2701.5|2703.9|2702.7|2694.2|2693|273
1746548100000|2025-05-06 16:15:00|2702.4|2701.2|2701.7|2700.5|2704.2|2703|2701.2|2700|197
1746548400000|2025-05-06 16:20:00|2701.4|2700.2|2696.2|2695|2704.2|2703|2695.2|2694|183
1746548700000|2025-05-06 16:25:00|2696.4|2695.2|2696.9|2695.7|2698.2|2697|2695.7|2694.5|36
1746549000000|2025-05-06 16:30:00|2697.2|2696|2700.9|2699.7|2701.2|2700|2696.7|2695.5|135
1746549300000|2025-05-06 16:35:00|2700.7|2699.5|2699.4|2698.2|2701.2|2700|2698.7|2697.5|86
1746549600000|2025-05-06 16:40:00|2699.2|2698|2696.2|2695|2699.7|2698.5|2695.7|2694.5|33
1746549900000|2025-05-06 16:45:00|2695.9|2694.7|2696.2|2695|2696.9|2695.7|2695.2|2694|13
1746550200000|2025-05-06 16:50:00|2695.9|2694.7|2694.2|2693|2696.2|2695|2693.2|2692|35
1746550500000|2025-05-06 16:55:00|2694.4|2693.2|2692.2|2691|2696.2|2695|2691.7|2690.5|83
1746550800000|2025-05-06 17:00:00|2692.7|2691.5|2693.2|2692|2696.2|2695|2692.2|2691|41
1746551100000|2025-05-06 17:05:00|2692.9|2691.7|2694.7|2693.5|2695.7|2694.5|2692.4|2691.2|13
1746551400000|2025-05-06 17:10:00|2694.2|2693|2694.4|2693.2|2695.2|2694|2693.4|2692.2|2
1746551700000|2025-05-06 17:15:00|2694.7|2693.5|2695.7|2694.5|2696.2|2695|2694.7|2693.5|15
1746552000000|2025-05-06 17:20:00|2695.4|2694.2|2692.2|2691|2695.7|2694.5|2691.7|2690.5|25
1746552300000|2025-05-06 17:25:00|2691.9|2690.7|2693.4|2692.2|2694.2|2693|2691.2|2690|9
1746552600000|2025-05-06 17:30:00|2693.2|2692|2694.2|2693|2695.2|2694|2693.2|2692|9
1746552900000|2025-05-06 17:35:00|2694.4|2693.2|2690.7|2689.5|2695.2|2694|2690.4|2689.2|17
1746553200000|2025-05-06 17:40:00|2690.2|2689|2689.2|2688|2690.4|2689.2|2688.2|2687|27
1746553500000|2025-05-06 17:45:00|2688.9|2687.7|2687.2|2686|2689.2|2688|2687.2|2686|36
1746553800000|2025-05-06 17:50:00|2686.9|2685.7|2688.2|2687|2688.7|2687.5|2686.9|2685.7|29
1746554100000|2025-05-06 17:55:00|2687.9|2686.7|2687.2|2686|2688.7|2687.5|2686.9|2685.7|11
1746554400000|2025-05-06 18:00:00|2687.4|2686.2|2690.4|2689.2|2692.7|2691.5|2687.4|2686.2|141
1746554700000|2025-05-06 18:05:00|2690.2|2689|2689.7|2688.5|2690.7|2689.5|2688.7|2687.5|36
1746555000000|2025-05-06 18:10:00|2689.4|2688.2|2687.7|2686.5|2689.7|2688.5|2687.2|2686|55
1746555300000|2025-05-06 18:15:00|2687.9|2686.7|2690.7|2689.5|2690.7|2689.5|2687.7|2686.5|45
1746555600000|2025-05-06 18:20:00|2690.9|2689.7|2691.7|2690.5|2692.2|2691|2690.2|2689|28
1746555900000|2025-05-06 18:25:00|2691.9|2690.7|2693.2|2692|2693.2|2692|2691.7|2690.5|18
1746556200000|2025-05-06 18:30:00|2693.4|2692.2|2693.4|2692.2|2694.2|2693|2693.2|2692|14
1746556500000|2025-05-06 18:35:00|2693.7|2692.5|2693.2|2692|2693.7|2692.5|2692.2|2691|17
1746556800000|2025-05-06 18:40:00|2693.7|2692.5|2692.2|2691|2694.7|2693.5|2692.2|2691|12
1746557100000|2025-05-06 18:45:00|2692.4|2691.2|2693.7|2692.5|2694.2|2693|2692.2|2691|19
1746557400000|2025-05-06 18:50:00|2693.4|2692.2|2693.9|2692.7|2694.2|2693|2692.2|2691|28
1746557700000|2025-05-06 18:55:00|2693.7|2692.5|2696.2|2695|2696.2|2695|2693.7|2692.5|22
1746558000000|2025-05-06 19:00:00|2695.9|2694.7|2694.2|2693|2696.2|2695|2693.7|2692.5|36
1746558300000|2025-05-06 19:05:00|2693.9|2692.7|2692.4|2691.2|2694.2|2693|2691.7|2690.5|29
1746558600000|2025-05-06 19:10:00|2692.2|2691|2693.7|2692.5|2694.2|2693|2691.4|2690.2|27
1746558900000|2025-05-06 19:15:00|2693.9|2692.7|2691.9|2690.7|2694.4|2693.2|2691.9|2690.7|21
1746559200000|2025-05-06 19:20:00|2692.2|2691|2692.2|2691|2692.7|2691.5|2691.7|2690.5|15
1746559500000|2025-05-06 19:25:00|2692.4|2691.2|2693.2|2692|2693.2|2692|2691.7|2690.5|36
1746559800000|2025-05-06 19:30:00|2692.7|2691.5|2693.4|2692.2|2694.7|2693.5|2692.4|2691.2|45
1746560100000|2025-05-06 19:35:00|2693.7|2692.5|2692.4|2691.2|2693.7|2692.5|2692.2|2691|23
1746560400000|2025-05-06 19:40:00|2692.2|2691|2692.2|2691|2693.2|2692|2691.9|2690.7|30
1746560700000|2025-05-06 19:45:00|2692.4|2691.2|2692.7|2691.5|2693.2|2692|2692.2|2691|82
1746561000000|2025-05-06 19:50:00|2692.4|2691.2|2689.7|2688.5|2692.7|2691.5|2688.7|2687.5|235
1746561300000|2025-05-06 19:55:00|2689.4|2688.2|2687.9|2686.7|2689.7|2688.5|2687.2|2686|182
1746561600000|2025-05-06 20:00:00|2688.2|2687|2687.2|2686|2688.2|2687|2686.2|2685|8
1746561900000|2025-05-06 20:05:00|2687.4|2686.2|2687.4|2686.2|2688.2|2687|2687.2|2686|29
1746562200000|2025-05-06 20:10:00|2687.2|2686|2685.9|2684.7|2687.2|2686|2685.9|2684.7|8
1746562500000|2025-05-06 20:15:00|2685.7|2684.5|2685.2|2684|2686.9|2685.7|2684.7|2683.5|36
1746562800000|2025-05-06 20:20:00|2684.9|2683.7|2684.2|2683|2685.7|2684.5|2683.9|2682.7|10
1746563100000|2025-05-06 20:25:00|2684.4|2683.2|2680.7|2679.5|2684.7|2683.5|2679.7|2678.5|45
1746563400000|2025-05-06 20:30:00|2681.2|2680|2682.2|2681|2683.4|2682.2|2680.7|2679.5|57
1746563700000|2025-05-06 20:35:00|2681.9|2680.7|2682.2|2681|2683.2|2682|2680.7|2679.5|27
1746564000000|2025-05-06 20:40:00|2681.9|2680.7|2682.7|2681.5|2683.2|2682|2681.7|2680.5|4
1746564300000|2025-05-06 20:45:00|2682.9|2681.7|2682.7|2681.5|2683.7|2682.5|2682.4|2681.2|4
1746564600000|2025-05-06 20:50:00|2682.4|2681.2|2683.3|2681.3|2683.5|2682|2682.2|2681|18
1746564900000|2025-05-06 20:55:00|2683.4|2681.4|2684.5|2682.5|2685.2|2683.2|2683.3|2681.3|0
1746565200000|2025-05-06 21:00:00|2684.3|2682.3|2683.7|2681.7|2684.5|2682.5|2683.3|2681.3|0
1746565500000|2025-05-06 21:05:00|2683.6|2681.6|2683.2|2681.2|2683.9|2681.9|2682.2|2680.2|0
1746565800000|2025-05-06 21:10:00|2683.5|2681.5|2683.7|2681.7|2684.1|2682.1|2683.3|2681.3|0
1746566100000|2025-05-06 21:15:00|2683.8|2681.8|2683.7|2681.7|2684.5|2682.5|2683.2|2681.2|0
1746566400000|2025-05-06 21:20:00|2683.6|2681.6|2683.7|2681.7|2683.8|2681.8|2683.5|2681.5|0
1746566700000|2025-05-06 21:25:00|2683.8|2681.8|2683.3|2681.3|2683.9|2681.9|2683.3|2681.3|0
1746567000000|2025-05-06 21:30:00|2683.2|2681.2|2683.2|2681.2|2683.5|2681.5|2683|2681|0
1746567300000|2025-05-06 21:35:00|2683.1|2681.1|2683.1|2681.1|2683.1|2681.1|2682.8|2680.8|0
1746567600000|2025-05-06 21:40:00|2682.9|2680.9|2683.1|2681.1|2683.4|2681.4|2682.8|2680.8|0
1746567900000|2025-05-06 21:45:00|2683|2681|2682.8|2680.8|2683|2681|2682.8|2680.8|0
1746568200000|2025-05-06 21:50:00|2682.9|2680.9|2682.8|2680.8|2682.9|2680.9|2682.4|2680.4|0
1746568500000|2025-05-06 21:55:00|2682.4|2680.4|2682.7|2680.7|2682.9|2680.9|2682.3|2680.3|0
1746568800000|2025-05-06 22:00:00|2682.1|2680.1|2707.2|2705.2|2707.2|2705.2|2682.1|2680.1|0
1746569100000|2025-05-06 22:05:00|2707|2705|2710.2|2708.2|2711.9|2709.9|2706.7|2704.7|0
1746569400000|2025-05-06 22:10:00|2710.1|2708.1|2707.4|2705.4|2710.1|2708.1|2707.2|2705.2|0
1746569700000|2025-05-06 22:15:00|2707.3|2705.3|2709.5|2707.5|2710.1|2708.1|2706|2704|0
1746570000000|2025-05-06 22:20:00|2709.4|2707.4|2708.9|2706.9|2711.2|2709.2|2708.2|2706.2|0
1746570300000|2025-05-06 22:25:00|2709.1|2707.1|2710.6|2708.6|2710.9|2708.9|2708.8|2706.8|0
1746570600000|2025-05-06 22:30:00|2710.7|2708.7|2707.5|2705.5|2711.6|2709.6|2707.2|2705.2|0
1746570900000|2025-05-06 22:35:00|2707.4|2705.4|2705.9|2703.9|2707.5|2705.5|2704.4|2702.4|0
1746571200000|2025-05-06 22:40:00|2706|2704|2706.9|2704.9|2707.8|2705.8|2706|2704|0
1746571500000|2025-05-06 22:45:00|2707.1|2705.1|2708.4|2706.4|2708.6|2706.6|2706.4|2704.4|0
1746571800000|2025-05-06 22:50:00|2708.5|2706.5|2709.8|2707.8|2710.4|2708.4|2708.5|2706.5|0
1746572100000|2025-05-06 22:55:00|2709.6|2707.6|2710.1|2708.1|2710.1|2708.1|2708.7|2706.7|0
1746572400000|2025-05-06 23:00:00|2710.3|2708.3|2709.2|2707.2|2710.6|2708.6|2708.8|2706.8|0
1746572700000|2025-05-06 23:05:00|2709.3|2707.3|2708.1|2706.1|2709.3|2707.3|2707.9|2705.9|0
1746573000000|2025-05-06 23:10:00|2708|2706|2707.9|2705.9|2708.8|2706.8|2707.3|2705.3|0
1746573300000|2025-05-06 23:15:00|2707.8|2705.8|2708.3|2706.3|2708.6|2706.6|2707.6|2705.6|0
1746573600000|2025-05-06 23:20:00|2708.4|2706.4|2708|2706|2708.6|2706.6|2707.5|2705.5|0
1746573900000|2025-05-06 23:25:00|2707.9|2705.9|2706.4|2704.4|2707.9|2705.9|2706.4|2704.4|0
1746574200000|2025-05-06 23:30:00|2706.5|2704.5|2704.7|2702.7|2706.8|2704.8|2704.1|2702.1|0
1746574500000|2025-05-06 23:35:00|2704.8|2702.8|2704.9|2702.9|2706.1|2704.1|2704.2|2702.2|0
1746574800000|2025-05-06 23:40:00|2704.8|2702.8|2708.2|2706.2|2708.8|2706.8|2704.2|2702.2|0
1746575100000|2025-05-06 23:45:00|2708|2706|2703.7|2702.5|2708|2706|2701.9|2700.7|911
1746575400000|2025-05-06 23:50:00|2703.4|2702.2|2703.7|2702.5|2705.2|2704|2701.7|2700.5|435
1746575700000|2025-05-06 23:55:00|2704.2|2703|2700.2|2699|2705.4|2704.2|2699.2|2698|478
1746576000000|2025-05-07 00:00:00|2700|2699.2|2697|2696.2|2708.7|2707.9|2695.5|2694.7|2315
1746576300000|2025-05-07 00:05:00|2697.2|2696.4|2693|2692.2|2699.5|2698.7|2692|2691.2|1602
1746576600000|2025-05-07 00:10:00|2692.7|2691.9|2690.5|2689.7|2694|2693.2|2687.5|2686.7|862
1746576900000|2025-05-07 00:15:00|2691|2690.2|2690.5|2689.7|2692.5|2691.7|2687|2686.2|611
1746577200000|2025-05-07 00:20:00|2691|2690.2|2691.5|2690.7|2692|2691.2|2686.7|2685.9|504
1746577500000|2025-05-07 00:25:00|2691.7|2690.9|2700|2699.2|2700.5|2699.7|2690|2689.2|746
1746577800000|2025-05-07 00:30:00|2700.5|2699.7|2695.5|2694.7|2701|2700.2|2695|2694.2|593
1746578100000|2025-05-07 00:35:00|2695|2694.2|2692.5|2691.7|2696|2695.2|2692.5|2691.7|431
1746578400000|2025-05-07 00:40:00|2692|2691.2|2692|2691.2|2693.2|2692.4|2690|2689.2|348
1746578700000|2025-05-07 00:45:00|2692.2|2691.4|2693.5|2692.7|2695|2694.2|2691.5|2690.7|386
1746579000000|2025-05-07 00:50:00|2694|2693.2|2690.5|2689.7|2694.5|2693.7|2690|2689.2|387
1746579300000|2025-05-07 00:55:00|2690.2|2689.4|2691.2|2690.4|2692.7|2691.9|2690|2689.2|250
1746579600000|2025-05-07 01:00:00|2691.5|2690.7|2690.5|2689.7|2693|2692.2|2689.2|2688.4|417
1746579900000|2025-05-07 01:05:00|2690.2|2689.4|2691.5|2690.7|2691.5|2690.7|2688|2687.2|352
1746580200000|2025-05-07 01:10:00|2691.2|2690.4|2693.5|2692.7|2694|2693.2|2691|2690.2|445
1746580500000|2025-05-07 01:15:00|2694|2693.2|2694|2693.2|2694.5|2693.7|2691.2|2690.4|419
1746580800000|2025-05-07 01:20:00|2694.2|2693.4|2693|2692.2|2694.5|2693.7|2691.5|2690.7|269
1746581100000|2025-05-07 01:25:00|2693.2|2692.4|2693|2692.2|2695.5|2694.7|2691.5|2690.7|288
1746581400000|2025-05-07 01:30:00|2692.5|2691.7|2693.5|2692.7|2694.5|2693.7|2690.5|2689.7|326
1746581700000|2025-05-07 01:35:00|2694|2693.2|2693|2692.2|2694.5|2693.7|2691|2690.2|392
1746582000000|2025-05-07 01:40:00|2693.2|2692.4|2694.7|2693.9|2696|2695.2|2692.5|2691.7|528
1746582300000|2025-05-07 01:45:00|2695|2694.2|2697.1|2696.3|2697.6|2696.8|2694.1|2693.3|346
1746582600000|2025-05-07 01:50:00|2697.6|2696.8|2697.1|2696.3|2698.1|2697.3|2696.1|2695.3|348
1746582900000|2025-05-07 01:55:00|2697.3|2696.5|2698.1|2697.3|2699.1|2698.3|2695.6|2694.8|402
1746583200000|2025-05-07 02:00:00|2698.6|2697.8|2695.1|2694.3|2698.8|2698|2694.1|2693.3|528
1746583500000|2025-05-07 02:05:00|2695.3|2694.5|2696.1|2695.3|2698.1|2697.3|2695.1|2694.3|268
1746583800000|2025-05-07 02:10:00|2695.8|2695|2696.1|2695.3|2697.1|2696.3|2695.6|2694.8|152
1746584100000|2025-05-07 02:15:00|2696.3|2695.5|2699.8|2699|2700.1|2699.3|2696.1|2695.3|318
1746584400000|2025-05-07 02:20:00|2699.6|2698.8|2697.3|2696.5|2700.6|2699.8|2697.1|2696.3|380
1746584700000|2025-05-07 02:25:00|2697.6|2696.8|2699.6|2698.8|2701.1|2700.3|2696.1|2695.3|520
1746585000000|2025-05-07 02:30:00|2699.8|2698.6|2696.8|2695.6|2701.3|2700.1|2696.8|2695.6|181
1746585300000|2025-05-07 02:35:00|2697|2695.8|2699.5|2698.3|2700.3|2699.1|2697|2695.8|66
1746585600000|2025-05-07 02:40:00|2699.3|2698.1|2696|2694.8|2699.8|2698.6|2695.8|2694.6|96
1746585900000|2025-05-07 02:45:00|2696.3|2695.1|2696.3|2695.1|2696.8|2695.6|2695.8|2694.6|79
1746586200000|2025-05-07 02:50:00|2695.8|2694.6|2696.3|2695.1|2696.8|2695.6|2695.3|2694.1|84
1746586500000|2025-05-07 02:55:00|2695.8|2694.6|2696.8|2695.6|2697.3|2696.1|2695.8|2694.6|55
1746586800000|2025-05-07 03:00:00|2697.3|2696.1|2695.8|2694.6|2697.3|2696.1|2695.8|2694.6|142
1746587100000|2025-05-07 03:05:00|2696.3|2695.1|2697.3|2696.1|2697.8|2696.6|2696.3|2695.1|113
1746587400000|2025-05-07 03:10:00|2696.8|2695.6|2698.3|2697.1|2698.8|2697.6|2696.8|2695.6|75
1746587700000|2025-05-07 03:15:00|2698.5|2697.3|2697.3|2696.1|2698.8|2697.6|2697|2695.8|82
1746588000000|2025-05-07 03:20:00|2697.5|2696.3|2696.8|2695.6|2697.8|2696.6|2696.3|2695.1|102
1746588300000|2025-05-07 03:25:00|2697|2695.8|2696.8|2695.6|2697.8|2696.6|2696.3|2695.1|126
1746588600000|2025-05-07 03:30:00|2696.6|2695.8|2700.1|2699.3|2700.1|2699.3|2696.1|2695.3|530
1746588900000|2025-05-07 03:35:00|2700.3|2699.5|2697.8|2697|2701.1|2700.3|2697.8|2697|423
1746589200000|2025-05-07 03:40:00|2698.1|2697.3|2699.6|2698.8|2699.6|2698.8|2696.8|2696|323
1746589500000|2025-05-07 03:45:00|2699.8|2699|2702.6|2701.8|2702.8|2702|2699.6|2698.8|401
1746589800000|2025-05-07 03:50:00|2702.8|2702|2701.6|2700.8|2703.1|2702.3|2701.1|2700.3|247
1746590100000|2025-05-07 03:55:00|2702.1|2701.3|2701.3|2700.5|2702.3|2701.5|2700.6|2699.8|327
1746590400000|2025-05-07 04:00:00|2701.1|2700.3|2701.1|2700.3|2702.1|2701.3|2700.6|2699.8|328
1746590700000|2025-05-07 04:05:00|2701.3|2700.5|2702.6|2701.8|2703.1|2702.3|2699.6|2698.8|310
1746591000000|2025-05-07 04:10:00|2703.1|2702.3|2703.1|2702.3|2703.6|2702.8|2702.1|2701.3|238
1746591300000|2025-05-07 04:15:00|2703.3|2702.5|2702.6|2701.8|2703.6|2702.8|2702.1|2701.3|337
1746591600000|2025-05-07 04:20:00|2703.1|2702.3|2704.6|2703.8|2704.6|2703.8|2702.6|2701.8|233
1746591900000|2025-05-07 04:25:00|2705.1|2704.3|2705.1|2704.3|2705.1|2704.3|2704.1|2703.3|359
1746592200000|2025-05-07 04:30:00|2704.8|2704|2702.6|2701.8|2705.3|2704.5|2702.6|2701.8|230
1746592500000|2025-05-07 04:35:00|2702.1|2701.3|2702.1|2701.3|2703.1|2702.3|2701.6|2700.8|158
1746592800000|2025-05-07 04:40:00|2702.3|2701.5|2703.1|2702.3|2703.1|2702.3|2701.6|2700.8|195
1746593100000|2025-05-07 04:45:00|2703.3|2702.5|2703.6|2702.8|2703.6|2702.8|2703.1|2702.3|195
1746593400000|2025-05-07 04:50:00|2703.3|2702.5|2703.6|2702.8|2704.1|2703.3|2702.6|2701.8|316
1746593700000|2025-05-07 04:55:00|2704.1|2703.3|2703.1|2702.3|2704.1|2703.3|2703.1|2702.3|189
1746594000000|2025-05-07 05:00:00|2703.6|2702.8|2702.6|2701.8|2703.6|2702.8|2701.6|2700.8|247
1746594300000|2025-05-07 05:05:00|2702.1|2701.3|2701.1|2700.3|2702.1|2701.3|2701.1|2700.3|169
1746594600000|2025-05-07 05:10:00|2701.6|2700.8|2702.6|2701.8|2702.6|2701.8|2701.1|2700.3|247
1746594900000|2025-05-07 05:15:00|2702.1|2701.3|2703.6|2702.8|2703.6|2702.8|2702.1|2701.3|228
1746595200000|2025-05-07 05:20:00|2703.1|2702.3|2703.6|2702.8|2703.6|2702.8|2702.6|2701.8|244
1746595500000|2025-05-07 05:25:00|2703.8|2703|2704.1|2703.3|2704.1|2703.3|2702.6|2701.8|244
1746595800000|2025-05-07 05:30:00|2703.8|2703|2706.1|2705.3|2706.1|2705.3|2703.6|2702.8|474
1746596100000|2025-05-07 05:35:00|2705.8|2705|2705.1|2704.3|2706.1|2705.3|2704.6|2703.8|232
1746596400000|2025-05-07 05:40:00|2704.6|2703.8|2704.6|2703.8|2704.6|2703.8|2703.6|2702.8|243
1746596700000|2025-05-07 05:45:00|2704.3|2703.5|2703.6|2702.8|2705.1|2704.3|2703.6|2702.8|197
1746597000000|2025-05-07 05:50:00|2703.1|2702.3|2703.6|2702.8|2704.3|2703.5|2702.6|2701.8|283
1746597300000|2025-05-07 05:55:00|2704.1|2703.3|2702.6|2701.8|2704.1|2703.3|2702.1|2701.3|389
1746597600000|2025-05-07 06:00:00|2702.3|2701.5|2703.6|2702.8|2704.1|2703.3|2700.1|2699.3|370
1746597900000|2025-05-07 06:05:00|2703.8|2703|2704.1|2703.3|2704.6|2703.8|2702.6|2701.8|250
1746598200000|2025-05-07 06:10:00|2703.6|2702.8|2702.3|2701.5|2704.1|2703.3|2702.1|2701.3|412
1746598500000|2025-05-07 06:15:00|2702.6|2701.8|2701.6|2700.8|2702.6|2701.8|2701.1|2700.3|519
1746598800000|2025-05-07 06:20:00|2702.1|2701.3|2701.1|2700.3|2702.1|2701.3|2700.6|2699.8|609
1746599100000|2025-05-07 06:25:00|2700.6|2699.8|2695.6|2694.8|2701.1|2700.3|2695.6|2694.8|2213
1746599400000|2025-05-07 06:30:00|2696.1|2695.3|2692.1|2691.3|2696.1|2695.3|2691.1|2690.3|3871
1746599700000|2025-05-07 06:35:00|2692.3|2691.5|2699.4|2697.4|2699.9|2697.9|2691.6|2690.8|688
1746600000000|2025-05-07 06:40:00|2699.5|2697.5|2699.1|2697.1|2699.6|2697.6|2697.8|2695.8|31
1746600300000|2025-05-07 06:45:00|2699.2|2697.2|2699.8|2697.8|2699.8|2697.8|2698.8|2696.8|682
1746600600000|2025-05-07 06:50:00|2699.7|2697.7|2698.7|2696.7|2699.8|2697.8|2698.4|2696.4|0
1746600900000|2025-05-07 06:55:00|2698.8|2696.8|2699.8|2697.8|2700|2698|2698.4|2696.4|0
1746601200000|2025-05-07 07:00:00|2699.7|2697.7|2699.8|2697.8|2700.9|2698.9|2699.3|2697.3|0
1746601500000|2025-05-07 07:05:00|2699.9|2697.9|2699.5|2697.5|2700.4|2698.4|2699.3|2697.3|0
1746601800000|2025-05-07 07:10:00|2699.3|2697.3|2699.9|2697.9|2700.4|2698.4|2698.8|2696.8|0
1746602100000|2025-05-07 07:15:00|2700|2698|2701|2699|2701.8|2699.8|2699.5|2697.5|0
1746602400000|2025-05-07 07:20:00|2701.1|2699.1|2702.1|2700.1|2702.3|2700.3|2701.1|2699.1|0
1746602700000|2025-05-07 07:25:00|2702|2700|2702.1|2700.1|2703.1|2701.1|2701.6|2699.6|0
1746603000000|2025-05-07 07:30:00|2702.3|2700.3|2702.4|2700.4|2702.7|2700.7|2701.8|2699.8|0
1746603300000|2025-05-07 07:35:00|2702.7|2700.7|2702.2|2700.2|2702.7|2700.7|2701.7|2699.7|0
1746603600000|2025-05-07 07:40:00|2702.3|2700.3|2701.9|2699.9|2702.6|2700.6|2701.5|2699.5|0
1746603900000|2025-05-07 07:45:00|2702|2700|2702.8|2700.8|2702.8|2700.8|2702|2700|0
1746604200000|2025-05-07 07:50:00|2702.9|2700.9|2703|2701|2703.7|2701.7|2702.6|2700.6|0
1746604500000|2025-05-07 07:55:00|2702.9|2700.9|2701|2699|2703|2701|2700.7|2698.7|0
1746604800000|2025-05-07 08:00:00|2701.1|2699.1|2696.8|2695.6|2701.3|2699.3|2696.3|2695.1|596
1746605100000|2025-05-07 08:05:00|2697|2695.8|2696.3|2695.1|2698.3|2697.1|2696.3|2695.1|198
1746605400000|2025-05-07 08:10:00|2696.8|2695.6|2696.8|2695.6|2697|2695.8|2694.8|2693.6|130
1746605700000|2025-05-07 08:15:00|2697|2695.8|2697.8|2696.6|2697.8|2696.6|2696.3|2695.1|158
1746606000000|2025-05-07 08:20:00|2697.5|2696.3|2698.8|2697.6|2698.8|2697.6|2697.3|2696.1|163
1746606300000|2025-05-07 08:25:00|2699.3|2698.1|2701.3|2700.1|2701.8|2700.6|2698.8|2697.6|117
1746606600000|2025-05-07 08:30:00|2701.8|2700.6|2702.8|2701.6|2703|2701.8|2701.8|2700.6|191
1746606900000|2025-05-07 08:35:00|2702.3|2701.1|2701.3|2700.1|2702.8|2701.6|2701.3|2700.1|145
1746607200000|2025-05-07 08:40:00|2701.8|2700.6|2701.3|2700.1|2701.8|2700.6|2700.3|2699.1|130
1746607500000|2025-05-07 08:45:00|2701.8|2700.6|2699.3|2698.1|2702|2700.8|2699.3|2698.1|103
1746607800000|2025-05-07 08:50:00|2699|2697.8|2698.3|2697.1|2699.3|2698.1|2698|2696.8|108
1746608100000|2025-05-07 08:55:00|2698.5|2697.3|2698.8|2697.6|2699.3|2698.1|2698.3|2697.1|77
1746608400000|2025-05-07 09:00:00|2698.3|2697.1|2700.8|2699.6|2701|2699.8|2698.3|2697.1|64
1746608700000|2025-05-07 09:05:00|2701|2699.8|2699.8|2698.6|2701.3|2700.1|2699.5|2698.3|37
1746609000000|2025-05-07 09:10:00|2699.5|2698.3|2699.3|2698.1|2699.8|2698.6|2698.3|2697.1|79
1746609300000|2025-05-07 09:15:00|2698.8|2697.6|2699.3|2698.1|2700.3|2699.1|2698.8|2697.6|46
1746609600000|2025-05-07 09:20:00|2698.8|2697.6|2698.3|2697.1|2698.8|2697.6|2697.8|2696.6|43
1746609900000|2025-05-07 09:25:00|2698|2696.8|2697.3|2696.1|2698.3|2697.1|2697.3|2696.1|20
1746610200000|2025-05-07 09:30:00|2697|2695.8|2695.8|2694.6|2697.3|2696.1|2695.8|2694.6|60
1746610500000|2025-05-07 09:35:00|2696.3|2695.1|2697.3|2696.1|2697.3|2696.1|2696.3|2695.1|38
1746610800000|2025-05-07 09:40:00|2696.8|2695.6|2697.3|2696.1|2697.8|2696.6|2696.5|2695.3|50
1746611100000|2025-05-07 09:45:00|2697.5|2696.3|2698.3|2697.1|2699|2697.8|2697.3|2696.1|21
1746611400000|2025-05-07 09:50:00|2698|2696.8|2697.3|2696.1|2698.3|2697.1|2696.8|2695.6|51
1746611700000|2025-05-07 09:55:00|2697.5|2696.3|2696.8|2695.6|2697.8|2696.6|2696.8|2695.6|20
1746612000000|2025-05-07 10:00:00|2696.3|2695.1|2695.8|2694.6|2696.3|2695.1|2694.8|2693.6|57
1746612300000|2025-05-07 10:05:00|2695.5|2694.3|2694.5|2693.3|2695.8|2694.6|2694.3|2693.1|40
1746612600000|2025-05-07 10:10:00|2694.8|2693.6|2695.8|2694.6|2696.3|2695.1|2694|2692.8|107
1746612900000|2025-05-07 10:15:00|2695.3|2694.1|2696.3|2695.1|2696.3|2695.1|2695.3|2694.1|18
1746613200000|2025-05-07 10:20:00|2695.8|2694.6|2695.3|2694.1|2696.3|2695.1|2695.3|2694.1|13
1746613500000|2025-05-07 10:25:00|2695.5|2694.3|2694.8|2693.6|2696|2694.8|2694.8|2693.6|28
1746613800000|2025-05-07 10:30:00|2694.3|2693.1|2695.3|2694.1|2695.3|2694.1|2693.8|2692.6|52
1746614100000|2025-05-07 10:35:00|2695|2693.8|2696|2694.8|2696|2694.8|2694.8|2693.6|27
1746614400000|2025-05-07 10:40:00|2695.8|2694.6|2696.5|2695.3|2696.8|2695.6|2695.5|2694.3|75
1746614700000|2025-05-07 10:45:00|2696.3|2695.1|2696.3|2695.1|2696.8|2695.6|2696.3|2695.1|14
1746615000000|2025-05-07 10:50:00|2696.5|2695.3|2696.3|2695.1|2696.8|2695.6|2694.8|2693.6|75
1746615300000|2025-05-07 10:55:00|2696|2694.8|2696.3|2695.1|2696.3|2695.1|2695.3|2694.1|8
1746615600000|2025-05-07 11:00:00|2696.8|2695.6|2696.8|2695.6|2697.3|2696.1|2694.8|2693.6|132
1746615900000|2025-05-07 11:05:00|2697.3|2696.1|2697|2695.8|2697.3|2696.1|2696.8|2695.6|22
1746616200000|2025-05-07 11:10:00|2696.8|2695.6|2698.3|2697.1|2698.3|2697.1|2696.8|2695.6|123
1746616500000|2025-05-07 11:15:00|2697.8|2696.6|2697.3|2696.1|2697.8|2696.6|2696.8|2695.6|23
1746616800000|2025-05-07 11:20:00|2697.5|2696.3|2697.5|2696.3|2698.3|2697.1|2697.3|2696.1|25
1746617100000|2025-05-07 11:25:00|2697.3|2696.1|2696.3|2695.1|2697.3|2696.1|2695.5|2694.3|34
1746617400000|2025-05-07 11:30:00|2696.5|2695.3|2696.8|2695.6|2697.3|2696.1|2696.5|2695.3|17
1746617700000|2025-05-07 11:35:00|2697|2695.8|2696.8|2695.6|2697.3|2696.1|2696.3|2695.1|19
1746618000000|2025-05-07 11:40:00|2696.5|2695.3|2695.5|2694.3|2696.5|2695.3|2695.3|2694.1|23
1746618300000|2025-05-07 11:45:00|2695.8|2694.6|2696.8|2695.6|2697.3|2696.1|2695.3|2694.1|23
1746618600000|2025-05-07 11:50:00|2697.3|2696.1|2696.8|2695.6|2697.3|2696.1|2696.5|2695.3|59
1746618900000|2025-05-07 11:55:00|2696.5|2695.3|2696.3|2695.1|2696.8|2695.6|2696.3|2695.1|14
1746619200000|2025-05-07 12:00:00|2696.5|2695.3|2697|2695.8|2698|2696.8|2696.3|2695.1|35
1746619500000|2025-05-07 12:05:00|2697.3|2696.1|2694.8|2693.6|2697.3|2696.1|2694.3|2693.1|65
1746619800000|2025-05-07 12:10:00|2694.5|2693.3|2694.3|2693.1|2695.3|2694.1|2693.3|2692.1|69
1746620100000|2025-05-07 12:15:00|2694.5|2693.3|2695.8|2694.6|2696|2694.8|2694.3|2693.1|76
1746620400000|2025-05-07 12:20:00|2695.5|2694.3|2696.8|2695.6|2697.3|2696.1|2695.5|2694.3|57
1746620700000|2025-05-07 12:25:00|2696.3|2695.1|2694|2692.8|2696.3|2695.1|2693|2691.8|100
1746621000000|2025-05-07 12:30:00|2694.3|2693.1|2692.8|2691.6|2695.3|2694.1|2692.8|2691.6|95
1746621300000|2025-05-07 12:35:00|2693|2691.8|2694.3|2693.1|2694.8|2693.6|2693|2691.8|16
1746621600000|2025-05-07 12:40:00|2694.8|2693.6|2695.3|2694.1|2695.5|2694.3|2694.8|2693.6|38
1746621900000|2025-05-07 12:45:00|2695|2693.8|2693.3|2692.1|2695.8|2694.6|2692.8|2691.6|85
1746622200000|2025-05-07 12:50:00|2693.8|2692.6|2693.3|2692.1|2694.3|2693.1|2693.3|2692.1|27
1746622500000|2025-05-07 12:55:00|2693|2691.8|2692.3|2691.1|2693.3|2692.1|2691.3|2690.1|32
1746622800000|2025-05-07 13:00:00|2692|2690.8|2689.3|2688.1|2692.3|2691.1|2689.3|2688.1|54
1746623100000|2025-05-07 13:05:00|2689.8|2688.6|2688.3|2687.1|2690.3|2689.1|2688.3|2687.1|56
1746623400000|2025-05-07 13:10:00|2688.5|2687.3|2689.3|2688.1|2690|2688.8|2688.3|2687.1|62
1746623700000|2025-05-07 13:15:00|2689.5|2688.3|2688.8|2687.6|2690.3|2689.1|2688.8|2687.6|48
1746624000000|2025-05-07 13:20:00|2688.3|2687.1|2689.8|2688.6|2690.3|2689.1|2688.3|2687.1|74
1746624300000|2025-05-07 13:25:00|2689.5|2688.3|2688.8|2687.6|2689.8|2688.6|2688.5|2687.3|39
1746624600000|2025-05-07 13:30:00|2688.5|2687.3|2688.3|2687.1|2690.8|2689.6|2686.8|2685.6|340
1746624900000|2025-05-07 13:35:00|2688.5|2687.3|2686.8|2685.6|2688.8|2687.6|2686|2684.8|266
1746625200000|2025-05-07 13:40:00|2687|2685.8|2689.3|2688.1|2689.8|2688.6|2686.8|2685.6|264
1746625500000|2025-05-07 13:45:00|2688.8|2687.6|2684.8|2683.6|2689.8|2688.6|2683.8|2682.6|268
1746625800000|2025-05-07 13:50:00|2684.5|2683.3|2685.8|2684.6|2686.8|2685.6|2683.8|2682.6|223
1746626100000|2025-05-07 13:55:00|2686|2684.8|2690.5|2689.3|2691.3|2690.1|2685.8|2684.6|131
1746626400000|2025-05-07 14:00:00|2690.8|2689.6|2691.3|2690.1|2691.3|2690.1|2689.3|2688.1|148
1746626700000|2025-05-07 14:05:00|2691.8|2690.6|2692.8|2691.6|2693.8|2692.6|2691.3|2690.1|230
1746627000000|2025-05-07 14:10:00|2693|2691.8|2692.8|2691.6|2693.8|2692.6|2691.8|2690.6|175
1746627300000|2025-05-07 14:15:00|2693.3|2692.1|2693.3|2692.1|2693.8|2692.6|2691.8|2690.6|111
1746627600000|2025-05-07 14:20:00|2693.8|2692.6|2694.8|2693.6|2694.8|2693.6|2692.8|2691.6|229
1746627900000|2025-05-07 14:25:00|2694.5|2693.3|2695.8|2694.6|2695.8|2694.6|2692.8|2691.6|132
1746628200000|2025-05-07 14:30:00|2695.3|2694.1|2695.8|2694.6|2696.3|2695.1|2695.3|2694.1|131
1746628500000|2025-05-07 14:35:00|2695.5|2694.3|2696.3|2695.1|2696.3|2695.1|2695.3|2694.1|101
1746628800000|2025-05-07 14:40:00|2696|2694.8|2696.3|2695.1|2696.3|2695.1|2695.3|2694.1|82
1746629100000|2025-05-07 14:45:00|2695.8|2694.6|2695.8|2694.6|2696.8|2695.6|2695.3|2694.1|139
1746629400000|2025-05-07 14:50:00|2695.3|2694.1|2690.8|2689.6|2696.3|2695.1|2690.8|2689.6|324
1746629700000|2025-05-07 14:55:00|2690.3|2689.1|2691.3|2690.1|2692.3|2691.1|2689.8|2688.6|170
1746630000000|2025-05-07 15:00:00|2690.8|2689.6|2690.8|2689.6|2691.8|2690.6|2689.3|2688.1|134
1746630300000|2025-05-07 15:05:00|2691.3|2690.1|2691.8|2690.6|2692.8|2691.6|2689.8|2688.6|96
1746630600000|2025-05-07 15:10:00|2692|2690.8|2689.3|2688.1|2692.8|2691.6|2688.8|2687.6|83
1746630900000|2025-05-07 15:15:00|2689.8|2688.6|2691.5|2690.3|2691.8|2690.6|2689.3|2688.1|86
1746631200000|2025-05-07 15:20:00|2691.3|2690.1|2692.3|2691.1|2693.3|2692.1|2690.8|2689.6|93
1746631500000|2025-05-07 15:25:00|2692.8|2691.6|2692.3|2691.1|2692.8|2691.6|2690.3|2689.1|158
1746631800000|2025-05-07 15:30:00|2691.8|2690.6|2691.3|2690.1|2693.8|2692.6|2690.8|2689.6|137
1746632100000|2025-05-07 15:35:00|2691.5|2690.3|2695|2693.8|2695.3|2694.1|2691.3|2690.1|283
1746632400000|2025-05-07 15:40:00|2694.8|2693.6|2696.8|2695.6|2697.3|2696.1|2694.5|2693.3|234
1746632700000|2025-05-07 15:45:00|2697|2695.8|2692.8|2691.6|2697.3|2696.1|2692.8|2691.6|73
1746633000000|2025-05-07 15:50:00|2693.3|2692.1|2695.5|2694.3|2696.8|2695.6|2692.3|2691.1|94
1746633300000|2025-05-07 15:55:00|2695.3|2694.1|2696.8|2695.6|2697|2695.8|2695.3|2694.1|58
1746633600000|2025-05-07 16:00:00|2696.3|2695.1|2697.3|2696.1|2697.5|2696.3|2695.8|2694.6|46
1746633900000|2025-05-07 16:05:00|2697.8|2696.6|2695.3|2694.1|2697.8|2696.6|2695.3|2694.1|196
1746634200000|2025-05-07 16:10:00|2695.5|2694.3|2696|2694.8|2697.3|2696.1|2695.3|2694.1|75
1746634500000|2025-05-07 16:15:00|2696.3|2695.1|2697.8|2696.6|2697.8|2696.6|2694.8|2693.6|102
1746634800000|2025-05-07 16:20:00|2698|2696.8|2694.8|2693.6|2698|2696.8|2694.3|2693.1|33
1746635100000|2025-05-07 16:25:00|2694.5|2693.3|2692.3|2691.1|2695.8|2694.6|2692|2690.8|78
1746635400000|2025-05-07 16:30:00|2692.8|2691.6|2694.3|2693.1|2694.8|2693.6|2692.3|2691.1|69
1746635700000|2025-05-07 16:35:00|2694.8|2693.6|2695.3|2694.1|2695.8|2694.6|2694|2692.8|36
1746636000000|2025-05-07 16:40:00|2695.8|2694.6|2697.3|2696.1|2697.8|2696.6|2695.8|2694.6|28
1746636300000|2025-05-07 16:45:00|2696.8|2695.6|2697.8|2696.6|2698|2696.8|2696.3|2695.1|32
1746636600000|2025-05-07 16:50:00|2697.5|2696.3|2697.8|2696.6|2698.3|2697.1|2696.8|2695.6|26
1746636900000|2025-05-07 16:55:00|2698.3|2697.1|2698.3|2697.1|2698.8|2697.6|2697.3|2696.1|78
1746637200000|2025-05-07 17:00:00|2698|2696.8|2698.3|2697.1|2699.3|2698.1|2697.8|2696.6|50
1746637500000|2025-05-07 17:05:00|2697.8|2696.6|2698.8|2697.6|2699.3|2698.1|2697.3|2696.1|46
1746637800000|2025-05-07 17:10:00|2699.3|2698.1|2698.8|2697.6|2699.3|2698.1|2698|2696.8|176
1746638100000|2025-05-07 17:15:00|2698.3|2697.1|2698.3|2697.1|2699.3|2698.1|2698.3|2697.1|315
1746638400000|2025-05-07 17:20:00|2697.8|2696.6|2698.8|2697.6|2698.8|2697.6|2696.8|2695.6|291
1746638700000|2025-05-07 17:25:00|2698.5|2697.3|2696.8|2695.6|2699|2697.8|2696.8|2695.6|221
1746639000000|2025-05-07 17:30:00|2696.5|2695.3|2694.3|2693.1|2697.3|2696.1|2694|2692.8|218
1746639300000|2025-05-07 17:35:00|2693.8|2692.6|2692.8|2691.6|2694.3|2693.1|2692|2690.8|239
1746639600000|2025-05-07 17:40:00|2692.3|2691.1|2692|2690.8|2693|2691.8|2691.8|2690.6|93
1746639900000|2025-05-07 17:45:00|2691.8|2690.6|2695.8|2694.6|2695.8|2694.6|2691.8|2690.6|86
1746640200000|2025-05-07 17:50:00|2695.5|2694.3|2690.8|2689.6|2695.8|2694.6|2689|2687.8|428
1746640500000|2025-05-07 17:55:00|2690.3|2689.1|2690.8|2689.6|2691.8|2690.6|2689.5|2688.3|59
1746640800000|2025-05-07 18:00:00|2691|2689.8|2689.8|2688.6|2695.5|2694.3|2688.5|2687.3|137
1746641100000|2025-05-07 18:05:00|2689.5|2688.3|2681.8|2680.6|2689.8|2688.6|2679|2677.8|172
1746641400000|2025-05-07 18:10:00|2682|2680.8|2679.5|2678.3|2683.8|2682.6|2679.3|2678.1|169
1746641700000|2025-05-07 18:15:00|2679.3|2678.1|2681.8|2680.6|2682.3|2681.1|2678|2676.8|73
1746642000000|2025-05-07 18:20:00|2682|2680.8|2684.5|2683.3|2685.8|2684.6|2681.8|2680.6|120
1746642300000|2025-05-07 18:25:00|2684.3|2683.1|2686.3|2685.1|2687.3|2686.1|2684.3|2683.1|23
1746642600000|2025-05-07 18:30:00|2686.8|2685.6|2689.5|2688.3|2690.8|2689.6|2685.3|2684.1|113
1746642900000|2025-05-07 18:35:00|2689.8|2688.6|2691.5|2690.3|2692.3|2691.1|2687.8|2686.6|251
1746643200000|2025-05-07 18:40:00|2691.3|2690.1|2693.3|2692.1|2694|2692.8|2690.8|2689.6|130
1746643500000|2025-05-07 18:45:00|2693.8|2692.6|2688.3|2687.1|2695|2693.8|2686.3|2685.1|169
1746643800000|2025-05-07 18:50:00|2688.8|2687.6|2687.8|2686.6|2690.3|2689.1|2684|2682.8|136
1746644100000|2025-05-07 18:55:00|2688.3|2687.1|2695.3|2694.1|2697|2695.8|2687.8|2686.6|216
1746644400000|2025-05-07 19:00:00|2695|2693.8|2694.8|2693.6|2695.3|2694.1|2692.3|2691.1|133
1746644700000|2025-05-07 19:05:00|2694.3|2693.1|2695.3|2694.1|2696.3|2695.1|2692|2690.8|89
1746645000000|2025-05-07 19:10:00|2695.5|2694.3|2693.8|2692.6|2695.8|2694.6|2691.8|2690.6|176
1746645300000|2025-05-07 19:15:00|2693.5|2692.3|2695.3|2694.1|2695.3|2694.1|2690.8|2689.6|116
1746645600000|2025-05-07 19:20:00|2694.8|2693.6|2692.3|2691.1|2695.8|2694.6|2691.8|2690.6|61
1746645900000|2025-05-07 19:25:00|2692|2690.8|2686.8|2685.6|2692.3|2691.1|2686.3|2685.1|130
1746646200000|2025-05-07 19:30:00|2686.5|2685.3|2685.3|2684.1|2688.5|2687.3|2684.8|2683.6|128
1746646500000|2025-05-07 19:35:00|2685|2683.8|2689.5|2688.3|2691.3|2690.1|2684.8|2683.6|116
1746646800000|2025-05-07 19:40:00|2689.3|2688.1|2698.8|2697.6|2704.8|2703.6|2688.3|2687.1|902
1746647100000|2025-05-07 19:45:00|2699.8|2698.6|2695.3|2694.1|2702.3|2701.1|2693.8|2692.6|591
1746647400000|2025-05-07 19:50:00|2695|2693.8|2695.3|2694.1|2698.3|2697.1|2689.8|2688.6|325
1746647700000|2025-05-07 19:55:00|2694.8|2693.6|2695.5|2694.3|2698.3|2697.1|2693.8|2692.6|344
1746648000000|2025-05-07 20:00:00|2695.8|2694.6|2696.5|2695.3|2699|2697.8|2695.5|2694.3|23
1746648300000|2025-05-07 20:05:00|2697|2695.8|2695|2693.8|2697.5|2696.3|2694|2692.8|14
1746648600000|2025-05-07 20:10:00|2695.3|2694.1|2697|2695.8|2697|2695.8|2694.5|2693.3|12
1746648900000|2025-05-07 20:15:00|2697.3|2696.1|2696|2694.8|2697.3|2696.1|2695.5|2694.3|14
1746649200000|2025-05-07 20:20:00|2695.8|2694.6|2695.3|2694.1|2695.8|2694.6|2694.3|2693.1|11
1746649500000|2025-05-07 20:25:00|2695.5|2694.3|2693.8|2692.6|2695.8|2694.6|2693.8|2692.6|39
1746649800000|2025-05-07 20:30:00|2693.5|2692.3|2693.5|2692.3|2694.8|2693.6|2693.3|2692.1|15
1746650100000|2025-05-07 20:35:00|2693.8|2692.6|2694|2692.8|2694|2692.8|2693.3|2692.1|1
1746650400000|2025-05-07 20:40:00|2693.8|2692.6|2692.3|2691.1|2694|2692.8|2692.3|2691.1|4
1746650700000|2025-05-07 20:45:00|2692.5|2691.3|2692.8|2691.6|2693|2691.8|2692|2690.8|14
1746651000000|2025-05-07 20:50:00|2693|2691.8|2693.3|2691.3|2693.5|2692.3|2692.3|2691.1|16
1746651300000|2025-05-07 20:55:00|2693.1|2691.1|2695.6|2693.6|2697.4|2695.4|2693.1|2691.1|0
1746651600000|2025-05-07 21:00:00|2695.8|2693.8|2695.9|2693.9|2696.1|2694.1|2695.8|2693.8|2
1746651900000|2025-05-07 21:05:00|2696|2694|2696|2694|2696|2694|2695.9|2693.9|0
1746652200000|2025-05-07 21:10:00|2696.1|2694.1|2695.9|2693.9|2696.1|2694.1|2695.9|2693.9|0
1746652500000|2025-05-07 21:15:00|2696|2694|2695.9|2693.9|2696|2694|2695.9|2693.9|0
1746652800000|2025-05-07 21:20:00|2696|2694|2695.8|2693.8|2696|2694|2695.6|2693.6|0
1746653100000|2025-05-07 21:25:00|2695.7|2693.7|2695.6|2693.6|2695.9|2693.9|2695.6|2693.6|0
1746653400000|2025-05-07 21:30:00|2695.7|2693.7|2695.3|2693.3|2695.7|2693.7|2695.3|2693.3|0
1746653700000|2025-05-07 21:35:00|2695.2|2693.2|2695.1|2693.1|2695.5|2693.5|2695.1|2693.1|0
1746654000000|2025-05-07 21:40:00|2695.2|2693.2|2695|2693|2695.5|2693.5|2695|2693|0
1746654300000|2025-05-07 21:45:00|2695.1|2693.1|2695.6|2693.6|2695.7|2693.7|2695.1|2693.1|0
1746654600000|2025-05-07 21:50:00|2695.7|2693.7|2695.6|2693.6|2695.9|2693.9|2695.6|2693.6|0
1746654900000|2025-05-07 21:55:00|2695.5|2693.5|2695.1|2693.1|2695.6|2693.6|2695.1|2693.1|0
1746655200000|2025-05-07 22:00:00|2693.9|2691.9|2690.9|2688.9|2694.8|2692.8|2690.4|2688.4|0
1746655500000|2025-05-07 22:05:00|2691|2689|2692.6|2690.6|2693|2691|2691|2689|0
1746655800000|2025-05-07 22:10:00|2692.7|2690.7|2693.3|2691.3|2693.4|2691.4|2692.6|2690.6|0
1746656100000|2025-05-07 22:15:00|2693.5|2691.5|2693.1|2691.1|2693.7|2691.7|2692.7|2690.7|0
1746656400000|2025-05-07 22:20:00|2693|2691|2693.9|2691.9|2694|2692|2692.5|2690.5|0
1746656700000|2025-05-07 22:25:00|2694|2692|2694.9|2692.9|2695|2693|2694|2692|0
1746657000000|2025-05-07 22:30:00|2695|2693|2695.2|2693.2|2695.6|2693.6|2695|2693|0
1746657300000|2025-05-07 22:35:00|2695.1|2693.1|2695.1|2693.1|2695.5|2693.5|2695.1|2693.1|0
1746657600000|2025-05-07 22:40:00|2695.2|2693.2|2695.3|2693.3|2695.5|2693.5|2695.1|2693.1|0
1746657900000|2025-05-07 22:45:00|2695.5|2693.5|2695.9|2693.9|2696.4|2694.4|2695.2|2693.2|0
1746658200000|2025-05-07 22:50:00|2696|2694|2696|2694|2696|2694|2695.6|2693.6|0
1746658500000|2025-05-07 22:55:00|2696.1|2694.1|2695.9|2693.9|2696.4|2694.4|2695.9|2693.9|0
1746658800000|2025-05-07 23:00:00|2696.1|2694.1|2696.5|2694.5|2696.5|2694.5|2695|2693|0
1746659100000|2025-05-07 23:05:00|2696.4|2694.4|2696.2|2694.2|2696.7|2694.7|2695.6|2693.6|0
1746659400000|2025-05-07 23:10:00|2696.1|2694.1|2696.2|2694.2|2696.7|2694.7|2696.1|2694.1|0
1746659700000|2025-05-07 23:15:00|2696.3|2694.3|2695.6|2693.6|2696.4|2694.4|2695.5|2693.5|0
1746660000000|2025-05-07 23:20:00|2695.5|2693.5|2695.8|2693.8|2696.1|2694.1|2695.2|2693.2|0
1746660300000|2025-05-07 23:25:00|2695.9|2693.9|2696.4|2694.4|2696.4|2694.4|2695.8|2693.8|0
1746660600000|2025-05-07 23:30:00|2696.3|2694.3|2694.1|2692.1|2696.4|2694.4|2693.9|2691.9|0
1746660900000|2025-05-07 23:35:00|2694.2|2692.2|2693.7|2691.7|2694.4|2692.4|2693.5|2691.5|0
1746661200000|2025-05-07 23:40:00|2693.9|2691.9|2690.7|2688.7|2694|2692|2689|2687|0
1746661500000|2025-05-07 23:45:00|2690.8|2688.8|2692.8|2691.6|2693.5|2692.3|2689.8|2688.6|839
1746661800000|2025-05-07 23:50:00|2693|2691.8|2696.3|2695.1|2696.3|2695.1|2692.3|2691.1|354
1746662100000|2025-05-07 23:55:00|2695.8|2694.6|2698.3|2697.1|2698.8|2697.6|2695.8|2694.6|421
1746662400000|2025-05-08 00:00:00|2698.1|2697.3|2695.1|2694.3|2702.8|2702|2693.6|2692.8|1879
1746662700000|2025-05-08 00:05:00|2694.6|2693.8|2695.1|2694.3|2697.1|2696.3|2688.6|2687.8|1208
1746663000000|2025-05-08 00:10:00|2694.6|2693.8|2685.8|2685|2695.1|2694.3|2683.1|2682.3|1356
1746663300000|2025-05-08 00:15:00|2685.6|2684.8|2687.1|2686.3|2689.1|2688.3|2684.1|2683.3|1181
1746663600000|2025-05-08 00:20:00|2687.6|2686.8|2683.3|2682.5|2687.6|2686.8|2682.3|2681.5|793
1746663900000|2025-05-08 00:25:00|2683.1|2682.3|2684.6|2683.8|2685.6|2684.8|2680.8|2680|579
1746664200000|2025-05-08 00:30:00|2684.1|2683.3|2686.6|2685.8|2688.3|2687.5|2684.1|2683.3|544
1746664500000|2025-05-08 00:35:00|2686.1|2685.3|2681.6|2680.8|2686.6|2685.8|2680.6|2679.8|504
1746664800000|2025-05-08 00:40:00|2681.1|2680.3|2679.1|2678.3|2682.1|2681.3|2678.3|2677.5|536
1746665100000|2025-05-08 00:45:00|2678.8|2678|2677.6|2676.8|2679.1|2678.3|2676.6|2675.8|662
1746665400000|2025-05-08 00:50:00|2678.1|2677.3|2679.6|2678.8|2680.1|2679.3|2677.1|2676.3|363
1746665700000|2025-05-08 00:55:00|2679.8|2679|2689.1|2688.3|2692.1|2691.3|2678.8|2678|1478
1746666000000|2025-05-08 01:00:00|2690.1|2689.3|2686.6|2685.8|2690.3|2689.5|2684.6|2683.8|783
1746666300000|2025-05-08 01:05:00|2687.1|2686.3|2693.1|2692.3|2694.1|2693.3|2686.1|2685.3|1013
1746666600000|2025-05-08 01:10:00|2693.6|2692.8|2690.1|2689.3|2694.1|2693.3|2688.8|2688|934
1746666900000|2025-05-08 01:15:00|2689.6|2688.8|2692.1|2691.3|2692.6|2691.8|2688.6|2687.8|585
1746667200000|2025-05-08 01:20:00|2691.6|2690.8|2692.1|2691.3|2693.6|2692.8|2690.8|2690|455
1746667500000|2025-05-08 01:25:00|2691.8|2691|2693.6|2692.8|2694.1|2693.3|2691.3|2690.5|432
1746667800000|2025-05-08 01:30:00|2693.1|2692.3|2694.6|2693.8|2696.1|2695.3|2693.1|2692.3|439
1746668100000|2025-05-08 01:35:00|2694.8|2694|2694.6|2693.8|2695.3|2694.5|2693.1|2692.3|306
1746668400000|2025-05-08 01:40:00|2694.8|2694|2695.8|2695|2696.1|2695.3|2693.6|2692.8|267
1746668700000|2025-05-08 01:45:00|2695.6|2694.8|2695.8|2695|2696.6|2695.8|2695.1|2694.3|224
1746669000000|2025-05-08 01:50:00|2696.1|2695.3|2692.6|2691.8|2696.1|2695.3|2690.6|2689.8|1017
1746669300000|2025-05-08 01:55:00|2692.1|2691.3|2691.6|2690.8|2694.1|2693.3|2690.1|2689.3|248
1746669600000|2025-05-08 02:00:00|2692.1|2691.3|2691.6|2690.8|2692.8|2692|2690.8|2690|203
1746669900000|2025-05-08 02:05:00|2692.1|2691.3|2692.6|2691.8|2694.3|2693.5|2691.6|2690.8|190
1746670200000|2025-05-08 02:10:00|2693.1|2692.3|2692.1|2691.3|2693.1|2692.3|2691.6|2690.8|148
1746670500000|2025-05-08 02:15:00|2692.6|2691.8|2693.8|2693|2694.1|2693.3|2692.6|2691.8|125
1746670800000|2025-05-08 02:20:00|2693.6|2692.8|2693.6|2692.8|2694.1|2693.3|2693.1|2692.3|88
1746671100000|2025-05-08 02:25:00|2694.1|2693.3|2693.1|2692.3|2694.1|2693.3|2693.1|2692.3|135
1746671400000|2025-05-08 02:30:00|2693.3|2692.1|2693.3|2692.1|2694.8|2693.6|2693.3|2692.1|93
1746671700000|2025-05-08 02:35:00|2693.8|2692.6|2695.3|2694.1|2695.3|2694.1|2693.3|2692.1|89
1746672000000|2025-05-08 02:40:00|2695.5|2694.3|2696.3|2695.1|2696.8|2695.6|2695.3|2694.1|69
1746672300000|2025-05-08 02:45:00|2696.8|2695.6|2697.8|2696.6|2698.5|2697.3|2696.3|2695.1|111
1746672600000|2025-05-08 02:50:00|2697.3|2696.1|2697.3|2696.1|2697.8|2696.6|2696.8|2695.6|94
1746672900000|2025-05-08 02:55:00|2697.8|2696.6|2698.3|2697.1|2698.5|2697.3|2697.8|2696.6|73
1746673200000|2025-05-08 03:00:00|2698.5|2697.3|2698.8|2697.6|2699.3|2698.1|2697.8|2696.6|106
1746673500000|2025-05-08 03:05:00|2699.3|2698.1|2700.3|2699.1|2700.5|2699.3|2699.3|2698.1|204
1746673800000|2025-05-08 03:10:00|2700.8|2699.6|2700.3|2699.1|2701|2699.8|2700.3|2699.1|93
1746674100000|2025-05-08 03:15:00|2700.5|2699.3|2700.3|2699.1|2700.8|2699.6|2700.3|2699.1|118
1746674400000|2025-05-08 03:20:00|2700.5|2699.3|2700.3|2699.1|2701.8|2700.6|2700.3|2699.1|205
1746674700000|2025-05-08 03:25:00|2700.5|2699.3|2700.3|2699.1|2701.5|2700.3|2700.3|2699.1|198
1746675000000|2025-05-08 03:30:00|2700.1|2699.3|2698.6|2697.8|2700.1|2699.3|2697.3|2696.5|647
1746675300000|2025-05-08 03:35:00|2698.1|2697.3|2697.6|2696.8|2699.1|2698.3|2697.3|2696.5|224
1746675600000|2025-05-08 03:40:00|2697.3|2696.5|2698.1|2697.3|2698.1|2697.3|2696.6|2695.8|251
1746675900000|2025-05-08 03:45:00|2698.3|2697.5|2698.6|2697.8|2699.1|2698.3|2697.1|2696.3|308
1746676200000|2025-05-08 03:50:00|2698.3|2697.5|2698.1|2697.3|2699.1|2698.3|2697.6|2696.8|160
1746676500000|2025-05-08 03:55:00|2697.6|2696.8|2696.6|2695.8|2698.6|2697.8|2696.6|2695.8|164
1746676800000|2025-05-08 04:00:00|2696.1|2695.3|2696.1|2695.3|2697.3|2696.5|2696.1|2695.3|224
1746677100000|2025-05-08 04:05:00|2695.6|2694.8|2696.6|2695.8|2696.6|2695.8|2695.1|2694.3|277
1746677400000|2025-05-08 04:10:00|2697.1|2696.3|2697.6|2696.8|2698.1|2697.3|2696.6|2695.8|170
1746677700000|2025-05-08 04:15:00|2697.8|2697|2697.6|2696.8|2698.3|2697.5|2697.1|2696.3|110
1746678000000|2025-05-08 04:20:00|2697.1|2696.3|2697.6|2696.8|2697.6|2696.8|2697.1|2696.3|179
1746678300000|2025-05-08 04:25:00|2697.1|2696.3|2696.6|2695.8|2697.1|2696.3|2696.3|2695.5|192
1746678600000|2025-05-08 04:30:00|2696.8|2696|2696.6|2695.8|2697.6|2696.8|2695.6|2694.8|460
1746678900000|2025-05-08 04:35:00|2696.8|2696|2697.6|2696.8|2697.8|2697|2696.6|2695.8|119
1746679200000|2025-05-08 04:40:00|2697.1|2696.3|2699.6|2698.8|2699.6|2698.8|2697.1|2696.3|174
1746679500000|2025-05-08 04:45:00|2699.8|2699|2699.1|2698.3|2700.1|2699.3|2699.1|2698.3|183
1746679800000|2025-05-08 04:50:00|2698.6|2697.8|2699.6|2698.8|2699.6|2698.8|2697.6|2696.8|202
1746680100000|2025-05-08 04:55:00|2699.1|2698.3|2701.1|2700.3|2702.1|2701.3|2696.1|2695.3|736
1746680400000|2025-05-08 05:00:00|2701.6|2700.8|2699.1|2698.3|2701.6|2700.8|2697.8|2697|315
1746680700000|2025-05-08 05:05:00|2698.8|2698|2701.6|2700.8|2701.6|2700.8|2698.8|2698|192
1746681000000|2025-05-08 05:10:00|2701.8|2701|2701.6|2700.8|2702.1|2701.3|2700.6|2699.8|182
1746681300000|2025-05-08 05:15:00|2701.1|2700.3|2702.6|2701.8|2703.1|2702.3|2700.6|2699.8|305
1746681600000|2025-05-08 05:20:00|2702.1|2701.3|2702.1|2701.3|2702.3|2701.5|2700.1|2699.3|242
1746681900000|2025-05-08 05:25:00|2701.8|2701|2702.8|2702|2703.1|2702.3|2700.8|2700|185
1746682200000|2025-05-08 05:30:00|2703.1|2702.3|2702.1|2701.3|2703.3|2702.5|2701.1|2700.3|199
1746682500000|2025-05-08 05:35:00|2701.6|2700.8|2701.1|2700.3|2701.6|2700.8|2700.1|2699.3|183
1746682800000|2025-05-08 05:40:00|2701.6|2700.8|2701.6|2700.8|2702.6|2701.8|2701.1|2700.3|305
1746683100000|2025-05-08 05:45:00|2701.1|2700.3|2703.6|2702.8|2703.6|2702.8|2701.1|2700.3|379
1746683400000|2025-05-08 05:50:00|2704.1|2703.3|2703.6|2702.8|2704.3|2703.5|2703.1|2702.3|267
1746683700000|2025-05-08 05:55:00|2703.1|2702.3|2703.6|2702.8|2703.6|2702.8|2702.1|2701.3|335
1746684000000|2025-05-08 06:00:00|2703.8|2703|2701.8|2701|2704.1|2703.3|2701.6|2700.8|792
1746684300000|2025-05-08 06:05:00|2701.6|2700.8|2702.6|2701.8|2703.6|2702.8|2701.6|2700.8|270
1746684600000|2025-05-08 06:10:00|2702.8|2702|2702.6|2701.8|2703.1|2702.3|2701.1|2700.3|215
1746684900000|2025-05-08 06:15:00|2702.3|2701.5|2703.1|2702.3|2703.6|2702.8|2702.1|2701.3|400
1746685200000|2025-05-08 06:20:00|2702.6|2701.8|2701.6|2700.8|2703.1|2702.3|2701.1|2700.3|485
1746685500000|2025-05-08 06:25:00|2701.1|2700.3|2700.6|2699.8|2701.6|2700.8|2700.1|2699.3|1761
1746685800000|2025-05-08 06:30:00|2700.1|2699.3|2697.6|2696.8|2700.6|2699.8|2697.6|2696.8|2149
1746686100000|2025-05-08 06:35:00|2697.1|2696.3|2705.1|2703.1|2705.2|2703.2|2696.6|2695.8|657
1746686400000|2025-05-08 06:40:00|2705.2|2703.2|2707.5|2705.5|2707.7|2705.7|2705.1|2703.1|19
1746686700000|2025-05-08 06:45:00|2707.6|2705.6|2707.3|2705.3|2708.2|2706.2|2707|2705|511
1746687000000|2025-05-08 06:50:00|2707.1|2705.1|2708|2706|2708.4|2706.4|2707|2705|0
1746687300000|2025-05-08 06:55:00|2708.1|2706.1|2707.5|2705.5|2708.1|2706.1|2707.2|2705.2|0
1746687600000|2025-05-08 07:00:00|2707.6|2705.6|2708.3|2706.3|2709.9|2707.9|2707.1|2705.1|0
1746687900000|2025-05-08 07:05:00|2708.4|2706.4|2709.5|2707.5|2709.9|2707.9|2707.7|2705.7|0
1746688200000|2025-05-08 07:10:00|2709.6|2707.6|2708.5|2706.5|2709.6|2707.6|2708.4|2706.4|0
1746688500000|2025-05-08 07:15:00|2708.4|2706.4|2709.8|2707.8|2709.9|2707.9|2708|2706|0
1746688800000|2025-05-08 07:20:00|2709.9|2707.9|2710.7|2708.7|2711|2709|2709.8|2707.8|0
1746689100000|2025-05-08 07:25:00|2710.8|2708.8|2710.5|2708.5|2711|2709|2709.5|2707.5|0
1746689400000|2025-05-08 07:30:00|2710.4|2708.4|2708.5|2706.5|2710.8|2708.8|2708.2|2706.2|0
1746689700000|2025-05-08 07:35:00|2708.4|2706.4|2709.5|2707.5|2709.5|2707.5|2708|2706|0
1746690000000|2025-05-08 07:40:00|2709.6|2707.6|2709.7|2707.7|2710.6|2708.6|2709.1|2707.1|0
1746690300000|2025-05-08 07:45:00|2709.8|2707.8|2707.8|2705.8|2710|2708|2707.8|2705.8|0
1746690600000|2025-05-08 07:50:00|2707.7|2705.7|2707.9|2705.9|2708.3|2706.3|2707.5|2705.5|0
1746690900000|2025-05-08 07:55:00|2708|2706|2707.8|2705.8|2708.3|2706.3|2706.9|2704.9|0
1746691200000|2025-05-08 08:00:00|2707.7|2705.7|2708.5|2707.3|2708.8|2707.6|2702.5|2701.3|605
1746691500000|2025-05-08 08:05:00|2708.3|2707.1|2708.8|2707.6|2709.3|2708.1|2706.8|2705.6|258
1746691800000|2025-05-08 08:10:00|2708.5|2707.3|2709.3|2708.1|2709.8|2708.6|2707.8|2706.6|205
1746692100000|2025-05-08 08:15:00|2708.8|2707.6|2712.3|2711.1|2712.3|2711.1|2708.8|2707.6|126
1746692400000|2025-05-08 08:20:00|2712.8|2711.6|2712.3|2711.1|2712.8|2711.6|2711.5|2710.3|140
1746692700000|2025-05-08 08:25:00|2712.8|2711.6|2712.8|2711.6|2713|2711.8|2711.8|2710.6|82
1746693000000|2025-05-08 08:30:00|2713|2711.8|2713.8|2712.6|2713.8|2712.6|2712.8|2711.6|137
1746693300000|2025-05-08 08:35:00|2713.3|2712.1|2713.3|2712.1|2713.8|2712.6|2713.3|2712.1|33
1746693600000|2025-05-08 08:40:00|2713.8|2712.6|2712.8|2711.6|2713.8|2712.6|2712.5|2711.3|132
1746693900000|2025-05-08 08:45:00|2712|2710.8|2714.5|2713.3|2714.5|2713.3|2712|2710.8|325
1746694200000|2025-05-08 08:50:00|2714.8|2713.6|2715.3|2714.1|2716|2714.8|2714.5|2713.3|83
1746694500000|2025-05-08 08:55:00|2715.5|2714.3|2716.8|2715.6|2717.3|2716.1|2715.3|2714.1|111
1746694800000|2025-05-08 09:00:00|2717|2715.8|2718.3|2717.1|2718.8|2717.6|2716.8|2715.6|168
1746695100000|2025-05-08 09:05:00|2717.8|2716.6|2718|2716.8|2718.3|2717.1|2717.3|2716.1|49
1746695400000|2025-05-08 09:10:00|2718.3|2717.1|2718.8|2717.6|2719|2717.8|2718|2716.8|53
1746695700000|2025-05-08 09:15:00|2718.3|2717.1|2719.3|2718.1|2719.5|2718.3|2718.3|2717.1|88
1746696000000|2025-05-08 09:20:00|2719.8|2718.6|2718.8|2717.6|2719.8|2718.6|2718.8|2717.6|80
1746696300000|2025-05-08 09:25:00|2719.3|2718.1|2718.8|2717.6|2720.5|2719.3|2718.3|2717.1|101
1746696600000|2025-05-08 09:30:00|2718.3|2717.1|2721.3|2720.1|2721.8|2720.6|2718.3|2717.1|228
1746696900000|2025-05-08 09:35:00|2721|2719.8|2722.3|2721.1|2722.3|2721.1|2721|2719.8|101
1746697200000|2025-05-08 09:40:00|2722.5|2721.3|2723.3|2722.1|2723.3|2722.1|2722.3|2721.1|90
1746697500000|2025-05-08 09:45:00|2722.8|2721.6|2723.3|2722.1|2723.5|2722.3|2722.8|2721.6|213
1746697800000|2025-05-08 09:50:00|2723.8|2722.6|2723.3|2722.1|2724.3|2723.1|2723.3|2722.1|55
1746698100000|2025-05-08 09:55:00|2723.5|2722.3|2723.3|2722.1|2723.8|2722.6|2722.8|2721.6|118
1746698400000|2025-05-08 10:00:00|2723.8|2722.6|2724|2722.8|2724.3|2723.1|2722.8|2721.6|207
1746698700000|2025-05-08 10:05:00|2723.8|2722.6|2725.3|2724.1|2725.8|2724.6|2723.8|2722.6|210
1746699000000|2025-05-08 10:10:00|2724.8|2723.6|2727.3|2726.1|2727.3|2726.1|2724.8|2723.6|145
1746699300000|2025-05-08 10:15:00|2726.8|2725.6|2726.8|2725.6|2727.3|2726.1|2726.3|2725.1|157
1746699600000|2025-05-08 10:20:00|2726.3|2725.1|2726.8|2725.6|2726.8|2725.6|2726.3|2725.1|196
1746699900000|2025-05-08 10:25:00|2726.5|2725.3|2725.8|2724.6|2726.8|2725.6|2725.8|2724.6|162
1746700200000|2025-05-08 10:30:00|2726.3|2725.1|2723.8|2722.6|2726.3|2725.1|2723.8|2722.6|57
1746700500000|2025-05-08 10:35:00|2723.3|2722.1|2723.8|2722.6|2723.8|2722.6|2722.8|2721.6|32
1746700800000|2025-05-08 10:40:00|2724.3|2723.1|2724.3|2723.1|2724.8|2723.6|2724.3|2723.1|46
1746701100000|2025-05-08 10:45:00|2724.5|2723.3|2727.3|2726.1|2727.3|2726.1|2724.5|2723.3|162
1746701400000|2025-05-08 10:50:00|2726.8|2725.6|2727.3|2726.1|2727.3|2726.1|2725.3|2724.1|253
1746701700000|2025-05-08 10:55:00|2727.5|2726.3|2728.8|2727.6|2728.8|2727.6|2727.3|2726.1|181
1746702000000|2025-05-08 11:00:00|2729|2727.8|2726.3|2725.1|2729.3|2728.1|2725.5|2724.3|231
1746702300000|2025-05-08 11:05:00|2726.5|2725.3|2726.3|2725.1|2726.8|2725.6|2725.8|2724.6|23
1746702600000|2025-05-08 11:10:00|2726|2724.8|2725.3|2724.1|2726.3|2725.1|2725.3|2724.1|36
1746702900000|2025-05-08 11:15:00|2725|2723.8|2724.5|2723.3|2725.3|2724.1|2724.3|2723.1|64
1746703200000|2025-05-08 11:20:00|2724.8|2723.6|2724.3|2723.1|2724.8|2723.6|2724.3|2723.1|34
1746703500000|2025-05-08 11:25:00|2724|2722.8|2724.8|2723.6|2725.3|2724.1|2724|2722.8|33
1746703800000|2025-05-08 11:30:00|2725|2723.8|2723.8|2722.6|2725|2723.8|2723.3|2722.1|52
1746704100000|2025-05-08 11:35:00|2724|2722.8|2723.8|2722.6|2724.8|2723.6|2722.8|2721.6|26
1746704400000|2025-05-08 11:40:00|2723.3|2722.1|2722.3|2721.1|2723.8|2722.6|2721.3|2720.1|73
1746704700000|2025-05-08 11:45:00|2721.8|2720.6|2722.3|2721.1|2722.8|2721.6|2721.8|2720.6|37
1746705000000|2025-05-08 11:50:00|2722.8|2721.6|2722.8|2721.6|2722.8|2721.6|2722.3|2721.1|53
1746705300000|2025-05-08 11:55:00|2723|2721.8|2722.3|2721.1|2723.5|2722.3|2722.3|2721.1|34
1746705600000|2025-05-08 12:00:00|2722.8|2721.6|2723.8|2722.6|2724.3|2723.1|2721.8|2720.6|114
1746705900000|2025-05-08 12:05:00|2724|2722.8|2724.3|2723.1|2724.3|2723.1|2723.8|2722.6|76
1746706200000|2025-05-08 12:10:00|2723.8|2722.6|2722.3|2721.1|2724.3|2723.1|2722.3|2721.1|67
1746706500000|2025-05-08 12:15:00|2722.8|2721.6|2723.8|2722.6|2724.3|2723.1|2721.8|2720.6|84
1746706800000|2025-05-08 12:20:00|2724|2722.8|2723.8|2722.6|2724.8|2723.6|2723.3|2722.1|68
1746707100000|2025-05-08 12:25:00|2723.3|2722.1|2722|2720.8|2723.8|2722.6|2721.8|2720.6|81
1746707400000|2025-05-08 12:30:00|2721.8|2720.6|2723.3|2722.1|2724.3|2723.1|2721.8|2720.6|181
1746707700000|2025-05-08 12:35:00|2723|2721.8|2712.8|2711.6|2723.3|2722.1|2712.3|2711.1|770
1746708000000|2025-05-08 12:40:00|2712.5|2711.3|2714.8|2713.6|2715.8|2714.6|2712|2710.8|176
1746708300000|2025-05-08 12:45:00|2714.5|2713.3|2716.8|2715.6|2717.3|2716.1|2714.3|2713.1|58
1746708600000|2025-05-08 12:50:00|2717|2715.8|2716|2714.8|2718.3|2717.1|2715.8|2714.6|71
1746708900000|2025-05-08 12:55:00|2715.8|2714.6|2714.8|2713.6|2716.3|2715.1|2714.5|2713.3|44
1746709200000|2025-05-08 13:00:00|2714.5|2713.3|2713.8|2712.6|2715.3|2714.1|2713.8|2712.6|68
1746709500000|2025-05-08 13:05:00|2714|2712.8|2713.3|2712.1|2714.5|2713.3|2712.3|2711.1|92
1746709800000|2025-05-08 13:10:00|2713.8|2712.6|2713.3|2712.1|2714.3|2713.1|2712.8|2711.6|35
1746710100000|2025-05-08 13:15:00|2713.8|2712.6|2713.8|2712.6|2714.8|2713.6|2713.5|2712.3|45
1746710400000|2025-05-08 13:20:00|2714.3|2713.1|2714.8|2713.6|2715.8|2714.6|2714.3|2713.1|59
1746710700000|2025-05-08 13:25:00|2715.3|2714.1|2713.8|2712.6|2715.3|2714.1|2713.3|2712.1|173
1746711000000|2025-05-08 13:30:00|2714.3|2713.1|2712.8|2711.6|2715.8|2714.6|2712.3|2711.1|280
1746711300000|2025-05-08 13:35:00|2712.5|2711.3|2711.8|2710.6|2714.3|2713.1|2711.3|2710.1|186
1746711600000|2025-05-08 13:40:00|2712|2710.8|2713.8|2712.6|2714.5|2713.3|2711.3|2710.1|236
1746711900000|2025-05-08 13:45:00|2714|2712.8|2711.3|2710.1|2714.3|2713.1|2710.3|2709.1|154
1746712200000|2025-05-08 13:50:00|2711.5|2710.3|2711.8|2710.6|2712.8|2711.6|2710.3|2709.1|182
1746712500000|2025-05-08 13:55:00|2711.5|2710.3|2713.8|2712.6|2715.8|2714.6|2711.3|2710.1|168
1746712800000|2025-05-08 14:00:00|2713.5|2712.3|2715.3|2714.1|2716|2714.8|2712.3|2711.1|92
1746713100000|2025-05-08 14:05:00|2715|2713.8|2712|2710.8|2715.5|2714.3|2710.8|2709.6|90
1746713400000|2025-05-08 14:10:00|2711.8|2710.6|2711.8|2710.6|2712.8|2711.6|2708.8|2707.6|223
1746713700000|2025-05-08 14:15:00|2712|2710.8|2714.8|2713.6|2715.3|2714.1|2711.8|2710.6|109
1746714000000|2025-05-08 14:20:00|2715|2713.8|2718.3|2717.1|2718.8|2717.6|2714.8|2713.6|235
1746714300000|2025-05-08 14:25:00|2718|2716.8|2722|2720.8|2722.5|2721.3|2718|2716.8|252
1746714600000|2025-05-08 14:30:00|2721.8|2720.6|2722.8|2721.6|2723.8|2722.6|2721.3|2720.1|188
1746714900000|2025-05-08 14:35:00|2723|2721.8|2719.3|2718.1|2723.8|2722.6|2719.3|2718.1|151
1746715200000|2025-05-08 14:40:00|2719|2717.8|2720.8|2719.6|2721.3|2720.1|2718.8|2717.6|172
1746715500000|2025-05-08 14:45:00|2720.5|2719.3|2719.5|2718.3|2721.3|2720.1|2718.8|2717.6|158
1746715800000|2025-05-08 14:50:00|2719.3|2718.1|2716.8|2715.6|2721.8|2720.6|2712.5|2711.3|390
1746716100000|2025-05-08 14:55:00|2717|2715.8|2716.3|2715.1|2718.3|2717.1|2712.8|2711.6|185
1746716400000|2025-05-08 15:00:00|2716|2714.8|2714|2712.8|2717.3|2716.1|2713.8|2712.6|294
1746716700000|2025-05-08 15:05:00|2713.8|2712.6|2720.8|2719.6|2721.3|2720.1|2713.8|2712.6|155
1746717000000|2025-05-08 15:10:00|2721|2719.8|2719.8|2718.6|2721.5|2720.3|2718.8|2717.6|76
1746717300000|2025-05-08 15:15:00|2720|2718.8|2721.8|2720.6|2721.8|2720.6|2719.5|2718.3|41
1746717600000|2025-05-08 15:20:00|2722.3|2721.1|2726.3|2725.1|2726.3|2725.1|2721.8|2720.6|363
1746717900000|2025-05-08 15:25:00|2726.5|2725.3|2728.8|2727.6|2730.5|2729.3|2726.3|2725.1|422
1746718200000|2025-05-08 15:30:00|2728.3|2727.1|2728.8|2727.6|2729.3|2728.1|2725.3|2724.1|226
1746718500000|2025-05-08 15:35:00|2728.5|2727.3|2730.8|2729.6|2730.8|2729.6|2727.8|2726.6|227
1746718800000|2025-05-08 15:40:00|2731|2729.8|2735.3|2734.1|2737.3|2736.1|2730.8|2729.6|520
1746719100000|2025-05-08 15:45:00|2735|2733.8|2738.3|2737.1|2738.3|2737.1|2734.5|2733.3|194
1746719400000|2025-05-08 15:50:00|2738|2736.8|2735.8|2734.6|2738.8|2737.6|2735.3|2734.1|153
1746719700000|2025-05-08 15:55:00|2736|2734.8|2736.8|2735.6|2737.3|2736.1|2734.3|2733.1|362
1746720000000|2025-05-08 16:00:00|2737|2735.8|2737.8|2736.6|2738.8|2737.6|2736.8|2735.6|70
1746720300000|2025-05-08 16:05:00|2738.3|2737.1|2740.5|2739.3|2740.8|2739.6|2737.8|2736.6|139
1746720600000|2025-05-08 16:10:00|2740.3|2739.1|2740.5|2739.3|2741.3|2740.1|2738.5|2737.3|88
1746720900000|2025-05-08 16:15:00|2740.3|2739.1|2740|2738.8|2741.3|2740.1|2739.3|2738.1|41
1746721200000|2025-05-08 16:20:00|2740.3|2739.1|2740.3|2739.1|2741|2739.8|2737.8|2736.6|164
1746721500000|2025-05-08 16:25:00|2739.8|2738.6|2738.8|2737.6|2740.8|2739.6|2738.3|2737.1|114
1746721800000|2025-05-08 16:30:00|2738.3|2737.1|2738.8|2737.6|2739.3|2738.1|2737.8|2736.6|31
1746722100000|2025-05-08 16:35:00|2738.5|2737.3|2739.5|2738.3|2740|2738.8|2738.5|2737.3|36
1746722400000|2025-05-08 16:40:00|2739.8|2738.6|2740.3|2739.1|2741|2739.8|2738.8|2737.6|37
1746722700000|2025-05-08 16:45:00|2740|2738.8|2741.3|2740.1|2741.8|2740.6|2739.8|2738.6|52
1746723000000|2025-05-08 16:50:00|2741.5|2740.3|2742.3|2741.1|2742.8|2741.6|2741.3|2740.1|37
1746723300000|2025-05-08 16:55:00|2742.5|2741.3|2741.8|2740.6|2742.8|2741.6|2741.8|2740.6|28
1746723600000|2025-05-08 17:00:00|2742|2740.8|2740.5|2739.3|2742.3|2741.1|2739.8|2738.6|46
1746723900000|2025-05-08 17:05:00|2740.3|2739.1|2739.8|2738.6|2741.3|2740.1|2739.8|2738.6|31
1746724200000|2025-05-08 17:10:00|2739.5|2738.3|2739.3|2738.1|2740.3|2739.1|2738.8|2737.6|28
1746724500000|2025-05-08 17:15:00|2739.5|2738.3|2739.3|2738.1|2739.5|2738.3|2738.3|2737.1|18
1746724800000|2025-05-08 17:20:00|2739|2737.8|2740.5|2739.3|2740.8|2739.6|2737.8|2736.6|39
1746725100000|2025-05-08 17:25:00|2740.8|2739.6|2740.3|2739.1|2741|2739.8|2739.3|2738.1|51
1746725400000|2025-05-08 17:30:00|2740.5|2739.3|2738.3|2737.1|2741.8|2740.6|2738|2736.8|39
1746725700000|2025-05-08 17:35:00|2738|2736.8|2739.3|2738.1|2739.3|2738.1|2737.3|2736.1|42
1746726000000|2025-05-08 17:40:00|2739|2737.8|2739.8|2738.6|2739.8|2738.6|2738.3|2737.1|11
1746726300000|2025-05-08 17:45:00|2739.5|2738.3|2739.8|2738.6|2740.3|2739.1|2738.8|2737.6|113
1746726600000|2025-05-08 17:50:00|2739.5|2738.3|2739.8|2738.6|2740.8|2739.6|2738.8|2737.6|28
1746726900000|2025-05-08 17:55:00|2739.5|2738.3|2735.5|2734.3|2739.5|2738.3|2735.3|2734.1|38
1746727200000|2025-05-08 18:00:00|2735.3|2734.1|2735.8|2734.6|2736.5|2735.3|2735|2733.8|24
1746727500000|2025-05-08 18:05:00|2736|2734.8|2737.8|2736.6|2738.3|2737.1|2736|2734.8|9
1746727800000|2025-05-08 18:10:00|2738|2736.8|2738.5|2737.3|2738.8|2737.6|2737.3|2736.1|19
1746728100000|2025-05-08 18:15:00|2738.8|2737.6|2739|2737.8|2739.8|2738.6|2738|2736.8|11
1746728400000|2025-05-08 18:20:00|2739.3|2738.1|2738.3|2737.1|2739.8|2738.6|2737.3|2736.1|46
1746728700000|2025-05-08 18:25:00|2738.8|2737.6|2738.3|2737.1|2739.3|2738.1|2737.8|2736.6|82
1746729000000|2025-05-08 18:30:00|2738.5|2737.3|2740.8|2739.6|2741.3|2740.1|2738.3|2737.1|109
1746729300000|2025-05-08 18:35:00|2741|2739.8|2740.8|2739.6|2741.3|2740.1|2740.3|2739.1|52
1746729600000|2025-05-08 18:40:00|2741|2739.8|2741.3|2740.1|2741.8|2740.6|2740.8|2739.6|50
1746729900000|2025-05-08 18:45:00|2741.5|2740.3|2741.3|2740.1|2741.8|2740.6|2741.3|2740.1|51
1746730200000|2025-05-08 18:50:00|2741|2739.8|2740.8|2739.6|2741.8|2740.6|2739.8|2738.6|97
1746730500000|2025-05-08 18:55:00|2740.5|2739.3|2739.8|2738.6|2741.3|2740.1|2739.8|2738.6|22
1746730800000|2025-05-08 19:00:00|2739.5|2738.3|2739.8|2738.6|2740|2738.8|2737.8|2736.6|29
1746731100000|2025-05-08 19:05:00|2739.5|2738.3|2738.3|2737.1|2739.8|2738.6|2738.3|2737.1|23
1746731400000|2025-05-08 19:10:00|2738.5|2737.3|2738.3|2737.1|2739|2737.8|2737.8|2736.6|11
1746731700000|2025-05-08 19:15:00|2738|2736.8|2739.8|2738.6|2739.8|2738.6|2737.8|2736.6|84
1746732000000|2025-05-08 19:20:00|2740.3|2739.1|2742.8|2741.6|2743.3|2742.1|2739.8|2738.6|285
1746732300000|2025-05-08 19:25:00|2743|2741.8|2744.3|2743.1|2744.8|2743.6|2742.3|2741.1|124
1746732600000|2025-05-08 19:30:00|2744|2742.8|2741.8|2740.6|2744|2742.8|2741.3|2740.1|68
1746732900000|2025-05-08 19:35:00|2741.5|2740.3|2739.3|2738.1|2741.8|2740.6|2738.8|2737.6|190
1746733200000|2025-05-08 19:40:00|2738.8|2737.6|2737.3|2736.1|2739.3|2738.1|2736.8|2735.6|180
1746733500000|2025-05-08 19:45:00|2737.5|2736.3|2735.3|2734.1|2737.5|2736.3|2734.8|2733.6|76
1746733800000|2025-05-08 19:50:00|2734.8|2733.6|2732.3|2731.1|2734.8|2733.6|2731.8|2730.6|153
1746734100000|2025-05-08 19:55:00|2732.5|2731.3|2731|2729.8|2732.8|2731.6|2729.3|2728.1|169
1746734400000|2025-05-08 20:00:00|2730.8|2729.6|2731.3|2730.1|2732|2730.8|2730|2728.8|90
1746734700000|2025-05-08 20:05:00|2731.5|2730.3|2731.3|2730.1|2732.3|2731.1|2731.3|2730.1|23
1746735000000|2025-05-08 20:10:00|2731|2729.8|2729.3|2728.1|2731.3|2730.1|2729.3|2728.1|32
1746735300000|2025-05-08 20:15:00|2729.5|2728.3|2729.3|2728.1|2729.8|2728.6|2729|2727.8|21
1746735600000|2025-05-08 20:20:00|2729|2727.8|2727.8|2726.6|2729.3|2728.1|2727.8|2726.6|27
1746735900000|2025-05-08 20:25:00|2728|2726.8|2728.3|2727.1|2728.8|2727.6|2728|2726.8|21
1746736200000|2025-05-08 20:30:00|2728.5|2727.3|2729.3|2728.1|2729.8|2728.6|2728.3|2727.1|8
1746736500000|2025-05-08 20:35:00|2729|2727.8|2729.5|2728.3|2729.5|2728.3|2728.8|2727.6|1
1746736800000|2025-05-08 20:40:00|2729.3|2728.1|2729.3|2728.1|2730.3|2729.1|2729.3|2728.1|2
1746737100000|2025-05-08 20:45:00|2729.8|2728.6|2729.8|2728.6|2730|2728.8|2729.3|2728.1|9
1746737400000|2025-05-08 20:50:00|2730|2728.8|2730.4|2728.4|2730.5|2729.3|2729.5|2728.3|26
1746737700000|2025-05-08 20:55:00|2730.5|2728.5|2728.9|2726.9|2730.5|2728.5|2728.8|2726.8|0
1746738000000|2025-05-08 21:00:00|2729.2|2727.2|2729.5|2727.5|2729.5|2727.5|2729|2727|2
1746738300000|2025-05-08 21:05:00|2729.6|2727.6|2729.5|2727.5|2729.6|2727.6|2729.5|2727.5|0
1746738600000|2025-05-08 21:10:00|2729.6|2727.6|2729.4|2727.4|2729.6|2727.6|2729.3|2727.3|0
1746738900000|2025-05-08 21:15:00|2729.6|2727.6|2729.4|2727.4|2729.7|2727.7|2729.4|2727.4|0
1746739200000|2025-05-08 21:20:00|2729.5|2727.5|2729.7|2727.7|2729.7|2727.7|2729.5|2727.5|0
1746739500000|2025-05-08 21:25:00|2729.8|2727.8|2729.9|2727.9|2730|2728|2729.7|2727.7|0
1746739800000|2025-05-08 21:30:00|2730|2728|2730.4|2728.4|2730.4|2728.4|2730|2728|0
1746740100000|2025-05-08 21:35:00|2730.3|2728.3|2730.2|2728.2|2730.3|2728.3|2730.2|2728.2|0
1746740400000|2025-05-08 21:40:00|2730.3|2728.3|2730|2728|2730.4|2728.4|2730|2728|0
1746740700000|2025-05-08 21:45:00|2729.9|2727.9|2730.4|2728.4|2730.4|2728.4|2729.9|2727.9|0
1746741000000|2025-05-08 21:50:00|2730.3|2728.3|2730.3|2728.3|2730.4|2728.4|2730.2|2728.2|0
1746741300000|2025-05-08 21:55:00|2730.2|2728.2|2730.4|2728.4|2730.4|2728.4|2730.1|2728.1|0
1746745200000|2025-05-08 23:00:00|2728.6|2726.6|2729.5|2727.5|2729.8|2727.8|2728.3|2726.3|0
1746745500000|2025-05-08 23:05:00|2729.4|2727.4|2729.5|2727.5|2730.2|2728.2|2729.1|2727.1|0
1746745800000|2025-05-08 23:10:00|2729.6|2727.6|2730.2|2728.2|2730.4|2728.4|2729.5|2727.5|0
1746746100000|2025-05-08 23:15:00|2730|2728|2730.4|2728.4|2730.5|2728.5|2729.9|2727.9|0
1746746400000|2025-05-08 23:20:00|2730.5|2728.5|2730|2728|2730.5|2728.5|2729.5|2727.5|0
1746746700000|2025-05-08 23:25:00|2729.9|2727.9|2729.2|2727.2|2730|2728|2728.3|2726.3|0
1746747000000|2025-05-08 23:30:00|2729.7|2727.7|2726.7|2724.7|2729.7|2727.7|2726.6|2724.6|0
1746747300000|2025-05-08 23:35:00|2726.8|2724.8|2725.9|2723.9|2727.1|2725.1|2725.6|2723.6|0
1746747600000|2025-05-08 23:40:00|2725.7|2723.7|2725.6|2723.6|2726.9|2724.9|2725.6|2723.6|0
1746747900000|2025-05-08 23:45:00|2725.7|2723.7|2726.3|2725.1|2728.3|2727.1|2723.3|2722.1|547
1746748200000|2025-05-08 23:50:00|2726.5|2725.3|2732|2730.8|2732.3|2731.1|2725|2723.8|612
1746748500000|2025-05-08 23:55:00|2732.3|2731.1|2731.3|2730.1|2732.8|2731.6|2726.8|2725.6|580
1746748800000|2025-05-09 00:00:00|2731.1|2730.3|2730.1|2729.3|2735.3|2734.5|2725.8|2725|1673
1746749100000|2025-05-09 00:05:00|2730.6|2729.8|2725.6|2724.8|2731.6|2730.8|2723.6|2722.8|707
1746749400000|2025-05-09 00:10:00|2726.1|2725.3|2724.6|2723.8|2728.8|2728|2724.3|2723.5|636
1746749700000|2025-05-09 00:15:00|2725.1|2724.3|2726.1|2725.3|2727.6|2726.8|2724.1|2723.3|514
1746750000000|2025-05-09 00:20:00|2726.6|2725.8|2727.1|2726.3|2730.1|2729.3|2726.3|2725.5|396
1746750300000|2025-05-09 00:25:00|2726.6|2725.8|2726.6|2725.8|2728.3|2727.5|2724.3|2723.5|390
1746750600000|2025-05-09 00:30:00|2726.8|2726|2727.6|2726.8|2730.6|2729.8|2726.6|2725.8|408
1746750900000|2025-05-09 00:35:00|2726.8|2726|2724.3|2723.5|2726.8|2726|2722.1|2721.3|360
1746751200000|2025-05-09 00:40:00|2724.6|2723.8|2724.6|2723.8|2726.6|2725.8|2724.1|2723.3|227
1746751500000|2025-05-09 00:45:00|2724.3|2723.5|2725.6|2724.8|2726.6|2725.8|2723.6|2722.8|332
1746751800000|2025-05-09 00:50:00|2725.8|2725|2724.1|2723.3|2727.3|2726.5|2723.6|2722.8|224
1746752100000|2025-05-09 00:55:00|2723.8|2723|2724.1|2723.3|2725.3|2724.5|2723.1|2722.3|344
1746752400000|2025-05-09 01:00:00|2723.6|2722.8|2726.6|2725.8|2727.1|2726.3|2723.6|2722.8|408
1746752700000|2025-05-09 01:05:00|2727.1|2726.3|2724.6|2723.8|2727.6|2726.8|2724.3|2723.5|310
1746753000000|2025-05-09 01:10:00|2724.8|2724|2727.1|2726.3|2729.1|2728.3|2724.6|2723.8|294
1746753300000|2025-05-09 01:15:00|2726.6|2725.8|2731.6|2730.8|2732.1|2731.3|2726.3|2725.5|449
1746753600000|2025-05-09 01:20:00|2731.1|2730.3|2730.6|2729.8|2733.1|2732.3|2730.6|2729.8|296
1746753900000|2025-05-09 01:25:00|2730.8|2730|2732.1|2731.3|2733.6|2732.8|2730.8|2730|379
1746754200000|2025-05-09 01:30:00|2731.6|2730.8|2732.6|2731.8|2733.1|2732.3|2731.1|2730.3|337
1746754500000|2025-05-09 01:35:00|2732.1|2731.3|2731.6|2730.8|2732.6|2731.8|2730.1|2729.3|217
1746754800000|2025-05-09 01:40:00|2731.3|2730.5|2733.6|2732.8|2734.1|2733.3|2731.3|2730.5|275
1746755100000|2025-05-09 01:45:00|2733.1|2732.3|2733.6|2732.8|2733.8|2733|2731.1|2730.3|225
1746755400000|2025-05-09 01:50:00|2733.1|2732.3|2734.1|2733.3|2734.6|2733.8|2733.1|2732.3|207
1746755700000|2025-05-09 01:55:00|2734.3|2733.5|2735.6|2734.8|2736.3|2735.5|2734.3|2733.5|260
1746756000000|2025-05-09 02:00:00|2735.8|2735|2735.6|2734.8|2736.1|2735.3|2735.1|2734.3|257
1746756300000|2025-05-09 02:05:00|2736.1|2735.3|2734.1|2733.3|2736.3|2735.5|2734.1|2733.3|180
1746756600000|2025-05-09 02:10:00|2734.6|2733.8|2735.6|2734.8|2736.6|2735.8|2734.6|2733.8|246
1746756900000|2025-05-09 02:15:00|2735.3|2734.5|2738.1|2737.3|2738.1|2737.3|2735.3|2734.5|298
1746757200000|2025-05-09 02:20:00|2737.6|2736.8|2737.1|2736.3|2737.6|2736.8|2737.1|2736.3|193
1746757500000|2025-05-09 02:25:00|2737.3|2736.5|2739.3|2738.5|2739.6|2738.8|2737.3|2736.5|319
1746757800000|2025-05-09 02:30:00|2739.5|2738.3|2742.3|2741.1|2742.5|2741.3|2739.5|2738.3|229
1746758100000|2025-05-09 02:35:00|2742.8|2741.6|2741.3|2740.1|2742.8|2741.6|2740.8|2739.6|90
1746758400000|2025-05-09 02:40:00|2740.8|2739.6|2740.3|2739.1|2740.8|2739.6|2740.3|2739.1|41
1746758700000|2025-05-09 02:45:00|2740|2738.8|2741.3|2740.1|2741.3|2740.1|2740|2738.8|37
1746759000000|2025-05-09 02:50:00|2741|2739.8|2738.5|2737.3|2741.3|2740.1|2737.8|2736.6|128
1746759300000|2025-05-09 02:55:00|2738.8|2737.6|2736.8|2735.6|2738.8|2737.6|2736.8|2735.6|159
1746759600000|2025-05-09 03:00:00|2736.5|2735.3|2734.8|2733.6|2736.8|2735.6|2732.3|2731.1|309
1746759900000|2025-05-09 03:05:00|2735|2733.8|2735.8|2734.6|2736.3|2735.1|2734.8|2733.6|111
1746760200000|2025-05-09 03:10:00|2736.3|2735.1|2736.3|2735.1|2737.3|2736.1|2735.8|2734.6|120
1746760500000|2025-05-09 03:15:00|2736|2734.8|2735.5|2734.3|2736|2734.8|2735.3|2734.1|111
1746760800000|2025-05-09 03:20:00|2735.3|2734.1|2735.3|2734.1|2735.8|2734.6|2735.3|2734.1|63
1746761100000|2025-05-09 03:25:00|2735.5|2734.3|2734.5|2733.3|2735.8|2734.6|2734.5|2733.3|100
1746761400000|2025-05-09 03:30:00|2734.3|2733.5|2734.6|2733.8|2735.6|2734.8|2733.3|2732.5|663
1746761700000|2025-05-09 03:35:00|2734.1|2733.3|2737.3|2736.5|2737.3|2736.5|2734.1|2733.3|405
1746762000000|2025-05-09 03:40:00|2737.6|2736.8|2734.1|2733.3|2737.8|2737|2733.6|2732.8|266
1746762300000|2025-05-09 03:45:00|2734.6|2733.8|2736.6|2735.8|2737.1|2736.3|2734.6|2733.8|327
1746762600000|2025-05-09 03:50:00|2736.3|2735.5|2738.6|2737.8|2738.6|2737.8|2736.1|2735.3|267
1746762900000|2025-05-09 03:55:00|2738.1|2737.3|2736.6|2735.8|2738.6|2737.8|2736.6|2735.8|274
1746763200000|2025-05-09 04:00:00|2736.1|2735.3|2733.6|2732.8|2737.6|2736.8|2733.6|2732.8|339
1746763500000|2025-05-09 04:05:00|2733.8|2733|2734.6|2733.8|2736.1|2735.3|2733.6|2732.8|276
1746763800000|2025-05-09 04:10:00|2734.1|2733.3|2735.6|2734.8|2736.6|2735.8|2734.1|2733.3|348
1746764100000|2025-05-09 04:15:00|2736.1|2735.3|2734.3|2733.5|2736.6|2735.8|2733.1|2732.3|357
1746764400000|2025-05-09 04:20:00|2734.1|2733.3|2734.6|2733.8|2735.1|2734.3|2733.1|2732.3|185
1746764700000|2025-05-09 04:25:00|2735.1|2734.3|2737.6|2736.8|2737.8|2737|2735.1|2734.3|319
1746765000000|2025-05-09 04:30:00|2737.1|2736.3|2735.6|2734.8|2737.6|2736.8|2735.1|2734.3|352
1746765300000|2025-05-09 04:35:00|2735.8|2735|2737.1|2736.3|2737.1|2736.3|2735.1|2734.3|398
1746765600000|2025-05-09 04:40:00|2736.6|2735.8|2736.1|2735.3|2736.6|2735.8|2735.6|2734.8|437
1746765900000|2025-05-09 04:45:00|2736.3|2735.5|2736.1|2735.3|2737.6|2736.8|2735.6|2734.8|344
1746766200000|2025-05-09 04:50:00|2736.6|2735.8|2737.6|2736.8|2738.1|2737.3|2736.1|2735.3|367
1746766500000|2025-05-09 04:55:00|2737.3|2736.5|2736.3|2735.5|2737.6|2736.8|2735.6|2734.8|234
1746766800000|2025-05-09 05:00:00|2736.1|2735.3|2735.1|2734.3|2737.6|2736.8|2735.1|2734.3|525
1746767100000|2025-05-09 05:05:00|2735.3|2734.5|2735.1|2734.3|2737.6|2736.8|2734.6|2733.8|362
1746767400000|2025-05-09 05:10:00|2734.8|2734|2735.6|2734.8|2735.6|2734.8|2734.6|2733.8|287
1746767700000|2025-05-09 05:15:00|2736.1|2735.3|2736.6|2735.8|2738.6|2737.8|2735.8|2735|383
1746768000000|2025-05-09 05:20:00|2736.3|2735.5|2736.6|2735.8|2737.1|2736.3|2736.1|2735.3|216
1746768300000|2025-05-09 05:25:00|2736.8|2736|2735.3|2734.5|2736.8|2736|2734.6|2733.8|219
1746768600000|2025-05-09 05:30:00|2735.6|2734.8|2735.1|2734.3|2738.6|2737.8|2735.1|2734.3|881
1746768900000|2025-05-09 05:35:00|2735.3|2734.5|2736.6|2735.8|2737.1|2736.3|2735.3|2734.5|230
1746769200000|2025-05-09 05:40:00|2736.3|2735.5|2737.6|2736.8|2737.6|2736.8|2736.1|2735.3|132
1746769500000|2025-05-09 05:45:00|2738.1|2737.3|2738.1|2737.3|2738.6|2737.8|2737.6|2736.8|143
1746769800000|2025-05-09 05:50:00|2737.8|2737|2738.1|2737.3|2738.6|2737.8|2737.1|2736.3|242
1746770100000|2025-05-09 05:55:00|2738.3|2737.5|2737.6|2736.8|2739.8|2739|2737.6|2736.8|484
1746770400000|2025-05-09 06:00:00|2738.1|2737.3|2738.6|2737.8|2739.6|2738.8|2737.8|2737|346
1746770700000|2025-05-09 06:05:00|2738.1|2737.3|2736.1|2735.3|2738.6|2737.8|2735.6|2734.8|280
1746771000000|2025-05-09 06:10:00|2736.6|2735.8|2734.1|2733.3|2736.6|2735.8|2734.1|2733.3|287
1746771300000|2025-05-09 06:15:00|2733.6|2732.8|2732.6|2731.8|2734.1|2733.3|2732.1|2731.3|501
1746771600000|2025-05-09 06:20:00|2733.1|2732.3|2732.1|2731.3|2733.1|2732.3|2732.1|2731.3|437
1746771900000|2025-05-09 06:25:00|2732.6|2731.8|2733.1|2732.3|2733.1|2732.3|2731.6|2730.8|2018
1746772200000|2025-05-09 06:30:00|2732.6|2731.8|2733.8|2733|2736.1|2735.3|2732.6|2731.8|1868
1746772500000|2025-05-09 06:35:00|2733.6|2732.8|2735.6|2733.6|2736.1|2734.1|2732.6|2731.8|554
1746772800000|2025-05-09 06:40:00|2735.5|2733.5|2736.8|2734.8|2737.2|2735.2|2735.1|2733.1|93
1746773100000|2025-05-09 06:45:00|2736.7|2734.7|2737|2735|2738|2736|2736.6|2734.6|348
1746773400000|2025-05-09 06:50:00|2736.9|2734.9|2735.9|2733.9|2737.1|2735.1|2735.9|2733.9|0
1746773700000|2025-05-09 06:55:00|2736.1|2734.1|2736.2|2734.2|2736.8|2734.8|2735.8|2733.8|0
1746774000000|2025-05-09 07:00:00|2736.4|2734.4|2736.5|2734.5|2737.1|2735.1|2735|2733|0
1746774300000|2025-05-09 07:05:00|2736.4|2734.4|2737.7|2735.7|2738.3|2736.3|2736.2|2734.2|0
1746774600000|2025-05-09 07:10:00|2737.5|2735.5|2735.4|2733.4|2737.9|2735.9|2735.4|2733.4|0
1746774900000|2025-05-09 07:15:00|2735.5|2733.5|2735.4|2733.4|2735.8|2733.8|2734.4|2732.4|0
1746775200000|2025-05-09 07:20:00|2735.5|2733.5|2735.9|2733.9|2736.3|2734.3|2734.9|2732.9|0
1746775500000|2025-05-09 07:25:00|2736|2734|2738.1|2736.1|2738.1|2736.1|2736|2734|0
1746775800000|2025-05-09 07:30:00|2737.9|2735.9|2739|2737|2739.3|2737.3|2737.4|2735.4|0
1746776100000|2025-05-09 07:35:00|2738.8|2736.8|2740|2738|2740.6|2738.6|2738.7|2736.7|0
1746776400000|2025-05-09 07:40:00|2740.1|2738.1|2741.2|2739.2|2741.7|2739.7|2739.7|2737.7|0
1746776700000|2025-05-09 07:45:00|2741.4|2739.4|2740.6|2738.6|2741.8|2739.8|2740.4|2738.4|0
1746777000000|2025-05-09 07:50:00|2740.7|2738.7|2738.8|2736.8|2741.4|2739.4|2738.6|2736.6|0
1746777300000|2025-05-09 07:55:00|2738.7|2736.7|2738|2736|2738.7|2736.7|2737.6|2735.6|0
1746777600000|2025-05-09 08:00:00|2737.8|2735.8|2734.8|2733.6|2737.8|2736.1|2734.8|2733.6|287
1746777900000|2025-05-09 08:05:00|2735.3|2734.1|2736.8|2735.6|2737.3|2736.1|2735|2733.8|193
1746778200000|2025-05-09 08:10:00|2737|2735.8|2735.3|2734.1|2737.3|2736.1|2734.8|2733.6|66
1746778500000|2025-05-09 08:15:00|2735.8|2734.6|2734.3|2733.1|2735.8|2734.6|2734.3|2733.1|80
1746778800000|2025-05-09 08:20:00|2734.5|2733.3|2735.8|2734.6|2735.8|2734.6|2734.3|2733.1|56
1746779100000|2025-05-09 08:25:00|2736|2734.8|2736.8|2735.6|2737.3|2736.1|2734.8|2733.6|87
1746779400000|2025-05-09 08:30:00|2736.5|2735.3|2735.5|2734.3|2736.8|2735.6|2735.3|2734.1|75
1746779700000|2025-05-09 08:35:00|2735.3|2734.1|2732.8|2731.6|2735.8|2734.6|2732.8|2731.6|102
1746780000000|2025-05-09 08:40:00|2733.3|2732.1|2731.8|2730.6|2733.3|2732.1|2731.8|2730.6|63
1746780300000|2025-05-09 08:45:00|2732.3|2731.1|2730.3|2729.1|2732.3|2731.1|2729.8|2728.6|130
1746780600000|2025-05-09 08:50:00|2730.8|2729.6|2728.3|2727.1|2730.8|2729.6|2728|2726.8|176
1746780900000|2025-05-09 08:55:00|2728.5|2727.3|2726.3|2725.1|2728.8|2727.6|2726.3|2725.1|149
1746781200000|2025-05-09 09:00:00|2726.5|2725.3|2728.3|2727.1|2728.3|2727.1|2726.3|2725.1|152
1746781500000|2025-05-09 09:05:00|2728|2726.8|2727.3|2726.1|2728.3|2727.1|2726.8|2725.6|113
1746781800000|2025-05-09 09:10:00|2727.8|2726.6|2727.3|2726.1|2727.8|2726.6|2726.8|2725.6|60
1746782100000|2025-05-09 09:15:00|2727.8|2726.6|2727.8|2726.6|2727.8|2726.6|2726|2724.8|113
1746782400000|2025-05-09 09:20:00|2728.3|2727.1|2727.8|2726.6|2729.5|2728.3|2727.8|2726.6|82
1746782700000|2025-05-09 09:25:00|2728|2726.8|2727.3|2726.1|2728.3|2727.1|2726.3|2725.1|53
1746783000000|2025-05-09 09:30:00|2726.8|2725.6|2727.8|2726.6|2728.5|2727.3|2726.8|2725.6|19
1746783300000|2025-05-09 09:35:00|2728.3|2727.1|2728.3|2727.1|2728.8|2727.6|2728|2726.8|55
1746783600000|2025-05-09 09:40:00|2728.8|2727.6|2728.8|2727.6|2729.3|2728.1|2728.5|2727.3|44
1746783900000|2025-05-09 09:45:00|2729|2727.8|2729.8|2728.6|2729.8|2728.6|2728.3|2727.1|9
1746784200000|2025-05-09 09:50:00|2730|2728.8|2730.3|2729.1|2730.3|2729.1|2728.8|2727.6|56
1746784500000|2025-05-09 09:55:00|2730.8|2729.6|2731.3|2730.1|2731.3|2730.1|2730.8|2729.6|21
1746784800000|2025-05-09 10:00:00|2731.5|2730.3|2731.8|2730.6|2732|2730.8|2731|2729.8|24
1746785100000|2025-05-09 10:05:00|2732|2730.8|2732.8|2731.6|2732.8|2731.6|2731.8|2730.6|9
1746785400000|2025-05-09 10:10:00|2733.3|2732.1|2732.3|2731.1|2733.3|2732.1|2732.3|2731.1|18
1746785700000|2025-05-09 10:15:00|2731.8|2730.6|2732.3|2731.1|2733.3|2732.1|2731.8|2730.6|18
1746786000000|2025-05-09 10:20:00|2732|2730.8|2732.3|2731.1|2732.3|2731.1|2731.8|2730.6|25
1746786300000|2025-05-09 10:25:00|2732|2730.8|2732.8|2731.6|2732.8|2731.6|2731.8|2730.6|19
1746786600000|2025-05-09 10:30:00|2733|2731.8|2733.8|2732.6|2734.3|2733.1|2732.8|2731.6|11
1746786900000|2025-05-09 10:35:00|2734|2732.8|2734|2732.8|2734.3|2733.1|2733.8|2732.6|8
1746787200000|2025-05-09 10:40:00|2734.3|2733.1|2734.3|2733.1|2734.8|2733.6|2733.8|2732.6|11
1746787500000|2025-05-09 10:45:00|2734.5|2733.3|2735.3|2734.1|2735.8|2734.6|2734.3|2733.1|46
1746787800000|2025-05-09 10:50:00|2735|2733.8|2735.3|2734.1|2735.3|2734.1|2734.5|2733.3|32
1746788100000|2025-05-09 10:55:00|2735|2733.8|2735.8|2734.6|2736.3|2735.1|2734.5|2733.3|59
1746788400000|2025-05-09 11:00:00|2735.5|2734.3|2735.8|2734.6|2735.8|2734.6|2734.8|2733.6|40
1746788700000|2025-05-09 11:05:00|2736|2734.8|2736.8|2735.6|2737.3|2736.1|2735.8|2734.6|43
1746789000000|2025-05-09 11:10:00|2737|2735.8|2738.8|2737.6|2739.3|2738.1|2736.8|2735.6|58
1746789300000|2025-05-09 11:15:00|2739|2737.8|2739.8|2738.6|2739.8|2738.6|2738.8|2737.6|28
1746789600000|2025-05-09 11:20:00|2739.3|2738.1|2738.5|2737.3|2739.3|2738.1|2738.3|2737.1|76
1746789900000|2025-05-09 11:25:00|2738.8|2737.6|2733.8|2732.6|2742.3|2741.1|2729.8|2728.6|1042
1746790200000|2025-05-09 11:30:00|2733.5|2732.3|2732.3|2731.1|2735.8|2734.6|2732|2730.8|77
1746790500000|2025-05-09 11:35:00|2732.5|2731.3|2730.8|2729.6|2733.3|2732.1|2729.5|2728.3|62
1746790800000|2025-05-09 11:40:00|2731|2729.8|2733.3|2732.1|2734|2732.8|2730|2728.8|80
1746791100000|2025-05-09 11:45:00|2733.5|2732.3|2734.3|2733.1|2734.8|2733.6|2733.3|2732.1|74
1746791400000|2025-05-09 11:50:00|2734.5|2733.3|2733|2731.8|2734.8|2733.6|2732.8|2731.6|42
1746791700000|2025-05-09 11:55:00|2733.3|2732.1|2732.8|2731.6|2733.8|2732.6|2732.8|2731.6|21
1746792000000|2025-05-09 12:00:00|2732.3|2731.1|2734.8|2733.6|2734.8|2733.6|2732.3|2731.1|14
1746792300000|2025-05-09 12:05:00|2735|2733.8|2734.8|2733.6|2735.8|2734.6|2734.8|2733.6|17
1746792600000|2025-05-09 12:10:00|2735|2733.8|2734.3|2733.1|2735.3|2734.1|2733.8|2732.6|25
1746792900000|2025-05-09 12:15:00|2733.8|2732.6|2734.3|2733.1|2734.8|2733.6|2733.3|2732.1|33
1746793200000|2025-05-09 12:20:00|2734|2732.8|2733.3|2732.1|2734.3|2733.1|2733.3|2732.1|65
1746793500000|2025-05-09 12:25:00|2733.8|2732.6|2733.8|2732.6|2733.8|2732.6|2732.8|2731.6|46
1746793800000|2025-05-09 12:30:00|2733.5|2732.3|2733.8|2732.6|2733.8|2732.6|2733.3|2732.1|223
1746794100000|2025-05-09 12:35:00|2734.5|2733.3|2735.8|2734.6|2736.3|2735.1|2734.5|2733.3|136
1746794400000|2025-05-09 12:40:00|2736|2734.8|2736|2734.8|2736.8|2735.6|2735|2733.8|190
1746794700000|2025-05-09 12:45:00|2735.8|2734.6|2736.3|2735.1|2736.3|2735.1|2735.8|2734.6|65
1746795000000|2025-05-09 12:50:00|2735.8|2734.6|2735.8|2734.6|2736.3|2735.1|2735.3|2734.1|43
1746795300000|2025-05-09 12:55:00|2735.5|2734.3|2735.8|2734.6|2735.8|2734.6|2735.3|2734.1|18
1746795600000|2025-05-09 13:00:00|2736.3|2735.1|2738.3|2737.1|2738.3|2737.1|2735.8|2734.6|170
1746795900000|2025-05-09 13:05:00|2738|2736.8|2736.3|2735.1|2738|2736.8|2735.8|2734.6|55
1746796200000|2025-05-09 13:10:00|2736.8|2735.6|2735|2733.8|2737.3|2736.1|2734.8|2733.6|53
1746796500000|2025-05-09 13:15:00|2734.8|2733.6|2734.8|2733.6|2735.3|2734.1|2734.3|2733.1|75
1746796800000|2025-05-09 13:20:00|2734.5|2733.3|2735.8|2734.6|2735.8|2734.6|2734.3|2733.1|51
1746797100000|2025-05-09 13:25:00|2735.5|2734.3|2733.3|2732.1|2735.5|2734.3|2733|2731.8|54
1746797400000|2025-05-09 13:30:00|2733.8|2732.6|2733.3|2732.1|2734.3|2733.1|2732.3|2731.1|157
1746797700000|2025-05-09 13:35:00|2733.5|2732.3|2732.5|2731.3|2734.3|2733.1|2732.5|2731.3|103
1746798000000|2025-05-09 13:40:00|2732.8|2731.6|2730.3|2729.1|2732.8|2731.6|2729.8|2728.6|172
1746798300000|2025-05-09 13:45:00|2730.8|2729.6|2731.8|2730.6|2732.3|2731.1|2729.8|2728.6|91
1746798600000|2025-05-09 13:50:00|2731.5|2730.3|2732.3|2731.1|2732.3|2731.1|2729.8|2728.6|75
1746798900000|2025-05-09 13:55:00|2732.5|2731.3|2732.3|2731.1|2732.5|2731.3|2731.3|2730.1|250
1746799200000|2025-05-09 14:00:00|2731.8|2730.6|2732.8|2731.6|2734|2732.8|2731.8|2730.6|123
1746799500000|2025-05-09 14:05:00|2732.5|2731.3|2733.3|2732.1|2733.3|2732.1|2731.3|2730.1|122
1746799800000|2025-05-09 14:10:00|2733|2731.8|2729.8|2728.6|2733|2731.8|2728.8|2727.6|97
1746800100000|2025-05-09 14:15:00|2729.5|2728.3|2726.8|2725.6|2729.8|2728.6|2726.8|2725.6|110
1746800400000|2025-05-09 14:20:00|2726.5|2725.3|2724.8|2723.6|2727.3|2726.1|2724.8|2723.6|142
1746800700000|2025-05-09 14:25:00|2725.3|2724.1|2723.3|2722.1|2725.3|2724.1|2721.3|2720.1|138
1746801000000|2025-05-09 14:30:00|2723.5|2722.3|2723.8|2722.6|2725.3|2724.1|2722.8|2721.6|122
1746801300000|2025-05-09 14:35:00|2724|2722.8|2721.8|2720.6|2724|2722.8|2720.8|2719.6|111
1746801600000|2025-05-09 14:40:00|2722|2720.8|2722.8|2721.6|2723.8|2722.6|2721.3|2720.1|344
1746801900000|2025-05-09 14:45:00|2723.3|2722.1|2723.3|2722.1|2723.3|2722.1|2722.3|2721.1|109
1746802200000|2025-05-09 14:50:00|2723.8|2722.6|2722.8|2721.6|2725.8|2724.6|2721.5|2720.3|188
1746802500000|2025-05-09 14:55:00|2722.5|2721.3|2725|2723.8|2725.3|2724.1|2721.8|2720.6|88
1746802800000|2025-05-09 15:00:00|2724.8|2723.6|2726.3|2725.1|2726.3|2725.1|2723.8|2722.6|48
1746803100000|2025-05-09 15:05:00|||||||||243
1746803400000|2025-05-09 15:10:00|2726|2724.8|2725.8|2724.6|2726.3|2725.1|2723.8|2722.6|228
1746803700000|2025-05-09 15:15:00|2725.5|2724.3|2725.3|2724.1|2726.3|2725.1|2724.3|2723.1|109
1746804000000|2025-05-09 15:20:00|2725|2723.8|2723.8|2722.6|2725.3|2724.1|2723.3|2722.1|91
1746804300000|2025-05-09 15:25:00|2723.3|2722.1|2724.3|2723.1|2725|2723.8|2723.3|2722.1|243
1746804600000|2025-05-09 15:30:00|2723.8|2722.6|2724.3|2723.1|2724.3|2723.1|2721.8|2720.6|214
1746804900000|2025-05-09 15:35:00|2724.8|2723.6|2724.3|2723.1|2726|2724.8|2723.8|2722.6|325
1746805200000|2025-05-09 15:40:00|2724|2722.8|2724.3|2723.1|2724.3|2723.1|2723.3|2722.1|154
1746805500000|2025-05-09 15:45:00|2723.8|2722.6|2725.3|2724.1|2725.3|2724.1|2723.8|2722.6|171
1746805800000|2025-05-09 15:50:00|2724.8|2723.6|2727|2725.8|2727.3|2726.1|2724.8|2723.6|42
1746806100000|2025-05-09 15:55:00|2726.8|2725.6|2727.3|2726.1|2727.3|2726.1|2726.3|2725.1|35
1746806400000|2025-05-09 16:00:00|2727|2725.8|2721.8|2720.6|2727|2725.8|2721.8|2720.6|26
1746806700000|2025-05-09 16:05:00|2721.5|2720.3|2722.3|2721.1|2724.3|2723.1|2721.5|2720.3|49
1746807000000|2025-05-09 16:10:00|2722|2720.8|2722.8|2721.6|2722.8|2721.6|2720.8|2719.6|84
1746807300000|2025-05-09 16:15:00|2723.3|2722.1|2722.8|2721.6|2723.8|2722.6|2721.8|2720.6|55
1746807600000|2025-05-09 16:20:00|2723|2721.8|2723.8|2722.6|2724.3|2723.1|2723|2721.8|62
1746807900000|2025-05-09 16:25:00|2723.5|2722.3|2722|2720.8|2723.8|2722.6|2721.8|2720.6|33
1746808200000|2025-05-09 16:30:00|2722.3|2721.1|2721.3|2720.1|2723|2721.8|2720.8|2719.6|79
1746808500000|2025-05-09 16:35:00|2721.8|2720.6|2721.8|2720.6|2723.8|2722.6|2721.5|2720.3|27
1746808800000|2025-05-09 16:40:00|2722|2720.8|2721.3|2720.1|2722.8|2721.6|2721.3|2720.1|47
1746809100000|2025-05-09 16:45:00|2721|2719.8|2719.8|2718.6|2721.3|2720.1|2718.8|2717.6|140
1746809400000|2025-05-09 16:50:00|2719.5|2718.3|2721.3|2720.1|2721.5|2720.3|2719.3|2718.1|33
1746809700000|2025-05-09 16:55:00|2721.5|2720.3|2719.8|2718.6|2722|2720.8|2719.8|2718.6|16
1746810000000|2025-05-09 17:00:00|2719.3|2718.1|2718.8|2717.6|2719.8|2718.6|2718.3|2717.1|116
1746810300000|2025-05-09 17:05:00|2718.5|2717.3|2720.8|2719.6|2720.8|2719.6|2717.8|2716.6|26
1746810600000|2025-05-09 17:10:00|2720.5|2719.3|2720|2718.8|2722|2720.8|2719.8|2718.6|66
1746810900000|2025-05-09 17:15:00|2720.3|2719.1|2722.3|2721.1|2722.8|2721.6|2720|2718.8|21
1746811200000|2025-05-09 17:20:00|2722|2720.8|2723.8|2722.6|2724.3|2723.1|2717.8|2716.6|372
1746811500000|2025-05-09 17:25:00|2724|2722.8|2724.5|2723.3|2725.3|2724.1|2723.8|2722.6|11
1746811800000|2025-05-09 17:30:00|2724.3|2723.1|2723.3|2722.1|2724.8|2723.6|2722.8|2721.6|20
1746812100000|2025-05-09 17:35:00|2723|2721.8|2724.3|2723.1|2724.8|2723.6|2723|2721.8|18
1746812400000|2025-05-09 17:40:00|2724|2722.8|2726.8|2725.6|2726.8|2725.6|2724|2722.8|19
1746812700000|2025-05-09 17:45:00|2726.5|2725.3|2726.8|2725.6|2727.3|2726.1|2726.3|2725.1|12
1746813000000|2025-05-09 17:50:00|2726.5|2725.3|2726.3|2725.1|2726.8|2725.6|2725.3|2724.1|39
1746813300000|2025-05-09 17:55:00|2726.5|2725.3|2727.3|2726.1|2727.8|2726.6|2726|2724.8|9
1746813600000|2025-05-09 18:00:00|2727.8|2726.6|2726.3|2725.1|2727.8|2726.6|2725.8|2724.6|32
1746813900000|2025-05-09 18:05:00|2726|2724.8|2725.3|2724.1|2726.8|2725.6|2725|2723.8|26
1746814200000|2025-05-09 18:10:00|2724.8|2723.6|2725.8|2724.6|2726.3|2725.1|2724.8|2723.6|28
1746814500000|2025-05-09 18:15:00|2725.3|2724.1|2724.8|2723.6|2726.3|2725.1|2723.3|2722.1|28
1746814800000|2025-05-09 18:20:00|2724.5|2723.3|2725.3|2724.1|2725.8|2724.6|2724.3|2723.1|15
1746815100000|2025-05-09 18:25:00|2725.5|2724.3|2724.8|2723.6|2725.8|2724.6|2724.5|2723.3|11
1746815400000|2025-05-09 18:30:00|2725|2723.8|2726|2724.8|2726.3|2725.1|2724.3|2723.1|24
1746815700000|2025-05-09 18:35:00|2725.8|2724.6|2726.3|2725.1|2726.3|2725.1|2724.8|2723.6|24
1746816000000|2025-05-09 18:40:00|2726|2724.8|2726.3|2725.1|2726.8|2725.6|2725.8|2724.6|21
1746816300000|2025-05-09 18:45:00|2725.8|2724.6|2727.3|2726.1|2727.8|2726.6|2725.8|2724.6|15
1746816600000|2025-05-09 18:50:00|2727.5|2726.3|2726.8|2725.6|2727.8|2726.6|2726.3|2725.1|26
1746816900000|2025-05-09 18:55:00|2727.3|2726.1|2727|2725.8|2727.8|2726.6|2726.8|2725.6|9
1746817200000|2025-05-09 19:00:00|2727.3|2726.1|2728|2726.8|2728.3|2727.1|2726.8|2725.6|16
1746817500000|2025-05-09 19:05:00|2728.3|2727.1|2729.3|2728.1|2729.8|2728.6|2727.3|2726.1|25
1746817800000|2025-05-09 19:10:00|2729.5|2728.3|2729|2727.8|2730|2728.8|2728.3|2727.1|37
1746818100000|2025-05-09 19:15:00|2728.8|2727.6|2728.5|2727.3|2729.3|2728.1|2727.8|2726.6|15
1746818400000|2025-05-09 19:20:00|2728.3|2727.1|2727.3|2726.1|2728.8|2727.6|2726.3|2725.1|13
1746818700000|2025-05-09 19:25:00|2727.8|2726.6|2726.8|2725.6|2727.8|2726.6|2726.8|2725.6|16
1746819000000|2025-05-09 19:30:00|2727|2725.8|2726.8|2725.6|2727.3|2726.1|2724.5|2723.3|73
1746819300000|2025-05-09 19:35:00|2727|2725.8|2725.3|2724.1|2727.3|2726.1|2724.8|2723.6|32
1746819600000|2025-05-09 19:40:00|2725.5|2724.3|2726.8|2725.6|2726.8|2725.6|2725.3|2724.1|83
1746819900000|2025-05-09 19:45:00|2726.5|2725.3|2726.3|2725.1|2726.8|2725.6|2724.5|2723.3|141
1746820200000|2025-05-09 19:50:00|2726.8|2725.6|2728.3|2727.1|2728.8|2727.6|2726.8|2725.6|149
1746820500000|2025-05-09 19:55:00|2728|2726.8|2727.8|2726.6|2728.5|2727.3|2726.3|2725.1|199
1746820800000|2025-05-09 20:00:00|2727.5|2726.3|2728.8|2727.6|2728.8|2727.6|2726.5|2725.3|17
1746821100000|2025-05-09 20:05:00|2729|2727.8|2728.5|2727.3|2729.5|2728.3|2728.3|2727.1|21
1746821400000|2025-05-09 20:10:00|2728.3|2727.1|2728.8|2727.6|2728.8|2727.6|2728.3|2727.1|2
1746821700000|2025-05-09 20:15:00|2728.5|2727.3|2728.5|2727.3|2728.8|2727.6|2728.3|2727.1|17
1746822000000|2025-05-09 20:20:00|2728.8|2727.6|2728.3|2727.1|2728.8|2727.6|2727.8|2726.6|17
1746822300000|2025-05-09 20:25:00|2728|2726.8|2727.5|2726.3|2728|2726.8|2727.3|2726.1|8
1746822600000|2025-05-09 20:30:00|2727.3|2726.1|2727.3|2726.1|2727.3|2726.1|2726.3|2725.1|21
1746822900000|2025-05-09 20:35:00|2727|2725.8|2728|2726.8|2728|2726.8|2727|2725.8|12
1746823200000|2025-05-09 20:40:00|2727.8|2726.6|2728.3|2727.1|2728.8|2727.6|2727.8|2726.6|27
1746823500000|2025-05-09 20:45:00|2728.5|2727.3|2727.8|2726.6|2728.5|2727.3|2727.8|2726.6|29
1746823800000|2025-05-09 20:50:00|2728|2726.8|2729.4|2727.4|2729.4|2727.6|2727.8|2726.6|12
1746824100000|2025-05-09 20:55:00|2729.2|2727.2|2728.7|2726.7|2729.9|2727.9|2728.1|2726.1|0
1747001100000|2025-05-11 22:05:00|2753.5|2751.5|2754.7|2752.7|2755.5|2753.5|2750|2748|0
1747001400000|2025-05-11 22:10:00|2754.6|2752.6|2756.8|2754.8|2756.8|2754.8|2754.2|2752.2|0
1747001700000|2025-05-11 22:15:00|2757|2755|2755.2|2753.2|2757|2755|2754.8|2752.8|0
1747002000000|2025-05-11 22:20:00|2755.3|2753.3|2751.5|2749.5|2755.3|2753.3|2751.5|2749.5|0
1747002300000|2025-05-11 22:25:00|2751.3|2749.3|2750.3|2748.3|2751.8|2749.8|2750.3|2748.3|0
1747002600000|2025-05-11 22:30:00|2750.5|2748.5|2749.8|2747.8|2751|2749|2748.2|2746.2|0
1747002900000|2025-05-11 22:35:00|2749.7|2747.7|2750.4|2748.4|2750.6|2748.6|2747.7|2745.7|0
1747003200000|2025-05-11 22:40:00|2750.5|2748.5|2750.3|2748.3|2750.8|2748.8|2750|2748|0
1747003500000|2025-05-11 22:45:00|2750.5|2748.5|2750|2748|2751.2|2749.2|2750|2748|0
1747003800000|2025-05-11 22:50:00|2749.6|2747.6|2750.1|2748.1|2750.5|2748.5|2749.2|2747.2|0
1747004100000|2025-05-11 22:55:00|2750.2|2748.2|2749.4|2747.4|2750.4|2748.4|2748.8|2746.8|0
1747004400000|2025-05-11 23:00:00|2749.6|2747.6|2750.2|2748.2|2750.5|2748.5|2748.4|2746.4|0
1747004700000|2025-05-11 23:05:00|2750.3|2748.3|2750.5|2748.5|2751.5|2749.5|2750.2|2748.2|0
1747005000000|2025-05-11 23:10:00|2750.1|2748.1|2750.8|2748.8|2751.2|2749.2|2749.8|2747.8|0
1747005300000|2025-05-11 23:15:00|2751|2749|2753|2751|2753.1|2751.1|2750.8|2748.8|0
1747005600000|2025-05-11 23:20:00|2752.9|2750.9|2753.2|2751.2|2753.8|2751.8|2752.1|2750.1|0
1747005900000|2025-05-11 23:25:00|2753.1|2751.1|2752.1|2750.1|2753.8|2751.8|2751.5|2749.5|0
1747006200000|2025-05-11 23:30:00|2752.2|2750.2|2751.4|2749.4|2752.5|2750.5|2750.5|2748.5|0
1747006500000|2025-05-11 23:35:00|2751.6|2749.6|2748.7|2746.7|2751.6|2749.6|2748.7|2746.7|0
1747006800000|2025-05-11 23:40:00|2748.8|2746.8|2747.6|2745.6|2749.5|2747.5|2747.1|2745.1|0
1747007100000|2025-05-11 23:45:00|2747.5|2745.5|2752.5|2751.3|2753|2751.8|2746.5|2745.3|857
1747007400000|2025-05-11 23:50:00|2752.8|2751.6|2748.3|2747.1|2752.8|2751.6|2747.3|2746.1|310
1747007700000|2025-05-11 23:55:00|2748.8|2747.6|2746|2744.8|2748.8|2747.6|2745|2743.8|408
1747008000000|2025-05-12 00:00:00|2745.8|2745|2743.3|2742.5|2747.1|2746.3|2739.1|2738.3|1137
1747008300000|2025-05-12 00:05:00|2743.6|2742.8|2742.1|2741.3|2744.1|2743.3|2739.1|2738.3|667
1747008600000|2025-05-12 00:10:00|2741.6|2740.8|2739.6|2738.8|2742.6|2741.8|2737.6|2736.8|418
1747008900000|2025-05-12 00:15:00|2739.8|2739|2739.6|2738.8|2741.1|2740.3|2738.8|2738|345
1747009200000|2025-05-12 00:20:00|2740.1|2739.3|2741.6|2740.8|2742.8|2742|2739.6|2738.8|324
1747009500000|2025-05-12 00:25:00|2742.1|2741.3|2741.1|2740.3|2742.6|2741.8|2738.6|2737.8|440
1747009800000|2025-05-12 00:30:00|2741.6|2740.8|2745.1|2744.3|2745.8|2745|2741.3|2740.5|335
1747010100000|2025-05-12 00:35:00|2745.6|2744.8|2745.6|2744.8|2746.1|2745.3|2744.1|2743.3|415
1747010400000|2025-05-12 00:40:00|2745.3|2744.5|2744.6|2743.8|2747.1|2746.3|2744.6|2743.8|298
1747010700000|2025-05-12 00:45:00|2744.1|2743.3|2740.6|2739.8|2744.1|2743.3|2740.6|2739.8|288
1747011000000|2025-05-12 00:50:00|2740.8|2740|2738.3|2737.5|2742.1|2741.3|2738.3|2737.5|278
1747011300000|2025-05-12 00:55:00|2738.6|2737.8|2737.1|2736.3|2738.6|2737.8|2736.8|2736|327
1747011600000|2025-05-12 01:00:00|2737.6|2736.8|2738.6|2737.8|2739.1|2738.3|2736.1|2735.3|346
1747011900000|2025-05-12 01:05:00|2739.1|2738.3|2740.1|2739.3|2740.6|2739.8|2736.6|2735.8|188
1747012200000|2025-05-12 01:10:00|2739.8|2739|2740.8|2740|2741.6|2740.8|2739.1|2738.3|204
1747012500000|2025-05-12 01:15:00|2741.1|2740.3|2738.1|2737.3|2741.1|2740.3|2737.6|2736.8|244
1747012800000|2025-05-12 01:20:00|2737.8|2737|2740.1|2739.3|2740.1|2739.3|2737.6|2736.8|216
1747013100000|2025-05-12 01:25:00|2740.6|2739.8|2740.6|2739.8|2741.6|2740.8|2739.6|2738.8|129
1747013400000|2025-05-12 01:30:00|2740.8|2740|2737.6|2736.8|2741.1|2740.3|2737.1|2736.3|185
1747013700000|2025-05-12 01:35:00|2737.8|2737|2737.2|2736.4|2739.7|2738.9|2735.9|2735.1|423
1747014000000|2025-05-12 01:40:00|2737.7|2736.9|2737.7|2736.9|2738.2|2737.4|2736.7|2735.9|203
1747014300000|2025-05-12 01:45:00|2737.9|2737.1|2735.7|2734.9|2738.2|2737.4|2735.7|2734.9|267
1747014600000|2025-05-12 01:50:00|2735.9|2735.1|2733.2|2732.4|2735.9|2735.1|2733.2|2732.4|258
1747014900000|2025-05-12 01:55:00|2733.7|2732.9|2735.2|2734.4|2735.9|2735.1|2733.2|2732.4|197
1747015200000|2025-05-12 02:00:00|2734.9|2734.1|2734.7|2733.9|2735.9|2735.1|2733.7|2732.9|221
1747015500000|2025-05-12 02:05:00|2734.9|2734.1|2734.9|2734.1|2735.2|2734.4|2733.7|2732.9|162
1747015800000|2025-05-12 02:10:00|2735.2|2734.4|2733.2|2732.4|2735.2|2734.4|2732.2|2731.4|292
1747016100000|2025-05-12 02:15:00|2733.7|2732.9|2733.7|2732.9|2733.7|2732.9|2732.4|2731.6|260
1747016400000|2025-05-12 02:20:00|2733.4|2732.6|2732.2|2731.4|2733.7|2732.9|2732.2|2731.4|171
1747016700000|2025-05-12 02:25:00|2732.4|2731.6|2731.7|2730.9|2733.2|2732.4|2731.7|2730.9|180
1747017000000|2025-05-12 02:30:00|2731.9|2730.7|2730.4|2729.2|2731.9|2730.7|2729.4|2728.2|194
1747017300000|2025-05-12 02:35:00|2730.1|2728.9|2730.4|2729.2|2731.1|2729.9|2729.9|2728.7|83
1747017600000|2025-05-12 02:40:00|2729.9|2728.7|2729.4|2728.2|2729.9|2728.7|2729.4|2728.2|77
1747017900000|2025-05-12 02:45:00|2729.6|2728.4|2730.4|2729.2|2730.9|2729.7|2729.4|2728.2|92
1747018200000|2025-05-12 02:50:00|2729.9|2728.7|2729.9|2728.7|2730.4|2729.2|2729.1|2727.9|102
1747018500000|2025-05-12 02:55:00|2729.4|2728.2|2727.6|2726.4|2729.4|2728.2|2727.4|2726.2|173
1747018800000|2025-05-12 03:00:00|2727.4|2726.2|2727.9|2726.7|2728.4|2727.2|2727.1|2725.9|79
1747019100000|2025-05-12 03:05:00|2727.4|2726.2|2727.4|2726.2|2727.9|2726.7|2726.9|2725.7|117
1747019400000|2025-05-12 03:10:00|2727.1|2725.9|2726.9|2725.7|2727.4|2726.2|2726.4|2725.2|191
1747019700000|2025-05-12 03:15:00|2726.6|2725.4|2726.6|2725.4|2727.4|2726.2|2726.4|2725.2|112
1747020000000|2025-05-12 03:20:00|2726.4|2725.2|2727.4|2726.2|2727.4|2726.2|2726.4|2725.2|146
1747020300000|2025-05-12 03:25:00|2727.1|2725.9|2726.9|2725.7|2727.4|2726.2|2726.4|2725.2|188
1747020600000|2025-05-12 03:30:00|2726.7|2725.9|2727.2|2726.4|2727.7|2726.9|2724.9|2724.1|635
1747020900000|2025-05-12 03:35:00|2726.9|2726.1|2727.2|2726.4|2728.2|2727.4|2725.7|2724.9|280
1747021200000|2025-05-12 03:40:00|2727.4|2726.6|2729.2|2728.4|2729.4|2728.6|2727.2|2726.4|167
1747021500000|2025-05-12 03:45:00|2728.9|2728.1|2728.2|2727.4|2729.9|2729.1|2728.2|2727.4|210
1747021800000|2025-05-12 03:50:00|2727.9|2727.1|2729.7|2728.9|2730.2|2729.4|2727.9|2727.1|158
1747022100000|2025-05-12 03:55:00|2729.2|2728.4|2730.2|2729.4|2730.2|2729.4|2728.4|2727.6|209
1747022400000|2025-05-12 04:00:00|2729.7|2728.9|2731.4|2730.6|2731.7|2730.9|2728.7|2727.9|162
1747022700000|2025-05-12 04:05:00|2731.7|2730.9|2731.2|2730.4|2731.7|2730.9|2729.2|2728.4|384
1747023000000|2025-05-12 04:10:00|2731.7|2730.9|2732.2|2731.4|2732.7|2731.9|2730.7|2729.9|304
1747023300000|2025-05-12 04:15:00|2731.9|2731.1|2732.9|2732.1|2733.2|2732.4|2731.9|2731.1|242
1747023600000|2025-05-12 04:20:00|2733.2|2732.4|2732.9|2732.1|2733.7|2732.9|2732.7|2731.9|159
1747023900000|2025-05-12 04:25:00|2733.2|2732.4|2733.4|2732.6|2734.7|2733.9|2732.9|2732.1|146
1747024200000|2025-05-12 04:30:00|2733.7|2732.9|2734.2|2733.4|2734.2|2733.4|2733.2|2732.4|264
1747024500000|2025-05-12 04:35:00|2733.9|2733.1|2735.2|2734.4|2735.2|2734.4|2733.7|2732.9|127
1747024800000|2025-05-12 04:40:00|2734.9|2734.1|2734.7|2733.9|2735.7|2734.9|2733.7|2732.9|322
1747025100000|2025-05-12 04:45:00|2734.4|2733.6|2736.2|2735.4|2736.2|2735.4|2734.4|2733.6|288
1747025400000|2025-05-12 04:50:00|2736.4|2735.6|2737.2|2736.4|2737.2|2736.4|2735.7|2734.9|230
1747025700000|2025-05-12 04:55:00|2736.9|2736.1|2737.2|2736.4|2737.2|2736.4|2736.7|2735.9|195
1747026000000|2025-05-12 05:00:00|2736.7|2735.9|2737.2|2736.4|2737.7|2736.9|2736.2|2735.4|395
1747026300000|2025-05-12 05:05:00|2736.9|2736.1|2738.7|2737.9|2738.7|2737.9|2736.7|2735.9|258
1747026600000|2025-05-12 05:10:00|2738.9|2738.1|2738.9|2738.1|2739.2|2738.4|2737.7|2736.9|341
1747026900000|2025-05-12 05:15:00|2739.2|2738.4|2739.7|2738.9|2739.7|2738.9|2738.7|2737.9|274
1747027200000|2025-05-12 05:20:00|2739.4|2738.6|2740.2|2739.4|2740.4|2739.6|2739.2|2738.4|213
1747027500000|2025-05-12 05:25:00|2739.9|2739.1|2742.2|2741.4|2742.4|2741.6|2739.7|2738.9|312
1747027800000|2025-05-12 05:30:00|2742.7|2741.9|2741.2|2740.4|2742.7|2741.9|2740.2|2739.4|511
1747028100000|2025-05-12 05:35:00|2741.7|2740.9|2742.7|2741.9|2743.2|2742.4|2741.2|2740.4|338
1747028400000|2025-05-12 05:40:00|2743.2|2742.4|2744.2|2743.4|2744.2|2743.4|2742.7|2741.9|473
1747028700000|2025-05-12 05:45:00|2743.9|2743.1|2744.9|2744.1|2745.2|2744.4|2743.9|2743.1|404
1747029000000|2025-05-12 05:50:00|2744.7|2743.9|2744.4|2743.6|2745.4|2744.6|2743.7|2742.9|354
1747029300000|2025-05-12 05:55:00|2744.7|2743.9|2745.2|2744.4|2745.7|2744.9|2744.2|2743.4|377
1747029600000|2025-05-12 06:00:00|2744.7|2743.9|2744.2|2743.4|2745.4|2744.6|2743.2|2742.4|495
1747029900000|2025-05-12 06:05:00|2745.4|2744.6|2744.2|2743.4|2745.7|2744.9|2743.7|2742.9|557
1747030200000|2025-05-12 06:10:00|2744.4|2743.6|2744.7|2743.9|2744.9|2744.1|2744.2|2743.4|259
1747030500000|2025-05-12 06:15:00|2744.4|2743.6|2742.9|2742.1|2744.7|2743.9|2742.2|2741.4|434
1747030800000|2025-05-12 06:20:00|2742.7|2741.9|2745.2|2744.4|2746.2|2745.4|2741.4|2740.6|870
1747031100000|2025-05-12 06:25:00|2744.9|2744.1|2746.7|2745.9|2746.7|2745.9|2741.7|2740.9|2787
1747031400000|2025-05-12 06:30:00|2745.9|2745.1|2741.2|2740.4|2745.9|2745.1|2741.2|2740.4|2364
1747031700000|2025-05-12 06:35:00|2741.4|2740.6|2745.4|2743.4|2745.4|2743.4|2741.2|2740.4|609
1747032000000|2025-05-12 06:40:00|2745.3|2743.3|2746.7|2744.7|2746.8|2744.8|2745|2743|31
1747032300000|2025-05-12 06:45:00|2746.5|2744.5|2747.3|2745.3|2747.8|2745.8|2746|2744|264
1747032600000|2025-05-12 06:50:00|2747.2|2745.2|2746.6|2744.6|2747.5|2745.5|2745.9|2743.9|0
1747032900000|2025-05-12 06:55:00|2746.7|2744.7|2745.3|2743.3|2746.7|2744.7|2745|2743|0
1747033200000|2025-05-12 07:00:00|2745.1|2743.1|2768.2|2766.2|2772|2770|2745.1|2743.1|0
1747033500000|2025-05-12 07:05:00|2768.3|2766.3|2773|2771|2774.8|2772.8|2766.9|2764.9|0
1747033800000|2025-05-12 07:10:00|2772.8|2770.8|2775.7|2773.7|2776|2774|2770.6|2768.6|0
1747034100000|2025-05-12 07:15:00|2775.8|2773.8|2774|2772|2776|2774|2771.3|2769.3|0
1747034400000|2025-05-12 07:20:00|2773.8|2771.8|2779|2777|2779.1|2777.1|2773.2|2771.2|0
1747034700000|2025-05-12 07:25:00|2778.9|2776.9|2782.6|2780.6|2784.1|2782.1|2777.8|2775.8|0
1747035000000|2025-05-12 07:30:00|2782.8|2780.8|2781.2|2779.2|2784.3|2782.3|2778.8|2776.8|0
1747035300000|2025-05-12 07:35:00|2781.1|2779.1|2779.3|2777.3|2781.1|2779.1|2778.1|2776.1|0
1747035600000|2025-05-12 07:40:00|2779.2|2777.2|2777.1|2775.1|2779.5|2777.5|2774.6|2772.6|0
1747035900000|2025-05-12 07:45:00|2777.3|2775.3|2775|2773|2778.1|2776.1|2774.1|2772.1|0
1747036200000|2025-05-12 07:50:00|2775.2|2773.2|2773.4|2771.4|2775.8|2773.8|2772.7|2770.7|0
1747036500000|2025-05-12 07:55:00|2773.3|2771.3|2774.5|2772.5|2776.9|2774.9|2771.8|2769.8|0
1747036800000|2025-05-12 08:00:00|2774.7|2772.7|2774.9|2773.7|2779.1|2777.9|2772.1|2770.9|1181
1747037100000|2025-05-12 08:05:00|2774.4|2773.2|2775.4|2774.2|2777.4|2776.2|2773.4|2772.2|437
1747037400000|2025-05-12 08:10:00|2775.9|2774.7|2778.1|2776.9|2779.4|2778.2|2773.9|2772.7|384
1747037700000|2025-05-12 08:15:00|2778.4|2777.2|2779.9|2778.7|2783.9|2782.7|2778.1|2776.9|327
1747038000000|2025-05-12 08:20:00|2780.4|2779.2|2774.9|2773.7|2780.4|2779.2|2773.6|2772.4|504
1747038300000|2025-05-12 08:25:00|2775.4|2774.2|2776.4|2775.2|2778.9|2777.7|2774.4|2773.2|234
1747038600000|2025-05-12 08:30:00|2776.9|2775.7|2779.4|2778.2|2779.9|2778.7|2775.4|2774.2|149
1747038900000|2025-05-12 08:35:00|2778.9|2777.7|2778.9|2777.7|2780.9|2779.7|2778.1|2776.9|110
1747039200000|2025-05-12 08:40:00|2779.1|2777.9|2781.4|2780.2|2782.1|2780.9|2778.9|2777.7|133
1747039500000|2025-05-12 08:45:00|2781.1|2779.9|2784.4|2783.2|2785.4|2784.2|2779.9|2778.7|482
1747039800000|2025-05-12 08:50:00|2784.6|2783.4|2783.4|2782.2|2785.9|2784.7|2783.4|2782.2|181
1747040100000|2025-05-12 08:55:00|2783.9|2782.7|2784.9|2783.7|2784.9|2783.7|2782.9|2781.7|176
1747040400000|2025-05-12 09:00:00|2785.4|2784.2|2786.9|2785.7|2786.9|2785.7|2783.9|2782.7|87
1747040700000|2025-05-12 09:05:00|2786.4|2785.2|2785.9|2784.7|2787.4|2786.2|2785.9|2784.7|112
1747041000000|2025-05-12 09:10:00|2785.6|2784.4|2787.4|2786.2|2789.4|2788.2|2785.4|2784.2|162
1747041300000|2025-05-12 09:15:00|2786.9|2785.7|2787.4|2786.2|2788.4|2787.2|2786.4|2785.2|102
1747041600000|2025-05-12 09:20:00|2786.9|2785.7|2786.9|2785.7|2787.4|2786.2|2784.9|2783.7|73
1747041900000|2025-05-12 09:25:00|2786.4|2785.2|2787.4|2786.2|2787.9|2786.7|2785.9|2784.7|60
1747042200000|2025-05-12 09:30:00|2787.6|2786.4|2787.4|2786.2|2787.9|2786.7|2786.4|2785.2|75
1747042500000|2025-05-12 09:35:00|2787.1|2785.9|2787.9|2786.7|2788.4|2787.2|2786.1|2784.9|97
1747042800000|2025-05-12 09:40:00|2788.1|2786.9|2787.9|2786.7|2788.9|2787.7|2787.9|2786.7|88
1747043100000|2025-05-12 09:45:00|2787.4|2786.2|2787.1|2785.9|2787.9|2786.7|2786.4|2785.2|99
1747043400000|2025-05-12 09:50:00|2787.4|2786.2|2791.4|2790.2|2791.6|2790.4|2787.1|2785.9|234
1747043700000|2025-05-12 09:55:00|2791.9|2790.7|2793.4|2792.2|2793.9|2792.7|2791.9|2790.7|243
1747044000000|2025-05-12 10:00:00|2793.1|2791.9|2792.4|2791.2|2794.9|2793.7|2789.4|2788.2|277
1747044300000|2025-05-12 10:05:00|2792.9|2791.7|2793.9|2792.7|2795.4|2794.2|2792.9|2791.7|205
1747044600000|2025-05-12 10:10:00|2793.4|2792.2|2794.4|2793.2|2795.4|2794.2|2792.4|2791.2|89
1747044900000|2025-05-12 10:15:00|2794.6|2793.4|2795.4|2794.2|2795.9|2794.7|2794.4|2793.2|168
1747045200000|2025-05-12 10:20:00|2795.6|2794.4|2796.9|2795.7|2797.4|2796.2|2794.4|2793.2|99
1747045500000|2025-05-12 10:25:00|2797.1|2795.9|2799.4|2798.2|2799.9|2798.7|2796.9|2795.7|181
1747045800000|2025-05-12 10:30:00|2799.9|2798.7|2803.1|2801.9|2803.4|2802.2|2798.9|2797.7|109
1747046100000|2025-05-12 10:35:00|2802.9|2801.7|2800.4|2799.2|2802.9|2801.7|2800.4|2799.2|45
1747046400000|2025-05-12 10:40:00|2800.6|2799.4|2799.1|2797.9|2801.9|2800.7|2798.9|2797.7|69
1747046700000|2025-05-12 10:45:00|2798.9|2797.7|2799.9|2798.7|2800.9|2799.7|2798.4|2797.2|100
1747047000000|2025-05-12 10:50:00|2800.1|2798.9|2800.4|2799.2|2800.4|2799.2|2798.9|2797.7|137
1747047300000|2025-05-12 10:55:00|2800.6|2799.4|2803.9|2802.7|2804.4|2803.2|2800.6|2799.4|210
1747047600000|2025-05-12 11:00:00|2803.6|2802.4|2802.9|2801.7|2804.9|2803.7|2801.6|2800.4|225
1747047900000|2025-05-12 11:05:00|2803.1|2801.9|2801.4|2800.2|2804.4|2803.2|2801.4|2800.2|95
1747048200000|2025-05-12 11:10:00|2801.9|2800.7|2797.4|2796.2|2802.4|2801.2|2797.4|2796.2|164
1747048500000|2025-05-12 11:15:00|2797.6|2796.4|2796.4|2795.2|2798.4|2797.2|2795.9|2794.7|109
1747048800000|2025-05-12 11:20:00|2795.9|2794.7|2796.4|2795.2|2796.4|2795.2|2795.1|2793.9|58
1747049100000|2025-05-12 11:25:00|2796.9|2795.7|2794.4|2793.2|2797.9|2796.7|2794.4|2793.2|180
1747049400000|2025-05-12 11:30:00|2793.9|2792.7|2791.9|2790.7|2794.4|2793.2|2790.9|2789.7|330
1747049700000|2025-05-12 11:35:00|2792.1|2790.9|2795.4|2794.2|2795.4|2794.2|2792.1|2790.9|55
1747050000000|2025-05-12 11:40:00|2795.1|2793.9|2792.9|2791.7|2795.4|2794.2|2792.1|2790.9|39
1747050300000|2025-05-12 11:45:00|2792.4|2791.2|2792.4|2791.2|2794.4|2793.2|2791.4|2790.2|98
1747050600000|2025-05-12 11:50:00|2792.1|2790.9|2791.4|2790.2|2792.9|2791.7|2789.4|2788.2|109
1747050900000|2025-05-12 11:55:00|2790.9|2789.7|2790.4|2789.2|2791.9|2790.7|2790.4|2789.2|63
1747051200000|2025-05-12 12:00:00|2790.6|2789.4|2792.4|2791.2|2793.6|2792.4|2790.4|2789.2|34
1747051500000|2025-05-12 12:05:00|2792.1|2790.9|2793.1|2791.9|2793.4|2792.2|2791.9|2790.7|33
1747051800000|2025-05-12 12:10:00|2792.9|2791.7|2796.1|2794.9|2796.4|2795.2|2792.9|2791.7|61
1747052100000|2025-05-12 12:15:00|2796.4|2795.2|2796.9|2795.7|2797.1|2795.9|2795.6|2794.4|61
1747052400000|2025-05-12 12:20:00|2797.1|2795.9|2798.1|2796.9|2798.4|2797.2|2796.4|2795.2|52
1747052700000|2025-05-12 12:25:00|2798.4|2797.2|2797.9|2796.7|2798.4|2797.2|2796.9|2795.7|57
1747053000000|2025-05-12 12:30:00|2797.4|2796.2|2797.4|2796.2|2798.4|2797.2|2797.4|2796.2|114
1747053300000|2025-05-12 12:35:00|2797.1|2795.9|2796.9|2795.7|2797.4|2796.2|2796.1|2794.9|68
1747053600000|2025-05-12 12:40:00|2796.6|2795.4|2795.4|2794.2|2796.9|2795.7|2795.1|2793.9|39
1747053900000|2025-05-12 12:45:00|2795.1|2793.9|2794.4|2793.2|2795.6|2794.4|2793.9|2792.7|75
1747054200000|2025-05-12 12:50:00|2794.9|2793.7|2795.4|2794.2|2796.4|2795.2|2794.9|2793.7|46
1747054500000|2025-05-12 12:55:00|2795.6|2794.4|2794.9|2793.7|2795.9|2794.7|2793.4|2792.2|218
1747054800000|2025-05-12 13:00:00|2794.4|2793.2|2795.4|2794.2|2796.4|2795.2|2794.4|2793.2|98
1747055100000|2025-05-12 13:05:00|2795.1|2793.9|2792.4|2791.2|2795.4|2794.2|2792.4|2791.2|119
1747055400000|2025-05-12 13:10:00|2792.6|2791.4|2795.9|2794.7|2795.9|2794.7|2792.4|2791.2|216
1747055700000|2025-05-12 13:15:00|2796.1|2794.9|2795.9|2794.7|2796.4|2795.2|2794.9|2793.7|142
1747056000000|2025-05-12 13:20:00|2795.4|2794.2|2796.4|2795.2|2796.4|2795.2|2794.4|2793.2|84
1747056300000|2025-05-12 13:25:00|2796.9|2795.7|2795.1|2793.9|2796.9|2795.7|2795.1|2793.9|94
1747056600000|2025-05-12 13:30:00|2795.4|2794.2|2788.4|2787.2|2796.4|2795.2|2788.4|2787.2|324
1747056900000|2025-05-12 13:35:00|2787.9|2786.7|2789.9|2788.7|2790.4|2789.2|2787.4|2786.2|226
1747057200000|2025-05-12 13:40:00|2789.6|2788.4|2789.4|2788.2|2790.9|2789.7|2787.4|2786.2|239
1747057500000|2025-05-12 13:45:00|2789.9|2788.7|2790.9|2789.7|2791.4|2790.2|2787.4|2786.2|267
1747057800000|2025-05-12 13:50:00|2791.4|2790.2|2794.4|2793.2|2796.9|2795.7|2790.9|2789.7|210
1747058100000|2025-05-12 13:55:00|2794.9|2793.7|2791.6|2790.4|2795.4|2794.2|2790.4|2789.2|178
1747058400000|2025-05-12 14:00:00|2791.9|2790.7|2797.6|2796.4|2797.6|2796.4|2790.9|2789.7|214
1747058700000|2025-05-12 14:05:00|2797.4|2796.2|2797.9|2796.7|2799.4|2798.2|2796.9|2795.7|237
1747059000000|2025-05-12 14:10:00|2797.6|2796.4|2800.4|2799.2|2800.4|2799.2|2797.4|2796.2|166
1747059300000|2025-05-12 14:15:00|2799.9|2798.7|2798.6|2797.4|2800.4|2799.2|2797.9|2796.7|142
1747059600000|2025-05-12 14:20:00|2798.9|2797.7|2799.4|2798.2|2800.4|2799.2|2795.9|2794.7|389
1747059900000|2025-05-12 14:25:00|2799.1|2797.9|2796.4|2795.2|2799.4|2798.2|2794.9|2793.7|271
1747060200000|2025-05-12 14:30:00|2795.9|2794.7|2795.9|2794.7|2796.9|2795.7|2792.1|2790.9|356
1747060500000|2025-05-12 14:35:00|2795.6|2794.4|2797.9|2796.7|2797.9|2796.7|2793.4|2792.2|232
1747060800000|2025-05-12 14:40:00|2797.4|2796.2|2802.4|2801.2|2802.4|2801.2|2797.4|2796.2|210
1747061100000|2025-05-12 14:45:00|2802.9|2801.7|2804.9|2803.7|2804.9|2803.7|2802.1|2800.9|260
1747061400000|2025-05-12 14:50:00|2805.4|2804.2|2806.9|2805.7|2807.4|2806.2|2804.9|2803.7|272
1747061700000|2025-05-12 14:55:00|2807.4|2806.2|2802.9|2801.7|2807.4|2806.2|2802.9|2801.7|158
1747062000000|2025-05-12 15:00:00|2803.4|2802.2|2804.4|2803.2|2804.9|2803.7|2802.4|2801.2|224
1747062300000|2025-05-12 15:05:00|2804.1|2802.9|2801.9|2800.7|2804.9|2803.7|2801.4|2800.2|195
1747062600000|2025-05-12 15:10:00|2801.6|2800.4|2804.4|2803.2|2805.1|2803.9|2801.1|2799.9|223
1747062900000|2025-05-12 15:15:00|2804.6|2803.4|2805.4|2804.2|2805.4|2804.2|2802.6|2801.4|185
1747063200000|2025-05-12 15:20:00|2805.1|2803.9|2802.9|2801.7|2806.4|2805.2|2801.4|2800.2|264
1747063500000|2025-05-12 15:25:00|2803.1|2801.9|2806.4|2805.2|2806.4|2805.2|2802.4|2801.2|252
1747063800000|2025-05-12 15:30:00|2805.9|2804.7|2807.4|2806.2|2807.9|2806.7|2805.9|2804.7|217
1747064100000|2025-05-12 15:35:00|2807.6|2806.4|2807.1|2805.9|2809.4|2808.2|2806.4|2805.2|213
1747064400000|2025-05-12 15:40:00|2807.4|2806.2|2805.9|2804.7|2807.4|2806.2|2804.9|2803.7|153
1747064700000|2025-05-12 15:45:00|2805.6|2804.4|2804.4|2803.2|2806.6|2805.4|2803.9|2802.7|167
1747065000000|2025-05-12 15:50:00|2804.9|2803.7|2804.4|2803.2|2804.9|2803.7|2802.4|2801.2|152
1747065300000|2025-05-12 15:55:00|2804.6|2803.4|2803.9|2802.7|2805.9|2804.7|2803.4|2802.2|159
1747065600000|2025-05-12 16:00:00|2803.4|2802.2|2804.9|2803.7|2804.9|2803.7|2802.9|2801.7|59
1747065900000|2025-05-12 16:05:00|2805.1|2803.9|2804.9|2803.7|2805.6|2804.4|2804.4|2803.2|76
1747066200000|2025-05-12 16:10:00|2804.6|2803.4|2804.9|2803.7|2804.9|2803.7|2803.9|2802.7|93
1747066500000|2025-05-12 16:15:00|2804.6|2803.4|2804.4|2803.2|2805.9|2804.7|2803.9|2802.7|149
1747066800000|2025-05-12 16:20:00|2804.1|2802.9|2806.6|2805.4|2806.9|2805.7|2803.4|2802.2|70
1747067100000|2025-05-12 16:25:00|2806.4|2805.2|2805.9|2804.7|2806.9|2805.7|2805.4|2804.2|73
1747067400000|2025-05-12 16:30:00|2806.1|2804.9|2807.4|2806.2|2807.9|2806.7|2806.1|2804.9|65
1747067700000|2025-05-12 16:35:00|2806.9|2805.7|2806.9|2805.7|2807.9|2806.7|2806.9|2805.7|44
1747068000000|2025-05-12 16:40:00|2806.6|2805.4|2807.9|2806.7|2807.9|2806.7|2806.4|2805.2|115
1747068300000|2025-05-12 16:45:00|2807.6|2806.4|2808.9|2807.7|2809.9|2808.7|2807.4|2806.2|75
1747068600000|2025-05-12 16:50:00|2809.1|2807.9|2809.4|2808.2|2809.9|2808.7|2808.6|2807.4|45
1747068900000|2025-05-12 16:55:00|2809.1|2807.9|2810.4|2809.2|2810.9|2809.7|2808.9|2807.7|48
1747069200000|2025-05-12 17:00:00|2810.9|2809.7|2811.4|2810.2|2811.4|2810.2|2809.9|2808.7|49
1747069500000|2025-05-12 17:05:00|2811.6|2810.4|2813.4|2812.2|2813.9|2812.7|2810.9|2809.7|70
1747069800000|2025-05-12 17:10:00|2813.1|2811.9|2812.9|2811.7|2813.4|2812.2|2811.9|2810.7|88
1747070100000|2025-05-12 17:15:00|2812.6|2811.4|2813.9|2812.7|2814.6|2813.4|2811.9|2810.7|45
1747070400000|2025-05-12 17:20:00|2813.6|2812.4|2811.9|2810.7|2813.9|2812.7|2810.9|2809.7|28
1747070700000|2025-05-12 17:25:00|2812.1|2810.9|2811.6|2810.4|2812.9|2811.7|2811.4|2810.2|84
1747071000000|2025-05-12 17:30:00|2811.9|2810.7|2812.4|2811.2|2813.9|2812.7|2811.6|2810.4|69
1747071300000|2025-05-12 17:35:00|2812.6|2811.4|2812.9|2811.7|2812.9|2811.7|2811.4|2810.2|49
1747071600000|2025-05-12 17:40:00|2812.4|2811.2|2811.9|2810.7|2812.9|2811.7|2811.4|2810.2|69
1747071900000|2025-05-12 17:45:00|2811.6|2810.4|2811.9|2810.7|2812.4|2811.2|2811.4|2810.2|30
1747072200000|2025-05-12 17:50:00|2811.6|2810.4|2812.9|2811.7|2812.9|2811.7|2811.4|2810.2|33
1747072500000|2025-05-12 17:55:00|2813.1|2811.9|2810.9|2809.7|2813.1|2811.9|2810.9|2809.7|55
1747072800000|2025-05-12 18:00:00|2811.1|2809.9|2812.4|2811.2|2812.4|2811.2|2810.9|2809.7|30
1747073100000|2025-05-12 18:05:00|2812.9|2811.7|2812.4|2811.2|2812.9|2811.7|2811.9|2810.7|69
1747073400000|2025-05-12 18:10:00|2812.1|2810.9|2811.9|2810.7|2812.1|2810.9|2810.6|2809.4|119
1747073700000|2025-05-12 18:15:00|2811.6|2810.4|2813.4|2812.2|2813.9|2812.7|2811.6|2810.4|51
1747074000000|2025-05-12 18:20:00|2813.9|2812.7|2812.9|2811.7|2813.9|2812.7|2812.6|2811.4|20
1747074300000|2025-05-12 18:25:00|2812.6|2811.4|2812.9|2811.7|2813.4|2812.2|2812.4|2811.2|71
1747074600000|2025-05-12 18:30:00|2813.1|2811.9|2812.9|2811.7|2813.9|2812.7|2812.9|2811.7|54
1747074900000|2025-05-12 18:35:00|2813.1|2811.9|2813.4|2812.2|2813.9|2812.7|2812.9|2811.7|28
1747075200000|2025-05-12 18:40:00|2813.1|2811.9|2811.6|2810.4|2813.4|2812.2|2811.4|2810.2|110
1747075500000|2025-05-12 18:45:00|2811.4|2810.2|2810.9|2809.7|2812.4|2811.2|2810.9|2809.7|40
1747075800000|2025-05-12 18:50:00|2810.4|2809.2|2808.9|2807.7|2810.4|2809.2|2808.9|2807.7|62
1747076100000|2025-05-12 18:55:00|2809.1|2807.9|2809.4|2808.2|2809.9|2808.7|2808.4|2807.2|14
1747076400000|2025-05-12 19:00:00|2809.1|2807.9|2810.4|2809.2|2810.4|2809.2|2807.9|2806.7|34
1747076700000|2025-05-12 19:05:00|2810.1|2808.9|2810.4|2809.2|2810.9|2809.7|2809.9|2808.7|26
1747077000000|2025-05-12 19:10:00|2810.1|2808.9|2808.9|2807.7|2810.4|2809.2|2808.4|2807.2|50
1747077300000|2025-05-12 19:15:00|2809.1|2807.9|2809.4|2808.2|2809.9|2808.7|2807.9|2806.7|40
1747077600000|2025-05-12 19:20:00|2808.9|2807.7|2808.9|2807.7|2809.4|2808.2|2808.4|2807.2|93
1747077900000|2025-05-12 19:25:00|2808.6|2807.4|2807.9|2806.7|2808.6|2807.4|2807.4|2806.2|62
1747078200000|2025-05-12 19:30:00|2807.6|2806.4|2807.9|2806.7|2808.9|2807.7|2807.4|2806.2|92
1747078500000|2025-05-12 19:35:00|2808.4|2807.2|2807.4|2806.2|2808.4|2807.2|2806.9|2805.7|129
1747078800000|2025-05-12 19:40:00|2807.1|2805.9|2807.9|2806.7|2808.4|2807.2|2806.4|2805.2|121
1747079100000|2025-05-12 19:45:00|2808.1|2806.9|2809.9|2808.7|2809.9|2808.7|2807.4|2806.2|151
1747079400000|2025-05-12 19:50:00|2809.4|2808.2|2812.4|2811.2|2812.9|2811.7|2809.4|2808.2|375
1747079700000|2025-05-12 19:55:00|2811.9|2810.7|2813.1|2811.9|2814.4|2813.2|2810.9|2809.7|528
1747080000000|2025-05-12 20:00:00|2812.9|2811.7|2814.1|2812.9|2815.9|2814.7|2812.9|2811.7|86
1747080300000|2025-05-12 20:05:00|2814.4|2813.2|2813.6|2812.4|2814.4|2813.2|2812.9|2811.7|50
1747080600000|2025-05-12 20:10:00|2813.4|2812.2|2812.4|2811.2|2813.4|2812.2|2812.4|2811.2|5
1747080900000|2025-05-12 20:15:00|2812.1|2810.9|2812.4|2811.2|2812.9|2811.7|2812.1|2810.9|12
1747081200000|2025-05-12 20:20:00|2812.1|2810.9|2812.4|2811.2|2812.9|2811.7|2812.1|2810.9|7
1747081500000|2025-05-12 20:25:00|2812.9|2811.7|2812.4|2811.2|2812.9|2811.7|2812.4|2811.2|20
1747081800000|2025-05-12 20:30:00|2812.6|2811.4|2812.9|2811.7|2813.4|2812.2|2812.4|2811.2|38
1747082100000|2025-05-12 20:35:00|2812.6|2811.4|2813.1|2811.9|2813.1|2811.9|2812.6|2811.4|6
1747082400000|2025-05-12 20:40:00|2812.9|2811.7|2812.9|2811.7|2813.1|2811.9|2812.6|2811.4|3
1747082700000|2025-05-12 20:45:00|2812.6|2811.4|2812.4|2811.2|2812.9|2811.7|2812.4|2811.2|10
1747083000000|2025-05-12 20:50:00|2812.6|2811.4|2813|2811|2813.1|2811.9|2812.4|2811|14
1747083300000|2025-05-12 20:55:00|2812.9|2810.9|2813.8|2811.8|2813.9|2811.9|2812.7|2810.7|0
1747083600000|2025-05-12 21:00:00|2813.9|2811.9|2813.5|2811.5|2813.9|2811.9|2813.5|2811.5|3
1747083900000|2025-05-12 21:05:00|2813.4|2811.4|2813.5|2811.5|2813.5|2811.5|2813.4|2811.4|0
1747084200000|2025-05-12 21:10:00|2813.6|2811.6|2813.5|2811.5|2813.6|2811.6|2813.5|2811.5|0
1747084500000|2025-05-12 21:15:00|2813.6|2811.6|2813.6|2811.6|2813.7|2811.7|2813.6|2811.6|0
1747084800000|2025-05-12 21:20:00|2813.7|2811.7|2813.6|2811.6|2813.7|2811.7|2813.6|2811.6|0
1747085100000|2025-05-12 21:25:00|2813.5|2811.5|2813.7|2811.7|2813.7|2811.7|2813.5|2811.5|0
1747085400000|2025-05-12 21:30:00|2813.8|2811.8|2813.8|2811.8|2813.8|2811.8|2813.7|2811.7|0
1747085700000|2025-05-12 21:35:00|2813.9|2811.9|2813.8|2811.8|2813.9|2811.9|2813.8|2811.8|0
1747086000000|2025-05-12 21:40:00|2813.9|2811.9|2813.9|2811.9|2813.9|2811.9|2813.8|2811.8|0
1747086300000|2025-05-12 21:45:00|2814|2812|2813.9|2811.9|2814|2812|2813.9|2811.9|0
1747086600000|2025-05-12 21:50:00|2814|2812|2814|2812|2814|2812|2814|2812|0
1747086900000|2025-05-12 21:55:00|2814.1|2812.1|2814|2812|2814.1|2812.1|2814|2812|0
1747087200000|2025-05-12 22:00:00|2814.1|2812.1|2813.5|2811.5|2814.1|2812.1|2810.5|2808.5|0
1747087500000|2025-05-12 22:05:00|2813.6|2811.6|2812.6|2810.6|2814.3|2812.3|2812.2|2810.2|0
1747087800000|2025-05-12 22:10:00|2812.5|2810.5|2811.8|2809.8|2812.6|2810.6|2811.5|2809.5|0
1747088100000|2025-05-12 22:15:00|2811.6|2809.6|2812|2810|2812.3|2810.3|2811.2|2809.2|0
1747088400000|2025-05-12 22:20:00|2812.2|2810.2|2812.3|2810.3|2812.6|2810.6|2812|2810|0
1747088700000|2025-05-12 22:25:00|2811.9|2809.9|2811.4|2809.4|2812.2|2810.2|2811.4|2809.4|0
1747089000000|2025-05-12 22:30:00|2811.3|2809.3|2811.1|2809.1|2811.4|2809.4|2810.6|2808.6|0
1747089300000|2025-05-12 22:35:00|2810.9|2808.9|2810.9|2808.9|2811.3|2809.3|2810.8|2808.8|0
1747089600000|2025-05-12 22:40:00|2811|2809|2810.6|2808.6|2811.4|2809.4|2810.6|2808.6|0
1747089900000|2025-05-12 22:45:00|2810.8|2808.8|2811.2|2809.2|2811.2|2809.2|2810.6|2808.6|0
1747090200000|2025-05-12 22:50:00|2811.4|2809.4|2811.3|2809.3|2811.4|2809.4|2810.8|2808.8|0
1747090500000|2025-05-12 22:55:00|2811.2|2809.2|2811.1|2809.1|2811.4|2809.4|2811|2809|0
1747090800000|2025-05-12 23:00:00|2811.2|2809.2|2812.5|2810.5|2812.5|2810.5|2810.7|2808.7|0
1747091100000|2025-05-12 23:05:00|2812.6|2810.6|2812.6|2810.6|2813|2811|2812.3|2810.3|0
1747091400000|2025-05-12 23:10:00|2812.5|2810.5|2812.2|2810.2|2812.5|2810.5|2812.1|2810.1|0
1747091700000|2025-05-12 23:15:00|2812.1|2810.1|2812.7|2810.7|2812.9|2810.9|2812.1|2810.1|0
1747092000000|2025-05-12 23:20:00|2812.9|2810.9|2812.3|2810.3|2813.3|2811.3|2812.3|2810.3|0
1747092300000|2025-05-12 23:25:00|2812.4|2810.4|2811.6|2809.6|2813|2811|2811.6|2809.6|0
1747092600000|2025-05-12 23:30:00|2811.3|2809.3|2810.6|2808.6|2815|2813|2810|2808|0
1747092900000|2025-05-12 23:35:00|2810.5|2808.5|2808|2806|2810.5|2808.5|2807.9|2805.9|0
1747093200000|2025-05-12 23:40:00|2808.1|2806.1|2807.1|2805.1|2808.3|2806.3|2806.1|2804.1|0
1747093500000|2025-05-12 23:45:00|2807.3|2805.3|2804.7|2803.5|2807.3|2805.3|2799.5|2798.3|924
1747093800000|2025-05-12 23:50:00|2805|2803.8|2803|2801.8|2805|2803.8|2801|2799.8|638
1747094100000|2025-05-12 23:55:00|2803.2|2802|2796.7|2795.5|2805.5|2804.3|2796|2794.8|889
1747094400000|2025-05-13 00:00:00|2796.5|2795.7|2796.8|2796|2798|2797.2|2793.3|2792.5|1611
1747094700000|2025-05-13 00:05:00|2797.3|2796.5|2793.3|2792.5|2798.3|2797.5|2791.8|2791|1266
1747095000000|2025-05-13 00:10:00|2793.5|2792.7|2792.8|2792|2795.3|2794.5|2790.8|2790|954
1747095300000|2025-05-13 00:15:00|2793.3|2792.5|2789.8|2789|2793.5|2792.7|2789.8|2789|754
1747095600000|2025-05-13 00:20:00|2790.3|2789.5|2788.3|2787.5|2792.8|2792|2788.3|2787.5|722
1747095900000|2025-05-13 00:25:00|2789.3|2788.5|2790.3|2789.5|2791.3|2790.5|2789|2788.2|816
1747096200000|2025-05-13 00:30:00|2789.8|2789|2787.3|2786.5|2792.8|2792|2786.5|2785.7|824
1747096500000|2025-05-13 00:35:00|2787.8|2787|2784.3|2783.5|2788.3|2787.5|2781.8|2781|901
1747096800000|2025-05-13 00:40:00|2784|2783.2|2783.3|2782.5|2785|2784.2|2782.8|2782|369
1747097100000|2025-05-13 00:45:00|2783.5|2782.7|2784.3|2783.5|2785|2784.2|2782.3|2781.5|701
1747097400000|2025-05-13 00:50:00|2783.8|2783|2781.3|2780.5|2784.3|2783.5|2781.3|2780.5|400
1747097700000|2025-05-13 00:55:00|2781|2780.2|2781.5|2780.7|2782.3|2781.5|2780.3|2779.5|347
1747098000000|2025-05-13 01:00:00|2781.8|2781|2781.8|2781|2781.8|2781|2779.3|2778.5|507
1747098300000|2025-05-13 01:05:00|2781.3|2780.5|2781.5|2780.7|2781.8|2781|2778.8|2778|395
1747098600000|2025-05-13 01:10:00|2781.8|2781|2777.8|2777|2781.8|2781|2777.8|2777|273
1747098900000|2025-05-13 01:15:00|2778|2777.2|2779.5|2778.7|2779.8|2779|2777.5|2776.7|518
1747099200000|2025-05-13 01:20:00|2779.8|2779|2781.3|2780.5|2781.3|2780.5|2779.3|2778.5|317
1747099500000|2025-05-13 01:25:00|2781.5|2780.7|2779.3|2778.5|2781.8|2781|2779.3|2778.5|238
1747099800000|2025-05-13 01:30:00|2778.8|2778|2780.8|2780|2781.3|2780.5|2778.3|2777.5|235
1747100100000|2025-05-13 01:35:00|2781.3|2780.5|2779|2778.2|2781.3|2780.5|2778.3|2777.5|285
1747100400000|2025-05-13 01:40:00|2779.3|2778.5|2779.8|2779|2781.3|2780.5|2779|2778.2|252
1747100700000|2025-05-13 01:45:00|2780.3|2779.5|2779.8|2779|2780.8|2780|2778.8|2778|205
1747101000000|2025-05-13 01:50:00|2779.5|2778.7|2777.3|2776.5|2779.8|2779|2776.3|2775.5|230
1747101300000|2025-05-13 01:55:00|2777.5|2776.7|2776.5|2775.7|2777.8|2777|2776.3|2775.5|184
1747101600000|2025-05-13 02:00:00|2776.3|2775.5|2778.8|2778|2779.3|2778.5|2775.8|2775|274
1747101900000|2025-05-13 02:05:00|2778.5|2777.7|2776.3|2775.5|2778.8|2778|2776.3|2775.5|169
1747102200000|2025-05-13 02:10:00|2776.5|2775.7|2776.3|2775.5|2776.8|2776|2774.8|2774|252
1747102500000|2025-05-13 02:15:00|2776.8|2776|2774.8|2774|2776.8|2776|2774.3|2773.5|271
1747102800000|2025-05-13 02:20:00|2774.5|2773.7|2774.8|2774|2775.8|2775|2774.3|2773.5|233
1747103100000|2025-05-13 02:25:00|2774.5|2773.7|2775.3|2774.5|2775.8|2775|2774.3|2773.5|192
1747103400000|2025-05-13 02:30:00|2775.5|2774.3|2774.5|2773.3|2776|2774.8|2774.5|2773.3|309
1747103700000|2025-05-13 02:35:00|2774.7|2773.5|2775|2773.8|2775.7|2774.5|2774.7|2773.5|93
1747104000000|2025-05-13 02:40:00|2774.5|2773.3|2774.5|2773.3|2775.5|2774.3|2774.5|2773.3|104
1747104300000|2025-05-13 02:45:00|2774|2772.8|2774|2772.8|2774|2772.8|2773|2771.8|189
1747104600000|2025-05-13 02:50:00|2774.5|2773.3|2774.5|2773.3|2775.2|2774|2774|2772.8|150
1747104900000|2025-05-13 02:55:00|2774|2772.8|2775|2773.8|2775.5|2774.3|2774|2772.8|174
1747105200000|2025-05-13 03:00:00|2775.5|2774.3|2774|2772.8|2775.5|2774.3|2774|2772.8|183
1747105500000|2025-05-13 03:05:00|2773.5|2772.3|2774.5|2773.3|2774.5|2773.3|2772.5|2771.3|227
1747105800000|2025-05-13 03:10:00|2774|2772.8|2772.7|2771.5|2774.5|2773.3|2772.5|2771.3|110
1747106100000|2025-05-13 03:15:00|2773|2771.8|2774|2772.8|2774.5|2773.3|2772.7|2771.5|215
1747106400000|2025-05-13 03:20:00|2774.5|2773.3|2774.2|2773|2774.5|2773.3|2774|2772.8|115
1747106700000|2025-05-13 03:25:00|2774.5|2773.3|2772.7|2771.5|2774.5|2773.3|2772|2770.8|222
1747107000000|2025-05-13 03:30:00|2772.5|2771.7|2775.3|2774.5|2775.3|2774.5|2772.5|2771.7|698
1747107300000|2025-05-13 03:35:00|2775.8|2775|2775.3|2774.5|2776.3|2775.5|2773.3|2772.5|282
1747107600000|2025-05-13 03:40:00|2775.5|2774.7|2777.3|2776.5|2777.5|2776.7|2775.3|2774.5|245
1747107900000|2025-05-13 03:45:00|2776.8|2776|2777.8|2777|2778.3|2777.5|2776.8|2776|374
1747108200000|2025-05-13 03:50:00|2778|2777.2|2778.8|2778|2779.3|2778.5|2777.8|2777|385
1747108500000|2025-05-13 03:55:00|2779.3|2778.5|2776.3|2775.5|2779.3|2778.5|2776.3|2775.5|325
1747108800000|2025-05-13 04:00:00|2775.8|2775|2775.3|2774.5|2777.5|2776.7|2774.3|2773.5|338
1747109100000|2025-05-13 04:05:00|2774.8|2774|2777.3|2776.5|2777.3|2776.5|2774.8|2774|161
1747109400000|2025-05-13 04:10:00|2777|2776.2|2778.8|2778|2779|2778.2|2776.8|2776|258
1747109700000|2025-05-13 04:15:00|2779|2778.2|2779.3|2778.5|2779.3|2778.5|2778.3|2777.5|227
1747110000000|2025-05-13 04:20:00|2779.8|2779|2782.3|2781.5|2783|2782.2|2778.8|2778|780
1747110300000|2025-05-13 04:25:00|2782.8|2782|2779.8|2779|2782.8|2782|2779.8|2779|302
1747110600000|2025-05-13 04:30:00|2780.3|2779.5|2779.3|2778.5|2780.8|2780|2779.3|2778.5|254
1747110900000|2025-05-13 04:35:00|2779.8|2779|2778.8|2778|2780.8|2780|2778.8|2778|311
1747111200000|2025-05-13 04:40:00|2778.3|2777.5|2778.3|2777.5|2779.3|2778.5|2778.3|2777.5|202
1747111500000|2025-05-13 04:45:00|2778.8|2778|2779.3|2778.5|2780.3|2779.5|2778.8|2778|223
1747111800000|2025-05-13 04:50:00|2779.8|2779|2778.3|2777.5|2780.3|2779.5|2778.3|2777.5|158
1747112100000|2025-05-13 04:55:00|2778.5|2777.7|2778.3|2777.5|2779.3|2778.5|2778.3|2777.5|240
1747112400000|2025-05-13 05:00:00|2777.8|2777|2777.3|2776.5|2777.8|2777|2775.8|2775|444
1747112700000|2025-05-13 05:05:00|2777.8|2777|2777.8|2777|2778.8|2778|2777.3|2776.5|191
1747113000000|2025-05-13 05:10:00|2778|2777.2|2774.8|2774|2778.3|2777.5|2774.8|2774|399
1747113300000|2025-05-13 05:15:00|2775.3|2774.5|2775.8|2775|2776.8|2776|2774.8|2774|201
1747113600000|2025-05-13 05:20:00|2775.3|2774.5|2777.3|2776.5|2778.3|2777.5|2774.8|2774|466
1747113900000|2025-05-13 05:25:00|2777.5|2776.7|2778.3|2777.5|2778.3|2777.5|2777.3|2776.5|250
1747114200000|2025-05-13 05:30:00|2777.8|2777|2777|2776.2|2778.3|2777.5|2776.3|2775.5|287
1747114500000|2025-05-13 05:35:00|2777.3|2776.5|2778.8|2778|2778.8|2778|2776.8|2776|252
1747114800000|2025-05-13 05:40:00|2779.3|2778.5|2779.8|2779|2780.3|2779.5|2778.8|2778|309
1747115100000|2025-05-13 05:45:00|2780|2779.2|2778.8|2778|2780.3|2779.5|2778.8|2778|249
1747115400000|2025-05-13 05:50:00|2779|2778.2|2778.3|2777.5|2779.3|2778.5|2778.3|2777.5|197
1747115700000|2025-05-13 05:55:00|2777.3|2776.5|2778.3|2777.5|2778.3|2777.5|2776.3|2775.5|341
1747116000000|2025-05-13 06:00:00|2778.8|2778|2779.8|2779|2780|2779.2|2776.8|2776|457
1747116300000|2025-05-13 06:05:00|2780.3|2779.5|2778.8|2778|2780.3|2779.5|2778.3|2777.5|266
1747116600000|2025-05-13 06:10:00|2778.5|2777.7|2778.8|2778|2779.3|2778.5|2777.3|2776.5|311
1747116900000|2025-05-13 06:15:00|2778.3|2777.5|2776.8|2776|2778.3|2777.5|2776.3|2775.5|360
1747117200000|2025-05-13 06:20:00|2776.3|2775.5|2773.8|2773|2776.3|2775.5|2773.5|2772.7|475
1747117500000|2025-05-13 06:25:00|2773.3|2772.5|2774|2773.2|2776.3|2775.5|2773.3|2772.5|1284
1747117800000|2025-05-13 06:30:00|2773.3|2772.5|2773.8|2773|2776.3|2775.5|2772.3|2771.5|1832
1747118100000|2025-05-13 06:35:00|2774|2773.2|2776.2|2774.2|2776.7|2774.7|2773.8|2773|440
1747118400000|2025-05-13 06:40:00|2776.3|2774.3|2773.6|2771.6|2776.9|2774.9|2773.6|2771.6|25
1747118700000|2025-05-13 06:45:00|2773.8|2771.8|2773|2771|2774.7|2772.7|2772.9|2770.9|723
1747119000000|2025-05-13 06:50:00|2772.8|2770.8|2772.4|2770.4|2773|2771|2771.6|2769.6|0
1747119300000|2025-05-13 06:55:00|2772.3|2770.3|2772.4|2770.4|2773.2|2771.2|2772.2|2770.2|0
1747119600000|2025-05-13 07:00:00|2772.5|2770.5|2771.8|2769.8|2773.2|2771.2|2771.2|2769.2|0
1747119900000|2025-05-13 07:05:00|2772|2770|2771.9|2769.9|2772.1|2770.1|2769.7|2767.7|0
1747120200000|2025-05-13 07:10:00|2772.2|2770.2|2772.5|2770.5|2773.3|2771.3|2772|2770|0
1747120500000|2025-05-13 07:15:00|2772.6|2770.6|2774.4|2772.4|2774.4|2772.4|2771.7|2769.7|0
1747120800000|2025-05-13 07:20:00|2774.3|2772.3|2771|2769|2774.7|2772.7|2770.3|2768.3|0
1747121100000|2025-05-13 07:25:00|2771.1|2769.1|2773.3|2771.3|2774.4|2772.4|2770.4|2768.4|0
1747121400000|2025-05-13 07:30:00|2773.1|2771.1|2774.1|2772.1|2774.9|2772.9|2772.6|2770.6|0
1747121700000|2025-05-13 07:35:00|2774|2772|2775.3|2773.3|2775.6|2773.6|2774|2772|0
1747122000000|2025-05-13 07:40:00|2775.2|2773.2|2774|2772|2775.2|2773.2|2773.4|2771.4|0
1747122300000|2025-05-13 07:45:00|2774.2|2772.2|2774|2772|2774.6|2772.6|2773.5|2771.5|0
1747122600000|2025-05-13 07:50:00|2773.9|2771.9|2773.4|2771.4|2774|2772|2773.1|2771.1|0
1747122900000|2025-05-13 07:55:00|2773.5|2771.5|2772.1|2770.1|2774.2|2772.2|2771.9|2769.9|0
1747123200000|2025-05-13 08:00:00|2772.2|2770.2|2769|2767.8|2772.4|2770.8|2768.5|2767.3|582
1747123500000|2025-05-13 08:05:00|2769.5|2768.3|2766|2764.8|2770|2768.8|2765|2763.8|371
1747123800000|2025-05-13 08:10:00|2765.7|2764.5|2767|2765.8|2767|2765.8|2765.7|2764.5|164
1747124100000|2025-05-13 08:15:00|2767.2|2766|2767.5|2766.3|2769.5|2768.3|2767|2765.8|174
1747124400000|2025-05-13 08:20:00|2768|2766.8|2769.5|2768.3|2769.5|2768.3|2767|2765.8|155
1747124700000|2025-05-13 08:25:00|2769|2767.8|2767|2765.8|2769.5|2768.3|2766.5|2765.3|218
1747125000000|2025-05-13 08:30:00|2767.5|2766.3|2766|2764.8|2767.5|2766.3|2765|2763.8|335
1747125300000|2025-05-13 08:35:00|2766.2|2765|2762|2760.8|2766.7|2765.5|2761.5|2760.3|440
1747125600000|2025-05-13 08:40:00|2762.5|2761.3|2761|2759.8|2762.5|2761.3|2760|2758.8|219
1747125900000|2025-05-13 08:45:00|2760.5|2759.3|2759.5|2758.3|2761|2759.8|2759|2757.8|128
1747126200000|2025-05-13 08:50:00|2759.2|2758|2759.5|2758.3|2760|2758.8|2758.5|2757.3|131
1747126500000|2025-05-13 08:55:00|2760|2758.8|2759|2757.8|2760.5|2759.3|2758.5|2757.3|82
1747126800000|2025-05-13 09:00:00|2759.2|2758|2759.5|2758.3|2761|2759.8|2759|2757.8|92
1747127100000|2025-05-13 09:05:00|2760|2758.8|2762.5|2761.3|2762.5|2761.3|2760|2758.8|135
1747127400000|2025-05-13 09:10:00|2763|2761.8|2761|2759.8|2763|2761.8|2760|2758.8|151
1747127700000|2025-05-13 09:15:00|2761.5|2760.3|2760.5|2759.3|2761.5|2760.3|2760|2758.8|202
1747128000000|2025-05-13 09:20:00|2760.7|2759.5|2761|2759.8|2761.5|2760.3|2760.5|2759.3|57
1747128300000|2025-05-13 09:25:00|2761.5|2760.3|2762.5|2761.3|2763|2761.8|2761.5|2760.3|67
1747128600000|2025-05-13 09:30:00|2763|2761.8|2760.5|2759.3|2763|2761.8|2760.5|2759.3|77
1747128900000|2025-05-13 09:35:00|2761.5|2760.3|2761|2759.8|2761.5|2760.3|2760.5|2759.3|96
1747129200000|2025-05-13 09:40:00|2760.7|2759.5|2760.7|2759.5|2761.5|2760.3|2760.5|2759.3|81
1747129500000|2025-05-13 09:45:00|2760.5|2759.3|2761.5|2760.3|2761.5|2760.3|2760|2758.8|112
1747129800000|2025-05-13 09:50:00|2761|2759.8|2761.5|2760.3|2762|2760.8|2760.5|2759.3|82
1747130100000|2025-05-13 09:55:00|2761|2759.8|2763|2761.8|2763|2761.8|2761|2759.8|68
1747130400000|2025-05-13 10:00:00|2763.2|2762|2762.5|2761.3|2764|2762.8|2762.5|2761.3|182
1747130700000|2025-05-13 10:05:00|2762.2|2761|2762.5|2761.3|2763.5|2762.3|2761.5|2760.3|87
1747131000000|2025-05-13 10:10:00|2763|2761.8|2764|2762.8|2764.5|2763.3|2763|2761.8|100
1747131300000|2025-05-13 10:15:00|2763.5|2762.3|2763.5|2762.3|2763.5|2762.3|2763|2761.8|49
1747131600000|2025-05-13 10:20:00|2763.7|2762.5|2763.5|2762.3|2764|2762.8|2763.2|2762|103
1747131900000|2025-05-13 10:25:00|2763.2|2762|2762.5|2761.3|2763.5|2762.3|2761.5|2760.3|74
1747132200000|2025-05-13 10:30:00|2762.7|2761.5|2762.5|2761.3|2764|2762.8|2762.5|2761.3|154
1747132500000|2025-05-13 10:35:00|2763|2761.8|2763|2761.8|2763.5|2762.3|2762.5|2761.3|130
1747132800000|2025-05-13 10:40:00|2763.5|2762.3|2765|2763.8|2765|2763.8|2763.5|2762.3|123
1747133100000|2025-05-13 10:45:00|2764.5|2763.3|2764.5|2763.3|2765|2763.8|2764|2762.8|139
1747133400000|2025-05-13 10:50:00|2765|2763.8|2765|2763.8|2765.5|2764.3|2764|2762.8|120
1747133700000|2025-05-13 10:55:00|2765.5|2764.3|2761.5|2760.3|2765.5|2764.3|2761.5|2760.3|143
1747134000000|2025-05-13 11:00:00|2762|2760.8|2761|2759.8|2762|2760.8|2760.5|2759.3|197
1747134300000|2025-05-13 11:05:00|2761.2|2760|2761.5|2760.3|2762|2760.8|2760.5|2759.3|141
1747134600000|2025-05-13 11:10:00|2761|2759.8|2761.5|2760.3|2762|2760.8|2761|2759.8|84
1747134900000|2025-05-13 11:15:00|2761|2759.8|2762.5|2761.3|2763.5|2762.3|2761|2759.8|102
1747135200000|2025-05-13 11:20:00|2762|2760.8|2762|2760.8|2762.5|2761.3|2761|2759.8|84
1747135500000|2025-05-13 11:25:00|2762.5|2761.3|2761|2759.8|2762.5|2761.3|2760.5|2759.3|98
1747135800000|2025-05-13 11:30:00|2761.5|2760.3|2761|2759.8|2762|2760.8|2761|2759.8|41
1747136100000|2025-05-13 11:35:00|2761.5|2760.3|2762|2760.8|2762|2760.8|2761|2759.8|71
1747136400000|2025-05-13 11:40:00|2762.5|2761.3|2762.5|2761.3|2762.5|2761.3|2762|2760.8|53
1747136700000|2025-05-13 11:45:00|2762.2|2761|2762.5|2761.3|2763.5|2762.3|2762.2|2761|96
1747137000000|2025-05-13 11:50:00|2762|2760.8|2760|2758.8|2762|2760.8|2759.2|2758|275
1747137300000|2025-05-13 11:55:00|2760.5|2759.3|2760.5|2759.3|2761.5|2760.3|2760.5|2759.3|152
1747137600000|2025-05-13 12:00:00|2760.7|2759.5|2760.5|2759.3|2761.5|2760.3|2760|2758.8|95
1747137900000|2025-05-13 12:05:00|2760.7|2759.5|2763|2761.8|2763.5|2762.3|2760|2758.8|107
1747138200000|2025-05-13 12:10:00|2762.7|2761.5|2764.5|2763.3|2765|2763.8|2762.5|2761.3|100
1747138500000|2025-05-13 12:15:00|2764|2762.8|2764.5|2763.3|2765.2|2764|2764|2762.8|114
1747138800000|2025-05-13 12:20:00|2765|2763.8|2765.5|2764.3|2766|2764.8|2764|2762.8|184
1747139100000|2025-05-13 12:25:00|2765.7|2764.5|2763.5|2762.3|2765.7|2764.5|2761.7|2760.5|195
1747139400000|2025-05-13 12:30:00|2767.7|2766.5|2766|2764.8|2769|2767.8|2762.7|2761.5|420
1747139700000|2025-05-13 12:35:00|2766.5|2765.3|2765.5|2764.3|2768|2766.8|2765.2|2764|125
1747140000000|2025-05-13 12:40:00|2766|2764.8|2763.5|2762.3|2766|2764.8|2763|2761.8|312
1747140300000|2025-05-13 12:45:00|2763.7|2762.5|2767|2765.8|2767|2765.8|2763|2761.8|211
1747140600000|2025-05-13 12:50:00|2767.5|2766.3|2767|2765.8|2768|2766.8|2765.5|2764.3|108
1747140900000|2025-05-13 12:55:00|2767.5|2766.3|2767.5|2766.3|2768|2766.8|2766.5|2765.3|108
1747141200000|2025-05-13 13:00:00|2767.2|2766|2766.2|2765|2767.5|2766.3|2765.2|2764|129
1747141500000|2025-05-13 13:05:00|2766.5|2765.3|2767.5|2766.3|2768.5|2767.3|2766|2764.8|166
1747141800000|2025-05-13 13:10:00|2767.7|2766.5|2769|2767.8|2769.5|2768.3|2766.5|2765.3|175
1747142100000|2025-05-13 13:15:00|2768.7|2767.5|2769|2767.8|2769|2767.8|2768|2766.8|95
1747142400000|2025-05-13 13:20:00|2768.7|2767.5|2768|2766.8|2769|2767.8|2767.5|2766.3|60
1747142700000|2025-05-13 13:25:00|2767.5|2766.3|2767|2765.8|2767.5|2766.3|2766|2764.8|48
1747143000000|2025-05-13 13:30:00|2766.5|2765.3|2768.2|2767|2769|2767.8|2765.5|2764.3|385
1747143300000|2025-05-13 13:35:00|2768.5|2767.3|2769.5|2768.3|2769.5|2768.3|2767|2765.8|251
1747143600000|2025-05-13 13:40:00|2770|2768.8|2771.5|2770.3|2772|2770.8|2769.5|2768.3|283
1747143900000|2025-05-13 13:45:00|2772|2770.8|2772|2770.8|2773.5|2772.3|2771.5|2770.3|126
1747144200000|2025-05-13 13:50:00|2771.7|2770.5|2773.5|2772.3|2774|2772.8|2771.5|2770.3|144
1747144500000|2025-05-13 13:55:00|2773|2771.8|2774|2772.8|2775|2773.8|2773|2771.8|131
1747144800000|2025-05-13 14:00:00|2773.5|2772.3|2773.7|2772.5|2775|2773.8|2773|2771.8|137
1747145100000|2025-05-13 14:05:00|2774|2772.8|2773.5|2772.3|2774|2772.8|2772.5|2771.3|89
1747145400000|2025-05-13 14:10:00|2773|2771.8|2778.5|2777.3|2778.5|2777.3|2772.2|2771|209
1747145700000|2025-05-13 14:15:00|2778|2776.8|2778|2776.8|2780.5|2779.3|2777.5|2776.3|297
1747146000000|2025-05-13 14:20:00|2777.5|2776.3|2777.2|2776|2777.5|2776.3|2775.5|2774.3|118
1747146300000|2025-05-13 14:25:00|2777|2775.8|2775.5|2774.3|2779|2777.8|2775|2773.8|208
1747146600000|2025-05-13 14:30:00|2775.2|2774|2775.5|2774.3|2776|2774.8|2774.5|2773.3|88
1747146900000|2025-05-13 14:35:00|2775.7|2774.5|2776.5|2775.3|2777|2775.8|2775|2773.8|86
1747147200000|2025-05-13 14:40:00|2777|2775.8|2773|2771.8|2777|2775.8|2772.5|2771.3|165
1747147500000|2025-05-13 14:45:00|2773.2|2772|2774|2772.8|2775.5|2774.3|2773|2771.8|196
1747147800000|2025-05-13 14:50:00|2774.2|2773|2776|2774.8|2777|2775.8|2774|2772.8|126
1747148100000|2025-05-13 14:55:00|2775.5|2774.3|2775|2773.8|2777|2775.8|2775|2773.8|124
1747148400000|2025-05-13 15:00:00|2774.5|2773.3|2775|2773.8|2775.5|2774.3|2774|2772.8|112
1747148700000|2025-05-13 15:05:00|2775.2|2774|2776.5|2775.3|2777|2775.8|2773.5|2772.3|83
1747149000000|2025-05-13 15:10:00|2776.7|2775.5|2777|2775.8|2778|2776.8|2776.5|2775.3|40
1747149300000|2025-05-13 15:15:00|2776.7|2775.5|2779.5|2778.3|2779.5|2778.3|2776.7|2775.5|138
1747149600000|2025-05-13 15:20:00|2779.2|2778|2779|2777.8|2779.5|2778.3|2778|2776.8|109
1747149900000|2025-05-13 15:25:00|2779.5|2778.3|2779.7|2778.5|2781|2779.8|2779.5|2778.3|159
1747150200000|2025-05-13 15:30:00|2779.5|2778.3|2780.5|2779.3|2781.5|2780.3|2779|2777.8|106
1747150500000|2025-05-13 15:35:00|2780.2|2779|2779.5|2778.3|2781.2|2780|2778.5|2777.3|120
1747150800000|2025-05-13 15:40:00|2780|2778.8|2780|2778.8|2780.5|2779.3|2779|2777.8|87
1747151100000|2025-05-13 15:45:00|2780.5|2779.3|2780|2778.8|2781.5|2780.3|2779.5|2778.3|153
1747151400000|2025-05-13 15:50:00|2779.5|2778.3|2778.5|2777.3|2780|2778.8|2778.5|2777.3|62
1747151700000|2025-05-13 15:55:00|2778.2|2777|2779|2777.8|2780|2778.8|2778|2776.8|90
1747152000000|2025-05-13 16:00:00|2779.5|2778.3|2776.5|2775.3|2779.5|2778.3|2776|2774.8|70
1747152300000|2025-05-13 16:05:00|2777|2775.8|2776.5|2775.3|2777.5|2776.3|2776|2774.8|40
1747152600000|2025-05-13 16:10:00|2776.7|2775.5|2778|2776.8|2778|2776.8|2776|2774.8|115
1747152900000|2025-05-13 16:15:00|2777.5|2776.3|2776.5|2775.3|2778|2776.8|2776|2774.8|28
1747153200000|2025-05-13 16:20:00|2776|2774.8|2778.5|2777.3|2778.5|2777.3|2776|2774.8|45
1747153500000|2025-05-13 16:25:00|2779|2777.8|2780|2778.8|2780|2778.8|2779|2777.8|64
1747153800000|2025-05-13 16:30:00|2779.7|2778.5|2778.5|2777.3|2780|2778.8|2778|2776.8|40
1747154100000|2025-05-13 16:35:00|2779|2777.8|2779.5|2778.3|2780|2778.8|2778.5|2777.3|34
1747154400000|2025-05-13 16:40:00|2779|2777.8|2779.5|2778.3|2780|2778.8|2779|2777.8|29
1747154700000|2025-05-13 16:45:00|2779.7|2778.5|2780|2778.8|2780.5|2779.3|2779.5|2778.3|23
1747155000000|2025-05-13 16:50:00|2779.5|2778.3|2781.5|2780.3|2781.5|2780.3|2779.5|2778.3|75
1747155300000|2025-05-13 16:55:00|2781|2779.8|2780|2778.8|2781.5|2780.3|2779.7|2778.5|38
1747155600000|2025-05-13 17:00:00|2779.7|2778.5|2780.5|2779.3|2781|2779.8|2779.5|2778.3|45
1747155900000|2025-05-13 17:05:00|2780.7|2779.5|2779.7|2778.5|2780.7|2779.5|2779.5|2778.3|87
1747156200000|2025-05-13 17:10:00|2780|2778.8|2779|2777.8|2780|2778.8|2778.5|2777.3|87
1747156500000|2025-05-13 17:15:00|2779.5|2778.3|2780.5|2779.3|2781|2779.8|2779.5|2778.3|53
1747156800000|2025-05-13 17:20:00|2780.7|2779.5|2781|2779.8|2781|2779.8|2780.5|2779.3|42
1747157100000|2025-05-13 17:25:00|2781.2|2780|2782|2780.8|2782.2|2781|2781.2|2780|28
1747157400000|2025-05-13 17:30:00|2782.5|2781.3|2783|2781.8|2784|2782.8|2782.5|2781.3|44
1747157700000|2025-05-13 17:35:00|2783.2|2782|2782|2780.8|2783.5|2782.3|2781.5|2780.3|40
1747158000000|2025-05-13 17:40:00|2782.5|2781.3|2781.7|2780.5|2782.5|2781.3|2781.5|2780.3|30
1747158300000|2025-05-13 17:45:00|2782|2780.8|2781.5|2780.3|2782.5|2781.3|2781.5|2780.3|52
1747158600000|2025-05-13 17:50:00|2781.7|2780.5|2780.5|2779.3|2781.7|2780.5|2780.2|2779|93
1747158900000|2025-05-13 17:55:00|2780.2|2779|2778|2776.8|2780.5|2779.3|2778|2776.8|153
1747159200000|2025-05-13 18:00:00|2777.7|2776.5|2778.5|2777.3|2778.5|2777.3|2776.2|2775|84
1747159500000|2025-05-13 18:05:00|2778.7|2777.5|2778.5|2777.3|2779.5|2778.3|2778.5|2777.3|29
1747159800000|2025-05-13 18:10:00|2779|2777.8|2780.2|2779|2780.5|2779.3|2778.7|2777.5|38
1747160100000|2025-05-13 18:15:00|2780.5|2779.3|2780|2778.8|2780.5|2779.3|2779|2777.8|30
1747160400000|2025-05-13 18:20:00|2780.2|2779|2780|2778.8|2780.5|2779.3|2780|2778.8|39
1747160700000|2025-05-13 18:25:00|2779.7|2778.5|2778.5|2777.3|2780|2778.8|2778.5|2777.3|115
1747161000000|2025-05-13 18:30:00|2779|2777.8|2778.7|2777.5|2779.5|2778.3|2778.2|2777|35
1747161300000|2025-05-13 18:35:00|2779|2777.8|2778.5|2777.3|2779.5|2778.3|2778.5|2777.3|56
1747161600000|2025-05-13 18:40:00|2778.7|2777.5|2777|2775.8|2778.7|2777.5|2776.5|2775.3|49
1747161900000|2025-05-13 18:45:00|2777.5|2776.3|2777|2775.8|2778|2776.8|2776.5|2775.3|57
1747162200000|2025-05-13 18:50:00|2776.7|2775.5|2778.5|2777.3|2778.5|2777.3|2776.5|2775.3|34
1747162500000|2025-05-13 18:55:00|2778|2776.8|2780.5|2779.3|2781|2779.8|2778|2776.8|48
1747162800000|2025-05-13 19:00:00|2780|2778.8|2779|2777.8|2780.5|2779.3|2779|2777.8|53
1747163100000|2025-05-13 19:05:00|2779.5|2778.3|2779|2777.8|2780|2778.8|2779|2777.8|66
1747163400000|2025-05-13 19:10:00|2779.5|2778.3|2780|2778.8|2780.5|2779.3|2779.5|2778.3|26
1747163700000|2025-05-13 19:15:00|2780.5|2779.3|2780.5|2779.3|2781|2779.8|2780.5|2779.3|23
1747164000000|2025-05-13 19:20:00|2780.2|2779|2780.5|2779.3|2781|2779.8|2779.5|2778.3|156
1747164300000|2025-05-13 19:25:00|2781|2779.8|2781.2|2780|2781.5|2780.3|2780.5|2779.3|87
1747164600000|2025-05-13 19:30:00|2781|2779.8|2782|2780.8|2782|2780.8|2781|2779.8|134
1747164900000|2025-05-13 19:35:00|2781.7|2780.5|2782|2780.8|2782.5|2781.3|2781.5|2780.3|119
1747165200000|2025-05-13 19:40:00|2781.7|2780.5|2778.7|2777.5|2782|2780.8|2778.7|2777.5|431
1747165500000|2025-05-13 19:45:00|2778.5|2777.3|2776.5|2775.3|2779|2777.8|2776.5|2775.3|316
1747165800000|2025-05-13 19:50:00|2777.5|2776.3|2773|2771.8|2778|2776.8|2772.7|2771.5|395
1747166100000|2025-05-13 19:55:00|2773.5|2772.3|2772.5|2771.3|2774.5|2773.3|2772|2770.8|444
1747166400000|2025-05-13 20:00:00|2773|2771.8|2772.5|2771.3|2773.2|2772|2770.5|2769.3|42
1747166700000|2025-05-13 20:05:00|2772.7|2771.5|2772|2770.8|2773|2771.8|2772|2770.8|17
1747167000000|2025-05-13 20:10:00|2772.5|2771.3|2772.5|2771.3|2773|2771.8|2772|2770.8|36
1747167300000|2025-05-13 20:15:00|2772.2|2771|2771.5|2770.3|2772.2|2771|2771|2769.8|19
1747167600000|2025-05-13 20:20:00|2771.2|2770|2771|2769.8|2771.5|2770.3|2770.7|2769.5|13
1747167900000|2025-05-13 20:25:00|2771.2|2770|2771|2769.8|2772|2770.8|2771|2769.8|4
1747168200000|2025-05-13 20:30:00|2771.2|2770|2770.5|2769.3|2771.5|2770.3|2770.5|2769.3|5
1747168500000|2025-05-13 20:35:00|2771|2769.8|2771|2769.8|2771.2|2770|2770.5|2769.3|20
1747168800000|2025-05-13 20:40:00|2770.7|2769.5|2770|2768.8|2770.7|2769.5|2770|2768.8|14
1747169100000|2025-05-13 20:45:00|2770.2|2769|2770.5|2769.3|2770.5|2769.3|2770|2768.8|2
1747169400000|2025-05-13 20:50:00|2770.2|2769|2771|2769|2771|2769.5|2769.7|2768.5|30
1747169700000|2025-05-13 20:55:00|2770.8|2768.8|2770.9|2768.9|2770.9|2768.9|2770.1|2768.1|0
1747170000000|2025-05-13 21:00:00|2770.7|2768.7|2770.7|2768.7|2770.9|2768.9|2770.7|2768.7|6
1747170300000|2025-05-13 21:05:00|2770.6|2768.6|2770.7|2768.7|2770.8|2768.8|2770.6|2768.6|0
1747170600000|2025-05-13 21:10:00|2770.6|2768.6|2770.8|2768.8|2770.8|2768.8|2770.6|2768.6|0
1747170900000|2025-05-13 21:15:00|2770.9|2768.9|2770.3|2768.3|2771.1|2769.1|2770.3|2768.3|0
1747171200000|2025-05-13 21:20:00|2770.2|2768.2|2770.4|2768.4|2770.6|2768.6|2770.2|2768.2|0
1747171500000|2025-05-13 21:25:00|2770.3|2768.3|2770.5|2768.5|2770.5|2768.5|2770.1|2768.1|0
1747171800000|2025-05-13 21:30:00|2770.6|2768.6|2770.5|2768.5|2770.8|2768.8|2770.4|2768.4|0
1747172100000|2025-05-13 21:35:00|2770.4|2768.4|2770.4|2768.4|2770.4|2768.4|2770.4|2768.4|0
1747172400000|2025-05-13 21:40:00|2770.3|2768.3|2770.4|2768.4|2770.4|2768.4|2770.3|2768.3|0
1747172700000|2025-05-13 21:45:00|2770.5|2768.5|2770.9|2768.9|2770.9|2768.9|2770.5|2768.5|0
1747173000000|2025-05-13 21:50:00|2771|2769|2771|2769|2771|2769|2770.9|2768.9|0
1747173300000|2025-05-13 21:55:00|2771.1|2769.1|2771.1|2769.1|2771.4|2769.4|2771.1|2769.1|0
1747173600000|2025-05-13 22:00:00|2770.9|2768.9|2770.7|2768.7|2772.9|2770.9|2770.4|2768.4|0
1747173900000|2025-05-13 22:05:00|2770.6|2768.6|2771.3|2769.3|2771.5|2769.5|2770.6|2768.6|0
1747174200000|2025-05-13 22:10:00|2771.2|2769.2|2771.8|2769.8|2772.2|2770.2|2771|2769|0
1747174500000|2025-05-13 22:15:00|2771.7|2769.7|2771.6|2769.6|2771.7|2769.7|2771|2769|0
1747174800000|2025-05-13 22:20:00|2771.7|2769.7|2772|2770|2772.1|2770.1|2771.7|2769.7|0
1747175100000|2025-05-13 22:25:00|2772.1|2770.1|2772.2|2770.2|2772.4|2770.4|2771.7|2769.7|0
1747175400000|2025-05-13 22:30:00|2772.4|2770.4|2771.7|2769.7|2772.4|2770.4|2771.4|2769.4|0
1747175700000|2025-05-13 22:35:00|2771.6|2769.6|2771.7|2769.7|2771.8|2769.8|2771.4|2769.4|0
1747176000000|2025-05-13 22:40:00|2771.8|2769.8|2772.1|2770.1|2772.2|2770.2|2771.7|2769.7|0
1747176300000|2025-05-13 22:45:00|2772.2|2770.2|2772.5|2770.5|2772.8|2770.8|2772.2|2770.2|0
1747176600000|2025-05-13 22:50:00|2772.6|2770.6|2771.8|2769.8|2772.6|2770.6|2771.8|2769.8|0
1747176900000|2025-05-13 22:55:00|2772|2770|2771.9|2769.9|2772.3|2770.3|2771.9|2769.9|0
1747177200000|2025-05-13 23:00:00|2772.1|2770.1|2771.7|2769.7|2772.1|2770.1|2770.8|2768.8|0
1747177500000|2025-05-13 23:05:00|2771.6|2769.6|2772.5|2770.5|2772.6|2770.6|2771.1|2769.1|0
1747177800000|2025-05-13 23:10:00|2772.4|2770.4|2772.8|2770.8|2772.8|2770.8|2772.3|2770.3|0
1747178100000|2025-05-13 23:15:00|2772.7|2770.7|2772.3|2770.3|2772.8|2770.8|2772.1|2770.1|0
1747178400000|2025-05-13 23:20:00|2772.2|2770.2|2772.7|2770.7|2772.8|2770.8|2771.9|2769.9|0
1747178700000|2025-05-13 23:25:00|2772.5|2770.5|2771.5|2769.5|2772.7|2770.7|2771.3|2769.3|0
1747179000000|2025-05-13 23:30:00|2771.3|2769.3|2771.6|2769.6|2772.3|2770.3|2770.8|2768.8|0
1747179300000|2025-05-13 23:35:00|2771.5|2769.5|2772.4|2770.4|2772.9|2770.9|2771.1|2769.1|0
1747179600000|2025-05-13 23:40:00|2772.2|2770.2|2770.7|2768.7|2772.5|2770.5|2769.5|2767.5|0
1747179900000|2025-05-13 23:45:00|2770.5|2768.5|2773.6|2772.4|2774.1|2772.9|2770.1|2768.3|420
1747180200000|2025-05-13 23:50:00|2773.3|2772.1|2771.6|2770.4|2774.1|2772.9|2771.6|2770.4|159
1747180500000|2025-05-13 23:55:00|2771.8|2770.6|2771.8|2770.6|2772.8|2771.6|2770.1|2768.9|358
1747180800000|2025-05-14 00:00:00|2771.6|2770.8|2769.4|2768.6|2773.9|2773.1|2766.4|2765.6|1251
1747181100000|2025-05-14 00:05:00|2769.9|2769.1|2763.4|2762.6|2770.4|2769.6|2763.4|2762.6|920
1747181400000|2025-05-14 00:10:00|2763.9|2763.1|2764.6|2763.8|2768.4|2767.6|2762.4|2761.6|644
1747181700000|2025-05-14 00:15:00|2764.9|2764.1|2761.1|2760.3|2767.4|2766.6|2760.9|2760.1|463
1747182000000|2025-05-14 00:20:00|2760.9|2760.1|2756.4|2755.6|2761.4|2760.6|2756.4|2755.6|740
1747182300000|2025-05-14 00:25:00|2756.9|2756.1|2754.9|2754.1|2758.4|2757.6|2752.9|2752.1|695
1747182600000|2025-05-14 00:30:00|2754.4|2753.6|2755.4|2754.6|2756.9|2756.1|2753.6|2752.8|403
1747182900000|2025-05-14 00:35:00|2754.9|2754.1|2756.4|2755.6|2756.6|2755.8|2753.1|2752.3|361
1747183200000|2025-05-14 00:40:00|2756.1|2755.3|2752.9|2752.1|2756.9|2756.1|2752.9|2752.1|213
1747183500000|2025-05-14 00:45:00|2752.4|2751.6|2750.4|2749.6|2753.4|2752.6|2749.9|2749.1|347
1747183800000|2025-05-14 00:50:00|2750.9|2750.1|2748.6|2747.8|2751.9|2751.1|2746.9|2746.1|757
1747184100000|2025-05-14 00:55:00|2748.9|2748.1|2745.4|2744.6|2749.4|2748.6|2744.1|2743.3|481
1747184400000|2025-05-14 01:00:00|2745.1|2744.3|2739.9|2739.1|2745.9|2745.1|2739.4|2738.6|711
1747184700000|2025-05-14 01:05:00|2739.4|2738.6|2739.9|2739.1|2740.9|2740.1|2736.9|2736.1|731
1747185000000|2025-05-14 01:10:00|2740.1|2739.3|2740.4|2739.6|2741.4|2740.6|2736.9|2736.1|596
1747185300000|2025-05-14 01:15:00|2740.6|2739.8|2743.9|2743.1|2744.9|2744.1|2740.4|2739.6|388
1747185600000|2025-05-14 01:20:00|2743.4|2742.6|2744.1|2743.3|2744.9|2744.1|2742.9|2742.1|288
1747185900000|2025-05-14 01:25:00|2743.9|2743.1|2742.4|2741.6|2745.4|2744.6|2740.9|2740.1|375
1747186200000|2025-05-14 01:30:00|2742.1|2741.3|2741.1|2740.3|2742.4|2741.6|2740.9|2740.1|305
1747186500000|2025-05-14 01:35:00|2740.9|2740.1|2741.4|2740.6|2741.9|2741.1|2739.4|2738.6|266
1747186800000|2025-05-14 01:40:00|2741.1|2740.3|2743.4|2742.6|2743.9|2743.1|2741.1|2740.3|172
1747187100000|2025-05-14 01:45:00|2743.6|2742.8|2743.4|2742.6|2744.4|2743.6|2742.1|2741.3|210
1747187400000|2025-05-14 01:50:00|2743.9|2743.1|2742.9|2742.1|2743.9|2743.1|2741.9|2741.1|219
1747187700000|2025-05-14 01:55:00|2743.4|2742.6|2743.4|2742.6|2743.9|2743.1|2742.4|2741.6|192
1747188000000|2025-05-14 02:00:00|2743.9|2743.1|2743.4|2742.6|2744.9|2744.1|2742.9|2742.1|212
1747188300000|2025-05-14 02:05:00|2743.9|2743.1|2742.4|2741.6|2744.4|2743.6|2741.9|2741.1|246
1747188600000|2025-05-14 02:10:00|2741.9|2741.1|2740.9|2740.1|2742.9|2742.1|2740.9|2740.1|225
1747188900000|2025-05-14 02:15:00|2741.4|2740.6|2740.9|2740.1|2741.9|2741.1|2740.4|2739.6|209
1747189200000|2025-05-14 02:20:00|2741.1|2740.3|2742.4|2741.6|2742.9|2742.1|2740.9|2740.1|169
1747189500000|2025-05-14 02:25:00|2741.9|2741.1|2739.9|2739.1|2741.9|2741.1|2739.4|2738.6|253
1747189800000|2025-05-14 02:30:00|2740.1|2738.9|2739.1|2737.9|2740.6|2739.4|2739.1|2737.9|130
1747190100000|2025-05-14 02:35:00|2739.6|2738.4|2740.1|2738.9|2740.6|2739.4|2739.1|2737.9|59
1747190400000|2025-05-14 02:40:00|2739.8|2738.6|2740.6|2739.4|2741.1|2739.9|2739.6|2738.4|144
1747190700000|2025-05-14 02:45:00|2741.1|2739.9|2738.6|2737.4|2741.1|2739.9|2738.6|2737.4|136
1747191000000|2025-05-14 02:50:00|2739.1|2737.9|2739.6|2738.4|2740.1|2738.9|2738.8|2737.6|63
1747191300000|2025-05-14 02:55:00|2739.1|2737.9|2739.6|2738.4|2739.6|2738.4|2738.6|2737.4|89
1747191600000|2025-05-14 03:00:00|2739.1|2737.9|2738.6|2737.4|2740.1|2738.9|2738.1|2736.9|211
1747191900000|2025-05-14 03:05:00|2738.8|2737.6|2740.1|2738.9|2740.1|2738.9|2738.6|2737.4|121
1747192200000|2025-05-14 03:10:00|2740.3|2739.1|2741.1|2739.9|2741.1|2739.9|2740.1|2738.9|100
1747192500000|2025-05-14 03:15:00|2740.8|2739.6|2740.1|2738.9|2741.1|2739.9|2740.1|2738.9|85
1747192800000|2025-05-14 03:20:00|2740.6|2739.4|2739.1|2737.9|2740.6|2739.4|2739.1|2737.9|43
1747193100000|2025-05-14 03:25:00|2738.8|2737.6|2741.1|2739.9|2741.6|2740.4|2738.6|2737.4|250
1747193400000|2025-05-14 03:30:00|2740.9|2740.1|2743.4|2742.6|2744.4|2743.6|2739.6|2738.8|642
1747193700000|2025-05-14 03:35:00|2742.9|2742.1|2745.4|2744.6|2745.9|2745.1|2742.9|2742.1|452
1747194000000|2025-05-14 03:40:00|2745.9|2745.1|2749.9|2749.1|2749.9|2749.1|2745.4|2744.6|463
1747194300000|2025-05-14 03:45:00|2749.4|2748.6|2752.4|2751.6|2752.4|2751.6|2749.4|2748.6|431
1747194600000|2025-05-14 03:50:00|2752.1|2751.3|2750.9|2750.1|2752.4|2751.6|2749.9|2749.1|279
1747194900000|2025-05-14 03:55:00|2750.4|2749.6|2750.9|2750.1|2751.9|2751.1|2749.9|2749.1|269
1747195200000|2025-05-14 04:00:00|2750.6|2749.8|2749.4|2748.6|2751.9|2751.1|2748.9|2748.1|316
1747195500000|2025-05-14 04:05:00|2748.9|2748.1|2750.4|2749.6|2750.9|2750.1|2748.9|2748.1|351
1747195800000|2025-05-14 04:10:00|2750.6|2749.8|2751.4|2750.6|2752.9|2752.1|2750.1|2749.3|274
1747196100000|2025-05-14 04:15:00|2751.9|2751.1|2751.4|2750.6|2751.9|2751.1|2750.4|2749.6|239
1747196400000|2025-05-14 04:20:00|2750.9|2750.1|2752.4|2751.6|2753.4|2752.6|2750.4|2749.6|312
1747196700000|2025-05-14 04:25:00|2751.9|2751.1|2753.4|2752.6|2753.4|2752.6|2751.9|2751.1|236
1747197000000|2025-05-14 04:30:00|2752.9|2752.1|2753.4|2752.6|2753.4|2752.6|2752.4|2751.6|251
1747197300000|2025-05-14 04:35:00|2752.9|2752.1|2753.9|2753.1|2754.1|2753.3|2750.9|2750.1|316
1747197600000|2025-05-14 04:40:00|2754.4|2753.6|2755.4|2754.6|2755.9|2755.1|2753.9|2753.1|494
1747197900000|2025-05-14 04:45:00|2755.6|2754.8|2755.9|2755.1|2756.4|2755.6|2754.6|2753.8|460
1747198200000|2025-05-14 04:50:00|2755.6|2754.8|2755.4|2754.6|2755.9|2755.1|2754.9|2754.1|372
1747198500000|2025-05-14 04:55:00|2754.9|2754.1|2755.9|2755.1|2756.4|2755.6|2754.4|2753.6|274
1747198800000|2025-05-14 05:00:00|2756.4|2755.6|2756.9|2756.1|2756.9|2756.1|2754.9|2754.1|500
1747199100000|2025-05-14 05:05:00|2757.1|2756.3|2757.4|2756.6|2757.9|2757.1|2756.9|2756.1|334
1747199400000|2025-05-14 05:10:00|2756.9|2756.1|2759.4|2758.6|2759.9|2759.1|2756.9|2756.1|367
1747199700000|2025-05-14 05:15:00|2758.9|2758.1|2759.4|2758.6|2759.9|2759.1|2758.4|2757.6|323
1747200000000|2025-05-14 05:20:00|2758.9|2758.1|2757.4|2756.6|2758.9|2758.1|2756.4|2755.6|364
1747200300000|2025-05-14 05:25:00|2757.1|2756.3|2757.9|2757.1|2757.9|2757.1|2756.1|2755.3|269
1747200600000|2025-05-14 05:30:00|2758.1|2757.3|2759.9|2759.1|2759.9|2759.1|2757.9|2757.1|381
1747200900000|2025-05-14 05:35:00|2760.1|2759.3|2761.9|2761.1|2762.4|2761.6|2759.4|2758.6|382
1747201200000|2025-05-14 05:40:00|2762.4|2761.6|2761.4|2760.6|2762.9|2762.1|2761.4|2760.6|322
1747201500000|2025-05-14 05:45:00|2761.9|2761.1|2760.9|2760.1|2761.9|2761.1|2760.4|2759.6|291
1747201800000|2025-05-14 05:50:00|2761.4|2760.6|2761.9|2761.1|2762.6|2761.8|2760.9|2760.1|341
1747202100000|2025-05-14 05:55:00|2761.4|2760.6|2761.9|2761.1|2762.9|2762.1|2761.4|2760.6|275
1747202400000|2025-05-14 06:00:00|2761.6|2760.8|2762.4|2761.6|2763.4|2762.6|2760.9|2760.1|431
1747202700000|2025-05-14 06:05:00|2761.9|2761.1|2762.9|2762.1|2762.9|2762.1|2761.4|2760.6|387
1747203000000|2025-05-14 06:10:00|2762.4|2761.6|2763.9|2763.1|2763.9|2763.1|2762.4|2761.6|258
1747203300000|2025-05-14 06:15:00|2764.4|2763.6|2765.4|2764.6|2765.4|2764.6|2763.4|2762.6|524
1747203600000|2025-05-14 06:20:00|2764.9|2764.1|2763.4|2762.6|2765.4|2764.6|2763.4|2762.6|460
1747203900000|2025-05-14 06:25:00|2762.9|2762.1|2762.9|2762.1|2763.9|2763.1|2762.4|2761.6|2325
1747204200000|2025-05-14 06:30:00|2763.9|2763.1|2762.6|2761.8|2764.4|2763.6|2761.4|2760.6|2661
1747204500000|2025-05-14 06:35:00|2762.4|2761.6|2761.3|2759.3|2762.9|2762.1|2761.1|2759.1|655
1747204800000|2025-05-14 06:40:00|2761.5|2759.5|2763.3|2761.3|2763.4|2761.4|2761.3|2759.3|19
1747205100000|2025-05-14 06:45:00|2763.2|2761.2|2761.9|2759.9|2763.3|2761.3|2761.5|2759.5|640
1747205400000|2025-05-14 06:50:00|2762.1|2760.1|2763.5|2761.5|2764.4|2762.4|2762.1|2760.1|0
1747205700000|2025-05-14 06:55:00|2763.6|2761.6|2765.4|2763.4|2766.7|2764.7|2763.5|2761.5|0
1747206000000|2025-05-14 07:00:00|2765.3|2763.3|2766.3|2764.3|2767|2765|2765.1|2763.1|0
1747206300000|2025-05-14 07:05:00|2766.4|2764.4|2766.8|2764.8|2767.3|2765.3|2765.8|2763.8|0
1747206600000|2025-05-14 07:10:00|2766.7|2764.7|2768.6|2766.6|2768.6|2766.6|2766.7|2764.7|0
1747206900000|2025-05-14 07:15:00|2768.8|2766.8|2768.9|2766.9|2769|2767|2768.3|2766.3|0
1747207200000|2025-05-14 07:20:00|2768.8|2766.8|2764.8|2762.8|2768.8|2766.8|2764.8|2762.8|0
1747207500000|2025-05-14 07:25:00|2764.7|2762.7|2764.5|2762.5|2765|2763|2763.4|2761.4|0
1747207800000|2025-05-14 07:30:00|2764.6|2762.6|2765.6|2763.6|2766.4|2764.4|2764.4|2762.4|0
1747208100000|2025-05-14 07:35:00|2765.7|2763.7|2765.2|2763.2|2766.6|2764.6|2765|2763|0
1747208400000|2025-05-14 07:40:00|2765.3|2763.3|2765.5|2763.5|2766.3|2764.3|2764.9|2762.9|0
1747208700000|2025-05-14 07:45:00|2765.6|2763.6|2765.6|2763.6|2765.7|2763.7|2764.8|2762.8|0
1747209000000|2025-05-14 07:50:00|2765.5|2763.5|2765.3|2763.3|2765.9|2763.9|2764.6|2762.6|0
1747209300000|2025-05-14 07:55:00|2765.1|2763.1|2764.9|2762.9|2765.7|2763.7|2764.3|2762.3|0
1747209600000|2025-05-14 08:00:00|2765|2763|2762.3|2761.1|2767.6|2766.4|2761.3|2760.1|400
1747209900000|2025-05-14 08:05:00|2762.6|2761.4|2756.6|2755.4|2763.1|2761.9|2756.6|2755.4|282
1747210200000|2025-05-14 08:10:00|2757.1|2755.9|2759.6|2758.4|2760.1|2758.9|2756.6|2755.4|147
1747210500000|2025-05-14 08:15:00|2760.1|2758.9|2758.6|2757.4|2760.1|2758.9|2756.8|2755.6|117
1747210800000|2025-05-14 08:20:00|2758.3|2757.1|2761.1|2759.9|2761.1|2759.9|2758.1|2756.9|63
1747211100000|2025-05-14 08:25:00|2760.8|2759.6|2761.1|2759.9|2761.6|2760.4|2759.6|2758.4|56
1747211400000|2025-05-14 08:30:00|2760.8|2759.6|2758.6|2757.4|2761.1|2759.9|2758.1|2756.9|75
1747211700000|2025-05-14 08:35:00|2758.1|2756.9|2760.6|2759.4|2761.1|2759.9|2757.8|2756.6|96
1747212000000|2025-05-14 08:40:00|2760.3|2759.1|2761.1|2759.9|2761.1|2759.9|2758.1|2756.9|69
1747212300000|2025-05-14 08:45:00|2760.6|2759.4|2760.1|2758.9|2761.1|2759.9|2759.1|2757.9|48
1747212600000|2025-05-14 08:50:00|2759.6|2758.4|2759.6|2758.4|2760.6|2759.4|2759.1|2757.9|60
1747212900000|2025-05-14 08:55:00|2759.3|2758.1|2756.1|2754.9|2759.6|2758.4|2756.1|2754.9|123
1747213200000|2025-05-14 09:00:00|2755.6|2754.4|2752.1|2750.9|2756.1|2754.9|2751.6|2750.4|142
1747213500000|2025-05-14 09:05:00|2751.6|2750.4|2749.6|2748.4|2752.6|2751.4|2749.6|2748.4|95
1747213800000|2025-05-14 09:10:00|2749.3|2748.1|2748.1|2746.9|2750.6|2749.4|2747.6|2746.4|174
1747214100000|2025-05-14 09:15:00|2747.6|2746.4|2748.1|2746.9|2748.6|2747.4|2747.6|2746.4|126
1747214400000|2025-05-14 09:20:00|2747.6|2746.4|2747.6|2746.4|2749.1|2747.9|2746.6|2745.4|120
1747214700000|2025-05-14 09:25:00|2747.1|2745.9|2749.1|2747.9|2749.6|2748.4|2747.1|2745.9|154
1747215000000|2025-05-14 09:30:00|2749.6|2748.4|2749.6|2748.4|2751.8|2750.6|2749.6|2748.4|143
1747215300000|2025-05-14 09:35:00|2749.8|2748.6|2750.6|2749.4|2751.1|2749.9|2749.6|2748.4|39
1747215600000|2025-05-14 09:40:00|2750.1|2748.9|2747.6|2746.4|2750.1|2748.9|2746.6|2745.4|76
1747215900000|2025-05-14 09:45:00|2747.1|2745.9|2747.6|2746.4|2748.6|2747.4|2747.1|2745.9|92
1747216200000|2025-05-14 09:50:00|2747.1|2745.9|2748.1|2746.9|2748.3|2747.1|2747.1|2745.9|31
1747216500000|2025-05-14 09:55:00|2747.6|2746.4|2750.1|2748.9|2750.1|2748.9|2747.6|2746.4|123
1747216800000|2025-05-14 10:00:00|2749.6|2748.4|2749.6|2748.4|2750.1|2748.9|2749.1|2747.9|30
1747217100000|2025-05-14 10:05:00|2749.1|2747.9|2748.6|2747.4|2749.6|2748.4|2747.6|2746.4|60
1747217400000|2025-05-14 10:10:00|2748.3|2747.1|2748.6|2747.4|2748.6|2747.4|2747.8|2746.6|26
1747217700000|2025-05-14 10:15:00|2748.3|2747.1|2749.6|2748.4|2750.1|2748.9|2748.1|2746.9|126
1747218000000|2025-05-14 10:20:00|2749.1|2747.9|2751.1|2749.9|2751.1|2749.9|2748.8|2747.6|37
1747218300000|2025-05-14 10:25:00|2750.6|2749.4|2751.6|2750.4|2752.1|2750.9|2750.6|2749.4|79
1747218600000|2025-05-14 10:30:00|2751.1|2749.9|2752.6|2751.4|2753.1|2751.9|2750.1|2748.9|126
1747218900000|2025-05-14 10:35:00|2752.3|2751.1|2753.6|2752.4|2753.6|2752.4|2752.1|2750.9|49
1747219200000|2025-05-14 10:40:00|2753.3|2752.1|2752.1|2750.9|2753.3|2752.1|2752.1|2750.9|16
1747219500000|2025-05-14 10:45:00|2751.6|2750.4|2752.1|2750.9|2752.1|2750.9|2751.6|2750.4|20
1747219800000|2025-05-14 10:50:00|2751.8|2750.6|2751.1|2749.9|2752.1|2750.9|2751.1|2749.9|16
1747220100000|2025-05-14 10:55:00|2751.3|2750.1|2751.1|2749.9|2751.8|2750.6|2750.6|2749.4|17
1747220400000|2025-05-14 11:00:00|2751.3|2750.1|2753.6|2752.4|2754.1|2752.9|2751.3|2750.1|24
1747220700000|2025-05-14 11:05:00|2753.8|2752.6|2754.6|2753.4|2755.1|2753.9|2753.6|2752.4|79
1747221000000|2025-05-14 11:10:00|2754.3|2753.1|2754.8|2753.6|2755.1|2753.9|2753.6|2752.4|82
1747221300000|2025-05-14 11:15:00|2755.1|2753.9|2754.6|2753.4|2755.1|2753.9|2754.6|2753.4|54
1747221600000|2025-05-14 11:20:00|2755.1|2753.9|2754.6|2753.4|2755.1|2753.9|2753.6|2752.4|80
1747221900000|2025-05-14 11:25:00|2755.1|2753.9|2755.6|2754.4|2755.8|2754.6|2754.1|2752.9|20
1747222200000|2025-05-14 11:30:00|2755.8|2754.6|2756.6|2755.4|2756.6|2755.4|2755.8|2754.6|71
1747222500000|2025-05-14 11:35:00|2756.8|2755.6|2757.6|2756.4|2757.6|2756.4|2756.6|2755.4|65
1747222800000|2025-05-14 11:40:00|2757.1|2755.9|2756.6|2755.4|2758.1|2756.9|2756.6|2755.4|145
1747223100000|2025-05-14 11:45:00|2756.3|2755.1|2755.6|2754.4|2756.3|2755.1|2755.1|2753.9|43
1747223400000|2025-05-14 11:50:00|2756.1|2754.9|2755.6|2754.4|2756.3|2755.1|2755.3|2754.1|25
1747223700000|2025-05-14 11:55:00|2755.3|2754.1|2756.6|2755.4|2756.6|2755.4|2755.1|2753.9|32
1747224000000|2025-05-14 12:00:00|2756.3|2755.1|2756.3|2755.1|2757.1|2755.9|2755.8|2754.6|21
1747224300000|2025-05-14 12:05:00|2756.1|2754.9|2757.6|2756.4|2758.6|2757.4|2756.1|2754.9|30
1747224600000|2025-05-14 12:10:00|2757.8|2756.6|2758.1|2756.9|2759.1|2757.9|2757.6|2756.4|75
1747224900000|2025-05-14 12:15:00|2758.6|2757.4|2759.6|2758.4|2760.1|2758.9|2758.1|2756.9|58
1747225200000|2025-05-14 12:20:00|2759.3|2758.1|2760.6|2759.4|2761.1|2759.9|2759.1|2757.9|57
1747225500000|2025-05-14 12:25:00|2760.3|2759.1|2760.6|2759.4|2760.6|2759.4|2760.1|2758.9|36
1747225800000|2025-05-14 12:30:00|2760.3|2759.1|2759.6|2758.4|2761.1|2759.9|2759.1|2757.9|63
1747226100000|2025-05-14 12:35:00|2759.3|2758.1|2758.8|2757.6|2759.3|2758.1|2758.1|2756.9|32
1747226400000|2025-05-14 12:40:00|2759.1|2757.9|2757.6|2756.4|2759.1|2757.9|2757.6|2756.4|47
1747226700000|2025-05-14 12:45:00|2758.1|2756.9|2756.6|2755.4|2758.1|2756.9|2756.6|2755.4|71
1747227000000|2025-05-14 12:50:00|2757.1|2755.9|2757.1|2755.9|2757.1|2755.9|2755.6|2754.4|69
1747227300000|2025-05-14 12:55:00|2757.6|2756.4|2758.1|2756.9|2758.6|2757.4|2757.6|2756.4|37
1747227600000|2025-05-14 13:00:00|2758.6|2757.4|2757.6|2756.4|2758.6|2757.4|2757.1|2755.9|117
1747227900000|2025-05-14 13:05:00|2758.1|2756.9|2756.1|2754.9|2758.6|2757.4|2755.6|2754.4|171
1747228200000|2025-05-14 13:10:00|2756.6|2755.4|2759.3|2758.1|2759.6|2758.4|2756.6|2755.4|160
1747228500000|2025-05-14 13:15:00|2759.1|2757.9|2758.6|2757.4|2759.6|2758.4|2758.1|2756.9|125
1747228800000|2025-05-14 13:20:00|2758.3|2757.1|2755.6|2754.4|2758.6|2757.4|2755.6|2754.4|103
1747229100000|2025-05-14 13:25:00|2755.8|2754.6|2753.6|2752.4|2755.8|2754.6|2753.6|2752.4|87
1747229400000|2025-05-14 13:30:00|2753.3|2752.1|2750.6|2749.4|2753.6|2752.4|2749.1|2747.9|257
1747229700000|2025-05-14 13:35:00|2751.6|2750.4|2749.1|2747.9|2751.6|2750.4|2748.3|2747.1|207
1747230000000|2025-05-14 13:40:00|2749.6|2748.4|2746.6|2745.4|2749.8|2748.6|2746.1|2744.9|167
1747230300000|2025-05-14 13:45:00|2746.3|2745.1|2744.1|2742.9|2746.8|2745.6|2743.1|2741.9|343
1747230600000|2025-05-14 13:50:00|2743.6|2742.4|2742.1|2740.9|2744.6|2743.4|2741.1|2739.9|196
1747230900000|2025-05-14 13:55:00|2741.8|2740.6|2746.1|2744.9|2746.1|2744.9|2740.6|2739.4|293
1747231200000|2025-05-14 14:00:00|2746.3|2745.1|2745.6|2744.4|2746.6|2745.4|2743.6|2742.4|278
1747231500000|2025-05-14 14:05:00|2745.1|2743.9|2744.6|2743.4|2746.8|2745.6|2743.6|2742.4|212
1747231800000|2025-05-14 14:10:00|2744.3|2743.1|2743.6|2742.4|2745.6|2744.4|2742.1|2740.9|228
1747232100000|2025-05-14 14:15:00|2743.3|2742.1|2742.3|2741.1|2743.6|2742.4|2740.8|2739.6|157
1747232400000|2025-05-14 14:20:00|2742.1|2740.9|2744.6|2743.4|2745.3|2744.1|2741.6|2740.4|189
1747232700000|2025-05-14 14:25:00|2744.1|2742.9|2743.1|2741.9|2745.6|2744.4|2742.6|2741.4|144
1747233000000|2025-05-14 14:30:00|2743.6|2742.4|2741.6|2740.4|2744.6|2743.4|2740.6|2739.4|261
1747233300000|2025-05-14 14:35:00|2741.3|2740.1|2738.6|2737.4|2742.1|2740.9|2738.6|2737.4|210
1747233600000|2025-05-14 14:40:00|2738.3|2737.1|2736.6|2735.4|2739.1|2737.9|2736.6|2735.4|236
1747233900000|2025-05-14 14:45:00|2737.1|2735.9|2736.6|2735.4|2737.3|2736.1|2735.1|2733.9|275
1747234200000|2025-05-14 14:50:00|2736.8|2735.6|2738.1|2736.9|2739.6|2738.4|2736.6|2735.4|271
1747234500000|2025-05-14 14:55:00|2738.3|2737.1|2736.6|2735.4|2739.1|2737.9|2736.1|2734.9|204
1747234800000|2025-05-14 15:00:00|2737.1|2735.9|2731.3|2730.1|2737.1|2735.9|2730.6|2729.4|242
1747235100000|2025-05-14 15:05:00|2731.1|2729.9|2731.1|2729.9|2732.1|2730.9|2729.1|2727.9|238
1747235400000|2025-05-14 15:10:00|2731.3|2730.1|2731.6|2730.4|2732.6|2731.4|2730.6|2729.4|151
1747235700000|2025-05-14 15:15:00|2732.1|2730.9|2731.1|2729.9|2732.6|2731.4|2730.8|2729.6|172
1747236000000|2025-05-14 15:20:00|2731.6|2730.4|2732.6|2731.4|2733.1|2731.9|2730.8|2729.6|164
1747236300000|2025-05-14 15:25:00|2733.1|2731.9|2731.6|2730.4|2733.1|2731.9|2731.1|2729.9|213
1747236600000|2025-05-14 15:30:00|2731.1|2729.9|2732.1|2730.9|2734.6|2733.4|2730.6|2729.4|241
1747236900000|2025-05-14 15:35:00|2732.3|2731.1|2730.3|2729.1|2732.6|2731.4|2729.6|2728.4|394
1747237200000|2025-05-14 15:40:00|2730.6|2729.4|2732.1|2730.9|2732.1|2730.9|2729.6|2728.4|164
1747237500000|2025-05-14 15:45:00|2732.6|2731.4|2732.3|2731.1|2733.6|2732.4|2731.6|2730.4|125
1747237800000|2025-05-14 15:50:00|2732.1|2730.9|2731.6|2730.4|2733.6|2732.4|2731.6|2730.4|131
1747238100000|2025-05-14 15:55:00|2731.3|2730.1|2732.1|2730.9|2732.6|2731.4|2730.6|2729.4|104
1747238400000|2025-05-14 16:00:00|2731.6|2730.4|2734.1|2732.9|2734.1|2732.9|2731.1|2729.9|160
1747238700000|2025-05-14 16:05:00|2734.3|2733.1|2733.1|2731.9|2734.6|2733.4|2732.6|2731.4|157
1747239000000|2025-05-14 16:10:00|2732.8|2731.6|2732.6|2731.4|2733.6|2732.4|2732.1|2730.9|73
1747239300000|2025-05-14 16:15:00|2732.1|2730.9|2732.6|2731.4|2733.6|2732.4|2732.1|2730.9|20
1747239600000|2025-05-14 16:20:00|2732.1|2730.9|2731.8|2730.6|2732.8|2731.6|2731.6|2730.4|62
1747239900000|2025-05-14 16:25:00|2732.1|2730.9|2731.8|2730.6|2733.1|2731.9|2731.6|2730.4|70
1747240200000|2025-05-14 16:30:00|2731.6|2730.4|2733.1|2731.9|2734.1|2732.9|2731.6|2730.4|117
1747240500000|2025-05-14 16:35:00|2733.6|2732.4|2730.6|2729.4|2734.1|2732.9|2730.6|2729.4|87
1747240800000|2025-05-14 16:40:00|2730.1|2728.9|2731.8|2730.6|2734.1|2732.9|2729.6|2728.4|215
1747241100000|2025-05-14 16:45:00|2731.6|2730.4|2731.1|2729.9|2732.6|2731.4|2731.1|2729.9|53
1747241400000|2025-05-14 16:50:00|2731.3|2730.1|2732.1|2730.9|2732.6|2731.4|2731.1|2729.9|57
1747241700000|2025-05-14 16:55:00|2731.8|2730.6|2732.6|2731.4|2733.1|2731.9|2731.6|2730.4|88
1747242000000|2025-05-14 17:00:00|2732.8|2731.6|2732.1|2730.9|2733.1|2731.9|2731.6|2730.4|116
1747242300000|2025-05-14 17:05:00|2731.6|2730.4|2734.1|2732.9|2734.1|2732.9|2731.1|2729.9|63
1747242600000|2025-05-14 17:10:00|2734.6|2733.4|2731.1|2729.9|2734.6|2733.4|2731.1|2729.9|127
1747242900000|2025-05-14 17:15:00|2731.6|2730.4|2729.6|2728.4|2731.6|2730.4|2729.1|2727.9|69
1747243200000|2025-05-14 17:20:00|2729.3|2728.1|2724.6|2723.4|2729.6|2728.4|2723.6|2722.4|223
1747243500000|2025-05-14 17:25:00|2724.8|2723.6|2728.1|2726.9|2728.1|2726.9|2723.6|2722.4|185
1747243800000|2025-05-14 17:30:00|2728.3|2727.1|2728.3|2727.1|2729.6|2728.4|2727.8|2726.6|103
1747244100000|2025-05-14 17:35:00|2728.1|2726.9|2730.1|2728.9|2730.6|2729.4|2728.1|2726.9|22
1747244400000|2025-05-14 17:40:00|2730.6|2729.4|2729.6|2728.4|2730.8|2729.6|2729.6|2728.4|23
1747244700000|2025-05-14 17:45:00|2729.3|2728.1|2729.8|2728.6|2730.1|2728.9|2729.1|2727.9|32
1747245000000|2025-05-14 17:50:00|2730.1|2728.9|2731.1|2729.9|2731.6|2730.4|2729.3|2728.1|68
1747245300000|2025-05-14 17:55:00|2730.6|2729.4|2732.1|2730.9|2732.1|2730.9|2730.1|2728.9|28
1747245600000|2025-05-14 18:00:00|2731.8|2730.6|2733.6|2732.4|2733.6|2732.4|2731.6|2730.4|58
1747245900000|2025-05-14 18:05:00|2733.1|2731.9|2733.3|2732.1|2734.6|2733.4|2733.1|2731.9|50
1747246200000|2025-05-14 18:10:00|2733.6|2732.4|2733.1|2731.9|2733.6|2732.4|2731.8|2730.6|15
1747246500000|2025-05-14 18:15:00|2733.3|2732.1|2734.6|2733.4|2734.6|2733.4|2732.8|2731.6|22
1747246800000|2025-05-14 18:20:00|2734.1|2732.9|2733.6|2732.4|2734.6|2733.4|2733.6|2732.4|20
1747247100000|2025-05-14 18:25:00|2734.1|2732.9|2732.1|2730.9|2734.1|2732.9|2731.1|2729.9|33
1747247400000|2025-05-14 18:30:00|2732.6|2731.4|2733.6|2732.4|2734.1|2732.9|2731.1|2729.9|147
1747247700000|2025-05-14 18:35:00|2734.1|2732.9|2733.1|2731.9|2734.6|2733.4|2731.8|2730.6|54
1747248000000|2025-05-14 18:40:00|2732.8|2731.6|2733.3|2732.1|2733.3|2732.1|2732.6|2731.4|14
1747248300000|2025-05-14 18:45:00|2733.6|2732.4|2731.1|2729.9|2733.6|2732.4|2730.6|2729.4|124
1747248600000|2025-05-14 18:50:00|2730.8|2729.6|2733.1|2731.9|2733.1|2731.9|2730.6|2729.4|41
1747248900000|2025-05-14 18:55:00|2732.8|2731.6|2733.6|2732.4|2733.6|2732.4|2732.1|2730.9|25
1747249200000|2025-05-14 19:00:00|2733.1|2731.9|2734.1|2732.9|2734.6|2733.4|2733.1|2731.9|27
1747249500000|2025-05-14 19:05:00|2733.6|2732.4|2734.6|2733.4|2735.1|2733.9|2733.1|2731.9|59
1747249800000|2025-05-14 19:10:00|2735.1|2733.9|2736.1|2734.9|2736.1|2734.9|2734.6|2733.4|18
1747250100000|2025-05-14 19:15:00|2735.8|2734.6|2735.3|2734.1|2736.6|2735.4|2735.1|2733.9|13
1747250400000|2025-05-14 19:20:00|2735.1|2733.9|2733.1|2731.9|2736.1|2734.9|2732.6|2731.4|42
1747250700000|2025-05-14 19:25:00|2732.8|2731.6|2733.6|2732.4|2734.1|2732.9|2732.1|2730.9|70
1747251000000|2025-05-14 19:30:00|2734.1|2732.9|2734.6|2733.4|2735.1|2733.9|2733.6|2732.4|38
1747251300000|2025-05-14 19:35:00|2734.8|2733.6|2733.1|2731.9|2735.1|2733.9|2732.6|2731.4|60
1747251600000|2025-05-14 19:40:00|2732.6|2731.4|2732.1|2730.9|2734.1|2732.9|2731.6|2730.4|96
1747251900000|2025-05-14 19:45:00|2732.6|2731.4|2732.3|2731.1|2732.6|2731.4|2731.1|2729.9|100
1747252200000|2025-05-14 19:50:00|2733.3|2732.1|2733.3|2732.1|2735.6|2734.4|2733.1|2731.9|160
1747252500000|2025-05-14 19:55:00|2733.6|2732.4|2733.8|2732.6|2734.6|2733.4|2732.1|2730.9|342
1747252800000|2025-05-14 20:00:00|2733.6|2732.4|2732.8|2731.6|2733.6|2732.4|2732.1|2730.9|32
1747253100000|2025-05-14 20:05:00|2733.1|2731.9|2733.6|2732.4|2734.6|2733.4|2733.1|2731.9|19
1747253400000|2025-05-14 20:10:00|2734.1|2732.9|2733.8|2732.6|2734.1|2732.9|2733.3|2732.1|18
1747253700000|2025-05-14 20:15:00|2733.6|2732.4|2733.8|2732.6|2734.1|2732.9|2733.6|2732.4|3
1747254000000|2025-05-14 20:20:00|2734.1|2732.9|2733.3|2732.1|2734.1|2732.9|2733.3|2732.1|7
1747254300000|2025-05-14 20:25:00|2733.6|2732.4|2733.1|2731.9|2733.8|2732.6|2733.1|2731.9|24
1747254600000|2025-05-14 20:30:00|2733.3|2732.1|2733.3|2732.1|2733.3|2732.1|2732.8|2731.6|5
1747254900000|2025-05-14 20:35:00|2733.1|2731.9|2732.8|2731.6|2733.3|2732.1|2732.8|2731.6|3
1747255200000|2025-05-14 20:40:00|2732.6|2731.4|2732.8|2731.6|2732.8|2731.6|2732.6|2731.4|6
1747255500000|2025-05-14 20:45:00|2732.6|2731.4|2732.6|2731.4|2733.1|2731.9|2732.6|2731.4|10
1747255800000|2025-05-14 20:50:00|2732.8|2731.6|2732.7|2730.7|2732.8|2731.6|2732.1|2730.5|24
1747256100000|2025-05-14 20:55:00|2732.8|2730.8|2731.3|2729.3|2732.9|2730.9|2730.8|2728.8|0
1747256400000|2025-05-14 21:00:00|2731.7|2729.7|2731.3|2729.3|2731.7|2729.7|2731.1|2729.1|3
1747256700000|2025-05-14 21:05:00|2731.2|2729.2|2731.2|2729.2|2731.2|2729.2|2731.1|2729.1|0
1747257000000|2025-05-14 21:10:00|2731.1|2729.1|2731.1|2729.1|2731.1|2729.1|2731|2729|0
1747257300000|2025-05-14 21:15:00|2730.9|2728.9|2731|2729|2731|2729|2730.9|2728.9|0
1747257600000|2025-05-14 21:20:00|2730.9|2728.9|2730.7|2728.7|2730.9|2728.9|2730.7|2728.7|0
1747257900000|2025-05-14 21:25:00|2730.6|2728.6|2730.4|2728.4|2730.7|2728.7|2730.3|2728.3|0
1747258200000|2025-05-14 21:30:00|2730.2|2728.2|2729.9|2727.9|2730.2|2728.2|2729.7|2727.7|0
1747258500000|2025-05-14 21:35:00|2730.1|2728.1|2729.8|2727.8|2730.1|2728.1|2729.7|2727.7|0
1747258800000|2025-05-14 21:40:00|2729.7|2727.7|2729.8|2727.8|2729.8|2727.8|2729.7|2727.7|0
1747259100000|2025-05-14 21:45:00|2729.7|2727.7|2729.6|2727.6|2729.7|2727.7|2729.6|2727.6|0
1747259400000|2025-05-14 21:50:00|2729.5|2727.5|2729.7|2727.7|2729.7|2727.7|2729.5|2727.5|0
1747259700000|2025-05-14 21:55:00|2729.6|2727.6|2729.6|2727.6|2729.6|2727.6|2729.5|2727.5|0
1747260000000|2025-05-14 22:00:00|2730.5|2728.5|2729.2|2727.2|2731.5|2729.5|2729.1|2727.1|0
1747260300000|2025-05-14 22:05:00|2729.1|2727.1|2729.5|2727.5|2729.9|2727.9|2728.8|2726.8|0
1747260600000|2025-05-14 22:10:00|2729.4|2727.4|2729.7|2727.7|2729.8|2727.8|2729.1|2727.1|0
1747260900000|2025-05-14 22:15:00|2729.8|2727.8|2728.5|2726.5|2730|2728|2728.5|2726.5|0
1747261200000|2025-05-14 22:20:00|2728.6|2726.6|2728.7|2726.7|2728.8|2726.8|2728.4|2726.4|0
1747261500000|2025-05-14 22:25:00|2728.5|2726.5|2729|2727|2729|2727|2728.5|2726.5|0
1747261800000|2025-05-14 22:30:00|2728.8|2726.8|2729|2727|2729|2727|2728.8|2726.8|0
1747262100000|2025-05-14 22:35:00|2728.8|2726.8|2728.8|2726.8|2729|2727|2728.8|2726.8|0
1747262400000|2025-05-14 22:40:00|2729|2727|2729.1|2727.1|2729.2|2727.2|2728.8|2726.8|0
1747262700000|2025-05-14 22:45:00|2729|2727|2730.1|2728.1|2730.4|2728.4|2728.8|2726.8|0
1747263000000|2025-05-14 22:50:00|2730|2728|2730.3|2728.3|2730.8|2728.8|2730|2728|0
1747263300000|2025-05-14 22:55:00|2730.4|2728.4|2731.3|2729.3|2731.5|2729.5|2730.2|2728.2|0
1747263600000|2025-05-14 23:00:00|2731.1|2729.1|2729.2|2727.2|2731.1|2729.1|2729|2727|0
1747263900000|2025-05-14 23:05:00|2729.3|2727.3|2728.9|2726.9|2729.3|2727.3|2728.3|2726.3|0
1747264200000|2025-05-14 23:10:00|2729|2727|2728.4|2726.4|2729.2|2727.2|2728.2|2726.2|0
1747264500000|2025-05-14 23:15:00|2728.5|2726.5|2728.7|2726.7|2729|2727|2728.5|2726.5|0
1747264800000|2025-05-14 23:20:00|2728.9|2726.9|2727.9|2725.9|2729.1|2727.1|2727.9|2725.9|0
1747265100000|2025-05-14 23:25:00|2728|2726|2727.9|2725.9|2728.5|2726.5|2727.4|2725.4|0
1747265400000|2025-05-14 23:30:00|2727.8|2725.8|2729|2727|2729.2|2727.2|2727.1|2725.1|0
1747265700000|2025-05-14 23:35:00|2728.9|2726.9|2729.9|2727.9|2730|2728|2728.6|2726.6|0
1747266000000|2025-05-14 23:40:00|2730|2728|2731.3|2729.3|2731.3|2729.3|2730|2728|0
1747266300000|2025-05-14 23:45:00|2731.4|2729.4|2734.5|2733.3|2734.5|2733.3|2729.2|2728|633
1747266600000|2025-05-14 23:50:00|2734|2732.8|2736.5|2735.3|2736.7|2735.5|2732.5|2731.3|336
1747266900000|2025-05-14 23:55:00|2736.7|2735.5|2740.5|2739.3|2740.7|2739.5|2735|2733.8|525
1747267200000|2025-05-15 00:00:00|2740.3|2739.5|2748.3|2747.5|2749|2748.2|2739.8|2739|1253
1747267500000|2025-05-15 00:05:00|2748.8|2748|2748.8|2748|2749.8|2749|2744.8|2744|668
1747267800000|2025-05-15 00:10:00|2748.3|2747.5|2743.8|2743|2748.3|2747.5|2742.3|2741.5|554
1747268100000|2025-05-15 00:15:00|2743.5|2742.7|2744|2743.2|2746.5|2745.7|2742.8|2742|329
1747268400000|2025-05-15 00:20:00|2744.3|2743.5|2745.3|2744.5|2747.3|2746.5|2743.8|2743|218
1747268700000|2025-05-15 00:25:00|2744.8|2744|2738.3|2737.5|2744.8|2744|2737.8|2737|684
1747269000000|2025-05-15 00:30:00|2738.8|2738|2732.8|2732|2738.8|2738|2732.3|2731.5|1018
1747269300000|2025-05-15 00:35:00|2733.8|2733|2737.3|2736.5|2737.3|2736.5|2732.3|2731.5|497
1747269600000|2025-05-15 00:40:00|2737.5|2736.7|2739.8|2739|2740.3|2739.5|2736.3|2735.5|418
1747269900000|2025-05-15 00:45:00|2739.5|2738.7|2740.8|2740|2740.8|2740|2738.3|2737.5|274
1747270200000|2025-05-15 00:50:00|2740.3|2739.5|2740.3|2739.5|2743.3|2742.5|2739.5|2738.7|348
1747270500000|2025-05-15 00:55:00|2740|2739.2|2738.3|2737.5|2740.3|2739.5|2737.3|2736.5|256
1747270800000|2025-05-15 01:00:00|2738.8|2738|2742.8|2742|2743|2742.2|2738.8|2738|259
1747271100000|2025-05-15 01:05:00|2743|2742.2|2742.8|2742|2744.3|2743.5|2741.3|2740.5|298
1747271400000|2025-05-15 01:10:00|2743|2742.2|2741.8|2741|2744.3|2743.5|2741.8|2741|295
1747271700000|2025-05-15 01:15:00|2742|2741.2|2740.5|2739.7|2742|2741.2|2740.3|2739.5|356
1747272000000|2025-05-15 01:20:00|2740.3|2739.5|2740.3|2739.5|2741.8|2741|2739.8|2739|216
1747272300000|2025-05-15 01:25:00|2740.8|2740|2738.3|2737.5|2740.8|2740|2738.3|2737.5|256
1747272600000|2025-05-15 01:30:00|2738.8|2738|2739.3|2738.5|2739.3|2738.5|2737.3|2736.5|319
1747272900000|2025-05-15 01:35:00|2738.8|2738|2736.3|2735.5|2739.3|2738.5|2734.8|2734|343
1747273200000|2025-05-15 01:40:00|2735.8|2735|2735.5|2734.7|2737.3|2736.5|2735.5|2734.7|250
1747273500000|2025-05-15 01:45:00|2735.3|2734.5|2735.8|2735|2736.3|2735.5|2734.8|2734|215
1747273800000|2025-05-15 01:50:00|2736|2735.2|2734.3|2733.5|2736.3|2735.5|2733.8|2733|238
1747274100000|2025-05-15 01:55:00|2734.5|2733.7|2733.3|2732.5|2734.5|2733.7|2732.5|2731.7|319
1747274400000|2025-05-15 02:00:00|2733.5|2732.7|2732.8|2732|2734.3|2733.5|2732.5|2731.7|286
1747274700000|2025-05-15 02:05:00|2732.5|2731.7|2733.8|2733|2734.3|2733.5|2732.3|2731.5|449
1747275000000|2025-05-15 02:10:00|2734.3|2733.5|2734.3|2733.5|2735.3|2734.5|2733.3|2732.5|183
1747275300000|2025-05-15 02:15:00|2733.8|2733|2735.3|2734.5|2735.8|2735|2733.8|2733|180
1747275600000|2025-05-15 02:20:00|2734.8|2734|2735.8|2735|2735.8|2735|2734.8|2734|179
1747275900000|2025-05-15 02:25:00|2736|2735.2|2736.8|2736|2736.8|2736|2734.8|2734|228
1747276200000|2025-05-15 02:30:00|2737|2735.8|2736.5|2735.3|2737|2735.8|2735.5|2734.3|104
1747276500000|2025-05-15 02:35:00|2736|2734.8|2736.5|2735.3|2737|2735.8|2735.5|2734.3|91
1747276800000|2025-05-15 02:40:00|2737|2735.8|2737|2735.8|2737|2735.8|2736.5|2735.3|69
1747277100000|2025-05-15 02:45:00|2737.5|2736.3|2738|2736.8|2738|2736.8|2737.5|2736.3|78
1747277400000|2025-05-15 02:50:00|2737.7|2736.5|2736.5|2735.3|2738|2736.8|2736.5|2735.3|74
1747277700000|2025-05-15 02:55:00|2736.2|2735|2735|2733.8|2736.5|2735.3|2735|2733.8|27
1747278000000|2025-05-15 03:00:00|2734.5|2733.3|2733.5|2732.3|2734.5|2733.3|2732.7|2731.5|280
1747278300000|2025-05-15 03:05:00|2733.2|2732|2733.5|2732.3|2734|2732.8|2733|2731.8|104
1747278600000|2025-05-15 03:10:00|2733|2731.8|2734|2732.8|2734|2732.8|2732.5|2731.3|88
1747278900000|2025-05-15 03:15:00|2733.7|2732.5|2733.5|2732.3|2734.5|2733.3|2733.5|2732.3|41
1747279200000|2025-05-15 03:20:00|2734|2732.8|2733|2731.8|2734|2732.8|2733|2731.8|80
1747279500000|2025-05-15 03:25:00|2732.7|2731.5|2732|2730.8|2733|2731.8|2731.5|2730.3|229
1747279800000|2025-05-15 03:30:00|2731.8|2731|2733.8|2733|2734.8|2734|2731.8|2731|528
1747280100000|2025-05-15 03:35:00|2733.5|2732.7|2733.8|2733|2734.3|2733.5|2731.8|2731|242
1747280400000|2025-05-15 03:40:00|2734|2733.2|2733.8|2733|2734.8|2734|2733.8|2733|198
1747280700000|2025-05-15 03:45:00|2733.3|2732.5|2736.3|2735.5|2737|2736.2|2733.3|2732.5|209
1747281000000|2025-05-15 03:50:00|2736.5|2735.7|2736.3|2735.5|2737.3|2736.5|2736.3|2735.5|101
1747281300000|2025-05-15 03:55:00|2736.8|2736|2736.8|2736|2737.3|2736.5|2735.8|2735|255
1747281600000|2025-05-15 04:00:00|2737|2736.2|2739|2738.2|2739.8|2739|2736.8|2736|421
1747281900000|2025-05-15 04:05:00|2739.3|2738.5|2737.8|2737|2739.5|2738.7|2736.8|2736|342
1747282200000|2025-05-15 04:10:00|2738|2737.2|2739|2738.2|2739|2738.2|2737.5|2736.7|161
1747282500000|2025-05-15 04:15:00|2738.8|2738|2738.3|2737.5|2739.3|2738.5|2738.3|2737.5|145
1747282800000|2025-05-15 04:20:00|2738.8|2738|2739.3|2738.5|2739.8|2739|2738.8|2738|121
1747283100000|2025-05-15 04:25:00|2739.5|2738.7|2738.8|2738|2739.8|2739|2738.8|2738|101
1747283400000|2025-05-15 04:30:00|2739|2738.2|2738.8|2738|2739.3|2738.5|2738.3|2737.5|185
1747283700000|2025-05-15 04:35:00|2739.3|2738.5|2737.8|2737|2739.3|2738.5|2737.8|2737|100
1747284000000|2025-05-15 04:40:00|2737.3|2736.5|2739.3|2738.5|2739.3|2738.5|2737.3|2736.5|220
1747284300000|2025-05-15 04:45:00|2739.5|2738.7|2738.8|2738|2739.8|2739|2738.5|2737.7|208
1747284600000|2025-05-15 04:50:00|2738.5|2737.7|2739.3|2738.5|2739.3|2738.5|2738|2737.2|147
1747284900000|2025-05-15 04:55:00|2739|2738.2|2740.3|2739.5|2740.3|2739.5|2739|2738.2|149
1747285200000|2025-05-15 05:00:00|2740|2739.2|2740.8|2740|2741.8|2741|2740|2739.2|298
1747285500000|2025-05-15 05:05:00|2741|2740.2|2740.3|2739.5|2742|2741.2|2740.3|2739.5|229
1747285800000|2025-05-15 05:10:00|2740.8|2740|2739.8|2739|2741.3|2740.5|2738.8|2738|184
1747286100000|2025-05-15 05:15:00|2740.3|2739.5|2740.8|2740|2741.3|2740.5|2739.8|2739|194
1747286400000|2025-05-15 05:20:00|2740.3|2739.5|2738.8|2738|2740.3|2739.5|2738|2737.2|335
1747286700000|2025-05-15 05:25:00|2738.3|2737.5|2738.8|2738|2739.3|2738.5|2737.8|2737|281
1747287000000|2025-05-15 05:30:00|2739.3|2738.5|2738.8|2738|2740.8|2740|2738.3|2737.5|328
1747287300000|2025-05-15 05:35:00|2738.5|2737.7|2737.3|2736.5|2739.3|2738.5|2736.8|2736|212
1747287600000|2025-05-15 05:40:00|2737.8|2737|2737.8|2737|2738.3|2737.5|2736.8|2736|346
1747287900000|2025-05-15 05:45:00|2738|2737.2|2736.8|2736|2738|2737.2|2735.3|2734.5|373
1747288200000|2025-05-15 05:50:00|2737.3|2736.5|2736.8|2736|2737.3|2736.5|2735.5|2734.7|272
1747288500000|2025-05-15 05:55:00|2737|2736.2|2738.3|2737.5|2739|2738.2|2736.8|2736|245
1747288800000|2025-05-15 06:00:00|2738.8|2738|2737.3|2736.5|2739.3|2738.5|2736.5|2735.7|351
1747289100000|2025-05-15 06:05:00|2737.8|2737|2738.3|2737.5|2739.3|2738.5|2737.3|2736.5|276
1747289400000|2025-05-15 06:10:00|2738.5|2737.7|2739.8|2739|2740.3|2739.5|2738.5|2737.7|257
1747289700000|2025-05-15 06:15:00|2740|2739.2|2739.3|2738.5|2740.8|2740|2738.8|2738|371
1747290000000|2025-05-15 06:20:00|2739.8|2739|2738.8|2738|2739.8|2739|2738.8|2738|352
1747290300000|2025-05-15 06:25:00|2739.3|2738.5|2740.3|2739.5|2740.3|2739.5|2738.5|2737.7|1330
1747290600000|2025-05-15 06:30:00|2739.3|2738.5|2737|2736.2|2739.3|2738.5|2736.5|2735.7|2100
1747290900000|2025-05-15 06:35:00|2736.8|2736|2737.2|2735.2|2737.4|2736.5|2734.8|2734|792
1747291200000|2025-05-15 06:40:00|2737|2735|2735.4|2733.4|2737.7|2735.7|2734.8|2732.8|12
1747291500000|2025-05-15 06:45:00|2735.5|2733.5|2734.7|2732.7|2735.8|2733.8|2734.6|2732.6|184
1747291800000|2025-05-15 06:50:00|2734.9|2732.9|2734.9|2732.9|2735.4|2733.4|2734|2732|0
1747292100000|2025-05-15 06:55:00|2735|2733|2734.8|2732.8|2735.1|2733.1|2734.2|2732.2|0
1747292400000|2025-05-15 07:00:00|2734.7|2732.7|2735.8|2733.8|2737.1|2735.1|2734.6|2732.6|0
1747292700000|2025-05-15 07:05:00|2735.9|2733.9|2735.7|2733.7|2737.7|2735.7|2735.7|2733.7|0
1747293000000|2025-05-15 07:10:00|2735.8|2733.8|2733.7|2731.7|2737.3|2735.3|2733.5|2731.5|0
1747293300000|2025-05-15 07:15:00|2733.8|2731.8|2734.7|2732.7|2734.8|2732.8|2732.8|2730.8|0
1747293600000|2025-05-15 07:20:00|2734.9|2732.9|2737.3|2735.3|2737.4|2735.4|2734.4|2732.4|0
1747293900000|2025-05-15 07:25:00|2737.4|2735.4|2734.5|2732.5|2737.8|2735.8|2734.3|2732.3|0
1747294200000|2025-05-15 07:30:00|2734.6|2732.6|2732.9|2730.9|2735|2733|2732.7|2730.7|0
1747294500000|2025-05-15 07:35:00|2733|2731|2731.7|2729.7|2734.1|2732.1|2731.7|2729.7|0
1747294800000|2025-05-15 07:40:00|2731.6|2729.6|2730.5|2728.5|2731.8|2729.8|2729.7|2727.7|0
1747295100000|2025-05-15 07:45:00|2730.3|2728.3|2731.9|2729.9|2732.1|2730.1|2729.7|2727.7|0
1747295400000|2025-05-15 07:50:00|2732.1|2730.1|2731.1|2729.1|2732.3|2730.3|2730.9|2728.9|0
1747295700000|2025-05-15 07:55:00|2731.2|2729.2|2732.5|2730.5|2732.5|2730.5|2730.6|2728.6|0
1747296000000|2025-05-15 08:00:00|2732.4|2730.4|2736|2734.8|2736.2|2735|2730.5|2729.3|506
1747296300000|2025-05-15 08:05:00|2735.5|2734.3|2735.5|2734.3|2736|2734.8|2734.5|2733.3|181
1747296600000|2025-05-15 08:10:00|2735.7|2734.5|2736|2734.8|2737.2|2736|2735.7|2734.5|142
1747296900000|2025-05-15 08:15:00|2735.5|2734.3|2737|2735.8|2738|2736.8|2735.2|2734|143
1747297200000|2025-05-15 08:20:00|2736.7|2735.5|2735|2733.8|2736.7|2735.5|2734.5|2733.3|109
1747297500000|2025-05-15 08:25:00|2735.2|2734|2737.5|2736.3|2737.5|2736.3|2735.2|2734|142
1747297800000|2025-05-15 08:30:00|2737|2735.8|2735|2733.8|2737.2|2736|2734.5|2733.3|79
1747298100000|2025-05-15 08:35:00|2734.7|2733.5|2734|2732.8|2735|2733.8|2733.2|2732|143
1747298400000|2025-05-15 08:40:00|2734.2|2733|2732.5|2731.3|2734.5|2733.3|2731.5|2730.3|190
1747298700000|2025-05-15 08:45:00|2733|2731.8|2733.5|2732.3|2734|2732.8|2733|2731.8|145
1747299000000|2025-05-15 08:50:00|2733|2731.8|2730.5|2729.3|2733|2731.8|2730.5|2729.3|92
1747299300000|2025-05-15 08:55:00|2730|2728.8|2730|2728.8|2731|2729.8|2729.5|2728.3|145
1747299600000|2025-05-15 09:00:00|2730.2|2729|2731|2729.8|2731.5|2730.3|2730|2728.8|102
1747299900000|2025-05-15 09:05:00|2731.2|2730|2731|2729.8|2732.5|2731.3|2731|2729.8|75
1747300200000|2025-05-15 09:10:00|2731.2|2730|2731.5|2730.3|2732|2730.8|2731|2729.8|68
1747300500000|2025-05-15 09:15:00|2731.2|2730|2732|2730.8|2732|2730.8|2731|2729.8|59
1747300800000|2025-05-15 09:20:00|2731.7|2730.5|2732|2730.8|2732.5|2731.3|2731.7|2730.5|22
1747301100000|2025-05-15 09:25:00|2731.7|2730.5|2733.5|2732.3|2733.5|2732.3|2731.5|2730.3|50
1747301400000|2025-05-15 09:30:00|2733|2731.8|2733|2731.8|2733.5|2732.3|2732.5|2731.3|23
1747301700000|2025-05-15 09:35:00|2732.5|2731.3|2732.5|2731.3|2733|2731.8|2731|2729.8|74
1747302000000|2025-05-15 09:40:00|2732.7|2731.5|2732.5|2731.3|2733|2731.8|2731.5|2730.3|50
1747302300000|2025-05-15 09:45:00|2733|2731.8|2734.5|2733.3|2734.5|2733.3|2732.7|2731.5|24
1747302600000|2025-05-15 09:50:00|2734.2|2733|2734|2732.8|2734.5|2733.3|2733.7|2732.5|21
1747302900000|2025-05-15 09:55:00|2734.2|2733|2735.5|2734.3|2736|2734.8|2734.2|2733|43
1747303200000|2025-05-15 10:00:00|2735.7|2734.5|2733.5|2732.3|2735.7|2734.5|2733.2|2732|54
1747303500000|2025-05-15 10:05:00|2733.2|2732|2733.5|2732.3|2733.5|2732.3|2733|2731.8|35
1747303800000|2025-05-15 10:10:00|2734|2732.8|2735|2733.8|2735.5|2734.3|2733|2731.8|119
1747304100000|2025-05-15 10:15:00|2734.5|2733.3|2734|2732.8|2734.5|2733.3|2733.5|2732.3|26
1747304400000|2025-05-15 10:20:00|2734.2|2733|2734.5|2733.3|2735|2733.8|2733.5|2732.3|38
1747304700000|2025-05-15 10:25:00|2734|2732.8|2735.5|2734.3|2736|2734.8|2734|2732.8|24
1747305000000|2025-05-15 10:30:00|2735.2|2734|2734.5|2733.3|2735.5|2734.3|2734.5|2733.3|32
1747305300000|2025-05-15 10:35:00|2734.7|2733.5|2735|2733.8|2735.5|2734.3|2734.5|2733.3|36
1747305600000|2025-05-15 10:40:00|2734.7|2733.5|2735|2733.8|2735.5|2734.3|2734.5|2733.3|63
1747305900000|2025-05-15 10:45:00|2734.7|2733.5|2734.5|2733.3|2735.2|2734|2734.5|2733.3|25
1747306200000|2025-05-15 10:50:00|2734.7|2733.5|2734.5|2733.3|2734.7|2733.5|2733.5|2732.3|38
1747306500000|2025-05-15 10:55:00|2734.2|2733|2736|2734.8|2736.7|2735.5|2734.2|2733|176
1747306800000|2025-05-15 11:00:00|2735.5|2734.3|2737.5|2736.3|2737.5|2736.3|2735.5|2734.3|87
1747307100000|2025-05-15 11:05:00|2737|2735.8|2737|2735.8|2738|2736.8|2737|2735.8|76
1747307400000|2025-05-15 11:10:00|2736.5|2735.3|2737|2735.8|2737|2735.8|2736.5|2735.3|34
1747307700000|2025-05-15 11:15:00|2736.5|2735.3|2737|2735.8|2737|2735.8|2736.5|2735.3|57
1747308000000|2025-05-15 11:20:00|2737.5|2736.3|2738.5|2737.3|2738.5|2737.3|2737.5|2736.3|67
1747308300000|2025-05-15 11:25:00|2738|2736.8|2739.5|2738.3|2739.5|2738.3|2738|2736.8|130
1747308600000|2025-05-15 11:30:00|2740|2738.8|2740|2738.8|2741|2739.8|2739.5|2738.3|180
1747308900000|2025-05-15 11:35:00|2740.2|2739|2739.5|2738.3|2740.5|2739.3|2739.5|2738.3|75
1747309200000|2025-05-15 11:40:00|2739.2|2738|2739.2|2738|2739.5|2738.3|2739|2737.8|62
1747309500000|2025-05-15 11:45:00|2739|2737.8|2739.5|2738.3|2739.5|2738.3|2738.5|2737.3|98
1747309800000|2025-05-15 11:50:00|2739.7|2738.5|2738|2736.8|2739.7|2738.5|2738|2736.8|66
1747310100000|2025-05-15 11:55:00|2737.5|2736.3|2737|2735.8|2738|2736.8|2737|2735.8|109
1747310400000|2025-05-15 12:00:00|2737.5|2736.3|2737|2735.8|2738|2736.8|2737|2735.8|115
1747310700000|2025-05-15 12:05:00|2736.7|2735.5|2735.5|2734.3|2737|2735.8|2735.5|2734.3|58
1747311000000|2025-05-15 12:10:00|2735.2|2734|2735.5|2734.3|2736|2734.8|2735|2733.8|89
1747311300000|2025-05-15 12:15:00|2735.2|2734|2735|2733.8|2735.2|2734|2734.5|2733.3|58
1747311600000|2025-05-15 12:20:00|2735.2|2734|2736|2734.8|2736.5|2735.3|2735.2|2734|41
1747311900000|2025-05-15 12:25:00|2736.2|2735|2736.7|2735.5|2737|2735.8|2736|2734.8|45
1747312200000|2025-05-15 12:30:00|2736.5|2735.3|2740.5|2739.3|2740.5|2739.3|2733.5|2732.3|157
1747312500000|2025-05-15 12:35:00|2740.2|2739|2740|2738.8|2740.5|2739.3|2739.5|2738.3|46
1747312800000|2025-05-15 12:40:00|2739.7|2738.5|2742|2740.8|2743|2741.8|2739|2737.8|75
1747313100000|2025-05-15 12:45:00|2742.2|2741|2740.5|2739.3|2742.5|2741.3|2739.5|2738.3|114
1747313400000|2025-05-15 12:50:00|2740.2|2739|2739.5|2738.3|2740.7|2739.5|2738.5|2737.3|61
1747313700000|2025-05-15 12:55:00|2739.2|2738|2738.5|2737.3|2740|2738.8|2738|2736.8|14
1747314000000|2025-05-15 13:00:00|2738.7|2737.5|2738.5|2737.3|2738.7|2737.5|2737.5|2736.3|47
1747314300000|2025-05-15 13:05:00|2739|2737.8|2740.2|2739|2740.5|2739.3|2737.7|2736.5|139
1747314600000|2025-05-15 13:10:00|2740.5|2739.3|2739|2737.8|2740.5|2739.3|2739|2737.8|40
1747314900000|2025-05-15 13:15:00|2739.2|2738|2738.7|2737.5|2739.5|2738.3|2737.5|2736.3|48
1747315200000|2025-05-15 13:20:00|2738.5|2737.3|2738.5|2737.3|2739|2737.8|2738|2736.8|28
1747315500000|2025-05-15 13:25:00|2738.7|2737.5|2741|2739.8|2741.5|2740.3|2738.5|2737.3|96
1747315800000|2025-05-15 13:30:00|2740.5|2739.3|2739.5|2738.3|2742.5|2741.3|2739|2737.8|312
1747316100000|2025-05-15 13:35:00|2739|2737.8|2737.7|2736.5|2740.5|2739.3|2737.5|2736.3|258
1747316400000|2025-05-15 13:40:00|2737.5|2736.3|2740.5|2739.3|2741|2739.8|2737|2735.8|209
1747316700000|2025-05-15 13:45:00|2740.2|2739|2737.5|2736.3|2740.5|2739.3|2736|2734.8|285
1747317000000|2025-05-15 13:50:00|2737.7|2736.5|2739|2737.8|2740|2738.8|2736.5|2735.3|53
1747317300000|2025-05-15 13:55:00|2739.2|2738|2740|2738.8|2740.5|2739.3|2738|2736.8|81
1747317600000|2025-05-15 14:00:00|2740.5|2739.3|2741.5|2740.3|2742.2|2741|2739.5|2738.3|142
1747317900000|2025-05-15 14:05:00|2741|2739.8|2738.5|2737.3|2741.5|2740.3|2738.2|2737|60
1747318200000|2025-05-15 14:10:00|2738|2736.8|2739.5|2738.3|2739.5|2738.3|2735.5|2734.3|131
1747318500000|2025-05-15 14:15:00|2739|2737.8|2741|2739.8|2741.2|2740|2737.7|2736.5|52
1747318800000|2025-05-15 14:20:00|2741.5|2740.3|2742.5|2741.3|2743.2|2742|2740.7|2739.5|100
1747319100000|2025-05-15 14:25:00|2742.2|2741|2740|2738.8|2742.5|2741.3|2739.5|2738.3|92
1747319400000|2025-05-15 14:30:00|2740.5|2739.3|2738.5|2737.3|2740.5|2739.3|2738.5|2737.3|55
1747319700000|2025-05-15 14:35:00|2739|2737.8|2738.5|2737.3|2739.5|2738.3|2738|2736.8|120
1747320000000|2025-05-15 14:40:00|2738.2|2737|2739.5|2738.3|2740|2738.8|2737.7|2736.5|128
1747320300000|2025-05-15 14:45:00|2739|2737.8|2737.5|2736.3|2740.5|2739.3|2737.5|2736.3|97
1747320600000|2025-05-15 14:50:00|2737|2735.8|2739|2737.8|2739.5|2738.3|2736|2734.8|112
1747320900000|2025-05-15 14:55:00|2738.5|2737.3|2740|2738.8|2740|2738.8|2738.5|2737.3|85
1747321200000|2025-05-15 15:00:00|2739.5|2738.3|2741|2739.8|2741.5|2740.3|2739|2737.8|85
1747321500000|2025-05-15 15:05:00|2741.5|2740.3|2739.5|2738.3|2742|2740.8|2739.5|2738.3|60
1747321800000|2025-05-15 15:10:00|2739.7|2738.5|2741|2739.8|2741|2739.8|2739.5|2738.3|57
1747322100000|2025-05-15 15:15:00|2740.5|2739.3|2742|2740.8|2742|2740.8|2740.5|2739.3|61
1747322400000|2025-05-15 15:20:00|2742.5|2741.3|2743|2741.8|2744.5|2743.3|2742.5|2741.3|78
1747322700000|2025-05-15 15:25:00|2742.5|2741.3|2744|2742.8|2744.5|2743.3|2742.5|2741.3|63
1747323000000|2025-05-15 15:30:00|2743.5|2742.3|2743.5|2742.3|2744.5|2743.3|2743.5|2742.3|60
1747323300000|2025-05-15 15:35:00|2743.2|2742|2743|2741.8|2744|2742.8|2742|2740.8|131
1747323600000|2025-05-15 15:40:00|2743.2|2742|2745.5|2744.3|2746|2744.8|2742.5|2741.3|97
1747323900000|2025-05-15 15:45:00|2745.7|2744.5|2745.5|2744.3|2746|2744.8|2744.5|2743.3|76
1747324200000|2025-05-15 15:50:00|2745.2|2744|2743.5|2742.3|2745.5|2744.3|2743.5|2742.3|19
1747324500000|2025-05-15 15:55:00|2743|2741.8|2743.5|2742.3|2744|2742.8|2743|2741.8|17
1747324800000|2025-05-15 16:00:00|2743.7|2742.5|2742.7|2741.5|2744|2742.8|2742|2740.8|38
1747325100000|2025-05-15 16:05:00|2743|2741.8|2744.5|2743.3|2745|2743.8|2743|2741.8|45
1747325400000|2025-05-15 16:10:00|2744.2|2743|2742.7|2741.5|2744.5|2743.3|2742.5|2741.3|38
1747325700000|2025-05-15 16:15:00|2742.5|2741.3|2741.2|2740|2743|2741.8|2741|2739.8|25
1747326000000|2025-05-15 16:20:00|2741.5|2740.3|2741.5|2740.3|2741.7|2740.5|2740.7|2739.5|12
1747326300000|2025-05-15 16:25:00|2741|2739.8|2741.5|2740.3|2741.5|2740.3|2740|2738.8|32
1747326600000|2025-05-15 16:30:00|2741.7|2740.5|2742.5|2741.3|2742.5|2741.3|2741|2739.8|26
1747326900000|2025-05-15 16:35:00|2742|2740.8|2744.5|2743.3|2744.5|2743.3|2742|2740.8|59
1747327200000|2025-05-15 16:40:00|2744.2|2743|2743.5|2742.3|2744.5|2743.3|2743.5|2742.3|11
1747327500000|2025-05-15 16:45:00|2743.7|2742.5|2745.7|2744.5|2745.7|2744.5|2743.5|2742.3|194
1747327800000|2025-05-15 16:50:00|2745.5|2744.3|2746|2744.8|2746|2744.8|2745|2743.8|45
1747328100000|2025-05-15 16:55:00|2745.7|2744.5|2745.5|2744.3|2746|2744.8|2745|2743.8|38
1747328400000|2025-05-15 17:00:00|2746|2744.8|2746.2|2745|2746.5|2745.3|2745.5|2744.3|25
1747328700000|2025-05-15 17:05:00|2746|2744.8|2745.5|2744.3|2746.5|2745.3|2745.5|2744.3|38
1747329000000|2025-05-15 17:10:00|2745.2|2744|2746|2744.8|2746|2744.8|2745|2743.8|56
1747329300000|2025-05-15 17:15:00|2745.7|2744.5|2746.5|2745.3|2746.5|2745.3|2745.5|2744.3|20
1747329600000|2025-05-15 17:20:00|2746|2744.8|2747|2745.8|2747|2745.8|2745.5|2744.3|49
1747329900000|2025-05-15 17:25:00|2746.5|2745.3|2746.5|2745.3|2747|2745.8|2746|2744.8|27
1747330200000|2025-05-15 17:30:00|2746.2|2745|2744.7|2743.5|2746.5|2745.3|2744.5|2743.3|42
1747330500000|2025-05-15 17:35:00|2744.5|2743.3|2745|2743.8|2746|2744.8|2744.5|2743.3|51
1747330800000|2025-05-15 17:40:00|2744.7|2743.5|2746|2744.8|2746.5|2745.3|2744.5|2743.3|35
1747331100000|2025-05-15 17:45:00|2745.7|2744.5|2745|2743.8|2746|2744.8|2744.5|2743.3|105
1747331400000|2025-05-15 17:50:00|2744.7|2743.5|2744.7|2743.5|2745.5|2744.3|2744.5|2743.3|18
1747331700000|2025-05-15 17:55:00|2745|2743.8|2744|2742.8|2745|2743.8|2743.5|2742.3|28
1747332000000|2025-05-15 18:00:00|2743.7|2742.5|2742.5|2741.3|2744|2742.8|2742|2740.8|30
1747332300000|2025-05-15 18:05:00|2742.7|2741.5|2742.5|2741.3|2743.5|2742.3|2741.5|2740.3|54
1747332600000|2025-05-15 18:10:00|2742.2|2741|2742|2740.8|2743|2741.8|2741.5|2740.3|32
1747332900000|2025-05-15 18:15:00|2741.7|2740.5|2741|2739.8|2742.5|2741.3|2741|2739.8|47
1747333200000|2025-05-15 18:20:00|2740.7|2739.5|2741|2739.8|2741.5|2740.3|2740|2738.8|53
1747333500000|2025-05-15 18:25:00|2741.2|2740|2741.7|2740.5|2742|2740.8|2741|2739.8|14
1747333800000|2025-05-15 18:30:00|2741.5|2740.3|2742.5|2741.3|2743|2741.8|2741.5|2740.3|64
1747334100000|2025-05-15 18:35:00|2742.7|2741.5|2742.5|2741.3|2743|2741.8|2742|2740.8|17
1747334400000|2025-05-15 18:40:00|2742.7|2741.5|2742|2740.8|2743|2741.8|2742|2740.8|5
1747334700000|2025-05-15 18:45:00|2742.5|2741.3|2742|2740.8|2742.5|2741.3|2741|2739.8|29
1747335000000|2025-05-15 18:50:00|2741.7|2740.5|2742.2|2741|2742.5|2741.3|2741.2|2740|10
1747335300000|2025-05-15 18:55:00|2742.5|2741.3|2742|2740.8|2743.5|2742.3|2742|2740.8|51
1747335600000|2025-05-15 19:00:00|2742.5|2741.3|2742.5|2741.3|2743.2|2742|2741.7|2740.5|43
1747335900000|2025-05-15 19:05:00|2742.2|2741|2741|2739.8|2743|2741.8|2741|2739.8|32
1747336200000|2025-05-15 19:10:00|2741.5|2740.3|2742|2740.8|2743|2741.8|2741|2739.8|38
1747336500000|2025-05-15 19:15:00|2741.5|2740.3|2742|2740.8|2743.5|2742.3|2741.5|2740.3|28
1747336800000|2025-05-15 19:20:00|2741.5|2740.3|2741|2739.8|2742|2740.8|2740.5|2739.3|32
1747337100000|2025-05-15 19:25:00|2740.7|2739.5|2740|2738.8|2741|2739.8|2738.5|2737.3|38
1747337400000|2025-05-15 19:30:00|2740.5|2739.3|2741|2739.8|2741.5|2740.3|2740|2738.8|12
1747337700000|2025-05-15 19:35:00|2740.5|2739.3|2741|2739.8|2741.5|2740.3|2740.5|2739.3|24
1747338000000|2025-05-15 19:40:00|2740.7|2739.5|2742|2740.8|2743|2741.8|2740.7|2739.5|65
1747338300000|2025-05-15 19:45:00|2742.5|2741.3|2743.5|2742.3|2744.5|2743.3|2741.5|2740.3|184
1747338600000|2025-05-15 19:50:00|2744.5|2743.3|2744.5|2743.3|2746|2744.8|2743.5|2742.3|434
1747338900000|2025-05-15 19:55:00|2744|2742.8|2747|2745.8|2747.2|2746|2743.5|2742.3|433
1747339200000|2025-05-15 20:00:00|2746.5|2745.3|2750|2748.8|2750.5|2749.3|2746|2744.8|294
1747339500000|2025-05-15 20:05:00|2749.7|2748.5|2749.2|2748|2750|2748.8|2749.2|2748|32
1747339800000|2025-05-15 20:10:00|2749.5|2748.3|2749|2747.8|2749.5|2748.3|2749|2747.8|38
1747340100000|2025-05-15 20:15:00|2749.2|2748|2748|2746.8|2749.5|2748.3|2748|2746.8|33
1747340400000|2025-05-15 20:20:00|2748.5|2747.3|2747.7|2746.5|2748.5|2747.3|2747|2745.8|25
1747340700000|2025-05-15 20:25:00|2747.5|2746.3|2747|2745.8|2747.7|2746.5|2746.5|2745.3|9
1747341000000|2025-05-15 20:30:00|2747.5|2746.3|2747|2745.8|2747.5|2746.3|2746.5|2745.3|19
1747341300000|2025-05-15 20:35:00|2747.5|2746.3|2747.5|2746.3|2747.5|2746.3|2747|2745.8|4
1747341600000|2025-05-15 20:40:00|2747.2|2746|2747.5|2746.3|2747.5|2746.3|2747.2|2746|2
1747341900000|2025-05-15 20:45:00|2748|2746.8|2747.7|2746.5|2748.2|2747|2747.5|2746.3|32
1747342200000|2025-05-15 20:50:00|2748|2746.8|2748.9|2746.9|2748.9|2746.9|2747.5|2746.3|12
1747342500000|2025-05-15 20:55:00|2749|2747|2749.1|2747.1|2750.6|2748.6|2748.5|2746.5|0
1747342800000|2025-05-15 21:00:00|2749.3|2747.3|2749.3|2747.3|2749.4|2747.4|2749.2|2747.2|2
1747343100000|2025-05-15 21:05:00|2749.4|2747.4|2749.3|2747.3|2749.4|2747.4|2749.1|2747.1|0
1747343400000|2025-05-15 21:10:00|2749.1|2747.1|2749.3|2747.3|2749.3|2747.3|2749.1|2747.1|0
1747343700000|2025-05-15 21:15:00|2749.2|2747.2|2749.5|2747.5|2749.5|2747.5|2749.2|2747.2|0
1747344000000|2025-05-15 21:20:00|2749.6|2747.6|2749.4|2747.4|2749.6|2747.6|2749.3|2747.3|0
1747344300000|2025-05-15 21:25:00|2749.5|2747.5|2749.5|2747.5|2749.7|2747.7|2749.5|2747.5|0
1747344600000|2025-05-15 21:30:00|2749.4|2747.4|2749.5|2747.5|2749.5|2747.5|2749.4|2747.4|0
1747344900000|2025-05-15 21:35:00|2749.7|2747.7|2749.7|2747.7|2749.7|2747.7|2749.7|2747.7|0
1747345200000|2025-05-15 21:40:00|2749.5|2747.5|2749.7|2747.7|2749.7|2747.7|2749.5|2747.5|0
1747345500000|2025-05-15 21:45:00|2749.6|2747.6|2749.7|2747.7|2749.7|2747.7|2749.6|2747.6|0
1747345800000|2025-05-15 21:50:00|2749.6|2747.6|2749.4|2747.4|2749.6|2747.6|2749.4|2747.4|0
1747346100000|2025-05-15 21:55:00|2749.5|2747.5|2749.7|2747.7|2749.7|2747.7|2749.4|2747.4|0
1747350000000|2025-05-15 23:00:00|2746.9|2744.9|2746.9|2744.9|2747.2|2745.2|2746.3|2744.3|0
1747350300000|2025-05-15 23:05:00|2747.1|2745.1|2747.6|2745.6|2747.6|2745.6|2746.9|2744.9|0
1747350600000|2025-05-15 23:10:00|2747.5|2745.5|2746.7|2744.7|2747.6|2745.6|2746.7|2744.7|0
1747350900000|2025-05-15 23:15:00|2746.9|2744.9|2747.2|2745.2|2747.3|2745.3|2746.9|2744.9|0
1747351200000|2025-05-15 23:20:00|2747.3|2745.3|2746.7|2744.7|2747.6|2745.6|2746.5|2744.5|0
1747351500000|2025-05-15 23:25:00|2746.8|2744.8|2746.8|2744.8|2746.9|2744.9|2746.6|2744.6|0
1747351800000|2025-05-15 23:30:00|2746.7|2744.7|2746.1|2744.1|2746.8|2744.8|2745.9|2743.9|0
1747352100000|2025-05-15 23:35:00|2746|2744|2748.2|2746.2|2748.5|2746.5|2745.9|2743.9|0
1747352400000|2025-05-15 23:40:00|2748.1|2746.1|2748|2746|2749.1|2747.1|2747.8|2745.8|0
1747352700000|2025-05-15 23:45:00|2748.1|2746.1|2748.5|2747.3|2752|2750.8|2746.2|2745|517
1747353000000|2025-05-15 23:50:00|2748.7|2747.5|2744.5|2743.3|2749|2747.8|2744.5|2743.3|247
1747353300000|2025-05-15 23:55:00|2745|2743.8|2746.5|2745.3|2746.5|2745.3|2744|2742.8|195
1747353600000|2025-05-16 00:00:00|2746.3|2745.5|2741.3|2740.5|2747.3|2746.5|2741.3|2740.5|892
1747353900000|2025-05-16 00:05:00|2740.8|2740|2744.3|2743.5|2745.8|2745|2740|2739.2|582
1747354200000|2025-05-16 00:10:00|2744|2743.2|2742.8|2742|2745.8|2745|2741.8|2741|506
1747354500000|2025-05-16 00:15:00|2743.3|2742.5|2738.8|2738|2743.8|2743|2738.8|2738|612
1747354800000|2025-05-16 00:20:00|2738.5|2737.7|2735.3|2734.5|2739.3|2738.5|2735.3|2734.5|647
1747355100000|2025-05-16 00:25:00|2735.8|2735|2733.3|2732.5|2736.5|2735.7|2732.8|2732|756
1747355400000|2025-05-16 00:30:00|2733|2732.2|2736.5|2735.7|2736.5|2735.7|2732.8|2732|338
1747355700000|2025-05-16 00:35:00|2736.8|2736|2737|2736.2|2737.8|2737|2736.3|2735.5|209
1747356000000|2025-05-16 00:40:00|2737.3|2736.5|2734.8|2734|2737.3|2736.5|2734.5|2733.7|161
1747356300000|2025-05-16 00:45:00|2734.5|2733.7|2731.3|2730.5|2734.8|2734|2731.3|2730.5|305
1747356600000|2025-05-16 00:50:00|2731.8|2731|2731.8|2731|2733.8|2733|2731.3|2730.5|217
1747356900000|2025-05-16 00:55:00|2731.5|2730.7|2730.3|2729.5|2732.8|2732|2730.3|2729.5|223
1747357200000|2025-05-16 01:00:00|2729.8|2729|2727.8|2727|2730.3|2729.5|2727.3|2726.5|348
1747357500000|2025-05-16 01:05:00|2727.5|2726.7|2727.8|2727|2728.3|2727.5|2726.3|2725.5|309
1747357800000|2025-05-16 01:10:00|2727.3|2726.5|2729.3|2728.5|2729.3|2728.5|2727.3|2726.5|187
1747358100000|2025-05-16 01:15:00|2729.8|2729|2730.8|2730|2730.8|2730|2729.3|2728.5|123
1747358400000|2025-05-16 01:20:00|2731.3|2730.5|2730.3|2729.5|2732.3|2731.5|2730.3|2729.5|183
1747358700000|2025-05-16 01:25:00|2730.5|2729.7|2729.3|2728.5|2731.3|2730.5|2729.3|2728.5|197
1747359000000|2025-05-16 01:30:00|2729.5|2728.7|2730.3|2729.5|2730.8|2730|2728.8|2728|189
1747359300000|2025-05-16 01:35:00|2730.5|2729.7|2730.8|2730|2731.8|2731|2729.3|2728.5|259
1747359600000|2025-05-16 01:40:00|2730.3|2729.5|2729.3|2728.5|2730.3|2729.5|2727.8|2727|237
1747359900000|2025-05-16 01:45:00|2728.8|2728|2727.8|2727|2731.3|2730.5|2727.3|2726.5|205
1747360200000|2025-05-16 01:50:00|2728.3|2727.5|2725.3|2724.5|2728.3|2727.5|2725.3|2724.5|221
1747360500000|2025-05-16 01:55:00|2724.8|2724|2725.8|2725|2726.8|2726|2724.8|2724|152
1747360800000|2025-05-16 02:00:00|2725.3|2724.5|2727.8|2727|2727.8|2727|2725.3|2724.5|141
1747361100000|2025-05-16 02:05:00|2727.3|2726.5|2727.3|2726.5|2727.8|2727|2726.3|2725.5|135
1747361400000|2025-05-16 02:10:00|2727.5|2726.7|2728.8|2728|2729|2728.2|2726.8|2726|106
1747361700000|2025-05-16 02:15:00|2729|2728.2|2730.3|2729.5|2730.8|2730|2729|2728.2|152
1747362000000|2025-05-16 02:20:00|2730.5|2729.7|2732.8|2732|2732.8|2732|2730.3|2729.5|107
1747362300000|2025-05-16 02:25:00|2732.5|2731.7|2732.3|2731.5|2733|2732.2|2732.3|2731.5|145
1747362600000|2025-05-16 02:30:00|2732.5|2731.3|2734.5|2733.3|2734.5|2733.3|2732.5|2731.3|190
1747362900000|2025-05-16 02:35:00|2734.7|2733.5|2736|2734.8|2736.2|2735|2734|2732.8|77
1747363200000|2025-05-16 02:40:00|2736.2|2735|2735.5|2734.3|2736.5|2735.3|2735.5|2734.3|46
1747363500000|2025-05-16 02:45:00|2735.2|2734|2734.5|2733.3|2735.2|2734|2734.5|2733.3|52
1747363800000|2025-05-16 02:50:00|2734.7|2733.5|2734.5|2733.3|2735|2733.8|2734|2732.8|56
1747364100000|2025-05-16 02:55:00|2734.2|2733|2735|2733.8|2735.5|2734.3|2734|2732.8|44
1747364400000|2025-05-16 03:00:00|2734.5|2733.3|2734.5|2733.3|2735|2733.8|2734.5|2733.3|51
1747364700000|2025-05-16 03:05:00|2734.7|2733.5|2734.5|2733.3|2735.2|2734|2734.5|2733.3|66
1747365000000|2025-05-16 03:10:00|2734.7|2733.5|2735|2733.8|2735|2733.8|2734.5|2733.3|22
1747365300000|2025-05-16 03:15:00|2734.7|2733.5|2734.5|2733.3|2734.7|2733.5|2733.5|2732.3|69
1747365600000|2025-05-16 03:20:00|2734|2732.8|2734.5|2733.3|2734.5|2733.3|2734|2732.8|41
1747365900000|2025-05-16 03:25:00|2734.7|2733.5|2734.5|2733.3|2734.7|2733.5|2734|2732.8|83
1747366200000|2025-05-16 03:30:00|2734.3|2733.5|2734.3|2733.5|2736.8|2736|2734|2733.2|459
1747366500000|2025-05-16 03:35:00|2734|2733.2|2732.3|2731.5|2734.8|2734|2732.3|2731.5|176
1747366800000|2025-05-16 03:40:00|2732.5|2731.7|2732.8|2732|2733.3|2732.5|2730.8|2730|325
1747367100000|2025-05-16 03:45:00|2733.3|2732.5|2735.3|2734.5|2735.3|2734.5|2733|2732.2|127
1747367400000|2025-05-16 03:50:00|2735.8|2735|2735.3|2734.5|2735.8|2735|2734.8|2734|160
1747367700000|2025-05-16 03:55:00|2735.8|2735|2734.8|2734|2735.8|2735|2733.8|2733|255
1747368000000|2025-05-16 04:00:00|2734.5|2733.7|2737.5|2736.7|2737.5|2736.7|2733.8|2733|119
1747368300000|2025-05-16 04:05:00|2737.3|2736.5|2737.3|2736.5|2737.3|2736.5|2735.8|2735|141
1747368600000|2025-05-16 04:10:00|2737.8|2737|2738.8|2738|2739|2738.2|2737.8|2737|152
1747368900000|2025-05-16 04:15:00|2738.5|2737.7|2739.3|2738.5|2739.8|2739|2738.3|2737.5|127
1747369200000|2025-05-16 04:20:00|2739|2738.2|2738.8|2738|2739.8|2739|2738.8|2738|123
1747369500000|2025-05-16 04:25:00|2739|2738.2|2740|2739.2|2740.8|2740|2739|2738.2|146
1747369800000|2025-05-16 04:30:00|2739.8|2739|2739.8|2739|2740.5|2739.7|2738.8|2738|161
1747370100000|2025-05-16 04:35:00|2739.3|2738.5|2738.8|2738|2740.3|2739.5|2738.8|2738|131
1747370400000|2025-05-16 04:40:00|2739|2738.2|2739.3|2738.5|2739.8|2739|2738.8|2738|131
1747370700000|2025-05-16 04:45:00|2739.5|2738.7|2740.5|2739.7|2740.8|2740|2739.3|2738.5|151
1747371000000|2025-05-16 04:50:00|2740.8|2740|2739.5|2738.7|2741.3|2740.5|2739.3|2738.5|234
1747371300000|2025-05-16 04:55:00|2739.3|2738.5|2739.8|2739|2740|2739.2|2739.3|2738.5|44
1747371600000|2025-05-16 05:00:00|2740.3|2739.5|2737.8|2737|2740.3|2739.5|2737.8|2737|321
1747371900000|2025-05-16 05:05:00|2738.3|2737.5|2737.8|2737|2738.3|2737.5|2737.5|2736.7|149
1747372200000|2025-05-16 05:10:00|2738|2737.2|2737.8|2737|2738.3|2737.5|2737.8|2737|107
1747372500000|2025-05-16 05:15:00|2738|2737.2|2738.5|2737.7|2738.8|2738|2737.3|2736.5|186
1747372800000|2025-05-16 05:20:00|2738.8|2738|2737.8|2737|2739|2738.2|2737.5|2736.7|216
1747373100000|2025-05-16 05:25:00|2738|2737.2|2737.8|2737|2738.3|2737.5|2737.5|2736.7|162
1747373400000|2025-05-16 05:30:00|2737.3|2736.5|2738|2737.2|2738.3|2737.5|2737|2736.2|151
1747373700000|2025-05-16 05:35:00|2738.3|2737.5|2737.8|2737|2738.3|2737.5|2737.8|2737|192
1747374000000|2025-05-16 05:40:00|2738.3|2737.5|2739.3|2738.5|2739.3|2738.5|2738.3|2737.5|89
1747374300000|2025-05-16 05:45:00|2738.8|2738|2739.8|2739|2739.8|2739|2738.8|2738|159
1747374600000|2025-05-16 05:50:00|2739.5|2738.7|2739.3|2738.5|2739.5|2738.7|2739.3|2738.5|121
1747374900000|2025-05-16 05:55:00|2739.8|2739|2739.3|2738.5|2739.8|2739|2739.3|2738.5|266
1747375200000|2025-05-16 06:00:00|2739.5|2738.7|2741.8|2741|2742|2741.2|2739.3|2738.5|329
1747375500000|2025-05-16 06:05:00|2742.3|2741.5|2742.3|2741.5|2743.3|2742.5|2741.8|2741|273
1747375800000|2025-05-16 06:10:00|2741.8|2741|2742.8|2742|2742.8|2742|2741.8|2741|250
1747376100000|2025-05-16 06:15:00|2743.3|2742.5|2742.8|2742|2743.8|2743|2742.8|2742|313
1747376400000|2025-05-16 06:20:00|2742.5|2741.7|2740.3|2739.5|2742.8|2742|2740.3|2739.5|555
1747376700000|2025-05-16 06:25:00|2740.8|2740|2740.3|2739.5|2742.8|2742|2740.3|2739.5|1829
1747377000000|2025-05-16 06:30:00|2740.2|2739.4|2741|2740.2|2741.7|2740.9|2739.7|2738.9|1728
1747377300000|2025-05-16 06:35:00|2741.2|2740.4|2742.1|2740.1|2742.1|2740.4|2739.7|2738.9|356
1747377600000|2025-05-16 06:40:00|2742|2740|2742.8|2740.8|2742.9|2740.9|2741.5|2739.5|30
1747377900000|2025-05-16 06:45:00|2742.7|2740.7|2742.2|2740.2|2742.9|2740.9|2742.2|2740.2|347
1747378200000|2025-05-16 06:50:00|2742|2740|2741.7|2739.7|2742.3|2740.3|2741.4|2739.4|0
1747378500000|2025-05-16 06:55:00|2741.4|2739.4|2742|2740|2742.1|2740.1|2741.4|2739.4|0
1747378800000|2025-05-16 07:00:00|2741.9|2739.9|2742.5|2740.5|2742.6|2740.6|2740.6|2738.6|0
1747379100000|2025-05-16 07:05:00|2742.4|2740.4|2741.1|2739.1|2742.8|2740.8|2741.1|2739.1|0
1747379400000|2025-05-16 07:10:00|2740.9|2738.9|2742.6|2740.6|2743.1|2741.1|2740.5|2738.5|0
1747379700000|2025-05-16 07:15:00|2742.7|2740.7|2743.5|2741.5|2743.8|2741.8|2742.6|2740.6|0
1747380000000|2025-05-16 07:20:00|2743.4|2741.4|2743.6|2741.6|2744.9|2742.9|2743.3|2741.3|0
1747380300000|2025-05-16 07:25:00|2743.5|2741.5|2744.4|2742.4|2744.5|2742.5|2743.4|2741.4|0
1747380600000|2025-05-16 07:30:00|2744.5|2742.5|2744.8|2742.8|2745.9|2743.9|2744.2|2742.2|0
1747380900000|2025-05-16 07:35:00|2744.5|2742.5|2745|2743|2745.5|2743.5|2744.2|2742.2|0
1747381200000|2025-05-16 07:40:00|2745.1|2743.1|2744.6|2742.6|2745.3|2743.3|2744.3|2742.3|0
1747381500000|2025-05-16 07:45:00|2744.5|2742.5|2744.7|2742.7|2745.1|2743.1|2743.8|2741.8|0
1747381800000|2025-05-16 07:50:00|2744.8|2742.8|2745.6|2743.6|2746|2744|2744.7|2742.7|0
1747382100000|2025-05-16 07:55:00|2745.7|2743.7|2746.4|2744.4|2746.5|2744.5|2745.4|2743.4|0
1747382400000|2025-05-16 08:00:00|2746.7|2744.7|2746.9|2745.7|2748.4|2747.2|2745.9|2744.7|354
1747382700000|2025-05-16 08:05:00|2746.4|2745.2|2747.4|2746.2|2748.9|2747.7|2746.4|2745.2|130
1747383000000|2025-05-16 08:10:00|2747.7|2746.5|2747.4|2746.2|2747.9|2746.7|2746.4|2745.2|112
1747383300000|2025-05-16 08:15:00|2747.2|2746|2747.2|2746|2747.4|2746.2|2746.4|2745.2|61
1747383600000|2025-05-16 08:20:00|2746.9|2745.7|2747.4|2746.2|2748.2|2747|2746.9|2745.7|131
1747383900000|2025-05-16 08:25:00|2747.7|2746.5|2748.9|2747.7|2748.9|2747.7|2747.4|2746.2|44
1747384200000|2025-05-16 08:30:00|2748.4|2747.2|2749.4|2748.2|2749.4|2748.2|2747.9|2746.7|51
1747384500000|2025-05-16 08:35:00|2748.9|2747.7|2748.4|2747.2|2750.4|2749.2|2748.4|2747.2|64
1747384800000|2025-05-16 08:40:00|2748.2|2747|2748.7|2747.5|2748.9|2747.7|2747.4|2746.2|94
1747385100000|2025-05-16 08:45:00|2748.4|2747.2|2748.9|2747.7|2749.4|2748.2|2748.4|2747.2|48
1747385400000|2025-05-16 08:50:00|2748.4|2747.2|2749.4|2748.2|2749.4|2748.2|2748.2|2747|26
1747385700000|2025-05-16 08:55:00|2748.9|2747.7|2747.9|2746.7|2748.9|2747.7|2747.9|2746.7|27
1747386000000|2025-05-16 09:00:00|2748.4|2747.2|2746.9|2745.7|2748.9|2747.7|2746.9|2745.7|48
1747386300000|2025-05-16 09:05:00|2746.4|2745.2|2747.9|2746.7|2748.4|2747.2|2746.4|2745.2|157
1747386600000|2025-05-16 09:10:00|2748.2|2747|2749.2|2748|2749.4|2748.2|2747.9|2746.7|31
1747386900000|2025-05-16 09:15:00|2748.9|2747.7|2748.4|2747.2|2749.2|2748|2748.2|2747|19
1747387200000|2025-05-16 09:20:00|2747.9|2746.7|2747.9|2746.7|2749.4|2748.2|2747.4|2746.2|87
1747387500000|2025-05-16 09:25:00|2747.4|2746.2|2747.7|2746.5|2748.4|2747.2|2747.4|2746.2|31
1747387800000|2025-05-16 09:30:00|2747.9|2746.7|2747.9|2746.7|2747.9|2746.7|2747.4|2746.2|23
1747388100000|2025-05-16 09:35:00|2748.2|2747|2747.9|2746.7|2748.2|2747|2747.4|2746.2|56
1747388400000|2025-05-16 09:40:00|2747.4|2746.2|2747.9|2746.7|2748.4|2747.2|2747.4|2746.2|48
1747388700000|2025-05-16 09:45:00|2748.4|2747.2|2748.9|2747.7|2749.4|2748.2|2747.9|2746.7|70
1747389000000|2025-05-16 09:50:00|2749.2|2748|2748.9|2747.7|2749.4|2748.2|2748.4|2747.2|55
1747389300000|2025-05-16 09:55:00|2748.4|2747.2|2748.4|2747.2|2749.4|2748.2|2748.4|2747.2|23
1747389600000|2025-05-16 10:00:00|2748.7|2747.5|2747.7|2746.5|2748.9|2747.7|2747.4|2746.2|23
1747389900000|2025-05-16 10:05:00|2747.9|2746.7|2748.4|2747.2|2748.4|2747.2|2747.9|2746.7|18
1747390200000|2025-05-16 10:10:00|2748.7|2747.5|2748.9|2747.7|2749.4|2748.2|2748.7|2747.5|28
1747390500000|2025-05-16 10:15:00|2749.2|2748|2749.4|2748.2|2749.4|2748.2|2748.9|2747.7|23
1747390800000|2025-05-16 10:20:00|2749.9|2748.7|2750.9|2749.7|2750.9|2749.7|2749.9|2748.7|44
1747391100000|2025-05-16 10:25:00|2750.4|2749.2|2750.9|2749.7|2751.4|2750.2|2750.4|2749.2|41
1747391400000|2025-05-16 10:30:00|2751.4|2750.2|2750.9|2749.7|2752.4|2751.2|2750.9|2749.7|88
1747391700000|2025-05-16 10:35:00|2750.4|2749.2|2751.4|2750.2|2751.4|2750.2|2750.4|2749.2|37
1747392000000|2025-05-16 10:40:00|2751.2|2750|2751.4|2750.2|2751.4|2750.2|2750.9|2749.7|11
1747392300000|2025-05-16 10:45:00|2750.9|2749.7|2750.9|2749.7|2751.4|2750.2|2750.9|2749.7|38
1747392600000|2025-05-16 10:50:00|2750.4|2749.2|2750.7|2749.5|2750.9|2749.7|2750.4|2749.2|27
1747392900000|2025-05-16 10:55:00|2750.9|2749.7|2750.4|2749.2|2750.9|2749.7|2750.4|2749.2|21
1747393200000|2025-05-16 11:00:00|2750.9|2749.7|2751.9|2750.7|2751.9|2750.7|2750.4|2749.2|80
1747393500000|2025-05-16 11:05:00|2751.4|2750.2|2749.4|2748.2|2751.4|2750.2|2749.4|2748.2|95
1747393800000|2025-05-16 11:10:00|2749.7|2748.5|2750.4|2749.2|2750.7|2749.5|2749.4|2748.2|6
1747394100000|2025-05-16 11:15:00|2750.7|2749.5|2750.9|2749.7|2750.9|2749.7|2750.7|2749.5|8
1747394400000|2025-05-16 11:20:00|2751.4|2750.2|2750.9|2749.7|2751.4|2750.2|2750.4|2749.2|56
1747394700000|2025-05-16 11:25:00|2750.4|2749.2|2751.4|2750.2|2751.9|2750.7|2750.4|2749.2|35
1747395000000|2025-05-16 11:30:00|2751.7|2750.5|2750.9|2749.7|2751.9|2750.7|2750.9|2749.7|31
1747395300000|2025-05-16 11:35:00|2751.2|2750|2751.4|2750.2|2751.4|2750.2|2751.2|2750|10
1747395600000|2025-05-16 11:40:00|2750.9|2749.7|2750.9|2749.7|2751.4|2750.2|2750.4|2749.2|70
1747395900000|2025-05-16 11:45:00|2750.4|2749.2|2751.9|2750.7|2752.2|2751|2750.2|2749|77
1747396200000|2025-05-16 11:50:00|2752.2|2751|2752.4|2751.2|2752.4|2751.2|2751.9|2750.7|25
1747396500000|2025-05-16 11:55:00|2752.9|2751.7|2752.4|2751.2|2752.9|2751.7|2752.4|2751.2|77
1747396800000|2025-05-16 12:00:00|2752.7|2751.5|2751.9|2750.7|2752.9|2751.7|2751.4|2750.2|35
1747397100000|2025-05-16 12:05:00|2751.4|2750.2|2750.9|2749.7|2751.9|2750.7|2750.9|2749.7|49
1747397400000|2025-05-16 12:10:00|2751.2|2750|2751.4|2750.2|2751.4|2750.2|2750.4|2749.2|25
1747397700000|2025-05-16 12:15:00|2751.7|2750.5|2751.4|2750.2|2751.7|2750.5|2750.9|2749.7|41
1747398000000|2025-05-16 12:20:00|2750.9|2749.7|2750.9|2749.7|2751.4|2750.2|2750.4|2749.2|28
1747398300000|2025-05-16 12:25:00|2750.4|2749.2|2750.9|2749.7|2750.9|2749.7|2750.2|2749|35
1747398600000|2025-05-16 12:30:00|2751.4|2750.2|2748.9|2747.7|2751.4|2750.2|2748.9|2747.7|104
1747398900000|2025-05-16 12:35:00|2748.7|2747.5|2747.9|2746.7|2748.7|2747.5|2747.4|2746.2|31
1747399200000|2025-05-16 12:40:00|2748.4|2747.2|2747.9|2746.7|2749.4|2748.2|2747.9|2746.7|118
1747399500000|2025-05-16 12:45:00|2748.4|2747.2|2747.4|2746.2|2748.4|2747.2|2746.9|2745.7|45
1747399800000|2025-05-16 12:50:00|2746.9|2745.7|2746.4|2745.2|2747.4|2746.2|2745.9|2744.7|43
1747400100000|2025-05-16 12:55:00|2745.9|2744.7|2745.9|2744.7|2746.4|2745.2|2744.9|2743.7|63
1747400400000|2025-05-16 13:00:00|2744.9|2743.7|2746.4|2745.2|2746.4|2745.2|2744.4|2743.2|137
1747400700000|2025-05-16 13:05:00|2746.9|2745.7|2746.9|2745.7|2746.9|2745.7|2745.9|2744.7|40
1747401000000|2025-05-16 13:10:00|2747.2|2746|2746.7|2745.5|2747.4|2746.2|2746.4|2745.2|44
1747401300000|2025-05-16 13:15:00|2746.4|2745.2|2746.9|2745.7|2747.4|2746.2|2745.9|2744.7|38
1747401600000|2025-05-16 13:20:00|2746.4|2745.2|2746.4|2745.2|2747.4|2746.2|2745.9|2744.7|40
1747401900000|2025-05-16 13:25:00|2745.9|2744.7|2745.4|2744.2|2747.2|2746|2744.9|2743.7|103
1747402200000|2025-05-16 13:30:00|2745.2|2744|2744.4|2743.2|2745.4|2744.2|2743.4|2742.2|181
1747402500000|2025-05-16 13:35:00|2744.2|2743|2745.9|2744.7|2746.2|2745|2743.4|2742.2|126
1747402800000|2025-05-16 13:40:00|2745.7|2744.5|2745.4|2744.2|2746.4|2745.2|2743.9|2742.7|129
1747403100000|2025-05-16 13:45:00|2745.2|2744|2746.4|2745.2|2746.4|2745.2|2744.9|2743.7|78
1747403400000|2025-05-16 13:50:00|2746.9|2745.7|2747.2|2746|2747.9|2746.7|2746.4|2745.2|69
1747403700000|2025-05-16 13:55:00|2746.9|2745.7|2747.9|2746.7|2748.4|2747.2|2746.9|2745.7|139
1747404000000|2025-05-16 14:00:00|2748.2|2747|2750.4|2749.2|2750.4|2749.2|2743.7|2742.5|268
1747404300000|2025-05-16 14:05:00|2749.9|2748.7|2748.9|2747.7|2749.9|2748.7|2746.9|2745.7|113
1747404600000|2025-05-16 14:10:00|2749.4|2748.2|2751.4|2750.2|2751.4|2750.2|2748.7|2747.5|160
1747404900000|2025-05-16 14:15:00|2750.9|2749.7|2753.4|2752.2|2753.9|2752.7|2750.9|2749.7|156
1747405200000|2025-05-16 14:20:00|2753.2|2752|2752.9|2751.7|2753.9|2752.7|2751.9|2750.7|102
1747405500000|2025-05-16 14:25:00|2753.4|2752.2|2751.4|2750.2|2753.9|2752.7|2751.2|2750|100
1747405800000|2025-05-16 14:30:00|2751.2|2750|2752.9|2751.7|2753.4|2752.2|2750.9|2749.7|253
1747406100000|2025-05-16 14:35:00|2752.7|2751.5|2751.4|2750.2|2752.9|2751.7|2751.4|2750.2|166
1747406400000|2025-05-16 14:40:00|2751.9|2750.7|2748.4|2747.2|2751.9|2750.7|2747.9|2746.7|147
1747406700000|2025-05-16 14:45:00|2748.2|2747|2750.4|2749.2|2750.9|2749.7|2748.2|2747|54
1747407000000|2025-05-16 14:50:00|2750.7|2749.5|2751.9|2750.7|2751.9|2750.7|2750.2|2749|108
1747407300000|2025-05-16 14:55:00|2752.2|2751|2751.9|2750.7|2752.9|2751.7|2750.9|2749.7|103
1747407600000|2025-05-16 15:00:00|2752.4|2751.2|2752.2|2751|2753.4|2752.2|2751.7|2750.5|72
1747407900000|2025-05-16 15:05:00|2751.9|2750.7|2751.4|2750.2|2753.4|2752.2|2751.4|2750.2|88
1747408200000|2025-05-16 15:10:00|2751.7|2750.5|2751.9|2750.7|2752.4|2751.2|2750.9|2749.7|43
1747408500000|2025-05-16 15:15:00|2752.4|2751.2|2751.9|2750.7|2752.9|2751.7|2750.9|2749.7|21
1747408800000|2025-05-16 15:20:00|2751.7|2750.5|2750.9|2749.7|2751.9|2750.7|2750.4|2749.2|71
1747409100000|2025-05-16 15:25:00|2750.7|2749.5|2752.4|2751.2|2752.4|2751.2|2750.7|2749.5|48
1747409400000|2025-05-16 15:30:00|2752.9|2751.7|2753.4|2752.2|2753.4|2752.2|2752.4|2751.2|32
1747409700000|2025-05-16 15:35:00|2753.9|2752.7|2752.9|2751.7|2754.4|2753.2|2752.4|2751.2|42
1747410000000|2025-05-16 15:40:00|2753.2|2752|2753.9|2752.7|2753.9|2752.7|2752.9|2751.7|20
1747410300000|2025-05-16 15:45:00|2754.2|2753|2753.9|2752.7|2754.4|2753.2|2752.9|2751.7|50
1747410600000|2025-05-16 15:50:00|2754.4|2753.2|2754.2|2753|2754.4|2753.2|2752.9|2751.7|35
1747410900000|2025-05-16 15:55:00|2753.9|2752.7|2753.9|2752.7|2754.2|2753|2753.4|2752.2|30
1747411200000|2025-05-16 16:00:00|2753.7|2752.5|2754.4|2753.2|2755.4|2754.2|2753.4|2752.2|37
1747411500000|2025-05-16 16:05:00|2754.9|2753.7|2754.9|2753.7|2755.4|2754.2|2754.4|2753.2|7
1747411800000|2025-05-16 16:10:00|2754.4|2753.2|2754.9|2753.7|2755.4|2754.2|2754.2|2753|26
1747412100000|2025-05-16 16:15:00|2755.2|2754|2755.9|2754.7|2756.4|2755.2|2754.9|2753.7|52
1747412400000|2025-05-16 16:20:00|2756.2|2755|2755.9|2754.7|2756.4|2755.2|2755.4|2754.2|17
1747412700000|2025-05-16 16:25:00|2756.2|2755|2755.4|2754.2|2756.4|2755.2|2755.4|2754.2|13
1747413000000|2025-05-16 16:30:00|2755.7|2754.5|2755.2|2754|2756.4|2755.2|2754.9|2753.7|14
1747413300000|2025-05-16 16:35:00|2755.4|2754.2|2756.4|2755.2|2756.4|2755.2|2754.9|2753.7|26
1747413600000|2025-05-16 16:40:00|2756.9|2755.7|2755.9|2754.7|2756.9|2755.7|2755.4|2754.2|46
1747413900000|2025-05-16 16:45:00|2755.4|2754.2|2754.4|2753.2|2755.9|2754.7|2754.4|2753.2|13
1747414200000|2025-05-16 16:50:00|2754.7|2753.5|2755.9|2754.7|2756.9|2755.7|2754.4|2753.2|33
1747414500000|2025-05-16 16:55:00|2756.4|2755.2|2755.9|2754.7|2756.4|2755.2|2755.9|2754.7|11
1747414800000|2025-05-16 17:00:00|2755.7|2754.5|2757.9|2756.7|2757.9|2756.7|2755.4|2754.2|111
1747415100000|2025-05-16 17:05:00|2757.4|2756.2|2757.9|2756.7|2757.9|2756.7|2757.4|2756.2|26
1747415400000|2025-05-16 17:10:00|2757.4|2756.2|2757.4|2756.2|2758.4|2757.2|2756.9|2755.7|72
1747415700000|2025-05-16 17:15:00|2756.9|2755.7|2758.9|2757.7|2759.4|2758.2|2756.9|2755.7|59
1747416000000|2025-05-16 17:20:00|2758.7|2757.5|2759.9|2758.7|2760.4|2759.2|2758.4|2757.2|74
1747416300000|2025-05-16 17:25:00|2760.2|2759|2759.9|2758.7|2760.4|2759.2|2759.9|2758.7|12
1747416600000|2025-05-16 17:30:00|2760.2|2759|2759.4|2758.2|2760.2|2759|2759.4|2758.2|21
1747416900000|2025-05-16 17:35:00|2759.7|2758.5|2757.9|2756.7|2759.9|2758.7|2757.9|2756.7|34
1747417200000|2025-05-16 17:40:00|2757.7|2756.5|2758.4|2757.2|2758.9|2757.7|2757.4|2756.2|14
1747417500000|2025-05-16 17:45:00|2758.7|2757.5|2758.2|2757|2758.7|2757.5|2757.9|2756.7|13
1747417800000|2025-05-16 17:50:00|2758.4|2757.2|2756.4|2755.2|2758.4|2757.2|2756.4|2755.2|21
1747418100000|2025-05-16 17:55:00|2756.2|2755|2756.4|2755.2|2756.9|2755.7|2755.9|2754.7|18
1747418400000|2025-05-16 18:00:00|2755.9|2754.7|2757.4|2756.2|2757.4|2756.2|2755.9|2754.7|39
1747418700000|2025-05-16 18:05:00|2757.9|2756.7|2756.9|2755.7|2757.9|2756.7|2756.4|2755.2|22
1747419000000|2025-05-16 18:10:00|2757.2|2756|2757.9|2756.7|2757.9|2756.7|2757.2|2756|22
1747419300000|2025-05-16 18:15:00|2758.2|2757|2757.9|2756.7|2758.2|2757|2757.4|2756.2|13
1747419600000|2025-05-16 18:20:00|2757.7|2756.5|2757.9|2756.7|2758.4|2757.2|2757.4|2756.2|21
1747419900000|2025-05-16 18:25:00|2757.4|2756.2|2757.4|2756.2|2757.9|2756.7|2756.9|2755.7|26
1747420200000|2025-05-16 18:30:00|2757.2|2756|2757.4|2756.2|2757.4|2756.2|2756.9|2755.7|17
1747420500000|2025-05-16 18:35:00|2756.9|2755.7|2757.4|2756.2|2757.9|2756.7|2756.4|2755.2|12
1747420800000|2025-05-16 18:40:00|2757.7|2756.5|2757.4|2756.2|2757.9|2756.7|2756.9|2755.7|21
1747421100000|2025-05-16 18:45:00|2757.7|2756.5|2757.9|2756.7|2757.9|2756.7|2757.4|2756.2|14
1747421400000|2025-05-16 18:50:00|2757.7|2756.5|2758.4|2757.2|2758.7|2757.5|2757.4|2756.2|50
1747421700000|2025-05-16 18:55:00|2758.7|2757.5|2758.4|2757.2|2759.4|2758.2|2758.2|2757|32
1747422000000|2025-05-16 19:00:00|2758.2|2757|2758.4|2757.2|2758.9|2757.7|2757.7|2756.5|24
1747422300000|2025-05-16 19:05:00|2758.7|2757.5|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|31
1747422600000|2025-05-16 19:10:00|2758.7|2757.5|2758.9|2757.7|2758.9|2757.7|2758.4|2757.2|16
1747422900000|2025-05-16 19:15:00|2759.4|2758.2|2758.4|2757.2|2759.4|2758.2|2758.4|2757.2|89
1747423200000|2025-05-16 19:20:00|2758.7|2757.5|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|43
1747423500000|2025-05-16 19:25:00|2759.2|2758|2758.9|2757.7|2759.2|2758|2758.4|2757.2|33
1747423800000|2025-05-16 19:30:00|2758.4|2757.2|2758.4|2757.2|2758.9|2757.7|2758.4|2757.2|24
1747424100000|2025-05-16 19:35:00|2758.7|2757.5|2758.7|2757.5|2759.4|2758.2|2758.4|2757.2|42
1747424400000|2025-05-16 19:40:00|2758.4|2757.2|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|20
1747424700000|2025-05-16 19:45:00|2759.4|2758.2|2760.4|2759.2|2760.4|2759.2|2758.9|2757.7|76
1747425000000|2025-05-16 19:50:00|2760.2|2759|2760.4|2759.2|2761.4|2760.2|2759.9|2758.7|118
1747425300000|2025-05-16 19:55:00|2760.7|2759.5|2760.4|2759.2|2760.9|2759.7|2758.4|2757.2|142
1747425600000|2025-05-16 20:00:00|2759.9|2758.7|2759.9|2758.7|2760.4|2759.2|2759.4|2758.2|24
1747425900000|2025-05-16 20:05:00|2759.7|2758.5|2759.2|2758|2759.9|2758.7|2758.9|2757.7|7
1747426200000|2025-05-16 20:10:00|2759.4|2758.2|2759.2|2758|2759.4|2758.2|2758.7|2757.5|12
1747426500000|2025-05-16 20:15:00|2758.9|2757.7|2758.9|2757.7|2758.9|2757.7|2758.4|2757.2|11
1747426800000|2025-05-16 20:20:00|2759.2|2758|2758.4|2757.2|2759.2|2758|2758.4|2757.2|26
1747427100000|2025-05-16 20:25:00|2758.7|2757.5|2758.4|2757.2|2758.7|2757.5|2758.2|2757|8
1747427400000|2025-05-16 20:30:00|2758.2|2757|2758.2|2757|2758.4|2757.2|2757.9|2756.7|7
1747427700000|2025-05-16 20:35:00|2757.9|2756.7|2758.2|2757|2758.2|2757|2757.9|2756.7|2
1747428000000|2025-05-16 20:40:00|2757.9|2756.7|2757.4|2756.2|2757.9|2756.7|2757.2|2756|27
1747428300000|2025-05-16 20:45:00|2757.2|2756|2753.9|2752.7|2757.2|2756|2753.9|2752.7|26
1747428600000|2025-05-16 20:50:00|2753.7|2752.5|2750.6|2748.6|2753.9|2752.7|2749.4|2748.2|28
1747428900000|2025-05-16 20:55:00|2750.3|2748.3|2750.4|2748.4|2752.9|2750.9|2749.9|2747.9|0
1747429200000|2025-05-16 21:00:00|2750.3|2748.3|2750.3|2748.3|2750.3|2748.3|2750.3|2748.3|0
1747605900000|2025-05-18 22:05:00|2743.8|2741.8|2743.4|2741.4|2745|2743|2743.1|2741.1|0
1747606200000|2025-05-18 22:10:00|2743.5|2741.5|2740.4|2738.4|2743.6|2741.6|2740.3|2738.3|0
1747606500000|2025-05-18 22:15:00|2740.3|2738.3|2740.7|2738.7|2740.7|2738.7|2739.8|2737.8|0
1747606800000|2025-05-18 22:20:00|2740.6|2738.6|2741.6|2739.6|2742.2|2740.2|2740.6|2738.6|0
1747607100000|2025-05-18 22:25:00|2741.3|2739.3|2739.2|2737.2|2741.6|2739.6|2739.2|2737.2|0
1747607400000|2025-05-18 22:30:00|2739.4|2737.4|2741.1|2739.1|2741.3|2739.3|2738.3|2736.3|0
1747607700000|2025-05-18 22:35:00|2741.2|2739.2|2739.7|2737.7|2741.2|2739.2|2739.7|2737.7|0
1747608000000|2025-05-18 22:40:00|2739.6|2737.6|2739.2|2737.2|2739.6|2737.6|2738.9|2736.9|0
1747608300000|2025-05-18 22:45:00|2739.4|2737.4|2739.8|2737.8|2740.1|2738.1|2739.4|2737.4|0
1747608600000|2025-05-18 22:50:00|2740|2738|2740.1|2738.1|2740.4|2738.4|2740|2738|0
1747608900000|2025-05-18 22:55:00|2740.3|2738.3|2741.7|2739.7|2741.7|2739.7|2740.3|2738.3|0
1747609200000|2025-05-18 23:00:00|2741.6|2739.6|2740.9|2738.9|2741.6|2739.6|2739.9|2737.9|0
1747609500000|2025-05-18 23:05:00|2740.8|2738.8|2741.3|2739.3|2741.5|2739.5|2740.7|2738.7|0
1747609800000|2025-05-18 23:10:00|2741.2|2739.2|2740.9|2738.9|2741.3|2739.3|2740.4|2738.4|0
1747610100000|2025-05-18 23:15:00|2740.7|2738.7|2740.3|2738.3|2740.9|2738.9|2740.3|2738.3|0
1747610400000|2025-05-18 23:20:00|2740.4|2738.4|2740.6|2738.6|2741.1|2739.1|2740.3|2738.3|0
1747610700000|2025-05-18 23:25:00|2740.7|2738.7|2740.1|2738.1|2740.7|2738.7|2739.4|2737.4|0
1747611000000|2025-05-18 23:30:00|2740.4|2738.4|2740|2738|2742.2|2740.2|2739.7|2737.7|0
1747611300000|2025-05-18 23:35:00|2739.9|2737.9|2740|2738|2740.7|2738.7|2739.1|2737.1|0
1747611600000|2025-05-18 23:40:00|2740.3|2738.3|2739.8|2737.8|2741|2739|2738.5|2736.5|0
1747611900000|2025-05-18 23:45:00|2739.9|2737.9|2735.6|2734.4|2740.1|2738.1|2729.3|2728.1|1103
1747612200000|2025-05-18 23:50:00|2735.3|2734.1|2738.6|2737.4|2738.8|2737.6|2735.3|2734.1|217
1747612500000|2025-05-18 23:55:00|2739.1|2737.9|2736.1|2734.9|2740.1|2738.9|2735.1|2733.9|428
1747612800000|2025-05-19 00:00:00|2735.9|2735.1|2732.9|2732.1|2737.9|2737.1|2731.4|2730.6|976
1747613100000|2025-05-19 00:05:00|2732.6|2731.8|2734.4|2733.6|2739.1|2738.3|2732.6|2731.8|928
1747613400000|2025-05-19 00:10:00|2733.9|2733.1|2734.9|2734.1|2735.1|2734.3|2731.4|2730.6|446
1747613700000|2025-05-19 00:15:00|2734.4|2733.6|2735.9|2735.1|2736.9|2736.1|2732.9|2732.1|420
1747614000000|2025-05-19 00:20:00|2736.6|2735.8|2737.4|2736.6|2737.4|2736.6|2735.4|2734.6|448
1747614300000|2025-05-19 00:25:00|2736.9|2736.1|2732.9|2732.1|2737.9|2737.1|2731.4|2730.6|628
1747614600000|2025-05-19 00:30:00|2732.4|2731.6|2734.9|2734.1|2734.9|2734.1|2732.4|2731.6|232
1747614900000|2025-05-19 00:35:00|2735.4|2734.6|2736.9|2736.1|2737.4|2736.6|2735.1|2734.3|463
1747615200000|2025-05-19 00:40:00|2737.1|2736.3|2732.4|2731.6|2737.1|2736.3|2731.9|2731.1|384
1747615500000|2025-05-19 00:45:00|2732.1|2731.3|2738.4|2737.6|2738.4|2737.6|2730.9|2730.1|398
1747615800000|2025-05-19 00:50:00|2738.9|2738.1|2739.4|2738.6|2740.9|2740.1|2738.4|2737.6|290
1747616100000|2025-05-19 00:55:00|2739.6|2738.8|2740.9|2740.1|2741.4|2740.6|2738.9|2738.1|209
1747616400000|2025-05-19 01:00:00|2741.4|2740.6|2741.9|2741.1|2742.1|2741.3|2739.4|2738.6|189
1747616700000|2025-05-19 01:05:00|2741.4|2740.6|2739.4|2738.6|2741.4|2740.6|2738.9|2738.1|154
1747617000000|2025-05-19 01:10:00|2739.6|2738.8|2740.6|2739.8|2740.6|2739.8|2737.9|2737.1|111
1747617300000|2025-05-19 01:15:00|2740.9|2740.1|2742.4|2741.6|2742.4|2741.6|2740.4|2739.6|150
1747617600000|2025-05-19 01:20:00|2741.9|2741.1|2743.4|2742.6|2743.4|2742.6|2741.4|2740.6|172
1747617900000|2025-05-19 01:25:00|2743.1|2742.3|2742.4|2741.6|2743.9|2743.1|2742.4|2741.6|212
1747618200000|2025-05-19 01:30:00|2742.9|2742.1|2742.6|2741.8|2743.9|2743.1|2741.9|2741.1|137
1747618500000|2025-05-19 01:35:00|2742.9|2742.1|2742.9|2742.1|2744.1|2743.3|2742.4|2741.6|316
1747618800000|2025-05-19 01:40:00|2742.4|2741.6|2740.4|2739.6|2742.4|2741.6|2739.6|2738.8|170
1747619100000|2025-05-19 01:45:00|2740.1|2739.3|2741.4|2740.6|2742.1|2741.3|2740.1|2739.3|106
1747619400000|2025-05-19 01:50:00|2741.6|2740.8|2741.4|2740.6|2741.9|2741.1|2740.9|2740.1|64
1747619700000|2025-05-19 01:55:00|2741.1|2740.3|2739.9|2739.1|2741.4|2740.6|2738.9|2738.1|111
1747620000000|2025-05-19 02:00:00|2739.4|2738.6|2739.9|2739.1|2740.9|2740.1|2737.9|2737.1|176
1747620300000|2025-05-19 02:05:00|2739.6|2738.8|2740.9|2740.1|2740.9|2740.1|2738.9|2738.1|133
1747620600000|2025-05-19 02:10:00|2741.1|2740.3|2741.4|2740.6|2741.9|2741.1|2741.1|2740.3|89
1747620900000|2025-05-19 02:15:00|2741.9|2741.1|2743.4|2742.6|2743.6|2742.8|2741.9|2741.1|96
1747621200000|2025-05-19 02:20:00|2743.6|2742.8|2745.9|2745.1|2745.9|2745.1|2743.1|2742.3|152
1747621500000|2025-05-19 02:25:00|2745.6|2744.8|2744.9|2744.1|2745.6|2744.8|2743.9|2743.1|202
1747621800000|2025-05-19 02:30:00|2745.1|2743.9|2746.8|2745.6|2747.1|2745.9|2745.1|2743.9|74
1747622100000|2025-05-19 02:35:00|2747.1|2745.9|2747.1|2745.9|2747.1|2745.9|2746.1|2744.9|29
1747622400000|2025-05-19 02:40:00|2746.6|2745.4|2746.6|2745.4|2748.3|2747.1|2746.1|2744.9|160
1747622700000|2025-05-19 02:45:00|2746.1|2744.9|2745.6|2744.4|2747.1|2745.9|2745.6|2744.4|92
1747623000000|2025-05-19 02:50:00|2745.1|2743.9|2745.1|2743.9|2745.6|2744.4|2745.1|2743.9|18
1747623300000|2025-05-19 02:55:00|2744.6|2743.4|2745.6|2744.4|2745.6|2744.4|2744.1|2742.9|38
1747623600000|2025-05-19 03:00:00|2745.1|2743.9|2743.8|2742.6|2745.6|2744.4|2743.6|2742.4|200
1747623900000|2025-05-19 03:05:00|2744.1|2742.9|2743.6|2742.4|2745.1|2743.9|2742.8|2741.6|82
1747624200000|2025-05-19 03:10:00|2743.8|2742.6|2742.6|2741.4|2743.8|2742.6|2742.6|2741.4|60
1747624500000|2025-05-19 03:15:00|2742.8|2741.6|2742.6|2741.4|2742.8|2741.6|2741.1|2739.9|420
1747624800000|2025-05-19 03:20:00|2742.3|2741.1|2741.8|2740.6|2742.6|2741.4|2741.3|2740.1|119
1747625100000|2025-05-19 03:25:00|2741.6|2740.4|2742.1|2740.9|2742.3|2741.1|2741.1|2739.9|104
1747625400000|2025-05-19 03:30:00|2741.9|2741.1|2740.9|2740.1|2742.4|2741.6|2740.4|2739.6|397
1747625700000|2025-05-19 03:35:00|2740.4|2739.6|2740.4|2739.6|2741.4|2740.6|2739.9|2739.1|177
1747626000000|2025-05-19 03:40:00|2740.1|2739.3|2738.9|2738.1|2740.4|2739.6|2738.4|2737.6|382
1747626300000|2025-05-19 03:45:00|2738.4|2737.6|2738.9|2738.1|2739.1|2738.3|2737.9|2737.1|205
1747626600000|2025-05-19 03:50:00|2738.4|2737.6|2737.1|2736.3|2738.4|2737.6|2736.4|2735.6|330
1747626900000|2025-05-19 03:55:00|2737.4|2736.6|2737.9|2737.1|2738.4|2737.6|2736.9|2736.1|238
1747627200000|2025-05-19 04:00:00|2738.1|2737.3|2738.9|2738.1|2738.9|2738.1|2737.4|2736.6|203
1747627500000|2025-05-19 04:05:00|2739.1|2738.3|2738.9|2738.1|2739.4|2738.6|2737.9|2737.1|137
1747627800000|2025-05-19 04:10:00|2738.4|2737.6|2737.9|2737.1|2738.6|2737.8|2737.4|2736.6|297
1747628100000|2025-05-19 04:15:00|2737.4|2736.6|2737.4|2736.6|2737.9|2737.1|2736.9|2736.1|169
1747628400000|2025-05-19 04:20:00|2737.6|2736.8|2737.9|2737.1|2737.9|2737.1|2737.4|2736.6|252
1747628700000|2025-05-19 04:25:00|2737.4|2736.6|2737.4|2736.6|2737.9|2737.1|2736.9|2736.1|224
1747629000000|2025-05-19 04:30:00|2737.6|2736.8|2739.9|2739.1|2740.1|2739.3|2737.4|2736.6|291
1747629300000|2025-05-19 04:35:00|2740.1|2739.3|2740.1|2739.3|2740.9|2740.1|2739.9|2739.1|313
1747629600000|2025-05-19 04:40:00|2739.9|2739.1|2738.6|2737.8|2740.4|2739.6|2738.6|2737.8|284
1747629900000|2025-05-19 04:45:00|2738.9|2738.1|2738.9|2738.1|2739.9|2739.1|2738.9|2738.1|163
1747630200000|2025-05-19 04:50:00|2739.1|2738.3|2739.4|2738.6|2739.4|2738.6|2738.9|2738.1|120
1747630500000|2025-05-19 04:55:00|2739.6|2738.8|2739.9|2739.1|2740.1|2739.3|2739.4|2738.6|249
1747630800000|2025-05-19 05:00:00|2739.4|2738.6|2737.4|2736.6|2739.4|2738.6|2737.4|2736.6|242
1747631100000|2025-05-19 05:05:00|2736.9|2736.1|2737.9|2737.1|2737.9|2737.1|2735.9|2735.1|263
1747631400000|2025-05-19 05:10:00|2738.1|2737.3|2738.4|2737.6|2738.9|2738.1|2737.9|2737.1|158
1747631700000|2025-05-19 05:15:00|2738.1|2737.3|2738.4|2737.6|2738.4|2737.6|2737.6|2736.8|124
1747632000000|2025-05-19 05:20:00|2738.1|2737.3|2738.4|2737.6|2738.4|2737.6|2737.4|2736.6|82
1747632300000|2025-05-19 05:25:00|2737.9|2737.1|2737.9|2737.1|2738.9|2738.1|2737.4|2736.6|205
1747632600000|2025-05-19 05:30:00|2737.6|2736.8|2736.9|2736.1|2737.9|2737.1|2736.4|2735.6|126
1747632900000|2025-05-19 05:35:00|2737.1|2736.3|2736.9|2736.1|2737.4|2736.6|2736.4|2735.6|155
1747633200000|2025-05-19 05:40:00|2736.6|2735.8|2737.4|2736.6|2737.9|2737.1|2736.6|2735.8|113
1747633500000|2025-05-19 05:45:00|2736.9|2736.1|2737.9|2737.1|2737.9|2737.1|2736.9|2736.1|194
1747633800000|2025-05-19 05:50:00|2738.1|2737.3|2739.4|2738.6|2739.6|2738.8|2738.1|2737.3|159
1747634100000|2025-05-19 05:55:00|2738.9|2738.1|2737.4|2736.6|2738.9|2738.1|2737.4|2736.6|329
1747634400000|2025-05-19 06:00:00|2737.6|2736.8|2738.4|2737.6|2738.4|2737.6|2736.9|2736.1|253
1747634700000|2025-05-19 06:05:00|2738.6|2737.8|2740.4|2739.6|2740.9|2740.1|2737.9|2737.1|292
1747635000000|2025-05-19 06:10:00|2739.9|2739.1|2739.9|2739.1|2740.4|2739.6|2739.4|2738.6|254
1747635300000|2025-05-19 06:15:00|2739.4|2738.6|2739.1|2738.3|2739.6|2738.8|2738.1|2737.3|280
1747635600000|2025-05-19 06:20:00|2738.9|2738.1|2738.9|2738.1|2739.4|2738.6|2738.9|2738.1|325
1747635900000|2025-05-19 06:25:00|2739.4|2738.6|2738.9|2738.1|2739.9|2739.1|2738.9|2738.1|693
1747636200000|2025-05-19 06:30:00|2739.9|2739.1|2735.4|2734.6|2739.9|2739.1|2734.9|2734.1|1350
1747636500000|2025-05-19 06:35:00|2735.1|2734.3|2734.8|2732.8|2735.1|2734.3|2732.9|2732.1|590
1747636800000|2025-05-19 06:40:00|2735.1|2733.1|2732.8|2730.8|2735.2|2733.2|2732.1|2730.1|21
1747637100000|2025-05-19 06:45:00|2732.7|2730.7|2732.8|2730.8|2733|2731|2731.1|2729.1|282
1747637400000|2025-05-19 06:50:00|2732.9|2730.9|2733.7|2731.7|2733.9|2731.9|2732.8|2730.8|0
1747637700000|2025-05-19 06:55:00|2733.4|2731.4|2733|2731|2734.5|2732.5|2733|2731|0
1747638000000|2025-05-19 07:00:00|2733.2|2731.2|2735.3|2733.3|2735.8|2733.8|2732.6|2730.6|0
1747638300000|2025-05-19 07:05:00|2735.2|2733.2|2734.6|2732.6|2736.6|2734.6|2733.8|2731.8|0
1747638600000|2025-05-19 07:10:00|2734.5|2732.5|2732.9|2730.9|2734.7|2732.7|2732.9|2730.9|0
1747638900000|2025-05-19 07:15:00|2732.8|2730.8|2734.9|2732.9|2735.2|2733.2|2732.2|2730.2|0
1747639200000|2025-05-19 07:20:00|2735|2733|2734.5|2732.5|2735.2|2733.2|2734.2|2732.2|0
1747639500000|2025-05-19 07:25:00|2734.4|2732.4|2734.5|2732.5|2735.1|2733.1|2733.7|2731.7|0
1747639800000|2025-05-19 07:30:00|2734.4|2732.4|2733.8|2731.8|2735.4|2733.4|2733.6|2731.6|0
1747640100000|2025-05-19 07:35:00|2733.9|2731.9|2733.1|2731.1|2734.1|2732.1|2733.1|2731.1|0
1747640400000|2025-05-19 07:40:00|2733.4|2731.4|2734.1|2732.1|2734.3|2732.3|2732.7|2730.7|0
1747640700000|2025-05-19 07:45:00|2734.2|2732.2|2733.3|2731.3|2734.3|2732.3|2733|2731|0
1747641000000|2025-05-19 07:50:00|2733|2731|2735|2733|2735.5|2733.5|2733|2731|0
1747641300000|2025-05-19 07:55:00|2734.9|2732.9|2734.1|2732.1|2734.9|2732.9|2734|2732|0
1747641600000|2025-05-19 08:00:00|2734|2732|2736.1|2734.9|2736.1|2734.9|2733.1|2731.7|378
1747641900000|2025-05-19 08:05:00|2735.6|2734.4|2735.1|2733.9|2737.6|2736.4|2734.1|2732.9|142
1747642200000|2025-05-19 08:10:00|2735.6|2734.4|2735.3|2734.1|2736.1|2734.9|2734.6|2733.4|109
1747642500000|2025-05-19 08:15:00|2735.1|2733.9|2735.6|2734.4|2735.6|2734.4|2734.1|2732.9|85
1747642800000|2025-05-19 08:20:00|2735.3|2734.1|2735.1|2733.9|2736.6|2735.4|2734.1|2732.9|101
1747643100000|2025-05-19 08:25:00|2735.6|2734.4|2733.1|2731.9|2736.1|2734.9|2732.6|2731.4|94
1747643400000|2025-05-19 08:30:00|2732.6|2731.4|2731.6|2730.4|2733.1|2731.9|2730.6|2729.4|93
1747643700000|2025-05-19 08:35:00|2732.1|2730.9|2732.3|2731.1|2732.6|2731.4|2731.1|2729.9|132
1747644000000|2025-05-19 08:40:00|2732.6|2731.4|2730.6|2729.4|2732.6|2731.4|2730.1|2728.9|92
1747644300000|2025-05-19 08:45:00|2731.1|2729.9|2731.6|2730.4|2732.1|2730.9|2730.1|2728.9|101
1747644600000|2025-05-19 08:50:00|2731.3|2730.1|2731.6|2730.4|2732.6|2731.4|2730.8|2729.6|106
1747644900000|2025-05-19 08:55:00|2731.1|2729.9|2729.6|2728.4|2731.1|2729.9|2729.1|2727.9|161
1747645200000|2025-05-19 09:00:00|2729.1|2727.9|2727.6|2726.4|2729.6|2728.4|2727.1|2725.9|161
1747645500000|2025-05-19 09:05:00|2728.1|2726.9|2727.1|2725.9|2728.1|2726.9|2726.1|2724.9|115
1747645800000|2025-05-19 09:10:00|2727.3|2726.1|2727.6|2726.4|2727.6|2726.4|2727.1|2725.9|24
1747646100000|2025-05-19 09:15:00|2727.3|2726.1|2728.1|2726.9|2728.1|2726.9|2727.1|2725.9|76
1747646400000|2025-05-19 09:20:00|2728.3|2727.1|2729.1|2727.9|2729.1|2727.9|2727.1|2725.9|94
1747646700000|2025-05-19 09:25:00|2728.8|2727.6|2729.8|2728.6|2729.8|2728.6|2728.6|2727.4|50
1747647000000|2025-05-19 09:30:00|2729.6|2728.4|2730.1|2728.9|2731.1|2729.9|2729.6|2728.4|58
1747647300000|2025-05-19 09:35:00|2729.8|2728.6|2728.8|2727.6|2730.6|2729.4|2728.6|2727.4|25
1747647600000|2025-05-19 09:40:00|2728.6|2727.4|2729.6|2728.4|2729.6|2728.4|2728.6|2727.4|41
1747647900000|2025-05-19 09:45:00|2729.3|2728.1|2728.1|2726.9|2729.3|2728.1|2727.6|2726.4|62
1747648200000|2025-05-19 09:50:00|2728.6|2727.4|2728.1|2726.9|2728.6|2727.4|2728.1|2726.9|13
1747648500000|2025-05-19 09:55:00|2728.6|2727.4|2727.8|2726.6|2728.6|2727.4|2727.8|2726.6|56
1747648800000|2025-05-19 10:00:00|2728.1|2726.9|2726.1|2724.9|2728.1|2726.9|2725.6|2724.4|43
1747649100000|2025-05-19 10:05:00|2726.6|2725.4|2725.1|2723.9|2726.6|2725.4|2724.6|2723.4|45
1747649400000|2025-05-19 10:10:00|2724.6|2723.4|2724.1|2722.9|2725.6|2724.4|2723.6|2722.4|154
1747649700000|2025-05-19 10:15:00|2723.8|2722.6|2724.1|2722.9|2724.6|2723.4|2723.6|2722.4|24
1747650000000|2025-05-19 10:20:00|2723.8|2722.6|2725.1|2723.9|2726.1|2724.9|2723.8|2722.6|105
1747650300000|2025-05-19 10:25:00|2725.6|2724.4|2726.1|2724.9|2728.1|2726.9|2725.1|2723.9|306
1747650600000|2025-05-19 10:30:00|2725.8|2724.6|2725.6|2724.4|2726.6|2725.4|2724.6|2723.4|54
1747650900000|2025-05-19 10:35:00|2726.1|2724.9|2727.1|2725.9|2727.1|2725.9|2726.1|2724.9|35
1747651200000|2025-05-19 10:40:00|2727.6|2726.4|2728.6|2727.4|2728.6|2727.4|2727.1|2725.9|54
1747651500000|2025-05-19 10:45:00|2729.1|2727.9|2729.1|2727.9|2729.6|2728.4|2728.6|2727.4|71
1747651800000|2025-05-19 10:50:00|2729.3|2728.1|2728.6|2727.4|2729.6|2728.4|2728.6|2727.4|20
1747652100000|2025-05-19 10:55:00|2728.3|2727.1|2728.6|2727.4|2728.6|2727.4|2728.1|2726.9|27
1747652400000|2025-05-19 11:00:00|2728.3|2727.1|2729.1|2727.9|2729.6|2728.4|2728.1|2726.9|38
1747652700000|2025-05-19 11:05:00|2728.6|2727.4|2728.6|2727.4|2729.6|2728.4|2728.1|2726.9|20
1747653000000|2025-05-19 11:10:00|2728.3|2727.1|2728.1|2726.9|2728.6|2727.4|2728.1|2726.9|22
1747653300000|2025-05-19 11:15:00|2728.6|2727.4|2729.1|2727.9|2729.1|2727.9|2728.3|2727.1|37
1747653600000|2025-05-19 11:20:00|2729.6|2728.4|2730.6|2729.4|2731.1|2729.9|2729.6|2728.4|75
1747653900000|2025-05-19 11:25:00|2730.8|2729.6|2730.6|2729.4|2731.1|2729.9|2730.6|2729.4|15
1747654200000|2025-05-19 11:30:00|2731.1|2729.9|2730.1|2728.9|2731.1|2729.9|2730.1|2728.9|14
1747654500000|2025-05-19 11:35:00|2730.6|2729.4|2730.1|2728.9|2730.6|2729.4|2729.6|2728.4|37
1747654800000|2025-05-19 11:40:00|2729.8|2728.6|2730.1|2728.9|2730.1|2728.9|2729.6|2728.4|15
1747655100000|2025-05-19 11:45:00|2730.6|2729.4|2731.6|2730.4|2731.6|2730.4|2730.1|2728.9|29
1747655400000|2025-05-19 11:50:00|2732.1|2730.9|2731.1|2729.9|2732.1|2730.9|2730.6|2729.4|68
1747655700000|2025-05-19 11:55:00|2730.8|2729.6|2729.6|2728.4|2731.1|2729.9|2729.6|2728.4|126
1747656000000|2025-05-19 12:00:00|2729.3|2728.1|2730.1|2728.9|2730.1|2728.9|2729.1|2727.9|87
1747656300000|2025-05-19 12:05:00|2729.8|2728.6|2729.1|2727.9|2730.1|2728.9|2728.6|2727.4|35
1747656600000|2025-05-19 12:10:00|2729.6|2728.4|2728.6|2727.4|2729.6|2728.4|2728.6|2727.4|70
1747656900000|2025-05-19 12:15:00|2728.1|2726.9|2727.6|2726.4|2728.6|2727.4|2727.6|2726.4|27
1747657200000|2025-05-19 12:20:00|2727.1|2725.9|2726.1|2724.9|2727.1|2725.9|2725.8|2724.6|72
1747657500000|2025-05-19 12:25:00|2725.8|2724.6|2726.1|2724.9|2726.3|2725.1|2725.6|2724.4|92
1747657800000|2025-05-19 12:30:00|2725.6|2724.4|2725.3|2724.1|2726.6|2725.4|2725.1|2723.9|103
1747658100000|2025-05-19 12:35:00|2725.6|2724.4|2726.6|2725.4|2726.6|2725.4|2725.6|2724.4|72
1747658400000|2025-05-19 12:40:00|2726.8|2725.6|2726.8|2725.6|2727.6|2726.4|2726.6|2725.4|86
1747658700000|2025-05-19 12:45:00|2727.1|2725.9|2726.6|2725.4|2727.6|2726.4|2726.1|2724.9|68
1747659000000|2025-05-19 12:50:00|2726.8|2725.6|2728.1|2726.9|2728.1|2726.9|2726.6|2725.4|27
1747659300000|2025-05-19 12:55:00|2727.8|2726.6|2727.6|2726.4|2728.1|2726.9|2726.8|2725.6|38
1747659600000|2025-05-19 13:00:00|2728.1|2726.9|2727.1|2725.9|2728.6|2727.4|2727.1|2725.9|108
1747659900000|2025-05-19 13:05:00|2727.3|2726.1|2726.1|2724.9|2727.6|2726.4|2726.1|2724.9|39
1747660200000|2025-05-19 13:10:00|2726.6|2725.4|2724.6|2723.4|2727.6|2726.4|2723.6|2722.4|266
1747660500000|2025-05-19 13:15:00|2724.1|2722.9|2724.6|2723.4|2724.6|2723.4|2722.6|2721.4|98
1747660800000|2025-05-19 13:20:00|2724.8|2723.6|2724.1|2722.9|2725.6|2724.4|2723.6|2722.4|60
1747661100000|2025-05-19 13:25:00|2723.6|2722.4|2724.1|2722.9|2724.6|2723.4|2723.6|2722.4|78
1747661400000|2025-05-19 13:30:00|2724.6|2723.4|2729.1|2727.9|2730.1|2728.9|2724.3|2723.1|205
1747661700000|2025-05-19 13:35:00|2729.6|2728.4|2731.6|2730.4|2732.6|2731.4|2728.8|2727.6|170
1747662000000|2025-05-19 13:40:00|2731.1|2729.9|2734.1|2732.9|2734.6|2733.4|2731.1|2729.9|206
1747662300000|2025-05-19 13:45:00|2733.6|2732.4|2736.1|2734.9|2736.6|2735.4|2733.6|2732.4|252
1747662600000|2025-05-19 13:50:00|2736.6|2735.4|2737.1|2735.9|2737.1|2735.9|2735.1|2733.9|216
1747662900000|2025-05-19 13:55:00|2737.3|2736.1|2736.6|2735.4|2738.6|2737.4|2736.6|2735.4|216
1747663200000|2025-05-19 14:00:00|2736.3|2735.1|2739.1|2737.9|2741.1|2739.9|2735.8|2734.6|286
1747663500000|2025-05-19 14:05:00|2739.6|2738.4|2741.1|2739.9|2742.1|2740.9|2738.6|2737.4|212
1747663800000|2025-05-19 14:10:00|2740.8|2739.6|2741.1|2739.9|2741.1|2739.9|2739.6|2738.4|153
1747664100000|2025-05-19 14:15:00|2741.6|2740.4|2741.6|2740.4|2742.1|2740.9|2740.8|2739.6|120
1747664400000|2025-05-19 14:20:00|2741.1|2739.9|2741.1|2739.9|2741.6|2740.4|2740.3|2739.1|87
1747664700000|2025-05-19 14:25:00|2740.8|2739.6|2739.8|2738.6|2741.1|2739.9|2738.1|2736.9|87
1747665000000|2025-05-19 14:30:00|2739.6|2738.4|2739.1|2737.9|2739.8|2738.6|2738.1|2736.9|91
1747665300000|2025-05-19 14:35:00|2739.3|2738.1|2739.1|2737.9|2740.6|2739.4|2738.1|2736.9|186
1747665600000|2025-05-19 14:40:00|2738.6|2737.4|2738.1|2736.9|2739.6|2738.4|2737.1|2735.9|156
1747665900000|2025-05-19 14:45:00|2738.6|2737.4|2736.1|2734.9|2738.6|2737.4|2735.6|2734.4|149
1747666200000|2025-05-19 14:50:00|2735.8|2734.6|2735.6|2734.4|2737.6|2736.4|2735.3|2734.1|136
1747666500000|2025-05-19 14:55:00|2735.1|2733.9|2735.1|2733.9|2736.1|2734.9|2734.6|2733.4|169
1747666800000|2025-05-19 15:00:00|2735.3|2734.1|2737.1|2735.9|2737.1|2735.9|2735.1|2733.9|161
1747667100000|2025-05-19 15:05:00|2736.8|2735.6|2737.6|2736.4|2738.1|2736.9|2735.6|2734.4|131
1747667400000|2025-05-19 15:10:00|2737.1|2735.9|2736.6|2735.4|2738.6|2737.4|2736.6|2735.4|139
1747667700000|2025-05-19 15:15:00|2736.1|2734.9|2736.1|2734.9|2737.1|2735.9|2735.6|2734.4|120
1747668000000|2025-05-19 15:20:00|2736.3|2735.1|2735.6|2734.4|2736.6|2735.4|2735.3|2734.1|124
1747668300000|2025-05-19 15:25:00|2735.1|2733.9|2734.1|2732.9|2735.1|2733.9|2733.8|2732.6|158
1747668600000|2025-05-19 15:30:00|2734.3|2733.1|2735.6|2734.4|2736.1|2734.9|2734.1|2732.9|181
1747668900000|2025-05-19 15:35:00|2735.8|2734.6|2737.6|2736.4|2738.1|2736.9|2735.6|2734.4|120
1747669200000|2025-05-19 15:40:00|2738.1|2736.9|2738.6|2737.4|2739.6|2738.4|2738.1|2736.9|122
1747669500000|2025-05-19 15:45:00|2738.1|2736.9|2737.6|2736.4|2739.6|2738.4|2737.6|2736.4|101
1747669800000|2025-05-19 15:50:00|2737.1|2735.9|2737.1|2735.9|2737.6|2736.4|2736.1|2734.9|152
1747670100000|2025-05-19 15:55:00|2737.6|2736.4|2737.6|2736.4|2738.1|2736.9|2736.6|2735.4|120
1747670400000|2025-05-19 16:00:00|2737.3|2736.1|2738.1|2736.9|2738.1|2736.9|2737.1|2735.9|90
1747670700000|2025-05-19 16:05:00|2737.8|2736.6|2737.6|2736.4|2738.1|2736.9|2737.6|2736.4|122
1747671000000|2025-05-19 16:10:00|2738.1|2736.9|2739.1|2737.9|2739.1|2737.9|2737.8|2736.6|88
1747671300000|2025-05-19 16:15:00|2739.6|2738.4|2739.1|2737.9|2739.6|2738.4|2739.1|2737.9|71
1747671600000|2025-05-19 16:20:00|2739.3|2738.1|2740.1|2738.9|2740.3|2739.1|2739.1|2737.9|43
1747671900000|2025-05-19 16:25:00|2739.8|2738.6|2741.6|2740.4|2742.1|2740.9|2739.6|2738.4|109
1747672200000|2025-05-19 16:30:00|2741.8|2740.6|2740.6|2739.4|2741.8|2740.6|2740.1|2738.9|57
1747672500000|2025-05-19 16:35:00|2740.3|2739.1|2740.1|2738.9|2741.1|2739.9|2740.1|2738.9|64
1747672800000|2025-05-19 16:40:00|2739.8|2738.6|2739.8|2738.6|2740.1|2738.9|2739.3|2738.1|61
1747673100000|2025-05-19 16:45:00|2739.6|2738.4|2739.6|2738.4|2740.1|2738.9|2739.1|2737.9|65
1747673400000|2025-05-19 16:50:00|2739.8|2738.6|2740.6|2739.4|2741.1|2739.9|2739.6|2738.4|71
1747673700000|2025-05-19 16:55:00|2741.1|2739.9|2741.1|2739.9|2741.6|2740.4|2740.6|2739.4|70
1747674000000|2025-05-19 17:00:00|2740.8|2739.6|2741.6|2740.4|2741.6|2740.4|2740.1|2738.9|72
1747674300000|2025-05-19 17:05:00|2741.3|2740.1|2742.1|2740.9|2742.6|2741.4|2741.1|2739.9|122
1747674600000|2025-05-19 17:10:00|2741.8|2740.6|2742.6|2741.4|2743.1|2741.9|2741.6|2740.4|86
1747674900000|2025-05-19 17:15:00|2742.8|2741.6|2742.1|2740.9|2743.1|2741.9|2741.6|2740.4|67
1747675200000|2025-05-19 17:20:00|2742.6|2741.4|2742.6|2741.4|2743.1|2741.9|2742.1|2740.9|65
1747675500000|2025-05-19 17:25:00|2743.1|2741.9|2741.6|2740.4|2743.1|2741.9|2741.6|2740.4|88
1747675800000|2025-05-19 17:30:00|2742.1|2740.9|2743.1|2741.9|2743.1|2741.9|2740.6|2739.4|118
1747676100000|2025-05-19 17:35:00|2742.6|2741.4|2741.6|2740.4|2742.6|2741.4|2741.1|2739.9|60
1747676400000|2025-05-19 17:40:00|2741.1|2739.9|2740.6|2739.4|2741.6|2740.4|2740.1|2738.9|59
1747676700000|2025-05-19 17:45:00|2740.1|2738.9|2739.6|2738.4|2740.6|2739.4|2739.1|2737.9|71
1747677000000|2025-05-19 17:50:00|2739.3|2738.1|2739.1|2737.9|2740.6|2739.4|2739.1|2737.9|94
1747677300000|2025-05-19 17:55:00|2739.3|2738.1|2738.6|2737.4|2739.6|2738.4|2738.6|2737.4|36
1747677600000|2025-05-19 18:00:00|2738.1|2736.9|2738.1|2736.9|2738.6|2737.4|2737.8|2736.6|62
1747677900000|2025-05-19 18:05:00|2738.3|2737.1|2739.1|2737.9|2739.1|2737.9|2738.1|2736.9|50
1747678200000|2025-05-19 18:10:00|2738.6|2737.4|2738.1|2736.9|2739.1|2737.9|2738.1|2736.9|50
1747678500000|2025-05-19 18:15:00|2737.6|2736.4|2737.1|2735.9|2738.1|2736.9|2736.6|2735.4|74
1747678800000|2025-05-19 18:20:00|2736.8|2735.6|2737.1|2735.9|2737.6|2736.4|2736.6|2735.4|63
1747679100000|2025-05-19 18:25:00|2737.6|2736.4|2737.1|2735.9|2738.6|2737.4|2737.1|2735.9|87
1747679400000|2025-05-19 18:30:00|2736.6|2735.4|2738.1|2736.9|2738.1|2736.9|2736.6|2735.4|63
1747679700000|2025-05-19 18:35:00|2737.8|2736.6|2739.1|2737.9|2739.1|2737.9|2737.6|2736.4|86
1747680000000|2025-05-19 18:40:00|2739.6|2738.4|2739.1|2737.9|2739.6|2738.4|2738.6|2737.4|126
1747680300000|2025-05-19 18:45:00|2739.3|2738.1|2738.1|2736.9|2739.3|2738.1|2737.6|2736.4|92
1747680600000|2025-05-19 18:50:00|2738.3|2737.1|2738.6|2737.4|2738.6|2737.4|2738.1|2736.9|63
1747680900000|2025-05-19 18:55:00|2738.3|2737.1|2740.1|2738.9|2740.3|2739.1|2738.1|2736.9|75
1747681200000|2025-05-19 19:00:00|2740.6|2739.4|2738.6|2737.4|2740.6|2739.4|2738.1|2736.9|76
1747681500000|2025-05-19 19:05:00|2738.8|2737.6|2738.1|2736.9|2739.3|2738.1|2738.1|2736.9|74
1747681800000|2025-05-19 19:10:00|2738.3|2737.1|2738.1|2736.9|2739.3|2738.1|2738.1|2736.9|66
1747682100000|2025-05-19 19:15:00|2737.6|2736.4|2736.6|2735.4|2737.8|2736.6|2736.6|2735.4|76
1747682400000|2025-05-19 19:20:00|2736.1|2734.9|2736.6|2735.4|2737.1|2735.9|2736.1|2734.9|95
1747682700000|2025-05-19 19:25:00|2736.8|2735.6|2737.6|2736.4|2737.6|2736.4|2735.6|2734.4|76
1747683000000|2025-05-19 19:30:00|2738.1|2736.9|2738.1|2736.9|2739.1|2737.9|2738.1|2736.9|109
1747683300000|2025-05-19 19:35:00|2738.6|2737.4|2739.1|2737.9|2739.1|2737.9|2737.6|2736.4|81
1747683600000|2025-05-19 19:40:00|2738.6|2737.4|2739.6|2738.4|2740.1|2738.9|2738.6|2737.4|117
1747683900000|2025-05-19 19:45:00|2740.1|2738.9|2741.1|2739.9|2741.1|2739.9|2740.1|2738.9|187
1747684200000|2025-05-19 19:50:00|2741.6|2740.4|2742.1|2740.9|2742.1|2740.9|2741.1|2739.9|197
1747684500000|2025-05-19 19:55:00|2741.6|2740.4|2744.1|2742.9|2744.6|2743.4|2741.1|2739.9|303
1747684800000|2025-05-19 20:00:00|2743.8|2742.6|2740.3|2739.1|2744.1|2742.9|2740.1|2738.9|35
1747685100000|2025-05-19 20:05:00|2740.1|2738.9|2739.6|2738.4|2740.8|2739.6|2739.6|2738.4|28
1747685400000|2025-05-19 20:10:00|2739.3|2738.1|2739.6|2738.4|2739.6|2738.4|2738.8|2737.6|38
1747685700000|2025-05-19 20:15:00|2739.1|2737.9|2739.1|2737.9|2739.3|2738.1|2739.1|2737.9|13
1747686000000|2025-05-19 20:20:00|2739.6|2738.4|2740.6|2739.4|2740.6|2739.4|2739.6|2738.4|25
1747686300000|2025-05-19 20:25:00|2740.3|2739.1|2740.8|2739.6|2740.8|2739.6|2740.3|2739.1|5
1747686600000|2025-05-19 20:30:00|2740.6|2739.4|2741.1|2739.9|2741.1|2739.9|2740.6|2739.4|5
1747686900000|2025-05-19 20:35:00|2740.8|2739.6|2740.8|2739.6|2741.6|2740.4|2740.8|2739.6|12
1747687200000|2025-05-19 20:40:00|2741.1|2739.9|2740.8|2739.6|2741.1|2739.9|2740.8|2739.6|12
1747687500000|2025-05-19 20:45:00|2741.1|2739.9|2741.8|2740.6|2742.1|2740.9|2741.1|2739.9|11
1747687800000|2025-05-19 20:50:00|2742.1|2740.9|2741.9|2739.9|2742.1|2740.9|2741.1|2739.7|43
1747688100000|2025-05-19 20:55:00|2741.8|2739.8|2741.9|2739.9|2742.3|2740.3|2737.8|2735.8|0
1747688400000|2025-05-19 21:00:00|2741.8|2739.8|2741.7|2739.7|2741.8|2739.8|2741.5|2739.5|1
1747688700000|2025-05-19 21:05:00|2741.6|2739.6|2741.7|2739.7|2741.7|2739.7|2741.4|2739.4|0
1747689000000|2025-05-19 21:10:00|2741.8|2739.8|2741.8|2739.8|2741.8|2739.8|2741.8|2739.8|0
1747689300000|2025-05-19 21:15:00|2741.9|2739.9|2741.8|2739.8|2741.9|2739.9|2741.8|2739.8|0
1747689600000|2025-05-19 21:20:00|2741.9|2739.9|2741.5|2739.5|2741.9|2739.9|2741.3|2739.3|0
1747689900000|2025-05-19 21:25:00|2741.3|2739.3|2741.7|2739.7|2741.7|2739.7|2741.2|2739.2|0
1747690200000|2025-05-19 21:30:00|2741.8|2739.8|2742|2740|2742.1|2740.1|2741.8|2739.8|0
1747690500000|2025-05-19 21:35:00|2741.8|2739.8|2742.1|2740.1|2742.2|2740.2|2741.8|2739.8|0
1747690800000|2025-05-19 21:40:00|2742.2|2740.2|2742|2740|2742.3|2740.3|2742|2740|0
1747691100000|2025-05-19 21:45:00|2741.9|2739.9|2741.8|2739.8|2742|2740|2741.7|2739.7|0
1747691400000|2025-05-19 21:50:00|2742.1|2740.1|2741.8|2739.8|2742.1|2740.1|2741.8|2739.8|0
1747691700000|2025-05-19 21:55:00|2741.7|2739.7|2741.9|2739.9|2741.9|2739.9|2741.7|2739.7|0
1747692000000|2025-05-19 22:00:00|2741.7|2739.7|2741.2|2739.2|2741.7|2739.7|2740.1|2738.1|0
1747692300000|2025-05-19 22:05:00|2741.1|2739.1|2741.8|2739.8|2741.8|2739.8|2741.1|2739.1|0
1747692600000|2025-05-19 22:10:00|2741.9|2739.9|2741.9|2739.9|2742.4|2740.4|2741.6|2739.6|0
1747692900000|2025-05-19 22:15:00|2742.1|2740.1|2742|2740|2742.2|2740.2|2741.9|2739.9|0
1747693200000|2025-05-19 22:20:00|2742.1|2740.1|2742.2|2740.2|2742.5|2740.5|2741.9|2739.9|0
1747693500000|2025-05-19 22:25:00|2742.1|2740.1|2741.9|2739.9|2742.2|2740.2|2741.9|2739.9|0
1747693800000|2025-05-19 22:30:00|2742|2740|2742|2740|2742.2|2740.2|2741.5|2739.5|0
1747694100000|2025-05-19 22:35:00|2741.9|2739.9|2742.2|2740.2|2742.3|2740.3|2741.9|2739.9|0
1747694400000|2025-05-19 22:40:00|2742.4|2740.4|2742.4|2740.4|2742.7|2740.7|2742.2|2740.2|0
1747694700000|2025-05-19 22:45:00|2742.5|2740.5|2742.6|2740.6|2742.7|2740.7|2742.4|2740.4|0
1747695000000|2025-05-19 22:50:00|2742.7|2740.7|2742.6|2740.6|2742.7|2740.7|2742.6|2740.6|0
1747695300000|2025-05-19 22:55:00|2742.5|2740.5|2742.7|2740.7|2742.7|2740.7|2742.4|2740.4|0
1747695600000|2025-05-19 23:00:00|2742.8|2740.8|2742.4|2740.4|2742.9|2740.9|2742.1|2740.1|0
1747695900000|2025-05-19 23:05:00|2742.3|2740.3|2742.7|2740.7|2742.8|2740.8|2742.1|2740.1|0
1747696200000|2025-05-19 23:10:00|2742.6|2740.6|2743.7|2741.7|2744|2742|2742.4|2740.4|0
1747696500000|2025-05-19 23:15:00|2743.6|2741.6|2743.5|2741.5|2743.6|2741.6|2742.9|2740.9|0
1747696800000|2025-05-19 23:20:00|2743.3|2741.3|2743.5|2741.5|2743.7|2741.7|2743.2|2741.2|0
1747697100000|2025-05-19 23:25:00|2743.4|2741.4|2743.8|2741.8|2744.2|2742.2|2743.4|2741.4|0
1747697400000|2025-05-19 23:30:00|2743.7|2741.7|2746.3|2744.3|2746.3|2744.3|2743.2|2741.2|0
1747697700000|2025-05-19 23:35:00|2746.4|2744.4|2746|2744|2746.4|2744.4|2745.4|2743.4|0
1747698000000|2025-05-19 23:40:00|2745.9|2743.9|2746.9|2744.9|2746.9|2744.9|2745.6|2743.6|0
1747698300000|2025-05-19 23:45:00|2749.9|2748.7|2750.2|2749|2750.9|2749.7|2746.9|2745.7|667
1747698600000|2025-05-19 23:50:00|2750.4|2749.2|2751.4|2750.2|2753.2|2752|2749.2|2748|363
1747698900000|2025-05-19 23:55:00|2751.2|2750|2754.2|2753|2754.7|2753.5|2751.2|2750|624
1747699200000|2025-05-20 00:00:00|2754|2753.2|2756|2755.2|2760.7|2759.9|2754|2753.2|1235
1747699500000|2025-05-20 00:05:00|2756.5|2755.7|2760|2759.2|2760.5|2759.7|2754|2753.2|598
1747699800000|2025-05-20 00:10:00|2759.5|2758.7|2756|2755.2|2759.5|2758.7|2754|2753.2|701
1747700100000|2025-05-20 00:15:00|2755.5|2754.7|2755|2754.2|2756.7|2755.9|2753|2752.2|367
1747700400000|2025-05-20 00:20:00|2754.5|2753.7|2759.5|2758.7|2759.7|2758.9|2752.5|2751.7|576
1747700700000|2025-05-20 00:25:00|2760|2759.2|2756.5|2755.7|2760.5|2759.7|2756|2755.2|457
1747701000000|2025-05-20 00:30:00|2756.2|2755.4|2758.7|2757.9|2759|2758.2|2755|2754.2|249
1747701300000|2025-05-20 00:35:00|2758.5|2757.7|2761|2760.2|2761.7|2760.9|2758.5|2757.7|240
1747701600000|2025-05-20 00:40:00|2760.7|2759.9|2759.2|2758.4|2761|2760.2|2758|2757.2|206
1747701900000|2025-05-20 00:45:00|2759.5|2758.7|2759|2758.2|2761|2760.2|2758.5|2757.7|293
1747702200000|2025-05-20 00:50:00|2758.5|2757.7|2757.5|2756.7|2758.5|2757.7|2756.5|2755.7|288
1747702500000|2025-05-20 00:55:00|2757|2756.2|2756|2755.2|2757|2756.2|2755|2754.2|205
1747702800000|2025-05-20 01:00:00|2755.5|2754.7|2750.5|2749.7|2755.5|2754.7|2750.2|2749.4|698
1747703100000|2025-05-20 01:05:00|2750|2749.2|2747.5|2746.7|2750|2749.2|2747|2746.2|674
1747703400000|2025-05-20 01:10:00|2747.2|2746.4|2748.7|2747.9|2750.5|2749.7|2747.2|2746.4|386
1747703700000|2025-05-20 01:15:00|2749|2748.2|2745.2|2744.4|2749|2748.2|2745|2744.2|483
1747704000000|2025-05-20 01:20:00|2745|2744.2|2748.5|2747.7|2748.5|2747.7|2745|2744.2|259
1747704300000|2025-05-20 01:25:00|2749|2748.2|2749.5|2748.7|2750|2749.2|2747.2|2746.4|298
1747704600000|2025-05-20 01:30:00|2749.2|2748.4|2746|2745.2|2750|2749.2|2745.5|2744.7|237
1747704900000|2025-05-20 01:35:00|2746.5|2745.7|2746|2745.2|2747|2746.2|2745.5|2744.7|155
1747705200000|2025-05-20 01:40:00|2746.5|2745.7|2746|2745.2|2746.5|2745.7|2745|2744.2|260
1747705500000|2025-05-20 01:45:00|2745.7|2744.9|2748|2747.2|2748|2747.2|2745.5|2744.7|192
1747705800000|2025-05-20 01:50:00|2747.7|2746.9|2747|2746.2|2748|2747.2|2746|2745.2|153
1747706100000|2025-05-20 01:55:00|2746.7|2745.9|2746.5|2745.7|2747.7|2746.9|2746|2745.2|128
1747706400000|2025-05-20 02:00:00|2746.2|2745.4|2747|2746.2|2747|2746.2|2745.5|2744.7|141
1747706700000|2025-05-20 02:05:00|2747.5|2746.7|2748.7|2747.9|2749|2748.2|2746.5|2745.7|123
1747707000000|2025-05-20 02:10:00|2748.5|2747.7|2749|2748.2|2750|2749.2|2748.5|2747.7|166
1747707300000|2025-05-20 02:15:00|2748.7|2747.9|2745.5|2744.7|2748.7|2747.9|2745.5|2744.7|266
1747707600000|2025-05-20 02:20:00|2745.7|2744.9|2747|2746.2|2747.2|2746.4|2745|2744.2|183
1747707900000|2025-05-20 02:25:00|2747.5|2746.7|2748|2747.2|2748|2747.2|2747|2746.2|134
1747708200000|2025-05-20 02:30:00|2747.5|2746.7|2746.2|2745|2747.9|2746.7|2746.2|2745|76
1747708500000|2025-05-20 02:35:00|2746.4|2745.2|2746.7|2745.5|2747.2|2746|2746.2|2745|65
1747708800000|2025-05-20 02:40:00|2747.2|2746|2746.7|2745.5|2748.2|2747|2746.7|2745.5|40
1747709100000|2025-05-20 02:45:00|2747.2|2746|2747.2|2746|2747.9|2746.7|2747.2|2746|64
1747709400000|2025-05-20 02:50:00|2747.4|2746.2|2746.2|2745|2747.7|2746.5|2746.2|2745|46
1747709700000|2025-05-20 02:55:00|2746.7|2745.5|2748.2|2747|2749.7|2748.5|2746.7|2745.5|151
1747710000000|2025-05-20 03:00:00|2747.7|2746.5|2747.4|2746.2|2748.2|2747|2746.7|2745.5|53
1747710300000|2025-05-20 03:05:00|2747.2|2746|2746.2|2745|2747.4|2746.2|2746.2|2745|53
1747710600000|2025-05-20 03:10:00|2745.9|2744.7|2743.9|2742.7|2746.2|2745|2743.7|2742.5|112
1747710900000|2025-05-20 03:15:00|2744.2|2743|2745.2|2744|2745.2|2744|2743.9|2742.7|85
1747711200000|2025-05-20 03:20:00|2744.9|2743.7|2745.7|2744.5|2745.7|2744.5|2744.4|2743.2|90
1747711500000|2025-05-20 03:25:00|2745.2|2744|2744.9|2743.7|2745.7|2744.5|2744.7|2743.5|57
1747711800000|2025-05-20 03:30:00|2744.7|2743.9|2745.5|2744.7|2746.5|2745.7|2744.7|2743.9|454
1747712100000|2025-05-20 03:35:00|2743.5|2742.7|2748|2747.2|2748|2747.2|2743.2|2742.4|764
1747712400000|2025-05-20 03:40:00|2747.7|2746.9|2748.5|2747.7|2748.5|2747.7|2746.5|2745.7|246
1747712700000|2025-05-20 03:45:00|2748.2|2747.4|2746|2745.2|2748.5|2747.7|2745.7|2744.9|196
1747713000000|2025-05-20 03:50:00|2746.2|2745.4|2745.5|2744.7|2746.5|2745.7|2744.5|2743.7|200
1747713300000|2025-05-20 03:55:00|2746|2745.2|2746.5|2745.7|2746.5|2745.7|2745.2|2744.4|127
1747713600000|2025-05-20 04:00:00|2746|2745.2|2744|2743.2|2746|2745.2|2744|2743.2|410
1747713900000|2025-05-20 04:05:00|2744.2|2743.4|2743|2742.2|2745|2744.2|2743|2742.2|305
1747714200000|2025-05-20 04:10:00|2743.2|2742.4|2742|2741.2|2743.2|2742.4|2741.5|2740.7|364
1747714500000|2025-05-20 04:15:00|2742.2|2741.4|2743.5|2742.7|2744|2743.2|2742|2741.2|172
1747714800000|2025-05-20 04:20:00|2744|2743.2|2743|2742.2|2744|2743.2|2743|2742.2|195
1747715100000|2025-05-20 04:25:00|2742.5|2741.7|2742.5|2741.7|2743.5|2742.7|2742.5|2741.7|209
1747715400000|2025-05-20 04:30:00|2742.7|2741.9|2741|2740.2|2742.7|2741.9|2741|2740.2|268
1747715700000|2025-05-20 04:35:00|2740.5|2739.7|2742|2741.2|2742.5|2741.7|2740.5|2739.7|227
1747716000000|2025-05-20 04:40:00|2741.5|2740.7|2742|2741.2|2742.5|2741.7|2741.5|2740.7|202
1747716300000|2025-05-20 04:45:00|2741.5|2740.7|2742|2741.2|2742|2741.2|2741|2740.2|226
1747716600000|2025-05-20 04:50:00|2742.5|2741.7|2744|2743.2|2744.5|2743.7|2742|2741.2|215
1747716900000|2025-05-20 04:55:00|2744.2|2743.4|2744|2743.2|2744.5|2743.7|2743|2742.2|216
1747717200000|2025-05-20 05:00:00|2743.5|2742.7|2744.5|2743.7|2744.5|2743.7|2742.5|2741.7|336
1747717500000|2025-05-20 05:05:00|2744|2743.2|2746|2745.2|2746|2745.2|2743.5|2742.7|264
1747717800000|2025-05-20 05:10:00|2745.7|2744.9|2745.2|2744.4|2746|2745.2|2744.5|2743.7|216
1747718100000|2025-05-20 05:15:00|2745.5|2744.7|2746.2|2745.4|2746.5|2745.7|2745.5|2744.7|154
1747718400000|2025-05-20 05:20:00|2746|2745.2|2745.2|2744.4|2747|2746.2|2745.2|2744.4|310
1747718700000|2025-05-20 05:25:00|2745|2744.2|2743.5|2742.7|2745.5|2744.7|2743.5|2742.7|304
1747719000000|2025-05-20 05:30:00|2743|2742.2|2741.5|2740.7|2743.5|2742.7|2741.5|2740.7|354
1747719300000|2025-05-20 05:35:00|2741.7|2740.9|2742|2741.2|2742.5|2741.7|2741|2740.2|316
1747719600000|2025-05-20 05:40:00|2741.5|2740.7|2739.5|2738.7|2741.7|2740.9|2739.5|2738.7|334
1747719900000|2025-05-20 05:45:00|2739.2|2738.4|2738.5|2737.7|2739.5|2738.7|2737.7|2736.9|524
1747720200000|2025-05-20 05:50:00|2738.2|2737.4|2734.5|2733.7|2738.5|2737.7|2734|2733.2|665
1747720500000|2025-05-20 05:55:00|2734|2733.2|2733.5|2732.7|2734.5|2733.7|2732.5|2731.7|564
1747720800000|2025-05-20 06:00:00|2734|2733.2|2737.5|2736.7|2738|2737.2|2733|2732.2|418
1747721100000|2025-05-20 06:05:00|2737.7|2736.9|2735.5|2734.7|2738|2737.2|2735|2734.2|374
1747721400000|2025-05-20 06:10:00|2735.2|2734.4|2738.5|2737.7|2738.5|2737.7|2734.5|2733.7|422
1747721700000|2025-05-20 06:15:00|2738.7|2737.9|2736|2735.2|2739|2738.2|2736|2735.2|413
1747722000000|2025-05-20 06:20:00|2735.7|2734.9|2736.7|2735.9|2738|2737.2|2735.5|2734.7|354
1747722300000|2025-05-20 06:25:00|2736.5|2735.7|2736.5|2735.7|2739.5|2738.7|2735.5|2734.7|1915
1747722600000|2025-05-20 06:30:00|2737|2736.2|2737.5|2736.7|2738.5|2737.7|2736.2|2735.4|1645
1747722900000|2025-05-20 06:35:00|2737.2|2736.4|2738.7|2736.7|2738.9|2737.7|2737|2736.2|330
1747723200000|2025-05-20 06:40:00|2738.9|2736.9|2738.8|2736.8|2739.1|2737.1|2738.2|2736.2|45
1747723500000|2025-05-20 06:45:00|2738.5|2736.5|2739.6|2737.6|2739.7|2737.7|2738.4|2736.4|320
1747723800000|2025-05-20 06:50:00|2739.7|2737.7|2738.9|2736.9|2739.7|2737.7|2738.7|2736.7|0
1747724100000|2025-05-20 06:55:00|2738.8|2736.8|2738.7|2736.7|2739.1|2737.1|2738.4|2736.4|0
1747724400000|2025-05-20 07:00:00|2738.8|2736.8|2737.3|2735.3|2739.4|2737.4|2736.7|2734.7|0
1747724700000|2025-05-20 07:05:00|2737.4|2735.4|2738.1|2736.1|2738.1|2736.1|2736.9|2734.9|0
1747725000000|2025-05-20 07:10:00|2738.2|2736.2|2738.5|2736.5|2739|2737|2737.6|2735.6|0
1747725300000|2025-05-20 07:15:00|2738.7|2736.7|2737.1|2735.1|2738.7|2736.7|2736.4|2734.4|0
1747725600000|2025-05-20 07:20:00|2736.9|2734.9|2736.7|2734.7|2738.6|2736.6|2736.2|2734.2|0
1747725900000|2025-05-20 07:25:00|2736.8|2734.8|2735|2733|2736.8|2734.8|2734.6|2732.6|0
1747726200000|2025-05-20 07:30:00|2735.1|2733.1|2735.9|2733.9|2736.7|2734.7|2735.1|2733.1|0
1747726500000|2025-05-20 07:35:00|2736|2734|2734.3|2732.3|2736|2734|2734.2|2732.2|0
1747726800000|2025-05-20 07:40:00|2734.5|2732.5|2733.4|2731.4|2734.7|2732.7|2732.7|2730.7|0
1747727100000|2025-05-20 07:45:00|2733.5|2731.5|2732|2730|2733.5|2731.5|2731.6|2729.6|0
1747727400000|2025-05-20 07:50:00|2731.8|2729.8|2733.4|2731.4|2733.5|2731.5|2731.8|2729.8|0
1747727700000|2025-05-20 07:55:00|2733.2|2731.2|2734.5|2732.5|2734.9|2732.9|2733.1|2731.1|0
1747728000000|2025-05-20 08:00:00|2734.6|2732.6|2736.4|2735.2|2737.2|2736|2734.2|2732.6|241
1747728300000|2025-05-20 08:05:00|2736.2|2735|2738.2|2737|2738.7|2737.5|2736.2|2735|99
1747728600000|2025-05-20 08:10:00|2738.4|2737.2|2738.2|2737|2738.7|2737.5|2736.7|2735.5|84
1747728900000|2025-05-20 08:15:00|2737.7|2736.5|2739.9|2738.7|2740.2|2739|2737.2|2736|114
1747729200000|2025-05-20 08:20:00|2739.7|2738.5|2740.2|2739|2740.4|2739.2|2739.2|2738|151
1747729500000|2025-05-20 08:25:00|2740.4|2739.2|2738.7|2737.5|2740.7|2739.5|2737.9|2736.7|51
1747729800000|2025-05-20 08:30:00|2738.4|2737.2|2738.7|2737.5|2739.2|2738|2738.2|2737|10
1747730100000|2025-05-20 08:35:00|2738.9|2737.7|2737.7|2736.5|2739.7|2738.5|2737.7|2736.5|62
1747730400000|2025-05-20 08:40:00|2738.2|2737|2740.7|2739.5|2740.7|2739.5|2738.2|2737|31
1747730700000|2025-05-20 08:45:00|2740.2|2739|2741.4|2740.2|2741.7|2740.5|2740.2|2739|10
1747731000000|2025-05-20 08:50:00|2741.2|2740|2741.2|2740|2742.2|2741|2740.9|2739.7|169
1747731300000|2025-05-20 08:55:00|2740.7|2739.5|2740.2|2739|2740.7|2739.5|2739.7|2738.5|44
1747731600000|2025-05-20 09:00:00|2739.7|2738.5|2739.2|2738|2740.7|2739.5|2739.2|2738|98
1747731900000|2025-05-20 09:05:00|2738.9|2737.7|2738.2|2737|2739.7|2738.5|2738.2|2737|46
1747732200000|2025-05-20 09:10:00|2737.9|2736.7|2737.7|2736.5|2738.2|2737|2737.2|2736|28
1747732500000|2025-05-20 09:15:00|2738.2|2737|2739.4|2738.2|2739.7|2738.5|2738.2|2737|49
1747732800000|2025-05-20 09:20:00|2739.7|2738.5|2739.4|2738.2|2740.7|2739.5|2738.9|2737.7|19
1747733100000|2025-05-20 09:25:00|2739.7|2738.5|2738.9|2737.7|2739.7|2738.5|2738.2|2737|13
1747733400000|2025-05-20 09:30:00|2738.7|2737.5|2739.7|2738.5|2739.9|2738.7|2738.7|2737.5|46
1747733700000|2025-05-20 09:35:00|2739.9|2738.7|2739.7|2738.5|2740.2|2739|2739.4|2738.2|71
1747734000000|2025-05-20 09:40:00|2739.9|2738.7|2737.2|2736|2740.2|2739|2737.2|2736|254
1747734300000|2025-05-20 09:45:00|2736.9|2735.7|2736.9|2735.7|2738.7|2737.5|2736.9|2735.7|90
1747734600000|2025-05-20 09:50:00|2737.2|2736|2737.7|2736.5|2737.7|2736.5|2736.7|2735.5|8
1747734900000|2025-05-20 09:55:00|2738.2|2737|2737.7|2736.5|2738.2|2737|2736.7|2735.5|13
1747735200000|2025-05-20 10:00:00|2737.4|2736.2|2737.2|2736|2738.2|2737|2736.2|2735|45
1747735500000|2025-05-20 10:05:00|2737.4|2736.2|2739.7|2738.5|2739.7|2738.5|2737.4|2736.2|43
1747735800000|2025-05-20 10:10:00|2739.4|2738.2|2739.7|2738.5|2740.2|2739|2739.4|2738.2|18
1747736100000|2025-05-20 10:15:00|2739.4|2738.2|2740.2|2739|2740.2|2739|2739.4|2738.2|23
1747736400000|2025-05-20 10:20:00|2740.4|2739.2|2740.4|2739.2|2740.7|2739.5|2740.2|2739|24
1747736700000|2025-05-20 10:25:00|2740.2|2739|2738.7|2737.5|2740.4|2739.2|2738.7|2737.5|38
1747737000000|2025-05-20 10:30:00|2738.9|2737.7|2738.9|2737.7|2739.2|2738|2738.7|2737.5|29
1747737300000|2025-05-20 10:35:00|2739.2|2738|2738.2|2737|2739.2|2738|2738.2|2737|9
1747737600000|2025-05-20 10:40:00|2737.7|2736.5|2738.2|2737|2738.2|2737|2737.7|2736.5|17
1747737900000|2025-05-20 10:45:00|2737.7|2736.5|2737.2|2736|2737.7|2736.5|2736.7|2735.5|87
1747738200000|2025-05-20 10:50:00|2736.9|2735.7|2738.2|2737|2738.2|2737|2736.9|2735.7|48
1747738500000|2025-05-20 10:55:00|2737.7|2736.5|2741.2|2740|2741.2|2740|2737.7|2736.5|44
1747738800000|2025-05-20 11:00:00|2740.7|2739.5|2740.9|2739.7|2741.2|2740|2740.2|2739|27
1747739100000|2025-05-20 11:05:00|2740.7|2739.5|2740.2|2739|2741.2|2740|2740.2|2739|45
1747739400000|2025-05-20 11:10:00|2739.7|2738.5|2739.7|2738.5|2740.2|2739|2739.2|2738|56
1747739700000|2025-05-20 11:15:00|2739.2|2738|2739.7|2738.5|2740.2|2739|2739.2|2738|21
1747740000000|2025-05-20 11:20:00|2739.9|2738.7|2740.2|2739|2740.2|2739|2739.9|2738.7|1
1747740300000|2025-05-20 11:25:00|2740.4|2739.2|2742.2|2741|2742.4|2741.2|2740.2|2739|95
1747740600000|2025-05-20 11:30:00|2742.4|2741.2|2743.7|2742.5|2744.9|2743.7|2742.2|2741|117
1747740900000|2025-05-20 11:35:00|2743.4|2742.2|2743.7|2742.5|2744.2|2743|2743.2|2742|11
1747741200000|2025-05-20 11:40:00|2743.4|2742.2|2744.7|2743.5|2744.7|2743.5|2743.2|2742|37
1747741500000|2025-05-20 11:45:00|2744.2|2743|2745.4|2744.2|2745.7|2744.5|2744.2|2743|119
1747741800000|2025-05-20 11:50:00|2745.2|2744|2744.7|2743.5|2745.7|2744.5|2744.7|2743.5|69
1747742100000|2025-05-20 11:55:00|2744.9|2743.7|2744.2|2743|2745.2|2744|2744.2|2743|42
1747742400000|2025-05-20 12:00:00|2743.7|2742.5|2744.2|2743|2744.7|2743.5|2743.7|2742.5|30
1747742700000|2025-05-20 12:05:00|2744.4|2743.2|2744.9|2743.7|2745.2|2744|2744.2|2743|27
1747743000000|2025-05-20 12:10:00|2745.2|2744|2746.2|2745|2746.2|2745|2744.9|2743.7|26
1747743300000|2025-05-20 12:15:00|2746.7|2745.5|2746.7|2745.5|2746.7|2745.5|2745.7|2744.5|33
1747743600000|2025-05-20 12:20:00|2746.4|2745.2|2747.4|2746.2|2747.7|2746.5|2745.9|2744.7|184
1747743900000|2025-05-20 12:25:00|2747.2|2746|2747.2|2746|2748.7|2747.5|2747.2|2746|142
1747744200000|2025-05-20 12:30:00|2746.9|2745.7|2746.7|2745.5|2747.2|2746|2746.7|2745.5|52
1747744500000|2025-05-20 12:35:00|2746.2|2745|2746.2|2745|2747.7|2746.5|2746.2|2745|140
1747744800000|2025-05-20 12:40:00|2745.9|2744.7|2746.7|2745.5|2746.7|2745.5|2745.7|2744.5|40
1747745100000|2025-05-20 12:45:00|2746.4|2745.2|2745.7|2744.5|2747.2|2746|2745.7|2744.5|124
1747745400000|2025-05-20 12:50:00|2745.4|2744.2|2746.7|2745.5|2746.7|2745.5|2744.7|2743.5|105
1747745700000|2025-05-20 12:55:00|2747.2|2746|2748.7|2747.5|2748.7|2747.5|2747.2|2746|64
1747746000000|2025-05-20 13:00:00|2748.9|2747.7|2751.2|2750|2751.2|2750|2748.7|2747.5|143
1747746300000|2025-05-20 13:05:00|2750.9|2749.7|2750.7|2749.5|2751.2|2750|2750.2|2749|43
1747746600000|2025-05-20 13:10:00|2751.2|2750|2749.2|2748|2751.2|2750|2748.9|2747.7|153
1747746900000|2025-05-20 13:15:00|2749.7|2748.5|2751.2|2750|2751.2|2750|2749.2|2748|147
1747747200000|2025-05-20 13:20:00|2750.9|2749.7|2750.2|2749|2751.2|2750|2750.2|2749|82
1747747500000|2025-05-20 13:25:00|2750.4|2749.2|2749.7|2748.5|2751.2|2750|2749.2|2748|139
1747747800000|2025-05-20 13:30:00|2749.9|2748.7|2749.7|2748.5|2751.2|2750|2748.9|2747.7|172
1747748100000|2025-05-20 13:35:00|2749.4|2748.2|2749.7|2748.5|2750.2|2749|2747.7|2746.5|149
1747748400000|2025-05-20 13:40:00|2749.2|2748|2750.7|2749.5|2750.7|2749.5|2748.4|2747.2|103
1747748700000|2025-05-20 13:45:00|2750.2|2749|2749.2|2748|2751.2|2750|2748.2|2747|125
1747749000000|2025-05-20 13:50:00|2748.9|2747.7|2752.2|2751|2752.7|2751.5|2748.7|2747.5|119
1747749300000|2025-05-20 13:55:00|2751.9|2750.7|2749.2|2748|2752.7|2751.5|2749.2|2748|76
1747749600000|2025-05-20 14:00:00|2749.4|2748.2|2750.2|2749|2750.7|2749.5|2748.2|2747|117
1747749900000|2025-05-20 14:05:00|2749.7|2748.5|2747.2|2746|2749.7|2748.5|2747.2|2746|123
1747750200000|2025-05-20 14:10:00|2746.9|2745.7|2747.2|2746|2748.2|2747|2746.7|2745.5|65
1747750500000|2025-05-20 14:15:00|2747.4|2746.2|2747.7|2746.5|2748.2|2747|2746.7|2745.5|89
1747750800000|2025-05-20 14:20:00|2747.2|2746|2747.2|2746|2748.7|2747.5|2746.7|2745.5|117
1747751100000|2025-05-20 14:25:00|2746.9|2745.7|2748.7|2747.5|2748.7|2747.5|2746.7|2745.5|198
1747751400000|2025-05-20 14:30:00|2748.2|2747|2749.2|2748|2749.7|2748.5|2747.7|2746.5|84
1747751700000|2025-05-20 14:35:00|2749.4|2748.2|2751.2|2750|2751.2|2750|2749.2|2748|64
1747752000000|2025-05-20 14:40:00|2750.9|2749.7|2752.2|2751|2752.2|2751|2750.2|2749|61
1747752300000|2025-05-20 14:45:00|2751.9|2750.7|2751.7|2750.5|2752.2|2751|2750.7|2749.5|53
1747752600000|2025-05-20 14:50:00|2751.2|2750|2750.2|2749|2751.2|2750|2749.2|2748|196
1747752900000|2025-05-20 14:55:00|2750.7|2749.5|2747.7|2746.5|2750.7|2749.5|2747.4|2746.2|226
1747753200000|2025-05-20 15:00:00|2747.4|2746.2|2747.7|2746.5|2748.2|2747|2746.7|2745.5|67
1747753500000|2025-05-20 15:05:00|2747.9|2746.7|2748.2|2747|2748.7|2747.5|2747.2|2746|53
1747753800000|2025-05-20 15:10:00|2747.9|2746.7|2748.7|2747.5|2748.7|2747.5|2747.7|2746.5|33
1747754100000|2025-05-20 15:15:00|2748.2|2747|2749.2|2748|2749.7|2748.5|2748.2|2747|89
1747754400000|2025-05-20 15:20:00|2748.7|2747.5|2748.2|2747|2749.2|2748|2747.7|2746.5|52
1747754700000|2025-05-20 15:25:00|2747.7|2746.5|2747.7|2746.5|2749.2|2748|2747.7|2746.5|83
1747755000000|2025-05-20 15:30:00|2747.4|2746.2|2745.9|2744.7|2748.2|2747|2745.4|2744.2|87
1747755300000|2025-05-20 15:35:00|2746.2|2745|2746.7|2745.5|2748.2|2747|2745.7|2744.5|81
1747755600000|2025-05-20 15:40:00|2747.2|2746|2745.2|2744|2747.2|2746|2744.7|2743.5|53
1747755900000|2025-05-20 15:45:00|2744.9|2743.7|2746.7|2745.5|2746.7|2745.5|2744.7|2743.5|30
1747756200000|2025-05-20 15:50:00|2746.4|2745.2|2747.7|2746.5|2747.7|2746.5|2746.2|2745|14
1747756500000|2025-05-20 15:55:00|2747.9|2746.7|2749.7|2748.5|2749.7|2748.5|2747.9|2746.7|17
1747756800000|2025-05-20 16:00:00|2749.4|2748.2|2748.4|2747.2|2750.2|2749|2748.4|2747.2|42
1747757100000|2025-05-20 16:05:00|2748.7|2747.5|2748.4|2747.2|2748.7|2747.5|2747.7|2746.5|41
1747757400000|2025-05-20 16:10:00|2748.7|2747.5|2748.2|2747|2748.7|2747.5|2746.7|2745.5|58
1747757700000|2025-05-20 16:15:00|2748.4|2747.2|2748.2|2747|2748.9|2747.7|2747.7|2746.5|52
1747758000000|2025-05-20 16:20:00|2748.7|2747.5|2748.7|2747.5|2749.7|2748.5|2748.2|2747|50
1747758300000|2025-05-20 16:25:00|2748.4|2747.2|2749.2|2748|2749.7|2748.5|2748.2|2747|60
1747758600000|2025-05-20 16:30:00|2748.9|2747.7|2749.7|2748.5|2750.2|2749|2748.7|2747.5|74
1747758900000|2025-05-20 16:35:00|2749.9|2748.7|2752.7|2751.5|2752.7|2751.5|2749.9|2748.7|110
1747759200000|2025-05-20 16:40:00|2752.9|2751.7|2753.7|2752.5|2753.7|2752.5|2752.2|2751|61
1747759500000|2025-05-20 16:45:00|2753.9|2752.7|2753.7|2752.5|2754.7|2753.5|2753.2|2752|41
1747759800000|2025-05-20 16:50:00|2754.2|2753|2753.7|2752.5|2754.2|2753|2753.2|2752|37
1747760100000|2025-05-20 16:55:00|2753.9|2752.7|2753.7|2752.5|2754.2|2753|2753.2|2752|11
1747760400000|2025-05-20 17:00:00|2753.4|2752.2|2754.4|2753.2|2754.7|2753.5|2753.2|2752|31
1747760700000|2025-05-20 17:05:00|2754.7|2753.5|2754.7|2753.5|2754.7|2753.5|2754.2|2753|12
1747761000000|2025-05-20 17:10:00|2754.9|2753.7|2754.7|2753.5|2755.2|2754|2754.2|2753|10
1747761300000|2025-05-20 17:15:00|2754.2|2753|2752.7|2751.5|2754.2|2753|2752.7|2751.5|75
1747761600000|2025-05-20 17:20:00|2752.9|2751.7|2752.2|2751|2753.2|2752|2751.7|2750.5|28
1747761900000|2025-05-20 17:25:00|2752.4|2751.2|2752.7|2751.5|2753.2|2752|2752.2|2751|32
1747762200000|2025-05-20 17:30:00|2752.4|2751.2|2751.7|2750.5|2753.2|2752|2751.2|2750|49
1747762500000|2025-05-20 17:35:00|2751.4|2750.2|2751.7|2750.5|2752.2|2751|2751.2|2750|18
1747762800000|2025-05-20 17:40:00|2751.4|2750.2|2751.7|2750.5|2752.2|2751|2751.2|2750|18
1747763100000|2025-05-20 17:45:00|2751.2|2750|2750.2|2749|2751.7|2750.5|2750.2|2749|19
1747763400000|2025-05-20 17:50:00|2750.4|2749.2|2751.2|2750|2751.2|2750|2749.7|2748.5|23
1747763700000|2025-05-20 17:55:00|2750.9|2749.7|2751.2|2750|2751.2|2750|2750.2|2749|28
1747764000000|2025-05-20 18:00:00|2750.7|2749.5|2751.2|2750|2751.2|2750|2750.2|2749|20
1747764300000|2025-05-20 18:05:00|2750.7|2749.5|2750.9|2749.7|2751.9|2750.7|2750.7|2749.5|47
1747764600000|2025-05-20 18:10:00|2750.7|2749.5|2750.7|2749.5|2751.2|2750|2750.7|2749.5|10
1747764900000|2025-05-20 18:15:00|2750.2|2749|2748.7|2747.5|2750.7|2749.5|2748.2|2747|59
1747765200000|2025-05-20 18:20:00|2748.2|2747|2746.2|2745|2748.4|2747.2|2744.7|2743.5|78
1747765500000|2025-05-20 18:25:00|2745.9|2744.7|2743.2|2742|2747.2|2746|2742.7|2741.5|44
1747765800000|2025-05-20 18:30:00|2742.7|2741.5|2744.7|2743.5|2744.7|2743.5|2742.7|2741.5|46
1747766100000|2025-05-20 18:35:00|2744.9|2743.7|2746.2|2745|2746.7|2745.5|2744.2|2743|33
1747766400000|2025-05-20 18:40:00|2746.4|2745.2|2743.9|2742.7|2746.7|2745.5|2743.2|2742|52
1747766700000|2025-05-20 18:45:00|2743.7|2742.5|2744.2|2743|2744.2|2743|2743.2|2742|24
1747767000000|2025-05-20 18:50:00|2744.4|2743.2|2744.7|2743.5|2745.2|2744|2743.7|2742.5|18
1747767300000|2025-05-20 18:55:00|2744.9|2743.7|2745.2|2744|2746.2|2745|2744.7|2743.5|64
1747767600000|2025-05-20 19:00:00|2745.4|2744.2|2742.2|2741|2745.4|2744.2|2741.7|2740.5|42
1747767900000|2025-05-20 19:05:00|2741.9|2740.7|2744.7|2743.5|2744.7|2743.5|2741.7|2740.5|49
1747768200000|2025-05-20 19:10:00|2744.4|2743.2|2745.7|2744.5|2745.9|2744.7|2744.2|2743|13
1747768500000|2025-05-20 19:15:00|2745.2|2744|2746.7|2745.5|2747.2|2746|2744.9|2743.7|10
1747768800000|2025-05-20 19:20:00|2746.9|2745.7|2747.2|2746|2747.7|2746.5|2746.7|2745.5|12
1747769100000|2025-05-20 19:25:00|2747.7|2746.5|2747.2|2746|2748.2|2747|2746.7|2745.5|19
1747769400000|2025-05-20 19:30:00|2747.4|2746.2|2747.7|2746.5|2748.2|2747|2746.7|2745.5|58
1747769700000|2025-05-20 19:35:00|2747.9|2746.7|2748.7|2747.5|2748.7|2747.5|2747.7|2746.5|51
1747770000000|2025-05-20 19:40:00|2748.9|2747.7|2748.2|2747|2749.7|2748.5|2747.7|2746.5|53
1747770300000|2025-05-20 19:45:00|2747.7|2746.5|2746.2|2745|2747.9|2746.7|2746.2|2745|161
1747770600000|2025-05-20 19:50:00|2745.9|2744.7|2749.2|2748|2749.2|2748|2745.9|2744.7|198
1747770900000|2025-05-20 19:55:00|2749.4|2748.2|2749.2|2748|2750.2|2749|2748.2|2747|107
1747771200000|2025-05-20 20:00:00|2749.4|2748.2|2746.7|2745.5|2749.4|2748.2|2746.7|2745.5|17
1747771500000|2025-05-20 20:05:00|2746.2|2745|2746.4|2745.2|2747.2|2746|2746.2|2745|18
1747771800000|2025-05-20 20:10:00|2746.2|2745|2746.2|2745|2746.2|2745|2745.9|2744.7|6
1747772100000|2025-05-20 20:15:00|2746.4|2745.2|2747.2|2746|2747.2|2746|2746.4|2745.2|5
1747772400000|2025-05-20 20:20:00|2747.4|2746.2|2748.2|2747|2748.2|2747|2747.4|2746.2|2
1747772700000|2025-05-20 20:25:00|2748.4|2747.2|2748.4|2747.2|2748.4|2747.2|2748.2|2747|4
1747773000000|2025-05-20 20:30:00|2748.2|2747|2748.4|2747.2|2748.4|2747.2|2747.9|2746.7|0
1747773600000|2025-05-20 20:40:00|2748.7|2747.5|2748.4|2747.2|2748.7|2747.5|2748.4|2747.2|0
1747774200000|2025-05-20 20:50:00|2748.2|2747|2748.2|2746.2|2748.4|2747.2|2747.2|2746|29
1747774500000|2025-05-20 20:55:00|2748.5|2746.5|2747.5|2745.5|2749.4|2747.4|2747.5|2745.5|1
1747774800000|2025-05-20 21:00:00|2747.7|2745.7|2747.9|2745.9|2747.9|2745.9|2747.7|2745.7|2
1747775100000|2025-05-20 21:05:00|2748.2|2746.2|2747.8|2745.8|2748.2|2746.2|2747.7|2745.7|0
1747775400000|2025-05-20 21:10:00|2747.5|2745.5|2747.7|2745.7|2747.9|2745.9|2747.5|2745.5|0
1747775700000|2025-05-20 21:15:00|2747.6|2745.6|2747.4|2745.4|2747.6|2745.6|2747.3|2745.3|0
1747776000000|2025-05-20 21:20:00|2747.5|2745.5|2747.4|2745.4|2747.6|2745.6|2747.3|2745.3|0
1747776300000|2025-05-20 21:25:00|2747.3|2745.3|2747.4|2745.4|2747.5|2745.5|2747.2|2745.2|0
1747776600000|2025-05-20 21:30:00|2747.5|2745.5|2747.5|2745.5|2747.6|2745.6|2747.4|2745.4|0
1747776900000|2025-05-20 21:35:00|2747.4|2745.4|2747.4|2745.4|2747.4|2745.4|2747.4|2745.4|0
1747777200000|2025-05-20 21:40:00|2747.5|2745.5|2747.3|2745.3|2747.6|2745.6|2747.3|2745.3|0
1747777500000|2025-05-20 21:45:00|2747.4|2745.4|2747.5|2745.5|2747.5|2745.5|2747.4|2745.4|0
1747777800000|2025-05-20 21:50:00|2747.6|2745.6|2747.5|2745.5|2747.7|2745.7|2747.5|2745.5|0
1747778100000|2025-05-20 21:55:00|2747.4|2745.4|2747.4|2745.4|2747.4|2745.4|2747.4|2745.4|0
1747778400000|2025-05-20 22:00:00|2747.3|2745.3|2747.4|2745.4|2748.1|2746.1|2746.9|2744.9|0
1747778700000|2025-05-20 22:05:00|2747.2|2745.2|2742.3|2740.3|2747.2|2745.2|2742.3|2740.3|0
1747779000000|2025-05-20 22:10:00|2742.4|2740.4|2741.2|2739.2|2743|2741|2740.4|2738.4|0
1747779300000|2025-05-20 22:15:00|2741.4|2739.4|2742.6|2740.6|2742.9|2740.9|2740.2|2738.2|0
1747779600000|2025-05-20 22:20:00|2742.7|2740.7|2742.8|2740.8|2743.2|2741.2|2742.6|2740.6|0
1747779900000|2025-05-20 22:25:00|2742.9|2740.9|2742.9|2740.9|2742.9|2740.9|2742.5|2740.5|0
1747780200000|2025-05-20 22:30:00|2742.8|2740.8|2744.1|2742.1|2744.3|2742.3|2742.8|2740.8|0
1747780500000|2025-05-20 22:35:00|2744|2742|2744.1|2742.1|2745|2743|2743.8|2741.8|0
1747780800000|2025-05-20 22:40:00|2744|2742|2744.1|2742.1|2744.2|2742.2|2743.4|2741.4|0
1747781100000|2025-05-20 22:45:00|2744|2742|2743.3|2741.3|2744.1|2742.1|2743.1|2741.1|0
1747781400000|2025-05-20 22:50:00|2743.4|2741.4|2743.3|2741.3|2743.6|2741.6|2742.8|2740.8|0
1747781700000|2025-05-20 22:55:00|2743.4|2741.4|2744.2|2742.2|2744.4|2742.4|2743.4|2741.4|0
1747782000000|2025-05-20 23:00:00|2744|2742|2745.4|2743.4|2745.8|2743.8|2743.9|2741.9|0
1747782300000|2025-05-20 23:05:00|2745.3|2743.3|2745.4|2743.4|2746|2744|2745.1|2743.1|0
1747782600000|2025-05-20 23:10:00|2745.5|2743.5|2745.2|2743.2|2746.1|2744.1|2745.2|2743.2|0
1747782900000|2025-05-20 23:15:00|2745.3|2743.3|2745.1|2743.1|2745.3|2743.3|2745|2743|0
1747783200000|2025-05-20 23:20:00|2745.3|2743.3|2745.8|2743.8|2746.3|2744.3|2745.3|2743.3|0
1747783500000|2025-05-20 23:25:00|2745.6|2743.6|2746.3|2744.3|2746.4|2744.4|2745.6|2743.6|0
1747783800000|2025-05-20 23:30:00|2746.2|2744.2|2746.7|2744.7|2747.6|2745.6|2745.9|2743.9|0
1747784100000|2025-05-20 23:35:00|2746.6|2744.6|2747.5|2745.5|2748.3|2746.3|2746.1|2744.1|0
1747784400000|2025-05-20 23:40:00|2747.4|2745.4|2746.7|2744.7|2747.8|2745.8|2746.2|2744.2|0
1747784700000|2025-05-20 23:45:00|2746.8|2744.8|2748.9|2747.7|2750.9|2749.7|2746.8|2744.8|675
1747785000000|2025-05-20 23:50:00|2749.2|2748|2748.9|2747.7|2750.4|2749.2|2747.7|2746.5|133
1747785300000|2025-05-20 23:55:00|2748.7|2747.5|2751.2|2750|2751.2|2750|2748.7|2747.5|407
1747785600000|2025-05-21 00:00:00|2751|2750.2|2750|2749.2|2753.5|2752.7|2749.2|2748.4|1330
1747785900000|2025-05-21 00:05:00|2749.5|2748.7|2749.5|2748.7|2750.5|2749.7|2745|2744.2|711
1747786200000|2025-05-21 00:10:00|2750|2749.2|2751|2750.2|2752.2|2751.4|2749|2748.2|724
1747786500000|2025-05-21 00:15:00|2751.2|2750.4|2752.5|2751.7|2753.5|2752.7|2750|2749.2|603
1747786800000|2025-05-21 00:20:00|2753|2752.2|2752.5|2751.7|2753|2752.2|2748.2|2747.4|407
1747787100000|2025-05-21 00:25:00|2752|2751.2|2750|2749.2|2752.5|2751.7|2747.7|2746.9|588
1747787400000|2025-05-21 00:30:00|2749.2|2748.4|2749.5|2748.7|2751|2750.2|2749|2748.2|345
1747787700000|2025-05-21 00:35:00|2749|2748.2|2748.5|2747.7|2749.7|2748.9|2747|2746.2|262
1747788000000|2025-05-21 00:40:00|2748.7|2747.9|2746.5|2745.7|2749|2748.2|2746|2745.2|236
1747788300000|2025-05-21 00:45:00|2746|2745.2|2750.7|2749.9|2751.5|2750.7|2746|2745.2|265
1747788600000|2025-05-21 00:50:00|2750.5|2749.7|2748.5|2747.7|2750.5|2749.7|2747.5|2746.7|288
1747788900000|2025-05-21 00:55:00|2748|2747.2|2746.5|2745.7|2748.7|2747.9|2746.5|2745.7|302
1747789200000|2025-05-21 01:00:00|2746.2|2745.4|2744|2743.2|2746.5|2745.7|2741.5|2740.7|599
1747789500000|2025-05-21 01:05:00|2744.2|2743.4|2745|2744.2|2745.5|2744.7|2743.5|2742.7|280
1747789800000|2025-05-21 01:10:00|2745.2|2744.4|2746.5|2745.7|2746.5|2745.7|2744|2743.2|217
1747790100000|2025-05-21 01:15:00|2746|2745.2|2743.5|2742.7|2746.5|2745.7|2743.2|2742.4|213
1747790400000|2025-05-21 01:20:00|2743|2742.2|2742.5|2741.7|2743.5|2742.7|2742|2741.2|199
1747790700000|2025-05-21 01:25:00|2743|2742.2|2743.5|2742.7|2744|2743.2|2742.5|2741.7|180
1747791000000|2025-05-21 01:30:00|2743|2742.2|2744|2743.2|2744.2|2743.4|2741.5|2740.7|196
1747791300000|2025-05-21 01:35:00|2743.7|2742.9|2745|2744.2|2745.5|2744.7|2743.5|2742.7|240
1747791600000|2025-05-21 01:40:00|2744.7|2743.9|2744.5|2743.7|2745|2744.2|2744|2743.2|96
1747791900000|2025-05-21 01:45:00|2744.2|2743.4|2741.5|2740.7|2744.2|2743.4|2741.5|2740.7|173
1747792200000|2025-05-21 01:50:00|2742|2741.2|2743|2742.2|2743.5|2742.7|2741.7|2740.9|146
1747792500000|2025-05-21 01:55:00|2743.2|2742.4|2742|2741.2|2743.5|2742.7|2741|2740.2|231
1747792800000|2025-05-21 02:00:00|2742.5|2741.7|2741.5|2740.7|2742.5|2741.7|2740.5|2739.7|281
1747793100000|2025-05-21 02:05:00|2741|2740.2|2742.5|2741.7|2742.5|2741.7|2741|2740.2|169
1747793400000|2025-05-21 02:10:00|2742.7|2741.9|2743|2742.2|2743.5|2742.7|2742.5|2741.7|110
1747793700000|2025-05-21 02:15:00|2743.5|2742.7|2742.5|2741.7|2743.5|2742.7|2742|2741.2|336
1747794000000|2025-05-21 02:20:00|2743|2742.2|2743.2|2742.4|2744|2743.2|2742|2741.2|123
1747794300000|2025-05-21 02:25:00|2743.5|2742.7|2744|2743.2|2744.5|2743.7|2743.5|2742.7|139
1747794600000|2025-05-21 02:30:00|2744.2|2743|2743.9|2742.7|2744.2|2743|2742.7|2741.5|90
1747794900000|2025-05-21 02:35:00|2744.2|2743|2743.2|2742|2744.2|2743|2743.2|2742|59
1747795200000|2025-05-21 02:40:00|2743.7|2742.5|2742.2|2741|2743.7|2742.5|2741.9|2740.7|48
1747795500000|2025-05-21 02:45:00|2742.4|2741.2|2742.7|2741.5|2742.7|2741.5|2742.4|2741.2|45
1747795800000|2025-05-21 02:50:00|2742.4|2741.2|2741.2|2740|2742.4|2741.2|2741.2|2740|99
1747796100000|2025-05-21 02:55:00|2741.7|2740.5|2740.7|2739.5|2741.7|2740.5|2740.7|2739.5|43
1747796400000|2025-05-21 03:00:00|2740.9|2739.7|2741.2|2740|2741.4|2740.2|2740.2|2739|201
1747796700000|2025-05-21 03:05:00|2740.9|2739.7|2742.7|2741.5|2742.7|2741.5|2740.9|2739.7|74
1747797000000|2025-05-21 03:10:00|2742.4|2741.2|2742.4|2741.2|2742.7|2741.5|2741.7|2740.5|68
1747797300000|2025-05-21 03:15:00|2742.2|2741|2741.7|2740.5|2742.2|2741|2741.2|2740|102
1747797600000|2025-05-21 03:20:00|2741.9|2740.7|2741.7|2740.5|2742.7|2741.5|2741.7|2740.5|66
1747797900000|2025-05-21 03:25:00|2742.2|2741|2742.2|2741|2742.7|2741.5|2741.7|2740.5|134
1747798200000|2025-05-21 03:30:00|2742|2741.2|2742.5|2741.7|2742.5|2741.7|2740|2739.2|391
1747798500000|2025-05-21 03:35:00|2742.2|2741.4|2741.5|2740.7|2742.7|2741.9|2741.2|2740.4|213
1747798800000|2025-05-21 03:40:00|2741.7|2740.9|2743|2742.2|2743.2|2742.4|2741.5|2740.7|149
1747799100000|2025-05-21 03:45:00|2743.2|2742.4|2742.5|2741.7|2744|2743.2|2742.5|2741.7|126
1747799400000|2025-05-21 03:50:00|2742|2741.2|2742.5|2741.7|2742.5|2741.7|2741.5|2740.7|130
1747799700000|2025-05-21 03:55:00|2742.2|2741.4|2742.5|2741.7|2742.5|2741.7|2742.2|2741.4|78
1747800000000|2025-05-21 04:00:00|2742.2|2741.4|2740.5|2739.7|2742.2|2741.4|2740|2739.2|148
1747800300000|2025-05-21 04:05:00|2740.7|2739.9|2740.5|2739.7|2741|2740.2|2740|2739.2|152
1747800600000|2025-05-21 04:10:00|2740.7|2739.9|2739.5|2738.7|2741|2740.2|2739.5|2738.7|152
1747800900000|2025-05-21 04:15:00|2740|2739.2|2739.5|2738.7|2740.2|2739.4|2739|2738.2|147
1747801200000|2025-05-21 04:20:00|2739.2|2738.4|2740|2739.2|2740|2739.2|2739|2738.2|99
1747801500000|2025-05-21 04:25:00|2740.5|2739.7|2740.5|2739.7|2740.5|2739.7|2740|2739.2|110
1747801800000|2025-05-21 04:30:00|2740|2739.2|2742|2741.2|2742.2|2741.4|2740|2739.2|284
1747802100000|2025-05-21 04:35:00|2742.5|2741.7|2742|2741.2|2742.5|2741.7|2742|2741.2|93
1747802400000|2025-05-21 04:40:00|2742.2|2741.4|2739|2738.2|2742.2|2741.4|2739|2738.2|307
1747802700000|2025-05-21 04:45:00|2738.5|2737.7|2738.5|2737.7|2738.5|2737.7|2737.7|2736.9|289
1747803000000|2025-05-21 04:50:00|2738|2737.2|2738|2737.2|2738.5|2737.7|2737|2736.2|231
1747803300000|2025-05-21 04:55:00|2738.2|2737.4|2738.5|2737.7|2739|2738.2|2737.7|2736.9|111
1747803600000|2025-05-21 05:00:00|2739|2738.2|2738.7|2737.9|2739|2738.2|2738|2737.2|252
1747803900000|2025-05-21 05:05:00|2739|2738.2|2740|2739.2|2740|2739.2|2738.5|2737.7|140
1747804200000|2025-05-21 05:10:00|2740.2|2739.4|2739.5|2738.7|2741|2740.2|2739|2738.2|214
1747804500000|2025-05-21 05:15:00|2739.7|2738.9|2739.5|2738.7|2739.7|2738.9|2739|2738.2|144
1747804800000|2025-05-21 05:20:00|2739|2738.2|2739.5|2738.7|2740.2|2739.4|2739|2738.2|97
1747805100000|2025-05-21 05:25:00|2739.7|2738.9|2739.5|2738.7|2740|2739.2|2739|2738.2|217
1747805400000|2025-05-21 05:30:00|2739|2738.2|2739.5|2738.7|2740|2739.2|2738.7|2737.9|168
1747805700000|2025-05-21 05:35:00|2739|2738.2|2737.5|2736.7|2739|2738.2|2737.5|2736.7|345
1747806000000|2025-05-21 05:40:00|2737.2|2736.4|2735.5|2734.7|2737.2|2736.4|2735|2734.2|383
1747806300000|2025-05-21 05:45:00|2735.7|2734.9|2735|2734.2|2736|2735.2|2735|2734.2|156
1747806600000|2025-05-21 05:50:00|2734.7|2733.9|2734|2733.2|2735|2734.2|2733.5|2732.7|263
1747806900000|2025-05-21 05:55:00|2733.5|2732.7|2732.5|2731.7|2734|2733.2|2732|2731.2|500
1747807200000|2025-05-21 06:00:00|2733|2732.2|2732.7|2731.9|2733.7|2732.9|2732.5|2731.7|360
1747807500000|2025-05-21 06:05:00|2732.5|2731.7|2732.5|2731.7|2733|2732.2|2732|2731.2|214
1747807800000|2025-05-21 06:10:00|2733|2732.2|2734|2733.2|2734.5|2733.7|2732.5|2731.7|211
1747808100000|2025-05-21 06:15:00|2733.5|2732.7|2732|2731.2|2734|2733.2|2731.5|2730.7|407
1747808400000|2025-05-21 06:20:00|2732.2|2731.4|2731.5|2730.7|2733|2732.2|2731.5|2730.7|451
1747808700000|2025-05-21 06:25:00|2731|2730.2|2730.5|2729.7|2732.5|2731.7|2730|2729.2|1898
1747809000000|2025-05-21 06:30:00|2731.5|2730.7|2731.5|2730.7|2733|2732.2|2730.7|2729.9|2269
1747809300000|2025-05-21 06:35:00|2731.2|2730.4|2729.9|2727.9|2732|2731.2|2729.4|2727.4|798
1747809600000|2025-05-21 06:40:00|2730|2728|2729.1|2727.1|2730.7|2728.7|2729|2727|51
1747809900000|2025-05-21 06:45:00|2729|2727|2729.4|2727.4|2730.1|2728.1|2728.5|2726.5|399
1747810200000|2025-05-21 06:50:00|2729.3|2727.3|2729.5|2727.5|2730.4|2728.4|2729.3|2727.3|0
1747810500000|2025-05-21 06:55:00|2729.4|2727.4|2729.6|2727.6|2729.9|2727.9|2728.7|2726.7|0
1747810800000|2025-05-21 07:00:00|2729.5|2727.5|2731.4|2729.4|2731.8|2729.8|2729.5|2727.5|0
1747811100000|2025-05-21 07:05:00|2731.1|2729.1|2732.2|2730.2|2732.2|2730.2|2731.1|2729.1|0
1747811400000|2025-05-21 07:10:00|2732.3|2730.3|2731.8|2729.8|2732.7|2730.7|2731.6|2729.6|0
1747811700000|2025-05-21 07:15:00|2731.7|2729.7|2732.1|2730.1|2733.1|2731.1|2731|2729|0
1747812000000|2025-05-21 07:20:00|2732|2730|2731.1|2729.1|2732.3|2730.3|2731.1|2729.1|0
1747812300000|2025-05-21 07:25:00|2731|2729|2731.7|2729.7|2732.2|2730.2|2730.8|2728.8|0
1747812600000|2025-05-21 07:30:00|2731.6|2729.6|2731.6|2729.6|2732.1|2730.1|2730.5|2728.5|0
1747812900000|2025-05-21 07:35:00|2731.8|2729.8|2731.1|2729.1|2732.6|2730.6|2730.9|2728.9|0
1747813200000|2025-05-21 07:40:00|2730.9|2728.9|2732.2|2730.2|2732.3|2730.3|2730.5|2728.5|0
1747813500000|2025-05-21 07:45:00|2732.3|2730.3|2733.6|2731.6|2733.7|2731.7|2732.1|2730.1|0
1747813800000|2025-05-21 07:50:00|2733.7|2731.7|2733.3|2731.3|2734.4|2732.4|2733.1|2731.1|0
1747814100000|2025-05-21 07:55:00|2733.4|2731.4|2733.4|2731.4|2733.9|2731.9|2733.3|2731.3|0
1747814400000|2025-05-21 08:00:00|2733.3|2731.3|2735.7|2734.5|2736.2|2735|2733.3|2731.3|331
1747814700000|2025-05-21 08:05:00|2736.2|2735|2735.2|2734|2736.2|2735|2735.2|2734|122
1747815000000|2025-05-21 08:10:00|2735.4|2734.2|2734.7|2733.5|2735.7|2734.5|2734.7|2733.5|37
1747815300000|2025-05-21 08:15:00|2734.4|2733.2|2734.7|2733.5|2734.7|2733.5|2733.2|2732|53
1747815600000|2025-05-21 08:20:00|2734.9|2733.7|2735.7|2734.5|2735.7|2734.5|2734.7|2733.5|63
1747815900000|2025-05-21 08:25:00|2736.2|2735|2735.7|2734.5|2736.2|2735|2735.7|2734.5|23
1747816200000|2025-05-21 08:30:00|2735.9|2734.7|2734.7|2733.5|2736.2|2735|2734.2|2733|7
1747816500000|2025-05-21 08:35:00|2734.2|2733|2732.7|2731.5|2734.2|2733|2732.2|2731|32
1747816800000|2025-05-21 08:40:00|2732.4|2731.2|2733.7|2732.5|2733.7|2732.5|2731.7|2730.5|50
1747817100000|2025-05-21 08:45:00|2734.2|2733|2733.9|2732.7|2734.2|2733|2733.2|2732|12
1747817400000|2025-05-21 08:50:00|2734.2|2733|2734.7|2733.5|2735.2|2734|2734.2|2733|25
1747817700000|2025-05-21 08:55:00|2734.2|2733|2735.2|2734|2735.2|2734|2733.9|2732.7|64
1747818000000|2025-05-21 09:00:00|2735.4|2734.2|2735.2|2734|2735.7|2734.5|2734.2|2733|99
1747818300000|2025-05-21 09:05:00|2734.7|2733.5|2735.7|2734.5|2736.2|2735|2734.7|2733.5|46
1747818600000|2025-05-21 09:10:00|2735.9|2734.7|2736.2|2735|2736.2|2735|2735.2|2734|32
1747818900000|2025-05-21 09:15:00|2736.4|2735.2|2737.7|2736.5|2737.7|2736.5|2736.2|2735|40
1747819200000|2025-05-21 09:20:00|2737.4|2736.2|2736.2|2735|2737.4|2736.2|2735.9|2734.7|43
1747819500000|2025-05-21 09:25:00|2736.7|2735.5|2735.7|2734.5|2736.7|2735.5|2735.7|2734.5|7
1747819800000|2025-05-21 09:30:00|2735.4|2734.2|2734.7|2733.5|2735.4|2734.2|2733.2|2732|27
1747820100000|2025-05-21 09:35:00|2734.9|2733.7|2734.4|2733.2|2735.4|2734.2|2734.2|2733|37
1747820400000|2025-05-21 09:40:00|2734.7|2733.5|2730.2|2729|2734.7|2733.5|2730.2|2729|99
1747820700000|2025-05-21 09:45:00|2729.9|2728.7|2730.7|2729.5|2730.7|2729.5|2729.2|2728|125
1747821000000|2025-05-21 09:50:00|2730.2|2729|2729.7|2728.5|2731.2|2730|2729.2|2728|36
1747821300000|2025-05-21 09:55:00|2729.9|2728.7|2729.7|2728.5|2730.2|2729|2729.2|2728|28
1747821600000|2025-05-21 10:00:00|2729.9|2728.7|2728.7|2727.5|2730.2|2729|2728.7|2727.5|58
1747821900000|2025-05-21 10:05:00|2728.2|2727|2729.7|2728.5|2729.7|2728.5|2728.2|2727|23
1747822200000|2025-05-21 10:10:00|2729.4|2728.2|2729.7|2728.5|2729.7|2728.5|2729.2|2728|14
1747822500000|2025-05-21 10:15:00|2729.4|2728.2|2726.7|2725.5|2729.7|2728.5|2726.7|2725.5|44
1747822800000|2025-05-21 10:20:00|2726.2|2725|2724.2|2723|2726.2|2725|2723.4|2722.2|123
1747823100000|2025-05-21 10:25:00|2723.9|2722.7|2723.2|2722|2724.2|2723|2722.7|2721.5|71
1747823400000|2025-05-21 10:30:00|2723.7|2722.5|2725.2|2724|2725.2|2724|2723.4|2722.2|81
1747823700000|2025-05-21 10:35:00|2724.9|2723.7|2726.7|2725.5|2727.4|2726.2|2724.9|2723.7|28
1747824000000|2025-05-21 10:40:00|2726.4|2725.2|2726.7|2725.5|2727.2|2726|2726.2|2725|23
1747824300000|2025-05-21 10:45:00|2726.9|2725.7|2727.7|2726.5|2728.2|2727|2726.7|2725.5|54
1747824600000|2025-05-21 10:50:00|2727.9|2726.7|2728.7|2727.5|2729.2|2728|2727.7|2726.5|27
1747824900000|2025-05-21 10:55:00|2728.9|2727.7|2729.7|2728.5|2730.2|2729|2728.7|2727.5|96
1747825200000|2025-05-21 11:00:00|2730.2|2729|2728.7|2727.5|2730.7|2729.5|2728.7|2727.5|109
1747825500000|2025-05-21 11:05:00|2728.9|2727.7|2729.2|2728|2729.7|2728.5|2728.7|2727.5|33
1747825800000|2025-05-21 11:10:00|2729.7|2728.5|2729.7|2728.5|2729.7|2728.5|2729.2|2728|32
1747826100000|2025-05-21 11:15:00|2729.4|2728.2|2729.7|2728.5|2730.2|2729|2728.7|2727.5|22
1747826400000|2025-05-21 11:20:00|2729.2|2728|2729.4|2728.2|2729.7|2728.5|2729.2|2728|19
1747826700000|2025-05-21 11:25:00|2729.7|2728.5|2730.7|2729.5|2731.2|2730|2729.2|2728|96
1747827000000|2025-05-21 11:30:00|2731.2|2730|2731.2|2730|2731.7|2730.5|2731.2|2730|119
1747827300000|2025-05-21 11:35:00|2731.4|2730.2|2732.7|2731.5|2732.7|2731.5|2731.2|2730|67
1747827600000|2025-05-21 11:40:00|2733.2|2732|2733.2|2732|2733.7|2732.5|2732.7|2731.5|77
1747827900000|2025-05-21 11:45:00|2733.4|2732.2|2733.2|2732|2733.4|2732.2|2732.4|2731.2|68
1747828200000|2025-05-21 11:50:00|2733.4|2732.2|2733.2|2732|2733.7|2732.5|2733.2|2732|72
1747828500000|2025-05-21 11:55:00|2732.7|2731.5|2732.2|2731|2733.7|2732.5|2732.2|2731|167
1747828800000|2025-05-21 12:00:00|2732.7|2731.5|2731.2|2730|2732.7|2731.5|2730.7|2729.5|170
1747829100000|2025-05-21 12:05:00|2730.7|2729.5|2730.2|2729|2730.7|2729.5|2729.9|2728.7|87
1747829400000|2025-05-21 12:10:00|2730.7|2729.5|2730.7|2729.5|2730.7|2729.5|2729.2|2728|101
1747829700000|2025-05-21 12:15:00|2731.2|2730|2730.2|2729|2731.2|2730|2729.7|2728.5|108
1747830000000|2025-05-21 12:20:00|2730.7|2729.5|2731.2|2730|2732.7|2731.5|2730.7|2729.5|241
1747830300000|2025-05-21 12:25:00|2730.9|2729.7|2731.2|2730|2731.7|2730.5|2730.7|2729.5|99
1747830600000|2025-05-21 12:30:00|2730.9|2729.7|2729.2|2728|2731.2|2730|2728.2|2727|161
1747830900000|2025-05-21 12:35:00|2728.2|2727|2728.7|2727.5|2729.7|2728.5|2728.2|2727|138
1747831200000|2025-05-21 12:40:00|2728.2|2727|2727.7|2726.5|2728.2|2727|2726.2|2725|252
1747831500000|2025-05-21 12:45:00|2728.2|2727|2728.2|2727|2728.2|2727|2727.7|2726.5|40
1747831800000|2025-05-21 12:50:00|2728.7|2727.5|2728.7|2727.5|2728.7|2727.5|2727.7|2726.5|55
1747832100000|2025-05-21 12:55:00|2728.4|2727.2|2727.7|2726.5|2729.2|2728|2727.7|2726.5|42
1747832400000|2025-05-21 13:00:00|2727.9|2726.7|2727.2|2726|2727.9|2726.7|2726.2|2725|74
1747832700000|2025-05-21 13:05:00|2727.7|2726.5|2728.2|2727|2728.7|2727.5|2727.2|2726|52
1747833000000|2025-05-21 13:10:00|2728.4|2727.2|2727.7|2726.5|2728.7|2727.5|2727.2|2726|62
1747833300000|2025-05-21 13:15:00|2727.9|2726.7|2727.7|2726.5|2728.7|2727.5|2727.2|2726|34
1747833600000|2025-05-21 13:20:00|2728.2|2727|2728.2|2727|2729.2|2728|2727.7|2726.5|83
1747833900000|2025-05-21 13:25:00|2727.9|2726.7|2729.7|2728.5|2730.2|2729|2727.7|2726.5|77
1747834200000|2025-05-21 13:30:00|2729.9|2728.7|2732.2|2731|2733.7|2732.5|2729.2|2728|284
1747834500000|2025-05-21 13:35:00|2732.4|2731.2|2734.2|2733|2734.7|2733.5|2731.9|2730.7|158
1747834800000|2025-05-21 13:40:00|2734.4|2733.2|2734.2|2733|2734.9|2733.7|2732.7|2731.5|175
1747835100000|2025-05-21 13:45:00|2733.9|2732.7|2734.2|2733|2734.7|2733.5|2732.2|2731|66
1747835400000|2025-05-21 13:50:00|2733.9|2732.7|2734.9|2733.7|2735.2|2734|2733.2|2732|80
1747835700000|2025-05-21 13:55:00|2735.2|2734|2732.7|2731.5|2735.2|2734|2732.2|2731|123
1747836000000|2025-05-21 14:00:00|2732.9|2731.7|2735.4|2734.2|2738.7|2737.5|2732.2|2731|430
1747836300000|2025-05-21 14:05:00|2735.7|2734.5|2734.7|2733.5|2736.7|2735.5|2734.2|2733|58
1747836600000|2025-05-21 14:10:00|2734.9|2733.7|2733.7|2732.5|2734.9|2733.7|2732.4|2731.2|91
1747836900000|2025-05-21 14:15:00|2733.4|2732.2|2734.7|2733.5|2734.9|2733.7|2733.2|2732|91
1747837200000|2025-05-21 14:20:00|2735.2|2734|2736.2|2735|2736.7|2735.5|2735.2|2734|93
1747837500000|2025-05-21 14:25:00|2735.9|2734.7|2734.2|2733|2736.2|2735|2734.2|2733|90
1747837800000|2025-05-21 14:30:00|2734.4|2733.2|2731.7|2730.5|2735.2|2734|2731.7|2730.5|101
1747838100000|2025-05-21 14:35:00|2731.4|2730.2|2734.2|2733|2734.4|2733.2|2731.2|2730|101
1747838400000|2025-05-21 14:40:00|2734.4|2733.2|2732.2|2731|2734.7|2733.5|2732.2|2731|94
1747838700000|2025-05-21 14:45:00|2732.7|2731.5|2730.2|2729|2732.7|2731.5|2729.2|2728|150
1747839000000|2025-05-21 14:50:00|2730.7|2729.5|2730.7|2729.5|2732.4|2731.2|2730.7|2729.5|162
1747839300000|2025-05-21 14:55:00|2730.9|2729.7|2733.7|2732.5|2733.7|2732.5|2730.7|2729.5|181
1747839600000|2025-05-21 15:00:00|2733.2|2732|2732.7|2731.5|2733.7|2732.5|2732.2|2731|198
1747839900000|2025-05-21 15:05:00|2732.4|2731.2|2736.2|2735|2736.2|2735|2732.2|2731|191
1747840200000|2025-05-21 15:10:00|2735.7|2734.5|2735.7|2734.5|2736.2|2735|2735.2|2734|134
1747840500000|2025-05-21 15:15:00|2735.9|2734.7|2735.2|2734|2736.2|2735|2734.7|2733.5|133
1747840800000|2025-05-21 15:20:00|2734.9|2733.7|2736.7|2735.5|2736.7|2735.5|2734.7|2733.5|108
1747841100000|2025-05-21 15:25:00|2736.2|2735|2734.7|2733.5|2736.2|2735|2734.2|2733|153
1747841400000|2025-05-21 15:30:00|2734.2|2733|2734.2|2733|2734.7|2733.5|2733.2|2732|184
1747841700000|2025-05-21 15:35:00|2733.9|2732.7|2734.2|2733|2734.2|2733|2732.7|2731.5|114
1747842000000|2025-05-21 15:40:00|2734.4|2733.2|2734.7|2733.5|2734.9|2733.7|2733.7|2732.5|103
1747842300000|2025-05-21 15:45:00|2734.9|2733.7|2734.7|2733.5|2735.2|2734|2734.2|2733|35
1747842600000|2025-05-21 15:50:00|2734.4|2733.2|2735.2|2734|2735.4|2734.2|2734.2|2733|48
1747842900000|2025-05-21 15:55:00|2735.7|2734.5|2735.2|2734|2736.2|2735|2735.2|2734|94
1747843200000|2025-05-21 16:00:00|2735.7|2734.5|2735.7|2734.5|2735.7|2734.5|2734.9|2733.7|52
1747843500000|2025-05-21 16:05:00|2735.2|2734|2736.7|2735.5|2737.2|2736|2735.2|2734|79
1747843800000|2025-05-21 16:10:00|2736.2|2735|2736.2|2735|2736.7|2735.5|2735.7|2734.5|51
1747844100000|2025-05-21 16:15:00|2735.9|2734.7|2735.7|2734.5|2736.7|2735.5|2735.2|2734|62
1747844400000|2025-05-21 16:20:00|2735.2|2734|2735.2|2734|2735.2|2734|2734.2|2733|79
1747844700000|2025-05-21 16:25:00|2735.7|2734.5|2736.7|2735.5|2736.7|2735.5|2735.4|2734.2|49
1747845000000|2025-05-21 16:30:00|2736.4|2735.2|2738.2|2737|2738.2|2737|2736.2|2735|87
1747845300000|2025-05-21 16:35:00|2738.7|2737.5|2737.7|2736.5|2738.7|2737.5|2737.7|2736.5|74
1747845600000|2025-05-21 16:40:00|2737.9|2736.7|2738.2|2737|2738.2|2737|2737.7|2736.5|38
1747845900000|2025-05-21 16:45:00|2737.7|2736.5|2740.2|2739|2740.2|2739|2737.7|2736.5|143
1747846200000|2025-05-21 16:50:00|2739.7|2738.5|2739.7|2738.5|2740.2|2739|2739.2|2738|47
1747846500000|2025-05-21 16:55:00|2739.2|2738|2736.7|2735.5|2739.7|2738.5|2736.4|2735.2|34
1747846800000|2025-05-21 17:00:00|2736.9|2735.7|2735.7|2734.5|2737.2|2736|2734.9|2733.7|47
1747847100000|2025-05-21 17:05:00|2736.2|2735|2734.2|2733|2736.7|2735.5|2733.9|2732.7|90
1747847400000|2025-05-21 17:10:00|2733.7|2732.5|2732.7|2731.5|2734.2|2733|2731.9|2730.7|67
1747847700000|2025-05-21 17:15:00|2732.2|2731|2725.2|2724|2732.7|2731.5|2723.2|2722|206
1747848000000|2025-05-21 17:20:00|2724.9|2723.7|2714.9|2713.7|2725.2|2724|2714.2|2713|236
1747848300000|2025-05-21 17:25:00|2714.7|2713.5|2710.7|2709.5|2715.7|2714.5|2710.2|2709|198
1747848600000|2025-05-21 17:30:00|2710.4|2709.2|2716.4|2715.2|2717.7|2716.5|2708.2|2707|187
1747848900000|2025-05-21 17:35:00|2716.2|2715|2722.2|2721|2722.4|2721.2|2714.7|2713.5|89
1747849200000|2025-05-21 17:40:00|2721.9|2720.7|2719.2|2718|2722.2|2721|2718.7|2717.5|87
1747849500000|2025-05-21 17:45:00|2718.9|2717.7|2720.2|2719|2721.7|2720.5|2717.7|2716.5|50
1747849800000|2025-05-21 17:50:00|2719.9|2718.7|2719.2|2718|2721.7|2720.5|2717.7|2716.5|66
1747850100000|2025-05-21 17:55:00|2718.9|2717.7|2719.2|2718|2719.7|2718.5|2717.7|2716.5|35
1747850400000|2025-05-21 18:00:00|2719.7|2718.5|2716.2|2715|2720.2|2719|2715.7|2714.5|47
1747850700000|2025-05-21 18:05:00|2715.9|2714.7|2720.7|2719.5|2721.2|2720|2715.7|2714.5|85
1747851000000|2025-05-21 18:10:00|2721.2|2720|2718.2|2717|2721.2|2720|2715.7|2714.5|49
1747851300000|2025-05-21 18:15:00|2718.4|2717.2|2716.9|2715.7|2719.7|2718.5|2716.7|2715.5|102
1747851600000|2025-05-21 18:20:00|2716.7|2715.5|2715.7|2714.5|2717.2|2716|2713.9|2712.7|66
1747851900000|2025-05-21 18:25:00|2715.9|2714.7|2717.7|2716.5|2719.4|2718.2|2715.7|2714.5|52
1747852200000|2025-05-21 18:30:00|2717.2|2716|2719.2|2718|2719.7|2718.5|2716.4|2715.2|68
1747852500000|2025-05-21 18:35:00|2719.7|2718.5|2717.7|2716.5|2720.4|2719.2|2716.7|2715.5|41
1747852800000|2025-05-21 18:40:00|2717.4|2716.2|2719.2|2718|2719.7|2718.5|2717.2|2716|41
1747853100000|2025-05-21 18:45:00|2718.7|2717.5|2716.2|2715|2720.2|2719|2715.7|2714.5|43
1747853400000|2025-05-21 18:50:00|2715.7|2714.5|2715.7|2714.5|2717.7|2716.5|2715.2|2714|52
1747853700000|2025-05-21 18:55:00|2715.4|2714.2|2715.2|2714|2716.9|2715.7|2714.2|2713|103
1747854000000|2025-05-21 19:00:00|2715.7|2714.5|2716.2|2715|2717.2|2716|2714.7|2713.5|57
1747854300000|2025-05-21 19:05:00|2715.9|2714.7|2711.7|2710.5|2717.7|2716.5|2711.7|2710.5|63
1747854600000|2025-05-21 19:10:00|2712.2|2711|2715.4|2714.2|2715.7|2714.5|2711.4|2710.2|135
1747854900000|2025-05-21 19:15:00|2715.7|2714.5|2713.2|2712|2716.4|2715.2|2713.2|2712|203
1747855200000|2025-05-21 19:20:00|2712.9|2711.7|2711.4|2710.2|2713.7|2712.5|2711.2|2710|247
1747855500000|2025-05-21 19:25:00|2711.2|2710|2710.2|2709|2711.7|2710.5|2709.7|2708.5|275
1747855800000|2025-05-21 19:30:00|2710.4|2709.2|2712.7|2711.5|2713.2|2712|2710.2|2709|442
1747856100000|2025-05-21 19:35:00|2713.2|2712|2715.2|2714|2715.2|2714|2712.2|2711|121
1747856400000|2025-05-21 19:40:00|2714.9|2713.7|2716.2|2715|2716.7|2715.5|2713.7|2712.5|41
1747856700000|2025-05-21 19:45:00|2716.7|2715.5|2714.4|2713.2|2716.7|2715.5|2714.2|2713|69
1747857000000|2025-05-21 19:50:00|2714.2|2713|2712.7|2711.5|2716.7|2715.5|2712.7|2711.5|135
1747857300000|2025-05-21 19:55:00|2713.2|2712|2712.2|2711|2714.2|2713|2712.2|2711|120
1747857600000|2025-05-21 20:00:00|2712.4|2711.2|2711.2|2710|2712.7|2711.5|2710.2|2709|34
1747857900000|2025-05-21 20:05:00|2711.4|2710.2|2711.4|2710.2|2712.2|2711|2711.2|2710|5
1747858200000|2025-05-21 20:10:00|2711.2|2710|2709.7|2708.5|2711.4|2710.2|2709.2|2708|7
1747858500000|2025-05-21 20:15:00|2709.4|2708.2|2710.2|2709|2710.7|2709.5|2709.2|2708|6
1747858800000|2025-05-21 20:20:00|2709.9|2708.7|2708.7|2707.5|2710.2|2709|2708.7|2707.5|45
1747859100000|2025-05-21 20:25:00|2708.4|2707.2|2708.2|2707|2708.4|2707.2|2707.2|2706|65
1747859400000|2025-05-21 20:30:00|2708.4|2707.2|2708.9|2707.7|2709.7|2708.5|2707.7|2706.5|27
1747859700000|2025-05-21 20:35:00|2708.7|2707.5|2708.2|2707|2708.7|2707.5|2706.7|2705.5|217
1747860000000|2025-05-21 20:40:00|2707.9|2706.7|2708.7|2707.5|2708.7|2707.5|2707.7|2706.5|4
1747860300000|2025-05-21 20:45:00|2709.2|2708|2708.9|2707.7|2709.7|2708.5|2708.7|2707.5|16
1747860600000|2025-05-21 20:50:00|2708.7|2707.5|2709.4|2707.4|2709.4|2707.7|2707.2|2706|36
1747860900000|2025-05-21 20:55:00|2709.5|2707.5|2709|2707|2709.9|2707.9|2708.9|2706.9|0
1747861200000|2025-05-21 21:00:00|2709.2|2707.2|2708.8|2706.8|2709.4|2707.4|2708.8|2706.8|2
1747861500000|2025-05-21 21:05:00|2708.9|2706.9|2708.7|2706.7|2708.9|2706.9|2708.7|2706.7|0
1747861800000|2025-05-21 21:10:00|2708.8|2706.8|2709|2707|2709.1|2707.1|2708.8|2706.8|0
1747862100000|2025-05-21 21:15:00|2709.1|2707.1|2709.1|2707.1|2709.5|2707.5|2709.1|2707.1|0
1747862400000|2025-05-21 21:20:00|2709.2|2707.2|2709.6|2707.6|2709.9|2707.9|2709.1|2707.1|0
1747862700000|2025-05-21 21:25:00|2709.7|2707.7|2709.9|2707.9|2710.2|2708.2|2709.6|2707.6|0
1747863000000|2025-05-21 21:30:00|2709.8|2707.8|2709.7|2707.7|2710|2708|2709.6|2707.6|0
1747863300000|2025-05-21 21:35:00|2709.8|2707.8|2709.7|2707.7|2709.9|2707.9|2709.7|2707.7|0
1747863900000|2025-05-21 21:45:00|2709.9|2707.9|2709.5|2707.5|2709.9|2707.9|2709.5|2707.5|0
1747864200000|2025-05-21 21:50:00|2709.6|2707.6|2709.4|2707.4|2709.6|2707.6|2709.3|2707.3|0
1747864500000|2025-05-21 21:55:00|2709.3|2707.3|2709.3|2707.3|2709.5|2707.5|2709.2|2707.2|0
1747864800000|2025-05-21 22:00:00|2708.7|2706.7|2711.3|2709.3|2714.4|2712.4|2708.7|2706.7|0
1747865100000|2025-05-21 22:05:00|2711.4|2709.4|2710.7|2708.7|2713.7|2711.7|2710.1|2708.1|0
1747865400000|2025-05-21 22:10:00|2710.6|2708.6|2711.1|2709.1|2711.4|2709.4|2710.4|2708.4|0
1747865700000|2025-05-21 22:15:00|2711.2|2709.2|2714|2712|2714.3|2712.3|2710.9|2708.9|0
1747866000000|2025-05-21 22:20:00|2714.2|2712.2|2714.6|2712.6|2714.6|2712.6|2714|2712|0
1747866300000|2025-05-21 22:25:00|2714.2|2712.2|2714|2712|2714.8|2712.8|2713.2|2711.2|0
1747866600000|2025-05-21 22:30:00|2714.1|2712.1|2714|2712|2714.4|2712.4|2713.7|2711.7|0
1747866900000|2025-05-21 22:35:00|2713.9|2711.9|2713.2|2711.2|2714.1|2712.1|2713|2711|0
1747867200000|2025-05-21 22:40:00|2713.1|2711.1|2713.7|2711.7|2714|2712|2713.1|2711.1|0
1747867500000|2025-05-21 22:45:00|2713.5|2711.5|2713.5|2711.5|2713.7|2711.7|2713.3|2711.3|0
1747867800000|2025-05-21 22:50:00|2713.6|2711.6|2713.7|2711.7|2713.7|2711.7|2713.4|2711.4|0
1747868100000|2025-05-21 22:55:00|2713.8|2711.8|2713.5|2711.5|2713.9|2711.9|2713.4|2711.4|0
1747868400000|2025-05-21 23:00:00|2713.4|2711.4|2713.4|2711.4|2714.1|2712.1|2712.8|2710.8|0
1747868700000|2025-05-21 23:05:00|2713.5|2711.5|2712.9|2710.9|2713.7|2711.7|2712.8|2710.8|0
1747869000000|2025-05-21 23:10:00|2713|2711|2713.6|2711.6|2713.9|2711.9|2713|2711|0
1747869300000|2025-05-21 23:15:00|2713.8|2711.8|2713.5|2711.5|2713.8|2711.8|2713.4|2711.4|0
1747869600000|2025-05-21 23:20:00|2713.8|2711.8|2714|2712|2714|2712|2713|2711|0
1747869900000|2025-05-21 23:25:00|2714.2|2712.2|2712.9|2710.9|2714.7|2712.7|2712.9|2710.9|0
1747870200000|2025-05-21 23:30:00|2712.8|2710.8|2712.1|2710.1|2713|2711|2711.5|2709.5|0
1747870500000|2025-05-21 23:35:00|2712|2710|2712.2|2710.2|2712.7|2710.7|2711.4|2709.4|0
1747870800000|2025-05-21 23:40:00|2712|2710|2713.7|2711.7|2714.1|2712.1|2711.9|2709.9|0
1747871100000|2025-05-21 23:45:00|2713.5|2711.5|2714.3|2713.1|2715|2713.8|2711.3|2710.1|715
1747871400000|2025-05-21 23:50:00|2714.8|2713.6|2713.8|2712.6|2715.8|2714.6|2712.5|2711.3|279
1747871700000|2025-05-21 23:55:00|2714.3|2713.1|2712.3|2711.1|2714.3|2713.1|2710.5|2709.3|466
1747872000000|2025-05-22 00:00:00|2712.1|2711.3|2713.3|2712.5|2714.6|2713.8|2706.1|2705.3|1795
1747872300000|2025-05-22 00:05:00|2713.6|2712.8|2719.1|2718.3|2720.3|2719.5|2713.6|2712.8|790
1747872600000|2025-05-22 00:10:00|2719.6|2718.8|2721.1|2720.3|2723.1|2722.3|2719.1|2718.3|706
1747872900000|2025-05-22 00:15:00|2720.6|2719.8|2721.6|2720.8|2722.8|2722|2719.6|2718.8|581
1747873200000|2025-05-22 00:20:00|2722.1|2721.3|2722.3|2721.5|2723.1|2722.3|2718.8|2718|479
1747873500000|2025-05-22 00:25:00|2722.1|2721.3|2720.8|2720|2722.6|2721.8|2720.3|2719.5|461
1747873800000|2025-05-22 00:30:00|2721.1|2720.3|2717.6|2716.8|2722.1|2721.3|2716.8|2716|425
1747874100000|2025-05-22 00:35:00|2718.1|2717.3|2721.1|2720.3|2722.6|2721.8|2717.6|2716.8|317
1747874400000|2025-05-22 00:40:00|2720.8|2720|2722.1|2721.3|2722.6|2721.8|2717.6|2716.8|342
1747874700000|2025-05-22 00:45:00|2722.6|2721.8|2724.6|2723.8|2726.1|2725.3|2722.6|2721.8|355
1747875000000|2025-05-22 00:50:00|2724.1|2723.3|2721.6|2720.8|2724.6|2723.8|2721.1|2720.3|264
1747875300000|2025-05-22 00:55:00|2721.8|2721|2722.6|2721.8|2723.1|2722.3|2721.1|2720.3|234
1747875600000|2025-05-22 01:00:00|2722.1|2721.3|2725.1|2724.3|2725.6|2724.8|2721.1|2720.3|508
1747875900000|2025-05-22 01:05:00|2724.8|2724|2724.6|2723.8|2724.8|2724|2722.6|2721.8|424
1747876200000|2025-05-22 01:10:00|2724.8|2724|2721.6|2720.8|2725.1|2724.3|2721.6|2720.8|364
1747876500000|2025-05-22 01:15:00|2721.8|2721|2720.6|2719.8|2722.1|2721.3|2719.1|2718.3|407
1747876800000|2025-05-22 01:20:00|2720.1|2719.3|2722.1|2721.3|2722.6|2721.8|2719.6|2718.8|276
1747877100000|2025-05-22 01:25:00|2721.6|2720.8|2721.1|2720.3|2722.6|2721.8|2720.6|2719.8|214
1747877400000|2025-05-22 01:30:00|2721.6|2720.8|2722.6|2721.8|2722.6|2721.8|2720.6|2719.8|189
1747877700000|2025-05-22 01:35:00|2722.3|2721.5|2719.6|2718.8|2722.3|2721.5|2719.1|2718.3|182
1747878000000|2025-05-22 01:40:00|2719.8|2719|2719.1|2718.3|2720.1|2719.3|2719.1|2718.3|147
1747878300000|2025-05-22 01:45:00|2719.3|2718.5|2718.6|2717.8|2720.3|2719.5|2717.6|2716.8|150
1747878600000|2025-05-22 01:50:00|2718.3|2717.5|2718.1|2717.3|2719.1|2718.3|2717.6|2716.8|137
1747878900000|2025-05-22 01:55:00|2717.6|2716.8|2716.8|2716|2718.1|2717.3|2716.8|2716|218
1747879200000|2025-05-22 02:00:00|2717.1|2716.3|2718.1|2717.3|2718.1|2717.3|2716.6|2715.8|148
1747879500000|2025-05-22 02:05:00|2718.6|2717.8|2721.6|2720.8|2721.6|2720.8|2718.1|2717.3|241
1747879800000|2025-05-22 02:10:00|2721.3|2720.5|2719.6|2718.8|2721.6|2720.8|2718.3|2717.5|176
1747880100000|2025-05-22 02:15:00|2719.1|2718.3|2717.6|2716.8|2720.1|2719.3|2717.6|2716.8|259
1747880400000|2025-05-22 02:20:00|2718.1|2717.3|2717.1|2716.3|2718.3|2717.5|2716.8|2716|220
1747880700000|2025-05-22 02:25:00|2717.3|2716.5|2715.6|2714.8|2717.6|2716.8|2715.3|2714.5|254
1747881000000|2025-05-22 02:30:00|2715.8|2714.6|2715.3|2714.1|2716.3|2715.1|2714.8|2713.6|86
1747881300000|2025-05-22 02:35:00|2714.8|2713.6|2714.8|2713.6|2714.8|2713.6|2711.8|2710.6|161
1747881600000|2025-05-22 02:40:00|2714.5|2713.3|2713.3|2712.1|2714.8|2713.6|2713.3|2712.1|36
1747881900000|2025-05-22 02:45:00|2713.5|2712.3|2713.3|2712.1|2713.8|2712.6|2713.3|2712.1|75
1747882200000|2025-05-22 02:50:00|2712.8|2711.6|2712.8|2711.6|2713.3|2712.1|2712.8|2711.6|64
1747882500000|2025-05-22 02:55:00|2713.3|2712.1|2713.8|2712.6|2713.8|2712.6|2712.5|2711.3|95
1747882800000|2025-05-22 03:00:00|2713.3|2712.1|2713.3|2712.1|2713.8|2712.6|2712.3|2711.1|124
1747883100000|2025-05-22 03:05:00|2713.5|2712.3|2713.3|2712.1|2713.8|2712.6|2712.8|2711.6|98
1747883400000|2025-05-22 03:10:00|2713.5|2712.3|2713|2711.8|2713.8|2712.6|2712.8|2711.6|139
1747883700000|2025-05-22 03:15:00|2713.3|2712.1|2713.3|2712.1|2713.5|2712.3|2712.8|2711.6|62
1747884000000|2025-05-22 03:20:00|2713.5|2712.3|2713.3|2712.1|2713.8|2712.6|2712.3|2711.1|111
1747884300000|2025-05-22 03:25:00|2712.8|2711.6|2713.5|2712.3|2713.8|2712.6|2712.5|2711.3|194
1747884600000|2025-05-22 03:30:00|2713.3|2712.5|2713.1|2712.3|2714.6|2713.8|2711.6|2710.8|503
1747884900000|2025-05-22 03:35:00|2712.8|2712|2714.1|2713.3|2714.8|2714|2712.6|2711.8|248
1747885200000|2025-05-22 03:40:00|2714.6|2713.8|2717.6|2716.8|2718.1|2717.3|2714.6|2713.8|195
1747885500000|2025-05-22 03:45:00|2717.1|2716.3|2717.1|2716.3|2718.1|2717.3|2715.3|2714.5|248
1747885800000|2025-05-22 03:50:00|2716.8|2716|2716.3|2715.5|2717.3|2716.5|2715.6|2714.8|191
1747886100000|2025-05-22 03:55:00|2716.6|2715.8|2716.1|2715.3|2717.1|2716.3|2716.1|2715.3|172
1747886400000|2025-05-22 04:00:00|2715.6|2714.8|2714.6|2713.8|2716.1|2715.3|2714.6|2713.8|212
1747886700000|2025-05-22 04:05:00|2714.3|2713.5|2713.1|2712.3|2714.6|2713.8|2713.1|2712.3|148
1747887000000|2025-05-22 04:10:00|2712.8|2712|2712.1|2711.3|2713.1|2712.3|2711.8|2711|286
1747887300000|2025-05-22 04:15:00|2711.6|2710.8|2710.6|2709.8|2711.6|2710.8|2710.1|2709.3|358
1747887600000|2025-05-22 04:20:00|2710.3|2709.5|2711.1|2710.3|2711.6|2710.8|2709.8|2709|359
1747887900000|2025-05-22 04:25:00|2711.6|2710.8|2710.1|2709.3|2711.6|2710.8|2709.8|2709|353
1747888200000|2025-05-22 04:30:00|2710.6|2709.8|2713.1|2712.3|2713.6|2712.8|2710.3|2709.5|182
1747888500000|2025-05-22 04:35:00|2712.6|2711.8|2713.1|2712.3|2713.6|2712.8|2712.6|2711.8|127
1747888800000|2025-05-22 04:40:00|2712.1|2711.3|2711.6|2710.8|2712.1|2711.3|2711.1|2710.3|298
1747889100000|2025-05-22 04:45:00|2712.1|2711.3|2711.6|2710.8|2712.1|2711.3|2711.6|2710.8|126
1747889400000|2025-05-22 04:50:00|2711.3|2710.5|2712.1|2711.3|2712.1|2711.3|2710.6|2709.8|221
1747889700000|2025-05-22 04:55:00|2711.6|2710.8|2713.1|2712.3|2713.1|2712.3|2711.6|2710.8|72
1747890000000|2025-05-22 05:00:00|2712.8|2712|2709.6|2708.8|2713.1|2712.3|2709.6|2708.8|415
1747890300000|2025-05-22 05:05:00|2710.1|2709.3|2712.3|2711.5|2713.1|2712.3|2710.1|2709.3|212
1747890600000|2025-05-22 05:10:00|2712.1|2711.3|2713.1|2712.3|2713.6|2712.8|2711.8|2711|143
1747890900000|2025-05-22 05:15:00|2713.6|2712.8|2713.1|2712.3|2713.6|2712.8|2712.6|2711.8|133
1747891200000|2025-05-22 05:20:00|2713.6|2712.8|2714.1|2713.3|2714.1|2713.3|2713.1|2712.3|128
1747891500000|2025-05-22 05:25:00|2713.6|2712.8|2716.1|2715.3|2716.1|2715.3|2713.6|2712.8|192
1747891800000|2025-05-22 05:30:00|2715.6|2714.8|2716.6|2715.8|2716.6|2715.8|2715.6|2714.8|159
1747892100000|2025-05-22 05:35:00|2716.8|2716|2716.6|2715.8|2717.1|2716.3|2716.1|2715.3|217
1747892400000|2025-05-22 05:40:00|2716.3|2715.5|2716.1|2715.3|2716.3|2715.5|2715.1|2714.3|205
1747892700000|2025-05-22 05:45:00|2715.6|2714.8|2715.1|2714.3|2716.1|2715.3|2715.1|2714.3|154
1747893000000|2025-05-22 05:50:00|2715.6|2714.8|2718.1|2717.3|2718.1|2717.3|2715.6|2714.8|214
1747893300000|2025-05-22 05:55:00|2717.8|2717|2718.1|2717.3|2718.6|2717.8|2717.3|2716.5|251
1747893600000|2025-05-22 06:00:00|2717.6|2716.8|2719.1|2718.3|2719.6|2718.8|2717.1|2716.3|343
1747893900000|2025-05-22 06:05:00|2718.8|2718|2719.1|2718.3|2719.1|2718.3|2717.6|2716.8|352
1747894200000|2025-05-22 06:10:00|2719.6|2718.8|2719.6|2718.8|2719.8|2719|2719.1|2718.3|284
1747894500000|2025-05-22 06:15:00|2720.1|2719.3|2720.1|2719.3|2720.3|2719.5|2719.6|2718.8|181
1747894800000|2025-05-22 06:20:00|2719.6|2718.8|2718.6|2717.8|2720.1|2719.3|2717.6|2716.8|598
1747895100000|2025-05-22 06:25:00|2718.1|2717.3|2715.6|2714.8|2718.1|2717.3|2714.6|2713.8|1671
1747895400000|2025-05-22 06:30:00|2716.1|2715.3|2716.8|2716|2717.1|2716.3|2714.6|2713.8|1670
1747895700000|2025-05-22 06:35:00|2717.1|2716.3|2719.2|2717.2|2719.2|2717.2|2715.6|2714.8|358
1747896000000|2025-05-22 06:40:00|2719|2717|2720.1|2718.1|2720.6|2718.6|2718.9|2716.9|23
1747896300000|2025-05-22 06:45:00|2719.9|2717.9|2721.5|2719.5|2721.8|2719.8|2719.8|2717.8|721
1747896600000|2025-05-22 06:50:00|2721.4|2719.4|2720.7|2718.7|2721.4|2719.4|2720.2|2718.2|0
1747896900000|2025-05-22 06:55:00|2720.8|2718.8|2720.2|2718.2|2720.9|2718.9|2720.1|2718.1|0
1747897200000|2025-05-22 07:00:00|2720.3|2718.3|2721.8|2719.8|2722|2720|2719.6|2717.6|0
1747897500000|2025-05-22 07:05:00|2722|2720|2719.7|2717.7|2722.4|2720.4|2719.5|2717.5|0
1747897800000|2025-05-22 07:10:00|2719.8|2717.8|2718.2|2716.2|2719.8|2717.8|2718.1|2716.1|0
1747898100000|2025-05-22 07:15:00|2718.1|2716.1|2716.7|2714.7|2718.4|2716.4|2716.3|2714.3|0
1747898400000|2025-05-22 07:20:00|2716.5|2714.5|2717.7|2715.7|2718.7|2716.7|2716.4|2714.4|0
1747898700000|2025-05-22 07:25:00|2717.6|2715.6|2716.7|2714.7|2717.9|2715.9|2715.6|2713.6|0
1747899000000|2025-05-22 07:30:00|2716.6|2714.6|2716.8|2714.8|2716.8|2714.8|2714.8|2712.8|0
1747899300000|2025-05-22 07:35:00|2716.9|2714.9|2715|2713|2717.4|2715.4|2715|2713|0
1747899600000|2025-05-22 07:40:00|2715.3|2713.3|2713|2711|2715.3|2713.3|2712.7|2710.7|0
1747899900000|2025-05-22 07:45:00|2713.1|2711.1|2712.8|2710.8|2713.9|2711.9|2712.7|2710.7|0
1747900200000|2025-05-22 07:50:00|2712.7|2710.7|2712.3|2710.3|2713.1|2711.1|2711.7|2709.7|0
1747900500000|2025-05-22 07:55:00|2712.5|2710.5|2714.2|2712.2|2714.5|2712.5|2712.5|2710.5|0
1747900800000|2025-05-22 08:00:00|2713.9|2711.9|2714.3|2713.1|2716|2714.8|2712|2710.8|548
1747901100000|2025-05-22 08:05:00|2713.8|2712.6|2711.8|2710.6|2714.3|2713.1|2710.8|2709.6|102
1747901400000|2025-05-22 08:10:00|2712|2710.8|2710.3|2709.1|2712|2710.8|2709.3|2708.1|71
1747901700000|2025-05-22 08:15:00|2710|2708.8|2714.3|2713.1|2714.3|2713.1|2710|2708.8|76
1747902000000|2025-05-22 08:20:00|2714|2712.8|2715.8|2714.6|2716.3|2715.1|2714|2712.8|79
1747902300000|2025-05-22 08:25:00|2715.5|2714.3|2717.3|2716.1|2717.3|2716.1|2715.5|2714.3|45
1747902600000|2025-05-22 08:30:00|2717.8|2716.6|2716.8|2715.6|2717.8|2716.6|2716.3|2715.1|89
1747902900000|2025-05-22 08:35:00|2717|2715.8|2717.3|2716.1|2718.5|2717.3|2716.8|2715.6|78
1747903200000|2025-05-22 08:40:00|2716.3|2715.1|2717.3|2716.1|2717.8|2716.6|2715.8|2714.6|76
1747903500000|2025-05-22 08:45:00|2717.8|2716.6|2717.8|2716.6|2718.3|2717.1|2717.3|2716.1|8
1747903800000|2025-05-22 08:50:00|2718.3|2717.1|2716.8|2715.6|2718.3|2717.1|2716.8|2715.6|31
1747904100000|2025-05-22 08:55:00|2717|2715.8|2716.3|2715.1|2717.3|2716.1|2716.3|2715.1|9
1747904400000|2025-05-22 09:00:00|2715.8|2714.6|2714.8|2713.6|2716.8|2715.6|2714.8|2713.6|31
1747904700000|2025-05-22 09:05:00|2714.3|2713.1|2714.5|2713.3|2715.3|2714.1|2713.8|2712.6|47
1747905000000|2025-05-22 09:10:00|2714.8|2713.6|2715.3|2714.1|2715.3|2714.1|2713.8|2712.6|17
1747905300000|2025-05-22 09:15:00|2714.8|2713.6|2714.3|2713.1|2715.3|2714.1|2713.3|2712.1|5
1747905600000|2025-05-22 09:20:00|2714|2712.8|2714.3|2713.1|2714.8|2713.6|2713.8|2712.6|14
1747905900000|2025-05-22 09:25:00|2714.5|2713.3|2715.3|2714.1|2715.8|2714.6|2714.3|2713.1|41
1747906200000|2025-05-22 09:30:00|2715|2713.8|2714.8|2713.6|2715.3|2714.1|2714.8|2713.6|35
1747906500000|2025-05-22 09:35:00|2715|2713.8|2715.3|2714.1|2715.5|2714.3|2714.8|2713.6|34
1747906800000|2025-05-22 09:40:00|2715|2713.8|2712.3|2711.1|2715|2713.8|2712.3|2711.1|58
1747907100000|2025-05-22 09:45:00|2712.5|2711.3|2711.3|2710.1|2712.5|2711.3|2710.8|2709.6|74
1747907400000|2025-05-22 09:50:00|2711.8|2710.6|2710.8|2709.6|2711.8|2710.6|2710.8|2709.6|57
1747907700000|2025-05-22 09:55:00|2711.3|2710.1|2713.3|2712.1|2713.3|2712.1|2711|2709.8|85
1747908000000|2025-05-22 10:00:00|2713|2711.8|2711.3|2710.1|2713.3|2712.1|2710.3|2709.1|82
1747908300000|2025-05-22 10:05:00|2711.8|2710.6|2709.3|2708.1|2712.3|2711.1|2709.3|2708.1|59
1747908600000|2025-05-22 10:10:00|2709.5|2708.3|2711.8|2710.6|2711.8|2710.6|2709.3|2708.1|23
1747908900000|2025-05-22 10:15:00|2711.3|2710.1|2712.8|2711.6|2713.3|2712.1|2711.3|2710.1|8
1747909200000|2025-05-22 10:20:00|2713|2711.8|2712.8|2711.6|2713.8|2712.6|2712.3|2711.1|52
1747909500000|2025-05-22 10:25:00|2713|2711.8|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|22
1747909800000|2025-05-22 10:30:00|2713|2711.8|2713.3|2712.1|2713.8|2712.6|2712.8|2711.6|38
1747910100000|2025-05-22 10:35:00|2713|2711.8|2712.8|2711.6|2713.3|2712.1|2712.3|2711.1|13
1747910400000|2025-05-22 10:40:00|2713.3|2712.1|2712.8|2711.6|2713.5|2712.3|2712.3|2711.1|24
1747910700000|2025-05-22 10:45:00|2713|2711.8|2713.3|2712.1|2713.3|2712.1|2712.8|2711.6|7
1747911000000|2025-05-22 10:50:00|2713|2711.8|2712.3|2711.1|2713.3|2712.1|2711.5|2710.3|18
1747911300000|2025-05-22 10:55:00|2712.5|2711.3|2712|2710.8|2712.8|2711.6|2711.3|2710.1|16
1747911600000|2025-05-22 11:00:00|2711.8|2710.6|2714.8|2713.6|2715.3|2714.1|2711.8|2710.6|49
1747911900000|2025-05-22 11:05:00|2715|2713.8|2716.3|2715.1|2716.3|2715.1|2715|2713.8|18
1747912200000|2025-05-22 11:10:00|2715.8|2714.6|2712.8|2711.6|2716|2714.8|2712.8|2711.6|43
1747912500000|2025-05-22 11:15:00|2713.3|2712.1|2714.8|2713.6|2714.8|2713.6|2712.8|2711.6|9
1747912800000|2025-05-22 11:20:00|2715|2713.8|2714.8|2713.6|2715.8|2714.6|2714.8|2713.6|19
1747913100000|2025-05-22 11:25:00|2714.3|2713.1|2712|2710.8|2714.3|2713.1|2712|2710.8|39
1747913400000|2025-05-22 11:30:00|2712.3|2711.1|2712.3|2711.1|2713.3|2712.1|2711.8|2710.6|12
1747913700000|2025-05-22 11:35:00|2712.5|2711.3|2711.3|2710.1|2712.8|2711.6|2710.5|2709.3|52
1747914000000|2025-05-22 11:40:00|2711|2709.8|2711.8|2710.6|2712.3|2711.1|2710.3|2709.1|24
1747914300000|2025-05-22 11:45:00|2712.3|2711.1|2710.3|2709.1|2712.3|2711.1|2709.8|2708.6|26
1747914600000|2025-05-22 11:50:00|2710|2708.8|2708.8|2707.6|2710.3|2709.1|2708|2706.8|96
1747914900000|2025-05-22 11:55:00|2708.5|2707.3|2704|2702.8|2709.3|2708.1|2704|2702.8|91
1747915200000|2025-05-22 12:00:00|2704.3|2703.1|2704.3|2703.1|2705.3|2704.1|2702.8|2701.6|53
1747915500000|2025-05-22 12:05:00|2704.5|2703.3|2704|2702.8|2705.8|2704.6|2703.3|2702.1|161
1747915800000|2025-05-22 12:10:00|2703.8|2702.6|2699.8|2698.6|2703.8|2702.6|2699.8|2698.6|80
1747916100000|2025-05-22 12:15:00|2700|2698.8|2700.3|2699.1|2700.3|2699.1|2698.8|2697.6|88
1747916400000|2025-05-22 12:20:00|2700.8|2699.6|2699.3|2698.1|2700.8|2699.6|2699|2697.8|83
1747916700000|2025-05-22 12:25:00|2699.8|2698.6|2700|2698.8|2701.8|2700.6|2699.8|2698.6|92
1747917000000|2025-05-22 12:30:00|2700.3|2699.1|2700.3|2699.1|2701.3|2700.1|2699.3|2698.1|106
1747917300000|2025-05-22 12:35:00|2700.8|2699.6|2702.5|2701.3|2703.3|2702.1|2700.8|2699.6|106
1747917600000|2025-05-22 12:40:00|2702.8|2701.6|2702.3|2701.1|2702.8|2701.6|2701.8|2700.6|58
1747917900000|2025-05-22 12:45:00|2702|2700.8|2705.3|2704.1|2705.3|2704.1|2701.8|2700.6|88
1747918200000|2025-05-22 12:50:00|2705|2703.8|2706.8|2705.6|2706.8|2705.6|2704.8|2703.6|54
1747918500000|2025-05-22 12:55:00|2706.5|2705.3|2707|2705.8|2707.3|2706.1|2705.3|2704.1|69
1747918800000|2025-05-22 13:00:00|2707.3|2706.1|2707.3|2706.1|2709.3|2708.1|2707.3|2706.1|97
1747919100000|2025-05-22 13:05:00|2706.8|2705.6|2707.3|2706.1|2708.8|2707.6|2706.8|2705.6|33
1747919400000|2025-05-22 13:10:00|2707|2705.8|2708.3|2707.1|2708.5|2707.3|2706|2704.8|125
1747919700000|2025-05-22 13:15:00|2708|2706.8|2706.8|2705.6|2708.3|2707.1|2706.8|2705.6|60
1747920000000|2025-05-22 13:20:00|2707.3|2706.1|2706.8|2705.6|2708|2706.8|2706.3|2705.1|28
1747920300000|2025-05-22 13:25:00|2707.3|2706.1|2707.8|2706.6|2708.3|2707.1|2706.8|2705.6|65
1747920600000|2025-05-22 13:30:00|2708.3|2707.1|2706.3|2705.1|2711|2709.8|2705.3|2704.1|191
1747920900000|2025-05-22 13:35:00|2705.8|2704.6|2707.8|2706.6|2708.8|2707.6|2705.3|2704.1|59
1747921200000|2025-05-22 13:40:00|2707.5|2706.3|2709.3|2708.1|2710.3|2709.1|2707|2705.8|90
1747921500000|2025-05-22 13:45:00|2710.5|2709.3|2710.8|2709.6|2711.8|2710.6|2709.3|2708.1|172
1747921800000|2025-05-22 13:50:00|2710.5|2709.3|2714.8|2713.6|2715.3|2714.1|2709.3|2708.1|163
1747922100000|2025-05-22 13:55:00|2714.3|2713.1|2716|2714.8|2716.3|2715.1|2713.8|2712.6|220
1747922400000|2025-05-22 14:00:00|2716.3|2715.1|2716.8|2715.6|2718.8|2717.6|2715.8|2714.6|289
1747922700000|2025-05-22 14:05:00|2716.5|2715.3|2716.8|2715.6|2718|2716.8|2715.3|2714.1|165
1747923000000|2025-05-22 14:10:00|2716.5|2715.3|2714.8|2713.6|2716.5|2715.3|2714.3|2713.1|66
1747923300000|2025-05-22 14:15:00|2715|2713.8|2716.8|2715.6|2716.8|2715.6|2714.3|2713.1|98
1747923600000|2025-05-22 14:20:00|2716.3|2715.1|2714.8|2713.6|2717.3|2716.1|2714.3|2713.1|158
1747923900000|2025-05-22 14:25:00|2714.5|2713.3|2716.8|2715.6|2717.3|2716.1|2714.3|2713.1|125
1747924200000|2025-05-22 14:30:00|2716.5|2715.3|2716.3|2715.1|2717.8|2716.6|2715.3|2714.1|96
1747924500000|2025-05-22 14:35:00|2716|2714.8|2713.3|2712.1|2717.3|2716.1|2712.8|2711.6|87
1747924800000|2025-05-22 14:40:00|2713|2711.8|2713.3|2712.1|2717.3|2716.1|2712.8|2711.6|140
1747925100000|2025-05-22 14:45:00|2713.5|2712.3|2713.3|2712.1|2715.3|2714.1|2712.3|2711.1|97
1747925400000|2025-05-22 14:50:00|2713.8|2712.6|2711.8|2710.6|2713.8|2712.6|2711.8|2710.6|167
1747925700000|2025-05-22 14:55:00|2711.3|2710.1|2716.3|2715.1|2716.3|2715.1|2710.3|2709.1|162
1747926000000|2025-05-22 15:00:00|2716.8|2715.6|2718.3|2717.1|2718.8|2717.6|2715.8|2714.6|67
1747926300000|2025-05-22 15:05:00|2718|2716.8|2719.8|2718.6|2720.3|2719.1|2717.5|2716.3|95
1747926600000|2025-05-22 15:10:00|2719.5|2718.3|2720|2718.8|2721.8|2720.6|2719.3|2718.1|209
1747926900000|2025-05-22 15:15:00|2720.3|2719.1|2720.3|2719.1|2720.3|2719.1|2717.8|2716.6|79
1747927200000|2025-05-22 15:20:00|2720.8|2719.6|2722|2720.8|2722.3|2721.1|2720.3|2719.1|132
1747927500000|2025-05-22 15:25:00|2722.3|2721.1|2718.3|2717.1|2722.3|2721.1|2718.3|2717.1|132
1747927800000|2025-05-22 15:30:00|2718|2716.8|2720.8|2719.6|2720.8|2719.6|2717.8|2716.6|107
1747928100000|2025-05-22 15:35:00|2721.3|2720.1|2720.8|2719.6|2722.3|2721.1|2719.8|2718.6|82
1747928400000|2025-05-22 15:40:00|2720.5|2719.3|2720.8|2719.6|2721.8|2720.6|2720.3|2719.1|30
1747928700000|2025-05-22 15:45:00|2721|2719.8|2720.8|2719.6|2721.8|2720.6|2720.3|2719.1|27
1747929000000|2025-05-22 15:50:00|2721.3|2720.1|2721.3|2720.1|2721.8|2720.6|2719.8|2718.6|27
1747929300000|2025-05-22 15:55:00|2721.8|2720.6|2721.3|2720.1|2721.8|2720.6|2719.8|2718.6|68
1747929600000|2025-05-22 16:00:00|2720.8|2719.6|2721.3|2720.1|2722.3|2721.1|2720.8|2719.6|56
1747929900000|2025-05-22 16:05:00|2721.5|2720.3|2721.3|2720.1|2721.5|2720.3|2719.8|2718.6|33
1747930200000|2025-05-22 16:10:00|2721.5|2720.3|2723.3|2722.1|2723.8|2722.6|2721.3|2720.1|54
1747930500000|2025-05-22 16:15:00|2723|2721.8|2723.3|2722.1|2725.3|2724.1|2722.8|2721.6|48
1747930800000|2025-05-22 16:20:00|2722.8|2721.6|2722.3|2721.1|2723.3|2722.1|2721.8|2720.6|32
1747931100000|2025-05-22 16:25:00|2722|2720.8|2721.3|2720.1|2722.3|2721.1|2721|2719.8|50
1747931400000|2025-05-22 16:30:00|2721.5|2720.3|2720|2718.8|2721.8|2720.6|2719.8|2718.6|16
1747931700000|2025-05-22 16:35:00|2720.3|2719.1|2720.8|2719.6|2721.3|2720.1|2719.5|2718.3|15
1747932000000|2025-05-22 16:40:00|2720.3|2719.1|2720.3|2719.1|2721.8|2720.6|2720|2718.8|32
1747932300000|2025-05-22 16:45:00|2720.8|2719.6|2719.3|2718.1|2720.8|2719.6|2719|2717.8|18
1747932600000|2025-05-22 16:50:00|2719.5|2718.3|2719.8|2718.6|2720.3|2719.1|2719.3|2718.1|42
1747932900000|2025-05-22 16:55:00|2719.3|2718.1|2718.8|2717.6|2719.8|2718.6|2717.8|2716.6|46
1747933200000|2025-05-22 17:00:00|2719|2717.8|2718.3|2717.1|2719.3|2718.1|2718|2716.8|24
1747933500000|2025-05-22 17:05:00|2718.5|2717.3|2718.3|2717.1|2719.8|2718.6|2717.8|2716.6|32
1747933800000|2025-05-22 17:10:00|2718.5|2717.3|2719.3|2718.1|2719.8|2718.6|2718.5|2717.3|30
1747934100000|2025-05-22 17:15:00|2719.8|2718.6|2722.8|2721.6|2723.8|2722.6|2719.8|2718.6|57
1747934400000|2025-05-22 17:20:00|2723|2721.8|2725.8|2724.6|2725.8|2724.6|2722.8|2721.6|49
1747934700000|2025-05-22 17:25:00|2726.3|2725.1|2726.5|2725.3|2727.3|2726.1|2725.8|2724.6|87
1747935000000|2025-05-22 17:30:00|2726.3|2725.1|2727.3|2726.1|2727.3|2726.1|2725.3|2724.1|34
1747935300000|2025-05-22 17:35:00|2727.5|2726.3|2727.3|2726.1|2728|2726.8|2726.3|2725.1|66
1747935600000|2025-05-22 17:40:00|2727.5|2726.3|2728.8|2727.6|2728.8|2727.6|2727.3|2726.1|48
1747935900000|2025-05-22 17:45:00|2728.3|2727.1|2727.8|2726.6|2728.3|2727.1|2726.8|2725.6|47
1747936200000|2025-05-22 17:50:00|2728|2726.8|2726.8|2725.6|2728.3|2727.1|2726.8|2725.6|23
1747936500000|2025-05-22 17:55:00|2727|2725.8|2727.3|2726.1|2729.3|2728.1|2726.8|2725.6|56
1747936800000|2025-05-22 18:00:00|2727.5|2726.3|2727.8|2726.6|2728.8|2727.6|2727.3|2726.1|27
1747937100000|2025-05-22 18:05:00|2727.3|2726.1|2727.8|2726.6|2728.3|2727.1|2726.8|2725.6|22
1747937400000|2025-05-22 18:10:00|2727.5|2726.3|2727.8|2726.6|2728.3|2727.1|2727.3|2726.1|23
1747937700000|2025-05-22 18:15:00|2728|2726.8|2728.8|2727.6|2728.8|2727.6|2727.8|2726.6|24
1747938000000|2025-05-22 18:20:00|2729.3|2728.1|2728.8|2727.6|2729.3|2728.1|2727.3|2726.1|40
1747938300000|2025-05-22 18:25:00|2728.5|2727.3|2728.3|2727.1|2728.8|2727.6|2727.8|2726.6|23
1747938600000|2025-05-22 18:30:00|2728|2726.8|2728.3|2727.1|2728.8|2727.6|2727.5|2726.3|31
1747938900000|2025-05-22 18:35:00|2728.8|2727.6|2726.8|2725.6|2728.8|2727.6|2726.8|2725.6|42
1747939200000|2025-05-22 18:40:00|2726.3|2725.1|2726.3|2725.1|2727.3|2726.1|2726.3|2725.1|29
1747939500000|2025-05-22 18:45:00|2726.5|2725.3|2725.8|2724.6|2727.3|2726.1|2725.8|2724.6|24
1747939800000|2025-05-22 18:50:00|2726|2724.8|2726.3|2725.1|2727.8|2726.6|2725.8|2724.6|37
1747940100000|2025-05-22 18:55:00|2726.8|2725.6|2727.3|2726.1|2728.3|2727.1|2726.8|2725.6|22
1747940400000|2025-05-22 19:00:00|2727|2725.8|2727.5|2726.3|2728.3|2727.1|2726.8|2725.6|46
1747940700000|2025-05-22 19:05:00|2727.3|2726.1|2726.8|2725.6|2728.3|2727.1|2726.8|2725.6|31
1747941000000|2025-05-22 19:10:00|2727.3|2726.1|2727.8|2726.6|2728.3|2727.1|2726.8|2725.6|18
1747941300000|2025-05-22 19:15:00|2727.5|2726.3|2727|2725.8|2727.5|2726.3|2726.3|2725.1|16
1747941600000|2025-05-22 19:20:00|2727.3|2726.1|2727.8|2726.6|2728.5|2727.3|2727|2725.8|26
1747941900000|2025-05-22 19:25:00|2728.3|2727.1|2729.3|2728.1|2729.3|2728.1|2727.8|2726.6|19
1747942200000|2025-05-22 19:30:00|2729|2727.8|2727.8|2726.6|2729.3|2728.1|2726.8|2725.6|26
1747942500000|2025-05-22 19:35:00|2727.5|2726.3|2725.8|2724.6|2727.8|2726.6|2725.5|2724.3|30
1747942800000|2025-05-22 19:40:00|2725.3|2724.1|2724.3|2723.1|2726.3|2725.1|2724.3|2723.1|42
1747943100000|2025-05-22 19:45:00|2724|2722.8|2724.8|2723.6|2725.3|2724.1|2722.8|2721.6|79
1747943400000|2025-05-22 19:50:00|2725|2723.8|2722.8|2721.6|2726.3|2725.1|2722.8|2721.6|115
1747943700000|2025-05-22 19:55:00|2722.3|2721.1|2721|2719.8|2722.3|2721.1|2719|2717.8|233
1747944000000|2025-05-22 20:00:00|2721.3|2720.1|2721.5|2720.3|2721.8|2720.6|2720.8|2719.6|19
1747944300000|2025-05-22 20:05:00|2721.3|2720.1|2720.5|2719.3|2721.5|2720.3|2720.3|2719.1|18
1747944600000|2025-05-22 20:10:00|2720.3|2719.1|2720|2718.8|2720.5|2719.3|2719.8|2718.6|10
1747944900000|2025-05-22 20:15:00|2720.3|2719.1|2720|2718.8|2720.5|2719.3|2719.8|2718.6|3
1747945200000|2025-05-22 20:20:00|2720.3|2719.1|2720|2718.8|2720.5|2719.3|2719.8|2718.6|1
1747945500000|2025-05-22 20:25:00|2719.8|2718.6|2719.5|2718.3|2720.3|2719.1|2719.3|2718.1|6
1747945800000|2025-05-22 20:30:00|2719.8|2718.6|2720.8|2719.6|2720.8|2719.6|2719.3|2718.1|3
1747946100000|2025-05-22 20:35:00|2720.5|2719.3|2721.5|2720.3|2721.5|2720.3|2720.5|2719.3|2
1747946400000|2025-05-22 20:40:00|2721.8|2720.6|2722|2720.8|2722|2720.8|2721.3|2720.1|1
1747946700000|2025-05-22 20:45:00|2721.8|2720.6|2722.3|2721.1|2722.3|2721.1|2721.8|2720.6|5
1747947000000|2025-05-22 20:50:00|2722|2720.8|2723.9|2721.9|2723.9|2721.9|2722|2720.8|9
1747947300000|2025-05-22 20:55:00|2723.7|2721.7|2724.9|2722.9|2727.6|2725.6|2723.6|2721.6|0
1747947600000|2025-05-22 21:00:00|2725|2723|2725|2723|2725|2723|2724.8|2722.8|1
1747947900000|2025-05-22 21:05:00|2725.1|2723.1|2725.2|2723.2|2725.5|2723.5|2725.1|2723.1|0
1747948200000|2025-05-22 21:10:00|2725.1|2723.1|2725|2723|2725.2|2723.2|2725|2723|0
1747948500000|2025-05-22 21:15:00|2725.1|2723.1|2725.1|2723.1|2725.2|2723.2|2725|2723|0
1747948800000|2025-05-22 21:20:00|2725.2|2723.2|2725|2723|2725.2|2723.2|2725|2723|0
1747949400000|2025-05-22 21:30:00|2724.9|2722.9|2724.9|2722.9|2725|2723|2724.8|2722.8|0
1747949700000|2025-05-22 21:35:00|2724.8|2722.8|2724.9|2722.9|2724.9|2722.9|2724.8|2722.8|0
1747950000000|2025-05-22 21:40:00|2725|2723|2724.9|2722.9|2725|2723|2724.9|2722.9|0
1747950300000|2025-05-22 21:45:00|2725|2723|2724.9|2722.9|2725|2723|2724.9|2722.9|0
1747950600000|2025-05-22 21:50:00|2725|2723|2725|2723|2725|2723|2724.8|2722.8|0
1747950900000|2025-05-22 21:55:00|2725.1|2723.1|2725.5|2723.5|2725.5|2723.5|2725.1|2723.1|0
1747954800000|2025-05-22 23:00:00|2719.1|2717.1|2718.4|2716.4|2719.1|2717.1|2718.1|2716.1|0
1747955100000|2025-05-22 23:05:00|2718.5|2716.5|2718.7|2716.7|2718.8|2716.8|2718.4|2716.4|0
1747955400000|2025-05-22 23:10:00|2718.8|2716.8|2719.1|2717.1|2719.3|2717.3|2718.6|2716.6|0
1747955700000|2025-05-22 23:15:00|2719.2|2717.2|2718.9|2716.9|2719.3|2717.3|2718.5|2716.5|0
1747956000000|2025-05-22 23:20:00|2718.8|2716.8|2719.3|2717.3|2719.8|2717.8|2718.8|2716.8|0
1747956300000|2025-05-22 23:25:00|2719.4|2717.4|2719.9|2717.9|2720.3|2718.3|2719.3|2717.3|0
1747956600000|2025-05-22 23:30:00|2720.4|2718.4|2719.9|2717.9|2720.7|2718.7|2719.4|2717.4|0
1747956900000|2025-05-22 23:35:00|2719.7|2717.7|2718.7|2716.7|2719.7|2717.7|2718.4|2716.4|0
1747957200000|2025-05-22 23:40:00|2719|2717|2721.5|2719.5|2721.6|2719.6|2718.7|2716.7|0
1747957500000|2025-05-22 23:45:00|2721.6|2719.6|2721.8|2720.6|2724|2722.8|2720|2718.8|411
1747957800000|2025-05-22 23:50:00|2722|2720.8|2722.8|2721.6|2723.5|2722.3|2721.3|2720.1|235
1747958100000|2025-05-22 23:55:00|2722.3|2721.1|2725.8|2724.6|2726.3|2725.1|2722.3|2721.1|464
1747958400000|2025-05-23 00:00:00|2725.6|2724.8|2732.6|2731.8|2734.8|2734|2725.6|2724.8|1596
1747958700000|2025-05-23 00:05:00|2732.1|2731.3|2730.6|2729.8|2733.1|2732.3|2729.6|2728.8|650
1747959000000|2025-05-23 00:10:00|2730.8|2730|2730.1|2729.3|2733.6|2732.8|2729.1|2728.3|344
1747959300000|2025-05-23 00:15:00|2730.6|2729.8|2730.1|2729.3|2731.3|2730.5|2728.1|2727.3|311
1747959600000|2025-05-23 00:20:00|2729.6|2728.8|2731.1|2730.3|2732.1|2731.3|2728.8|2728|234
1747959900000|2025-05-23 00:25:00|2731.6|2730.8|2735.1|2734.3|2735.1|2734.3|2731.1|2730.3|251
1747960200000|2025-05-23 00:30:00|2735.6|2734.8|2734.6|2733.8|2735.8|2735|2733.1|2732.3|270
1747960500000|2025-05-23 00:35:00|2735.1|2734.3|2736.6|2735.8|2738.1|2737.3|2734.1|2733.3|503
1747960800000|2025-05-23 00:40:00|2736.8|2736|2736.6|2735.8|2737.1|2736.3|2734.8|2734|238
1747961100000|2025-05-23 00:45:00|2736.1|2735.3|2737.6|2736.8|2738.6|2737.8|2736.1|2735.3|245
1747961400000|2025-05-23 00:50:00|2738.1|2737.3|2736.6|2735.8|2738.1|2737.3|2736.3|2735.5|176
1747961700000|2025-05-23 00:55:00|2736.1|2735.3|2736.6|2735.8|2737.6|2736.8|2735.1|2734.3|308
1747962000000|2025-05-23 01:00:00|2736.1|2735.3|2737.1|2736.3|2737.1|2736.3|2734.1|2733.3|282
1747962300000|2025-05-23 01:05:00|2736.8|2736|2737.1|2736.3|2737.1|2736.3|2735.3|2734.5|133
1747962600000|2025-05-23 01:10:00|2737.6|2736.8|2738.8|2738|2739.1|2738.3|2737.6|2736.8|204
1747962900000|2025-05-23 01:15:00|2739.1|2738.3|2740.1|2739.3|2741.6|2740.8|2738.8|2738|295
1747963200000|2025-05-23 01:20:00|2740.3|2739.5|2741.1|2740.3|2742.1|2741.3|2740.3|2739.5|201
1747963500000|2025-05-23 01:25:00|2741.3|2740.5|2743.1|2742.3|2743.6|2742.8|2741.1|2740.3|276
1747963800000|2025-05-23 01:30:00|2743.6|2742.8|2742.6|2741.8|2744.6|2743.8|2742.1|2741.3|215
1747964100000|2025-05-23 01:35:00|2743.1|2742.3|2741.6|2740.8|2743.1|2742.3|2741.1|2740.3|121
1747964400000|2025-05-23 01:40:00|2741.3|2740.5|2739.6|2738.8|2741.6|2740.8|2739.6|2738.8|174
1747964700000|2025-05-23 01:45:00|2739.8|2739|2738.6|2737.8|2739.8|2739|2738.6|2737.8|124
1747965000000|2025-05-23 01:50:00|2738.3|2737.5|2736.6|2735.8|2738.6|2737.8|2736.6|2735.8|183
1747965300000|2025-05-23 01:55:00|2737.1|2736.3|2736.8|2736|2737.6|2736.8|2736.1|2735.3|151
1747965600000|2025-05-23 02:00:00|2737.1|2736.3|2738.1|2737.3|2739.1|2738.3|2737.1|2736.3|160
1747965900000|2025-05-23 02:05:00|2737.8|2737|2738.1|2737.3|2738.6|2737.8|2737.6|2736.8|95
1747966200000|2025-05-23 02:10:00|2738.6|2737.8|2739.1|2738.3|2740.1|2739.3|2738.6|2737.8|109
1747966500000|2025-05-23 02:15:00|2738.6|2737.8|2737.6|2736.8|2738.8|2738|2737.6|2736.8|105
1747966800000|2025-05-23 02:20:00|2737.8|2737|2737.6|2736.8|2738.1|2737.3|2737.6|2736.8|56
1747967100000|2025-05-23 02:25:00|2737.8|2737|2739.6|2738.8|2739.6|2738.8|2737.8|2737|135
1747967400000|2025-05-23 02:30:00|2739.8|2738.6|2737.8|2736.6|2739.8|2738.6|2737.3|2736.1|38
1747967700000|2025-05-23 02:35:00|2738|2736.8|2738.3|2737.1|2738.3|2737.1|2737.8|2736.6|51
1747968000000|2025-05-23 02:40:00|2737.8|2736.6|2737.3|2736.1|2738.3|2737.1|2737.3|2736.1|56
1747968300000|2025-05-23 02:45:00|2737.5|2736.3|2737.8|2736.6|2738.3|2737.1|2736.8|2735.6|59
1747968600000|2025-05-23 02:50:00|2737.3|2736.1|2736.8|2735.6|2737.3|2736.1|2736.5|2735.3|54
1747968900000|2025-05-23 02:55:00|2737.3|2736.1|2737.3|2736.1|2737.5|2736.3|2736.8|2735.6|37
1747969200000|2025-05-23 03:00:00|2737.5|2736.3|2738.8|2737.6|2739.3|2738.1|2737.5|2736.3|149
1747969500000|2025-05-23 03:05:00|2738.5|2737.3|2737.8|2736.6|2738.8|2737.6|2736.5|2735.3|86
1747969800000|2025-05-23 03:10:00|2738|2736.8|2737.8|2736.6|2738.3|2737.1|2737.3|2736.1|93
1747970100000|2025-05-23 03:15:00|2737.5|2736.3|2737.8|2736.6|2737.8|2736.6|2736.8|2735.6|105
1747970400000|2025-05-23 03:20:00|2738.3|2737.1|2738.8|2737.6|2739.8|2738.6|2738.3|2737.1|159
1747970700000|2025-05-23 03:25:00|2739|2737.8|2738.3|2737.1|2739.8|2738.6|2737.8|2736.6|155
1747971000000|2025-05-23 03:30:00|2738.1|2737.3|2738.1|2737.3|2739.8|2739|2738.1|2737.3|267
1747971300000|2025-05-23 03:35:00|2738.6|2737.8|2736.1|2735.3|2738.6|2737.8|2735.6|2734.8|295
1747971600000|2025-05-23 03:40:00|2736.3|2735.5|2737.1|2736.3|2737.1|2736.3|2736.1|2735.3|238
1747971900000|2025-05-23 03:45:00|2737.3|2736.5|2738.1|2737.3|2738.6|2737.8|2737.1|2736.3|91
1747972200000|2025-05-23 03:50:00|2738.6|2737.8|2739.1|2738.3|2739.6|2738.8|2738.1|2737.3|165
1747972500000|2025-05-23 03:55:00|2738.8|2738|2737.1|2736.3|2738.8|2738|2736.6|2735.8|143
1747972800000|2025-05-23 04:00:00|2736.8|2736|2735.1|2734.3|2736.8|2736|2734.3|2733.5|365
1747973100000|2025-05-23 04:05:00|2734.8|2734|2737.1|2736.3|2737.8|2737|2734.6|2733.8|174
1747973400000|2025-05-23 04:10:00|2737.3|2736.5|2737.6|2736.8|2738.6|2737.8|2737.1|2736.3|76
1747973700000|2025-05-23 04:15:00|2738.1|2737.3|2736.6|2735.8|2738.6|2737.8|2736.6|2735.8|170
1747974000000|2025-05-23 04:20:00|2736.1|2735.3|2734.6|2733.8|2736.1|2735.3|2734.1|2733.3|252
1747974300000|2025-05-23 04:25:00|2734.3|2733.5|2733.1|2732.3|2734.3|2733.5|2733.1|2732.3|185
1747974600000|2025-05-23 04:30:00|2733.3|2732.5|2734.1|2733.3|2734.1|2733.3|2731.6|2730.8|435
1747974900000|2025-05-23 04:35:00|2733.6|2732.8|2732.1|2731.3|2733.6|2732.8|2732.1|2731.3|196
1747975200000|2025-05-23 04:40:00|2732.3|2731.5|2733.1|2732.3|2733.1|2732.3|2731.6|2730.8|155
1747975500000|2025-05-23 04:45:00|2733.6|2732.8|2732.6|2731.8|2733.6|2732.8|2732.6|2731.8|107
1747975800000|2025-05-23 04:50:00|2733.1|2732.3|2735.1|2734.3|2735.1|2734.3|2733.1|2732.3|149
1747976100000|2025-05-23 04:55:00|2734.6|2733.8|2734.6|2733.8|2735.1|2734.3|2733.1|2732.3|112
1747976400000|2025-05-23 05:00:00|2734.1|2733.3|2734.3|2733.5|2734.6|2733.8|2733.6|2732.8|224
1747976700000|2025-05-23 05:05:00|2734.1|2733.3|2736.1|2735.3|2736.1|2735.3|2734.1|2733.3|224
1747977000000|2025-05-23 05:10:00|2735.6|2734.8|2735.6|2734.8|2736.1|2735.3|2735.3|2734.5|100
1747977300000|2025-05-23 05:15:00|2736.1|2735.3|2736.1|2735.3|2736.6|2735.8|2735.6|2734.8|129
1747977600000|2025-05-23 05:20:00|2736.3|2735.5|2737.6|2736.8|2738.1|2737.3|2736.1|2735.3|194
1747977900000|2025-05-23 05:25:00|2737.8|2737|2737.6|2736.8|2738.3|2737.5|2737.6|2736.8|113
1747978200000|2025-05-23 05:30:00|2737.8|2737|2737.8|2737|2738.6|2737.8|2737.6|2736.8|147
1747978500000|2025-05-23 05:35:00|2738.1|2737.3|2737.1|2736.3|2738.3|2737.5|2736.6|2735.8|157
1747978800000|2025-05-23 05:40:00|2736.6|2735.8|2738.6|2737.8|2738.6|2737.8|2736.6|2735.8|138
1747979100000|2025-05-23 05:45:00|2739.1|2738.3|2738.1|2737.3|2739.1|2738.3|2737.6|2736.8|210
1747979400000|2025-05-23 05:50:00|2737.6|2736.8|2737.1|2736.3|2738.1|2737.3|2737.1|2736.3|142
1747979700000|2025-05-23 05:55:00|2736.6|2735.8|2737.6|2736.8|2738.1|2737.3|2736.6|2735.8|181
1747980000000|2025-05-23 06:00:00|2737.1|2736.3|2738.1|2737.3|2738.6|2737.8|2737.1|2736.3|195
1747980300000|2025-05-23 06:05:00|2737.8|2737|2736.6|2735.8|2738.1|2737.3|2736.1|2735.3|245
1747980600000|2025-05-23 06:10:00|2736.1|2735.3|2736.1|2735.3|2736.1|2735.3|2735.1|2734.3|272
1747980900000|2025-05-23 06:15:00|2735.8|2735|2734.1|2733.3|2736.1|2735.3|2734.1|2733.3|278
1747981200000|2025-05-23 06:20:00|2733.8|2733|2734.1|2733.3|2734.6|2733.8|2733.6|2732.8|361
1747981500000|2025-05-23 06:25:00|2734.6|2733.8|2735.6|2734.8|2736.1|2735.3|2734.1|2733.3|1317
1747981800000|2025-05-23 06:30:00|2735.1|2734.3|2736.1|2735.3|2736.6|2735.8|2735.1|2734.3|1215
1747982100000|2025-05-23 06:35:00|2735.8|2735|2738.1|2736.1|2738.1|2736.3|2735.6|2734.8|271
1747982400000|2025-05-23 06:40:00|2737.9|2735.9|2738.9|2736.9|2739.2|2737.2|2737.5|2735.5|13
1747982700000|2025-05-23 06:45:00|2739|2737|2737.5|2735.5|2739|2737|2736.9|2734.9|335
1747983000000|2025-05-23 06:50:00|2737.6|2735.6|2737.6|2735.6|2738.1|2736.1|2737.4|2735.4|0
1747983300000|2025-05-23 06:55:00|2737.4|2735.4|2737.7|2735.7|2738.1|2736.1|2737.3|2735.3|0
1747983600000|2025-05-23 07:00:00|2737.8|2735.8|2740.2|2738.2|2740.2|2738.2|2737.7|2735.7|0
1747983900000|2025-05-23 07:05:00|2740.5|2738.5|2741.2|2739.2|2741.4|2739.4|2740.1|2738.1|0
1747984200000|2025-05-23 07:10:00|2741.1|2739.1|2741.3|2739.3|2742.6|2740.6|2740.9|2738.9|0
1747984500000|2025-05-23 07:15:00|2741.1|2739.1|2743.2|2741.2|2743.5|2741.5|2740.8|2738.8|0
1747984800000|2025-05-23 07:20:00|2743.3|2741.3|2742.8|2740.8|2743.6|2741.6|2742.5|2740.5|0
1747985100000|2025-05-23 07:25:00|2742.9|2740.9|2743.8|2741.8|2744|2742|2742.8|2740.8|0
1747985400000|2025-05-23 07:30:00|2743.6|2741.6|2743.2|2741.2|2743.6|2741.6|2742.6|2740.6|0
1747985700000|2025-05-23 07:35:00|2743|2741|2743.2|2741.2|2743.4|2741.4|2742.4|2740.4|0
1747986000000|2025-05-23 07:40:00|2743|2741|2743.5|2741.5|2743.7|2741.7|2742.1|2740.1|0
1747986300000|2025-05-23 07:45:00|2743.4|2741.4|2741.3|2739.3|2743.8|2741.8|2741.3|2739.3|0
1747986600000|2025-05-23 07:50:00|2741.4|2739.4|2740.8|2738.8|2741.9|2739.9|2740.7|2738.7|0
1747986900000|2025-05-23 07:55:00|2740.6|2738.6|2741|2739|2741.7|2739.7|2740.6|2738.6|0
1747987200000|2025-05-23 08:00:00|2740.9|2738.9|2744.8|2743.6|2745|2743.8|2739|2737.8|434
1747987500000|2025-05-23 08:05:00|2745|2743.8|2745.3|2744.1|2746.8|2745.6|2744.8|2743.6|88
1747987800000|2025-05-23 08:10:00|2745.5|2744.3|2744.3|2743.1|2746.5|2745.3|2744.3|2743.1|25
1747988100000|2025-05-23 08:15:00|2744|2742.8|2743|2741.8|2744|2742.8|2742.3|2741.1|66
1747988400000|2025-05-23 08:20:00|2742.8|2741.6|2744.5|2743.3|2744.8|2743.6|2742.8|2741.6|49
1747988700000|2025-05-23 08:25:00|2744.8|2743.6|2746.3|2745.1|2747|2745.8|2744.8|2743.6|89
1747989000000|2025-05-23 08:30:00|2746|2744.8|2744.8|2743.6|2746.3|2745.1|2744.3|2743.1|37
1747989300000|2025-05-23 08:35:00|2744.5|2743.3|2743.8|2742.6|2744.5|2743.3|2743.5|2742.3|24
1747989600000|2025-05-23 08:40:00|2744|2742.8|2743.5|2742.3|2744.3|2743.1|2742.8|2741.6|44
1747989900000|2025-05-23 08:45:00|2743.8|2742.6|2742.8|2741.6|2743.8|2742.6|2741.8|2740.6|22
1747990200000|2025-05-23 08:50:00|2743|2741.8|2741.8|2740.6|2743|2741.8|2740.8|2739.6|34
1747990500000|2025-05-23 08:55:00|2741.3|2740.1|2740.8|2739.6|2741.8|2740.6|2740.3|2739.1|36
1747990800000|2025-05-23 09:00:00|2740.3|2739.1|2739.8|2738.6|2740.8|2739.6|2739.3|2738.1|27
1747991100000|2025-05-23 09:05:00|2739.5|2738.3|2739.3|2738.1|2740.3|2739.1|2738.3|2737.1|29
1747991400000|2025-05-23 09:10:00|2739.8|2738.6|2739.3|2738.1|2740.3|2739.1|2739.3|2738.1|22
1747991700000|2025-05-23 09:15:00|2739|2737.8|2740.3|2739.1|2740.3|2739.1|2738.8|2737.6|48
1747992000000|2025-05-23 09:20:00|2739.8|2738.6|2737.8|2736.6|2740|2738.8|2737|2735.8|26
1747992300000|2025-05-23 09:25:00|2737.3|2736.1|2735.5|2734.3|2737.3|2736.1|2735.3|2734.1|58
1747992600000|2025-05-23 09:30:00|2735.8|2734.6|2737.3|2736.1|2737.3|2736.1|2735.3|2734.1|226
1747992900000|2025-05-23 09:35:00|2737.5|2736.3|2739|2737.8|2739.3|2738.1|2737.3|2736.1|30
1747993200000|2025-05-23 09:40:00|2738.8|2737.6|2738.3|2737.1|2739.5|2738.3|2738.3|2737.1|15
1747993500000|2025-05-23 09:45:00|2738.5|2737.3|2739.3|2738.1|2739.5|2738.3|2738.3|2737.1|10
1747993800000|2025-05-23 09:50:00|2738.8|2737.6|2740.3|2739.1|2740.5|2739.3|2738.8|2737.6|25
1747994100000|2025-05-23 09:55:00|2740.5|2739.3|2740.5|2739.3|2741.3|2740.1|2740.3|2739.1|28
1747994400000|2025-05-23 10:00:00|2740.8|2739.6|2740.3|2739.1|2741.8|2740.6|2740.3|2739.1|44
1747994700000|2025-05-23 10:05:00|2739.8|2738.6|2740.5|2739.3|2740.8|2739.6|2739.8|2738.6|20
1747995000000|2025-05-23 10:10:00|2740.3|2739.1|2738.3|2737.1|2740.8|2739.6|2738.3|2737.1|17
1747995300000|2025-05-23 10:15:00|2738.8|2737.6|2738.3|2737.1|2738.8|2737.6|2738.3|2737.1|30
1747995600000|2025-05-23 10:20:00|2738|2736.8|2739.8|2738.6|2739.8|2738.6|2738|2736.8|30
1747995900000|2025-05-23 10:25:00|2739.3|2738.1|2740.8|2739.6|2740.8|2739.6|2739.3|2738.1|57
1747996200000|2025-05-23 10:30:00|2741|2739.8|2740.8|2739.6|2741.3|2740.1|2740.8|2739.6|88
1747996500000|2025-05-23 10:35:00|2741|2739.8|2740.8|2739.6|2741.3|2740.1|2740.8|2739.6|121
1747996800000|2025-05-23 10:40:00|2741|2739.8|2741.8|2740.6|2742.3|2741.1|2740.8|2739.6|35
1747997100000|2025-05-23 10:45:00|2742|2740.8|2741.8|2740.6|2742.3|2741.1|2740.8|2739.6|28
1747997400000|2025-05-23 10:50:00|2742|2740.8|2740.8|2739.6|2742|2740.8|2740.8|2739.6|14
1747997700000|2025-05-23 10:55:00|2741|2739.8|2742.8|2741.6|2743.3|2742.1|2740.8|2739.6|25
1747998000000|2025-05-23 11:00:00|2742.5|2741.3|2741.8|2740.6|2743.3|2742.1|2741.8|2740.6|31
1747998300000|2025-05-23 11:05:00|2742|2740.8|2741.3|2740.1|2742|2740.8|2740.8|2739.6|21
1747998600000|2025-05-23 11:10:00|2741.5|2740.3|2741.3|2740.1|2741.8|2740.6|2740.8|2739.6|24
1747998900000|2025-05-23 11:15:00|2741.8|2740.6|2735.8|2734.6|2741.8|2740.6|2735.3|2734.1|85
1747999200000|2025-05-23 11:20:00|2735.3|2734.1|2733.3|2732.1|2735.8|2734.6|2731.3|2730.1|193
1747999500000|2025-05-23 11:25:00|2733.8|2732.6|2735.3|2734.1|2735.8|2734.6|2733.3|2732.1|39
1747999800000|2025-05-23 11:30:00|2734.8|2733.6|2735.3|2734.1|2736.3|2735.1|2733.3|2732.1|31
1748000100000|2025-05-23 11:35:00|2735|2733.8|2734.8|2733.6|2735.3|2734.1|2732.3|2731.1|21
1748000400000|2025-05-23 11:40:00|2734.5|2733.3|2720.3|2719.1|2735.5|2734.3|2716.8|2715.6|546
1748000700000|2025-05-23 11:45:00|2719.3|2718.1|2704.8|2703.6|2719.3|2718.1|2703.8|2702.6|1003
1748001000000|2025-05-23 11:50:00|2705|2703.8|2703.3|2702.1|2706.8|2705.6|2698.3|2697.1|464
1748001300000|2025-05-23 11:55:00|2702.8|2701.6|2694|2692.8|2704.8|2703.6|2692.8|2691.6|372
1748001600000|2025-05-23 12:00:00|2694.3|2693.1|2690|2688.8|2695.8|2694.6|2690|2688.8|270
1748001900000|2025-05-23 12:05:00|2690.3|2689.1|2691.8|2690.6|2693.3|2692.1|2685.8|2684.6|345
1748002200000|2025-05-23 12:10:00|2691.5|2690.3|2689.3|2688.1|2693.3|2692.1|2685.8|2684.6|202
1748002500000|2025-05-23 12:15:00|2689|2687.8|2692.3|2691.1|2697.3|2696.1|2688.8|2687.6|220
1748002800000|2025-05-23 12:20:00|2692|2690.8|2692.3|2691.1|2693.8|2692.6|2689.3|2688.1|298
1748003100000|2025-05-23 12:25:00|2692|2690.8|2701.3|2700.1|2701.8|2700.6|2691.8|2690.6|139
1748003400000|2025-05-23 12:30:00|2701|2699.8|2697.8|2696.6|2702.5|2701.3|2697.3|2696.1|232
1748003700000|2025-05-23 12:35:00|2697.5|2696.3|2698.3|2697.1|2701.8|2700.6|2697.3|2696.1|75
1748004000000|2025-05-23 12:40:00|2698.8|2697.6|2699|2697.8|2699.3|2698.1|2696|2694.8|80
1748004300000|2025-05-23 12:45:00|2698.8|2697.6|2693.8|2692.6|2699|2697.8|2688.3|2687.1|467
1748004600000|2025-05-23 12:50:00|2694|2692.8|2691.5|2690.3|2694.8|2693.6|2690.8|2689.6|171
1748004900000|2025-05-23 12:55:00|2691.8|2690.6|2690.8|2689.6|2692.8|2691.6|2689|2687.8|117
1748005200000|2025-05-23 13:00:00|2690.3|2689.1|2686.8|2685.6|2691|2689.8|2685.8|2684.6|180
1748005500000|2025-05-23 13:05:00|2687.3|2686.1|2691.3|2690.1|2691.3|2690.1|2686.3|2685.1|102
1748005800000|2025-05-23 13:10:00|2691|2689.8|2688.8|2687.6|2691|2689.8|2687.5|2686.3|161
1748006100000|2025-05-23 13:15:00|2688.3|2687.1|2690.3|2689.1|2691.8|2690.6|2685.8|2684.6|295
1748006400000|2025-05-23 13:20:00|2690.5|2689.3|2692.8|2691.6|2693.3|2692.1|2688.3|2687.1|160
1748006700000|2025-05-23 13:25:00|2693.5|2692.3|2697.8|2696.6|2699|2697.8|2693.3|2692.1|288
1748007000000|2025-05-23 13:30:00|2698|2696.8|2704.8|2703.6|2706.3|2705.1|2696.5|2695.3|593
1748007300000|2025-05-23 13:35:00|2705|2703.8|2708.3|2707.1|2709.8|2708.6|2704.8|2703.6|427
1748007600000|2025-05-23 13:40:00|2707.8|2706.6|2709.3|2708.1|2710|2708.8|2705.3|2704.1|252
1748007900000|2025-05-23 13:45:00|2709.5|2708.3|2706.5|2705.3|2709.5|2708.3|2705.3|2704.1|212
1748008200000|2025-05-23 13:50:00|2706.3|2705.1|2706|2704.8|2710.8|2709.6|2704.8|2703.6|369
1748008500000|2025-05-23 13:55:00|2706.3|2705.1|2707.8|2706.6|2709.3|2708.1|2705.8|2704.6|119
1748008800000|2025-05-23 14:00:00|2708|2706.8|2709.8|2708.6|2712.3|2711.1|2708|2706.8|322
1748009100000|2025-05-23 14:05:00|2710|2708.8|2708.8|2707.6|2712.3|2711.1|2708.8|2707.6|140
1748009400000|2025-05-23 14:10:00|2708.5|2707.3|2710|2708.8|2712.5|2711.3|2707.3|2706.1|163
1748009700000|2025-05-23 14:15:00|2710.3|2709.1|2706.3|2705.1|2711.3|2710.1|2706.3|2705.1|147
1748010000000|2025-05-23 14:20:00|2705.8|2704.6|2710.8|2709.6|2711.3|2710.1|2705.3|2704.1|104
1748010300000|2025-05-23 14:25:00|2711|2709.8|2707.8|2706.6|2711.3|2710.1|2706.8|2705.6|66
1748010600000|2025-05-23 14:30:00|2708|2706.8|2712.8|2711.6|2712.8|2711.6|2707.8|2706.6|116
1748010900000|2025-05-23 14:35:00|2712.5|2711.3|2709.8|2708.6|2712.8|2711.6|2709.3|2708.1|70
1748011200000|2025-05-23 14:40:00|2710|2708.8|2711.8|2710.6|2712.3|2711.1|2709.3|2708.1|41
1748011500000|2025-05-23 14:45:00|2711.5|2710.3|2712.3|2711.1|2713.8|2712.6|2711|2709.8|41
1748011800000|2025-05-23 14:50:00|2712.8|2711.6|2708.8|2707.6|2712.8|2711.6|2708.8|2707.6|96
1748012100000|2025-05-23 14:55:00|2709|2707.8|2708.3|2707.1|2709.8|2708.6|2707.8|2706.6|53
1748012400000|2025-05-23 15:00:00|2708.8|2707.6|2710|2708.8|2711.8|2710.6|2707.8|2706.6|75
1748012700000|2025-05-23 15:05:00|2710.3|2709.1|2709.3|2708.1|2710.3|2709.1|2706.8|2705.6|68
1748013000000|2025-05-23 15:10:00|2709.5|2708.3|2708.8|2707.6|2710.3|2709.1|2706.8|2705.6|85
1748013300000|2025-05-23 15:15:00|2708.5|2707.3|2708.8|2707.6|2710|2708.8|2706.8|2705.6|146
1748013600000|2025-05-23 15:20:00|2709.3|2708.1|2711.3|2710.1|2712.3|2711.1|2709.3|2708.1|119
1748013900000|2025-05-23 15:25:00|2711.5|2710.3|2711.8|2710.6|2711.8|2710.6|2710.3|2709.1|73
1748014200000|2025-05-23 15:30:00|2711.5|2710.3|2713.8|2712.6|2713.8|2712.6|2711.3|2710.1|126
1748014500000|2025-05-23 15:35:00|2713.5|2712.3|2713.8|2712.6|2716.8|2715.6|2712.8|2711.6|103
1748014800000|2025-05-23 15:40:00|2714.3|2713.1|2714.5|2713.3|2715.3|2714.1|2713.3|2712.1|99
1748015100000|2025-05-23 15:45:00|2714.8|2713.6|2714.3|2713.1|2714.8|2713.6|2712.8|2711.6|123
1748015400000|2025-05-23 15:50:00|2714.8|2713.6|2710.5|2709.3|2714.8|2713.6|2710.3|2709.1|102
1748015700000|2025-05-23 15:55:00|2710.8|2709.6|2709.3|2708.1|2710.8|2709.6|2709.3|2708.1|52
1748016000000|2025-05-23 16:00:00|2709.5|2708.3|2711.3|2710.1|2713.8|2712.6|2709.3|2708.1|158
1748016300000|2025-05-23 16:05:00|2711|2709.8|2712.3|2711.1|2712.8|2711.6|2710.3|2709.1|208
1748016600000|2025-05-23 16:10:00|2712.5|2711.3|2712.5|2711.3|2713.3|2712.1|2711.5|2710.3|22
1748016900000|2025-05-23 16:15:00|2712.3|2711.1|2712.8|2711.6|2713.8|2712.6|2711.8|2710.6|43
1748017200000|2025-05-23 16:20:00|2713|2711.8|2714.3|2713.1|2714.8|2713.6|2712.8|2711.6|21
1748017500000|2025-05-23 16:25:00|2714|2712.8|2714.3|2713.1|2715.8|2714.6|2714|2712.8|32
1748017800000|2025-05-23 16:30:00|2713.8|2712.6|2712.5|2711.3|2714|2712.8|2711.5|2710.3|46
1748018100000|2025-05-23 16:35:00|2712.8|2711.6|2714.8|2713.6|2715.3|2714.1|2712.5|2711.3|61
1748018400000|2025-05-23 16:40:00|2714.5|2713.3|2714.3|2713.1|2714.8|2713.6|2713.8|2712.6|22
1748018700000|2025-05-23 16:45:00|2714|2712.8|2715.3|2714.1|2715.3|2714.1|2713.3|2712.1|24
1748019000000|2025-05-23 16:50:00|2715.5|2714.3|2715.8|2714.6|2715.8|2714.6|2714|2712.8|14
1748019300000|2025-05-23 16:55:00|2716|2714.8|2714.3|2713.1|2716.3|2715.1|2713.8|2712.6|26
1748019600000|2025-05-23 17:00:00|2714.5|2713.3|2713.3|2712.1|2714.5|2713.3|2712.8|2711.6|62
1748019900000|2025-05-23 17:05:00|2713.5|2712.3|2715.8|2714.6|2715.8|2714.6|2713.3|2712.1|57
1748020200000|2025-05-23 17:10:00|2715.5|2714.3|2716.8|2715.6|2717|2715.8|2714.8|2713.6|131
1748020500000|2025-05-23 17:15:00|2717|2715.8|2719.3|2718.1|2719.8|2718.6|2716.8|2715.6|61
1748020800000|2025-05-23 17:20:00|2719.8|2718.6|2719.3|2718.1|2720.3|2719.1|2718.8|2717.6|96
1748021100000|2025-05-23 17:25:00|2719.5|2718.3|2720.3|2719.1|2721|2719.8|2718.3|2717.1|57
1748021400000|2025-05-23 17:30:00|2720|2718.8|2719.8|2718.6|2720.3|2719.1|2719.3|2718.1|120
1748021700000|2025-05-23 17:35:00|2719.3|2718.1|2719.3|2718.1|2720.5|2719.3|2719.3|2718.1|105
1748022000000|2025-05-23 17:40:00|2719|2717.8|2719.5|2718.3|2719.8|2718.6|2718.3|2717.1|107
1748022300000|2025-05-23 17:45:00|2719.3|2718.1|2720.5|2719.3|2720.8|2719.6|2718.8|2717.6|86
1748022600000|2025-05-23 17:50:00|2720.3|2719.1|2721|2719.8|2722.3|2721.1|2720.3|2719.1|35
1748022900000|2025-05-23 17:55:00|2720.8|2719.6|2720.8|2719.6|2721.8|2720.6|2719.3|2718.1|77
1748023200000|2025-05-23 18:00:00|2720.5|2719.3|2722.3|2721.1|2722.8|2721.6|2720.5|2719.3|61
1748023500000|2025-05-23 18:05:00|2722.8|2721.6|2721.5|2720.3|2723.3|2722.1|2721.3|2720.1|53
1748023800000|2025-05-23 18:10:00|2721.3|2720.1|2720.3|2719.1|2721.3|2720.1|2719.3|2718.1|30
1748024100000|2025-05-23 18:15:00|2720.5|2719.3|2717.3|2716.1|2720.8|2719.6|2716.5|2715.3|50
1748024400000|2025-05-23 18:20:00|2717|2715.8|2717|2715.8|2717.3|2716.1|2714.8|2713.6|101
1748024700000|2025-05-23 18:25:00|2717.3|2716.1|2716.5|2715.3|2718.3|2717.1|2715.8|2714.6|50
1748025000000|2025-05-23 18:30:00|2716.3|2715.1|2717.8|2716.6|2717.8|2716.6|2716.3|2715.1|21
1748025300000|2025-05-23 18:35:00|2718|2716.8|2717.8|2716.6|2719.8|2718.6|2717.8|2716.6|27
1748025600000|2025-05-23 18:40:00|2717.5|2716.3|2717.3|2716.1|2718.3|2717.1|2716.8|2715.6|36
1748025900000|2025-05-23 18:45:00|2717|2715.8|2717.5|2716.3|2717.8|2716.6|2715.8|2714.6|35
1748026200000|2025-05-23 18:50:00|2717.3|2716.1|2717|2715.8|2717.8|2716.6|2716.8|2715.6|29
1748026500000|2025-05-23 18:55:00|2717.3|2716.1|2716.5|2715.3|2717.3|2716.1|2715.8|2714.6|40
1748026800000|2025-05-23 19:00:00|2716.3|2715.1|2715.8|2714.6|2716.8|2715.6|2715.3|2714.1|34
1748027100000|2025-05-23 19:05:00|2716|2714.8|2717.3|2716.1|2717.8|2716.6|2715.3|2714.1|23
1748027400000|2025-05-23 19:10:00|2717.5|2716.3|2719.3|2718.1|2719.8|2718.6|2717.5|2716.3|38
1748027700000|2025-05-23 19:15:00|2719|2717.8|2716.3|2715.1|2719.3|2718.1|2715.8|2714.6|36
1748028000000|2025-05-23 19:20:00|2716|2714.8|2714.8|2713.6|2716.3|2715.1|2714.3|2713.1|88
1748028300000|2025-05-23 19:25:00|2714.5|2713.3|2714.8|2713.6|2714.8|2713.6|2713.8|2712.6|57
1748028600000|2025-05-23 19:30:00|2714.5|2713.3|2716.3|2715.1|2716.3|2715.1|2714.3|2713.1|53
1748028900000|2025-05-23 19:35:00|2716.5|2715.3|2718.3|2717.1|2718.3|2717.1|2715.8|2714.6|23
1748029200000|2025-05-23 19:40:00|2718|2716.8|2718.3|2717.1|2718.3|2717.1|2716.8|2715.6|40
1748029500000|2025-05-23 19:45:00|2717.8|2716.6|2716.8|2715.6|2717.8|2716.6|2716.5|2715.3|247
1748029800000|2025-05-23 19:50:00|2716.5|2715.3|2716.3|2715.1|2717.8|2716.6|2714.8|2713.6|308
1748030100000|2025-05-23 19:55:00|2715.8|2714.6|2717.5|2716.3|2719.5|2718.3|2713.8|2712.6|304
1748030400000|2025-05-23 20:00:00|2717.3|2716.1|2713.8|2712.6|2717.3|2716.1|2713.8|2712.6|36
1748030700000|2025-05-23 20:05:00|2713.5|2712.3|2713.8|2712.6|2714.8|2713.6|2713.3|2712.1|10
1748031000000|2025-05-23 20:10:00|2714|2712.8|2714.5|2713.3|2714.8|2713.6|2713.8|2712.6|8
1748031300000|2025-05-23 20:15:00|2715|2713.8|2715.3|2714.1|2715.8|2714.6|2714.3|2713.1|4
1748031600000|2025-05-23 20:20:00|2715|2713.8|2714.8|2713.6|2715.3|2714.1|2714.5|2713.3|5
1748031900000|2025-05-23 20:25:00|2715|2713.8|2716|2714.8|2716.3|2715.1|2715|2713.8|6
1748032200000|2025-05-23 20:30:00|2715.8|2714.6|2715.5|2714.3|2716|2714.8|2715|2713.8|1
1748032500000|2025-05-23 20:35:00|2715.3|2714.1|2715|2713.8|2715.3|2714.1|2714.3|2713.1|1
1748032800000|2025-05-23 20:40:00|2715.3|2714.1|2714.8|2713.6|2715.5|2714.3|2714.8|2713.6|10
1748033100000|2025-05-23 20:45:00|2715|2713.8|2715|2713.8|2715.5|2714.3|2714.8|2713.6|19
1748033400000|2025-05-23 20:50:00|2715.5|2714.3|2716.7|2714.7|2716.8|2714.8|2714.8|2713.6|23
1748033700000|2025-05-23 20:55:00|2716.4|2714.4|2717.7|2715.7|2719.3|2717.3|2716|2714|0
1748210700000|2025-05-25 22:05:00|2721|2719|2729.9|2727.9|2730.1|2728.1|2721|2719|0
1748211000000|2025-05-25 22:10:00|2730|2728|2728.8|2726.8|2730.5|2728.5|2726.6|2724.6|0
1748211300000|2025-05-25 22:15:00|2728.9|2726.9|2731.3|2729.3|2731.6|2729.6|2728|2726|0
1748211600000|2025-05-25 22:20:00|2731.4|2729.4|2738.1|2736.1|2738.3|2736.3|2731.1|2729.1|0
1748211900000|2025-05-25 22:25:00|2738.3|2736.3|2737.1|2735.1|2739.7|2737.7|2735.9|2733.9|0
1748212200000|2025-05-25 22:30:00|2737|2735|2735.2|2733.2|2737.5|2735.5|2735.2|2733.2|0
1748212500000|2025-05-25 22:35:00|2735.1|2733.1|2734.8|2732.8|2735.3|2733.3|2734.5|2732.5|0
1748212800000|2025-05-25 22:40:00|2734.9|2732.9|2736.2|2734.2|2736.2|2734.2|2734.5|2732.5|0
1748213100000|2025-05-25 22:45:00|2736.1|2734.1|2736.9|2734.9|2737.4|2735.4|2735.5|2733.5|0
1748213400000|2025-05-25 22:50:00|2736.8|2734.8|2736.4|2734.4|2737.7|2735.7|2735.6|2733.6|0
1748213700000|2025-05-25 22:55:00|2736.6|2734.6|2735.2|2733.2|2737.2|2735.2|2735.1|2733.1|0
1748214000000|2025-05-25 23:00:00|2735.1|2733.1|2736.6|2734.6|2737.7|2735.7|2735.1|2733.1|0
1748214300000|2025-05-25 23:05:00|2736.7|2734.7|2735.6|2733.6|2737.7|2735.7|2735.4|2733.4|0
1748214600000|2025-05-25 23:10:00|2735.8|2733.8|2735.8|2733.8|2736.4|2734.4|2735.5|2733.5|0
1748214900000|2025-05-25 23:15:00|2735.7|2733.7|2735|2733|2735.8|2733.8|2734.4|2732.4|0
1748215200000|2025-05-25 23:20:00|2734.8|2732.8|2735.3|2733.3|2735.5|2733.5|2734.7|2732.7|0
1748215500000|2025-05-25 23:25:00|2735.4|2733.4|2734.9|2732.9|2735.8|2733.8|2734.9|2732.9|0
1748215800000|2025-05-25 23:30:00|2734.2|2732.2|2737.1|2735.1|2737.3|2735.3|2733.1|2731.1|0
1748216100000|2025-05-25 23:35:00|2737.2|2735.2|2738.9|2736.9|2739.1|2737.1|2737.1|2735.1|0
1748216400000|2025-05-25 23:40:00|2739|2737|2740.3|2738.3|2740.5|2738.5|2737.8|2735.8|0
1748216700000|2025-05-25 23:45:00|2740.5|2738.5|2740.8|2739.6|2743.8|2742.6|2737.8|2736.6|857
1748217000000|2025-05-25 23:50:00|2740.5|2739.3|2742.8|2741.6|2744.8|2743.6|2740.3|2739.1|338
1748217300000|2025-05-25 23:55:00|2742.5|2741.3|2745.3|2744.1|2747.5|2746.3|2742.3|2741.1|554
1748217600000|2025-05-26 00:00:00|2745.1|2744.3|2742.1|2741.3|2745.1|2744.3|2738.6|2737.8|1068
1748217900000|2025-05-26 00:05:00|2742.3|2741.5|2747.6|2746.8|2749.6|2748.8|2742.1|2741.3|805
1748218200000|2025-05-26 00:10:00|2747.3|2746.5|2739.6|2738.8|2747.6|2746.8|2738.6|2737.8|437
1748218500000|2025-05-26 00:15:00|2740.1|2739.3|2743.1|2742.3|2746.1|2745.3|2739.6|2738.8|578
1748218800000|2025-05-26 00:20:00|2742.8|2742|2742.8|2742|2743.6|2742.8|2740.8|2740|268
1748219100000|2025-05-26 00:25:00|2743.1|2742.3|2745.1|2744.3|2746.6|2745.8|2743.1|2742.3|256
1748219400000|2025-05-26 00:30:00|2745.3|2744.5|2744.1|2743.3|2746.1|2745.3|2742.6|2741.8|236
1748219700000|2025-05-26 00:35:00|2744.6|2743.8|2745.6|2744.8|2746.6|2745.8|2743.1|2742.3|246
1748220000000|2025-05-26 00:40:00|2746.1|2745.3|2747.8|2747|2748.6|2747.8|2746.1|2745.3|198
1748220300000|2025-05-26 00:45:00|2747.6|2746.8|2750.1|2749.3|2751.3|2750.5|2747.6|2746.8|360
1748220600000|2025-05-26 00:50:00|2750.3|2749.5|2750.6|2749.8|2750.6|2749.8|2749.1|2748.3|187
1748220900000|2025-05-26 00:55:00|2750.8|2750|2750.6|2749.8|2751.1|2750.3|2748.6|2747.8|292
1748221200000|2025-05-26 01:00:00|2750.3|2749.5|2747.8|2747|2750.3|2749.5|2746.6|2745.8|507
1748221500000|2025-05-26 01:05:00|2748.1|2747.3|2749.1|2748.3|2750.3|2749.5|2747.1|2746.3|181
1748221800000|2025-05-26 01:10:00|2749.3|2748.5|2754.6|2753.8|2756.6|2755.8|2749.3|2748.5|1145
1748222100000|2025-05-26 01:15:00|2754.8|2754|2749.6|2748.8|2755.1|2754.3|2749.6|2748.8|360
1748222400000|2025-05-26 01:20:00|2749.3|2748.5|2747.1|2746.3|2749.3|2748.5|2747.1|2746.3|159
1748222700000|2025-05-26 01:25:00|2747.3|2746.5|2746.1|2745.3|2748.1|2747.3|2746.1|2745.3|163
1748223000000|2025-05-26 01:30:00|2746.6|2745.8|2747.6|2746.8|2748.8|2748|2746.1|2745.3|222
1748223300000|2025-05-26 01:35:00|2747.1|2746.3|2750.1|2749.3|2750.1|2749.3|2747.1|2746.3|177
1748223600000|2025-05-26 01:40:00|2750.6|2749.8|2750.3|2749.5|2751.1|2750.3|2749.6|2748.8|243
1748223900000|2025-05-26 01:45:00|2750.1|2749.3|2750.6|2749.8|2751.6|2750.8|2750.1|2749.3|159
1748224200000|2025-05-26 01:50:00|2750.3|2749.5|2749.1|2748.3|2751.6|2750.8|2749.1|2748.3|106
1748224500000|2025-05-26 01:55:00|2748.8|2748|2748.1|2747.3|2749.6|2748.8|2747.6|2746.8|195
1748224800000|2025-05-26 02:00:00|2747.8|2747|2746.1|2745.3|2747.8|2747|2745.6|2744.8|159
1748225100000|2025-05-26 02:05:00|2745.8|2745|2745.8|2745|2746.1|2745.3|2745.1|2744.3|160
1748225400000|2025-05-26 02:10:00|2746.1|2745.3|2745.1|2744.3|2746.6|2745.8|2745.1|2744.3|124
1748225700000|2025-05-26 02:15:00|2744.6|2743.8|2743.6|2742.8|2744.6|2743.8|2742.6|2741.8|265
1748226000000|2025-05-26 02:20:00|2743.3|2742.5|2744.6|2743.8|2744.6|2743.8|2743.1|2742.3|87
1748226300000|2025-05-26 02:25:00|2744.1|2743.3|2742.8|2742|2744.6|2743.8|2742.6|2741.8|125
1748226600000|2025-05-26 02:30:00|2743|2741.8|2742.3|2741.1|2744|2742.8|2742.3|2741.1|116
1748226900000|2025-05-26 02:35:00|2741.8|2740.6|2740.8|2739.6|2742.3|2741.1|2740.8|2739.6|73
1748227200000|2025-05-26 02:40:00|2740.5|2739.3|2741.3|2740.1|2741.3|2740.1|2740.3|2739.1|67
1748227500000|2025-05-26 02:45:00|2740.8|2739.6|2740.8|2739.6|2740.8|2739.6|2740.3|2739.1|37
1748227800000|2025-05-26 02:50:00|2741|2739.8|2741.3|2740.1|2741.8|2740.6|2741|2739.8|54
1748228100000|2025-05-26 02:55:00|2740.8|2739.6|2740.3|2739.1|2741.3|2740.1|2739.8|2738.6|139
1748228400000|2025-05-26 03:00:00|2740.5|2739.3|2741.3|2740.1|2741.3|2740.1|2739.8|2738.6|104
1748228700000|2025-05-26 03:05:00|2740.8|2739.6|2742.3|2741.1|2742.8|2741.6|2740.8|2739.6|127
1748229000000|2025-05-26 03:10:00|2742.8|2741.6|2742.8|2741.6|2743.3|2742.1|2742.3|2741.1|94
1748229300000|2025-05-26 03:15:00|2743.3|2742.1|2743.3|2742.1|2743.3|2742.1|2742.8|2741.6|66
1748229600000|2025-05-26 03:20:00|2742.8|2741.6|2742.8|2741.6|2743.3|2742.1|2742.3|2741.1|47
1748229900000|2025-05-26 03:25:00|2743|2741.8|2744.3|2743.1|2744.8|2743.6|2743|2741.8|164
1748230200000|2025-05-26 03:30:00|2744.1|2743.3|2745.6|2744.8|2745.6|2744.8|2742.3|2741.5|406
1748230500000|2025-05-26 03:35:00|2746.1|2745.3|2747.6|2746.8|2747.6|2746.8|2744.6|2743.8|159
1748230800000|2025-05-26 03:40:00|2747.1|2746.3|2747.6|2746.8|2748.1|2747.3|2746.6|2745.8|279
1748231100000|2025-05-26 03:45:00|2747.8|2747|2746.6|2745.8|2748.3|2747.5|2746.6|2745.8|223
1748231400000|2025-05-26 03:50:00|2747.1|2746.3|2747.6|2746.8|2748.1|2747.3|2745.6|2744.8|318
1748231700000|2025-05-26 03:55:00|2747.8|2747|2747.6|2746.8|2747.8|2747|2747.1|2746.3|93
1748232000000|2025-05-26 04:00:00|2747.3|2746.5|2747.8|2747|2748.1|2747.3|2746.8|2746|122
1748232300000|2025-05-26 04:05:00|2748.1|2747.3|2747.1|2746.3|2749.3|2748.5|2747.1|2746.3|225
1748232600000|2025-05-26 04:10:00|2746.8|2746|2746.3|2745.5|2747.1|2746.3|2746.1|2745.3|112
1748232900000|2025-05-26 04:15:00|2746.1|2745.3|2746.6|2745.8|2746.6|2745.8|2745.6|2744.8|82
1748233200000|2025-05-26 04:20:00|2746.1|2745.3|2746.6|2745.8|2747.1|2746.3|2746.1|2745.3|85
1748233500000|2025-05-26 04:25:00|2746.8|2746|2746.6|2745.8|2747.1|2746.3|2746.6|2745.8|82
1748233800000|2025-05-26 04:30:00|2746.8|2746|2749.6|2748.8|2749.8|2749|2746.6|2745.8|346
1748234100000|2025-05-26 04:35:00|2749.8|2749|2748.6|2747.8|2749.8|2749|2748.6|2747.8|280
1748234400000|2025-05-26 04:40:00|2748.8|2748|2749.6|2748.8|2750.1|2749.3|2748.6|2747.8|165
1748234700000|2025-05-26 04:45:00|2749.1|2748.3|2749.1|2748.3|2749.6|2748.8|2749.1|2748.3|117
1748235000000|2025-05-26 04:50:00|2749.3|2748.5|2749.1|2748.3|2749.6|2748.8|2748.8|2748|77
1748235300000|2025-05-26 04:55:00|2749.3|2748.5|2748.8|2748|2749.6|2748.8|2748.6|2747.8|158
1748235600000|2025-05-26 05:00:00|2748.6|2747.8|2749.1|2748.3|2749.1|2748.3|2747.6|2746.8|105
1748235900000|2025-05-26 05:05:00|2749.6|2748.8|2748.6|2747.8|2749.6|2748.8|2748.6|2747.8|89
1748236200000|2025-05-26 05:10:00|2748.3|2747.5|2749.6|2748.8|2749.6|2748.8|2748.3|2747.5|65
1748236500000|2025-05-26 05:15:00|2749.8|2749|2751.6|2750.8|2751.8|2751|2749.6|2748.8|301
1748236800000|2025-05-26 05:20:00|2751.3|2750.5|2750.6|2749.8|2751.3|2750.5|2750.1|2749.3|88
1748237100000|2025-05-26 05:25:00|2750.1|2749.3|2751.1|2750.3|2751.1|2750.3|2750.1|2749.3|114
1748237400000|2025-05-26 05:30:00|2751.6|2750.8|2751.6|2750.8|2751.8|2751|2750.1|2749.3|174
1748237700000|2025-05-26 05:35:00|2751.3|2750.5|2752.3|2751.5|2752.6|2751.8|2751.1|2750.3|154
1748238000000|2025-05-26 05:40:00|2752.6|2751.8|2752.1|2751.3|2752.6|2751.8|2751.6|2750.8|83
1748238300000|2025-05-26 05:45:00|2752.6|2751.8|2752.6|2751.8|2752.6|2751.8|2752.1|2751.3|136
1748238600000|2025-05-26 05:50:00|2752.3|2751.5|2751.8|2751|2752.6|2751.8|2751.6|2750.8|89
1748238900000|2025-05-26 05:55:00|2751.6|2750.8|2751.6|2750.8|2752.6|2751.8|2751.1|2750.3|209
1748239200000|2025-05-26 06:00:00|2751.3|2750.5|2751.6|2750.8|2752.6|2751.8|2751.1|2750.3|281
1748239500000|2025-05-26 06:05:00|2752.1|2751.3|2753.6|2752.8|2753.6|2752.8|2751.6|2750.8|234
1748239800000|2025-05-26 06:10:00|2753.3|2752.5|2752.6|2751.8|2753.6|2752.8|2752.1|2751.3|265
1748240100000|2025-05-26 06:15:00|2752.3|2751.5|2752.6|2751.8|2753.1|2752.3|2752.1|2751.3|156
1748240400000|2025-05-26 06:20:00|2752.8|2752|2752.6|2751.8|2753.1|2752.3|2752.6|2751.8|259
1748240700000|2025-05-26 06:25:00|2753.1|2752.3|2754.6|2753.8|2755.1|2754.3|2753.1|2752.3|1347
1748241000000|2025-05-26 06:30:00|2752.1|2751.3|2755.6|2754.8|2755.6|2754.8|2752.1|2751.3|2317
1748241300000|2025-05-26 06:35:00|2755.8|2755|2756.4|2754.4|2756.8|2755.3|2755.1|2754.3|318
1748241600000|2025-05-26 06:40:00|2756.5|2754.5|2757.5|2755.5|2757.8|2755.8|2756|2754|21
1748241900000|2025-05-26 06:45:00|2757.7|2755.7|2758.9|2756.9|2759.5|2757.5|2757.4|2755.4|241
1748242200000|2025-05-26 06:50:00|2758.7|2756.7|2758.2|2756.2|2759|2757|2757.8|2755.8|0
1748242500000|2025-05-26 06:55:00|2757.9|2755.9|2758.3|2756.3|2759.6|2757.6|2757.4|2755.4|0
1748242800000|2025-05-26 07:00:00|2758.5|2756.5|2758.9|2756.9|2758.9|2756.9|2758|2756|0
1748243100000|2025-05-26 07:05:00|2759.1|2757.1|2757.8|2755.8|2759.3|2757.3|2757.7|2755.7|0
1748243400000|2025-05-26 07:10:00|2757.5|2755.5|2756.3|2754.3|2758.3|2756.3|2756.3|2754.3|0
1748243700000|2025-05-26 07:15:00|2756.1|2754.1|2757.1|2755.1|2757.1|2755.1|2755.5|2753.5|0
1748244000000|2025-05-26 07:20:00|2757.4|2755.4|2756.9|2754.9|2757.6|2755.6|2756.8|2754.8|0
1748244300000|2025-05-26 07:25:00|2756.8|2754.8|2756|2754|2756.8|2754.8|2754.9|2752.9|0
1748244600000|2025-05-26 07:30:00|2755.8|2753.8|2755.7|2753.7|2756.6|2754.6|2754.9|2752.9|0
1748244900000|2025-05-26 07:35:00|2755.9|2753.9|2756.2|2754.2|2756.3|2754.3|2755.2|2753.2|0
1748245200000|2025-05-26 07:40:00|2756.3|2754.3|2755.7|2753.7|2756.5|2754.5|2754.4|2752.4|0
1748245500000|2025-05-26 07:45:00|2755.8|2753.8|2756.1|2754.1|2756.3|2754.3|2755.6|2753.6|0
1748245800000|2025-05-26 07:50:00|2756.2|2754.2|2756.6|2754.6|2757|2755|2756.1|2754.1|0
1748246100000|2025-05-26 07:55:00|2756.5|2754.5|2757.4|2755.4|2758|2756|2756|2754|0
1748246400000|2025-05-26 08:00:00|2757.7|2755.7|2759.5|2758.3|2759.5|2758.3|2756.5|2755.3|458
1748246700000|2025-05-26 08:05:00|2759.3|2758.1|2762.3|2761.1|2763.3|2762.1|2758.8|2757.6|467
1748247000000|2025-05-26 08:10:00|2762|2760.8|2760.8|2759.6|2762|2760.8|2760.8|2759.6|97
1748247300000|2025-05-26 08:15:00|2760.3|2759.1|2759.3|2758.1|2761.3|2760.1|2759.3|2758.1|107
1748247600000|2025-05-26 08:20:00|2759|2757.8|2758.3|2757.1|2759.5|2758.3|2758.3|2757.1|46
1748247900000|2025-05-26 08:25:00|2758.5|2757.3|2758.8|2757.6|2758.8|2757.6|2758.3|2757.1|36
1748248200000|2025-05-26 08:30:00|2758.5|2757.3|2758|2756.8|2758.8|2757.6|2757.5|2756.3|77
1748248500000|2025-05-26 08:35:00|2758.3|2757.1|2758.5|2757.3|2758.8|2757.6|2757.3|2756.1|23
1748248800000|2025-05-26 08:40:00|2758.8|2757.6|2758|2756.8|2758.8|2757.6|2757.8|2756.6|46
1748249100000|2025-05-26 08:45:00|2757.8|2756.6|2758.8|2757.6|2758.8|2757.6|2757.3|2756.1|47
1748249400000|2025-05-26 08:50:00|2758.5|2757.3|2757.3|2756.1|2758.5|2757.3|2756.8|2755.6|39
1748249700000|2025-05-26 08:55:00|2757|2755.8|2756|2754.8|2757.3|2756.1|2755.8|2754.6|30
1748250000000|2025-05-26 09:00:00|2755.8|2754.6|2757.8|2756.6|2757.8|2756.6|2755.8|2754.6|51
1748250300000|2025-05-26 09:05:00|2757.5|2756.3|2758.8|2757.6|2758.8|2757.6|2757.3|2756.1|17
1748250600000|2025-05-26 09:10:00|2758.3|2757.1|2759.8|2758.6|2759.8|2758.6|2758.3|2757.1|20
1748250900000|2025-05-26 09:15:00|2760|2758.8|2759.5|2758.3|2760.3|2759.1|2758.8|2757.6|48
1748251200000|2025-05-26 09:20:00|2759.8|2758.6|2760|2758.8|2760|2758.8|2759.3|2758.1|27
1748251500000|2025-05-26 09:25:00|2759.8|2758.6|2760.3|2759.1|2760.8|2759.6|2759.5|2758.3|111
1748251800000|2025-05-26 09:30:00|2759.8|2758.6|2758.8|2757.6|2759.8|2758.6|2758.8|2757.6|5
1748252100000|2025-05-26 09:35:00|2759.3|2758.1|2758.3|2757.1|2759.3|2758.1|2758.3|2757.1|4
1748252400000|2025-05-26 09:40:00|2758.8|2757.6|2758.5|2757.3|2758.8|2757.6|2757.5|2756.3|58
1748252700000|2025-05-26 09:45:00|2758.3|2757.1|2758.8|2757.6|2758.8|2757.6|2758.3|2757.1|1
1748253000000|2025-05-26 09:50:00|2759.3|2758.1|2759.3|2758.1|2759.8|2758.6|2758.8|2757.6|28
1748253300000|2025-05-26 09:55:00|2759.8|2758.6|2759.3|2758.1|2759.8|2758.6|2758.5|2757.3|130
1748253600000|2025-05-26 10:00:00|2759.5|2758.3|2758.8|2757.6|2759.8|2758.6|2758.5|2757.3|167
1748253900000|2025-05-26 10:05:00|2759|2757.8|2759.3|2758.1|2760.3|2759.1|2758.8|2757.6|103
1748254200000|2025-05-26 10:10:00|2759|2757.8|2758.8|2757.6|2759.3|2758.1|2758.8|2757.6|7
1748254500000|2025-05-26 10:15:00|2758.5|2757.3|2758.8|2757.6|2758.8|2757.6|2758.3|2757.1|48
1748254800000|2025-05-26 10:20:00|2759.3|2758.1|2758.8|2757.6|2759.8|2758.6|2758.8|2757.6|15
1748255100000|2025-05-26 10:25:00|2759|2757.8|2758.8|2757.6|2759|2757.8|2758.3|2757.1|15
1748255400000|2025-05-26 10:30:00|2759.3|2758.1|2759.3|2758.1|2759.8|2758.6|2759|2757.8|16
1748255700000|2025-05-26 10:35:00|2759|2757.8|2758.8|2757.6|2759.3|2758.1|2758.8|2757.6|12
1748256000000|2025-05-26 10:40:00|2759.3|2758.1|2760.3|2759.1|2760.3|2759.1|2758.8|2757.6|30
1748256300000|2025-05-26 10:45:00|2760.8|2759.6|2760.8|2759.6|2761|2759.8|2760.3|2759.1|20
1748256600000|2025-05-26 10:50:00|2760.5|2759.3|2759.8|2758.6|2760.5|2759.3|2759.8|2758.6|14
1748256900000|2025-05-26 10:55:00|2759.3|2758.1|2759.3|2758.1|2759.8|2758.6|2758.8|2757.6|26
1748257200000|2025-05-26 11:00:00|2759|2757.8|2758|2756.8|2759.3|2758.1|2757.8|2756.6|80
1748257500000|2025-05-26 11:05:00|2757.8|2756.6|2758.3|2757.1|2758.3|2757.1|2757.8|2756.6|23
1748257800000|2025-05-26 11:10:00|2758.8|2757.6|2759.3|2758.1|2759.3|2758.1|2758|2756.8|59
1748258100000|2025-05-26 11:15:00|2759|2757.8|2758.8|2757.6|2759.3|2758.1|2758.3|2757.1|15
1748258400000|2025-05-26 11:20:00|2758.5|2757.3|2758.8|2757.6|2758.8|2757.6|2758.3|2757.1|7
1748258700000|2025-05-26 11:25:00|2758.3|2757.1|2758.8|2757.6|2759|2757.8|2758.3|2757.1|27
1748259000000|2025-05-26 11:30:00|2759|2757.8|2759.3|2758.1|2759.8|2758.6|2758.3|2757.1|13
1748259300000|2025-05-26 11:35:00|2759.5|2758.3|2759.3|2758.1|2759.5|2758.3|2759.3|2758.1|6
1748259600000|2025-05-26 11:40:00|2759.5|2758.3|2759.8|2758.6|2759.8|2758.6|2759.3|2758.1|15
1748259900000|2025-05-26 11:45:00|2759.5|2758.3|2759.3|2758.1|2759.8|2758.6|2759.3|2758.1|7
1748260200000|2025-05-26 11:50:00|2759|2757.8|2758.8|2757.6|2759.3|2758.1|2758.8|2757.6|4
1748260500000|2025-05-26 11:55:00|2758.5|2757.3|2758.8|2757.6|2758.8|2757.6|2758.5|2757.3|15
1748260800000|2025-05-26 12:00:00|2758.5|2757.3|2757|2755.8|2758.5|2757.3|2756.8|2755.6|28
1748261100000|2025-05-26 12:05:00|2757.3|2756.1|2757.3|2756.1|2757.3|2756.1|2756.8|2755.6|8
1748261400000|2025-05-26 12:10:00|2757|2755.8|2756.8|2755.6|2757.3|2756.1|2756.8|2755.6|32
1748261700000|2025-05-26 12:15:00|2757|2755.8|2757.3|2756.1|2757.3|2756.1|2756.8|2755.6|21
1748262000000|2025-05-26 12:20:00|2757.8|2756.6|2757.3|2756.1|2757.8|2756.6|2756.8|2755.6|21
1748262300000|2025-05-26 12:25:00|2757|2755.8|2756.5|2755.3|2757.3|2756.1|2756.5|2755.3|15
1748262600000|2025-05-26 12:30:00|2756.8|2755.6|2757.3|2756.1|2758.3|2757.1|2756.5|2755.3|20
1748262900000|2025-05-26 12:35:00|2757|2755.8|2755.8|2754.6|2757|2755.8|2755.8|2754.6|49
1748263200000|2025-05-26 12:40:00|2755.5|2754.3|2756|2754.8|2756.3|2755.1|2755.3|2754.1|29
1748263500000|2025-05-26 12:45:00|2756.3|2755.1|2755.8|2754.6|2756.3|2755.1|2755.8|2754.6|15
1748263800000|2025-05-26 12:50:00|2756.3|2755.1|2756.5|2755.3|2756.8|2755.6|2756.3|2755.1|10
1748264100000|2025-05-26 12:55:00|2756.3|2755.1|2756.3|2755.1|2756.8|2755.6|2755.8|2754.6|75
1748264400000|2025-05-26 13:00:00|2756.8|2755.6|2756.8|2755.6|2757.3|2756.1|2756.8|2755.6|35
1748264700000|2025-05-26 13:05:00|2756.3|2755.1|2756.3|2755.1|2756.3|2755.1|2756.3|2755.1|14
1748265000000|2025-05-26 13:10:00|2756|2754.8|2756.8|2755.6|2756.8|2755.6|2756|2754.8|14
1748265300000|2025-05-26 13:15:00|2756.3|2755.1|2755.8|2754.6|2756.8|2755.6|2755.8|2754.6|45
1748265600000|2025-05-26 13:20:00|2756|2754.8|2756.3|2755.1|2756.8|2755.6|2755.8|2754.6|29
1748265900000|2025-05-26 13:25:00|2756|2754.8|2755.8|2754.6|2756.3|2755.1|2754.8|2753.6|32
1748266200000|2025-05-26 13:30:00|2756|2754.8|2757.3|2756.1|2757.8|2756.6|2756|2754.8|48
1748266500000|2025-05-26 13:35:00|2757.5|2756.3|2757.8|2756.6|2758.3|2757.1|2757.3|2756.1|10
1748266800000|2025-05-26 13:40:00|2757.5|2756.3|2758.3|2757.1|2758.3|2757.1|2757.3|2756.1|13
1748267100000|2025-05-26 13:45:00|2758|2756.8|2757.3|2756.1|2758.3|2757.1|2757.3|2756.1|24
1748267400000|2025-05-26 13:50:00|2756.8|2755.6|2755.8|2754.6|2756.8|2755.6|2755.8|2754.6|18
1748267700000|2025-05-26 13:55:00|2755.3|2754.1|2754.8|2753.6|2755.8|2754.6|2754.5|2753.3|40
1748268000000|2025-05-26 14:00:00|2755.3|2754.1|2753.8|2752.6|2755.3|2754.1|2753.8|2752.6|38
1748268300000|2025-05-26 14:05:00|2753.5|2752.3|2752.8|2751.6|2753.8|2752.6|2752.8|2751.6|33
1748268600000|2025-05-26 14:10:00|2753.3|2752.1|2753.5|2752.3|2753.8|2752.6|2752.8|2751.6|30
1748268900000|2025-05-26 14:15:00|2753.3|2752.1|2753.3|2752.1|2753.8|2752.6|2752.8|2751.6|12
1748269200000|2025-05-26 14:20:00|2752.8|2751.6|2752.8|2751.6|2752.8|2751.6|2752.3|2751.1|30
1748269500000|2025-05-26 14:25:00|2753.3|2752.1|2752.8|2751.6|2753.3|2752.1|2752.5|2751.3|2
1748269800000|2025-05-26 14:30:00|2752.3|2751.1|2752.3|2751.1|2753.3|2752.1|2751.8|2750.6|49
1748270100000|2025-05-26 14:35:00|2752|2750.8|2752.8|2751.6|2752.8|2751.6|2751.8|2750.6|64
1748270400000|2025-05-26 14:40:00|2752.3|2751.1|2753.8|2752.6|2753.8|2752.6|2752.3|2751.1|53
1748270700000|2025-05-26 14:45:00|2753.5|2752.3|2753.3|2752.1|2753.8|2752.6|2753|2751.8|36
1748271000000|2025-05-26 14:50:00|2753|2751.8|2753.8|2752.6|2753.8|2752.6|2752.5|2751.3|19
1748271300000|2025-05-26 14:55:00|2753.5|2752.3|2752.8|2751.6|2753.8|2752.6|2752.8|2751.6|23
1748271600000|2025-05-26 15:00:00|2753|2751.8|2751.3|2750.1|2753|2751.8|2751.3|2750.1|30
1748271900000|2025-05-26 15:05:00|2751|2749.8|2751.3|2750.1|2751.3|2750.1|2750.5|2749.3|38
1748272200000|2025-05-26 15:10:00|2751.5|2750.3|2751.8|2750.6|2752.3|2751.1|2751.3|2750.1|34
1748272500000|2025-05-26 15:15:00|2752.3|2751.1|2752.3|2751.1|2752.3|2751.1|2751.8|2750.6|29
1748272800000|2025-05-26 15:20:00|2752.5|2751.3|2752.8|2751.6|2753.3|2752.1|2752.3|2751.1|9
1748273100000|2025-05-26 15:25:00|2752.5|2751.3|2753.3|2752.1|2753.8|2752.6|2752.5|2751.3|21
1748273400000|2025-05-26 15:30:00|2753.5|2752.3|2753.8|2752.6|2753.8|2752.6|2753.3|2752.1|25
1748273700000|2025-05-26 15:35:00|2754.3|2753.1|2754.3|2753.1|2754.8|2753.6|2753.8|2752.6|21
1748274000000|2025-05-26 15:40:00|2754|2752.8|2754.8|2753.6|2754.8|2753.6|2753.8|2752.6|29
1748274300000|2025-05-26 15:45:00|2754.5|2753.3|2754.8|2753.6|2754.8|2753.6|2754.3|2753.1|4
1748274600000|2025-05-26 15:50:00|2755|2753.8|2754.8|2753.6|2755|2753.8|2754.8|2753.6|2
1748274900000|2025-05-26 15:55:00|2755.3|2754.1|2755.3|2754.1|2755.3|2754.1|2755.3|2754.1|3
1748275200000|2025-05-26 16:00:00|2755.8|2754.6|2755.8|2754.6|2755.8|2754.6|2755.3|2754.1|8
1748275500000|2025-05-26 16:05:00|2755.5|2754.3|2755.8|2754.6|2755.8|2754.6|2755.5|2754.3|10
1748275800000|2025-05-26 16:10:00|2756|2754.8|2756.3|2755.1|2756.3|2755.1|2755.8|2754.6|11
1748276100000|2025-05-26 16:15:00|2755.8|2754.6|2755.3|2754.1|2755.8|2754.6|2755.3|2754.1|6
1748276400000|2025-05-26 16:20:00|2755.5|2754.3|2755|2753.8|2755.8|2754.6|2754.8|2753.6|13
1748276700000|2025-05-26 16:25:00|2754.8|2753.6|2754.5|2753.3|2755.3|2754.1|2754.3|2753.1|13
1748277000000|2025-05-26 16:30:00|2754.8|2753.6|2754.3|2753.1|2754.8|2753.6|2754.3|2753.1|1
1748277300000|2025-05-26 16:35:00|2754.5|2753.3|2754.8|2753.6|2754.8|2753.6|2754.3|2753.1|2
1748277600000|2025-05-26 16:40:00|2754.5|2753.3|2754.3|2753.1|2754.8|2753.6|2754.3|2753.1|9
1748277900000|2025-05-26 16:45:00|2754.5|2753.3|2754.5|2753.3|2755|2753.8|2754.3|2753.1|15
1748278200000|2025-05-26 16:50:00|2754.3|2753.1|2754.5|2753.3|2754.5|2753.3|2754.3|2753.1|4
1748278500000|2025-05-26 16:55:00|2754.8|2753.6|2754.8|2753.6|2755.3|2754.1|2754.3|2753.1|16
1748278800000|2025-05-26 17:00:00|2754.5|2753.3|2754.3|2753.1|2754.5|2753.3|2754.3|2753.1|2
1748279700000|2025-05-26 17:15:00|||||||||1
1748280000000|2025-05-26 17:20:00|2754|2752.8|2754|2752.8|2754|2752.8|2754|2752.8|3
1748280300000|2025-05-26 17:25:00|||||||||2
1748280600000|2025-05-26 17:30:00|2753.8|2752.6|2753.8|2752.6|2753.8|2752.6|2753.8|2752.6|4
1748280900000|2025-05-26 17:35:00|2753.5|2752.3|2753.5|2752.3|2753.5|2752.3|2753.5|2752.3|4
1748281200000|2025-05-26 17:40:00|||||||||2
1748281500000|2025-05-26 17:45:00|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|2
1748282100000|2025-05-26 17:55:00|2753.5|2752.3|2753.5|2752.3|2753.5|2752.3|2753.5|2752.3|8
1748282700000|2025-05-26 18:05:00|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|3
1748283000000|2025-05-26 18:10:00|||||||||2
1748283300000|2025-05-26 18:15:00|2753|2751.8|2753|2751.8|2753|2751.8|2753|2751.8|13
1748283600000|2025-05-26 18:20:00|||||||||1
1748284200000|2025-05-26 18:30:00|2753.3|2752.1|2753|2751.8|2753.3|2752.1|2753|2751.8|2
1748284500000|2025-05-26 18:35:00|||||||||3
1748284800000|2025-05-26 18:40:00|2752.8|2751.6|2753.3|2752.1|2753.3|2752.1|2752.8|2751.6|16
1748285100000|2025-05-26 18:45:00|||||||||1
1748285400000|2025-05-26 18:50:00|2753.8|2752.6|2753.8|2752.6|2753.8|2752.6|2753.8|2752.6|7
1748286000000|2025-05-26 19:00:00|||||||||5
1748286300000|2025-05-26 19:05:00|||||||||1
1748286600000|2025-05-26 19:10:00|2753.5|2752.3|2753.8|2752.6|2753.8|2752.6|2753.5|2752.3|3
1748286900000|2025-05-26 19:15:00|2753.5|2752.3|2753.5|2752.3|2753.5|2752.3|2753.5|2752.3|2
1748287200000|2025-05-26 19:20:00|||||||||4
1748287800000|2025-05-26 19:30:00|2753.8|2752.6|2753.8|2752.6|2753.8|2752.6|2753.8|2752.6|1
1748288100000|2025-05-26 19:35:00|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|2
1748288400000|2025-05-26 19:40:00|||||||||6
1748288700000|2025-05-26 19:45:00|2753.5|2752.3|2753|2751.8|2753.5|2752.3|2753|2751.8|8
1748289000000|2025-05-26 19:50:00|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|7
1748289300000|2025-05-26 19:55:00|2753|2751.8|2753|2751.8|2753.3|2752.1|2753|2751.8|5
1748289600000|2025-05-26 20:00:00|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|2753.3|2752.1|0
1748289900000|2025-05-26 20:05:00|2753.5|2752.3|2753.5|2752.3|2753.5|2752.3|2753.5|2752.3|2
1748290200000|2025-05-26 20:10:00|2753.8|2752.6|2753.8|2752.6|2753.8|2752.6|2753.8|2752.6|0
1748290500000|2025-05-26 20:15:00|2754.3|2753.1|2754.3|2753.1|2754.3|2753.1|2754.3|2753.1|0
1748290800000|2025-05-26 20:20:00|||||||||1
1748292000000|2025-05-26 20:40:00|2754.5|2753.3|2754.5|2753.3|2754.5|2753.3|2754.5|2753.3|7
1748292300000|2025-05-26 20:45:00|2754.8|2753.6|2754.8|2753.6|2754.8|2753.6|2754.8|2753.6|0
1748292600000|2025-05-26 20:50:00|2755|2753.8|2754.7|2752.7|2755.3|2754.1|2754.7|2752.7|4
1748292900000|2025-05-26 20:55:00|2754.5|2752.5|2753.9|2751.9|2755.1|2753.1|2753.5|2751.5|0
1748293200000|2025-05-26 21:00:00|2753.8|2751.8|2753.8|2751.8|2753.8|2751.8|2753.8|2751.8|2
1748293800000|2025-05-26 21:10:00|2753.9|2751.9|2753.9|2751.9|2753.9|2751.9|2753.9|2751.9|0
1748295900000|2025-05-26 21:45:00|2753.8|2751.8|2753.9|2751.9|2753.9|2751.9|2753.8|2751.8|0
1748296500000|2025-05-26 21:55:00|2752.6|2750.6|2753.2|2751.2|2753.2|2751.2|2752.6|2750.6|0
1748296800000|2025-05-26 22:00:00|2753|2751|2753.5|2751.5|2756.2|2754.2|2752.4|2750.4|0
1748297100000|2025-05-26 22:05:00|2753.4|2751.4|2753.4|2751.4|2753.4|2751.4|2753.3|2751.3|0
1748297400000|2025-05-26 22:10:00|2753.3|2751.3|2752.9|2750.9|2754.4|2752.4|2752.9|2750.9|0
1748297700000|2025-05-26 22:15:00|2752.8|2750.8|2752.4|2750.4|2752.9|2750.9|2752|2750|0
1748298000000|2025-05-26 22:20:00|2752.3|2750.3|2751.5|2749.5|2752.3|2750.3|2751.4|2749.4|0
1748298300000|2025-05-26 22:25:00|2751.7|2749.7|2751.5|2749.5|2751.9|2749.9|2751.2|2749.2|0
1748298600000|2025-05-26 22:30:00|2751.3|2749.3|2750.8|2748.8|2751.3|2749.3|2750.4|2748.4|0
1748298900000|2025-05-26 22:35:00|2750.7|2748.7|2751.2|2749.2|2751.2|2749.2|2750.7|2748.7|0
1748299200000|2025-05-26 22:40:00|2751.4|2749.4|2751.5|2749.5|2751.6|2749.6|2751.2|2749.2|0
1748299500000|2025-05-26 22:45:00|2751.6|2749.6|2751.5|2749.5|2752.1|2750.1|2751.2|2749.2|0
1748299800000|2025-05-26 22:50:00|2751.4|2749.4|2751.8|2749.8|2751.8|2749.8|2751.3|2749.3|0
1748300100000|2025-05-26 22:55:00|2751.6|2749.6|2751.2|2749.2|2751.8|2749.8|2751.2|2749.2|0
1748300400000|2025-05-26 23:00:00|2751.3|2749.3|2751.3|2749.3|2752.4|2750.4|2751.1|2749.1|0
1748300700000|2025-05-26 23:05:00|2751.2|2749.2|2751.1|2749.1|2751.2|2749.2|2750.9|2748.9|0
1748301000000|2025-05-26 23:10:00|2751.2|2749.2|2751.6|2749.6|2751.9|2749.9|2750.7|2748.7|0
1748301300000|2025-05-26 23:15:00|2751.5|2749.5|2751.6|2749.6|2751.9|2749.9|2751.3|2749.3|0
1748301600000|2025-05-26 23:20:00|2751.7|2749.7|2751.3|2749.3|2751.7|2749.7|2751.1|2749.1|0
1748301900000|2025-05-26 23:25:00|2751.1|2749.1|2751.6|2749.6|2751.9|2749.9|2751|2749|0
1748302200000|2025-05-26 23:30:00|2751.9|2749.9|2751.6|2749.6|2752.2|2750.2|2750.8|2748.8|0
1748302500000|2025-05-26 23:35:00|2751.7|2749.7|2751.8|2749.8|2752.2|2750.2|2751.6|2749.6|0
1748302800000|2025-05-26 23:40:00|2751.6|2749.6|2750.6|2748.6|2752.6|2750.6|2750.3|2748.3|0
1748303100000|2025-05-26 23:45:00|2750.7|2748.7|2750.8|2749.6|2752.5|2751.3|2750.3|2748.7|232
1748303400000|2025-05-26 23:50:00|2750.5|2749.3|2751.5|2750.3|2751.8|2750.6|2749.8|2748.6|108
1748303700000|2025-05-26 23:55:00|2751.3|2750.1|2753.3|2752.1|2753.8|2752.6|2751|2749.8|206
1748304000000|2025-05-27 00:00:00|2753.1|2752.3|2750.6|2749.8|2753.1|2752.3|2747.6|2746.8|1011
1748304300000|2025-05-27 00:05:00|2750.8|2750|2749.6|2748.8|2751.8|2751|2748.6|2747.8|345
1748304600000|2025-05-27 00:10:00|2750.1|2749.3|2749.3|2748.5|2751.1|2750.3|2747.6|2746.8|251
1748304900000|2025-05-27 00:15:00|2749.6|2748.8|2752.1|2751.3|2752.1|2751.3|2748.1|2747.3|339
1748305200000|2025-05-27 00:20:00|2751.8|2751|2748.6|2747.8|2752.1|2751.3|2747.1|2746.3|342
1748305500000|2025-05-27 00:25:00|2748.3|2747.5|2749.6|2748.8|2750.6|2749.8|2748.3|2747.5|203
1748305800000|2025-05-27 00:30:00|2749.8|2749|2746.6|2745.8|2750.1|2749.3|2746.3|2745.5|302
1748306100000|2025-05-27 00:35:00|2746.8|2746|2750.6|2749.8|2750.6|2749.8|2746.8|2746|164
1748306400000|2025-05-27 00:40:00|2751.1|2750.3|2752.6|2751.8|2753.1|2752.3|2750.1|2749.3|200
1748306700000|2025-05-27 00:45:00|2753.1|2752.3|2755.1|2754.3|2755.1|2754.3|2752.6|2751.8|262
1748307000000|2025-05-27 00:50:00|2755.6|2754.8|2756.1|2755.3|2757.1|2756.3|2754.6|2753.8|474
1748307300000|2025-05-27 00:55:00|2756.6|2755.8|2756.6|2755.8|2757.1|2756.3|2755.1|2754.3|133
1748307600000|2025-05-27 01:00:00|2756.1|2755.3|2755.6|2754.8|2756.6|2755.8|2754.8|2754|160
1748307900000|2025-05-27 01:05:00|2755.8|2755|2754.1|2753.3|2756.1|2755.3|2753.6|2752.8|126
1748308200000|2025-05-27 01:10:00|2753.8|2753|2755.1|2754.3|2756.1|2755.3|2753.3|2752.5|203
1748308500000|2025-05-27 01:15:00|2754.6|2753.8|2754.1|2753.3|2755.6|2754.8|2753.8|2753|124
1748308800000|2025-05-27 01:20:00|2753.6|2752.8|2754.6|2753.8|2754.6|2753.8|2753.6|2752.8|138
1748309100000|2025-05-27 01:25:00|2754.8|2754|2754.1|2753.3|2755.1|2754.3|2753.1|2752.3|135
1748309400000|2025-05-27 01:30:00|2753.6|2752.8|2753.1|2752.3|2755.6|2754.8|2753.1|2752.3|231
1748309700000|2025-05-27 01:35:00|2752.8|2752|2753.1|2752.3|2753.1|2752.3|2750.6|2749.8|228
1748310000000|2025-05-27 01:40:00|2753.6|2752.8|2751.6|2750.8|2754.6|2753.8|2751.1|2750.3|209
1748310300000|2025-05-27 01:45:00|2751.1|2750.3|2751.1|2750.3|2751.6|2750.8|2750.1|2749.3|164
1748310600000|2025-05-27 01:50:00|2750.8|2750|2750.1|2749.3|2751.1|2750.3|2749.6|2748.8|129
1748310900000|2025-05-27 01:55:00|2750.6|2749.8|2750.6|2749.8|2751.1|2750.3|2750.1|2749.3|104
1748311200000|2025-05-27 02:00:00|2750.3|2749.5|2753.1|2752.3|2754.1|2753.3|2750.1|2749.3|198
1748311500000|2025-05-27 02:05:00|2752.6|2751.8|2752.6|2751.8|2753.1|2752.3|2751.3|2750.5|101
1748311800000|2025-05-27 02:10:00|2752.1|2751.3|2751.6|2750.8|2752.1|2751.3|2750.3|2749.5|124
1748312100000|2025-05-27 02:15:00|2752.1|2751.3|2752.6|2751.8|2752.6|2751.8|2751.6|2750.8|70
1748312400000|2025-05-27 02:20:00|2753.1|2752.3|2754.1|2753.3|2754.1|2753.3|2753.1|2752.3|51
1748312700000|2025-05-27 02:25:00|2753.6|2752.8|2753.1|2752.3|2753.6|2752.8|2752.6|2751.8|162
1748313000000|2025-05-27 02:30:00|2753.3|2752.1|2753.8|2752.6|2754.8|2753.6|2753.3|2752.1|83
1748313300000|2025-05-27 02:35:00|2754.3|2753.1|2754.3|2753.1|2755.3|2754.1|2754.3|2753.1|43
1748313600000|2025-05-27 02:40:00|2754.5|2753.3|2753.8|2752.6|2754.8|2753.6|2753.5|2752.3|25
1748313900000|2025-05-27 02:45:00|2753.5|2752.3|2754.3|2753.1|2754.8|2753.6|2753.3|2752.1|37
1748314200000|2025-05-27 02:50:00|2754.8|2753.6|2754.8|2753.6|2755.3|2754.1|2753.8|2752.6|42
1748314500000|2025-05-27 02:55:00|2754.5|2753.3|2755.3|2754.1|2755.3|2754.1|2754.3|2753.1|36
1748314800000|2025-05-27 03:00:00|2755.8|2754.6|2756.8|2755.6|2757|2755.8|2755.8|2754.6|71
1748315100000|2025-05-27 03:05:00|2756.3|2755.1|2756.3|2755.1|2756.8|2755.6|2756.3|2755.1|52
1748315400000|2025-05-27 03:10:00|2755.8|2754.6|2756.3|2755.1|2756.8|2755.6|2755.8|2754.6|86
1748315700000|2025-05-27 03:15:00|2756|2754.8|2755.8|2754.6|2756.5|2755.3|2755.8|2754.6|43
1748316000000|2025-05-27 03:20:00|2756.3|2755.1|2754.3|2753.1|2756.3|2755.1|2754.3|2753.1|125
1748316300000|2025-05-27 03:25:00|2754.5|2753.3|2754.8|2753.6|2755.3|2754.1|2753.8|2752.6|129
1748316600000|2025-05-27 03:30:00|2754.6|2753.8|2754.1|2753.3|2754.6|2753.8|2753.6|2752.8|314
1748316900000|2025-05-27 03:35:00|2754.3|2753.5|2754.6|2753.8|2755.8|2755|2754.3|2753.5|96
1748317200000|2025-05-27 03:40:00|2754.1|2753.3|2752.6|2751.8|2754.1|2753.3|2752.1|2751.3|148
1748317500000|2025-05-27 03:45:00|2752.3|2751.5|2753.1|2752.3|2753.6|2752.8|2751.6|2750.8|122
1748317800000|2025-05-27 03:50:00|2752.6|2751.8|2752.1|2751.3|2753.1|2752.3|2751.6|2750.8|110
1748318100000|2025-05-27 03:55:00|2751.8|2751|2752.6|2751.8|2752.6|2751.8|2751.6|2750.8|94
1748318400000|2025-05-27 04:00:00|2752.1|2751.3|2753.1|2752.3|2753.1|2752.3|2751.6|2750.8|99
1748318700000|2025-05-27 04:05:00|2752.6|2751.8|2753.6|2752.8|2753.6|2752.8|2752.6|2751.8|91
1748319000000|2025-05-27 04:10:00|2753.8|2753|2753.1|2752.3|2754.1|2753.3|2753.1|2752.3|85
1748319300000|2025-05-27 04:15:00|2752.6|2751.8|2752.1|2751.3|2753.1|2752.3|2751.8|2751|99
1748319600000|2025-05-27 04:20:00|2752.6|2751.8|2753.6|2752.8|2753.6|2752.8|2751.6|2750.8|130
1748319900000|2025-05-27 04:25:00|2753.8|2753|2754.3|2753.5|2754.6|2753.8|2753.8|2753|159
1748320200000|2025-05-27 04:30:00|2753.6|2752.8|2753.6|2752.8|2753.6|2752.8|2752.6|2751.8|105
1748320500000|2025-05-27 04:35:00|2753.3|2752.5|2752.6|2751.8|2753.6|2752.8|2752.6|2751.8|92
1748320800000|2025-05-27 04:40:00|2752.8|2752|2755.1|2754.3|2755.3|2754.5|2752.8|2752|156
1748321100000|2025-05-27 04:45:00|2755.3|2754.5|2755.3|2754.5|2755.8|2755|2755.1|2754.3|114
1748321400000|2025-05-27 04:50:00|2755.6|2754.8|2754.6|2753.8|2755.6|2754.8|2754.6|2753.8|51
1748321700000|2025-05-27 04:55:00|2754.8|2754|2755.1|2754.3|2755.1|2754.3|2754.6|2753.8|83
1748322000000|2025-05-27 05:00:00|2755.6|2754.8|2756.1|2755.3|2756.3|2755.5|2755.1|2754.3|131
1748322300000|2025-05-27 05:05:00|2756.3|2755.5|2757.3|2756.5|2757.3|2756.5|2756.1|2755.3|199
1748322600000|2025-05-27 05:10:00|2757.1|2756.3|2759.6|2758.8|2759.6|2758.8|2757.1|2756.3|316
1748322900000|2025-05-27 05:15:00|2759.3|2758.5|2760.1|2759.3|2760.3|2759.5|2758.6|2757.8|344
1748323200000|2025-05-27 05:20:00|2760.3|2759.5|2762.6|2761.8|2762.6|2761.8|2760.1|2759.3|443
1748323500000|2025-05-27 05:25:00|2762.1|2761.3|2765.1|2764.3|2765.8|2765|2762.1|2761.3|878
1748323800000|2025-05-27 05:30:00|2764.8|2764|2766.1|2765.3|2766.6|2765.8|2764.3|2763.5|483
1748324100000|2025-05-27 05:35:00|2766.3|2765.5|2769.1|2768.3|2769.1|2768.3|2766.1|2765.3|492
1748324400000|2025-05-27 05:40:00|2769.6|2768.8|2771.6|2770.8|2773.1|2772.3|2769.6|2768.8|494
1748324700000|2025-05-27 05:45:00|2771.3|2770.5|2769.6|2768.8|2772.6|2771.8|2769.1|2768.3|396
1748325000000|2025-05-27 05:50:00|2769.1|2768.3|2767.6|2766.8|2769.1|2768.3|2766.6|2765.8|341
1748325300000|2025-05-27 05:55:00|2767.3|2766.5|2769.6|2768.8|2770.1|2769.3|2767.1|2766.3|331
1748325600000|2025-05-27 06:00:00|2769.3|2768.5|2770.6|2769.8|2771.1|2770.3|2768.6|2767.8|612
1748325900000|2025-05-27 06:05:00|2770.3|2769.5|2771.1|2770.3|2771.3|2770.5|2768.6|2767.8|270
1748326200000|2025-05-27 06:10:00|2770.6|2769.8|2771.1|2770.3|2771.6|2770.8|2770.1|2769.3|346
1748326500000|2025-05-27 06:15:00|2770.6|2769.8|2771.1|2770.3|2771.6|2770.8|2770.6|2769.8|387
1748326800000|2025-05-27 06:20:00|2770.6|2769.8|2773.1|2772.3|2773.6|2772.8|2770.6|2769.8|533
1748327100000|2025-05-27 06:25:00|2772.6|2771.8|2772.6|2771.8|2772.6|2771.8|2771.1|2770.3|1519
1748327400000|2025-05-27 06:30:00|2772.3|2771.5|2773.1|2772.3|2773.1|2772.3|2771.1|2770.3|1928
1748327700000|2025-05-27 06:35:00|2772.6|2771.8|2774.2|2772.2|2775.1|2774.3|2772.6|2771.8|705
1748328000000|2025-05-27 06:40:00|2774.3|2772.3|2776|2774|2776.3|2774.3|2773.9|2771.9|0
1748328300000|2025-05-27 06:45:00|2776.1|2774.1|2776.5|2774.5|2776.6|2774.6|2775.7|2773.7|1087
1748328600000|2025-05-27 06:50:00|2776.6|2774.6|2777.4|2775.4|2777.5|2775.5|2776.5|2774.5|0
1748328900000|2025-05-27 06:55:00|2777.5|2775.5|2776.5|2774.5|2777.7|2775.7|2776.4|2774.4|0
1748329200000|2025-05-27 07:00:00|2776.4|2774.4|2778.2|2776.2|2778.5|2776.5|2776|2774|0
1748329500000|2025-05-27 07:05:00|2778.4|2776.4|2778.1|2776.1|2779.6|2777.6|2777.7|2775.7|0
1748329800000|2025-05-27 07:10:00|2778.2|2776.2|2778.3|2776.3|2778.6|2776.6|2776.9|2774.9|0
1748330100000|2025-05-27 07:15:00|2778.4|2776.4|2778.6|2776.6|2778.8|2776.8|2777.8|2775.8|0
1748330400000|2025-05-27 07:20:00|2778.8|2776.8|2779.6|2777.6|2780.3|2778.3|2778.8|2776.8|0
1748330700000|2025-05-27 07:25:00|2779.8|2777.8|2780.4|2778.4|2781.8|2779.8|2779.3|2777.3|0
1748331000000|2025-05-27 07:30:00|2780.3|2778.3|2782.6|2780.6|2783|2781|2780.2|2778.2|0
1748331300000|2025-05-27 07:35:00|2782.5|2780.5|2783.1|2781.1|2783.4|2781.4|2782.2|2780.2|0
1748331600000|2025-05-27 07:40:00|2783|2781|2782.6|2780.6|2783.3|2781.3|2782.4|2780.4|0
1748331900000|2025-05-27 07:45:00|2782.7|2780.7|2785.1|2783.1|2785.4|2783.4|2782.3|2780.3|0
1748332200000|2025-05-27 07:50:00|2785|2783|2784.5|2782.5|2785.9|2783.9|2784.4|2782.4|0
1748332500000|2025-05-27 07:55:00|2784.2|2782.2|2781.4|2779.4|2784.4|2782.4|2780.9|2778.9|0
1748332800000|2025-05-27 08:00:00|2781.2|2779.2|2781.3|2780.1|2783.5|2782.3|2780.3|2779.1|401
1748333100000|2025-05-27 08:05:00|2780.8|2779.6|2782.3|2781.1|2783.3|2782.1|2780.8|2779.6|111
1748333400000|2025-05-27 08:10:00|2782.5|2781.3|2783|2781.8|2784.3|2783.1|2782.3|2781.1|136
1748333700000|2025-05-27 08:15:00|2782.8|2781.6|2781.8|2780.6|2784|2782.8|2781.8|2780.6|78
1748334000000|2025-05-27 08:20:00|2781.3|2780.1|2783.3|2782.1|2783.8|2782.6|2780.8|2779.6|32
1748334300000|2025-05-27 08:25:00|2783.5|2782.3|2783.3|2782.1|2784.3|2783.1|2782.8|2781.6|28
1748334600000|2025-05-27 08:30:00|2783.5|2782.3|2782.8|2781.6|2784.3|2783.1|2782|2780.8|35
1748334900000|2025-05-27 08:35:00|2782.5|2781.3|2781.8|2780.6|2782.8|2781.6|2781.3|2780.1|41
1748335200000|2025-05-27 08:40:00|2782.3|2781.1|2782.8|2781.6|2783.3|2782.1|2781.8|2780.6|49
1748335500000|2025-05-27 08:45:00|2783|2781.8|2781.3|2780.1|2783.3|2782.1|2781.3|2780.1|36
1748335800000|2025-05-27 08:50:00|2781.5|2780.3|2781.5|2780.3|2782.8|2781.6|2780.8|2779.6|198
1748336100000|2025-05-27 08:55:00|2781.8|2780.6|2783.3|2782.1|2783.3|2782.1|2781.8|2780.6|82
1748336400000|2025-05-27 09:00:00|2783.5|2782.3|2786.3|2785.1|2786.5|2785.3|2783|2781.8|112
1748336700000|2025-05-27 09:05:00|2786.8|2785.6|2786.3|2785.1|2786.8|2785.6|2785.8|2784.6|25
1748337000000|2025-05-27 09:10:00|2786.8|2785.6|2789.3|2788.1|2789.3|2788.1|2786.8|2785.6|126
1748337300000|2025-05-27 09:15:00|2788.8|2787.6|2787.3|2786.1|2788.8|2787.6|2787.3|2786.1|43
1748337600000|2025-05-27 09:20:00|2787|2785.8|2784.8|2783.6|2787.3|2786.1|2784|2782.8|266
1748337900000|2025-05-27 09:25:00|2784.5|2783.3|2783.8|2782.6|2784.8|2783.6|2783.3|2782.1|37
1748338200000|2025-05-27 09:30:00|2784|2782.8|2785.8|2784.6|2786.3|2785.1|2783.8|2782.6|60
1748338500000|2025-05-27 09:35:00|2786.3|2785.1|2787.3|2786.1|2787.5|2786.3|2786.3|2785.1|63
1748338800000|2025-05-27 09:40:00|2787.5|2786.3|2788|2786.8|2788|2786.8|2786.8|2785.6|57
1748339100000|2025-05-27 09:45:00|2788.3|2787.1|2789|2787.8|2790|2788.8|2788.3|2787.1|214
1748339400000|2025-05-27 09:50:00|2789.3|2788.1|2790|2788.8|2790.3|2789.1|2789|2787.8|122
1748339700000|2025-05-27 09:55:00|2790.3|2789.1|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|95
1748340000000|2025-05-27 10:00:00|2790|2788.8|2788.8|2787.6|2790.3|2789.1|2788.3|2787.1|112
1748340300000|2025-05-27 10:05:00|2788.3|2787.1|2788.8|2787.6|2789|2787.8|2787.8|2786.6|121
1748340600000|2025-05-27 10:10:00|2789.3|2788.1|2789.8|2788.6|2789.8|2788.6|2788.3|2787.1|83
1748340900000|2025-05-27 10:15:00|2790|2788.8|2790.8|2789.6|2791.8|2790.6|2790|2788.8|40
1748341200000|2025-05-27 10:20:00|2791|2789.8|2790.8|2789.6|2791.3|2790.1|2790.8|2789.6|21
1748341500000|2025-05-27 10:25:00|2791.3|2790.1|2792.3|2791.1|2792.3|2791.1|2791.3|2790.1|39
1748341800000|2025-05-27 10:30:00|2792.5|2791.3|2793.8|2792.6|2794.8|2793.6|2792.3|2791.1|78
1748342100000|2025-05-27 10:35:00|2794|2792.8|2793.5|2792.3|2794.8|2793.6|2792.8|2791.6|43
1748342400000|2025-05-27 10:40:00|2793.3|2792.1|2794.3|2793.1|2794.3|2793.1|2792.8|2791.6|17
1748342700000|2025-05-27 10:45:00|2793.8|2792.6|2794.8|2793.6|2795|2793.8|2793.8|2792.6|31
1748343000000|2025-05-27 10:50:00|2794.5|2793.3|2794.8|2793.6|2794.8|2793.6|2793.8|2792.6|15
1748343300000|2025-05-27 10:55:00|2794.3|2793.1|2792.8|2791.6|2794.3|2793.1|2792.8|2791.6|53
1748343600000|2025-05-27 11:00:00|2792.5|2791.3|2791.8|2790.6|2792.8|2791.6|2791.5|2790.3|35
1748343900000|2025-05-27 11:05:00|2791.3|2790.1|2792.8|2791.6|2792.8|2791.6|2790.8|2789.6|55
1748344200000|2025-05-27 11:10:00|2792.5|2791.3|2793.5|2792.3|2793.8|2792.6|2792|2790.8|38
1748344500000|2025-05-27 11:15:00|2793.3|2792.1|2792.8|2791.6|2793.8|2792.6|2792.3|2791.1|52
1748344800000|2025-05-27 11:20:00|2793.3|2792.1|2792.8|2791.6|2793.8|2792.6|2792.8|2791.6|38
1748345100000|2025-05-27 11:25:00|2793|2791.8|2793.3|2792.1|2794|2792.8|2793|2791.8|23
1748345400000|2025-05-27 11:30:00|2793.5|2792.3|2795.3|2794.1|2795.3|2794.1|2793.3|2792.1|25
1748345700000|2025-05-27 11:35:00|2795.5|2794.3|2794.8|2793.6|2795.8|2794.6|2794.8|2793.6|78
1748346000000|2025-05-27 11:40:00|2794.3|2793.1|2795.3|2794.1|2796.3|2795.1|2794.3|2793.1|62
1748346300000|2025-05-27 11:45:00|2795.5|2794.3|2794.3|2793.1|2795.8|2794.6|2794.3|2793.1|30
1748346600000|2025-05-27 11:50:00|2794|2792.8|2795.8|2794.6|2795.8|2794.6|2794|2792.8|19
1748346900000|2025-05-27 11:55:00|2796|2794.8|2797.8|2796.6|2797.8|2796.6|2795.8|2794.6|245
1748347200000|2025-05-27 12:00:00|2797.3|2796.1|2797.3|2796.1|2798.3|2797.1|2796.8|2795.6|134
1748347500000|2025-05-27 12:05:00|2797.5|2796.3|2798.8|2797.6|2798.8|2797.6|2797.3|2796.1|84
1748347800000|2025-05-27 12:10:00|2798.3|2797.1|2797.8|2796.6|2798.8|2797.6|2797.8|2796.6|51
1748348100000|2025-05-27 12:15:00|2797.5|2796.3|2797.3|2796.1|2798.8|2797.6|2796.5|2795.3|105
1748348400000|2025-05-27 12:20:00|2797|2795.8|2799.3|2798.1|2800|2798.8|2796.8|2795.6|78
1748348700000|2025-05-27 12:25:00|2799|2797.8|2798.3|2797.1|2799.5|2798.3|2798.3|2797.1|101
1748349000000|2025-05-27 12:30:00|2798|2796.8|2800.5|2799.3|2800.5|2799.3|2798|2796.8|115
1748349300000|2025-05-27 12:35:00|2800.8|2799.6|2801.3|2800.1|2801.5|2800.3|2800.3|2799.1|90
1748349600000|2025-05-27 12:40:00|2801|2799.8|2798.5|2797.3|2801|2799.8|2797.8|2796.6|91
1748349900000|2025-05-27 12:45:00|2798.8|2797.6|2800.8|2799.6|2800.8|2799.6|2798.8|2797.6|90
1748350200000|2025-05-27 12:50:00|2801.3|2800.1|2799.3|2798.1|2801.3|2800.1|2799.3|2798.1|137
1748350500000|2025-05-27 12:55:00|2799.5|2798.3|2800.8|2799.6|2801|2799.8|2799.3|2798.1|68
1748350800000|2025-05-27 13:00:00|2801|2799.8|2800.8|2799.6|2801.3|2800.1|2800.3|2799.1|78
1748351100000|2025-05-27 13:05:00|2800.3|2799.1|2801.8|2800.6|2801.8|2800.6|2799.8|2798.6|145
1748351400000|2025-05-27 13:10:00|2802|2800.8|2800.8|2799.6|2802.8|2801.6|2800.8|2799.6|144
1748351700000|2025-05-27 13:15:00|2801|2799.8|2802.5|2801.3|2803.3|2802.1|2800.8|2799.6|57
1748352000000|2025-05-27 13:20:00|2802.8|2801.6|2802.8|2801.6|2803.3|2802.1|2801.8|2800.6|50
1748352300000|2025-05-27 13:25:00|2802.5|2801.3|2798.8|2797.6|2802.5|2801.3|2798.8|2797.6|77
1748352600000|2025-05-27 13:30:00|2799.3|2798.1|2794.8|2793.6|2801.3|2800.1|2793.8|2792.6|310
1748352900000|2025-05-27 13:35:00|2794.5|2793.3|2797.8|2796.6|2797.8|2796.6|2793.3|2792.1|145
1748353200000|2025-05-27 13:40:00|2798.3|2797.1|2799.5|2798.3|2800.3|2799.1|2797.3|2796.1|182
1748353500000|2025-05-27 13:45:00|2799.8|2798.6|2802.8|2801.6|2803|2801.8|2799.3|2798.1|171
1748353800000|2025-05-27 13:50:00|2803|2801.8|2805.3|2804.1|2805.3|2804.1|2801.8|2800.6|268
1748354100000|2025-05-27 13:55:00|2805|2803.8|2804.8|2803.6|2806.3|2805.1|2804.8|2803.6|152
1748354400000|2025-05-27 14:00:00|2806|2804.8|2809.8|2808.6|2811|2809.8|2805.5|2804.3|345
1748354700000|2025-05-27 14:05:00|2810|2808.8|2807.8|2806.6|2810|2808.8|2807|2805.8|328
1748355000000|2025-05-27 14:10:00|2808.3|2807.1|2807.8|2806.6|2809.3|2808.1|2807.3|2806.1|250
1748355300000|2025-05-27 14:15:00|2808|2806.8|2811.3|2810.1|2811.3|2810.1|2807.8|2806.6|197
1748355600000|2025-05-27 14:20:00|2811.5|2810.3|2812.3|2811.1|2812.3|2811.1|2811.3|2810.1|149
1748355900000|2025-05-27 14:25:00|2812.5|2811.3|2812.3|2811.1|2813.8|2812.6|2811.8|2810.6|177
1748356200000|2025-05-27 14:30:00|2812|2810.8|2812.3|2811.1|2813.3|2812.1|2811.3|2810.1|181
1748356500000|2025-05-27 14:35:00|2811.8|2810.6|2811.3|2810.1|2811.8|2810.6|2810.8|2809.6|155
1748356800000|2025-05-27 14:40:00|2810.8|2809.6|2812.8|2811.6|2812.8|2811.6|2810.3|2809.1|130
1748357100000|2025-05-27 14:45:00|2812.3|2811.1|2814.3|2813.1|2814.8|2813.6|2811.8|2810.6|151
1748357400000|2025-05-27 14:50:00|2814|2812.8|2814.3|2813.1|2814.8|2813.6|2814|2812.8|176
1748357700000|2025-05-27 14:55:00|2813.8|2812.6|2813.3|2812.1|2814.5|2813.3|2812.3|2811.1|183
1748358000000|2025-05-27 15:00:00|2813.8|2812.6|2812.3|2811.1|2814|2812.8|2811.8|2810.6|128
1748358300000|2025-05-27 15:05:00|2811.8|2810.6|2811.3|2810.1|2811.8|2810.6|2810.8|2809.6|131
1748358600000|2025-05-27 15:10:00|2810.8|2809.6|2812.8|2811.6|2812.8|2811.6|2810.8|2809.6|125
1748358900000|2025-05-27 15:15:00|2813.3|2812.1|2814.3|2813.1|2814.3|2813.1|2812.8|2811.6|94
1748359200000|2025-05-27 15:20:00|2814|2812.8|2812.8|2811.6|2814|2812.8|2811.5|2810.3|207
1748359500000|2025-05-27 15:25:00|2813.3|2812.1|2812.5|2811.3|2813.3|2812.1|2811.8|2810.6|240
1748359800000|2025-05-27 15:30:00|2812.3|2811.1|2812.5|2811.3|2812.8|2811.6|2811.3|2810.1|169
1748360100000|2025-05-27 15:35:00|2812.3|2811.1|2812.8|2811.6|2813.8|2812.6|2812.3|2811.1|132
1748360400000|2025-05-27 15:40:00|2812.5|2811.3|2812.8|2811.6|2813.3|2812.1|2811.3|2810.1|116
1748360700000|2025-05-27 15:45:00|2813|2811.8|2814.3|2813.1|2814.8|2813.6|2812.8|2811.6|162
1748361000000|2025-05-27 15:50:00|2813.8|2812.6|2815.8|2814.6|2815.8|2814.6|2813.8|2812.6|140
1748361300000|2025-05-27 15:55:00|2816.3|2815.1|2816.3|2815.1|2816.3|2815.1|2815.3|2814.1|125
1748361600000|2025-05-27 16:00:00|2815.8|2814.6|2817.8|2816.6|2818.3|2817.1|2815.8|2814.6|147
1748361900000|2025-05-27 16:05:00|2817.5|2816.3|2818.3|2817.1|2818.3|2817.1|2816.8|2815.6|190
1748362200000|2025-05-27 16:10:00|2818.5|2817.3|2818.3|2817.1|2818.8|2817.6|2818.3|2817.1|72
1748362500000|2025-05-27 16:15:00|2818|2816.8|2818.8|2817.6|2819|2817.8|2818|2816.8|164
1748362800000|2025-05-27 16:20:00|2819|2817.8|2818.8|2817.6|2819.5|2818.3|2818.3|2817.1|127
1748363100000|2025-05-27 16:25:00|2819|2817.8|2817.3|2816.1|2819.3|2818.1|2817.3|2816.1|76
1748363400000|2025-05-27 16:30:00|2817.5|2816.3|2818.3|2817.1|2818.3|2817.1|2817|2815.8|99
1748363700000|2025-05-27 16:35:00|2817.8|2816.6|2819.3|2818.1|2819.8|2818.6|2817.8|2816.6|135
1748364000000|2025-05-27 16:40:00|2819.5|2818.3|2819.3|2818.1|2820.8|2819.6|2819.3|2818.1|140
1748364300000|2025-05-27 16:45:00|2819.5|2818.3|2818.3|2817.1|2819.5|2818.3|2817.8|2816.6|50
1748364600000|2025-05-27 16:50:00|2818.8|2817.6|2817.8|2816.6|2818.8|2817.6|2817.8|2816.6|87
1748364900000|2025-05-27 16:55:00|2817.3|2816.1|2817.3|2816.1|2818|2816.8|2817.3|2816.1|71
1748365200000|2025-05-27 17:00:00|2817.5|2816.3|2817.3|2816.1|2817.8|2816.6|2817.3|2816.1|37
1748365500000|2025-05-27 17:05:00|2816.8|2815.6|2817.3|2816.1|2817.8|2816.6|2816.8|2815.6|43
1748365800000|2025-05-27 17:10:00|2817.8|2816.6|2816.8|2815.6|2817.8|2816.6|2816.5|2815.3|51
1748366100000|2025-05-27 17:15:00|2816.5|2815.3|2817.3|2816.1|2817.8|2816.6|2816.3|2815.1|59
1748366400000|2025-05-27 17:20:00|2817.5|2816.3|2817.3|2816.1|2817.8|2816.6|2816.8|2815.6|27
1748366700000|2025-05-27 17:25:00|2817|2815.8|2815.8|2814.6|2817.3|2816.1|2815.8|2814.6|75
1748367000000|2025-05-27 17:30:00|2816|2814.8|2816.3|2815.1|2816.3|2815.1|2815.8|2814.6|73
1748367300000|2025-05-27 17:35:00|2816.8|2815.6|2816.8|2815.6|2816.8|2815.6|2815.8|2814.6|56
1748367600000|2025-05-27 17:40:00|2817|2815.8|2817.8|2816.6|2818|2816.8|2817|2815.8|50
1748367900000|2025-05-27 17:45:00|2818.3|2817.1|2818.8|2817.6|2818.8|2817.6|2817.8|2816.6|96
1748368200000|2025-05-27 17:50:00|2819|2817.8|2818.3|2817.1|2819.3|2818.1|2818.3|2817.1|59
1748368500000|2025-05-27 17:55:00|2818.8|2817.6|2819.8|2818.6|2819.8|2818.6|2818.3|2817.1|93
1748368800000|2025-05-27 18:00:00|2820.3|2819.1|2819.3|2818.1|2820.3|2819.1|2819.3|2818.1|88
1748369100000|2025-05-27 18:05:00|2819|2817.8|2818.8|2817.6|2819.3|2818.1|2818.3|2817.1|31
1748369400000|2025-05-27 18:10:00|2819|2817.8|2818.8|2817.6|2819.3|2818.1|2818.3|2817.1|56
1748369700000|2025-05-27 18:15:00|2819|2817.8|2818.5|2817.3|2819.3|2818.1|2818.3|2817.1|75
1748370000000|2025-05-27 18:20:00|2818.3|2817.1|2819.3|2818.1|2819.3|2818.1|2818.3|2817.1|63
1748370300000|2025-05-27 18:25:00|2819.5|2818.3|2818.8|2817.6|2819.5|2818.3|2818.8|2817.6|58
1748370600000|2025-05-27 18:30:00|2819.3|2818.1|2819.3|2818.1|2819.8|2818.6|2819|2817.8|37
1748370900000|2025-05-27 18:35:00|2819.8|2818.6|2819.3|2818.1|2819.8|2818.6|2818.8|2817.6|43
1748371200000|2025-05-27 18:40:00|2818.8|2817.6|2819.3|2818.1|2819.3|2818.1|2818.3|2817.1|63
1748371500000|2025-05-27 18:45:00|2818.8|2817.6|2818.3|2817.1|2819.3|2818.1|2818.3|2817.1|35
1748371800000|2025-05-27 18:50:00|2818.8|2817.6|2818.8|2817.6|2819.3|2818.1|2818.3|2817.1|50
1748372100000|2025-05-27 18:55:00|2818.3|2817.1|2817.5|2816.3|2818.8|2817.6|2817.3|2816.1|56
1748372400000|2025-05-27 19:00:00|2817.3|2816.1|2817.8|2816.6|2817.8|2816.6|2816.8|2815.6|94
1748372700000|2025-05-27 19:05:00|2817.3|2816.1|2817.8|2816.6|2818.3|2817.1|2817.3|2816.1|50
1748373000000|2025-05-27 19:10:00|2817.3|2816.1|2817.3|2816.1|2818.3|2817.1|2817.3|2816.1|55
1748373300000|2025-05-27 19:15:00|2816.8|2815.6|2816.5|2815.3|2817.3|2816.1|2816.3|2815.1|154
1748373600000|2025-05-27 19:20:00|2816.3|2815.1|2816.3|2815.1|2816.8|2815.6|2815.5|2814.3|69
1748373900000|2025-05-27 19:25:00|2815.8|2814.6|2814.8|2813.6|2815.8|2814.6|2814.8|2813.6|57
1748374200000|2025-05-27 19:30:00|2815|2813.8|2815.8|2814.6|2815.8|2814.6|2814.3|2813.1|86
1748374500000|2025-05-27 19:35:00|2816.3|2815.1|2816.3|2815.1|2816.3|2815.1|2814.8|2813.6|128
1748374800000|2025-05-27 19:40:00|2816.8|2815.6|2817|2815.8|2817.3|2816.1|2816.5|2815.3|128
1748375100000|2025-05-27 19:45:00|2816.8|2815.6|2817.3|2816.1|2817.3|2816.1|2816.3|2815.1|247
1748375400000|2025-05-27 19:50:00|2816.5|2815.3|2818.3|2817.1|2818.8|2817.6|2816.3|2815.1|358
1748375700000|2025-05-27 19:55:00|2818.8|2817.6|2819.3|2818.1|2819.8|2818.6|2817.8|2816.6|319
1748376000000|2025-05-27 20:00:00|2819.5|2818.3|2817.8|2816.6|2820.3|2819.1|2817.8|2816.6|28
1748376300000|2025-05-27 20:05:00|2818.3|2817.1|2820|2818.8|2820.3|2819.1|2818.3|2817.1|20
1748376600000|2025-05-27 20:10:00|2819.8|2818.6|2819.8|2818.6|2820.5|2819.3|2819.5|2818.3|24
1748376900000|2025-05-27 20:15:00|2820|2818.8|2820|2818.8|2820.3|2819.1|2819.3|2818.1|14
1748377200000|2025-05-27 20:20:00|2819.5|2818.3|2819.3|2818.1|2819.8|2818.6|2819|2817.8|7
1748377500000|2025-05-27 20:25:00|2819.5|2818.3|2819|2817.8|2819.5|2818.3|2819|2817.8|20
1748377800000|2025-05-27 20:30:00|2819.3|2818.1|2818.8|2817.6|2819.3|2818.1|2818.5|2817.3|6
1748378100000|2025-05-27 20:35:00|2819|2817.8|2819|2817.8|2819|2817.8|2819|2817.8|4
1748378400000|2025-05-27 20:40:00|2818.8|2817.6|2819|2817.8|2819|2817.8|2818.5|2817.3|7
1748378700000|2025-05-27 20:45:00|2819.3|2818.1|2818.5|2817.3|2819.3|2818.1|2818.5|2817.3|3
1748379000000|2025-05-27 20:50:00|2818.8|2817.6|2819.2|2817.2|2819.3|2818.1|2818.5|2817.2|40
1748379300000|2025-05-27 20:55:00|2819.1|2817.1|2818.7|2816.7|2819.3|2817.3|2818.6|2816.6|0
1748379600000|2025-05-27 21:00:00|2818.8|2816.8|2818.8|2816.8|2818.8|2816.8|2818.8|2816.8|4
1748380200000|2025-05-27 21:10:00|2818.9|2816.9|2819|2817|2819|2817|2818.9|2816.9|0
1748380500000|2025-05-27 21:15:00|2818.9|2816.9|2819|2817|2819|2817|2818.7|2816.7|0
1748380800000|2025-05-27 21:20:00|2819.1|2817.1|2819.4|2817.4|2819.5|2817.5|2818.8|2816.8|0
1748381100000|2025-05-27 21:25:00|2819.5|2817.5|2819.5|2817.5|2819.6|2817.6|2819.4|2817.4|0
1748381400000|2025-05-27 21:30:00|2819.6|2817.6|2819.5|2817.5|2819.6|2817.6|2819.5|2817.5|0
1748381700000|2025-05-27 21:35:00|2819.4|2817.4|2819.2|2817.2|2819.4|2817.4|2819.1|2817.1|0
1748382000000|2025-05-27 21:40:00|2819.1|2817.1|2818.9|2816.9|2819.2|2817.2|2818.8|2816.8|0
1748382300000|2025-05-27 21:45:00|2818.8|2816.8|2818.6|2816.6|2818.8|2816.8|2818.6|2816.6|0
1748382600000|2025-05-27 21:50:00|2818.5|2816.5|2818.7|2816.7|2818.8|2816.8|2818.5|2816.5|0
1748382900000|2025-05-27 21:55:00|2818.8|2816.8|2818.9|2816.9|2819|2817|2818.8|2816.8|0
1748383200000|2025-05-27 22:00:00|2818.4|2816.4|2816.3|2814.3|2818.4|2816.4|2815.9|2813.9|0
1748383500000|2025-05-27 22:05:00|2816.4|2814.4|2817.5|2815.5|2817.8|2815.8|2816.2|2814.2|0
1748383800000|2025-05-27 22:10:00|2817.3|2815.3|2817.2|2815.2|2817.5|2815.5|2817|2815|0
1748384100000|2025-05-27 22:15:00|2817.3|2815.3|2817.2|2815.2|2818.1|2816.1|2817.1|2815.1|0
1748384400000|2025-05-27 22:20:00|2817.3|2815.3|2817.2|2815.2|2817.5|2815.5|2816.8|2814.8|0
1748384700000|2025-05-27 22:25:00|2817.3|2815.3|2817.4|2815.4|2817.4|2815.4|2817.1|2815.1|0
1748385000000|2025-05-27 22:30:00|2817.3|2815.3|2816.9|2814.9|2817.4|2815.4|2816.8|2814.8|0
1748385300000|2025-05-27 22:35:00|2817.4|2815.4|2818|2816|2818.2|2816.2|2817.4|2815.4|0
1748385600000|2025-05-27 22:40:00|2817.9|2815.9|2817.7|2815.7|2818.1|2816.1|2817.6|2815.6|0
1748385900000|2025-05-27 22:45:00|2817.8|2815.8|2818|2816|2818.2|2816.2|2817.8|2815.8|0
1748386200000|2025-05-27 22:50:00|2818.2|2816.2|2817.8|2815.8|2818.2|2816.2|2817.4|2815.4|0
1748386500000|2025-05-27 22:55:00|2817.7|2815.7|2817.9|2815.9|2818.1|2816.1|2817.5|2815.5|0
1748386800000|2025-05-27 23:00:00|2817.8|2815.8|2817.2|2815.2|2817.8|2815.8|2817.2|2815.2|0
1748387100000|2025-05-27 23:05:00|2817.3|2815.3|2817.6|2815.6|2817.8|2815.8|2817.3|2815.3|0
1748387400000|2025-05-27 23:10:00|2817.8|2815.8|2817.7|2815.7|2817.9|2815.9|2817.5|2815.5|0
1748387700000|2025-05-27 23:15:00|2817.8|2815.8|2818.1|2816.1|2818.2|2816.2|2817.7|2815.7|0
1748388000000|2025-05-27 23:20:00|2817.9|2815.9|2817.4|2815.4|2818|2816|2817.2|2815.2|0
1748388300000|2025-05-27 23:25:00|2817.5|2815.5|2817.2|2815.2|2817.5|2815.5|2817.2|2815.2|0
1748388600000|2025-05-27 23:30:00|2816.9|2814.9|2816.2|2814.2|2817.7|2815.7|2816.1|2814.1|0
1748388900000|2025-05-27 23:35:00|2816.4|2814.4|2815|2813|2816.8|2814.8|2815|2813|0
1748389200000|2025-05-27 23:40:00|2814.7|2812.7|2814.4|2812.4|2815|2813|2813.6|2811.6|0
1748389500000|2025-05-27 23:45:00|2814.6|2812.6|2807.3|2806.1|2814.6|2812.6|2807.3|2806.1|1189
1748389800000|2025-05-27 23:50:00|2807.8|2806.6|2808.3|2807.1|2808.8|2807.6|2805.8|2804.6|516
1748390100000|2025-05-27 23:55:00|2808.5|2807.3|2799.5|2798.3|2808.5|2807.3|2799.5|2798.3|1159
1748390400000|2025-05-28 00:00:00|2799.3|2798.5|2794.6|2793.8|2799.3|2798.5|2794.3|2793.5|2466
1748390700000|2025-05-28 00:05:00|2795.1|2794.3|2793.1|2792.3|2796.1|2795.3|2792.6|2791.8|1050
1748391000000|2025-05-28 00:10:00|2794.1|2793.3|2790.1|2789.3|2794.1|2793.3|2790.1|2789.3|808
1748391300000|2025-05-28 00:15:00|2790.3|2789.5|2788.1|2787.3|2790.6|2789.8|2785.8|2785|847
1748391600000|2025-05-28 00:20:00|2787.6|2786.8|2786.1|2785.3|2789.6|2788.8|2786.1|2785.3|677
1748391900000|2025-05-28 00:25:00|2786.3|2785.5|2785.6|2784.8|2788.6|2787.8|2785.6|2784.8|553
1748392200000|2025-05-28 00:30:00|2785.3|2784.5|2785.6|2784.8|2786.1|2785.3|2784.6|2783.8|355
1748392500000|2025-05-28 00:35:00|2786.1|2785.3|2786.1|2785.3|2787.6|2786.8|2785.6|2784.8|307
1748392800000|2025-05-28 00:40:00|2786.6|2785.8|2785.1|2784.3|2786.6|2785.8|2783.6|2782.8|320
1748393100000|2025-05-28 00:45:00|2785.6|2784.8|2782.1|2781.3|2785.6|2784.8|2782.1|2781.3|502
1748393400000|2025-05-28 00:50:00|2782.6|2781.8|2781.1|2780.3|2783.6|2782.8|2780.8|2780|407
1748393700000|2025-05-28 00:55:00|2781.6|2780.8|2783.1|2782.3|2785.1|2784.3|2781.1|2780.3|477
1748394000000|2025-05-28 01:00:00|2784.1|2783.3|2785.6|2784.8|2785.6|2784.8|2782.8|2782|635
1748394300000|2025-05-28 01:05:00|2785.1|2784.3|2789.1|2788.3|2789.6|2788.8|2784.6|2783.8|530
1748394600000|2025-05-28 01:10:00|2788.6|2787.8|2789.1|2788.3|2790.6|2789.8|2787.6|2786.8|604
1748394900000|2025-05-28 01:15:00|2788.6|2787.8|2784.6|2783.8|2789.1|2788.3|2784.3|2783.5|341
1748395200000|2025-05-28 01:20:00|2784.8|2784|2783.1|2782.3|2785.6|2784.8|2783.1|2782.3|304
1748395500000|2025-05-28 01:25:00|2783.6|2782.8|2784.3|2783.5|2785.1|2784.3|2783.3|2782.5|392
1748395800000|2025-05-28 01:30:00|2784.6|2783.8|2783.1|2782.3|2784.6|2783.8|2781.1|2780.3|603
1748396100000|2025-05-28 01:35:00|2782.8|2782|2784.6|2783.8|2785.1|2784.3|2782.1|2781.3|356
1748396400000|2025-05-28 01:40:00|2784.1|2783.3|2786.6|2785.8|2786.6|2785.8|2784.1|2783.3|218
1748396700000|2025-05-28 01:45:00|2786.1|2785.3|2787.6|2786.8|2787.6|2786.8|2785.8|2785|262
1748397000000|2025-05-28 01:50:00|2787.3|2786.5|2786.1|2785.3|2787.8|2787|2785.6|2784.8|227
1748397300000|2025-05-28 01:55:00|2785.6|2784.8|2786.1|2785.3|2786.6|2785.8|2785.1|2784.3|204
1748397600000|2025-05-28 02:00:00|2786.6|2785.8|2785.1|2784.3|2786.6|2785.8|2785.1|2784.3|254
1748397900000|2025-05-28 02:05:00|2785.6|2784.8|2786.1|2785.3|2786.1|2785.3|2784.6|2783.8|264
1748398200000|2025-05-28 02:10:00|2785.8|2785|2784.1|2783.3|2786.1|2785.3|2783.8|2783|181
1748398500000|2025-05-28 02:15:00|2784.6|2783.8|2784.1|2783.3|2784.8|2784|2784.1|2783.3|121
1748398800000|2025-05-28 02:20:00|2783.6|2782.8|2784.6|2783.8|2784.6|2783.8|2783.1|2782.3|182
1748399100000|2025-05-28 02:25:00|2784.8|2784|2785.1|2784.3|2785.6|2784.8|2784.6|2783.8|287
1748399400000|2025-05-28 02:30:00|2785.3|2784.1|2785.3|2784.1|2786.3|2785.1|2785|2783.8|141
1748399700000|2025-05-28 02:35:00|2785.8|2784.6|2785.8|2784.6|2786.3|2785.1|2785.3|2784.1|69
1748400000000|2025-05-28 02:40:00|2785.3|2784.1|2785.8|2784.6|2786.3|2785.1|2785.3|2784.1|61
1748400300000|2025-05-28 02:45:00|2785.3|2784.1|2786.8|2785.6|2787.3|2786.1|2785.3|2784.1|90
1748400600000|2025-05-28 02:50:00|2787|2785.8|2787.8|2786.6|2787.8|2786.6|2786.8|2785.6|66
1748400900000|2025-05-28 02:55:00|2788.3|2787.1|2787.8|2786.6|2788.5|2787.3|2787.8|2786.6|102
1748401200000|2025-05-28 03:00:00|2788|2786.8|2788.8|2787.6|2789|2787.8|2787.8|2786.6|143
1748401500000|2025-05-28 03:05:00|2788.5|2787.3|2788.3|2787.1|2788.8|2787.6|2788.3|2787.1|57
1748401800000|2025-05-28 03:10:00|2788|2786.8|2788.8|2787.6|2789.3|2788.1|2787.8|2786.6|141
1748402100000|2025-05-28 03:15:00|2788.5|2787.3|2788.8|2787.6|2788.8|2787.6|2788.3|2787.1|138
1748402400000|2025-05-28 03:20:00|2788.5|2787.3|2788.8|2787.6|2788.8|2787.6|2788.5|2787.3|78
1748402700000|2025-05-28 03:25:00|2789.3|2788.1|2788.3|2787.1|2789.3|2788.1|2788.3|2787.1|344
1748403000000|2025-05-28 03:30:00|2788.1|2787.3|2787.1|2786.3|2789.1|2788.3|2787.1|2786.3|797
1748403300000|2025-05-28 03:35:00|2786.3|2785.5|2784.6|2783.8|2787.1|2786.3|2782.6|2781.8|808
1748403600000|2025-05-28 03:40:00|2784.3|2783.5|2782.1|2781.3|2784.3|2783.5|2781.1|2780.3|299
1748403900000|2025-05-28 03:45:00|2782.3|2781.5|2782.6|2781.8|2784.1|2783.3|2782.3|2781.5|267
1748404200000|2025-05-28 03:50:00|2783.6|2782.8|2782.6|2781.8|2784.1|2783.3|2782.1|2781.3|258
1748404500000|2025-05-28 03:55:00|2782.1|2781.3|2781.1|2780.3|2782.6|2781.8|2780.6|2779.8|205
1748404800000|2025-05-28 04:00:00|2780.8|2780|2782.1|2781.3|2783.1|2782.3|2780.8|2780|220
1748405100000|2025-05-28 04:05:00|2781.8|2781|2783.1|2782.3|2783.1|2782.3|2781.1|2780.3|199
1748405400000|2025-05-28 04:10:00|2782.8|2782|2782.3|2781.5|2783.6|2782.8|2782.1|2781.3|229
1748405700000|2025-05-28 04:15:00|2782.6|2781.8|2782.1|2781.3|2782.6|2781.8|2781.6|2780.8|148
1748406000000|2025-05-28 04:20:00|2781.8|2781|2781.1|2780.3|2782.1|2781.3|2781.1|2780.3|163
1748406300000|2025-05-28 04:25:00|2780.8|2780|2781.6|2780.8|2782.1|2781.3|2780.6|2779.8|170
1748406600000|2025-05-28 04:30:00|2781.3|2780.5|2780.6|2779.8|2781.6|2780.8|2780.6|2779.8|140
1748406900000|2025-05-28 04:35:00|2781.1|2780.3|2779.6|2778.8|2781.1|2780.3|2779.1|2778.3|215
1748407200000|2025-05-28 04:40:00|2779.8|2779|2779.1|2778.3|2780.1|2779.3|2778.6|2777.8|128
1748407500000|2025-05-28 04:45:00|2778.6|2777.8|2776.8|2776|2778.6|2777.8|2776.1|2775.3|598
1748407800000|2025-05-28 04:50:00|2776.6|2775.8|2778.1|2777.3|2778.1|2777.3|2776.1|2775.3|144
1748408100000|2025-05-28 04:55:00|2778.3|2777.5|2777.6|2776.8|2778.3|2777.5|2777.1|2776.3|196
1748408400000|2025-05-28 05:00:00|2777.3|2776.5|2777.6|2776.8|2778.3|2777.5|2777.1|2776.3|306
1748408700000|2025-05-28 05:05:00|2778.1|2777.3|2778.6|2777.8|2779.1|2778.3|2777.6|2776.8|143
1748409000000|2025-05-28 05:10:00|2778.8|2778|2778.6|2777.8|2779.6|2778.8|2778.1|2777.3|181
1748409300000|2025-05-28 05:15:00|2778.1|2777.3|2780.1|2779.3|2780.3|2779.5|2777.6|2776.8|178
1748409600000|2025-05-28 05:20:00|2780.3|2779.5|2780.1|2779.3|2780.6|2779.8|2779.1|2778.3|206
1748409900000|2025-05-28 05:25:00|2779.6|2778.8|2779.1|2778.3|2779.6|2778.8|2778.6|2777.8|246
1748410200000|2025-05-28 05:30:00|2779.6|2778.8|2779.6|2778.8|2779.8|2779|2779.1|2778.3|232
1748410500000|2025-05-28 05:35:00|2779.1|2778.3|2779.6|2778.8|2779.6|2778.8|2779.1|2778.3|126
1748410800000|2025-05-28 05:40:00|2779.1|2778.3|2779.6|2778.8|2779.6|2778.8|2778.6|2777.8|321
1748411100000|2025-05-28 05:45:00|2779.1|2778.3|2779.1|2778.3|2779.6|2778.8|2778.6|2777.8|243
1748411400000|2025-05-28 05:50:00|2778.6|2777.8|2778.6|2777.8|2778.6|2777.8|2778.1|2777.3|207
1748411700000|2025-05-28 05:55:00|2778.1|2777.3|2777.6|2776.8|2778.1|2777.3|2777.6|2776.8|293
1748412000000|2025-05-28 06:00:00|2778.1|2777.3|2771.6|2770.8|2778.1|2777.3|2770.6|2769.8|738
1748412300000|2025-05-28 06:05:00|2771.1|2770.3|2775.1|2774.3|2775.6|2774.8|2771.1|2770.3|449
1748412600000|2025-05-28 06:10:00|2774.6|2773.8|2775.6|2774.8|2776.6|2775.8|2774.6|2773.8|234
1748412900000|2025-05-28 06:15:00|2775.3|2774.5|2773.6|2772.8|2775.3|2774.5|2773.6|2772.8|247
1748413200000|2025-05-28 06:20:00|2773.8|2773|2773.1|2772.3|2774.6|2773.8|2773.1|2772.3|230
1748413500000|2025-05-28 06:25:00|2773.6|2772.8|2773.3|2772.5|2774.6|2773.8|2773.1|2772.3|1357
1748413800000|2025-05-28 06:30:00|2772.4|2771.6|2769.4|2768.6|2772.7|2771.9|2768.9|2768.1|2670
1748414100000|2025-05-28 06:35:00|2769.9|2769.1|2772|2770|2772.2|2770.2|2768.4|2767.6|389
1748414400000|2025-05-28 06:40:00|2771.9|2769.9|2770.8|2768.8|2772.4|2770.4|2770.6|2768.6|4
1748414700000|2025-05-28 06:45:00|2770.9|2768.9|2770.6|2768.6|2771.6|2769.6|2770.4|2768.4|708
1748415000000|2025-05-28 06:50:00|2770.7|2768.7|2771.8|2769.8|2772.8|2770.8|2770.7|2768.7|0
1748415300000|2025-05-28 06:55:00|2771.9|2769.9|2771.6|2769.6|2772.2|2770.2|2771.2|2769.2|0
1748415600000|2025-05-28 07:00:00|2771.7|2769.7|2774|2772|2774.2|2772.2|2771.6|2769.6|0
1748415900000|2025-05-28 07:05:00|2774.1|2772.1|2774.5|2772.5|2775.5|2773.5|2774|2772|0
1748416200000|2025-05-28 07:10:00|2774.6|2772.6|2775.6|2773.6|2775.7|2773.7|2773.1|2771.1|0
1748416500000|2025-05-28 07:15:00|2775.5|2773.5|2776|2774|2776|2774|2774.5|2772.5|0
1748416800000|2025-05-28 07:20:00|2776.3|2774.3|2777.1|2775.1|2777.3|2775.3|2775.9|2773.9|0
1748417100000|2025-05-28 07:25:00|2777|2775|2775.1|2773.1|2777.1|2775.1|2775.1|2773.1|0
1748417400000|2025-05-28 07:30:00|2775.2|2773.2|2775.1|2773.1|2775.5|2773.5|2773.8|2771.8|0
1748417700000|2025-05-28 07:35:00|2775.2|2773.2|2776.4|2774.4|2776.9|2774.9|2774.8|2772.8|0
1748418000000|2025-05-28 07:40:00|2776.2|2774.2|2776.5|2774.5|2776.8|2774.8|2775.3|2773.3|0
1748418300000|2025-05-28 07:45:00|2776.6|2774.6|2775.7|2773.7|2776.9|2774.9|2775.2|2773.2|0
1748418600000|2025-05-28 07:50:00|2775.8|2773.8|2775.1|2773.1|2775.8|2773.8|2774.5|2772.5|0
1748418900000|2025-05-28 07:55:00|2774.8|2772.8|2773.4|2771.4|2774.8|2772.8|2773.2|2771.2|0
1748419200000|2025-05-28 08:00:00|2773.7|2771.7|2772.1|2770.9|2773.7|2772.4|2771.4|2770.2|358
1748419500000|2025-05-28 08:05:00|2772.6|2771.4|2771.6|2770.4|2773.9|2772.7|2771.6|2770.4|183
1748419800000|2025-05-28 08:10:00|2771.9|2770.7|2771.6|2770.4|2772.4|2771.2|2770.4|2769.2|54
1748420100000|2025-05-28 08:15:00|2771.9|2770.7|2772.1|2770.9|2773.1|2771.9|2771.6|2770.4|48
1748420400000|2025-05-28 08:20:00|2772.6|2771.4|2771.1|2769.9|2773.1|2771.9|2771.1|2769.9|44
1748420700000|2025-05-28 08:25:00|2771.4|2770.2|2771.1|2769.9|2772.4|2771.2|2770.6|2769.4|31
1748421000000|2025-05-28 08:30:00|2770.6|2769.4|2771.6|2770.4|2771.9|2770.7|2770.1|2768.9|55
1748421300000|2025-05-28 08:35:00|2772.1|2770.9|2772.1|2770.9|2772.6|2771.4|2771.6|2770.4|89
1748421600000|2025-05-28 08:40:00|2772.6|2771.4|2771.6|2770.4|2773.1|2771.9|2771.6|2770.4|11
1748421900000|2025-05-28 08:45:00|2772.1|2770.9|2769.6|2768.4|2772.1|2770.9|2769.6|2768.4|55
1748422200000|2025-05-28 08:50:00|2769.9|2768.7|2767.6|2766.4|2770.1|2768.9|2767.1|2765.9|41
1748422500000|2025-05-28 08:55:00|2767.9|2766.7|2767.6|2766.4|2768.1|2766.9|2767.1|2765.9|42
1748422800000|2025-05-28 09:00:00|2768.1|2766.9|2767.1|2765.9|2768.1|2766.9|2766.1|2764.9|63
1748423100000|2025-05-28 09:05:00|2767.4|2766.2|2768.1|2766.9|2769.4|2768.2|2767.1|2765.9|44
1748423400000|2025-05-28 09:10:00|2768.4|2767.2|2768.6|2767.4|2769.6|2768.4|2768.1|2766.9|44
1748423700000|2025-05-28 09:15:00|2768.1|2766.9|2768.6|2767.4|2768.6|2767.4|2767.4|2766.2|38
1748424000000|2025-05-28 09:20:00|2769.1|2767.9|2767.6|2766.4|2769.4|2768.2|2767.1|2765.9|111
1748424300000|2025-05-28 09:25:00|2767.4|2766.2|2767.6|2766.4|2768.6|2767.4|2767.4|2766.2|53
1748424600000|2025-05-28 09:30:00|2767.4|2766.2|2769.6|2768.4|2769.9|2768.7|2766.9|2765.7|48
1748424900000|2025-05-28 09:35:00|2769.9|2768.7|2770.6|2769.4|2770.9|2769.7|2769.1|2767.9|46
1748425200000|2025-05-28 09:40:00|2770.9|2769.7|2770.1|2768.9|2771.6|2770.4|2769.4|2768.2|107
1748425500000|2025-05-28 09:45:00|2770.4|2769.2|2770.9|2769.7|2771.1|2769.9|2770.1|2768.9|75
1748425800000|2025-05-28 09:50:00|2770.6|2769.4|2771.1|2769.9|2771.1|2769.9|2770.6|2769.4|30
1748426100000|2025-05-28 09:55:00|2771.6|2770.4|2771.9|2770.7|2772.1|2770.9|2771.1|2769.9|91
1748426400000|2025-05-28 10:00:00|2771.6|2770.4|2770.9|2769.7|2772.1|2770.9|2770.6|2769.4|34
1748426700000|2025-05-28 10:05:00|2770.6|2769.4|2771.1|2769.9|2771.6|2770.4|2770.6|2769.4|22
1748427000000|2025-05-28 10:10:00|2770.9|2769.7|2771.1|2769.9|2771.6|2770.4|2770.6|2769.4|33
1748427300000|2025-05-28 10:15:00|2770.9|2769.7|2772.1|2770.9|2772.6|2771.4|2770.6|2769.4|34
1748427600000|2025-05-28 10:20:00|2772.6|2771.4|2772.6|2771.4|2773.1|2771.9|2772.6|2771.4|44
1748427900000|2025-05-28 10:25:00|2772.9|2771.7|2773.6|2772.4|2773.9|2772.7|2772.6|2771.4|19
1748428200000|2025-05-28 10:30:00|2773.9|2772.7|2776.1|2774.9|2776.6|2775.4|2773.6|2772.4|132
1748428500000|2025-05-28 10:35:00|2776.4|2775.2|2778.1|2776.9|2778.1|2776.9|2776.1|2774.9|104
1748428800000|2025-05-28 10:40:00|2777.9|2776.7|2779.6|2778.4|2779.6|2778.4|2777.6|2776.4|137
1748429100000|2025-05-28 10:45:00|2780.1|2778.9|2779.6|2778.4|2780.4|2779.2|2779.6|2778.4|150
1748429400000|2025-05-28 10:50:00|2780.1|2778.9|2780.6|2779.4|2781.1|2779.9|2780.1|2778.9|154
1748429700000|2025-05-28 10:55:00|2780.9|2779.7|2780.1|2778.9|2781.4|2780.2|2780.1|2778.9|114
1748430000000|2025-05-28 11:00:00|2779.6|2778.4|2778.6|2777.4|2780.1|2778.9|2778.6|2777.4|131
1748430300000|2025-05-28 11:05:00|2778.1|2776.9|2778.6|2777.4|2779.1|2777.9|2777.6|2776.4|129
1748430600000|2025-05-28 11:10:00|2778.4|2777.2|2776.9|2775.7|2779.1|2777.9|2776.6|2775.4|111
1748430900000|2025-05-28 11:15:00|2776.6|2775.4|2776.1|2774.9|2777.1|2775.9|2775.1|2773.9|58
1748431200000|2025-05-28 11:20:00|2775.9|2774.7|2774.1|2772.9|2776.1|2774.9|2774.1|2772.9|16
1748431500000|2025-05-28 11:25:00|2774.4|2773.2|2775.6|2774.4|2775.6|2774.4|2774.4|2773.2|5
1748431800000|2025-05-28 11:30:00|2775.4|2774.2|2775.6|2774.4|2777.1|2775.9|2775.1|2773.9|28
1748432100000|2025-05-28 11:35:00|2775.9|2774.7|2775.1|2773.9|2776.1|2774.9|2775.1|2773.9|21
1748432400000|2025-05-28 11:40:00|2775.4|2774.2|2775.1|2773.9|2775.6|2774.4|2774.6|2773.4|20
1748432700000|2025-05-28 11:45:00|2774.9|2773.7|2775.6|2774.4|2775.6|2774.4|2774.6|2773.4|13
1748433000000|2025-05-28 11:50:00|2775.9|2774.7|2776.6|2775.4|2776.6|2775.4|2775.6|2774.4|11
1748433300000|2025-05-28 11:55:00|2776.1|2774.9|2776.4|2775.2|2777.4|2776.2|2776.1|2774.9|40
1748433600000|2025-05-28 12:00:00|2776.1|2774.9|2776.4|2775.2|2776.6|2775.4|2775.4|2774.2|17
1748433900000|2025-05-28 12:05:00|2776.1|2774.9|2775.6|2774.4|2776.6|2775.4|2775.6|2774.4|29
1748434200000|2025-05-28 12:10:00|2775.9|2774.7|2777.1|2775.9|2777.1|2775.9|2775.4|2774.2|21
1748434500000|2025-05-28 12:15:00|2776.6|2775.4|2777.1|2775.9|2777.1|2775.9|2776.6|2775.4|54
1748434800000|2025-05-28 12:20:00|2777.4|2776.2|2778.6|2777.4|2779.1|2777.9|2776.6|2775.4|45
1748435100000|2025-05-28 12:25:00|2778.4|2777.2|2778.6|2777.4|2779.1|2777.9|2778.1|2776.9|175
1748435400000|2025-05-28 12:30:00|2778.1|2776.9|2778.6|2777.4|2778.6|2777.4|2777.9|2776.7|61
1748435700000|2025-05-28 12:35:00|2778.9|2777.7|2781.6|2780.4|2781.6|2780.4|2778.6|2777.4|113
1748436000000|2025-05-28 12:40:00|2781.4|2780.2|2782.1|2780.9|2782.6|2781.4|2781.1|2779.9|99
1748436300000|2025-05-28 12:45:00|2782.4|2781.2|2780.6|2779.4|2782.6|2781.4|2780.6|2779.4|61
1748436600000|2025-05-28 12:50:00|2781.1|2779.9|2780.1|2778.9|2781.1|2779.9|2779.1|2777.9|26
1748436900000|2025-05-28 12:55:00|2779.6|2778.4|2780.1|2778.9|2780.6|2779.4|2779.6|2778.4|48
1748437200000|2025-05-28 13:00:00|2780.6|2779.4|2780.9|2779.7|2781.6|2780.4|2780.1|2778.9|72
1748437500000|2025-05-28 13:05:00|2780.6|2779.4|2783.1|2781.9|2783.1|2781.9|2780.6|2779.4|79
1748437800000|2025-05-28 13:10:00|2783.6|2782.4|2784.1|2782.9|2784.6|2783.4|2783.6|2782.4|71
1748438100000|2025-05-28 13:15:00|2784.6|2783.4|2783.1|2781.9|2784.6|2783.4|2782.1|2780.9|56
1748438400000|2025-05-28 13:20:00|2782.9|2781.7|2783.1|2781.9|2783.1|2781.9|2782.1|2780.9|69
1748438700000|2025-05-28 13:25:00|2782.6|2781.4|2785.1|2783.9|2785.6|2784.4|2782.6|2781.4|134
1748439000000|2025-05-28 13:30:00|2784.6|2783.4|2787.6|2786.4|2787.6|2786.4|2784.1|2782.9|298
1748439300000|2025-05-28 13:35:00|2787.4|2786.2|2788.6|2787.4|2789.4|2788.2|2787.1|2785.9|229
1748439600000|2025-05-28 13:40:00|2789.1|2787.9|2786.1|2784.9|2789.6|2788.4|2785.6|2784.4|90
1748439900000|2025-05-28 13:45:00|2786.4|2785.2|2784.1|2782.9|2787.1|2785.9|2783.4|2782.2|108
1748440200000|2025-05-28 13:50:00|2783.6|2782.4|2782.4|2781.2|2784.1|2782.9|2781.6|2780.4|71
1748440500000|2025-05-28 13:55:00|2782.6|2781.4|2783.6|2782.4|2784.6|2783.4|2782.1|2780.9|72
1748440800000|2025-05-28 14:00:00|2783.9|2782.7|2783.1|2781.9|2785.6|2784.4|2782.6|2781.4|170
1748441100000|2025-05-28 14:05:00|2782.6|2781.4|2781.1|2779.9|2783.4|2782.2|2781.1|2779.9|78
1748441400000|2025-05-28 14:10:00|2781.6|2780.4|2781.1|2779.9|2782.6|2781.4|2781.1|2779.9|49
1748441700000|2025-05-28 14:15:00|2781.6|2780.4|2781.1|2779.9|2781.9|2780.7|2779.1|2777.9|74
1748442000000|2025-05-28 14:20:00|2781.4|2780.2|2783.6|2782.4|2784.1|2782.9|2780.1|2778.9|119
1748442300000|2025-05-28 14:25:00|2783.1|2781.9|2780.6|2779.4|2783.6|2782.4|2780.6|2779.4|41
1748442600000|2025-05-28 14:30:00|2780.9|2779.7|2781.1|2779.9|2781.4|2780.2|2779.1|2777.9|78
1748442900000|2025-05-28 14:35:00|2781.6|2780.4|2778.6|2777.4|2781.6|2780.4|2778.1|2776.9|104
1748443200000|2025-05-28 14:40:00|2778.9|2777.7|2780.6|2779.4|2781.6|2780.4|2778.6|2777.4|92
1748443500000|2025-05-28 14:45:00|2780.1|2778.9|2781.1|2779.9|2781.4|2780.2|2779.6|2778.4|74
1748443800000|2025-05-28 14:50:00|2780.6|2779.4|2781.1|2779.9|2782.1|2780.9|2779.1|2777.9|110
1748444100000|2025-05-28 14:55:00|2781.6|2780.4|2783.1|2781.9|2783.1|2781.9|2781.1|2779.9|161
1748444400000|2025-05-28 15:00:00|2783.4|2782.2|2785.1|2783.9|2785.6|2784.4|2783.1|2781.9|100
1748444700000|2025-05-28 15:05:00|2784.9|2783.7|2783.6|2782.4|2785.1|2783.9|2783.1|2781.9|69
1748445000000|2025-05-28 15:10:00|2783.4|2782.2|2781.6|2780.4|2784.1|2782.9|2781.6|2780.4|89
1748445300000|2025-05-28 15:15:00|2781.9|2780.7|2784.1|2782.9|2784.1|2782.9|2781.6|2780.4|123
1748445600000|2025-05-28 15:20:00|2783.9|2782.7|2783.4|2782.2|2785.1|2783.9|2783.1|2781.9|67
1748445900000|2025-05-28 15:25:00|2783.6|2782.4|2782.1|2780.9|2783.6|2782.4|2781.6|2780.4|45
1748446200000|2025-05-28 15:30:00|2782.4|2781.2|2782.6|2781.4|2783.1|2781.9|2781.6|2780.4|70
1748446500000|2025-05-28 15:35:00|2782.4|2781.2|2784.1|2782.9|2784.1|2782.9|2781.6|2780.4|63
1748446800000|2025-05-28 15:40:00|2783.9|2782.7|2783.1|2781.9|2784.6|2783.4|2782.6|2781.4|66
1748447100000|2025-05-28 15:45:00|2783.4|2782.2|2782.6|2781.4|2783.6|2782.4|2782.6|2781.4|35
1748447400000|2025-05-28 15:50:00|2783.1|2781.9|2783.6|2782.4|2784.1|2782.9|2782.6|2781.4|36
1748447700000|2025-05-28 15:55:00|2783.9|2782.7|2781.6|2780.4|2784.1|2782.9|2781.1|2779.9|38
1748448000000|2025-05-28 16:00:00|2782.1|2780.9|2782.1|2780.9|2783.1|2781.9|2781.6|2780.4|48
1748448300000|2025-05-28 16:05:00|2781.6|2780.4|2783.6|2782.4|2784.1|2782.9|2781.1|2779.9|39
1748448600000|2025-05-28 16:10:00|2783.4|2782.2|2783.6|2782.4|2784.1|2782.9|2782.6|2781.4|61
1748448900000|2025-05-28 16:15:00|2783.4|2782.2|2783.4|2782.2|2783.6|2782.4|2783.1|2781.9|29
1748449200000|2025-05-28 16:20:00|2783.6|2782.4|2783.6|2782.4|2783.6|2782.4|2782.6|2781.4|42
1748449500000|2025-05-28 16:25:00|2783.9|2782.7|2784.1|2782.9|2784.6|2783.4|2783.6|2782.4|12
1748449800000|2025-05-28 16:30:00|2784.4|2783.2|2784.6|2783.4|2784.6|2783.4|2784.1|2782.9|10
1748450100000|2025-05-28 16:35:00|2784.9|2783.7|2785.6|2784.4|2786.6|2785.4|2784.6|2783.4|24
1748450400000|2025-05-28 16:40:00|2785.4|2784.2|2785.1|2783.9|2785.9|2784.7|2785.1|2783.9|18
1748450700000|2025-05-28 16:45:00|2784.6|2783.4|2784.1|2782.9|2785.1|2783.9|2784.1|2782.9|28
1748451000000|2025-05-28 16:50:00|2784.4|2783.2|2782.1|2780.9|2784.6|2783.4|2782.1|2780.9|85
1748451300000|2025-05-28 16:55:00|2782.4|2781.2|2783.6|2782.4|2783.6|2782.4|2782.1|2780.9|28
1748451600000|2025-05-28 17:00:00|2783.4|2782.2|2785.6|2784.4|2785.9|2784.7|2783.1|2781.9|71
1748451900000|2025-05-28 17:05:00|2785.4|2784.2|2785.6|2784.4|2786.4|2785.2|2785.1|2783.9|21
1748452200000|2025-05-28 17:10:00|2785.9|2784.7|2785.6|2784.4|2786.1|2784.9|2785.1|2783.9|5
1748452500000|2025-05-28 17:15:00|2785.9|2784.7|2785.6|2784.4|2786.1|2784.9|2785.6|2784.4|12
1748452800000|2025-05-28 17:20:00|2785.4|2784.2|2784.6|2783.4|2786.1|2784.9|2784.4|2783.2|23
1748453100000|2025-05-28 17:25:00|2784.9|2783.7|2784.6|2783.4|2785.1|2783.9|2783.6|2782.4|48
1748453400000|2025-05-28 17:30:00|2784.9|2783.7|2784.1|2782.9|2784.9|2783.7|2784.1|2782.9|35
1748453700000|2025-05-28 17:35:00|2783.9|2782.7|2783.6|2782.4|2784.1|2782.9|2783.1|2781.9|16
1748454000000|2025-05-28 17:40:00|2783.9|2782.7|2783.6|2782.4|2784.1|2782.9|2783.1|2781.9|21
1748454300000|2025-05-28 17:45:00|2784.1|2782.9|2784.1|2782.9|2784.1|2782.9|2783.6|2782.4|13
1748454600000|2025-05-28 17:50:00|2783.9|2782.7|2784.1|2782.9|2784.1|2782.9|2783.6|2782.4|16
1748454900000|2025-05-28 17:55:00|2783.6|2782.4|2783.1|2781.9|2784.6|2783.4|2783.1|2781.9|19
1748455200000|2025-05-28 18:00:00|2782.9|2781.7|2784.6|2783.4|2785.1|2783.9|2782.9|2781.7|15
1748455500000|2025-05-28 18:05:00|2784.1|2782.9|2783.6|2782.4|2784.4|2783.2|2783.1|2781.9|9
1748455800000|2025-05-28 18:10:00|2784.1|2782.9|2784.6|2783.4|2785.1|2783.9|2784.1|2782.9|8
1748456100000|2025-05-28 18:15:00|2784.4|2783.2|2783.6|2782.4|2785.1|2783.9|2783.6|2782.4|23
1748456400000|2025-05-28 18:20:00|2783.9|2782.7|2784.6|2783.4|2784.6|2783.4|2783.6|2782.4|10
1748456700000|2025-05-28 18:25:00|2784.4|2783.2|2784.9|2783.7|2784.9|2783.7|2784.1|2782.9|11
1748457000000|2025-05-28 18:30:00|2784.6|2783.4|2784.6|2783.4|2785.4|2784.2|2784.6|2783.4|21
1748457300000|2025-05-28 18:35:00|2784.9|2783.7|2784.6|2783.4|2785.1|2783.9|2784.6|2783.4|28
1748457600000|2025-05-28 18:40:00|2784.9|2783.7|2784.4|2783.2|2785.1|2783.9|2784.1|2782.9|14
1748457900000|2025-05-28 18:45:00|2784.1|2782.9|2783.6|2782.4|2784.6|2783.4|2783.6|2782.4|21
1748458200000|2025-05-28 18:50:00|2783.9|2782.7|2781.1|2779.9|2783.9|2782.7|2777.1|2775.9|184
1748458500000|2025-05-28 18:55:00|2780.6|2779.4|2783.1|2781.9|2783.6|2782.4|2780.6|2779.4|23
1748458800000|2025-05-28 19:00:00|2782.9|2781.7|2783.6|2782.4|2784.1|2782.9|2782.6|2781.4|10
1748459100000|2025-05-28 19:05:00|2783.9|2782.7|2786.1|2784.9|2786.6|2785.4|2783.9|2782.7|43
1748459400000|2025-05-28 19:10:00|2785.9|2784.7|2784.9|2783.7|2786.1|2784.9|2783.6|2782.4|129
1748459700000|2025-05-28 19:15:00|2785.1|2783.9|2784.6|2783.4|2785.6|2784.4|2783.1|2781.9|75
1748460000000|2025-05-28 19:20:00|2784.9|2783.7|2783.6|2782.4|2785.1|2783.9|2783.1|2781.9|39
1748460300000|2025-05-28 19:25:00|2783.9|2782.7|2783.6|2782.4|2784.4|2783.2|2783.4|2782.2|21
1748460600000|2025-05-28 19:30:00|2783.1|2781.9|2783.1|2781.9|2784.1|2782.9|2782.6|2781.4|30
1748460900000|2025-05-28 19:35:00|2782.9|2781.7|2782.6|2781.4|2783.1|2781.9|2782.1|2780.9|26
1748461200000|2025-05-28 19:40:00|2782.1|2780.9|2782.6|2781.4|2783.6|2782.4|2781.6|2780.4|42
1748461500000|2025-05-28 19:45:00|2782.4|2781.2|2782.6|2781.4|2784.1|2782.9|2781.1|2779.9|64
1748461800000|2025-05-28 19:50:00|2782.1|2780.9|2780.1|2778.9|2782.6|2781.4|2778.6|2777.4|173
1748462100000|2025-05-28 19:55:00|2779.4|2778.2|2781.9|2780.7|2783.9|2782.7|2778.6|2777.4|196
1748462400000|2025-05-28 20:00:00|2782.1|2780.9|2781.9|2780.7|2782.1|2780.9|2779.9|2778.7|45
1748462700000|2025-05-28 20:05:00|2781.6|2780.4|2782.1|2780.9|2782.6|2781.4|2781.6|2780.4|32
1748463000000|2025-05-28 20:10:00|2781.9|2780.7|2781.6|2780.4|2782.1|2780.9|2781.1|2779.9|5
1748463300000|2025-05-28 20:15:00|2781.9|2780.7|2782.6|2781.4|2782.6|2781.4|2781.6|2780.4|4
1748463600000|2025-05-28 20:20:00|2781.1|2779.9|2782.9|2781.7|2786.1|2784.9|2779.4|2778.2|225
1748463900000|2025-05-28 20:25:00|2783.1|2781.9|2783.9|2782.7|2785.1|2783.9|2783.1|2781.9|34
1748464200000|2025-05-28 20:30:00|2783.6|2782.4|2784.4|2783.2|2785.4|2784.2|2783.6|2782.4|4
1748464500000|2025-05-28 20:35:00|2784.1|2782.9|2784.9|2783.7|2786.1|2784.9|2784.1|2782.9|27
1748464800000|2025-05-28 20:40:00|2785.1|2783.9|2785.4|2784.2|2785.6|2784.4|2784.6|2783.4|12
1748465100000|2025-05-28 20:45:00|2785.6|2784.4|2786.1|2784.9|2786.1|2784.9|2785.6|2784.4|11
1748465400000|2025-05-28 20:50:00|2786.4|2785.2|2786.4|2784.4|2786.7|2785.4|2784.9|2783.7|26
1748465700000|2025-05-28 20:55:00|2786.3|2784.3|2787.3|2785.3|2787.6|2785.6|2786.3|2784.3|0
1748466000000|2025-05-28 21:00:00|2787.4|2785.4|2786.2|2784.2|2787.5|2785.5|2786.2|2784.2|4
1748466300000|2025-05-28 21:05:00|2786.3|2784.3|2786.4|2784.4|2786.8|2784.8|2785.9|2783.9|0
1748466600000|2025-05-28 21:10:00|2786.5|2784.5|2786.6|2784.6|2786.7|2784.7|2786.3|2784.3|0
1748466900000|2025-05-28 21:15:00|2786.3|2784.3|2786.2|2784.2|2786.6|2784.6|2786|2784|0
1748467200000|2025-05-28 21:20:00|2786.3|2784.3|2785.2|2783.2|2786.3|2784.3|2785.2|2783.2|0
1748467500000|2025-05-28 21:25:00|2785.1|2783.1|2784.2|2782.2|2785.4|2783.4|2783.9|2781.9|0
1748467800000|2025-05-28 21:30:00|2784.3|2782.3|2783.7|2781.7|2784.7|2782.7|2783.3|2781.3|0
1748468100000|2025-05-28 21:35:00|2784.3|2782.3|2784.1|2782.1|2784.5|2782.5|2783.8|2781.8|0
1748468400000|2025-05-28 21:40:00|2784.2|2782.2|2784.3|2782.3|2784.6|2782.6|2783.5|2781.5|0
1748468700000|2025-05-28 21:45:00|2784.4|2782.4|2784.9|2782.9|2785.2|2783.2|2784.1|2782.1|0
1748469000000|2025-05-28 21:50:00|2785|2783|2785.8|2783.8|2786.2|2784.2|2785|2783|0
1748469300000|2025-05-28 21:55:00|2785.7|2783.7|2785.5|2783.5|2785.7|2783.7|2785.2|2783.2|0
1748469600000|2025-05-28 22:00:00|2785.6|2783.6|2787.4|2785.4|2788.4|2786.4|2784.8|2782.8|0
1748469900000|2025-05-28 22:05:00|2787.3|2785.3|2787.6|2785.6|2787.7|2785.7|2786.5|2784.5|0
1748470200000|2025-05-28 22:10:00|2787.7|2785.7|2787.3|2785.3|2788.4|2786.4|2787|2785|0
1748470500000|2025-05-28 22:15:00|2787.5|2785.5|2787.6|2785.6|2787.7|2785.7|2787.3|2785.3|0
1748470800000|2025-05-28 22:20:00|2787.5|2785.5|2787.7|2785.7|2787.7|2785.7|2787.3|2785.3|0
1748471100000|2025-05-28 22:25:00|2787.6|2785.6|2787.5|2785.5|2787.7|2785.7|2787.2|2785.2|0
1748471400000|2025-05-28 22:30:00|2787.4|2785.4|2787.9|2785.9|2788.1|2786.1|2787.3|2785.3|0
1748471700000|2025-05-28 22:35:00|2788|2786|2789.2|2787.2|2789.2|2787.2|2787.9|2785.9|0
1748472000000|2025-05-28 22:40:00|2789.3|2787.3|2789.5|2787.5|2790.7|2788.7|2789.2|2787.2|0
1748472300000|2025-05-28 22:45:00|2789.6|2787.6|2791|2789|2791|2789|2789.3|2787.3|0
1748472600000|2025-05-28 22:50:00|2791.1|2789.1|2792.7|2790.7|2793.3|2791.3|2791.1|2789.1|0
1748472900000|2025-05-28 22:55:00|2792.9|2790.9|2793|2791|2794.2|2792.2|2792.8|2790.8|0
1748473200000|2025-05-28 23:00:00|2793.1|2791.1|2796.7|2794.7|2796.9|2794.9|2793.1|2791.1|0
1748473500000|2025-05-28 23:05:00|2796.6|2794.6|2801.6|2799.6|2802.3|2800.3|2796.5|2794.5|0
1748473800000|2025-05-28 23:10:00|2801.7|2799.7|2808.9|2806.9|2809.2|2807.2|2801.6|2799.6|0
1748474100000|2025-05-28 23:15:00|2809|2807|2812.2|2810.2|2816.1|2814.1|2808.8|2806.8|0
1748474400000|2025-05-28 23:20:00|2811.9|2809.9|2809.6|2807.6|2812.8|2810.8|2807.3|2805.3|0
1748474700000|2025-05-28 23:25:00|2809.7|2807.7|2809.8|2807.8|2812.8|2810.8|2808|2806|0
1748475000000|2025-05-28 23:30:00|2808.1|2806.1|2810.9|2808.9|2812.6|2810.6|2807|2805|0
1748475300000|2025-05-28 23:35:00|2810.8|2808.8|2811.4|2809.4|2812.4|2810.4|2810|2808|0
1748475600000|2025-05-28 23:40:00|2811.5|2809.5|2809.3|2807.3|2812.4|2810.4|2808.1|2806.1|0
1748475900000|2025-05-28 23:45:00|2809.4|2807.4|2791.3|2790.1|2809.7|2807.7|2788.8|2787.6|2699
1748476200000|2025-05-28 23:50:00|2791.5|2790.3|2796|2794.8|2796.3|2795.1|2788.8|2787.6|589
1748476500000|2025-05-28 23:55:00|2796.3|2795.1|2791.8|2790.6|2796.8|2795.6|2791.8|2790.6|617
1748476800000|2025-05-29 00:00:00|2791.6|2790.8|2796.1|2795.3|2799.6|2798.8|2791.6|2790.8|1844
1748477100000|2025-05-29 00:05:00|2796.3|2795.5|2789.6|2788.8|2796.6|2795.8|2789.6|2788.8|928
1748477400000|2025-05-29 00:10:00|2789.1|2788.3|2794.8|2794|2796.6|2795.8|2789.1|2788.3|848
1748477700000|2025-05-29 00:15:00|2795.1|2794.3|2800.1|2799.3|2802.1|2801.3|2794.6|2793.8|1253
1748478000000|2025-05-29 00:20:00|2799.6|2798.8|2797.6|2796.8|2800.6|2799.8|2796.1|2795.3|861
1748478300000|2025-05-29 00:25:00|2797.3|2796.5|2800.1|2799.3|2801.1|2800.3|2795.6|2794.8|862
1748478600000|2025-05-29 00:30:00|2800.6|2799.8|2802.1|2801.3|2802.6|2801.8|2799.3|2798.5|862
1748478900000|2025-05-29 00:35:00|2801.6|2800.8|2799.1|2798.3|2801.6|2800.8|2799.1|2798.3|412
1748479200000|2025-05-29 00:40:00|2799.6|2798.8|2805.1|2804.3|2805.6|2804.8|2799.6|2798.8|904
1748479500000|2025-05-29 00:45:00|2805.3|2804.5|2807.1|2806.3|2808.6|2807.8|2804.1|2803.3|705
1748479800000|2025-05-29 00:50:00|2806.8|2806|2806.6|2805.8|2807.1|2806.3|2804.8|2804|479
1748480100000|2025-05-29 00:55:00|2807.6|2806.8|2806.6|2805.8|2807.6|2806.8|2804.6|2803.8|469
1748480400000|2025-05-29 01:00:00|2806.8|2806|2806.1|2805.3|2807.1|2806.3|2804.6|2803.8|799
1748480700000|2025-05-29 01:05:00|2805.8|2805|2800.1|2799.3|2806.1|2805.3|2798.8|2798|558
1748481000000|2025-05-29 01:10:00|2799.8|2799|2799.6|2798.8|2801.1|2800.3|2798.1|2797.3|459
1748481300000|2025-05-29 01:15:00|2799.8|2799|2799.6|2798.8|2800.6|2799.8|2798.1|2797.3|284
1748481600000|2025-05-29 01:20:00|2799.8|2799|2800.6|2799.8|2801.6|2800.8|2798.3|2797.5|277
1748481900000|2025-05-29 01:25:00|2801.1|2800.3|2803.1|2802.3|2803.3|2802.5|2798.6|2797.8|330
1748482200000|2025-05-29 01:30:00|2802.6|2801.8|2804.6|2803.8|2804.6|2803.8|2801.1|2800.3|308
1748482500000|2025-05-29 01:35:00|2805.1|2804.3|2805.6|2804.8|2806.1|2805.3|2804.6|2803.8|325
1748482800000|2025-05-29 01:40:00|2806.1|2805.3|2808.8|2808|2809.6|2808.8|2805.3|2804.5|679
1748483100000|2025-05-29 01:45:00|2808.6|2807.8|2808.1|2807.3|2809.1|2808.3|2806.6|2805.8|321
1748483400000|2025-05-29 01:50:00|2808.6|2807.8|2811.6|2810.8|2812.1|2811.3|2808.3|2807.5|430
1748483700000|2025-05-29 01:55:00|2811.1|2810.3|2810.6|2809.8|2812.1|2811.3|2810.1|2809.3|262
1748484000000|2025-05-29 02:00:00|2810.8|2810|2808.6|2807.8|2811.1|2810.3|2808.6|2807.8|288
1748484300000|2025-05-29 02:05:00|2808.8|2808|2806.6|2805.8|2809.1|2808.3|2805.1|2804.3|453
1748484600000|2025-05-29 02:10:00|2806.3|2805.5|2808.6|2807.8|2809.6|2808.8|2806.3|2805.5|352
1748484900000|2025-05-29 02:15:00|2808.3|2807.5|2810.1|2809.3|2810.1|2809.3|2807.6|2806.8|363
1748485200000|2025-05-29 02:20:00|2809.6|2808.8|2809.7|2808.9|2810.7|2809.9|2809.1|2808.3|380
1748485500000|2025-05-29 02:25:00|2810.2|2809.4|2811.2|2810.4|2811.2|2810.4|2810.2|2809.4|331
1748485800000|2025-05-29 02:30:00|2811.4|2810.2|2813.6|2812.4|2814.6|2813.4|2810.9|2809.7|368
1748486100000|2025-05-29 02:35:00|2813.4|2812.2|2811.4|2810.2|2814.9|2813.7|2811.4|2810.2|298
1748486400000|2025-05-29 02:40:00|2811.6|2810.4|2812.9|2811.7|2812.9|2811.7|2811.4|2810.2|65
1748486700000|2025-05-29 02:45:00|2812.4|2811.2|2811.4|2810.2|2813.4|2812.2|2810.9|2809.7|168
1748487000000|2025-05-29 02:50:00|2811.6|2810.4|2812.9|2811.7|2812.9|2811.7|2810.9|2809.7|87
1748487300000|2025-05-29 02:55:00|2812.6|2811.4|2811.4|2810.2|2812.9|2811.7|2811.1|2809.9|89
1748487600000|2025-05-29 03:00:00|2810.9|2809.7|2811.9|2810.7|2812.9|2811.7|2810.9|2809.7|207
1748487900000|2025-05-29 03:05:00|2811.4|2810.2|2810.4|2809.2|2812.1|2810.9|2810.4|2809.2|134
1748488200000|2025-05-29 03:10:00|2810.6|2809.4|2813.4|2812.2|2814.4|2813.2|2810.4|2809.2|795
1748488500000|2025-05-29 03:15:00|2813.9|2812.7|2813.4|2812.2|2813.9|2812.7|2812.9|2811.7|171
1748488800000|2025-05-29 03:20:00|2813.1|2811.9|2812.9|2811.7|2813.9|2812.7|2812.9|2811.7|106
1748489100000|2025-05-29 03:25:00|2813.1|2811.9|2812.4|2811.2|2813.9|2812.7|2812.4|2811.2|180
1748489400000|2025-05-29 03:30:00|2812.2|2811.4|2811.7|2810.9|2812.2|2811.4|2810.4|2809.6|620
1748489700000|2025-05-29 03:35:00|2812.2|2811.4|2812.7|2811.9|2814.2|2813.4|2811.7|2810.9|608
1748490000000|2025-05-29 03:40:00|2812.9|2812.1|2810.2|2809.4|2813.2|2812.4|2810.2|2809.4|518
1748490300000|2025-05-29 03:45:00|2809.7|2808.9|2810.7|2809.9|2811.2|2810.4|2809.4|2808.6|272
1748490600000|2025-05-29 03:50:00|2810.2|2809.4|2811.2|2810.4|2811.7|2810.9|2810.2|2809.4|188
1748490900000|2025-05-29 03:55:00|2810.9|2810.1|2810.7|2809.9|2811.2|2810.4|2809.7|2808.9|206
1748491200000|2025-05-29 04:00:00|2810.9|2810.1|2810.7|2809.9|2811.7|2810.9|2810.2|2809.4|257
1748491500000|2025-05-29 04:05:00|2810.4|2809.6|2809.2|2808.4|2810.4|2809.6|2808.7|2807.9|191
1748491800000|2025-05-29 04:10:00|2808.7|2807.9|2809.2|2808.4|2809.2|2808.4|2807.4|2806.6|236
1748492100000|2025-05-29 04:15:00|2808.9|2808.1|2808.2|2807.4|2809.2|2808.4|2807.4|2806.6|164
1748492400000|2025-05-29 04:20:00|2808.7|2807.9|2809.2|2808.4|2809.7|2808.9|2808.2|2807.4|208
1748492700000|2025-05-29 04:25:00|2808.7|2807.9|2808.2|2807.4|2808.7|2807.9|2807.7|2806.9|206
1748493000000|2025-05-29 04:30:00|2807.7|2806.9|2805.7|2804.9|2807.7|2806.9|2805.4|2804.6|248
1748493300000|2025-05-29 04:35:00|2806.2|2805.4|2807.2|2806.4|2807.2|2806.4|2805.4|2804.6|236
1748493600000|2025-05-29 04:40:00|2807.7|2806.9|2807.7|2806.9|2807.9|2807.1|2807.4|2806.6|176
1748493900000|2025-05-29 04:45:00|2808.2|2807.4|2808.2|2807.4|2808.7|2807.9|2807.7|2806.9|146
1748494200000|2025-05-29 04:50:00|2807.9|2807.1|2808.7|2807.9|2809.2|2808.4|2807.7|2806.9|234
1748494500000|2025-05-29 04:55:00|2808.9|2808.1|2810.7|2809.9|2811.2|2810.4|2808.7|2807.9|310
1748494800000|2025-05-29 05:00:00|2810.4|2809.6|2810.7|2809.9|2810.9|2810.1|2809.7|2808.9|361
1748495100000|2025-05-29 05:05:00|2810.2|2809.4|2811.9|2811.1|2812.2|2811.4|2810.2|2809.4|380
1748495400000|2025-05-29 05:10:00|2812.2|2811.4|2811.7|2810.9|2812.2|2811.4|2811.2|2810.4|195
1748495700000|2025-05-29 05:15:00|2812.2|2811.4|2813.7|2812.9|2814.7|2813.9|2812.2|2811.4|514
1748496000000|2025-05-29 05:20:00|2813.4|2812.6|2812.2|2811.4|2813.4|2812.6|2812.2|2811.4|261
1748496300000|2025-05-29 05:25:00|2812.7|2811.9|2811.7|2810.9|2812.7|2811.9|2811.2|2810.4|218
1748496600000|2025-05-29 05:30:00|2812.2|2811.4|2811.7|2810.9|2812.2|2811.4|2811.2|2810.4|471
1748496900000|2025-05-29 05:35:00|2811.2|2810.4|2812.9|2812.1|2812.9|2812.1|2811.2|2810.4|247
1748497200000|2025-05-29 05:40:00|2813.2|2812.4|2814.2|2813.4|2814.7|2813.9|2813.2|2812.4|307
1748497500000|2025-05-29 05:45:00|2813.7|2812.9|2815.2|2814.4|2815.2|2814.4|2813.7|2812.9|291
1748497800000|2025-05-29 05:50:00|2814.9|2814.1|2815.2|2814.4|2815.4|2814.6|2814.2|2813.4|430
1748498100000|2025-05-29 05:55:00|2814.7|2813.9|2814.2|2813.4|2815.7|2814.9|2813.7|2812.9|556
1748498400000|2025-05-29 06:00:00|2814.7|2813.9|2812.2|2811.4|2814.7|2813.9|2812.2|2811.4|387
1748498700000|2025-05-29 06:05:00|2811.9|2811.1|2811.7|2810.9|2812.2|2811.4|2810.7|2809.9|326
1748499000000|2025-05-29 06:10:00|2811.9|2811.1|2811.7|2810.9|2812.2|2811.4|2811.2|2810.4|354
1748499300000|2025-05-29 06:15:00|2811.9|2811.1|2810.7|2809.9|2812.2|2811.4|2810.7|2809.9|363
1748499600000|2025-05-29 06:20:00|2811.2|2810.4|2813.2|2812.4|2814.2|2813.4|2810.7|2809.9|469
1748499900000|2025-05-29 06:25:00|2812.7|2811.9|2813.2|2812.4|2814.2|2813.4|2811.2|2810.4|2374
1748500200000|2025-05-29 06:30:00|2812.2|2811.4|2810.7|2809.9|2812.9|2812.1|2808.4|2807.6|3848
1748500500000|2025-05-29 06:35:00|2810.9|2810.1|2812.7|2810.7|2814|2812|2810.2|2809.4|489
1748500800000|2025-05-29 06:40:00|2812.6|2810.6|2811.8|2809.8|2813.8|2811.8|2811|2809|19
1748501100000|2025-05-29 06:45:00|2811.7|2809.7|2810.7|2808.7|2811.8|2809.8|2810.2|2808.2|341
1748501400000|2025-05-29 06:50:00|2810.8|2808.8|2810.9|2808.9|2813.1|2811.1|2810.4|2808.4|0
1748501700000|2025-05-29 06:55:00|2811|2809|2810.2|2808.2|2811.9|2809.9|2809.6|2807.6|0
1748502000000|2025-05-29 07:00:00|2810|2808|2808.4|2806.4|2810|2808|2807.3|2805.3|0
1748502300000|2025-05-29 07:05:00|2808.2|2806.2|2808.3|2806.3|2809.1|2807.1|2808.1|2806.1|0
1748502600000|2025-05-29 07:10:00|2808.1|2806.1|2807|2805|2808.8|2806.8|2807|2805|0
1748502900000|2025-05-29 07:15:00|2807.1|2805.1|2807.4|2805.4|2808.1|2806.1|2806.3|2804.3|0
1748503200000|2025-05-29 07:20:00|2807.5|2805.5|2808.3|2806.3|2808.3|2806.3|2806.8|2804.8|0
1748503500000|2025-05-29 07:25:00|2808.2|2806.2|2809.8|2807.8|2809.9|2807.9|2807.6|2805.6|0
1748503800000|2025-05-29 07:30:00|2809.7|2807.7|2809.4|2807.4|2809.8|2807.8|2807.9|2805.9|0
1748504100000|2025-05-29 07:35:00|2809.5|2807.5|2809.6|2807.6|2809.8|2807.8|2808.9|2806.9|0
1748504400000|2025-05-29 07:40:00|2809.7|2807.7|2809.4|2807.4|2810|2808|2808.7|2806.7|0
1748504700000|2025-05-29 07:45:00|2809.5|2807.5|2808.4|2806.4|2809.6|2807.6|2808.4|2806.4|0
1748505000000|2025-05-29 07:50:00|2808.1|2806.1|2808.6|2806.6|2809|2807|2807.3|2805.3|0
1748505300000|2025-05-29 07:55:00|2808.7|2806.7|2810.2|2808.2|2810.2|2808.2|2808.2|2806.2|0
1748505600000|2025-05-29 08:00:00|2810.3|2808.3|2805.9|2804.7|2811.1|2809.1|2804.4|2803.2|461
1748505900000|2025-05-29 08:05:00|2806.1|2804.9|2803.4|2802.2|2806.4|2805.2|2803.4|2802.2|127
1748506200000|2025-05-29 08:10:00|2803.1|2801.9|2802.4|2801.2|2803.4|2802.2|2801.9|2800.7|83
1748506500000|2025-05-29 08:15:00|2802.1|2800.9|2801.9|2800.7|2803.6|2802.4|2801.9|2800.7|44
1748506800000|2025-05-29 08:20:00|2802.1|2800.9|2800.4|2799.2|2803.4|2802.2|2800.4|2799.2|231
1748507100000|2025-05-29 08:25:00|2800.9|2799.7|2797.4|2796.2|2800.9|2799.7|2797.4|2796.2|138
1748507400000|2025-05-29 08:30:00|2796.9|2795.7|2794.9|2793.7|2797.4|2796.2|2794.6|2793.4|110
1748507700000|2025-05-29 08:35:00|2795.4|2794.2|2795.4|2794.2|2796.1|2794.9|2794.9|2793.7|77
1748508000000|2025-05-29 08:40:00|2794.9|2793.7|2794.9|2793.7|2796.4|2795.2|2794.4|2793.2|127
1748508300000|2025-05-29 08:45:00|2795.4|2794.2|2794.9|2793.7|2795.4|2794.2|2793.9|2792.7|81
1748508600000|2025-05-29 08:50:00|2794.4|2793.2|2795.1|2793.9|2795.6|2794.4|2794.4|2793.2|88
1748508900000|2025-05-29 08:55:00|2795.4|2794.2|2795.4|2794.2|2795.6|2794.4|2793.9|2792.7|58
1748509200000|2025-05-29 09:00:00|2794.9|2793.7|2794.4|2793.2|2795.4|2794.2|2793.9|2792.7|72
1748509500000|2025-05-29 09:05:00|2794.9|2793.7|2795.4|2794.2|2795.4|2794.2|2794.4|2793.2|64
1748509800000|2025-05-29 09:10:00|2795.9|2794.7|2797.4|2796.2|2797.4|2796.2|2795.4|2794.2|54
1748510100000|2025-05-29 09:15:00|2797.1|2795.9|2795.9|2794.7|2797.4|2796.2|2794.9|2793.7|87
1748510400000|2025-05-29 09:20:00|2795.4|2794.2|2796.4|2795.2|2796.4|2795.2|2794.9|2793.7|55
1748510700000|2025-05-29 09:25:00|2795.9|2794.7|2794.4|2793.2|2795.9|2794.7|2794.4|2793.2|45
1748511000000|2025-05-29 09:30:00|2794.6|2793.4|2792.9|2791.7|2795.9|2794.7|2792.4|2791.2|63
1748511300000|2025-05-29 09:35:00|2792.6|2791.4|2793.9|2792.7|2793.9|2792.7|2792.1|2790.9|85
1748511600000|2025-05-29 09:40:00|2794.1|2792.9|2794.4|2793.2|2795.9|2794.7|2794.1|2792.9|33
1748511900000|2025-05-29 09:45:00|2794.9|2793.7|2795.9|2794.7|2796.4|2795.2|2794.4|2793.2|34
1748512200000|2025-05-29 09:50:00|2796.1|2794.9|2794.4|2793.2|2796.4|2795.2|2794.4|2793.2|61
1748512500000|2025-05-29 09:55:00|2794.1|2792.9|2793.9|2792.7|2795.4|2794.2|2793.4|2792.2|73
1748512800000|2025-05-29 10:00:00|2794.1|2792.9|2790.9|2789.7|2794.4|2793.2|2790.9|2789.7|84
1748513100000|2025-05-29 10:05:00|2790.6|2789.4|2790.4|2789.2|2791.4|2790.2|2789.4|2788.2|151
1748513400000|2025-05-29 10:10:00|2789.9|2788.7|2789.4|2788.2|2790.9|2789.7|2789.4|2788.2|43
1748513700000|2025-05-29 10:15:00|2789.6|2788.4|2788.1|2786.9|2789.9|2788.7|2787.9|2786.7|89
1748514000000|2025-05-29 10:20:00|2788.4|2787.2|2788.4|2787.2|2788.9|2787.7|2787.9|2786.7|24
1748514300000|2025-05-29 10:25:00|2788.9|2787.7|2787.9|2786.7|2789.4|2788.2|2787.9|2786.7|39
1748514600000|2025-05-29 10:30:00|2788.1|2786.9|2788.9|2787.7|2788.9|2787.7|2787.9|2786.7|33
1748514900000|2025-05-29 10:35:00|2789.1|2787.9|2787.9|2786.7|2789.4|2788.2|2787.4|2786.2|28
1748515200000|2025-05-29 10:40:00|2788.4|2787.2|2787.4|2786.2|2788.9|2787.7|2787.4|2786.2|21
1748515500000|2025-05-29 10:45:00|2787.9|2786.7|2787.4|2786.2|2787.9|2786.7|2786.4|2785.2|48
1748515800000|2025-05-29 10:50:00|2787.9|2786.7|2786.9|2785.7|2788.1|2786.9|2786.9|2785.7|102
1748516100000|2025-05-29 10:55:00|2786.4|2785.2|2788.9|2787.7|2788.9|2787.7|2785.4|2784.2|105
1748516400000|2025-05-29 11:00:00|2788.4|2787.2|2788.4|2787.2|2788.9|2787.7|2788.4|2787.2|22
1748516700000|2025-05-29 11:05:00|2788.1|2786.9|2789.6|2788.4|2789.9|2788.7|2787.9|2786.7|31
1748517000000|2025-05-29 11:10:00|2789.9|2788.7|2788.9|2787.7|2789.9|2788.7|2787.9|2786.7|30
1748517300000|2025-05-29 11:15:00|2789.1|2787.9|2789.4|2788.2|2789.4|2788.2|2788.9|2787.7|9
1748517600000|2025-05-29 11:20:00|2789.6|2788.4|2788.4|2787.2|2789.9|2788.7|2788.4|2787.2|41
1748517900000|2025-05-29 11:25:00|2787.9|2786.7|2786.9|2785.7|2788.9|2787.7|2786.4|2785.2|25
1748518200000|2025-05-29 11:30:00|2787.1|2785.9|2786.4|2785.2|2787.4|2786.2|2784.6|2783.4|40
1748518500000|2025-05-29 11:35:00|2786.6|2785.4|2786.9|2785.7|2787.9|2786.7|2786.4|2785.2|42
1748518800000|2025-05-29 11:40:00|2787.4|2786.2|2788.4|2787.2|2788.6|2787.4|2786.9|2785.7|33
1748519100000|2025-05-29 11:45:00|2788.1|2786.9|2787.9|2786.7|2789.4|2788.2|2787.1|2785.9|67
1748519400000|2025-05-29 11:50:00|2787.6|2786.4|2786.4|2785.2|2787.9|2786.7|2785.4|2784.2|51
1748519700000|2025-05-29 11:55:00|2786.1|2784.9|2786.4|2785.2|2787.4|2786.2|2785.9|2784.7|32
1748520000000|2025-05-29 12:00:00|2785.9|2784.7|2785.9|2784.7|2786.9|2785.7|2784.9|2783.7|125
1748520300000|2025-05-29 12:05:00|2785.4|2784.2|2784.9|2783.7|2785.9|2784.7|2782.4|2781.2|141
1748520600000|2025-05-29 12:10:00|2784.6|2783.4|2784.9|2783.7|2785.9|2784.7|2782.9|2781.7|47
1748520900000|2025-05-29 12:15:00|2785.1|2783.9|2783.9|2782.7|2785.4|2784.2|2782.4|2781.2|60
1748521200000|2025-05-29 12:20:00|2783.6|2782.4|2784.4|2783.2|2784.9|2783.7|2782.9|2781.7|68
1748521500000|2025-05-29 12:25:00|2784.9|2783.7|2784.9|2783.7|2786.1|2784.9|2784.9|2783.7|28
1748521800000|2025-05-29 12:30:00|2784.6|2783.4|2785.4|2784.2|2786.9|2785.7|2782.9|2781.7|193
1748522100000|2025-05-29 12:35:00|2785.1|2783.9|2781.4|2780.2|2785.1|2783.9|2780.9|2779.7|40
1748522400000|2025-05-29 12:40:00|2781.1|2779.9|2780.6|2779.4|2781.4|2780.2|2779.4|2778.2|112
1748522700000|2025-05-29 12:45:00|2780.9|2779.7|2781.9|2780.7|2782.9|2781.7|2780.6|2779.4|20
1748523000000|2025-05-29 12:50:00|2781.6|2780.4|2781.9|2780.7|2783.4|2782.2|2780.4|2779.2|28
1748523300000|2025-05-29 12:55:00|2781.6|2780.4|2779.4|2778.2|2781.6|2780.4|2779.1|2777.9|67
1748523600000|2025-05-29 13:00:00|2778.9|2777.7|2779.1|2777.9|2779.4|2778.2|2778.1|2776.9|107
1748523900000|2025-05-29 13:05:00|2779.4|2778.2|2780.9|2779.7|2781.6|2780.4|2778.9|2777.7|20
1748524200000|2025-05-29 13:10:00|2780.6|2779.4|2781.9|2780.7|2782.1|2780.9|2780.4|2779.2|34
1748524500000|2025-05-29 13:15:00|2782.1|2780.9|2781.9|2780.7|2783.6|2782.4|2781.9|2780.7|43
1748524800000|2025-05-29 13:20:00|2782.4|2781.2|2780.9|2779.7|2782.6|2781.4|2780.9|2779.7|64
1748525100000|2025-05-29 13:25:00|2780.4|2779.2|2780.6|2779.4|2781.4|2780.2|2779.6|2778.4|74
1748525400000|2025-05-29 13:30:00|2780.4|2779.2|2773.4|2772.2|2781.4|2780.2|2770.9|2769.7|514
1748525700000|2025-05-29 13:35:00|2773.9|2772.7|2773.9|2772.7|2774.4|2773.2|2771.4|2770.2|359
1748526000000|2025-05-29 13:40:00|2774.1|2772.9|2771.9|2770.7|2775.9|2774.7|2771.1|2769.9|399
1748526300000|2025-05-29 13:45:00|2772.1|2770.9|2772.9|2771.7|2775.4|2774.2|2771.6|2770.4|168
1748526600000|2025-05-29 13:50:00|2772.6|2771.4|2776.4|2775.2|2776.9|2775.7|2771.9|2770.7|118
1748526900000|2025-05-29 13:55:00|2776.9|2775.7|2773.9|2772.7|2777.4|2776.2|2771.4|2770.2|111
1748527200000|2025-05-29 14:00:00|2773.4|2772.2|2774.9|2773.7|2776.6|2775.4|2772.9|2771.7|165
1748527500000|2025-05-29 14:05:00|2774.4|2773.2|2767.9|2766.7|2774.4|2773.2|2767.4|2766.2|320
1748527800000|2025-05-29 14:10:00|2768.4|2767.2|2772.4|2771.2|2772.4|2771.2|2767.9|2766.7|146
1748528100000|2025-05-29 14:15:00|2772.9|2771.7|2767.9|2766.7|2773.4|2772.2|2766.9|2765.7|202
1748528400000|2025-05-29 14:20:00|2767.6|2766.4|2770.6|2769.4|2770.9|2769.7|2766.9|2765.7|189
1748528700000|2025-05-29 14:25:00|2770.9|2769.7|2774.4|2773.2|2774.9|2773.7|2770.9|2769.7|95
1748529000000|2025-05-29 14:30:00|2774.1|2772.9|2772.4|2771.2|2775.9|2774.7|2772.4|2771.2|205
1748529300000|2025-05-29 14:35:00|2771.9|2770.7|2774.4|2773.2|2774.9|2773.7|2771.9|2770.7|190
1748529600000|2025-05-29 14:40:00|2774.1|2772.9|2773.9|2772.7|2774.6|2773.4|2771.9|2770.7|166
1748529900000|2025-05-29 14:45:00|2774.1|2772.9|2775.9|2774.7|2776.4|2775.2|2773.9|2772.7|177
1748530200000|2025-05-29 14:50:00|2775.4|2774.2|2776.9|2775.7|2777.9|2776.7|2774.4|2773.2|218
1748530500000|2025-05-29 14:55:00|2776.6|2775.4|2778.4|2777.2|2778.4|2777.2|2776.4|2775.2|121
1748530800000|2025-05-29 15:00:00|2778.6|2777.4|2777.4|2776.2|2778.9|2777.7|2775.9|2774.7|118
1748531100000|2025-05-29 15:05:00|2776.9|2775.7|2777.4|2776.2|2777.9|2776.7|2775.9|2774.7|206
1748531400000|2025-05-29 15:10:00|2776.9|2775.7|2775.9|2774.7|2778.9|2777.7|2775.4|2774.2|138
1748531700000|2025-05-29 15:15:00|2776.4|2775.2|2777.1|2775.9|2778.4|2777.2|2775.9|2774.7|188
1748532000000|2025-05-29 15:20:00|2777.4|2776.2|2778.9|2777.7|2779.4|2778.2|2776.9|2775.7|133
1748532300000|2025-05-29 15:25:00|2778.6|2777.4|2781.4|2780.2|2781.4|2780.2|2778.4|2777.2|144
1748532600000|2025-05-29 15:30:00|2781.6|2780.4|2777.9|2776.7|2781.9|2780.7|2776.4|2775.2|179
1748532900000|2025-05-29 15:35:00|2777.6|2776.4|2777.4|2776.2|2779.6|2778.4|2777.1|2775.9|133
1748533200000|2025-05-29 15:40:00|2776.9|2775.7|2778.4|2777.2|2778.9|2777.7|2776.9|2775.7|62
1748533500000|2025-05-29 15:45:00|2777.9|2776.7|2777.4|2776.2|2778.9|2777.7|2776.9|2775.7|107
1748533800000|2025-05-29 15:50:00|2776.9|2775.7|2776.4|2775.2|2779.6|2778.4|2776.4|2775.2|68
1748534100000|2025-05-29 15:55:00|2775.9|2774.7|2770.4|2769.2|2776.4|2775.2|2768.1|2766.9|248
1748534400000|2025-05-29 16:00:00|2769.9|2768.7|2769.9|2768.7|2771.4|2770.2|2767.9|2766.7|289
1748534700000|2025-05-29 16:05:00|2770.1|2768.9|2771.4|2770.2|2771.4|2770.2|2769.9|2768.7|31
1748535000000|2025-05-29 16:10:00|2771.1|2769.9|2773.4|2772.2|2773.4|2772.2|2770.9|2769.7|53
1748535300000|2025-05-29 16:15:00|2773.6|2772.4|2775.4|2774.2|2775.9|2774.7|2773.4|2772.2|102
1748535600000|2025-05-29 16:20:00|2775.6|2774.4|2774.9|2773.7|2775.9|2774.7|2774.4|2773.2|69
1748535900000|2025-05-29 16:25:00|2775.1|2773.9|2775.4|2774.2|2776.4|2775.2|2774.4|2773.2|74
1748536200000|2025-05-29 16:30:00|2775.9|2774.7|2775.9|2774.7|2776.4|2775.2|2774.9|2773.7|89
1748536500000|2025-05-29 16:35:00|2776.4|2775.2|2776.9|2775.7|2777.4|2776.2|2775.9|2774.7|154
1748536800000|2025-05-29 16:40:00|2777.4|2776.2|2777.9|2776.7|2778.4|2777.2|2776.9|2775.7|46
1748537100000|2025-05-29 16:45:00|2777.6|2776.4|2776.4|2775.2|2777.9|2776.7|2775.9|2774.7|33
1748537400000|2025-05-29 16:50:00|2776.1|2774.9|2777.4|2776.2|2777.9|2776.7|2775.9|2774.7|26
1748537700000|2025-05-29 16:55:00|2777.1|2775.9|2777.4|2776.2|2778.4|2777.2|2776.9|2775.7|31
1748538000000|2025-05-29 17:00:00|2777.1|2775.9|2777.9|2776.7|2779.1|2777.9|2777.1|2775.9|50
1748538300000|2025-05-29 17:05:00|2778.4|2777.2|2777.4|2776.2|2778.4|2777.2|2776.4|2775.2|61
1748538600000|2025-05-29 17:10:00|2777.1|2775.9|2777.4|2776.2|2777.9|2776.7|2776.9|2775.7|19
1748538900000|2025-05-29 17:15:00|2777.1|2775.9|2776.9|2775.7|2777.9|2776.7|2776.4|2775.2|29
1748539200000|2025-05-29 17:20:00|2777.4|2776.2|2777.4|2776.2|2778.9|2777.7|2776.9|2775.7|34
1748539500000|2025-05-29 17:25:00|2777.1|2775.9|2776.4|2775.2|2777.4|2776.2|2775.9|2774.7|49
1748539800000|2025-05-29 17:30:00|2776.1|2774.9|2776.9|2775.7|2777.9|2776.7|2776.1|2774.9|47
1748540100000|2025-05-29 17:35:00|2776.6|2775.4|2776.4|2775.2|2777.6|2776.4|2775.9|2774.7|34
1748540400000|2025-05-29 17:40:00|2776.1|2774.9|2776.6|2775.4|2778.1|2776.9|2776.1|2774.9|61
1748540700000|2025-05-29 17:45:00|2776.9|2775.7|2775.9|2774.7|2777.6|2776.4|2775.4|2774.2|42
1748541000000|2025-05-29 17:50:00|2775.6|2774.4|2776.9|2775.7|2777.6|2776.4|2775.4|2774.2|35
1748541300000|2025-05-29 17:55:00|2776.4|2775.2|2775.9|2774.7|2776.6|2775.4|2775.4|2774.2|34
1748541600000|2025-05-29 18:00:00|2775.6|2774.4|2776.9|2775.7|2776.9|2775.7|2775.6|2774.4|40
1748541900000|2025-05-29 18:05:00|2776.6|2775.4|2777.6|2776.4|2778.9|2777.7|2776.4|2775.2|67
1748542200000|2025-05-29 18:10:00|2777.9|2776.7|2778.4|2777.2|2778.9|2777.7|2777.1|2775.9|66
1748542500000|2025-05-29 18:15:00|2778.1|2776.9|2775.9|2774.7|2778.9|2777.7|2775.9|2774.7|51
1748542800000|2025-05-29 18:20:00|2776.4|2775.2|2775.9|2774.7|2776.9|2775.7|2774.9|2773.7|64
1748543100000|2025-05-29 18:25:00|2776.1|2774.9|2775.6|2774.4|2776.9|2775.7|2775.6|2774.4|39
1748543400000|2025-05-29 18:30:00|2775.9|2774.7|2777.4|2776.2|2777.9|2776.7|2775.6|2774.4|23
1748543700000|2025-05-29 18:35:00|2777.6|2776.4|2778.1|2776.9|2778.6|2777.4|2777.4|2776.2|16
1748544000000|2025-05-29 18:40:00|2778.4|2777.2|2778.4|2777.2|2778.9|2777.7|2777.4|2776.2|25
1748544300000|2025-05-29 18:45:00|2778.6|2777.4|2777.9|2776.7|2778.9|2777.7|2777.9|2776.7|20
1748544600000|2025-05-29 18:50:00|2778.1|2776.9|2777.9|2776.7|2778.9|2777.7|2777.9|2776.7|17
1748544900000|2025-05-29 18:55:00|2778.4|2777.2|2776.9|2775.7|2778.4|2777.2|2775.9|2774.7|108
1748545200000|2025-05-29 19:00:00|2776.6|2775.4|2777.6|2776.4|2778.1|2776.9|2776.6|2775.4|26
1748545500000|2025-05-29 19:05:00|2777.9|2776.7|2777.4|2776.2|2778.4|2777.2|2775.4|2774.2|155
1748545800000|2025-05-29 19:10:00|2777.6|2776.4|2776.4|2775.2|2777.9|2776.7|2776.4|2775.2|39
1748546100000|2025-05-29 19:15:00|2776.6|2775.4|2777.9|2776.7|2777.9|2776.7|2775.9|2774.7|100
1748546400000|2025-05-29 19:20:00|2778.1|2776.9|2778.4|2777.2|2779.4|2778.2|2777.9|2776.7|28
1748546700000|2025-05-29 19:25:00|2778.1|2776.9|2776.9|2775.7|2778.9|2777.7|2776.9|2775.7|22
1748547000000|2025-05-29 19:30:00|2777.4|2776.2|2777.4|2776.2|2778.4|2777.2|2776.9|2775.7|15
1748547300000|2025-05-29 19:35:00|2777.6|2776.4|2777.4|2776.2|2777.9|2776.7|2776.9|2775.7|16
1748547600000|2025-05-29 19:40:00|2777.6|2776.4|2777.9|2776.7|2778.4|2777.2|2777.4|2776.2|20
1748547900000|2025-05-29 19:45:00|2777.4|2776.2|2778.9|2777.7|2779.9|2778.7|2777.4|2776.2|72
1748548200000|2025-05-29 19:50:00|2779.4|2778.2|2777.9|2776.7|2780.6|2779.4|2776.4|2775.2|98
1748548500000|2025-05-29 19:55:00|2778.1|2776.9|2779.6|2778.4|2780.4|2779.2|2777.4|2776.2|152
1748548800000|2025-05-29 20:00:00|2779.4|2778.2|2779.1|2777.9|2780.4|2779.2|2778.9|2777.7|30
1748549100000|2025-05-29 20:05:00|2778.9|2777.7|2777.9|2776.7|2779.4|2778.2|2777.9|2776.7|14
1748549400000|2025-05-29 20:10:00|2778.1|2776.9|2778.4|2777.2|2778.6|2777.4|2777.9|2776.7|9
1748549700000|2025-05-29 20:15:00|2778.6|2777.4|2779.4|2778.2|2779.4|2778.2|2778.4|2777.2|10
1748550000000|2025-05-29 20:20:00|2779.6|2778.4|2779.4|2778.2|2779.9|2778.7|2779.4|2778.2|24
1748550300000|2025-05-29 20:25:00|2779.6|2778.4|2779.9|2778.7|2780.4|2779.2|2779.6|2778.4|13
1748550600000|2025-05-29 20:30:00|2780.1|2778.9|2780.1|2778.9|2780.4|2779.2|2779.9|2778.7|6
1748550900000|2025-05-29 20:35:00|2780.4|2779.2|2780.4|2779.2|2780.4|2779.2|2779.9|2778.7|0
1748551200000|2025-05-29 20:40:00|2780.1|2778.9|2779.9|2778.7|2780.4|2779.2|2779.9|2778.7|4
1748551500000|2025-05-29 20:45:00|2780.1|2778.9|2778.9|2777.7|2780.1|2778.9|2778.9|2777.7|21
1748551800000|2025-05-29 20:50:00|2778.6|2777.4|2779.4|2777.4|2779.5|2778.2|2778.4|2777.2|22
1748552100000|2025-05-29 20:55:00|2779.2|2777.2|2778.6|2776.6|2779.4|2777.4|2777.3|2775.3|0
1748552400000|2025-05-29 21:00:00|2778.7|2776.7|2778.8|2776.8|2778.9|2776.9|2778.5|2776.5|1
1748552700000|2025-05-29 21:05:00|2778.9|2776.9|2778.8|2776.8|2778.9|2776.9|2778.8|2776.8|0
1748553300000|2025-05-29 21:15:00|2778.7|2776.7|2778.7|2776.7|2778.7|2776.7|2778.7|2776.7|0
1748553600000|2025-05-29 21:20:00|2778.6|2776.6|2778.4|2776.4|2778.7|2776.7|2778.4|2776.4|0
1748553900000|2025-05-29 21:25:00|2778.5|2776.5|2778.6|2776.6|2778.6|2776.6|2778.4|2776.4|0
1748554200000|2025-05-29 21:30:00|2778.5|2776.5|2778.4|2776.4|2778.5|2776.5|2778.3|2776.3|0
1748554500000|2025-05-29 21:35:00|2778.3|2776.3|2778.3|2776.3|2778.3|2776.3|2778.2|2776.2|0
1748554800000|2025-05-29 21:40:00|2778.2|2776.2|2778|2776|2778.3|2776.3|2777.8|2775.8|0
1748555100000|2025-05-29 21:45:00|2777.9|2775.9|2777.5|2775.5|2778.1|2776.1|2777.5|2775.5|0
1748555400000|2025-05-29 21:50:00|2777.6|2775.6|2777.8|2775.8|2777.8|2775.8|2777.5|2775.5|0
1748555700000|2025-05-29 21:55:00|2777.7|2775.7|2777.3|2775.3|2777.7|2775.7|2777.1|2775.1|0
1748559600000|2025-05-29 23:00:00|2777|2775|2776.6|2774.6|2777.2|2775.2|2775.7|2773.7|0
1748559900000|2025-05-29 23:05:00|2776.7|2774.7|2777.2|2775.2|2777.2|2775.2|2776.6|2774.6|0
1748560200000|2025-05-29 23:10:00|2777.1|2775.1|2776.9|2774.9|2777.5|2775.5|2776.7|2774.7|0
1748560500000|2025-05-29 23:15:00|2777.1|2775.1|2777.1|2775.1|2777.2|2775.2|2776.4|2774.4|0
1748560800000|2025-05-29 23:20:00|2777.2|2775.2|2777.7|2775.7|2777.7|2775.7|2776.6|2774.6|0
1748561100000|2025-05-29 23:25:00|2777.5|2775.5|2776.7|2774.7|2777.7|2775.7|2776.4|2774.4|0
1748561400000|2025-05-29 23:30:00|2776.6|2774.6|2773.9|2771.9|2776.8|2774.8|2773.6|2771.6|0
1748561700000|2025-05-29 23:35:00|2773.7|2771.7|2773.9|2771.9|2774.5|2772.5|2773.6|2771.6|0
1748562000000|2025-05-29 23:40:00|2773.8|2771.8|2774.6|2772.6|2775|2773|2773.5|2771.5|0
1748562300000|2025-05-29 23:45:00|2774.7|2772.7|2775.9|2774.7|2778.1|2776.9|2771.6|2770.4|1216
1748562600000|2025-05-29 23:50:00|2775.6|2774.4|2773.4|2772.2|2775.9|2774.7|2772.9|2771.7|481
1748562900000|2025-05-29 23:55:00|2773.6|2772.4|2773.6|2772.4|2775.1|2773.9|2771.9|2770.7|646
1748563200000|2025-05-30 00:00:00|2773.4|2772.6|2780.7|2779.9|2780.9|2780.1|2773.4|2772.6|2215
1748563500000|2025-05-30 00:05:00|2781.2|2780.4|2781.7|2780.9|2784.9|2784.1|2780.2|2779.4|1682
1748563800000|2025-05-30 00:10:00|2781.4|2780.6|2778.7|2777.9|2782.7|2781.9|2778.2|2777.4|943
1748564100000|2025-05-30 00:15:00|2778.2|2777.4|2781.2|2780.4|2781.4|2780.6|2775.7|2774.9|1037
1748564400000|2025-05-30 00:20:00|2781.7|2780.9|2785.2|2784.4|2786.2|2785.4|2781.7|2780.9|789
1748564700000|2025-05-30 00:25:00|2784.7|2783.9|2787.2|2786.4|2787.7|2786.9|2784.2|2783.4|566
1748565000000|2025-05-30 00:30:00|2786.7|2785.9|2787.7|2786.9|2787.7|2786.9|2785.7|2784.9|268
1748565300000|2025-05-30 00:35:00|2787.2|2786.4|2786.2|2785.4|2788.2|2787.4|2785.7|2784.9|318
1748565600000|2025-05-30 00:40:00|2785.7|2784.9|2787.2|2786.4|2788.2|2787.4|2785.7|2784.9|214
1748565900000|2025-05-30 00:45:00|2787.7|2786.9|2788.2|2787.4|2788.2|2787.4|2785.7|2784.9|262
1748566200000|2025-05-30 00:50:00|2787.7|2786.9|2786.2|2785.4|2789.2|2788.4|2784.7|2783.9|370
1748566500000|2025-05-30 00:55:00|2785.7|2784.9|2788.4|2787.6|2788.7|2787.9|2785.7|2784.9|274
1748566800000|2025-05-30 01:00:00|2788.2|2787.4|2785.7|2784.9|2789.4|2788.6|2785.7|2784.9|376
1748567100000|2025-05-30 01:05:00|2785.9|2785.1|2787.2|2786.4|2787.2|2786.4|2782.7|2781.9|557
1748567400000|2025-05-30 01:10:00|2786.7|2785.9|2786.7|2785.9|2786.7|2785.9|2784.7|2783.9|198
1748567700000|2025-05-30 01:15:00|2786.2|2785.4|2783.2|2782.4|2787.2|2786.4|2783.2|2782.4|446
1748568000000|2025-05-30 01:20:00|2783.7|2782.9|2785.2|2784.4|2785.2|2784.4|2783.2|2782.4|270
1748568300000|2025-05-30 01:25:00|2785.7|2784.9|2789.7|2788.9|2789.7|2788.9|2785.7|2784.9|346
1748568600000|2025-05-30 01:30:00|2790.2|2789.4|2788.7|2787.9|2790.7|2789.9|2787.9|2787.1|556
1748568900000|2025-05-30 01:35:00|2789.2|2788.4|2790.7|2789.9|2791.2|2790.4|2788.7|2787.9|414
1748569200000|2025-05-30 01:40:00|2791.2|2790.4|2792.7|2791.9|2793.2|2792.4|2790.7|2789.9|383
1748569500000|2025-05-30 01:45:00|2792.2|2791.4|2791.7|2790.9|2792.7|2791.9|2791.4|2790.6|247
1748569800000|2025-05-30 01:50:00|2792.2|2791.4|2791.7|2790.9|2792.2|2791.4|2791.2|2790.4|255
1748570100000|2025-05-30 01:55:00|2792.2|2791.4|2792.4|2791.6|2793.2|2792.4|2791.4|2790.6|292
1748570400000|2025-05-30 02:00:00|2792.2|2791.4|2793.7|2792.9|2793.7|2792.9|2792.2|2791.4|338
1748570700000|2025-05-30 02:05:00|2793.4|2792.6|2792.7|2791.9|2793.7|2792.9|2792.2|2791.4|199
1748571000000|2025-05-30 02:10:00|2792.9|2792.1|2793.7|2792.9|2794.2|2793.4|2792.7|2791.9|233
1748571300000|2025-05-30 02:15:00|2793.2|2792.4|2793.2|2792.4|2793.7|2792.9|2793.2|2792.4|220
1748571600000|2025-05-30 02:20:00|2793.4|2792.6|2791.7|2790.9|2793.4|2792.6|2791.7|2790.9|220
1748571900000|2025-05-30 02:25:00|2792.2|2791.4|2792.2|2791.4|2793.2|2792.4|2792.2|2791.4|214
1748572200000|2025-05-30 02:30:00|2792.4|2791.2|2793.4|2792.2|2793.4|2792.2|2791.9|2790.7|122
1748572500000|2025-05-30 02:35:00|2792.4|2791.2|2792.9|2791.7|2793.9|2792.7|2792.4|2791.2|171
1748572800000|2025-05-30 02:40:00|2793.4|2792.2|2792.9|2791.7|2793.4|2792.2|2792.6|2791.4|130
1748573100000|2025-05-30 02:45:00|2792.4|2791.2|2792.9|2791.7|2792.9|2791.7|2792.4|2791.2|65
1748573400000|2025-05-30 02:50:00|2792.4|2791.2|2792.4|2791.2|2792.4|2791.2|2791.9|2790.7|95
1748573700000|2025-05-30 02:55:00|2791.9|2790.7|2792.9|2791.7|2793.4|2792.2|2791.9|2790.7|109
1748574000000|2025-05-30 03:00:00|2793.1|2791.9|2792.6|2791.4|2793.4|2792.2|2792.4|2791.2|166
1748574300000|2025-05-30 03:05:00|2792.4|2791.2|2792.4|2791.2|2793.4|2792.2|2792.4|2791.2|115
1748574600000|2025-05-30 03:10:00|2792.9|2791.7|2792.4|2791.2|2792.9|2791.7|2792.4|2791.2|68
1748574900000|2025-05-30 03:15:00|2791.9|2790.7|2791.4|2790.2|2791.9|2790.7|2790.4|2789.2|238
1748575200000|2025-05-30 03:20:00|2791.1|2789.9|2789.4|2788.2|2791.1|2789.9|2788.9|2787.7|156
1748575500000|2025-05-30 03:25:00|2789.1|2787.9|2789.4|2788.2|2789.4|2788.2|2788.9|2787.7|195
1748575800000|2025-05-30 03:30:00|2789.2|2788.4|2793.2|2792.4|2793.7|2792.9|2789.2|2788.4|702
1748576100000|2025-05-30 03:35:00|2793.7|2792.9|2794.2|2793.4|2795.2|2794.4|2793.2|2792.4|363
1748576400000|2025-05-30 03:40:00|2794.7|2793.9|2795.7|2794.9|2795.7|2794.9|2794.2|2793.4|243
1748576700000|2025-05-30 03:45:00|2795.2|2794.4|2794.7|2793.9|2795.7|2794.9|2793.4|2792.6|282
1748577000000|2025-05-30 03:50:00|2795.2|2794.4|2797.7|2796.9|2797.9|2797.1|2794.7|2793.9|403
1748577300000|2025-05-30 03:55:00|2797.4|2796.6|2798.2|2797.4|2798.7|2797.9|2797.2|2796.4|327
1748577600000|2025-05-30 04:00:00|2798.7|2797.9|2796.2|2795.4|2799.4|2798.6|2796.2|2795.4|472
1748577900000|2025-05-30 04:05:00|2795.7|2794.9|2798.2|2797.4|2798.4|2797.6|2795.2|2794.4|571
1748578200000|2025-05-30 04:10:00|2798.4|2797.6|2799.2|2798.4|2799.2|2798.4|2798.2|2797.4|216
1748578500000|2025-05-30 04:15:00|2799.7|2798.9|2798.7|2797.9|2799.7|2798.9|2797.9|2797.1|321
1748578800000|2025-05-30 04:20:00|2799.2|2798.4|2799.2|2798.4|2799.7|2798.9|2799.2|2798.4|197
1748579100000|2025-05-30 04:25:00|2799.7|2798.9|2798.7|2797.9|2799.7|2798.9|2798.7|2797.9|258
1748579400000|2025-05-30 04:30:00|2799.2|2798.4|2799.7|2798.9|2799.7|2798.9|2798.2|2797.4|335
1748579700000|2025-05-30 04:35:00|2800.2|2799.4|2800.2|2799.4|2800.7|2799.9|2800.2|2799.4|416
1748580000000|2025-05-30 04:40:00|2799.7|2798.9|2799.2|2798.4|2800.2|2799.4|2798.2|2797.4|320
1748580300000|2025-05-30 04:45:00|2798.7|2797.9|2799.7|2798.9|2799.7|2798.9|2798.7|2797.9|297
1748580600000|2025-05-30 04:50:00|2799.2|2798.4|2798.7|2797.9|2799.2|2798.4|2798.7|2797.9|226
1748580900000|2025-05-30 04:55:00|2799.2|2798.4|2800.7|2799.9|2800.7|2799.9|2798.7|2797.9|293
1748581200000|2025-05-30 05:00:00|2801.2|2800.4|2802.7|2801.9|2802.7|2801.9|2801.2|2800.4|408
1748581500000|2025-05-30 05:05:00|2803.2|2802.4|2803.2|2802.4|2803.2|2802.4|2802.9|2802.1|402
1748581800000|2025-05-30 05:10:00|2802.7|2801.9|2802.7|2801.9|2802.7|2801.9|2802.2|2801.4|355
1748582100000|2025-05-30 05:15:00|2803.2|2802.4|2802.9|2802.1|2803.2|2802.4|2802.7|2801.9|321
1748582400000|2025-05-30 05:20:00|2803.2|2802.4|2803.7|2802.9|2803.7|2802.9|2803.2|2802.4|303
1748582700000|2025-05-30 05:25:00|2804.2|2803.4|2804.2|2803.4|2804.2|2803.4|2804.2|2803.4|423
1748583000000|2025-05-30 05:30:00|2804.7|2803.9|2807.2|2806.4|2807.2|2806.4|2804.7|2803.9|728
1748583300000|2025-05-30 05:35:00|2807.7|2806.9|2808.7|2807.9|2808.7|2807.9|2807.7|2806.9|498
1748583600000|2025-05-30 05:40:00|2809.2|2808.4|2810.2|2809.4|2810.7|2809.9|2809.2|2808.4|1202
1748583900000|2025-05-30 05:45:00|2810.7|2809.9|2809.2|2808.4|2811.2|2810.4|2809.2|2808.4|802
1748584200000|2025-05-30 05:50:00|2808.7|2807.9|2809.2|2808.4|2809.7|2808.9|2807.7|2806.9|644
1748584500000|2025-05-30 05:55:00|2809.7|2808.9|2809.7|2808.9|2810.2|2809.4|2809.2|2808.4|617
1748584800000|2025-05-30 06:00:00|2809.2|2808.4|2809.2|2808.4|2810.2|2809.4|2808.7|2807.9|848
1748585100000|2025-05-30 06:05:00|2809.7|2808.9|2810.7|2809.9|2810.7|2809.9|2809.2|2808.4|760
1748585400000|2025-05-30 06:10:00|2810.2|2809.4|2810.7|2809.9|2810.7|2809.9|2809.2|2808.4|783
1748585700000|2025-05-30 06:15:00|2810.4|2809.6|2807.7|2806.9|2810.9|2810.1|2806.7|2805.9|1188
1748586000000|2025-05-30 06:20:00|2807.4|2806.6|2808.2|2807.4|2809.7|2808.9|2807.2|2806.4|1163
1748586300000|2025-05-30 06:25:00|2808.7|2807.9|2801.2|2800.4|2808.7|2807.9|2801.2|2800.4|6410
1748586600000|2025-05-30 06:30:00|2801.7|2800.9|2798.7|2797.9|2801.7|2800.9|2790.2|2789.4|6343
1748586900000|2025-05-30 06:35:00|2799.2|2798.4|2800.8|2798.8|2802.2|2800.2|2794.9|2794.1|1153
1748587200000|2025-05-30 06:40:00|2800.7|2798.7|2803.3|2801.3|2803.6|2801.6|2800.6|2798.6|8
1748587500000|2025-05-30 06:45:00|2803.2|2801.2|2802.6|2800.6|2803.5|2801.5|2801.3|2799.3|734
1748587800000|2025-05-30 06:50:00|2802.7|2800.7|2803|2801|2803.6|2801.6|2802.2|2800.2|0
1748588100000|2025-05-30 06:55:00|2803.2|2801.2|2802.6|2800.6|2803.4|2801.4|2802.5|2800.5|0
1748588400000|2025-05-30 07:00:00|2802.5|2800.5|2804.7|2802.7|2804.7|2802.7|2801.3|2799.3|0
1748588700000|2025-05-30 07:05:00|2805|2803|2803.9|2801.9|2805.3|2803.3|2803.6|2801.6|0
1748589000000|2025-05-30 07:10:00|2803.6|2801.6|2802.9|2800.9|2805.7|2803.7|2802.6|2800.6|0
1748589300000|2025-05-30 07:15:00|2803.2|2801.2|2803.1|2801.1|2805|2803|2802.8|2800.8|0
1748589600000|2025-05-30 07:20:00|2803.2|2801.2|2803.7|2801.7|2804.6|2802.6|2803.2|2801.2|0
1748589900000|2025-05-30 07:25:00|2803.3|2801.3|2803.7|2801.7|2803.8|2801.8|2802.7|2800.7|0
1748590200000|2025-05-30 07:30:00|2803.8|2801.8|2804.1|2802.1|2804.4|2802.4|2803.3|2801.3|0
1748590500000|2025-05-30 07:35:00|2804.2|2802.2|2805|2803|2805.9|2803.9|2803.8|2801.8|0
1748590800000|2025-05-30 07:40:00|2805.2|2803.2|2805.5|2803.5|2805.5|2803.5|2804.5|2802.5|0
1748591100000|2025-05-30 07:45:00|2805.6|2803.6|2804.7|2802.7|2807.2|2805.2|2804.7|2802.7|0
1748591400000|2025-05-30 07:50:00|2804.6|2802.6|2803.1|2801.1|2805|2803|2802.6|2800.6|0
1748591700000|2025-05-30 07:55:00|2803.2|2801.2|2804|2802|2804.2|2802.2|2802|2800|0
1748592000000|2025-05-30 08:00:00|2803.9|2801.9|2800.4|2799.2|2804.7|2802.7|2798.4|2797.2|688
1748592300000|2025-05-30 08:05:00|2799.9|2798.7|2801.9|2800.7|2802.9|2801.7|2799.6|2798.4|229
1748592600000|2025-05-30 08:10:00|2801.4|2800.2|2802.4|2801.2|2802.9|2801.7|2801.4|2800.2|127
1748592900000|2025-05-30 08:15:00|2802.9|2801.7|2800.4|2799.2|2803.1|2801.9|2800.4|2799.2|178
1748593200000|2025-05-30 08:20:00|2800.6|2799.4|2799.4|2798.2|2800.9|2799.7|2798.9|2797.7|108
1748593500000|2025-05-30 08:25:00|2799.9|2798.7|2798.4|2797.2|2799.9|2798.7|2798.4|2797.2|77
1748593800000|2025-05-30 08:30:00|2798.9|2797.7|2798.9|2797.7|2799.6|2798.4|2798.4|2797.2|106
1748594100000|2025-05-30 08:35:00|2799.4|2798.2|2797.4|2796.2|2799.4|2798.2|2796.9|2795.7|54
1748594400000|2025-05-30 08:40:00|2797.9|2796.7|2796.9|2795.7|2797.9|2796.7|2796.1|2794.9|97
1748594700000|2025-05-30 08:45:00|2797.4|2796.2|2798.1|2796.9|2798.4|2797.2|2797.4|2796.2|75
1748595000000|2025-05-30 08:50:00|2798.4|2797.2|2796.9|2795.7|2798.4|2797.2|2796.6|2795.4|50
1748595300000|2025-05-30 08:55:00|2797.4|2796.2|2795.9|2794.7|2797.4|2796.2|2795.6|2794.4|48
1748595600000|2025-05-30 09:00:00|2796.4|2795.2|2798.4|2797.2|2798.9|2797.7|2795.9|2794.7|172
1748595900000|2025-05-30 09:05:00|2798.6|2797.4|2797.4|2796.2|2799.4|2798.2|2796.9|2795.7|76
1748596200000|2025-05-30 09:10:00|2796.9|2795.7|2795.9|2794.7|2796.9|2795.7|2795.9|2794.7|41
1748596500000|2025-05-30 09:15:00|2796.4|2795.2|2797.9|2796.7|2797.9|2796.7|2795.9|2794.7|77
1748596800000|2025-05-30 09:20:00|2798.4|2797.2|2797.9|2796.7|2798.4|2797.2|2797.4|2796.2|52
1748597100000|2025-05-30 09:25:00|2798.4|2797.2|2798.4|2797.2|2798.4|2797.2|2797.9|2796.7|37
1748597400000|2025-05-30 09:30:00|2798.1|2796.9|2798.9|2797.7|2799.1|2797.9|2797.9|2796.7|59
1748597700000|2025-05-30 09:35:00|2798.4|2797.2|2796.9|2795.7|2798.4|2797.2|2796.6|2795.4|54
1748598000000|2025-05-30 09:40:00|2796.6|2795.4|2796.6|2795.4|2796.9|2795.7|2796.4|2795.2|41
1748598300000|2025-05-30 09:45:00|2796.9|2795.7|2795.4|2794.2|2796.9|2795.7|2795.1|2793.9|119
1748598600000|2025-05-30 09:50:00|2795.1|2793.9|2793.9|2792.7|2795.4|2794.2|2793.6|2792.4|75
1748598900000|2025-05-30 09:55:00|2793.4|2792.2|2792.9|2791.7|2793.4|2792.2|2792.4|2791.2|89
1748599200000|2025-05-30 10:00:00|2792.6|2791.4|2791.4|2790.2|2792.6|2791.4|2790.6|2789.4|95
1748599500000|2025-05-30 10:05:00|2791.9|2790.7|2792.4|2791.2|2792.9|2791.7|2791.6|2790.4|59
1748599800000|2025-05-30 10:10:00|2792.6|2791.4|2789.9|2788.7|2792.6|2791.4|2789.6|2788.4|34
1748600100000|2025-05-30 10:15:00|2790.1|2788.9|2791.9|2790.7|2791.9|2790.7|2789.9|2788.7|24
1748600400000|2025-05-30 10:20:00|2791.4|2790.2|2792.1|2790.9|2792.4|2791.2|2791.4|2790.2|36
1748600700000|2025-05-30 10:25:00|2791.9|2790.7|2792.4|2791.2|2792.9|2791.7|2791.9|2790.7|40
1748601000000|2025-05-30 10:30:00|2792.6|2791.4|2791.4|2790.2|2792.9|2791.7|2791.4|2790.2|81
1748601300000|2025-05-30 10:35:00|2791.1|2789.9|2791.4|2790.2|2791.9|2790.7|2791.1|2789.9|33
1748601600000|2025-05-30 10:40:00|2791.1|2789.9|2791.4|2790.2|2791.9|2790.7|2791.1|2789.9|26
1748601900000|2025-05-30 10:45:00|2791.1|2789.9|2792.4|2791.2|2792.4|2791.2|2790.9|2789.7|41
1748602200000|2025-05-30 10:50:00|2791.9|2790.7|2791.9|2790.7|2792.4|2791.2|2791.4|2790.2|28
1748602500000|2025-05-30 10:55:00|2791.6|2790.4|2792.9|2791.7|2792.9|2791.7|2791.1|2789.9|52
1748602800000|2025-05-30 11:00:00|2793.4|2792.2|2791.9|2790.7|2793.4|2792.2|2791.4|2790.2|55
1748603100000|2025-05-30 11:05:00|2792.4|2791.2|2793.9|2792.7|2793.9|2792.7|2792.4|2791.2|30
1748603400000|2025-05-30 11:10:00|2794.1|2792.9|2794.4|2793.2|2794.9|2793.7|2793.9|2792.7|25
1748603700000|2025-05-30 11:15:00|2794.1|2792.9|2793.9|2792.7|2794.4|2793.2|2793.6|2792.4|21
1748604000000|2025-05-30 11:20:00|2793.6|2792.4|2793.4|2792.2|2794.1|2792.9|2793.4|2792.2|23
1748604300000|2025-05-30 11:25:00|2792.9|2791.7|2794.4|2793.2|2794.4|2793.2|2792.9|2791.7|44
1748604600000|2025-05-30 11:30:00|2794.6|2793.4|2792.9|2791.7|2795.1|2793.9|2792.9|2791.7|50
1748604900000|2025-05-30 11:35:00|2793.4|2792.2|2792.9|2791.7|2793.9|2792.7|2792.9|2791.7|110
1748605200000|2025-05-30 11:40:00|2793.1|2791.9|2791.4|2790.2|2793.4|2792.2|2791.4|2790.2|70
1748605500000|2025-05-30 11:45:00|2791.6|2790.4|2791.9|2790.7|2791.9|2790.7|2791.4|2790.2|31
1748605800000|2025-05-30 11:50:00|2792.4|2791.2|2791.4|2790.2|2793.4|2792.2|2791.4|2790.2|78
1748606100000|2025-05-30 11:55:00|2791.6|2790.4|2790.4|2789.2|2791.9|2790.7|2789.9|2788.7|39
1748606400000|2025-05-30 12:00:00|2790.1|2788.9|2791.4|2790.2|2791.9|2790.7|2789.9|2788.7|33
1748606700000|2025-05-30 12:05:00|2791.1|2789.9|2785.6|2784.4|2792.4|2791.2|2778.9|2777.7|453
1748607000000|2025-05-30 12:10:00|2785.4|2784.2|2775.9|2774.7|2785.4|2784.2|2772.4|2771.2|470
1748607300000|2025-05-30 12:15:00|2776.1|2774.9|2779.4|2778.2|2781.9|2780.7|2774.9|2773.7|141
1748607600000|2025-05-30 12:20:00|2779.6|2778.4|2778.4|2777.2|2781.9|2780.7|2776.9|2775.7|74
1748607900000|2025-05-30 12:25:00|2777.9|2776.7|2778.6|2777.4|2778.9|2777.7|2776.1|2774.9|67
1748608200000|2025-05-30 12:30:00|2778.1|2776.9|2784.4|2783.2|2784.9|2783.7|2778.1|2776.9|116
1748608500000|2025-05-30 12:35:00|2784.6|2783.4|2780.9|2779.7|2784.6|2783.4|2780.4|2779.2|80
1748608800000|2025-05-30 12:40:00|2781.1|2779.9|2781.4|2780.2|2782.4|2781.2|2780.4|2779.2|153
1748609100000|2025-05-30 12:45:00|2781.1|2779.9|2781.9|2780.7|2783.9|2782.7|2780.4|2779.2|161
1748609400000|2025-05-30 12:50:00|2781.6|2780.4|2781.4|2780.2|2782.4|2781.2|2780.1|2778.9|145
1748609700000|2025-05-30 12:55:00|2781.1|2779.9|2779.4|2778.2|2781.9|2780.7|2779.4|2778.2|165
1748610000000|2025-05-30 13:00:00|2779.6|2778.4|2783.9|2782.7|2784.1|2782.9|2779.4|2778.2|75
1748610300000|2025-05-30 13:05:00|2784.4|2783.2|2781.4|2780.2|2784.9|2783.7|2780.4|2779.2|57
1748610600000|2025-05-30 13:10:00|2781.9|2780.7|2781.4|2780.2|2782.4|2781.2|2780.4|2779.2|26
1748610900000|2025-05-30 13:15:00|2781.6|2780.4|2784.4|2783.2|2784.6|2783.4|2781.4|2780.2|79
1748611200000|2025-05-30 13:20:00|2783.9|2782.7|2782.9|2781.7|2784.4|2783.2|2782.6|2781.4|57
1748611500000|2025-05-30 13:25:00|2782.6|2781.4|2783.4|2782.2|2783.6|2782.4|2781.1|2779.9|60
1748611800000|2025-05-30 13:30:00|2783.6|2782.4|2781.4|2780.2|2783.9|2782.7|2779.6|2778.4|307
1748612100000|2025-05-30 13:35:00|2781.9|2780.7|2777.9|2776.7|2781.9|2780.7|2777.9|2776.7|194
1748612400000|2025-05-30 13:40:00|2777.6|2776.4|2777.4|2776.2|2779.9|2778.7|2776.9|2775.7|138
1748612700000|2025-05-30 13:45:00|2777.1|2775.9|2777.9|2776.7|2782.4|2781.2|2776.9|2775.7|267
1748613000000|2025-05-30 13:50:00|2777.4|2776.2|2777.9|2776.7|2778.4|2777.2|2774.4|2773.2|177
1748613300000|2025-05-30 13:55:00|2778.1|2776.9|2776.4|2775.2|2778.4|2777.2|2776.4|2775.2|116
1748613600000|2025-05-30 14:00:00|2777.4|2776.2|2780.4|2779.2|2781.4|2780.2|2777.4|2776.2|241
1748613900000|2025-05-30 14:05:00|2780.6|2779.4|2782.4|2781.2|2783.4|2782.2|2780.6|2779.4|116
1748614200000|2025-05-30 14:10:00|2782.1|2780.9|2783.4|2782.2|2785.1|2783.9|2781.9|2780.7|130
1748614500000|2025-05-30 14:15:00|2783.1|2781.9|2783.9|2782.7|2783.9|2782.7|2781.9|2780.7|80
1748614800000|2025-05-30 14:20:00|2784.4|2783.2|2781.4|2780.2|2784.4|2783.2|2780.9|2779.7|132
1748615100000|2025-05-30 14:25:00|2781.1|2779.9|2782.9|2781.7|2783.1|2781.9|2780.9|2779.7|168
1748615400000|2025-05-30 14:30:00|2782.6|2781.4|2782.9|2781.7|2783.9|2782.7|2781.4|2780.2|127
1748615700000|2025-05-30 14:35:00|2783.4|2782.2|2786.9|2785.7|2787.4|2786.2|2782.9|2781.7|123
1748616000000|2025-05-30 14:40:00|2787.1|2785.9|2784.4|2783.2|2787.4|2786.2|2784.4|2783.2|132
1748616300000|2025-05-30 14:45:00|2784.1|2782.9|2784.6|2783.4|2785.9|2784.7|2783.1|2781.9|148
1748616600000|2025-05-30 14:50:00|2784.9|2783.7|2782.9|2781.7|2784.9|2783.7|2781.9|2780.7|119
1748616900000|2025-05-30 14:55:00|2782.6|2781.4|2780.9|2779.7|2785.4|2784.2|2780.4|2779.2|89
1748617200000|2025-05-30 15:00:00|2781.4|2780.2|2784.9|2783.7|2785.1|2783.9|2780.9|2779.7|173
1748617500000|2025-05-30 15:05:00|2785.1|2783.9|2787.9|2786.7|2787.9|2786.7|2784.6|2783.4|236
1748617800000|2025-05-30 15:10:00|2787.6|2786.4|2785.4|2784.2|2787.6|2786.4|2783.9|2782.7|211
1748618100000|2025-05-30 15:15:00|2785.1|2783.9|2782.9|2781.7|2785.4|2784.2|2782.9|2781.7|179
1748618400000|2025-05-30 15:20:00|2783.1|2781.9|2784.9|2783.7|2784.9|2783.7|2782.9|2781.7|216
1748618700000|2025-05-30 15:25:00|2784.4|2783.2|2781.4|2780.2|2785.9|2784.7|2781.4|2780.2|536
1748619000000|2025-05-30 15:30:00|2780.9|2779.7|2776.9|2775.7|2782.4|2781.2|2776.4|2775.2|777
1748619300000|2025-05-30 15:35:00|2777.1|2775.9|2780.9|2779.7|2780.9|2779.7|2777.1|2775.9|218
1748619600000|2025-05-30 15:40:00|2780.6|2779.4|2777.9|2776.7|2780.6|2779.4|2777.4|2776.2|77
1748619900000|2025-05-30 15:45:00|2777.6|2776.4|2778.6|2777.4|2778.9|2777.7|2776.4|2775.2|49
1748620200000|2025-05-30 15:50:00|2778.4|2777.2|2778.4|2777.2|2779.4|2778.2|2777.9|2776.7|54
1748620500000|2025-05-30 15:55:00|2778.9|2777.7|2778.4|2777.2|2779.9|2778.7|2778.4|2777.2|113
1748620800000|2025-05-30 16:00:00|2778.6|2777.4|2777.9|2776.7|2778.9|2777.7|2776.9|2775.7|27
1748621100000|2025-05-30 16:05:00|2778.4|2777.2|2780.4|2779.2|2780.9|2779.7|2777.9|2776.7|33
1748621400000|2025-05-30 16:10:00|2780.9|2779.7|2780.9|2779.7|2781.4|2780.2|2779.4|2778.2|25
1748621700000|2025-05-30 16:15:00|2780.6|2779.4|2776.9|2775.7|2780.9|2779.7|2776.4|2775.2|42
1748622000000|2025-05-30 16:20:00|2777.4|2776.2|2776.1|2774.9|2778.4|2777.2|2774.9|2773.7|46
1748622300000|2025-05-30 16:25:00|2775.9|2774.7|2770.4|2769.2|2776.4|2775.2|2767.9|2766.7|410
1748622600000|2025-05-30 16:30:00|2770.1|2768.9|2765.9|2764.7|2770.9|2769.7|2763.1|2761.9|441
1748622900000|2025-05-30 16:35:00|2765.4|2764.2|2767.9|2766.7|2768.9|2767.7|2763.1|2761.9|205
1748623200000|2025-05-30 16:40:00|2768.1|2766.9|2767.4|2766.2|2769.9|2768.7|2766.4|2765.2|204
1748623500000|2025-05-30 16:45:00|2767.1|2765.9|2765.9|2764.7|2767.4|2766.2|2764.4|2763.2|144
1748623800000|2025-05-30 16:50:00|2766.1|2764.9|2764.4|2763.2|2766.1|2764.9|2763.4|2762.2|56
1748624100000|2025-05-30 16:55:00|2764.6|2763.4|2765.4|2764.2|2766.4|2765.2|2764.1|2762.9|83
1748624400000|2025-05-30 17:00:00|2765.1|2763.9|2767.9|2766.7|2768.9|2767.7|2763.9|2762.7|137
1748624700000|2025-05-30 17:05:00|2768.4|2767.2|2769.4|2768.2|2770.1|2768.9|2767.9|2766.7|136
1748625000000|2025-05-30 17:10:00|2768.9|2767.7|2767.4|2766.2|2769.4|2768.2|2767.4|2766.2|46
1748625300000|2025-05-30 17:15:00|2767.9|2766.7|2768.6|2767.4|2768.9|2767.7|2766.9|2765.7|46
1748625600000|2025-05-30 17:20:00|2768.4|2767.2|2768.4|2767.2|2769.4|2768.2|2765.9|2764.7|59
1748625900000|2025-05-30 17:25:00|2768.1|2766.9|2768.9|2767.7|2768.9|2767.7|2766.6|2765.4|42
1748626200000|2025-05-30 17:30:00|2769.4|2768.2|2768.9|2767.7|2769.9|2768.7|2767.9|2766.7|26
1748626500000|2025-05-30 17:35:00|2769.1|2767.9|2769.9|2768.7|2770.4|2769.2|2768.4|2767.2|54
1748626800000|2025-05-30 17:40:00|2769.6|2768.4|2768.9|2767.7|2770.4|2769.2|2768.9|2767.7|9
1748627100000|2025-05-30 17:45:00|2768.6|2767.4|2768.9|2767.7|2769.1|2767.9|2767.4|2766.2|43
1748627400000|2025-05-30 17:50:00|2769.4|2768.2|2770.9|2769.7|2771.4|2770.2|2769.1|2767.9|27
1748627700000|2025-05-30 17:55:00|2770.6|2769.4|2768.9|2767.7|2770.9|2769.7|2768.4|2767.2|16
1748628000000|2025-05-30 18:00:00|2768.6|2767.4|2770.6|2769.4|2771.4|2770.2|2768.4|2767.2|44
1748628300000|2025-05-30 18:05:00|2770.4|2769.2|2772.9|2771.7|2773.4|2772.2|2769.9|2768.7|50
1748628600000|2025-05-30 18:10:00|2773.1|2771.9|2774.1|2772.9|2774.4|2773.2|2772.9|2771.7|51
1748628900000|2025-05-30 18:15:00|2774.4|2773.2|2777.4|2776.2|2777.9|2776.7|2774.1|2772.9|369
1748629200000|2025-05-30 18:20:00|2777.1|2775.9|2776.9|2775.7|2777.9|2776.7|2776.4|2775.2|47
1748629500000|2025-05-30 18:25:00|2777.1|2775.9|2776.1|2774.9|2777.4|2776.2|2775.9|2774.7|24
1748629800000|2025-05-30 18:30:00|2776.4|2775.2|2775.1|2773.9|2776.9|2775.7|2775.1|2773.9|37
1748630100000|2025-05-30 18:35:00|2774.9|2773.7|2775.9|2774.7|2776.9|2775.7|2774.9|2773.7|18
1748630400000|2025-05-30 18:40:00|2776.1|2774.9|2774.9|2773.7|2776.4|2775.2|2774.4|2773.2|37
1748630700000|2025-05-30 18:45:00|2775.1|2773.9|2776.9|2775.7|2776.9|2775.7|2774.9|2773.7|35
1748631000000|2025-05-30 18:50:00|2776.6|2775.4|2777.4|2776.2|2777.6|2776.4|2776.6|2775.4|22
1748631300000|2025-05-30 18:55:00|2777.1|2775.9|2776.4|2775.2|2777.4|2776.2|2775.9|2774.7|27
1748631600000|2025-05-30 19:00:00|2776.1|2774.9|2778.4|2777.2|2778.4|2777.2|2775.9|2774.7|33
1748631900000|2025-05-30 19:05:00|2778.6|2777.4|2778.4|2777.2|2779.9|2778.7|2778.1|2776.9|124
1748632200000|2025-05-30 19:10:00|2778.1|2776.9|2778.9|2777.7|2779.1|2777.9|2777.9|2776.7|66
1748632500000|2025-05-30 19:15:00|2779.1|2777.9|2780.4|2779.2|2780.9|2779.7|2778.4|2777.2|22
1748632800000|2025-05-30 19:20:00|2779.9|2778.7|2780.9|2779.7|2780.9|2779.7|2779.4|2778.2|14
1748633100000|2025-05-30 19:25:00|2781.1|2779.9|2781.4|2780.2|2781.9|2780.7|2780.9|2779.7|37
1748633400000|2025-05-30 19:30:00|2781.1|2779.9|2780.9|2779.7|2781.1|2779.9|2778.9|2777.7|44
1748633700000|2025-05-30 19:35:00|2780.4|2779.2|2781.9|2780.7|2782.9|2781.7|2780.4|2779.2|99
1748634000000|2025-05-30 19:40:00|2782.1|2780.9|2781.9|2780.7|2782.4|2781.2|2779.9|2778.7|151
1748634300000|2025-05-30 19:45:00|2782.4|2781.2|2784.4|2783.2|2784.4|2783.2|2780.9|2779.7|195
1748634600000|2025-05-30 19:50:00|2783.9|2782.7|2782.4|2781.2|2785.9|2784.7|2782.1|2780.9|276
1748634900000|2025-05-30 19:55:00|2782.9|2781.7|2780.9|2779.7|2786.4|2785.2|2780.9|2779.7|366
1748635200000|2025-05-30 20:00:00|2781.1|2779.9|2781.4|2780.2|2783.4|2782.2|2779.9|2778.7|81
1748635500000|2025-05-30 20:05:00|2781.6|2780.4|2781.9|2780.7|2781.9|2780.7|2780.4|2779.2|36
1748635800000|2025-05-30 20:10:00|2781.6|2780.4|2781.9|2780.7|2782.9|2781.7|2781.4|2780.2|25
1748636100000|2025-05-30 20:15:00|2781.6|2780.4|2780.9|2779.7|2781.6|2780.4|2780.4|2779.2|9
1748636400000|2025-05-30 20:20:00|2780.6|2779.4|2779.4|2778.2|2780.9|2779.7|2779.4|2778.2|5
1748636700000|2025-05-30 20:25:00|2779.6|2778.4|2780.1|2778.9|2780.4|2779.2|2778.6|2777.4|5
1748637000000|2025-05-30 20:30:00|2779.9|2778.7|2779.1|2777.9|2780.1|2778.9|2779.1|2777.9|8
1748637300000|2025-05-30 20:35:00|2778.9|2777.7|2779.1|2777.9|2779.4|2778.2|2778.9|2777.7|3
1748637600000|2025-05-30 20:40:00|2779.4|2778.2|2778.6|2777.4|2779.4|2778.2|2778.4|2777.2|25
1748637900000|2025-05-30 20:45:00|2778.9|2777.7|2777.9|2776.7|2778.9|2777.7|2777.6|2776.4|30
1748638200000|2025-05-30 20:50:00|2778.1|2776.9|2780.2|2778.2|2780.2|2778.7|2778.1|2776.9|18
1748638500000|2025-05-30 20:55:00|2780.1|2778.1|2780.1|2778.1|2780.8|2778.8|2778.6|2776.6|0
1748815500000|2025-06-01 22:05:00|2779.3|2777.3|2780.7|2778.7|2781.1|2779.1|2778.7|2776.7|0
1748815800000|2025-06-01 22:10:00|2780.8|2778.8|2780.9|2778.9|2781.4|2779.4|2780.6|2778.6|0
1748816100000|2025-06-01 22:15:00|2780.6|2778.6|2780.1|2778.1|2781.2|2779.2|2779.9|2777.9|0
1748816400000|2025-06-01 22:20:00|2779.9|2777.9|2778|2776|2780|2778|2778|2776|0
1748816700000|2025-06-01 22:25:00|2777.9|2775.9|2777.8|2775.8|2778.1|2776.1|2776.8|2774.8|0
1748817000000|2025-06-01 22:30:00|2777.9|2775.9|2778.2|2776.2|2778.3|2776.3|2777.8|2775.8|0
1748817300000|2025-06-01 22:35:00|2778|2776|2778.1|2776.1|2778.8|2776.8|2777.8|2775.8|0
1748817600000|2025-06-01 22:40:00|2777.8|2775.8|2777.4|2775.4|2778.1|2776.1|2777.2|2775.2|0
1748817900000|2025-06-01 22:45:00|2777.5|2775.5|2777.2|2775.2|2777.9|2775.9|2777.2|2775.2|0
1748818200000|2025-06-01 22:50:00|2777.1|2775.1|2776.8|2774.8|2777.1|2775.1|2776.2|2774.2|0
1748818500000|2025-06-01 22:55:00|2776.7|2774.7|2777.1|2775.1|2777.2|2775.2|2776.5|2774.5|0
1748818800000|2025-06-01 23:00:00|2776.9|2774.9|2775.7|2773.7|2777|2775|2775.3|2773.3|0
1748819100000|2025-06-01 23:05:00|2775.9|2773.9|2776|2774|2776.3|2774.3|2775.8|2773.8|0
1748819400000|2025-06-01 23:10:00|2775.8|2773.8|2775.7|2773.7|2776.1|2774.1|2775|2773|0
1748819700000|2025-06-01 23:15:00|2775.8|2773.8|2775.9|2773.9|2776.2|2774.2|2775|2773|0
1748820000000|2025-06-01 23:20:00|2776|2774|2776.5|2774.5|2777.2|2775.2|2775.9|2773.9|0
1748820300000|2025-06-01 23:25:00|2776.2|2774.2|2775.6|2773.6|2776.4|2774.4|2775.5|2773.5|0
1748820600000|2025-06-01 23:30:00|2775.5|2773.5|2775.6|2773.6|2775.7|2773.7|2773.7|2771.7|0
1748820900000|2025-06-01 23:35:00|2775.8|2773.8|2778.8|2776.8|2778.8|2776.8|2775.8|2773.8|0
1748821200000|2025-06-01 23:40:00|2779|2777|2777.5|2775.5|2779.6|2777.6|2775.9|2773.9|0
1748821500000|2025-06-01 23:45:00|2777.6|2775.6|2778|2776.8|2780.7|2779.5|2775|2773.8|1087
1748821800000|2025-06-01 23:50:00|2778.2|2777|2778|2776.8|2779|2777.8|2776|2774.8|305
1748822100000|2025-06-01 23:55:00|2777.5|2776.3|2781|2779.8|2782.5|2781.3|2776|2774.8|844
1748822400000|2025-06-02 00:00:00|2780.8|2780|2775.3|2774.5|2784.3|2783.5|2775|2774.2|2653
1748822700000|2025-06-02 00:05:00|2775.8|2775|2779.3|2778.5|2781.5|2780.7|2774.8|2774|1236
1748823000000|2025-06-02 00:10:00|2779.8|2779|2777.3|2776.5|2779.8|2779|2775.8|2775|934
1748823300000|2025-06-02 00:15:00|2776.8|2776|2776.3|2775.5|2780|2779.2|2774.3|2773.5|1054
1748823600000|2025-06-02 00:20:00|2776.8|2776|2777.8|2777|2779.8|2779|2775.8|2775|506
1748823900000|2025-06-02 00:25:00|2777.3|2776.5|2780|2779.2|2780.3|2779.5|2777.3|2776.5|652
1748824200000|2025-06-02 00:30:00|2780.3|2779.5|2778.8|2778|2780.8|2780|2777.8|2777|515
1748824500000|2025-06-02 00:35:00|2779.3|2778.5|2775.8|2775|2779.8|2779|2775.8|2775|487
1748824800000|2025-06-02 00:40:00|2776.3|2775.5|2773.8|2773|2776.3|2775.5|2773.3|2772.5|537
1748825100000|2025-06-02 00:45:00|2774.3|2773.5|2774.8|2774|2777.3|2776.5|2774.3|2773.5|516
1748825400000|2025-06-02 00:50:00|2774.3|2773.5|2773.3|2772.5|2774.5|2773.7|2773|2772.2|654
1748825700000|2025-06-02 00:55:00|2773|2772.2|2772.8|2772|2773.3|2772.5|2770.8|2770|509
1748826000000|2025-06-02 01:00:00|2772.3|2771.5|2775.8|2775|2775.8|2775|2770.8|2770|570
1748826300000|2025-06-02 01:05:00|2775.3|2774.5|2776.3|2775.5|2778.3|2777.5|2774.8|2774|273
1748826600000|2025-06-02 01:10:00|2776.8|2776|2778.8|2778|2778.8|2778|2776.3|2775.5|246
1748826900000|2025-06-02 01:15:00|2778.3|2777.5|2777.8|2777|2778.8|2778|2776.3|2775.5|264
1748827200000|2025-06-02 01:20:00|2778.3|2777.5|2776.8|2776|2778.3|2777.5|2776.3|2775.5|186
1748827500000|2025-06-02 01:25:00|2776.3|2775.5|2773|2772.2|2777.3|2776.5|2773|2772.2|284
1748827800000|2025-06-02 01:30:00|2773.3|2772.5|2771.8|2771|2773.8|2773|2771.8|2771|301
1748828100000|2025-06-02 01:35:00|2772|2771.2|2771.8|2771|2772.8|2772|2770.8|2770|439
1748828400000|2025-06-02 01:40:00|2772|2771.2|2770.8|2770|2772.3|2771.5|2769.8|2769|314
1748828700000|2025-06-02 01:45:00|2770.3|2769.5|2773.5|2772.7|2773.8|2773|2770.3|2769.5|212
1748829000000|2025-06-02 01:50:00|2773.8|2773|2771.8|2771|2774.3|2773.5|2771.8|2771|180
1748829300000|2025-06-02 01:55:00|2772.3|2771.5|2772.3|2771.5|2772.3|2771.5|2771.3|2770.5|225
1748829600000|2025-06-02 02:00:00|2772.8|2772|2772.8|2772|2774|2773.2|2771.8|2771|282
1748829900000|2025-06-02 02:05:00|2773.3|2772.5|2772.8|2772|2774|2773.2|2772|2771.2|274
1748830200000|2025-06-02 02:10:00|2773.3|2772.5|2773.8|2773|2774.3|2773.5|2772.8|2772|138
1748830500000|2025-06-02 02:15:00|2774.3|2773.5|2773.8|2773|2774.8|2774|2772.3|2771.5|330
1748830800000|2025-06-02 02:20:00|2773.5|2772.7|2775.3|2774.5|2775.3|2774.5|2773.3|2772.5|203
1748831100000|2025-06-02 02:25:00|2775|2774.2|2773.3|2772.5|2775|2774.2|2773.3|2772.5|251
1748831400000|2025-06-02 02:30:00|2773.5|2772.3|2772|2770.8|2773.5|2772.3|2772|2770.8|92
1748831700000|2025-06-02 02:35:00|2771.7|2770.5|2773.5|2772.3|2773.5|2772.3|2771.7|2770.5|75
1748832000000|2025-06-02 02:40:00|2773.2|2772|2773|2771.8|2773.5|2772.3|2773|2771.8|83
1748832300000|2025-06-02 02:45:00|2772.5|2771.3|2772.5|2771.3|2773.5|2772.3|2772.5|2771.3|53
1748832600000|2025-06-02 02:50:00|2772|2770.8|2772|2770.8|2772|2770.8|2770.5|2769.3|184
1748832900000|2025-06-02 02:55:00|2772.5|2771.3|2771.5|2770.3|2772.5|2771.3|2771.5|2770.3|121
1748833200000|2025-06-02 03:00:00|2771|2769.8|2770.5|2769.3|2771|2769.8|2769.5|2768.3|274
1748833500000|2025-06-02 03:05:00|2770|2768.8|2769|2767.8|2770|2768.8|2768.2|2767|290
1748833800000|2025-06-02 03:10:00|2769.5|2768.3|2769.5|2768.3|2770|2768.8|2769.5|2768.3|124
1748834100000|2025-06-02 03:15:00|2770|2768.8|2770|2768.8|2770.5|2769.3|2769.7|2768.5|238
1748834400000|2025-06-02 03:20:00|2770.5|2769.3|2770.7|2769.5|2771.5|2770.3|2770|2768.8|341
1748834700000|2025-06-02 03:25:00|2770.5|2769.3|2769.5|2768.3|2770.5|2769.3|2769.5|2768.3|162
1748835000000|2025-06-02 03:30:00|2769.3|2768.5|2767.8|2767|2769.8|2769|2766.3|2765.5|711
1748835300000|2025-06-02 03:35:00|2768.3|2767.5|2768|2767.2|2769.3|2768.5|2768|2767.2|221
1748835600000|2025-06-02 03:40:00|2768.3|2767.5|2767.8|2767|2768.8|2768|2767.3|2766.5|168
1748835900000|2025-06-02 03:45:00|2768|2767.2|2769.8|2769|2770.3|2769.5|2767.8|2767|237
1748836200000|2025-06-02 03:50:00|2769.3|2768.5|2768.3|2767.5|2769.8|2769|2767.8|2767|169
1748836500000|2025-06-02 03:55:00|2768.8|2768|2768.8|2768|2769.3|2768.5|2768.3|2767.5|166
1748836800000|2025-06-02 04:00:00|2768.3|2767.5|2767.8|2767|2768.8|2768|2767.8|2767|227
1748837100000|2025-06-02 04:05:00|2767.5|2766.7|2767.3|2766.5|2768.8|2768|2767.3|2766.5|181
1748837400000|2025-06-02 04:10:00|2767.5|2766.7|2771.3|2770.5|2771.5|2770.7|2767.3|2766.5|196
1748837700000|2025-06-02 04:15:00|2771.5|2770.7|2772.8|2772|2773.3|2772.5|2771.3|2770.5|256
1748838000000|2025-06-02 04:20:00|2773|2772.2|2772.3|2771.5|2773.8|2773|2772.3|2771.5|232
1748838300000|2025-06-02 04:25:00|2771.5|2770.7|2771.3|2770.5|2771.8|2771|2770.8|2770|158
1748838600000|2025-06-02 04:30:00|2771|2770.2|2772.3|2771.5|2772.3|2771.5|2770.8|2770|158
1748838900000|2025-06-02 04:35:00|2772.5|2771.7|2772.8|2772|2773|2772.2|2771.8|2771|184
1748839200000|2025-06-02 04:40:00|2772.5|2771.7|2773.3|2772.5|2773.3|2772.5|2771.5|2770.7|197
1748839500000|2025-06-02 04:45:00|2772.8|2772|2773.3|2772.5|2773.3|2772.5|2772.3|2771.5|97
1748839800000|2025-06-02 04:50:00|2773|2772.2|2772.3|2771.5|2773.3|2772.5|2771.8|2771|247
1748840100000|2025-06-02 04:55:00|2772.8|2772|2773.3|2772.5|2773.3|2772.5|2772.3|2771.5|89
1748840400000|2025-06-02 05:00:00|2773.8|2773|2773.8|2773|2774.8|2774|2773.3|2772.5|266
1748840700000|2025-06-02 05:05:00|2774|2773.2|2774.8|2774|2774.8|2774|2773.8|2773|112
1748841000000|2025-06-02 05:10:00|2775|2774.2|2774.3|2773.5|2775.5|2774.7|2773.8|2773|208
1748841300000|2025-06-02 05:15:00|2773.8|2773|2774.3|2773.5|2774.8|2774|2773.3|2772.5|163
1748841600000|2025-06-02 05:20:00|2774.8|2774|2774.3|2773.5|2774.8|2774|2773.8|2773|127
1748841900000|2025-06-02 05:25:00|2773.8|2773|2775.3|2774.5|2775.3|2774.5|2773.8|2773|233
1748842200000|2025-06-02 05:30:00|2774.8|2774|2774.8|2774|2774.8|2774|2773.8|2773|353
1748842500000|2025-06-02 05:35:00|2774.3|2773.5|2775.8|2775|2775.8|2775|2773.8|2773|184
1748842800000|2025-06-02 05:40:00|2776|2775.2|2776.8|2776|2777.3|2776.5|2775.3|2774.5|393
1748843100000|2025-06-02 05:45:00|2777|2776.2|2777.3|2776.5|2777.8|2777|2776.8|2776|140
1748843400000|2025-06-02 05:50:00|2776.3|2775.5|2777.3|2776.5|2777.3|2776.5|2775.8|2775|319
1748843700000|2025-06-02 05:55:00|2776.8|2776|2776.8|2776|2776.8|2776|2775.8|2775|236
1748844000000|2025-06-02 06:00:00|2776.5|2775.7|2775.8|2775|2776.8|2776|2774.8|2774|406
1748844300000|2025-06-02 06:05:00|2776.3|2775.5|2777.3|2776.5|2777.8|2777|2775.8|2775|338
1748844600000|2025-06-02 06:10:00|2776.8|2776|2775.8|2775|2776.8|2776|2775.8|2775|181
1748844900000|2025-06-02 06:15:00|2776|2775.2|2776.3|2775.5|2776.8|2776|2775.3|2774.5|256
1748845200000|2025-06-02 06:20:00|2776.5|2775.7|2776.5|2775.7|2777.3|2776.5|2776.3|2775.5|398
1748845500000|2025-06-02 06:25:00|2776.3|2775.5|2777|2776.2|2777|2776.2|2774|2773.2|2128
1748845800000|2025-06-02 06:30:00|2776.8|2776|2777.3|2776.5|2777.8|2777|2774.8|2774|1661
1748846100000|2025-06-02 06:35:00|2777|2776.2|2776.1|2774.1|2777.3|2776.5|2775.8|2774|462
1748846400000|2025-06-02 06:40:00|2776.2|2774.2|2778.1|2776.1|2778.4|2776.4|2776.1|2774.1|4
1748846700000|2025-06-02 06:45:00|2777.9|2775.9|2777.7|2775.7|2778.4|2776.4|2776.8|2774.8|245
1748847000000|2025-06-02 06:50:00|2777.8|2775.8|2777.3|2775.3|2777.9|2775.9|2776.7|2774.7|0
1748847300000|2025-06-02 06:55:00|2777.1|2775.1|2776.2|2774.2|2777.4|2775.4|2776|2774|0
1748847600000|2025-06-02 07:00:00|2776.1|2774.1|2779.9|2777.9|2780.1|2778.1|2775.7|2773.7|0
1748847900000|2025-06-02 07:05:00|2779.8|2777.8|2778.7|2776.7|2780.2|2778.2|2778.1|2776.1|0
1748848200000|2025-06-02 07:10:00|2778.8|2776.8|2778.9|2776.9|2779.3|2777.3|2778.1|2776.1|0
1748848500000|2025-06-02 07:15:00|2779.1|2777.1|2779.1|2777.1|2779.6|2777.6|2777.9|2775.9|0
1748848800000|2025-06-02 07:20:00|2778.9|2776.9|2776.6|2774.6|2779.1|2777.1|2776.6|2774.6|0
1748849100000|2025-06-02 07:25:00|2776.8|2774.8|2771.1|2769.1|2776.8|2774.8|2770|2768|0
1748849400000|2025-06-02 07:30:00|2770.8|2768.8|2774.3|2772.3|2775.1|2773.1|2770.3|2768.3|0
1748849700000|2025-06-02 07:35:00|2774.2|2772.2|2775|2773|2776.1|2774.1|2773.2|2771.2|0
1748850000000|2025-06-02 07:40:00|2774.9|2772.9|2773.3|2771.3|2774.9|2772.9|2772.6|2770.6|0
1748850300000|2025-06-02 07:45:00|2773.1|2771.1|2773.7|2771.7|2774.4|2772.4|2772.5|2770.5|0
1748850600000|2025-06-02 07:50:00|2773.8|2771.8|2772.7|2770.7|2773.8|2771.8|2771.6|2769.6|0
1748850900000|2025-06-02 07:55:00|2772.6|2770.6|2772.4|2770.4|2773.7|2771.7|2771.8|2769.8|0
1748851200000|2025-06-02 08:00:00|2772.2|2770.2|2775.5|2774.3|2776|2774.8|2769.7|2768.5|495
1748851500000|2025-06-02 08:05:00|2775.7|2774.5|2778|2776.8|2778.7|2777.5|2775.5|2774.3|193
1748851800000|2025-06-02 08:10:00|2778.2|2777|2779|2777.8|2779.2|2778|2776.5|2775.3|168
1748852100000|2025-06-02 08:15:00|2779.2|2778|2777.5|2776.3|2779.2|2778|2777.5|2776.3|96
1748852400000|2025-06-02 08:20:00|2777|2775.8|2780.5|2779.3|2781|2779.8|2777|2775.8|152
1748852700000|2025-06-02 08:25:00|2781|2779.8|2781.5|2780.3|2782|2780.8|2779.7|2778.5|82
1748853000000|2025-06-02 08:30:00|2782|2780.8|2781.5|2780.3|2782.2|2781|2781|2779.8|80
1748853300000|2025-06-02 08:35:00|2781|2779.8|2781.5|2780.3|2782|2780.8|2781|2779.8|106
1748853600000|2025-06-02 08:40:00|2781|2779.8|2781|2779.8|2781.5|2780.3|2780.5|2779.3|73
1748853900000|2025-06-02 08:45:00|2780.5|2779.3|2780.2|2779|2782|2780.8|2780|2778.8|75
1748854200000|2025-06-02 08:50:00|2780|2778.8|2780.5|2779.3|2781|2779.8|2780|2778.8|71
1748854500000|2025-06-02 08:55:00|2781|2779.8|2781.5|2780.3|2782|2780.8|2780.5|2779.3|45
1748854800000|2025-06-02 09:00:00|2781|2779.8|2780|2778.8|2781.5|2780.3|2779|2777.8|90
1748855100000|2025-06-02 09:05:00|2780.2|2779|2779|2777.8|2781.5|2780.3|2779|2777.8|70
1748855400000|2025-06-02 09:10:00|2778.5|2777.3|2779|2777.8|2779|2777.8|2777.5|2776.3|86
1748855700000|2025-06-02 09:15:00|2779.5|2778.3|2778.7|2777.5|2779.5|2778.3|2777.5|2776.3|111
1748856000000|2025-06-02 09:20:00|2778.5|2777.3|2780|2778.8|2780|2778.8|2778|2776.8|29
1748856300000|2025-06-02 09:25:00|2780.2|2779|2779.5|2778.3|2780.2|2779|2778|2776.8|40
1748856600000|2025-06-02 09:30:00|2779.2|2778|2780.5|2779.3|2781|2779.8|2779|2777.8|30
1748856900000|2025-06-02 09:35:00|2780.7|2779.5|2779.7|2778.5|2781|2779.8|2779.5|2778.3|55
1748857200000|2025-06-02 09:40:00|2779.5|2778.3|2778.5|2777.3|2780.7|2779.5|2778.2|2777|65
1748857500000|2025-06-02 09:45:00|2778.2|2777|2778|2776.8|2778.5|2777.3|2776.5|2775.3|24
1748857800000|2025-06-02 09:50:00|2777.7|2776.5|2778.5|2777.3|2779|2777.8|2777|2775.8|10
1748858100000|2025-06-02 09:55:00|2778.7|2777.5|2779.5|2778.3|2780|2778.8|2778|2776.8|20
1748858400000|2025-06-02 10:00:00|2780|2778.8|2778.7|2777.5|2780.2|2779|2778|2776.8|53
1748858700000|2025-06-02 10:05:00|2779|2777.8|2781|2779.8|2781|2779.8|2778.2|2777|71
1748859000000|2025-06-02 10:10:00|2781.5|2780.3|2781.2|2780|2782|2780.8|2780.5|2779.3|28
1748859300000|2025-06-02 10:15:00|2781.5|2780.3|2780.2|2779|2781.5|2780.3|2779.5|2778.3|71
1748859600000|2025-06-02 10:20:00|2780|2778.8|2777.7|2776.5|2780.2|2779|2777.5|2776.3|26
1748859900000|2025-06-02 10:25:00|2778|2776.8|2778|2776.8|2778.7|2777.5|2778|2776.8|29
1748860200000|2025-06-02 10:30:00|2778.2|2777|2778|2776.8|2779|2777.8|2777.5|2776.3|23
1748860500000|2025-06-02 10:35:00|2778.5|2777.3|2778.5|2777.3|2778.5|2777.3|2777.5|2776.3|44
1748860800000|2025-06-02 10:40:00|2778.7|2777.5|2779|2777.8|2780.2|2779|2778.7|2777.5|14
1748861100000|2025-06-02 10:45:00|2778.7|2777.5|2780|2778.8|2780.5|2779.3|2778.5|2777.3|12
1748861400000|2025-06-02 10:50:00|2779.5|2778.3|2780.5|2779.3|2781|2779.8|2779|2777.8|55
1748861700000|2025-06-02 10:55:00|2780|2778.8|2781.5|2780.3|2781.5|2780.3|2780|2778.8|44
1748862000000|2025-06-02 11:00:00|2781.2|2780|2781.5|2780.3|2781.5|2780.3|2780|2778.8|29
1748862300000|2025-06-02 11:05:00|2781.2|2780|2781.2|2780|2781.5|2780.3|2781|2779.8|5
1748862600000|2025-06-02 11:10:00|2781.5|2780.3|2782.5|2781.3|2783|2781.8|2780.5|2779.3|90
1748862900000|2025-06-02 11:15:00|2782.7|2781.5|2782.5|2781.3|2783.5|2782.3|2782|2780.8|26
1748863200000|2025-06-02 11:20:00|2783|2781.8|2783|2781.8|2783.5|2782.3|2782.5|2781.3|26
1748863500000|2025-06-02 11:25:00|2782.7|2781.5|2782|2780.8|2783.5|2782.3|2782|2780.8|24
1748863800000|2025-06-02 11:30:00|2781.5|2780.3|2784.2|2783|2785.5|2784.3|2781.5|2780.3|127
1748864100000|2025-06-02 11:35:00|2784|2782.8|2784|2782.8|2785.5|2784.3|2784|2782.8|76
1748864400000|2025-06-02 11:40:00|2783.7|2782.5|2784|2782.8|2785|2783.8|2783.5|2782.3|43
1748864700000|2025-06-02 11:45:00|2784.5|2783.3|2784|2782.8|2785|2783.8|2783|2781.8|74
1748865000000|2025-06-02 11:50:00|2784.2|2783|2784|2782.8|2784.5|2783.3|2783.5|2782.3|6
1748865300000|2025-06-02 11:55:00|2784.2|2783|2783.5|2782.3|2784.5|2783.3|2783|2781.8|7
1748865600000|2025-06-02 12:00:00|2783.7|2782.5|2785|2783.8|2785.5|2784.3|2783.5|2782.3|35
1748865900000|2025-06-02 12:05:00|2784.7|2783.5|2784.5|2783.3|2785|2783.8|2783.5|2782.3|24
1748866200000|2025-06-02 12:10:00|2784.7|2783.5|2784.2|2783|2785|2783.8|2784|2782.8|30
1748866500000|2025-06-02 12:15:00|2784|2782.8|2782|2780.8|2785|2783.8|2782|2780.8|29
1748866800000|2025-06-02 12:20:00|2782.5|2781.3|2781|2779.8|2782.5|2781.3|2780.7|2779.5|73
1748867100000|2025-06-02 12:25:00|2780.7|2779.5|2782.5|2781.3|2782.5|2781.3|2780|2778.8|54
1748867400000|2025-06-02 12:30:00|2782.2|2781|2780.5|2779.3|2782.5|2781.3|2780.5|2779.3|16
1748867700000|2025-06-02 12:35:00|2780.7|2779.5|2780.7|2779.5|2781|2779.8|2779|2777.8|32
1748868000000|2025-06-02 12:40:00|2780.5|2779.3|2782|2780.8|2782.5|2781.3|2780.5|2779.3|70
1748868300000|2025-06-02 12:45:00|2782.2|2781|2780.5|2779.3|2782.5|2781.3|2780|2778.8|43
1748868600000|2025-06-02 12:50:00|2780.2|2779|2779.5|2778.3|2780.2|2779|2779|2777.8|61
1748868900000|2025-06-02 12:55:00|2779.7|2778.5|2781|2779.8|2781.2|2780|2779.5|2778.3|25
1748869200000|2025-06-02 13:00:00|2781.2|2780|2780.5|2779.3|2782.5|2781.3|2780.5|2779.3|73
1748869500000|2025-06-02 13:05:00|2780.2|2779|2780|2778.8|2780.5|2779.3|2778.5|2777.3|73
1748869800000|2025-06-02 13:10:00|2780.2|2779|2780.5|2779.3|2782.5|2781.3|2780|2778.8|53
1748870100000|2025-06-02 13:15:00|2780|2778.8|2778.5|2777.3|2780.5|2779.3|2778.5|2777.3|43
1748870400000|2025-06-02 13:20:00|2779|2777.8|2778.5|2777.3|2779.5|2778.3|2778|2776.8|131
1748870700000|2025-06-02 13:25:00|2778|2776.8|2779|2777.8|2780|2778.8|2778|2776.8|49
1748871000000|2025-06-02 13:30:00|2780|2778.8|2783.5|2782.3|2783.7|2782.5|2779.5|2778.3|268
1748871300000|2025-06-02 13:35:00|2783|2781.8|2783|2781.8|2784|2782.8|2782|2780.8|177
1748871600000|2025-06-02 13:40:00|2782.7|2781.5|2781|2779.8|2783|2781.8|2779.5|2778.3|199
1748871900000|2025-06-02 13:45:00|2780.7|2779.5|2776|2774.8|2781|2779.8|2775.5|2774.3|127
1748872200000|2025-06-02 13:50:00|2775.5|2774.3|2772.2|2771|2775.5|2774.3|2770|2768.8|177
1748872500000|2025-06-02 13:55:00|2772.5|2771.3|2772.2|2771|2774.5|2773.3|2770.5|2769.3|150
1748872800000|2025-06-02 14:00:00|2771.2|2770|2765|2763.8|2771.2|2770|2764|2762.8|418
1748873100000|2025-06-02 14:05:00|2764.7|2763.5|2768.5|2767.3|2769.7|2768.5|2764|2762.8|183
1748873400000|2025-06-02 14:10:00|2768.7|2767.5|2770|2768.8|2771|2769.8|2767.5|2766.3|149
1748873700000|2025-06-02 14:15:00|2770.2|2769|2772|2770.8|2773|2771.8|2770|2768.8|214
1748874000000|2025-06-02 14:20:00|2771.5|2770.3|2775|2773.8|2776|2774.8|2771.5|2770.3|176
1748874300000|2025-06-02 14:25:00|2775.2|2774|2777.5|2776.3|2778|2776.8|2775|2773.8|207
1748874600000|2025-06-02 14:30:00|2777|2775.8|2780|2778.8|2780.5|2779.3|2776.5|2775.3|298
1748874900000|2025-06-02 14:35:00|2779.5|2778.3|2777.5|2776.3|2782|2780.8|2777.2|2776|551
1748875200000|2025-06-02 14:40:00|2777|2775.8|2778|2776.8|2779|2777.8|2777|2775.8|133
1748875500000|2025-06-02 14:45:00|2777.5|2776.3|2778.5|2777.3|2779|2777.8|2777.5|2776.3|111
1748875800000|2025-06-02 14:50:00|2778.2|2777|2777.5|2776.3|2779.2|2778|2777|2775.8|138
1748876100000|2025-06-02 14:55:00|2777|2775.8|2779.5|2778.3|2779.5|2778.3|2776.5|2775.3|224
1748876400000|2025-06-02 15:00:00|2780|2778.8|2780.5|2779.3|2781.5|2780.3|2779.2|2778|374
1748876700000|2025-06-02 15:05:00|2780|2778.8|2780.2|2779|2781.5|2780.3|2779|2777.8|232
1748877000000|2025-06-02 15:10:00|2780.5|2779.3|2782.5|2781.3|2783|2781.8|2780|2778.8|151
1748877300000|2025-06-02 15:15:00|2782|2780.8|2782|2780.8|2783|2781.8|2781|2779.8|177
1748877600000|2025-06-02 15:20:00|2782.5|2781.3|2783.5|2782.3|2783.7|2782.5|2782.2|2781|131
1748877900000|2025-06-02 15:25:00|2783|2781.8|2783|2781.8|2784.2|2783|2782|2780.8|314
1748878200000|2025-06-02 15:30:00|2782.5|2781.3|2781.2|2780|2784|2782.8|2781|2779.8|263
1748878500000|2025-06-02 15:35:00|2781|2779.8|2780.5|2779.3|2782.5|2781.3|2780|2778.8|148
1748878800000|2025-06-02 15:40:00|2781|2779.8|2783|2781.8|2783.5|2782.3|2780.5|2779.3|67
1748879100000|2025-06-02 15:45:00|2782.5|2781.3|2784|2782.8|2784.5|2783.3|2782.5|2781.3|51
1748879400000|2025-06-02 15:50:00|2783.7|2782.5|2785|2783.8|2786|2784.8|2783.5|2782.3|24
1748879700000|2025-06-02 15:55:00|2784.5|2783.3|2783.5|2782.3|2785|2783.8|2783|2781.8|73
1748880000000|2025-06-02 16:00:00|2783|2781.8|2784|2782.8|2785|2783.8|2783|2781.8|97
1748880300000|2025-06-02 16:05:00|2784.2|2783|2784.5|2783.3|2784.5|2783.3|2783.5|2782.3|31
1748880600000|2025-06-02 16:10:00|2784|2782.8|2784.7|2783.5|2785.2|2784|2784|2782.8|26
1748880900000|2025-06-02 16:15:00|2784.5|2783.3|2785.5|2784.3|2785.5|2784.3|2783.7|2782.5|41
1748881200000|2025-06-02 16:20:00|2785.2|2784|2785|2783.8|2785.5|2784.3|2784.5|2783.3|29
1748881500000|2025-06-02 16:25:00|2784.5|2783.3|2785|2783.8|2785|2783.8|2783.5|2782.3|29
1748881800000|2025-06-02 16:30:00|2784.7|2783.5|2786|2784.8|2786.2|2785|2784.5|2783.3|25
1748882100000|2025-06-02 16:35:00|2786.2|2785|2786.7|2785.5|2787|2785.8|2785|2783.8|37
1748882400000|2025-06-02 16:40:00|2786.5|2785.3|2784.7|2783.5|2787|2785.8|2784.5|2783.3|34
1748882700000|2025-06-02 16:45:00|2785|2783.8|2785.5|2784.3|2787|2785.8|2784.7|2783.5|71
1748883000000|2025-06-02 16:50:00|2786|2784.8|2788.7|2787.5|2789|2787.8|2785.5|2784.3|79
1748883300000|2025-06-02 16:55:00|2788.5|2787.3|2788.5|2787.3|2788.7|2787.5|2788|2786.8|60
1748883600000|2025-06-02 17:00:00|2788.7|2787.5|2788.2|2787|2789.5|2788.3|2788|2786.8|54
1748883900000|2025-06-02 17:05:00|2788.5|2787.3|2789.2|2788|2789.5|2788.3|2788|2786.8|16
1748884200000|2025-06-02 17:10:00|2789|2787.8|2788|2786.8|2789.2|2788|2788|2786.8|80
1748884500000|2025-06-02 17:15:00|2788.2|2787|2788.5|2787.3|2789|2787.8|2788|2786.8|26
1748884800000|2025-06-02 17:20:00|2788|2786.8|2788|2786.8|2788.5|2787.3|2787|2785.8|27
1748885100000|2025-06-02 17:25:00|2787.7|2786.5|2786.7|2785.5|2788|2786.8|2786|2784.8|43
1748885400000|2025-06-02 17:30:00|2786.5|2785.3|2786.5|2785.3|2788|2786.8|2786.2|2785|60
1748885700000|2025-06-02 17:35:00|2787|2785.8|2786.5|2785.3|2787|2785.8|2786|2784.8|70
1748886000000|2025-06-02 17:40:00|2786.2|2785|2785.5|2784.3|2786.7|2785.5|2785|2783.8|58
1748886300000|2025-06-02 17:45:00|2785.7|2784.5|2785.5|2784.3|2786|2784.8|2785|2783.8|14
1748886600000|2025-06-02 17:50:00|2785|2783.8|2785.5|2784.3|2786|2784.8|2785|2783.8|20
1748886900000|2025-06-02 17:55:00|2785.7|2784.5|2786|2784.8|2786.5|2785.3|2785.5|2784.3|66
1748887200000|2025-06-02 18:00:00|2785.7|2784.5|2786.5|2785.3|2787.5|2786.3|2785.5|2784.3|67
1748887500000|2025-06-02 18:05:00|2786.2|2785|2785.7|2784.5|2787.5|2786.3|2784.5|2783.3|75
1748887800000|2025-06-02 18:10:00|2785.5|2784.3|2787.7|2786.5|2788|2786.8|2785.5|2784.3|34
1748888100000|2025-06-02 18:15:00|2787.5|2786.3|2789.7|2788.5|2790.5|2789.3|2787.5|2786.3|44
1748888400000|2025-06-02 18:20:00|2789.5|2788.3|2791|2789.8|2792|2790.8|2789.5|2788.3|22
1748888700000|2025-06-02 18:25:00|2791.2|2790|2792|2790.8|2792|2790.8|2790.5|2789.3|29
1748889000000|2025-06-02 18:30:00|2791.7|2790.5|2791.5|2790.3|2792|2790.8|2791.5|2790.3|10
1748889300000|2025-06-02 18:35:00|2791|2789.8|2792|2790.8|2792|2790.8|2790.5|2789.3|29
1748889600000|2025-06-02 18:40:00|2791.5|2790.3|2792|2790.8|2792.5|2791.3|2791|2789.8|28
1748889900000|2025-06-02 18:45:00|2792.2|2791|2792|2790.8|2792.5|2791.3|2792|2790.8|11
1748890200000|2025-06-02 18:50:00|2791.5|2790.3|2792|2790.8|2792.5|2791.3|2791.5|2790.3|20
1748890500000|2025-06-02 18:55:00|2792.2|2791|2792.5|2791.3|2793|2791.8|2792|2790.8|36
1748890800000|2025-06-02 19:00:00|2792.7|2791.5|2793.5|2792.3|2793.5|2792.3|2792.5|2791.3|14
1748891100000|2025-06-02 19:05:00|2793.2|2792|2793|2791.8|2793.5|2792.3|2792.5|2791.3|31
1748891400000|2025-06-02 19:10:00|2793.2|2792|2793|2791.8|2793.5|2792.3|2792.5|2791.3|42
1748891700000|2025-06-02 19:15:00|2792.7|2791.5|2793.2|2792|2793.5|2792.3|2792.7|2791.5|37
1748892000000|2025-06-02 19:20:00|2793|2791.8|2796|2794.8|2796|2794.8|2793|2791.8|70
1748892300000|2025-06-02 19:25:00|2795.7|2794.5|2795|2793.8|2796|2794.8|2795|2793.8|47
1748892600000|2025-06-02 19:30:00|2794.5|2793.3|2793.2|2792|2795|2793.8|2793|2791.8|88
1748892900000|2025-06-02 19:35:00|2793.5|2792.3|2793.5|2792.3|2794.5|2793.3|2793|2791.8|25
1748893200000|2025-06-02 19:40:00|2793|2791.8|2793.5|2792.3|2794|2792.8|2793|2791.8|40
1748893500000|2025-06-02 19:45:00|2793.7|2792.5|2792.5|2791.3|2794|2792.8|2792.5|2791.3|145
1748893800000|2025-06-02 19:50:00|2792.2|2791|2793|2791.8|2794.5|2793.3|2792|2790.8|255
1748894100000|2025-06-02 19:55:00|2793.5|2792.3|2796|2794.8|2796.5|2795.3|2793|2791.8|144
1748894400000|2025-06-02 20:00:00|2796.2|2795|2796.7|2795.5|2797.7|2796.5|2795.5|2794.3|98
1748894700000|2025-06-02 20:05:00|2796.5|2795.3|2796.7|2795.5|2797|2795.8|2796.5|2795.3|4
1748895000000|2025-06-02 20:10:00|2797|2795.8|2796.7|2795.5|2797|2795.8|2796.5|2795.3|2
1748895300000|2025-06-02 20:15:00|2797|2795.8|2797.2|2796|2798|2796.8|2797|2795.8|22
1748895600000|2025-06-02 20:20:00|2797.5|2796.3|2797.2|2796|2797.5|2796.3|2797|2795.8|8
1748895900000|2025-06-02 20:25:00|2797|2795.8|2797|2795.8|2797.2|2796|2796.5|2795.3|1
1748896200000|2025-06-02 20:30:00|2796.7|2795.5|2795.5|2794.3|2796.7|2795.5|2795.5|2794.3|8
1748896500000|2025-06-02 20:35:00|2795.7|2794.5|2795.5|2794.3|2795.7|2794.5|2795.5|2794.3|0
1748896800000|2025-06-02 20:40:00|2795.2|2794|2795.5|2794.3|2795.5|2794.3|2795.2|2794|0
1748897100000|2025-06-02 20:45:00|2795.2|2794|2794.5|2793.3|2795.2|2794|2794.5|2793.3|1
1748897400000|2025-06-02 20:50:00|2794.2|2793|2794.8|2792.8|2794.8|2793.3|2794|2792.8|12
1748897700000|2025-06-02 20:55:00|2794.5|2792.5|2795.7|2793.7|2795.7|2793.7|2794.5|2792.5|0
1748898000000|2025-06-02 21:00:00|2795.6|2793.6|2795.7|2793.7|2795.8|2793.8|2795.6|2793.6|1
1748898300000|2025-06-02 21:05:00|2795.8|2793.8|2795.9|2793.9|2795.9|2793.9|2795.8|2793.8|0
1748898600000|2025-06-02 21:10:00|2795.8|2793.8|2795.8|2793.8|2795.9|2793.9|2795.8|2793.8|0
1748898900000|2025-06-02 21:15:00|2796|2794|2796|2794|2796|2794|2795.9|2793.9|0
1748899200000|2025-06-02 21:20:00|2796.1|2794.1|2796|2794|2796.1|2794.1|2796|2794|0
1748899800000|2025-06-02 21:30:00|2796.1|2794.1|2796.2|2794.2|2796.2|2794.2|2796.1|2794.1|0
1748900100000|2025-06-02 21:35:00|2796.3|2794.3|2796.2|2794.2|2796.7|2794.7|2796.2|2794.2|0
1748900400000|2025-06-02 21:40:00|2796.1|2794.1|2796.2|2794.2|2796.2|2794.2|2796.1|2794.1|0
1748900700000|2025-06-02 21:45:00|2796.1|2794.1|2796.1|2794.1|2796.2|2794.2|2796.1|2794.1|0
1748901000000|2025-06-02 21:50:00|2796|2794|2796.3|2794.3|2796.3|2794.3|2796|2794|0
1748901300000|2025-06-02 21:55:00|2796.1|2794.1|2796|2794|2796.2|2794.2|2796|2794|0
1748901600000|2025-06-02 22:00:00|2795.3|2793.3|2793.2|2791.2|2795.7|2793.7|2793.2|2791.2|0
1748901900000|2025-06-02 22:05:00|2793.3|2791.3|2793.5|2791.5|2793.6|2791.6|2793.3|2791.3|0
1748902200000|2025-06-02 22:10:00|2793.6|2791.6|2793.4|2791.4|2793.7|2791.7|2793.1|2791.1|0
1748902500000|2025-06-02 22:15:00|2793.2|2791.2|2794|2792|2794|2792|2793.1|2791.1|0
1748902800000|2025-06-02 22:20:00|2794.2|2792.2|2793.1|2791.1|2794.2|2792.2|2792.9|2790.9|0
1748903100000|2025-06-02 22:25:00|2793.2|2791.2|2792.8|2790.8|2793.3|2791.3|2791.7|2789.7|0
1748903400000|2025-06-02 22:30:00|2793.3|2791.3|2793.3|2791.3|2793.8|2791.8|2793.3|2791.3|0
1748903700000|2025-06-02 22:35:00|2793.5|2791.5|2793.3|2791.3|2793.6|2791.6|2793.3|2791.3|0
1748904000000|2025-06-02 22:40:00|2793.4|2791.4|2793.6|2791.6|2793.6|2791.6|2793.3|2791.3|0
1748904300000|2025-06-02 22:45:00|2793.5|2791.5|2793.5|2791.5|2793.6|2791.6|2793.3|2791.3|0
1748904600000|2025-06-02 22:50:00|2793.6|2791.6|2793.5|2791.5|2793.6|2791.6|2793.3|2791.3|0
1748904900000|2025-06-02 22:55:00|2793.3|2791.3|2792.9|2790.9|2793.5|2791.5|2792.7|2790.7|0
1748905200000|2025-06-02 23:00:00|2792.8|2790.8|2792.3|2790.3|2792.8|2790.8|2792|2790|0
1748905500000|2025-06-02 23:05:00|2792.1|2790.1|2792|2790|2792.2|2790.2|2791.6|2789.6|0
1748905800000|2025-06-02 23:10:00|2792.1|2790.1|2792|2790|2792.6|2790.6|2792|2790|0
1748906100000|2025-06-02 23:15:00|2791.9|2789.9|2791.8|2789.8|2791.9|2789.9|2791|2789|0
1748906400000|2025-06-02 23:20:00|2791.9|2789.9|2791.6|2789.6|2792.1|2790.1|2791.4|2789.4|0
1748906700000|2025-06-02 23:25:00|2791.7|2789.7|2792.2|2790.2|2792.6|2790.6|2788.1|2786.1|0
1748907000000|2025-06-02 23:30:00|2792.3|2790.3|2790.2|2788.2|2792.3|2790.3|2790|2788|0
1748907300000|2025-06-02 23:35:00|2790.3|2788.3|2790.7|2788.7|2790.9|2788.9|2789.9|2787.9|0
1748907600000|2025-06-02 23:40:00|2790.6|2788.6|2791.7|2789.7|2792|2790|2790.4|2788.4|0
1748907900000|2025-06-02 23:45:00|2791.6|2789.6|2786|2784.8|2791.6|2789.6|2785|2783.8|678
1748908200000|2025-06-02 23:50:00|2785|2783.8|2783.5|2782.3|2785|2783.8|2783|2781.8|216
1748908500000|2025-06-02 23:55:00|2783|2781.8|2781|2779.8|2783|2781.8|2779.5|2778.3|367
1748908800000|2025-06-03 00:00:00|2780.8|2780|2778.3|2777.5|2783.3|2782.5|2775.3|2774.5|1321
1748909100000|2025-06-03 00:05:00|2778.5|2777.7|2772.3|2771.5|2780.3|2779.5|2772|2771.2|718
1748909400000|2025-06-03 00:10:00|2772.8|2772|2774.3|2773.5|2774.5|2773.7|2771.8|2771|472
1748909700000|2025-06-03 00:15:00|2773.8|2773|2776.8|2776|2777.8|2777|2772.8|2772|643
1748910000000|2025-06-03 00:20:00|2776.3|2775.5|2777.3|2776.5|2778.3|2777.5|2772.8|2772|382
1748910300000|2025-06-03 00:25:00|2777|2776.2|2774.3|2773.5|2777|2776.2|2773.5|2772.7|311
1748910600000|2025-06-03 00:30:00|2774.8|2774|2778.3|2777.5|2778.8|2778|2774.8|2774|370
1748910900000|2025-06-03 00:35:00|2779.3|2778.5|2778.8|2778|2779.8|2779|2777.8|2777|318
1748911200000|2025-06-03 00:40:00|2779|2778.2|2778.8|2778|2781.3|2780.5|2778.8|2778|172
1748911500000|2025-06-03 00:45:00|2779|2778.2|2778.8|2778|2779.8|2779|2777.3|2776.5|250
1748911800000|2025-06-03 00:50:00|2779|2778.2|2780.3|2779.5|2780.8|2780|2777.8|2777|236
1748912100000|2025-06-03 00:55:00|2779.8|2779|2778.8|2778|2780.8|2780|2778.3|2777.5|290
1748912400000|2025-06-03 01:00:00|2779.3|2778.5|2779.8|2779|2781.3|2780.5|2777.8|2777|355
1748912700000|2025-06-03 01:05:00|2779.5|2778.7|2779.8|2779|2780.8|2780|2779.3|2778.5|191
1748913000000|2025-06-03 01:10:00|2780.3|2779.5|2779.8|2779|2781.3|2780.5|2779.3|2778.5|248
1748913300000|2025-06-03 01:15:00|2780.3|2779.5|2779|2778.2|2781.3|2780.5|2777.8|2777|350
1748913600000|2025-06-03 01:20:00|2779.3|2778.5|2779.3|2778.5|2779.8|2779|2778.3|2777.5|142
1748913900000|2025-06-03 01:25:00|2779.5|2778.7|2780.3|2779.5|2780.5|2779.7|2778.8|2778|397
1748914200000|2025-06-03 01:30:00|2780.8|2780|2783|2782.2|2783.8|2783|2780.3|2779.5|402
1748914500000|2025-06-03 01:35:00|2782.8|2782|2783|2782.2|2783.8|2783|2782.3|2781.5|341
1748914800000|2025-06-03 01:40:00|2783.3|2782.5|2783.8|2783|2784.3|2783.5|2782.3|2781.5|371
1748915100000|2025-06-03 01:45:00|2783|2782.2|2784.8|2784|2785.3|2784.5|2782.8|2782|550
1748915400000|2025-06-03 01:50:00|2785|2784.2|2784.8|2784|2786.3|2785.5|2784.8|2784|398
1748915700000|2025-06-03 01:55:00|2785|2784.2|2786.9|2786.1|2787.9|2787.1|2785|2784.2|368
1748916000000|2025-06-03 02:00:00|2786.4|2785.6|2786.4|2785.6|2786.9|2786.1|2785.4|2784.6|227
1748916300000|2025-06-03 02:05:00|2786.1|2785.3|2782.9|2782.1|2786.1|2785.3|2782.9|2782.1|209
1748916600000|2025-06-03 02:10:00|2782.4|2781.6|2780.4|2779.6|2783.4|2782.6|2779.9|2779.1|258
1748916900000|2025-06-03 02:15:00|2779.9|2779.1|2778.4|2777.6|2779.9|2779.1|2777.9|2777.1|371
1748917200000|2025-06-03 02:20:00|2777.9|2777.1|2776.1|2775.3|2778.4|2777.6|2775.9|2775.1|370
1748917500000|2025-06-03 02:25:00|2776.4|2775.6|2774.9|2774.1|2776.9|2776.1|2774.6|2773.8|291
1748917800000|2025-06-03 02:30:00|2775.1|2773.9|2773.6|2772.4|2775.1|2773.9|2773.1|2771.9|213
1748918100000|2025-06-03 02:35:00|2774.1|2772.9|2774.1|2772.9|2775.1|2773.9|2773.6|2772.4|106
1748918400000|2025-06-03 02:40:00|2774.6|2773.4|2774.6|2773.4|2775.1|2773.9|2774.1|2772.9|87
1748918700000|2025-06-03 02:45:00|2775.1|2773.9|2775.1|2773.9|2775.3|2774.1|2774.6|2773.4|78
1748919000000|2025-06-03 02:50:00|2775.3|2774.1|2775.1|2773.9|2775.6|2774.4|2774.1|2772.9|111
1748919300000|2025-06-03 02:55:00|2775.3|2774.1|2775.1|2773.9|2776.1|2774.9|2775.1|2773.9|65
1748919600000|2025-06-03 03:00:00|2774.6|2773.4|2775.1|2773.9|2775.6|2774.4|2774.6|2773.4|113
1748919900000|2025-06-03 03:05:00|2775.6|2774.4|2774.1|2772.9|2775.6|2774.4|2773.6|2772.4|113
1748920200000|2025-06-03 03:10:00|2774.6|2773.4|2773.1|2771.9|2774.8|2773.6|2773.1|2771.9|197
1748920500000|2025-06-03 03:15:00|2773.6|2772.4|2773.1|2771.9|2774.1|2772.9|2773.1|2771.9|118
1748920800000|2025-06-03 03:20:00|2773.3|2772.1|2773.6|2772.4|2774.1|2772.9|2773.3|2772.1|133
1748921100000|2025-06-03 03:25:00|2773.3|2772.1|2772.6|2771.4|2773.6|2772.4|2771.6|2770.4|203
1748921400000|2025-06-03 03:30:00|2772.4|2771.6|2772.9|2772.1|2773.9|2773.1|2771.4|2770.6|683
1748921700000|2025-06-03 03:35:00|2773.6|2772.8|2776.4|2775.6|2776.9|2776.1|2773.6|2772.8|788
1748922000000|2025-06-03 03:40:00|2776.9|2776.1|2778.4|2777.6|2778.9|2778.1|2776.4|2775.6|255
1748922300000|2025-06-03 03:45:00|2778.6|2777.8|2779.4|2778.6|2780.4|2779.6|2778.6|2777.8|184
1748922600000|2025-06-03 03:50:00|2778.9|2778.1|2777.9|2777.1|2778.9|2778.1|2776.6|2775.8|144
1748922900000|2025-06-03 03:55:00|2778.1|2777.3|2778.9|2778.1|2779.9|2779.1|2777.9|2777.1|135
1748923200000|2025-06-03 04:00:00|2779.4|2778.6|2776.9|2776.1|2779.4|2778.6|2776.4|2775.6|140
1748923500000|2025-06-03 04:05:00|2776.6|2775.8|2775.9|2775.1|2776.6|2775.8|2775.4|2774.6|100
1748923800000|2025-06-03 04:10:00|2775.6|2774.8|2774.9|2774.1|2775.9|2775.1|2774.9|2774.1|111
1748924100000|2025-06-03 04:15:00|2775.4|2774.6|2774.4|2773.6|2775.9|2775.1|2774.4|2773.6|180
1748924400000|2025-06-03 04:20:00|2774.1|2773.3|2773.9|2773.1|2774.4|2773.6|2773.4|2772.6|134
1748924700000|2025-06-03 04:25:00|2774.1|2773.3|2773.9|2773.1|2774.4|2773.6|2773.4|2772.6|117
1748925000000|2025-06-03 04:30:00|2773.6|2772.8|2772.9|2772.1|2773.9|2773.1|2772.6|2771.8|225
1748925300000|2025-06-03 04:35:00|2773.4|2772.6|2773.9|2773.1|2773.9|2773.1|2773.4|2772.6|135
1748925600000|2025-06-03 04:40:00|2773.6|2772.8|2773.4|2772.6|2773.9|2773.1|2773.1|2772.3|162
1748925900000|2025-06-03 04:45:00|2773.1|2772.3|2774.4|2773.6|2775.4|2774.6|2773.1|2772.3|205
1748926200000|2025-06-03 04:50:00|2774.1|2773.3|2772.4|2771.6|2774.1|2773.3|2772.4|2771.6|136
1748926500000|2025-06-03 04:55:00|2772.6|2771.8|2773.9|2773.1|2773.9|2773.1|2772.4|2771.6|171
1748926800000|2025-06-03 05:00:00|2773.4|2772.6|2773.9|2773.1|2774.9|2774.1|2772.9|2772.1|156
1748927100000|2025-06-03 05:05:00|2774.4|2773.6|2773.4|2772.6|2774.4|2773.6|2773.4|2772.6|126
1748927400000|2025-06-03 05:10:00|2773.9|2773.1|2774.4|2773.6|2774.4|2773.6|2773.6|2772.8|116
1748927700000|2025-06-03 05:15:00|2774.6|2773.8|2773.4|2772.6|2774.6|2773.8|2773.4|2772.6|84
1748928000000|2025-06-03 05:20:00|2772.9|2772.1|2772.9|2772.1|2773.4|2772.6|2772.9|2772.1|101
1748928300000|2025-06-03 05:25:00|2772.6|2771.8|2773.4|2772.6|2773.4|2772.6|2772.4|2771.6|137
1748928600000|2025-06-03 05:30:00|2773.1|2772.3|2774.4|2773.6|2774.6|2773.8|2773.1|2772.3|164
1748928900000|2025-06-03 05:35:00|2773.9|2773.1|2773.9|2773.1|2774.4|2773.6|2773.4|2772.6|176
1748929200000|2025-06-03 05:40:00|2774.4|2773.6|2773.4|2772.6|2774.4|2773.6|2773.4|2772.6|112
1748929500000|2025-06-03 05:45:00|2773.6|2772.8|2774.9|2774.1|2775.4|2774.6|2773.6|2772.8|216
1748929800000|2025-06-03 05:50:00|2774.4|2773.6|2774.9|2774.1|2775.4|2774.6|2773.4|2772.6|241
1748930100000|2025-06-03 05:55:00|2774.4|2773.6|2775.4|2774.6|2775.9|2775.1|2774.4|2773.6|195
1748930400000|2025-06-03 06:00:00|2775.6|2774.8|2775.4|2774.6|2776.4|2775.6|2774.4|2773.6|260
1748930700000|2025-06-03 06:05:00|2775.1|2774.3|2776.9|2776.1|2776.9|2776.1|2774.9|2774.1|506
1748931000000|2025-06-03 06:10:00|2776.4|2775.6|2775.9|2775.1|2776.4|2775.6|2775.4|2774.6|230
1748931300000|2025-06-03 06:15:00|2775.4|2774.6|2775.9|2775.1|2776.4|2775.6|2775.4|2774.6|220
1748931600000|2025-06-03 06:20:00|2775.4|2774.6|2773.9|2773.1|2775.4|2774.6|2772.9|2772.1|615
1748931900000|2025-06-03 06:25:00|2773.4|2772.6|2770.9|2770.1|2774.4|2773.6|2770.9|2770.1|1521
1748932200000|2025-06-03 06:30:00|2770.6|2769.8|2771.4|2770.6|2771.9|2771.1|2767.9|2767.1|2897
1748932500000|2025-06-03 06:35:00|2771.6|2770.8|2775.8|2773.8|2776.5|2774.5|2770.9|2770.1|563
1748932800000|2025-06-03 06:40:00|2776|2774|2776.5|2774.5|2777.1|2775.1|2775.9|2773.9|15
1748933100000|2025-06-03 06:45:00|2776.7|2774.7|2778|2776|2778|2776|2776.5|2774.5|243
1748933400000|2025-06-03 06:50:00|2778.1|2776.1|2777.3|2775.3|2778.7|2776.7|2776.8|2774.8|0
1748933700000|2025-06-03 06:55:00|2777.4|2775.4|2777.4|2775.4|2777.5|2775.5|2776.8|2774.8|0
1748934000000|2025-06-03 07:00:00|2777.3|2775.3|2777.5|2775.5|2777.7|2775.7|2776.9|2774.9|0
1748934300000|2025-06-03 07:05:00|2777.7|2775.7|2776.5|2774.5|2777.8|2775.8|2776.5|2774.5|0
1748934600000|2025-06-03 07:10:00|2776.3|2774.3|2775.5|2773.5|2776.6|2774.6|2775.2|2773.2|0
1748934900000|2025-06-03 07:15:00|2775.7|2773.7|2772.6|2770.6|2776.1|2774.1|2772.4|2770.4|0
1748935200000|2025-06-03 07:20:00|2772.7|2770.7|2769.8|2767.8|2772.7|2770.7|2768.5|2766.5|0
1748935500000|2025-06-03 07:25:00|2769.7|2767.7|2769.1|2767.1|2769.9|2767.9|2767.8|2765.8|0
1748935800000|2025-06-03 07:30:00|2769.2|2767.2|2772.9|2770.9|2773.9|2771.9|2769.1|2767.1|0
1748936100000|2025-06-03 07:35:00|2773|2771|2772.4|2770.4|2773.1|2771.1|2771.9|2769.9|0
1748936400000|2025-06-03 07:40:00|2772.3|2770.3|2770.9|2768.9|2773.1|2771.1|2770.4|2768.4|0
1748936700000|2025-06-03 07:45:00|2770.8|2768.8|2771.7|2769.7|2772.2|2770.2|2770.1|2768.1|0
1748937000000|2025-06-03 07:50:00|2771.6|2769.6|2771.5|2769.5|2771.9|2769.9|2770.8|2768.8|0
1748937300000|2025-06-03 07:55:00|2771.7|2769.7|2771.7|2769.7|2772.6|2770.6|2771.2|2769.2|0
1748937600000|2025-06-03 08:00:00|2771.6|2769.6|2770.1|2768.9|2771.7|2770.4|2768.6|2767.4|482
1748937900000|2025-06-03 08:05:00|2770.3|2769.1|2770.6|2769.4|2770.6|2769.4|2769.1|2767.9|194
1748938200000|2025-06-03 08:10:00|2770.3|2769.1|2767.6|2766.4|2770.6|2769.4|2766.6|2765.4|194
1748938500000|2025-06-03 08:15:00|2767.3|2766.1|2766.1|2764.9|2768.6|2767.4|2765.6|2764.4|144
1748938800000|2025-06-03 08:20:00|2766.6|2765.4|2768.1|2766.9|2768.6|2767.4|2766.3|2765.1|121
1748939100000|2025-06-03 08:25:00|2767.8|2766.6|2768.6|2767.4|2768.8|2767.6|2767.3|2766.1|111
1748939400000|2025-06-03 08:30:00|2768.3|2767.1|2769.6|2768.4|2770.1|2768.9|2768.1|2766.9|175
1748939700000|2025-06-03 08:35:00|2769.8|2768.6|2771.8|2770.6|2772.1|2770.9|2769.8|2768.6|93
1748940000000|2025-06-03 08:40:00|2772.1|2770.9|2772.1|2770.9|2772.3|2771.1|2770.6|2769.4|91
1748940300000|2025-06-03 08:45:00|2771.6|2770.4|2771.1|2769.9|2771.6|2770.4|2770.1|2768.9|38
1748940600000|2025-06-03 08:50:00|2770.8|2769.6|2772.6|2771.4|2773.1|2771.9|2770.6|2769.4|83
1748940900000|2025-06-03 08:55:00|2772.1|2770.9|2771.6|2770.4|2772.1|2770.9|2771.1|2769.9|58
1748941200000|2025-06-03 09:00:00|2771.3|2770.1|2771.6|2770.4|2772.6|2771.4|2771.1|2769.9|29
1748941500000|2025-06-03 09:05:00|2771.8|2770.6|2771.6|2770.4|2772.6|2771.4|2771.6|2770.4|54
1748941800000|2025-06-03 09:10:00|2771.8|2770.6|2772.3|2771.1|2773.1|2771.9|2771.6|2770.4|50
1748942100000|2025-06-03 09:15:00|2772.6|2771.4|2772.1|2770.9|2773.1|2771.9|2771.6|2770.4|47
1748942400000|2025-06-03 09:20:00|2772.3|2771.1|2772.1|2770.9|2772.3|2771.1|2770.6|2769.4|58
1748942700000|2025-06-03 09:25:00|2772.3|2771.1|2771.1|2769.9|2772.6|2771.4|2771.1|2769.9|32
1748943000000|2025-06-03 09:30:00|2770.6|2769.4|2769.1|2767.9|2770.6|2769.4|2769.1|2767.9|47
1748943300000|2025-06-03 09:35:00|2769.3|2768.1|2771.6|2770.4|2771.6|2770.4|2769.3|2768.1|57
1748943600000|2025-06-03 09:40:00|2771.8|2770.6|2772.6|2771.4|2772.8|2771.6|2771.6|2770.4|38
1748943900000|2025-06-03 09:45:00|2772.8|2771.6|2773.1|2771.9|2773.1|2771.9|2770.6|2769.4|29
1748944200000|2025-06-03 09:50:00|2772.6|2771.4|2772.1|2770.9|2773.6|2772.4|2772.1|2770.9|11
1748944500000|2025-06-03 09:55:00|2772.3|2771.1|2771.6|2770.4|2772.6|2771.4|2771.1|2769.9|59
1748944800000|2025-06-03 10:00:00|2772.1|2770.9|2771.1|2769.9|2773.6|2772.4|2770.6|2769.4|48
1748945100000|2025-06-03 10:05:00|2770.8|2769.6|2772.1|2770.9|2772.1|2770.9|2770.6|2769.4|20
1748945400000|2025-06-03 10:10:00|2771.8|2770.6|2771.6|2770.4|2771.8|2770.6|2770.1|2768.9|94
1748945700000|2025-06-03 10:15:00|2771.8|2770.6|2772.1|2770.9|2772.1|2770.9|2771.6|2770.4|11
1748946000000|2025-06-03 10:20:00|2771.8|2770.6|2771.6|2770.4|2772.1|2770.9|2771.1|2769.9|23
1748946300000|2025-06-03 10:25:00|2771.3|2770.1|2774.1|2772.9|2774.1|2772.9|2771.1|2769.9|78
1748946600000|2025-06-03 10:30:00|2773.8|2772.6|2773.6|2772.4|2775.1|2773.9|2773.6|2772.4|25
1748946900000|2025-06-03 10:35:00|2774.1|2772.9|2774.1|2772.9|2774.1|2772.9|2773.1|2771.9|20
1748947200000|2025-06-03 10:40:00|2774.3|2773.1|2774.6|2773.4|2775.8|2774.6|2774.3|2773.1|77
1748947500000|2025-06-03 10:45:00|2774.8|2773.6|2773.6|2772.4|2774.8|2773.6|2773.6|2772.4|31
1748947800000|2025-06-03 10:50:00|2773.8|2772.6|2775.3|2774.1|2775.3|2774.1|2773.8|2772.6|19
1748948100000|2025-06-03 10:55:00|2775.6|2774.4|2777.6|2776.4|2777.6|2776.4|2775.6|2774.4|66
1748948400000|2025-06-03 11:00:00|2777.8|2776.6|2775.8|2774.6|2778.1|2776.9|2775.8|2774.6|108
1748948700000|2025-06-03 11:05:00|2776.1|2774.9|2776.6|2775.4|2776.6|2775.4|2775.3|2774.1|103
1748949000000|2025-06-03 11:10:00|2776.3|2775.1|2776.6|2775.4|2777.1|2775.9|2775.3|2774.1|202
1748949300000|2025-06-03 11:15:00|2776.8|2775.6|2775.6|2774.4|2777.1|2775.9|2775.6|2774.4|106
1748949600000|2025-06-03 11:20:00|2775.3|2774.1|2776.1|2774.9|2776.1|2774.9|2774.8|2773.6|41
1748949900000|2025-06-03 11:25:00|2775.6|2774.4|2777.1|2775.9|2777.6|2776.4|2775.6|2774.4|20
1748950200000|2025-06-03 11:30:00|2777.3|2776.1|2776.6|2775.4|2777.6|2776.4|2776.6|2775.4|66
1748950500000|2025-06-03 11:35:00|2776.8|2775.6|2778.1|2776.9|2778.1|2776.9|2776.6|2775.4|58
1748950800000|2025-06-03 11:40:00|2778.6|2777.4|2778.6|2777.4|2779.1|2777.9|2777.6|2776.4|66
1748951100000|2025-06-03 11:45:00|2778.1|2776.9|2777.8|2776.6|2778.6|2777.4|2777.3|2776.1|96
1748951400000|2025-06-03 11:50:00|2777.6|2776.4|2777.6|2776.4|2778.1|2776.9|2777.1|2775.9|57
1748951700000|2025-06-03 11:55:00|2778.1|2776.9|2777.6|2776.4|2778.1|2776.9|2777.1|2775.9|20
1748952000000|2025-06-03 12:00:00|2777.3|2776.1|2776.8|2775.6|2778.6|2777.4|2776.6|2775.4|30
1748952300000|2025-06-03 12:05:00|2776.6|2775.4|2776.6|2775.4|2778.1|2776.9|2776.1|2774.9|18
1748952600000|2025-06-03 12:10:00|2776.8|2775.6|2777.6|2776.4|2777.6|2776.4|2776.6|2775.4|17
1748952900000|2025-06-03 12:15:00|2777.1|2775.9|2777.6|2776.4|2778.1|2776.9|2777.1|2775.9|13
1748953200000|2025-06-03 12:20:00|2777.8|2776.6|2778.6|2777.4|2778.8|2777.6|2777.1|2775.9|53
1748953500000|2025-06-03 12:25:00|2779.1|2777.9|2779.6|2778.4|2780.1|2778.9|2778.8|2777.6|32
1748953800000|2025-06-03 12:30:00|2779.3|2778.1|2779.6|2778.4|2780.1|2778.9|2779.3|2778.1|26
1748954100000|2025-06-03 12:35:00|2779.3|2778.1|2779.1|2777.9|2779.6|2778.4|2777.6|2776.4|44
1748954400000|2025-06-03 12:40:00|2778.8|2777.6|2778.1|2776.9|2779.3|2778.1|2778.1|2776.9|10
1748954700000|2025-06-03 12:45:00|2778.3|2777.1|2779.3|2778.1|2779.6|2778.4|2778.1|2776.9|10
1748955000000|2025-06-03 12:50:00|2779.1|2777.9|2778.1|2776.9|2779.6|2778.4|2778.1|2776.9|20
1748955300000|2025-06-03 12:55:00|2778.6|2777.4|2779.1|2777.9|2779.1|2777.9|2778.6|2777.4|41
1748955600000|2025-06-03 13:00:00|2778.6|2777.4|2780.8|2779.6|2780.8|2779.6|2778.1|2776.9|166
1748955900000|2025-06-03 13:05:00|2780.6|2779.4|2780.1|2778.9|2780.8|2779.6|2779.6|2778.4|117
1748956200000|2025-06-03 13:10:00|2779.8|2778.6|2778.6|2777.4|2779.8|2778.6|2778.6|2777.4|75
1748956500000|2025-06-03 13:15:00|2778.8|2777.6|2779.1|2777.9|2779.6|2778.4|2778.6|2777.4|57
1748956800000|2025-06-03 13:20:00|2779.3|2778.1|2779.6|2778.4|2780.6|2779.4|2779.3|2778.1|47
1748957100000|2025-06-03 13:25:00|2779.3|2778.1|2780.1|2778.9|2780.6|2779.4|2778.6|2777.4|58
1748957400000|2025-06-03 13:30:00|2780.3|2779.1|2780.6|2779.4|2782.6|2781.4|2777.6|2776.4|138
1748957700000|2025-06-03 13:35:00|2780.1|2778.9|2781.6|2780.4|2782.6|2781.4|2779.3|2778.1|110
1748958000000|2025-06-03 13:40:00|2782.1|2780.9|2784.6|2783.4|2784.6|2783.4|2782.1|2780.9|194
1748958300000|2025-06-03 13:45:00|2784.3|2783.1|2782.1|2780.9|2784.3|2783.1|2782.1|2780.9|112
1748958600000|2025-06-03 13:50:00|2781.6|2780.4|2782.6|2781.4|2782.6|2781.4|2780.1|2778.9|94
1748958900000|2025-06-03 13:55:00|2782.3|2781.1|2779.3|2778.1|2782.6|2781.4|2779.3|2778.1|100
1748959200000|2025-06-03 14:00:00|2781.6|2780.4|2782.1|2780.9|2783.1|2781.9|2780.3|2779.1|215
1748959500000|2025-06-03 14:05:00|2782.3|2781.1|2783.6|2782.4|2784.1|2782.9|2780.6|2779.4|127
1748959800000|2025-06-03 14:10:00|2783.3|2782.1|2783.6|2782.4|2784.6|2783.4|2782.6|2781.4|125
1748960100000|2025-06-03 14:15:00|2784.1|2782.9|2785.6|2784.4|2786.6|2785.4|2784.1|2782.9|134
1748960400000|2025-06-03 14:20:00|2786.1|2784.9|2786.6|2785.4|2787.1|2785.9|2785.1|2783.9|151
1748960700000|2025-06-03 14:25:00|2786.1|2784.9|2789.1|2787.9|2789.1|2787.9|2786.1|2784.9|188
1748961000000|2025-06-03 14:30:00|2788.6|2787.4|2786.1|2784.9|2788.6|2787.4|2785.1|2783.9|89
1748961300000|2025-06-03 14:35:00|2785.8|2784.6|2785.6|2784.4|2786.1|2784.9|2784.6|2783.4|60
1748961600000|2025-06-03 14:40:00|2785.8|2784.6|2785.6|2784.4|2786.6|2785.4|2785.1|2783.9|68
1748961900000|2025-06-03 14:45:00|2786.1|2784.9|2786.1|2784.9|2786.6|2785.4|2785.6|2784.4|96
1748962200000|2025-06-03 14:50:00|2785.6|2784.4|2787.1|2785.9|2787.1|2785.9|2784.6|2783.4|220
1748962500000|2025-06-03 14:55:00|2787.6|2786.4|2787.1|2785.9|2787.6|2786.4|2784.6|2783.4|271
1748962800000|2025-06-03 15:00:00|2786.6|2785.4|2788.1|2786.9|2788.1|2786.9|2786.1|2784.9|124
1748963100000|2025-06-03 15:05:00|2787.6|2786.4|2789.6|2788.4|2789.6|2788.4|2787.6|2786.4|122
1748963400000|2025-06-03 15:10:00|2789.8|2788.6|2790.6|2789.4|2790.6|2789.4|2789.6|2788.4|212
1748963700000|2025-06-03 15:15:00|2791.1|2789.9|2789.6|2788.4|2791.1|2789.9|2789.6|2788.4|154
1748964000000|2025-06-03 15:20:00|2790.1|2788.9|2790.1|2788.9|2791.1|2789.9|2789.6|2788.4|197
1748964300000|2025-06-03 15:25:00|2790.3|2789.1|2789.1|2787.9|2790.6|2789.4|2789.1|2787.9|197
1748964600000|2025-06-03 15:30:00|2788.8|2787.6|2789.6|2788.4|2790.1|2788.9|2788.8|2787.6|97
1748964900000|2025-06-03 15:35:00|2789.3|2788.1|2789.6|2788.4|2790.1|2788.9|2789.1|2787.9|130
1748965200000|2025-06-03 15:40:00|2789.8|2788.6|2789.6|2788.4|2790.1|2788.9|2789.1|2787.9|18
1748965500000|2025-06-03 15:45:00|2790.1|2788.9|2790.6|2789.4|2791.1|2789.9|2790.1|2788.9|110
1748965800000|2025-06-03 15:50:00|2790.1|2788.9|2790.6|2789.4|2791.1|2789.9|2790.1|2788.9|40
1748966100000|2025-06-03 15:55:00|2791.1|2789.9|2791.6|2790.4|2791.6|2790.4|2790.6|2789.4|25
1748966400000|2025-06-03 16:00:00|2791.1|2789.9|2791.6|2790.4|2791.6|2790.4|2790.6|2789.4|38
1748966700000|2025-06-03 16:05:00|2791.3|2790.1|2791.1|2789.9|2792.1|2790.9|2790.6|2789.4|34
1748967000000|2025-06-03 16:10:00|2791.3|2790.1|2790.1|2788.9|2791.6|2790.4|2789.6|2788.4|104
1748967300000|2025-06-03 16:15:00|2790.3|2789.1|2791.1|2789.9|2791.1|2789.9|2790.1|2788.9|35
1748967600000|2025-06-03 16:20:00|2790.8|2789.6|2790.6|2789.4|2790.8|2789.6|2789.6|2788.4|29
1748967900000|2025-06-03 16:25:00|2790.3|2789.1|2791.1|2789.9|2791.1|2789.9|2790.1|2788.9|35
1748968200000|2025-06-03 16:30:00|2791.6|2790.4|2791.6|2790.4|2792.6|2791.4|2791.1|2789.9|49
1748968500000|2025-06-03 16:35:00|2792.1|2790.9|2790.6|2789.4|2792.1|2790.9|2790.6|2789.4|61
1748968800000|2025-06-03 16:40:00|2790.1|2788.9|2789.6|2788.4|2790.6|2789.4|2789.1|2787.9|61
1748969100000|2025-06-03 16:45:00|2789.8|2788.6|2789.6|2788.4|2790.1|2788.9|2789.1|2787.9|41
1748969400000|2025-06-03 16:50:00|2790.1|2788.9|2790.1|2788.9|2790.1|2788.9|2789.6|2788.4|20
1748969700000|2025-06-03 16:55:00|2790.6|2789.4|2790.3|2789.1|2790.6|2789.4|2790.1|2788.9|27
1748970000000|2025-06-03 17:00:00|2790.6|2789.4|2790.1|2788.9|2790.6|2789.4|2790.1|2788.9|26
1748970300000|2025-06-03 17:05:00|2790.6|2789.4|2790.1|2788.9|2791.6|2790.4|2790.1|2788.9|83
1748970600000|2025-06-03 17:10:00|2790.6|2789.4|2790.6|2789.4|2791.1|2789.9|2790.3|2789.1|40
1748970900000|2025-06-03 17:15:00|2790.8|2789.6|2790.6|2789.4|2791.6|2790.4|2790.6|2789.4|60
1748971200000|2025-06-03 17:20:00|2790.1|2788.9|2790.1|2788.9|2790.6|2789.4|2790.1|2788.9|107
1748971500000|2025-06-03 17:25:00|2789.6|2788.4|2790.1|2788.9|2790.6|2789.4|2789.6|2788.4|58
1748971800000|2025-06-03 17:30:00|2789.6|2788.4|2789.6|2788.4|2790.6|2789.4|2789.6|2788.4|51
1748972100000|2025-06-03 17:35:00|2790.1|2788.9|2790.6|2789.4|2790.6|2789.4|2789.6|2788.4|72
1748972400000|2025-06-03 17:40:00|2789.6|2788.4|2790.1|2788.9|2790.6|2789.4|2789.6|2788.4|93
1748972700000|2025-06-03 17:45:00|2790.6|2789.4|2789.6|2788.4|2790.6|2789.4|2789.6|2788.4|82
1748973000000|2025-06-03 17:50:00|2789.1|2787.9|2790.6|2789.4|2790.6|2789.4|2788.6|2787.4|165
1748973300000|2025-06-03 17:55:00|2790.1|2788.9|2789.1|2787.9|2790.1|2788.9|2788.8|2787.6|65
1748973600000|2025-06-03 18:00:00|2788.8|2787.6|2788.6|2787.4|2788.8|2787.6|2786.8|2785.6|141
1748973900000|2025-06-03 18:05:00|2788.8|2787.6|2788.1|2786.9|2789.1|2787.9|2787.6|2786.4|91
1748974200000|2025-06-03 18:10:00|2787.6|2786.4|2787.1|2785.9|2788.1|2786.9|2786.6|2785.4|105
1748974500000|2025-06-03 18:15:00|2786.8|2785.6|2788.1|2786.9|2788.1|2786.9|2786.6|2785.4|45
1748974800000|2025-06-03 18:20:00|2787.6|2786.4|2787.8|2786.6|2788.1|2786.9|2787.6|2786.4|29
1748975100000|2025-06-03 18:25:00|2787.6|2786.4|2789.1|2787.9|2789.6|2788.4|2787.6|2786.4|42
1748975400000|2025-06-03 18:30:00|2789.3|2788.1|2789.8|2788.6|2790.1|2788.9|2789.1|2787.9|38
1748975700000|2025-06-03 18:35:00|2790.1|2788.9|2789.6|2788.4|2790.1|2788.9|2788.6|2787.4|35
1748976000000|2025-06-03 18:40:00|2789.8|2788.6|2790.1|2788.9|2790.1|2788.9|2789.1|2787.9|45
1748976300000|2025-06-03 18:45:00|2789.8|2788.6|2790.1|2788.9|2790.1|2788.9|2789.6|2788.4|22
1748976600000|2025-06-03 18:50:00|2790.3|2789.1|2789.6|2788.4|2790.6|2789.4|2789.6|2788.4|50
1748976900000|2025-06-03 18:55:00|2789.8|2788.6|2790.1|2788.9|2790.3|2789.1|2789.6|2788.4|34
1748977200000|2025-06-03 19:00:00|2790.3|2789.1|2789.8|2788.6|2790.6|2789.4|2789.6|2788.4|48
1748977500000|2025-06-03 19:05:00|2790.1|2788.9|2790.1|2788.9|2790.1|2788.9|2789.6|2788.4|39
1748977800000|2025-06-03 19:10:00|2789.6|2788.4|2790.3|2789.1|2790.6|2789.4|2789.1|2787.9|44
1748978100000|2025-06-03 19:15:00|2790.1|2788.9|2791.6|2790.4|2791.6|2790.4|2790.1|2788.9|41
1748978400000|2025-06-03 19:20:00|2791.3|2790.1|2791.1|2789.9|2791.6|2790.4|2790.6|2789.4|31
1748978700000|2025-06-03 19:25:00|2790.8|2789.6|2791.6|2790.4|2791.6|2790.4|2790.1|2788.9|37
1748979000000|2025-06-03 19:30:00|2791.1|2789.9|2791.6|2790.4|2792.1|2790.9|2791.1|2789.9|74
1748979300000|2025-06-03 19:35:00|2792.1|2790.9|2791.6|2790.4|2792.6|2791.4|2791.6|2790.4|134
1748979600000|2025-06-03 19:40:00|2791.1|2789.9|2790.6|2789.4|2791.6|2790.4|2790.1|2788.9|43
1748979900000|2025-06-03 19:45:00|2790.1|2788.9|2788.6|2787.4|2790.1|2788.9|2788.6|2787.4|106
1748980200000|2025-06-03 19:50:00|2788.3|2787.1|2790.1|2788.9|2791.3|2790.1|2788.1|2786.9|104
1748980500000|2025-06-03 19:55:00|2790.3|2789.1|2790.1|2788.9|2791.6|2790.4|2789.6|2788.4|179
1748980800000|2025-06-03 20:00:00|2789.8|2788.6|2788.1|2786.9|2789.8|2788.6|2787.8|2786.6|22
1748981100000|2025-06-03 20:05:00|2787.8|2786.6|2788.1|2786.9|2788.6|2787.4|2787.6|2786.4|12
1748981400000|2025-06-03 20:10:00|2788.3|2787.1|2788.3|2787.1|2788.6|2787.4|2788.1|2786.9|4
1748981700000|2025-06-03 20:15:00|2788.6|2787.4|2788.1|2786.9|2788.6|2787.4|2788.1|2786.9|0
1748982000000|2025-06-03 20:20:00|2787.8|2786.6|2788.6|2787.4|2788.6|2787.4|2787.8|2786.6|4
1748982300000|2025-06-03 20:25:00|2788.3|2787.1|2788.1|2786.9|2788.6|2787.4|2788.1|2786.9|3
1748982600000|2025-06-03 20:30:00|2787.6|2786.4|2788.1|2786.9|2788.1|2786.9|2787.6|2786.4|3
1748982900000|2025-06-03 20:35:00|2788.6|2787.4|2788.6|2787.4|2789.1|2787.9|2788.6|2787.4|14
1748983200000|2025-06-03 20:40:00|2788.8|2787.6|2789.1|2787.9|2789.1|2787.9|2788.6|2787.4|4
1748983500000|2025-06-03 20:45:00|2788.8|2787.6|2788.6|2787.4|2788.8|2787.6|2788.6|2787.4|1
1748983800000|2025-06-03 20:50:00|2788.3|2787.1|2788.4|2786.4|2788.8|2787.6|2788.1|2786.4|16
1748984100000|2025-06-03 20:55:00|2788.3|2786.3|2788.4|2786.4|2790.4|2788.4|2788.1|2786.1|0
1748984400000|2025-06-03 21:00:00|2788.3|2786.3|2788.3|2786.3|2788.5|2786.5|2788.1|2786.1|1
1748984700000|2025-06-03 21:05:00|2788.2|2786.2|2788.3|2786.3|2788.4|2786.4|2788.1|2786.1|0
1748985000000|2025-06-03 21:10:00|2788.4|2786.4|2788.3|2786.3|2788.5|2786.5|2788.3|2786.3|0
1748985300000|2025-06-03 21:15:00|2788.4|2786.4|2788.3|2786.3|2788.6|2786.6|2788.3|2786.3|0
1748985600000|2025-06-03 21:20:00|2788.4|2786.4|2788.4|2786.4|2788.5|2786.5|2788.3|2786.3|0
1748985900000|2025-06-03 21:25:00|2788.5|2786.5|2788.2|2786.2|2788.5|2786.5|2788.2|2786.2|0
1748986200000|2025-06-03 21:30:00|2788.3|2786.3|2788.3|2786.3|2788.3|2786.3|2788.3|2786.3|0
1748986500000|2025-06-03 21:35:00|2788.2|2786.2|2788.2|2786.2|2788.2|2786.2|2788.1|2786.1|0
1748986800000|2025-06-03 21:40:00|2788.4|2786.4|2788.4|2786.4|2788.7|2786.7|2788.1|2786.1|0
1748987100000|2025-06-03 21:45:00|2788.5|2786.5|2788.4|2786.4|2788.5|2786.5|2788.4|2786.4|0
1748987400000|2025-06-03 21:50:00|2788.5|2786.5|2788.6|2786.6|2788.6|2786.6|2788.3|2786.3|0
1748987700000|2025-06-03 21:55:00|2788.5|2786.5|2788.5|2786.5|2788.6|2786.6|2788.4|2786.4|0
1748988000000|2025-06-03 22:00:00|2788.1|2786.1|2789.4|2787.4|2790.7|2788.7|2788.1|2786.1|0
1748988300000|2025-06-03 22:05:00|2789.1|2787.1|2788.5|2786.5|2789.1|2787.1|2788.2|2786.2|0
1748988600000|2025-06-03 22:10:00|2788.6|2786.6|2789.5|2787.5|2789.8|2787.8|2788.5|2786.5|0
1748988900000|2025-06-03 22:15:00|2789.7|2787.7|2789.5|2787.5|2790|2788|2789.5|2787.5|0
1748989200000|2025-06-03 22:20:00|2789.3|2787.3|2789.5|2787.5|2790|2788|2789.2|2787.2|0
1748989500000|2025-06-03 22:25:00|2789.7|2787.7|2789.9|2787.9|2790.2|2788.2|2789.7|2787.7|0
1748989800000|2025-06-03 22:30:00|2790.1|2788.1|2790.2|2788.2|2790.3|2788.3|2789.9|2787.9|0
1748990100000|2025-06-03 22:35:00|2790.1|2788.1|2789.9|2787.9|2790.3|2788.3|2789.9|2787.9|0
1748990400000|2025-06-03 22:40:00|2789.8|2787.8|2789.8|2787.8|2789.9|2787.9|2789.6|2787.6|0
1748990700000|2025-06-03 22:45:00|2789.9|2787.9|2789.3|2787.3|2790|2788|2789.3|2787.3|0
1748991000000|2025-06-03 22:50:00|2789.2|2787.2|2789.3|2787.3|2789.6|2787.6|2789.2|2787.2|0
1748991300000|2025-06-03 22:55:00|2789.5|2787.5|2789.1|2787.1|2789.7|2787.7|2789.1|2787.1|0
1748991600000|2025-06-03 23:00:00|2789.3|2787.3|2789.5|2787.5|2789.7|2787.7|2788.6|2786.6|0
1748991900000|2025-06-03 23:05:00|2789.4|2787.4|2789.7|2787.7|2790|2788|2789.2|2787.2|0
1748992200000|2025-06-03 23:10:00|2789.6|2787.6|2789.6|2787.6|2790.1|2788.1|2789.3|2787.3|0
1748992500000|2025-06-03 23:15:00|2789.5|2787.5|2789.9|2787.9|2789.9|2787.9|2789.3|2787.3|0
1748992800000|2025-06-03 23:20:00|2790|2788|2791|2789|2791.2|2789.2|2790|2788|0
1748993100000|2025-06-03 23:25:00|2790.9|2788.9|2791.2|2789.2|2791.7|2789.7|2790.9|2788.9|0
1748993400000|2025-06-03 23:30:00|2790.7|2788.7|2789.5|2787.5|2790.8|2788.8|2789.2|2787.2|0
1748993700000|2025-06-03 23:35:00|2789.3|2787.3|2790.3|2788.3|2790.4|2788.4|2789.2|2787.2|0
1748994000000|2025-06-03 23:40:00|2790.1|2788.1|2788.9|2786.9|2790.1|2788.1|2788.7|2786.7|0
1748994300000|2025-06-03 23:45:00|2789|2787|2783.3|2782.1|2789|2787|2783.3|2782.1|575
1748994600000|2025-06-03 23:50:00|2783.1|2781.9|2782.6|2781.4|2784.6|2783.4|2782.1|2780.9|260
1748994900000|2025-06-03 23:55:00|2782.8|2781.6|2784.6|2783.4|2785.6|2784.4|2782.8|2781.6|508
1748995200000|2025-06-04 00:00:00|2784.4|2783.6|2788.9|2788.1|2793.6|2792.8|2782.4|2781.6|1327
1748995500000|2025-06-04 00:05:00|2788.4|2787.6|2790.9|2790.1|2791.9|2791.1|2787.1|2786.3|627
1748995800000|2025-06-04 00:10:00|2791.4|2790.6|2784.4|2783.6|2792.6|2791.8|2784.4|2783.6|666
1748996100000|2025-06-04 00:15:00|2783.9|2783.1|2786.6|2785.8|2786.9|2786.1|2783.6|2782.8|386
1748996400000|2025-06-04 00:20:00|2786.4|2785.6|2784.4|2783.6|2787.4|2786.6|2782.9|2782.1|332
1748996700000|2025-06-04 00:25:00|2783.9|2783.1|2786.4|2785.6|2788.6|2787.8|2782.6|2781.8|386
1748997000000|2025-06-04 00:30:00|2786.1|2785.3|2788.1|2787.3|2788.9|2788.1|2785.4|2784.6|345
1748997300000|2025-06-04 00:35:00|2788.4|2787.6|2786.9|2786.1|2788.9|2788.1|2786.9|2786.1|164
1748997600000|2025-06-04 00:40:00|2786.4|2785.6|2784.1|2783.3|2786.9|2786.1|2783.9|2783.1|239
1748997900000|2025-06-04 00:45:00|2784.4|2783.6|2786.1|2785.3|2786.4|2785.6|2782.9|2782.1|293
1748998200000|2025-06-04 00:50:00|2786.4|2785.6|2784.4|2783.6|2786.9|2786.1|2783.9|2783.1|165
1748998500000|2025-06-04 00:55:00|2783.9|2783.1|2784.9|2784.1|2785.9|2785.1|2783.1|2782.3|144
1748998800000|2025-06-04 01:00:00|2785.4|2784.6|2787.4|2786.6|2789.4|2788.6|2784.4|2783.6|492
1748999100000|2025-06-04 01:05:00|2787.1|2786.3|2785.9|2785.1|2788.4|2787.6|2785.6|2784.8|274
1748999400000|2025-06-04 01:10:00|2786.4|2785.6|2784.4|2783.6|2786.4|2785.6|2783.4|2782.6|125
1748999700000|2025-06-04 01:15:00|2784.6|2783.8|2783.9|2783.1|2786.9|2786.1|2783.9|2783.1|277
1749000000000|2025-06-04 01:20:00|2783.4|2782.6|2784.9|2784.1|2784.9|2784.1|2783.4|2782.6|136
1749000300000|2025-06-04 01:25:00|2784.6|2783.8|2785.4|2784.6|2785.4|2784.6|2782.4|2781.6|146
1749000600000|2025-06-04 01:30:00|2784.4|2783.6|2783.9|2783.1|2784.4|2783.6|2782.4|2781.6|224
1749000900000|2025-06-04 01:35:00|2784.1|2783.3|2784.4|2783.6|2784.9|2784.1|2783.9|2783.1|125
1749001200000|2025-06-04 01:40:00|2783.9|2783.1|2785.9|2785.1|2786.4|2785.6|2783.9|2783.1|134
1749001500000|2025-06-04 01:45:00|2786.4|2785.6|2785.9|2785.1|2786.9|2786.1|2785.4|2784.6|89
1749001800000|2025-06-04 01:50:00|2785.4|2784.6|2786.4|2785.6|2787.4|2786.6|2785.4|2784.6|120
1749002100000|2025-06-04 01:55:00|2786.9|2786.1|2788.4|2787.6|2788.4|2787.6|2786.4|2785.6|163
1749002400000|2025-06-04 02:00:00|2788.9|2788.1|2787.4|2786.6|2789.1|2788.3|2786.9|2786.1|182
1749002700000|2025-06-04 02:05:00|2787.1|2786.3|2787.4|2786.6|2787.9|2787.1|2786.4|2785.6|88
1749003000000|2025-06-04 02:10:00|2787.9|2787.1|2788.4|2787.6|2788.4|2787.6|2786.9|2786.1|88
1749003300000|2025-06-04 02:15:00|2787.9|2787.1|2788.4|2787.6|2788.9|2788.1|2787.4|2786.6|200
1749003600000|2025-06-04 02:20:00|2788.6|2787.8|2790.9|2790.1|2791.4|2790.6|2788.4|2787.6|261
1749003900000|2025-06-04 02:25:00|2791.1|2790.3|2790.9|2790.1|2791.4|2790.6|2790.4|2789.6|297
1749004200000|2025-06-04 02:30:00|2791.1|2789.9|2791.1|2789.9|2792.1|2790.9|2791.1|2789.9|264
1749004500000|2025-06-04 02:35:00|2790.8|2789.6|2790.1|2788.9|2791.1|2789.9|2789.6|2788.4|106
1749004800000|2025-06-04 02:40:00|2789.8|2788.6|2789.1|2787.9|2790.1|2788.9|2789.1|2787.9|84
1749005100000|2025-06-04 02:45:00|2789.6|2788.4|2789.6|2788.4|2790.1|2788.9|2789.6|2788.4|130
1749005400000|2025-06-04 02:50:00|2789.1|2787.9|2789.1|2787.9|2789.6|2788.4|2788.6|2787.4|67
1749005700000|2025-06-04 02:55:00|2788.6|2787.4|2789.1|2787.9|2789.1|2787.9|2788.6|2787.4|44
1749006000000|2025-06-04 03:00:00|2788.8|2787.6|2789.1|2787.9|2789.6|2788.4|2788.6|2787.4|121
1749006300000|2025-06-04 03:05:00|2788.8|2787.6|2789.1|2787.9|2789.6|2788.4|2788.6|2787.4|52
1749006600000|2025-06-04 03:10:00|2789.3|2788.1|2789.6|2788.4|2789.6|2788.4|2789.1|2787.9|47
1749006900000|2025-06-04 03:15:00|2789.8|2788.6|2790.6|2789.4|2790.6|2789.4|2789.6|2788.4|43
1749007200000|2025-06-04 03:20:00|2790.8|2789.6|2791.1|2789.9|2791.1|2789.9|2790.6|2789.4|77
1749007500000|2025-06-04 03:25:00|2790.6|2789.4|2790.3|2789.1|2791.1|2789.9|2790.1|2788.9|69
1749007800000|2025-06-04 03:30:00|2790.1|2789.3|2790.4|2789.6|2791.1|2790.3|2789.4|2788.6|445
1749008100000|2025-06-04 03:35:00|2789.9|2789.1|2790.1|2789.3|2790.4|2789.6|2788.9|2788.1|131
1749008400000|2025-06-04 03:40:00|2790.4|2789.6|2788.9|2788.1|2790.4|2789.6|2788.9|2788.1|129
1749008700000|2025-06-04 03:45:00|2788.6|2787.8|2788.9|2788.1|2789.4|2788.6|2788.4|2787.6|158
1749009000000|2025-06-04 03:50:00|2788.4|2787.6|2788.9|2788.1|2788.9|2788.1|2788.4|2787.6|99
1749009300000|2025-06-04 03:55:00|2788.6|2787.8|2787.9|2787.1|2789.4|2788.6|2787.9|2787.1|83
1749009600000|2025-06-04 04:00:00|2787.4|2786.6|2787.9|2787.1|2788.9|2788.1|2786.9|2786.1|191
1749009900000|2025-06-04 04:05:00|2787.4|2786.6|2787.9|2787.1|2787.9|2787.1|2786.4|2785.6|177
1749010200000|2025-06-04 04:10:00|2787.4|2786.6|2786.9|2786.1|2787.4|2786.6|2786.9|2786.1|140
1749010500000|2025-06-04 04:15:00|2786.6|2785.8|2787.4|2786.6|2787.4|2786.6|2786.4|2785.6|66
1749010800000|2025-06-04 04:20:00|2786.9|2786.1|2786.9|2786.1|2787.6|2786.8|2786.4|2785.6|185
1749011100000|2025-06-04 04:25:00|2786.6|2785.8|2787.4|2786.6|2787.4|2786.6|2786.6|2785.8|73
1749011400000|2025-06-04 04:30:00|2787.6|2786.8|2786.4|2785.6|2787.6|2786.8|2786.4|2785.6|84
1749011700000|2025-06-04 04:35:00|2785.9|2785.1|2785.9|2785.1|2786.1|2785.3|2785.9|2785.1|111
1749012000000|2025-06-04 04:40:00|2786.4|2785.6|2786.6|2785.8|2786.9|2786.1|2786.4|2785.6|132
1749012300000|2025-06-04 04:45:00|2786.4|2785.6|2786.4|2785.6|2786.9|2786.1|2785.9|2785.1|156
1749012600000|2025-06-04 04:50:00|2786.6|2785.8|2787.4|2786.6|2787.6|2786.8|2786.6|2785.8|66
1749012900000|2025-06-04 04:55:00|2787.9|2787.1|2787.9|2787.1|2788.4|2787.6|2787.9|2787.1|80
1749013200000|2025-06-04 05:00:00|2788.4|2787.6|2787.9|2787.1|2788.4|2787.6|2787.4|2786.6|201
1749013500000|2025-06-04 05:05:00|2788.1|2787.3|2787.4|2786.6|2788.4|2787.6|2787.4|2786.6|110
1749013800000|2025-06-04 05:10:00|2787.6|2786.8|2787.9|2787.1|2788.1|2787.3|2787.4|2786.6|76
1749014100000|2025-06-04 05:15:00|2787.4|2786.6|2787.4|2786.6|2787.4|2786.6|2786.9|2786.1|116
1749014400000|2025-06-04 05:20:00|2787.9|2787.1|2787.4|2786.6|2787.9|2787.1|2787.4|2786.6|57
1749014700000|2025-06-04 05:25:00|2787.9|2787.1|2787.9|2787.1|2787.9|2787.1|2787.4|2786.6|135
1749015000000|2025-06-04 05:30:00|2788.4|2787.6|2789.9|2789.1|2790.6|2789.8|2788.4|2787.6|224
1749015300000|2025-06-04 05:35:00|2789.4|2788.6|2789.9|2789.1|2790.1|2789.3|2789.4|2788.6|199
1749015600000|2025-06-04 05:40:00|2790.4|2789.6|2790.4|2789.6|2790.9|2790.1|2789.6|2788.8|241
1749015900000|2025-06-04 05:45:00|2790.1|2789.3|2791.4|2790.6|2791.4|2790.6|2790.1|2789.3|185
1749016200000|2025-06-04 05:50:00|2791.1|2790.3|2791.9|2791.1|2791.9|2791.1|2790.9|2790.1|169
1749016500000|2025-06-04 05:55:00|2792.1|2791.3|2791.4|2790.6|2792.1|2791.3|2791.1|2790.3|180
1749016800000|2025-06-04 06:00:00|2791.9|2791.1|2790.4|2789.6|2792.4|2791.6|2790.4|2789.6|215
1749017100000|2025-06-04 06:05:00|2790.1|2789.3|2790.4|2789.6|2791.9|2791.1|2790.1|2789.3|244
1749017400000|2025-06-04 06:10:00|2790.9|2790.1|2789.4|2788.6|2790.9|2790.1|2789.1|2788.3|256
1749017700000|2025-06-04 06:15:00|2789.9|2789.1|2788.4|2787.6|2789.9|2789.1|2788.4|2787.6|336
1749018000000|2025-06-04 06:20:00|2788.1|2787.3|2784.9|2784.1|2788.1|2787.3|2784.9|2784.1|480
1749018300000|2025-06-04 06:25:00|2784.6|2783.8|2782.4|2781.6|2785.9|2785.1|2782.4|2781.6|1751
1749018600000|2025-06-04 06:30:00|2783.4|2782.6|2784.9|2784.1|2784.9|2784.1|2782.1|2781.3|2120
1749018900000|2025-06-04 06:35:00|2784.4|2783.6|2788.5|2786.5|2788.5|2786.5|2784.1|2783.3|346
1749019200000|2025-06-04 06:40:00|2788.6|2786.6|2789.3|2787.3|2789.6|2787.6|2788.3|2786.3|18
1749019500000|2025-06-04 06:45:00|2789.2|2787.2|2789.3|2787.3|2789.6|2787.6|2788.7|2786.7|377
1749019800000|2025-06-04 06:50:00|2789|2787|2790.2|2788.2|2790.3|2788.3|2789|2787|0
1749020100000|2025-06-04 06:55:00|2790.3|2788.3|2789.9|2787.9|2790.7|2788.7|2789.5|2787.5|0
1749020400000|2025-06-04 07:00:00|2790.2|2788.2|2789.9|2787.9|2791|2789|2789.7|2787.7|0
1749020700000|2025-06-04 07:05:00|2790.1|2788.1|2790.3|2788.3|2791.3|2789.3|2790|2788|0
1749021000000|2025-06-04 07:10:00|2789.8|2787.8|2789.5|2787.5|2790.1|2788.1|2788.4|2786.4|0
1749021300000|2025-06-04 07:15:00|2789.3|2787.3|2789.9|2787.9|2790.1|2788.1|2788.7|2786.7|0
1749021600000|2025-06-04 07:20:00|2790.1|2788.1|2790.2|2788.2|2791.2|2789.2|2789.8|2787.8|0
1749021900000|2025-06-04 07:25:00|2790.5|2788.5|2791|2789|2791|2789|2790.2|2788.2|0
1749022200000|2025-06-04 07:30:00|2791.1|2789.1|2791|2789|2791.6|2789.6|2790.6|2788.6|0
1749022500000|2025-06-04 07:35:00|2790.8|2788.8|2790.7|2788.7|2791.2|2789.2|2790.5|2788.5|0
1749022800000|2025-06-04 07:40:00|2790.8|2788.8|2791.6|2789.6|2791.9|2789.9|2790.7|2788.7|0
1749023100000|2025-06-04 07:45:00|2791.9|2789.9|2791.9|2789.9|2792.1|2790.1|2791.5|2789.5|0
1749023400000|2025-06-04 07:50:00|2792|2790|2792.3|2790.3|2792.4|2790.4|2791.1|2789.1|0
1749023700000|2025-06-04 07:55:00|2792.4|2790.4|2793.2|2791.2|2793.6|2791.6|2792.2|2790.2|0
1749024000000|2025-06-04 08:00:00|2793.5|2791.5|2794.1|2792.9|2794.1|2792.9|2791.6|2790.4|593
1749024300000|2025-06-04 08:05:00|2793.6|2792.4|2791.6|2790.4|2793.6|2792.4|2790.8|2789.6|194
1749024600000|2025-06-04 08:10:00|2791.1|2789.9|2791.6|2790.4|2791.6|2790.4|2790.6|2789.4|122
1749024900000|2025-06-04 08:15:00|2792.1|2790.9|2791.1|2789.9|2793.1|2791.9|2791.1|2789.9|100
1749025200000|2025-06-04 08:20:00|2790.8|2789.6|2790.1|2788.9|2791.1|2789.9|2790.1|2788.9|164
1749025500000|2025-06-04 08:25:00|2789.6|2788.4|2789.6|2788.4|2790.6|2789.4|2789.6|2788.4|92
1749025800000|2025-06-04 08:30:00|2789.1|2787.9|2789.6|2788.4|2789.6|2788.4|2788.1|2786.9|176
1749026100000|2025-06-04 08:35:00|2789.1|2787.9|2790.1|2788.9|2790.1|2788.9|2789.1|2787.9|77
1749026400000|2025-06-04 08:40:00|2790.6|2789.4|2790.6|2789.4|2791.1|2789.9|2790.1|2788.9|79
1749026700000|2025-06-04 08:45:00|2790.8|2789.6|2790.6|2789.4|2790.8|2789.6|2789.6|2788.4|58
1749027000000|2025-06-04 08:50:00|2790.1|2788.9|2788.6|2787.4|2790.6|2789.4|2788.6|2787.4|70
1749027300000|2025-06-04 08:55:00|2788.8|2787.6|2787.1|2785.9|2788.8|2787.6|2786.6|2785.4|134
1749027600000|2025-06-04 09:00:00|2787.3|2786.1|2787.6|2786.4|2787.6|2786.4|2786.6|2785.4|66
1749027900000|2025-06-04 09:05:00|2787.1|2785.9|2786.1|2784.9|2787.6|2786.4|2785.8|2784.6|146
1749028200000|2025-06-04 09:10:00|2786.6|2785.4|2787.1|2785.9|2788.1|2786.9|2786.6|2785.4|114
1749028500000|2025-06-04 09:15:00|2787.3|2786.1|2786.6|2785.4|2787.3|2786.1|2786.1|2784.9|73
1749028800000|2025-06-04 09:20:00|2786.8|2785.6|2787.6|2786.4|2787.6|2786.4|2786.6|2785.4|114
1749029100000|2025-06-04 09:25:00|2787.1|2785.9|2787.6|2786.4|2788.1|2786.9|2787.1|2785.9|110
1749029400000|2025-06-04 09:30:00|2787.1|2785.9|2786.8|2785.6|2787.1|2785.9|2786.6|2785.4|41
1749029700000|2025-06-04 09:35:00|2786.6|2785.4|2788.1|2786.9|2788.1|2786.9|2786.6|2785.4|72
1749030000000|2025-06-04 09:40:00|2788.3|2787.1|2788.1|2786.9|2789.1|2787.9|2788.1|2786.9|115
1749030300000|2025-06-04 09:45:00|2787.6|2786.4|2786.6|2785.4|2788.1|2786.9|2786.6|2785.4|84
1749030600000|2025-06-04 09:50:00|2786.1|2784.9|2786.6|2785.4|2786.8|2785.6|2786.1|2784.9|60
1749030900000|2025-06-04 09:55:00|2786.3|2785.1|2784.6|2783.4|2786.6|2785.4|2784.6|2783.4|160
1749031200000|2025-06-04 10:00:00|2784.3|2783.1|2786.8|2785.6|2787.3|2786.1|2784.3|2783.1|356
1749031500000|2025-06-04 10:05:00|2786.6|2785.4|2786.1|2784.9|2787.1|2785.9|2785.6|2784.4|172
1749031800000|2025-06-04 10:10:00|2785.8|2784.6|2785.6|2784.4|2786.6|2785.4|2785.1|2783.9|123
1749032100000|2025-06-04 10:15:00|2785.3|2784.1|2784.1|2782.9|2785.6|2784.4|2783.8|2782.6|83
1749032400000|2025-06-04 10:20:00|2783.6|2782.4|2782.6|2781.4|2783.6|2782.4|2782.6|2781.4|99
1749032700000|2025-06-04 10:25:00|2782.1|2780.9|2782.6|2781.4|2782.6|2781.4|2782.1|2780.9|56
1749033000000|2025-06-04 10:30:00|2782.1|2780.9|2782.1|2780.9|2782.1|2780.9|2781.3|2780.1|58
1749033300000|2025-06-04 10:35:00|2782.6|2781.4|2782.6|2781.4|2783.1|2781.9|2782.6|2781.4|77
1749033600000|2025-06-04 10:40:00|2783.1|2781.9|2784.1|2782.9|2784.1|2782.9|2783.1|2781.9|36
1749033900000|2025-06-04 10:45:00|2783.6|2782.4|2783.1|2781.9|2783.8|2782.6|2783.1|2781.9|39
1749034200000|2025-06-04 10:50:00|2783.6|2782.4|2783.6|2782.4|2783.6|2782.4|2783.6|2782.4|45
1749034500000|2025-06-04 10:55:00|2784.1|2782.9|2784.1|2782.9|2784.1|2782.9|2783.6|2782.4|81
1749034800000|2025-06-04 11:00:00|2784.6|2783.4|2784.1|2782.9|2785.1|2783.9|2783.6|2782.4|64
1749035100000|2025-06-04 11:05:00|2783.6|2782.4|2784.6|2783.4|2785.1|2783.9|2783.6|2782.4|31
1749035400000|2025-06-04 11:10:00|2784.3|2783.1|2785.1|2783.9|2785.1|2783.9|2783.6|2782.4|8
1749035700000|2025-06-04 11:15:00|2784.6|2783.4|2784.6|2783.4|2785.1|2783.9|2784.1|2782.9|45
1749036000000|2025-06-04 11:20:00|2784.3|2783.1|2783.1|2781.9|2784.6|2783.4|2783.1|2781.9|18
1749036300000|2025-06-04 11:25:00|2783.3|2782.1|2783.1|2781.9|2783.6|2782.4|2782.6|2781.4|47
1749036600000|2025-06-04 11:30:00|2782.6|2781.4|2782.6|2781.4|2783.1|2781.9|2782.6|2781.4|40
1749036900000|2025-06-04 11:35:00|2783.1|2781.9|2784.1|2782.9|2784.1|2782.9|2783.1|2781.9|68
1749037200000|2025-06-04 11:40:00|2784.6|2783.4|2785.1|2783.9|2785.1|2783.9|2783.6|2782.4|89
1749037500000|2025-06-04 11:45:00|2785.3|2784.1|2785.1|2783.9|2786.1|2784.9|2785.1|2783.9|111
1749037800000|2025-06-04 11:50:00|2785.3|2784.1|2785.6|2784.4|2785.6|2784.4|2785.1|2783.9|4
1749038100000|2025-06-04 11:55:00|2785.1|2783.9|2786.1|2784.9|2786.1|2784.9|2785.1|2783.9|54
1749038400000|2025-06-04 12:00:00|2785.6|2784.4|2785.6|2784.4|2786.1|2784.9|2785.1|2783.9|95
1749038700000|2025-06-04 12:05:00|2785.1|2783.9|2785.8|2784.6|2786.1|2784.9|2785.1|2783.9|66
1749039000000|2025-06-04 12:10:00|2785.6|2784.4|2785.1|2783.9|2786.1|2784.9|2785.1|2783.9|61
1749039300000|2025-06-04 12:15:00|2784.3|2783.1|2777.6|2776.4|2784.3|2783.1|2777.1|2775.9|309
1749039600000|2025-06-04 12:20:00|2777.3|2776.1|2774.1|2772.9|2777.6|2776.4|2773.6|2772.4|81
1749039900000|2025-06-04 12:25:00|2773.6|2772.4|2776.1|2774.9|2776.6|2775.4|2773.1|2771.9|30
1749040200000|2025-06-04 12:30:00|2775.6|2774.4|2777.1|2775.9|2777.1|2775.9|2775.6|2774.4|104
1749040500000|2025-06-04 12:35:00|2776.6|2775.4|2775.6|2774.4|2777.1|2775.9|2775.1|2773.9|77
1749040800000|2025-06-04 12:40:00|2775.3|2774.1|2774.6|2773.4|2775.6|2774.4|2773.8|2772.6|39
1749041100000|2025-06-04 12:45:00|2774.8|2773.6|2775.1|2773.9|2775.6|2774.4|2774.6|2773.4|71
1749041400000|2025-06-04 12:50:00|2774.6|2773.4|2776.1|2774.9|2776.3|2775.1|2774.1|2772.9|30
1749041700000|2025-06-04 12:55:00|2776.3|2775.1|2776.1|2774.9|2776.6|2775.4|2775.1|2773.9|25
1749042000000|2025-06-04 13:00:00|2776.3|2775.1|2775.3|2774.1|2776.3|2775.1|2774.6|2773.4|69
1749042300000|2025-06-04 13:05:00|2775.6|2774.4|2775.1|2773.9|2775.6|2774.4|2775.1|2773.9|19
1749042600000|2025-06-04 13:10:00|2775.3|2774.1|2775.6|2774.4|2775.8|2774.6|2775.1|2773.9|14
1749042900000|2025-06-04 13:15:00|2776.1|2774.9|2776.1|2774.9|2776.1|2774.9|2774.6|2773.4|79
1749043200000|2025-06-04 13:20:00|2775.8|2774.6|2775.1|2773.9|2776.6|2775.4|2774.6|2773.4|124
1749043500000|2025-06-04 13:25:00|2774.6|2773.4|2774.1|2772.9|2775.1|2773.9|2772.8|2771.6|101
1749043800000|2025-06-04 13:30:00|2774.6|2773.4|2776.6|2775.4|2777.1|2775.9|2773.8|2772.6|226
1749044100000|2025-06-04 13:35:00|2776.8|2775.6|2777.8|2776.6|2778.6|2777.4|2776.1|2774.9|173
1749044400000|2025-06-04 13:40:00|2777.6|2776.4|2776.3|2775.1|2778.6|2777.4|2776.1|2774.9|100
1749044700000|2025-06-04 13:45:00|2776.1|2774.9|2778.6|2777.4|2778.8|2777.6|2775.8|2774.6|197
1749045000000|2025-06-04 13:50:00|2778.1|2776.9|2776.1|2774.9|2779.1|2777.9|2775.1|2773.9|140
1749045300000|2025-06-04 13:55:00|2776.6|2775.4|2775.8|2774.6|2777.6|2776.4|2775.1|2773.9|103
1749045600000|2025-06-04 14:00:00|2773.1|2771.9|2770.1|2768.9|2774.3|2773.1|2767.6|2766.4|330
1749045900000|2025-06-04 14:05:00|2769.8|2768.6|2768.1|2766.9|2770.1|2768.9|2765.6|2764.4|391
1749046200000|2025-06-04 14:10:00|2768.3|2767.1|2771.6|2770.4|2771.6|2770.4|2768.3|2767.1|162
1749046500000|2025-06-04 14:15:00|2771.1|2769.9|2773.6|2772.4|2774.1|2772.9|2771.1|2769.9|91
1749046800000|2025-06-04 14:20:00|2773.3|2772.1|2774.1|2772.9|2774.1|2772.9|2772.1|2770.9|40
1749047100000|2025-06-04 14:25:00|2774.3|2773.1|2775.1|2773.9|2775.8|2774.6|2774.1|2772.9|84
1749047400000|2025-06-04 14:30:00|2774.6|2773.4|2774.1|2772.9|2775.8|2774.6|2774.1|2772.9|150
1749047700000|2025-06-04 14:35:00|2774.6|2773.4|2773.1|2771.9|2775.6|2774.4|2772.1|2770.9|85
1749048000000|2025-06-04 14:40:00|2772.8|2771.6|2770.6|2769.4|2773.1|2771.9|2770.6|2769.4|81
1749048300000|2025-06-04 14:45:00|2771.1|2769.9|2772.1|2770.9|2773.1|2771.9|2770.1|2768.9|82
1749048600000|2025-06-04 14:50:00|2771.6|2770.4|2771.1|2769.9|2771.6|2770.4|2770.1|2768.9|52
1749048900000|2025-06-04 14:55:00|2770.6|2769.4|2772.1|2770.9|2772.1|2770.9|2770.1|2768.9|94
1749049200000|2025-06-04 15:00:00|2771.6|2770.4|2773.1|2771.9|2773.1|2771.9|2770.6|2769.4|100
1749049500000|2025-06-04 15:05:00|2772.8|2771.6|2772.6|2771.4|2773.6|2772.4|2772.6|2771.4|62
1749049800000|2025-06-04 15:10:00|2772.8|2771.6|2772.3|2771.1|2773.6|2772.4|2772.1|2770.9|69
1749050100000|2025-06-04 15:15:00|2772.6|2771.4|2770.1|2768.9|2772.6|2771.4|2769.6|2768.4|97
1749050400000|2025-06-04 15:20:00|2770.3|2769.1|2768.6|2767.4|2770.6|2769.4|2768.1|2766.9|102
1749050700000|2025-06-04 15:25:00|2768.8|2767.6|2766.6|2765.4|2769.1|2767.9|2766.3|2765.1|119
1749051000000|2025-06-04 15:30:00|2766.3|2765.1|2765.6|2764.4|2767.1|2765.9|2765.1|2763.9|104
1749051300000|2025-06-04 15:35:00|2766.1|2764.9|2767.1|2765.9|2767.1|2765.9|2764.6|2763.4|118
1749051600000|2025-06-04 15:40:00|2766.8|2765.6|2765.3|2764.1|2767.6|2766.4|2764.8|2763.6|75
1749051900000|2025-06-04 15:45:00|2765.1|2763.9|2767.1|2765.9|2767.8|2766.6|2765.1|2763.9|91
1749052200000|2025-06-04 15:50:00|2766.8|2765.6|2767.8|2766.6|2768.6|2767.4|2766.6|2765.4|69
1749052500000|2025-06-04 15:55:00|2767.6|2766.4|2766.6|2765.4|2768.1|2766.9|2766.1|2764.9|42
1749052800000|2025-06-04 16:00:00|2766.3|2765.1|2766.1|2764.9|2767.1|2765.9|2765.6|2764.4|24
1749053100000|2025-06-04 16:05:00|2766.3|2765.1|2766.1|2764.9|2766.6|2765.4|2765.3|2764.1|54
1749053400000|2025-06-04 16:10:00|2765.6|2764.4|2763.6|2762.4|2766.1|2764.9|2763.3|2762.1|51
1749053700000|2025-06-04 16:15:00|2763.8|2762.6|2766.1|2764.9|2766.1|2764.9|2763.6|2762.4|90
1749054000000|2025-06-04 16:20:00|2765.8|2764.6|2764.1|2762.9|2765.8|2764.6|2763.6|2762.4|47
1749054300000|2025-06-04 16:25:00|2764.3|2763.1|2763.6|2762.4|2765.1|2763.9|2763.6|2762.4|39
1749054600000|2025-06-04 16:30:00|2763.8|2762.6|2764.6|2763.4|2765.6|2764.4|2763.8|2762.6|30
1749054900000|2025-06-04 16:35:00|2764.3|2763.1|2765.1|2763.9|2765.1|2763.9|2764.1|2762.9|21
1749055200000|2025-06-04 16:40:00|2765.6|2764.4|2765.1|2763.9|2766.1|2764.9|2764.1|2762.9|59
1749055500000|2025-06-04 16:45:00|2765.3|2764.1|2766.1|2764.9|2766.1|2764.9|2765.1|2763.9|24
1749055800000|2025-06-04 16:50:00|2765.6|2764.4|2765.6|2764.4|2766.1|2764.9|2765.1|2763.9|22
1749056100000|2025-06-04 16:55:00|2765.1|2763.9|2765.6|2764.4|2766.1|2764.9|2765.1|2763.9|38
1749056400000|2025-06-04 17:00:00|2766.1|2764.9|2767.6|2766.4|2767.6|2766.4|2765.6|2764.4|81
1749056700000|2025-06-04 17:05:00|2767.1|2765.9|2767.6|2766.4|2767.6|2766.4|2767.1|2765.9|36
1749057000000|2025-06-04 17:10:00|2768.1|2766.9|2768.1|2766.9|2768.6|2767.4|2768.1|2766.9|36
1749057300000|2025-06-04 17:15:00|2768.3|2767.1|2768.6|2767.4|2768.6|2767.4|2768.3|2767.1|0
1749057600000|2025-06-04 17:20:00|2769.1|2767.9|2769.3|2768.1|2769.6|2768.4|2769.1|2767.9|9
1749057900000|2025-06-04 17:25:00|2769.1|2767.9|2769.1|2767.9|2769.6|2768.4|2769.1|2767.9|33
1749058200000|2025-06-04 17:30:00|2768.8|2767.6|2769.1|2767.9|2769.6|2768.4|2768.6|2767.4|30
1749058500000|2025-06-04 17:35:00|2769.3|2768.1|2769.1|2767.9|2769.6|2768.4|2769.1|2767.9|13
1749058800000|2025-06-04 17:40:00|2769.3|2768.1|2769.6|2768.4|2769.6|2768.4|2768.6|2767.4|28
1749059100000|2025-06-04 17:45:00|2769.3|2768.1|2769.6|2768.4|2769.6|2768.4|2769.1|2767.9|19
1749059400000|2025-06-04 17:50:00|2769.3|2768.1|2769.6|2768.4|2769.6|2768.4|2769.1|2767.9|24
1749059700000|2025-06-04 17:55:00|2770.1|2768.9|2769.6|2768.4|2770.1|2768.9|2769.6|2768.4|15
1749060000000|2025-06-04 18:00:00|2769.8|2768.6|2770.6|2769.4|2770.6|2769.4|2769.8|2768.6|22
1749060300000|2025-06-04 18:05:00|2770.1|2768.9|2769.1|2767.9|2771.1|2769.9|2768.6|2767.4|48
1749060600000|2025-06-04 18:10:00|2768.8|2767.6|2768.6|2767.4|2769.1|2767.9|2768.6|2767.4|3
1749060900000|2025-06-04 18:15:00|2769.1|2767.9|2769.1|2767.9|2769.6|2768.4|2769.1|2767.9|6
1749061200000|2025-06-04 18:20:00|2769.6|2768.4|2769.1|2767.9|2769.6|2768.4|2768.8|2767.6|25
1749061500000|2025-06-04 18:25:00|2768.8|2767.6|2769.6|2768.4|2769.6|2768.4|2768.6|2767.4|14
1749061800000|2025-06-04 18:30:00|2769.1|2767.9|2769.1|2767.9|2769.6|2768.4|2768.6|2767.4|41
1749062100000|2025-06-04 18:35:00|2769.3|2768.1|2768.6|2767.4|2769.6|2768.4|2768.6|2767.4|37
1749062400000|2025-06-04 18:40:00|2768.3|2767.1|2768.6|2767.4|2769.1|2767.9|2768.1|2766.9|61
1749062700000|2025-06-04 18:45:00|2769.1|2767.9|2767.6|2766.4|2769.1|2767.9|2767.6|2766.4|46
1749063000000|2025-06-04 18:50:00|2767.1|2765.9|2767.1|2765.9|2767.1|2765.9|2766.1|2764.9|130
1749063300000|2025-06-04 18:55:00|2766.6|2765.4|2767.1|2765.9|2767.1|2765.9|2766.1|2764.9|84
1749063600000|2025-06-04 19:00:00|2767.6|2766.4|2768.1|2766.9|2768.6|2767.4|2767.1|2765.9|88
1749063900000|2025-06-04 19:05:00|2767.8|2766.6|2766.6|2765.4|2768.1|2766.9|2766.6|2765.4|43
1749064200000|2025-06-04 19:10:00|2766.8|2765.6|2767.6|2766.4|2767.8|2766.6|2766.6|2765.4|73
1749064500000|2025-06-04 19:15:00|2767.3|2766.1|2767.1|2765.9|2767.6|2766.4|2766.6|2765.4|87
1749064800000|2025-06-04 19:20:00|2767.3|2766.1|2769.1|2767.9|2769.3|2768.1|2767.1|2765.9|261
1749065100000|2025-06-04 19:25:00|2769.6|2768.4|2769.6|2768.4|2770.8|2769.6|2769.3|2768.1|301
1749065400000|2025-06-04 19:30:00|2769.8|2768.6|2768.6|2767.4|2770.1|2768.9|2768.6|2767.4|98
1749065700000|2025-06-04 19:35:00|2768.8|2767.6|2768.1|2766.9|2769.6|2768.4|2768.1|2766.9|71
1749066000000|2025-06-04 19:40:00|2767.6|2766.4|2768.1|2766.9|2768.6|2767.4|2767.6|2766.4|121
1749066300000|2025-06-04 19:45:00|2768.6|2767.4|2768.1|2766.9|2769.6|2768.4|2767.6|2766.4|166
1749066600000|2025-06-04 19:50:00|2767.6|2766.4|2768.6|2767.4|2769.6|2768.4|2767.1|2765.9|255
1749066900000|2025-06-04 19:55:00|2768.1|2766.9|2767.6|2766.4|2768.6|2767.4|2767.1|2765.9|268
1749067200000|2025-06-04 20:00:00|2767.3|2766.1|2767.3|2766.1|2767.3|2766.1|2765.6|2764.4|58
1749067500000|2025-06-04 20:05:00|2767.6|2766.4|2766.6|2765.4|2767.8|2766.6|2766.6|2765.4|25
1749067800000|2025-06-04 20:10:00|2767.1|2765.9|2766.6|2765.4|2767.1|2765.9|2766.6|2765.4|25
1749068100000|2025-06-04 20:15:00|2766.3|2765.1|2766.6|2765.4|2766.6|2765.4|2766.1|2764.9|2
1749068400000|2025-06-04 20:20:00|2766.3|2765.1|2766.1|2764.9|2766.6|2765.4|2765.6|2764.4|47
1749068700000|2025-06-04 20:25:00|2765.6|2764.4|2766.6|2765.4|2766.6|2765.4|2765.6|2764.4|7
1749069000000|2025-06-04 20:30:00|2766.3|2765.1|2766.1|2764.9|2766.6|2765.4|2766.1|2764.9|3
1749069300000|2025-06-04 20:35:00|2766.3|2765.1|2767.1|2765.9|2767.1|2765.9|2766.1|2764.9|8
1749069600000|2025-06-04 20:40:00|2766.6|2765.4|2767.1|2765.9|2767.1|2765.9|2766.6|2765.4|2
1749069900000|2025-06-04 20:45:00|2767.6|2766.4|2767.1|2765.9|2767.6|2766.4|2767.1|2765.9|6
1749070200000|2025-06-04 20:50:00|2767.3|2766.1|2767|2765|2767.6|2766.4|2766.3|2764.9|23
1749070500000|2025-06-04 20:55:00|2767.1|2765.1|2766.2|2764.2|2767.4|2765.4|2766|2764|0
1749070800000|2025-06-04 21:00:00|2766.1|2764.1|2766.2|2764.2|2766.3|2764.3|2766.1|2764.1|4
1749071100000|2025-06-04 21:05:00|2766.3|2764.3|2766.3|2764.3|2766.4|2764.4|2766.2|2764.2|0
1749071700000|2025-06-04 21:15:00|2766.4|2764.4|2766.4|2764.4|2766.4|2764.4|2766.4|2764.4|0
1749072000000|2025-06-04 21:20:00|2766.5|2764.5|2766.4|2764.4|2766.5|2764.5|2766.4|2764.4|0
1749072600000|2025-06-04 21:30:00|2766.3|2764.3|2766.3|2764.3|2766.3|2764.3|2766.3|2764.3|0
1749072900000|2025-06-04 21:35:00|2766.4|2764.4|2766.4|2764.4|2766.4|2764.4|2766.4|2764.4|0
1749073200000|2025-06-04 21:40:00|2766.5|2764.5|2766.1|2764.1|2766.5|2764.5|2766|2764|0
1749073500000|2025-06-04 21:45:00|2766|2764|2766|2764|2766.1|2764.1|2765.9|2763.9|0
1749073800000|2025-06-04 21:50:00|2765.9|2763.9|2766|2764|2766|2764|2765.9|2763.9|0
1749074100000|2025-06-04 21:55:00|2765.9|2763.9|2766.2|2764.2|2766.2|2764.2|2765.7|2763.7|0
1749074400000|2025-06-04 22:00:00|2765.8|2763.8|2766.8|2764.8|2766.8|2764.8|2764.8|2762.8|0
1749074700000|2025-06-04 22:05:00|2766.3|2764.3|2766.8|2764.8|2766.9|2764.9|2766.3|2764.3|0
1749075000000|2025-06-04 22:10:00|2766.7|2764.7|2767.1|2765.1|2767.3|2765.3|2766.7|2764.7|0
1749075300000|2025-06-04 22:15:00|2767|2765|2767|2765|2767.1|2765.1|2766.9|2764.9|0
1749075600000|2025-06-04 22:20:00|2766.9|2764.9|2766.9|2764.9|2767.4|2765.4|2766.9|2764.9|0
1749075900000|2025-06-04 22:25:00|2767.1|2765.1|2767.1|2765.1|2767.5|2765.5|2767.1|2765.1|0
1749076200000|2025-06-04 22:30:00|2767.3|2765.3|2767.4|2765.4|2767.4|2765.4|2767.1|2765.1|0
1749076500000|2025-06-04 22:35:00|2767.2|2765.2|2767.4|2765.4|2767.7|2765.7|2767.2|2765.2|0
1749076800000|2025-06-04 22:40:00|2767.6|2765.6|2766.8|2764.8|2768|2766|2766.7|2764.7|0
1749077100000|2025-06-04 22:45:00|2766.9|2764.9|2766.7|2764.7|2767|2765|2766.6|2764.6|0
1749077400000|2025-06-04 22:50:00|2766.6|2764.6|2766.7|2764.7|2766.8|2764.8|2766.5|2764.5|0
1749077700000|2025-06-04 22:55:00|2766.6|2764.6|2766.7|2764.7|2766.7|2764.7|2766.4|2764.4|0
1749078000000|2025-06-04 23:00:00|2766.8|2764.8|2767|2765|2767.3|2765.3|2766.4|2764.4|0
1749078300000|2025-06-04 23:05:00|2767.1|2765.1|2766.7|2764.7|2767.3|2765.3|2766.6|2764.6|0
1749078600000|2025-06-04 23:10:00|2766.6|2764.6|2766.6|2764.6|2766.6|2764.6|2766.3|2764.3|0
1749078900000|2025-06-04 23:15:00|2766.7|2764.7|2766|2764|2766.9|2764.9|2765.9|2763.9|0
1749079200000|2025-06-04 23:20:00|2766.1|2764.1|2766.1|2764.1|2766.2|2764.2|2765.9|2763.9|0
1749079500000|2025-06-04 23:25:00|2765.9|2763.9|2766.1|2764.1|2766.4|2764.4|2765.5|2763.5|0
1749079800000|2025-06-04 23:30:00|2766|2764|2766.5|2764.5|2766.7|2764.7|2765.1|2763.1|0
1749080100000|2025-06-04 23:35:00|2766.4|2764.4|2767.4|2765.4|2767.4|2765.4|2765.9|2763.9|0
1749080400000|2025-06-04 23:40:00|2767.5|2765.5|2766.6|2764.6|2768.1|2766.1|2765.4|2763.4|0
1749080700000|2025-06-04 23:45:00|2766.5|2764.5|2767.6|2766.4|2768.1|2766.9|2764.6|2763.4|449
1749081000000|2025-06-04 23:50:00|2767.3|2766.1|2766.6|2765.4|2767.6|2766.4|2765.6|2764.4|266
1749081300000|2025-06-04 23:55:00|2766.1|2764.9|2769.6|2768.4|2770.1|2768.9|2764.6|2763.4|608
1749081600000|2025-06-05 00:00:00|2769.4|2768.6|2768.9|2768.1|2770.1|2769.3|2764.4|2763.6|1409
1749081900000|2025-06-05 00:05:00|2768.4|2767.6|2770.9|2770.1|2770.9|2770.1|2765.9|2765.1|558
1749082200000|2025-06-05 00:10:00|2770.4|2769.6|2768.4|2767.6|2770.4|2769.6|2766.9|2766.1|382
1749082500000|2025-06-05 00:15:00|2767.9|2767.1|2766.4|2765.6|2770.1|2769.3|2763.9|2763.1|604
1749082800000|2025-06-05 00:20:00|2766.1|2765.3|2764.9|2764.1|2767.4|2766.6|2764.4|2763.6|378
1749083100000|2025-06-05 00:25:00|2765.4|2764.6|2768.9|2768.1|2769.4|2768.6|2764.9|2764.1|258
1749083400000|2025-06-05 00:30:00|2769.1|2768.3|2770.4|2769.6|2770.4|2769.6|2767.9|2767.1|305
1749083700000|2025-06-05 00:35:00|2770.1|2769.3|2771.6|2770.8|2772.4|2771.6|2769.4|2768.6|474
1749084000000|2025-06-05 00:40:00|2771.4|2770.6|2767.9|2767.1|2771.4|2770.6|2767.1|2766.3|243
1749084300000|2025-06-05 00:45:00|2767.4|2766.6|2765.4|2764.6|2767.6|2766.8|2765.4|2764.6|318
1749084600000|2025-06-05 00:50:00|2764.9|2764.1|2761.9|2761.1|2764.9|2764.1|2761.1|2760.3|717
1749084900000|2025-06-05 00:55:00|2762.4|2761.6|2761.9|2761.1|2762.9|2762.1|2760.9|2760.1|323
1749085200000|2025-06-05 01:00:00|2762.4|2761.6|2765.4|2764.6|2765.9|2765.1|2761.9|2761.1|565
1749085500000|2025-06-05 01:05:00|2764.9|2764.1|2765.9|2765.1|2765.9|2765.1|2763.4|2762.6|210
1749085800000|2025-06-05 01:10:00|2765.4|2764.6|2767.4|2766.6|2767.4|2766.6|2765.4|2764.6|99
1749086100000|2025-06-05 01:15:00|2767.9|2767.1|2766.4|2765.6|2767.9|2767.1|2765.7|2764.9|301
1749086400000|2025-06-05 01:20:00|2766.2|2765.4|2767.4|2766.6|2767.4|2766.6|2765.4|2764.6|162
1749086700000|2025-06-05 01:25:00|2767.7|2766.9|2767.9|2767.1|2767.9|2767.1|2766.4|2765.6|138
1749087000000|2025-06-05 01:30:00|2768.2|2767.4|2767.4|2766.6|2768.9|2768.1|2767.2|2766.4|197
1749087300000|2025-06-05 01:35:00|2767.2|2766.4|2767.9|2767.1|2767.9|2767.1|2765.9|2765.1|181
1749087600000|2025-06-05 01:40:00|2767.4|2766.6|2766.4|2765.6|2768.4|2767.6|2765.9|2765.1|104
1749087900000|2025-06-05 01:45:00|2766.2|2765.4|2766.9|2766.1|2767.9|2767.1|2765.9|2765.1|136
1749088200000|2025-06-05 01:50:00|2766.4|2765.6|2765.2|2764.4|2766.9|2766.1|2764.9|2764.1|186
1749088500000|2025-06-05 01:55:00|2764.9|2764.1|2764.4|2763.6|2765.2|2764.4|2763.4|2762.6|198
1749088800000|2025-06-05 02:00:00|2764.7|2763.9|2763.4|2762.6|2764.9|2764.1|2762.9|2762.1|226
1749089100000|2025-06-05 02:05:00|2763.9|2763.1|2762.9|2762.1|2763.9|2763.1|2762.7|2761.9|165
1749089400000|2025-06-05 02:10:00|2762.7|2761.9|2762.4|2761.6|2762.9|2762.1|2761.9|2761.1|202
1749089700000|2025-06-05 02:15:00|2762.9|2762.1|2765.7|2764.9|2765.9|2765.1|2762.9|2762.1|245
1749090000000|2025-06-05 02:20:00|2765.4|2764.6|2765.9|2765.1|2767.4|2766.6|2765.4|2764.6|152
1749090300000|2025-06-05 02:25:00|2765.7|2764.9|2764.4|2763.6|2766.4|2765.6|2764.4|2763.6|105
1749090600000|2025-06-05 02:30:00|2764.6|2763.4|2762.9|2761.7|2764.6|2763.4|2760.6|2759.4|279
1749090900000|2025-06-05 02:35:00|2763.1|2761.9|2761.6|2760.4|2763.1|2761.9|2761.1|2759.9|183
1749091200000|2025-06-05 02:40:00|2761.4|2760.2|2761.1|2759.9|2761.6|2760.4|2761.1|2759.9|45
1749091500000|2025-06-05 02:45:00|2761.4|2760.2|2761.1|2759.9|2761.4|2760.2|2760.6|2759.4|98
1749091800000|2025-06-05 02:50:00|2760.9|2759.7|2761.1|2759.9|2761.4|2760.2|2760.6|2759.4|128
1749092100000|2025-06-05 02:55:00|2760.9|2759.7|2760.6|2759.4|2761.1|2759.9|2760.6|2759.4|18
1749092400000|2025-06-05 03:00:00|2760.9|2759.7|2759.1|2757.9|2760.9|2759.7|2759.1|2757.9|251
1749092700000|2025-06-05 03:05:00|2758.9|2757.7|2759.6|2758.4|2759.6|2758.4|2758.6|2757.4|335
1749093000000|2025-06-05 03:10:00|2760.1|2758.9|2759.6|2758.4|2760.6|2759.4|2759.6|2758.4|107
1749093300000|2025-06-05 03:15:00|2760.1|2758.9|2760.1|2758.9|2760.1|2758.9|2759.6|2758.4|69
1749093600000|2025-06-05 03:20:00|2759.9|2758.7|2760.1|2758.9|2760.1|2758.9|2759.6|2758.4|111
1749093900000|2025-06-05 03:25:00|2759.9|2758.7|2760.1|2758.9|2760.1|2758.9|2759.6|2758.4|134
1749094200000|2025-06-05 03:30:00|2759.9|2759.1|2764.9|2764.1|2765.2|2764.4|2759.9|2759.1|749
1749094500000|2025-06-05 03:35:00|2763.4|2762.6|2762.4|2761.6|2764.9|2764.1|2761.4|2760.6|557
1749094800000|2025-06-05 03:40:00|2762.9|2762.1|2759.4|2758.6|2763.4|2762.6|2759.2|2758.4|334
1749095100000|2025-06-05 03:45:00|2758.9|2758.1|2756.9|2756.1|2758.9|2758.1|2755.4|2754.6|612
1749095400000|2025-06-05 03:50:00|2757.4|2756.6|2755.9|2755.1|2757.9|2757.1|2755.4|2754.6|265
1749095700000|2025-06-05 03:55:00|2756.2|2755.4|2755.9|2755.1|2757.7|2756.9|2755.4|2754.6|247
1749096000000|2025-06-05 04:00:00|2755.4|2754.6|2756.2|2755.4|2756.9|2756.1|2755.4|2754.6|254
1749096300000|2025-06-05 04:05:00|2755.9|2755.1|2754.9|2754.1|2756.4|2755.6|2754.7|2753.9|178
1749096600000|2025-06-05 04:10:00|2754.7|2753.9|2754.9|2754.1|2755.4|2754.6|2754.4|2753.6|132
1749096900000|2025-06-05 04:15:00|2755.4|2754.6|2756.4|2755.6|2756.9|2756.1|2754.9|2754.1|171
1749097200000|2025-06-05 04:20:00|2756.9|2756.1|2754.9|2754.1|2756.9|2756.1|2754.4|2753.6|90
1749097500000|2025-06-05 04:25:00|2755.4|2754.6|2753.4|2752.6|2755.4|2754.6|2753.4|2752.6|210
1749097800000|2025-06-05 04:30:00|2753.7|2752.9|2754.9|2754.1|2755.4|2754.6|2753.7|2752.9|165
1749098100000|2025-06-05 04:35:00|2755.4|2754.6|2755.4|2754.6|2756.4|2755.6|2754.9|2754.1|178
1749098400000|2025-06-05 04:40:00|2755.9|2755.1|2754.9|2754.1|2755.9|2755.1|2754.9|2754.1|105
1749098700000|2025-06-05 04:45:00|2754.7|2753.9|2755.4|2754.6|2756.4|2755.6|2754.4|2753.6|262
1749099000000|2025-06-05 04:50:00|2755.9|2755.1|2755.4|2754.6|2756.4|2755.6|2755.4|2754.6|195
1749099300000|2025-06-05 04:55:00|2755.9|2755.1|2756.4|2755.6|2756.9|2756.1|2755.9|2755.1|117
1749099600000|2025-06-05 05:00:00|2756.9|2756.1|2756.9|2756.1|2756.9|2756.1|2754.9|2754.1|477
1749099900000|2025-06-05 05:05:00|2757.4|2756.6|2757.9|2757.1|2758.4|2757.6|2756.4|2755.6|395
1749100200000|2025-06-05 05:10:00|2757.4|2756.6|2757.9|2757.1|2758.4|2757.6|2756.9|2756.1|182
1749100500000|2025-06-05 05:15:00|2758.4|2757.6|2758.9|2758.1|2758.9|2758.1|2757.9|2757.1|166
1749100800000|2025-06-05 05:20:00|2759.4|2758.6|2758.4|2757.6|2759.4|2758.6|2758.4|2757.6|173
1749101100000|2025-06-05 05:25:00|2758.2|2757.4|2758.9|2758.1|2759.4|2758.6|2758.2|2757.4|121
1749101400000|2025-06-05 05:30:00|2758.7|2757.9|2756.4|2755.6|2758.7|2757.9|2756.2|2755.4|223
1749101700000|2025-06-05 05:35:00|2756.2|2755.4|2756.7|2755.9|2757.4|2756.6|2756.2|2755.4|157
1749102000000|2025-06-05 05:40:00|2756.9|2756.1|2757.2|2756.4|2757.2|2756.4|2755.9|2755.1|140
1749102300000|2025-06-05 05:45:00|2757.4|2756.6|2755.9|2755.1|2757.4|2756.6|2755.4|2754.6|166
1749102600000|2025-06-05 05:50:00|2755.7|2754.9|2755.4|2754.6|2755.7|2754.9|2754.9|2754.1|234
1749102900000|2025-06-05 05:55:00|2755.9|2755.1|2756.4|2755.6|2756.4|2755.6|2755.4|2754.6|165
1749103200000|2025-06-05 06:00:00|2755.9|2755.1|2757.4|2756.6|2757.7|2756.9|2754.9|2754.1|251
1749103500000|2025-06-05 06:05:00|2757.9|2757.1|2762.4|2761.6|2762.7|2761.9|2757.9|2757.1|808
1749103800000|2025-06-05 06:10:00|2762.7|2761.9|2759.9|2759.1|2762.9|2762.1|2759.4|2758.6|657
1749104100000|2025-06-05 06:15:00|2760.4|2759.6|2756.9|2756.1|2760.4|2759.6|2756.7|2755.9|559
1749104400000|2025-06-05 06:20:00|2757.4|2756.6|2754.9|2754.1|2757.4|2756.6|2754.9|2754.1|625
1749104700000|2025-06-05 06:25:00|2755.4|2754.6|2755.9|2755.1|2756.9|2756.1|2755.4|2754.6|1440
1749105000000|2025-06-05 06:30:00|2755.4|2754.6|2754.4|2753.6|2755.4|2754.6|2753.4|2752.6|1954
1749105300000|2025-06-05 06:35:00|2754.2|2753.4|2757.2|2755.2|2757.2|2755.2|2753.2|2752.4|588
1749105600000|2025-06-05 06:40:00|2757.3|2755.3|2756.3|2754.3|2758|2756|2755.9|2753.9|58
1749105900000|2025-06-05 06:45:00|2756.4|2754.4|2757|2755|2757.4|2755.4|2756.4|2754.4|192
1749106200000|2025-06-05 06:50:00|2757.1|2755.1|2757.9|2755.9|2757.9|2755.9|2757.1|2755.1|0
1749106500000|2025-06-05 06:55:00|2757.7|2755.7|2757.7|2755.7|2757.8|2755.8|2757.1|2755.1|0
1749106800000|2025-06-05 07:00:00|2757.8|2755.8|2758.6|2756.6|2759.7|2757.7|2757.5|2755.5|0
1749107100000|2025-06-05 07:05:00|2758.7|2756.7|2758.9|2756.9|2759.2|2757.2|2758.6|2756.6|0
1749107400000|2025-06-05 07:10:00|2759|2757|2759.8|2757.8|2759.8|2757.8|2758.6|2756.6|0
1749107700000|2025-06-05 07:15:00|2759.7|2757.7|2758.8|2756.8|2760.4|2758.4|2758.4|2756.4|0
1749108000000|2025-06-05 07:20:00|2758.7|2756.7|2760|2758|2760|2758|2758.1|2756.1|0
1749108300000|2025-06-05 07:25:00|2760.3|2758.3|2762.2|2760.2|2762.5|2760.5|2760|2758|0
1749108600000|2025-06-05 07:30:00|2762.4|2760.4|2761.7|2759.7|2762.5|2760.5|2761.4|2759.4|0
1749108900000|2025-06-05 07:35:00|2761.8|2759.8|2763.1|2761.1|2763.4|2761.4|2761.6|2759.6|0
1749109200000|2025-06-05 07:40:00|2763.2|2761.2|2763.9|2761.9|2764.2|2762.2|2762.7|2760.7|0
1749109500000|2025-06-05 07:45:00|2764|2762|2763.7|2761.7|2764|2762|2762.6|2760.6|0
1749109800000|2025-06-05 07:50:00|2763.6|2761.6|2764.5|2762.5|2764.6|2762.6|2763.3|2761.3|0
1749110100000|2025-06-05 07:55:00|2764.4|2762.4|2763.8|2761.8|2764.6|2762.6|2763.4|2761.4|0
1749110400000|2025-06-05 08:00:00|2763.9|2761.9|2763.6|2762.4|2764.1|2762.9|2762.4|2761.2|373
1749110700000|2025-06-05 08:05:00|2763.9|2762.7|2762.6|2761.4|2764.4|2763.2|2761.6|2760.4|109
1749111000000|2025-06-05 08:10:00|2762.1|2760.9|2762.1|2760.9|2762.6|2761.4|2761.6|2760.4|78
1749111300000|2025-06-05 08:15:00|2762.6|2761.4|2762.6|2761.4|2762.6|2761.4|2761.6|2760.4|71
1749111600000|2025-06-05 08:20:00|2762.9|2761.7|2763.9|2762.7|2764.1|2762.9|2762.1|2760.9|84
1749111900000|2025-06-05 08:25:00|2764.1|2762.9|2763.6|2762.4|2764.1|2762.9|2762.6|2761.4|58
1749112200000|2025-06-05 08:30:00|2763.1|2761.9|2764.6|2763.4|2764.6|2763.4|2763.1|2761.9|79
1749112500000|2025-06-05 08:35:00|2764.1|2762.9|2762.6|2761.4|2764.1|2762.9|2762.4|2761.2|60
1749112800000|2025-06-05 08:40:00|2763.1|2761.9|2762.1|2760.9|2763.6|2762.4|2762.1|2760.9|35
1749113100000|2025-06-05 08:45:00|2762.4|2761.2|2761.6|2760.4|2762.4|2761.2|2761.1|2759.9|45
1749113400000|2025-06-05 08:50:00|2761.4|2760.2|2761.1|2759.9|2761.6|2760.4|2760.4|2759.2|38
1749113700000|2025-06-05 08:55:00|2761.4|2760.2|2760.6|2759.4|2761.4|2760.2|2760.1|2758.9|42
1749114000000|2025-06-05 09:00:00|2760.4|2759.2|2759.6|2758.4|2760.4|2759.2|2758.9|2757.7|48
1749114300000|2025-06-05 09:05:00|2760.1|2758.9|2759.1|2757.9|2760.6|2759.4|2758.6|2757.4|79
1749114600000|2025-06-05 09:10:00|2758.6|2757.4|2757.6|2756.4|2759.6|2758.4|2757.6|2756.4|34
1749114900000|2025-06-05 09:15:00|2757.9|2756.7|2758.6|2757.4|2758.6|2757.4|2757.6|2756.4|30
1749115200000|2025-06-05 09:20:00|2758.4|2757.2|2758.1|2756.9|2758.6|2757.4|2757.6|2756.4|73
1749115500000|2025-06-05 09:25:00|2758.6|2757.4|2757.1|2755.9|2758.6|2757.4|2756.6|2755.4|44
1749115800000|2025-06-05 09:30:00|2757.6|2756.4|2757.1|2755.9|2758.1|2756.9|2757.1|2755.9|46
1749116100000|2025-06-05 09:35:00|2756.9|2755.7|2757.6|2756.4|2758.1|2756.9|2756.9|2755.7|7
1749116400000|2025-06-05 09:40:00|2758.1|2756.9|2758.1|2756.9|2758.1|2756.9|2757.4|2756.2|62
1749116700000|2025-06-05 09:45:00|2757.9|2756.7|2757.6|2756.4|2758.1|2756.9|2757.4|2756.2|10
1749117000000|2025-06-05 09:50:00|2757.4|2756.2|2756.6|2755.4|2757.6|2756.4|2755.6|2754.4|54
1749117300000|2025-06-05 09:55:00|2756.4|2755.2|2756.6|2755.4|2757.1|2755.9|2756.1|2754.9|20
1749117600000|2025-06-05 10:00:00|2756.4|2755.2|2757.4|2756.2|2757.6|2756.4|2756.4|2755.2|46
1749117900000|2025-06-05 10:05:00|2757.1|2755.9|2758.6|2757.4|2758.6|2757.4|2756.6|2755.4|53
1749118200000|2025-06-05 10:10:00|2758.4|2757.2|2757.1|2755.9|2758.6|2757.4|2756.6|2755.4|115
1749118500000|2025-06-05 10:15:00|2757.6|2756.4|2757.9|2756.7|2758.1|2756.9|2757.6|2756.4|21
1749118800000|2025-06-05 10:20:00|2757.6|2756.4|2757.6|2756.4|2758.1|2756.9|2757.1|2755.9|31
1749119100000|2025-06-05 10:25:00|2758.1|2756.9|2757.6|2756.4|2758.1|2756.9|2757.1|2755.9|90
1749119400000|2025-06-05 10:30:00|2757.4|2756.2|2757.1|2755.9|2758.6|2757.4|2756.6|2755.4|133
1749119700000|2025-06-05 10:35:00|2756.9|2755.7|2756.6|2755.4|2757.6|2756.4|2756.6|2755.4|31
1749120000000|2025-06-05 10:40:00|2756.1|2754.9|2754.1|2752.9|2756.6|2755.4|2752.6|2751.4|95
1749120300000|2025-06-05 10:45:00|2753.9|2752.7|2753.6|2752.4|2754.1|2752.9|2752.9|2751.7|24
1749120600000|2025-06-05 10:50:00|2753.9|2752.7|2754.6|2753.4|2754.6|2753.4|2753.6|2752.4|9
1749120900000|2025-06-05 10:55:00|2754.9|2753.7|2754.9|2753.7|2755.1|2753.9|2754.6|2753.4|49
1749121200000|2025-06-05 11:00:00|2754.6|2753.4|2753.6|2752.4|2755.4|2754.2|2753.6|2752.4|59
1749121500000|2025-06-05 11:05:00|2754.1|2752.9|2753.6|2752.4|2754.1|2752.9|2752.6|2751.4|21
1749121800000|2025-06-05 11:10:00|2753.4|2752.2|2752.6|2751.4|2754.1|2752.9|2752.4|2751.2|42
1749122100000|2025-06-05 11:15:00|2752.4|2751.2|2754.1|2752.9|2754.1|2752.9|2752.4|2751.2|56
1749122400000|2025-06-05 11:20:00|2754.6|2753.4|2755.1|2753.9|2755.1|2753.9|2754.4|2753.2|20
1749122700000|2025-06-05 11:25:00|2754.9|2753.7|2754.6|2753.4|2755.6|2754.4|2754.1|2752.9|83
1749123000000|2025-06-05 11:30:00|2754.9|2753.7|2756.6|2755.4|2756.6|2755.4|2754.9|2753.7|27
1749123300000|2025-06-05 11:35:00|2756.4|2755.2|2756.6|2755.4|2757.6|2756.4|2756.4|2755.2|26
1749123600000|2025-06-05 11:40:00|2756.4|2755.2|2755.6|2754.4|2756.4|2755.2|2755.1|2753.9|40
1749123900000|2025-06-05 11:45:00|2755.9|2754.7|2756.6|2755.4|2757.1|2755.9|2755.9|2754.7|50
1749124200000|2025-06-05 11:50:00|2756.4|2755.2|2756.6|2755.4|2756.6|2755.4|2756.1|2754.9|69
1749124500000|2025-06-05 11:55:00|2756.1|2754.9|2753.6|2752.4|2756.1|2754.9|2753.6|2752.4|115
1749124800000|2025-06-05 12:00:00|2753.4|2752.2|2752.1|2750.9|2753.6|2752.4|2751.6|2750.4|172
1749125100000|2025-06-05 12:05:00|2751.6|2750.4|2754.1|2752.9|2754.6|2753.4|2751.1|2749.9|163
1749125400000|2025-06-05 12:10:00|2753.9|2752.7|2755.6|2754.4|2755.6|2754.4|2753.9|2752.7|63
1749125700000|2025-06-05 12:15:00|2755.4|2754.2|2754.6|2753.4|2755.4|2754.2|2754.6|2753.4|25
1749126000000|2025-06-05 12:20:00|2755.1|2753.9|2755.6|2754.4|2756.1|2754.9|2754.6|2753.4|74
1749126300000|2025-06-05 12:25:00|2755.1|2753.9|2753.4|2752.2|2755.6|2754.4|2753.4|2752.2|44
1749126600000|2025-06-05 12:30:00|2751.4|2750.2|2749.1|2747.9|2751.9|2750.7|2746.6|2745.4|243
1749126900000|2025-06-05 12:35:00|2749.4|2748.2|2750.4|2749.2|2750.6|2749.4|2749.1|2747.9|62
1749127200000|2025-06-05 12:40:00|2750.1|2748.9|2749.1|2747.9|2751.4|2750.2|2748.6|2747.4|54
1749127500000|2025-06-05 12:45:00|2748.9|2747.7|2756.1|2754.9|2760.6|2759.4|2748.6|2747.4|629
1749127800000|2025-06-05 12:50:00|2755.9|2754.7|2758.1|2756.9|2761.6|2760.4|2755.4|2754.2|228
1749128100000|2025-06-05 12:55:00|2758.4|2757.2|2757.1|2755.9|2761.6|2760.4|2756.6|2755.4|104
1749128400000|2025-06-05 13:00:00|2756.9|2755.7|2760.4|2759.2|2761.1|2759.9|2756.9|2755.7|55
1749128700000|2025-06-05 13:05:00|2760.1|2758.9|2758.1|2756.9|2760.4|2759.2|2757.6|2756.4|37
1749129000000|2025-06-05 13:10:00|2757.9|2756.7|2754.6|2753.4|2758.1|2756.9|2754.4|2753.2|62
1749129300000|2025-06-05 13:15:00|2755.1|2753.9|2754.1|2752.9|2755.1|2753.9|2751.9|2750.7|72
1749129600000|2025-06-05 13:20:00|2754.4|2753.2|2752.1|2750.9|2754.4|2753.2|2750.6|2749.4|54
1749129900000|2025-06-05 13:25:00|2751.4|2750.2|2754.1|2752.9|2754.1|2752.9|2751.4|2750.2|60
1749130200000|2025-06-05 13:30:00|2753.6|2752.4|2749.1|2747.9|2755.1|2753.9|2748.9|2747.7|366
1749130500000|2025-06-05 13:35:00|2748.6|2747.4|2748.4|2747.2|2750.6|2749.4|2747.6|2746.4|185
1749130800000|2025-06-05 13:40:00|2748.6|2747.4|2749.6|2748.4|2751.6|2750.4|2747.6|2746.4|154
1749131100000|2025-06-05 13:45:00|2749.9|2748.7|2746.1|2744.9|2749.9|2748.7|2742.9|2741.7|414
1749131400000|2025-06-05 13:50:00|2746.6|2745.4|2744.6|2743.4|2747.6|2746.4|2743.6|2742.4|121
1749131700000|2025-06-05 13:55:00|2745.1|2743.9|2744.6|2743.4|2745.1|2743.9|2741.6|2740.4|154
1749132000000|2025-06-05 14:00:00|2744.4|2743.2|2748.1|2746.9|2748.1|2746.9|2744.4|2743.2|140
1749132300000|2025-06-05 14:05:00|2748.4|2747.2|2748.1|2746.9|2750.6|2749.4|2748.1|2746.9|127
1749132600000|2025-06-05 14:10:00|2747.9|2746.7|2749.1|2747.9|2750.6|2749.4|2747.6|2746.4|91
1749132900000|2025-06-05 14:15:00|2749.4|2748.2|2749.1|2747.9|2750.6|2749.4|2748.1|2746.9|119
1749133200000|2025-06-05 14:20:00|2749.6|2748.4|2752.1|2750.9|2752.6|2751.4|2749.1|2747.9|102
1749133500000|2025-06-05 14:25:00|2752.4|2751.2|2753.9|2752.7|2754.1|2752.9|2752.4|2751.2|207
1749133800000|2025-06-05 14:30:00|2753.6|2752.4|2751.9|2750.7|2753.9|2752.7|2751.1|2749.9|159
1749134100000|2025-06-05 14:35:00|2751.6|2750.4|2755.6|2754.4|2757.1|2755.9|2748.6|2747.4|517
1749134400000|2025-06-05 14:40:00|2755.9|2754.7|2757.6|2756.4|2761.1|2759.9|2753.1|2751.9|454
1749134700000|2025-06-05 14:45:00|2757.4|2756.2|2756.9|2755.7|2762.9|2761.7|2756.1|2754.9|552
1749135000000|2025-06-05 14:50:00|2757.1|2755.9|2758.6|2757.4|2758.6|2757.4|2755.6|2754.4|96
1749135300000|2025-06-05 14:55:00|2758.1|2756.9|2760.6|2759.4|2761.1|2759.9|2758.1|2756.9|117
1749135600000|2025-06-05 15:00:00|2760.9|2759.7|2762.6|2761.4|2762.6|2761.4|2760.6|2759.4|101
1749135900000|2025-06-05 15:05:00|2762.1|2760.9|2761.1|2759.9|2762.1|2760.9|2761.1|2759.9|98
1749136200000|2025-06-05 15:10:00|2760.9|2759.7|2760.9|2759.7|2761.4|2760.2|2760.1|2758.9|116
1749136500000|2025-06-05 15:15:00|2761.1|2759.9|2763.1|2761.9|2763.6|2762.4|2761.1|2759.9|163
1749136800000|2025-06-05 15:20:00|2762.9|2761.7|2763.1|2761.9|2763.6|2762.4|2762.6|2761.4|50
1749137100000|2025-06-05 15:25:00|2762.9|2761.7|2763.6|2762.4|2763.6|2762.4|2761.9|2760.7|73
1749137400000|2025-06-05 15:30:00|2764.1|2762.9|2764.1|2762.9|2764.6|2763.4|2763.6|2762.4|132
1749137700000|2025-06-05 15:35:00|2763.9|2762.7|2764.1|2762.9|2764.6|2763.4|2763.1|2761.9|64
1749138000000|2025-06-05 15:40:00|2764.4|2763.2|2763.6|2762.4|2764.6|2763.4|2763.6|2762.4|98
1749138300000|2025-06-05 15:45:00|2763.9|2762.7|2763.1|2761.9|2763.9|2762.7|2762.6|2761.4|44
1749138600000|2025-06-05 15:50:00|2763.6|2762.4|2763.4|2762.2|2764.1|2762.9|2762.1|2760.9|61
1749138900000|2025-06-05 15:55:00|2763.1|2761.9|2764.6|2763.4|2765.1|2763.9|2763.1|2761.9|110
1749139200000|2025-06-05 16:00:00|2764.4|2763.2|2765.6|2764.4|2766.1|2764.9|2764.1|2762.9|38
1749139500000|2025-06-05 16:05:00|2765.9|2764.7|2764.6|2763.4|2766.6|2765.4|2764.1|2762.9|79
1749139800000|2025-06-05 16:10:00|2765.1|2763.9|2763.6|2762.4|2765.1|2763.9|2763.6|2762.4|69
1749140100000|2025-06-05 16:15:00|2763.9|2762.7|2762.6|2761.4|2764.1|2762.9|2760.6|2759.4|137
1749140400000|2025-06-05 16:20:00|2762.4|2761.2|2762.1|2760.9|2764.1|2762.9|2761.6|2760.4|63
1749140700000|2025-06-05 16:25:00|2762.4|2761.2|2763.6|2762.4|2763.6|2762.4|2761.9|2760.7|39
1749141000000|2025-06-05 16:30:00|2763.9|2762.7|2763.1|2761.9|2764.1|2762.9|2762.6|2761.4|39
1749141300000|2025-06-05 16:35:00|2762.6|2761.4|2760.6|2759.4|2762.6|2761.4|2760.1|2758.9|58
1749141600000|2025-06-05 16:40:00|2760.4|2759.2|2760.1|2758.9|2761.6|2760.4|2759.9|2758.7|72
1749141900000|2025-06-05 16:45:00|2759.9|2758.7|2756.6|2755.4|2759.9|2758.7|2755.6|2754.4|185
1749142200000|2025-06-05 16:50:00|2756.1|2754.9|2755.6|2754.4|2757.6|2756.4|2753.1|2751.9|133
1749142500000|2025-06-05 16:55:00|2755.4|2754.2|2754.6|2753.4|2756.6|2755.4|2754.6|2753.4|48
1749142800000|2025-06-05 17:00:00|2754.4|2753.2|2756.6|2755.4|2757.1|2755.9|2753.9|2752.7|149
1749143100000|2025-06-05 17:05:00|2756.1|2754.9|2759.1|2757.9|2759.4|2758.2|2756.1|2754.9|77
1749143400000|2025-06-05 17:10:00|2758.6|2757.4|2760.6|2759.4|2760.6|2759.4|2758.6|2757.4|73
1749143700000|2025-06-05 17:15:00|2760.9|2759.7|2761.1|2759.9|2762.6|2761.4|2760.9|2759.7|79
1749144000000|2025-06-05 17:20:00|2761.4|2760.2|2761.1|2759.9|2762.1|2760.9|2760.6|2759.4|50
1749144300000|2025-06-05 17:25:00|2760.9|2759.7|2761.6|2760.4|2761.6|2760.4|2760.1|2758.9|48
1749144600000|2025-06-05 17:30:00|2761.4|2760.2|2761.6|2760.4|2762.1|2760.9|2761.1|2759.9|23
1749144900000|2025-06-05 17:35:00|2762.1|2760.9|2762.1|2760.9|2762.1|2760.9|2761.6|2760.4|30
1749145200000|2025-06-05 17:40:00|2761.9|2760.7|2761.6|2760.4|2762.6|2761.4|2761.4|2760.2|46
1749145500000|2025-06-05 17:45:00|2761.1|2759.9|2762.1|2760.9|2762.6|2761.4|2761.1|2759.9|54
1749145800000|2025-06-05 17:50:00|2762.4|2761.2|2761.9|2760.7|2762.9|2761.7|2761.6|2760.4|38
1749146100000|2025-06-05 17:55:00|2761.6|2760.4|2760.6|2759.4|2762.1|2760.9|2760.4|2759.2|30
1749146400000|2025-06-05 18:00:00|2760.4|2759.2|2759.6|2758.4|2761.1|2759.9|2759.1|2757.9|67
1749146700000|2025-06-05 18:05:00|2759.4|2758.2|2758.1|2756.9|2759.6|2758.4|2757.6|2756.4|74
1749147000000|2025-06-05 18:10:00|2758.4|2757.2|2758.1|2756.9|2759.1|2757.9|2757.6|2756.4|37
1749147300000|2025-06-05 18:15:00|2757.6|2756.4|2757.1|2755.9|2757.6|2756.4|2752.1|2750.9|265
1749147600000|2025-06-05 18:20:00|2757.4|2756.2|2759.6|2758.4|2759.6|2758.4|2757.1|2755.9|33
1749147900000|2025-06-05 18:25:00|2759.9|2758.7|2758.9|2757.7|2760.1|2758.9|2758.1|2756.9|38
1749148200000|2025-06-05 18:30:00|2759.1|2757.9|2761.1|2759.9|2761.1|2759.9|2758.6|2757.4|50
1749148500000|2025-06-05 18:35:00|2760.6|2759.4|2761.1|2759.9|2761.6|2760.4|2758.1|2756.9|199
1749148800000|2025-06-05 18:40:00|2760.6|2759.4|2760.4|2759.2|2761.1|2759.9|2759.6|2758.4|104
1749149100000|2025-06-05 18:45:00|2760.6|2759.4|2760.6|2759.4|2761.6|2760.4|2760.6|2759.4|34
1749149400000|2025-06-05 18:50:00|2760.9|2759.7|2759.6|2758.4|2761.1|2759.9|2759.1|2757.9|33
1749149700000|2025-06-05 18:55:00|2759.4|2758.2|2759.1|2757.9|2760.1|2758.9|2758.6|2757.4|39
1749150000000|2025-06-05 19:00:00|2759.4|2758.2|2759.1|2757.9|2760.1|2758.9|2758.1|2756.9|38
1749150300000|2025-06-05 19:05:00|2758.9|2757.7|2759.6|2758.4|2760.1|2758.9|2758.9|2757.7|30
1749150600000|2025-06-05 19:10:00|2759.1|2757.9|2757.1|2755.9|2760.1|2758.9|2756.6|2755.4|73
1749150900000|2025-06-05 19:15:00|2757.6|2756.4|2752.4|2751.2|2758.1|2756.9|2750.6|2749.4|228
1749151200000|2025-06-05 19:20:00|2752.1|2750.9|2750.1|2748.9|2753.1|2751.9|2749.4|2748.2|188
1749151500000|2025-06-05 19:25:00|2749.6|2748.4|2753.6|2752.4|2754.6|2753.4|2749.4|2748.2|70
1749151800000|2025-06-05 19:30:00|2754.1|2752.9|2755.9|2754.7|2756.6|2755.4|2753.4|2752.2|77
1749152100000|2025-06-05 19:35:00|2755.6|2754.4|2759.1|2757.9|2759.9|2758.7|2755.6|2754.4|120
1749152400000|2025-06-05 19:40:00|2759.4|2758.2|2758.4|2757.2|2760.1|2758.9|2757.6|2756.4|95
1749152700000|2025-06-05 19:45:00|2758.6|2757.4|2760.6|2759.4|2761.1|2759.9|2758.6|2757.4|163
1749153000000|2025-06-05 19:50:00|2760.1|2758.9|2757.6|2756.4|2760.6|2759.4|2756.6|2755.4|152
1749153300000|2025-06-05 19:55:00|2756.6|2755.4|2758.9|2757.7|2759.1|2757.9|2756.6|2755.4|102
1749153600000|2025-06-05 20:00:00|2759.1|2757.9|2759.1|2757.9|2760.6|2759.4|2758.6|2757.4|17
1749153900000|2025-06-05 20:05:00|2758.9|2757.7|2758.1|2756.9|2759.1|2757.9|2757.6|2756.4|7
1749154200000|2025-06-05 20:10:00|2757.9|2756.7|2757.6|2756.4|2758.1|2756.9|2757.4|2756.2|3
1749154500000|2025-06-05 20:15:00|2756.9|2755.7|2756.9|2755.7|2758.1|2756.9|2756.1|2754.9|32
1749154800000|2025-06-05 20:20:00|2757.1|2755.9|2758.1|2756.9|2758.4|2757.2|2757.1|2755.9|8
1749155100000|2025-06-05 20:25:00|2758.4|2757.2|2757.9|2756.7|2758.6|2757.4|2757.9|2756.7|10
1749155400000|2025-06-05 20:30:00|2757.6|2756.4|2757.6|2756.4|2758.4|2757.2|2757.6|2756.4|1
1749155700000|2025-06-05 20:35:00|2757.4|2756.2|2756.1|2754.9|2757.4|2756.2|2755.6|2754.4|3
1749156000000|2025-06-05 20:40:00|2755.9|2754.7|2756.6|2755.4|2756.6|2755.4|2755.6|2754.4|5
1749156300000|2025-06-05 20:45:00|2756.4|2755.2|2757.6|2756.4|2757.6|2756.4|2756.1|2754.9|3
1749156600000|2025-06-05 20:50:00|2757.4|2756.2|2757.5|2755.5|2757.9|2756.7|2756.6|2755.4|26
1749156900000|2025-06-05 20:55:00|2757.6|2755.6|2757.5|2755.5|2758.2|2756.2|2756.3|2754.3|4
1749157200000|2025-06-05 21:00:00|2757.6|2755.6|2757.2|2755.2|2757.6|2755.6|2757.1|2755.1|1
1749157500000|2025-06-05 21:05:00|2757|2755|2756.8|2754.8|2757.2|2755.2|2756.6|2754.6|0
1749157800000|2025-06-05 21:10:00|2757|2755|2756.8|2754.8|2758.1|2756.1|2756.8|2754.8|0
1749158100000|2025-06-05 21:15:00|2756.9|2754.9|2756.7|2754.7|2757.5|2755.5|2756.7|2754.7|0
1749158400000|2025-06-05 21:20:00|2756.8|2754.8|2756.5|2754.5|2756.8|2754.8|2756.3|2754.3|0
1749158700000|2025-06-05 21:25:00|2756.4|2754.4|2756.8|2754.8|2757.1|2755.1|2756.4|2754.4|0
1749159000000|2025-06-05 21:30:00|2756.9|2754.9|2756.3|2754.3|2757.2|2755.2|2756.3|2754.3|0
1749159300000|2025-06-05 21:35:00|2756.5|2754.5|2756.7|2754.7|2756.9|2754.9|2756.3|2754.3|0
1749159600000|2025-06-05 21:40:00|2756.6|2754.6|2756.7|2754.7|2756.9|2754.9|2756.6|2754.6|0
1749159900000|2025-06-05 21:45:00|2756.6|2754.6|2755.8|2753.8|2756.7|2754.7|2755.7|2753.7|0
1749160200000|2025-06-05 21:50:00|2755.7|2753.7|2755.8|2753.8|2756|2754|2755.7|2753.7|0
1749160500000|2025-06-05 21:55:00|2755.7|2753.7|2754.9|2752.9|2755.8|2753.8|2754.9|2752.9|0
1749164400000|2025-06-05 23:00:00|2758.1|2756.1|2758.8|2756.8|2758.9|2756.9|2757.8|2755.8|0
1749164700000|2025-06-05 23:05:00|2758.7|2756.7|2757.6|2755.6|2758.8|2756.8|2757.6|2755.6|0
1749165000000|2025-06-05 23:10:00|2757.7|2755.7|2758|2756|2758.3|2756.3|2757.5|2755.5|0
1749165300000|2025-06-05 23:15:00|2757.9|2755.9|2756.9|2754.9|2757.9|2755.9|2756.7|2754.7|0
1749165600000|2025-06-05 23:20:00|2756.8|2754.8|2757.1|2755.1|2757.4|2755.4|2756.7|2754.7|0
1749165900000|2025-06-05 23:25:00|2757|2755|2757.5|2755.5|2758|2756|2756.9|2754.9|0
1749166200000|2025-06-05 23:30:00|2757.6|2755.6|2756.4|2754.4|2757.9|2755.9|2756.1|2754.1|0
1749166500000|2025-06-05 23:35:00|2756.3|2754.3|2755.9|2753.9|2756.4|2754.4|2755.6|2753.6|0
1749166800000|2025-06-05 23:40:00|2755.8|2753.8|2761.9|2759.9|2762.1|2760.1|2755.5|2753.5|0
1749167100000|2025-06-05 23:45:00|2761.8|2759.8|2762.7|2761.5|2763.7|2762.5|2759.7|2758.5|606
1749167400000|2025-06-05 23:50:00|2762.9|2761.7|2762.7|2761.5|2764.7|2763.5|2761.7|2760.5|207
1749167700000|2025-06-05 23:55:00|2762.9|2761.7|2761.2|2760|2763.7|2762.5|2759.4|2758.2|469
1749168000000|2025-06-06 00:00:00|2761|2760.2|2763.5|2762.7|2768.5|2767.7|2761|2760.2|1846
1749168300000|2025-06-06 00:05:00|2763.7|2762.9|2769|2768.2|2769.5|2768.7|2763.5|2762.7|593
1749168600000|2025-06-06 00:10:00|2768.5|2767.7|2769.5|2768.7|2771|2770.2|2768.5|2767.7|453
1749168900000|2025-06-06 00:15:00|2770|2769.2|2771|2770.2|2772|2771.2|2769|2768.2|505
1749169200000|2025-06-06 00:20:00|2770.5|2769.7|2769|2768.2|2771|2770.2|2766.5|2765.7|337
1749169500000|2025-06-06 00:25:00|2768.5|2767.7|2770.5|2769.7|2771.5|2770.7|2767|2766.2|415
1749169800000|2025-06-06 00:30:00|2770.7|2769.9|2771.5|2770.7|2771.7|2770.9|2769.7|2768.9|317
1749170100000|2025-06-06 00:35:00|2771|2770.2|2770.5|2769.7|2773|2772.2|2770.5|2769.7|337
1749170400000|2025-06-06 00:40:00|2770.7|2769.9|2771.5|2770.7|2772|2771.2|2770|2769.2|269
1749170700000|2025-06-06 00:45:00|2772|2771.2|2770|2769.2|2773.5|2772.7|2769.5|2768.7|343
1749171000000|2025-06-06 00:50:00|2769.7|2768.9|2772.2|2771.4|2772.2|2771.4|2769.5|2768.7|168
1749171300000|2025-06-06 00:55:00|2772|2771.2|2772.5|2771.7|2774|2773.2|2772|2771.2|253
1749171600000|2025-06-06 01:00:00|2772.7|2771.9|2775|2774.2|2776|2775.2|2772|2771.2|611
1749171900000|2025-06-06 01:05:00|2775.5|2774.7|2772.5|2771.7|2776|2775.2|2772.5|2771.7|257
1749172200000|2025-06-06 01:10:00|2773|2772.2|2772.5|2771.7|2773.5|2772.7|2771.2|2770.4|150
1749172500000|2025-06-06 01:15:00|2773|2772.2|2772.2|2771.4|2773.7|2772.9|2772|2771.2|145
1749172800000|2025-06-06 01:20:00|2772.5|2771.7|2769|2768.2|2772.5|2771.7|2769|2768.2|118
1749173100000|2025-06-06 01:25:00|2768.5|2767.7|2769.2|2768.4|2770|2769.2|2768.5|2767.7|220
1749173400000|2025-06-06 01:30:00|2769|2768.2|2768|2767.2|2769|2768.2|2767|2766.2|199
1749173700000|2025-06-06 01:35:00|2768.5|2767.7|2770|2769.2|2770|2769.2|2768|2767.2|182
1749174000000|2025-06-06 01:40:00|2770.5|2769.7|2772.5|2771.7|2772.5|2771.7|2770.5|2769.7|181
1749174300000|2025-06-06 01:45:00|2772|2771.2|2772.5|2771.7|2773.5|2772.7|2772|2771.2|197
1749174600000|2025-06-06 01:50:00|2772.7|2771.9|2773|2772.2|2773.5|2772.7|2772.5|2771.7|124
1749174900000|2025-06-06 01:55:00|2772.7|2771.9|2772|2771.2|2773.2|2772.4|2772|2771.2|108
1749175200000|2025-06-06 02:00:00|2771.5|2770.7|2771.5|2770.7|2772|2771.2|2771|2770.2|105
1749175500000|2025-06-06 02:05:00|2771.7|2770.9|2771|2770.2|2772|2771.2|2771|2770.2|139
1749175800000|2025-06-06 02:10:00|2770.7|2769.9|2771|2770.2|2771.2|2770.4|2770.5|2769.7|77
1749176100000|2025-06-06 02:15:00|2771.2|2770.4|2773|2772.2|2773.5|2772.7|2771|2770.2|303
1749176400000|2025-06-06 02:20:00|2772.7|2771.9|2774|2773.2|2774.5|2773.7|2772.7|2771.9|298
1749176700000|2025-06-06 02:25:00|2773.5|2772.7|2773.5|2772.7|2774|2773.2|2772.5|2771.7|157
1749177000000|2025-06-06 02:30:00|2773.7|2772.5|2773.9|2772.7|2774.7|2773.5|2773.4|2772.2|58
1749177300000|2025-06-06 02:35:00|2774.2|2773|2774.2|2773|2774.2|2773|2773.7|2772.5|71
1749177600000|2025-06-06 02:40:00|2773.9|2772.7|2773.7|2772.5|2774.2|2773|2773.2|2772|51
1749177900000|2025-06-06 02:45:00|2773.4|2772.2|2773.7|2772.5|2773.7|2772.5|2773.2|2772|54
1749178200000|2025-06-06 02:50:00|2774.2|2773|2774.2|2773|2774.2|2773|2773.2|2772|64
1749178500000|2025-06-06 02:55:00|2774.7|2773.5|2774.2|2773|2774.7|2773.5|2773.2|2772|44
1749178800000|2025-06-06 03:00:00|2774.7|2773.5|2773.2|2772|2775.2|2774|2773.2|2772|159
1749179100000|2025-06-06 03:05:00|2772.9|2771.7|2773.7|2772.5|2773.7|2772.5|2772.7|2771.5|94
1749179400000|2025-06-06 03:10:00|2773.4|2772.2|2772.7|2771.5|2773.7|2772.5|2771.9|2770.7|79
1749179700000|2025-06-06 03:15:00|2772.9|2771.7|2772.4|2771.2|2773.2|2772|2772.2|2771|82
1749180000000|2025-06-06 03:20:00|2772.7|2771.5|2773.7|2772.5|2773.7|2772.5|2772.7|2771.5|115
1749180300000|2025-06-06 03:25:00|2773.2|2772|2772.4|2771.2|2773.7|2772.5|2772.4|2771.2|84
1749180600000|2025-06-06 03:30:00|2772.2|2771.4|2771|2770.2|2772.7|2771.9|2770|2769.2|483
1749180900000|2025-06-06 03:35:00|2770.5|2769.7|2770|2769.2|2772.2|2771.4|2770|2769.2|229
1749181200000|2025-06-06 03:40:00|2770.2|2769.4|2770.5|2769.7|2770.5|2769.7|2769|2768.2|173
1749181500000|2025-06-06 03:45:00|2771|2770.2|2768.7|2767.9|2771|2770.2|2768.5|2767.7|185
1749181800000|2025-06-06 03:50:00|2768.5|2767.7|2769|2768.2|2770|2769.2|2768.5|2767.7|182
1749182100000|2025-06-06 03:55:00|2768.5|2767.7|2766.5|2765.7|2768.5|2767.7|2766.5|2765.7|236
1749182400000|2025-06-06 04:00:00|2767|2766.2|2765|2764.2|2767|2766.2|2764.2|2763.4|504
1749182700000|2025-06-06 04:05:00|2765.2|2764.4|2766.5|2765.7|2767|2766.2|2765|2764.2|225
1749183000000|2025-06-06 04:10:00|2766.7|2765.9|2767.5|2766.7|2768.2|2767.4|2766.7|2765.9|161
1749183300000|2025-06-06 04:15:00|2767.2|2766.4|2766|2765.2|2767.5|2766.7|2766|2765.2|68
1749183600000|2025-06-06 04:20:00|2766.2|2765.4|2766|2765.2|2766.5|2765.7|2765.5|2764.7|89
1749183900000|2025-06-06 04:25:00|2765.7|2764.9|2766|2765.2|2766|2765.2|2765.5|2764.7|62
1749184200000|2025-06-06 04:30:00|2766.5|2765.7|2766|2765.2|2766.5|2765.7|2765.5|2764.7|128
1749184500000|2025-06-06 04:35:00|2765.7|2764.9|2767|2766.2|2767.2|2766.4|2765.5|2764.7|95
1749184800000|2025-06-06 04:40:00|2767.5|2766.7|2769|2768.2|2769|2768.2|2767|2766.2|145
1749185100000|2025-06-06 04:45:00|2769.2|2768.4|2769.2|2768.4|2770|2769.2|2769|2768.2|143
1749185400000|2025-06-06 04:50:00|2769.5|2768.7|2769.5|2768.7|2769.5|2768.7|2769|2768.2|191
1749185700000|2025-06-06 04:55:00|2769.7|2768.9|2769.5|2768.7|2770|2769.2|2769.5|2768.7|100
1749186000000|2025-06-06 05:00:00|2769.7|2768.9|2774|2773.2|2774|2773.2|2769.5|2768.7|365
1749186300000|2025-06-06 05:05:00|2773.5|2772.7|2773|2772.2|2773.7|2772.9|2772.5|2771.7|171
1749186600000|2025-06-06 05:10:00|2772.5|2771.7|2771.5|2770.7|2772.5|2771.7|2771.2|2770.4|172
1749186900000|2025-06-06 05:15:00|2771.7|2770.9|2771|2770.2|2771.7|2770.9|2770.5|2769.7|92
1749187200000|2025-06-06 05:20:00|2770.7|2769.9|2771|2770.2|2772|2771.2|2770.5|2769.7|170
1749187500000|2025-06-06 05:25:00|2771.2|2770.4|2771.5|2770.7|2772|2771.2|2771|2770.2|104
1749187800000|2025-06-06 05:30:00|2772|2771.2|2771.5|2770.7|2772|2771.2|2771.5|2770.7|37
1749188100000|2025-06-06 05:35:00|2771|2770.2|2770.5|2769.7|2771.2|2770.4|2770.5|2769.7|103
1749188400000|2025-06-06 05:40:00|2770.7|2769.9|2770.5|2769.7|2770.7|2769.9|2769.5|2768.7|137
1749188700000|2025-06-06 05:45:00|2770.2|2769.4|2769.5|2768.7|2770.7|2769.9|2769.5|2768.7|111
1749189000000|2025-06-06 05:50:00|2770|2769.2|2769|2768.2|2770|2769.2|2768.5|2767.7|84
1749189300000|2025-06-06 05:55:00|2768.7|2767.9|2770|2769.2|2770|2769.2|2768.5|2767.7|229
1749189600000|2025-06-06 06:00:00|2769.5|2768.7|2769.5|2768.7|2770.5|2769.7|2767.5|2766.7|322
1749189900000|2025-06-06 06:05:00|2769.7|2768.9|2769|2768.2|2770|2769.2|2768.5|2767.7|201
1749190200000|2025-06-06 06:10:00|2769.2|2768.4|2768.5|2767.7|2769.7|2768.9|2768|2767.2|278
1749190500000|2025-06-06 06:15:00|2768.2|2767.4|2768|2767.2|2768.5|2767.7|2767.5|2766.7|212
1749190800000|2025-06-06 06:20:00|2767.7|2766.9|2768|2767.2|2769|2768.2|2767.7|2766.9|280
1749191100000|2025-06-06 06:25:00|2767.5|2766.7|2769.5|2768.7|2771|2770.2|2767.5|2766.7|981
1749191400000|2025-06-06 06:30:00|2770|2769.2|2773.5|2772.7|2773.5|2772.7|2768.7|2767.9|1807
1749191700000|2025-06-06 06:35:00|2773.2|2772.4|2774.4|2772.4|2775.2|2774.4|2773|2772|648
1749192000000|2025-06-06 06:40:00|2774.3|2772.3|2773.8|2771.8|2774.8|2772.8|2773.7|2771.7|47
1749192300000|2025-06-06 06:45:00|2773.7|2771.7|2773.5|2771.5|2774|2772|2772.6|2770.6|254
1749192600000|2025-06-06 06:50:00|2773.6|2771.6|2772.8|2770.8|2773.7|2771.7|2772.5|2770.5|0
1749192900000|2025-06-06 06:55:00|2772.6|2770.6|2773|2771|2773.1|2771.1|2772.6|2770.6|0
1749193200000|2025-06-06 07:00:00|2773.1|2771.1|2774.3|2772.3|2774.6|2772.6|2773|2771|0
1749193500000|2025-06-06 07:05:00|2774.2|2772.2|2773.2|2771.2|2774.2|2772.2|2772.8|2770.8|0
1749193800000|2025-06-06 07:10:00|2773.3|2771.3|2772.6|2770.6|2773.7|2771.7|2772.3|2770.3|0
1749194100000|2025-06-06 07:15:00|2772.7|2770.7|2772.1|2770.1|2772.8|2770.8|2772|2770|0
1749194400000|2025-06-06 07:20:00|2772.2|2770.2|2772.2|2770.2|2772.7|2770.7|2771.8|2769.8|0
1749194700000|2025-06-06 07:25:00|2772.3|2770.3|2772.6|2770.6|2774|2772|2772.2|2770.2|0
1749195000000|2025-06-06 07:30:00|2772.8|2770.8|2772.4|2770.4|2773.6|2771.6|2772|2770|0
1749195300000|2025-06-06 07:35:00|2772.3|2770.3|2773.7|2771.7|2773.7|2771.7|2772.3|2770.3|0
1749195600000|2025-06-06 07:40:00|2773.9|2771.9|2773.1|2771.1|2773.9|2771.9|2772.6|2770.6|0
1749195900000|2025-06-06 07:45:00|2773.2|2771.2|2772.7|2770.7|2773.5|2771.5|2772.7|2770.7|0
1749196200000|2025-06-06 07:50:00|2772.9|2770.9|2772.5|2770.5|2773.4|2771.4|2772.1|2770.1|0
1749196500000|2025-06-06 07:55:00|2772.7|2770.7|2772.4|2770.4|2773.2|2771.2|2772.3|2770.3|0
1749196800000|2025-06-06 08:00:00|2772.2|2770.2|2774.2|2773|2774.2|2773|2772.2|2770.2|290
1749197100000|2025-06-06 08:05:00|2773.9|2772.7|2774.2|2773|2774.2|2773|2773.2|2772|80
1749197400000|2025-06-06 08:10:00|2773.7|2772.5|2773.4|2772.2|2774.2|2773|2772.7|2771.5|71
1749197700000|2025-06-06 08:15:00|2773.7|2772.5|2774.4|2773.2|2775.2|2774|2773.2|2772|63
1749198000000|2025-06-06 08:20:00|2774.7|2773.5|2773.7|2772.5|2774.7|2773.5|2772.7|2771.5|116
1749198300000|2025-06-06 08:25:00|2773.9|2772.7|2774.7|2773.5|2775.2|2774|2773.2|2772|78
1749198600000|2025-06-06 08:30:00|2774.9|2773.7|2774.7|2773.5|2775.7|2774.5|2774.4|2773.2|45
1749198900000|2025-06-06 08:35:00|2774.9|2773.7|2775.2|2774|2775.4|2774.2|2774.2|2773|42
1749199200000|2025-06-06 08:40:00|2774.9|2773.7|2775.7|2774.5|2776.2|2775|2774.9|2773.7|66
1749199500000|2025-06-06 08:45:00|2775.9|2774.7|2776.2|2775|2776.4|2775.2|2775.7|2774.5|59
1749199800000|2025-06-06 08:50:00|2775.9|2774.7|2775.2|2774|2776.2|2775|2775.2|2774|41
1749200100000|2025-06-06 08:55:00|2775.7|2774.5|2776.2|2775|2776.2|2775|2775.2|2774|56
1749200400000|2025-06-06 09:00:00|2776.4|2775.2|2776.2|2775|2777.2|2776|2775.2|2774|67
1749200700000|2025-06-06 09:05:00|2776.4|2775.2|2776.7|2775.5|2776.7|2775.5|2775.2|2774|47
1749201000000|2025-06-06 09:10:00|2776.9|2775.7|2777.7|2776.5|2777.7|2776.5|2776.7|2775.5|37
1749201300000|2025-06-06 09:15:00|2778.2|2777|2779.2|2778|2779.2|2778|2777.9|2776.7|52
1749201600000|2025-06-06 09:20:00|2778.7|2777.5|2778.7|2777.5|2779.2|2778|2778.7|2777.5|27
1749201900000|2025-06-06 09:25:00|2778.9|2777.7|2778.7|2777.5|2779.2|2778|2778.2|2777|40
1749202200000|2025-06-06 09:30:00|2778.9|2777.7|2779.2|2778|2779.4|2778.2|2778.2|2777|43
1749202500000|2025-06-06 09:35:00|2779.4|2778.2|2779.2|2778|2779.7|2778.5|2779.2|2778|20
1749202800000|2025-06-06 09:40:00|2778.7|2777.5|2776.2|2775|2778.7|2777.5|2776.2|2775|316
1749203100000|2025-06-06 09:45:00|2776.4|2775.2|2778.7|2777.5|2778.7|2777.5|2776.4|2775.2|69
1749203400000|2025-06-06 09:50:00|2778.2|2777|2781.7|2780.5|2781.7|2780.5|2778.2|2777|266
1749203700000|2025-06-06 09:55:00|2781.9|2780.7|2780.9|2779.7|2781.9|2780.7|2780.7|2779.5|139
1749204000000|2025-06-06 10:00:00|2780.7|2779.5|2780.2|2779|2780.9|2779.7|2779.2|2778|73
1749204300000|2025-06-06 10:05:00|2779.7|2778.5|2779.7|2778.5|2780.2|2779|2779.4|2778.2|19
1749204600000|2025-06-06 10:10:00|2779.9|2778.7|2780.2|2779|2780.2|2779|2779.7|2778.5|26
1749204900000|2025-06-06 10:15:00|2779.9|2778.7|2780.9|2779.7|2781.2|2780|2779.7|2778.5|34
1749205200000|2025-06-06 10:20:00|2781.2|2780|2780.7|2779.5|2781.2|2780|2780.7|2779.5|13
1749205500000|2025-06-06 10:25:00|2781.2|2780|2781.2|2780|2781.2|2780|2780.2|2779|30
1749205800000|2025-06-06 10:30:00|2781.7|2780.5|2781.7|2780.5|2781.7|2780.5|2781.2|2780|21
1749206100000|2025-06-06 10:35:00|2781.4|2780.2|2781.2|2780|2781.7|2780.5|2780.2|2779|43
1749206400000|2025-06-06 10:40:00|2780.9|2779.7|2779.7|2778.5|2781.2|2780|2779.2|2778|54
1749206700000|2025-06-06 10:45:00|2779.9|2778.7|2779.9|2778.7|2780.2|2779|2778.7|2777.5|42
1749207000000|2025-06-06 10:50:00|2780.2|2779|2779.4|2778.2|2780.2|2779|2778.7|2777.5|26
1749207300000|2025-06-06 10:55:00|2779.7|2778.5|2779.7|2778.5|2779.7|2778.5|2778.7|2777.5|24
1749207600000|2025-06-06 11:00:00|2779.2|2778|2780.2|2779|2780.2|2779|2778.2|2777|63
1749207900000|2025-06-06 11:05:00|2779.9|2778.7|2779.7|2778.5|2780.4|2779.2|2779.2|2778|21
1749208200000|2025-06-06 11:10:00|2779.4|2778.2|2779.2|2778|2779.7|2778.5|2778.9|2777.7|20
1749208500000|2025-06-06 11:15:00|2779.7|2778.5|2779.4|2778.2|2780.2|2779|2779.2|2778|11
1749208800000|2025-06-06 11:20:00|2779.2|2778|2780.2|2779|2780.7|2779.5|2779.2|2778|31
1749209100000|2025-06-06 11:25:00|2780.4|2779.2|2779.9|2778.7|2781.2|2780|2778.2|2777|58
1749209400000|2025-06-06 11:30:00|2780.2|2779|2780.2|2779|2780.7|2779.5|2779.2|2778|51
1749209700000|2025-06-06 11:35:00|2780.4|2779.2|2780.9|2779.7|2781.2|2780|2780.2|2779|28
1749210000000|2025-06-06 11:40:00|2780.7|2779.5|2781.7|2780.5|2782.2|2781|2780.7|2779.5|44
1749210300000|2025-06-06 11:45:00|2781.9|2780.7|2781.7|2780.5|2782.7|2781.5|2781.7|2780.5|64
1749210600000|2025-06-06 11:50:00|2781.4|2780.2|2782.2|2781|2782.7|2781.5|2781.4|2780.2|83
1749210900000|2025-06-06 11:55:00|2782.4|2781.2|2781.7|2780.5|2782.4|2781.2|2781.7|2780.5|4
1749211200000|2025-06-06 12:00:00|2781.9|2780.7|2782.2|2781|2782.2|2781|2781.7|2780.5|19
1749211500000|2025-06-06 12:05:00|2781.9|2780.7|2782.7|2781.5|2782.7|2781.5|2781.4|2780.2|27
1749211800000|2025-06-06 12:10:00|2782.9|2781.7|2782.7|2781.5|2782.9|2781.7|2782.2|2781|7
1749212100000|2025-06-06 12:15:00|2782.4|2781.2|2780.7|2779.5|2782.7|2781.5|2780.7|2779.5|49
1749212400000|2025-06-06 12:20:00|2780.9|2779.7|2781.2|2780|2781.7|2780.5|2780.2|2779|45
1749212700000|2025-06-06 12:25:00|2781.4|2780.2|2782.2|2781|2782.2|2781|2781.4|2780.2|54
1749213000000|2025-06-06 12:30:00|2782.4|2781.2|2789.7|2788.5|2793.2|2792|2782.4|2781.2|304
1749213300000|2025-06-06 12:35:00|2790.2|2789|2795.2|2794|2795.4|2794.2|2789.7|2788.5|259
1749213600000|2025-06-06 12:40:00|2795.4|2794.2|2794.2|2793|2795.7|2794.5|2793.7|2792.5|89
1749213900000|2025-06-06 12:45:00|2794.7|2793.5|2792.2|2791|2795.2|2794|2792.2|2791|34
1749214200000|2025-06-06 12:50:00|2792.7|2791.5|2791.4|2790.2|2793.7|2792.5|2790.7|2789.5|78
1749214500000|2025-06-06 12:55:00|2791.7|2790.5|2793.2|2792|2793.2|2792|2791.7|2790.5|56
1749214800000|2025-06-06 13:00:00|2792.9|2791.7|2793.7|2792.5|2794.2|2793|2792.7|2791.5|80
1749215100000|2025-06-06 13:05:00|2793.4|2792.2|2793.7|2792.5|2794.7|2793.5|2792.7|2791.5|77
1749215400000|2025-06-06 13:10:00|2793.9|2792.7|2794.2|2793|2794.2|2793|2793.2|2792|30
1749215700000|2025-06-06 13:15:00|2794.7|2793.5|2796.7|2795.5|2796.7|2795.5|2793.7|2792.5|83
1749216000000|2025-06-06 13:20:00|2796.9|2795.7|2796.2|2795|2797.7|2796.5|2796.2|2795|145
1749216300000|2025-06-06 13:25:00|2795.9|2794.7|2796.4|2795.2|2797.7|2796.5|2795.7|2794.5|43
1749216600000|2025-06-06 13:30:00|2796.7|2795.5|2797.7|2796.5|2798.7|2797.5|2795.7|2794.5|276
1749216900000|2025-06-06 13:35:00|2797.4|2796.2|2798.7|2797.5|2799.2|2798|2796.4|2795.2|71
1749217200000|2025-06-06 13:40:00|2799.2|2798|2800.2|2799|2800.7|2799.5|2798.7|2797.5|148
1749217500000|2025-06-06 13:45:00|2800.7|2799.5|2799.7|2798.5|2801.2|2800|2799.2|2798|72
1749217800000|2025-06-06 13:50:00|2800.2|2799|2798.2|2797|2800.2|2799|2797.7|2796.5|109
1749218100000|2025-06-06 13:55:00|2797.7|2796.5|2798.7|2797.5|2798.7|2797.5|2797.2|2796|78
1749218400000|2025-06-06 14:00:00|2798.9|2797.7|2795.7|2794.5|2798.9|2797.7|2795.7|2794.5|130
1749218700000|2025-06-06 14:05:00|2795.9|2794.7|2797.2|2796|2797.7|2796.5|2795.7|2794.5|50
1749219000000|2025-06-06 14:10:00|2797.4|2796.2|2794.7|2793.5|2797.7|2796.5|2793.2|2792|113
1749219300000|2025-06-06 14:15:00|2794.9|2793.7|2794.7|2793.5|2795.7|2794.5|2793.2|2792|131
1749219600000|2025-06-06 14:20:00|2794.9|2793.7|2796.2|2795|2796.7|2795.5|2794.7|2793.5|52
1749219900000|2025-06-06 14:25:00|2796.4|2795.2|2794.2|2793|2796.7|2795.5|2793.2|2792|199
1749220200000|2025-06-06 14:30:00|2794.4|2793.2|2795.2|2794|2795.7|2794.5|2793.2|2792|67
1749220500000|2025-06-06 14:35:00|2794.9|2793.7|2796.9|2795.7|2797.2|2796|2794.7|2793.5|54
1749220800000|2025-06-06 14:40:00|2796.7|2795.5|2796.7|2795.5|2797.7|2796.5|2796.7|2795.5|43
1749221100000|2025-06-06 14:45:00|2796.2|2795|2797.2|2796|2797.7|2796.5|2796.2|2795|35
1749221400000|2025-06-06 14:50:00|2797.4|2796.2|2796.9|2795.7|2797.7|2796.5|2796.7|2795.5|39
1749221700000|2025-06-06 14:55:00|2796.7|2795.5|2795.2|2794|2797.9|2796.7|2794.7|2793.5|115
1749222000000|2025-06-06 15:00:00|2794.9|2793.7|2796.2|2795|2796.2|2795|2794.7|2793.5|41
1749222300000|2025-06-06 15:05:00|2795.9|2794.7|2798.2|2797|2798.4|2797.2|2795.7|2794.5|238
1749222600000|2025-06-06 15:10:00|2797.7|2796.5|2797.2|2796|2797.7|2796.5|2796.7|2795.5|22
1749222900000|2025-06-06 15:15:00|2796.7|2795.5|2792.7|2791.5|2796.7|2795.5|2792.2|2791|111
1749223200000|2025-06-06 15:20:00|2792.2|2791|2792.7|2791.5|2793.7|2792.5|2790.2|2789|192
1749223500000|2025-06-06 15:25:00|2793.2|2792|2792.2|2791|2793.7|2792.5|2791.2|2790|36
1749223800000|2025-06-06 15:30:00|2791.7|2790.5|2792.7|2791.5|2792.7|2791.5|2791.2|2790|75
1749224100000|2025-06-06 15:35:00|2792.2|2791|2791.2|2790|2792.9|2791.7|2790.7|2789.5|111
1749224400000|2025-06-06 15:40:00|2791.4|2790.2|2792.7|2791.5|2793.2|2792|2790.7|2789.5|56
1749224700000|2025-06-06 15:45:00|2792.9|2791.7|2794.2|2793|2794.2|2793|2792.7|2791.5|20
1749225000000|2025-06-06 15:50:00|2794.4|2793.2|2793.7|2792.5|2794.7|2793.5|2793.7|2792.5|11
1749225300000|2025-06-06 15:55:00|2793.9|2792.7|2793.7|2792.5|2794.2|2793|2792.2|2791|45
1749225600000|2025-06-06 16:00:00|2794.2|2793|2793.7|2792.5|2794.2|2793|2792.7|2791.5|35
1749225900000|2025-06-06 16:05:00|2794.2|2793|2794.2|2793|2794.2|2793|2793.7|2792.5|68
1749226200000|2025-06-06 16:10:00|2794.7|2793.5|2794.2|2793|2795.4|2794.2|2793.7|2792.5|46
1749226500000|2025-06-06 16:15:00|2793.9|2792.7|2792.9|2791.7|2794.2|2793|2792.2|2791|97
1749226800000|2025-06-06 16:20:00|2793.2|2792|2793.2|2792|2793.7|2792.5|2792.2|2791|41
1749227100000|2025-06-06 16:25:00|2792.7|2791.5|2793.2|2792|2793.7|2792.5|2792.7|2791.5|38
1749227400000|2025-06-06 16:30:00|2792.9|2791.7|2793.7|2792.5|2794.2|2793|2792.9|2791.7|54
1749227700000|2025-06-06 16:35:00|2793.2|2792|2793.2|2792|2794.2|2793|2792.7|2791.5|75
1749228000000|2025-06-06 16:40:00|2792.7|2791.5|2791.7|2790.5|2793.7|2792.5|2791.2|2790|19
1749228300000|2025-06-06 16:45:00|2791.2|2790|2792.2|2791|2792.2|2791|2791.2|2790|15
1749228600000|2025-06-06 16:50:00|2792.4|2791.2|2791.2|2790|2792.7|2791.5|2790.7|2789.5|33
1749228900000|2025-06-06 16:55:00|2790.7|2789.5|2790.9|2789.7|2791.2|2790|2789.7|2788.5|75
1749229200000|2025-06-06 17:00:00|2790.7|2789.5|2789.2|2788|2791.2|2790|2789.2|2788|56
1749229500000|2025-06-06 17:05:00|2789.4|2788.2|2789.2|2788|2789.7|2788.5|2788.2|2787|72
1749229800000|2025-06-06 17:10:00|2789.4|2788.2|2789.2|2788|2789.4|2788.2|2787.7|2786.5|22
1749230100000|2025-06-06 17:15:00|2788.7|2787.5|2790.2|2789|2790.2|2789|2788.2|2787|61
1749230400000|2025-06-06 17:20:00|2790.7|2789.5|2790.7|2789.5|2791.2|2790|2790.2|2789|8
1749230700000|2025-06-06 17:25:00|2790.4|2789.2|2789.7|2788.5|2790.7|2789.5|2789.7|2788.5|17
1749231000000|2025-06-06 17:30:00|2789.9|2788.7|2790.7|2789.5|2791.2|2790|2789.7|2788.5|13
1749231300000|2025-06-06 17:35:00|2790.9|2789.7|2790.7|2789.5|2791.2|2790|2790.2|2789|17
1749231600000|2025-06-06 17:40:00|2790.9|2789.7|2790.7|2789.5|2791.2|2790|2789.7|2788.5|18
1749231900000|2025-06-06 17:45:00|2790.9|2789.7|2790.7|2789.5|2791.2|2790|2790.2|2789|11
1749232200000|2025-06-06 17:50:00|2791.2|2790|2790.7|2789.5|2791.2|2790|2790.2|2789|15
1749232500000|2025-06-06 17:55:00|2791.2|2790|2791.2|2790|2791.2|2790|2790.7|2789.5|3
1749232800000|2025-06-06 18:00:00|2790.9|2789.7|2792.7|2791.5|2792.9|2791.7|2790.7|2789.5|33
1749233100000|2025-06-06 18:05:00|2792.9|2791.7|2792.7|2791.5|2792.9|2791.7|2791.7|2790.5|8
1749233400000|2025-06-06 18:10:00|2792.4|2791.2|2792.2|2791|2792.7|2791.5|2792.2|2791|8
1749233700000|2025-06-06 18:15:00|2792.4|2791.2|2793.2|2792|2793.7|2792.5|2792.4|2791.2|13
1749234000000|2025-06-06 18:20:00|2793.4|2792.2|2793.2|2792|2793.7|2792.5|2792.7|2791.5|6
1749234300000|2025-06-06 18:25:00|2792.7|2791.5|2792.7|2791.5|2793.2|2792|2792.2|2791|19
1749234600000|2025-06-06 18:30:00|2793.4|2792.2|2793.2|2792|2793.9|2792.7|2792.2|2791|100
1749234900000|2025-06-06 18:35:00|2792.9|2791.7|2793.2|2792|2793.7|2792.5|2792.7|2791.5|14
1749235200000|2025-06-06 18:40:00|2792.7|2791.5|2792.4|2791.2|2793.2|2792|2792.2|2791|78
1749235500000|2025-06-06 18:45:00|2792.7|2791.5|2792.2|2791|2792.7|2791.5|2791.7|2790.5|18
1749235800000|2025-06-06 18:50:00|2791.7|2790.5|2793.2|2792|2793.7|2792.5|2791.7|2790.5|24
1749236100000|2025-06-06 18:55:00|2793.4|2792.2|2793.2|2792|2793.9|2792.7|2793.2|2792|17
1749236400000|2025-06-06 19:00:00|2793.7|2792.5|2793.7|2792.5|2793.7|2792.5|2792.9|2791.7|12
1749236700000|2025-06-06 19:05:00|2794.2|2793|2793.2|2792|2794.2|2793|2793.2|2792|9
1749237000000|2025-06-06 19:10:00|2793.4|2792.2|2792.9|2791.7|2793.7|2792.5|2792.7|2791.5|23
1749237300000|2025-06-06 19:15:00|2792.7|2791.5|2792.7|2791.5|2793.2|2792|2792.7|2791.5|7
1749237600000|2025-06-06 19:20:00|2792.4|2791.2|2792.7|2791.5|2792.7|2791.5|2792.2|2791|16
1749237900000|2025-06-06 19:25:00|2792.4|2791.2|2792.7|2791.5|2793.7|2792.5|2792.2|2791|20
1749238200000|2025-06-06 19:30:00|2792.2|2791|2793.2|2792|2793.2|2792|2792.2|2791|21
1749238500000|2025-06-06 19:35:00|2793.4|2792.2|2792.2|2791|2794.2|2793|2792.2|2791|119
1749238800000|2025-06-06 19:40:00|2792.7|2791.5|2793.2|2792|2793.2|2792|2792.2|2791|21
1749239100000|2025-06-06 19:45:00|2793.7|2792.5|2792.9|2791.7|2793.7|2792.5|2792.7|2791.5|50
1749239400000|2025-06-06 19:50:00|2793.2|2792|2795.7|2794.5|2796.2|2795|2792.7|2791.5|83
1749239700000|2025-06-06 19:55:00|2796.2|2795|2792.7|2791.5|2796.2|2795|2792.2|2791|191
1749240000000|2025-06-06 20:00:00|2793.2|2792|2793.2|2792|2794.2|2793|2793.2|2792|13
1749240300000|2025-06-06 20:05:00|2793.4|2792.2|2794.2|2793|2794.7|2793.5|2793.2|2792|29
1749240600000|2025-06-06 20:10:00|2794.4|2793.2|2795.2|2794|2795.2|2794|2794.2|2793|2
1749240900000|2025-06-06 20:15:00|2794.9|2793.7|2795.7|2794.5|2795.9|2794.7|2794.7|2793.5|15
1749241200000|2025-06-06 20:20:00|2795.2|2794|2796.2|2795|2796.4|2795.2|2795.2|2794|11
1749241500000|2025-06-06 20:25:00|2796.4|2795.2|2795.7|2794.5|2796.7|2795.5|2795.7|2794.5|7
1749241800000|2025-06-06 20:30:00|2795.4|2794.2|2795.7|2794.5|2795.7|2794.5|2795.2|2794|3
1749242100000|2025-06-06 20:35:00|||||||||1
1749242400000|2025-06-06 20:40:00|2795.4|2794.2|2794.7|2793.5|2795.7|2794.5|2794.7|2793.5|3
1749242700000|2025-06-06 20:45:00|2795.2|2794|2794.2|2793|2795.7|2794.5|2794.2|2793|42
1749243000000|2025-06-06 20:50:00|2794.4|2793.2|2795.3|2793.3|2795.5|2793.5|2793.9|2792.7|20
1749243300000|2025-06-06 20:55:00|2795.2|2793.2|2795.1|2793.1|2795.3|2793.3|2793.8|2791.8|0
1749420300000|2025-06-08 22:05:00|2795.3|2793.3|2795.3|2793.3|2795.5|2793.5|2795.2|2793.2|0
1749420600000|2025-06-08 22:10:00|2795.2|2793.2|2792.2|2790.2|2795.3|2793.3|2792.1|2790.1|0
1749420900000|2025-06-08 22:15:00|2792.1|2790.1|2791.3|2789.3|2792.1|2790.1|2790.2|2788.2|0
1749421200000|2025-06-08 22:20:00|2791.4|2789.4|2791.6|2789.6|2792.4|2790.4|2791.1|2789.1|0
1749421500000|2025-06-08 22:25:00|2791.7|2789.7|2792.2|2790.2|2792.8|2790.8|2791.7|2789.7|0
1749421800000|2025-06-08 22:30:00|2792.3|2790.3|2791.1|2789.1|2792.3|2790.3|2790.9|2788.9|0
1749422100000|2025-06-08 22:35:00|2791.3|2789.3|2790|2788|2791.3|2789.3|2789.9|2787.9|0
1749422400000|2025-06-08 22:40:00|2789.9|2787.9|2790.7|2788.7|2791|2789|2789.1|2787.1|0
1749422700000|2025-06-08 22:45:00|2790.6|2788.6|2790.5|2788.5|2790.9|2788.9|2789.9|2787.9|0
1749423000000|2025-06-08 22:50:00|2790.7|2788.7|2791.6|2789.6|2791.8|2789.8|2790.4|2788.4|0
1749423300000|2025-06-08 22:55:00|2791.7|2789.7|2792.2|2790.2|2792.5|2790.5|2791.5|2789.5|0
1749423600000|2025-06-08 23:00:00|2792.1|2790.1|2790.8|2788.8|2792.5|2790.5|2790.7|2788.7|0
1749423900000|2025-06-08 23:05:00|2790.7|2788.7|2790.6|2788.6|2791.2|2789.2|2790.2|2788.2|0
1749424200000|2025-06-08 23:10:00|2790.8|2788.8|2791.6|2789.6|2791.7|2789.7|2790|2788|0
1749424500000|2025-06-08 23:15:00|2791.5|2789.5|2792.8|2790.8|2793|2791|2791.5|2789.5|0
1749424800000|2025-06-08 23:20:00|2793|2791|2793.1|2791.1|2793.3|2791.3|2792.7|2790.7|0
1749425100000|2025-06-08 23:25:00|2793|2791|2792.8|2790.8|2793.1|2791.1|2792.4|2790.4|0
1749425400000|2025-06-08 23:30:00|2793.2|2791.2|2793.2|2791.2|2793.6|2791.6|2792.3|2790.3|0
1749425700000|2025-06-08 23:35:00|2793.4|2791.4|2793.3|2791.3|2793.7|2791.7|2793.1|2791.1|0
1749426000000|2025-06-08 23:40:00|2793.4|2791.4|2793.4|2791.4|2793.7|2791.7|2792.5|2790.5|0
1749426300000|2025-06-08 23:45:00|2793.5|2791.5|2790.2|2789|2793.5|2791.5|2788.7|2787.5|518
1749426600000|2025-06-08 23:50:00|2790.4|2789.2|2791.7|2790.5|2791.9|2790.7|2789.9|2788.7|143
1749426900000|2025-06-08 23:55:00|2791.2|2790|2791.2|2790|2792.9|2791.7|2791.2|2790|423
1749427200000|2025-06-09 00:00:00|2791|2790.2|2788.5|2787.7|2791.5|2790.7|2787.5|2786.7|1338
1749427500000|2025-06-09 00:05:00|2789|2788.2|2791|2790.2|2792|2791.2|2789|2788.2|437
1749427800000|2025-06-09 00:10:00|2791.5|2790.7|2788.5|2787.7|2792|2791.2|2787|2786.2|515
1749428100000|2025-06-09 00:15:00|2788.7|2787.9|2787.5|2786.7|2789.5|2788.7|2787|2786.2|509
1749428400000|2025-06-09 00:20:00|2788|2787.2|2789|2788.2|2790|2789.2|2787.5|2786.7|235
1749428700000|2025-06-09 00:25:00|2789.2|2788.4|2789|2788.2|2790.2|2789.4|2786.7|2785.9|282
1749429000000|2025-06-09 00:30:00|2789.5|2788.7|2789|2788.2|2792|2791.2|2789|2788.2|423
1749429300000|2025-06-09 00:35:00|2788.5|2787.7|2786|2785.2|2789.5|2788.7|2786|2785.2|390
1749429600000|2025-06-09 00:40:00|2785.5|2784.7|2788|2787.2|2789.5|2788.7|2785.5|2784.7|250
1749429900000|2025-06-09 00:45:00|2787.5|2786.7|2792.5|2791.7|2792.5|2791.7|2787.5|2786.7|343
1749430200000|2025-06-09 00:50:00|2792.2|2791.4|2791.5|2790.7|2793|2792.2|2791.2|2790.4|244
1749430500000|2025-06-09 00:55:00|2791.7|2790.9|2791.5|2790.7|2792.5|2791.7|2791|2790.2|249
1749430800000|2025-06-09 01:00:00|2791.7|2790.9|2790|2789.2|2792|2791.2|2789|2788.2|212
1749431100000|2025-06-09 01:05:00|2789.5|2788.7|2788.5|2787.7|2789.7|2788.9|2787|2786.2|274
1749431400000|2025-06-09 01:10:00|2788.7|2787.9|2787.5|2786.7|2789|2788.2|2786.5|2785.7|200
1749431700000|2025-06-09 01:15:00|2787|2786.2|2786.5|2785.7|2788|2787.2|2786.5|2785.7|164
1749432000000|2025-06-09 01:20:00|2786.7|2785.9|2785|2784.2|2787.5|2786.7|2784.5|2783.7|290
1749432300000|2025-06-09 01:25:00|2784.5|2783.7|2786|2785.2|2786|2785.2|2784.5|2783.7|104
1749432600000|2025-06-09 01:30:00|2786.5|2785.7|2786.2|2785.4|2788|2787.2|2785.5|2784.7|274
1749432900000|2025-06-09 01:35:00|2786.5|2785.7|2786|2785.2|2787|2786.2|2786|2785.2|119
1749433200000|2025-06-09 01:40:00|2785.7|2784.9|2787|2786.2|2787|2786.2|2785.7|2784.9|78
1749433500000|2025-06-09 01:45:00|2786.5|2785.7|2787|2786.2|2788.5|2787.7|2786.5|2785.7|147
1749433800000|2025-06-09 01:50:00|2786.5|2785.7|2787.5|2786.7|2787.5|2786.7|2786.5|2785.7|143
1749434100000|2025-06-09 01:55:00|2788|2787.2|2789|2788.2|2789|2788.2|2787.5|2786.7|131
1749434400000|2025-06-09 02:00:00|2788.5|2787.7|2787.5|2786.7|2788.5|2787.7|2786.5|2785.7|138
1749434700000|2025-06-09 02:05:00|2787.7|2786.9|2787|2786.2|2788|2787.2|2786.5|2785.7|88
1749435000000|2025-06-09 02:10:00|2786.7|2785.9|2786|2785.2|2787|2786.2|2786|2785.2|101
1749435300000|2025-06-09 02:15:00|2785.5|2784.7|2787.5|2786.7|2787.5|2786.7|2785.5|2784.7|169
1749435600000|2025-06-09 02:20:00|2787|2786.2|2786|2785.2|2787|2786.2|2784|2783.2|210
1749435900000|2025-06-09 02:25:00|2786.5|2785.7|2788|2787.2|2788|2787.2|2786|2785.2|203
1749436200000|2025-06-09 02:30:00|2788.2|2787|2789.4|2788.2|2789.4|2788.2|2787.2|2786|120
1749436500000|2025-06-09 02:35:00|2789.7|2788.5|2789.7|2788.5|2790.2|2789|2789.2|2788|55
1749436800000|2025-06-09 02:40:00|2789.2|2788|2789.7|2788.5|2790.2|2789|2789.2|2788|57
1749437100000|2025-06-09 02:45:00|2789.4|2788.2|2788.7|2787.5|2789.4|2788.2|2788.7|2787.5|44
1749437400000|2025-06-09 02:50:00|2788.9|2787.7|2788.9|2787.7|2789.2|2788|2788.9|2787.7|33
1749437700000|2025-06-09 02:55:00|2789.2|2788|2790.7|2789.5|2790.7|2789.5|2789.2|2788|53
1749438000000|2025-06-09 03:00:00|2790.2|2789|2790.2|2789|2790.7|2789.5|2790.2|2789|96
1749438300000|2025-06-09 03:05:00|2789.7|2788.5|2788.7|2787.5|2790.2|2789|2788.7|2787.5|213
1749438600000|2025-06-09 03:10:00|2788.2|2787|2787.2|2786|2788.7|2787.5|2786.4|2785.2|115
1749438900000|2025-06-09 03:15:00|2786.7|2785.5|2786.7|2785.5|2787.2|2786|2786.7|2785.5|44
1749439200000|2025-06-09 03:20:00|2787.2|2786|2785.7|2784.5|2787.2|2786|2785.7|2784.5|89
1749439500000|2025-06-09 03:25:00|2786.2|2785|2785.2|2784|2786.2|2785|2785.2|2784|94
1749439800000|2025-06-09 03:30:00|2785|2784.2|2787.7|2786.9|2789.2|2788.4|2785|2784.2|267
1749440100000|2025-06-09 03:35:00|2787.5|2786.7|2789|2788.2|2789.5|2788.7|2787|2786.2|134
1749440400000|2025-06-09 03:40:00|2789.2|2788.4|2787.5|2786.7|2789.2|2788.4|2787.5|2786.7|135
1749440700000|2025-06-09 03:45:00|2787|2786.2|2786.5|2785.7|2787|2786.2|2786|2785.2|149
1749441000000|2025-06-09 03:50:00|2786.7|2785.9|2787.7|2786.9|2788|2787.2|2786.5|2785.7|209
1749441300000|2025-06-09 03:55:00|2787.5|2786.7|2788.5|2787.7|2788.5|2787.7|2787.5|2786.7|117
1749441600000|2025-06-09 04:00:00|2789|2788.2|2788.5|2787.7|2789|2788.2|2787|2786.2|126
1749441900000|2025-06-09 04:05:00|2788.2|2787.4|2788|2787.2|2788.5|2787.7|2788|2787.2|56
1749442200000|2025-06-09 04:10:00|2787.5|2786.7|2787.5|2786.7|2787.5|2786.7|2786.5|2785.7|102
1749442500000|2025-06-09 04:15:00|2788|2787.2|2788|2787.2|2788.5|2787.7|2788|2787.2|52
1749442800000|2025-06-09 04:20:00|2787.5|2786.7|2788|2787.2|2788|2787.2|2787|2786.2|116
1749443100000|2025-06-09 04:25:00|2788.2|2787.4|2788|2787.2|2788.5|2787.7|2788|2787.2|93
1749443400000|2025-06-09 04:30:00|2787.5|2786.7|2787|2786.2|2787.7|2786.9|2786.5|2785.7|141
1749443700000|2025-06-09 04:35:00|2786.7|2785.9|2786.5|2785.7|2787.2|2786.4|2786.5|2785.7|83
1749444000000|2025-06-09 04:40:00|2786|2785.2|2785.5|2784.7|2786.5|2785.7|2785.5|2784.7|74
1749444300000|2025-06-09 04:45:00|2785.7|2784.9|2786|2785.2|2786|2785.2|2785.5|2784.7|96
1749444600000|2025-06-09 04:50:00|2785.5|2784.7|2786.2|2785.4|2786.5|2785.7|2785.5|2784.7|129
1749444900000|2025-06-09 04:55:00|2786|2785.2|2785.5|2784.7|2786.5|2785.7|2785.5|2784.7|154
1749445200000|2025-06-09 05:00:00|2785.2|2784.4|2784.5|2783.7|2785.5|2784.7|2783|2782.2|350
1749445500000|2025-06-09 05:05:00|2784|2783.2|2784|2783.2|2784.5|2783.7|2783|2782.2|205
1749445800000|2025-06-09 05:10:00|2784.5|2783.7|2784|2783.2|2784.7|2783.9|2783.5|2782.7|99
1749446100000|2025-06-09 05:15:00|2784.5|2783.7|2784|2783.2|2784.5|2783.7|2783.5|2782.7|129
1749446400000|2025-06-09 05:20:00|2784.2|2783.4|2785|2784.2|2785|2784.2|2784.2|2783.4|110
1749446700000|2025-06-09 05:25:00|2785.5|2784.7|2786|2785.2|2786|2785.2|2785.5|2784.7|96
1749447000000|2025-06-09 05:30:00|2785.5|2784.7|2785|2784.2|2785.5|2784.7|2784.5|2783.7|221
1749447300000|2025-06-09 05:35:00|2785.2|2784.4|2784|2783.2|2785.2|2784.4|2783.5|2782.7|139
1749447600000|2025-06-09 05:40:00|2784.5|2783.7|2784|2783.2|2784.5|2783.7|2783.5|2782.7|135
1749447900000|2025-06-09 05:45:00|2784.5|2783.7|2784|2783.2|2784.5|2783.7|2783.5|2782.7|87
1749448200000|2025-06-09 05:50:00|2784.2|2783.4|2785|2784.2|2785|2784.2|2784|2783.2|158
1749448500000|2025-06-09 05:55:00|2784.7|2783.9|2785|2784.2|2785.5|2784.7|2784.5|2783.7|109
1749448800000|2025-06-09 06:00:00|2785.5|2784.7|2785|2784.2|2785.5|2784.7|2784|2783.2|224
1749449100000|2025-06-09 06:05:00|2785.5|2784.7|2785.2|2784.4|2785.5|2784.7|2784.5|2783.7|179
1749449400000|2025-06-09 06:10:00|2785.5|2784.7|2785.5|2784.7|2785.5|2784.7|2784|2783.2|141
1749449700000|2025-06-09 06:15:00|2785|2784.2|2785.5|2784.7|2786|2785.2|2784.5|2783.7|206
1749450000000|2025-06-09 06:20:00|2785|2784.2|2785.5|2784.7|2786|2785.2|2785|2784.2|264
1749450300000|2025-06-09 06:25:00|2785|2784.2|2785|2784.2|2786|2785.2|2784|2783.2|1148
1749450600000|2025-06-09 06:30:00|2784.7|2783.9|2786.5|2785.7|2786.5|2785.7|2784.7|2783.9|1281
1749450900000|2025-06-09 06:35:00|2786|2785.2|2787|2785|2787.5|2786.7|2785.7|2784.7|509
1749451200000|2025-06-09 06:40:00|2787.1|2785.1|2787|2785|2788.2|2786.2|2786.7|2784.7|13
1749451500000|2025-06-09 06:45:00|2786.8|2784.8|2787.5|2785.5|2788|2786|2786.5|2784.5|266
1749451800000|2025-06-09 06:50:00|2787.7|2785.7|2787.8|2785.8|2788.1|2786.1|2787.4|2785.4|0
1749452100000|2025-06-09 06:55:00|2787.7|2785.7|2787|2785|2787.8|2785.8|2786.9|2784.9|0
1749452400000|2025-06-09 07:00:00|2787.1|2785.1|2788.9|2786.9|2789.2|2787.2|2787|2785|0
1749452700000|2025-06-09 07:05:00|2789.1|2787.1|2787.6|2785.6|2789.2|2787.2|2787.6|2785.6|0
1749453000000|2025-06-09 07:10:00|2787.7|2785.7|2786.7|2784.7|2787.8|2785.8|2786.4|2784.4|0
1749453300000|2025-06-09 07:15:00|2786.6|2784.6|2785.2|2783.2|2787.2|2785.2|2785|2783|0
1749453600000|2025-06-09 07:20:00|2785|2783|2786.1|2784.1|2786.5|2784.5|2784.7|2782.7|0
1749453900000|2025-06-09 07:25:00|2786.2|2784.2|2785.8|2783.8|2786.4|2784.4|2785.7|2783.7|0
1749454200000|2025-06-09 07:30:00|2786|2784|2786.7|2784.7|2786.9|2784.9|2785.7|2783.7|0
1749454500000|2025-06-09 07:35:00|2786.8|2784.8|2786.5|2784.5|2786.9|2784.9|2786.1|2784.1|0
1749454800000|2025-06-09 07:40:00|2786.4|2784.4|2786.5|2784.5|2786.7|2784.7|2785.6|2783.6|0
1749455100000|2025-06-09 07:45:00|2786.7|2784.7|2786.3|2784.3|2786.7|2784.7|2785.9|2783.9|0
1749455400000|2025-06-09 07:50:00|2786.4|2784.4|2786.3|2784.3|2787.4|2785.4|2786.2|2784.2|0
1749455700000|2025-06-09 07:55:00|2786.4|2784.4|2786.6|2784.6|2786.6|2784.6|2785.5|2783.5|0
1749456000000|2025-06-09 08:00:00|2786.5|2784.5|2789.2|2788|2789.2|2788|2786.4|2784.4|323
1749456300000|2025-06-09 08:05:00|2789.4|2788.2|2789.7|2788.5|2790.2|2789|2788.7|2787.5|82
1749456600000|2025-06-09 08:10:00|2789.9|2788.7|2789.2|2788|2790.2|2789|2788.7|2787.5|61
1749456900000|2025-06-09 08:15:00|2789.4|2788.2|2789.2|2788|2789.4|2788.2|2788.4|2787.2|76
1749457200000|2025-06-09 08:20:00|2789.4|2788.2|2788.2|2787|2789.4|2788.2|2788.2|2787|36
1749457500000|2025-06-09 08:25:00|2787.7|2786.5|2787.7|2786.5|2788.7|2787.5|2787.7|2786.5|24
1749457800000|2025-06-09 08:30:00|2787.9|2786.7|2786.7|2785.5|2787.9|2786.7|2786.7|2785.5|42
1749458100000|2025-06-09 08:35:00|2786.9|2785.7|2787.2|2786|2787.2|2786|2786.7|2785.5|52
1749458400000|2025-06-09 08:40:00|2786.7|2785.5|2786.7|2785.5|2787.2|2786|2786.2|2785|60
1749458700000|2025-06-09 08:45:00|2787.2|2786|2788.2|2787|2788.2|2787|2786.7|2785.5|35
1749459000000|2025-06-09 08:50:00|2788.4|2787.2|2789.2|2788|2789.4|2788.2|2787.9|2786.7|33
1749459300000|2025-06-09 08:55:00|2789.4|2788.2|2789.7|2788.5|2790.2|2789|2789.4|2788.2|36
1749459600000|2025-06-09 09:00:00|2789.9|2788.7|2789.2|2788|2790.2|2789|2789.2|2788|24
1749459900000|2025-06-09 09:05:00|2789.4|2788.2|2788.7|2787.5|2790.2|2789|2788.2|2787|30
1749460200000|2025-06-09 09:10:00|2788.4|2787.2|2788.7|2787.5|2788.7|2787.5|2787.7|2786.5|18
1749460500000|2025-06-09 09:15:00|2788.4|2787.2|2788.7|2787.5|2789.2|2788|2787.2|2786|64
1749460800000|2025-06-09 09:20:00|2788.2|2787|2788.2|2787|2788.2|2787|2787.7|2786.5|48
1749461100000|2025-06-09 09:25:00|2787.9|2786.7|2788.7|2787.5|2788.7|2787.5|2787.7|2786.5|25
1749461400000|2025-06-09 09:30:00|2789.2|2788|2789.7|2788.5|2789.7|2788.5|2788.7|2787.5|41
1749461700000|2025-06-09 09:35:00|2789.2|2788|2788.7|2787.5|2789.7|2788.5|2788.7|2787.5|25
1749462000000|2025-06-09 09:40:00|2788.2|2787|2788.7|2787.5|2789.2|2788|2788.2|2787|22
1749462300000|2025-06-09 09:45:00|2789.2|2788|2788.7|2787.5|2789.2|2788|2788.7|2787.5|19
1749462600000|2025-06-09 09:50:00|2789.2|2788|2789.2|2788|2789.7|2788.5|2789.2|2788|14
1749462900000|2025-06-09 09:55:00|2789.7|2788.5|2789.2|2788|2789.7|2788.5|2789.2|2788|22
1749463200000|2025-06-09 10:00:00|2789.7|2788.5|2790.2|2789|2790.2|2789|2789.2|2788|26
1749463500000|2025-06-09 10:05:00|2789.7|2788.5|2789.7|2788.5|2790.2|2789|2789.2|2788|18
1749463800000|2025-06-09 10:10:00|2789.4|2788.2|2789.2|2788|2789.7|2788.5|2789.2|2788|19
1749464100000|2025-06-09 10:15:00|2789.4|2788.2|2789.7|2788.5|2789.7|2788.5|2789.4|2788.2|2
1749464400000|2025-06-09 10:20:00|2789.4|2788.2|2789.2|2788|2789.7|2788.5|2789.2|2788|17
1749464700000|2025-06-09 10:25:00|2789.4|2788.2|2789.2|2788|2789.4|2788.2|2788.7|2787.5|24
1749465000000|2025-06-09 10:30:00|2788.7|2787.5|2789.7|2788.5|2789.7|2788.5|2788.7|2787.5|24
1749465300000|2025-06-09 10:35:00|2789.2|2788|2790.2|2789|2790.4|2789.2|2789.2|2788|22
1749465600000|2025-06-09 10:40:00|2789.7|2788.5|2788.7|2787.5|2790.2|2789|2788.7|2787.5|24
1749465900000|2025-06-09 10:45:00|2788.2|2787|2788.7|2787.5|2789.2|2788|2788.2|2787|20
1749466200000|2025-06-09 10:50:00|2788.2|2787|2788.7|2787.5|2788.7|2787.5|2788.2|2787|22
1749466500000|2025-06-09 10:55:00|2788.4|2787.2|2790.2|2789|2790.2|2789|2788.2|2787|19
1749466800000|2025-06-09 11:00:00|2789.7|2788.5|2789.7|2788.5|2791.2|2790|2789.2|2788|93
1749467100000|2025-06-09 11:05:00|2790.2|2789|2790.2|2789|2790.2|2789|2789.7|2788.5|5
1749467400000|2025-06-09 11:10:00|2789.7|2788.5|2790.2|2789|2790.2|2789|2789.7|2788.5|9
1749467700000|2025-06-09 11:15:00|2790.7|2789.5|2791.2|2790|2792.7|2791.5|2790.7|2789.5|215
1749468000000|2025-06-09 11:20:00|2791.7|2790.5|2791.7|2790.5|2792.2|2791|2791.7|2790.5|42
1749468300000|2025-06-09 11:25:00|2791.4|2790.2|2790.9|2789.7|2791.7|2790.5|2790.7|2789.5|17
1749468600000|2025-06-09 11:30:00|2791.2|2790|2793.2|2792|2793.2|2792|2790.9|2789.7|33
1749468900000|2025-06-09 11:35:00|2792.7|2791.5|2793.7|2792.5|2793.7|2792.5|2792.7|2791.5|30
1749469200000|2025-06-09 11:40:00|2793.4|2792.2|2792.7|2791.5|2793.7|2792.5|2792.4|2791.2|8
1749469500000|2025-06-09 11:45:00|2792.4|2791.2|2792.4|2791.2|2792.7|2791.5|2791.7|2790.5|21
1749469800000|2025-06-09 11:50:00|2792.7|2791.5|2793.7|2792.5|2793.7|2792.5|2792.7|2791.5|92
1749470100000|2025-06-09 11:55:00|2793.2|2792|2792.2|2791|2794.2|2793|2792.2|2791|82
1749470400000|2025-06-09 12:00:00|2792.7|2791.5|2792.2|2791|2792.7|2791.5|2791.7|2790.5|55
1749470700000|2025-06-09 12:05:00|2791.9|2790.7|2792.2|2791|2792.7|2791.5|2791.9|2790.7|51
1749471000000|2025-06-09 12:10:00|2792.7|2791.5|2791.7|2790.5|2792.7|2791.5|2791.7|2790.5|22
1749471300000|2025-06-09 12:15:00|2791.4|2790.2|2791.2|2790|2791.7|2790.5|2790.7|2789.5|30
1749471600000|2025-06-09 12:20:00|2791.7|2790.5|2791.7|2790.5|2792.2|2791|2791.2|2790|15
1749471900000|2025-06-09 12:25:00|2791.4|2790.2|2791.2|2790|2791.7|2790.5|2791.2|2790|29
1749472200000|2025-06-09 12:30:00|2791.7|2790.5|2791.2|2790|2791.7|2790.5|2791.2|2790|12
1749472500000|2025-06-09 12:35:00|2790.7|2789.5|2791.7|2790.5|2791.7|2790.5|2790.7|2789.5|26
1749472800000|2025-06-09 12:40:00|2791.2|2790|2791.7|2790.5|2791.7|2790.5|2791.2|2790|16
1749473100000|2025-06-09 12:45:00|2792.2|2791|2791.7|2790.5|2792.2|2791|2791.7|2790.5|15
1749473400000|2025-06-09 12:50:00|2792.2|2791|2791.7|2790.5|2792.2|2791|2791.7|2790.5|14
1749473700000|2025-06-09 12:55:00|2791.2|2790|2791.7|2790.5|2791.7|2790.5|2791.2|2790|24
1749474000000|2025-06-09 13:00:00|2791.9|2790.7|2792.4|2791.2|2792.7|2791.5|2791.2|2790|17
1749474300000|2025-06-09 13:05:00|2792.2|2791|2794.2|2793|2794.7|2793.5|2792.2|2791|165
1749474600000|2025-06-09 13:10:00|2793.9|2792.7|2794.7|2793.5|2795.2|2794|2793.7|2792.5|206
1749474900000|2025-06-09 13:15:00|2794.4|2793.2|2793.2|2792|2794.7|2793.5|2792.9|2791.7|34
1749475200000|2025-06-09 13:20:00|2792.9|2791.7|2795.2|2794|2795.2|2794|2792.7|2791.5|70
1749475500000|2025-06-09 13:25:00|2794.7|2793.5|2793.7|2792.5|2795.2|2794|2793.7|2792.5|38
1749475800000|2025-06-09 13:30:00|2794.2|2793|2790.7|2789.5|2794.7|2793.5|2790.7|2789.5|266
1749476100000|2025-06-09 13:35:00|2790.2|2789|2792.7|2791.5|2793.2|2792|2790.2|2789|121
1749476400000|2025-06-09 13:40:00|2792.9|2791.7|2794.2|2793|2794.7|2793.5|2792.7|2791.5|98
1749476700000|2025-06-09 13:45:00|2794.7|2793.5|2793.7|2792.5|2794.9|2793.7|2792.7|2791.5|55
1749477000000|2025-06-09 13:50:00|2793.2|2792|2793.7|2792.5|2794.2|2793|2792.2|2791|38
1749477300000|2025-06-09 13:55:00|2793.9|2792.7|2793.2|2792|2794.2|2793|2792.9|2791.7|27
1749477600000|2025-06-09 14:00:00|2793.4|2792.2|2793.7|2792.5|2795.2|2794|2792.7|2791.5|73
1749477900000|2025-06-09 14:05:00|2794.2|2793|2793.7|2792.5|2794.4|2793.2|2793.2|2792|91
1749478200000|2025-06-09 14:10:00|2794.2|2793|2793.7|2792.5|2795.2|2794|2793.7|2792.5|83
1749478500000|2025-06-09 14:15:00|2793.4|2792.2|2792.7|2791.5|2793.7|2792.5|2792.7|2791.5|72
1749478800000|2025-06-09 14:20:00|2793.2|2792|2792.7|2791.5|2793.7|2792.5|2792.7|2791.5|56
1749479100000|2025-06-09 14:25:00|2793.2|2792|2794.2|2793|2794.2|2793|2792.7|2791.5|49
1749479400000|2025-06-09 14:30:00|2794.7|2793.5|2794.7|2793.5|2795.7|2794.5|2793.7|2792.5|505
1749479700000|2025-06-09 14:35:00|2794.4|2793.2|2794.2|2793|2794.7|2793.5|2793.7|2792.5|80
1749480000000|2025-06-09 14:40:00|2794.7|2793.5|2792.2|2791|2795.2|2794|2791.7|2790.5|85
1749480300000|2025-06-09 14:45:00|2791.9|2790.7|2790.7|2789.5|2792.2|2791|2790.7|2789.5|66
1749480600000|2025-06-09 14:50:00|2790.2|2789|2791.7|2790.5|2792.2|2791|2790.2|2789|54
1749480900000|2025-06-09 14:55:00|2792.2|2791|2792.2|2791|2792.7|2791.5|2791.2|2790|33
1749481200000|2025-06-09 15:00:00|2792.4|2791.2|2791.7|2790.5|2793.2|2792|2791.2|2790|42
1749481500000|2025-06-09 15:05:00|2791.9|2790.7|2791.2|2790|2792.2|2791|2790.7|2789.5|46
1749481800000|2025-06-09 15:10:00|2791.7|2790.5|2791.7|2790.5|2792.2|2791|2791.7|2790.5|73
1749482100000|2025-06-09 15:15:00|2792.2|2791|2790.7|2789.5|2792.2|2791|2790.7|2789.5|94
1749482400000|2025-06-09 15:20:00|2791.2|2790|2790.7|2789.5|2791.2|2790|2789.7|2788.5|36
1749482700000|2025-06-09 15:25:00|2790.2|2789|2789.7|2788.5|2790.2|2789|2789.7|2788.5|48
1749483000000|2025-06-09 15:30:00|2790.2|2789|2789.7|2788.5|2790.7|2789.5|2789.7|2788.5|34
1749483300000|2025-06-09 15:35:00|2790.2|2789|2790.2|2789|2790.7|2789.5|2789.7|2788.5|67
1749483600000|2025-06-09 15:40:00|2790.7|2789.5|2790.2|2789|2790.7|2789.5|2789.7|2788.5|48
1749483900000|2025-06-09 15:45:00|2790.7|2789.5|2790.2|2789|2790.7|2789.5|2789.7|2788.5|53
1749484200000|2025-06-09 15:50:00|2790.7|2789.5|2790.7|2789.5|2790.7|2789.5|2790.2|2789|11
1749484500000|2025-06-09 15:55:00|2790.4|2789.2|2790.2|2789|2790.7|2789.5|2790.2|2789|27
1749484800000|2025-06-09 16:00:00|2789.7|2788.5|2790.2|2789|2790.7|2789.5|2789.7|2788.5|36
1749485100000|2025-06-09 16:05:00|2789.7|2788.5|2789.7|2788.5|2789.7|2788.5|2788.7|2787.5|40
1749485400000|2025-06-09 16:10:00|2789.4|2788.2|2790.7|2789.5|2791.2|2790|2789.2|2788|17
1749485700000|2025-06-09 16:15:00|2790.9|2789.7|2790.4|2789.2|2791.2|2790|2789.7|2788.5|13
1749486000000|2025-06-09 16:20:00|2790.7|2789.5|2790.7|2789.5|2790.7|2789.5|2790.2|2789|13
1749486300000|2025-06-09 16:25:00|2791.2|2790|2790.7|2789.5|2791.2|2790|2790.2|2789|35
1749486600000|2025-06-09 16:30:00|2791.2|2790|2791.2|2790|2791.7|2790.5|2790.9|2789.7|26
1749486900000|2025-06-09 16:35:00|2791.7|2790.5|2790.2|2789|2791.7|2790.5|2790.2|2789|24
1749487200000|2025-06-09 16:40:00|2789.7|2788.5|2790.2|2789|2790.7|2789.5|2789.7|2788.5|32
1749487500000|2025-06-09 16:45:00|2789.9|2788.7|2790.7|2789.5|2791.2|2790|2789.9|2788.7|46
1749487800000|2025-06-09 16:50:00|2791.2|2790|2792.2|2791|2792.7|2791.5|2791.2|2790|75
1749488100000|2025-06-09 16:55:00|2792.7|2791.5|2791.2|2790|2792.7|2791.5|2790.7|2789.5|34
1749488400000|2025-06-09 17:00:00|2790.7|2789.5|2791.7|2790.5|2791.7|2790.5|2790.7|2789.5|10
1749488700000|2025-06-09 17:05:00|2792.2|2791|2792.2|2791|2792.7|2791.5|2792.2|2791|27
1749489000000|2025-06-09 17:10:00|2791.7|2790.5|2792.2|2791|2792.7|2791.5|2791.7|2790.5|18
1749489300000|2025-06-09 17:15:00|2792.7|2791.5|2791.7|2790.5|2792.7|2791.5|2791.2|2790|16
1749489600000|2025-06-09 17:20:00|2791.9|2790.7|2793.2|2792|2793.2|2792|2791.7|2790.5|23
1749489900000|2025-06-09 17:25:00|2793.7|2792.5|2793.7|2792.5|2794.7|2793.5|2793.2|2792|27
1749490200000|2025-06-09 17:30:00|2793.2|2792|2793.7|2792.5|2794.2|2793|2793.2|2792|14
1749490500000|2025-06-09 17:35:00|2793.9|2792.7|2794.2|2793|2794.7|2793.5|2793.7|2792.5|23
1749490800000|2025-06-09 17:40:00|2793.7|2792.5|2794.2|2793|2794.7|2793.5|2793.7|2792.5|11
1749491100000|2025-06-09 17:45:00|2794.7|2793.5|2794.2|2793|2794.7|2793.5|2793.7|2792.5|21
1749491400000|2025-06-09 17:50:00|2794.7|2793.5|2794.7|2793.5|2795.2|2794|2794.2|2793|30
1749491700000|2025-06-09 17:55:00|2794.2|2793|2793.7|2792.5|2794.7|2793.5|2793.7|2792.5|28
1749492000000|2025-06-09 18:00:00|2794.2|2793|2793.2|2792|2794.2|2793|2793.2|2792|27
1749492300000|2025-06-09 18:05:00|2793.7|2792.5|2793.7|2792.5|2793.7|2792.5|2793.2|2792|10
1749492600000|2025-06-09 18:10:00|2793.9|2792.7|2794.2|2793|2794.7|2793.5|2793.7|2792.5|22
1749492900000|2025-06-09 18:15:00|2794.7|2793.5|2794.2|2793|2794.7|2793.5|2794.2|2793|3
1749493200000|2025-06-09 18:20:00|2794.7|2793.5|2794.2|2793|2794.7|2793.5|2794.2|2793|10
1749493500000|2025-06-09 18:25:00|2794.7|2793.5|2793.7|2792.5|2795.2|2794|2793.7|2792.5|25
1749493800000|2025-06-09 18:30:00|2793.9|2792.7|2793.7|2792.5|2794.2|2793|2793.7|2792.5|8
1749494100000|2025-06-09 18:35:00|2793.9|2792.7|2793.2|2792|2793.9|2792.7|2792.7|2791.5|20
1749494400000|2025-06-09 18:40:00|2792.9|2791.7|2793.2|2792|2793.2|2792|2792.2|2791|24
1749494700000|2025-06-09 18:45:00|2793.4|2792.2|2793.2|2792|2793.7|2792.5|2793.2|2792|25
1749495000000|2025-06-09 18:50:00|2793.7|2792.5|2793.7|2792.5|2794.2|2793|2793.4|2792.2|20
1749495300000|2025-06-09 18:55:00|2793.4|2792.2|2794.7|2793.5|2794.7|2793.5|2793.2|2792|25
1749495600000|2025-06-09 19:00:00|2794.9|2793.7|2795.2|2794|2795.2|2794|2794.7|2793.5|8
1749495900000|2025-06-09 19:05:00|2794.9|2793.7|2794.7|2793.5|2794.9|2793.7|2794.2|2793|37
1749496200000|2025-06-09 19:10:00|2794.2|2793|2793.7|2792.5|2794.2|2793|2793.7|2792.5|17
1749496500000|2025-06-09 19:15:00|2794.2|2793|2793.2|2792|2794.2|2793|2792.7|2791.5|88
1749496800000|2025-06-09 19:20:00|2792.7|2791.5|2793.7|2792.5|2793.7|2792.5|2792.7|2791.5|56
1749497100000|2025-06-09 19:25:00|2793.2|2792|2794.2|2793|2794.2|2793|2793.2|2792|49
1749497400000|2025-06-09 19:30:00|2794.4|2793.2|2793.7|2792.5|2794.7|2793.5|2793.2|2792|63
1749497700000|2025-06-09 19:35:00|2793.2|2792|2790.7|2789.5|2793.2|2792|2790.7|2789.5|274
1749498000000|2025-06-09 19:40:00|2791.2|2790|2790.2|2789|2791.2|2790|2790.2|2789|197
1749498300000|2025-06-09 19:45:00|2789.9|2788.7|2788.7|2787.5|2790.2|2789|2788.7|2787.5|209
1749498600000|2025-06-09 19:50:00|2789.2|2788|2788.2|2787|2790.2|2789|2788.2|2787|299
1749498900000|2025-06-09 19:55:00|2788.7|2787.5|2788.7|2787.5|2790.2|2789|2787.7|2786.5|290
1749499200000|2025-06-09 20:00:00|2789.2|2788|2788.2|2787|2789.2|2788|2787.7|2786.5|35
1749499500000|2025-06-09 20:05:00|2788.4|2787.2|2788.2|2787|2788.7|2787.5|2788.2|2787|10
1749499800000|2025-06-09 20:10:00|2787.7|2786.5|2787.9|2786.7|2788.2|2787|2787.7|2786.5|4
1749500100000|2025-06-09 20:15:00|2788.2|2787|2787.7|2786.5|2788.2|2787|2787.7|2786.5|2
1749500400000|2025-06-09 20:20:00|2787.9|2786.7|2788.2|2787|2788.2|2787|2787.7|2786.5|4
1749500700000|2025-06-09 20:25:00|2788.4|2787.2|2788.7|2787.5|2788.7|2787.5|2788.4|2787.2|3
1749501000000|2025-06-09 20:30:00|2788.9|2787.7|2789.4|2788.2|2789.7|2788.5|2788.9|2787.7|16
1749501300000|2025-06-09 20:35:00|2789.7|2788.5|2789.7|2788.5|2789.7|2788.5|2789.7|2788.5|0
1749501600000|2025-06-09 20:40:00|2790.2|2789|2789.7|2788.5|2790.2|2789|2789.7|2788.5|4
1749502200000|2025-06-09 20:50:00|2789.9|2788.7|2789.4|2787.4|2789.9|2788.7|2789.4|2787.4|37
1749502500000|2025-06-09 20:55:00|2789.2|2787.2|2789.8|2787.8|2790.2|2788.2|2788.9|2786.9|0
1749502800000|2025-06-09 21:00:00|2789.9|2787.9|2789.7|2787.7|2789.9|2787.9|2789.7|2787.7|7
1749503100000|2025-06-09 21:05:00|2789.8|2787.8|2789.7|2787.7|2789.8|2787.8|2789.7|2787.7|0
1749503400000|2025-06-09 21:10:00|2789.8|2787.8|2789.8|2787.8|2789.8|2787.8|2789.8|2787.8|0
1749503700000|2025-06-09 21:15:00|2789.7|2787.7|2789.6|2787.6|2789.8|2787.8|2789.6|2787.6|0
1749504300000|2025-06-09 21:25:00|2789.7|2787.7|2789.8|2787.8|2789.8|2787.8|2789.7|2787.7|0
1749504600000|2025-06-09 21:30:00|2789.7|2787.7|2789.9|2787.9|2790|2788|2789.7|2787.7|0
1749504900000|2025-06-09 21:35:00|2789.7|2787.7|2789.9|2787.9|2789.9|2787.9|2789.7|2787.7|0
1749505200000|2025-06-09 21:40:00|2789.7|2787.7|2789.8|2787.8|2789.9|2787.9|2789.7|2787.7|0
1749505500000|2025-06-09 21:45:00|2789.7|2787.7|2789.8|2787.8|2789.8|2787.8|2789.7|2787.7|0
1749505800000|2025-06-09 21:50:00|2789.9|2787.9|2789.8|2787.8|2789.9|2787.9|2789.8|2787.8|0
1749506100000|2025-06-09 21:55:00|2789.9|2787.9|2789.9|2787.9|2789.9|2787.9|2789.9|2787.9|0
1749506400000|2025-06-09 22:00:00|2790.1|2788.1|2791.7|2789.7|2792|2790|2789.4|2787.4|0
1749506700000|2025-06-09 22:05:00|2791.8|2789.8|2791.6|2789.6|2792|2790|2790.8|2788.8|0
1749507000000|2025-06-09 22:10:00|2791.7|2789.7|2792.1|2790.1|2792.3|2790.3|2791.7|2789.7|0
1749507300000|2025-06-09 22:15:00|2792.2|2790.2|2792.1|2790.1|2792.3|2790.3|2792.1|2790.1|0
1749507600000|2025-06-09 22:20:00|2792.3|2790.3|2792.1|2790.1|2792.3|2790.3|2792.1|2790.1|0
1749507900000|2025-06-09 22:25:00|2792.2|2790.2|2791.6|2789.6|2792.5|2790.5|2791.6|2789.6|0
1749508200000|2025-06-09 22:30:00|2791.8|2789.8|2792.1|2790.1|2792.1|2790.1|2791.4|2789.4|0
1749508500000|2025-06-09 22:35:00|2792|2790|2792.4|2790.4|2792.4|2790.4|2792|2790|0
1749508800000|2025-06-09 22:40:00|2792.3|2790.3|2792.4|2790.4|2792.4|2790.4|2792.1|2790.1|0
1749509100000|2025-06-09 22:45:00|2792.1|2790.1|2792|2790|2792.3|2790.3|2791.9|2789.9|0
1749509400000|2025-06-09 22:50:00|2792.1|2790.1|2792|2790|2792.1|2790.1|2791.8|2789.8|0
1749509700000|2025-06-09 22:55:00|2792.1|2790.1|2791.9|2789.9|2792.1|2790.1|2791.8|2789.8|0
1749510000000|2025-06-09 23:00:00|2792|2790|2792.7|2790.7|2793.2|2791.2|2791.9|2789.9|0
1749510300000|2025-06-09 23:05:00|2792.9|2790.9|2792.7|2790.7|2793|2791|2792.7|2790.7|0
1749510600000|2025-06-09 23:10:00|2792.6|2790.6|2791.9|2789.9|2792.6|2790.6|2791.9|2789.9|0
1749510900000|2025-06-09 23:15:00|2791.8|2789.8|2792.4|2790.4|2792.4|2790.4|2791.5|2789.5|0
1749511200000|2025-06-09 23:20:00|2792.2|2790.2|2792.1|2790.1|2792.2|2790.2|2791.9|2789.9|0
1749511500000|2025-06-09 23:25:00|2792.3|2790.3|2793.2|2791.2|2793.4|2791.4|2792.3|2790.3|0
1749511800000|2025-06-09 23:30:00|2793|2791|2793.3|2791.3|2794.1|2792.1|2792.7|2790.7|0
1749512100000|2025-06-09 23:35:00|2793.1|2791.1|2792.8|2790.8|2793.4|2791.4|2792.1|2790.1|0
1749512400000|2025-06-09 23:40:00|2792.9|2790.9|2792.8|2790.8|2793.7|2791.7|2792|2790|0
1749512700000|2025-06-09 23:45:00|2792.4|2791.2|2791.7|2790.5|2793.4|2792.2|2791.2|2790|304
1749513000000|2025-06-09 23:50:00|2791.4|2790.2|2790.9|2789.7|2791.7|2790.5|2790.2|2789|94
1749513300000|2025-06-09 23:55:00|2791.2|2790|2792.2|2791|2792.2|2791|2789.7|2788.5|247
1749513600000|2025-06-10 00:00:00|2792|2791.2|2798.5|2797.7|2800.7|2799.9|2791.5|2790.7|1415
1749513900000|2025-06-10 00:05:00|2798.7|2797.9|2796|2795.2|2799.5|2798.7|2794.5|2793.7|685
1749514200000|2025-06-10 00:10:00|2795.5|2794.7|2795|2794.2|2798.7|2797.9|2795|2794.2|444
1749514500000|2025-06-10 00:15:00|2795.5|2794.7|2794.5|2793.7|2796.7|2795.9|2793.5|2792.7|512
1749514800000|2025-06-10 00:20:00|2794.7|2793.9|2793.1|2792.3|2795.1|2794.3|2793.1|2792.3|214
1749515100000|2025-06-10 00:25:00|2793.6|2792.8|2792.6|2791.8|2793.6|2792.8|2792.1|2791.3|317
1749515400000|2025-06-10 00:30:00|2792.1|2791.3|2791.1|2790.3|2792.6|2791.8|2791.1|2790.3|355
1749515700000|2025-06-10 00:35:00|2791.6|2790.8|2791.1|2790.3|2792.6|2791.8|2790.1|2789.3|264
1749516000000|2025-06-10 00:40:00|2790.6|2789.8|2792.1|2791.3|2792.6|2791.8|2790.3|2789.5|217
1749516300000|2025-06-10 00:45:00|2791.6|2790.8|2790.6|2789.8|2791.6|2790.8|2790.1|2789.3|196
1749516600000|2025-06-10 00:50:00|2790.8|2790|2792.1|2791.3|2792.1|2791.3|2790.1|2789.3|122
1749516900000|2025-06-10 00:55:00|2791.6|2790.8|2790.6|2789.8|2791.6|2790.8|2790.1|2789.3|178
1749517200000|2025-06-10 01:00:00|2791.1|2790.3|2792.3|2791.5|2793.6|2792.8|2791.1|2790.3|304
1749517500000|2025-06-10 01:05:00|2792.1|2791.3|2791.6|2790.8|2793.1|2792.3|2790.1|2789.3|185
1749517800000|2025-06-10 01:10:00|2791.8|2791|2792.1|2791.3|2792.6|2791.8|2791.6|2790.8|140
1749518100000|2025-06-10 01:15:00|2792.6|2791.8|2792.6|2791.8|2793.6|2792.8|2792.1|2791.3|185
1749518400000|2025-06-10 01:20:00|2792.1|2791.3|2793.1|2792.3|2793.1|2792.3|2792.1|2791.3|131
1749518700000|2025-06-10 01:25:00|2793.3|2792.5|2795.6|2794.8|2796.1|2795.3|2793.3|2792.5|345
1749519000000|2025-06-10 01:30:00|2795.8|2795|2796.6|2795.8|2796.6|2795.8|2794.6|2793.8|177
1749519300000|2025-06-10 01:35:00|2796.3|2795.5|2797.6|2796.8|2798.6|2797.8|2795.6|2794.8|259
1749519600000|2025-06-10 01:40:00|2797.8|2797|2799.3|2798.5|2799.6|2798.8|2796.6|2795.8|369
1749519900000|2025-06-10 01:45:00|2799.6|2798.8|2800.6|2799.8|2800.6|2799.8|2798.1|2797.3|192
1749520200000|2025-06-10 01:50:00|2800.1|2799.3|2799.6|2798.8|2800.6|2799.8|2799.1|2798.3|186
1749520500000|2025-06-10 01:55:00|2799.1|2798.3|2801.1|2800.3|2801.1|2800.3|2798.6|2797.8|165
1749520800000|2025-06-10 02:00:00|2801.3|2800.5|2799.8|2799|2802.6|2801.8|2799.6|2798.8|266
1749521100000|2025-06-10 02:05:00|2799.6|2798.8|2799.6|2798.8|2800.8|2800|2799.3|2798.5|182
1749521400000|2025-06-10 02:10:00|2799.3|2798.5|2800.1|2799.3|2801.1|2800.3|2799.1|2798.3|276
1749521700000|2025-06-10 02:15:00|2800.6|2799.8|2802.1|2801.3|2802.1|2801.3|2800.3|2799.5|123
1749522000000|2025-06-10 02:20:00|2801.6|2800.8|2802.6|2801.8|2803.1|2802.3|2801.6|2800.8|136
1749522300000|2025-06-10 02:25:00|2802.1|2801.3|2802.8|2802|2803.1|2802.3|2801.6|2800.8|271
1749522600000|2025-06-10 02:30:00|2803|2801.8|2802.8|2801.6|2803.3|2802.1|2802|2800.8|133
1749522900000|2025-06-10 02:35:00|2801.8|2800.6|2801.8|2800.6|2802.8|2801.6|2801.3|2800.1|192
1749523200000|2025-06-10 02:40:00|2802|2800.8|2802.3|2801.1|2802.3|2801.1|2801.8|2800.6|52
1749523500000|2025-06-10 02:45:00|2801.8|2800.6|2799.3|2798.1|2801.8|2800.6|2799|2797.8|171
1749523800000|2025-06-10 02:50:00|2799.5|2798.3|2799.8|2798.6|2800.3|2799.1|2799.5|2798.3|70
1749524100000|2025-06-10 02:55:00|2800|2798.8|2799.8|2798.6|2800.3|2799.1|2799.3|2798.1|119
1749524400000|2025-06-10 03:00:00|2799.3|2798.1|2798.8|2797.6|2799.3|2798.1|2798.8|2797.6|131
1749524700000|2025-06-10 03:05:00|2799|2797.8|2798.3|2797.1|2799|2797.8|2798.3|2797.1|120
1749525000000|2025-06-10 03:10:00|2798.5|2797.3|2798.3|2797.1|2798.8|2797.6|2798.3|2797.1|56
1749525300000|2025-06-10 03:15:00|2798.8|2797.6|2799.3|2798.1|2799.3|2798.1|2798.8|2797.6|67
1749525600000|2025-06-10 03:20:00|||||||||11
1749525900000|2025-06-10 03:25:00|2799.8|2798.6|2800.8|2799.6|2800.8|2799.6|2799.8|2798.6|209
1749526200000|2025-06-10 03:30:00|2800.6|2799.8|2801.1|2800.3|2801.6|2800.8|2800.1|2799.3|428
1749526500000|2025-06-10 03:35:00|2800.6|2799.8|2802.1|2801.3|2802.1|2801.3|2800.1|2799.3|159
1749526800000|2025-06-10 03:40:00|2801.6|2800.8|2801.1|2800.3|2802.1|2801.3|2800.6|2799.8|164
1749527100000|2025-06-10 03:45:00|2800.6|2799.8|2801.6|2800.8|2802.1|2801.3|2800.6|2799.8|138
1749527400000|2025-06-10 03:50:00|2801.1|2800.3|2800.1|2799.3|2801.1|2800.3|2799.8|2799|184
1749527700000|2025-06-10 03:55:00|2799.6|2798.8|2799.1|2798.3|2800.1|2799.3|2798.6|2797.8|219
1749528000000|2025-06-10 04:00:00|2799.6|2798.8|2798.1|2797.3|2799.6|2798.8|2798.1|2797.3|170
1749528300000|2025-06-10 04:05:00|2798.6|2797.8|2798.1|2797.3|2799.1|2798.3|2798.1|2797.3|119
1749528600000|2025-06-10 04:10:00|2797.8|2797|2797.6|2796.8|2798.1|2797.3|2797.6|2796.8|107
1749528900000|2025-06-10 04:15:00|2797.1|2796.3|2797.6|2796.8|2797.6|2796.8|2797.1|2796.3|94
1749529200000|2025-06-10 04:20:00|2797.1|2796.3|2797.6|2796.8|2797.6|2796.8|2797.1|2796.3|150
1749529500000|2025-06-10 04:25:00|2797.3|2796.5|2797.1|2796.3|2797.6|2796.8|2796.6|2795.8|171
1749529800000|2025-06-10 04:30:00|2797.6|2796.8|2798.1|2797.3|2798.1|2797.3|2797.3|2796.5|165
1749530100000|2025-06-10 04:35:00|2797.6|2796.8|2798.1|2797.3|2798.6|2797.8|2797.6|2796.8|210
1749530400000|2025-06-10 04:40:00|2797.6|2796.8|2797.6|2796.8|2798.1|2797.3|2797.6|2796.8|98
1749530700000|2025-06-10 04:45:00|2798.1|2797.3|2798.1|2797.3|2798.1|2797.3|2797.6|2796.8|121
1749531000000|2025-06-10 04:50:00|2797.6|2796.8|2797.6|2796.8|2797.6|2796.8|2797.6|2796.8|102
1749531300000|2025-06-10 04:55:00|2798.1|2797.3|2797.6|2796.8|2798.1|2797.3|2797.6|2796.8|134
1749531600000|2025-06-10 05:00:00|2797.1|2796.3|2796.6|2795.8|2797.1|2796.3|2796.1|2795.3|261
1749531900000|2025-06-10 05:05:00|2797.1|2796.3|2796.6|2795.8|2797.6|2796.8|2796.6|2795.8|281
1749532200000|2025-06-10 05:10:00|2796.8|2796|2796.1|2795.3|2796.8|2796|2796.1|2795.3|172
1749532500000|2025-06-10 05:15:00|2795.6|2794.8|2792.6|2791.8|2795.6|2794.8|2792.6|2791.8|346
1749532800000|2025-06-10 05:20:00|2792.1|2791.3|2787.8|2787|2792.6|2791.8|2785.1|2784.3|1125
1749533100000|2025-06-10 05:25:00|2787.6|2786.8|2785.3|2784.5|2789.6|2788.8|2783.1|2782.3|957
1749533400000|2025-06-10 05:30:00|2785.6|2784.8|2781.1|2780.3|2785.6|2784.8|2780.1|2779.3|978
1749533700000|2025-06-10 05:35:00|2780.8|2780|2787.3|2786.5|2787.6|2786.8|2780.1|2779.3|426
1749534000000|2025-06-10 05:40:00|2787.1|2786.3|2788.1|2787.3|2788.8|2788|2787.1|2786.3|247
1749534300000|2025-06-10 05:45:00|2787.6|2786.8|2786.1|2785.3|2788.6|2787.8|2785.6|2784.8|244
1749534600000|2025-06-10 05:50:00|2786.6|2785.8|2786.1|2785.3|2786.6|2785.8|2784.8|2784|280
1749534900000|2025-06-10 05:55:00|2786.3|2785.5|2786.6|2785.8|2787.6|2786.8|2785.6|2784.8|206
1749535200000|2025-06-10 06:00:00|2787.1|2786.3|2786.3|2785.5|2787.8|2787|2785.1|2784.3|292
1749535500000|2025-06-10 06:05:00|2786.1|2785.3|2786.8|2786|2788.1|2787.3|2786.1|2785.3|242
1749535800000|2025-06-10 06:10:00|2786.6|2785.8|2786.1|2785.3|2787.1|2786.3|2785.3|2784.5|217
1749536100000|2025-06-10 06:15:00|2785.6|2784.8|2786.1|2785.3|2786.6|2785.8|2784.6|2783.8|472
1749536400000|2025-06-10 06:20:00|2785.6|2784.8|2784.6|2783.8|2786.1|2785.3|2784.1|2783.3|358
1749536700000|2025-06-10 06:25:00|2783.6|2782.8|2783.6|2782.8|2785.6|2784.8|2782.6|2781.8|1674
1749537000000|2025-06-10 06:30:00|2784.6|2783.8|2784.6|2783.8|2786.1|2785.3|2784.1|2783.3|1979
1749537300000|2025-06-10 06:35:00|2784.8|2784|2790.2|2788.2|2790.2|2788.2|2784.6|2783.8|526
1749537600000|2025-06-10 06:40:00|2790.3|2788.3|2789.7|2787.7|2790.8|2788.8|2789.6|2787.6|6
1749537900000|2025-06-10 06:45:00|2789.5|2787.5|2788.1|2786.1|2789.8|2787.8|2787.8|2785.8|478
1749538200000|2025-06-10 06:50:00|2788|2786|2787.2|2785.2|2788|2786|2786.7|2784.7|0
1749538500000|2025-06-10 06:55:00|2787.3|2785.3|2786.9|2784.9|2788.3|2786.3|2786.9|2784.9|0
1749538800000|2025-06-10 07:00:00|2786.8|2784.8|2787.7|2785.7|2788.3|2786.3|2786|2784|0
1749539100000|2025-06-10 07:05:00|2787.6|2785.6|2787.1|2785.1|2787.8|2785.8|2786.6|2784.6|0
1749539400000|2025-06-10 07:10:00|2786.9|2784.9|2788.1|2786.1|2788.2|2786.2|2786.5|2784.5|0
1749539700000|2025-06-10 07:15:00|2788.2|2786.2|2789.2|2787.2|2789.7|2787.7|2787.7|2785.7|0
1749540000000|2025-06-10 07:20:00|2789.1|2787.1|2789.5|2787.5|2789.5|2787.5|2788.5|2786.5|0
1749540300000|2025-06-10 07:25:00|2789.4|2787.4|2787.8|2785.8|2790.1|2788.1|2787.8|2785.8|0
1749540600000|2025-06-10 07:30:00|2787.5|2785.5|2788.7|2786.7|2789.6|2787.6|2787.2|2785.2|0
1749540900000|2025-06-10 07:35:00|2788.9|2786.9|2786.8|2784.8|2789.1|2787.1|2786.6|2784.6|0
1749541200000|2025-06-10 07:40:00|2787|2785|2784.8|2782.8|2787|2785|2784.8|2782.8|0
1749541500000|2025-06-10 07:45:00|2784.6|2782.6|2785.9|2783.9|2786.6|2784.6|2783|2781|0
1749541800000|2025-06-10 07:50:00|2785.6|2783.6|2786|2784|2786.4|2784.4|2784.5|2782.5|0
1749542100000|2025-06-10 07:55:00|2786.2|2784.2|2788.3|2786.3|2788.4|2786.4|2785.5|2783.5|0
1749542400000|2025-06-10 08:00:00|2788.2|2786.2|2788.3|2787.1|2789.3|2788.1|2786.8|2785.6|326
1749542700000|2025-06-10 08:05:00|2788|2786.8|2786.8|2785.6|2788.3|2787.1|2786.8|2785.6|114
1749543000000|2025-06-10 08:10:00|2787.3|2786.1|2782.3|2781.1|2787.3|2786.1|2781.8|2780.6|110
1749543300000|2025-06-10 08:15:00|2782|2780.8|2783.8|2782.6|2784.3|2783.1|2782|2780.8|97
1749543600000|2025-06-10 08:20:00|2784|2782.8|2783.8|2782.6|2785|2783.8|2783.3|2782.1|97
1749543900000|2025-06-10 08:25:00|2784.3|2783.1|2784.8|2783.6|2785|2783.8|2783.3|2782.1|131
1749544200000|2025-06-10 08:30:00|2785.3|2784.1|2786.3|2785.1|2786.8|2785.6|2784.8|2783.6|105
1749544500000|2025-06-10 08:35:00|2786.8|2785.6|2787.3|2786.1|2787.3|2786.1|2786.3|2785.1|8
1749544800000|2025-06-10 08:40:00|2787|2785.8|2785.8|2784.6|2787.3|2786.1|2785.3|2784.1|83
1749545100000|2025-06-10 08:45:00|2786|2784.8|2785.8|2784.6|2786|2784.8|2785.3|2784.1|21
1749545400000|2025-06-10 08:50:00|2785.3|2784.1|2784.3|2783.1|2785.8|2784.6|2783.8|2782.6|27
1749545700000|2025-06-10 08:55:00|2783.8|2782.6|2784.8|2783.6|2785|2783.8|2783.8|2782.6|18
1749546000000|2025-06-10 09:00:00|2784.3|2783.1|2785.3|2784.1|2785.8|2784.6|2783.8|2782.6|34
1749546300000|2025-06-10 09:05:00|2785|2783.8|2786.3|2785.1|2786.3|2785.1|2785|2783.8|1
1749546600000|2025-06-10 09:10:00|2785.8|2784.6|2786.8|2785.6|2786.8|2785.6|2785.3|2784.1|24
1749546900000|2025-06-10 09:15:00|2787.3|2786.1|2786.8|2785.6|2787.3|2786.1|2786.3|2785.1|7
1749547200000|2025-06-10 09:20:00|2786.5|2785.3|2786.8|2785.6|2787.3|2786.1|2786.3|2785.1|21
1749547500000|2025-06-10 09:25:00|2787.3|2786.1|2786.3|2785.1|2787.3|2786.1|2786.3|2785.1|47
1749547800000|2025-06-10 09:30:00|2786.5|2785.3|2787.3|2786.1|2787.8|2786.6|2786.3|2785.1|63
1749548100000|2025-06-10 09:35:00|2787.5|2786.3|2788.3|2787.1|2788.3|2787.1|2787.3|2786.1|48
1749548400000|2025-06-10 09:40:00|2788.5|2787.3|2788.3|2787.1|2788.8|2787.6|2787.8|2786.6|10
1749548700000|2025-06-10 09:45:00|2787.8|2786.6|2788.3|2787.1|2788.3|2787.1|2787.8|2786.6|5
1749549000000|2025-06-10 09:50:00|2787.8|2786.6|2788.8|2787.6|2788.8|2787.6|2787.8|2786.6|32
1749549300000|2025-06-10 09:55:00|2789|2787.8|2788.8|2787.6|2789.3|2788.1|2788.8|2787.6|4
1749549600000|2025-06-10 10:00:00|2789|2787.8|2791|2789.8|2791.3|2790.1|2789|2787.8|88
1749549900000|2025-06-10 10:05:00|2790.8|2789.6|2789.8|2788.6|2791.5|2790.3|2789.8|2788.6|45
1749550200000|2025-06-10 10:10:00|2789.5|2788.3|2788.8|2787.6|2790.3|2789.1|2788.8|2787.6|9
1749550500000|2025-06-10 10:15:00|2789.3|2788.1|2790.3|2789.1|2790.3|2789.1|2789.3|2788.1|14
1749550800000|2025-06-10 10:20:00|2790|2788.8|2790.3|2789.1|2790.3|2789.1|2789.8|2788.6|17
1749551100000|2025-06-10 10:25:00|2790|2788.8|2789.3|2788.1|2790.3|2789.1|2788.3|2787.1|18
1749551400000|2025-06-10 10:30:00|2789.5|2788.3|2789.5|2788.3|2789.5|2788.3|2788.8|2787.6|4
1749551700000|2025-06-10 10:35:00|2789.8|2788.6|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|4
1749552000000|2025-06-10 10:40:00|2789.5|2788.3|2789.3|2788.1|2789.5|2788.3|2789.3|2788.1|4
1749552300000|2025-06-10 10:45:00|2789|2787.8|2788.3|2787.1|2789.3|2788.1|2788.3|2787.1|12
1749552600000|2025-06-10 10:50:00|2788.5|2787.3|2788.8|2787.6|2789.8|2788.6|2788.3|2787.1|20
1749552900000|2025-06-10 10:55:00|2789|2787.8|2789.8|2788.6|2790.3|2789.1|2788.8|2787.6|26
1749553200000|2025-06-10 11:00:00|2790.3|2789.1|2790.3|2789.1|2790.3|2789.1|2789.3|2788.1|21
1749553500000|2025-06-10 11:05:00|2790.5|2789.3|2787.8|2786.6|2790.8|2789.6|2787|2785.8|60
1749553800000|2025-06-10 11:10:00|2788|2786.8|2786.3|2785.1|2788.3|2787.1|2786|2784.8|14
1749554100000|2025-06-10 11:15:00|2786.5|2785.3|2787.5|2786.3|2787.8|2786.6|2786.3|2785.1|18
1749554400000|2025-06-10 11:20:00|2787.8|2786.6|2787|2785.8|2787.8|2786.6|2786.8|2785.6|6
1749554700000|2025-06-10 11:25:00|2787.3|2786.1|2787.3|2786.1|2787.5|2786.3|2785.8|2784.6|16
1749555000000|2025-06-10 11:30:00|2787.5|2786.3|2789.3|2788.1|2789.8|2788.6|2787.3|2786.1|18
1749555300000|2025-06-10 11:35:00|2789.8|2788.6|2788.8|2787.6|2789.8|2788.6|2787.8|2786.6|133
1749555600000|2025-06-10 11:40:00|2788.5|2787.3|2788|2786.8|2788.8|2787.6|2787.8|2786.6|70
1749555900000|2025-06-10 11:45:00|2787.8|2786.6|2788|2786.8|2788.3|2787.1|2787.8|2786.6|6
1749556200000|2025-06-10 11:50:00|2787.8|2786.6|2789.8|2788.6|2789.8|2788.6|2787.8|2786.6|16
1749556500000|2025-06-10 11:55:00|2790.3|2789.1|2790.3|2789.1|2790.3|2789.1|2789.3|2788.1|27
1749556800000|2025-06-10 12:00:00|2790|2788.8|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|34
1749557100000|2025-06-10 12:05:00|2789.5|2788.3|2790.8|2789.6|2790.8|2789.6|2789.3|2788.1|55
1749557400000|2025-06-10 12:10:00|2790.5|2789.3|2791.3|2790.1|2791.3|2790.1|2789.8|2788.6|88
1749557700000|2025-06-10 12:15:00|2791|2789.8|2790.8|2789.6|2791.3|2790.1|2790.8|2789.6|31
1749558000000|2025-06-10 12:20:00|2790.3|2789.1|2790.3|2789.1|2790.8|2789.6|2790.3|2789.1|22
1749558300000|2025-06-10 12:25:00|2790.5|2789.3|2789.8|2788.6|2790.8|2789.6|2789.8|2788.6|39
1749558600000|2025-06-10 12:30:00|2790.3|2789.1|2789.3|2788.1|2790.3|2789.1|2788.8|2787.6|64
1749558900000|2025-06-10 12:35:00|2789.5|2788.3|2791|2789.8|2791|2789.8|2789.3|2788.1|25
1749559200000|2025-06-10 12:40:00|2791.3|2790.1|2790.8|2789.6|2791.3|2790.1|2790.3|2789.1|29
1749559500000|2025-06-10 12:45:00|2791|2789.8|2790.8|2789.6|2791.3|2790.1|2790.8|2789.6|20
1749559800000|2025-06-10 12:50:00|2790.3|2789.1|2789.8|2788.6|2790.8|2789.6|2788.8|2787.6|32
1749560100000|2025-06-10 12:55:00|2790.3|2789.1|2791.3|2790.1|2791.3|2790.1|2790|2788.8|16
1749560400000|2025-06-10 13:00:00|2791.8|2790.6|2790.3|2789.1|2792|2790.8|2790.3|2789.1|34
1749560700000|2025-06-10 13:05:00|2790.5|2789.3|2790.8|2789.6|2791.3|2790.1|2790.5|2789.3|20
1749561000000|2025-06-10 13:10:00|2791.3|2790.1|2790.8|2789.6|2791.3|2790.1|2790.5|2789.3|23
1749561300000|2025-06-10 13:15:00|2790.3|2789.1|2791.3|2790.1|2791.8|2790.6|2790.3|2789.1|12
1749561600000|2025-06-10 13:20:00|2791.8|2790.6|2790.3|2789.1|2791.8|2790.6|2790.3|2789.1|32
1749561900000|2025-06-10 13:25:00|2789.3|2788.1|2788.8|2787.6|2790.3|2789.1|2788.8|2787.6|34
1749562200000|2025-06-10 13:30:00|2789.3|2788.1|2788.3|2787.1|2790|2788.8|2787.3|2786.1|120
1749562500000|2025-06-10 13:35:00|2788|2786.8|2790.3|2789.1|2790.3|2789.1|2787.8|2786.6|102
1749562800000|2025-06-10 13:40:00|2790|2788.8|2789.3|2788.1|2791.8|2790.6|2788.3|2787.1|103
1749563100000|2025-06-10 13:45:00|2789.8|2788.6|2787.8|2786.6|2789.8|2788.6|2787.3|2786.1|260
1749563400000|2025-06-10 13:50:00|2788.3|2787.1|2786.8|2785.6|2788.3|2787.1|2785.8|2784.6|333
1749563700000|2025-06-10 13:55:00|2786.3|2785.1|2784.3|2783.1|2786.8|2785.6|2784|2782.8|263
1749564000000|2025-06-10 14:00:00|2784.8|2783.6|2787.8|2786.6|2788.8|2787.6|2784.8|2783.6|176
1749564300000|2025-06-10 14:05:00|2788.3|2787.1|2787.3|2786.1|2788.8|2787.6|2787.3|2786.1|82
1749564600000|2025-06-10 14:10:00|2787.8|2786.6|2789.8|2788.6|2789.8|2788.6|2787.8|2786.6|76
1749564900000|2025-06-10 14:15:00|2789.5|2788.3|2790.3|2789.1|2790.3|2789.1|2789.3|2788.1|55
1749565200000|2025-06-10 14:20:00|2789.8|2788.6|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|50
1749565500000|2025-06-10 14:25:00|2790|2788.8|2791.3|2790.1|2791.3|2790.1|2789.8|2788.6|58
1749565800000|2025-06-10 14:30:00|2790.8|2789.6|2789.3|2788.1|2790.8|2789.6|2788.8|2787.6|43
1749566100000|2025-06-10 14:35:00|2789.5|2788.3|2790.3|2789.1|2790.3|2789.1|2788.5|2787.3|34
1749566400000|2025-06-10 14:40:00|2790|2788.8|2790.8|2789.6|2791.3|2790.1|2788.8|2787.6|52
1749566700000|2025-06-10 14:45:00|2790.5|2789.3|2789.8|2788.6|2790.8|2789.6|2788.8|2787.6|225
1749567000000|2025-06-10 14:50:00|2790.3|2789.1|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|64
1749567300000|2025-06-10 14:55:00|2789.5|2788.3|2788.3|2787.1|2789.8|2788.6|2787.8|2786.6|38
1749567600000|2025-06-10 15:00:00|2787.8|2786.6|2788.8|2787.6|2789.8|2788.6|2787.8|2786.6|170
1749567900000|2025-06-10 15:05:00|2788.3|2787.1|2787.3|2786.1|2788.8|2787.6|2787.3|2786.1|23
1749568200000|2025-06-10 15:10:00|2786.8|2785.6|2789.8|2788.6|2790.3|2789.1|2786.8|2785.6|68
1749568500000|2025-06-10 15:15:00|2790.3|2789.1|2791.3|2790.1|2791.8|2790.6|2790.3|2789.1|98
1749568800000|2025-06-10 15:20:00|2791|2789.8|2790.3|2789.1|2791.3|2790.1|2789.8|2788.6|49
1749569100000|2025-06-10 15:25:00|2790.8|2789.6|2792.3|2791.1|2793|2791.8|2790.5|2789.3|244
1749569400000|2025-06-10 15:30:00|2792.5|2791.3|2788|2786.8|2792.8|2791.6|2784.8|2783.6|244
1749569700000|2025-06-10 15:35:00|2788.3|2787.1|2788.8|2787.6|2789|2787.8|2786.8|2785.6|70
1749570000000|2025-06-10 15:40:00|2789.3|2788.1|2789.8|2788.6|2790.3|2789.1|2788|2786.8|31
1749570300000|2025-06-10 15:45:00|2790|2788.8|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|35
1749570600000|2025-06-10 15:50:00|2789.5|2788.3|2790.8|2789.6|2790.8|2789.6|2789.3|2788.1|22
1749570900000|2025-06-10 15:55:00|2790.5|2789.3|2790.8|2789.6|2791.3|2790.1|2790.3|2789.1|81
1749571200000|2025-06-10 16:00:00|2790.3|2789.1|2791.3|2790.1|2791.8|2790.6|2790.3|2789.1|89
1749571500000|2025-06-10 16:05:00|2791.8|2790.6|2792.3|2791.1|2793|2791.8|2791.8|2790.6|21
1749571800000|2025-06-10 16:10:00|2792|2790.8|2791.8|2790.6|2793.3|2792.1|2791.8|2790.6|35
1749572100000|2025-06-10 16:15:00|2791.3|2790.1|2792.3|2791.1|2792.8|2791.6|2791.3|2790.1|30
1749572400000|2025-06-10 16:20:00|2791.8|2790.6|2792.8|2791.6|2792.8|2791.6|2791.8|2790.6|35
1749572700000|2025-06-10 16:25:00|2792.3|2791.1|2792.8|2791.6|2793.3|2792.1|2792|2790.8|52
1749573000000|2025-06-10 16:30:00|2792.5|2791.3|2792.8|2791.6|2792.8|2791.6|2792.5|2791.3|2
1749573300000|2025-06-10 16:35:00|2792.3|2791.1|2792.8|2791.6|2792.8|2791.6|2792.3|2791.1|8
1749573600000|2025-06-10 16:40:00|2792.5|2791.3|2791.8|2790.6|2792.8|2791.6|2791.8|2790.6|6
1749573900000|2025-06-10 16:45:00|2792.3|2791.1|2792.3|2791.1|2792.8|2791.6|2791.8|2790.6|20
1749574200000|2025-06-10 16:50:00|2792.8|2791.6|2793.3|2792.1|2793.8|2792.6|2792.8|2791.6|25
1749574500000|2025-06-10 16:55:00|2792.8|2791.6|2792.8|2791.6|2792.8|2791.6|2792.3|2791.1|14
1749574800000|2025-06-10 17:00:00|2792.5|2791.3|2792.3|2791.1|2792.8|2791.6|2791.8|2790.6|3
1749575100000|2025-06-10 17:05:00|2791.8|2790.6|2792.8|2791.6|2792.8|2791.6|2791.8|2790.6|16
1749575400000|2025-06-10 17:10:00|2793|2791.8|2793.8|2792.6|2794.3|2793.1|2792.8|2791.6|19
1749575700000|2025-06-10 17:15:00|2793.3|2792.1|2793.3|2792.1|2794.3|2793.1|2793.3|2792.1|64
1749576000000|2025-06-10 17:20:00|2793.8|2792.6|2792.8|2791.6|2793.8|2792.6|2792.8|2791.6|23
1749576300000|2025-06-10 17:25:00|2792.3|2791.1|2792.3|2791.1|2792.3|2791.1|2791.3|2790.1|34
1749576600000|2025-06-10 17:30:00|2792|2790.8|2792.3|2791.1|2792.8|2791.6|2791.8|2790.6|17
1749576900000|2025-06-10 17:35:00|2792.8|2791.6|2792.3|2791.1|2792.8|2791.6|2791.8|2790.6|11
1749577200000|2025-06-10 17:40:00|2792|2790.8|2791.8|2790.6|2792.3|2791.1|2791.3|2790.1|20
1749577500000|2025-06-10 17:45:00|2791.5|2790.3|2790.3|2789.1|2791.8|2790.6|2790.3|2789.1|36
1749577800000|2025-06-10 17:50:00|2790.5|2789.3|2790|2788.8|2791.3|2790.1|2789.8|2788.6|66
1749578100000|2025-06-10 17:55:00|2789.8|2788.6|2789.3|2788.1|2790.3|2789.1|2788.5|2787.3|65
1749578400000|2025-06-10 18:00:00|2788.8|2787.6|2787.3|2786.1|2789|2787.8|2786.3|2785.1|176
1749578700000|2025-06-10 18:05:00|2787|2785.8|2787.8|2786.6|2788.8|2787.6|2786.5|2785.3|50
1749579000000|2025-06-10 18:10:00|2787.3|2786.1|2786.8|2785.6|2787.8|2786.6|2786.8|2785.6|25
1749579300000|2025-06-10 18:15:00|2787.3|2786.1|2787.8|2786.6|2788.3|2787.1|2786.8|2785.6|13
1749579600000|2025-06-10 18:20:00|2787.5|2786.3|2788.5|2787.3|2788.8|2787.6|2787.3|2786.1|43
1749579900000|2025-06-10 18:25:00|2788.3|2787.1|2787.8|2786.6|2788.3|2787.1|2786.8|2785.6|16
1749580200000|2025-06-10 18:30:00|2787.3|2786.1|2787.8|2786.6|2788.8|2787.6|2787.3|2786.1|27
1749580500000|2025-06-10 18:35:00|2788|2786.8|2789.3|2788.1|2789.8|2788.6|2787.8|2786.6|37
1749580800000|2025-06-10 18:40:00|2789.8|2788.6|2788.8|2787.6|2789.8|2788.6|2788.8|2787.6|16
1749581100000|2025-06-10 18:45:00|2788.5|2787.3|2788.8|2787.6|2788.8|2787.6|2787.8|2786.6|42
1749581400000|2025-06-10 18:50:00|2789|2787.8|2790.8|2789.6|2790.8|2789.6|2789|2787.8|17
1749581700000|2025-06-10 18:55:00|2791|2789.8|2791.8|2790.6|2793.8|2792.6|2791|2789.8|101
1749582000000|2025-06-10 19:00:00|2792|2790.8|2793.8|2792.6|2794.3|2793.1|2792|2790.8|38
1749582300000|2025-06-10 19:05:00|2794|2792.8|2793.8|2792.6|2794.8|2793.6|2793.3|2792.1|32
1749582600000|2025-06-10 19:10:00|2793.3|2792.1|2793.3|2792.1|2793.8|2792.6|2793.3|2792.1|34
1749582900000|2025-06-10 19:15:00|2792.8|2791.6|2792.8|2791.6|2793.3|2792.1|2792.8|2791.6|19
1749583200000|2025-06-10 19:20:00|2793.3|2792.1|2793.3|2792.1|2793.8|2792.6|2792.8|2791.6|11
1749583500000|2025-06-10 19:25:00|2793.8|2792.6|2793.3|2792.1|2793.8|2792.6|2793.3|2792.1|19
1749583800000|2025-06-10 19:30:00|2792.8|2791.6|2793.3|2792.1|2793.8|2792.6|2792.3|2791.1|16
1749584100000|2025-06-10 19:35:00|2793|2791.8|2792.8|2791.6|2793.3|2792.1|2792.3|2791.1|20
1749584400000|2025-06-10 19:40:00|2792.5|2791.3|2792.3|2791.1|2792.8|2791.6|2791.5|2790.3|17
1749584700000|2025-06-10 19:45:00|2792.8|2791.6|2791.3|2790.1|2792.8|2791.6|2791.3|2790.1|17
1749585000000|2025-06-10 19:50:00|2791.8|2790.6|2792.3|2791.1|2793.3|2792.1|2791.3|2790.1|85
1749585300000|2025-06-10 19:55:00|2792.8|2791.6|2793|2791.8|2793.8|2792.6|2792.3|2791.1|39
1749585600000|2025-06-10 20:00:00|2792.8|2791.6|2792.8|2791.6|2793.3|2792.1|2792.3|2791.1|15
1749585900000|2025-06-10 20:05:00|2792.5|2791.3|2792.8|2791.6|2793.3|2792.1|2792.3|2791.1|2
1749586200000|2025-06-10 20:10:00|2792.5|2791.3|2792.3|2791.1|2792.8|2791.6|2792.3|2791.1|1
1749586500000|2025-06-10 20:15:00|2792.5|2791.3|2793.3|2792.1|2794.3|2793.1|2792.5|2791.3|15
1749586800000|2025-06-10 20:20:00|2793.5|2792.3|2793.3|2792.1|2793.8|2792.6|2793.3|2792.1|2
1749587100000|2025-06-10 20:25:00|||||||||1
1749587400000|2025-06-10 20:30:00|2792.8|2791.6|2793|2791.8|2793.3|2792.1|2792.8|2791.6|1
1749587700000|2025-06-10 20:35:00|2793.3|2792.1|2793.3|2792.1|2793.3|2792.1|2793.3|2792.1|1
1749588000000|2025-06-10 20:40:00|2793|2791.8|2793|2791.8|2793.3|2792.1|2792.8|2791.6|1
1749588300000|2025-06-10 20:45:00|2793.3|2792.1|2793.3|2792.1|2793.5|2792.3|2793.3|2792.1|0
1749588600000|2025-06-10 20:50:00|2793|2791.8|2793.2|2791.2|2793.3|2792.1|2792.8|2791.2|9
1749588900000|2025-06-10 20:55:00|2793.4|2791.4|2793.3|2791.3|2793.9|2791.9|2793|2791|0
1749589200000|2025-06-10 21:00:00|2793.6|2791.6|2793.1|2791.1|2793.6|2791.6|2793|2791|1
1749589500000|2025-06-10 21:05:00|2793.2|2791.2|2793.1|2791.1|2793.3|2791.3|2793.1|2791.1|0
1749589800000|2025-06-10 21:10:00|2793.2|2791.2|2793.2|2791.2|2793.4|2791.4|2793.1|2791.1|0
1749590100000|2025-06-10 21:15:00|2793.3|2791.3|2793.2|2791.2|2793.3|2791.3|2793.2|2791.2|0
1749590700000|2025-06-10 21:25:00|2793.1|2791.1|2793|2791|2793.1|2791.1|2793|2791|0
1749591000000|2025-06-10 21:30:00|2793.1|2791.1|2793|2791|2793.1|2791.1|2793|2791|0
1749591600000|2025-06-10 21:40:00|2793.1|2791.1|2793.1|2791.1|2793.1|2791.1|2793.1|2791.1|0
1749591900000|2025-06-10 21:45:00|2793|2791|2793|2791|2793|2791|2792.9|2790.9|0
1749592200000|2025-06-10 21:50:00|2793.1|2791.1|2793|2791|2793.1|2791.1|2792.9|2790.9|0
1749592500000|2025-06-10 21:55:00|2792.9|2790.9|2792.7|2790.7|2793.1|2791.1|2792.5|2790.5|0
1749592800000|2025-06-10 22:00:00|2792.9|2790.9|2793.8|2791.8|2794.1|2792.1|2791.4|2789.4|0
1749593100000|2025-06-10 22:05:00|2793.7|2791.7|2794.7|2792.7|2796.3|2794.3|2793.7|2791.7|0
1749593400000|2025-06-10 22:10:00|2794.6|2792.6|2794.8|2792.8|2794.8|2792.8|2794.6|2792.6|0
1749593700000|2025-06-10 22:15:00|2794.6|2792.6|2793.9|2791.9|2794.7|2792.7|2793.6|2791.6|0
1749594000000|2025-06-10 22:20:00|2794|2792|2794|2792|2794.5|2792.5|2794|2792|0
1749594300000|2025-06-10 22:25:00|2794.2|2792.2|2793.7|2791.7|2794.5|2792.5|2793.7|2791.7|0
1749594600000|2025-06-10 22:30:00|2793.5|2791.5|2793.4|2791.4|2793.7|2791.7|2793.1|2791.1|0
1749594900000|2025-06-10 22:35:00|2793.6|2791.6|2793.2|2791.2|2793.7|2791.7|2793.2|2791.2|0
1749595200000|2025-06-10 22:40:00|2793.3|2791.3|2793.5|2791.5|2793.7|2791.7|2793.2|2791.2|0
1749595500000|2025-06-10 22:45:00|2793.4|2791.4|2793.4|2791.4|2793.4|2791.4|2793.2|2791.2|0
1749595800000|2025-06-10 22:50:00|2793.2|2791.2|2794.6|2792.6|2795.3|2793.3|2793.2|2791.2|0
1749596100000|2025-06-10 22:55:00|2794.4|2792.4|2795.1|2793.1|2795.8|2793.8|2794.3|2792.3|0
1749596400000|2025-06-10 23:00:00|2795.2|2793.2|2793.9|2791.9|2795.2|2793.2|2793.8|2791.8|0
1749596700000|2025-06-10 23:05:00|2793.8|2791.8|2792|2790|2794.2|2792.2|2791.6|2789.6|0
1749597000000|2025-06-10 23:10:00|2791.8|2789.8|2795.2|2793.2|2795.5|2793.5|2791.6|2789.6|0
1749597300000|2025-06-10 23:15:00|2795.3|2793.3|2797.4|2795.4|2798.7|2796.7|2795.3|2793.3|0
1749597600000|2025-06-10 23:20:00|2797.3|2795.3|2796.3|2794.3|2797.4|2795.4|2795.9|2793.9|0
1749597900000|2025-06-10 23:25:00|2796.2|2794.2|2796.1|2794.1|2797|2795|2795.8|2793.8|0
1749598200000|2025-06-10 23:30:00|2796|2794|2795.2|2793.2|2796.2|2794.2|2794.9|2792.9|0
1749598500000|2025-06-10 23:35:00|2795|2793|2793.4|2791.4|2795.2|2793.2|2793.3|2791.3|0
1749598800000|2025-06-10 23:40:00|2793.6|2791.6|2792.8|2790.8|2794.5|2792.5|2792.6|2790.6|0
1749599100000|2025-06-10 23:45:00|2792.7|2790.7|2792.5|2791.3|2795.3|2794.1|2791.3|2790.1|378
1749599400000|2025-06-10 23:50:00|2792.3|2791.1|2792.8|2791.6|2795.3|2794.1|2792.3|2791.1|100
1749599700000|2025-06-10 23:55:00|2792.5|2791.3|2797.3|2796.1|2797.3|2796.1|2792|2790.8|158
1749600000000|2025-06-11 00:00:00|2797.1|2796.3|2796.6|2795.8|2797.1|2796.3|2792.1|2791.3|922
1749600300000|2025-06-11 00:05:00|2797.1|2796.3|2794.1|2793.3|2797.6|2796.8|2792.6|2791.8|532
1749600600000|2025-06-11 00:10:00|2794.3|2793.5|2793.1|2792.3|2794.3|2793.5|2789.6|2788.8|713
1749600900000|2025-06-11 00:15:00|2793.8|2793|2792.1|2791.3|2794.8|2794|2790.6|2789.8|482
1749601200000|2025-06-11 00:20:00|2791.8|2791|2789.6|2788.8|2792.1|2791.3|2789.1|2788.3|205
1749601500000|2025-06-11 00:25:00|2789.3|2788.5|2787.8|2787|2790.1|2789.3|2787.6|2786.8|268
1749601800000|2025-06-11 00:30:00|2788.1|2787.3|2789.6|2788.8|2791.6|2790.8|2787.6|2786.8|210
1749602100000|2025-06-11 00:35:00|2789.3|2788.5|2787.1|2786.3|2790.1|2789.3|2787.1|2786.3|196
1749602400000|2025-06-11 00:40:00|2787.3|2786.5|2788.6|2787.8|2789.6|2788.8|2786.8|2786|209
1749602700000|2025-06-11 00:45:00|2788.8|2788|2785.6|2784.8|2789.1|2788.3|2785.1|2784.3|261
1749603000000|2025-06-11 00:50:00|2785.3|2784.5|2785.1|2784.3|2785.3|2784.5|2782.6|2781.8|394
1749603300000|2025-06-11 00:55:00|2785.3|2784.5|2783.1|2782.3|2785.6|2784.8|2783.1|2782.3|146
1749603600000|2025-06-11 01:00:00|2783.6|2782.8|2783.1|2782.3|2785.1|2784.3|2783.1|2782.3|151
1749603900000|2025-06-11 01:05:00|2783.6|2782.8|2784.6|2783.8|2785.1|2784.3|2783.1|2782.3|166
1749604200000|2025-06-11 01:10:00|2784.8|2784|2787.1|2786.3|2787.6|2786.8|2784.8|2784|166
1749604500000|2025-06-11 01:15:00|2787.3|2786.5|2785.6|2784.8|2787.3|2786.5|2785.1|2784.3|184
1749604800000|2025-06-11 01:20:00|2785.1|2784.3|2785.8|2785|2786.1|2785.3|2784.6|2783.8|113
1749605100000|2025-06-11 01:25:00|2785.6|2784.8|2787.1|2786.3|2787.1|2786.3|2785.1|2784.3|145
1749605400000|2025-06-11 01:30:00|2786.8|2786|2785.1|2784.3|2787.1|2786.3|2785.1|2784.3|127
1749605700000|2025-06-11 01:35:00|2784.6|2783.8|2784.1|2783.3|2785.1|2784.3|2783.6|2782.8|104
1749606000000|2025-06-11 01:40:00|2783.6|2782.8|2785.6|2784.8|2785.6|2784.8|2783.6|2782.8|81
1749606300000|2025-06-11 01:45:00|2786.1|2785.3|2787.1|2786.3|2787.1|2786.3|2786.1|2785.3|136
1749606600000|2025-06-11 01:50:00|2787.3|2786.5|2787.6|2786.8|2788.1|2787.3|2787.1|2786.3|139
1749606900000|2025-06-11 01:55:00|2788.1|2787.3|2787.6|2786.8|2788.6|2787.8|2787.6|2786.8|157
1749607200000|2025-06-11 02:00:00|2787.1|2786.3|2789.1|2788.3|2789.1|2788.3|2787.1|2786.3|131
1749607500000|2025-06-11 02:05:00|2789.6|2788.8|2789.1|2788.3|2789.6|2788.8|2789.1|2788.3|110
1749607800000|2025-06-11 02:10:00|2789.3|2788.5|2788.6|2787.8|2789.3|2788.5|2788.1|2787.3|128
1749608100000|2025-06-11 02:15:00|2788.1|2787.3|2788.1|2787.3|2788.1|2787.3|2788.1|2787.3|27
1749608400000|2025-06-11 02:20:00|2788.6|2787.8|2787.6|2786.8|2788.6|2787.8|2787.1|2786.3|164
1749608700000|2025-06-11 02:25:00|2787.8|2787|2787.6|2786.8|2788.1|2787.3|2787.6|2786.8|148
1749609000000|2025-06-11 02:30:00|2787.8|2786.6|2786.3|2785.1|2787.8|2786.6|2785.8|2784.6|113
1749609300000|2025-06-11 02:35:00|2786.8|2785.6|2787.3|2786.1|2787.8|2786.6|2786.8|2785.6|90
1749609600000|2025-06-11 02:40:00|2787|2785.8|2786.5|2785.3|2787.3|2786.1|2786.3|2785.1|33
1749609900000|2025-06-11 02:45:00|2786.3|2785.1|2786.3|2785.1|2786.8|2785.6|2786.3|2785.1|56
1749610200000|2025-06-11 02:50:00|2786.5|2785.3|2787.3|2786.1|2787.3|2786.1|2786.3|2785.1|39
1749610500000|2025-06-11 02:55:00|2786.8|2785.6|2785.8|2784.6|2786.8|2785.6|2785.8|2784.6|43
1749610800000|2025-06-11 03:00:00|2785.3|2784.1|2784.3|2783.1|2785.8|2784.6|2784.3|2783.1|98
1749611100000|2025-06-11 03:05:00|2784.8|2783.6|2785.3|2784.1|2785.3|2784.1|2784.8|2783.6|34
1749611400000|2025-06-11 03:10:00|2785|2783.8|2785.3|2784.1|2785.3|2784.1|2784.8|2783.6|46
1749611700000|2025-06-11 03:15:00|2784.8|2783.6|2785.3|2784.1|2785.3|2784.1|2784.8|2783.6|20
1749612000000|2025-06-11 03:20:00|2785.8|2784.6|2786.3|2785.1|2786.3|2785.1|2785.3|2784.1|61
1749612300000|2025-06-11 03:25:00|2785.8|2784.6|2786.3|2785.1|2786.3|2785.1|2785.8|2784.6|80
1749612600000|2025-06-11 03:30:00|2786.1|2785.3|2788.6|2787.8|2788.6|2787.8|2786.1|2785.3|172
1749612900000|2025-06-11 03:35:00|2788.1|2787.3|2787.1|2786.3|2788.1|2787.3|2786.1|2785.3|141
1749613200000|2025-06-11 03:40:00|2786.6|2785.8|2785.6|2784.8|2787.1|2786.3|2785.3|2784.5|147
1749613500000|2025-06-11 03:45:00|2785.1|2784.3|2785.6|2784.8|2786.1|2785.3|2785.1|2784.3|132
1749613800000|2025-06-11 03:50:00|2785.1|2784.3|2786.6|2785.8|2786.6|2785.8|2785.1|2784.3|116
1749614100000|2025-06-11 03:55:00|2786.1|2785.3|2787.1|2786.3|2787.6|2786.8|2786.1|2785.3|130
1749614400000|2025-06-11 04:00:00|2787.3|2786.5|2787.6|2786.8|2787.6|2786.8|2787.1|2786.3|61
1749614700000|2025-06-11 04:05:00|2787.3|2786.5|2786.1|2785.3|2787.6|2786.8|2786.1|2785.3|94
1749615000000|2025-06-11 04:10:00|2786.6|2785.8|2787.1|2786.3|2787.1|2786.3|2786.1|2785.3|80
1749615300000|2025-06-11 04:15:00|2787.3|2786.5|2788.6|2787.8|2788.6|2787.8|2787.1|2786.3|132
1749615600000|2025-06-11 04:20:00|2788.1|2787.3|2788.1|2787.3|2788.1|2787.3|2788.1|2787.3|25
1749615900000|2025-06-11 04:25:00|2787.6|2786.8|2787.6|2786.8|2787.8|2787|2786.8|2786|135
1749616200000|2025-06-11 04:30:00|2788.1|2787.3|2788.1|2787.3|2789.1|2788.3|2787.1|2786.3|247
1749616500000|2025-06-11 04:35:00|2787.8|2787|2788.6|2787.8|2788.6|2787.8|2787.6|2786.8|79
1749616800000|2025-06-11 04:40:00|2788.1|2787.3|2788.6|2787.8|2788.6|2787.8|2788.1|2787.3|46
1749617100000|2025-06-11 04:45:00|2788.1|2787.3|2788.6|2787.8|2788.6|2787.8|2788.1|2787.3|62
1749617400000|2025-06-11 04:50:00|2788.1|2787.3|2789.1|2788.3|2789.1|2788.3|2788.1|2787.3|85
1749617700000|2025-06-11 04:55:00|2788.8|2788|2788.1|2787.3|2789.1|2788.3|2787.6|2786.8|111
1749618000000|2025-06-11 05:00:00|2788.6|2787.8|2788.1|2787.3|2788.6|2787.8|2788.1|2787.3|171
1749618300000|2025-06-11 05:05:00|2788.6|2787.8|2789.1|2788.3|2789.1|2788.3|2788.1|2787.3|117
1749618600000|2025-06-11 05:10:00|2789.3|2788.5|2790.6|2789.8|2790.6|2789.8|2789.3|2788.5|101
1749618900000|2025-06-11 05:15:00|2790.8|2790|2790.6|2789.8|2791.6|2790.8|2790.6|2789.8|164
1749619200000|2025-06-11 05:20:00|2790.1|2789.3|2789.1|2788.3|2790.1|2789.3|2789.1|2788.3|57
1749619500000|2025-06-11 05:25:00|2789.6|2788.8|2789.6|2788.8|2790.1|2789.3|2789.1|2788.3|100
1749619800000|2025-06-11 05:30:00|2789.3|2788.5|2789.1|2788.3|2789.6|2788.8|2788.6|2787.8|106
1749620100000|2025-06-11 05:35:00|2788.8|2788|2788.6|2787.8|2789.6|2788.8|2788.6|2787.8|115
1749620400000|2025-06-11 05:40:00|2788.1|2787.3|2788.1|2787.3|2788.6|2787.8|2787.6|2786.8|154
1749620700000|2025-06-11 05:45:00|2788.6|2787.8|2788.1|2787.3|2788.6|2787.8|2788.1|2787.3|111
1749621000000|2025-06-11 05:50:00|2787.6|2786.8|2788.1|2787.3|2788.1|2787.3|2787.6|2786.8|96
1749621300000|2025-06-11 05:55:00|2787.6|2786.8|2786.8|2786|2787.6|2786.8|2786.1|2785.3|218
1749621600000|2025-06-11 06:00:00|2787.1|2786.3|2786.8|2786|2787.6|2786.8|2786.1|2785.3|224
1749621900000|2025-06-11 06:05:00|2787.1|2786.3|2788.1|2787.3|2788.1|2787.3|2786.6|2785.8|76
1749622200000|2025-06-11 06:10:00|2787.6|2786.8|2787.6|2786.8|2788.1|2787.3|2786.8|2786|229
1749622500000|2025-06-11 06:15:00|2787.3|2786.5|2788.6|2787.8|2788.6|2787.8|2786.6|2785.8|188
1749622800000|2025-06-11 06:20:00|2788.1|2787.3|2790.1|2789.3|2790.6|2789.8|2788.1|2787.3|522
1749623100000|2025-06-11 06:25:00|2789.6|2788.8|2787.6|2786.8|2790.6|2789.8|2787.6|2786.8|758
1749623400000|2025-06-11 06:30:00|2788.6|2787.8|2788.8|2788|2789.1|2788.3|2787.1|2786.3|1423
1749623700000|2025-06-11 06:35:00|2789.1|2788.3|2789.7|2787.7|2790|2788.3|2787.6|2786.8|323
1749624000000|2025-06-11 06:40:00|2789.6|2787.6|2792|2790|2792.7|2790.7|2789.2|2787.2|22
1749624300000|2025-06-11 06:45:00|2791.8|2789.8|2791.6|2789.6|2792|2790|2790.5|2788.5|63
1749624600000|2025-06-11 06:50:00|2791.7|2789.7|2791.3|2789.3|2791.8|2789.8|2790.8|2788.8|0
1749624900000|2025-06-11 06:55:00|2791.4|2789.4|2791|2789|2791.6|2789.6|2790.8|2788.8|0
1749625200000|2025-06-11 07:00:00|2791.1|2789.1|2792|2790|2792.1|2790.1|2791|2789|0
1749625500000|2025-06-11 07:05:00|2792.1|2790.1|2790.6|2788.6|2792.7|2790.7|2790.4|2788.4|0
1749625800000|2025-06-11 07:10:00|2790.5|2788.5|2791.5|2789.5|2792|2790|2790.4|2788.4|0
1749626100000|2025-06-11 07:15:00|2791.6|2789.6|2792.5|2790.5|2792.6|2790.6|2791.2|2789.2|0
1749626400000|2025-06-11 07:20:00|2792.4|2790.4|2793.6|2791.6|2793.6|2791.6|2792.4|2790.4|0
1749626700000|2025-06-11 07:25:00|2793.3|2791.3|2792.4|2790.4|2793.5|2791.5|2792.3|2790.3|0
1749627000000|2025-06-11 07:30:00|2792.7|2790.7|2791.3|2789.3|2792.8|2790.8|2791|2789|0
1749627300000|2025-06-11 07:35:00|2791.4|2789.4|2793.2|2791.2|2793.4|2791.4|2791.3|2789.3|0
1749627600000|2025-06-11 07:40:00|2793.1|2791.1|2792.7|2790.7|2793.5|2791.5|2792.7|2790.7|0
1749627900000|2025-06-11 07:45:00|2792.9|2790.9|2793.9|2791.9|2793.9|2791.9|2792.7|2790.7|0
1749628200000|2025-06-11 07:50:00|2793.7|2791.7|2793.6|2791.6|2794|2792|2793.1|2791.1|0
1749628500000|2025-06-11 07:55:00|2793.7|2791.7|2794.2|2792.2|2794.8|2792.8|2793.5|2791.5|0
1749628800000|2025-06-11 08:00:00|2794.4|2792.4|2797.8|2796.6|2797.8|2796.6|2792.3|2791.1|835
1749629100000|2025-06-11 08:05:00|2797.5|2796.3|2796.3|2795.1|2797.8|2796.6|2794.8|2793.6|158
1749629400000|2025-06-11 08:10:00|2796.5|2795.3|2795.8|2794.6|2796.8|2795.6|2795.8|2794.6|62
1749629700000|2025-06-11 08:15:00|2796|2794.8|2795.3|2794.1|2797|2795.8|2795|2793.8|40
1749630000000|2025-06-11 08:20:00|2795.5|2794.3|2796.3|2795.1|2797.3|2796.1|2795.3|2794.1|32
1749630300000|2025-06-11 08:25:00|2796.8|2795.6|2795.8|2794.6|2796.8|2795.6|2795.8|2794.6|27
1749630600000|2025-06-11 08:30:00|2796.3|2795.1|2798.3|2797.1|2798.3|2797.1|2796.3|2795.1|42
1749630900000|2025-06-11 08:35:00|2798|2796.8|2798.8|2797.6|2798.8|2797.6|2797.3|2796.1|57
1749631200000|2025-06-11 08:40:00|2798.5|2797.3|2797.8|2796.6|2799.3|2798.1|2797.8|2796.6|30
1749631500000|2025-06-11 08:45:00|2797.3|2796.1|2798.3|2797.1|2798.8|2797.6|2797.3|2796.1|16
1749631800000|2025-06-11 08:50:00|2798|2796.8|2799.3|2798.1|2799.3|2798.1|2797.8|2796.6|25
1749632100000|2025-06-11 08:55:00|2799|2797.8|2798.3|2797.1|2799.3|2798.1|2798.3|2797.1|25
1749632400000|2025-06-11 09:00:00|2798.5|2797.3|2798.3|2797.1|2798.5|2797.3|2797.5|2796.3|24
1749632700000|2025-06-11 09:05:00|2797.8|2796.6|2798.8|2797.6|2799.8|2798.6|2797.8|2796.6|21
1749633000000|2025-06-11 09:10:00|2798.3|2797.1|2797.8|2796.6|2798.3|2797.1|2797.3|2796.1|20
1749633300000|2025-06-11 09:15:00|2797.5|2796.3|2798.8|2797.6|2798.8|2797.6|2797.5|2796.3|15
1749633600000|2025-06-11 09:20:00|2798.5|2797.3|2798.8|2797.6|2798.8|2797.6|2798.3|2797.1|8
1749633900000|2025-06-11 09:25:00|2798.3|2797.1|2798.8|2797.6|2798.8|2797.6|2797.8|2796.6|13
1749634200000|2025-06-11 09:30:00|2798.5|2797.3|2797.8|2796.6|2798.8|2797.6|2797.8|2796.6|13
1749634500000|2025-06-11 09:35:00|2798.3|2797.1|2797.3|2796.1|2798.3|2797.1|2797.3|2796.1|47
1749634800000|2025-06-11 09:40:00|2797.5|2796.3|2797.3|2796.1|2798|2796.8|2797.3|2796.1|11
1749635100000|2025-06-11 09:45:00|2797.8|2796.6|2797.3|2796.1|2797.8|2796.6|2797.3|2796.1|11
1749635400000|2025-06-11 09:50:00|2797.5|2796.3|2797.8|2796.6|2798.3|2797.1|2797.3|2796.1|13
1749635700000|2025-06-11 09:55:00|2798|2796.8|2797.8|2796.6|2798|2796.8|2797.8|2796.6|5
1749636000000|2025-06-11 10:00:00|2798.3|2797.1|2797.3|2796.1|2798.3|2797.1|2796.8|2795.6|71
1749636300000|2025-06-11 10:05:00|2797.5|2796.3|2798|2796.8|2798.8|2797.6|2797.3|2796.1|84
1749636600000|2025-06-11 10:10:00|2797.8|2796.6|2798.8|2797.6|2798.8|2797.6|2797.5|2796.3|25
1749636900000|2025-06-11 10:15:00|2799|2797.8|2798.8|2797.6|2799.3|2798.1|2798.8|2797.6|12
1749637200000|2025-06-11 10:20:00|2799|2797.8|2798.8|2797.6|2799.3|2798.1|2798.8|2797.6|9
1749637500000|2025-06-11 10:25:00|2799.3|2798.1|2799.3|2798.1|2799.3|2798.1|2798.3|2797.1|4
1749637800000|2025-06-11 10:30:00|2799.5|2798.3|2798.8|2797.6|2799.5|2798.3|2798.8|2797.6|11
1749638100000|2025-06-11 10:35:00|2798.3|2797.1|2798.5|2797.3|2798.8|2797.6|2798.3|2797.1|11
1749638400000|2025-06-11 10:40:00|2798.8|2797.6|2799.8|2798.6|2800.3|2799.1|2798.3|2797.1|48
1749638700000|2025-06-11 10:45:00|2800.3|2799.1|2800.8|2799.6|2801|2799.8|2800.3|2799.1|36
1749639000000|2025-06-11 10:50:00|2800.3|2799.1|2800.3|2799.1|2800.3|2799.1|2799.8|2798.6|54
1749639300000|2025-06-11 10:55:00|2800|2798.8|2800.8|2799.6|2801.3|2800.1|2800|2798.8|58
1749639600000|2025-06-11 11:00:00|2800.3|2799.1|2800.3|2799.1|2801|2799.8|2799.8|2798.6|14
1749639900000|2025-06-11 11:05:00|2800.5|2799.3|2800.8|2799.6|2800.8|2799.6|2800.3|2799.1|20
1749640200000|2025-06-11 11:10:00|2800.3|2799.1|2799.8|2798.6|2800.3|2799.1|2799.8|2798.6|26
1749640500000|2025-06-11 11:15:00|2799.3|2798.1|2799.3|2798.1|2800.3|2799.1|2798.5|2797.3|15
1749640800000|2025-06-11 11:20:00|2798.8|2797.6|2799.5|2798.3|2799.8|2798.6|2798.8|2797.6|21
1749641100000|2025-06-11 11:25:00|2799.3|2798.1|2801.8|2800.6|2802|2800.8|2798.8|2797.6|136
1749641400000|2025-06-11 11:30:00|2802.3|2801.1|2801.3|2800.1|2803.3|2802.1|2801.3|2800.1|108
1749641700000|2025-06-11 11:35:00|2800.8|2799.6|2799.3|2798.1|2801.3|2800.1|2799.3|2798.1|55
1749642000000|2025-06-11 11:40:00|2799.5|2798.3|2799.8|2798.6|2800.8|2799.6|2799.3|2798.1|41
1749642300000|2025-06-11 11:45:00|2800|2798.8|2799.3|2798.1|2800.3|2799.1|2799.3|2798.1|59
1749642600000|2025-06-11 11:50:00|2799.8|2798.6|2800.3|2799.1|2800.8|2799.6|2799.3|2798.1|35
1749642900000|2025-06-11 11:55:00|2800.8|2799.6|2800.3|2799.1|2801.3|2800.1|2799.8|2798.6|41
1749643200000|2025-06-11 12:00:00|2800.5|2799.3|2805.5|2804.3|2806.8|2805.6|2797|2795.8|361
1749643500000|2025-06-11 12:05:00|2805.3|2804.1|2801.5|2800.3|2805.3|2804.1|2800.3|2799.1|94
1749643800000|2025-06-11 12:10:00|2801.3|2800.1|2801.8|2800.6|2803.3|2802.1|2801.3|2800.1|35
1749644100000|2025-06-11 12:15:00|2801.5|2800.3|2800.3|2799.1|2802.3|2801.1|2799.8|2798.6|50
1749644400000|2025-06-11 12:20:00|2800.8|2799.6|2801.3|2800.1|2801.3|2800.1|2799.8|2798.6|45
1749644700000|2025-06-11 12:25:00|2800.8|2799.6|2805|2803.8|2805|2803.8|2800.5|2799.3|117
1749645000000|2025-06-11 12:30:00|2805.3|2804.1|2803.3|2802.1|2807.3|2806.1|2801.8|2800.6|172
1749645300000|2025-06-11 12:35:00|2802.8|2801.6|2803.8|2802.6|2804.8|2803.6|2802.3|2801.1|79
1749645600000|2025-06-11 12:40:00|2804.3|2803.1|2802.3|2801.1|2805|2803.8|2801.8|2800.6|95
1749645900000|2025-06-11 12:45:00|2802.8|2801.6|2801.8|2800.6|2803.3|2802.1|2801.3|2800.1|68
1749646200000|2025-06-11 12:50:00|2801.5|2800.3|2801.8|2800.6|2802.3|2801.1|2800.8|2799.6|51
1749646500000|2025-06-11 12:55:00|2802.3|2801.1|2802.3|2801.1|2802.8|2801.6|2801.3|2800.1|52
1749646800000|2025-06-11 13:00:00|2801.8|2800.6|2801.8|2800.6|2802.8|2801.6|2800.3|2799.1|139
1749647100000|2025-06-11 13:05:00|2801.3|2800.1|2800.8|2799.6|2801.3|2800.1|2800.3|2799.1|78
1749647400000|2025-06-11 13:10:00|2800.5|2799.3|2801.3|2800.1|2801.8|2800.6|2800.5|2799.3|73
1749647700000|2025-06-11 13:15:00|2801.8|2800.6|2801.8|2800.6|2801.8|2800.6|2801|2799.8|52
1749648000000|2025-06-11 13:20:00|2801.5|2800.3|2800.8|2799.6|2801.8|2800.6|2800.8|2799.6|38
1749648300000|2025-06-11 13:25:00|2800.3|2799.1|2800.3|2799.1|2801.3|2800.1|2799.8|2798.6|70
1749648600000|2025-06-11 13:30:00|2800|2798.8|2798.3|2797.1|2800.8|2799.6|2797.3|2796.1|102
1749648900000|2025-06-11 13:35:00|2797.8|2796.6|2797.3|2796.1|2798.3|2797.1|2795.8|2794.6|137
1749649200000|2025-06-11 13:40:00|2797|2795.8|2799.3|2798.1|2799.8|2798.6|2796.3|2795.1|66
1749649500000|2025-06-11 13:45:00|2799|2797.8|2800.8|2799.6|2801.3|2800.1|2797|2795.8|164
1749649800000|2025-06-11 13:50:00|2801|2799.8|2801.5|2800.3|2802.3|2801.1|2800.3|2799.1|92
1749650100000|2025-06-11 13:55:00|2801.3|2800.1|2802.3|2801.1|2802.3|2801.1|2800.8|2799.6|60
1749650400000|2025-06-11 14:00:00|2802|2800.8|2797.5|2796.3|2802.8|2801.6|2796.8|2795.6|223
1749650700000|2025-06-11 14:05:00|2797.8|2796.6|2798.8|2797.6|2798.8|2797.6|2796.3|2795.1|111
1749651000000|2025-06-11 14:10:00|2799.3|2798.1|2799|2797.8|2799.3|2798.1|2798.3|2797.1|69
1749651300000|2025-06-11 14:15:00|2799.3|2798.1|2798.8|2797.6|2800.8|2799.6|2798.8|2797.6|119
1749651600000|2025-06-11 14:20:00|2799.3|2798.1|2797.3|2796.1|2799.3|2798.1|2796.8|2795.6|81
1749651900000|2025-06-11 14:25:00|2797.8|2796.6|2798.3|2797.1|2798.3|2797.1|2796.8|2795.6|107
1749652200000|2025-06-11 14:30:00|2797.8|2796.6|2799.8|2798.6|2800.3|2799.1|2797.8|2796.6|104
1749652500000|2025-06-11 14:35:00|2799.3|2798.1|2798.8|2797.6|2799.3|2798.1|2798.3|2797.1|32
1749652800000|2025-06-11 14:40:00|2798.3|2797.1|2798.3|2797.1|2798.3|2797.1|2796.8|2795.6|53
1749653100000|2025-06-11 14:45:00|2798|2796.8|2796.8|2795.6|2798.3|2797.1|2796.5|2795.3|52
1749653400000|2025-06-11 14:50:00|2796.3|2795.1|2797.3|2796.1|2797.3|2796.1|2796.3|2795.1|49
1749653700000|2025-06-11 14:55:00|2797|2795.8|2796.3|2795.1|2797.8|2796.6|2796.3|2795.1|47
1749654000000|2025-06-11 15:00:00|2796.8|2795.6|2797.3|2796.1|2797.3|2796.1|2796.3|2795.1|55
1749654300000|2025-06-11 15:05:00|2796.8|2795.6|2794.5|2793.3|2797.3|2796.1|2792.8|2791.6|182
1749654600000|2025-06-11 15:10:00|2794.3|2793.1|2795.3|2794.1|2795.8|2794.6|2793.8|2792.6|61
1749654900000|2025-06-11 15:15:00|2795.8|2794.6|2794.8|2793.6|2795.8|2794.6|2794.8|2793.6|56
1749655200000|2025-06-11 15:20:00|2794.5|2793.3|2795.3|2794.1|2795.8|2794.6|2794.3|2793.1|38
1749655500000|2025-06-11 15:25:00|2795|2793.8|2793.8|2792.6|2795.3|2794.1|2793.3|2792.1|93
1749655800000|2025-06-11 15:30:00|2794|2792.8|2793.3|2792.1|2794.8|2793.6|2792.8|2791.6|57
1749656100000|2025-06-11 15:35:00|2793.8|2792.6|2794.8|2793.6|2795.3|2794.1|2793.8|2792.6|72
1749656400000|2025-06-11 15:40:00|2795.3|2794.1|2795.8|2794.6|2797.3|2796.1|2795.3|2794.1|313
1749656700000|2025-06-11 15:45:00|2796|2794.8|2796.3|2795.1|2798|2796.8|2794.8|2793.6|73
1749657000000|2025-06-11 15:50:00|2795.8|2794.6|2797.3|2796.1|2797.3|2796.1|2795.3|2794.1|65
1749657300000|2025-06-11 15:55:00|2797|2795.8|2794.3|2793.1|2797|2795.8|2793.8|2792.6|130
1749657600000|2025-06-11 16:00:00|2794.8|2793.6|2792.8|2791.6|2795.3|2794.1|2792.3|2791.1|52
1749657900000|2025-06-11 16:05:00|2792.5|2791.3|2792.8|2791.6|2793.3|2792.1|2790.3|2789.1|43
1749658200000|2025-06-11 16:10:00|2792.3|2791.1|2793.3|2792.1|2793.8|2792.6|2791.3|2790.1|42
1749658500000|2025-06-11 16:15:00|2793.8|2792.6|2791.8|2790.6|2793.8|2792.6|2791.5|2790.3|70
1749658800000|2025-06-11 16:20:00|2791.5|2790.3|2792.3|2791.1|2792.8|2791.6|2790.8|2789.6|58
1749659100000|2025-06-11 16:25:00|2792.5|2791.3|2794.3|2793.1|2794.8|2793.6|2792.5|2791.3|43
1749659400000|2025-06-11 16:30:00|2794|2792.8|2794.8|2793.6|2795.3|2794.1|2794|2792.8|35
1749659700000|2025-06-11 16:35:00|2794.5|2793.3|2792.3|2791.1|2794.8|2793.6|2792.3|2791.1|41
1749660000000|2025-06-11 16:40:00|2792|2790.8|2793.8|2792.6|2793.8|2792.6|2791.8|2790.6|67
1749660300000|2025-06-11 16:45:00|2793.5|2792.3|2792.8|2791.6|2794.3|2793.1|2792.8|2791.6|27
1749660600000|2025-06-11 16:50:00|2793.3|2792.1|2792.3|2791.1|2793.3|2792.1|2792|2790.8|57
1749660900000|2025-06-11 16:55:00|2792|2790.8|2792.8|2791.6|2793|2791.8|2792|2790.8|33
1749661200000|2025-06-11 17:00:00|2792.3|2791.1|2793.3|2792.1|2793.8|2792.6|2792.3|2791.1|42
1749661500000|2025-06-11 17:05:00|2793|2791.8|2793.8|2792.6|2794.3|2793.1|2792.8|2791.6|23
1749661800000|2025-06-11 17:10:00|2794.3|2793.1|2793.3|2792.1|2794.3|2793.1|2793.3|2792.1|54
1749662100000|2025-06-11 17:15:00|2793.8|2792.6|2794.3|2793.1|2794.3|2793.1|2793.3|2792.1|25
1749662400000|2025-06-11 17:20:00|2794|2792.8|2794.8|2793.6|2794.8|2793.6|2793.8|2792.6|32
1749662700000|2025-06-11 17:25:00|2794.5|2793.3|2794.8|2793.6|2794.8|2793.6|2794.3|2793.1|23
1749663000000|2025-06-11 17:30:00|2794.5|2793.3|2794.3|2793.1|2795|2793.8|2793.8|2792.6|40
1749663300000|2025-06-11 17:35:00|2794|2792.8|2794.3|2793.1|2795.3|2794.1|2793.8|2792.6|43
1749663600000|2025-06-11 17:40:00|2794.8|2793.6|2793.3|2792.1|2794.8|2793.6|2792.3|2791.1|44
1749663900000|2025-06-11 17:45:00|2792.8|2791.6|2792.3|2791.1|2793.3|2792.1|2792|2790.8|33
1749664200000|2025-06-11 17:50:00|2792|2790.8|2793.3|2792.1|2793.8|2792.6|2791.8|2790.6|66
1749664500000|2025-06-11 17:55:00|2793.5|2792.3|2792.8|2791.6|2793.8|2792.6|2792.3|2791.1|107
1749664800000|2025-06-11 18:00:00|2792.3|2791.1|2788.3|2787.1|2793.3|2792.1|2786.8|2785.6|148
1749665100000|2025-06-11 18:05:00|2788|2786.8|2790.3|2789.1|2790.8|2789.6|2787.8|2786.6|127
1749665400000|2025-06-11 18:10:00|2789.8|2788.6|2786.3|2785.1|2790.3|2789.1|2786.3|2785.1|125
1749665700000|2025-06-11 18:15:00|2785.8|2784.6|2786.3|2785.1|2786.8|2785.6|2783|2781.8|158
1749666000000|2025-06-11 18:20:00|2785.8|2784.6|2787.8|2786.6|2788.3|2787.1|2785.3|2784.1|120
1749666300000|2025-06-11 18:25:00|2788|2786.8|2787.3|2786.1|2788.8|2787.6|2786.3|2785.1|123
1749666600000|2025-06-11 18:30:00|2787|2785.8|2787.5|2786.3|2789.8|2788.6|2784.8|2783.6|197
1749666900000|2025-06-11 18:35:00|2787.3|2786.1|2789.3|2788.1|2789.8|2788.6|2786.5|2785.3|78
1749667200000|2025-06-11 18:40:00|2789.5|2788.3|2790.8|2789.6|2791.3|2790.1|2788.8|2787.6|84
1749667500000|2025-06-11 18:45:00|2790.5|2789.3|2791.8|2790.6|2791.8|2790.6|2790.3|2789.1|113
1749667800000|2025-06-11 18:50:00|2791.3|2790.1|2789.8|2788.6|2792.3|2791.1|2789.8|2788.6|125
1749668100000|2025-06-11 18:55:00|2790|2788.8|2788.8|2787.6|2790.3|2789.1|2788.3|2787.1|119
1749668400000|2025-06-11 19:00:00|2788.3|2787.1|2788.5|2787.3|2789.3|2788.1|2787.3|2786.1|120
1749668700000|2025-06-11 19:05:00|2788.3|2787.1|2789.3|2788.1|2789.3|2788.1|2786.3|2785.1|116
1749669000000|2025-06-11 19:10:00|2788.8|2787.6|2789.8|2788.6|2790.3|2789.1|2788.8|2787.6|100
1749669300000|2025-06-11 19:15:00|2789.3|2788.1|2787.3|2786.1|2790.3|2789.1|2787.3|2786.1|126
1749669600000|2025-06-11 19:20:00|2787.8|2786.6|2788.8|2787.6|2788.8|2787.6|2786.8|2785.6|103
1749669900000|2025-06-11 19:25:00|2789|2787.8|2788.3|2787.1|2789.8|2788.6|2786.8|2785.6|243
1749670200000|2025-06-11 19:30:00|2787.8|2786.6|2785|2783.8|2789.3|2788.1|2784.8|2783.6|136
1749670500000|2025-06-11 19:35:00|2784.8|2783.6|2787.3|2786.1|2788.3|2787.1|2784.8|2783.6|106
1749670800000|2025-06-11 19:40:00|2787|2785.8|2787.8|2786.6|2788.3|2787.1|2785.8|2784.6|104
1749671100000|2025-06-11 19:45:00|2787.5|2786.3|2785.3|2784.1|2787.5|2786.3|2785|2783.8|238
1749671400000|2025-06-11 19:50:00|2784.8|2783.6|2785.8|2784.6|2787.3|2786.1|2784|2782.8|326
1749671700000|2025-06-11 19:55:00|2786.3|2785.1|2785.5|2784.3|2787.8|2786.6|2785.3|2784.1|395
1749672000000|2025-06-11 20:00:00|2785.8|2784.6|2788|2786.8|2788|2786.8|2785.8|2784.6|57
1749672300000|2025-06-11 20:05:00|2788.3|2787.1|2790.3|2789.1|2790.3|2789.1|2788.3|2787.1|49
1749672600000|2025-06-11 20:10:00|2790.5|2789.3|2790.8|2789.6|2791.3|2790.1|2790.3|2789.1|89
1749672900000|2025-06-11 20:15:00|2790.5|2789.3|2791.3|2790.1|2791.8|2790.6|2790.3|2789.1|5
1749673200000|2025-06-11 20:20:00|2791|2789.8|2790.8|2789.6|2791|2789.8|2790.3|2789.1|0
1749673500000|2025-06-11 20:25:00|2790.5|2789.3|2790.3|2789.1|2790.8|2789.6|2789.8|2788.6|0
1749673800000|2025-06-11 20:30:00|2790|2788.8|2790.8|2789.6|2790.8|2789.6|2789.8|2788.6|15
1749674100000|2025-06-11 20:35:00|2790.5|2789.3|2790.3|2789.1|2790.8|2789.6|2789.8|2788.6|4
1749674400000|2025-06-11 20:40:00|2790|2788.8|2789.8|2788.6|2790|2788.8|2789.3|2788.1|0
1749674700000|2025-06-11 20:45:00|2790|2788.8|2789.8|2788.6|2790.3|2789.1|2789.5|2788.3|11
1749675000000|2025-06-11 20:50:00|2790.3|2789.1|2789.8|2787.8|2790.3|2789.1|2789.8|2787.8|13
1749675300000|2025-06-11 20:55:00|2789.9|2787.9|2790.4|2788.4|2790.6|2788.6|2789.4|2787.4|0
1749675600000|2025-06-11 21:00:00|2790.5|2788.5|2790.5|2788.5|2790.9|2788.9|2790.2|2788.2|0
1749675900000|2025-06-11 21:05:00|2790.6|2788.6|2790.8|2788.8|2790.8|2788.8|2790.6|2788.6|0
1749676200000|2025-06-11 21:10:00|2790.9|2788.9|2790.9|2788.9|2790.9|2788.9|2790.9|2788.9|0
1749676500000|2025-06-11 21:15:00|2791|2789|2790.7|2788.7|2791|2789|2790.7|2788.7|0
1749676800000|2025-06-11 21:20:00|2790.6|2788.6|2789.9|2787.9|2790.6|2788.6|2789.8|2787.8|0
1749677100000|2025-06-11 21:25:00|2790|2788|2789.2|2787.2|2790|2788|2789.2|2787.2|0
1749677400000|2025-06-11 21:30:00|2789.3|2787.3|2789.5|2787.5|2789.5|2787.5|2789.3|2787.3|0
1749677700000|2025-06-11 21:35:00|2789.4|2787.4|2789.5|2787.5|2789.5|2787.5|2789.4|2787.4|0
1749678000000|2025-06-11 21:40:00|2789.4|2787.4|2789.3|2787.3|2789.5|2787.5|2789.3|2787.3|0
1749678300000|2025-06-11 21:45:00|2789.4|2787.4|2789.3|2787.3|2789.5|2787.5|2789.2|2787.2|0
1749678600000|2025-06-11 21:50:00|2789.4|2787.4|2789.3|2787.3|2789.5|2787.5|2789.3|2787.3|0
1749678900000|2025-06-11 21:55:00|2789.2|2787.2|2789.1|2787.1|2789.3|2787.3|2789.1|2787.1|0
1749679200000|2025-06-11 22:00:00|2789.7|2787.7|2786.9|2784.9|2790.2|2788.2|2786.6|2784.6|0
1749679500000|2025-06-11 22:05:00|2787|2785|2788.2|2786.2|2789.3|2787.3|2787|2785|0
1749679800000|2025-06-11 22:10:00|2788.1|2786.1|2788.2|2786.2|2788.4|2786.4|2787.7|2785.7|0
1749680100000|2025-06-11 22:15:00|2788|2786|2787.8|2785.8|2788.2|2786.2|2787.7|2785.7|0
1749680400000|2025-06-11 22:20:00|2788|2786|2788.1|2786.1|2788.3|2786.3|2788|2786|0
1749680700000|2025-06-11 22:25:00|2788.3|2786.3|2788.6|2786.6|2788.9|2786.9|2788.1|2786.1|0
1749681000000|2025-06-11 22:30:00|2788.7|2786.7|2789|2787|2789.1|2787.1|2788.6|2786.6|0
1749681300000|2025-06-11 22:35:00|2789.1|2787.1|2787.8|2785.8|2789.1|2787.1|2787.6|2785.6|0
1749681600000|2025-06-11 22:40:00|2787.6|2785.6|2787.5|2785.5|2787.8|2785.8|2787.3|2785.3|0
1749681900000|2025-06-11 22:45:00|2787.4|2785.4|2787.3|2785.3|2787.5|2785.5|2787|2785|0
1749682200000|2025-06-11 22:50:00|2787.2|2785.2|2784.8|2782.8|2787.3|2785.3|2784.7|2782.7|0
1749682500000|2025-06-11 22:55:00|2784.7|2782.7|2783.4|2781.4|2784.8|2782.8|2782.8|2780.8|0
1749682800000|2025-06-11 23:00:00|2783.1|2781.1|2782.6|2780.6|2783.4|2781.4|2782.4|2780.4|0
1749683100000|2025-06-11 23:05:00|2782.5|2780.5|2782.7|2780.7|2783|2781|2780.9|2778.9|0
1749683400000|2025-06-11 23:10:00|2782.6|2780.6|2782.1|2780.1|2783|2781|2781.7|2779.7|0
1749683700000|2025-06-11 23:15:00|2782.2|2780.2|2782.5|2780.5|2782.9|2780.9|2781.9|2779.9|0
1749684000000|2025-06-11 23:20:00|2782.7|2780.7|2782.7|2780.7|2783|2781|2782.4|2780.4|0
1749684300000|2025-06-11 23:25:00|2782.8|2780.8|2783.2|2781.2|2783.5|2781.5|2782.4|2780.4|0
1749684600000|2025-06-11 23:30:00|2783.1|2781.1|2784.7|2782.7|2785|2783|2783.1|2781.1|0
1749684900000|2025-06-11 23:35:00|2784.9|2782.9|2785.6|2783.6|2785.8|2783.8|2784|2782|0
1749685200000|2025-06-11 23:40:00|2785.7|2783.7|2785|2783|2785.7|2783.7|2784.4|2782.4|0
1749685500000|2025-06-11 23:45:00|2785.1|2783.1|2785.8|2784.6|2788.3|2787.1|2782.3|2781.1|381
1749685800000|2025-06-11 23:50:00|2785.5|2784.3|2785.3|2784.1|2786.3|2785.1|2784.3|2783.1|158
1749686100000|2025-06-11 23:55:00|2785.8|2784.6|2786.3|2785.1|2786.3|2785.1|2784.3|2783.1|240
1749686400000|2025-06-12 00:00:00|2786.1|2785.3|2792.6|2791.8|2795.6|2794.8|2786.1|2785.3|1249
1749686700000|2025-06-12 00:05:00|2793.1|2792.3|2792.1|2791.3|2793.1|2792.3|2789.6|2788.8|485
1749687000000|2025-06-12 00:10:00|2791.6|2790.8|2789.6|2788.8|2792.8|2792|2789.6|2788.8|651
1749687300000|2025-06-12 00:15:00|2790.1|2789.3|2784.6|2783.8|2790.8|2790|2784.3|2783.5|746
1749687600000|2025-06-12 00:20:00|2785.1|2784.3|2783.6|2782.8|2787.1|2786.3|2783.3|2782.5|745
1749687900000|2025-06-12 00:25:00|2784.1|2783.3|2781.1|2780.3|2784.6|2783.8|2779.6|2778.8|815
1749688200000|2025-06-12 00:30:00|2781.6|2780.8|2782.1|2781.3|2784.1|2783.3|2781.3|2780.5|359
1749688500000|2025-06-12 00:35:00|2781.6|2780.8|2779.1|2778.3|2781.6|2780.8|2776.1|2775.3|812
1749688800000|2025-06-12 00:40:00|2778.6|2777.8|2778.1|2777.3|2779.6|2778.8|2776.3|2775.5|342
1749689100000|2025-06-12 00:45:00|2777.6|2776.8|2776.6|2775.8|2777.6|2776.8|2776.1|2775.3|406
1749689400000|2025-06-12 00:50:00|2777.1|2776.3|2777.6|2776.8|2777.6|2776.8|2775.6|2774.8|393
1749689700000|2025-06-12 00:55:00|2777.3|2776.5|2778.6|2777.8|2779.6|2778.8|2777.1|2776.3|325
1749690000000|2025-06-12 01:00:00|2778.1|2777.3|2781.6|2780.8|2783.1|2782.3|2778.1|2777.3|311
1749690300000|2025-06-12 01:05:00|2781.8|2781|2780.1|2779.3|2782.1|2781.3|2779.6|2778.8|276
1749690600000|2025-06-12 01:10:00|2779.8|2779|2780.1|2779.3|2780.6|2779.8|2778.1|2777.3|208
1749690900000|2025-06-12 01:15:00|2780.6|2779.8|2779.8|2779|2781.1|2780.3|2779.6|2778.8|220
1749691200000|2025-06-12 01:20:00|2779.6|2778.8|2779.1|2778.3|2780.6|2779.8|2779.1|2778.3|261
1749691500000|2025-06-12 01:25:00|2778.6|2777.8|2776.1|2775.3|2778.6|2777.8|2775.6|2774.8|340
1749691800000|2025-06-12 01:30:00|2775.8|2775|2776.1|2775.3|2777.1|2776.3|2774.6|2773.8|525
1749692100000|2025-06-12 01:35:00|2776.6|2775.8|2774.1|2773.3|2777.1|2776.3|2774.1|2773.3|228
1749692400000|2025-06-12 01:40:00|2774.3|2773.5|2776.8|2776|2777.1|2776.3|2774.3|2773.5|167
1749692700000|2025-06-12 01:45:00|2777.1|2776.3|2774.8|2774|2777.1|2776.3|2774.6|2773.8|294
1749693000000|2025-06-12 01:50:00|2775.1|2774.3|2777.1|2776.3|2777.6|2776.8|2774.6|2773.8|362
1749693300000|2025-06-12 01:55:00|2777.3|2776.5|2777.6|2776.8|2778.1|2777.3|2777.1|2776.3|211
1749693600000|2025-06-12 02:00:00|2778.1|2777.3|2778.6|2777.8|2779.1|2778.3|2777.6|2776.8|192
1749693900000|2025-06-12 02:05:00|2778.3|2777.5|2777.1|2776.3|2778.6|2777.8|2776.6|2775.8|154
1749694200000|2025-06-12 02:10:00|2776.8|2776|2777.1|2776.3|2778.1|2777.3|2776.1|2775.3|148
1749694500000|2025-06-12 02:15:00|2776.6|2775.8|2777.1|2776.3|2777.1|2776.3|2775.6|2774.8|165
1749694800000|2025-06-12 02:20:00|2776.6|2775.8|2777.6|2776.8|2777.6|2776.8|2775.6|2774.8|208
1749695100000|2025-06-12 02:25:00|2778.1|2777.3|2777.1|2776.3|2778.1|2777.3|2776.6|2775.8|153
1749695400000|2025-06-12 02:30:00|2777.3|2776.1|2776.3|2775.1|2777.3|2776.1|2775.3|2774.1|130
1749695700000|2025-06-12 02:35:00|2775.8|2774.6|2775.3|2774.1|2776.3|2775.1|2775.3|2774.1|81
1749696000000|2025-06-12 02:40:00|2775.8|2774.6|2775.3|2774.1|2776.3|2775.1|2775.3|2774.1|82
1749696300000|2025-06-12 02:45:00|2774.8|2773.6|2775.3|2774.1|2775.3|2774.1|2774.8|2773.6|95
1749696600000|2025-06-12 02:50:00|2775.5|2774.3|2774.8|2773.6|2775.8|2774.6|2774.8|2773.6|109
1749696900000|2025-06-12 02:55:00|2775|2773.8|2774.8|2773.6|2775.3|2774.1|2774.8|2773.6|50
1749697200000|2025-06-12 03:00:00|2775|2773.8|2775.3|2774.1|2775.3|2774.1|2774.8|2773.6|101
1749697500000|2025-06-12 03:05:00|2775|2773.8|2776.3|2775.1|2776.3|2775.1|2774.8|2773.6|85
1749697800000|2025-06-12 03:10:00|2775.8|2774.6|2776.8|2775.6|2776.8|2775.6|2775.8|2774.6|89
1749698100000|2025-06-12 03:15:00|2776.5|2775.3|2777.5|2776.3|2777.8|2776.6|2776.3|2775.1|72
1749698400000|2025-06-12 03:20:00|2777.8|2776.6|2778.3|2777.1|2778.3|2777.1|2777.8|2776.6|64
1749698700000|2025-06-12 03:25:00|2778.5|2777.3|2779.3|2778.1|2779.8|2778.6|2778.5|2777.3|153
1749699000000|2025-06-12 03:30:00|2779.1|2778.3|2782.6|2781.8|2782.6|2781.8|2778.3|2777.5|461
1749699300000|2025-06-12 03:35:00|2782.8|2782|2783.1|2782.3|2783.6|2782.8|2781.6|2780.8|360
1749699600000|2025-06-12 03:40:00|2782.6|2781.8|2781.1|2780.3|2783.1|2782.3|2781.1|2780.3|219
1749699900000|2025-06-12 03:45:00|2781.3|2780.5|2781.6|2780.8|2782.3|2781.5|2781.3|2780.5|169
1749700200000|2025-06-12 03:50:00|2781.8|2781|2782.6|2781.8|2782.6|2781.8|2781.6|2780.8|126
1749700500000|2025-06-12 03:55:00|2782.1|2781.3|2782.1|2781.3|2782.6|2781.8|2781.6|2780.8|119
1749700800000|2025-06-12 04:00:00|2781.6|2780.8|2783.6|2782.8|2783.6|2782.8|2781.1|2780.3|137
1749701100000|2025-06-12 04:05:00|2783.8|2783|2782.6|2781.8|2784.1|2783.3|2782.3|2781.5|163
1749701400000|2025-06-12 04:10:00|2782.8|2782|2782.3|2781.5|2783.1|2782.3|2782.1|2781.3|135
1749701700000|2025-06-12 04:15:00|2782.6|2781.8|2783.1|2782.3|2783.3|2782.5|2782.3|2781.5|78
1749702000000|2025-06-12 04:20:00|2782.6|2781.8|2783.1|2782.3|2783.1|2782.3|2782.6|2781.8|141
1749702300000|2025-06-12 04:25:00|2782.6|2781.8|2782.6|2781.8|2783.1|2782.3|2782.6|2781.8|92
1749702600000|2025-06-12 04:30:00|2782.1|2781.3|2782.6|2781.8|2782.6|2781.8|2781.6|2780.8|199
1749702900000|2025-06-12 04:35:00|2782.3|2781.5|2781.6|2780.8|2782.6|2781.8|2781.6|2780.8|123
1749703200000|2025-06-12 04:40:00|2781.1|2780.3|2780.8|2780|2781.1|2780.3|2780.6|2779.8|150
1749703500000|2025-06-12 04:45:00|2780.6|2779.8|2781.1|2780.3|2781.6|2780.8|2780.6|2779.8|135
1749703800000|2025-06-12 04:50:00|2781.6|2780.8|2781.6|2780.8|2781.6|2780.8|2781.3|2780.5|77
1749704100000|2025-06-12 04:55:00|2782.1|2781.3|2782.1|2781.3|2782.6|2781.8|2782.1|2781.3|194
1749704400000|2025-06-12 05:00:00|2781.8|2781|2781.6|2780.8|2782.6|2781.8|2781.6|2780.8|205
1749704700000|2025-06-12 05:05:00|2782.1|2781.3|2781.1|2780.3|2782.1|2781.3|2780.6|2779.8|167
1749705000000|2025-06-12 05:10:00|2780.6|2779.8|2781.1|2780.3|2781.3|2780.5|2780.6|2779.8|158
1749705300000|2025-06-12 05:15:00|2781.6|2780.8|2781.6|2780.8|2782.1|2781.3|2781.6|2780.8|118
1749705600000|2025-06-12 05:20:00|2782.1|2781.3|2782.1|2781.3|2782.1|2781.3|2782.1|2781.3|114
1749705900000|2025-06-12 05:25:00|2782.3|2781.5|2782.6|2781.8|2783.1|2782.3|2782.1|2781.3|216
1749706200000|2025-06-12 05:30:00|2783.1|2782.3|2783.1|2782.3|2783.1|2782.3|2783.1|2782.3|105
1749706500000|2025-06-12 05:35:00|2783.6|2782.8|2782.1|2781.3|2783.6|2782.8|2782.1|2781.3|254
1749706800000|2025-06-12 05:40:00|2781.8|2781|2781.1|2780.3|2782.1|2781.3|2780.6|2779.8|372
1749707100000|2025-06-12 05:45:00|2781.3|2780.5|2781.1|2780.3|2781.6|2780.8|2780.6|2779.8|216
1749707400000|2025-06-12 05:50:00|2781.6|2780.8|2781.6|2780.8|2782.1|2781.3|2781.1|2780.3|285
1749707700000|2025-06-12 05:55:00|2781.1|2780.3|2782.6|2781.8|2782.6|2781.8|2781.1|2780.3|233
1749708000000|2025-06-12 06:00:00|2782.3|2781.5|2782.1|2781.3|2782.6|2781.8|2781.1|2780.3|312
1749708300000|2025-06-12 06:05:00|2782.3|2781.5|2782.1|2781.3|2782.6|2781.8|2782.1|2781.3|189
1749708600000|2025-06-12 06:10:00|2781.6|2780.8|2782.6|2781.8|2783.1|2782.3|2781.6|2780.8|307
1749708900000|2025-06-12 06:15:00|2782.8|2782|2782.6|2781.8|2783.6|2782.8|2782.6|2781.8|308
1749709200000|2025-06-12 06:20:00|2782.1|2781.3|2781.6|2780.8|2782.6|2781.8|2780.6|2779.8|708
1749709500000|2025-06-12 06:25:00|2781.3|2780.5|2780.6|2779.8|2781.6|2780.8|2779.6|2778.8|1405
1749709800000|2025-06-12 06:30:00|2781.6|2780.8|2780.6|2779.8|2781.6|2780.8|2779.6|2778.8|1581
1749710100000|2025-06-12 06:35:00|2780.1|2779.3|2782|2780|2782.1|2780.1|2780.1|2779.1|312
1749710400000|2025-06-12 06:40:00|2781.9|2779.9|2783.1|2781.1|2783.4|2781.4|2780.7|2778.7|10
1749710700000|2025-06-12 06:45:00|2783|2781|2782.6|2780.6|2783.4|2781.4|2782.4|2780.4|180
1749711000000|2025-06-12 06:50:00|2782.4|2780.4|2782.5|2780.5|2783.1|2781.1|2782|2780|0
1749711300000|2025-06-12 06:55:00|2782.4|2780.4|2783.2|2781.2|2783.5|2781.5|2782.2|2780.2|0
1749711600000|2025-06-12 07:00:00|2783.3|2781.3|2784.3|2782.3|2784.6|2782.6|2782.9|2780.9|0
1749711900000|2025-06-12 07:05:00|2784.2|2782.2|2784.6|2782.6|2785|2783|2783.3|2781.3|0
1749712200000|2025-06-12 07:10:00|2784.7|2782.7|2784.5|2782.5|2786.5|2784.5|2784.5|2782.5|0
1749712500000|2025-06-12 07:15:00|2784.4|2782.4|2785.3|2783.3|2785.8|2783.8|2784.2|2782.2|0
1749712800000|2025-06-12 07:20:00|2785.4|2783.4|2785.1|2783.1|2785.7|2783.7|2784.8|2782.8|0
1749713100000|2025-06-12 07:25:00|2785.3|2783.3|2783.5|2781.5|2785.4|2783.4|2783.1|2781.1|0
1749713400000|2025-06-12 07:30:00|2783.4|2781.4|2781.9|2779.9|2783.4|2781.4|2781|2779|0
1749713700000|2025-06-12 07:35:00|2782|2780|2782.2|2780.2|2782.8|2780.8|2781.4|2779.4|0
1749714000000|2025-06-12 07:40:00|2782|2780|2781.8|2779.8|2782.3|2780.3|2781.2|2779.2|0
1749714300000|2025-06-12 07:45:00|2781.4|2779.4|2780.7|2778.7|2781.6|2779.6|2779.9|2777.9|0
1749714600000|2025-06-12 07:50:00|2780.9|2778.9|2777.9|2775.9|2780.9|2778.9|2777.8|2775.8|0
1749714900000|2025-06-12 07:55:00|2777.8|2775.8|2778.4|2776.4|2778.7|2776.7|2777.3|2775.3|0
1749715200000|2025-06-12 08:00:00|2778.1|2776.1|2769.8|2768.6|2778.3|2776.3|2769.8|2768.6|856
1749715500000|2025-06-12 08:05:00|2769.5|2768.3|2769.3|2768.1|2770.3|2769.1|2768.3|2767.1|447
1749715800000|2025-06-12 08:10:00|2769.8|2768.6|2771.3|2770.1|2772.3|2771.1|2769.3|2768.1|179
1749716100000|2025-06-12 08:15:00|2770.8|2769.6|2770.8|2769.6|2771.3|2770.1|2769.3|2768.1|229
1749716400000|2025-06-12 08:20:00|2770.3|2769.1|2770.8|2769.6|2771.8|2770.6|2770.3|2769.1|187
1749716700000|2025-06-12 08:25:00|2770.3|2769.1|2771.3|2770.1|2771.3|2770.1|2770|2768.8|146
1749717000000|2025-06-12 08:30:00|2771.5|2770.3|2772.8|2771.6|2773.3|2772.1|2771.3|2770.1|157
1749717300000|2025-06-12 08:35:00|2772.3|2771.1|2772.8|2771.6|2773.3|2772.1|2771.3|2770.1|178
1749717600000|2025-06-12 08:40:00|2773.3|2772.1|2774.3|2773.1|2774.8|2773.6|2773.3|2772.1|136
1749717900000|2025-06-12 08:45:00|2774|2772.8|2776.3|2775.1|2776.3|2775.1|2773.8|2772.6|180
1749718200000|2025-06-12 08:50:00|2775.8|2774.6|2776.3|2775.1|2776.3|2775.1|2775.8|2774.6|121
1749718500000|2025-06-12 08:55:00|2776.5|2775.3|2777.8|2776.6|2778|2776.8|2776.3|2775.1|234
1749718800000|2025-06-12 09:00:00|2778|2776.8|2778.3|2777.1|2778.8|2777.6|2777.8|2776.6|197
1749719100000|2025-06-12 09:05:00|2777.8|2776.6|2778.3|2777.1|2778.8|2777.6|2777.8|2776.6|62
1749719400000|2025-06-12 09:10:00|2778.5|2777.3|2778|2776.8|2778.8|2777.6|2777.8|2776.6|89
1749719700000|2025-06-12 09:15:00|2777.8|2776.6|2778.3|2777.1|2778.3|2777.1|2777.8|2776.6|88
1749720000000|2025-06-12 09:20:00|2778.8|2777.6|2777.8|2776.6|2778.8|2777.6|2777.8|2776.6|71
1749720300000|2025-06-12 09:25:00|2777.5|2776.3|2777.3|2776.1|2777.8|2776.6|2776.8|2775.6|46
1749720600000|2025-06-12 09:30:00|2777.8|2776.6|2777.3|2776.1|2777.8|2776.6|2776.3|2775.1|55
1749720900000|2025-06-12 09:35:00|2777.8|2776.6|2777.5|2776.3|2778.8|2777.6|2777.3|2776.1|60
1749721200000|2025-06-12 09:40:00|2777.3|2776.1|2776.8|2775.6|2777.3|2776.1|2775.3|2774.1|57
1749721500000|2025-06-12 09:45:00|2776.5|2775.3|2774.8|2773.6|2777.8|2776.6|2774.8|2773.6|41
1749721800000|2025-06-12 09:50:00|2774.5|2773.3|2773.3|2772.1|2774.8|2773.6|2773.3|2772.1|55
1749722100000|2025-06-12 09:55:00|2773|2771.8|2774.8|2773.6|2775.3|2774.1|2773|2771.8|75
1749722400000|2025-06-12 10:00:00|2774.5|2773.3|2775.3|2774.1|2776.3|2775.1|2773.3|2772.1|39
1749722700000|2025-06-12 10:05:00|2775|2773.8|2775.3|2774.1|2775.8|2774.6|2774.8|2773.6|24
1749723000000|2025-06-12 10:10:00|2774.8|2773.6|2775.3|2774.1|2775.3|2774.1|2773.8|2772.6|34
1749723300000|2025-06-12 10:15:00|2775.5|2774.3|2774.8|2773.6|2776.3|2775.1|2774.8|2773.6|30
1749723600000|2025-06-12 10:20:00|2774.3|2773.1|2772.3|2771.1|2774.3|2773.1|2772|2770.8|20
1749723900000|2025-06-12 10:25:00|2772|2770.8|2772.3|2771.1|2773.3|2772.1|2771.8|2770.6|27
1749724200000|2025-06-12 10:30:00|2772.8|2771.6|2772.3|2771.1|2773.3|2772.1|2771.8|2770.6|31
1749724500000|2025-06-12 10:35:00|2771.8|2770.6|2772.8|2771.6|2773.3|2772.1|2771.8|2770.6|27
1749724800000|2025-06-12 10:40:00|2773.3|2772.1|2773.3|2772.1|2773.8|2772.6|2772.3|2771.1|52
1749725100000|2025-06-12 10:45:00|2773.8|2772.6|2773.8|2772.6|2774.3|2773.1|2773.3|2772.1|28
1749725400000|2025-06-12 10:50:00|2774.3|2773.1|2774.8|2773.6|2774.8|2773.6|2773.8|2772.6|21
1749725700000|2025-06-12 10:55:00|2775.3|2774.1|2774.3|2773.1|2775.3|2774.1|2773.8|2772.6|69
1749726000000|2025-06-12 11:00:00|2774|2772.8|2772.8|2771.6|2774.3|2773.1|2772.8|2771.6|58
1749726300000|2025-06-12 11:05:00|2772.3|2771.1|2772.8|2771.6|2773.3|2772.1|2771.8|2770.6|35
1749726600000|2025-06-12 11:10:00|2773.3|2772.1|2771.8|2770.6|2773.3|2772.1|2771.8|2770.6|55
1749726900000|2025-06-12 11:15:00|2771.5|2770.3|2772.3|2771.1|2772.3|2771.1|2771.3|2770.1|41
1749727200000|2025-06-12 11:20:00|2772.8|2771.6|2772.3|2771.1|2772.8|2771.6|2771.8|2770.6|18
1749727500000|2025-06-12 11:25:00|2772|2770.8|2771.8|2770.6|2772.8|2771.6|2771.8|2770.6|22
1749727800000|2025-06-12 11:30:00|2771.3|2770.1|2773|2771.8|2773.3|2772.1|2771.3|2770.1|33
1749728100000|2025-06-12 11:35:00|2773.3|2772.1|2772.8|2771.6|2773.3|2772.1|2771.8|2770.6|31
1749728400000|2025-06-12 11:40:00|2772.5|2771.3|2773.3|2772.1|2773.3|2772.1|2772.5|2771.3|14
1749728700000|2025-06-12 11:45:00|2773.5|2772.3|2772.8|2771.6|2773.5|2772.3|2772.3|2771.1|33
1749729000000|2025-06-12 11:50:00|2772.5|2771.3|2771.8|2770.6|2772.8|2771.6|2770.8|2769.6|32
1749729300000|2025-06-12 11:55:00|2771.5|2770.3|2770.8|2769.6|2771.8|2770.6|2770.5|2769.3|22
1749729600000|2025-06-12 12:00:00|2771.3|2770.1|2773|2771.8|2773.5|2772.3|2770.8|2769.6|123
1749729900000|2025-06-12 12:05:00|2773.3|2772.1|2773.8|2772.6|2773.8|2772.6|2772.8|2771.6|56
1749730200000|2025-06-12 12:10:00|2774|2772.8|2775.3|2774.1|2775.3|2774.1|2773.8|2772.6|86
1749730500000|2025-06-12 12:15:00|2774.8|2773.6|2774.8|2773.6|2774.8|2773.6|2773.8|2772.6|38
1749730800000|2025-06-12 12:20:00|2774.3|2773.1|2774.5|2773.3|2774.8|2773.6|2774.3|2773.1|28
1749731100000|2025-06-12 12:25:00|2774.3|2773.1|2775.5|2774.3|2775.5|2774.3|2774.3|2773.1|79
1749731400000|2025-06-12 12:30:00|2775|2773.8|2773.8|2772.6|2776.3|2775.1|2771.3|2770.1|129
1749731700000|2025-06-12 12:35:00|2773.5|2772.3|2774.3|2773.1|2774.8|2773.6|2773.3|2772.1|52
1749732000000|2025-06-12 12:40:00|2774.5|2773.3|2774.8|2773.6|2775.3|2774.1|2774.3|2773.1|42
1749732300000|2025-06-12 12:45:00|2775.3|2774.1|2777.3|2776.1|2777.3|2776.1|2775.3|2774.1|99
1749732600000|2025-06-12 12:50:00|2776.8|2775.6|2778.8|2777.6|2778.8|2777.6|2776.8|2775.6|278
1749732900000|2025-06-12 12:55:00|2778.3|2777.1|2780.3|2779.1|2780.3|2779.1|2777.8|2776.6|276
1749733200000|2025-06-12 13:00:00|2779.8|2778.6|2778|2776.8|2780.8|2779.6|2777.8|2776.6|173
1749733500000|2025-06-12 13:05:00|2777.8|2776.6|2777.8|2776.6|2778.3|2777.1|2776.5|2775.3|50
1749733800000|2025-06-12 13:10:00|2778|2776.8|2777.5|2776.3|2778.3|2777.1|2776.8|2775.6|45
1749734100000|2025-06-12 13:15:00|2777.8|2776.6|2778.3|2777.1|2778.3|2777.1|2777.3|2776.1|18
1749734400000|2025-06-12 13:20:00|2778|2776.8|2778.3|2777.1|2778.3|2777.1|2777.8|2776.6|12
1749734700000|2025-06-12 13:25:00|2778|2776.8|2778.3|2777.1|2778.8|2777.6|2777.8|2776.6|36
1749735000000|2025-06-12 13:30:00|2778.8|2777.6|2777.5|2776.3|2779.8|2778.6|2776.8|2775.6|148
1749735300000|2025-06-12 13:35:00|2777.8|2776.6|2778|2776.8|2778.3|2777.1|2776.8|2775.6|66
1749735600000|2025-06-12 13:40:00|2777.8|2776.6|2779.8|2778.6|2780.3|2779.1|2777.8|2776.6|76
1749735900000|2025-06-12 13:45:00|2779.5|2778.3|2779.8|2778.6|2779.8|2778.6|2778.3|2777.1|51
1749736200000|2025-06-12 13:50:00|2780|2778.8|2780.8|2779.6|2781.3|2780.1|2778.8|2777.6|72
1749736500000|2025-06-12 13:55:00|2780.3|2779.1|2780.3|2779.1|2780.8|2779.6|2778.8|2777.6|95
1749736800000|2025-06-12 14:00:00|2780.5|2779.3|2781.8|2780.6|2782.3|2781.1|2780.3|2779.1|211
1749737100000|2025-06-12 14:05:00|2782|2780.8|2783.5|2782.3|2783.8|2782.6|2781.3|2780.1|119
1749737400000|2025-06-12 14:10:00|2783.8|2782.6|2785.3|2784.1|2785.3|2784.1|2783.3|2782.1|58
1749737700000|2025-06-12 14:15:00|2785.5|2784.3|2787.8|2786.6|2788|2786.8|2785.3|2784.1|103
1749738000000|2025-06-12 14:20:00|2788|2786.8|2787.3|2786.1|2788.8|2787.6|2787.3|2786.1|62
1749738300000|2025-06-12 14:25:00|2787.5|2786.3|2789.3|2788.1|2789.8|2788.6|2787.3|2786.1|86
1749738600000|2025-06-12 14:30:00|2789.5|2788.3|2790.8|2789.6|2790.8|2789.6|2789.3|2788.1|103
1749738900000|2025-06-12 14:35:00|2790.5|2789.3|2790.3|2789.1|2790.8|2789.6|2789.8|2788.6|48
1749739200000|2025-06-12 14:40:00|2790.5|2789.3|2790.3|2789.1|2791.3|2790.1|2789.8|2788.6|31
1749739500000|2025-06-12 14:45:00|2790|2788.8|2790.3|2789.1|2790.8|2789.6|2789.3|2788.1|37
1749739800000|2025-06-12 14:50:00|2789.8|2788.6|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|25
1749740100000|2025-06-12 14:55:00|2789.5|2788.3|2788.8|2787.6|2789.8|2788.6|2788.8|2787.6|40
1749740400000|2025-06-12 15:00:00|2789.3|2788.1|2791.3|2790.1|2791.8|2790.6|2788.8|2787.6|114
1749740700000|2025-06-12 15:05:00|2791|2789.8|2789.8|2788.6|2791.3|2790.1|2789.3|2788.1|25
1749741000000|2025-06-12 15:10:00|2790|2788.8|2790.3|2789.1|2790.8|2789.6|2789.3|2788.1|36
1749741300000|2025-06-12 15:15:00|2789.8|2788.6|2789|2787.8|2790.8|2789.6|2788.3|2787.1|60
1749741600000|2025-06-12 15:20:00|2788.8|2787.6|2786.3|2785.1|2789.3|2788.1|2785.8|2784.6|192
1749741900000|2025-06-12 15:25:00|2785.8|2784.6|2785.8|2784.6|2786.3|2785.1|2784.3|2783.1|93
1749742200000|2025-06-12 15:30:00|2786|2784.8|2785.5|2784.3|2786.3|2785.1|2784.3|2783.1|96
1749742500000|2025-06-12 15:35:00|2785.8|2784.6|2784.8|2783.6|2786.8|2785.6|2784.3|2783.1|39
1749742800000|2025-06-12 15:40:00|2784.5|2783.3|2785.8|2784.6|2785.8|2784.6|2784.3|2783.1|20
1749743100000|2025-06-12 15:45:00|2785.5|2784.3|2783.3|2782.1|2785.8|2784.6|2782.8|2781.6|48
1749743400000|2025-06-12 15:50:00|2783.8|2782.6|2783.5|2782.3|2783.8|2782.6|2782.3|2781.1|33
1749743700000|2025-06-12 15:55:00|2783.8|2782.6|2784|2782.8|2784.8|2783.6|2782.8|2781.6|30
1749744000000|2025-06-12 16:00:00|2784.3|2783.1|2784.3|2783.1|2786|2784.8|2783.8|2782.6|51
1749744300000|2025-06-12 16:05:00|2784.8|2783.6|2785.5|2784.3|2786.3|2785.1|2783.8|2782.6|159
1749744600000|2025-06-12 16:10:00|2785.8|2784.6|2785.3|2784.1|2786.8|2785.6|2784.8|2783.6|267
1749744900000|2025-06-12 16:15:00|2785.5|2784.3|2783.5|2782.3|2785.8|2784.6|2783.3|2782.1|192
1749745200000|2025-06-12 16:20:00|2783.8|2782.6|2781.8|2780.6|2784.3|2783.1|2781.3|2780.1|176
1749745500000|2025-06-12 16:25:00|2782.3|2781.1|2784.8|2783.6|2785.3|2784.1|2781.8|2780.6|125
1749745800000|2025-06-12 16:30:00|2784.3|2783.1|2784.5|2783.3|2784.8|2783.6|2781.3|2780.1|161
1749746100000|2025-06-12 16:35:00|2784.3|2783.1|2785.8|2784.6|2786.3|2785.1|2784.3|2783.1|45
1749746400000|2025-06-12 16:40:00|2786.3|2785.1|2785.8|2784.6|2786.3|2785.1|2785|2783.8|45
1749746700000|2025-06-12 16:45:00|2785.5|2784.3|2785.3|2784.1|2785.8|2784.6|2784.8|2783.6|16
1749747000000|2025-06-12 16:50:00|2785|2783.8|2784.3|2783.1|2785.8|2784.6|2784.3|2783.1|22
1749747300000|2025-06-12 16:55:00|2784.5|2783.3|2784.3|2783.1|2784.8|2783.6|2783.3|2782.1|20
1749747600000|2025-06-12 17:00:00|2784|2782.8|2784.5|2783.3|2785.8|2784.6|2783.8|2782.6|37
1749747900000|2025-06-12 17:05:00|2784.8|2783.6|2785.8|2784.6|2785.8|2784.6|2783.8|2782.6|18
1749748200000|2025-06-12 17:10:00|2785.5|2784.3|2785.3|2784.1|2786.3|2785.1|2784.8|2783.6|27
1749748500000|2025-06-12 17:15:00|2785.5|2784.3|2785.8|2784.6|2786.3|2785.1|2785.3|2784.1|12
1749748800000|2025-06-12 17:20:00|2786|2784.8|2785.8|2784.6|2786.8|2785.6|2785.3|2784.1|13
1749749100000|2025-06-12 17:25:00|2785.3|2784.1|2784.8|2783.6|2785.8|2784.6|2784.8|2783.6|11
1749749400000|2025-06-12 17:30:00|2785|2783.8|2786.3|2785.1|2786.3|2785.1|2784.8|2783.6|11
1749749700000|2025-06-12 17:35:00|2785.8|2784.6|2785.8|2784.6|2786.3|2785.1|2785.8|2784.6|9
1749750000000|2025-06-12 17:40:00|2785.5|2784.3|2786.3|2785.1|2786.3|2785.1|2785.3|2784.1|16
1749750300000|2025-06-12 17:45:00|2786|2784.8|2785.8|2784.6|2786.8|2785.6|2785.8|2784.6|9
1749750600000|2025-06-12 17:50:00|2786|2784.8|2786.3|2785.1|2786.5|2785.3|2785.8|2784.6|17
1749750900000|2025-06-12 17:55:00|2786|2784.8|2785.8|2784.6|2786|2784.8|2785|2783.8|13
1749751200000|2025-06-12 18:00:00|2785.3|2784.1|2785.8|2784.6|2786.3|2785.1|2785.3|2784.1|14
1749751500000|2025-06-12 18:05:00|2786|2784.8|2785.8|2784.6|2786.3|2785.1|2785.8|2784.6|15
1749751800000|2025-06-12 18:10:00|2786.3|2785.1|2785.3|2784.1|2786.3|2785.1|2785.3|2784.1|14
1749752100000|2025-06-12 18:15:00|2785.5|2784.3|2785.8|2784.6|2786|2784.8|2785.3|2784.1|9
1749752400000|2025-06-12 18:20:00|2785.5|2784.3|2784.8|2783.6|2785.8|2784.6|2784.3|2783.1|17
1749752700000|2025-06-12 18:25:00|2785|2783.8|2783.8|2782.6|2785|2783.8|2782.8|2781.6|59
1749753000000|2025-06-12 18:30:00|2783.5|2782.3|2783.8|2782.6|2783.8|2782.6|2782.5|2781.3|32
1749753300000|2025-06-12 18:35:00|2784.3|2783.1|2784.3|2783.1|2784.8|2783.6|2783.8|2782.6|36
1749753600000|2025-06-12 18:40:00|2784.5|2783.3|2783.8|2782.6|2784.8|2783.6|2783.5|2782.3|10
1749753900000|2025-06-12 18:45:00|2783.5|2782.3|2784.3|2783.1|2784.3|2783.1|2782.8|2781.6|17
1749754200000|2025-06-12 18:50:00|2783.8|2782.6|2784.5|2783.3|2785|2783.8|2783.8|2782.6|28
1749754500000|2025-06-12 18:55:00|2784.3|2783.1|2785.3|2784.1|2785.3|2784.1|2783.8|2782.6|47
1749754800000|2025-06-12 19:00:00|2785|2783.8|2785.3|2784.1|2785.8|2784.6|2784.3|2783.1|10
1749755100000|2025-06-12 19:05:00|2785.8|2784.6|2785.3|2784.1|2785.8|2784.6|2784.8|2783.6|7
1749755400000|2025-06-12 19:10:00|2785|2783.8|2785.3|2784.1|2785.3|2784.1|2784.8|2783.6|8
1749755700000|2025-06-12 19:15:00|2785|2783.8|2785.3|2784.1|2786.3|2785.1|2785|2783.8|28
1749756000000|2025-06-12 19:20:00|2785|2783.8|2785.3|2784.1|2785.3|2784.1|2784.5|2783.3|18
1749756300000|2025-06-12 19:25:00|2785|2783.8|2785.3|2784.1|2785.3|2784.1|2784.3|2783.1|28
1749756600000|2025-06-12 19:30:00|2785|2783.8|2784.8|2783.6|2785.3|2784.1|2783.8|2782.6|13
1749756900000|2025-06-12 19:35:00|2784.5|2783.3|2784.8|2783.6|2784.8|2783.6|2784.3|2783.1|14
1749757200000|2025-06-12 19:40:00|2784.3|2783.1|2783.3|2782.1|2784.3|2783.1|2783.3|2782.1|15
1749757500000|2025-06-12 19:45:00|2783.8|2782.6|2784.8|2783.6|2784.8|2783.6|2783.8|2782.6|65
1749757800000|2025-06-12 19:50:00|2784.3|2783.1|2785.3|2784.1|2785.8|2784.6|2783.8|2782.6|130
1749758100000|2025-06-12 19:55:00|2785|2783.8|2786|2784.8|2786.3|2785.1|2785|2783.8|57
1749758400000|2025-06-12 20:00:00|2785.8|2784.6|2785.8|2784.6|2786.8|2785.6|2785.5|2784.3|21
1749758700000|2025-06-12 20:05:00|2786.3|2785.1|2786|2784.8|2786.3|2785.1|2785.8|2784.6|2
1749759000000|2025-06-12 20:10:00|2786.3|2785.1|2785.3|2784.1|2786.3|2785.1|2785|2783.8|16
1749759300000|2025-06-12 20:15:00|2785|2783.8|2784.8|2783.6|2785.3|2784.1|2784.8|2783.6|1
1749759600000|2025-06-12 20:20:00|2784.5|2783.3|2784.5|2783.3|2784.8|2783.6|2784.3|2783.1|7
1749759900000|2025-06-12 20:25:00|2784.3|2783.1|2784.5|2783.3|2784.5|2783.3|2784.3|2783.1|1
1749760200000|2025-06-12 20:30:00|2784.3|2783.1|2785.3|2784.1|2785.3|2784.1|2784.3|2783.1|3
1749760500000|2025-06-12 20:35:00|2785.5|2784.3|2785.5|2784.3|2785.5|2784.3|2785.3|2784.1|0
1749760800000|2025-06-12 20:40:00|2785.8|2784.6|2785.3|2784.1|2785.8|2784.6|2785.3|2784.1|0
1749761100000|2025-06-12 20:45:00|2785.8|2784.6|2785.5|2784.3|2785.8|2784.6|2785.5|2784.3|7
1749761400000|2025-06-12 20:50:00|2785.3|2784.1|2785.2|2783.2|2785.5|2784.3|2785|2783.2|16
1749761700000|2025-06-12 20:55:00|2785.4|2783.4|2785.1|2783.1|2786.2|2784.2|2785.1|2783.1|0
1749762000000|2025-06-12 21:00:00|2785.2|2783.2|2785.3|2783.3|2785.5|2783.5|2785.2|2783.2|2
1749762300000|2025-06-12 21:05:00|2785.4|2783.4|2785.5|2783.5|2785.5|2783.5|2785.2|2783.2|0
1749762600000|2025-06-12 21:10:00|2785.6|2783.6|2785.5|2783.5|2785.6|2783.6|2785.4|2783.4|0
1749762900000|2025-06-12 21:15:00|2785.4|2783.4|2785.5|2783.5|2785.6|2783.6|2785.4|2783.4|0
1749763200000|2025-06-12 21:20:00|2785.4|2783.4|2785.3|2783.3|2785.4|2783.4|2785.2|2783.2|0
1749763500000|2025-06-12 21:25:00|2785.4|2783.4|2785.3|2783.3|2785.4|2783.4|2785.3|2783.3|0
1749763800000|2025-06-12 21:30:00|2785.4|2783.4|2785.5|2783.5|2785.5|2783.5|2785.4|2783.4|0
1749764100000|2025-06-12 21:35:00|2785.6|2783.6|2785.9|2783.9|2786|2784|2785.6|2783.6|0
1749764700000|2025-06-12 21:45:00|2786|2784|2786|2784|2786.2|2784.2|2786|2784|0
1749765000000|2025-06-12 21:50:00|2786.1|2784.1|2786|2784|2786.1|2784.1|2785.9|2783.9|0
1749765300000|2025-06-12 21:55:00|2786.1|2784.1|2786|2784|2786.1|2784.1|2786|2784|0
1749769200000|2025-06-12 23:00:00|2783|2781|2782.3|2780.3|2783|2781|2782|2780|0
1749769500000|2025-06-12 23:05:00|2782|2780|2781.7|2779.7|2782|2780|2781.4|2779.4|0
1749769800000|2025-06-12 23:10:00|2781.8|2779.8|2780.9|2778.9|2781.8|2779.8|2780.9|2778.9|0
1749770100000|2025-06-12 23:15:00|2781|2779|2780.5|2778.5|2781.3|2779.3|2780.5|2778.5|0
1749770400000|2025-06-12 23:20:00|2780.4|2778.4|2780.9|2778.9|2781.1|2779.1|2780.3|2778.3|0
1749770700000|2025-06-12 23:25:00|2781.3|2779.3|2782.3|2780.3|2782.7|2780.7|2781.2|2779.2|0
1749771000000|2025-06-12 23:30:00|2782.5|2780.5|2780.7|2778.7|2782.5|2780.5|2780.6|2778.6|0
1749771300000|2025-06-12 23:35:00|2780.6|2778.6|2780.6|2778.6|2781.4|2779.4|2780.3|2778.3|0
1749771600000|2025-06-12 23:40:00|2780.5|2778.5|2776.9|2774.9|2780.9|2778.9|2776.3|2774.3|0
1749771900000|2025-06-12 23:45:00|2776.8|2774.8|2775.8|2774.6|2776.8|2775.1|2770.8|2769.6|850
1749772200000|2025-06-12 23:50:00|2776|2774.8|2777.3|2776.1|2779.8|2778.6|2775.8|2774.6|371
1749772500000|2025-06-12 23:55:00|2776.8|2775.6|2767.3|2766.1|2780|2778.8|2766.3|2765.1|1196
1749686400000|2025-06-12 00:00:00|2786.1|2785.3|2792.6|2791.8|2795.6|2794.8|2786.1|2785.3|1249
1749686700000|2025-06-12 00:05:00|2793.1|2792.3|2792.1|2791.3|2793.1|2792.3|2789.6|2788.8|485
1749687000000|2025-06-12 00:10:00|2791.6|2790.8|2789.6|2788.8|2792.8|2792|2789.6|2788.8|651
1749687300000|2025-06-12 00:15:00|2790.1|2789.3|2784.6|2783.8|2790.8|2790|2784.3|2783.5|746
1749687600000|2025-06-12 00:20:00|2785.1|2784.3|2783.6|2782.8|2787.1|2786.3|2783.3|2782.5|745
1749687900000|2025-06-12 00:25:00|2784.1|2783.3|2781.1|2780.3|2784.6|2783.8|2779.6|2778.8|815
1749688200000|2025-06-12 00:30:00|2781.6|2780.8|2782.1|2781.3|2784.1|2783.3|2781.3|2780.5|359
1749688500000|2025-06-12 00:35:00|2781.6|2780.8|2779.1|2778.3|2781.6|2780.8|2776.1|2775.3|812
1749688800000|2025-06-12 00:40:00|2778.6|2777.8|2778.1|2777.3|2779.6|2778.8|2776.3|2775.5|342
1749689100000|2025-06-12 00:45:00|2777.6|2776.8|2776.6|2775.8|2777.6|2776.8|2776.1|2775.3|406
1749689400000|2025-06-12 00:50:00|2777.1|2776.3|2777.6|2776.8|2777.6|2776.8|2775.6|2774.8|393
1749689700000|2025-06-12 00:55:00|2777.3|2776.5|2778.6|2777.8|2779.6|2778.8|2777.1|2776.3|325
1749690000000|2025-06-12 01:00:00|2778.1|2777.3|2781.6|2780.8|2783.1|2782.3|2778.1|2777.3|311
1749690300000|2025-06-12 01:05:00|2781.8|2781|2780.1|2779.3|2782.1|2781.3|2779.6|2778.8|276
1749690600000|2025-06-12 01:10:00|2779.8|2779|2780.1|2779.3|2780.6|2779.8|2778.1|2777.3|208
1749690900000|2025-06-12 01:15:00|2780.6|2779.8|2779.8|2779|2781.1|2780.3|2779.6|2778.8|220
1749691200000|2025-06-12 01:20:00|2779.6|2778.8|2779.1|2778.3|2780.6|2779.8|2779.1|2778.3|261
1749691500000|2025-06-12 01:25:00|2778.6|2777.8|2776.1|2775.3|2778.6|2777.8|2775.6|2774.8|340
1749691800000|2025-06-12 01:30:00|2775.8|2775|2776.1|2775.3|2777.1|2776.3|2774.6|2773.8|525
1749692100000|2025-06-12 01:35:00|2776.6|2775.8|2774.1|2773.3|2777.1|2776.3|2774.1|2773.3|228
1749692400000|2025-06-12 01:40:00|2774.3|2773.5|2776.8|2776|2777.1|2776.3|2774.3|2773.5|167
1749692700000|2025-06-12 01:45:00|2777.1|2776.3|2774.8|2774|2777.1|2776.3|2774.6|2773.8|294
1749693000000|2025-06-12 01:50:00|2775.1|2774.3|2777.1|2776.3|2777.6|2776.8|2774.6|2773.8|362
1749693300000|2025-06-12 01:55:00|2777.3|2776.5|2777.6|2776.8|2778.1|2777.3|2777.1|2776.3|211
1749693600000|2025-06-12 02:00:00|2778.1|2777.3|2778.6|2777.8|2779.1|2778.3|2777.6|2776.8|192
1749693900000|2025-06-12 02:05:00|2778.3|2777.5|2777.1|2776.3|2778.6|2777.8|2776.6|2775.8|154
1749694200000|2025-06-12 02:10:00|2776.8|2776|2777.1|2776.3|2778.1|2777.3|2776.1|2775.3|148
1749694500000|2025-06-12 02:15:00|2776.6|2775.8|2777.1|2776.3|2777.1|2776.3|2775.6|2774.8|165
1749694800000|2025-06-12 02:20:00|2776.6|2775.8|2777.6|2776.8|2777.6|2776.8|2775.6|2774.8|208
1749695100000|2025-06-12 02:25:00|2778.1|2777.3|2777.1|2776.3|2778.1|2777.3|2776.6|2775.8|153
1749695400000|2025-06-12 02:30:00|2777.3|2776.1|2776.3|2775.1|2777.3|2776.1|2775.3|2774.1|130
1749695700000|2025-06-12 02:35:00|2775.8|2774.6|2775.3|2774.1|2776.3|2775.1|2775.3|2774.1|81
1749696000000|2025-06-12 02:40:00|2775.8|2774.6|2775.3|2774.1|2776.3|2775.1|2775.3|2774.1|82
1749696300000|2025-06-12 02:45:00|2774.8|2773.6|2775.3|2774.1|2775.3|2774.1|2774.8|2773.6|95
1749696600000|2025-06-12 02:50:00|2775.5|2774.3|2774.8|2773.6|2775.8|2774.6|2774.8|2773.6|109
1749696900000|2025-06-12 02:55:00|2775|2773.8|2774.8|2773.6|2775.3|2774.1|2774.8|2773.6|50
1749697200000|2025-06-12 03:00:00|2775|2773.8|2775.3|2774.1|2775.3|2774.1|2774.8|2773.6|101
1749697500000|2025-06-12 03:05:00|2775|2773.8|2776.3|2775.1|2776.3|2775.1|2774.8|2773.6|85
1749697800000|2025-06-12 03:10:00|2775.8|2774.6|2776.8|2775.6|2776.8|2775.6|2775.8|2774.6|89
1749698100000|2025-06-12 03:15:00|2776.5|2775.3|2777.5|2776.3|2777.8|2776.6|2776.3|2775.1|72
1749698400000|2025-06-12 03:20:00|2777.8|2776.6|2778.3|2777.1|2778.3|2777.1|2777.8|2776.6|64
1749698700000|2025-06-12 03:25:00|2778.5|2777.3|2779.3|2778.1|2779.8|2778.6|2778.5|2777.3|153
1749699000000|2025-06-12 03:30:00|2779.1|2778.3|2782.6|2781.8|2782.6|2781.8|2778.3|2777.5|461
1749699300000|2025-06-12 03:35:00|2782.8|2782|2783.1|2782.3|2783.6|2782.8|2781.6|2780.8|360
1749699600000|2025-06-12 03:40:00|2782.6|2781.8|2781.1|2780.3|2783.1|2782.3|2781.1|2780.3|219
1749699900000|2025-06-12 03:45:00|2781.3|2780.5|2781.6|2780.8|2782.3|2781.5|2781.3|2780.5|169
1749700200000|2025-06-12 03:50:00|2781.8|2781|2782.6|2781.8|2782.6|2781.8|2781.6|2780.8|126
1749700500000|2025-06-12 03:55:00|2782.1|2781.3|2782.1|2781.3|2782.6|2781.8|2781.6|2780.8|119
1749700800000|2025-06-12 04:00:00|2781.6|2780.8|2783.6|2782.8|2783.6|2782.8|2781.1|2780.3|137
1749701100000|2025-06-12 04:05:00|2783.8|2783|2782.6|2781.8|2784.1|2783.3|2782.3|2781.5|163
1749701400000|2025-06-12 04:10:00|2782.8|2782|2782.3|2781.5|2783.1|2782.3|2782.1|2781.3|135
1749701700000|2025-06-12 04:15:00|2782.6|2781.8|2783.1|2782.3|2783.3|2782.5|2782.3|2781.5|78
1749702000000|2025-06-12 04:20:00|2782.6|2781.8|2783.1|2782.3|2783.1|2782.3|2782.6|2781.8|141
1749702300000|2025-06-12 04:25:00|2782.6|2781.8|2782.6|2781.8|2783.1|2782.3|2782.6|2781.8|92
1749702600000|2025-06-12 04:30:00|2782.1|2781.3|2782.6|2781.8|2782.6|2781.8|2781.6|2780.8|199
1749702900000|2025-06-12 04:35:00|2782.3|2781.5|2781.6|2780.8|2782.6|2781.8|2781.6|2780.8|123
1749703200000|2025-06-12 04:40:00|2781.1|2780.3|2780.8|2780|2781.1|2780.3|2780.6|2779.8|150
1749703500000|2025-06-12 04:45:00|2780.6|2779.8|2781.1|2780.3|2781.6|2780.8|2780.6|2779.8|135
1749703800000|2025-06-12 04:50:00|2781.6|2780.8|2781.6|2780.8|2781.6|2780.8|2781.3|2780.5|77
1749704100000|2025-06-12 04:55:00|2782.1|2781.3|2782.1|2781.3|2782.6|2781.8|2782.1|2781.3|194
1749704400000|2025-06-12 05:00:00|2781.8|2781|2781.6|2780.8|2782.6|2781.8|2781.6|2780.8|205
1749704700000|2025-06-12 05:05:00|2782.1|2781.3|2781.1|2780.3|2782.1|2781.3|2780.6|2779.8|167
1749705000000|2025-06-12 05:10:00|2780.6|2779.8|2781.1|2780.3|2781.3|2780.5|2780.6|2779.8|158
1749705300000|2025-06-12 05:15:00|2781.6|2780.8|2781.6|2780.8|2782.1|2781.3|2781.6|2780.8|118
1749705600000|2025-06-12 05:20:00|2782.1|2781.3|2782.1|2781.3|2782.1|2781.3|2782.1|2781.3|114
1749705900000|2025-06-12 05:25:00|2782.3|2781.5|2782.6|2781.8|2783.1|2782.3|2782.1|2781.3|216
1749706200000|2025-06-12 05:30:00|2783.1|2782.3|2783.1|2782.3|2783.1|2782.3|2783.1|2782.3|105
1749706500000|2025-06-12 05:35:00|2783.6|2782.8|2782.1|2781.3|2783.6|2782.8|2782.1|2781.3|254
1749706800000|2025-06-12 05:40:00|2781.8|2781|2781.1|2780.3|2782.1|2781.3|2780.6|2779.8|372
1749707100000|2025-06-12 05:45:00|2781.3|2780.5|2781.1|2780.3|2781.6|2780.8|2780.6|2779.8|216
1749707400000|2025-06-12 05:50:00|2781.6|2780.8|2781.6|2780.8|2782.1|2781.3|2781.1|2780.3|285
1749707700000|2025-06-12 05:55:00|2781.1|2780.3|2782.6|2781.8|2782.6|2781.8|2781.1|2780.3|233
1749708000000|2025-06-12 06:00:00|2782.3|2781.5|2782.1|2781.3|2782.6|2781.8|2781.1|2780.3|312
1749708300000|2025-06-12 06:05:00|2782.3|2781.5|2782.1|2781.3|2782.6|2781.8|2782.1|2781.3|189
1749708600000|2025-06-12 06:10:00|2781.6|2780.8|2782.6|2781.8|2783.1|2782.3|2781.6|2780.8|307
1749708900000|2025-06-12 06:15:00|2782.8|2782|2782.6|2781.8|2783.6|2782.8|2782.6|2781.8|308
1749709200000|2025-06-12 06:20:00|2782.1|2781.3|2781.6|2780.8|2782.6|2781.8|2780.6|2779.8|708
1749709500000|2025-06-12 06:25:00|2781.3|2780.5|2780.6|2779.8|2781.6|2780.8|2779.6|2778.8|1405
1749709800000|2025-06-12 06:30:00|2781.6|2780.8|2780.6|2779.8|2781.6|2780.8|2779.6|2778.8|1581
1749710100000|2025-06-12 06:35:00|2780.1|2779.3|2782|2780|2782.1|2780.1|2780.1|2779.1|312
1749710400000|2025-06-12 06:40:00|2781.9|2779.9|2783.1|2781.1|2783.4|2781.4|2780.7|2778.7|10
1749710700000|2025-06-12 06:45:00|2783|2781|2782.6|2780.6|2783.4|2781.4|2782.4|2780.4|180
1749711000000|2025-06-12 06:50:00|2782.4|2780.4|2782.5|2780.5|2783.1|2781.1|2782|2780|0
1749711300000|2025-06-12 06:55:00|2782.4|2780.4|2783.2|2781.2|2783.5|2781.5|2782.2|2780.2|0
1749711600000|2025-06-12 07:00:00|2783.3|2781.3|2784.3|2782.3|2784.6|2782.6|2782.9|2780.9|0
1749711900000|2025-06-12 07:05:00|2784.2|2782.2|2784.6|2782.6|2785|2783|2783.3|2781.3|0
1749712200000|2025-06-12 07:10:00|2784.7|2782.7|2784.5|2782.5|2786.5|2784.5|2784.5|2782.5|0
1749712500000|2025-06-12 07:15:00|2784.4|2782.4|2785.3|2783.3|2785.8|2783.8|2784.2|2782.2|0
1749712800000|2025-06-12 07:20:00|2785.4|2783.4|2785.1|2783.1|2785.7|2783.7|2784.8|2782.8|0
1749713100000|2025-06-12 07:25:00|2785.3|2783.3|2783.5|2781.5|2785.4|2783.4|2783.1|2781.1|0
1749713400000|2025-06-12 07:30:00|2783.4|2781.4|2781.9|2779.9|2783.4|2781.4|2781|2779|0
1749713700000|2025-06-12 07:35:00|2782|2780|2782.2|2780.2|2782.8|2780.8|2781.4|2779.4|0
1749714000000|2025-06-12 07:40:00|2782|2780|2781.8|2779.8|2782.3|2780.3|2781.2|2779.2|0
1749714300000|2025-06-12 07:45:00|2781.4|2779.4|2780.7|2778.7|2781.6|2779.6|2779.9|2777.9|0
1749714600000|2025-06-12 07:50:00|2780.9|2778.9|2777.9|2775.9|2780.9|2778.9|2777.8|2775.8|0
1749714900000|2025-06-12 07:55:00|2777.8|2775.8|2778.4|2776.4|2778.7|2776.7|2777.3|2775.3|0
1749715200000|2025-06-12 08:00:00|2778.1|2776.1|2769.8|2768.6|2778.3|2776.3|2769.8|2768.6|856
1749715500000|2025-06-12 08:05:00|2769.5|2768.3|2769.3|2768.1|2770.3|2769.1|2768.3|2767.1|447
1749715800000|2025-06-12 08:10:00|2769.8|2768.6|2771.3|2770.1|2772.3|2771.1|2769.3|2768.1|179
1749716100000|2025-06-12 08:15:00|2770.8|2769.6|2770.8|2769.6|2771.3|2770.1|2769.3|2768.1|229
1749716400000|2025-06-12 08:20:00|2770.3|2769.1|2770.8|2769.6|2771.8|2770.6|2770.3|2769.1|187
1749716700000|2025-06-12 08:25:00|2770.3|2769.1|2771.3|2770.1|2771.3|2770.1|2770|2768.8|146
1749717000000|2025-06-12 08:30:00|2771.5|2770.3|2772.8|2771.6|2773.3|2772.1|2771.3|2770.1|157
1749717300000|2025-06-12 08:35:00|2772.3|2771.1|2772.8|2771.6|2773.3|2772.1|2771.3|2770.1|178
1749717600000|2025-06-12 08:40:00|2773.3|2772.1|2774.3|2773.1|2774.8|2773.6|2773.3|2772.1|136
1749717900000|2025-06-12 08:45:00|2774|2772.8|2776.3|2775.1|2776.3|2775.1|2773.8|2772.6|180
1749718200000|2025-06-12 08:50:00|2775.8|2774.6|2776.3|2775.1|2776.3|2775.1|2775.8|2774.6|121
1749718500000|2025-06-12 08:55:00|2776.5|2775.3|2777.8|2776.6|2778|2776.8|2776.3|2775.1|234
1749718800000|2025-06-12 09:00:00|2778|2776.8|2778.3|2777.1|2778.8|2777.6|2777.8|2776.6|197
1749719100000|2025-06-12 09:05:00|2777.8|2776.6|2778.3|2777.1|2778.8|2777.6|2777.8|2776.6|62
1749719400000|2025-06-12 09:10:00|2778.5|2777.3|2778|2776.8|2778.8|2777.6|2777.8|2776.6|89
1749719700000|2025-06-12 09:15:00|2777.8|2776.6|2778.3|2777.1|2778.3|2777.1|2777.8|2776.6|88
1749720000000|2025-06-12 09:20:00|2778.8|2777.6|2777.8|2776.6|2778.8|2777.6|2777.8|2776.6|71
1749720300000|2025-06-12 09:25:00|2777.5|2776.3|2777.3|2776.1|2777.8|2776.6|2776.8|2775.6|46
1749720600000|2025-06-12 09:30:00|2777.8|2776.6|2777.3|2776.1|2777.8|2776.6|2776.3|2775.1|55
1749720900000|2025-06-12 09:35:00|2777.8|2776.6|2777.5|2776.3|2778.8|2777.6|2777.3|2776.1|60
1749721200000|2025-06-12 09:40:00|2777.3|2776.1|2776.8|2775.6|2777.3|2776.1|2775.3|2774.1|57
1749721500000|2025-06-12 09:45:00|2776.5|2775.3|2774.8|2773.6|2777.8|2776.6|2774.8|2773.6|41
1749721800000|2025-06-12 09:50:00|2774.5|2773.3|2773.3|2772.1|2774.8|2773.6|2773.3|2772.1|55
1749722100000|2025-06-12 09:55:00|2773|2771.8|2774.8|2773.6|2775.3|2774.1|2773|2771.8|75
1749722400000|2025-06-12 10:00:00|2774.5|2773.3|2775.3|2774.1|2776.3|2775.1|2773.3|2772.1|39
1749722700000|2025-06-12 10:05:00|2775|2773.8|2775.3|2774.1|2775.8|2774.6|2774.8|2773.6|24
1749723000000|2025-06-12 10:10:00|2774.8|2773.6|2775.3|2774.1|2775.3|2774.1|2773.8|2772.6|34
1749723300000|2025-06-12 10:15:00|2775.5|2774.3|2774.8|2773.6|2776.3|2775.1|2774.8|2773.6|30
1749723600000|2025-06-12 10:20:00|2774.3|2773.1|2772.3|2771.1|2774.3|2773.1|2772|2770.8|20
1749723900000|2025-06-12 10:25:00|2772|2770.8|2772.3|2771.1|2773.3|2772.1|2771.8|2770.6|27
1749724200000|2025-06-12 10:30:00|2772.8|2771.6|2772.3|2771.1|2773.3|2772.1|2771.8|2770.6|31
1749724500000|2025-06-12 10:35:00|2771.8|2770.6|2772.8|2771.6|2773.3|2772.1|2771.8|2770.6|27
1749724800000|2025-06-12 10:40:00|2773.3|2772.1|2773.3|2772.1|2773.8|2772.6|2772.3|2771.1|52
1749725100000|2025-06-12 10:45:00|2773.8|2772.6|2773.8|2772.6|2774.3|2773.1|2773.3|2772.1|28
1749725400000|2025-06-12 10:50:00|2774.3|2773.1|2774.8|2773.6|2774.8|2773.6|2773.8|2772.6|21
1749725700000|2025-06-12 10:55:00|2775.3|2774.1|2774.3|2773.1|2775.3|2774.1|2773.8|2772.6|69
1749726000000|2025-06-12 11:00:00|2774|2772.8|2772.8|2771.6|2774.3|2773.1|2772.8|2771.6|58
1749726300000|2025-06-12 11:05:00|2772.3|2771.1|2772.8|2771.6|2773.3|2772.1|2771.8|2770.6|35
1749726600000|2025-06-12 11:10:00|2773.3|2772.1|2771.8|2770.6|2773.3|2772.1|2771.8|2770.6|55
1749726900000|2025-06-12 11:15:00|2771.5|2770.3|2772.3|2771.1|2772.3|2771.1|2771.3|2770.1|41
1749727200000|2025-06-12 11:20:00|2772.8|2771.6|2772.3|2771.1|2772.8|2771.6|2771.8|2770.6|18
1749727500000|2025-06-12 11:25:00|2772|2770.8|2771.8|2770.6|2772.8|2771.6|2771.8|2770.6|22
1749727800000|2025-06-12 11:30:00|2771.3|2770.1|2773|2771.8|2773.3|2772.1|2771.3|2770.1|33
1749728100000|2025-06-12 11:35:00|2773.3|2772.1|2772.8|2771.6|2773.3|2772.1|2771.8|2770.6|31
1749728400000|2025-06-12 11:40:00|2772.5|2771.3|2773.3|2772.1|2773.3|2772.1|2772.5|2771.3|14
1749728700000|2025-06-12 11:45:00|2773.5|2772.3|2772.8|2771.6|2773.5|2772.3|2772.3|2771.1|33
1749729000000|2025-06-12 11:50:00|2772.5|2771.3|2771.8|2770.6|2772.8|2771.6|2770.8|2769.6|32
1749729300000|2025-06-12 11:55:00|2771.5|2770.3|2770.8|2769.6|2771.8|2770.6|2770.5|2769.3|22
1749729600000|2025-06-12 12:00:00|2771.3|2770.1|2773|2771.8|2773.5|2772.3|2770.8|2769.6|123
1749729900000|2025-06-12 12:05:00|2773.3|2772.1|2773.8|2772.6|2773.8|2772.6|2772.8|2771.6|56
1749730200000|2025-06-12 12:10:00|2774|2772.8|2775.3|2774.1|2775.3|2774.1|2773.8|2772.6|86
1749730500000|2025-06-12 12:15:00|2774.8|2773.6|2774.8|2773.6|2774.8|2773.6|2773.8|2772.6|38
1749730800000|2025-06-12 12:20:00|2774.3|2773.1|2774.5|2773.3|2774.8|2773.6|2774.3|2773.1|28
1749731100000|2025-06-12 12:25:00|2774.3|2773.1|2775.5|2774.3|2775.5|2774.3|2774.3|2773.1|79
1749731400000|2025-06-12 12:30:00|2775|2773.8|2773.8|2772.6|2776.3|2775.1|2771.3|2770.1|129
1749731700000|2025-06-12 12:35:00|2773.5|2772.3|2774.3|2773.1|2774.8|2773.6|2773.3|2772.1|52
1749732000000|2025-06-12 12:40:00|2774.5|2773.3|2774.8|2773.6|2775.3|2774.1|2774.3|2773.1|42
1749732300000|2025-06-12 12:45:00|2775.3|2774.1|2777.3|2776.1|2777.3|2776.1|2775.3|2774.1|99
1749732600000|2025-06-12 12:50:00|2776.8|2775.6|2778.8|2777.6|2778.8|2777.6|2776.8|2775.6|278
1749732900000|2025-06-12 12:55:00|2778.3|2777.1|2780.3|2779.1|2780.3|2779.1|2777.8|2776.6|276
1749733200000|2025-06-12 13:00:00|2779.8|2778.6|2778|2776.8|2780.8|2779.6|2777.8|2776.6|173
1749733500000|2025-06-12 13:05:00|2777.8|2776.6|2777.8|2776.6|2778.3|2777.1|2776.5|2775.3|50
1749733800000|2025-06-12 13:10:00|2778|2776.8|2777.5|2776.3|2778.3|2777.1|2776.8|2775.6|45
1749734100000|2025-06-12 13:15:00|2777.8|2776.6|2778.3|2777.1|2778.3|2777.1|2777.3|2776.1|18
1749734400000|2025-06-12 13:20:00|2778|2776.8|2778.3|2777.1|2778.3|2777.1|2777.8|2776.6|12
1749734700000|2025-06-12 13:25:00|2778|2776.8|2778.3|2777.1|2778.8|2777.6|2777.8|2776.6|36
1749735000000|2025-06-12 13:30:00|2778.8|2777.6|2777.5|2776.3|2779.8|2778.6|2776.8|2775.6|148
1749735300000|2025-06-12 13:35:00|2777.8|2776.6|2778|2776.8|2778.3|2777.1|2776.8|2775.6|66
1749735600000|2025-06-12 13:40:00|2777.8|2776.6|2779.8|2778.6|2780.3|2779.1|2777.8|2776.6|76
1749735900000|2025-06-12 13:45:00|2779.5|2778.3|2779.8|2778.6|2779.8|2778.6|2778.3|2777.1|51
1749736200000|2025-06-12 13:50:00|2780|2778.8|2780.8|2779.6|2781.3|2780.1|2778.8|2777.6|72
1749736500000|2025-06-12 13:55:00|2780.3|2779.1|2780.3|2779.1|2780.8|2779.6|2778.8|2777.6|95
1749736800000|2025-06-12 14:00:00|2780.5|2779.3|2781.8|2780.6|2782.3|2781.1|2780.3|2779.1|211
1749737100000|2025-06-12 14:05:00|2782|2780.8|2783.5|2782.3|2783.8|2782.6|2781.3|2780.1|119
1749737400000|2025-06-12 14:10:00|2783.8|2782.6|2785.3|2784.1|2785.3|2784.1|2783.3|2782.1|58
1749737700000|2025-06-12 14:15:00|2785.5|2784.3|2787.8|2786.6|2788|2786.8|2785.3|2784.1|103
1749738000000|2025-06-12 14:20:00|2788|2786.8|2787.3|2786.1|2788.8|2787.6|2787.3|2786.1|62
1749738300000|2025-06-12 14:25:00|2787.5|2786.3|2789.3|2788.1|2789.8|2788.6|2787.3|2786.1|86
1749738600000|2025-06-12 14:30:00|2789.5|2788.3|2790.8|2789.6|2790.8|2789.6|2789.3|2788.1|103
1749738900000|2025-06-12 14:35:00|2790.5|2789.3|2790.3|2789.1|2790.8|2789.6|2789.8|2788.6|48
1749739200000|2025-06-12 14:40:00|2790.5|2789.3|2790.3|2789.1|2791.3|2790.1|2789.8|2788.6|31
1749739500000|2025-06-12 14:45:00|2790|2788.8|2790.3|2789.1|2790.8|2789.6|2789.3|2788.1|37
1749739800000|2025-06-12 14:50:00|2789.8|2788.6|2789.8|2788.6|2790.3|2789.1|2789.3|2788.1|25
1749740100000|2025-06-12 14:55:00|2789.5|2788.3|2788.8|2787.6|2789.8|2788.6|2788.8|2787.6|40
1749740400000|2025-06-12 15:00:00|2789.3|2788.1|2791.3|2790.1|2791.8|2790.6|2788.8|2787.6|114
1749740700000|2025-06-12 15:05:00|2791|2789.8|2789.8|2788.6|2791.3|2790.1|2789.3|2788.1|25
1749741000000|2025-06-12 15:10:00|2790|2788.8|2790.3|2789.1|2790.8|2789.6|2789.3|2788.1|36
1749741300000|2025-06-12 15:15:00|2789.8|2788.6|2789|2787.8|2790.8|2789.6|2788.3|2787.1|60
1749741600000|2025-06-12 15:20:00|2788.8|2787.6|2786.3|2785.1|2789.3|2788.1|2785.8|2784.6|192
1749741900000|2025-06-12 15:25:00|2785.8|2784.6|2785.8|2784.6|2786.3|2785.1|2784.3|2783.1|93
1749742200000|2025-06-12 15:30:00|2786|2784.8|2785.5|2784.3|2786.3|2785.1|2784.3|2783.1|96
1749742500000|2025-06-12 15:35:00|2785.8|2784.6|2784.8|2783.6|2786.8|2785.6|2784.3|2783.1|39
1749742800000|2025-06-12 15:40:00|2784.5|2783.3|2785.8|2784.6|2785.8|2784.6|2784.3|2783.1|20
1749743100000|2025-06-12 15:45:00|2785.5|2784.3|2783.3|2782.1|2785.8|2784.6|2782.8|2781.6|48
1749743400000|2025-06-12 15:50:00|2783.8|2782.6|2783.5|2782.3|2783.8|2782.6|2782.3|2781.1|33
1749743700000|2025-06-12 15:55:00|2783.8|2782.6|2784|2782.8|2784.8|2783.6|2782.8|2781.6|30
1749744000000|2025-06-12 16:00:00|2784.3|2783.1|2784.3|2783.1|2786|2784.8|2783.8|2782.6|51
1749744300000|2025-06-12 16:05:00|2784.8|2783.6|2785.5|2784.3|2786.3|2785.1|2783.8|2782.6|159
1749744600000|2025-06-12 16:10:00|2785.8|2784.6|2785.3|2784.1|2786.8|2785.6|2784.8|2783.6|267
1749744900000|2025-06-12 16:15:00|2785.5|2784.3|2783.5|2782.3|2785.8|2784.6|2783.3|2782.1|192
1749745200000|2025-06-12 16:20:00|2783.8|2782.6|2781.8|2780.6|2784.3|2783.1|2781.3|2780.1|176
1749745500000|2025-06-12 16:25:00|2782.3|2781.1|2784.8|2783.6|2785.3|2784.1|2781.8|2780.6|125
1749745800000|2025-06-12 16:30:00|2784.3|2783.1|2784.5|2783.3|2784.8|2783.6|2781.3|2780.1|161
1749746100000|2025-06-12 16:35:00|2784.3|2783.1|2785.8|2784.6|2786.3|2785.1|2784.3|2783.1|45
1749746400000|2025-06-12 16:40:00|2786.3|2785.1|2785.8|2784.6|2786.3|2785.1|2785|2783.8|45
1749746700000|2025-06-12 16:45:00|2785.5|2784.3|2785.3|2784.1|2785.8|2784.6|2784.8|2783.6|16
1749747000000|2025-06-12 16:50:00|2785|2783.8|2784.3|2783.1|2785.8|2784.6|2784.3|2783.1|22
1749747300000|2025-06-12 16:55:00|2784.5|2783.3|2784.3|2783.1|2784.8|2783.6|2783.3|2782.1|20
1749747600000|2025-06-12 17:00:00|2784|2782.8|2784.5|2783.3|2785.8|2784.6|2783.8|2782.6|37
1749747900000|2025-06-12 17:05:00|2784.8|2783.6|2785.8|2784.6|2785.8|2784.6|2783.8|2782.6|18
1749748200000|2025-06-12 17:10:00|2785.5|2784.3|2785.3|2784.1|2786.3|2785.1|2784.8|2783.6|27
1749748500000|2025-06-12 17:15:00|2785.5|2784.3|2785.8|2784.6|2786.3|2785.1|2785.3|2784.1|12
1749748800000|2025-06-12 17:20:00|2786|2784.8|2785.8|2784.6|2786.8|2785.6|2785.3|2784.1|13
1749749100000|2025-06-12 17:25:00|2785.3|2784.1|2784.8|2783.6|2785.8|2784.6|2784.8|2783.6|11
1749749400000|2025-06-12 17:30:00|2785|2783.8|2786.3|2785.1|2786.3|2785.1|2784.8|2783.6|11
1749749700000|2025-06-12 17:35:00|2785.8|2784.6|2785.8|2784.6|2786.3|2785.1|2785.8|2784.6|9
1749750000000|2025-06-12 17:40:00|2785.5|2784.3|2786.3|2785.1|2786.3|2785.1|2785.3|2784.1|16
1749750300000|2025-06-12 17:45:00|2786|2784.8|2785.8|2784.6|2786.8|2785.6|2785.8|2784.6|9
1749750600000|2025-06-12 17:50:00|2786|2784.8|2786.3|2785.1|2786.5|2785.3|2785.8|2784.6|17
1749750900000|2025-06-12 17:55:00|2786|2784.8|2785.8|2784.6|2786|2784.8|2785|2783.8|13
1749751200000|2025-06-12 18:00:00|2785.3|2784.1|2785.8|2784.6|2786.3|2785.1|2785.3|2784.1|14
1749751500000|2025-06-12 18:05:00|2786|2784.8|2785.8|2784.6|2786.3|2785.1|2785.8|2784.6|15
1749751800000|2025-06-12 18:10:00|2786.3|2785.1|2785.3|2784.1|2786.3|2785.1|2785.3|2784.1|14
1749752100000|2025-06-12 18:15:00|2785.5|2784.3|2785.8|2784.6|2786|2784.8|2785.3|2784.1|9
1749752400000|2025-06-12 18:20:00|2785.5|2784.3|2784.8|2783.6|2785.8|2784.6|2784.3|2783.1|17
1749752700000|2025-06-12 18:25:00|2785|2783.8|2783.8|2782.6|2785|2783.8|2782.8|2781.6|59
1749753000000|2025-06-12 18:30:00|2783.5|2782.3|2783.8|2782.6|2783.8|2782.6|2782.5|2781.3|32
1749753300000|2025-06-12 18:35:00|2784.3|2783.1|2784.3|2783.1|2784.8|2783.6|2783.8|2782.6|36
1749753600000|2025-06-12 18:40:00|2784.5|2783.3|2783.8|2782.6|2784.8|2783.6|2783.5|2782.3|10
1749753900000|2025-06-12 18:45:00|2783.5|2782.3|2784.3|2783.1|2784.3|2783.1|2782.8|2781.6|17
1749754200000|2025-06-12 18:50:00|2783.8|2782.6|2784.5|2783.3|2785|2783.8|2783.8|2782.6|28
1749754500000|2025-06-12 18:55:00|2784.3|2783.1|2785.3|2784.1|2785.3|2784.1|2783.8|2782.6|47
1749754800000|2025-06-12 19:00:00|2785|2783.8|2785.3|2784.1|2785.8|2784.6|2784.3|2783.1|10
1749755100000|2025-06-12 19:05:00|2785.8|2784.6|2785.3|2784.1|2785.8|2784.6|2784.8|2783.6|7
1749755400000|2025-06-12 19:10:00|2785|2783.8|2785.3|2784.1|2785.3|2784.1|2784.8|2783.6|8
1749755700000|2025-06-12 19:15:00|2785|2783.8|2785.3|2784.1|2786.3|2785.1|2785|2783.8|28
1749756000000|2025-06-12 19:20:00|2785|2783.8|2785.3|2784.1|2785.3|2784.1|2784.5|2783.3|18
1749756300000|2025-06-12 19:25:00|2785|2783.8|2785.3|2784.1|2785.3|2784.1|2784.3|2783.1|28
1749756600000|2025-06-12 19:30:00|2785|2783.8|2784.8|2783.6|2785.3|2784.1|2783.8|2782.6|13
1749756900000|2025-06-12 19:35:00|2784.5|2783.3|2784.8|2783.6|2784.8|2783.6|2784.3|2783.1|14
1749757200000|2025-06-12 19:40:00|2784.3|2783.1|2783.3|2782.1|2784.3|2783.1|2783.3|2782.1|15
1749757500000|2025-06-12 19:45:00|2783.8|2782.6|2784.8|2783.6|2784.8|2783.6|2783.8|2782.6|65
1749757800000|2025-06-12 19:50:00|2784.3|2783.1|2785.3|2784.1|2785.8|2784.6|2783.8|2782.6|130
1749758100000|2025-06-12 19:55:00|2785|2783.8|2786|2784.8|2786.3|2785.1|2785|2783.8|57
1749758400000|2025-06-12 20:00:00|2785.8|2784.6|2785.8|2784.6|2786.8|2785.6|2785.5|2784.3|21
1749758700000|2025-06-12 20:05:00|2786.3|2785.1|2786|2784.8|2786.3|2785.1|2785.8|2784.6|2
1749759000000|2025-06-12 20:10:00|2786.3|2785.1|2785.3|2784.1|2786.3|2785.1|2785|2783.8|16
1749759300000|2025-06-12 20:15:00|2785|2783.8|2784.8|2783.6|2785.3|2784.1|2784.8|2783.6|1
1749759600000|2025-06-12 20:20:00|2784.5|2783.3|2784.5|2783.3|2784.8|2783.6|2784.3|2783.1|7
1749759900000|2025-06-12 20:25:00|2784.3|2783.1|2784.5|2783.3|2784.5|2783.3|2784.3|2783.1|1
1749760200000|2025-06-12 20:30:00|2784.3|2783.1|2785.3|2784.1|2785.3|2784.1|2784.3|2783.1|3
1749760500000|2025-06-12 20:35:00|2785.5|2784.3|2785.5|2784.3|2785.5|2784.3|2785.3|2784.1|0
1749760800000|2025-06-12 20:40:00|2785.8|2784.6|2785.3|2784.1|2785.8|2784.6|2785.3|2784.1|0
1749761100000|2025-06-12 20:45:00|2785.8|2784.6|2785.5|2784.3|2785.8|2784.6|2785.5|2784.3|7
1749761400000|2025-06-12 20:50:00|2785.3|2784.1|2785.2|2783.2|2785.5|2784.3|2785|2783.2|16
1749761700000|2025-06-12 20:55:00|2785.4|2783.4|2785.1|2783.1|2786.2|2784.2|2785.1|2783.1|0
1749762000000|2025-06-12 21:00:00|2785.2|2783.2|2785.3|2783.3|2785.5|2783.5|2785.2|2783.2|2
1749762300000|2025-06-12 21:05:00|2785.4|2783.4|2785.5|2783.5|2785.5|2783.5|2785.2|2783.2|0
1749762600000|2025-06-12 21:10:00|2785.6|2783.6|2785.5|2783.5|2785.6|2783.6|2785.4|2783.4|0
1749762900000|2025-06-12 21:15:00|2785.4|2783.4|2785.5|2783.5|2785.6|2783.6|2785.4|2783.4|0
1749763200000|2025-06-12 21:20:00|2785.4|2783.4|2785.3|2783.3|2785.4|2783.4|2785.2|2783.2|0
1749763500000|2025-06-12 21:25:00|2785.4|2783.4|2785.3|2783.3|2785.4|2783.4|2785.3|2783.3|0
1749763800000|2025-06-12 21:30:00|2785.4|2783.4|2785.5|2783.5|2785.5|2783.5|2785.4|2783.4|0
1749764100000|2025-06-12 21:35:00|2785.6|2783.6|2785.9|2783.9|2786|2784|2785.6|2783.6|0
1749764700000|2025-06-12 21:45:00|2786|2784|2786|2784|2786.2|2784.2|2786|2784|0
1749765000000|2025-06-12 21:50:00|2786.1|2784.1|2786|2784|2786.1|2784.1|2785.9|2783.9|0
1749765300000|2025-06-12 21:55:00|2786.1|2784.1|2786|2784|2786.1|2784.1|2786|2784|0
1749769200000|2025-06-12 23:00:00|2783|2781|2782.3|2780.3|2783|2781|2782|2780|0
1749769500000|2025-06-12 23:05:00|2782|2780|2781.7|2779.7|2782|2780|2781.4|2779.4|0
1749769800000|2025-06-12 23:10:00|2781.8|2779.8|2780.9|2778.9|2781.8|2779.8|2780.9|2778.9|0
1749770100000|2025-06-12 23:15:00|2781|2779|2780.5|2778.5|2781.3|2779.3|2780.5|2778.5|0
1749770400000|2025-06-12 23:20:00|2780.4|2778.4|2780.9|2778.9|2781.1|2779.1|2780.3|2778.3|0
1749770700000|2025-06-12 23:25:00|2781.3|2779.3|2782.3|2780.3|2782.7|2780.7|2781.2|2779.2|0
1749771000000|2025-06-12 23:30:00|2782.5|2780.5|2780.7|2778.7|2782.5|2780.5|2780.6|2778.6|0
1749771300000|2025-06-12 23:35:00|2780.6|2778.6|2780.6|2778.6|2781.4|2779.4|2780.3|2778.3|0
1749771600000|2025-06-12 23:40:00|2780.5|2778.5|2776.9|2774.9|2780.9|2778.9|2776.3|2774.3|0
1749771900000|2025-06-12 23:45:00|2776.8|2774.8|2775.8|2774.6|2776.8|2775.1|2770.8|2769.6|850
1749772200000|2025-06-12 23:50:00|2776|2774.8|2777.3|2776.1|2779.8|2778.6|2775.8|2774.6|371
1749772500000|2025-06-12 23:55:00|2776.8|2775.6|2767.3|2766.1|2780|2778.8|2766.3|2765.1|1196
1749772800000|2025-06-13 00:00:00|2767.1|2766.3|2758.1|2757.3|2777.1|2776.3|2757.6|2756.8|3379
1749773100000|2025-06-13 00:05:00|2757.1|2756.3|2761.1|2760.3|2762.8|2762|2755.3|2754.5|1764
1749773400000|2025-06-13 00:10:00|2760.8|2760|2762.6|2761.8|2763.8|2763|2757.6|2756.8|1404
1749773700000|2025-06-13 00:15:00|2763.1|2762.3|2752.1|2751.3|2763.6|2762.8|2751.1|2750.3|1236
1749774000000|2025-06-13 00:20:00|2752.6|2751.8|2750.3|2749.5|2754.1|2753.3|2748.1|2747.3|1023
1749774300000|2025-06-13 00:25:00|2749.8|2749|2750.1|2749.3|2752.6|2751.8|2748.1|2747.3|876
1749774600000|2025-06-13 00:30:00|2749.6|2748.8|2749.3|2748.5|2754.6|2753.8|2748.1|2747.3|781
1749774900000|2025-06-13 00:35:00|2749.1|2748.3|2750.3|2749.5|2752.6|2751.8|2747.6|2746.8|506
1749775200000|2025-06-13 00:40:00|2750.6|2749.8|2751.1|2750.3|2753.1|2752.3|2748.6|2747.8|455
1749775500000|2025-06-13 00:45:00|2750.6|2749.8|2754.1|2753.3|2754.6|2753.8|2750.1|2749.3|518
1749775800000|2025-06-13 00:50:00|2754.6|2753.8|2747.1|2746.3|2754.6|2753.8|2746.8|2746|637
1749776100000|2025-06-13 00:55:00|2746.8|2746|2749.1|2748.3|2750.1|2749.3|2746.6|2745.8|555
1749776400000|2025-06-13 01:00:00|2749.3|2748.5|2747.3|2746.5|2750.1|2749.3|2746.3|2745.5|513
1749776700000|2025-06-13 01:05:00|2747.6|2746.8|2750.1|2749.3|2751.1|2750.3|2744.8|2744|426
1749777000000|2025-06-13 01:10:00|2749.6|2748.8|2746.6|2745.8|2750.6|2749.8|2745.1|2744.3|396
1749777300000|2025-06-13 01:15:00|2747.1|2746.3|2746.1|2745.3|2748.6|2747.8|2746.1|2745.3|405
1749777600000|2025-06-13 01:20:00|2746.3|2745.5|2747.8|2747|2748.6|2747.8|2746.1|2745.3|287
1749777900000|2025-06-13 01:25:00|2747.6|2746.8|2745.1|2744.3|2749.6|2748.8|2744.6|2743.8|303
1749778200000|2025-06-13 01:30:00|2744.6|2743.8|2744.6|2743.8|2745.6|2744.8|2743.1|2742.3|505
1749778500000|2025-06-13 01:35:00|2744.3|2743.5|2746.6|2745.8|2747.8|2747|2744.1|2743.3|390
1749778800000|2025-06-13 01:40:00|2746.3|2745.5|2747.6|2746.8|2747.8|2747|2744.6|2743.8|258
1749779100000|2025-06-13 01:45:00|2748.1|2747.3|2749.1|2748.3|2750.6|2749.8|2747.6|2746.8|636
1749779400000|2025-06-13 01:50:00|2749.6|2748.8|2752.1|2751.3|2752.1|2751.3|2749.3|2748.5|472
1749779700000|2025-06-13 01:55:00|2752.6|2751.8|2754.3|2753.5|2755.1|2754.3|2752.1|2751.3|475
1749780000000|2025-06-13 02:00:00|2754.1|2753.3|2750.8|2750|2754.6|2753.8|2750.6|2749.8|338
1749780300000|2025-06-13 02:05:00|2750.6|2749.8|2753.6|2752.8|2753.6|2752.8|2749.6|2748.8|251
1749780600000|2025-06-13 02:10:00|2753.1|2752.3|2752.8|2752|2753.3|2752.5|2751.6|2750.8|294
1749780900000|2025-06-13 02:15:00|2752.6|2751.8|2751.6|2750.8|2752.6|2751.8|2751.1|2750.3|183
1749781200000|2025-06-13 02:20:00|2751.3|2750.5|2748.1|2747.3|2751.6|2750.8|2748.1|2747.3|290
1749781500000|2025-06-13 02:25:00|2748.3|2747.5|2747.6|2746.8|2748.6|2747.8|2747.1|2746.3|367
1749781800000|2025-06-13 02:30:00|2747.8|2746.6|2743.5|2742.3|2747.8|2746.6|2743.3|2742.1|246
1749782100000|2025-06-13 02:35:00|2743.8|2742.6|2744.3|2743.1|2745.8|2744.6|2742.8|2741.6|176
1749782400000|2025-06-13 02:40:00|2744|2742.8|2741.8|2740.6|2744.3|2743.1|2739.3|2738.1|351
1749782700000|2025-06-13 02:45:00|2742|2740.8|2744.3|2743.1|2744.3|2743.1|2742|2740.8|251
1749783000000|2025-06-13 02:50:00|2744|2742.8|2741.3|2740.1|2744.8|2743.6|2741.3|2740.1|147
1749783300000|2025-06-13 02:55:00|2741.5|2740.3|2744.5|2743.3|2744.8|2743.6|2741.3|2740.1|120
1749783600000|2025-06-13 03:00:00|2744.8|2743.6|2743.8|2742.6|2745.3|2744.1|2743.8|2742.6|89
1749783900000|2025-06-13 03:05:00|2743.5|2742.3|2746.8|2745.6|2747.8|2746.6|2743.3|2742.1|142
1749784200000|2025-06-13 03:10:00|2747|2745.8|2748.3|2747.1|2748.3|2747.1|2746|2744.8|120
1749784500000|2025-06-13 03:15:00|2747.8|2746.6|2749.5|2748.3|2750.3|2749.1|2747.3|2746.1|83
1749784800000|2025-06-13 03:20:00|2749.3|2748.1|2749.3|2748.1|2750.5|2749.3|2748.8|2747.6|159
1749785100000|2025-06-13 03:25:00|2749.8|2748.6|2748.8|2747.6|2750.8|2749.6|2748.8|2747.6|108
1749785400000|2025-06-13 03:30:00|2748.6|2747.8|2750.8|2750|2751.6|2750.8|2748.1|2747.3|431
1749785700000|2025-06-13 03:35:00|2750.6|2749.8|2751.6|2750.8|2751.6|2750.8|2749.1|2748.3|230
1749786000000|2025-06-13 03:40:00|2751.8|2751|2751.1|2750.3|2753.1|2752.3|2750.3|2749.5|248
1749786300000|2025-06-13 03:45:00|2751.6|2750.8|2752.6|2751.8|2753.1|2752.3|2750.1|2749.3|215
1749786600000|2025-06-13 03:50:00|2752.8|2752|2755.1|2754.3|2755.1|2754.3|2752.6|2751.8|275
1749786900000|2025-06-13 03:55:00|2755.6|2754.8|2757.1|2756.3|2757.1|2756.3|2755.1|2754.3|340
1749787200000|2025-06-13 04:00:00|2756.6|2755.8|2755.6|2754.8|2757.1|2756.3|2754.1|2753.3|315
1749787500000|2025-06-13 04:05:00|2756.1|2755.3|2755.1|2754.3|2756.6|2755.8|2755.1|2754.3|232
1749787800000|2025-06-13 04:10:00|2754.8|2754|2753.6|2752.8|2755.1|2754.3|2753.1|2752.3|205
1749788100000|2025-06-13 04:15:00|2753.1|2752.3|2753.1|2752.3|2754.1|2753.3|2752.1|2751.3|166
1749788400000|2025-06-13 04:20:00|2753.3|2752.5|2752.1|2751.3|2753.6|2752.8|2751.6|2750.8|256
1749788700000|2025-06-13 04:25:00|2751.8|2751|2750.6|2749.8|2752.1|2751.3|2750.6|2749.8|317
1749789000000|2025-06-13 04:30:00|2750.8|2750|2754.3|2753.5|2754.6|2753.8|2750.8|2750|195
1749789300000|2025-06-13 04:35:00|2754.1|2753.3|2753.1|2752.3|2754.8|2754|2752.1|2751.3|203
1749789600000|2025-06-13 04:40:00|2753.6|2752.8|2754.1|2753.3|2755.8|2755|2753.1|2752.3|155
1749789900000|2025-06-13 04:45:00|2753.6|2752.8|2754.1|2753.3|2754.6|2753.8|2753.6|2752.8|128
1749790200000|2025-06-13 04:50:00|2754.6|2753.8|2754.3|2753.5|2755.1|2754.3|2754.1|2753.3|171
1749790500000|2025-06-13 04:55:00|2754.6|2753.8|2754.6|2753.8|2755.1|2754.3|2754.1|2753.3|113
1749790800000|2025-06-13 05:00:00|2754.1|2753.3|2753.1|2752.3|2754.6|2753.8|2752.1|2751.3|355
1749791100000|2025-06-13 05:05:00|2753.3|2752.5|2752.6|2751.8|2754.1|2753.3|2752.1|2751.3|189
1749791400000|2025-06-13 05:10:00|2752.8|2752|2753.1|2752.3|2753.6|2752.8|2752.6|2751.8|159
1749791700000|2025-06-13 05:15:00|2752.6|2751.8|2752.1|2751.3|2753.6|2752.8|2751.6|2750.8|308
1749792000000|2025-06-13 05:20:00|2752.3|2751.5|2752.6|2751.8|2753.6|2752.8|2752.1|2751.3|290
1749792300000|2025-06-13 05:25:00|2752.8|2752|2752.6|2751.8|2754.3|2753.5|2752.1|2751.3|331
1749792600000|2025-06-13 05:30:00|2752.8|2752|2753.6|2752.8|2754.1|2753.3|2752.1|2751.3|254
1749792900000|2025-06-13 05:35:00|2754.1|2753.3|2753.1|2752.3|2754.6|2753.8|2752.6|2751.8|298
1749793200000|2025-06-13 05:40:00|2752.8|2752|2753.6|2752.8|2753.6|2752.8|2752.6|2751.8|168
1749793500000|2025-06-13 05:45:00|2754.1|2753.3|2754.6|2753.8|2754.8|2754|2753.1|2752.3|144
1749793800000|2025-06-13 05:50:00|2754.1|2753.3|2754.1|2753.3|2754.6|2753.8|2753.6|2752.8|379
1749794100000|2025-06-13 05:55:00|2754.3|2753.5|2753.6|2752.8|2754.6|2753.8|2753.1|2752.3|273
1749794400000|2025-06-13 06:00:00|2753.1|2752.3|2756.6|2755.8|2758.1|2757.3|2752.6|2751.8|677
1749794700000|2025-06-13 06:05:00|2756.3|2755.5|2756.6|2755.8|2758.1|2757.3|2756.1|2755.3|311
1749795000000|2025-06-13 06:10:00|2756.1|2755.3|2756.6|2755.8|2757.6|2756.8|2756.1|2755.3|331
1749795300000|2025-06-13 06:15:00|2756.8|2756|2756.6|2755.8|2757.8|2757|2755.6|2754.8|406
1749795600000|2025-06-13 06:20:00|2756.1|2755.3|2755.1|2754.3|2756.1|2755.3|2753.8|2753|587
1749795900000|2025-06-13 06:25:00|2754.6|2753.8|2754.1|2753.3|2758.1|2757.3|2753.8|2753|1283
1749796200000|2025-06-13 06:30:00|2755.6|2754.8|2755.1|2754.3|2756.3|2755.5|2753.8|2753|1863
1749796500000|2025-06-13 06:35:00|2754.8|2754|2756.2|2754.2|2756.4|2754.5|2753.3|2752.5|457
1749796800000|2025-06-13 06:40:00|2756.3|2754.3|2757.3|2755.3|2757.9|2755.9|2755.2|2753.2|2
1749797100000|2025-06-13 06:45:00|2757.4|2755.4|2758.8|2756.8|2758.8|2756.8|2756.9|2754.9|309
1749797400000|2025-06-13 06:50:00|2758.7|2756.7|2760.2|2758.2|2760.2|2758.2|2758.3|2756.3|0
1749797700000|2025-06-13 06:55:00|2759.9|2757.9|2761|2759|2761.8|2759.8|2759.4|2757.4|0
1749798000000|2025-06-13 07:00:00|2760.9|2758.9|2760.3|2758.3|2763.5|2761.5|2760.2|2758.2|0
1749798300000|2025-06-13 07:05:00|2760.4|2758.4|2761.7|2759.7|2762.2|2760.2|2758.9|2756.9|0
1749798600000|2025-06-13 07:10:00|2761.4|2759.4|2762.5|2760.5|2762.5|2760.5|2760.5|2758.5|0
1749798900000|2025-06-13 07:15:00|2762.2|2760.2|2761.3|2759.3|2763.2|2761.2|2760.7|2758.7|0
1749799200000|2025-06-13 07:20:00|2761.4|2759.4|2761.2|2759.2|2762.1|2760.1|2760.1|2758.1|0
1749799500000|2025-06-13 07:25:00|2761|2759|2761.9|2759.9|2762.6|2760.6|2760.9|2758.9|0
1749799800000|2025-06-13 07:30:00|2762|2760|2762.1|2760.1|2763.1|2761.1|2761.2|2759.2|0
1749800100000|2025-06-13 07:35:00|2762.2|2760.2|2764.2|2762.2|2764.4|2762.4|2762.2|2760.2|0
1749800400000|2025-06-13 07:40:00|2764.1|2762.1|2766|2764|2766|2764|2763.9|2761.9|0
1749800700000|2025-06-13 07:45:00|2765.9|2763.9|2763.4|2761.4|2766.3|2764.3|2763.3|2761.3|0
1749801000000|2025-06-13 07:50:00|2763.3|2761.3|2765.3|2763.3|2765.4|2763.4|2763.2|2761.2|0
1749801300000|2025-06-13 07:55:00|2765.5|2763.5|2763.6|2761.6|2765.6|2763.6|2762.8|2760.8|0
1749801600000|2025-06-13 08:00:00|2763.5|2761.5|2768|2766.8|2768.8|2767.6|2760.5|2759.3|599
1749801900000|2025-06-13 08:05:00|2767.8|2766.6|2768.8|2767.6|2769.8|2768.6|2767.3|2766.1|249
1749802200000|2025-06-13 08:10:00|2769.3|2768.1|2770.3|2769.1|2771.3|2770.1|2768.3|2767.1|169
1749802500000|2025-06-13 08:15:00|2769.8|2768.6|2771.3|2770.1|2771.3|2770.1|2769.3|2768.1|116
1749802800000|2025-06-13 08:20:00|2771|2769.8|2769.3|2768.1|2771.3|2770.1|2768.8|2767.6|181
1749803100000|2025-06-13 08:25:00|2768.8|2767.6|2767.8|2766.6|2768.8|2767.6|2766.8|2765.6|150
1749803400000|2025-06-13 08:30:00|2767.5|2766.3|2768.3|2767.1|2768.8|2767.6|2767|2765.8|134
1749803700000|2025-06-13 08:35:00|2767.8|2766.6|2767.5|2766.3|2769.3|2768.1|2766.8|2765.6|193
1749804000000|2025-06-13 08:40:00|2767.8|2766.6|2766.8|2765.6|2767.8|2766.6|2766.3|2765.1|81
1749804300000|2025-06-13 08:45:00|2767|2765.8|2765.3|2764.1|2767|2765.8|2764.8|2763.6|94
1749804600000|2025-06-13 08:50:00|2765.5|2764.3|2766.3|2765.1|2767.3|2766.1|2764.8|2763.6|91
1749804900000|2025-06-13 08:55:00|2766.8|2765.6|2765.8|2764.6|2767.3|2766.1|2765.3|2764.1|67
1749805200000|2025-06-13 09:00:00|2765.5|2764.3|2768.5|2767.3|2768.8|2767.6|2764.8|2763.6|169
1749805500000|2025-06-13 09:05:00|2768.3|2767.1|2768.3|2767.1|2768.3|2767.1|2766.8|2765.6|97
1749805800000|2025-06-13 09:10:00|2768|2766.8|2767.5|2766.3|2769.3|2768.1|2765.3|2764.1|187
1749806100000|2025-06-13 09:15:00|2767.3|2766.1|2768.8|2767.6|2769.3|2768.1|2767.3|2766.1|106
1749806400000|2025-06-13 09:20:00|2768.3|2767.1|2770.8|2769.6|2770.8|2769.6|2767.8|2766.6|138
1749806700000|2025-06-13 09:25:00|2770.3|2769.1|2770.8|2769.6|2770.8|2769.6|2770.3|2769.1|100
1749807000000|2025-06-13 09:30:00|2771.3|2770.1|2770.3|2769.1|2771.3|2770.1|2769.8|2768.6|107
1749807300000|2025-06-13 09:35:00|2770.5|2769.3|2771.3|2770.1|2771.3|2770.1|2770.3|2769.1|148
1749807600000|2025-06-13 09:40:00|2771.8|2770.6|2771.8|2770.6|2772.3|2771.1|2770.8|2769.6|210
1749807900000|2025-06-13 09:45:00|2770.8|2769.6|2770.8|2769.6|2771.8|2770.6|2770.8|2769.6|125
1749808200000|2025-06-13 09:50:00|2770.3|2769.1|2771|2769.8|2771.8|2770.6|2770.3|2769.1|108
1749808500000|2025-06-13 09:55:00|2771.3|2770.1|2772.3|2771.1|2772.8|2771.6|2770.8|2769.6|70
1749808800000|2025-06-13 10:00:00|2772.8|2771.6|2771.3|2770.1|2773.3|2772.1|2770.8|2769.6|96
1749809100000|2025-06-13 10:05:00|2771|2769.8|2770.8|2769.6|2771.3|2770.1|2770.5|2769.3|60
1749809400000|2025-06-13 10:10:00|2771|2769.8|2771.3|2770.1|2771.8|2770.6|2770.3|2769.1|136
1749809700000|2025-06-13 10:15:00|2771.5|2770.3|2771.8|2770.6|2772|2770.8|2770.3|2769.1|32
1749810000000|2025-06-13 10:20:00|2771.3|2770.1|2770.8|2769.6|2771.5|2770.3|2770.3|2769.1|31
1749810300000|2025-06-13 10:25:00|2770.5|2769.3|2772.3|2771.1|2773.5|2772.3|2770.3|2769.1|46
1749810600000|2025-06-13 10:30:00|2771.8|2770.6|2772.3|2771.1|2772.8|2771.6|2770.8|2769.6|78
1749810900000|2025-06-13 10:35:00|2772.5|2771.3|2773.3|2772.1|2773.3|2772.1|2772.3|2771.1|20
1749811200000|2025-06-13 10:40:00|2773.5|2772.3|2772.8|2771.6|2773.5|2772.3|2771.8|2770.6|59
1749811500000|2025-06-13 10:45:00|2773.3|2772.1|2774.8|2773.6|2775.3|2774.1|2773|2771.8|119
1749811800000|2025-06-13 10:50:00|2775.3|2774.1|2775.3|2774.1|2775.8|2774.6|2775.3|2774.1|105
1749812100000|2025-06-13 10:55:00|2775.5|2774.3|2777.8|2776.6|2777.8|2776.6|2775.3|2774.1|118
1749812400000|2025-06-13 11:00:00|2778|2776.8|2779.8|2778.6|2779.8|2778.6|2777.8|2776.6|178
1749812700000|2025-06-13 11:05:00|2780|2778.8|2780.8|2779.6|2781.3|2780.1|2779.8|2778.6|126
1749813000000|2025-06-13 11:10:00|2781|2779.8|2779.3|2778.1|2781.3|2780.1|2779.3|2778.1|161
1749813300000|2025-06-13 11:15:00|2778.8|2777.6|2778.3|2777.1|2779.3|2778.1|2777.8|2776.6|63
1749813600000|2025-06-13 11:20:00|2778|2776.8|2776.3|2775.1|2778.3|2777.1|2775.5|2774.3|38
1749813900000|2025-06-13 11:25:00|2776|2774.8|2775.5|2774.3|2776.3|2775.1|2775.3|2774.1|41
1749814200000|2025-06-13 11:30:00|2775.3|2774.1|2776.3|2775.1|2776.3|2775.1|2774.8|2773.6|44
1749814500000|2025-06-13 11:35:00|2776|2774.8|2776.8|2775.6|2777.3|2776.1|2776|2774.8|53
1749814800000|2025-06-13 11:40:00|2777.3|2776.1|2777.8|2776.6|2777.8|2776.6|2777.3|2776.1|28
1749815100000|2025-06-13 11:45:00|2777.5|2776.3|2777.8|2776.6|2778.3|2777.1|2777.3|2776.1|35
1749815400000|2025-06-13 11:50:00|2778|2776.8|2777.3|2776.1|2778.3|2777.1|2777.3|2776.1|31
1749815700000|2025-06-13 11:55:00|2776.8|2775.6|2777.3|2776.1|2778.3|2777.1|2776.8|2775.6|197
1749816000000|2025-06-13 12:00:00|2777.8|2776.6|2776.3|2775.1|2777.8|2776.6|2776.3|2775.1|162
1749816300000|2025-06-13 12:05:00|2776|2774.8|2774.8|2773.6|2776|2774.8|2774.8|2773.6|96
1749816600000|2025-06-13 12:10:00|2775.3|2774.1|2774.3|2773.1|2775.3|2774.1|2774.3|2773.1|69
1749816900000|2025-06-13 12:15:00|2773.8|2772.6|2773.8|2772.6|2774.3|2773.1|2773.3|2772.1|98
1749817200000|2025-06-13 12:20:00|2774.3|2773.1|2774.8|2773.6|2774.8|2773.6|2773.8|2772.6|81
1749817500000|2025-06-13 12:25:00|2775|2773.8|2775.8|2774.6|2776.3|2775.1|2774.8|2773.6|57
1749817800000|2025-06-13 12:30:00|2776.3|2775.1|2776.3|2775.1|2776.8|2775.6|2775.8|2774.6|28
1749818100000|2025-06-13 12:35:00|2776.5|2775.3|2776.8|2775.6|2777.8|2776.6|2776.3|2775.1|29
1749818400000|2025-06-13 12:40:00|2776.3|2775.1|2775.8|2774.6|2776.8|2775.6|2774.8|2773.6|83
1749818700000|2025-06-13 12:45:00|2776.3|2775.1|2775|2773.8|2776.3|2775.1|2774.5|2773.3|22
1749819000000|2025-06-13 12:50:00|2774.8|2773.6|2775.5|2774.3|2776.8|2775.6|2774.8|2773.6|43
1749819300000|2025-06-13 12:55:00|2775.3|2774.1|2776.3|2775.1|2776.8|2775.6|2775.3|2774.1|29
1749819600000|2025-06-13 13:00:00|2775.8|2774.6|2775.8|2774.6|2775.8|2774.6|2774.3|2773.1|43
1749819900000|2025-06-13 13:05:00|2775.3|2774.1|2776|2774.8|2776.8|2775.6|2775.3|2774.1|33
1749820200000|2025-06-13 13:10:00|2775.8|2774.6|2776.8|2775.6|2776.8|2775.6|2775.3|2774.1|53
1749820500000|2025-06-13 13:15:00|2776.5|2775.3|2774.3|2773.1|2776.5|2775.3|2773.8|2772.6|44
1749820800000|2025-06-13 13:20:00|2773.8|2772.6|2774.8|2773.6|2775.3|2774.1|2773.8|2772.6|50
1749821100000|2025-06-13 13:25:00|2774.5|2773.3|2776.3|2775.1|2776.8|2775.6|2774.5|2773.3|42
1749821400000|2025-06-13 13:30:00|2775.8|2774.6|2778.3|2777.1|2781.5|2780.3|2775.8|2774.6|356
1749821700000|2025-06-13 13:35:00|2778.8|2777.6|2779.8|2778.6|2779.8|2778.6|2777.3|2776.1|207
1749822000000|2025-06-13 13:40:00|2779.3|2778.1|2777.8|2776.6|2779.3|2778.1|2776.8|2775.6|95
1749822300000|2025-06-13 13:45:00|2777.3|2776.1|2774.3|2773.1|2777.8|2776.6|2772.8|2771.6|84
1749822600000|2025-06-13 13:50:00|2774|2772.8|2771.8|2770.6|2775.3|2774.1|2771.3|2770.1|190
1749822900000|2025-06-13 13:55:00|2771.5|2770.3|2770|2768.8|2771.8|2770.6|2769.3|2768.1|109
1749823200000|2025-06-13 14:00:00|2771.5|2770.3|2771.8|2770.6|2773|2771.8|2769.3|2768.1|156
1749823500000|2025-06-13 14:05:00|2772|2770.8|2772.8|2771.6|2774|2772.8|2771.3|2770.1|177
1749823800000|2025-06-13 14:10:00|2773|2771.8|2772.8|2771.6|2773.8|2772.6|2770.8|2769.6|79
1749824100000|2025-06-13 14:15:00|2772.3|2771.1|2773.3|2772.1|2774.3|2773.1|2772.3|2771.1|90
1749824400000|2025-06-13 14:20:00|2773|2771.8|2773.8|2772.6|2775.3|2774.1|2770.8|2769.6|149
1749824700000|2025-06-13 14:25:00|2774.3|2773.1|2772.8|2771.6|2775.8|2774.6|2771.8|2770.6|145
1749825000000|2025-06-13 14:30:00|2772.5|2771.3|2773.5|2772.3|2773.8|2772.6|2771.8|2770.6|79
1749825300000|2025-06-13 14:35:00|2773.8|2772.6|2776.8|2775.6|2777.3|2776.1|2773.3|2772.1|70
1749825600000|2025-06-13 14:40:00|2777|2775.8|2775.8|2774.6|2778.3|2777.1|2775.8|2774.6|111
1749825900000|2025-06-13 14:45:00|2775.5|2774.3|2773.8|2772.6|2776.3|2775.1|2772.8|2771.6|63
1749826200000|2025-06-13 14:50:00|2773.3|2772.1|2777.3|2776.1|2778.3|2777.1|2773.3|2772.1|97
1749826500000|2025-06-13 14:55:00|2777.5|2776.3|2778.3|2777.1|2778.8|2777.6|2777|2775.8|80
1749826800000|2025-06-13 15:00:00|2778.8|2777.6|2779.8|2778.6|2779.8|2778.6|2777.3|2776.1|81
1749827100000|2025-06-13 15:05:00|2779.3|2778.1|2779.8|2778.6|2780.8|2779.6|2779.3|2778.1|99
1749827400000|2025-06-13 15:10:00|2779.5|2778.3|2779.8|2778.6|2780.3|2779.1|2779.3|2778.1|93
1749827700000|2025-06-13 15:15:00|2779.5|2778.3|2780.3|2779.1|2780.8|2779.6|2778.8|2777.6|50
1749828000000|2025-06-13 15:20:00|2780|2778.8|2780.8|2779.6|2781.3|2780.1|2779.3|2778.1|95
1749828300000|2025-06-13 15:25:00|2780.3|2779.1|2780.8|2779.6|2780.8|2779.6|2779.8|2778.6|33
1749828600000|2025-06-13 15:30:00|2781|2779.8|2781.3|2780.1|2782.8|2781.6|2780.8|2779.6|110
1749828900000|2025-06-13 15:35:00|2781.8|2780.6|2781.3|2780.1|2782.3|2781.1|2780.8|2779.6|142
1749829200000|2025-06-13 15:40:00|2780.8|2779.6|2782.3|2781.1|2782.3|2781.1|2780.8|2779.6|47
1749829500000|2025-06-13 15:45:00|2782.8|2781.6|2783.3|2782.1|2784.8|2783.6|2782.8|2781.6|137
1749829800000|2025-06-13 15:50:00|2783.5|2782.3|2783.8|2782.6|2784.8|2783.6|2783.3|2782.1|82
1749830100000|2025-06-13 15:55:00|2784.3|2783.1|2782.8|2781.6|2784.3|2783.1|2782.3|2781.1|77
1749830400000|2025-06-13 16:00:00|2782.3|2781.1|2781.8|2780.6|2783.3|2782.1|2781.3|2780.1|148
1749830700000|2025-06-13 16:05:00|2782|2780.8|2783.3|2782.1|2783.8|2782.6|2781.5|2780.3|30
1749831000000|2025-06-13 16:10:00|2783|2781.8|2783.3|2782.1|2784.3|2783.1|2782.8|2781.6|25
1749831300000|2025-06-13 16:15:00|2783|2781.8|2783.8|2782.6|2784.3|2783.1|2782.8|2781.6|43
1749831600000|2025-06-13 16:20:00|2783.3|2782.1|2783.8|2782.6|2784.3|2783.1|2782.8|2781.6|26
1749831900000|2025-06-13 16:25:00|2784|2782.8|2782.3|2781.1|2784|2782.8|2781.8|2780.6|21
1749832200000|2025-06-13 16:30:00|2781.8|2780.6|2782.3|2781.1|2783.3|2782.1|2781.8|2780.6|21
1749832500000|2025-06-13 16:35:00|2782.5|2781.3|2781.5|2780.3|2783|2781.8|2781.3|2780.1|24
1749832800000|2025-06-13 16:40:00|2781.8|2780.6|2782.3|2781.1|2782.3|2781.1|2781.3|2780.1|17
1749833100000|2025-06-13 16:45:00|2781.8|2780.6|2781|2779.8|2782.3|2781.1|2780.8|2779.6|31
1749833400000|2025-06-13 16:50:00|2781.3|2780.1|2782.8|2781.6|2783.3|2782.1|2780.8|2779.6|35
1749833700000|2025-06-13 16:55:00|2783|2781.8|2783|2781.8|2784.3|2783.1|2782.8|2781.6|71
1749834000000|2025-06-13 17:00:00|2782.8|2781.6|2781.8|2780.6|2782.8|2781.6|2781.3|2780.1|122
1749834300000|2025-06-13 17:05:00|2782.3|2781.1|2780.3|2779.1|2782.3|2781.1|2780.3|2779.1|26
1749834600000|2025-06-13 17:10:00|2780.5|2779.3|2780.3|2779.1|2781.3|2780.1|2779.3|2778.1|32
1749834900000|2025-06-13 17:15:00|2780.5|2779.3|2779.8|2778.6|2780.5|2779.3|2778.3|2777.1|75
1749835200000|2025-06-13 17:20:00|2779.5|2778.3|2781.3|2780.1|2781.5|2780.3|2779.5|2778.3|80
1749835500000|2025-06-13 17:25:00|2780.8|2779.6|2779.3|2778.1|2781.3|2780.1|2779.3|2778.1|32
1749835800000|2025-06-13 17:30:00|2779.5|2778.3|2779.3|2778.1|2780.8|2779.6|2779.3|2778.1|25
1749836100000|2025-06-13 17:35:00|2779.8|2778.6|2779.3|2778.1|2779.8|2778.6|2778.8|2777.6|22
1749836400000|2025-06-13 17:40:00|2778.8|2777.6|2778.8|2777.6|2780.3|2779.1|2777.8|2776.6|120
1749836700000|2025-06-13 17:45:00|2779|2777.8|2778.8|2777.6|2779.8|2778.6|2778.5|2777.3|42
1749837000000|2025-06-13 17:50:00|2779|2777.8|2779.5|2778.3|2780.8|2779.6|2778.8|2777.6|41
1749837300000|2025-06-13 17:55:00|2779.3|2778.1|2779.3|2778.1|2779.8|2778.6|2778.8|2777.6|23
1749837600000|2025-06-13 18:00:00|2779|2777.8|2777.5|2776.3|2780.3|2779.1|2776.8|2775.6|173
1749837900000|2025-06-13 18:05:00|2777.8|2776.6|2776.3|2775.1|2778.3|2777.1|2775.8|2774.6|148
1749838200000|2025-06-13 18:10:00|2776|2774.8|2775.8|2774.6|2776.8|2775.6|2775.8|2774.6|28
1749838500000|2025-06-13 18:15:00|2775.5|2774.3|2776.3|2775.1|2776.5|2775.3|2773.8|2772.6|297
1749838800000|2025-06-13 18:20:00|2776.8|2775.6|2775.8|2774.6|2776.8|2775.6|2775.3|2774.1|43
1749839100000|2025-06-13 18:25:00|2776.3|2775.1|2773.8|2772.6|2776.3|2775.1|2773.3|2772.1|128
1749839400000|2025-06-13 18:30:00|2774.3|2773.1|2769.8|2768.6|2774.3|2773.1|2769|2767.8|287
1749839700000|2025-06-13 18:35:00|2769.5|2768.3|2767.3|2766.1|2769.8|2768.6|2766.8|2765.6|207
1749840000000|2025-06-13 18:40:00|2766.8|2765.6|2767.8|2766.6|2768.8|2767.6|2766.8|2765.6|58
1749840300000|2025-06-13 18:45:00|2768.3|2767.1|2768.3|2767.1|2769.8|2768.6|2767.8|2766.6|109
1749840600000|2025-06-13 18:50:00|2768.8|2767.6|2770.8|2769.6|2771.3|2770.1|2768.3|2767.1|52
1749840900000|2025-06-13 18:55:00|2771|2769.8|2771.3|2770.1|2771.8|2770.6|2769.8|2768.6|64
1749841200000|2025-06-13 19:00:00|2771.8|2770.6|2770.3|2769.1|2772.3|2771.1|2769.3|2768.1|104
1749841500000|2025-06-13 19:05:00|2770|2768.8|2772|2770.8|2772.3|2771.1|2769.8|2768.6|158
1749841800000|2025-06-13 19:10:00|2771.8|2770.6|2771.3|2770.1|2772.3|2771.1|2770.3|2769.1|57
1749842100000|2025-06-13 19:15:00|2771.5|2770.3|2768.8|2767.6|2771.5|2770.3|2768.8|2767.6|136
1749842400000|2025-06-13 19:20:00|2769|2767.8|2767.8|2766.6|2770.3|2769.1|2767.8|2766.6|142
1749842700000|2025-06-13 19:25:00|2767.5|2766.3|2766.3|2765.1|2767.8|2766.6|2766|2764.8|112
1749843000000|2025-06-13 19:30:00|2766.5|2765.3|2766|2764.8|2767.8|2766.6|2765.3|2764.1|167
1749843300000|2025-06-13 19:35:00|2765.8|2764.6|2766.8|2765.6|2768.3|2767.1|2765.8|2764.6|142
1749843600000|2025-06-13 19:40:00|2766.5|2765.3|2764.8|2763.6|2768.3|2767.1|2764.8|2763.6|159
1749843900000|2025-06-13 19:45:00|2764.3|2763.1|2766.8|2765.6|2767.8|2766.6|2763.8|2762.6|370
1749844200000|2025-06-13 19:50:00|2767|2765.8|2767.8|2766.6|2768.3|2767.1|2766.8|2765.6|278
1749844500000|2025-06-13 19:55:00|2767.3|2766.1|2771.8|2770.6|2772.3|2771.1|2766.8|2765.6|690
1749844800000|2025-06-13 20:00:00|2771.3|2770.1|2770.5|2769.3|2771.8|2770.6|2769.8|2768.6|38
1749845100000|2025-06-13 20:05:00|2770.8|2769.6|2770.8|2769.6|2771.3|2770.1|2769.8|2768.6|24
1749845400000|2025-06-13 20:10:00|2770.5|2769.3|2771.8|2770.6|2771.8|2770.6|2770.3|2769.1|5
1749845700000|2025-06-13 20:15:00|2771.5|2770.3|2771|2769.8|2771.8|2770.6|2770.8|2769.6|3
1749846000000|2025-06-13 20:20:00|2770.8|2769.6|2770.8|2769.6|2771.3|2770.1|2770.3|2769.1|5
1749846300000|2025-06-13 20:25:00|2770.5|2769.3|2770.8|2769.6|2771|2769.8|2770.3|2769.1|9
1749846600000|2025-06-13 20:30:00|2771|2769.8|2771.3|2770.1|2771.5|2770.3|2771|2769.8|10
1749846900000|2025-06-13 20:35:00|2771|2769.8|2772|2770.8|2772.3|2771.1|2771|2769.8|5
1749847200000|2025-06-13 20:40:00|2771.8|2770.6|2772.5|2771.3|2772.5|2771.3|2771.8|2770.6|10
1749847500000|2025-06-13 20:45:00|2772.3|2771.1|2771.8|2770.6|2772.8|2771.6|2771.8|2770.6|16
1749847800000|2025-06-13 20:50:00|2772|2770.8|2772.1|2770.1|2772.3|2771.1|2771.5|2770.1|17
1749848100000|2025-06-13 20:55:00|2772.3|2770.3|2772.4|2770.4|2773.5|2771.5|2771.9|2769.9|0
1750025100000|2025-06-15 22:05:00|2769.8|2767.8|2768|2766|2770.2|2768.2|2767.5|2765.5|0
1750025400000|2025-06-15 22:10:00|2767.9|2765.9|2770.4|2768.4|2770.7|2768.7|2767.7|2765.7|0
1750025700000|2025-06-15 22:15:00|2770.6|2768.6|2770.6|2768.6|2771.4|2769.4|2769.6|2767.6|0
1750026000000|2025-06-15 22:20:00|2770.5|2768.5|2771.2|2769.2|2772|2770|2769.9|2767.9|0
1750026300000|2025-06-15 22:25:00|2771|2769|2771.2|2769.2|2772.1|2770.1|2770.5|2768.5|0
1750026600000|2025-06-15 22:30:00|2771.3|2769.3|2773.3|2771.3|2773.3|2771.3|2771.2|2769.2|0
1750026900000|2025-06-15 22:35:00|2773.2|2771.2|2773.1|2771.1|2773.9|2771.9|2772.8|2770.8|0
1750027200000|2025-06-15 22:40:00|2773|2771|2774.9|2772.9|2775.7|2773.7|2772.5|2770.5|0
1750027500000|2025-06-15 22:45:00|2775|2773|2774.6|2772.6|2775.2|2773.2|2773.9|2771.9|0
1750027800000|2025-06-15 22:50:00|2774.8|2772.8|2773.5|2771.5|2774.8|2772.8|2773.3|2771.3|0
1750028100000|2025-06-15 22:55:00|2773.7|2771.7|2773.5|2771.5|2774|2772|2773.4|2771.4|0
1750028400000|2025-06-15 23:00:00|2773.6|2771.6|2772.3|2770.3|2773.8|2771.8|2772.2|2770.2|0
1750028700000|2025-06-15 23:05:00|2772.1|2770.1|2773.6|2771.6|2774.4|2772.4|2772.1|2770.1|0
1750029000000|2025-06-15 23:10:00|2773.7|2771.7|2772.7|2770.7|2773.9|2771.9|2771.8|2769.8|0
1750029300000|2025-06-15 23:15:00|2772.6|2770.6|2774.5|2772.5|2774.5|2772.5|2771.7|2769.7|0
1750029600000|2025-06-15 23:20:00|2774.2|2772.2|2774.7|2772.7|2775.7|2773.7|2773.7|2771.7|0
1750029900000|2025-06-15 23:25:00|2774.9|2772.9|2775.2|2773.2|2775.6|2773.6|2774.9|2772.9|0
1750030200000|2025-06-15 23:30:00|2775.3|2773.3|2776.2|2774.2|2776.8|2774.8|2773.9|2771.9|0
1750030500000|2025-06-15 23:35:00|2776.1|2774.1|2777.7|2775.7|2779.4|2777.4|2776.1|2774.1|0
1750030800000|2025-06-15 23:40:00|2777.8|2775.8|2779.1|2777.1|2780.3|2778.3|2777.6|2775.6|0
1750031100000|2025-06-15 23:45:00|2778.9|2776.9|2775.8|2774.6|2780|2778.8|2774.3|2773.1|893
1750031400000|2025-06-15 23:50:00|2776.3|2775.1|2777|2775.8|2777.8|2776.6|2774.8|2773.6|389
1750031700000|2025-06-15 23:55:00|2777.3|2776.1|2775.3|2774.1|2778.8|2777.6|2775.3|2774.1|452
1750032000000|2025-06-16 00:00:00|2775.1|2774.3|2783.6|2782.8|2785.6|2784.8|2773.6|2772.8|1963
1750032300000|2025-06-16 00:05:00|2784.1|2783.3|2782.6|2781.8|2784.8|2784|2780.1|2779.3|882
1750032600000|2025-06-16 00:10:00|2783.1|2782.3|2782.6|2781.8|2783.1|2782.3|2779.1|2778.3|640
1750032900000|2025-06-16 00:15:00|2783.1|2782.3|2780.1|2779.3|2783.6|2782.8|2779.1|2778.3|665
1750033200000|2025-06-16 00:20:00|2780.6|2779.8|2778.1|2777.3|2781.6|2780.8|2778.1|2777.3|249
1750033500000|2025-06-16 00:25:00|2778.6|2777.8|2773.8|2773|2778.6|2777.8|2773.6|2772.8|271
1750033800000|2025-06-16 00:30:00|2774.1|2773.3|2775.8|2775|2777.1|2776.3|2772.8|2772|367
1750034100000|2025-06-16 00:35:00|2776.1|2775.3|2776.8|2776|2778.1|2777.3|2774.1|2773.3|248
1750034400000|2025-06-16 00:40:00|2777.1|2776.3|2777.1|2776.3|2777.1|2776.3|2775.8|2775|206
1750034700000|2025-06-16 00:45:00|2777.3|2776.5|2777.6|2776.8|2778.1|2777.3|2776.3|2775.5|139
1750035000000|2025-06-16 00:50:00|2778.1|2777.3|2776.1|2775.3|2778.1|2777.3|2774.3|2773.5|208
1750035300000|2025-06-16 00:55:00|2775.6|2774.8|2774.1|2773.3|2775.6|2774.8|2773.8|2773|177
1750035600000|2025-06-16 01:00:00|2774.3|2773.5|2771.1|2770.3|2774.8|2774|2768.1|2767.3|786
1750035900000|2025-06-16 01:05:00|2771.6|2770.8|2773.6|2772.8|2773.6|2772.8|2770.8|2770|254
1750036200000|2025-06-16 01:10:00|2774.1|2773.3|2774.1|2773.3|2775.8|2775|2773.1|2772.3|256
1750036500000|2025-06-16 01:15:00|2773.6|2772.8|2771.6|2770.8|2774.6|2773.8|2771.6|2770.8|211
1750036800000|2025-06-16 01:20:00|2771.8|2771|2767.1|2766.3|2772.1|2771.3|2767.1|2766.3|234
1750037100000|2025-06-16 01:25:00|2766.8|2766|2766.6|2765.8|2767.1|2766.3|2765.6|2764.8|379
1750037400000|2025-06-16 01:30:00|2767.1|2766.3|2766.1|2765.3|2767.1|2766.3|2765.6|2764.8|221
1750037700000|2025-06-16 01:35:00|2766.3|2765.5|2771.1|2770.3|2771.1|2770.3|2766.1|2765.3|424
1750038000000|2025-06-16 01:40:00|2771.6|2770.8|2773.1|2772.3|2773.1|2772.3|2771.1|2770.3|401
1750038300000|2025-06-16 01:45:00|2772.6|2771.8|2772.1|2771.3|2773.1|2772.3|2770.6|2769.8|165
1750038600000|2025-06-16 01:50:00|2771.6|2770.8|2773.1|2772.3|2773.1|2772.3|2771.1|2770.3|133
1750038900000|2025-06-16 01:55:00|2772.8|2772|2773.1|2772.3|2774.3|2773.5|2772.6|2771.8|125
1750039200000|2025-06-16 02:00:00|2773.3|2772.5|2773.1|2772.3|2774.1|2773.3|2772.6|2771.8|171
1750039500000|2025-06-16 02:05:00|2773.6|2772.8|2774.1|2773.3|2774.1|2773.3|2773.1|2772.3|156
1750039800000|2025-06-16 02:10:00|2773.8|2773|2773.6|2772.8|2774.1|2773.3|2772.1|2771.3|166
1750040100000|2025-06-16 02:15:00|2773.3|2772.5|2774.1|2773.3|2774.6|2773.8|2773.1|2772.3|142
1750040400000|2025-06-16 02:20:00|2773.6|2772.8|2773.6|2772.8|2774.1|2773.3|2773.1|2772.3|118
1750040700000|2025-06-16 02:25:00|2773.3|2772.5|2774.1|2773.3|2774.1|2773.3|2773.1|2772.3|179
1750041000000|2025-06-16 02:30:00|2774.3|2773.1|2774.8|2773.6|2775.5|2774.3|2774.3|2773.1|133
1750041300000|2025-06-16 02:35:00|2774.3|2773.1|2774.8|2773.6|2774.8|2773.6|2774.3|2773.1|121
1750041600000|2025-06-16 02:40:00|||||||||53
1750041900000|2025-06-16 02:45:00|||||||||74
1750042200000|2025-06-16 02:50:00|2774.3|2773.1|2774.8|2773.6|2774.8|2773.6|2774.3|2773.1|73
1750042500000|2025-06-16 02:55:00|2775|2773.8|2775.8|2774.6|2776.3|2775.1|2775|2773.8|104
1750042800000|2025-06-16 03:00:00|2776.3|2775.1|2776.8|2775.6|2777.3|2776.1|2776.3|2775.1|81
1750043100000|2025-06-16 03:05:00|2776.3|2775.1|2776.8|2775.6|2777.3|2776.1|2776.3|2775.1|74
1750043400000|2025-06-16 03:10:00|2777.3|2776.1|2776.8|2775.6|2777.3|2776.1|2776.8|2775.6|63
1750043700000|2025-06-16 03:15:00|||||||||21
1750044000000|2025-06-16 03:20:00|2776.3|2775.1|2776.8|2775.6|2776.8|2775.6|2776.3|2775.1|199
1750044300000|2025-06-16 03:25:00|2777|2775.8|2775.8|2774.6|2777.3|2776.1|2775.8|2774.6|290
1750044600000|2025-06-16 03:30:00|2775.6|2774.8|2774.1|2773.3|2775.8|2775|2772.6|2771.8|389
1750044900000|2025-06-16 03:35:00|2774.6|2773.8|2775.1|2774.3|2775.6|2774.8|2773.6|2772.8|242
1750045200000|2025-06-16 03:40:00|2774.8|2774|2774.6|2773.8|2775.1|2774.3|2774.6|2773.8|131
1750045500000|2025-06-16 03:45:00|2774.8|2774|2774.1|2773.3|2775.6|2774.8|2774.1|2773.3|113
1750045800000|2025-06-16 03:50:00|2774.3|2773.5|2774.6|2773.8|2775.1|2774.3|2773.8|2773|96
1750046100000|2025-06-16 03:55:00|2775.1|2774.3|2776.6|2775.8|2776.6|2775.8|2775.1|2774.3|156
1750046400000|2025-06-16 04:00:00|2776.3|2775.5|2776.6|2775.8|2777.6|2776.8|2776.1|2775.3|163
1750046700000|2025-06-16 04:05:00|2776.8|2776|2776.1|2775.3|2777.3|2776.5|2776.1|2775.3|148
1750047000000|2025-06-16 04:10:00|2776.6|2775.8|2776.3|2775.5|2777.1|2776.3|2776.1|2775.3|132
1750047300000|2025-06-16 04:15:00|2776.6|2775.8|2778.1|2777.3|2778.1|2777.3|2776.1|2775.3|236
1750047600000|2025-06-16 04:20:00|2777.8|2777|2777.6|2776.8|2779.1|2778.3|2777.6|2776.8|200
1750047900000|2025-06-16 04:25:00|2778.1|2777.3|2778.6|2777.8|2778.6|2777.8|2777.1|2776.3|125
1750048200000|2025-06-16 04:30:00|2778.8|2778|2778.1|2777.3|2779.6|2778.8|2778.1|2777.3|381
1750048500000|2025-06-16 04:35:00|2778.6|2777.8|2778.8|2778|2779.3|2778.5|2778.6|2777.8|158
1750048800000|2025-06-16 04:40:00|2779.1|2778.3|2778.6|2777.8|2779.3|2778.5|2778.1|2777.3|195
1750049100000|2025-06-16 04:45:00|2778.3|2777.5|2778.6|2777.8|2779.1|2778.3|2778.1|2777.3|144
1750049400000|2025-06-16 04:50:00|2779.1|2778.3|2778.6|2777.8|2779.1|2778.3|2778.1|2777.3|178
1750049700000|2025-06-16 04:55:00|2779.1|2778.3|2779.1|2778.3|2779.1|2778.3|2779.1|2778.3|131
1750050000000|2025-06-16 05:00:00|2778.8|2778|2779.1|2778.3|2779.8|2779|2778.3|2777.5|245
1750050300000|2025-06-16 05:05:00|2778.6|2777.8|2779.1|2778.3|2779.1|2778.3|2778.1|2777.3|159
1750050600000|2025-06-16 05:10:00|2778.6|2777.8|2778.3|2777.5|2779.1|2778.3|2777.6|2776.8|257
1750050900000|2025-06-16 05:15:00|2778.6|2777.8|2778.6|2777.8|2778.6|2777.8|2778.1|2777.3|145
1750051200000|2025-06-16 05:20:00|2778.8|2778|2777.6|2776.8|2778.8|2778|2777.6|2776.8|212
1750051500000|2025-06-16 05:25:00|2778.1|2777.3|2778.6|2777.8|2778.6|2777.8|2777.6|2776.8|220
1750051800000|2025-06-16 05:30:00|2778.3|2777.5|2777.1|2776.3|2778.6|2777.8|2777.1|2776.3|295
1750052100000|2025-06-16 05:35:00|2777.6|2776.8|2778.1|2777.3|2778.1|2777.3|2777.1|2776.3|291
1750052400000|2025-06-16 05:40:00|2777.6|2776.8|2777.6|2776.8|2778.1|2777.3|2777.3|2776.5|209
1750052700000|2025-06-16 05:45:00|2777.1|2776.3|2777.6|2776.8|2777.6|2776.8|2775.1|2774.3|655
1750053000000|2025-06-16 05:50:00|2777.1|2776.3|2776.6|2775.8|2777.6|2776.8|2776.1|2775.3|285
1750053300000|2025-06-16 05:55:00|2776.3|2775.5|2775.1|2774.3|2776.6|2775.8|2775.1|2774.3|251
1750053600000|2025-06-16 06:00:00|2774.8|2774|2775.3|2774.5|2776.1|2775.3|2774.8|2774|324
1750053900000|2025-06-16 06:05:00|2775.6|2774.8|2777.1|2776.3|2777.1|2776.3|2775.1|2774.3|395
1750054200000|2025-06-16 06:10:00|2776.8|2776|2778.1|2777.3|2778.1|2777.3|2776.1|2775.3|488
1750054500000|2025-06-16 06:15:00|2777.8|2777|2778.1|2777.3|2778.6|2777.8|2777.1|2776.3|428
1750054800000|2025-06-16 06:20:00|2778.6|2777.8|2779.1|2778.3|2780.1|2779.3|2778.1|2777.3|704
1750055100000|2025-06-16 06:25:00|2778.6|2777.8|2778.1|2777.3|2780.1|2779.3|2777.3|2776.5|1963
1750055400000|2025-06-16 06:30:00|2778.6|2777.8|2780.3|2779.5|2780.6|2779.8|2778.1|2777.3|2103
1750055700000|2025-06-16 06:35:00|2780.1|2779.3|2782.8|2780.8|2783.1|2781.3|2780.1|2779.3|426
1750056000000|2025-06-16 06:40:00|2782.7|2780.7|2784.3|2782.3|2784.5|2782.5|2781.9|2779.9|8
1750056300000|2025-06-16 06:45:00|2784.2|2782.2|2783.5|2781.5|2784.7|2782.7|2783.5|2781.5|316
1750056600000|2025-06-16 06:50:00|2783.6|2781.6|2784.1|2782.1|2784.2|2782.2|2783.3|2781.3|0
1750056900000|2025-06-16 06:55:00|2784.2|2782.2|2784.2|2782.2|2785|2783|2783.9|2781.9|0
1750057200000|2025-06-16 07:00:00|2784.3|2782.3|2786.7|2784.7|2787.5|2785.5|2784.2|2782.2|0
1750057500000|2025-06-16 07:05:00|2786.6|2784.6|2787|2785|2787.6|2785.6|2786.4|2784.4|0
1750057800000|2025-06-16 07:10:00|2787.2|2785.2|2788.3|2786.3|2788.4|2786.4|2786.4|2784.4|0
1750058100000|2025-06-16 07:15:00|2788.2|2786.2|2787.1|2785.1|2788.8|2786.8|2787.1|2785.1|0
1750058400000|2025-06-16 07:20:00|2787.2|2785.2|2785.8|2783.8|2787.7|2785.7|2785.4|2783.4|0
1750058700000|2025-06-16 07:25:00|2785.9|2783.9|2786.1|2784.1|2787.1|2785.1|2785.3|2783.3|0
1750059000000|2025-06-16 07:30:00|2786.2|2784.2|2786.3|2784.3|2787.5|2785.5|2786.2|2784.2|0
1750059300000|2025-06-16 07:35:00|2786.1|2784.1|2785.4|2783.4|2786.3|2784.3|2784.5|2782.5|0
1750059600000|2025-06-16 07:40:00|2785.5|2783.5|2784.9|2782.9|2786|2784|2784.5|2782.5|0
1750059900000|2025-06-16 07:45:00|2785|2783|2785.6|2783.6|2785.6|2783.6|2784.4|2782.4|0
1750060200000|2025-06-16 07:50:00|2785.7|2783.7|2785.3|2783.3|2786.2|2784.2|2784.8|2782.8|0
1750060500000|2025-06-16 07:55:00|2785.4|2783.4|2786.5|2784.5|2786.8|2784.8|2785.1|2783.1|0
1750060800000|2025-06-16 08:00:00|2786.7|2784.7|2785|2783.8|2786.7|2785.1|2784|2782.8|418
1750061100000|2025-06-16 08:05:00|2785.3|2784.1|2784.8|2783.6|2786.3|2785.1|2784.5|2783.3|268
1750061400000|2025-06-16 08:10:00|2784.3|2783.1|2784.3|2783.1|2784.8|2783.6|2784.3|2783.1|118
1750061700000|2025-06-16 08:15:00|2784.5|2783.3|2785.3|2784.1|2785.8|2784.6|2784.3|2783.1|89
1750062000000|2025-06-16 08:20:00|2784.8|2783.6|2784.8|2783.6|2785.3|2784.1|2784|2782.8|114
1750062300000|2025-06-16 08:25:00|2784.3|2783.1|2784.3|2783.1|2785.3|2784.1|2784.3|2783.1|104
1750062600000|2025-06-16 08:30:00|2784.8|2783.6|2783.8|2782.6|2784.8|2783.6|2783.3|2782.1|117
1750062900000|2025-06-16 08:35:00|2783.3|2782.1|2783.3|2782.1|2784.8|2783.6|2782.5|2781.3|99
1750063200000|2025-06-16 08:40:00|2783|2781.8|2783.8|2782.6|2783.8|2782.6|2783|2781.8|60
1750063500000|2025-06-16 08:45:00|2784.3|2783.1|2784.3|2783.1|2784.8|2783.6|2783.8|2782.6|43
1750063800000|2025-06-16 08:50:00|2783.8|2782.6|2784.8|2783.6|2784.8|2783.6|2783.8|2782.6|34
1750064100000|2025-06-16 08:55:00|2785.3|2784.1|2785.3|2784.1|2785.8|2784.6|2784.8|2783.6|66
1750064400000|2025-06-16 09:00:00|2785|2783.8|2784.8|2783.6|2785.8|2784.6|2784.8|2783.6|90
1750064700000|2025-06-16 09:05:00|2784.3|2783.1|2783.3|2782.1|2784.3|2783.1|2783.3|2782.1|108
1750065000000|2025-06-16 09:10:00|2783|2781.8|2781.8|2780.6|2783.3|2782.1|2781.8|2780.6|92
1750065300000|2025-06-16 09:15:00|2782.3|2781.1|2781.8|2780.6|2782.3|2781.1|2781.8|2780.6|67
1750065600000|2025-06-16 09:20:00|2782.3|2781.1|2782.8|2781.6|2782.8|2781.6|2782|2780.8|67
1750065900000|2025-06-16 09:25:00|2783.3|2782.1|2782.8|2781.6|2783.8|2782.6|2782.8|2781.6|29
1750066200000|2025-06-16 09:30:00|2782.5|2781.3|2782.3|2781.1|2782.5|2781.3|2781.8|2780.6|33
1750066500000|2025-06-16 09:35:00|2782.8|2781.6|2782|2780.8|2782.8|2781.6|2780.8|2779.6|108
1750066800000|2025-06-16 09:40:00|2781.8|2780.6|2780.8|2779.6|2781.8|2780.6|2780.8|2779.6|11
1750067100000|2025-06-16 09:45:00|2781|2779.8|2780.8|2779.6|2782.3|2781.1|2780.3|2779.1|96
1750067400000|2025-06-16 09:50:00|2780.3|2779.1|2781.3|2780.1|2781.3|2780.1|2780.3|2779.1|26
1750067700000|2025-06-16 09:55:00|2780.8|2779.6|2779.3|2778.1|2780.8|2779.6|2779.3|2778.1|62
1750068000000|2025-06-16 10:00:00|2779|2777.8|2778.8|2777.6|2779.8|2778.6|2778.8|2777.6|50
1750068300000|2025-06-16 10:05:00|2779.3|2778.1|2779.8|2778.6|2779.8|2778.6|2779|2777.8|38
1750068600000|2025-06-16 10:10:00|2780.3|2779.1|2780.8|2779.6|2781.3|2780.1|2780.3|2779.1|63
1750068900000|2025-06-16 10:15:00|2781.3|2780.1|2781.3|2780.1|2781.8|2780.6|2781.3|2780.1|32
1750069200000|2025-06-16 10:20:00|2781|2779.8|2781.3|2780.1|2781.3|2780.1|2780.8|2779.6|16
1750069500000|2025-06-16 10:25:00|2780.8|2779.6|2780.3|2779.1|2780.8|2779.6|2780.3|2779.1|86
1750069800000|2025-06-16 10:30:00|2780.8|2779.6|2781|2779.8|2781.3|2780.1|2780.8|2779.6|56
1750070100000|2025-06-16 10:35:00|2781.3|2780.1|2779.8|2778.6|2781.3|2780.1|2779.8|2778.6|32
1750070400000|2025-06-16 10:40:00|2779.3|2778.1|2780.3|2779.1|2780.3|2779.1|2779.3|2778.1|51
1750070700000|2025-06-16 10:45:00|2779.8|2778.6|2780.8|2779.6|2780.8|2779.6|2779.8|2778.6|35
1750071000000|2025-06-16 10:50:00|2781|2779.8|2780.8|2779.6|2781.3|2780.1|2780.8|2779.6|44
1750071300000|2025-06-16 10:55:00|2781|2779.8|2781.8|2780.6|2782|2780.8|2780.8|2779.6|53
1750071600000|2025-06-16 11:00:00|2781.3|2780.1|2779.8|2778.6|2781.3|2780.1|2779.8|2778.6|73
1750071900000|2025-06-16 11:05:00|2779.3|2778.1|2778.3|2777.1|2779.3|2778.1|2778.3|2777.1|45
1750072200000|2025-06-16 11:10:00|2777.8|2776.6|2777.8|2776.6|2777.8|2776.6|2777.8|2776.6|30
1750072500000|2025-06-16 11:15:00|2778.3|2777.1|2778.8|2777.6|2779.3|2778.1|2778|2776.8|33
1750072800000|2025-06-16 11:20:00|2779.3|2778.1|2779.3|2778.1|2779.3|2778.1|2778.8|2777.6|66
1750073100000|2025-06-16 11:25:00|2778.8|2777.6|2778.8|2777.6|2778.8|2777.6|2778.8|2777.6|43
1750073400000|2025-06-16 11:30:00|2779.3|2778.1|2778.8|2777.6|2779.3|2778.1|2778.8|2777.6|29
1750073700000|2025-06-16 11:35:00|2779.3|2778.1|2780.8|2779.6|2781.3|2780.1|2779.3|2778.1|70
1750074000000|2025-06-16 11:40:00|2780.3|2779.1|2780.8|2779.6|2780.8|2779.6|2780.3|2779.1|23
1750074300000|2025-06-16 11:45:00|2781.3|2780.1|2781.8|2780.6|2782.8|2781.6|2781.3|2780.1|43
1750074600000|2025-06-16 11:50:00|2782.3|2781.1|2782.3|2781.1|2782.8|2781.6|2781.8|2780.6|73
1750074900000|2025-06-16 11:55:00|2782|2780.8|2783.3|2782.1|2783.3|2782.1|2782|2780.8|20
1750075200000|2025-06-16 12:00:00|2783|2781.8|2782.8|2781.6|2783.8|2782.6|2782.8|2781.6|31
1750075500000|2025-06-16 12:05:00|2783.3|2782.1|2784.3|2783.1|2784.3|2783.1|2782.5|2781.3|28
1750075800000|2025-06-16 12:10:00|2784.5|2783.3|2784.3|2783.1|2784.8|2783.6|2784.3|2783.1|13
1750076100000|2025-06-16 12:15:00|2784.5|2783.3|2784.5|2783.3|2784.8|2783.6|2784.3|2783.1|31
1750076400000|2025-06-16 12:20:00|2784.8|2783.6|2785.5|2784.3|2785.8|2784.6|2784.3|2783.1|87
1750076700000|2025-06-16 12:25:00|2785.8|2784.6|2785|2783.8|2786.3|2785.1|2784.5|2783.3|33
1750077000000|2025-06-16 12:30:00|2785.3|2784.1|2783.8|2782.6|2785.8|2784.6|2783.8|2782.6|19
1750077300000|2025-06-16 12:35:00|2784.3|2783.1|2784.3|2783.1|2784.3|2783.1|2783.3|2782.1|51
1750077600000|2025-06-16 12:40:00|2784.8|2783.6|2784.8|2783.6|2784.8|2783.6|2784.3|2783.1|25
1750077900000|2025-06-16 12:45:00|2785.3|2784.1|2784.8|2783.6|2785.3|2784.1|2784.3|2783.1|123
1750078200000|2025-06-16 12:50:00|2785.3|2784.1|2783.8|2782.6|2785.3|2784.1|2783.8|2782.6|59
1750078500000|2025-06-16 12:55:00|2784|2782.8|2783.8|2782.6|2784.3|2783.1|2783.8|2782.6|21
1750078800000|2025-06-16 13:00:00|2783.3|2782.1|2782.3|2781.1|2783.3|2782.1|2782.3|2781.1|21
1750079100000|2025-06-16 13:05:00|2782|2780.8|2782.8|2781.6|2782.8|2781.6|2781.3|2780.1|46
1750079400000|2025-06-16 13:10:00|2782.5|2781.3|2781.8|2780.6|2782.5|2781.3|2781.3|2780.1|28
1750079700000|2025-06-16 13:15:00|2781.5|2780.3|2781.8|2780.6|2782.3|2781.1|2781.3|2780.1|67
1750080000000|2025-06-16 13:20:00|2781.3|2780.1|2781.3|2780.1|2781.8|2780.6|2780.8|2779.6|52
1750080300000|2025-06-16 13:25:00|2780.8|2779.6|2781.3|2780.1|2781.8|2780.6|2780.8|2779.6|38
1750080600000|2025-06-16 13:30:00|2781.5|2780.3|2785.3|2784.1|2785.3|2784.1|2781|2779.8|257
1750080900000|2025-06-16 13:35:00|2785|2783.8|2782.8|2781.6|2785.3|2784.1|2782.3|2781.1|109
1750081200000|2025-06-16 13:40:00|2782.3|2781.1|2781.8|2780.6|2783.5|2782.3|2781.5|2780.3|117
1750081500000|2025-06-16 13:45:00|2782.3|2781.1|2786.8|2785.6|2786.8|2785.6|2782.3|2781.1|159
1750081800000|2025-06-16 13:50:00|2786.5|2785.3|2786.3|2785.1|2788.3|2787.1|2784.8|2783.6|158
1750082100000|2025-06-16 13:55:00|2785.8|2784.6|2787.3|2786.1|2787.8|2786.6|2785.8|2784.6|119
1750082400000|2025-06-16 14:00:00|2787.8|2786.6|2787.8|2786.6|2789.3|2788.1|2786.8|2785.6|206
1750082700000|2025-06-16 14:05:00|2788.3|2787.1|2787.3|2786.1|2788.3|2787.1|2786.8|2785.6|83
1750083000000|2025-06-16 14:10:00|2787|2785.8|2789.3|2788.1|2789.3|2788.1|2787|2785.8|81
1750083300000|2025-06-16 14:15:00|2789.5|2788.3|2790.8|2789.6|2790.8|2789.6|2789.3|2788.1|244
1750083600000|2025-06-16 14:20:00|2791.3|2790.1|2790.3|2789.1|2791.3|2790.1|2790.3|2789.1|117
1750083900000|2025-06-16 14:25:00|2790|2788.8|2790.8|2789.6|2791.8|2790.6|2789.8|2788.6|77
1750084200000|2025-06-16 14:30:00|2790.3|2789.1|2792.8|2791.6|2792.8|2791.6|2790.3|2789.1|106
1750084500000|2025-06-16 14:35:00|2792.3|2791.1|2793.3|2792.1|2793.3|2792.1|2792.3|2791.1|116
1750084800000|2025-06-16 14:40:00|2792.8|2791.6|2793.8|2792.6|2794.3|2793.1|2792.3|2791.1|170
1750085100000|2025-06-16 14:45:00|2794|2792.8|2794.8|2793.6|2795.3|2794.1|2793.8|2792.6|180
1750085400000|2025-06-16 14:50:00|2794.5|2793.3|2794.3|2793.1|2794.8|2793.6|2793.8|2792.6|51
1750085700000|2025-06-16 14:55:00|2793.8|2792.6|2794.3|2793.1|2794.8|2793.6|2793.3|2792.1|36
1750086000000|2025-06-16 15:00:00|2793.8|2792.6|2792.8|2791.6|2795.3|2794.1|2792.8|2791.6|81
1750086300000|2025-06-16 15:05:00|2792.3|2791.1|2792.3|2791.1|2792.8|2791.6|2791.8|2790.6|67
1750086600000|2025-06-16 15:10:00|2792.5|2791.3|2793.3|2792.1|2793.3|2792.1|2792.3|2791.1|46
1750086900000|2025-06-16 15:15:00|2793.5|2792.3|2794.3|2793.1|2795|2793.8|2792.8|2791.6|83
1750087200000|2025-06-16 15:20:00|2794.5|2793.3|2796.3|2795.1|2796.3|2795.1|2793.8|2792.6|137
1750087500000|2025-06-16 15:25:00|2795.8|2794.6|2793.8|2792.6|2796.3|2795.1|2793.3|2792.1|121
1750087800000|2025-06-16 15:30:00|2794.3|2793.1|2796.3|2795.1|2796.3|2795.1|2793.8|2792.6|163
1750088100000|2025-06-16 15:35:00|2796|2794.8|2796.8|2795.6|2797.3|2796.1|2795.3|2794.1|180
1750088400000|2025-06-16 15:40:00|2796.5|2795.3|2795.8|2794.6|2796.8|2795.6|2795.3|2794.1|65
1750088700000|2025-06-16 15:45:00|2796.3|2795.1|2795.8|2794.6|2796.8|2795.6|2795.3|2794.1|50
1750089000000|2025-06-16 15:50:00|2795.3|2794.1|2795.3|2794.1|2796|2794.8|2795.3|2794.1|61
1750089300000|2025-06-16 15:55:00|2794.8|2793.6|2794.8|2793.6|2795.3|2794.1|2793.8|2792.6|162
1750089600000|2025-06-16 16:00:00|2794.3|2793.1|2793.8|2792.6|2794.8|2793.6|2793.3|2792.1|60
1750089900000|2025-06-16 16:05:00|2794|2792.8|2794.8|2793.6|2795.3|2794.1|2793.8|2792.6|79
1750090200000|2025-06-16 16:10:00|2794.5|2793.3|2795.5|2794.3|2795.8|2794.6|2794.5|2793.3|66
1750090500000|2025-06-16 16:15:00|2795.3|2794.1|2795|2793.8|2795.8|2794.6|2794.8|2793.6|80
1750090800000|2025-06-16 16:20:00|2794.8|2793.6|2794.3|2793.1|2795.8|2794.6|2794.3|2793.1|82
1750091100000|2025-06-16 16:25:00|2793.8|2792.6|2793.3|2792.1|2794.3|2793.1|2792.8|2791.6|65
1750091400000|2025-06-16 16:30:00|2793.8|2792.6|2792.8|2791.6|2793.8|2792.6|2792.8|2791.6|64
1750091700000|2025-06-16 16:35:00|2792.5|2791.3|2792.3|2791.1|2793.3|2792.1|2792.3|2791.1|88
1750092000000|2025-06-16 16:40:00|2791.8|2790.6|2790.3|2789.1|2791.8|2790.6|2790|2788.8|92
1750092300000|2025-06-16 16:45:00|2790.8|2789.6|2792.3|2791.1|2792.8|2791.6|2790.8|2789.6|72
1750092600000|2025-06-16 16:50:00|2791.8|2790.6|2791.8|2790.6|2792.8|2791.6|2791.3|2790.1|27
1750092900000|2025-06-16 16:55:00|2791.5|2790.3|2790.8|2789.6|2791.8|2790.6|2790.8|2789.6|30
1750093200000|2025-06-16 17:00:00|2791.3|2790.1|2791.3|2790.1|2791.8|2790.6|2791.3|2790.1|32
1750093500000|2025-06-16 17:05:00|2791.5|2790.3|2792.5|2791.3|2792.5|2791.3|2790.8|2789.6|117
1750093800000|2025-06-16 17:10:00|2791.8|2790.6|2791.3|2790.1|2792.3|2791.1|2790.8|2789.6|58
1750094100000|2025-06-16 17:15:00|2791|2789.8|2791.3|2790.1|2791.8|2790.6|2791|2789.8|18
1750094400000|2025-06-16 17:20:00|2791.8|2790.6|2791.3|2790.1|2791.8|2790.6|2790.8|2789.6|32
1750094700000|2025-06-16 17:25:00|2791.5|2790.3|2792.8|2791.6|2792.8|2791.6|2791.3|2790.1|48
1750095000000|2025-06-16 17:30:00|2793.3|2792.1|2793.3|2792.1|2793.3|2792.1|2792.3|2791.1|51
1750095300000|2025-06-16 17:35:00|2793.8|2792.6|2792.8|2791.6|2793.8|2792.6|2792.3|2791.1|43
1750095600000|2025-06-16 17:40:00|2793|2791.8|2792.8|2791.6|2793.3|2792.1|2792.8|2791.6|39
1750095900000|2025-06-16 17:45:00|2792.3|2791.1|2792.8|2791.6|2792.8|2791.6|2792.3|2791.1|20
1750096200000|2025-06-16 17:50:00|2792.5|2791.3|2791.3|2790.1|2792.8|2791.6|2791.3|2790.1|41
1750096500000|2025-06-16 17:55:00|2791|2789.8|2791.3|2790.1|2791.3|2790.1|2790.8|2789.6|39
1750096800000|2025-06-16 18:00:00|2791|2789.8|2792.3|2791.1|2792.3|2791.1|2791|2789.8|33
1750097100000|2025-06-16 18:05:00|2792|2790.8|2792.3|2791.1|2792.8|2791.6|2791.8|2790.6|16
1750097400000|2025-06-16 18:10:00|2792|2790.8|2792.8|2791.6|2792.8|2791.6|2791.5|2790.3|17
1750097700000|2025-06-16 18:15:00|2792.5|2791.3|2792.3|2791.1|2792.8|2791.6|2791.8|2790.6|31
1750098000000|2025-06-16 18:20:00|2792|2790.8|2792.8|2791.6|2792.8|2791.6|2791.3|2790.1|15
1750098300000|2025-06-16 18:25:00|2792.3|2791.1|2792.3|2791.1|2792.8|2791.6|2792.3|2791.1|9
1750098600000|2025-06-16 18:30:00|2792.8|2791.6|2792.3|2791.1|2792.8|2791.6|2791.8|2790.6|21
1750098900000|2025-06-16 18:35:00|2792|2790.8|2791.8|2790.6|2792.3|2791.1|2791.3|2790.1|35
1750099200000|2025-06-16 18:40:00|2791.5|2790.3|2792.3|2791.1|2792.8|2791.6|2791.3|2790.1|34
1750099500000|2025-06-16 18:45:00|2791.8|2790.6|2791.8|2790.6|2792.8|2791.6|2791.8|2790.6|15
1750099800000|2025-06-16 18:50:00|2792|2790.8|2793.3|2792.1|2793.3|2792.1|2791.3|2790.1|60
1750100100000|2025-06-16 18:55:00|2793.5|2792.3|2793.3|2792.1|2794.3|2793.1|2793.3|2792.1|79
1750100400000|2025-06-16 19:00:00|2793|2791.8|2792.8|2791.6|2793.3|2792.1|2792.8|2791.6|8
1750100700000|2025-06-16 19:05:00|2792.3|2791.1|2792.3|2791.1|2792.8|2791.6|2792.3|2791.1|37
1750101000000|2025-06-16 19:10:00|2791.8|2790.6|2791.8|2790.6|2792.8|2791.6|2791.8|2790.6|54
1750101300000|2025-06-16 19:15:00|2792.3|2791.1|2791.8|2790.6|2792.8|2791.6|2791.8|2790.6|13
1750101600000|2025-06-16 19:20:00|2791.3|2790.1|2792.3|2791.1|2793|2791.8|2791|2789.8|105
1750101900000|2025-06-16 19:25:00|2792.8|2791.6|2791.8|2790.6|2792.8|2791.6|2791.8|2790.6|61
1750102200000|2025-06-16 19:30:00|2792.3|2791.1|2791.8|2790.6|2792.3|2791.1|2790.8|2789.6|318
1750102500000|2025-06-16 19:35:00|2791.5|2790.3|2791.8|2790.6|2792.3|2791.1|2791.3|2790.1|42
1750102800000|2025-06-16 19:40:00|2792.3|2791.1|2793.3|2792.1|2793.3|2792.1|2791.8|2790.6|109
1750103100000|2025-06-16 19:45:00|2792.8|2791.6|2793.8|2792.6|2794.3|2793.1|2792.8|2791.6|117
1750103400000|2025-06-16 19:50:00|2793.3|2792.1|2793.8|2792.6|2794.3|2793.1|2791.8|2790.6|179
1750103700000|2025-06-16 19:55:00|2794.3|2793.1|2793.8|2792.6|2794.8|2793.6|2792.3|2791.1|131
1750104000000|2025-06-16 20:00:00|2793.3|2792.1|2795.5|2794.3|2795.8|2794.6|2793.3|2792.1|40
1750104300000|2025-06-16 20:05:00|2795.8|2794.6|2795.8|2794.6|2795.8|2794.6|2795.5|2794.3|8
1750104600000|2025-06-16 20:10:00|2796.3|2795.1|2795.8|2794.6|2796.3|2795.1|2795.8|2794.6|37
1750104900000|2025-06-16 20:15:00|2795.3|2794.1|2795.8|2794.6|2796.3|2795.1|2795.3|2794.1|13
1750105200000|2025-06-16 20:20:00|2796|2794.8|2796.3|2795.1|2796.3|2795.1|2796|2794.8|3
1750105500000|2025-06-16 20:25:00|2796|2794.8|2796|2794.8|2796.3|2795.1|2795.8|2794.6|20
1750105800000|2025-06-16 20:30:00|2796.3|2795.1|2796.3|2795.1|2796.3|2795.1|2796|2794.8|3
1750106100000|2025-06-16 20:35:00|2796|2794.8|2795.3|2794.1|2796.3|2795.1|2795.3|2794.1|25
1750106400000|2025-06-16 20:40:00|2795|2793.8|2794.8|2793.6|2795|2793.8|2794.5|2793.3|45
1750106700000|2025-06-16 20:45:00|2795|2793.8|2794.8|2793.6|2795.3|2794.1|2794.8|2793.6|6
1750107000000|2025-06-16 20:50:00|2795|2793.8|2796.1|2794.1|2796.1|2794.6|2795|2793.8|17
1750107300000|2025-06-16 20:55:00|2796|2794|2795.9|2793.9|2796.3|2794.3|2795.3|2793.3|0
1750107600000|2025-06-16 21:00:00|2795.8|2793.8|2796.4|2794.4|2796.5|2794.5|2795.8|2793.8|4
1750107900000|2025-06-16 21:05:00|2796.5|2794.5|2796.4|2794.4|2796.5|2794.5|2796.3|2794.3|0
1750108200000|2025-06-16 21:10:00|2796.3|2794.3|2796.3|2794.3|2796.5|2794.5|2796|2794|0
1750108500000|2025-06-16 21:15:00|2796.2|2794.2|2796.5|2794.5|2796.8|2794.8|2796.2|2794.2|0
1750108800000|2025-06-16 21:20:00|2796.4|2794.4|2796.6|2794.6|2796.7|2794.7|2796.4|2794.4|0
1750109100000|2025-06-16 21:25:00|2796.5|2794.5|2796.7|2794.7|2797|2795|2796.5|2794.5|0
1750109400000|2025-06-16 21:30:00|2796.6|2794.6|2796.8|2794.8|2796.9|2794.9|2796.6|2794.6|0
1750109700000|2025-06-16 21:35:00|2796.9|2794.9|2797.1|2795.1|2797.1|2795.1|2796.6|2794.6|0
1750110000000|2025-06-16 21:40:00|2796.9|2794.9|2797.1|2795.1|2797.2|2795.2|2796.8|2794.8|0
1750110300000|2025-06-16 21:45:00|2796.9|2794.9|2796.8|2794.8|2797|2795|2796.6|2794.6|0
1750110600000|2025-06-16 21:50:00|2796.9|2794.9|2796.7|2794.7|2796.9|2794.9|2796.6|2794.6|0
1750110900000|2025-06-16 21:55:00|2796.6|2794.6|2796.4|2794.4|2796.6|2794.6|2796.1|2794.1|0
1750111200000|2025-06-16 22:00:00|2796.1|2794.1|2796.6|2794.6|2797.6|2795.6|2793.7|2791.7|0
1750111500000|2025-06-16 22:05:00|2796.8|2794.8|2796|2794|2796.8|2794.8|2795.8|2793.8|0
1750111800000|2025-06-16 22:10:00|2796.4|2794.4|2796.9|2794.9|2797.2|2795.2|2796.4|2794.4|0
1750112100000|2025-06-16 22:15:00|2796.8|2794.8|2797.9|2795.9|2798.6|2796.6|2796.5|2794.5|0
1750112400000|2025-06-16 22:20:00|2797.8|2795.8|2796.7|2794.7|2797.8|2795.8|2796.7|2794.7|0
1750112700000|2025-06-16 22:25:00|2796.8|2794.8|2796.3|2794.3|2796.8|2794.8|2796.3|2794.3|0
1750113000000|2025-06-16 22:30:00|2796.2|2794.2|2794.1|2792.1|2796.3|2794.3|2793.4|2791.4|0
1750113300000|2025-06-16 22:35:00|2794.2|2792.2|2792.2|2790.2|2794.2|2792.2|2791.9|2789.9|0
1750113600000|2025-06-16 22:40:00|2792.1|2790.1|2791.4|2789.4|2792.2|2790.2|2790.8|2788.8|0
1750113900000|2025-06-16 22:45:00|2791.5|2789.5|2789.3|2787.3|2791.7|2789.7|2788.6|2786.6|0
1750114200000|2025-06-16 22:50:00|2789.4|2787.4|2791.3|2789.3|2791.6|2789.6|2788.2|2786.2|0
1750114500000|2025-06-16 22:55:00|2791.2|2789.2|2790.1|2788.1|2791.2|2789.2|2790.1|2788.1|0
1750114800000|2025-06-16 23:00:00|2790|2788|2791|2789|2791.4|2789.4|2789.3|2787.3|0
1750115100000|2025-06-16 23:05:00|2791.1|2789.1|2792.9|2790.9|2793.5|2791.5|2791|2789|0
1750115400000|2025-06-16 23:10:00|2793|2791|2792.9|2790.9|2793.2|2791.2|2791.9|2789.9|0
1750115700000|2025-06-16 23:15:00|2793|2791|2792.2|2790.2|2794.2|2792.2|2792|2790|0
1750116000000|2025-06-16 23:20:00|2792|2790|2791.2|2789.2|2792.5|2790.5|2790.5|2788.5|0
1750116300000|2025-06-16 23:25:00|2791.1|2789.1|2791.4|2789.4|2792.6|2790.6|2790|2788|0
1750116600000|2025-06-16 23:30:00|2791.2|2789.2|2788.4|2786.4|2791.2|2789.2|2787|2785|0
1750116900000|2025-06-16 23:35:00|2788.5|2786.5|2787.9|2785.9|2789.4|2787.4|2787.8|2785.8|0
1750117200000|2025-06-16 23:40:00|2788|2786|2788.6|2786.6|2789.8|2787.8|2787.6|2785.6|0
1750117500000|2025-06-16 23:45:00|2788.8|2786.8|2783.3|2782.1|2789.8|2788.6|2782.8|2781.6|742
1750117800000|2025-06-16 23:50:00|2782.8|2781.6|2782.3|2781.1|2784.8|2783.6|2781.5|2780.3|245
1750118100000|2025-06-16 23:55:00|2782|2780.8|2780.3|2779.1|2782.3|2781.1|2780.3|2779.1|250
1750118400000|2025-06-17 00:00:00|2780.1|2779.3|2779.8|2779|2783.6|2782.8|2778.6|2777.8|1396
1750118700000|2025-06-17 00:05:00|2779.6|2778.8|2780.1|2779.3|2781.6|2780.8|2778.8|2778|507
1750119000000|2025-06-17 00:10:00|2779.6|2778.8|2781.1|2780.3|2782.1|2781.3|2778.1|2777.3|380
1750119300000|2025-06-17 00:15:00|2780.8|2780|2781.1|2780.3|2782.6|2781.8|2779.1|2778.3|418
1750119600000|2025-06-17 00:20:00|2780.6|2779.8|2780.6|2779.8|2782.1|2781.3|2780.6|2779.8|291
1750119900000|2025-06-17 00:25:00|2781.1|2780.3|2779.6|2778.8|2781.1|2780.3|2779.1|2778.3|436
1750120200000|2025-06-17 00:30:00|2779.1|2778.3|2777.6|2776.8|2779.6|2778.8|2777.6|2776.8|414
1750120500000|2025-06-17 00:35:00|2778.1|2777.3|2779.6|2778.8|2780.1|2779.3|2777.6|2776.8|264
1750120800000|2025-06-17 00:40:00|2780.1|2779.3|2779.6|2778.8|2781.1|2780.3|2779.1|2778.3|242
1750121100000|2025-06-17 00:45:00|2779.1|2778.3|2780.1|2779.3|2780.1|2779.3|2777.6|2776.8|200
1750121400000|2025-06-17 00:50:00|2780.3|2779.5|2779.1|2778.3|2780.3|2779.5|2778.6|2777.8|192
1750121700000|2025-06-17 00:55:00|2779.3|2778.5|2785.1|2784.3|2785.1|2784.3|2779.1|2778.3|519
1750122000000|2025-06-17 01:00:00|2784.8|2784|2785.6|2784.8|2786.1|2785.3|2784.1|2783.3|522
1750122300000|2025-06-17 01:05:00|2785.8|2785|2784.1|2783.3|2787.6|2786.8|2784.1|2783.3|388
1750122600000|2025-06-17 01:10:00|2783.6|2782.8|2783.1|2782.3|2785.1|2784.3|2781.3|2780.5|493
1750122900000|2025-06-17 01:15:00|2782.6|2781.8|2782.1|2781.3|2782.8|2782|2781.6|2780.8|174
1750123200000|2025-06-17 01:20:00|2781.6|2780.8|2783.1|2782.3|2783.1|2782.3|2780.6|2779.8|174
1750123500000|2025-06-17 01:25:00|2782.8|2782|2784.1|2783.3|2784.1|2783.3|2782.1|2781.3|164
1750123800000|2025-06-17 01:30:00|2783.6|2782.8|2785.1|2784.3|2785.1|2784.3|2783.1|2782.3|163
1750124100000|2025-06-17 01:35:00|2784.8|2784|2783.1|2782.3|2785.1|2784.3|2783.1|2782.3|154
1750124400000|2025-06-17 01:40:00|2782.6|2781.8|2781.6|2780.8|2782.6|2781.8|2780.6|2779.8|195
1750124700000|2025-06-17 01:45:00|2782.1|2781.3|2784.6|2783.8|2784.6|2783.8|2781.6|2780.8|167
1750125000000|2025-06-17 01:50:00|2784.1|2783.3|2784.1|2783.3|2785.3|2784.5|2783.8|2783|170
1750125300000|2025-06-17 01:55:00|2783.8|2783|2784.6|2783.8|2785.1|2784.3|2783.1|2782.3|145
1750125600000|2025-06-17 02:00:00|2785.1|2784.3|2784.1|2783.3|2785.6|2784.8|2783.6|2782.8|200
1750125900000|2025-06-17 02:05:00|2784.6|2783.8|2784.1|2783.3|2785.1|2784.3|2783.3|2782.5|174
1750126200000|2025-06-17 02:10:00|2783.6|2782.8|2783.1|2782.3|2783.6|2782.8|2782.6|2781.8|146
1750126500000|2025-06-17 02:15:00|2783.3|2782.5|2783.1|2782.3|2783.6|2782.8|2782.6|2781.8|235
1750126800000|2025-06-17 02:20:00|2783.3|2782.5|2782.6|2781.8|2783.6|2782.8|2782.6|2781.8|115
1750127100000|2025-06-17 02:25:00|2783.1|2782.3|2782.8|2782|2783.6|2782.8|2782.6|2781.8|267
1750127400000|2025-06-17 02:30:00|2783|2781.8|2782.8|2781.6|2783.3|2782.1|2782.8|2781.6|106
1750127700000|2025-06-17 02:35:00|2783.3|2782.1|2783.8|2782.6|2784.3|2783.1|2783.3|2782.1|145
1750128000000|2025-06-17 02:40:00|2784.3|2783.1|2784.3|2783.1|2784.3|2783.1|2783.8|2782.6|52
1750128300000|2025-06-17 02:45:00|2783.8|2782.6|2784.8|2783.6|2784.8|2783.6|2783.8|2782.6|91
1750128600000|2025-06-17 02:50:00|2785.3|2784.1|2791.8|2790.6|2791.8|2790.6|2785.3|2784.1|459
1750128900000|2025-06-17 02:55:00|2791.5|2790.3|2789.8|2788.6|2791.5|2790.3|2787.8|2786.6|208
1750129200000|2025-06-17 03:00:00|2789.3|2788.1|2786.3|2785.1|2789.8|2788.6|2786|2784.8|165
1750129500000|2025-06-17 03:05:00|2786.8|2785.6|2788.3|2787.1|2788.3|2787.1|2786.3|2785.1|118
1750129800000|2025-06-17 03:10:00|2788.8|2787.6|2787.8|2786.6|2788.8|2787.6|2787.8|2786.6|35
1750130100000|2025-06-17 03:15:00|2787.5|2786.3|2785.8|2784.6|2787.5|2786.3|2785.3|2784.1|90
1750130400000|2025-06-17 03:20:00|2786|2784.8|2785.8|2784.6|2786.8|2785.6|2785.8|2784.6|72
1750130700000|2025-06-17 03:25:00|2786.3|2785.1|2785.8|2784.6|2787.3|2786.1|2785.8|2784.6|95
1750131000000|2025-06-17 03:30:00|2785.6|2784.8|2786.6|2785.8|2787.6|2786.8|2784.6|2783.8|611
1750131300000|2025-06-17 03:35:00|2787.1|2786.3|2787.8|2787|2789.1|2788.3|2786.8|2786|272
1750131600000|2025-06-17 03:40:00|2787.6|2786.8|2788.6|2787.8|2789.1|2788.3|2787.1|2786.3|132
1750131900000|2025-06-17 03:45:00|2788.1|2787.3|2788.1|2787.3|2788.6|2787.8|2787.1|2786.3|308
1750132200000|2025-06-17 03:50:00|2787.6|2786.8|2787.6|2786.8|2788.1|2787.3|2787.1|2786.3|158
1750132500000|2025-06-17 03:55:00|2787.8|2787|2785.1|2784.3|2787.8|2787|2785.1|2784.3|150
1750132800000|2025-06-17 04:00:00|2785.3|2784.5|2786.6|2785.8|2787.6|2786.8|2785.1|2784.3|191
1750133100000|2025-06-17 04:05:00|2786.3|2785.5|2786.6|2785.8|2786.8|2786|2786.1|2785.3|102
1750133400000|2025-06-17 04:10:00|2786.3|2785.5|2785.6|2784.8|2786.6|2785.8|2785.1|2784.3|161
1750133700000|2025-06-17 04:15:00|2785.3|2784.5|2786.6|2785.8|2787.1|2786.3|2785.1|2784.3|92
1750134000000|2025-06-17 04:20:00|2787.1|2786.3|2786.6|2785.8|2787.1|2786.3|2786.1|2785.3|113
1750134300000|2025-06-17 04:25:00|2786.1|2785.3|2785.1|2784.3|2786.1|2785.3|2784.8|2784|94
1750134600000|2025-06-17 04:30:00|2784.8|2784|2784.6|2783.8|2785.1|2784.3|2784.1|2783.3|141
1750134900000|2025-06-17 04:35:00|2784.8|2784|2783.6|2782.8|2785.1|2784.3|2783.6|2782.8|72
1750135200000|2025-06-17 04:40:00|2783.3|2782.5|2785.6|2784.8|2785.6|2784.8|2783.3|2782.5|180
1750135500000|2025-06-17 04:45:00|2785.8|2785|2787.1|2786.3|2787.6|2786.8|2785.8|2785|207
1750135800000|2025-06-17 04:50:00|2786.8|2786|2787.1|2786.3|2787.3|2786.5|2786.6|2785.8|156
1750136100000|2025-06-17 04:55:00|2787.3|2786.5|2788.1|2787.3|2788.6|2787.8|2787.3|2786.5|135
1750136400000|2025-06-17 05:00:00|2787.6|2786.8|2787.6|2786.8|2788.1|2787.3|2786.8|2786|186
1750136700000|2025-06-17 05:05:00|2787.3|2786.5|2787.1|2786.3|2787.8|2787|2786.6|2785.8|120
1750137000000|2025-06-17 05:10:00|2787.6|2786.8|2787.1|2786.3|2787.8|2787|2787.1|2786.3|171
1750137300000|2025-06-17 05:15:00|2786.8|2786|2786.1|2785.3|2786.8|2786|2785.1|2784.3|277
1750137600000|2025-06-17 05:20:00|2786.6|2785.8|2784.6|2783.8|2786.6|2785.8|2784.6|2783.8|215
1750137900000|2025-06-17 05:25:00|2784.8|2784|2786.1|2785.3|2786.1|2785.3|2784.8|2784|127
1750138200000|2025-06-17 05:30:00|2786.6|2785.8|2786.1|2785.3|2787.1|2786.3|2786.1|2785.3|277
1750138500000|2025-06-17 05:35:00|2786.6|2785.8|2786.1|2785.3|2786.6|2785.8|2785.6|2784.8|271
1750138800000|2025-06-17 05:40:00|2786.3|2785.5|2786.1|2785.3|2787.1|2786.3|2786.1|2785.3|171
1750139100000|2025-06-17 05:45:00|2786.6|2785.8|2786.6|2785.8|2786.6|2785.8|2785.8|2785|243
1750139400000|2025-06-17 05:50:00|2786.1|2785.3|2782.6|2781.8|2786.1|2785.3|2782.6|2781.8|956
1750139700000|2025-06-17 05:55:00|2783.1|2782.3|2785.1|2784.3|2785.1|2784.3|2782.1|2781.3|399
1750140000000|2025-06-17 06:00:00|2785.6|2784.8|2786.1|2785.3|2786.3|2785.5|2784.1|2783.3|418
1750140300000|2025-06-17 06:05:00|2785.6|2784.8|2787.1|2786.3|2787.1|2786.3|2785.6|2784.8|270
1750140600000|2025-06-17 06:10:00|2786.8|2786|2787.6|2786.8|2787.6|2786.8|2786.1|2785.3|248
1750140900000|2025-06-17 06:15:00|2787.3|2786.5|2787.1|2786.3|2787.8|2787|2787.1|2786.3|186
1750141200000|2025-06-17 06:20:00|2786.6|2785.8|2786.6|2785.8|2787.1|2786.3|2785.8|2785|454
1750141500000|2025-06-17 06:25:00|2786.1|2785.3|2785.6|2784.8|2787.1|2786.3|2785.6|2784.8|1839
1750141800000|2025-06-17 06:30:00|2787.1|2786.3|2786.6|2785.8|2788.1|2787.3|2785.8|2785|1736
1750142100000|2025-06-17 06:35:00|2787.1|2786.3|2788|2786|2788|2786.3|2784.8|2784|521
1750142400000|2025-06-17 06:40:00|2788.2|2786.2|2787|2785|2788.8|2786.8|2786.8|2784.8|7
1750142700000|2025-06-17 06:45:00|2787.1|2785.1|2786.2|2784.2|2788|2786|2786.2|2784.2|262
1750143000000|2025-06-17 06:50:00|2786.3|2784.3|2785.7|2783.7|2786.8|2784.8|2785.2|2783.2|0
1750143300000|2025-06-17 06:55:00|2785.9|2783.9|2786|2784|2786.1|2784.1|2783.4|2781.4|0
1750143600000|2025-06-17 07:00:00|2786.1|2784.1|2785.7|2783.7|2787.9|2785.9|2785.4|2783.4|0
1750143900000|2025-06-17 07:05:00|2785.5|2783.5|2785.4|2783.4|2786.6|2784.6|2785.1|2783.1|0
1750144200000|2025-06-17 07:10:00|2785.2|2783.2|2783.4|2781.4|2785.7|2783.7|2782.8|2780.8|0
1750144500000|2025-06-17 07:15:00|2783.3|2781.3|2782.8|2780.8|2783.8|2781.8|2782.3|2780.3|0
1750144800000|2025-06-17 07:20:00|2782.9|2780.9|2780.7|2778.7|2782.9|2780.9|2779.3|2777.3|0
1750145100000|2025-06-17 07:25:00|2780.8|2778.8|2780.2|2778.2|2781.1|2779.1|2779.4|2777.4|0
1750145400000|2025-06-17 07:30:00|2780.1|2778.1|2781.9|2779.9|2782.8|2780.8|2779.9|2777.9|0
1750145700000|2025-06-17 07:35:00|2781.8|2779.8|2781.7|2779.7|2782.3|2780.3|2781|2779|0
1750146000000|2025-06-17 07:40:00|2781.8|2779.8|2780.6|2778.6|2781.8|2779.8|2780.3|2778.3|0
1750146300000|2025-06-17 07:45:00|2780.5|2778.5|2780.5|2778.5|2781.1|2779.1|2779.3|2777.3|0
1750146600000|2025-06-17 07:50:00|2780.7|2778.7|2780.7|2778.7|2780.8|2778.8|2778.8|2776.8|0
1750146900000|2025-06-17 07:55:00|2780.8|2778.8|2781.8|2779.8|2782.5|2780.5|2780.8|2778.8|0
1750147200000|2025-06-17 08:00:00|2781.9|2779.9|2781.5|2780.3|2783.3|2782.1|2780|2778.8|524
1750147500000|2025-06-17 08:05:00|2781.8|2780.6|2781.3|2780.1|2782.3|2781.1|2780.8|2779.6|383
1750147800000|2025-06-17 08:10:00|2780.8|2779.6|2780.3|2779.1|2781.3|2780.1|2780.3|2779.1|120
1750148100000|2025-06-17 08:15:00|2779.8|2778.6|2778.3|2777.1|2780.3|2779.1|2778.3|2777.1|208
1750148400000|2025-06-17 08:20:00|2778.8|2777.6|2777.3|2776.1|2779.3|2778.1|2776.8|2775.6|359
1750148700000|2025-06-17 08:25:00|2777|2775.8|2777.3|2776.1|2778.8|2777.6|2777|2775.8|93
1750149000000|2025-06-17 08:30:00|2777.5|2776.3|2777.3|2776.1|2778.3|2777.1|2776.8|2775.6|89
1750149300000|2025-06-17 08:35:00|2777|2775.8|2776|2774.8|2777.8|2776.6|2776|2774.8|62
1750149600000|2025-06-17 08:40:00|2775.8|2774.6|2776|2774.8|2776.3|2775.1|2775.3|2774.1|69
1750149900000|2025-06-17 08:45:00|2776.3|2775.1|2777.8|2776.6|2777.8|2776.6|2776|2774.8|56
1750150200000|2025-06-17 08:50:00|2777.5|2776.3|2778|2776.8|2779.8|2778.6|2776.3|2775.1|132
1750150500000|2025-06-17 08:55:00|2778.3|2777.1|2778.3|2777.1|2778.5|2777.3|2776.3|2775.1|94
1750150800000|2025-06-17 09:00:00|2778.8|2777.6|2777.3|2776.1|2779.3|2778.1|2777.3|2776.1|38
1750151100000|2025-06-17 09:05:00|2776.8|2775.6|2777.3|2776.1|2777.3|2776.1|2776.5|2775.3|50
1750151400000|2025-06-17 09:10:00|2777|2775.8|2776|2774.8|2777.3|2776.1|2775.5|2774.3|29
1750151700000|2025-06-17 09:15:00|2775.3|2774.1|2774.8|2773.6|2775.8|2774.6|2774.8|2773.6|39
1750152000000|2025-06-17 09:20:00|2775.3|2774.1|2774.3|2773.1|2775.3|2774.1|2773.3|2772.1|83
1750152300000|2025-06-17 09:25:00|2774|2772.8|2774.8|2773.6|2775.5|2774.3|2773.5|2772.3|66
1750152600000|2025-06-17 09:30:00|2774.3|2773.1|2774.3|2773.1|2775|2773.8|2773.8|2772.6|26
1750152900000|2025-06-17 09:35:00|2774|2772.8|2774.5|2773.3|2774.8|2773.6|2773.8|2772.6|19
1750153200000|2025-06-17 09:40:00|2774.3|2773.1|2775.3|2774.1|2775.5|2774.3|2774|2772.8|20
1750153500000|2025-06-17 09:45:00|2775|2773.8|2775.3|2774.1|2776|2774.8|2774.8|2773.6|42
1750153800000|2025-06-17 09:50:00|2775|2773.8|2773.8|2772.6|2775.3|2774.1|2773.3|2772.1|32
1750154100000|2025-06-17 09:55:00|2773.5|2772.3|2773.8|2772.6|2774.3|2773.1|2773.3|2772.1|17
1750154400000|2025-06-17 10:00:00|2773.3|2772.1|2774.3|2773.1|2774.8|2773.6|2773.3|2772.1|48
1750154700000|2025-06-17 10:05:00|2774|2772.8|2774.3|2773.1|2774.8|2773.6|2774|2772.8|15
1750155000000|2025-06-17 10:10:00|2774|2772.8|2774.3|2773.1|2774.8|2773.6|2773.8|2772.6|32
1750155300000|2025-06-17 10:15:00|2773.8|2772.6|2773.3|2772.1|2774|2772.8|2773|2771.8|21
1750155600000|2025-06-17 10:20:00|2773.8|2772.6|2774.3|2773.1|2774.3|2773.1|2773.3|2772.1|42
1750155900000|2025-06-17 10:25:00|2773.8|2772.6|2773.8|2772.6|2774.3|2773.1|2773.3|2772.1|51
1750156200000|2025-06-17 10:30:00|||||||||7
1750156500000|2025-06-17 10:35:00|2774|2772.8|2772.8|2771.6|2774.3|2773.1|2772.3|2771.1|38
1750156800000|2025-06-17 10:40:00|2772.5|2771.3|2770.8|2769.6|2772.8|2771.6|2770.5|2769.3|120
1750157100000|2025-06-17 10:45:00|2771.3|2770.1|2771.8|2770.6|2772.3|2771.1|2770.3|2769.1|54
1750157400000|2025-06-17 10:50:00|2772.3|2771.1|2771.3|2770.1|2772.8|2771.6|2771|2769.8|43
1750157700000|2025-06-17 10:55:00|2771.8|2770.6|2772.3|2771.1|2772.3|2771.1|2771.3|2770.1|77
1750158000000|2025-06-17 11:00:00|2771.8|2770.6|2773.8|2772.6|2773.8|2772.6|2771.8|2770.6|47
1750158300000|2025-06-17 11:05:00|2773.5|2772.3|2773.3|2772.1|2773.8|2772.6|2772.8|2771.6|17
1750158600000|2025-06-17 11:10:00|2773.5|2772.3|2774.3|2773.1|2774.3|2773.1|2773.5|2772.3|21
1750158900000|2025-06-17 11:15:00|2773.8|2772.6|2774.8|2773.6|2774.8|2773.6|2773.8|2772.6|55
1750159200000|2025-06-17 11:20:00|2775|2773.8|2774.8|2773.6|2775|2773.8|2774.3|2773.1|18
1750159500000|2025-06-17 11:25:00|2775.3|2774.1|2774.8|2773.6|2775.3|2774.1|2774.3|2773.1|33
1750159800000|2025-06-17 11:30:00|2774.5|2773.3|2773.8|2772.6|2774.8|2773.6|2773.3|2772.1|36
1750160100000|2025-06-17 11:35:00|2774|2772.8|2774.3|2773.1|2774.3|2773.1|2774|2772.8|5
1750160400000|2025-06-17 11:40:00|2773.8|2772.6|2774.3|2773.1|2774.3|2773.1|2773.3|2772.1|50
1750160700000|2025-06-17 11:45:00|2773.8|2772.6|2773.3|2772.1|2773.8|2772.6|2772.8|2771.6|31
1750161000000|2025-06-17 11:50:00|2773.8|2772.6|2774.3|2773.1|2774.3|2773.1|2773.3|2772.1|66
1750161300000|2025-06-17 11:55:00|2773.8|2772.6|2775.8|2774.6|2776.3|2775.1|2773.8|2772.6|23
1750161600000|2025-06-17 12:00:00|2775.5|2774.3|2776.8|2775.6|2777.3|2776.1|2775.3|2774.1|57
1750161900000|2025-06-17 12:05:00|2777.3|2776.1|2776.8|2775.6|2777.3|2776.1|2776.8|2775.6|41
1750162200000|2025-06-17 12:10:00|2777.3|2776.1|2777.8|2776.6|2777.8|2776.6|2777.3|2776.1|21
1750162500000|2025-06-17 12:15:00|2778.3|2777.1|2776.8|2775.6|2778.3|2777.1|2776.8|2775.6|71
1750162800000|2025-06-17 12:20:00|2776.3|2775.1|2777.3|2776.1|2777.8|2776.6|2776.3|2775.1|33
1750163100000|2025-06-17 12:25:00|2777.8|2776.6|2777.3|2776.1|2777.8|2776.6|2777.3|2776.1|27
1750163400000|2025-06-17 12:30:00|2776.8|2775.6|2775|2773.8|2778.3|2777.1|2774.5|2773.3|94
1750163700000|2025-06-17 12:35:00|2775.3|2774.1|2776.8|2775.6|2777|2775.8|2774.8|2773.6|58
1750164000000|2025-06-17 12:40:00|2777|2775.8|2777.8|2776.6|2778.3|2777.1|2776.8|2775.6|53
1750164300000|2025-06-17 12:45:00|2777.5|2776.3|2776.8|2775.6|2777.8|2776.6|2775.8|2774.6|47
1750164600000|2025-06-17 12:50:00|2776.3|2775.1|2775.8|2774.6|2776.8|2775.6|2775.3|2774.1|25
1750164900000|2025-06-17 12:55:00|2775.3|2774.1|2775.3|2774.1|2775.8|2774.6|2774.5|2773.3|59
1750165200000|2025-06-17 13:00:00|2775.5|2774.3|2774.3|2773.1|2776.3|2775.1|2774.3|2773.1|35
1750165500000|2025-06-17 13:05:00|2774.8|2773.6|2773.8|2772.6|2774.8|2773.6|2772.8|2771.6|80
1750165800000|2025-06-17 13:10:00|2773.5|2772.3|2773.3|2772.1|2773.8|2772.6|2772.8|2771.6|35
1750166100000|2025-06-17 13:15:00|2773.5|2772.3|2774.3|2773.1|2774.8|2773.6|2772.8|2771.6|77
1750166400000|2025-06-17 13:20:00|2774.5|2773.3|2774.8|2773.6|2774.8|2773.6|2773.8|2772.6|51
1750166700000|2025-06-17 13:25:00|2775.3|2774.1|2775.8|2774.6|2775.8|2774.6|2774.8|2773.6|43
1750167000000|2025-06-17 13:30:00|2775.3|2774.1|2777.3|2776.1|2778.3|2777.1|2775.3|2774.1|294
1750167300000|2025-06-17 13:35:00|2776.8|2775.6|2776.3|2775.1|2777|2775.8|2774.3|2773.1|65
1750167600000|2025-06-17 13:40:00|2776.5|2775.3|2775.8|2774.6|2777.8|2776.6|2774.8|2773.6|76
1750167900000|2025-06-17 13:45:00|2775.3|2774.1|2777.3|2776.1|2778.3|2777.1|2775.3|2774.1|75
1750168200000|2025-06-17 13:50:00|2777|2775.8|2778.5|2777.3|2780.3|2779.1|2776.3|2775.1|159
1750168500000|2025-06-17 13:55:00|2778.3|2777.1|2779.8|2778.6|2780.3|2779.1|2777.8|2776.6|108
1750168800000|2025-06-17 14:00:00|2780|2778.8|2778|2776.8|2781|2779.8|2777.5|2776.3|90
1750169100000|2025-06-17 14:05:00|2778.3|2777.1|2779.8|2778.6|2779.8|2778.6|2777.8|2776.6|37
1750169400000|2025-06-17 14:10:00|2779.5|2778.3|2780.3|2779.1|2781.3|2780.1|2779.3|2778.1|42
1750169700000|2025-06-17 14:15:00|2780.8|2779.6|2779|2777.8|2780.8|2779.6|2778.8|2777.6|65
1750170000000|2025-06-17 14:20:00|2779.3|2778.1|2778.5|2777.3|2779.8|2778.6|2778.3|2777.1|26
1750170300000|2025-06-17 14:25:00|2778.3|2777.1|2778.8|2777.6|2779.3|2778.1|2778|2776.8|82
1750170600000|2025-06-17 14:30:00|2779|2777.8|2779.3|2778.1|2780.3|2779.1|2778.8|2777.6|74
1750170900000|2025-06-17 14:35:00|2778.8|2777.6|2779.8|2778.6|2779.8|2778.6|2778.3|2777.1|36
1750171200000|2025-06-17 14:40:00|2780|2778.8|2777.8|2776.6|2780.3|2779.1|2777.3|2776.1|81
1750171500000|2025-06-17 14:45:00|2778|2776.8|2778.8|2777.6|2779.3|2778.1|2777.3|2776.1|73
1750171800000|2025-06-17 14:50:00|2778.3|2777.1|2778.8|2777.6|2779.8|2778.6|2777.8|2776.6|54
1750172100000|2025-06-17 14:55:00|2778.5|2777.3|2776.8|2775.6|2778.8|2777.6|2776.8|2775.6|83
1750172400000|2025-06-17 15:00:00|2777.3|2776.1|2778.3|2777.1|2778.8|2777.6|2776.8|2775.6|91
1750172700000|2025-06-17 15:05:00|2778|2776.8|2778.8|2777.6|2779.3|2778.1|2777.8|2776.6|42
1750173000000|2025-06-17 15:10:00|2778.5|2777.3|2779.8|2778.6|2779.8|2778.6|2778.3|2777.1|65
1750173300000|2025-06-17 15:15:00|2779.5|2778.3|2778.8|2777.6|2779.8|2778.6|2778.3|2777.1|81
1750173600000|2025-06-17 15:20:00|2778.5|2777.3|2777.3|2776.1|2778.8|2777.6|2776.8|2775.6|79
1750173900000|2025-06-17 15:25:00|2777|2775.8|2775.8|2774.6|2777.3|2776.1|2775.8|2774.6|85
1750174200000|2025-06-17 15:30:00|2775.5|2774.3|2776|2774.8|2776.3|2775.1|2774.8|2773.6|134
1750174500000|2025-06-17 15:35:00|2775.8|2774.6|2776.3|2775.1|2776.8|2775.6|2774.8|2773.6|85
1750174800000|2025-06-17 15:40:00|2776.8|2775.6|2777.8|2776.6|2777.8|2776.6|2776.3|2775.1|58
1750175100000|2025-06-17 15:45:00|2777.3|2776.1|2777.3|2776.1|2777.8|2776.6|2776.3|2775.1|25
1750175400000|2025-06-17 15:50:00|2777.8|2776.6|2778.3|2777.1|2778.5|2777.3|2777|2775.8|27
1750175700000|2025-06-17 15:55:00|2777.8|2776.6|2777.5|2776.3|2778.3|2777.1|2776.8|2775.6|50
1750176000000|2025-06-17 16:00:00|2777.8|2776.6|2779.3|2778.1|2779.8|2778.6|2777.3|2776.1|49
1750176300000|2025-06-17 16:05:00|2779|2777.8|2778.3|2777.1|2779.3|2778.1|2776.8|2775.6|177
1750176600000|2025-06-17 16:10:00|2778.5|2777.3|2779.8|2778.6|2780.3|2779.1|2778.5|2777.3|47
1750176900000|2025-06-17 16:15:00|2780|2778.8|2780.3|2779.1|2780.3|2779.1|2779.8|2778.6|19
1750177200000|2025-06-17 16:20:00|2780.5|2779.3|2779.3|2778.1|2780.8|2779.6|2779.3|2778.1|17
1750177500000|2025-06-17 16:25:00|2779.5|2778.3|2779.8|2778.6|2780.3|2779.1|2779.3|2778.1|16
1750177800000|2025-06-17 16:30:00|2779.5|2778.3|2779.8|2778.6|2780.3|2779.1|2779.3|2778.1|25
1750178100000|2025-06-17 16:35:00|2780.3|2779.1|2779.8|2778.6|2780.3|2779.1|2779.5|2778.3|18
1750178400000|2025-06-17 16:40:00|2779.5|2778.3|2777.8|2776.6|2779.8|2778.6|2777.8|2776.6|67
1750178700000|2025-06-17 16:45:00|2778|2776.8|2778.3|2777.1|2778.8|2777.6|2777.3|2776.1|81
1750179000000|2025-06-17 16:50:00|2778.5|2777.3|2777.3|2776.1|2778.8|2777.6|2777|2775.8|73
1750179300000|2025-06-17 16:55:00|2776.8|2775.6|2775.3|2774.1|2777|2775.8|2774.8|2773.6|41
1750179600000|2025-06-17 17:00:00|2775|2773.8|2776.3|2775.1|2776.8|2775.6|2774.3|2773.1|60
1750179900000|2025-06-17 17:05:00|2776.5|2775.3|2775.3|2774.1|2776.5|2775.3|2773.8|2772.6|19
1750180200000|2025-06-17 17:10:00|2775.8|2774.6|2775.3|2774.1|2776.3|2775.1|2774.8|2773.6|39
1750180500000|2025-06-17 17:15:00|2774.8|2773.6|2774|2772.8|2775.3|2774.1|2773.8|2772.6|21
1750180800000|2025-06-17 17:20:00|2774.3|2773.1|2773.3|2772.1|2774.3|2773.1|2773.3|2772.1|36
1750181100000|2025-06-17 17:25:00|2773|2771.8|2771.3|2770.1|2773.3|2772.1|2771.3|2770.1|21
1750181400000|2025-06-17 17:30:00|2771|2769.8|2772.8|2771.6|2772.8|2771.6|2770|2768.8|61
1750181700000|2025-06-17 17:35:00|2773.3|2772.1|2772.8|2771.6|2774.3|2773.1|2772.3|2771.1|40
1750182000000|2025-06-17 17:40:00|2772.3|2771.1|2771.5|2770.3|2773.5|2772.3|2771.3|2770.1|32
1750182300000|2025-06-17 17:45:00|2771.3|2770.1|2769.8|2768.6|2772.3|2771.1|2768.5|2767.3|71
1750182600000|2025-06-17 17:50:00|2769.3|2768.1|2769.3|2768.1|2769.8|2768.6|2767.8|2766.6|59
1750182900000|2025-06-17 17:55:00|2769.5|2768.3|2769.3|2768.1|2771.3|2770.1|2769.3|2768.1|42
1750183200000|2025-06-17 18:00:00|2769|2767.8|2768.3|2767.1|2769.3|2768.1|2767.3|2766.1|86
1750183500000|2025-06-17 18:05:00|2768.5|2767.3|2769.3|2768.1|2769.5|2768.3|2767.8|2766.6|77
1750183800000|2025-06-17 18:10:00|2769.5|2768.3|2769.3|2768.1|2770.3|2769.1|2768.8|2767.6|28
1750184100000|2025-06-17 18:15:00|2769.5|2768.3|2769|2767.8|2769.8|2768.6|2768.3|2767.1|45
1750184400000|2025-06-17 18:20:00|2768.8|2767.6|2769|2767.8|2769.8|2768.6|2768.8|2767.6|24
1750184700000|2025-06-17 18:25:00|2769.3|2768.1|2769.3|2768.1|2769.3|2768.1|2768.3|2767.1|26
1750185000000|2025-06-17 18:30:00|2769|2767.8|2770.8|2769.6|2770.8|2769.6|2768.8|2767.6|36
1750185300000|2025-06-17 18:35:00|2771|2769.8|2769.8|2768.6|2771.3|2770.1|2769.3|2768.1|18
1750185600000|2025-06-17 18:40:00|2769.5|2768.3|2769.3|2768.1|2770.3|2769.1|2768.3|2767.1|39
1750185900000|2025-06-17 18:45:00|2769.5|2768.3|2769.8|2768.6|2770.8|2769.6|2769.3|2768.1|35
1750186200000|2025-06-17 18:50:00|2770|2768.8|2770.8|2769.6|2770.8|2769.6|2769.3|2768.1|19
1750186500000|2025-06-17 18:55:00|2771|2769.8|2772|2770.8|2772.3|2771.1|2770.8|2769.6|54
1750186800000|2025-06-17 19:00:00|2772.3|2771.1|2771.3|2770.1|2772.3|2771.1|2770.8|2769.6|38
1750187100000|2025-06-17 19:05:00|2771|2769.8|2771.8|2770.6|2772.3|2771.1|2770.3|2769.1|37
1750187400000|2025-06-17 19:10:00|2772|2770.8|2771.8|2770.6|2772.8|2771.6|2771.3|2770.1|25
1750187700000|2025-06-17 19:15:00|2772|2770.8|2771.8|2770.6|2772.3|2771.1|2771.3|2770.1|17
1750188000000|2025-06-17 19:20:00|2772|2770.8|2773.8|2772.6|2773.8|2772.6|2772|2770.8|52
1750188300000|2025-06-17 19:25:00|2773.3|2772.1|2772.8|2771.6|2773.8|2772.6|2772.3|2771.1|18
1750188600000|2025-06-17 19:30:00|2773|2771.8|2771.8|2770.6|2773|2771.8|2771.3|2770.1|66
1750188900000|2025-06-17 19:35:00|||||||||126
1750189200000|2025-06-17 19:40:00|2771.5|2770.3|2769.3|2768.1|2771.5|2770.3|2769|2767.8|64
1750189500000|2025-06-17 19:45:00|2769.5|2768.3|2769.8|2768.6|2770.8|2769.6|2769.3|2768.1|76
1750189800000|2025-06-17 19:50:00|2770.3|2769.1|2768.3|2767.1|2770.8|2769.6|2768.3|2767.1|279
1750190100000|2025-06-17 19:55:00|2767.8|2766.6|2769.8|2768.6|2771|2769.8|2767.3|2766.1|357
1750190400000|2025-06-17 20:00:00|2770|2768.8|2769.5|2768.3|2770.8|2769.6|2769|2767.8|48
1750190700000|2025-06-17 20:05:00|2769.8|2768.6|2770.3|2769.1|2770.3|2769.1|2769.3|2768.1|8
1750191000000|2025-06-17 20:10:00|2770|2768.8|2769.5|2768.3|2770.3|2769.1|2769|2767.8|3
1750191300000|2025-06-17 20:15:00|2769.3|2768.1|2768.8|2767.6|2769.3|2768.1|2768.3|2767.1|10
1750191600000|2025-06-17 20:20:00|2769|2767.8|2769.3|2768.1|2769.3|2768.1|2768.8|2767.6|1
1750191900000|2025-06-17 20:25:00|2769.8|2768.6|2769.3|2768.1|2769.8|2768.6|2768.8|2767.6|28
1750192200000|2025-06-17 20:30:00|2769.5|2768.3|2769.8|2768.6|2770|2768.8|2769.3|2768.1|2
1750192500000|2025-06-17 20:35:00|2769.5|2768.3|2769.3|2768.1|2769.5|2768.3|2769.3|2768.1|0
1750192800000|2025-06-17 20:40:00|2769.8|2768.6|2769.5|2768.3|2769.8|2768.6|2769.5|2768.3|1
1750193100000|2025-06-17 20:45:00|2769.8|2768.6|2769.3|2768.1|2769.8|2768.6|2768.8|2767.6|4
1750193400000|2025-06-17 20:50:00|2768.8|2767.6|2770|2768|2770|2768.1|2768.8|2767.6|12
1750193700000|2025-06-17 20:55:00|2770.1|2768.1|2770.4|2768.4|2771.5|2769.5|2769.8|2767.8|1
1750194000000|2025-06-17 21:00:00|2770.1|2768.1|2770.1|2768.1|2770.1|2768.1|2770.1|2768.1|1
1750194300000|2025-06-17 21:05:00|2770.2|2768.2|2769.9|2767.9|2770.3|2768.3|2769.9|2767.9|0
1750194600000|2025-06-17 21:10:00|2770|2768|2769.7|2767.7|2770|2768|2769.7|2767.7|0
1750194900000|2025-06-17 21:15:00|2769.8|2767.8|2770|2768|2770|2768|2769.6|2767.6|0
1750195200000|2025-06-17 21:20:00|2770.1|2768.1|2770|2768|2770.1|2768.1|2769.8|2767.8|0
1750195500000|2025-06-17 21:25:00|2769.9|2767.9|2769.9|2767.9|2769.9|2767.9|2769.9|2767.9|0
1750195800000|2025-06-17 21:30:00|2769.8|2767.8|2769.5|2767.5|2770.3|2768.3|2769.5|2767.5|0
1750196100000|2025-06-17 21:35:00|2769.3|2767.3|2769.4|2767.4|2769.8|2767.8|2769.1|2767.1|0
1750196400000|2025-06-17 21:40:00|2769.1|2767.1|2770.1|2768.1|2770.3|2768.3|2769.1|2767.1|0
1750196700000|2025-06-17 21:45:00|2770|2768|2769.7|2767.7|2770|2768|2769.6|2767.6|0
1750197000000|2025-06-17 21:50:00|2769.8|2767.8|2769.8|2767.8|2769.9|2767.9|2769.6|2767.6|0
1750197300000|2025-06-17 21:55:00|2769.7|2767.7|2769.3|2767.3|2769.7|2767.7|2769.1|2767.1|0
1750197600000|2025-06-17 22:00:00|2768|2766|2764.9|2762.9|2769.6|2767.6|2764.3|2762.3|0
1750197900000|2025-06-17 22:05:00|2765.1|2763.1|2767.4|2765.4|2767.6|2765.6|2765.1|2763.1|0
1750198200000|2025-06-17 22:10:00|2767.3|2765.3|2767.3|2765.3|2767.3|2765.3|2766.5|2764.5|0
1750198500000|2025-06-17 22:15:00|2767.1|2765.1|2766.6|2764.6|2767.3|2765.3|2766.1|2764.1|0
1750198800000|2025-06-17 22:20:00|2766.7|2764.7|2766.2|2764.2|2766.7|2764.7|2766|2764|0
1750199100000|2025-06-17 22:25:00|2766.3|2764.3|2766.1|2764.1|2766.6|2764.6|2766.1|2764.1|0
1750199400000|2025-06-17 22:30:00|2766.3|2764.3|2766.3|2764.3|2766.3|2764.3|2764.7|2762.7|0
1750199700000|2025-06-17 22:35:00|2766.2|2764.2|2766.1|2764.1|2766.5|2764.5|2766|2764|0
1750200000000|2025-06-17 22:40:00|2766.2|2764.2|2765.8|2763.8|2766.2|2764.2|2765.2|2763.2|0
1750200300000|2025-06-17 22:45:00|2765.9|2763.9|2765.7|2763.7|2765.9|2763.9|2764.9|2762.9|0
1750200600000|2025-06-17 22:50:00|2765.8|2763.8|2766.1|2764.1|2766.2|2764.2|2765.8|2763.8|0
1750200900000|2025-06-17 22:55:00|2766|2764|2764.9|2762.9|2766.2|2764.2|2764.5|2762.5|0
1750201200000|2025-06-17 23:00:00|2764.7|2762.7|2765.2|2763.2|2765.2|2763.2|2764.3|2762.3|0
1750201500000|2025-06-17 23:05:00|2765.3|2763.3|2766|2764|2766.2|2764.2|2765.2|2763.2|0
1750201800000|2025-06-17 23:10:00|2765.9|2763.9|2765|2763|2766|2764|2764.8|2762.8|0
1750202100000|2025-06-17 23:15:00|2765.2|2763.2|2766.1|2764.1|2766.4|2764.4|2765.1|2763.1|0
1750202400000|2025-06-17 23:20:00|2766.6|2764.6|2766.7|2764.7|2766.8|2764.8|2765.9|2763.9|0
1750202700000|2025-06-17 23:25:00|2767|2765|2767|2765|2767.2|2765.2|2766.7|2764.7|0
1750203000000|2025-06-17 23:30:00|2766.7|2764.7|2767.2|2765.2|2767.8|2765.8|2766.7|2764.7|0
1750203300000|2025-06-17 23:35:00|2767.4|2765.4|2766.8|2764.8|2767.5|2765.5|2766|2764|0
1750203600000|2025-06-17 23:40:00|2766.7|2764.7|2770.4|2768.4|2770.9|2768.9|2766.7|2764.7|0
1750203900000|2025-06-17 23:45:00|2770.2|2768.2|2772.3|2771.1|2772.8|2771.6|2770.2|2768.2|422
1750204200000|2025-06-17 23:50:00|2772|2770.8|2776.3|2775.1|2777.3|2776.1|2771.8|2770.6|225
1750204500000|2025-06-17 23:55:00|2775.8|2774.6|2777.3|2776.1|2777.8|2776.6|2774.8|2773.6|219
1750204800000|2025-06-18 00:00:00|2777.1|2776.3|2786.1|2785.3|2786.6|2785.8|2775.8|2775|1270
1750205100000|2025-06-18 00:05:00|2786.6|2785.8|2789.6|2788.8|2790.6|2789.8|2784.6|2783.8|841
1750205400000|2025-06-18 00:10:00|2790.1|2789.3|2792.6|2791.8|2793.1|2792.3|2789.1|2788.3|609
1750205700000|2025-06-18 00:15:00|2793.1|2792.3|2792.6|2791.8|2794.6|2793.8|2791.1|2790.3|703
1750206000000|2025-06-18 00:20:00|2793.1|2792.3|2791.1|2790.3|2794.6|2793.8|2791.1|2790.3|351
1750206300000|2025-06-18 00:25:00|2791.6|2790.8|2790.1|2789.3|2792.1|2791.3|2790.1|2789.3|321
1750206600000|2025-06-18 00:30:00|2790.6|2789.8|2792.6|2791.8|2792.6|2791.8|2789.6|2788.8|300
1750206900000|2025-06-18 00:35:00|2792.8|2792|2794.1|2793.3|2795.1|2794.3|2792.6|2791.8|434
1750207200000|2025-06-18 00:40:00|2794.6|2793.8|2792.1|2791.3|2794.6|2793.8|2792.1|2791.3|475
1750207500000|2025-06-18 00:45:00|2791.6|2790.8|2790.6|2789.8|2792.1|2791.3|2788.6|2787.8|337
1750207800000|2025-06-18 00:50:00|2790.3|2789.5|2790.6|2789.8|2792.1|2791.3|2789.6|2788.8|239
1750208100000|2025-06-18 00:55:00|2791.1|2790.3|2792.6|2791.8|2792.6|2791.8|2791.1|2790.3|147
1750208400000|2025-06-18 01:00:00|2793.1|2792.3|2792.8|2792|2793.6|2792.8|2792.6|2791.8|412
1750208700000|2025-06-18 01:05:00|2793.1|2792.3|2793.6|2792.8|2793.6|2792.8|2792.8|2792|206
1750209000000|2025-06-18 01:10:00|2793.1|2792.3|2794.6|2793.8|2795.6|2794.8|2793.1|2792.3|426
1750209300000|2025-06-18 01:15:00|2795.1|2794.3|2796.6|2795.8|2796.6|2795.8|2795.1|2794.3|223
1750209600000|2025-06-18 01:20:00|2796.1|2795.3|2797.1|2796.3|2797.1|2796.3|2796.1|2795.3|302
1750209900000|2025-06-18 01:25:00|2796.6|2795.8|2796.6|2795.8|2797.1|2796.3|2795.6|2794.8|175
1750210200000|2025-06-18 01:30:00|2797.1|2796.3|2797.1|2796.3|2798.3|2797.5|2796.6|2795.8|279
1750210500000|2025-06-18 01:35:00|2797.3|2796.5|2798.1|2797.3|2798.1|2797.3|2797.1|2796.3|237
1750210800000|2025-06-18 01:40:00|2798.6|2797.8|2801.1|2800.3|2801.1|2800.3|2798.1|2797.3|392
1750211100000|2025-06-18 01:45:00|2800.6|2799.8|2798.6|2797.8|2801.1|2800.3|2798.6|2797.8|272
1750211400000|2025-06-18 01:50:00|2798.1|2797.3|2799.6|2798.8|2799.6|2798.8|2798.1|2797.3|211
1750211700000|2025-06-18 01:55:00|2800.1|2799.3|2799.6|2798.8|2800.6|2799.8|2799.1|2798.3|158
1750212000000|2025-06-18 02:00:00|2799.1|2798.3|2800.1|2799.3|2800.1|2799.3|2798.6|2797.8|171
1750212300000|2025-06-18 02:05:00|2799.6|2798.8|2801.1|2800.3|2801.1|2800.3|2799.6|2798.8|187
1750212600000|2025-06-18 02:10:00|2800.8|2800|2800.8|2800|2801.1|2800.3|2800.6|2799.8|206
1750212900000|2025-06-18 02:15:00|2801.1|2800.3|2802.6|2801.8|2803.1|2802.3|2801.1|2800.3|409
1750213200000|2025-06-18 02:20:00|2802.1|2801.3|2801.6|2800.8|2802.3|2801.5|2801.1|2800.3|256
1750213500000|2025-06-18 02:25:00|2801.8|2801|2803.1|2802.3|2803.6|2802.8|2801.6|2800.8|271
1750213800000|2025-06-18 02:30:00|2803.3|2802.1|2805.3|2804.1|2806.8|2805.6|2803.3|2802.1|315
1750214100000|2025-06-18 02:35:00|2805.8|2804.6|2805.8|2804.6|2806.3|2805.1|2805.8|2804.6|87
1750214400000|2025-06-18 02:40:00|2805.5|2804.3|2805.3|2804.1|2805.8|2804.6|2804.8|2803.6|49
1750214700000|2025-06-18 02:45:00|2805.5|2804.3|2806.3|2805.1|2807.3|2806.1|2805.3|2804.1|161
1750215000000|2025-06-18 02:50:00|2806.5|2805.3|2806.8|2805.6|2806.8|2805.6|2806.3|2805.1|171
1750215300000|2025-06-18 02:55:00|2807|2805.8|2806|2804.8|2807|2805.8|2805.3|2804.1|234
1750215600000|2025-06-18 03:00:00|2805.8|2804.6|2805.3|2804.1|2806.3|2805.1|2804.8|2803.6|221
1750215900000|2025-06-18 03:05:00|2804.8|2803.6|2804.8|2803.6|2805.3|2804.1|2803.8|2802.6|173
1750216200000|2025-06-18 03:10:00|2805.3|2804.1|2804.3|2803.1|2805.8|2804.6|2804.3|2803.1|79
1750216500000|2025-06-18 03:15:00|2803.8|2802.6|2804.8|2803.6|2804.8|2803.6|2803.3|2802.1|85
1750216800000|2025-06-18 03:20:00|2804.3|2803.1|2804.8|2803.6|2805.3|2804.1|2803.8|2802.6|83
1750217100000|2025-06-18 03:25:00|2804.5|2803.3|2803.8|2802.6|2804.5|2803.3|2803.3|2802.1|156
1750217400000|2025-06-18 03:30:00|2803.6|2802.8|2803.6|2802.8|2805.1|2804.3|2802.8|2802|491
1750217700000|2025-06-18 03:35:00|2803.3|2802.5|2803.6|2802.8|2804.3|2803.5|2802.8|2802|137
1750218000000|2025-06-18 03:40:00|2803.1|2802.3|2804.6|2803.8|2804.8|2804|2802.6|2801.8|125
1750218300000|2025-06-18 03:45:00|2805.1|2804.3|2806.1|2805.3|2806.1|2805.3|2804.6|2803.8|190
1750218600000|2025-06-18 03:50:00|2805.6|2804.8|2807.2|2806.4|2807.2|2806.4|2805.6|2804.8|259
1750218900000|2025-06-18 03:55:00|2807.4|2806.6|2806.2|2805.4|2807.4|2806.6|2805.7|2804.9|213
1750219200000|2025-06-18 04:00:00|2806.7|2805.9|2806.7|2805.9|2806.7|2805.9|2805.9|2805.1|142
1750219500000|2025-06-18 04:05:00|2806.9|2806.1|2807.7|2806.9|2808.2|2807.4|2806.7|2805.9|192
1750219800000|2025-06-18 04:10:00|2807.2|2806.4|2808.2|2807.4|2808.2|2807.4|2807.2|2806.4|179
1750220100000|2025-06-18 04:15:00|2808.4|2807.6|2807.7|2806.9|2808.7|2807.9|2807.7|2806.9|307
1750220400000|2025-06-18 04:20:00|2807.2|2806.4|2803.7|2802.9|2807.2|2806.4|2803.2|2802.4|463
1750220700000|2025-06-18 04:25:00|2803.9|2803.1|2803.7|2802.9|2804.2|2803.4|2803.2|2802.4|130
1750221000000|2025-06-18 04:30:00|2803.4|2802.6|2802.2|2801.4|2803.7|2802.9|2801.9|2801.1|146
1750221300000|2025-06-18 04:35:00|2802.7|2801.9|2802.2|2801.4|2802.9|2802.1|2802.2|2801.4|114
1750221600000|2025-06-18 04:40:00|2801.9|2801.1|2803.2|2802.4|2803.2|2802.4|2801.7|2800.9|161
1750221900000|2025-06-18 04:45:00|2802.7|2801.9|2803.4|2802.6|2803.7|2802.9|2802.2|2801.4|158
1750222200000|2025-06-18 04:50:00|2803.7|2802.9|2803.7|2802.9|2804.2|2803.4|2802.9|2802.1|125
1750222500000|2025-06-18 04:55:00|2804.2|2803.4|2804.7|2803.9|2804.7|2803.9|2803.9|2803.1|146
1750222800000|2025-06-18 05:00:00|2804.4|2803.6|2805.2|2804.4|2805.2|2804.4|2804.2|2803.4|216
1750223100000|2025-06-18 05:05:00|2804.9|2804.1|2805.7|2804.9|2805.9|2805.1|2804.7|2803.9|189
1750223400000|2025-06-18 05:10:00|2805.4|2804.6|2805.7|2804.9|2805.7|2804.9|2805.2|2804.4|134
1750223700000|2025-06-18 05:15:00|2805.2|2804.4|2805.7|2804.9|2806.2|2805.4|2805.2|2804.4|135
1750224000000|2025-06-18 05:20:00|2806.2|2805.4|2806.2|2805.4|2806.2|2805.4|2805.7|2804.9|88
1750224300000|2025-06-18 05:25:00|2805.7|2804.9|2806.7|2805.9|2806.7|2805.9|2805.7|2804.9|139
1750224600000|2025-06-18 05:30:00|2806.2|2805.4|2806.2|2805.4|2806.9|2806.1|2806.2|2805.4|143
1750224900000|2025-06-18 05:35:00|2805.7|2804.9|2805.7|2804.9|2806.7|2805.9|2805.2|2804.4|186
1750225200000|2025-06-18 05:40:00|2806.2|2805.4|2806.2|2805.4|2806.2|2805.4|2806.2|2805.4|95
1750225500000|2025-06-18 05:45:00|2806.4|2805.6|2806.7|2805.9|2807.2|2806.4|2806.4|2805.6|207
1750225800000|2025-06-18 05:50:00|2807.2|2806.4|2807.2|2806.4|2807.7|2806.9|2806.7|2805.9|180
1750226100000|2025-06-18 05:55:00|2806.7|2805.9|2807.7|2806.9|2807.7|2806.9|2805.7|2804.9|283
1750226400000|2025-06-18 06:00:00|2807.4|2806.6|2808.2|2807.4|2808.4|2807.6|2807.2|2806.4|279
1750226700000|2025-06-18 06:05:00|2807.7|2806.9|2807.7|2806.9|2808.7|2807.9|2807.2|2806.4|303
1750227000000|2025-06-18 06:10:00|2808.2|2807.4|2808.2|2807.4|2809.2|2808.4|2807.7|2806.9|274
1750227300000|2025-06-18 06:15:00|2808.7|2807.9|2808.7|2807.9|2808.7|2807.9|2807.4|2806.6|358
1750227600000|2025-06-18 06:20:00|2808.9|2808.1|2810.7|2809.9|2810.7|2809.9|2808.7|2807.9|669
1750227900000|2025-06-18 06:25:00|2811.2|2810.4|2810.2|2809.4|2812.4|2811.6|2809.7|2808.9|1467
1750228200000|2025-06-18 06:30:00|2809.6|2808.8|2811.1|2810.3|2811.6|2810.8|2808.1|2807.3|1613
1750228500000|2025-06-18 06:35:00|2810.9|2810.1|2811.6|2809.6|2812.2|2810.2|2809.1|2808.3|564
1750228800000|2025-06-18 06:40:00|2811.5|2809.5|2810.9|2808.9|2812|2810|2810|2808|17
1750229100000|2025-06-18 06:45:00|2811.1|2809.1|2810.7|2808.7|2811.6|2809.6|2810|2808|348
1750229400000|2025-06-18 06:50:00|2810.6|2808.6|2809.9|2807.9|2811|2809|2809.5|2807.5|0
1750229700000|2025-06-18 06:55:00|2810|2808|2809.7|2807.7|2810.5|2808.5|2809.7|2807.7|0
1750230000000|2025-06-18 07:00:00|2809.8|2807.8|2809.6|2807.6|2810.6|2808.6|2809.4|2807.4|0
1750230300000|2025-06-18 07:05:00|2809.7|2807.7|2809.8|2807.8|2810.2|2808.2|2809.2|2807.2|0
1750230600000|2025-06-18 07:10:00|2809.7|2807.7|2809.8|2807.8|2810.2|2808.2|2809.3|2807.3|0
1750230900000|2025-06-18 07:15:00|2810.1|2808.1|2810.9|2808.9|2812|2810|2810.1|2808.1|0
1750231200000|2025-06-18 07:20:00|2811.2|2809.2|2810.1|2808.1|2811.5|2809.5|2809.5|2807.5|0
1750231500000|2025-06-18 07:25:00|2809.9|2807.9|2809.3|2807.3|2810.3|2808.3|2809|2807|0
1750231800000|2025-06-18 07:30:00|2809.4|2807.4|2809.3|2807.3|2810.7|2808.7|2808.8|2806.8|0
1750232100000|2025-06-18 07:35:00|2809.5|2807.5|2810.8|2808.8|2810.8|2808.8|2809.4|2807.4|0
1750232400000|2025-06-18 07:40:00|2810.7|2808.7|2810.8|2808.8|2810.9|2808.9|2810.2|2808.2|0
1750232700000|2025-06-18 07:45:00|2810.7|2808.7|2810.3|2808.3|2810.9|2808.9|2809.5|2807.5|0
1750233000000|2025-06-18 07:50:00|2810.5|2808.5|2808.6|2806.6|2810.5|2808.5|2808.2|2806.2|0
1750233300000|2025-06-18 07:55:00|2808.7|2806.7|2810.4|2808.4|2810.8|2808.8|2807.7|2805.7|0
1750233600000|2025-06-18 08:00:00|2810.3|2808.3|2813.8|2812.6|2814.3|2813.1|2807.8|2806.6|395
1750233900000|2025-06-18 08:05:00|2814.3|2813.1|2816.3|2815.1|2816.3|2815.1|2814.3|2813.1|185
1750234200000|2025-06-18 08:10:00|2816.6|2815.4|2815.3|2814.1|2816.8|2815.6|2815.3|2814.1|194
1750234500000|2025-06-18 08:15:00|2814.8|2813.6|2812.8|2811.6|2815.8|2814.6|2812.8|2811.6|134
1750234800000|2025-06-18 08:20:00|2812.6|2811.4|2811.8|2810.6|2812.8|2811.6|2810.8|2809.6|93
1750235100000|2025-06-18 08:25:00|2811.3|2810.1|2809.8|2808.6|2811.8|2810.6|2809.8|2808.6|80
1750235400000|2025-06-18 08:30:00|2809.6|2808.4|2809.8|2808.6|2810.8|2809.6|2809.3|2808.1|73
1750235700000|2025-06-18 08:35:00|2810.3|2809.1|2807.8|2806.6|2810.3|2809.1|2807.8|2806.6|118
1750236000000|2025-06-18 08:40:00|2808.1|2806.9|2806.3|2805.1|2808.1|2806.9|2806.1|2804.9|105
1750236300000|2025-06-18 08:45:00|2806.6|2805.4|2805.8|2804.6|2807.3|2806.1|2805.8|2804.6|84
1750236600000|2025-06-18 08:50:00|2806.3|2805.1|2806.3|2805.1|2806.8|2805.6|2805.8|2804.6|108
1750236900000|2025-06-18 08:55:00|2805.8|2804.6|2805.8|2804.6|2807.1|2805.9|2805.3|2804.1|101
1750237200000|2025-06-18 09:00:00|2806.3|2805.1|2809.3|2808.1|2809.3|2808.1|2806.3|2805.1|124
1750237500000|2025-06-18 09:05:00|2808.8|2807.6|2808.3|2807.1|2809.3|2808.1|2808.1|2806.9|39
1750237800000|2025-06-18 09:10:00|2807.8|2806.6|2808.3|2807.1|2809.1|2807.9|2807.8|2806.6|37
1750238100000|2025-06-18 09:15:00|2808.6|2807.4|2808.8|2807.6|2809.8|2808.6|2808.6|2807.4|76
1750238400000|2025-06-18 09:20:00|2808.3|2807.1|2807.8|2806.6|2808.8|2807.6|2807.3|2806.1|61
1750238700000|2025-06-18 09:25:00|2808.3|2807.1|2807.3|2806.1|2808.3|2807.1|2807.3|2806.1|48
1750239000000|2025-06-18 09:30:00|2807.8|2806.6|2805.8|2804.6|2808.1|2806.9|2805.3|2804.1|70
1750239300000|2025-06-18 09:35:00|2805.6|2804.4|2804.3|2803.1|2805.8|2804.6|2803.8|2802.6|128
1750239600000|2025-06-18 09:40:00|2803.8|2802.6|2804.8|2803.6|2804.8|2803.6|2803.8|2802.6|89
1750239900000|2025-06-18 09:45:00|2805.1|2803.9|2803.8|2802.6|2805.3|2804.1|2803.8|2802.6|69
1750240200000|2025-06-18 09:50:00|2804.6|2803.4|2804.3|2803.1|2804.8|2803.6|2803.8|2802.6|87
1750240500000|2025-06-18 09:55:00|2804.8|2803.6|2804.3|2803.1|2804.8|2803.6|2803.8|2802.6|62
1750240800000|2025-06-18 10:00:00|2804.1|2802.9|2802.3|2801.1|2804.8|2803.6|2802.3|2801.1|116
1750241100000|2025-06-18 10:05:00|2801.8|2800.6|2802.3|2801.1|2802.3|2801.1|2801.8|2800.6|57
1750241400000|2025-06-18 10:10:00|2801.8|2800.6|2802.3|2801.1|2802.8|2801.6|2801.3|2800.1|72
1750241700000|2025-06-18 10:15:00|2802.8|2801.6|2803.3|2802.1|2803.8|2802.6|2802.8|2801.6|47
1750242000000|2025-06-18 10:20:00|2802.8|2801.6|2801.8|2800.6|2803.1|2801.9|2800.3|2799.1|80
1750242300000|2025-06-18 10:25:00|2801.6|2800.4|2801.8|2800.6|2803.3|2802.1|2801.3|2800.1|55
1750242600000|2025-06-18 10:30:00|2801.6|2800.4|2800.3|2799.1|2801.8|2800.6|2800.3|2799.1|65
1750242900000|2025-06-18 10:35:00|2799.8|2798.6|2799.8|2798.6|2800.3|2799.1|2798.8|2797.6|78
1750243200000|2025-06-18 10:40:00|2799.6|2798.4|2799.3|2798.1|2799.8|2798.6|2798.3|2797.1|43
1750243500000|2025-06-18 10:45:00|2799.6|2798.4|2797.8|2796.6|2799.8|2798.6|2797.8|2796.6|77
1750243800000|2025-06-18 10:50:00|2798.3|2797.1|2794.3|2793.1|2798.3|2797.1|2794.3|2793.1|343
1750244100000|2025-06-18 10:55:00|2794.1|2792.9|2793.8|2792.6|2794.6|2793.4|2793.3|2792.1|82
1750244400000|2025-06-18 11:00:00|2793.6|2792.4|2794.8|2793.6|2794.8|2793.6|2793.6|2792.4|96
1750244700000|2025-06-18 11:05:00|2794.6|2793.4|2794.3|2793.1|2794.8|2793.6|2793.8|2792.6|82
1750245000000|2025-06-18 11:10:00|2793.8|2792.6|2793.8|2792.6|2794.8|2793.6|2793.3|2792.1|47
1750245300000|2025-06-18 11:15:00|2794.1|2792.9|2792.8|2791.6|2794.3|2793.1|2792.8|2791.6|109
1750245600000|2025-06-18 11:20:00|2792.3|2791.1|2793.6|2792.4|2793.6|2792.4|2791.6|2790.4|322
1750245900000|2025-06-18 11:25:00|2793.8|2792.6|2793.8|2792.6|2793.8|2792.6|2792.8|2791.6|50
1750246200000|2025-06-18 11:30:00|2793.3|2792.1|2795.1|2793.9|2795.3|2794.1|2793.3|2792.1|59
1750246500000|2025-06-18 11:35:00|2794.8|2793.6|2795.3|2794.1|2795.8|2794.6|2794.8|2793.6|25
1750246800000|2025-06-18 11:40:00|2795.6|2794.4|2796.8|2795.6|2796.8|2795.6|2795.3|2794.1|28
1750247100000|2025-06-18 11:45:00|2797.3|2796.1|2797.8|2796.6|2798.8|2797.6|2797.3|2796.1|58
1750247400000|2025-06-18 11:50:00|2798.1|2796.9|2796.8|2795.6|2798.3|2797.1|2796.6|2795.4|9
1750247700000|2025-06-18 11:55:00|2796.6|2795.4|2795.6|2794.4|2796.8|2795.6|2795.3|2794.1|31
1750248000000|2025-06-18 12:00:00|2795.8|2794.6|2795.8|2794.6|2796.3|2795.1|2795.1|2793.9|20
1750248300000|2025-06-18 12:05:00|2796.3|2795.1|2797.3|2796.1|2797.3|2796.1|2795.8|2794.6|26
1750248600000|2025-06-18 12:10:00|2797.1|2795.9|2795.8|2794.6|2797.3|2796.1|2795.8|2794.6|49
1750248900000|2025-06-18 12:15:00|2796.1|2794.9|2794.8|2793.6|2796.3|2795.1|2794.3|2793.1|49
1750249200000|2025-06-18 12:20:00|2794.3|2793.1|2794.8|2793.6|2795.8|2794.6|2794.3|2793.1|34
1750249500000|2025-06-18 12:25:00|2795.3|2794.1|2793.8|2792.6|2795.3|2794.1|2793.8|2792.6|26
1750249800000|2025-06-18 12:30:00|2794.3|2793.1|2793.3|2792.1|2794.3|2793.1|2793.3|2792.1|79
1750250100000|2025-06-18 12:35:00|2792.8|2791.6|2792.3|2791.1|2793.3|2792.1|2791.8|2790.6|73
1750250400000|2025-06-18 12:40:00|2792.8|2791.6|2792.3|2791.1|2792.8|2791.6|2791.8|2790.6|49
1750250700000|2025-06-18 12:45:00|2792.6|2791.4|2792.8|2791.6|2793.3|2792.1|2792.3|2791.1|27
1750251000000|2025-06-18 12:50:00|2792.3|2791.1|2792.1|2790.9|2793.3|2792.1|2791.8|2790.6|59
1750251300000|2025-06-18 12:55:00|2791.8|2790.6|2791.3|2790.1|2792.3|2791.1|2790.8|2789.6|64
1750251600000|2025-06-18 13:00:00|2791.6|2790.4|2793.3|2792.1|2793.3|2792.1|2791.3|2790.1|252
1750251900000|2025-06-18 13:05:00|2793.1|2791.9|2792.3|2791.1|2793.3|2792.1|2791.3|2790.1|76
1750252200000|2025-06-18 13:10:00|2792.1|2790.9|2793.3|2792.1|2793.6|2792.4|2791.8|2790.6|82
1750252500000|2025-06-18 13:15:00|2793.8|2792.6|2794.8|2793.6|2794.8|2793.6|2793.3|2792.1|90
1750252800000|2025-06-18 13:20:00|2795.1|2793.9|2794.3|2793.1|2795.1|2793.9|2793.8|2792.6|34
1750253100000|2025-06-18 13:25:00|2793.8|2792.6|2793.8|2792.6|2794.8|2793.6|2793.3|2792.1|88
1750253400000|2025-06-18 13:30:00|2793.3|2792.1|2791.3|2790.1|2793.3|2792.1|2790.8|2789.6|240
1750253700000|2025-06-18 13:35:00|2791.8|2790.6|2793.3|2792.1|2795.3|2794.1|2791.8|2790.6|144
1750254000000|2025-06-18 13:40:00|2793.1|2791.9|2793.3|2792.1|2793.8|2792.6|2791.3|2790.1|171
1750254300000|2025-06-18 13:45:00|2793.1|2791.9|2793.8|2792.6|2794.3|2793.1|2792.8|2791.6|107
1750254600000|2025-06-18 13:50:00|2793.6|2792.4|2794.8|2793.6|2795.8|2794.6|2793.3|2792.1|120
1750254900000|2025-06-18 13:55:00|2794.6|2793.4|2793.6|2792.4|2795.3|2794.1|2793.3|2792.1|115
1750255200000|2025-06-18 14:00:00|2793.8|2792.6|2794.8|2793.6|2795.3|2794.1|2791.8|2790.6|171
1750255500000|2025-06-18 14:05:00|2794.6|2793.4|2796.8|2795.6|2797.3|2796.1|2793.8|2792.6|118
1750255800000|2025-06-18 14:10:00|2797.3|2796.1|2798.8|2797.6|2798.8|2797.6|2795.8|2794.6|74
1750256100000|2025-06-18 14:15:00|2798.6|2797.4|2800.8|2799.6|2801.3|2800.1|2798.1|2796.9|73
1750256400000|2025-06-18 14:20:00|2801.1|2799.9|2801.8|2800.6|2803.3|2802.1|2800.8|2799.6|137
1750256700000|2025-06-18 14:25:00|2802.3|2801.1|2802.3|2801.1|2803.3|2802.1|2801.8|2800.6|134
1750257000000|2025-06-18 14:30:00|2802.6|2801.4|2802.3|2801.1|2803.3|2802.1|2801.8|2800.6|140
1750257300000|2025-06-18 14:35:00|2802.1|2800.9|2802.6|2801.4|2803.3|2802.1|2801.8|2800.6|108
1750257600000|2025-06-18 14:40:00|2802.3|2801.1|2801.3|2800.1|2802.8|2801.6|2800.3|2799.1|184
1750257900000|2025-06-18 14:45:00|2801.6|2800.4|2800.8|2799.6|2801.8|2800.6|2800.3|2799.1|112
1750258200000|2025-06-18 14:50:00|2801.3|2800.1|2799.1|2797.9|2801.3|2800.1|2799.1|2797.9|49
1750258500000|2025-06-18 14:55:00|2798.8|2797.6|2800.8|2799.6|2801.1|2799.9|2798.8|2797.6|53
1750258800000|2025-06-18 15:00:00|2800.3|2799.1|2799.8|2798.6|2800.3|2799.1|2799.3|2798.1|43
1750259100000|2025-06-18 15:05:00|2799.3|2798.1|2797.6|2796.4|2799.8|2798.6|2797.3|2796.1|47
1750259400000|2025-06-18 15:10:00|2797.3|2796.1|2797.3|2796.1|2797.8|2796.6|2796.8|2795.6|61
1750259700000|2025-06-18 15:15:00|2796.8|2795.6|2796.8|2795.6|2797.1|2795.9|2796.3|2795.1|103
1750260000000|2025-06-18 15:20:00|2797.3|2796.1|2796.8|2795.6|2797.3|2796.1|2796.3|2795.1|22
1750260300000|2025-06-18 15:25:00|2796.3|2795.1|2796.8|2795.6|2797.3|2796.1|2796.3|2795.1|78
1750260600000|2025-06-18 15:30:00|2797.1|2795.9|2796.8|2795.6|2797.3|2796.1|2796.3|2795.1|134
1750260900000|2025-06-18 15:35:00|2796.6|2795.4|2796.8|2795.6|2798.3|2797.1|2796.3|2795.1|114
1750261200000|2025-06-18 15:40:00|2797.1|2795.9|2796.3|2795.1|2797.1|2795.9|2795.8|2794.6|87
1750261500000|2025-06-18 15:45:00|2796.6|2795.4|2797.3|2796.1|2797.8|2796.6|2796.3|2795.1|78
1750261800000|2025-06-18 15:50:00|2796.8|2795.6|2797.8|2796.6|2798.3|2797.1|2796.8|2795.6|58
1750262100000|2025-06-18 15:55:00|2797.3|2796.1|2795.3|2794.1|2797.8|2796.6|2795.3|2794.1|68
1750262400000|2025-06-18 16:00:00|2794.8|2793.6|2795.3|2794.1|2795.8|2794.6|2794.6|2793.4|55
1750262700000|2025-06-18 16:05:00|2795.6|2794.4|2796.8|2795.6|2797.3|2796.1|2795.3|2794.1|63
1750263000000|2025-06-18 16:10:00|2797.1|2795.9|2795.8|2794.6|2797.3|2796.1|2795.8|2794.6|49
1750263300000|2025-06-18 16:15:00|2795.3|2794.1|2794.8|2793.6|2795.8|2794.6|2794.3|2793.1|39
1750263600000|2025-06-18 16:20:00|2795.3|2794.1|2794.8|2793.6|2795.8|2794.6|2794.8|2793.6|15
1750263900000|2025-06-18 16:25:00|2795.3|2794.1|2793.8|2792.6|2795.3|2794.1|2793.3|2792.1|74
1750264200000|2025-06-18 16:30:00|2793.6|2792.4|2794.3|2793.1|2794.3|2793.1|2793.6|2792.4|22
1750264500000|2025-06-18 16:35:00|2793.8|2792.6|2794.3|2793.1|2794.3|2793.1|2793.8|2792.6|11
1750264800000|2025-06-18 16:40:00|2794.8|2793.6|2794.8|2793.6|2794.8|2793.6|2794.3|2793.1|28
1750265100000|2025-06-18 16:45:00|2795.3|2794.1|2794.3|2793.1|2795.3|2794.1|2794.3|2793.1|23
1750265400000|2025-06-18 16:50:00|2794.8|2793.6|2794.6|2793.4|2795.8|2794.6|2794.3|2793.1|21
1750265700000|2025-06-18 16:55:00|2794.3|2793.1|2794.3|2793.1|2795.3|2794.1|2794.3|2793.1|10
1750266000000|2025-06-18 17:00:00|2793.8|2792.6|2794.8|2793.6|2794.8|2793.6|2793.8|2792.6|28
1750266300000|2025-06-18 17:05:00|2794.6|2793.4|2794.8|2793.6|2794.8|2793.6|2794.1|2792.9|29
1750266600000|2025-06-18 17:10:00|2794.3|2793.1|2794.8|2793.6|2794.8|2793.6|2794.1|2792.9|42
1750266900000|2025-06-18 17:15:00|2794.3|2793.1|2794.6|2793.4|2794.8|2793.6|2794.3|2793.1|33
1750267200000|2025-06-18 17:20:00|2794.8|2793.6|2793.3|2792.1|2794.8|2793.6|2793.3|2792.1|29
1750267500000|2025-06-18 17:25:00|2793.6|2792.4|2793.3|2792.1|2794.3|2793.1|2792.8|2791.6|22
1750267800000|2025-06-18 17:30:00|2793.1|2791.9|2792.3|2791.1|2793.8|2792.6|2791.8|2790.6|99
1750268100000|2025-06-18 17:35:00|2792.1|2790.9|2793.8|2792.6|2793.8|2792.6|2791.6|2790.4|46
1750268400000|2025-06-18 17:40:00|2793.3|2792.1|2795.3|2794.1|2795.8|2794.6|2793.3|2792.1|42
1750268700000|2025-06-18 17:45:00|2795.6|2794.4|2795.3|2794.1|2796.1|2794.9|2795.3|2794.1|27
1750269000000|2025-06-18 17:50:00|2794.8|2793.6|2795.8|2794.6|2796.3|2795.1|2794.8|2793.6|42
1750269300000|2025-06-18 17:55:00|2795.3|2794.1|2794.3|2793.1|2796.3|2795.1|2794.3|2793.1|57
1750269600000|2025-06-18 18:00:00|2794.6|2793.4|2792.3|2791.1|2797.3|2796.1|2792.3|2791.1|219
1750269900000|2025-06-18 18:05:00|2792.8|2791.6|2793.3|2792.1|2793.3|2792.1|2791.3|2790.1|100
1750270200000|2025-06-18 18:10:00|2793.1|2791.9|2795.1|2793.9|2795.3|2794.1|2791.8|2790.6|68
1750270500000|2025-06-18 18:15:00|2795.3|2794.1|2794.1|2792.9|2795.8|2794.6|2793.8|2792.6|69
1750270800000|2025-06-18 18:20:00|2793.8|2792.6|2794.8|2793.6|2794.8|2793.6|2793.3|2792.1|78
1750271100000|2025-06-18 18:25:00|2794.6|2793.4|2795.3|2794.1|2795.8|2794.6|2793.8|2792.6|35
1750271400000|2025-06-18 18:30:00|2795.1|2793.9|2797.6|2796.4|2797.8|2796.6|2793.8|2792.6|75
1750271700000|2025-06-18 18:35:00|2797.3|2796.1|2798.3|2797.1|2799.3|2798.1|2794.3|2793.1|123
1750272000000|2025-06-18 18:40:00|2797.8|2796.6|2799.8|2798.6|2801.8|2800.6|2797.8|2796.6|110
1750272300000|2025-06-18 18:45:00|2799.6|2798.4|2798.8|2797.6|2800.1|2798.9|2797.8|2796.6|54
1750272600000|2025-06-18 18:50:00|2798.6|2797.4|2796.3|2795.1|2798.8|2797.6|2795.3|2794.1|61
1750272900000|2025-06-18 18:55:00|2796.1|2794.9|2792.3|2791.1|2796.3|2795.1|2790.3|2789.1|259
1750273200000|2025-06-18 19:00:00|2791.8|2790.6|2795.8|2794.6|2796.3|2795.1|2790.8|2789.6|64
1750273500000|2025-06-18 19:05:00|2796.3|2795.1|2793.8|2792.6|2796.8|2795.6|2793.3|2792.1|51
1750273800000|2025-06-18 19:10:00|2793.6|2792.4|2794.8|2793.6|2797.6|2796.4|2791.8|2790.6|134
1750274100000|2025-06-18 19:15:00|2795.1|2793.9|2796.3|2795.1|2796.3|2795.1|2793.8|2792.6|87
1750274400000|2025-06-18 19:20:00|2796.1|2794.9|2795.8|2794.6|2797.3|2796.1|2795.3|2794.1|58
1750274700000|2025-06-18 19:25:00|2795.6|2794.4|2792.3|2791.1|2795.8|2794.6|2791.8|2790.6|59
1750275000000|2025-06-18 19:30:00|2792.1|2790.9|2794.3|2793.1|2794.8|2793.6|2791.6|2790.4|43
1750275300000|2025-06-18 19:35:00|2794.1|2792.9|2795.3|2794.1|2796.3|2795.1|2793.8|2792.6|42
1750275600000|2025-06-18 19:40:00|2795.6|2794.4|2796.3|2795.1|2796.3|2795.1|2794.3|2793.1|34
1750275900000|2025-06-18 19:45:00|2795.8|2794.6|2796.8|2795.6|2797.3|2796.1|2795.3|2794.1|95
1750276200000|2025-06-18 19:50:00|2796.3|2795.1|2796.3|2795.1|2797.8|2796.6|2795.8|2794.6|183
1750276500000|2025-06-18 19:55:00|2795.8|2794.6|2795.8|2794.6|2797.8|2796.6|2795.3|2794.1|161
1750276800000|2025-06-18 20:00:00|2795.6|2794.4|2797.3|2796.1|2798.3|2797.1|2795.6|2794.4|30
1750277100000|2025-06-18 20:05:00|2797.6|2796.4|2798.3|2797.1|2798.3|2797.1|2797.3|2796.1|5
1750277400000|2025-06-18 20:10:00|2798.1|2796.9|2798.1|2796.9|2798.6|2797.4|2797.8|2796.6|13
1750277700000|2025-06-18 20:15:00|2797.8|2796.6|2798.3|2797.1|2798.8|2797.6|2797.8|2796.6|5
1750278000000|2025-06-18 20:20:00|2798.1|2796.9|2797.3|2796.1|2798.3|2797.1|2797.3|2796.1|2
1750278300000|2025-06-18 20:25:00|2797.6|2796.4|2797.6|2796.4|2797.6|2796.4|2796.8|2795.6|3
1750278600000|2025-06-18 20:30:00|2797.8|2796.6|2797.3|2796.1|2797.8|2796.6|2797.3|2796.1|3
1750278900000|2025-06-18 20:35:00|2797.6|2796.4|2798.1|2796.9|2798.1|2796.9|2797.6|2796.4|2
1750279200000|2025-06-18 20:40:00|2798.3|2797.1|2798.1|2796.9|2798.3|2797.1|2797.6|2796.4|1
1750279500000|2025-06-18 20:45:00|2797.8|2796.6|2797.8|2796.6|2798.3|2797.1|2797.8|2796.6|1
1750279800000|2025-06-18 20:50:00|2798.1|2796.9|2798.4|2796.4|2798.6|2797.1|2797.6|2796.4|21
1750280100000|2025-06-18 20:55:00|2798.1|2796.1|2797|2795|2798.3|2796.3|2796.7|2794.7|0
1750280400000|2025-06-18 21:00:00|2797.1|2795.1|2797.2|2795.2|2797.2|2795.2|2796.7|2794.7|1
1750280700000|2025-06-18 21:05:00|2797.3|2795.3|2796.7|2794.7|2797.3|2795.3|2795.7|2793.7|0
1750281000000|2025-06-18 21:10:00|2796.6|2794.6|2796.6|2794.6|2796.7|2794.7|2796.5|2794.5|0
1750281300000|2025-06-18 21:15:00|2796.5|2794.5|2795.7|2793.7|2796.5|2794.5|2795.7|2793.7|0
1750281600000|2025-06-18 21:20:00|2795.9|2793.9|2796|2794|2796.3|2794.3|2795.4|2793.4|0
1750281900000|2025-06-18 21:25:00|2796.2|2794.2|2796|2794|2796.5|2794.5|2795.9|2793.9|0
1750282200000|2025-06-18 21:30:00|2795.9|2793.9|2796.3|2794.3|2796.4|2794.4|2795.6|2793.6|0
1750282500000|2025-06-18 21:35:00|2796.2|2794.2|2796.3|2794.3|2796.5|2794.5|2796|2794|0
1750282800000|2025-06-18 21:40:00|2796.5|2794.5|2796.4|2794.4|2796.5|2794.5|2796.3|2794.3|0
1750283100000|2025-06-18 21:45:00|2796.5|2794.5|2795.8|2793.8|2796.5|2794.5|2795.8|2793.8|0
1750283400000|2025-06-18 21:50:00|2795.7|2793.7|2796.1|2794.1|2796.1|2794.1|2795.7|2793.7|0
1750283700000|2025-06-18 21:55:00|2796.2|2794.2|2796.3|2794.3|2796.6|2794.6|2796|2794|0
1750284000000|2025-06-18 22:00:00|2797.3|2795.3|2797.9|2795.9|2798.3|2796.3|2796.4|2794.4|0
1750284300000|2025-06-18 22:05:00|2797.7|2795.7|2797|2795|2797.9|2795.9|2796.1|2794.1|0
1750284600000|2025-06-18 22:10:00|2797.1|2795.1|2796|2794|2797.1|2795.1|2795.8|2793.8|0
1750284900000|2025-06-18 22:15:00|2796.2|2794.2|2795.4|2793.4|2796.3|2794.3|2795.1|2793.1|0
1750285200000|2025-06-18 22:20:00|2795.3|2793.3|2796.9|2794.9|2796.9|2794.9|2794.8|2792.8|0
1750285500000|2025-06-18 22:25:00|2796.8|2794.8|2796.6|2794.6|2796.9|2794.9|2796.5|2794.5|0
1750285800000|2025-06-18 22:30:00|2796.7|2794.7|2795.7|2793.7|2796.9|2794.9|2795.4|2793.4|0
1750286100000|2025-06-18 22:35:00|2795.6|2793.6|2795.8|2793.8|2795.8|2793.8|2795.3|2793.3|0
1750286400000|2025-06-18 22:40:00|2795.9|2793.9|2795.9|2793.9|2796.1|2794.1|2795.3|2793.3|0
1750286700000|2025-06-18 22:45:00|2796|2794|2796.4|2794.4|2796.6|2794.6|2795.9|2793.9|0
1750287000000|2025-06-18 22:50:00|2796.5|2794.5|2797.9|2795.9|2797.9|2795.9|2796.4|2794.4|0
1750287300000|2025-06-18 22:55:00|2797.6|2795.6|2797.8|2795.8|2797.9|2795.9|2797.2|2795.2|0
1750287600000|2025-06-18 23:00:00|2797.9|2795.9|2798.8|2796.8|2799.1|2797.1|2797.5|2795.5|0
1750287900000|2025-06-18 23:05:00|2799|2797|2798.5|2796.5|2799.1|2797.1|2798.3|2796.3|0
1750288200000|2025-06-18 23:10:00|2798.4|2796.4|2798.3|2796.3|2798.6|2796.6|2798.1|2796.1|0
1750288500000|2025-06-18 23:15:00|2798.1|2796.1|2798.6|2796.6|2798.6|2796.6|2798.1|2796.1|0
1750288800000|2025-06-18 23:20:00|2798.4|2796.4|2799.2|2797.2|2799.5|2797.5|2798.4|2796.4|0
1750289100000|2025-06-18 23:25:00|2799.1|2797.1|2798.7|2796.7|2799.2|2797.2|2798.2|2796.2|0
1750289400000|2025-06-18 23:30:00|2798.2|2796.2|2798.2|2796.2|2799.3|2797.3|2797.7|2795.7|0
1750289700000|2025-06-18 23:35:00|2798.4|2796.4|2800.4|2798.4|2800.8|2798.8|2797.8|2795.8|0
1750290000000|2025-06-18 23:40:00|2800.2|2798.2|2797.4|2795.4|2801.2|2799.2|2797.1|2795.1|0
1750290300000|2025-06-18 23:45:00|2797.5|2795.5|2804.6|2803.4|2804.9|2803.7|2797.1|2795.4|506
1750290600000|2025-06-18 23:50:00|2804.9|2803.7|2805.4|2804.2|2805.6|2804.4|2803.4|2802.2|205
1750290900000|2025-06-18 23:55:00|2805.1|2803.9|2806.4|2805.2|2807.6|2806.4|2804.4|2803.2|325
1750291200000|2025-06-19 00:00:00|2806.2|2805.4|2804.2|2803.4|2808.7|2807.9|2803.7|2802.9|1232
1750291500000|2025-06-19 00:05:00|2803.7|2802.9|2804.2|2803.4|2806.2|2805.4|2803.7|2802.9|450
1750291800000|2025-06-19 00:10:00|2803.7|2802.9|2798.2|2797.4|2803.7|2802.9|2797.7|2796.9|551
1750292100000|2025-06-19 00:15:00|2797.7|2796.9|2793.4|2792.6|2799.2|2798.4|2791.9|2791.1|636
1750292400000|2025-06-19 00:20:00|2793.7|2792.9|2798.2|2797.4|2799.4|2798.6|2793.2|2792.4|245
1750292700000|2025-06-19 00:25:00|2797.7|2796.9|2794.9|2794.1|2798.7|2797.9|2794.7|2793.9|298
1750293000000|2025-06-19 00:30:00|2795.2|2794.4|2796.7|2795.9|2798.2|2797.4|2795.2|2794.4|227
1750293300000|2025-06-19 00:35:00|2796.9|2796.1|2796.7|2795.9|2797.2|2796.4|2795.2|2794.4|227
1750293600000|2025-06-19 00:40:00|2796.2|2795.4|2796.7|2795.9|2797.7|2796.9|2796.2|2795.4|203
1750293900000|2025-06-19 00:45:00|2796.2|2795.4|2795.7|2794.9|2796.2|2795.4|2794.7|2793.9|235
1750294200000|2025-06-19 00:50:00|2795.2|2794.4|2793.2|2792.4|2795.7|2794.9|2793.2|2792.4|253
1750294500000|2025-06-19 00:55:00|2792.9|2792.1|2795.2|2794.4|2795.9|2795.1|2792.9|2792.1|418
1750294800000|2025-06-19 01:00:00|2794.7|2793.9|2788.9|2788.1|2795.7|2794.9|2788.9|2788.1|860
1750295100000|2025-06-19 01:05:00|2788.7|2787.9|2790.2|2789.4|2791.2|2790.4|2786.7|2785.9|895
1750295400000|2025-06-19 01:10:00|2790.4|2789.6|2791.7|2790.9|2792.4|2791.6|2790.2|2789.4|185
1750295700000|2025-06-19 01:15:00|2791.9|2791.1|2790.7|2789.9|2792.2|2791.4|2789.9|2789.1|188
1750296000000|2025-06-19 01:20:00|2790.9|2790.1|2791.2|2790.4|2791.7|2790.9|2789.7|2788.9|96
1750296300000|2025-06-19 01:25:00|2791.7|2790.9|2791.7|2790.9|2791.7|2790.9|2790.7|2789.9|100
1750296600000|2025-06-19 01:30:00|2791.4|2790.6|2792.2|2791.4|2792.7|2791.9|2791.2|2790.4|141
1750296900000|2025-06-19 01:35:00|2791.7|2790.9|2791.2|2790.4|2792.2|2791.4|2790.7|2789.9|249
1750297200000|2025-06-19 01:40:00|2791.4|2790.6|2789.9|2789.1|2791.7|2790.9|2789.7|2788.9|177
1750297500000|2025-06-19 01:45:00|2790.2|2789.4|2790.7|2789.9|2791.2|2790.4|2789.7|2788.9|132
1750297800000|2025-06-19 01:50:00|2790.9|2790.1|2790.2|2789.4|2790.9|2790.1|2789.7|2788.9|132
1750298100000|2025-06-19 01:55:00|2790.4|2789.6|2791.7|2790.9|2791.7|2790.9|2790.4|2789.6|152
1750298400000|2025-06-19 02:00:00|2792.2|2791.4|2792.7|2791.9|2792.9|2792.1|2791.4|2790.6|237
1750298700000|2025-06-19 02:05:00|2792.9|2792.1|2791.7|2790.9|2793.2|2792.4|2791.7|2790.9|91
1750299000000|2025-06-19 02:10:00|2791.9|2791.1|2790.7|2789.9|2791.9|2791.1|2790.2|2789.4|235
1750299300000|2025-06-19 02:15:00|2791.2|2790.4|2791.2|2790.4|2791.7|2790.9|2790.7|2789.9|97
1750299600000|2025-06-19 02:20:00|2791.4|2790.6|2792.7|2791.9|2792.7|2791.9|2791.4|2790.6|78
1750299900000|2025-06-19 02:25:00|2793.2|2792.4|2792.4|2791.6|2793.7|2792.9|2792.4|2791.6|154
1750300200000|2025-06-19 02:30:00|2792.6|2791.4|2792.4|2791.2|2792.9|2791.7|2791.9|2790.7|111
1750300500000|2025-06-19 02:35:00|2791.9|2790.7|2791.4|2790.2|2791.9|2790.7|2791.4|2790.2|14
1750300800000|2025-06-19 02:40:00|2791.9|2790.7|2792.9|2791.7|2793.6|2792.4|2791.9|2790.7|91
1750301100000|2025-06-19 02:45:00|2793.4|2792.2|2792.9|2791.7|2793.4|2792.2|2792.9|2791.7|24
1750301400000|2025-06-19 02:50:00|2792.6|2791.4|2792.4|2791.2|2792.9|2791.7|2791.9|2790.7|18
1750301700000|2025-06-19 02:55:00|2791.9|2790.7|2792.1|2790.9|2792.4|2791.2|2791.9|2790.7|42
1750302000000|2025-06-19 03:00:00|2792.4|2791.2|2793.9|2792.7|2793.9|2792.7|2792.4|2791.2|73
1750302300000|2025-06-19 03:05:00|2793.4|2792.2|2794.4|2793.2|2794.9|2793.7|2793.1|2791.9|72
1750302600000|2025-06-19 03:10:00|2794.9|2793.7|2794.4|2793.2|2794.9|2793.7|2794.4|2793.2|66
1750302900000|2025-06-19 03:15:00|2794.6|2793.4|2794.4|2793.2|2794.6|2793.4|2794.1|2792.9|34
1750303200000|2025-06-19 03:20:00|2794.1|2792.9|2793.9|2792.7|2794.1|2792.9|2793.9|2792.7|45
1750303500000|2025-06-19 03:25:00|2793.4|2792.2|2793.9|2792.7|2794.4|2793.2|2793.4|2792.2|43
1750303800000|2025-06-19 03:30:00|2793.7|2792.9|2795.7|2794.9|2795.9|2795.1|2793.2|2792.4|255
1750304100000|2025-06-19 03:35:00|2795.4|2794.6|2794.2|2793.4|2795.7|2794.9|2794.2|2793.4|179
1750304400000|2025-06-19 03:40:00|2793.9|2793.1|2795.2|2794.4|2795.7|2794.9|2793.7|2792.9|121
1750304700000|2025-06-19 03:45:00|2794.9|2794.1|2794.7|2793.9|2795.2|2794.4|2794.7|2793.9|60
1750305000000|2025-06-19 03:50:00|2794.4|2793.6|2794.7|2793.9|2794.9|2794.1|2794.2|2793.4|71
1750305300000|2025-06-19 03:55:00|2794.9|2794.1|2795.7|2794.9|2795.7|2794.9|2794.7|2793.9|99
1750305600000|2025-06-19 04:00:00|2795.2|2794.4|2794.4|2793.6|2795.7|2794.9|2794.4|2793.6|125
1750305900000|2025-06-19 04:05:00|2794.2|2793.4|2794.7|2793.9|2794.7|2793.9|2793.7|2792.9|110
1750306200000|2025-06-19 04:10:00|2794.2|2793.4|2794.7|2793.9|2794.7|2793.9|2794.2|2793.4|72
1750306500000|2025-06-19 04:15:00|2794.9|2794.1|2795.2|2794.4|2795.2|2794.4|2794.7|2793.9|44
1750306800000|2025-06-19 04:20:00|2794.9|2794.1|2794.7|2793.9|2795.2|2794.4|2794.2|2793.4|136
1750307100000|2025-06-19 04:25:00|2794.4|2793.6|2794.7|2793.9|2794.7|2793.9|2794.2|2793.4|65
1750307400000|2025-06-19 04:30:00|2794.2|2793.4|2793.7|2792.9|2794.7|2793.9|2793.7|2792.9|243
1750307700000|2025-06-19 04:35:00|2793.9|2793.1|2794.2|2793.4|2794.2|2793.4|2793.7|2792.9|76
1750308000000|2025-06-19 04:40:00|2794.4|2793.6|2795.9|2795.1|2796.2|2795.4|2794.4|2793.6|241
1750308300000|2025-06-19 04:45:00|2796.2|2795.4|2797.2|2796.4|2797.7|2796.9|2795.9|2795.1|241
1750308600000|2025-06-19 04:50:00|2796.7|2795.9|2795.7|2794.9|2796.7|2795.9|2795.7|2794.9|137
1750308900000|2025-06-19 04:55:00|2795.9|2795.1|2796.7|2795.9|2796.7|2795.9|2795.9|2795.1|82
1750309200000|2025-06-19 05:00:00|2797.2|2796.4|2796.2|2795.4|2797.2|2796.4|2795.7|2794.9|189
1750309500000|2025-06-19 05:05:00|2796.4|2795.6|2796.2|2795.4|2796.7|2795.9|2796.2|2795.4|182
1750309800000|2025-06-19 05:10:00|2795.9|2795.1|2794.2|2793.4|2796.2|2795.4|2794.2|2793.4|150
1750310100000|2025-06-19 05:15:00|2794.4|2793.6|2794.7|2793.9|2795.2|2794.4|2794.4|2793.6|86
1750310400000|2025-06-19 05:20:00|2794.9|2794.1|2795.7|2794.9|2795.7|2794.9|2794.7|2793.9|57
1750310700000|2025-06-19 05:25:00|2795.2|2794.4|2794.2|2793.4|2795.2|2794.4|2794.2|2793.4|126
1750311000000|2025-06-19 05:30:00|2793.7|2792.9|2793.2|2792.4|2793.7|2792.9|2793.2|2792.4|145
1750311300000|2025-06-19 05:35:00|2792.7|2791.9|2793.2|2792.4|2793.2|2792.4|2792.7|2791.9|209
1750311600000|2025-06-19 05:40:00|2792.7|2791.9|2792.7|2791.9|2793.7|2792.9|2792.7|2791.9|173
1750311900000|2025-06-19 05:45:00|2792.9|2792.1|2792.7|2791.9|2793.2|2792.4|2792.7|2791.9|89
1750312200000|2025-06-19 05:50:00|2793.2|2792.4|2792.7|2791.9|2793.2|2792.4|2792.2|2791.4|206
1750312500000|2025-06-19 05:55:00|2792.2|2791.4|2791.7|2790.9|2793.2|2792.4|2791.7|2790.9|390
1750312800000|2025-06-19 06:00:00|2791.9|2791.1|2793.7|2792.9|2793.7|2792.9|2791.7|2790.9|207
1750313100000|2025-06-19 06:05:00|2793.2|2792.4|2792.2|2791.4|2793.4|2792.6|2791.7|2790.9|262
1750313400000|2025-06-19 06:10:00|2792.7|2791.9|2792.7|2791.9|2793.2|2792.4|2792.7|2791.9|151
1750313700000|2025-06-19 06:15:00|2792.4|2791.6|2793.2|2792.4|2794.2|2793.4|2792.4|2791.6|287
1750314000000|2025-06-19 06:20:00|2792.9|2792.1|2791.7|2790.9|2793.2|2792.4|2791.2|2790.4|587
1750314300000|2025-06-19 06:25:00|2792.2|2791.4|2792.4|2791.6|2793.7|2792.9|2791.4|2790.6|1324
1750314600000|2025-06-19 06:30:00|2792.7|2791.9|2794.2|2793.4|2794.9|2794.1|2792.2|2791.4|1376
1750314900000|2025-06-19 06:35:00|2793.9|2793.1|2794.2|2792.2|2794.3|2793.4|2791.7|2790.9|560
1750315200000|2025-06-19 06:40:00|2794.1|2792.1|2794|2792|2795.1|2793.1|2792.3|2790.3|18
1750315500000|2025-06-19 06:45:00|2793.9|2791.9|2793.1|2791.1|2794.2|2792.2|2793.1|2791.1|199
1750315800000|2025-06-19 06:50:00|2793.2|2791.2|2793.7|2791.7|2793.9|2791.9|2792.7|2790.7|0
1750316100000|2025-06-19 06:55:00|2793.8|2791.8|2793.8|2791.8|2794.1|2792.1|2793.5|2791.5|0
1750316400000|2025-06-19 07:00:00|2794|2792|2796|2794|2796.3|2794.3|2793.7|2791.7|0
1750316700000|2025-06-19 07:05:00|2796.1|2794.1|2794.1|2792.1|2796.3|2794.3|2793.7|2791.7|0
1750317000000|2025-06-19 07:10:00|2793.9|2791.9|2794.1|2792.1|2795.4|2793.4|2793.8|2791.8|0
1750317300000|2025-06-19 07:15:00|2794.3|2792.3|2793.9|2791.9|2794.9|2792.9|2793.6|2791.6|0
1750317600000|2025-06-19 07:20:00|2794|2792|2792.9|2790.9|2794|2792|2792.6|2790.6|0
1750317900000|2025-06-19 07:25:00|2792.8|2790.8|2794.5|2792.5|2794.8|2792.8|2792.6|2790.6|0
1750318200000|2025-06-19 07:30:00|2794.6|2792.6|2793.5|2791.5|2795.3|2793.3|2793.2|2791.2|0
1750318500000|2025-06-19 07:35:00|2793.4|2791.4|2794.8|2792.8|2795.2|2793.2|2793.4|2791.4|0
1750318800000|2025-06-19 07:40:00|2794.9|2792.9|2793.8|2791.8|2795.2|2793.2|2793.5|2791.5|0
1750319100000|2025-06-19 07:45:00|2793.7|2791.7|2793.1|2791.1|2793.8|2791.8|2792.6|2790.6|0
1750319400000|2025-06-19 07:50:00|2793|2791|2793.5|2791.5|2793.9|2791.9|2792.7|2790.7|0
1750319700000|2025-06-19 07:55:00|2793.7|2791.7|2792.4|2790.4|2793.8|2791.8|2791.4|2789.4|0
1750320000000|2025-06-19 08:00:00|2792.5|2790.5|2793.9|2792.7|2794.9|2793.7|2791.4|2790.2|228
1750320300000|2025-06-19 08:05:00|2793.4|2792.2|2794.4|2793.2|2794.4|2793.2|2791.6|2790.4|221
1750320600000|2025-06-19 08:10:00|2794.6|2793.4|2793.9|2792.7|2795.9|2794.7|2793.9|2792.7|164
1750320900000|2025-06-19 08:15:00|2794.4|2793.2|2793.9|2792.7|2794.6|2793.4|2793.9|2792.7|83
1750321200000|2025-06-19 08:20:00|2794.4|2793.2|2794.4|2793.2|2794.9|2793.7|2793.9|2792.7|95
1750321500000|2025-06-19 08:25:00|2793.9|2792.7|2794.9|2793.7|2794.9|2793.7|2793.9|2792.7|56
1750321800000|2025-06-19 08:30:00|2795.4|2794.2|2795.9|2794.7|2796.4|2795.2|2795.4|2794.2|145
1750322100000|2025-06-19 08:35:00|2795.6|2794.4|2796.4|2795.2|2796.6|2795.4|2795.4|2794.2|64
1750322400000|2025-06-19 08:40:00|2796.1|2794.9|2795.9|2794.7|2796.9|2795.7|2795.4|2794.2|63
1750322700000|2025-06-19 08:45:00|2795.4|2794.2|2795.9|2794.7|2795.9|2794.7|2795.4|2794.2|53
1750323000000|2025-06-19 08:50:00|2796.1|2794.9|2795.9|2794.7|2796.4|2795.2|2795.4|2794.2|50
1750323300000|2025-06-19 08:55:00|2795.6|2794.4|2795.4|2794.2|2795.9|2794.7|2795.4|2794.2|30
1750323600000|2025-06-19 09:00:00|2795.9|2794.7|2795.9|2794.7|2796.4|2795.2|2795.4|2794.2|49
1750323900000|2025-06-19 09:05:00|2796.4|2795.2|2795.9|2794.7|2796.4|2795.2|2795.4|2794.2|71
1750324200000|2025-06-19 09:10:00|2795.6|2794.4|2795.4|2794.2|2795.9|2794.7|2794.9|2793.7|133
1750324500000|2025-06-19 09:15:00|2795.9|2794.7|2794.9|2793.7|2795.9|2794.7|2794.9|2793.7|44
1750324800000|2025-06-19 09:20:00|2795.1|2793.9|2796.9|2795.7|2796.9|2795.7|2794.9|2793.7|60
1750325100000|2025-06-19 09:25:00|2797.1|2795.9|2796.9|2795.7|2797.4|2796.2|2796.9|2795.7|9
1750325400000|2025-06-19 09:30:00|2797.4|2796.2|2797.4|2796.2|2797.4|2796.2|2796.4|2795.2|65
1750325700000|2025-06-19 09:35:00|2796.9|2795.7|2797.4|2796.2|2797.4|2796.2|2796.9|2795.7|47
1750326000000|2025-06-19 09:40:00|2797.9|2796.7|2797.9|2796.7|2797.9|2796.7|2797.4|2796.2|44
1750326300000|2025-06-19 09:45:00|2798.4|2797.2|2798.9|2797.7|2799.4|2798.2|2798.1|2796.9|79
1750326600000|2025-06-19 09:50:00|2798.4|2797.2|2798.4|2797.2|2798.4|2797.2|2798.1|2796.9|25
1750326900000|2025-06-19 09:55:00|2797.9|2796.7|2797.9|2796.7|2798.4|2797.2|2797.4|2796.2|24
1750327200000|2025-06-19 10:00:00|2797.6|2796.4|2798.4|2797.2|2798.4|2797.2|2797.4|2796.2|30
1750327500000|2025-06-19 10:05:00|2798.1|2796.9|2797.4|2796.2|2798.1|2796.9|2796.9|2795.7|37
1750327800000|2025-06-19 10:10:00|2797.6|2796.4|2796.6|2795.4|2797.9|2796.7|2796.4|2795.2|19
1750328100000|2025-06-19 10:15:00|2796.4|2795.2|2796.4|2795.2|2796.4|2795.2|2796.1|2794.9|2
1750328400000|2025-06-19 10:20:00|2796.9|2795.7|2797.9|2796.7|2797.9|2796.7|2796.9|2795.7|21
1750328700000|2025-06-19 10:25:00|2798.4|2797.2|2797.9|2796.7|2798.4|2797.2|2797.9|2796.7|14
1750329000000|2025-06-19 10:30:00|2798.1|2796.9|2798.9|2797.7|2799.4|2798.2|2797.9|2796.7|26
1750329300000|2025-06-19 10:35:00|2799.4|2798.2|2799.6|2798.4|2799.9|2798.7|2798.9|2797.7|29
1750329600000|2025-06-19 10:40:00|2799.9|2798.7|2800.4|2799.2|2800.9|2799.7|2799.9|2798.7|21
1750329900000|2025-06-19 10:45:00|2800.6|2799.4|2800.4|2799.2|2800.9|2799.7|2800.4|2799.2|6
1750330200000|2025-06-19 10:50:00|2800.9|2799.7|2802.9|2801.7|2802.9|2801.7|2800.9|2799.7|73
1750330500000|2025-06-19 10:55:00|2803.1|2801.9|2801.9|2800.7|2803.4|2802.2|2801.9|2800.7|40
1750330800000|2025-06-19 11:00:00|2801.6|2800.4|2801.6|2800.4|2802.4|2801.2|2801.1|2799.9|51
1750331100000|2025-06-19 11:05:00|2801.9|2800.7|2800.4|2799.2|2801.9|2800.7|2799.9|2798.7|17
1750331400000|2025-06-19 11:10:00|2800.1|2798.9|2798.4|2797.2|2800.4|2799.2|2798.4|2797.2|27
1750331700000|2025-06-19 11:15:00|2797.9|2796.7|2799.4|2798.2|2799.4|2798.2|2797.9|2796.7|29
1750332000000|2025-06-19 11:20:00|2798.9|2797.7|2798.9|2797.7|2799.4|2798.2|2798.6|2797.4|15
1750332300000|2025-06-19 11:25:00|2798.6|2797.4|2798.4|2797.2|2798.9|2797.7|2798.4|2797.2|8
1750332600000|2025-06-19 11:30:00|2798.6|2797.4|2797.9|2796.7|2798.9|2797.7|2797.9|2796.7|25
1750332900000|2025-06-19 11:35:00|2797.4|2796.2|2798.1|2796.9|2798.9|2797.7|2797.4|2796.2|21
1750333200000|2025-06-19 11:40:00|2798.4|2797.2|2797.9|2796.7|2798.4|2797.2|2797.9|2796.7|6
1750333500000|2025-06-19 11:45:00|2797.6|2796.4|2797.9|2796.7|2798.4|2797.2|2797.6|2796.4|30
1750333800000|2025-06-19 11:50:00|2798.1|2796.9|2798.9|2797.7|2799.1|2797.9|2797.9|2796.7|9
1750334100000|2025-06-19 11:55:00|2798.6|2797.4|2798.4|2797.2|2799.6|2798.4|2798.4|2797.2|33
1750334400000|2025-06-19 12:00:00|2798.6|2797.4|2797.4|2796.2|2799.1|2797.9|2797.4|2796.2|20
1750334700000|2025-06-19 12:05:00|2797.9|2796.7|2796.4|2795.2|2797.9|2796.7|2796.4|2795.2|23
1750335000000|2025-06-19 12:10:00|2796.9|2795.7|2798.1|2796.9|2798.4|2797.2|2796.9|2795.7|36
1750335300000|2025-06-19 12:15:00|2798.4|2797.2|2796.9|2795.7|2798.4|2797.2|2795.9|2794.7|12
1750335600000|2025-06-19 12:20:00|2796.6|2795.4|2797.4|2796.2|2797.4|2796.2|2796.4|2795.2|9
1750335900000|2025-06-19 12:25:00|2796.9|2795.7|2796.4|2795.2|2796.9|2795.7|2796.4|2795.2|21
1750336200000|2025-06-19 12:30:00|2796.6|2795.4|2795.4|2794.2|2797.4|2796.2|2795.4|2794.2|42
1750336500000|2025-06-19 12:35:00|2795.1|2793.9|2793.9|2792.7|2795.4|2794.2|2793.9|2792.7|82
1750336800000|2025-06-19 12:40:00|2794.4|2793.2|2793.4|2792.2|2794.9|2793.7|2793.4|2792.2|38
1750337100000|2025-06-19 12:45:00|2792.9|2791.7|2791.4|2790.2|2792.9|2791.7|2791.4|2790.2|104
1750337400000|2025-06-19 12:50:00|2791.9|2790.7|2791.4|2790.2|2791.9|2790.7|2790.4|2789.2|190
1750337700000|2025-06-19 12:55:00|2791.1|2789.9|2791.4|2790.2|2791.9|2790.7|2790.9|2789.7|45
1750338000000|2025-06-19 13:00:00|2791.9|2790.7|2791.9|2790.7|2792.9|2791.7|2791.6|2790.4|63
1750338300000|2025-06-19 13:05:00|2790.4|2789.2|2790.9|2789.7|2792.4|2791.2|2789.9|2788.7|207
1750338600000|2025-06-19 13:10:00|2791.4|2790.2|2791.4|2790.2|2791.4|2790.2|2790.4|2789.2|35
1750338900000|2025-06-19 13:15:00|2791.6|2790.4|2791.4|2790.2|2791.9|2790.7|2790.9|2789.7|57
1750339200000|2025-06-19 13:20:00|2791.9|2790.7|2791.9|2790.7|2792.4|2791.2|2791.1|2789.9|48
1750339500000|2025-06-19 13:25:00|2792.1|2790.9|2792.9|2791.7|2792.9|2791.7|2791.9|2790.7|42
1750339800000|2025-06-19 13:30:00|2792.6|2791.4|2791.4|2790.2|2792.6|2791.4|2791.4|2790.2|34
1750340100000|2025-06-19 13:35:00|2790.9|2789.7|2790.4|2789.2|2791.6|2790.4|2789.9|2788.7|37
1750340400000|2025-06-19 13:40:00|2789.9|2788.7|2789.9|2788.7|2790.4|2789.2|2789.6|2788.4|45
1750340700000|2025-06-19 13:45:00|2789.6|2788.4|2785.9|2784.7|2790.4|2789.2|2785.4|2784.2|171
1750341000000|2025-06-19 13:50:00|2786.4|2785.2|2786.4|2785.2|2787.4|2786.2|2785.9|2784.7|80
1750341300000|2025-06-19 13:55:00|2786.6|2785.4|2786.9|2785.7|2786.9|2785.7|2786.4|2785.2|75
1750341600000|2025-06-19 14:00:00|2786.4|2785.2|2786.9|2785.7|2787.9|2786.7|2785.9|2784.7|70
1750341900000|2025-06-19 14:05:00|2787.4|2786.2|2787.4|2786.2|2787.9|2786.7|2786.9|2785.7|83
1750342200000|2025-06-19 14:10:00|2787.9|2786.7|2786.9|2785.7|2787.9|2786.7|2786.9|2785.7|42
1750342500000|2025-06-19 14:15:00|2787.1|2785.9|2786.9|2785.7|2787.9|2786.7|2786.9|2785.7|53
1750342800000|2025-06-19 14:20:00|2786.4|2785.2|2787.4|2786.2|2788.4|2787.2|2786.4|2785.2|71
1750343100000|2025-06-19 14:25:00|2787.6|2786.4|2787.9|2786.7|2788.9|2787.7|2787.4|2786.2|30
1750343400000|2025-06-19 14:30:00|2788.1|2786.9|2786.9|2785.7|2788.4|2787.2|2786.9|2785.7|46
1750343700000|2025-06-19 14:35:00|2787.4|2786.2|2787.4|2786.2|2787.9|2786.7|2786.9|2785.7|21
1750344000000|2025-06-19 14:40:00|2787.6|2786.4|2786.4|2785.2|2787.9|2786.7|2786.1|2784.9|72
1750344300000|2025-06-19 14:45:00|2786.6|2785.4|2787.9|2786.7|2788.4|2787.2|2786.4|2785.2|40
1750344600000|2025-06-19 14:50:00|2788.1|2786.9|2788.9|2787.7|2788.9|2787.7|2787.9|2786.7|52
1750344900000|2025-06-19 14:55:00|2789.1|2787.9|2789.4|2788.2|2789.9|2788.7|2788.9|2787.7|53
1750345200000|2025-06-19 15:00:00|2789.9|2788.7|2789.4|2788.2|2789.9|2788.7|2788.9|2787.7|37
1750345500000|2025-06-19 15:05:00|2789.6|2788.4|2788.4|2787.2|2789.6|2788.4|2788.4|2787.2|30
1750345800000|2025-06-19 15:10:00|2788.1|2786.9|2787.9|2786.7|2788.9|2787.7|2787.4|2786.2|60
1750346100000|2025-06-19 15:15:00|2788.4|2787.2|2787.9|2786.7|2788.4|2787.2|2787.4|2786.2|26
1750346400000|2025-06-19 15:20:00|2787.4|2786.2|2785.4|2784.2|2787.4|2786.2|2784.6|2783.4|135
1750346700000|2025-06-19 15:25:00|2785.1|2783.9|2784.9|2783.7|2785.4|2784.2|2784.4|2783.2|125
1750347000000|2025-06-19 15:30:00|2784.6|2783.4|2784.9|2783.7|2785.9|2784.7|2784.4|2783.2|76
1750347300000|2025-06-19 15:35:00|2785.1|2783.9|2784.1|2782.9|2785.4|2784.2|2783.9|2782.7|43
1750347600000|2025-06-19 15:40:00|2784.4|2783.2|2784.9|2783.7|2784.9|2783.7|2783.9|2782.7|56
1750347900000|2025-06-19 15:45:00|2784.6|2783.4|2784.4|2783.2|2784.9|2783.7|2784.4|2783.2|69
1750348200000|2025-06-19 15:50:00|2784.9|2783.7|2782.4|2781.2|2784.9|2783.7|2781.9|2780.7|66
1750348500000|2025-06-19 15:55:00|2782.9|2781.7|2782.4|2781.2|2783.4|2782.2|2781.9|2780.7|79
1750348800000|2025-06-19 16:00:00|2782.1|2780.9|2782.9|2781.7|2783.1|2781.9|2781.9|2780.7|31
1750349100000|2025-06-19 16:05:00|2783.1|2781.9|2784.4|2783.2|2784.9|2783.7|2783.1|2781.9|22
1750349400000|2025-06-19 16:10:00|2784.1|2782.9|2784.9|2783.7|2784.9|2783.7|2784.1|2782.9|12
1750349700000|2025-06-19 16:15:00|2784.6|2783.4|2784.9|2783.7|2785.1|2783.9|2784.4|2783.2|40
1750350000000|2025-06-19 16:20:00|2785.1|2783.9|2785.4|2784.2|2785.4|2784.2|2784.9|2783.7|8
1750350300000|2025-06-19 16:25:00|2785.1|2783.9|2785.4|2784.2|2785.4|2784.2|2784.9|2783.7|4
1750350600000|2025-06-19 16:30:00|2784.9|2783.7|2785.9|2784.7|2785.9|2784.7|2784.4|2783.2|14
1750350900000|2025-06-19 16:35:00|2785.6|2784.4|2784.9|2783.7|2785.9|2784.7|2784.6|2783.4|36
1750351200000|2025-06-19 16:40:00|2785.1|2783.9|2785.4|2784.2|2785.9|2784.7|2785.1|2783.9|33
1750351500000|2025-06-19 16:45:00|2785.1|2783.9|2785.1|2783.9|2785.4|2784.2|2784.6|2783.4|6
1750351800000|2025-06-19 16:50:00|2785.4|2784.2|2785.4|2784.2|2785.9|2784.7|2785.4|2784.2|9
1750352100000|2025-06-19 16:55:00|2785.1|2783.9|2784.1|2782.9|2785.1|2783.9|2783.4|2782.2|33
1750352400000|2025-06-19 17:00:00|2784.4|2783.2|2784.4|2783.2|2784.9|2783.7|2784.4|2783.2|27
1750352700000|2025-06-19 17:05:00|2784.6|2783.4|2784.6|2783.4|2784.6|2783.4|2784.6|2783.4|5
1750353900000|2025-06-19 17:25:00|2784.4|2783.2|2784.4|2783.2|2784.4|2783.2|2784.4|2783.2|0
1750354200000|2025-06-19 17:30:00|2784.6|2783.4|2784.9|2783.7|2785.6|2784.4|2784.4|2783.2|45
1750354500000|2025-06-19 17:35:00|2785.1|2783.9|2785.1|2783.9|2785.1|2783.9|2784.9|2783.7|2
1750354800000|2025-06-19 17:40:00|2785.4|2784.2|2785.6|2784.4|2785.6|2784.4|2785.4|2784.2|0
1750355100000|2025-06-19 17:45:00|2785.4|2784.2|2785.6|2784.4|2785.6|2784.4|2785.4|2784.2|7
1750355400000|2025-06-19 17:50:00|2785.9|2784.7|2786.1|2784.9|2786.4|2785.2|2785.9|2784.7|8
1750356000000|2025-06-19 18:00:00|2786.6|2785.4|2787.1|2785.9|2787.1|2785.9|2786.6|2785.4|23
1750356300000|2025-06-19 18:05:00|2787.6|2786.4|2788.1|2786.9|2788.1|2786.9|2787.6|2786.4|28
1750356600000|2025-06-19 18:10:00|2788.4|2787.2|2788.1|2786.9|2788.4|2787.2|2787.9|2786.7|23
1750356900000|2025-06-19 18:15:00|2788.4|2787.2|2788.6|2787.4|2788.9|2787.7|2788.4|2787.2|12
1750357200000|2025-06-19 18:20:00|2788.9|2787.7|2789.1|2787.9|2789.1|2787.9|2788.9|2787.7|1
1750357500000|2025-06-19 18:25:00|2788.9|2787.7|2788.4|2787.2|2788.9|2787.7|2788.4|2787.2|4
1750357800000|2025-06-19 18:30:00|2787.9|2786.7|2787.4|2786.2|2788.1|2786.9|2787.4|2786.2|4
1750358400000|2025-06-19 18:40:00|2787.9|2786.7|2787.9|2786.7|2787.9|2786.7|2787.9|2786.7|2
1750359300000|2025-06-19 18:55:00|2787.4|2786.2|2787.4|2786.2|2787.4|2786.2|2787.4|2786.2|3
1750359600000|2025-06-19 19:00:00|2786.9|2785.7|2786.9|2785.7|2787.1|2785.9|2786.9|2785.7|4
1750359900000|2025-06-19 19:05:00|2787.1|2785.9|2787.1|2785.9|2787.4|2786.2|2787.1|2785.9|4
1750360200000|2025-06-19 19:10:00|2787.4|2786.2|2787.4|2786.2|2787.4|2786.2|2787.4|2786.2|0
1750360500000|2025-06-19 19:15:00|2787.9|2786.7|2787.9|2786.7|2787.9|2786.7|2787.9|2786.7|2
1750360800000|2025-06-19 19:20:00|2787.6|2786.4|2787.6|2786.4|2787.6|2786.4|2787.6|2786.4|2
1750361100000|2025-06-19 19:25:00|2787.9|2786.7|2788.4|2787.2|2788.4|2787.2|2787.6|2786.4|2
1750361700000|2025-06-19 19:35:00|2788.6|2787.4|2788.6|2787.4|2788.6|2787.4|2788.6|2787.4|5
1750362000000|2025-06-19 19:40:00|2788.9|2787.7|2788.4|2787.2|2789.4|2788.2|2788.1|2786.9|28
1750362300000|2025-06-19 19:45:00|||||||||2
1750362900000|2025-06-19 19:55:00|2787.9|2786.7|2787.9|2786.7|2787.9|2786.7|2787.9|2786.7|6
1750363200000|2025-06-19 20:00:00|2788.1|2786.9|2787.9|2786.7|2788.1|2786.9|2787.9|2786.7|2
1750363500000|2025-06-19 20:05:00|2787.6|2786.4|2787.9|2786.7|2787.9|2786.7|2787.6|2786.4|3
1750364400000|2025-06-19 20:20:00|2788.4|2787.2|2788.4|2787.2|2788.4|2787.2|2788.4|2787.2|5
1750365000000|2025-06-19 20:30:00|2788.6|2787.4|2788.9|2787.7|2788.9|2787.7|2788.6|2787.4|2
1750365300000|2025-06-19 20:35:00|2788.6|2787.4|2789.1|2787.9|2789.1|2787.9|2788.6|2787.4|3
1750365900000|2025-06-19 20:45:00|2788.9|2787.7|2788.6|2787.4|2788.9|2787.7|2788.6|2787.4|1
1750366200000|2025-06-19 20:50:00|2788.9|2787.7|2789.6|2788.4|2789.6|2788.4|2788.9|2787.7|3
1750370400000|2025-06-19 22:00:00|2796|2794|2795.9|2793.9|2796.4|2794.4|2795|2793|0
1750370700000|2025-06-19 22:05:00|2796|2794|2794.2|2792.2|2796.5|2794.5|2793.7|2791.7|0
1750371000000|2025-06-19 22:10:00|2794.1|2792.1|2795.4|2793.4|2796.3|2794.3|2794|2792|0
1750371300000|2025-06-19 22:15:00|2795.5|2793.5|2795.3|2793.3|2796.1|2794.1|2795.2|2793.2|0
1750371600000|2025-06-19 22:20:00|2795.2|2793.2|2794.4|2792.4|2795.6|2793.6|2794.4|2792.4|0
1750371900000|2025-06-19 22:25:00|2793.9|2791.9|2794.9|2792.9|2795.1|2793.1|2793.9|2791.9|0
1750372200000|2025-06-19 22:30:00|2795.1|2793.1|2796.2|2794.2|2796.6|2794.6|2794.7|2792.7|0
1750372500000|2025-06-19 22:35:00|2796.3|2794.3|2797.7|2795.7|2798.8|2796.8|2796|2794|0
1750372800000|2025-06-19 22:40:00|2797.8|2795.8|2797.9|2795.9|2799.4|2797.4|2797.3|2795.3|0
1750373100000|2025-06-19 22:45:00|2798|2796|2798.2|2796.2|2799.4|2797.4|2797.8|2795.8|0
1750373400000|2025-06-19 22:50:00|2798.3|2796.3|2796.6|2794.6|2798.5|2796.5|2796.4|2794.4|0
1750373700000|2025-06-19 22:55:00|2796.7|2794.7|2797|2795|2797.3|2795.3|2796.4|2794.4|0
1750374000000|2025-06-19 23:00:00|2797.1|2795.1|2795.6|2793.6|2798|2796|2795.1|2793.1|0
1750374300000|2025-06-19 23:05:00|2795.5|2793.5|2795|2793|2795.6|2793.6|2795|2793|0
1750374600000|2025-06-19 23:10:00|2795.2|2793.2|2794.5|2792.5|2795.2|2793.2|2794.3|2792.3|0
1750374900000|2025-06-19 23:15:00|2794.3|2792.3|2794.7|2792.7|2794.9|2792.9|2793.9|2791.9|0
1750375200000|2025-06-19 23:20:00|2794.8|2792.8|2793.9|2791.9|2795.2|2793.2|2793.9|2791.9|0
1750375500000|2025-06-19 23:25:00|2793.7|2791.7|2793.2|2791.2|2793.9|2791.9|2792.4|2790.4|0
1750375800000|2025-06-19 23:30:00|2793.3|2791.3|2792.3|2790.3|2793.3|2791.3|2790.7|2788.7|0
1750376100000|2025-06-19 23:35:00|2792.1|2790.1|2792|2790|2792.9|2790.9|2791.3|2789.3|0
1750376400000|2025-06-19 23:40:00|2791.9|2789.9|2792.9|2790.9|2794.2|2792.2|2791.2|2789.2|0
1750376700000|2025-06-19 23:45:00|2792.8|2790.8|2789.1|2787.9|2792.8|2790.8|2789.1|2787.9|313
1750377000000|2025-06-19 23:50:00|2789.4|2788.2|2787.4|2786.2|2790.9|2789.7|2787.4|2786.2|206
1750377300000|2025-06-19 23:55:00|2787.6|2786.4|2788.4|2787.2|2788.4|2787.2|2786.4|2785.2|282
1750377600000|2025-06-20 00:00:00|2788.2|2787.4|2784.7|2783.9|2789.2|2788.4|2784.2|2783.4|1679
1750377900000|2025-06-20 00:05:00|2785.2|2784.4|2796.7|2795.9|2796.7|2795.9|2783.7|2782.9|820
1750378200000|2025-06-20 00:10:00|2796.2|2795.4|2792.2|2791.4|2796.2|2795.4|2791.7|2790.9|476
1750378500000|2025-06-20 00:15:00|2791.9|2791.1|2792.7|2791.9|2794.2|2793.4|2790.2|2789.4|334
1750378800000|2025-06-20 00:20:00|2793.2|2792.4|2792.2|2791.4|2794.4|2793.6|2790.9|2790.1|132
1750379100000|2025-06-20 00:25:00|2792.7|2791.9|2793.2|2792.4|2795.2|2794.4|2792.7|2791.9|196
1750379400000|2025-06-20 00:30:00|2793.7|2792.9|2793.7|2792.9|2795.2|2794.4|2791.7|2790.9|157
1750379700000|2025-06-20 00:35:00|2793.2|2792.4|2792.4|2791.6|2794.4|2793.6|2792.4|2791.6|217
1750380000000|2025-06-20 00:40:00|2792.7|2791.9|2793.7|2792.9|2793.7|2792.9|2791.7|2790.9|173
1750380300000|2025-06-20 00:45:00|2794.2|2793.4|2793.7|2792.9|2794.7|2793.9|2792.7|2791.9|172
1750380600000|2025-06-20 00:50:00|2793.9|2793.1|2793.7|2792.9|2795.2|2794.4|2792.7|2791.9|154
1750380900000|2025-06-20 00:55:00|2793.4|2792.6|2794.2|2793.4|2795.7|2794.9|2793.2|2792.4|219
1750381200000|2025-06-20 01:00:00|2793.9|2793.1|2795.9|2795.1|2796.7|2795.9|2793.2|2792.4|221
1750381500000|2025-06-20 01:05:00|2796.2|2795.4|2791.7|2790.9|2796.7|2795.9|2791.2|2790.4|431
1750381800000|2025-06-20 01:10:00|2791.4|2790.6|2790.7|2789.9|2791.7|2790.9|2789.9|2789.1|141
1750382100000|2025-06-20 01:15:00|2790.4|2789.6|2790.7|2789.9|2791.7|2790.9|2790.4|2789.6|152
1750382400000|2025-06-20 01:20:00|2790.4|2789.6|2787.7|2786.9|2790.7|2789.9|2787.7|2786.9|183
1750382700000|2025-06-20 01:25:00|2787.4|2786.6|2786.2|2785.4|2788.2|2787.4|2786.2|2785.4|320
1750383000000|2025-06-20 01:30:00|2786.7|2785.9|2784.7|2783.9|2786.7|2785.9|2783.2|2782.4|707
1750383300000|2025-06-20 01:35:00|2784.4|2783.6|2784.7|2783.9|2784.7|2783.9|2782.7|2781.9|391
1750383600000|2025-06-20 01:40:00|2785.2|2784.4|2785.7|2784.9|2786.7|2785.9|2785.2|2784.4|221
1750383900000|2025-06-20 01:45:00|2785.9|2785.1|2786.2|2785.4|2786.7|2785.9|2785.2|2784.4|343
1750384200000|2025-06-20 01:50:00|2786.7|2785.9|2784.7|2783.9|2786.7|2785.9|2784.7|2783.9|169
1750384500000|2025-06-20 01:55:00|2784.4|2783.6|2784.7|2783.9|2785.4|2784.6|2784.4|2783.6|132
1750384800000|2025-06-20 02:00:00|2784.9|2784.1|2785.2|2784.4|2785.2|2784.4|2784.7|2783.9|124
1750385100000|2025-06-20 02:05:00|2785.7|2784.9|2784.7|2783.9|2785.7|2784.9|2784.4|2783.6|213
1750385400000|2025-06-20 02:10:00|2784.4|2783.6|2784.7|2783.9|2785.2|2784.4|2784.2|2783.4|154
1750385700000|2025-06-20 02:15:00|2784.4|2783.6|2784.9|2784.1|2785.4|2784.6|2784.2|2783.4|117
1750386000000|2025-06-20 02:20:00|2784.7|2783.9|2784.9|2784.1|2785.4|2784.6|2784.7|2783.9|104
1750386300000|2025-06-20 02:25:00|2785.2|2784.4|2784.7|2783.9|2785.2|2784.4|2784.4|2783.6|69
1750386600000|2025-06-20 02:30:00|2784.9|2783.7|2786.4|2785.2|2786.4|2785.2|2784.9|2783.7|82
1750386900000|2025-06-20 02:35:00|2786.1|2784.9|2784.9|2783.7|2786.4|2785.2|2784.9|2783.7|117
1750387200000|2025-06-20 02:40:00|2784.4|2783.2|2783.9|2782.7|2784.4|2783.2|2782.9|2781.7|104
1750387500000|2025-06-20 02:45:00|2784.4|2783.2|2784.9|2783.7|2784.9|2783.7|2784.4|2783.2|38
1750387800000|2025-06-20 02:50:00|2785.1|2783.9|2784.9|2783.7|2785.4|2784.2|2784.9|2783.7|34
1750388100000|2025-06-20 02:55:00|2785.4|2784.2|2784.9|2783.7|2785.4|2784.2|2784.9|2783.7|25
1750388400000|2025-06-20 03:00:00|2784.6|2783.4|2785.4|2784.2|2785.4|2784.2|2784.6|2783.4|37
1750388700000|2025-06-20 03:05:00|2785.9|2784.7|2785.4|2784.2|2785.9|2784.7|2785.4|2784.2|64
1750389000000|2025-06-20 03:10:00|2785.6|2784.4|2786.4|2785.2|2786.9|2785.7|2785.4|2784.2|81
1750389300000|2025-06-20 03:15:00|2786.9|2785.7|2786.4|2785.2|2786.9|2785.7|2786.4|2785.2|75
1750389600000|2025-06-20 03:20:00|2785.9|2784.7|2786.6|2785.4|2786.9|2785.7|2785.9|2784.7|60
1750389900000|2025-06-20 03:25:00|2786.4|2785.2|2787.4|2786.2|2787.4|2786.2|2786.4|2785.2|149
1750390200000|2025-06-20 03:30:00|2787.2|2786.4|2786.7|2785.9|2787.4|2786.6|2786.2|2785.4|451
1750390500000|2025-06-20 03:35:00|2786.2|2785.4|2787.2|2786.4|2788.7|2787.9|2786.2|2785.4|303
1750390800000|2025-06-20 03:40:00|2786.9|2786.1|2787.7|2786.9|2787.7|2786.9|2786.7|2785.9|286
1750391100000|2025-06-20 03:45:00|2788.2|2787.4|2788.2|2787.4|2789.7|2788.9|2788.2|2787.4|335
1750391400000|2025-06-20 03:50:00|2788.7|2787.9|2787.7|2786.9|2788.7|2787.9|2787.7|2786.9|247
1750391700000|2025-06-20 03:55:00|2787.9|2787.1|2787.2|2786.4|2788.2|2787.4|2787.2|2786.4|188
1750392000000|2025-06-20 04:00:00|2787.7|2786.9|2785.7|2784.9|2788.2|2787.4|2785.7|2784.9|403
1750392300000|2025-06-20 04:05:00|2785.9|2785.1|2784.7|2783.9|2785.9|2785.1|2783.2|2782.4|330
1750392600000|2025-06-20 04:10:00|2784.4|2783.6|2783.2|2782.4|2784.7|2783.9|2782.7|2781.9|385
1750392900000|2025-06-20 04:15:00|2782.4|2781.6|2783.7|2782.9|2783.7|2782.9|2782.4|2781.6|244
1750393200000|2025-06-20 04:20:00|2784.2|2783.4|2784.2|2783.4|2784.7|2783.9|2783.9|2783.1|82
1750393500000|2025-06-20 04:25:00|2784.4|2783.6|2783.7|2782.9|2784.7|2783.9|2783.7|2782.9|91
1750393800000|2025-06-20 04:30:00|2784.2|2783.4|2784.7|2783.9|2785.2|2784.4|2783.9|2783.1|150
1750394100000|2025-06-20 04:35:00|2785.2|2784.4|2784.7|2783.9|2785.2|2784.4|2784.2|2783.4|220
1750394400000|2025-06-20 04:40:00|2784.9|2784.1|2784.2|2783.4|2785.4|2784.6|2783.2|2782.4|273
1750394700000|2025-06-20 04:45:00|2784.4|2783.6|2783.2|2782.4|2784.4|2783.6|2782.7|2781.9|150
1750395000000|2025-06-20 04:50:00|2783.4|2782.6|2783.7|2782.9|2784.2|2783.4|2783.2|2782.4|235
1750395300000|2025-06-20 04:55:00|2783.4|2782.6|2783.7|2782.9|2784.2|2783.4|2783.2|2782.4|100
1750395600000|2025-06-20 05:00:00|2784.2|2783.4|2784.2|2783.4|2785.2|2784.4|2783.7|2782.9|208
1750395900000|2025-06-20 05:05:00|2783.7|2782.9|2783.7|2782.9|2784.2|2783.4|2783.4|2782.6|97
1750396200000|2025-06-20 05:10:00|2784.2|2783.4|2784.2|2783.4|2784.4|2783.6|2783.4|2782.6|161
1750396500000|2025-06-20 05:15:00|2783.9|2783.1|2784.2|2783.4|2784.7|2783.9|2783.7|2782.9|131
1750396800000|2025-06-20 05:20:00|2783.9|2783.1|2783.7|2782.9|2784.2|2783.4|2783.2|2782.4|142
1750397100000|2025-06-20 05:25:00|2783.4|2782.6|2784.2|2783.4|2784.2|2783.4|2783.2|2782.4|241
1750397400000|2025-06-20 05:30:00|2784.7|2783.9|2782.2|2781.4|2784.7|2783.9|2781.7|2780.9|328
1750397700000|2025-06-20 05:35:00|2781.7|2780.9|2782.2|2781.4|2782.2|2781.4|2781.7|2780.9|181
1750398000000|2025-06-20 05:40:00|2781.9|2781.1|2782.2|2781.4|2783.2|2782.4|2781.7|2780.9|340
1750398300000|2025-06-20 05:45:00|2781.7|2780.9|2781.7|2780.9|2781.7|2780.9|2781.2|2780.4|248
1750398600000|2025-06-20 05:50:00|2781.2|2780.4|2779.7|2778.9|2781.2|2780.4|2779.4|2778.6|448
1750398900000|2025-06-20 05:55:00|2779.4|2778.6|2780.2|2779.4|2780.2|2779.4|2778.9|2778.1|504
1750399200000|2025-06-20 06:00:00|2780.7|2779.9|2779.7|2778.9|2781.2|2780.4|2778.4|2777.6|667
1750399500000|2025-06-20 06:05:00|2779.2|2778.4|2779.7|2778.9|2780.2|2779.4|2778.7|2777.9|361
1750399800000|2025-06-20 06:10:00|2779.9|2779.1|2779.2|2778.4|2780.2|2779.4|2778.7|2777.9|389
1750400100000|2025-06-20 06:15:00|2778.9|2778.1|2778.2|2777.4|2779.7|2778.9|2777.7|2776.9|456
1750400400000|2025-06-20 06:20:00|2777.7|2776.9|2778.7|2777.9|2779.7|2778.9|2776.7|2775.9|1058
1750400700000|2025-06-20 06:25:00|2778.2|2777.4|2770.4|2769.6|2778.2|2777.4|2770.4|2769.6|4171
1750401000000|2025-06-20 06:30:00|2770.9|2770.1|2767.7|2766.9|2771.7|2770.9|2764.7|2763.9|6312
1750401300000|2025-06-20 06:35:00|2767.4|2766.6|2773.9|2771.9|2774.3|2772.3|2766.4|2765.6|1115
1750401600000|2025-06-20 06:40:00|2773.7|2771.7|2773.2|2771.2|2774|2772|2772.9|2770.9|2
1750401900000|2025-06-20 06:45:00|2773.3|2771.3|2773.4|2771.4|2774.4|2772.4|2772.7|2770.7|611
1750402200000|2025-06-20 06:50:00|2773.3|2771.3|2774.3|2772.3|2774.6|2772.6|2772.5|2770.5|0
1750402500000|2025-06-20 06:55:00|2774.4|2772.4|2773.9|2771.9|2774.6|2772.6|2773.5|2771.5|0
1750402800000|2025-06-20 07:00:00|2773.7|2771.7|2773.4|2771.4|2774.3|2772.3|2773.2|2771.2|0
1750403100000|2025-06-20 07:05:00|2773.5|2771.5|2774|2772|2774.5|2772.5|2773.4|2771.4|0
1750403400000|2025-06-20 07:10:00|2773.9|2771.9|2774.8|2772.8|2775.3|2773.3|2773.9|2771.9|0
1750403700000|2025-06-20 07:15:00|2775.1|2773.1|2775.2|2773.2|2775.8|2773.8|2774.8|2772.8|0
1750404000000|2025-06-20 07:20:00|2775.1|2773.1|2774.3|2772.3|2775.4|2773.4|2774.3|2772.3|0
1750404300000|2025-06-20 07:25:00|2774.4|2772.4|2774.6|2772.6|2774.9|2772.9|2774.1|2772.1|0
1750404600000|2025-06-20 07:30:00|2774.7|2772.7|2775.3|2773.3|2775.5|2773.5|2773.8|2771.8|0
1750404900000|2025-06-20 07:35:00|2775.4|2773.4|2777.1|2775.1|2777.6|2775.6|2775.4|2773.4|0
1750405200000|2025-06-20 07:40:00|2777|2775|2776.7|2774.7|2777.5|2775.5|2776.2|2774.2|0
1750405500000|2025-06-20 07:45:00|2776.9|2774.9|2778.1|2776.1|2778.3|2776.3|2776.9|2774.9|0
1750405800000|2025-06-20 07:50:00|2778.2|2776.2|2779.1|2777.1|2779.4|2777.4|2777.8|2775.8|0
1750406100000|2025-06-20 07:55:00|2779.3|2777.3|2779.3|2777.3|2779.6|2777.6|2778.7|2776.7|0
1750406400000|2025-06-20 08:00:00|2774.1|2772.9|2772.6|2771.4|2776.4|2775.2|2772.4|2771.2|669
1750406700000|2025-06-20 08:05:00|2772.9|2771.7|2773.4|2772.2|2773.9|2772.7|2772.9|2771.7|114
1750407000000|2025-06-20 08:10:00|2773.9|2772.7|2774.9|2773.7|2775.4|2774.2|2773.9|2772.7|247
1750407300000|2025-06-20 08:15:00|2775.4|2774.2|2774.9|2773.7|2775.9|2774.7|2774.9|2773.7|146
1750407600000|2025-06-20 08:20:00|2775.4|2774.2|2774.9|2773.7|2775.4|2774.2|2774.4|2773.2|102
1750407900000|2025-06-20 08:25:00|2774.4|2773.2|2773.4|2772.2|2774.6|2773.4|2773.1|2771.9|110
1750408200000|2025-06-20 08:30:00|2773.1|2771.9|2771.6|2770.4|2773.1|2771.9|2771.4|2770.2|124
1750408500000|2025-06-20 08:35:00|2771.4|2770.2|2769.4|2768.2|2771.4|2770.2|2769.4|2768.2|190
1750408800000|2025-06-20 08:40:00|2769.6|2768.4|2769.4|2768.2|2770.4|2769.2|2769.4|2768.2|129
1750409100000|2025-06-20 08:45:00|2768.9|2767.7|2769.9|2768.7|2770.4|2769.2|2768.9|2767.7|77
1750409400000|2025-06-20 08:50:00|2769.4|2768.2|2769.4|2768.2|2769.4|2768.2|2767.4|2766.2|132
1750409700000|2025-06-20 08:55:00|2769.9|2768.7|2769.4|2768.2|2769.9|2768.7|2767.9|2766.7|159
1750410000000|2025-06-20 09:00:00|2768.9|2767.7|2767.4|2766.2|2769.4|2768.2|2767.4|2766.2|123
1750410300000|2025-06-20 09:05:00|2767.6|2766.4|2770.4|2769.2|2770.4|2769.2|2767.4|2766.2|148
1750410600000|2025-06-20 09:10:00|2769.9|2768.7|2769.4|2768.2|2769.9|2768.7|2768.9|2767.7|74
1750410900000|2025-06-20 09:15:00|2769.9|2768.7|2770.9|2769.7|2770.9|2769.7|2769.9|2768.7|99
1750411200000|2025-06-20 09:20:00|2770.4|2769.2|2769.9|2768.7|2770.4|2769.2|2769.4|2768.2|72
1750411500000|2025-06-20 09:25:00|2769.4|2768.2|2769.1|2767.9|2769.9|2768.7|2768.9|2767.7|59
1750411800000|2025-06-20 09:30:00|2768.9|2767.7|2768.9|2767.7|2769.9|2768.7|2768.4|2767.2|34
1750412100000|2025-06-20 09:35:00|2769.4|2768.2|2769.9|2768.7|2769.9|2768.7|2768.4|2767.2|35
1750412400000|2025-06-20 09:40:00|2770.1|2768.9|2769.9|2768.7|2770.4|2769.2|2769.9|2768.7|52
1750412700000|2025-06-20 09:45:00|2769.4|2768.2|2769.4|2768.2|2769.4|2768.2|2769.4|2768.2|62
1750413000000|2025-06-20 09:50:00|2769.9|2768.7|2770.9|2769.7|2771.9|2770.7|2769.4|2768.2|104
1750413300000|2025-06-20 09:55:00|2771.1|2769.9|2771.4|2770.2|2771.9|2770.7|2770.9|2769.7|84
1750413600000|2025-06-20 10:00:00|2771.9|2770.7|2771.9|2770.7|2771.9|2770.7|2771.4|2770.2|70
1750413900000|2025-06-20 10:05:00|2771.4|2770.2|2771.4|2770.2|2771.4|2770.2|2770.9|2769.7|26
1750414200000|2025-06-20 10:10:00|2771.1|2769.9|2770.9|2769.7|2771.9|2770.7|2770.9|2769.7|86
1750414500000|2025-06-20 10:15:00|2770.6|2769.4|2769.9|2768.7|2770.9|2769.7|2769.6|2768.4|35
1750414800000|2025-06-20 10:20:00|2769.6|2768.4|2769.9|2768.7|2769.9|2768.7|2769.4|2768.2|51
1750415100000|2025-06-20 10:25:00|2769.4|2768.2|2769.9|2768.7|2769.9|2768.7|2769.1|2767.9|81
1750415400000|2025-06-20 10:30:00|2769.4|2768.2|2768.9|2767.7|2769.4|2768.2|2768.4|2767.2|74
1750415700000|2025-06-20 10:35:00|2769.1|2767.9|2769.4|2768.2|2769.4|2768.2|2768.4|2767.2|75
1750416000000|2025-06-20 10:40:00|2768.9|2767.7|2768.9|2767.7|2768.9|2767.7|2768.4|2767.2|30
1750416300000|2025-06-20 10:45:00|2768.4|2767.2|2769.4|2768.2|2769.4|2768.2|2768.4|2767.2|90
1750416600000|2025-06-20 10:50:00|2768.9|2767.7|2769.4|2768.2|2769.9|2768.7|2768.9|2767.7|56
1750416900000|2025-06-20 10:55:00|2769.9|2768.7|2769.4|2768.2|2770.4|2769.2|2769.1|2767.9|76
1750417200000|2025-06-20 11:00:00|2769.1|2767.9|2770.4|2769.2|2770.4|2769.2|2768.4|2767.2|94
1750417500000|2025-06-20 11:05:00|2770.9|2769.7|2771.4|2770.2|2771.9|2770.7|2770.4|2769.2|64
1750417800000|2025-06-20 11:10:00|2771.1|2769.9|2770.9|2769.7|2771.4|2770.2|2770.4|2769.2|46
1750418100000|2025-06-20 11:15:00|2770.6|2769.4|2770.9|2769.7|2771.4|2770.2|2770.4|2769.2|72
1750418400000|2025-06-20 11:20:00|2771.1|2769.9|2770.9|2769.7|2771.4|2770.2|2770.4|2769.2|37
1750418700000|2025-06-20 11:25:00|2770.6|2769.4|2770.9|2769.7|2770.9|2769.7|2770.6|2769.4|8
1750419000000|2025-06-20 11:30:00|2771.4|2770.2|2773.4|2772.2|2773.4|2772.2|2771.1|2769.9|261
1750419300000|2025-06-20 11:35:00|2773.1|2771.9|2772.9|2771.7|2773.9|2772.7|2772.9|2771.7|45
1750419600000|2025-06-20 11:40:00|2773.1|2771.9|2775.9|2774.7|2776.4|2775.2|2772.9|2771.7|191
1750419900000|2025-06-20 11:45:00|2776.4|2775.2|2780.4|2779.2|2780.4|2779.2|2776.4|2775.2|304
1750420200000|2025-06-20 11:50:00|2780.1|2778.9|2778.9|2777.7|2780.4|2779.2|2778.9|2777.7|119
1750420500000|2025-06-20 11:55:00|2778.6|2777.4|2776.9|2775.7|2778.9|2777.7|2776.4|2775.2|83
1750420800000|2025-06-20 12:00:00|2777.4|2776.2|2777.4|2776.2|2778.1|2776.9|2776.9|2775.7|65
1750421100000|2025-06-20 12:05:00|2777.6|2776.4|2776.9|2775.7|2777.9|2776.7|2775.9|2774.7|100
1750421400000|2025-06-20 12:10:00|2777.1|2775.9|2777.4|2776.2|2777.9|2776.7|2776.9|2775.7|41
1750421700000|2025-06-20 12:15:00|2776.9|2775.7|2778.9|2777.7|2778.9|2777.7|2776.9|2775.7|48
1750422000000|2025-06-20 12:20:00|2778.6|2777.4|2778.4|2777.2|2779.4|2778.2|2778.4|2777.2|49
1750422300000|2025-06-20 12:25:00|2778.6|2777.4|2778.9|2777.7|2778.9|2777.7|2778.4|2777.2|9
1750422600000|2025-06-20 12:30:00|2778.6|2777.4|2779.9|2778.7|2780.4|2779.2|2778.4|2777.2|96
1750422900000|2025-06-20 12:35:00|2779.6|2778.4|2778.9|2777.7|2779.9|2778.7|2778.9|2777.7|19
1750423200000|2025-06-20 12:40:00|2778.6|2777.4|2777.4|2776.2|2778.9|2777.7|2777.4|2776.2|50
1750423500000|2025-06-20 12:45:00|2777.6|2776.4|2778.4|2777.2|2778.9|2777.7|2777.6|2776.4|25
1750423800000|2025-06-20 12:50:00|2777.9|2776.7|2778.9|2777.7|2779.4|2778.2|2777.9|2776.7|27
1750424100000|2025-06-20 12:55:00|2778.6|2777.4|2779.4|2778.2|2779.9|2778.7|2778.4|2777.2|79
1750424400000|2025-06-20 13:00:00|2778.9|2777.7|2778.4|2777.2|2779.4|2778.2|2778.4|2777.2|47
1750424700000|2025-06-20 13:05:00|2777.9|2776.7|2777.4|2776.2|2778.4|2777.2|2777.4|2776.2|91
1750425000000|2025-06-20 13:10:00|2777.6|2776.4|2777.9|2776.7|2777.9|2776.7|2776.9|2775.7|85
1750425300000|2025-06-20 13:15:00|2778.4|2777.2|2778.4|2777.2|2778.4|2777.2|2777.9|2776.7|77
1750425600000|2025-06-20 13:20:00|2778.6|2777.4|2779.4|2778.2|2779.9|2778.7|2778.4|2777.2|68
1750425900000|2025-06-20 13:25:00|2778.9|2777.7|2778.4|2777.2|2780.4|2779.2|2778.4|2777.2|147
1750426200000|2025-06-20 13:30:00|2777.9|2776.7|2777.4|2776.2|2779.4|2778.2|2776.4|2775.2|215
1750426500000|2025-06-20 13:35:00|2777.6|2776.4|2777.4|2776.2|2777.9|2776.7|2775.9|2774.7|141
1750426800000|2025-06-20 13:40:00|2777.6|2776.4|2779.4|2778.2|2779.9|2778.7|2777.4|2776.2|169
1750427100000|2025-06-20 13:45:00|2779.6|2778.4|2774.9|2773.7|2779.9|2778.7|2774.9|2773.7|100
1750427400000|2025-06-20 13:50:00|2775.1|2773.9|2774.4|2773.2|2776.4|2775.2|2774.4|2773.2|135
1750427700000|2025-06-20 13:55:00|2774.9|2773.7|2774.6|2773.4|2774.9|2773.7|2773.4|2772.2|96
1750428000000|2025-06-20 14:00:00|2774.4|2773.2|2776.4|2775.2|2776.9|2775.7|2773.9|2772.7|193
1750428300000|2025-06-20 14:05:00|2776.1|2774.9|2775.4|2774.2|2776.4|2775.2|2774.6|2773.4|79
1750428600000|2025-06-20 14:10:00|2775.6|2774.4|2777.9|2776.7|2778.4|2777.2|2775.4|2774.2|82
1750428900000|2025-06-20 14:15:00|2777.6|2776.4|2778.4|2777.2|2778.9|2777.7|2776.9|2775.7|87
1750429200000|2025-06-20 14:20:00|2778.9|2777.7|2775.1|2773.9|2778.9|2777.7|2775.1|2773.9|57
1750429500000|2025-06-20 14:25:00|2774.9|2773.7|2775.4|2774.2|2775.9|2774.7|2773.4|2772.2|146
1750429800000|2025-06-20 14:30:00|2775.1|2773.9|2775.4|2774.2|2776.4|2775.2|2774.9|2773.7|85
1750430100000|2025-06-20 14:35:00|2774.9|2773.7|2776.4|2775.2|2777.4|2776.2|2774.9|2773.7|50
1750430400000|2025-06-20 14:40:00|2776.9|2775.7|2772.9|2771.7|2777.1|2775.9|2771.9|2770.7|485
1750430700000|2025-06-20 14:45:00|2772.4|2771.2|2772.4|2771.2|2773.4|2772.2|2770.4|2769.2|456
1750431000000|2025-06-20 14:50:00|2771.9|2770.7|2771.1|2769.9|2773.4|2772.2|2769.9|2768.7|443
1750431300000|2025-06-20 14:55:00|2770.9|2769.7|2771.4|2770.2|2773.4|2772.2|2770.4|2769.2|205
1750431600000|2025-06-20 15:00:00|2770.9|2769.7|2769.4|2768.2|2771.4|2770.2|2768.9|2767.7|182
1750431900000|2025-06-20 15:05:00|2768.9|2767.7|2770.4|2769.2|2771.9|2770.7|2768.9|2767.7|127
1750432200000|2025-06-20 15:10:00|2770.9|2769.7|2772.9|2771.7|2772.9|2771.7|2770.9|2769.7|152
1750432500000|2025-06-20 15:15:00|2772.6|2771.4|2772.9|2771.7|2773.4|2772.2|2771.9|2770.7|91
1750432800000|2025-06-20 15:20:00|2772.4|2771.2|2772.9|2771.7|2772.9|2771.7|2771.4|2770.2|96
1750433100000|2025-06-20 15:25:00|2772.6|2771.4|2771.1|2769.9|2772.9|2771.7|2770.4|2769.2|104
1750433400000|2025-06-20 15:30:00|2770.9|2769.7|2772.9|2771.7|2772.9|2771.7|2770.9|2769.7|85
1750433700000|2025-06-20 15:35:00|2773.1|2771.9|2774.9|2773.7|2775.4|2774.2|2772.4|2771.2|110
1750434000000|2025-06-20 15:40:00|2775.4|2774.2|2775.4|2774.2|2775.4|2774.2|2774.4|2773.2|52
1750434300000|2025-06-20 15:45:00|2775.1|2773.9|2775.9|2774.7|2775.9|2774.7|2774.4|2773.2|73
1750434600000|2025-06-20 15:50:00|2775.6|2774.4|2771.9|2770.7|2775.9|2774.7|2771.9|2770.7|89
1750434900000|2025-06-20 15:55:00|2772.4|2771.2|2771.9|2770.7|2772.9|2771.7|2771.9|2770.7|110
1750435200000|2025-06-20 16:00:00|2772.4|2771.2|2771.9|2770.7|2772.9|2771.7|2771.4|2770.2|77
1750435500000|2025-06-20 16:05:00|2771.6|2770.4|2773.4|2772.2|2773.4|2772.2|2771.4|2770.2|79
1750435800000|2025-06-20 16:10:00|2773.1|2771.9|2771.1|2769.9|2773.4|2772.2|2770.9|2769.7|52
1750436100000|2025-06-20 16:15:00|2770.9|2769.7|2771.4|2770.2|2771.4|2770.2|2769.9|2768.7|41
1750436400000|2025-06-20 16:20:00|2771.1|2769.9|2772.4|2771.2|2772.4|2771.2|2770.9|2769.7|40
1750436700000|2025-06-20 16:25:00|2772.9|2771.7|2772.4|2771.2|2773.4|2772.2|2771.9|2770.7|53
1750437000000|2025-06-20 16:30:00|2772.6|2771.4|2773.9|2772.7|2773.9|2772.7|2772.4|2771.2|44
1750437300000|2025-06-20 16:35:00|2773.6|2772.4|2774.4|2773.2|2774.9|2773.7|2773.4|2772.2|24
1750437600000|2025-06-20 16:40:00|2774.1|2772.9|2773.4|2772.2|2774.4|2773.2|2772.9|2771.7|89
1750437900000|2025-06-20 16:45:00|2772.9|2771.7|2771.4|2770.2|2774.4|2773.2|2771.4|2770.2|55
1750438200000|2025-06-20 16:50:00|2771.6|2770.4|2772.9|2771.7|2773.1|2771.9|2771.4|2770.2|55
1750438500000|2025-06-20 16:55:00|2773.1|2771.9|2772.4|2771.2|2773.4|2772.2|2771.4|2770.2|148
1750438800000|2025-06-20 17:00:00|2772.1|2770.9|2771.9|2770.7|2773.9|2772.7|2771.9|2770.7|67
1750439100000|2025-06-20 17:05:00|2771.6|2770.4|2771.4|2770.2|2771.9|2770.7|2770.9|2769.7|41
1750439400000|2025-06-20 17:10:00|2771.9|2770.7|2772.9|2771.7|2772.9|2771.7|2771.6|2770.4|50
1750439700000|2025-06-20 17:15:00|2773.9|2772.7|2770.4|2769.2|2773.9|2772.7|2770.4|2769.2|176
1750440000000|2025-06-20 17:20:00|2770.1|2768.9|2769.4|2768.2|2770.4|2769.2|2768.9|2767.7|50
1750440300000|2025-06-20 17:25:00|2768.9|2767.7|2766.9|2765.7|2769.4|2768.2|2766.9|2765.7|96
1750440600000|2025-06-20 17:30:00|2766.4|2765.2|2766.4|2765.2|2767.9|2766.7|2765.9|2764.7|86
1750440900000|2025-06-20 17:35:00|2766.1|2764.9|2765.9|2764.7|2767.4|2766.2|2765.4|2764.2|76
1750441200000|2025-06-20 17:40:00|2766.4|2765.2|2766.9|2765.7|2767.4|2766.2|2766.4|2765.2|82
1750441500000|2025-06-20 17:45:00|2766.6|2765.4|2767.4|2766.2|2767.9|2766.7|2766.4|2765.2|59
1750441800000|2025-06-20 17:50:00|2767.9|2766.7|2769.9|2768.7|2769.9|2768.7|2767.4|2766.2|76
1750442100000|2025-06-20 17:55:00|2769.4|2768.2|2770.9|2769.7|2770.9|2769.7|2769.4|2768.2|88
1750442400000|2025-06-20 18:00:00|2770.6|2769.4|2770.9|2769.7|2771.6|2770.4|2770.4|2769.2|158
1750442700000|2025-06-20 18:05:00|2771.4|2770.2|2771.9|2770.7|2771.9|2770.7|2770.4|2769.2|127
1750443000000|2025-06-20 18:10:00|2772.4|2771.2|2770.9|2769.7|2772.4|2771.2|2770.9|2769.7|29
1750443300000|2025-06-20 18:15:00|2771.1|2769.9|2772.9|2771.7|2772.9|2771.7|2769.9|2768.7|61
1750443600000|2025-06-20 18:20:00|2772.4|2771.2|2773.4|2772.2|2773.4|2772.2|2772.4|2771.2|40
1750443900000|2025-06-20 18:25:00|2772.9|2771.7|2772.4|2771.2|2773.4|2772.2|2771.9|2770.7|41
1750444200000|2025-06-20 18:30:00|2772.9|2771.7|2773.4|2772.2|2773.9|2772.7|2772.4|2771.2|76
1750444500000|2025-06-20 18:35:00|2772.9|2771.7|2773.4|2772.2|2774.4|2773.2|2772.9|2771.7|102
1750444800000|2025-06-20 18:40:00|2772.9|2771.7|2773.4|2772.2|2773.9|2772.7|2772.9|2771.7|19
1750445100000|2025-06-20 18:45:00|2773.9|2772.7|2773.4|2772.2|2773.9|2772.7|2773.4|2772.2|42
1750445400000|2025-06-20 18:50:00|2772.9|2771.7|2773.4|2772.2|2773.9|2772.7|2772.4|2771.2|70
1750445700000|2025-06-20 18:55:00|2772.9|2771.7|2770.6|2769.4|2773.4|2772.2|2769.9|2768.7|127
1750446000000|2025-06-20 19:00:00|2770.9|2769.7|2771.4|2770.2|2772.4|2771.2|2769.9|2768.7|97
1750446300000|2025-06-20 19:05:00|2771.1|2769.9|2771.9|2770.7|2772.4|2771.2|2770.9|2769.7|47
1750446600000|2025-06-20 19:10:00|2771.6|2770.4|2771.9|2770.7|2772.9|2771.7|2771.4|2770.2|22
1750446900000|2025-06-20 19:15:00|2771.6|2770.4|2772.4|2771.2|2772.9|2771.7|2771.4|2770.2|34
1750447200000|2025-06-20 19:20:00|2772.6|2771.4|2771.9|2770.7|2772.9|2771.7|2771.6|2770.4|72
1750447500000|2025-06-20 19:25:00|2772.4|2771.2|2771.4|2770.2|2772.4|2771.2|2770.4|2769.2|19
1750447800000|2025-06-20 19:30:00|2771.6|2770.4|2771.4|2770.2|2772.4|2771.2|2770.4|2769.2|72
1750448100000|2025-06-20 19:35:00|2770.9|2769.7|2770.9|2769.7|2771.9|2770.7|2770.4|2769.2|50
1750448400000|2025-06-20 19:40:00|2770.4|2769.2|2771.9|2770.7|2772.1|2770.9|2770.4|2769.2|43
1750448700000|2025-06-20 19:45:00|2771.4|2770.2|2770.4|2769.2|2771.4|2770.2|2770.4|2769.2|211
1750449000000|2025-06-20 19:50:00|2770.9|2769.7|2771.4|2770.2|2772.4|2771.2|2770.1|2768.9|399
1750449300000|2025-06-20 19:55:00|2771.9|2770.7|2770.6|2769.4|2773.4|2772.2|2769.4|2768.2|496
1750449600000|2025-06-20 20:00:00|2770.9|2769.7|2773.4|2772.2|2774.6|2773.4|2770.9|2769.7|71
1750449900000|2025-06-20 20:05:00|2773.6|2772.4|2772.6|2771.4|2773.9|2772.7|2772.4|2771.2|11
1750450200000|2025-06-20 20:10:00|2772.9|2771.7|2773.4|2772.2|2773.4|2772.2|2772.4|2771.2|14
1750450500000|2025-06-20 20:15:00|2773.1|2771.9|2772.4|2771.2|2773.4|2772.2|2772.4|2771.2|17
1750450800000|2025-06-20 20:20:00|2772.9|2771.7|2772.6|2771.4|2772.9|2771.7|2772.4|2771.2|8
1750451100000|2025-06-20 20:25:00|2772.9|2771.7|2773.6|2772.4|2773.9|2772.7|2772.9|2771.7|7
1750451400000|2025-06-20 20:30:00|2773.9|2772.7|2773.4|2772.2|2773.9|2772.7|2773.4|2772.2|3
1750451700000|2025-06-20 20:35:00|2773.6|2772.4|2773.4|2772.2|2773.9|2772.7|2773.4|2772.2|3
1750452000000|2025-06-20 20:40:00|2773.6|2772.4|2773.4|2772.2|2773.6|2772.4|2773.4|2772.2|9
1750452300000|2025-06-20 20:45:00|2773.6|2772.4|2773.9|2772.7|2774.1|2772.9|2773.4|2772.2|22
1750452600000|2025-06-20 20:50:00|2774.1|2772.9|2775.3|2773.3|2775.3|2773.4|2773.9|2772.7|14
1750452900000|2025-06-20 20:55:00|2775.6|2773.6|2775.3|2773.3|2776.1|2774.1|2773.9|2771.9|0
1750629600000|2025-06-22 22:00:00|2759.3|2757.3|2761|2759|2761.8|2759.8|2759.2|2757.2|0
1750629900000|2025-06-22 22:05:00|2760.9|2758.9|2766.1|2764.1|2766.3|2764.3|2757.2|2755.2|0
1750630200000|2025-06-22 22:10:00|2766.2|2764.2|2766.8|2764.8|2768.3|2766.3|2766.1|2764.1|0
1750630500000|2025-06-22 22:15:00|2766.6|2764.6|2766.5|2764.5|2766.9|2764.9|2764|2762|0
1750630800000|2025-06-22 22:20:00|2766.3|2764.3|2765.9|2763.9|2766.7|2764.7|2764.6|2762.6|0
1750631100000|2025-06-22 22:25:00|2766|2764|2766.7|2764.7|2767.4|2765.4|2765.4|2763.4|0
1750631400000|2025-06-22 22:30:00|2766.8|2764.8|2767.1|2765.1|2768.3|2766.3|2766.3|2764.3|0
1750631700000|2025-06-22 22:35:00|2767.2|2765.2|2770.8|2768.8|2770.8|2768.8|2766.8|2764.8|0
1750632000000|2025-06-22 22:40:00|2771|2769|2768.4|2766.4|2771|2769|2768.2|2766.2|0
1750632300000|2025-06-22 22:45:00|2768.5|2766.5|2768.3|2766.3|2768.5|2766.5|2768.1|2766.1|0
1750632600000|2025-06-22 22:50:00|2768.1|2766.1|2768.9|2766.9|2769.7|2767.7|2768.1|2766.1|0
1750632900000|2025-06-22 22:55:00|2768.8|2766.8|2768.6|2766.6|2770.5|2768.5|2768.4|2766.4|0
1750633200000|2025-06-22 23:00:00|2768.5|2766.5|2766.6|2764.6|2768.6|2766.6|2766.3|2764.3|0
1750633500000|2025-06-22 23:05:00|2766.5|2764.5|2766|2764|2766.7|2764.7|2765.9|2763.9|0
1750633800000|2025-06-22 23:10:00|2765.9|2763.9|2765.5|2763.5|2766|2764|2765.2|2763.2|0
1750634100000|2025-06-22 23:15:00|2765.6|2763.6|2766.1|2764.1|2766.4|2764.4|2764.5|2762.5|0
1750634400000|2025-06-22 23:20:00|2766.2|2764.2|2766.8|2764.8|2766.8|2764.8|2765.6|2763.6|0
1750634700000|2025-06-22 23:25:00|2767|2765|2767.1|2765.1|2768.2|2766.2|2766.8|2764.8|0
1750635000000|2025-06-22 23:30:00|2766.2|2764.2|2767.4|2765.4|2767.7|2765.7|2764.8|2762.8|0
1750635300000|2025-06-22 23:35:00|2767.5|2765.5|2766.2|2764.2|2767.5|2765.5|2765.3|2763.3|0
1750635600000|2025-06-22 23:40:00|2766.1|2764.1|2765.7|2763.7|2767.3|2765.3|2765.6|2763.6|0
1750635900000|2025-06-22 23:45:00|2765.6|2763.6|2766.1|2764.9|2766.4|2765.2|2763.1|2761.9|572
1750636200000|2025-06-22 23:50:00|2766.4|2765.2|2768.1|2766.9|2769.9|2768.7|2765.9|2764.7|210
1750636500000|2025-06-22 23:55:00|2768.4|2767.2|2761.9|2760.7|2768.9|2767.7|2761.9|2760.7|324
1750636800000|2025-06-23 00:00:00|2761.7|2760.9|2753.4|2752.6|2764.2|2763.4|2751.7|2750.9|1703
1750637100000|2025-06-23 00:05:00|2752.7|2751.9|2759.7|2758.9|2762.2|2761.4|2752.2|2751.4|927
1750637400000|2025-06-23 00:10:00|2759.2|2758.4|2758.7|2757.9|2760.2|2759.4|2755.9|2755.1|634
1750637700000|2025-06-23 00:15:00|2758.4|2757.6|2758.2|2757.4|2758.4|2757.6|2754.2|2753.4|491
1750638000000|2025-06-23 00:20:00|2757.9|2757.1|2755.2|2754.4|2759.2|2758.4|2754.7|2753.9|344
1750638300000|2025-06-23 00:25:00|2754.7|2753.9|2752.7|2751.9|2758.7|2757.9|2752.2|2751.4|719
1750638600000|2025-06-23 00:30:00|2753.2|2752.4|2748.7|2747.9|2753.2|2752.4|2747.7|2746.9|1182
1750638900000|2025-06-23 00:35:00|2748.4|2747.6|2753.2|2752.4|2753.7|2752.9|2747.9|2747.1|664
1750639200000|2025-06-23 00:40:00|2752.7|2751.9|2753.2|2752.4|2754.2|2753.4|2752.2|2751.4|403
1750639500000|2025-06-23 00:45:00|2753.7|2752.9|2754.7|2753.9|2757.2|2756.4|2753.7|2752.9|375
1750639800000|2025-06-23 00:50:00|2754.2|2753.4|2757.7|2756.9|2758.2|2757.4|2753.4|2752.6|320
1750640100000|2025-06-23 00:55:00|2757.9|2757.1|2758.2|2757.4|2759.7|2758.9|2756.7|2755.9|484
1750640400000|2025-06-23 01:00:00|2758.7|2757.9|2759.4|2758.6|2761.7|2760.9|2757.7|2756.9|628
1750640700000|2025-06-23 01:05:00|2759.7|2758.9|2760.7|2759.9|2761.2|2760.4|2759.2|2758.4|462
1750641000000|2025-06-23 01:10:00|2761.2|2760.4|2758.7|2757.9|2762.2|2761.4|2757.7|2756.9|432
1750641300000|2025-06-23 01:15:00|2758.4|2757.6|2757.7|2756.9|2759.4|2758.6|2757.2|2756.4|456
1750641600000|2025-06-23 01:20:00|2757.4|2756.6|2759.7|2758.9|2759.7|2758.9|2757.4|2756.6|196
1750641900000|2025-06-23 01:25:00|2759.9|2759.1|2760.2|2759.4|2761.2|2760.4|2758.7|2757.9|179
1750642200000|2025-06-23 01:30:00|2759.7|2758.9|2761.7|2760.9|2762.7|2761.9|2759.7|2758.9|279
1750642500000|2025-06-23 01:35:00|2761.9|2761.1|2760.2|2759.4|2762.2|2761.4|2758.9|2758.1|227
1750642800000|2025-06-23 01:40:00|2759.9|2759.1|2759.2|2758.4|2760.2|2759.4|2758.7|2757.9|132
1750643100000|2025-06-23 01:45:00|2758.7|2757.9|2758.7|2757.9|2759.2|2758.4|2757.4|2756.6|166
1750643400000|2025-06-23 01:50:00|2758.2|2757.4|2757.4|2756.6|2758.7|2757.9|2757.2|2756.4|227
1750643700000|2025-06-23 01:55:00|2757.7|2756.9|2758.7|2757.9|2759.2|2758.4|2757.7|2756.9|190
1750644000000|2025-06-23 02:00:00|2758.9|2758.1|2758.7|2757.9|2760.2|2759.4|2757.7|2756.9|159
1750644300000|2025-06-23 02:05:00|2758.2|2757.4|2758.7|2757.9|2758.9|2758.1|2757.2|2756.4|310
1750644600000|2025-06-23 02:10:00|2758.2|2757.4|2758.2|2757.4|2760.2|2759.4|2758.2|2757.4|274
1750644900000|2025-06-23 02:15:00|2758.4|2757.6|2757.2|2756.4|2758.7|2757.9|2756.7|2755.9|246
1750645200000|2025-06-23 02:20:00|2756.9|2756.1|2756.2|2755.4|2757.2|2756.4|2755.7|2754.9|294
1750645500000|2025-06-23 02:25:00|2756.7|2755.9|2754.2|2753.4|2756.7|2755.9|2754.2|2753.4|306
1750645800000|2025-06-23 02:30:00|2754.4|2753.2|2753.9|2752.7|2754.9|2753.7|2752.9|2751.7|206
1750646100000|2025-06-23 02:35:00|2754.1|2752.9|2757.4|2756.2|2757.4|2756.2|2754.1|2752.9|78
1750646400000|2025-06-23 02:40:00|2757.9|2756.7|2758.9|2757.7|2759.4|2758.2|2757.9|2756.7|108
1750646700000|2025-06-23 02:45:00|2758.4|2757.2|2758.9|2757.7|2759.4|2758.2|2758.4|2757.2|66
1750647000000|2025-06-23 02:50:00|2759.4|2758.2|2759.4|2758.2|2759.4|2758.2|2758.4|2757.2|75
1750647300000|2025-06-23 02:55:00|2759.6|2758.4|2759.9|2758.7|2759.9|2758.7|2758.4|2757.2|58
1750647600000|2025-06-23 03:00:00|2759.4|2758.2|2759.4|2758.2|2760.4|2759.2|2758.9|2757.7|157
1750647900000|2025-06-23 03:05:00|2759.9|2758.7|2759.4|2758.2|2759.9|2758.7|2758.9|2757.7|106
1750648200000|2025-06-23 03:10:00|2759.1|2757.9|2758.9|2757.7|2759.1|2757.9|2758.1|2756.9|127
1750648500000|2025-06-23 03:15:00|2759.1|2757.9|2759.6|2758.4|2760.4|2759.2|2758.9|2757.7|139
1750648800000|2025-06-23 03:20:00|2759.9|2758.7|2759.9|2758.7|2759.9|2758.7|2759.4|2758.2|38
1750649100000|2025-06-23 03:25:00|2759.4|2758.2|2759.4|2758.2|2760.4|2759.2|2759.4|2758.2|245
1750649400000|2025-06-23 03:30:00|2759.2|2758.4|2761.7|2760.9|2761.7|2760.9|2758.7|2757.9|662
1750649700000|2025-06-23 03:35:00|2761.4|2760.6|2760.2|2759.4|2761.7|2760.9|2759.2|2758.4|418
1750650000000|2025-06-23 03:40:00|2759.7|2758.9|2760.2|2759.4|2760.7|2759.9|2759.2|2758.4|184
1750650300000|2025-06-23 03:45:00|2760.4|2759.6|2761.2|2760.4|2761.2|2760.4|2759.7|2758.9|131
1750650600000|2025-06-23 03:50:00|2760.9|2760.1|2758.7|2757.9|2761.4|2760.6|2758.7|2757.9|164
1750650900000|2025-06-23 03:55:00|2758.4|2757.6|2760.2|2759.4|2760.2|2759.4|2758.2|2757.4|171
1750651200000|2025-06-23 04:00:00|2760.4|2759.6|2760.9|2760.1|2762.7|2761.9|2760.2|2759.4|277
1750651500000|2025-06-23 04:05:00|2761.2|2760.4|2761.2|2760.4|2761.9|2761.1|2759.7|2758.9|255
1750651800000|2025-06-23 04:10:00|2760.7|2759.9|2760.9|2760.1|2761.2|2760.4|2760.2|2759.4|149
1750652100000|2025-06-23 04:15:00|2761.2|2760.4|2762.2|2761.4|2762.4|2761.6|2760.7|2759.9|164
1750652400000|2025-06-23 04:20:00|2762.4|2761.6|2762.7|2761.9|2763.7|2762.9|2762.2|2761.4|264
1750652700000|2025-06-23 04:25:00|2762.9|2762.1|2762.2|2761.4|2763.9|2763.1|2762.2|2761.4|216
1750653000000|2025-06-23 04:30:00|2762.4|2761.6|2762.2|2761.4|2763.2|2762.4|2762.2|2761.4|296
1750653300000|2025-06-23 04:35:00|2761.7|2760.9|2761.2|2760.4|2762.7|2761.9|2760.7|2759.9|139
1750653600000|2025-06-23 04:40:00|2760.9|2760.1|2762.7|2761.9|2762.7|2761.9|2760.9|2760.1|162
1750653900000|2025-06-23 04:45:00|2762.9|2762.1|2761.7|2760.9|2762.9|2762.1|2761.7|2760.9|155
1750654200000|2025-06-23 04:50:00|2761.2|2760.4|2760.7|2759.9|2761.7|2760.9|2760.7|2759.9|112
1750654500000|2025-06-23 04:55:00|2761.2|2760.4|2762.2|2761.4|2762.2|2761.4|2761.2|2760.4|183
1750654800000|2025-06-23 05:00:00|2761.7|2760.9|2760.7|2759.9|2761.7|2760.9|2760.2|2759.4|216
1750655100000|2025-06-23 05:05:00|2760.9|2760.1|2760.7|2759.9|2761.7|2760.9|2760.2|2759.4|251
1750655400000|2025-06-23 05:10:00|2760.4|2759.6|2761.2|2760.4|2761.7|2760.9|2760.2|2759.4|218
1750655700000|2025-06-23 05:15:00|2761.4|2760.6|2761.7|2760.9|2762.2|2761.4|2761.2|2760.4|169
1750656000000|2025-06-23 05:20:00|2761.9|2761.1|2763.2|2762.4|2763.7|2762.9|2761.2|2760.4|230
1750656300000|2025-06-23 05:25:00|2762.7|2761.9|2762.7|2761.9|2763.2|2762.4|2762.2|2761.4|129
1750656600000|2025-06-23 05:30:00|2762.2|2761.4|2762.2|2761.4|2762.2|2761.4|2761.2|2760.4|168
1750656900000|2025-06-23 05:35:00|2762.7|2761.9|2760.9|2760.1|2762.7|2761.9|2760.9|2760.1|183
1750657200000|2025-06-23 05:40:00|2760.7|2759.9|2761.7|2760.9|2762.2|2761.4|2760.7|2759.9|236
1750657500000|2025-06-23 05:45:00|2761.2|2760.4|2760.9|2760.1|2762.2|2761.4|2760.7|2759.9|220
1750657800000|2025-06-23 05:50:00|2760.7|2759.9|2761.2|2760.4|2761.2|2760.4|2760.2|2759.4|146
1750658100000|2025-06-23 05:55:00|2761.7|2760.9|2761.2|2760.4|2762.2|2761.4|2759.9|2759.1|366
1750658400000|2025-06-23 06:00:00|2760.7|2759.9|2761.7|2760.9|2761.9|2761.1|2760.7|2759.9|348
1750658700000|2025-06-23 06:05:00|2761.9|2761.1|2761.2|2760.4|2762.2|2761.4|2761.2|2760.4|273
1750659000000|2025-06-23 06:10:00|2760.9|2760.1|2761.2|2760.4|2761.7|2760.9|2760.7|2759.9|234
1750659300000|2025-06-23 06:15:00|2760.9|2760.1|2761.7|2760.9|2761.7|2760.9|2760.7|2759.9|153
1750659600000|2025-06-23 06:20:00|2761.4|2760.6|2760.4|2759.6|2761.7|2760.9|2760.4|2759.6|439
1750659900000|2025-06-23 06:25:00|2760.7|2759.9|2761.2|2760.4|2762.7|2761.9|2759.9|2759.1|1530
1750660200000|2025-06-23 06:30:00|2761.7|2760.9|2763.7|2762.9|2764.7|2763.9|2760.7|2759.9|1553
1750660500000|2025-06-23 06:35:00|2764.2|2763.4|2765.5|2763.5|2766.5|2764.5|2763.7|2762.9|374
1750660800000|2025-06-23 06:40:00|2765.4|2763.4|2766.8|2764.8|2767.1|2765.1|2765.2|2763.2|0
1750661100000|2025-06-23 06:45:00|2766.6|2764.6|2766.3|2764.3|2766.7|2764.7|2766|2764|339
1750661400000|2025-06-23 06:50:00|2766.4|2764.4|2766|2764|2766.9|2764.9|2765.8|2763.8|0
1750661700000|2025-06-23 06:55:00|2765.9|2763.9|2765.6|2763.6|2766.1|2764.1|2765.1|2763.1|0
1750662000000|2025-06-23 07:00:00|2765.9|2763.9|2766.4|2764.4|2766.8|2764.8|2765.4|2763.4|0
1750662300000|2025-06-23 07:05:00|2766.3|2764.3|2767.1|2765.1|2767.2|2765.2|2765.8|2763.8|0
1750662600000|2025-06-23 07:10:00|2767.2|2765.2|2769.3|2767.3|2769.4|2767.4|2767.2|2765.2|0
1750662900000|2025-06-23 07:15:00|2769.1|2767.1|2767.2|2765.2|2769.2|2767.2|2766.9|2764.9|0
1750663200000|2025-06-23 07:20:00|2767.1|2765.1|2767.6|2765.6|2768.5|2766.5|2766.9|2764.9|0
1750663500000|2025-06-23 07:25:00|2767.4|2765.4|2769|2767|2769|2767|2767.3|2765.3|0
1750663800000|2025-06-23 07:30:00|2769.1|2767.1|2769.5|2767.5|2769.9|2767.9|2768.4|2766.4|0
1750664100000|2025-06-23 07:35:00|2769.6|2767.6|2771.4|2769.4|2771.4|2769.4|2769.5|2767.5|0
1750664400000|2025-06-23 07:40:00|2771.5|2769.5|2770.4|2768.4|2772|2770|2769.4|2767.4|0
1750664700000|2025-06-23 07:45:00|2770.5|2768.5|2770.9|2768.9|2771.2|2769.2|2770.1|2768.1|0
1750665000000|2025-06-23 07:50:00|2771|2769|2772.3|2770.3|2772.9|2770.9|2770.8|2768.8|0
1750665300000|2025-06-23 07:55:00|2772.2|2770.2|2772.2|2770.2|2773.3|2771.3|2772.1|2770.1|0
1750665600000|2025-06-23 08:00:00|2772.7|2770.7|2774.4|2773.2|2774.4|2773.2|2769.6|2768.4|408
1750665900000|2025-06-23 08:05:00|2774.1|2772.9|2777.9|2776.7|2778.4|2777.2|2773.9|2772.7|224
1750666200000|2025-06-23 08:10:00|2778.1|2776.9|2777.9|2776.7|2779.4|2778.2|2777.4|2776.2|188
1750666500000|2025-06-23 08:15:00|2777.4|2776.2|2777.9|2776.7|2778.4|2777.2|2776.6|2775.4|120
1750666800000|2025-06-23 08:20:00|2778.1|2776.9|2777.9|2776.7|2778.4|2777.2|2777.4|2776.2|90
1750667100000|2025-06-23 08:25:00|2777.4|2776.2|2777.1|2775.9|2777.9|2776.7|2776.9|2775.7|120
1750667400000|2025-06-23 08:30:00|2776.9|2775.7|2777.4|2776.2|2777.9|2776.7|2776.9|2775.7|59
1750667700000|2025-06-23 08:35:00|2776.9|2775.7|2777.4|2776.2|2777.9|2776.7|2776.4|2775.2|90
1750668000000|2025-06-23 08:40:00|2777.9|2776.7|2776.9|2775.7|2777.9|2776.7|2776.4|2775.2|57
1750668300000|2025-06-23 08:45:00|2777.1|2775.9|2776.9|2775.7|2777.9|2776.7|2776.4|2775.2|59
1750668600000|2025-06-23 08:50:00|2776.6|2775.4|2776.9|2775.7|2777.4|2776.2|2776.4|2775.2|57
1750668900000|2025-06-23 08:55:00|2777.1|2775.9|2777.4|2776.2|2777.9|2776.7|2776.9|2775.7|47
1750669200000|2025-06-23 09:00:00|2777.6|2776.4|2777.4|2776.2|2778.4|2777.2|2777.4|2776.2|50
1750669500000|2025-06-23 09:05:00|2777.1|2775.9|2775.9|2774.7|2777.4|2776.2|2775.9|2774.7|58
1750669800000|2025-06-23 09:10:00|2776.1|2774.9|2777.1|2775.9|2777.9|2776.7|2775.9|2774.7|41
1750670100000|2025-06-23 09:15:00|2776.9|2775.7|2778.4|2777.2|2778.4|2777.2|2776.9|2775.7|66
1750670400000|2025-06-23 09:20:00|2778.6|2777.4|2778.4|2777.2|2779.6|2778.4|2777.9|2776.7|89
1750670700000|2025-06-23 09:25:00|2778.1|2776.9|2776.6|2775.4|2778.1|2776.9|2776.4|2775.2|59
1750671000000|2025-06-23 09:30:00|2776.9|2775.7|2776.9|2775.7|2777.9|2776.7|2776.4|2775.2|70
1750671300000|2025-06-23 09:35:00|2776.4|2775.2|2776.4|2775.2|2776.9|2775.7|2776.4|2775.2|52
1750671600000|2025-06-23 09:40:00|2776.6|2775.4|2775.4|2774.2|2776.9|2775.7|2775.4|2774.2|94
1750671900000|2025-06-23 09:45:00|2774.9|2773.7|2774.6|2773.4|2775.4|2774.2|2774.1|2772.9|184
1750672200000|2025-06-23 09:50:00|2774.4|2773.2|2775.1|2773.9|2775.1|2773.9|2774.4|2773.2|33
1750672500000|2025-06-23 09:55:00|2775.4|2774.2|2775.9|2774.7|2776.6|2775.4|2775.4|2774.2|96
1750672800000|2025-06-23 10:00:00|2776.1|2774.9|2775.4|2774.2|2776.1|2774.9|2773.4|2772.2|108
1750673100000|2025-06-23 10:05:00|2775.6|2774.4|2775.9|2774.7|2776.9|2775.7|2775.4|2774.2|66
1750673400000|2025-06-23 10:10:00|2775.4|2774.2|2775.4|2774.2|2777.9|2776.7|2774.9|2773.7|63
1750673700000|2025-06-23 10:15:00|2774.9|2773.7|2774.9|2773.7|2775.4|2774.2|2774.4|2773.2|16
1750674000000|2025-06-23 10:20:00|2775.4|2774.2|2774.4|2773.2|2775.4|2774.2|2773.9|2772.7|49
1750674300000|2025-06-23 10:25:00|2774.9|2773.7|2774.4|2773.2|2775.4|2774.2|2774.4|2773.2|23
1750674600000|2025-06-23 10:30:00|2773.9|2772.7|2773.9|2772.7|2774.4|2773.2|2773.4|2772.2|31
1750674900000|2025-06-23 10:35:00|2774.4|2773.2|2774.4|2773.2|2774.9|2773.7|2774.4|2773.2|25
1750675200000|2025-06-23 10:40:00|2773.9|2772.7|2773.4|2772.2|2774.1|2772.9|2772.6|2771.4|37
1750675500000|2025-06-23 10:45:00|2773.1|2771.9|2771.9|2770.7|2773.4|2772.2|2771.9|2770.7|105
1750675800000|2025-06-23 10:50:00|2771.6|2770.4|2771.9|2770.7|2772.4|2771.2|2771.6|2770.4|64
1750676100000|2025-06-23 10:55:00|2771.4|2770.2|2772.4|2771.2|2772.4|2771.2|2771.4|2770.2|96
1750676400000|2025-06-23 11:00:00|2772.1|2770.9|2771.9|2770.7|2772.4|2771.2|2771.4|2770.2|169
1750676700000|2025-06-23 11:05:00|2771.6|2770.4|2770.4|2769.2|2771.9|2770.7|2769.9|2768.7|105
1750677000000|2025-06-23 11:10:00|2770.9|2769.7|2770.9|2769.7|2771.4|2770.2|2769.6|2768.4|73
1750677300000|2025-06-23 11:15:00|2770.6|2769.4|2770.4|2769.2|2770.9|2769.7|2769.4|2768.2|50
1750677600000|2025-06-23 11:20:00|2769.9|2768.7|2769.4|2768.2|2770.4|2769.2|2768.9|2767.7|15
1750677900000|2025-06-23 11:25:00|2769.1|2767.9|2768.9|2767.7|2769.4|2768.2|2768.4|2767.2|30
1750678200000|2025-06-23 11:30:00|2768.6|2767.4|2769.1|2767.9|2769.9|2768.7|2768.4|2767.2|21
1750678500000|2025-06-23 11:35:00|2769.4|2768.2|2768.9|2767.7|2769.9|2768.7|2768.6|2767.4|14
1750678800000|2025-06-23 11:40:00|2768.6|2767.4|2768.4|2767.2|2768.9|2767.7|2767.1|2765.9|31
1750679100000|2025-06-23 11:45:00|2767.9|2766.7|2768.4|2767.2|2768.4|2767.2|2764.9|2763.7|113
1750679400000|2025-06-23 11:50:00|2768.1|2766.9|2767.9|2766.7|2768.4|2767.2|2766.9|2765.7|81
1750679700000|2025-06-23 11:55:00|2767.6|2766.4|2768.9|2767.7|2768.9|2767.7|2767.6|2766.4|17
1750680000000|2025-06-23 12:00:00|2769.4|2768.2|2769.9|2768.7|2770.4|2769.2|2769.1|2767.9|32
1750680300000|2025-06-23 12:05:00|2769.6|2768.4|2769.9|2768.7|2769.9|2768.7|2768.9|2767.7|54
1750680600000|2025-06-23 12:10:00|2770.1|2768.9|2770.6|2769.4|2770.9|2769.7|2769.9|2768.7|30
1750680900000|2025-06-23 12:15:00|2770.9|2769.7|2769.9|2768.7|2770.9|2769.7|2769.4|2768.2|29
1750681200000|2025-06-23 12:20:00|2769.6|2768.4|2770.4|2769.2|2770.6|2769.4|2769.6|2768.4|16
1750681500000|2025-06-23 12:25:00|2770.6|2769.4|2769.9|2768.7|2770.9|2769.7|2769.9|2768.7|24
1750681800000|2025-06-23 12:30:00|2769.4|2768.2|2770.4|2769.2|2770.6|2769.4|2769.4|2768.2|30
1750682100000|2025-06-23 12:35:00|2770.6|2769.4|2770.9|2769.7|2770.9|2769.7|2770.4|2769.2|40
1750682400000|2025-06-23 12:40:00|2770.4|2769.2|2771.4|2770.2|2771.4|2770.2|2770.4|2769.2|40
1750682700000|2025-06-23 12:45:00|2770.9|2769.7|2770.9|2769.7|2771.4|2770.2|2770.9|2769.7|25
1750683000000|2025-06-23 12:50:00|2771.4|2770.2|2770.9|2769.7|2771.6|2770.4|2770.9|2769.7|50
1750683300000|2025-06-23 12:55:00|2771.4|2770.2|2771.4|2770.2|2771.9|2770.7|2771.4|2770.2|42
1750683600000|2025-06-23 13:00:00|2770.9|2769.7|2770.4|2769.2|2771.4|2770.2|2770.4|2769.2|61
1750683900000|2025-06-23 13:05:00|2770.1|2768.9|2769.6|2768.4|2770.9|2769.7|2768.9|2767.7|129
1750684200000|2025-06-23 13:10:00|2769.9|2768.7|2769.9|2768.7|2769.9|2768.7|2768.6|2767.4|56
1750684500000|2025-06-23 13:15:00|2769.4|2768.2|2769.9|2768.7|2770.4|2769.2|2769.4|2768.2|29
1750684800000|2025-06-23 13:20:00|2770.4|2769.2|2770.4|2769.2|2770.9|2769.7|2769.9|2768.7|47
1750685100000|2025-06-23 13:25:00|2769.9|2768.7|2770.9|2769.7|2770.9|2769.7|2769.4|2768.2|138
1750685400000|2025-06-23 13:30:00|2771.4|2770.2|2770.9|2769.7|2772.9|2771.7|2769.4|2768.2|232
1750685700000|2025-06-23 13:35:00|2771.1|2769.9|2772.9|2771.7|2772.9|2771.7|2770.4|2769.2|116
1750686000000|2025-06-23 13:40:00|2772.4|2771.2|2772.6|2771.4|2773.9|2772.7|2772.4|2771.2|72
1750686300000|2025-06-23 13:45:00|2773.1|2771.9|2773.9|2772.7|2773.9|2772.7|2772.9|2771.7|96
1750686600000|2025-06-23 13:50:00|2774.1|2772.9|2774.4|2773.2|2774.9|2773.7|2773.4|2772.2|77
1750686900000|2025-06-23 13:55:00|2774.9|2773.7|2776.4|2775.2|2776.4|2775.2|2773.9|2772.7|104
1750687200000|2025-06-23 14:00:00|2776.6|2775.4|2775.9|2774.7|2777.9|2776.7|2775.1|2773.9|123
1750687500000|2025-06-23 14:05:00|2775.4|2774.2|2775.9|2774.7|2776.9|2775.7|2775.4|2774.2|86
1750687800000|2025-06-23 14:10:00|2775.4|2774.2|2774.9|2773.7|2775.9|2774.7|2774.4|2773.2|47
1750688100000|2025-06-23 14:15:00|2775.4|2774.2|2774.4|2773.2|2775.4|2774.2|2774.4|2773.2|28
1750688400000|2025-06-23 14:20:00|2774.6|2773.4|2773.4|2772.2|2774.9|2773.7|2772.9|2771.7|66
1750688700000|2025-06-23 14:25:00|2773.9|2772.7|2773.4|2772.2|2773.9|2772.7|2772.4|2771.2|49
1750689000000|2025-06-23 14:30:00|2773.6|2772.4|2773.4|2772.2|2774.4|2773.2|2772.9|2771.7|71
1750689300000|2025-06-23 14:35:00|2773.1|2771.9|2772.9|2771.7|2773.9|2772.7|2771.9|2770.7|201
1750689600000|2025-06-23 14:40:00|2773.1|2771.9|2772.9|2771.7|2773.9|2772.7|2772.4|2771.2|159
1750689900000|2025-06-23 14:45:00|2773.4|2772.2|2772.9|2771.7|2773.4|2772.2|2772.4|2771.2|63
1750690200000|2025-06-23 14:50:00|2773.4|2772.2|2772.9|2771.7|2774.4|2773.2|2772.9|2771.7|163
1750690500000|2025-06-23 14:55:00|2772.4|2771.2|2771.9|2770.7|2773.4|2772.2|2771.9|2770.7|168
1750690800000|2025-06-23 15:00:00|2771.6|2770.4|2772.4|2771.2|2773.4|2772.2|2771.6|2770.4|205
1750691100000|2025-06-23 15:05:00|2772.9|2771.7|2772.9|2771.7|2772.9|2771.7|2772.4|2771.2|77
1750691400000|2025-06-23 15:10:00|2773.4|2772.2|2773.4|2772.2|2773.4|2772.2|2771.9|2770.7|113
1750691700000|2025-06-23 15:15:00|2773.9|2772.7|2773.4|2772.2|2773.9|2772.7|2773.1|2771.9|41
1750692000000|2025-06-23 15:20:00|2773.6|2772.4|2773.1|2771.9|2773.9|2772.7|2772.9|2771.7|60
1750692300000|2025-06-23 15:25:00|2772.9|2771.7|2771.4|2770.2|2773.4|2772.2|2771.4|2770.2|72
1750692600000|2025-06-23 15:30:00|2771.1|2769.9|2771.9|2770.7|2772.4|2771.2|2770.9|2769.7|107
1750692900000|2025-06-23 15:35:00|2771.6|2770.4|2771.9|2770.7|2772.9|2771.7|2770.9|2769.7|92
1750693200000|2025-06-23 15:40:00|2771.6|2770.4|2769.4|2768.2|2771.9|2770.7|2769.4|2768.2|121
1750693500000|2025-06-23 15:45:00|2769.1|2767.9|2769.9|2768.7|2770.4|2769.2|2768.4|2767.2|138
1750693800000|2025-06-23 15:50:00|2769.6|2768.4|2768.9|2767.7|2770.4|2769.2|2768.9|2767.7|57
1750694100000|2025-06-23 15:55:00|2768.6|2767.4|2769.4|2768.2|2769.9|2768.7|2768.6|2767.4|131
1750694400000|2025-06-23 16:00:00|2768.9|2767.7|2769.4|2768.2|2769.4|2768.2|2767.9|2766.7|92
1750694700000|2025-06-23 16:05:00|2769.1|2767.9|2768.4|2767.2|2769.4|2768.2|2768.4|2767.2|39
1750695000000|2025-06-23 16:10:00|2768.6|2767.4|2769.4|2768.2|2769.9|2768.7|2768.4|2767.2|34
1750695300000|2025-06-23 16:15:00|2769.1|2767.9|2768.1|2766.9|2769.9|2768.7|2767.4|2766.2|81
1750695600000|2025-06-23 16:20:00|2768.4|2767.2|2766.4|2765.2|2768.4|2767.2|2766.4|2765.2|21
1750695900000|2025-06-23 16:25:00|2766.1|2764.9|2764.4|2763.2|2766.1|2764.9|2764.4|2763.2|63
1750696200000|2025-06-23 16:30:00|2763.9|2762.7|2761.4|2760.2|2764.1|2762.9|2761.4|2760.2|95
1750696500000|2025-06-23 16:35:00|2760.9|2759.7|2760.4|2759.2|2761.9|2760.7|2757.9|2756.7|226
1750696800000|2025-06-23 16:40:00|2759.9|2758.7|2764.4|2763.2|2764.9|2763.7|2759.4|2758.2|143
1750697100000|2025-06-23 16:45:00|2764.9|2763.7|2764.4|2763.2|2766.4|2765.2|2762.4|2761.2|68
1750697400000|2025-06-23 16:50:00|2763.9|2762.7|2763.9|2762.7|2764.9|2763.7|2761.9|2760.7|87
1750697700000|2025-06-23 16:55:00|2763.4|2762.2|2761.9|2760.7|2763.9|2762.7|2761.4|2760.2|100
1750698000000|2025-06-23 17:00:00|2761.4|2760.2|2765.9|2764.7|2766.4|2765.2|2761.4|2760.2|104
1750698300000|2025-06-23 17:05:00|2765.6|2764.4|2767.1|2765.9|2767.1|2765.9|2764.4|2763.2|79
1750698600000|2025-06-23 17:10:00|2766.9|2765.7|2769.9|2768.7|2769.9|2768.7|2766.9|2765.7|132
1750698900000|2025-06-23 17:15:00|2770.4|2769.2|2772.4|2771.2|2772.6|2771.4|2769.4|2768.2|75
1750699200000|2025-06-23 17:20:00|2772.9|2771.7|2774.9|2773.7|2775.4|2774.2|2772.4|2771.2|99
1750699500000|2025-06-23 17:25:00|2775.1|2773.9|2776.4|2775.2|2776.9|2775.7|2774.4|2773.2|193
1750699800000|2025-06-23 17:30:00|2776.9|2775.7|2778.4|2777.2|2779.1|2777.9|2776.9|2775.7|152
1750700100000|2025-06-23 17:35:00|2778.9|2777.7|2780.4|2779.2|2781.4|2780.2|2777.9|2776.7|105
1750700400000|2025-06-23 17:40:00|2780.6|2779.4|2779.4|2778.2|2780.9|2779.7|2777.9|2776.7|92
1750700700000|2025-06-23 17:45:00|2779.9|2778.7|2778.9|2777.7|2780.4|2779.2|2778.9|2777.7|68
1750701000000|2025-06-23 17:50:00|2778.4|2777.2|2778.9|2777.7|2779.4|2778.2|2778.4|2777.2|83
1750701300000|2025-06-23 17:55:00|2779.4|2778.2|2779.4|2778.2|2779.9|2778.7|2778.9|2777.7|41
1750701600000|2025-06-23 18:00:00|2779.1|2777.9|2779.1|2777.9|2779.4|2778.2|2778.4|2777.2|92
1750701900000|2025-06-23 18:05:00|2778.9|2777.7|2779.4|2778.2|2779.9|2778.7|2778.9|2777.7|73
1750702200000|2025-06-23 18:10:00|2779.6|2778.4|2779.4|2778.2|2779.9|2778.7|2779.4|2778.2|61
1750702500000|2025-06-23 18:15:00|2779.6|2778.4|2779.4|2778.2|2779.9|2778.7|2778.4|2777.2|104
1750702800000|2025-06-23 18:20:00|2779.9|2778.7|2779.4|2778.2|2780.4|2779.2|2779.4|2778.2|76
1750703100000|2025-06-23 18:25:00|2779.6|2778.4|2778.9|2777.7|2779.9|2778.7|2778.4|2777.2|109
1750703400000|2025-06-23 18:30:00|2778.4|2777.2|2780.1|2778.9|2780.1|2778.9|2778.4|2777.2|86
1750703700000|2025-06-23 18:35:00|2779.9|2778.7|2779.6|2778.4|2780.1|2778.9|2779.4|2778.2|50
1750704000000|2025-06-23 18:40:00|2779.9|2778.7|2779.9|2778.7|2780.4|2779.2|2778.9|2777.7|71
1750704300000|2025-06-23 18:45:00|2779.6|2778.4|2779.9|2778.7|2779.9|2778.7|2779.4|2778.2|54
1750704600000|2025-06-23 18:50:00|2779.6|2778.4|2779.9|2778.7|2780.4|2779.2|2779.4|2778.2|98
1750704900000|2025-06-23 18:55:00|2779.4|2778.2|2780.6|2779.4|2780.9|2779.7|2779.4|2778.2|61
1750705200000|2025-06-23 19:00:00|2780.4|2779.2|2782.4|2781.2|2782.9|2781.7|2780.4|2779.2|74
1750705500000|2025-06-23 19:05:00|2782.1|2780.9|2781.4|2780.2|2782.1|2780.9|2780.9|2779.7|85
1750705800000|2025-06-23 19:10:00|2781.1|2779.9|2782.4|2781.2|2782.9|2781.7|2780.4|2779.2|331
1750706100000|2025-06-23 19:15:00|2782.9|2781.7|2781.4|2780.2|2782.9|2781.7|2780.9|2779.7|149
1750706400000|2025-06-23 19:20:00|2780.9|2779.7|2781.9|2780.7|2782.4|2781.2|2780.9|2779.7|53
1750706700000|2025-06-23 19:25:00|2782.4|2781.2|2781.9|2780.7|2782.4|2781.2|2781.9|2780.7|87
1750707000000|2025-06-23 19:30:00|2782.4|2781.2|2781.9|2780.7|2782.4|2781.2|2781.4|2780.2|77
1750707300000|2025-06-23 19:35:00|2782.1|2780.9|2781.9|2780.7|2782.4|2781.2|2781.4|2780.2|83
1750707600000|2025-06-23 19:40:00|2781.4|2780.2|2781.4|2780.2|2781.9|2780.7|2780.9|2779.7|102
1750707900000|2025-06-23 19:45:00|2780.9|2779.7|2780.4|2779.2|2780.9|2779.7|2779.4|2778.2|169
1750708200000|2025-06-23 19:50:00|2780.6|2779.4|2780.9|2779.7|2782.4|2781.2|2779.9|2778.7|198
1750708500000|2025-06-23 19:55:00|2780.4|2779.2|2781.9|2780.7|2783.4|2782.2|2780.4|2779.2|350
1750708800000|2025-06-23 20:00:00|2781.6|2780.4|2781.9|2780.7|2782.4|2781.2|2780.9|2779.7|28
1750709100000|2025-06-23 20:05:00|2781.6|2780.4|2782.4|2781.2|2782.4|2781.2|2781.4|2780.2|16
1750709400000|2025-06-23 20:10:00|2782.6|2781.4|2782.9|2781.7|2782.9|2781.7|2782.4|2781.2|6
1750709700000|2025-06-23 20:15:00|2782.4|2781.2|2782.4|2781.2|2782.6|2781.4|2782.4|2781.2|11
1750710000000|2025-06-23 20:20:00|2781.9|2780.7|2782.4|2781.2|2782.4|2781.2|2781.9|2780.7|8
1750710300000|2025-06-23 20:25:00|2782.6|2781.4|2782.4|2781.2|2782.9|2781.7|2782.4|2781.2|1
1750710600000|2025-06-23 20:30:00|2782.9|2781.7|2782.4|2781.2|2782.9|2781.7|2782.4|2781.2|2
1750710900000|2025-06-23 20:35:00|2782.6|2781.4|2782.9|2781.7|2782.9|2781.7|2782.6|2781.4|5
1750711200000|2025-06-23 20:40:00|2783.1|2781.9|2782.9|2781.7|2783.4|2782.2|2782.9|2781.7|8
1750711500000|2025-06-23 20:45:00|2783.1|2781.9|2782.9|2781.7|2783.4|2782.2|2782.9|2781.7|4
1750711800000|2025-06-23 20:50:00|2782.4|2781.2|2783.1|2781.1|2783.2|2781.4|2782.1|2780.9|16
1750712100000|2025-06-23 20:55:00|2783.2|2781.2|2784|2782|2784.5|2782.5|2783.1|2781.1|0
1750712400000|2025-06-23 21:00:00|2784.1|2782.1|2784|2782|2784.2|2782.2|2783.9|2781.9|1
1750712700000|2025-06-23 21:05:00|2784.1|2782.1|2784.1|2782.1|2784.1|2782.1|2783.9|2781.9|0
1750713000000|2025-06-23 21:10:00|2784|2782|2783.9|2781.9|2784|2782|2783.9|2781.9|0
1750713600000|2025-06-23 21:20:00|2784|2782|2784|2782|2784|2782|2784|2782|0
1750713900000|2025-06-23 21:25:00|2783.9|2781.9|2784|2782|2784.1|2782.1|2783.8|2781.8|0
1750714200000|2025-06-23 21:30:00|2783.9|2781.9|2784.1|2782.1|2784.1|2782.1|2783.9|2781.9|0
1750714500000|2025-06-23 21:35:00|2784|2782|2784.2|2782.2|2784.2|2782.2|2783.9|2781.9|0
1750714800000|2025-06-23 21:40:00|2784.1|2782.1|2784|2782|2784.1|2782.1|2784|2782|0
1750715100000|2025-06-23 21:45:00|2784.1|2782.1|2784.1|2782.1|2784.1|2782.1|2783.9|2781.9|0
1750715400000|2025-06-23 21:50:00|2784|2782|2784.1|2782.1|2784.1|2782.1|2784|2782|0
1750715700000|2025-06-23 21:55:00|2784.2|2782.2|2784.1|2782.1|2784.2|2782.2|2783.9|2781.9|0
1750716000000|2025-06-23 22:00:00|2783.9|2781.9|2787.6|2785.6|2788.4|2786.4|2781.6|2779.6|0
1750716300000|2025-06-23 22:05:00|2787.5|2785.5|2788.2|2786.2|2788.7|2786.7|2785.8|2783.8|0
1750716600000|2025-06-23 22:10:00|2788.1|2786.1|2788|2786|2788.2|2786.2|2786.9|2784.9|0
1750716900000|2025-06-23 22:15:00|2788.2|2786.2|2787.6|2785.6|2788.3|2786.3|2787.1|2785.1|0
1750717200000|2025-06-23 22:20:00|2787.5|2785.5|2794.1|2792.1|2794.1|2792.1|2787.5|2785.5|0
1750717500000|2025-06-23 22:25:00|2794.3|2792.3|2795.2|2793.2|2796.3|2794.3|2794.3|2792.3|0
1750717800000|2025-06-23 22:30:00|2795.1|2793.1|2795.3|2793.3|2796.2|2794.2|2793.8|2791.8|0
1750718100000|2025-06-23 22:35:00|2795.2|2793.2|2794|2792|2796.2|2794.2|2793.4|2791.4|0
1750718400000|2025-06-23 22:40:00|2794.1|2792.1|2793.7|2791.7|2794.3|2792.3|2793.7|2791.7|0
1750718700000|2025-06-23 22:45:00|2793.6|2791.6|2792.8|2790.8|2793.9|2791.9|2792.8|2790.8|0
1750719000000|2025-06-23 22:50:00|2792.6|2790.6|2795.2|2793.2|2795.4|2793.4|2792.2|2790.2|0
1750719300000|2025-06-23 22:55:00|2795.4|2793.4|2795.9|2793.9|2796.2|2794.2|2795.1|2793.1|0
1750719600000|2025-06-23 23:00:00|2796|2794|2795.1|2793.1|2796.4|2794.4|2794.9|2792.9|0
1750719900000|2025-06-23 23:05:00|2795|2793|2795.1|2793.1|2795.5|2793.5|2794.8|2792.8|0
1750720200000|2025-06-23 23:10:00|2795.2|2793.2|2795.5|2793.5|2796|2794|2795.1|2793.1|0
1750720500000|2025-06-23 23:15:00|2795.6|2793.6|2796|2794|2797|2795|2795.3|2793.3|0
1750720800000|2025-06-23 23:20:00|2796.1|2794.1|2796.1|2794.1|2796.5|2794.5|2795.6|2793.6|0
1750721100000|2025-06-23 23:25:00|2796|2794|2795.3|2793.3|2796.1|2794.1|2795.2|2793.2|0
1750721400000|2025-06-23 23:30:00|2795.2|2793.2|2791.8|2789.8|2795.4|2793.4|2791|2789|0
1750721700000|2025-06-23 23:35:00|2791.6|2789.6|2792.2|2790.2|2793.7|2791.7|2791.4|2789.4|0
1750722000000|2025-06-23 23:40:00|2792.4|2790.4|2795.3|2793.3|2795.6|2793.6|2792.2|2790.2|0
1750722300000|2025-06-23 23:45:00|2795.4|2793.4|2790.4|2789.2|2795.4|2793.4|2790.4|2789.2|904
1750722600000|2025-06-23 23:50:00|2789.9|2788.7|2791.6|2790.4|2792.9|2791.7|2789.9|2788.7|399
1750722900000|2025-06-23 23:55:00|2791.4|2790.2|2790.4|2789.2|2792.4|2791.2|2790.1|2788.9|465
1750723200000|2025-06-24 00:00:00|2790.2|2789.4|2790.7|2789.9|2795.2|2794.4|2789.7|2788.9|1668
1750723500000|2025-06-24 00:05:00|2790.2|2789.4|2798.7|2797.9|2799.7|2798.9|2790.2|2789.4|1360
1750723800000|2025-06-24 00:10:00|2799.2|2798.4|2795.7|2794.9|2800.2|2799.4|2794.2|2793.4|1051
1750724100000|2025-06-24 00:15:00|2795.2|2794.4|2793.9|2793.1|2796.2|2795.4|2792.9|2792.1|636
1750724400000|2025-06-24 00:20:00|2794.2|2793.4|2790.7|2789.9|2794.2|2793.4|2790.7|2789.9|486
1750724700000|2025-06-24 00:25:00|2791.2|2790.4|2790.7|2789.9|2792.7|2791.9|2790.2|2789.4|342
1750725000000|2025-06-24 00:30:00|2791.7|2790.9|2788.7|2787.9|2793.2|2792.4|2788.7|2787.9|411
1750725300000|2025-06-24 00:35:00|2788.4|2787.6|2790.7|2789.9|2792.7|2791.9|2788.2|2787.4|424
1750725600000|2025-06-24 00:40:00|2790.9|2790.1|2787.2|2786.4|2791.2|2790.4|2786.2|2785.4|306
1750725900000|2025-06-24 00:45:00|2786.9|2786.1|2784.7|2783.9|2788.2|2787.4|2783.7|2782.9|366
1750726200000|2025-06-24 00:50:00|2784.2|2783.4|2784.9|2784.1|2787.2|2786.4|2783.4|2782.6|273
1750726500000|2025-06-24 00:55:00|2785.2|2784.4|2781.2|2780.4|2785.2|2784.4|2780.2|2779.4|340
1750726800000|2025-06-24 01:00:00|2781.4|2780.6|2777.7|2776.9|2783.2|2782.4|2776.7|2775.9|778
1750727100000|2025-06-24 01:05:00|2778.2|2777.4|2783.7|2782.9|2783.7|2782.9|2778.2|2777.4|366
1750727400000|2025-06-24 01:10:00|2783.4|2782.6|2783.7|2782.9|2783.7|2782.9|2781.7|2780.9|242
1750727700000|2025-06-24 01:15:00|2783.2|2782.4|2782.2|2781.4|2783.2|2782.4|2781.2|2780.4|380
1750728000000|2025-06-24 01:20:00|2781.7|2780.9|2783.2|2782.4|2783.7|2782.9|2780.7|2779.9|185
1750728300000|2025-06-24 01:25:00|2782.9|2782.1|2783.7|2782.9|2783.7|2782.9|2782.2|2781.4|109
1750728600000|2025-06-24 01:30:00|2783.2|2782.4|2783.2|2782.4|2784.4|2783.6|2782.9|2782.1|178
1750728900000|2025-06-24 01:35:00|2783.4|2782.6|2785.2|2784.4|2785.7|2784.9|2783.4|2782.6|179
1750729200000|2025-06-24 01:40:00|2785.7|2784.9|2785.7|2784.9|2787.2|2786.4|2785.2|2784.4|149
1750729500000|2025-06-24 01:45:00|2785.4|2784.6|2787.7|2786.9|2788.2|2787.4|2785.2|2784.4|188
1750729800000|2025-06-24 01:50:00|2787.9|2787.1|2787.2|2786.4|2788.2|2787.4|2786.7|2785.9|211
1750730100000|2025-06-24 01:55:00|2787.7|2786.9|2789.7|2788.9|2789.7|2788.9|2787.7|2786.9|121
1750730400000|2025-06-24 02:00:00|2789.9|2789.1|2787.7|2786.9|2790.2|2789.4|2787.4|2786.6|302
1750730700000|2025-06-24 02:05:00|2787.4|2786.6|2782.7|2781.9|2787.7|2786.9|2782.7|2781.9|263
1750731000000|2025-06-24 02:10:00|2782.9|2782.1|2783.2|2782.4|2784.7|2783.9|2781.7|2780.9|412
1750731300000|2025-06-24 02:15:00|2782.7|2781.9|2782.2|2781.4|2783.2|2782.4|2779.7|2778.9|361
1750731600000|2025-06-24 02:20:00|2781.9|2781.1|2782.2|2781.4|2782.7|2781.9|2781.7|2780.9|172
1750731900000|2025-06-24 02:25:00|2781.7|2780.9|2782.4|2781.6|2783.2|2782.4|2781.7|2780.9|125
1750732200000|2025-06-24 02:30:00|2782.6|2781.4|2780.4|2779.2|2783.4|2782.2|2780.4|2779.2|104
1750732500000|2025-06-24 02:35:00|2780.1|2778.9|2778.4|2777.2|2780.4|2779.2|2778.4|2777.2|138
1750732800000|2025-06-24 02:40:00|2777.9|2776.7|2779.4|2778.2|2779.4|2778.2|2777.6|2776.4|72
1750733100000|2025-06-24 02:45:00|2778.9|2777.7|2778.4|2777.2|2779.9|2778.7|2777.9|2776.7|81
1750733400000|2025-06-24 02:50:00|2778.6|2777.4|2780.4|2779.2|2780.4|2779.2|2778.4|2777.2|76
1750733700000|2025-06-24 02:55:00|2780.1|2778.9|2780.9|2779.7|2780.9|2779.7|2779.4|2778.2|65
1750734000000|2025-06-24 03:00:00|2780.4|2779.2|2779.4|2778.2|2780.6|2779.4|2778.9|2777.7|152
1750734300000|2025-06-24 03:05:00|2779.6|2778.4|2778.9|2777.7|2779.9|2778.7|2778.4|2777.2|149
1750734600000|2025-06-24 03:10:00|2778.6|2777.4|2779.9|2778.7|2780.1|2778.9|2778.6|2777.4|126
1750734900000|2025-06-24 03:15:00|2779.4|2778.2|2779.4|2778.2|2779.9|2778.7|2779.4|2778.2|76
1750735200000|2025-06-24 03:20:00|2779.9|2778.7|2780.9|2779.7|2781.4|2780.2|2779.9|2778.7|88
1750735500000|2025-06-24 03:25:00|2781.4|2780.2|2782.4|2781.2|2782.4|2781.2|2780.9|2779.7|176
1750735800000|2025-06-24 03:30:00|2782.2|2781.4|2782.7|2781.9|2783.7|2782.9|2781.7|2780.9|426
1750736100000|2025-06-24 03:35:00|2783.2|2782.4|2783.2|2782.4|2783.7|2782.9|2782.2|2781.4|214
1750736400000|2025-06-24 03:40:00|2782.9|2782.1|2784.2|2783.4|2784.7|2783.9|2782.9|2782.1|197
1750736700000|2025-06-24 03:45:00|2784.4|2783.6|2784.2|2783.4|2784.7|2783.9|2783.7|2782.9|100
1750737000000|2025-06-24 03:50:00|2783.7|2782.9|2784.2|2783.4|2784.2|2783.4|2783.2|2782.4|164
1750737300000|2025-06-24 03:55:00|2784.7|2783.9|2784.2|2783.4|2784.7|2783.9|2783.7|2782.9|176
1750737600000|2025-06-24 04:00:00|2784.7|2783.9|2784.2|2783.4|2784.9|2784.1|2783.7|2782.9|144
1750737900000|2025-06-24 04:05:00|2784.4|2783.6|2784.2|2783.4|2785.2|2784.4|2783.4|2782.6|290
1750738200000|2025-06-24 04:10:00|2783.7|2782.9|2782.2|2781.4|2783.7|2782.9|2782.2|2781.4|113
1750738500000|2025-06-24 04:15:00|2781.7|2780.9|2782.2|2781.4|2782.4|2781.6|2780.7|2779.9|189
1750738800000|2025-06-24 04:20:00|2781.9|2781.1|2782.2|2781.4|2782.7|2781.9|2781.7|2780.9|102
1750739100000|2025-06-24 04:25:00|2782.4|2781.6|2782.7|2781.9|2783.2|2782.4|2782.2|2781.4|140
1750739400000|2025-06-24 04:30:00|2782.2|2781.4|2782.9|2782.1|2783.7|2782.9|2782.2|2781.4|208
1750739700000|2025-06-24 04:35:00|2782.7|2781.9|2782.9|2782.1|2783.2|2782.4|2782.7|2781.9|112
1750740000000|2025-06-24 04:40:00|2783.2|2782.4|2783.7|2782.9|2783.9|2783.1|2783.2|2782.4|105
1750740300000|2025-06-24 04:45:00|2783.2|2782.4|2782.9|2782.1|2783.7|2782.9|2782.7|2781.9|212
1750740600000|2025-06-24 04:50:00|2782.7|2781.9|2783.2|2782.4|2783.2|2782.4|2782.2|2781.4|160
1750740900000|2025-06-24 04:55:00|2783.4|2782.6|2783.7|2782.9|2783.7|2782.9|2783.2|2782.4|136
1750741200000|2025-06-24 05:00:00|2784.2|2783.4|2783.2|2782.4|2784.9|2784.1|2783.2|2782.4|312
1750741500000|2025-06-24 05:05:00|2782.9|2782.1|2783.7|2782.9|2783.7|2782.9|2782.4|2781.6|348
1750741800000|2025-06-24 05:10:00|2783.2|2782.4|2782.7|2781.9|2783.7|2782.9|2782.7|2781.9|182
1750742100000|2025-06-24 05:15:00|2782.2|2781.4|2782.2|2781.4|2782.7|2781.9|2782.2|2781.4|161
1750742400000|2025-06-24 05:20:00|2782.4|2781.6|2781.7|2780.9|2782.4|2781.6|2781.2|2780.4|281
1750742700000|2025-06-24 05:25:00|2782.2|2781.4|2782.2|2781.4|2782.2|2781.4|2781.7|2780.9|235
1750743000000|2025-06-24 05:30:00|2781.7|2780.9|2783.2|2782.4|2783.2|2782.4|2781.7|2780.9|377
1750743300000|2025-06-24 05:35:00|2783.4|2782.6|2783.9|2783.1|2784.2|2783.4|2783.2|2782.4|372
1750743600000|2025-06-24 05:40:00|2784.2|2783.4|2785.7|2784.9|2786.2|2785.4|2783.9|2783.1|386
1750743900000|2025-06-24 05:45:00|2785.4|2784.6|2784.4|2783.6|2786.2|2785.4|2784.2|2783.4|290
1750744200000|2025-06-24 05:50:00|2784.2|2783.4|2783.2|2782.4|2784.2|2783.4|2783.2|2782.4|140
1750744500000|2025-06-24 05:55:00|2782.9|2782.1|2782.7|2781.9|2783.7|2782.9|2782.7|2781.9|201
1750744800000|2025-06-24 06:00:00|2782.2|2781.4|2780.2|2779.4|2782.7|2781.9|2780.2|2779.4|433
1750745100000|2025-06-24 06:05:00|2780.4|2779.6|2780.7|2779.9|2780.7|2779.9|2779.2|2778.4|390
1750745400000|2025-06-24 06:10:00|2780.4|2779.6|2780.7|2779.9|2781.2|2780.4|2779.7|2778.9|439
1750745700000|2025-06-24 06:15:00|2780.2|2779.4|2779.2|2778.4|2780.7|2779.9|2779.2|2778.4|325
1750746000000|2025-06-24 06:20:00|2778.7|2777.9|2776.2|2775.4|2778.7|2777.9|2775.7|2774.9|810
1750746300000|2025-06-24 06:25:00|2776.4|2775.6|2780.4|2779.6|2781.2|2780.4|2776.2|2775.4|1957
1750746600000|2025-06-24 06:30:00|2780.2|2779.4|2784.2|2783.4|2784.2|2783.4|2780.2|2779.4|2438
1750746900000|2025-06-24 06:35:00|2784.4|2783.6|2783.4|2781.4|2785.2|2784.4|2783.3|2781.3|874
1750747200000|2025-06-24 06:40:00|2783.5|2781.5|2784.1|2782.1|2784.7|2782.7|2783.1|2781.1|30
1750747500000|2025-06-24 06:45:00|2783.9|2781.9|2784|2782|2784.5|2782.5|2783.4|2781.4|832
1750747800000|2025-06-24 06:50:00|2783.8|2781.8|2782.9|2780.9|2784.3|2782.3|2782.4|2780.4|0
1750748100000|2025-06-24 06:55:00|2783|2781|2784.1|2782.1|2785.1|2783.1|2783|2781|0
1750748400000|2025-06-24 07:00:00|2784.2|2782.2|2783.1|2781.1|2784.4|2782.4|2781.3|2779.3|0
1750748700000|2025-06-24 07:05:00|2782.8|2780.8|2782.3|2780.3|2784.1|2782.1|2781.2|2779.2|0
1750749000000|2025-06-24 07:10:00|2782.5|2780.5|2779.4|2777.4|2782.5|2780.5|2779.4|2777.4|0
1750749300000|2025-06-24 07:15:00|2779.6|2777.6|2779.2|2777.2|2780.4|2778.4|2778.7|2776.7|0
1750749600000|2025-06-24 07:20:00|2779.1|2777.1|2778.7|2776.7|2779.6|2777.6|2778.1|2776.1|0
1750749900000|2025-06-24 07:25:00|2778.6|2776.6|2776.4|2774.4|2779.2|2777.2|2776.3|2774.3|0
1750750200000|2025-06-24 07:30:00|2776.5|2774.5|2775.7|2773.7|2776.9|2774.9|2773.9|2771.9|0
1750750500000|2025-06-24 07:35:00|2775.8|2773.8|2776.2|2774.2|2776.5|2774.5|2773.4|2771.4|0
1750750800000|2025-06-24 07:40:00|2776.3|2774.3|2776.8|2774.8|2777|2775|2775|2773|0
1750751100000|2025-06-24 07:45:00|2777|2775|2777.5|2775.5|2778.5|2776.5|2776.7|2774.7|0
1750751400000|2025-06-24 07:50:00|2777.6|2775.6|2774.9|2772.9|2778|2776|2772.7|2770.7|0
1750751700000|2025-06-24 07:55:00|2774.8|2772.8|2778.2|2776.2|2778.3|2776.3|2774.4|2772.4|0
1750752000000|2025-06-24 08:00:00|2778|2776|2776.9|2775.7|2781.9|2780.7|2775.4|2774.2|557
1750752300000|2025-06-24 08:05:00|2777.4|2776.2|2778.4|2777.2|2778.6|2777.4|2776.6|2775.4|153
1750752600000|2025-06-24 08:10:00|2778.6|2777.4|2778.9|2777.7|2779.1|2777.9|2777.4|2776.2|70
1750752900000|2025-06-24 08:15:00|2779.1|2777.9|2779.4|2778.2|2779.4|2778.2|2777.9|2776.7|102
1750753200000|2025-06-24 08:20:00|2779.9|2778.7|2780.9|2779.7|2781.6|2780.4|2779.4|2778.2|74
1750753500000|2025-06-24 08:25:00|2780.4|2779.2|2781.9|2780.7|2781.9|2780.7|2779.9|2778.7|36
1750753800000|2025-06-24 08:30:00|2781.4|2780.2|2779.4|2778.2|2781.4|2780.2|2779.1|2777.9|76
1750754100000|2025-06-24 08:35:00|2779.6|2778.4|2779.9|2778.7|2780.4|2779.2|2778.9|2777.7|45
1750754400000|2025-06-24 08:40:00|2779.4|2778.2|2780.4|2779.2|2780.4|2779.2|2778.9|2777.7|47
1750754700000|2025-06-24 08:45:00|2780.1|2778.9|2780.9|2779.7|2781.6|2780.4|2779.9|2778.7|38
1750755000000|2025-06-24 08:50:00|2780.6|2779.4|2780.9|2779.7|2781.9|2780.7|2780.4|2779.2|21
1750755300000|2025-06-24 08:55:00|2781.1|2779.9|2781.4|2780.2|2781.9|2780.7|2780.9|2779.7|19
1750755600000|2025-06-24 09:00:00|2781.6|2780.4|2781.4|2780.2|2782.4|2781.2|2781.4|2780.2|43
1750755900000|2025-06-24 09:05:00|2781.6|2780.4|2781.6|2780.4|2781.9|2780.7|2780.9|2779.7|9
1750756200000|2025-06-24 09:10:00|2781.4|2780.2|2781.6|2780.4|2781.9|2780.7|2780.9|2779.7|31
1750756500000|2025-06-24 09:15:00|2781.9|2780.7|2782.9|2781.7|2782.9|2781.7|2781.4|2780.2|34
1750756800000|2025-06-24 09:20:00|2783.1|2781.9|2784.4|2783.2|2784.4|2783.2|2783.1|2781.9|35
1750757100000|2025-06-24 09:25:00|2784.1|2782.9|2784.9|2783.7|2785.1|2783.9|2783.9|2782.7|29
1750757400000|2025-06-24 09:30:00|2785.1|2783.9|2784.9|2783.7|2785.4|2784.2|2784.9|2783.7|20
1750757700000|2025-06-24 09:35:00|2785.4|2784.2|2784.9|2783.7|2785.4|2784.2|2784.4|2783.2|22
1750758000000|2025-06-24 09:40:00|2784.6|2783.4|2783.1|2781.9|2785.4|2784.2|2783.1|2781.9|46
1750758300000|2025-06-24 09:45:00|2783.4|2782.2|2782.4|2781.2|2783.9|2782.7|2782.4|2781.2|68
1750758600000|2025-06-24 09:50:00|2781.9|2780.7|2780.9|2779.7|2781.9|2780.7|2780.9|2779.7|40
1750758900000|2025-06-24 09:55:00|2781.1|2779.9|2781.4|2780.2|2781.9|2780.7|2780.9|2779.7|47
1750759200000|2025-06-24 10:00:00|2781.1|2779.9|2779.9|2778.7|2782.4|2781.2|2779.4|2778.2|61
1750759500000|2025-06-24 10:05:00|2779.6|2778.4|2779.4|2778.2|2779.9|2778.7|2778.9|2777.7|20
1750759800000|2025-06-24 10:10:00|2779.6|2778.4|2779.4|2778.2|2780.4|2779.2|2778.9|2777.7|15
1750760100000|2025-06-24 10:15:00|2778.9|2777.7|2779.4|2778.2|2780.1|2778.9|2778.9|2777.7|25
1750760400000|2025-06-24 10:20:00|2779.6|2778.4|2779.9|2778.7|2779.9|2778.7|2779.4|2778.2|22
1750760700000|2025-06-24 10:25:00|2779.6|2778.4|2779.4|2778.2|2779.9|2778.7|2779.4|2778.2|8
1750761000000|2025-06-24 10:30:00|2778.9|2777.7|2778.4|2777.2|2778.9|2777.7|2777.6|2776.4|74
1750761300000|2025-06-24 10:35:00|2778.1|2776.9|2777.9|2776.7|2778.9|2777.7|2777.4|2776.2|63
1750761600000|2025-06-24 10:40:00|2778.1|2776.9|2777.9|2776.7|2778.9|2777.7|2777.4|2776.2|34
1750761900000|2025-06-24 10:45:00|2778.4|2777.2|2778.4|2777.2|2778.4|2777.2|2778.1|2776.9|4
1750762200000|2025-06-24 10:50:00|2778.6|2777.4|2779.4|2778.2|2779.4|2778.2|2778.4|2777.2|9
1750762500000|2025-06-24 10:55:00|2778.9|2777.7|2778.9|2777.7|2779.9|2778.7|2778.9|2777.7|44
1750762800000|2025-06-24 11:00:00|2778.6|2777.4|2778.9|2777.7|2779.9|2778.7|2778.4|2777.2|46
1750763100000|2025-06-24 11:05:00|2778.6|2777.4|2777.6|2776.4|2778.9|2777.7|2777.4|2776.2|18
1750763400000|2025-06-24 11:10:00|2777.4|2776.2|2777.4|2776.2|2778.4|2777.2|2776.9|2775.7|28
1750763700000|2025-06-24 11:15:00|2777.9|2776.7|2776.4|2775.2|2777.9|2776.7|2775.9|2774.7|111
1750764000000|2025-06-24 11:20:00|2775.9|2774.7|2777.4|2776.2|2777.4|2776.2|2775.4|2774.2|11
1750764300000|2025-06-24 11:25:00|2776.9|2775.7|2778.9|2777.7|2779.4|2778.2|2776.9|2775.7|24
1750764600000|2025-06-24 11:30:00|2778.4|2777.2|2777.9|2776.7|2779.9|2778.7|2777.9|2776.7|55
1750764900000|2025-06-24 11:35:00|2778.1|2776.9|2778.9|2777.7|2779.1|2777.9|2777.9|2776.7|16
1750765200000|2025-06-24 11:40:00|2778.6|2777.4|2778.4|2777.2|2778.9|2777.7|2777.9|2776.7|19
1750765500000|2025-06-24 11:45:00|2778.9|2777.7|2779.4|2778.2|2779.4|2778.2|2778.9|2777.7|50
1750765800000|2025-06-24 11:50:00|2779.1|2777.9|2778.9|2777.7|2779.4|2778.2|2778.4|2777.2|20
1750766100000|2025-06-24 11:55:00|2778.6|2777.4|2778.4|2777.2|2778.9|2777.7|2777.9|2776.7|13
1750766400000|2025-06-24 12:00:00|2777.9|2776.7|2778.4|2777.2|2778.9|2777.7|2777.9|2776.7|29
1750766700000|2025-06-24 12:05:00|2778.9|2777.7|2778.9|2777.7|2778.9|2777.7|2778.4|2777.2|63
1750767000000|2025-06-24 12:10:00|2778.6|2777.4|2777.4|2776.2|2778.6|2777.4|2777.4|2776.2|63
1750767300000|2025-06-24 12:15:00|2777.6|2776.4|2777.6|2776.4|2777.9|2776.7|2776.9|2775.7|64
1750767600000|2025-06-24 12:20:00|2777.9|2776.7|2778.4|2777.2|2778.4|2777.2|2777.4|2776.2|36
1750767900000|2025-06-24 12:25:00|2778.1|2776.9|2777.9|2776.7|2778.9|2777.7|2777.4|2776.2|43
1750768200000|2025-06-24 12:30:00|2777.1|2775.9|2776.9|2775.7|2778.9|2777.7|2776.4|2775.2|79
1750768500000|2025-06-24 12:35:00|2777.4|2776.2|2777.9|2776.7|2778.4|2777.2|2777.4|2776.2|88
1750768800000|2025-06-24 12:40:00|2778.4|2777.2|2777.9|2776.7|2778.4|2777.2|2777.4|2776.2|103
1750769100000|2025-06-24 12:45:00|2778.4|2777.2|2775.9|2774.7|2778.4|2777.2|2775.9|2774.7|44
1750769400000|2025-06-24 12:50:00|2775.6|2774.4|2775.9|2774.7|2776.4|2775.2|2775.4|2774.2|52
1750769700000|2025-06-24 12:55:00|2775.6|2774.4|2775.9|2774.7|2776.4|2775.2|2775.6|2774.4|79
1750770000000|2025-06-24 13:00:00|2775.4|2774.2|2775.9|2774.7|2775.9|2774.7|2774.9|2773.7|96
1750770300000|2025-06-24 13:05:00|2775.4|2774.2|2774.4|2773.2|2775.9|2774.7|2774.4|2773.2|131
1750770600000|2025-06-24 13:10:00|2774.9|2773.7|2774.9|2773.7|2774.9|2773.7|2773.9|2772.7|188
1750770900000|2025-06-24 13:15:00|2774.4|2773.2|2775.4|2774.2|2777.1|2775.9|2774.4|2773.2|240
1750771200000|2025-06-24 13:20:00|2774.9|2773.7|2775.9|2774.7|2775.9|2774.7|2774.9|2773.7|57
1750771500000|2025-06-24 13:25:00|2775.6|2774.4|2774.9|2773.7|2775.9|2774.7|2774.9|2773.7|54
1750771800000|2025-06-24 13:30:00|2775.1|2773.9|2775.4|2774.2|2776.9|2775.7|2773.9|2772.7|400
1750772100000|2025-06-24 13:35:00|2775.9|2774.7|2776.4|2775.2|2776.4|2775.2|2774.4|2773.2|346
1750772400000|2025-06-24 13:40:00|2776.9|2775.7|2777.6|2776.4|2777.9|2776.7|2776.4|2775.2|99
1750772700000|2025-06-24 13:45:00|2777.4|2776.2|2775.9|2774.7|2778.4|2777.2|2775.6|2774.4|81
1750773000000|2025-06-24 13:50:00|2775.6|2774.4|2773.4|2772.2|2775.6|2774.4|2773.4|2772.2|112
1750773300000|2025-06-24 13:55:00|2773.6|2772.4|2771.6|2770.4|2773.9|2772.7|2771.4|2770.2|112
1750773600000|2025-06-24 14:00:00|2771.4|2770.2|2774.1|2772.9|2774.4|2773.2|2770.6|2769.4|206
1750773900000|2025-06-24 14:05:00|2774.4|2773.2|2771.9|2770.7|2774.9|2773.7|2769.9|2768.7|187
1750774200000|2025-06-24 14:10:00|2771.6|2770.4|2772.4|2771.2|2772.9|2771.7|2771.4|2770.2|92
1750774500000|2025-06-24 14:15:00|2772.6|2771.4|2772.4|2771.2|2773.4|2772.2|2771.9|2770.7|103
1750774800000|2025-06-24 14:20:00|2772.9|2771.7|2772.4|2771.2|2773.4|2772.2|2771.9|2770.7|119
1750775100000|2025-06-24 14:25:00|2772.9|2771.7|2771.4|2770.2|2772.9|2771.7|2770.4|2769.2|89
1750775400000|2025-06-24 14:30:00|2771.6|2770.4|2772.4|2771.2|2772.4|2771.2|2770.9|2769.7|58
1750775700000|2025-06-24 14:35:00|2772.1|2770.9|2773.9|2772.7|2773.9|2772.7|2771.9|2770.7|69
1750776000000|2025-06-24 14:40:00|2773.6|2772.4|2774.4|2773.2|2774.9|2773.7|2773.6|2772.4|86
1750776300000|2025-06-24 14:45:00|2774.1|2772.9|2774.4|2773.2|2774.9|2773.7|2773.6|2772.4|133
1750776600000|2025-06-24 14:50:00|2774.9|2773.7|2773.9|2772.7|2774.9|2773.7|2772.9|2771.7|144
1750776900000|2025-06-24 14:55:00|2774.4|2773.2|2772.9|2771.7|2774.4|2773.2|2772.4|2771.2|197
1750777200000|2025-06-24 15:00:00|2773.4|2772.2|2774.4|2773.2|2775.9|2774.7|2773.4|2772.2|140
1750777500000|2025-06-24 15:05:00|2774.1|2772.9|2772.4|2771.2|2774.4|2773.2|2772.4|2771.2|225
1750777800000|2025-06-24 15:10:00|2772.9|2771.7|2772.4|2771.2|2773.4|2772.2|2772.4|2771.2|77
1750778100000|2025-06-24 15:15:00|2771.9|2770.7|2770.9|2769.7|2772.4|2771.2|2770.4|2769.2|305
1750778400000|2025-06-24 15:20:00|2770.6|2769.4|2770.4|2769.2|2770.9|2769.7|2769.9|2768.7|141
1750778700000|2025-06-24 15:25:00|2770.9|2769.7|2771.4|2770.2|2771.4|2770.2|2770.9|2769.7|155
1750779000000|2025-06-24 15:30:00|2771.9|2770.7|2771.4|2770.2|2771.9|2770.7|2770.9|2769.7|161
1750779300000|2025-06-24 15:35:00|2771.1|2769.9|2771.9|2770.7|2772.4|2771.2|2770.4|2769.2|96
1750779600000|2025-06-24 15:40:00|2771.6|2770.4|2770.9|2769.7|2771.9|2770.7|2770.9|2769.7|102
1750779900000|2025-06-24 15:45:00|2771.4|2770.2|2770.9|2769.7|2771.4|2770.2|2770.4|2769.2|193
1750780200000|2025-06-24 15:50:00|2770.4|2769.2|2769.9|2768.7|2770.4|2769.2|2769.4|2768.2|107
1750780500000|2025-06-24 15:55:00|2770.4|2769.2|2770.6|2769.4|2770.9|2769.7|2769.9|2768.7|89
1750780800000|2025-06-24 16:00:00|2770.4|2769.2|2771.9|2770.7|2772.4|2771.2|2770.4|2769.2|70
1750781100000|2025-06-24 16:05:00|2771.6|2770.4|2771.9|2770.7|2771.9|2770.7|2771.4|2770.2|40
1750781400000|2025-06-24 16:10:00|2771.4|2770.2|2771.9|2770.7|2772.4|2771.2|2771.4|2770.2|116
1750781700000|2025-06-24 16:15:00|2772.4|2771.2|2772.4|2771.2|2772.9|2771.7|2771.9|2770.7|40
1750782000000|2025-06-24 16:20:00|2772.1|2770.9|2772.9|2771.7|2772.9|2771.7|2771.9|2770.7|23
1750782300000|2025-06-24 16:25:00|2772.4|2771.2|2773.9|2772.7|2774.4|2773.2|2772.4|2771.2|105
1750782600000|2025-06-24 16:30:00|2774.1|2772.9|2773.6|2772.4|2774.4|2773.2|2773.4|2772.2|28
1750782900000|2025-06-24 16:35:00|2773.9|2772.7|2773.4|2772.2|2774.4|2773.2|2773.4|2772.2|39
1750783200000|2025-06-24 16:40:00|2772.9|2771.7|2773.9|2772.7|2774.4|2773.2|2772.9|2771.7|38
1750783500000|2025-06-24 16:45:00|2773.6|2772.4|2773.9|2772.7|2773.9|2772.7|2773.6|2772.4|26
1750783800000|2025-06-24 16:50:00|2773.4|2772.2|2772.9|2771.7|2773.9|2772.7|2772.9|2771.7|43
1750784100000|2025-06-24 16:55:00|2772.6|2771.4|2772.4|2771.2|2772.9|2771.7|2771.9|2770.7|26
1750784400000|2025-06-24 17:00:00|2772.9|2771.7|2773.9|2772.7|2773.9|2772.7|2772.9|2771.7|52
1750784700000|2025-06-24 17:05:00|2773.4|2772.2|2773.9|2772.7|2774.4|2773.2|2773.1|2771.9|39
1750785000000|2025-06-24 17:10:00|2773.6|2772.4|2773.9|2772.7|2774.4|2773.2|2773.6|2772.4|13
1750785300000|2025-06-24 17:15:00|2773.4|2772.2|2772.9|2771.7|2773.9|2772.7|2772.9|2771.7|27
1750785600000|2025-06-24 17:20:00|2772.4|2771.2|2772.4|2771.2|2773.4|2772.2|2771.9|2770.7|149
1750785900000|2025-06-24 17:25:00|2772.9|2771.7|2772.9|2771.7|2772.9|2771.7|2772.4|2771.2|46
1750786200000|2025-06-24 17:30:00|2773.4|2772.2|2773.4|2772.2|2773.9|2772.7|2772.9|2771.7|73
1750786500000|2025-06-24 17:35:00|2773.6|2772.4|2773.9|2772.7|2773.9|2772.7|2773.4|2772.2|48
1750786800000|2025-06-24 17:40:00|2774.4|2773.2|2775.4|2774.2|2775.4|2774.2|2774.4|2773.2|102
1750787100000|2025-06-24 17:45:00|2775.1|2773.9|2774.9|2773.7|2775.4|2774.2|2774.4|2773.2|59
1750787400000|2025-06-24 17:50:00|2775.1|2773.9|2775.9|2774.7|2775.9|2774.7|2774.9|2773.7|14
1750787700000|2025-06-24 17:55:00|2775.6|2774.4|2776.4|2775.2|2776.4|2775.2|2775.6|2774.4|42
1750788000000|2025-06-24 18:00:00|2776.1|2774.9|2775.9|2774.7|2776.4|2775.2|2775.9|2774.7|44
1750788300000|2025-06-24 18:05:00|2776.1|2774.9|2776.9|2775.7|2776.9|2775.7|2775.4|2774.2|23
1750788600000|2025-06-24 18:10:00|2776.4|2775.2|2775.4|2774.2|2776.4|2775.2|2775.4|2774.2|37
1750788900000|2025-06-24 18:15:00|2775.9|2774.7|2775.9|2774.7|2775.9|2774.7|2775.9|2774.7|19
1750789200000|2025-06-24 18:20:00|2776.4|2775.2|2776.4|2775.2|2776.4|2775.2|2775.9|2774.7|60
1750789500000|2025-06-24 18:25:00|2776.9|2775.7|2775.9|2774.7|2776.9|2775.7|2775.9|2774.7|26
1750789800000|2025-06-24 18:30:00|2776.1|2774.9|2775.9|2774.7|2776.6|2775.4|2775.9|2774.7|32
1750790100000|2025-06-24 18:35:00|2776.4|2775.2|2776.4|2775.2|2776.9|2775.7|2776.1|2774.9|28
1750790400000|2025-06-24 18:40:00|2776.1|2774.9|2775.4|2774.2|2776.4|2775.2|2775.4|2774.2|27
1750790700000|2025-06-24 18:45:00|2775.9|2774.7|2774.9|2773.7|2775.9|2774.7|2774.9|2773.7|45
1750791000000|2025-06-24 18:50:00|2774.6|2773.4|2774.4|2773.2|2774.9|2773.7|2773.9|2772.7|58
1750791300000|2025-06-24 18:55:00|2774.1|2772.9|2775.4|2774.2|2775.9|2774.7|2773.9|2772.7|93
1750791600000|2025-06-24 19:00:00|2775.6|2774.4|2776.4|2775.2|2776.4|2775.2|2775.4|2774.2|91
1750791900000|2025-06-24 19:05:00|2775.9|2774.7|2776.9|2775.7|2776.9|2775.7|2775.6|2774.4|89
1750792200000|2025-06-24 19:10:00|2777.4|2776.2|2777.9|2776.7|2777.9|2776.7|2777.1|2775.9|78
1750792500000|2025-06-24 19:15:00|2777.4|2776.2|2777.9|2776.7|2778.4|2777.2|2777.4|2776.2|88
1750792800000|2025-06-24 19:20:00|2778.4|2777.2|2778.9|2777.7|2778.9|2777.7|2777.9|2776.7|167
1750793100000|2025-06-24 19:25:00|2779.1|2777.9|2779.9|2778.7|2780.1|2778.9|2779.1|2777.9|302
1750793400000|2025-06-24 19:30:00|2779.4|2778.2|2779.4|2778.2|2780.4|2779.2|2779.4|2778.2|118
1750793700000|2025-06-24 19:35:00|2778.9|2777.7|2778.9|2777.7|2779.4|2778.2|2778.9|2777.7|22
1750794000000|2025-06-24 19:40:00|2778.4|2777.2|2778.4|2777.2|2778.9|2777.7|2778.4|2777.2|65
1750794300000|2025-06-24 19:45:00|2777.9|2776.7|2778.9|2777.7|2779.4|2778.2|2777.9|2776.7|102
1750794600000|2025-06-24 19:50:00|2778.6|2777.4|2777.4|2776.2|2778.6|2777.4|2777.4|2776.2|86
1750794900000|2025-06-24 19:55:00|2777.9|2776.7|2778.4|2777.2|2779.4|2778.2|2777.9|2776.7|183
1750795200000|2025-06-24 20:00:00|2778.9|2777.7|2778.4|2777.2|2779.1|2777.9|2777.4|2776.2|44
1750795500000|2025-06-24 20:05:00|2777.9|2776.7|2778.4|2777.2|2778.4|2777.2|2777.9|2776.7|4
1750795800000|2025-06-24 20:10:00|2777.9|2776.7|2778.4|2777.2|2778.6|2777.4|2777.9|2776.7|8
1750796100000|2025-06-24 20:15:00|2778.1|2776.9|2778.4|2777.2|2778.4|2777.2|2777.9|2776.7|8
1750796400000|2025-06-24 20:20:00|||||||||3
1750796700000|2025-06-24 20:25:00|2778.9|2777.7|2779.4|2778.2|2779.4|2778.2|2778.4|2777.2|63
1750797000000|2025-06-24 20:30:00|2779.1|2777.9|2778.6|2777.4|2779.9|2778.7|2778.6|2777.4|61
1750797600000|2025-06-24 20:40:00|2778.9|2777.7|2778.9|2777.7|2778.9|2777.7|2778.9|2777.7|0
1750797900000|2025-06-24 20:45:00|2779.1|2777.9|2779.4|2778.2|2779.6|2778.4|2778.9|2777.7|7
1750798200000|2025-06-24 20:50:00|2779.6|2778.4|2779.2|2777.2|2779.6|2778.4|2778.9|2777|32
1750798500000|2025-06-24 20:55:00|2779.3|2777.3|2779.2|2777.2|2779.6|2777.6|2778.4|2776.4|0
1750798800000|2025-06-24 21:00:00|2779.3|2777.3|2779.5|2777.5|2779.5|2777.5|2779.2|2777.2|2
1750799100000|2025-06-24 21:05:00|2779.8|2777.8|2780.3|2778.3|2780.3|2778.3|2779.5|2777.5|0
1750799400000|2025-06-24 21:10:00|2780.2|2778.2|2779.9|2777.9|2780.3|2778.3|2779.8|2777.8|0
1750799700000|2025-06-24 21:15:00|2779.8|2777.8|2779.9|2777.9|2779.9|2777.9|2779.7|2777.7|0
1750800000000|2025-06-24 21:20:00|2780|2778|2779.9|2777.9|2780|2778|2779.9|2777.9|0
1750800300000|2025-06-24 21:25:00|2779.7|2777.7|2779.5|2777.5|2779.7|2777.7|2779.5|2777.5|0
1750800600000|2025-06-24 21:30:00|2779.6|2777.6|2779.5|2777.5|2779.6|2777.6|2779.4|2777.4|0
1750800900000|2025-06-24 21:35:00|2779.4|2777.4|2778.9|2776.9|2779.4|2777.4|2778.7|2776.7|0
1750801200000|2025-06-24 21:40:00|2779|2777|2779.1|2777.1|2779.3|2777.3|2779|2777|0
1750801500000|2025-06-24 21:45:00|2779.2|2777.2|2779.3|2777.3|2779.3|2777.3|2779.2|2777.2|0
1750801800000|2025-06-24 21:50:00|2779.2|2777.2|2779.2|2777.2|2779.2|2777.2|2779.2|2777.2|0
1750802100000|2025-06-24 21:55:00|2779.3|2777.3|2779.2|2777.2|2779.3|2777.3|2779.2|2777.2|0
1750802400000|2025-06-24 22:00:00|2778.9|2776.9|2778.3|2776.3|2779.2|2777.2|2777.8|2775.8|0
1750802700000|2025-06-24 22:05:00|2778.5|2776.5|2778.9|2776.9|2778.9|2776.9|2778|2776|0
1750803000000|2025-06-24 22:10:00|2778.8|2776.8|2778.8|2776.8|2778.9|2776.9|2778.7|2776.7|0
1750803300000|2025-06-24 22:15:00|2778.7|2776.7|2779.1|2777.1|2779.2|2777.2|2778.1|2776.1|0
1750803600000|2025-06-24 22:20:00|2779|2777|2779|2777|2779.9|2777.9|2779|2777|0
1750803900000|2025-06-24 22:25:00|2779.2|2777.2|2779.3|2777.3|2779.5|2777.5|2779.2|2777.2|0
1750804200000|2025-06-24 22:30:00|2779.5|2777.5|2779|2777|2779.6|2777.6|2779|2777|0
1750804500000|2025-06-24 22:35:00|2779.2|2777.2|2778.7|2776.7|2779.3|2777.3|2778.7|2776.7|0
1750804800000|2025-06-24 22:40:00|2778.5|2776.5|2779.4|2777.4|2779.6|2777.6|2778.5|2776.5|0
1750805100000|2025-06-24 22:45:00|2779.9|2777.9|2780.3|2778.3|2780.3|2778.3|2779.7|2777.7|0
1750805400000|2025-06-24 22:50:00|2780.2|2778.2|2780.7|2778.7|2780.7|2778.7|2780.1|2778.1|0
1750805700000|2025-06-24 22:55:00|2780.4|2778.4|2780.3|2778.3|2780.4|2778.4|2780.3|2778.3|0
1750806000000|2025-06-24 23:00:00|2780.4|2778.4|2780.7|2778.7|2781.8|2779.8|2780.3|2778.3|0
1750806300000|2025-06-24 23:05:00|2780.5|2778.5|2780.6|2778.6|2780.8|2778.8|2780.4|2778.4|0
1750806600000|2025-06-24 23:10:00|2780.5|2778.5|2780.5|2778.5|2780.7|2778.7|2780.4|2778.4|0
1750806900000|2025-06-24 23:15:00|2780.4|2778.4|2779.6|2777.6|2780.7|2778.7|2779.3|2777.3|0
1750807200000|2025-06-24 23:20:00|2779.7|2777.7|2779.9|2777.9|2780.2|2778.2|2779.6|2777.6|0
1750807500000|2025-06-24 23:25:00|2779.6|2777.6|2779.7|2777.7|2780|2778|2779.4|2777.4|0
1750807800000|2025-06-24 23:30:00|2779.4|2777.4|2777.7|2775.7|2779.4|2777.4|2777.6|2775.6|0
1750808100000|2025-06-24 23:35:00|2777.6|2775.6|2777.9|2775.9|2778.9|2776.9|2777.6|2775.6|0
1750808400000|2025-06-24 23:40:00|2777.8|2775.8|2773.3|2771.3|2778.5|2776.5|2772.8|2770.8|0
1750808700000|2025-06-24 23:45:00|2773.4|2771.4|2781.9|2780.7|2781.9|2780.7|2773.4|2771.4|605
1750809000000|2025-06-24 23:50:00|2781.6|2780.4|2784.6|2783.4|2785.4|2784.2|2781.4|2780.2|260
1750809300000|2025-06-24 23:55:00|2784.9|2783.7|2789.9|2788.7|2790.4|2789.2|2784.9|2783.7|705
1750809600000|2025-06-25 00:00:00|2789.7|2788.9|2776.7|2775.9|2793.2|2792.4|2776.7|2775.9|2344
1750809900000|2025-06-25 00:05:00|2776.4|2775.6|2775.7|2774.9|2778.7|2777.9|2774.7|2773.9|1117
1750810200000|2025-06-25 00:10:00|2776.2|2775.4|2774.2|2773.4|2776.7|2775.9|2773.4|2772.6|752
1750810500000|2025-06-25 00:15:00|2774.7|2773.9|2778.2|2777.4|2779.2|2778.4|2773.7|2772.9|607
1750810800000|2025-06-25 00:20:00|2778.4|2777.6|2778.2|2777.4|2780.4|2779.6|2777.9|2777.1|449
1750811100000|2025-06-25 00:25:00|2777.7|2776.9|2780.7|2779.9|2781.7|2780.9|2776.7|2775.9|328
1750811400000|2025-06-25 00:30:00|2780.2|2779.4|2778.2|2777.4|2780.7|2779.9|2777.7|2776.9|370
1750811700000|2025-06-25 00:35:00|2777.4|2776.6|2776.7|2775.9|2778.2|2777.4|2776.2|2775.4|412
1750812000000|2025-06-25 00:40:00|2777.2|2776.4|2776.7|2775.9|2779.2|2778.4|2776.7|2775.9|320
1750812300000|2025-06-25 00:45:00|2777.4|2776.6|2774.2|2773.4|2777.7|2776.9|2772.7|2771.9|664
1750812600000|2025-06-25 00:50:00|2773.7|2772.9|2775.7|2774.9|2776.2|2775.4|2773.2|2772.4|337
1750812900000|2025-06-25 00:55:00|2776.2|2775.4|2775.7|2774.9|2777.7|2776.9|2774.7|2773.9|327
1750813200000|2025-06-25 01:00:00|2775.4|2774.6|2774.2|2773.4|2776.7|2775.9|2772.2|2771.4|669
1750813500000|2025-06-25 01:05:00|2774.4|2773.6|2773.2|2772.4|2774.4|2773.6|2772.4|2771.6|376
1750813800000|2025-06-25 01:10:00|2773.7|2772.9|2773.7|2772.9|2774.7|2773.9|2773.7|2772.9|208
1750814100000|2025-06-25 01:15:00|2774.2|2773.4|2774.2|2773.4|2775.7|2774.9|2774.2|2773.4|206
1750814400000|2025-06-25 01:20:00|2774.7|2773.9|2776.2|2775.4|2776.2|2775.4|2774.2|2773.4|168
1750814700000|2025-06-25 01:25:00|2776.7|2775.9|2779.2|2778.4|2779.2|2778.4|2776.7|2775.9|220
1750815000000|2025-06-25 01:30:00|2778.7|2777.9|2778.7|2777.9|2780.7|2779.9|2778.7|2777.9|347
1750815300000|2025-06-25 01:35:00|2778.9|2778.1|2779.2|2778.4|2780.2|2779.4|2778.7|2777.9|284
1750815600000|2025-06-25 01:40:00|2778.7|2777.9|2778.2|2777.4|2779.2|2778.4|2778.2|2777.4|163
1750815900000|2025-06-25 01:45:00|2778.7|2777.9|2780.7|2779.9|2780.7|2779.9|2778.4|2777.6|202
1750816200000|2025-06-25 01:50:00|2780.2|2779.4|2781.2|2780.4|2782.7|2781.9|2779.7|2778.9|253
1750816500000|2025-06-25 01:55:00|2781.7|2780.9|2780.7|2779.9|2782.2|2781.4|2780.7|2779.9|196
1750816800000|2025-06-25 02:00:00|2780.4|2779.6|2780.7|2779.9|2781.2|2780.4|2780.2|2779.4|168
1750817100000|2025-06-25 02:05:00|2780.4|2779.6|2780.7|2779.9|2780.7|2779.9|2778.7|2777.9|330
1750817400000|2025-06-25 02:10:00|2780.9|2780.1|2779.7|2778.9|2781.7|2780.9|2779.7|2778.9|276
1750817700000|2025-06-25 02:15:00|2779.2|2778.4|2778.2|2777.4|2780.2|2779.4|2778.2|2777.4|397
1750818000000|2025-06-25 02:20:00|2777.7|2776.9|2771.9|2771.1|2778.2|2777.4|2769.7|2768.9|778
1750818300000|2025-06-25 02:25:00|2772.2|2771.4|2772.7|2771.9|2773.2|2772.4|2771.2|2770.4|432
1750818600000|2025-06-25 02:30:00|2772.9|2771.7|2773.4|2772.2|2773.9|2772.7|2772.4|2771.2|138
1750818900000|2025-06-25 02:35:00|2772.9|2771.7|2774.4|2773.2|2774.9|2773.7|2772.9|2771.7|75
1750819200000|2025-06-25 02:40:00|2774.1|2772.9|2774.4|2773.2|2774.9|2773.7|2773.9|2772.7|53
1750819500000|2025-06-25 02:45:00|2774.9|2773.7|2774.9|2773.7|2774.9|2773.7|2774.4|2773.2|28
1750819800000|2025-06-25 02:50:00|2774.6|2773.4|2774.4|2773.2|2775.4|2774.2|2774.1|2772.9|75
1750820100000|2025-06-25 02:55:00|2773.9|2772.7|2773.9|2772.7|2774.9|2773.7|2773.6|2772.4|99
1750820400000|2025-06-25 03:00:00|2774.6|2773.4|2774.9|2773.7|2775.4|2774.2|2774.4|2773.2|130
1750820700000|2025-06-25 03:05:00|2775.1|2773.9|2774.9|2773.7|2775.1|2773.9|2774.9|2773.7|31
1750821000000|2025-06-25 03:10:00|2774.4|2773.2|2774.9|2773.7|2774.9|2773.7|2774.4|2773.2|108
1750821300000|2025-06-25 03:15:00|2774.6|2773.4|2773.9|2772.7|2774.9|2773.7|2773.9|2772.7|79
1750821600000|2025-06-25 03:20:00|2773.6|2772.4|2774.4|2773.2|2774.4|2773.2|2773.6|2772.4|96
1750821900000|2025-06-25 03:25:00|2774.9|2773.7|2775.1|2773.9|2775.4|2774.2|2774.9|2773.7|143
1750822200000|2025-06-25 03:30:00|2774.9|2774.1|2775.2|2774.4|2775.2|2774.4|2772.7|2771.9|706
1750822500000|2025-06-25 03:35:00|2775.4|2774.6|2774.2|2773.4|2775.7|2774.9|2774.2|2773.4|235
1750822800000|2025-06-25 03:40:00|2773.7|2772.9|2772.7|2771.9|2773.7|2772.9|2771.7|2770.9|216
1750823100000|2025-06-25 03:45:00|2772.4|2771.6|2772.7|2771.9|2773.2|2772.4|2770.9|2770.1|338
1750823400000|2025-06-25 03:50:00|2772.4|2771.6|2772.7|2771.9|2772.7|2771.9|2772.2|2771.4|220
1750823700000|2025-06-25 03:55:00|2772.9|2772.1|2772.2|2771.4|2773.7|2772.9|2772.2|2771.4|167
1750824000000|2025-06-25 04:00:00|2772.7|2771.9|2774.2|2773.4|2774.2|2773.4|2772.2|2771.4|191
1750824300000|2025-06-25 04:05:00|2773.7|2772.9|2773.7|2772.9|2774.2|2773.4|2773.2|2772.4|156
1750824600000|2025-06-25 04:10:00|2774.2|2773.4|2776.2|2775.4|2776.2|2775.4|2774.2|2773.4|167
1750824900000|2025-06-25 04:15:00|2775.7|2774.9|2776.2|2775.4|2776.2|2775.4|2775.4|2774.6|157
1750825200000|2025-06-25 04:20:00|2775.7|2774.9|2776.7|2775.9|2776.7|2775.9|2775.7|2774.9|95
1750825500000|2025-06-25 04:25:00|2777.2|2776.4|2778.2|2777.4|2778.7|2777.9|2777.2|2776.4|310
1750825800000|2025-06-25 04:30:00|2777.9|2777.1|2777.7|2776.9|2778.2|2777.4|2777.2|2776.4|160
1750826100000|2025-06-25 04:35:00|2777.4|2776.6|2777.2|2776.4|2777.7|2776.9|2777.2|2776.4|179
1750826400000|2025-06-25 04:40:00|2777.4|2776.6|2777.2|2776.4|2777.7|2776.9|2776.7|2775.9|164
1750826700000|2025-06-25 04:45:00|2777.7|2776.9|2778.2|2777.4|2778.2|2777.4|2777.2|2776.4|228
1750827000000|2025-06-25 04:50:00|2778.4|2777.6|2779.2|2778.4|2779.2|2778.4|2778.2|2777.4|187
1750827300000|2025-06-25 04:55:00|2778.7|2777.9|2778.7|2777.9|2779.2|2778.4|2778.7|2777.9|156
1750827600000|2025-06-25 05:00:00|2778.2|2777.4|2779.2|2778.4|2779.2|2778.4|2778.2|2777.4|262
1750827900000|2025-06-25 05:05:00|2779.4|2778.6|2780.7|2779.9|2780.7|2779.9|2779.2|2778.4|256
1750828200000|2025-06-25 05:10:00|2780.2|2779.4|2781.2|2780.4|2781.2|2780.4|2780.2|2779.4|233
1750828500000|2025-06-25 05:15:00|2780.9|2780.1|2780.4|2779.6|2780.9|2780.1|2780.2|2779.4|169
1750828800000|2025-06-25 05:20:00|2780.2|2779.4|2780.7|2779.9|2780.9|2780.1|2780.2|2779.4|195
1750829100000|2025-06-25 05:25:00|2781.2|2780.4|2781.2|2780.4|2781.7|2780.9|2780.9|2780.1|114
1750829400000|2025-06-25 05:30:00|2780.7|2779.9|2782.2|2781.4|2782.4|2781.6|2780.7|2779.9|208
1750829700000|2025-06-25 05:35:00|2781.7|2780.9|2780.7|2779.9|2781.7|2780.9|2780.2|2779.4|241
1750830000000|2025-06-25 05:40:00|2781.2|2780.4|2781.2|2780.4|2781.2|2780.4|2780.7|2779.9|144
1750830300000|2025-06-25 05:45:00|2780.7|2779.9|2781.7|2780.9|2781.7|2780.9|2780.7|2779.9|197
1750830600000|2025-06-25 05:50:00|2781.9|2781.1|2780.7|2779.9|2782.2|2781.4|2780.7|2779.9|179
1750830900000|2025-06-25 05:55:00|2780.2|2779.4|2781.2|2780.4|2781.2|2780.4|2780.2|2779.4|244
1750831200000|2025-06-25 06:00:00|2780.7|2779.9|2780.2|2779.4|2781.2|2780.4|2780.2|2779.4|310
1750831500000|2025-06-25 06:05:00|2780.7|2779.9|2781.2|2780.4|2781.7|2780.9|2780.7|2779.9|272
1750831800000|2025-06-25 06:10:00|2781.4|2780.6|2781.7|2780.9|2781.7|2780.9|2781.2|2780.4|220
1750832100000|2025-06-25 06:15:00|2782.2|2781.4|2781.2|2780.4|2782.2|2781.4|2780.7|2779.9|245
1750832400000|2025-06-25 06:20:00|2780.7|2779.9|2779.7|2778.9|2781.2|2780.4|2779.7|2778.9|443
1750832700000|2025-06-25 06:25:00|2780.2|2779.4|2782.2|2781.4|2783.4|2782.6|2780.2|2779.4|3071
1750833000000|2025-06-25 06:30:00|2782.9|2782.1|2783.2|2782.4|2784.9|2784.1|2782.7|2781.9|2245
1750833300000|2025-06-25 06:35:00|2783.4|2782.6|2783.9|2781.9|2784.2|2783.4|2783.2|2781.7|324
1750833600000|2025-06-25 06:40:00|2783.7|2781.7|2784.2|2782.2|2784.6|2782.6|2783.5|2781.5|7
1750833900000|2025-06-25 06:45:00|2784.1|2782.1|2784|2782|2784.4|2782.4|2783.6|2781.6|238
1750834200000|2025-06-25 06:50:00|2783.9|2781.9|2783.8|2781.8|2784.1|2782.1|2783.2|2781.2|0
1750834500000|2025-06-25 06:55:00|2783.7|2781.7|2783.4|2781.4|2784.5|2782.5|2783.2|2781.2|0
1750834800000|2025-06-25 07:00:00|2783.2|2781.2|2784.7|2782.7|2784.7|2782.7|2783|2781|0
1750835100000|2025-06-25 07:05:00|2784.6|2782.6|2783.4|2781.4|2784.6|2782.6|2783.1|2781.1|0
1750835400000|2025-06-25 07:10:00|2783.1|2781.1|2783.7|2781.7|2784|2782|2782.6|2780.6|0
1750835700000|2025-06-25 07:15:00|2783.6|2781.6|2784.5|2782.5|2784.6|2782.6|2783.6|2781.6|0
1750836000000|2025-06-25 07:20:00|2784.6|2782.6|2784.8|2782.8|2784.9|2782.9|2784.1|2782.1|0
1750836300000|2025-06-25 07:25:00|2784.9|2782.9|2785.5|2783.5|2785.8|2783.8|2784.9|2782.9|0
1750836600000|2025-06-25 07:30:00|2785.7|2783.7|2785.1|2783.1|2786.1|2784.1|2784.8|2782.8|0
1750836900000|2025-06-25 07:35:00|2784.9|2782.9|2785.6|2783.6|2786.4|2784.4|2784.9|2782.9|0
1750837200000|2025-06-25 07:40:00|2785.5|2783.5|2784.9|2782.9|2786.5|2784.5|2784.9|2782.9|0
1750837500000|2025-06-25 07:45:00|2784.8|2782.8|2784|2782|2785.4|2783.4|2783.8|2781.8|0
1750837800000|2025-06-25 07:50:00|2784.1|2782.1|2784.2|2782.2|2784.9|2782.9|2784.1|2782.1|0
1750838100000|2025-06-25 07:55:00|2784.4|2782.4|2785.6|2783.6|2786|2784|2784.2|2782.2|0
1750838400000|2025-06-25 08:00:00|2785.7|2783.7|2783.4|2782.2|2785.9|2784.7|2782.9|2781.7|433
1750838700000|2025-06-25 08:05:00|2782.9|2781.7|2782.9|2781.7|2783.4|2782.2|2782.6|2781.4|156
1750839000000|2025-06-25 08:10:00|2783.4|2782.2|2782.9|2781.7|2783.4|2782.2|2782.4|2781.2|81
1750839300000|2025-06-25 08:15:00|2783.4|2782.2|2783.9|2782.7|2784.4|2783.2|2783.4|2782.2|84
1750839600000|2025-06-25 08:20:00|2784.4|2783.2|2784.6|2783.4|2784.9|2783.7|2784.4|2783.2|60
1750839900000|2025-06-25 08:25:00|2784.4|2783.2|2785.4|2784.2|2785.9|2784.7|2784.4|2783.2|61
1750840200000|2025-06-25 08:30:00|2784.9|2783.7|2785.6|2784.4|2785.9|2784.7|2783.9|2782.7|102
1750840500000|2025-06-25 08:35:00|2785.4|2784.2|2785.9|2784.7|2785.9|2784.7|2785.4|2784.2|59
1750840800000|2025-06-25 08:40:00|2785.4|2784.2|2786.4|2785.2|2786.4|2785.2|2785.4|2784.2|40
1750841100000|2025-06-25 08:45:00|2785.9|2784.7|2788.9|2787.7|2789.4|2788.2|2785.9|2784.7|235
1750841400000|2025-06-25 08:50:00|2789.4|2788.2|2790.4|2789.2|2790.6|2789.4|2789.4|2788.2|107
1750841700000|2025-06-25 08:55:00|2790.6|2789.4|2792.1|2790.9|2792.4|2791.2|2790.4|2789.2|194
1750842000000|2025-06-25 09:00:00|2791.9|2790.7|2791.9|2790.7|2792.9|2791.7|2791.9|2790.7|86
1750842300000|2025-06-25 09:05:00|2792.4|2791.2|2792.4|2791.2|2792.9|2791.7|2791.9|2790.7|67
1750842600000|2025-06-25 09:10:00|2792.6|2791.4|2792.4|2791.2|2793.4|2792.2|2792.4|2791.2|60
1750842900000|2025-06-25 09:15:00|2792.6|2791.4|2792.4|2791.2|2792.9|2791.7|2792.4|2791.2|40
1750843200000|2025-06-25 09:20:00|2792.9|2791.7|2793.4|2792.2|2793.9|2792.7|2792.4|2791.2|55
1750843500000|2025-06-25 09:25:00|2793.6|2792.4|2792.9|2791.7|2793.6|2792.4|2792.9|2791.7|18
1750843800000|2025-06-25 09:30:00|2793.1|2791.9|2793.6|2792.4|2793.9|2792.7|2792.9|2791.7|35
1750844100000|2025-06-25 09:35:00|2793.4|2792.2|2793.9|2792.7|2794.4|2793.2|2793.4|2792.2|77
1750844400000|2025-06-25 09:40:00|2793.6|2792.4|2793.9|2792.7|2793.9|2792.7|2793.4|2792.2|27
1750844700000|2025-06-25 09:45:00|2793.4|2792.2|2792.1|2790.9|2793.6|2792.4|2792.1|2790.9|62
1750845000000|2025-06-25 09:50:00|2791.9|2790.7|2791.9|2790.7|2792.4|2791.2|2791.6|2790.4|27
1750845300000|2025-06-25 09:55:00|2791.6|2790.4|2791.6|2790.4|2791.9|2790.7|2790.9|2789.7|30
1750845600000|2025-06-25 10:00:00|2791.9|2790.7|2791.4|2790.2|2791.9|2790.7|2791.4|2790.2|13
1750845900000|2025-06-25 10:05:00|2791.1|2789.9|2790.4|2789.2|2791.1|2789.9|2790.4|2789.2|24
1750846200000|2025-06-25 10:10:00|2790.6|2789.4|2789.9|2788.7|2790.6|2789.4|2789.9|2788.7|16
1750846500000|2025-06-25 10:15:00|2789.6|2788.4|2789.9|2788.7|2790.4|2789.2|2789.4|2788.2|17
1750846800000|2025-06-25 10:20:00|2789.6|2788.4|2789.9|2788.7|2789.9|2788.7|2789.4|2788.2|27
1750847100000|2025-06-25 10:25:00|2790.1|2788.9|2790.4|2789.2|2790.4|2789.2|2789.4|2788.2|27
1750847400000|2025-06-25 10:30:00|2789.9|2788.7|2791.1|2789.9|2791.1|2789.9|2789.4|2788.2|107
1750847700000|2025-06-25 10:35:00|2791.4|2790.2|2791.4|2790.2|2791.9|2790.7|2791.4|2790.2|4
1750848000000|2025-06-25 10:40:00|2791.6|2790.4|2791.6|2790.4|2791.9|2790.7|2791.4|2790.2|70
1750848300000|2025-06-25 10:45:00|2791.4|2790.2|2793.9|2792.7|2794.4|2793.2|2791.4|2790.2|274
1750848600000|2025-06-25 10:50:00|2793.4|2792.2|2792.4|2791.2|2793.4|2792.2|2792.4|2791.2|95
1750848900000|2025-06-25 10:55:00|2792.6|2791.4|2793.4|2792.2|2793.9|2792.7|2792.6|2791.4|75
1750849200000|2025-06-25 11:00:00|2793.1|2791.9|2792.4|2791.2|2793.4|2792.2|2792.1|2790.9|124
1750849500000|2025-06-25 11:05:00|2792.1|2790.9|2792.4|2791.2|2792.6|2791.4|2791.4|2790.2|33
1750849800000|2025-06-25 11:10:00|2792.6|2791.4|2792.4|2791.2|2792.9|2791.7|2792.4|2791.2|11
1750850100000|2025-06-25 11:15:00|2792.6|2791.4|2792.4|2791.2|2792.9|2791.7|2791.4|2790.2|29
1750850400000|2025-06-25 11:20:00|2792.6|2791.4|2792.6|2791.4|2792.6|2791.4|2792.4|2791.2|21
1750850700000|2025-06-25 11:25:00|2792.4|2791.2|2793.4|2792.2|2793.9|2792.7|2792.4|2791.2|24
1750851000000|2025-06-25 11:30:00|2793.9|2792.7|2793.9|2792.7|2794.6|2793.4|2793.4|2792.2|48
1750851300000|2025-06-25 11:35:00|2793.6|2792.4|2792.9|2791.7|2793.9|2792.7|2792.6|2791.4|53
1750851600000|2025-06-25 11:40:00|2793.1|2791.9|2793.4|2792.2|2793.9|2792.7|2792.4|2791.2|53
1750851900000|2025-06-25 11:45:00|2792.9|2791.7|2792.9|2791.7|2792.9|2791.7|2792.9|2791.7|40
1750852200000|2025-06-25 11:50:00|2793.1|2791.9|2794.4|2793.2|2794.9|2793.7|2793.1|2791.9|122
1750852500000|2025-06-25 11:55:00|2793.9|2792.7|2793.9|2792.7|2793.9|2792.7|2793.9|2792.7|32
1750852800000|2025-06-25 12:00:00|2793.6|2792.4|2793.9|2792.7|2793.9|2792.7|2793.4|2792.2|53
1750853100000|2025-06-25 12:05:00|2793.4|2792.2|2793.9|2792.7|2793.9|2792.7|2793.4|2792.2|82
1750853400000|2025-06-25 12:10:00|2793.4|2792.2|2793.4|2792.2|2793.4|2792.2|2793.4|2792.2|23
1750853700000|2025-06-25 12:15:00|2792.9|2791.7|2792.9|2791.7|2793.4|2792.2|2792.9|2791.7|93
1750854000000|2025-06-25 12:20:00|2792.4|2791.2|2792.4|2791.2|2792.4|2791.2|2791.4|2790.2|108
1750854300000|2025-06-25 12:25:00|2792.1|2790.9|2791.4|2790.2|2792.4|2791.2|2791.4|2790.2|37
1750854600000|2025-06-25 12:30:00|2791.9|2790.7|2790.9|2789.7|2791.9|2790.7|2790.4|2789.2|125
1750854900000|2025-06-25 12:35:00|2790.6|2789.4|2791.9|2790.7|2791.9|2790.7|2789.9|2788.7|117
1750855200000|2025-06-25 12:40:00|2791.4|2790.2|2791.9|2790.7|2792.4|2791.2|2791.4|2790.2|77
1750855500000|2025-06-25 12:45:00|2791.4|2790.2|2790.4|2789.2|2791.9|2790.7|2790.4|2789.2|103
1750855800000|2025-06-25 12:50:00|2790.9|2789.7|2790.9|2789.7|2791.4|2790.2|2790.9|2789.7|48
1750856100000|2025-06-25 12:55:00|2790.6|2789.4|2791.4|2790.2|2791.4|2790.2|2790.6|2789.4|51
1750856400000|2025-06-25 13:00:00|2791.9|2790.7|2792.4|2791.2|2792.9|2791.7|2791.9|2790.7|93
1750856700000|2025-06-25 13:05:00|2792.1|2790.9|2792.4|2791.2|2792.4|2791.2|2791.4|2790.2|85
1750857000000|2025-06-25 13:10:00|2792.1|2790.9|2791.9|2790.7|2792.4|2791.2|2791.4|2790.2|84
1750857300000|2025-06-25 13:15:00|2791.4|2790.2|2790.9|2789.7|2791.9|2790.7|2790.9|2789.7|50
1750857600000|2025-06-25 13:20:00|2790.6|2789.4|2791.9|2790.7|2792.4|2791.2|2790.4|2789.2|82
1750857900000|2025-06-25 13:25:00|2791.4|2790.2|2790.9|2789.7|2792.4|2791.2|2790.9|2789.7|42
1750858200000|2025-06-25 13:30:00|2791.4|2790.2|2789.4|2788.2|2791.4|2790.2|2788.4|2787.2|179
1750858500000|2025-06-25 13:35:00|2788.9|2787.7|2787.4|2786.2|2789.4|2788.2|2786.4|2785.2|118
1750858800000|2025-06-25 13:40:00|2786.9|2785.7|2786.4|2785.2|2787.4|2786.2|2786.4|2785.2|110
1750859100000|2025-06-25 13:45:00|2785.9|2784.7|2786.4|2785.2|2786.9|2785.7|2785.9|2784.7|183
1750859400000|2025-06-25 13:50:00|2785.9|2784.7|2785.9|2784.7|2787.4|2786.2|2785.9|2784.7|96
1750859700000|2025-06-25 13:55:00|2786.1|2784.9|2787.4|2786.2|2787.9|2786.7|2785.9|2784.7|85
1750860000000|2025-06-25 14:00:00|2787.9|2786.7|2785.4|2784.2|2787.9|2786.7|2785.4|2784.2|242
1750860300000|2025-06-25 14:05:00|2785.9|2784.7|2786.4|2785.2|2786.9|2785.7|2785.9|2784.7|126
1750860600000|2025-06-25 14:10:00|2786.9|2785.7|2786.4|2785.2|2786.9|2785.7|2784.9|2783.7|111
1750860900000|2025-06-25 14:15:00|2786.6|2785.4|2787.4|2786.2|2787.4|2786.2|2785.9|2784.7|72
1750861200000|2025-06-25 14:20:00|2787.9|2786.7|2787.4|2786.2|2788.4|2787.2|2786.4|2785.2|103
1750861500000|2025-06-25 14:25:00|2787.9|2786.7|2785.9|2784.7|2788.4|2787.2|2785.9|2784.7|87
1750861800000|2025-06-25 14:30:00|2786.4|2785.2|2785.4|2784.2|2786.9|2785.7|2785.4|2784.2|110
1750862100000|2025-06-25 14:35:00|2785.9|2784.7|2785.9|2784.7|2786.9|2785.7|2785.9|2784.7|85
1750862400000|2025-06-25 14:40:00|2785.6|2784.4|2786.9|2785.7|2786.9|2785.7|2785.4|2784.2|101
1750862700000|2025-06-25 14:45:00|2786.6|2785.4|2786.4|2785.2|2787.9|2786.7|2786.4|2785.2|122
1750863000000|2025-06-25 14:50:00|2785.9|2784.7|2785.4|2784.2|2786.1|2784.9|2784.9|2783.7|81
1750863300000|2025-06-25 14:55:00|2785.9|2784.7|2785.4|2784.2|2786.6|2785.4|2785.4|2784.2|93
1750863600000|2025-06-25 15:00:00|2785.9|2784.7|2784.4|2783.2|2786.4|2785.2|2783.9|2782.7|110
1750863900000|2025-06-25 15:05:00|2784.9|2783.7|2783.4|2782.2|2784.9|2783.7|2782.9|2781.7|136
1750864200000|2025-06-25 15:10:00|2783.1|2781.9|2782.4|2781.2|2783.4|2782.2|2781.9|2780.7|70
1750864500000|2025-06-25 15:15:00|2782.1|2780.9|2781.9|2780.7|2782.9|2781.7|2781.4|2780.2|82
1750864800000|2025-06-25 15:20:00|2781.6|2780.4|2781.9|2780.7|2781.9|2780.7|2781.4|2780.2|63
1750865100000|2025-06-25 15:25:00|2781.4|2780.2|2781.4|2780.2|2781.9|2780.7|2781.4|2780.2|142
1750865400000|2025-06-25 15:30:00|2781.9|2780.7|2781.4|2780.2|2782.4|2781.2|2780.4|2779.2|159
1750865700000|2025-06-25 15:35:00|2781.6|2780.4|2781.4|2780.2|2781.9|2780.7|2780.9|2779.7|114
1750866000000|2025-06-25 15:40:00|2781.6|2780.4|2781.9|2780.7|2781.9|2780.7|2780.4|2779.2|125
1750866300000|2025-06-25 15:45:00|2781.6|2780.4|2781.4|2780.2|2781.9|2780.7|2780.9|2779.7|51
1750866600000|2025-06-25 15:50:00|2781.1|2779.9|2781.4|2780.2|2782.4|2781.2|2780.9|2779.7|54
1750866900000|2025-06-25 15:55:00|2780.9|2779.7|2780.9|2779.7|2781.4|2780.2|2780.4|2779.2|92
1750867200000|2025-06-25 16:00:00|2781.4|2780.2|2780.9|2779.7|2781.4|2780.2|2780.9|2779.7|42
1750867500000|2025-06-25 16:05:00|2781.4|2780.2|2780.9|2779.7|2781.4|2780.2|2780.9|2779.7|52
1750867800000|2025-06-25 16:10:00|2781.1|2779.9|2780.9|2779.7|2781.4|2780.2|2780.4|2779.2|43
1750868100000|2025-06-25 16:15:00|2781.4|2780.2|2780.9|2779.7|2781.4|2780.2|2780.4|2779.2|33
1750868400000|2025-06-25 16:20:00|2780.4|2779.2|2779.9|2778.7|2780.4|2779.2|2779.9|2778.7|79
1750868700000|2025-06-25 16:25:00|2780.4|2779.2|2780.4|2779.2|2780.9|2779.7|2779.9|2778.7|84
1750869000000|2025-06-25 16:30:00|2780.1|2778.9|2779.9|2778.7|2780.4|2779.2|2779.9|2778.7|40
1750869300000|2025-06-25 16:35:00|2779.4|2778.2|2779.4|2778.2|2779.9|2778.7|2779.4|2778.2|50
1750869600000|2025-06-25 16:40:00|2779.1|2777.9|2778.9|2777.7|2779.9|2778.7|2778.9|2777.7|39
1750869900000|2025-06-25 16:45:00|2779.1|2777.9|2777.9|2776.7|2779.1|2777.9|2777.9|2776.7|53
1750870200000|2025-06-25 16:50:00|2777.6|2776.4|2778.4|2777.2|2778.9|2777.7|2777.6|2776.4|39
1750870500000|2025-06-25 16:55:00|2778.6|2777.4|2779.4|2778.2|2779.9|2778.7|2778.6|2777.4|80
1750870800000|2025-06-25 17:00:00|2778.9|2777.7|2779.1|2777.9|2779.4|2778.2|2778.9|2777.7|67
1750871100000|2025-06-25 17:05:00|2778.9|2777.7|2777.9|2776.7|2778.9|2777.7|2777.9|2776.7|54
1750871400000|2025-06-25 17:10:00|2777.6|2776.4|2778.9|2777.7|2778.9|2777.7|2777.6|2776.4|39
1750871700000|2025-06-25 17:15:00|2779.1|2777.9|2778.9|2777.7|2779.4|2778.2|2778.4|2777.2|40
1750872000000|2025-06-25 17:20:00|2779.4|2778.2|2779.4|2778.2|2780.4|2779.2|2779.4|2778.2|37
1750872300000|2025-06-25 17:25:00|2778.9|2777.7|2779.4|2778.2|2779.4|2778.2|2778.9|2777.7|32
1750872600000|2025-06-25 17:30:00|2779.6|2778.4|2778.9|2777.7|2779.6|2778.4|2778.4|2777.2|57
1750872900000|2025-06-25 17:35:00|2778.4|2777.2|2777.4|2776.2|2778.9|2777.7|2777.4|2776.2|27
1750873200000|2025-06-25 17:40:00|2776.9|2775.7|2776.6|2775.4|2776.9|2775.7|2775.1|2773.9|104
1750873500000|2025-06-25 17:45:00|2776.4|2775.2|2777.6|2776.4|2777.9|2776.7|2776.4|2775.2|37
1750873800000|2025-06-25 17:50:00|2777.9|2776.7|2777.4|2776.2|2778.4|2777.2|2777.1|2775.9|32
1750874100000|2025-06-25 17:55:00|2777.1|2775.9|2776.4|2775.2|2777.1|2775.9|2775.9|2774.7|50
1750874400000|2025-06-25 18:00:00|2776.9|2775.7|2776.6|2775.4|2776.9|2775.7|2775.9|2774.7|51
1750874700000|2025-06-25 18:05:00|2776.9|2775.7|2775.9|2774.7|2776.9|2775.7|2775.4|2774.2|55
1750875000000|2025-06-25 18:10:00|2775.6|2774.4|2775.6|2774.4|2775.9|2774.7|2775.4|2774.2|51
1750875300000|2025-06-25 18:15:00|2775.9|2774.7|2775.4|2774.2|2775.9|2774.7|2775.4|2774.2|55
1750875600000|2025-06-25 18:20:00|2775.9|2774.7|2775.4|2774.2|2775.9|2774.7|2775.4|2774.2|42
1750875900000|2025-06-25 18:25:00|2775.1|2773.9|2775.4|2774.2|2775.9|2774.7|2774.9|2773.7|52
1750876200000|2025-06-25 18:30:00|2774.9|2773.7|2775.4|2774.2|2775.4|2774.2|2774.4|2773.2|69
1750876500000|2025-06-25 18:35:00|2774.9|2773.7|2774.9|2773.7|2775.4|2774.2|2774.4|2773.2|81
1750876800000|2025-06-25 18:40:00|2774.6|2773.4|2774.4|2773.2|2775.4|2774.2|2774.4|2773.2|71
1750877100000|2025-06-25 18:45:00|2774.6|2773.4|2774.4|2773.2|2774.9|2773.7|2773.9|2772.7|69
1750877400000|2025-06-25 18:50:00|2774.1|2772.9|2774.9|2773.7|2775.9|2774.7|2773.9|2772.7|88
1750877700000|2025-06-25 18:55:00|2775.4|2774.2|2775.1|2773.9|2775.4|2774.2|2774.9|2773.7|49
1750878000000|2025-06-25 19:00:00|2775.4|2774.2|2775.4|2774.2|2775.9|2774.7|2775.1|2773.9|59
1750878300000|2025-06-25 19:05:00|2775.6|2774.4|2776.4|2775.2|2776.4|2775.2|2775.4|2774.2|40
1750878600000|2025-06-25 19:10:00|2776.6|2775.4|2777.4|2776.2|2777.4|2776.2|2776.4|2775.2|59
1750878900000|2025-06-25 19:15:00|2776.9|2775.7|2777.9|2776.7|2777.9|2776.7|2776.9|2775.7|51
1750879200000|2025-06-25 19:20:00|2778.4|2777.2|2777.9|2776.7|2778.4|2777.2|2777.9|2776.7|43
1750879500000|2025-06-25 19:25:00|2778.4|2777.2|2778.4|2777.2|2778.9|2777.7|2777.9|2776.7|77
1750879800000|2025-06-25 19:30:00|2777.9|2776.7|2777.4|2776.2|2778.4|2777.2|2777.4|2776.2|63
1750880100000|2025-06-25 19:35:00|2776.9|2775.7|2776.9|2775.7|2777.4|2776.2|2776.9|2775.7|43
1750880400000|2025-06-25 19:40:00|2777.4|2776.2|2777.4|2776.2|2777.9|2776.7|2777.1|2775.9|47
1750880700000|2025-06-25 19:45:00|2777.9|2776.7|2776.9|2775.7|2777.9|2776.7|2776.4|2775.2|95
1750881000000|2025-06-25 19:50:00|2776.6|2775.4|2775.9|2774.7|2777.4|2776.2|2775.9|2774.7|154
1750881300000|2025-06-25 19:55:00|2775.6|2774.4|2777.6|2776.4|2777.9|2776.7|2775.4|2774.2|228
1750881600000|2025-06-25 20:00:00|2777.4|2776.2|2777.9|2776.7|2778.4|2777.2|2776.4|2775.2|62
1750881900000|2025-06-25 20:05:00|2778.1|2776.9|2777.9|2776.7|2778.4|2777.2|2777.9|2776.7|31
1750882200000|2025-06-25 20:10:00|2778.4|2777.2|2778.9|2777.7|2779.1|2777.9|2778.4|2777.2|9
1750882500000|2025-06-25 20:15:00|2779.4|2778.2|2779.4|2778.2|2779.4|2778.2|2778.9|2777.7|20
1750882800000|2025-06-25 20:20:00|2779.1|2777.9|2778.9|2777.7|2779.1|2777.9|2778.9|2777.7|1
1750883100000|2025-06-25 20:25:00|2778.6|2777.4|2778.4|2777.2|2778.9|2777.7|2778.4|2777.2|3
1750883400000|2025-06-25 20:30:00|2778.6|2777.4|2778.9|2777.7|2778.9|2777.7|2778.6|2777.4|0
1750884000000|2025-06-25 20:40:00|||||||||2
1750884300000|2025-06-25 20:45:00|2779.4|2778.2|2779.4|2778.2|2779.4|2778.2|2778.9|2777.7|5
1750884600000|2025-06-25 20:50:00|2779.6|2778.4|2779.9|2777.9|2779.9|2778.7|2779.1|2777.9|42
1750884900000|2025-06-25 20:55:00|2779.6|2777.6|2779|2777|2779.9|2777.9|2778.8|2776.8|0
1750885200000|2025-06-25 21:00:00|2778.8|2776.8|2779.2|2777.2|2779.3|2777.3|2778.8|2776.8|1
1750885500000|2025-06-25 21:05:00|2779.1|2777.1|2779.4|2777.4|2779.5|2777.5|2779.1|2777.1|0
1750885800000|2025-06-25 21:10:00|2779.3|2777.3|2779.4|2777.4|2779.4|2777.4|2779.3|2777.3|0
1750886100000|2025-06-25 21:15:00|2779.5|2777.5|2779.4|2777.4|2779.5|2777.5|2779.4|2777.4|0
1750886400000|2025-06-25 21:20:00|2779.3|2777.3|2779.3|2777.3|2779.4|2777.4|2779.3|2777.3|0
1750886700000|2025-06-25 21:25:00|2779.4|2777.4|2779.3|2777.3|2779.4|2777.4|2779.3|2777.3|0
1750887000000|2025-06-25 21:30:00|2779.2|2777.2|2778.5|2776.5|2779.3|2777.3|2778.5|2776.5|0
1750887300000|2025-06-25 21:35:00|2778.9|2776.9|2779.1|2777.1|2779.1|2777.1|2778.9|2776.9|0
1750887600000|2025-06-25 21:40:00|2779|2777|2779.1|2777.1|2779.1|2777.1|2779|2777|0
1750887900000|2025-06-25 21:45:00|2779|2777|2778.7|2776.7|2779|2777|2778.5|2776.5|0
1750888200000|2025-06-25 21:50:00|2778.6|2776.6|2778.4|2776.4|2778.7|2776.7|2777.9|2775.9|0
1750888500000|2025-06-25 21:55:00|2778.5|2776.5|2778.3|2776.3|2778.7|2776.7|2778.3|2776.3|0
1750888800000|2025-06-25 22:00:00|2778.7|2776.7|2780.1|2778.1|2780.4|2778.4|2778.3|2776.3|0
1750889100000|2025-06-25 22:05:00|2780|2778|2780.3|2778.3|2780.4|2778.4|2779.7|2777.7|0
1750889400000|2025-06-25 22:10:00|2780.4|2778.4|2780.4|2778.4|2780.7|2778.7|2780.1|2778.1|0
1750889700000|2025-06-25 22:15:00|2780.3|2778.3|2780.1|2778.1|2780.4|2778.4|2780|2778|0
1750890000000|2025-06-25 22:20:00|2779.9|2777.9|2779.8|2777.8|2780.1|2778.1|2779.6|2777.6|0
1750890300000|2025-06-25 22:25:00|2779.7|2777.7|2779.4|2777.4|2779.9|2777.9|2779.1|2777.1|0
1750890600000|2025-06-25 22:30:00|2779.5|2777.5|2779.8|2777.8|2780|2778|2779.4|2777.4|0
1750890900000|2025-06-25 22:35:00|2779.6|2777.6|2779.4|2777.4|2779.7|2777.7|2779.4|2777.4|0
1750891200000|2025-06-25 22:40:00|2779.3|2777.3|2779.4|2777.4|2779.4|2777.4|2778.9|2776.9|0
1750891500000|2025-06-25 22:45:00|2779.5|2777.5|2779.7|2777.7|2779.7|2777.7|2779.5|2777.5|0
1750891800000|2025-06-25 22:50:00|2779.8|2777.8|2779.7|2777.7|2779.9|2777.9|2779.7|2777.7|0
1750892100000|2025-06-25 22:55:00|2779.8|2777.8|2780.3|2778.3|2780.3|2778.3|2779.7|2777.7|0
1750892400000|2025-06-25 23:00:00|2780.4|2778.4|2778.2|2776.2|2780.4|2778.4|2778.2|2776.2|0
1750892700000|2025-06-25 23:05:00|2778.4|2776.4|2779.7|2777.7|2779.7|2777.7|2778.2|2776.2|0
1750893000000|2025-06-25 23:10:00|2779.9|2777.9|2779.8|2777.8|2780|2778|2779.7|2777.7|0
1750893300000|2025-06-25 23:15:00|2779.7|2777.7|2780.1|2778.1|2780.1|2778.1|2779.2|2777.2|0
1750893600000|2025-06-25 23:20:00|2780|2778|2779.5|2777.5|2780.1|2778.1|2779.3|2777.3|0
1750893900000|2025-06-25 23:25:00|2779.3|2777.3|2778.7|2776.7|2779.5|2777.5|2778.6|2776.6|0
1750894200000|2025-06-25 23:30:00|2778.8|2776.8|2779.9|2777.9|2780.4|2778.4|2778.8|2776.8|0
1750894500000|2025-06-25 23:35:00|2780|2778|2781.9|2779.9|2782|2780|2780|2778|0
1750894800000|2025-06-25 23:40:00|2782|2780|2780.7|2778.7|2783.6|2781.6|2778.9|2776.9|0
1750895100000|2025-06-25 23:45:00|2780.6|2778.6|2784.6|2783.4|2786.3|2785.1|2780.3|2778.3|884
1750895400000|2025-06-25 23:50:00|2785.1|2783.9|2786.1|2784.9|2786.1|2784.9|2783.6|2782.4|245
1750895700000|2025-06-25 23:55:00|2786.6|2785.4|2785.6|2784.4|2787.8|2786.6|2785.1|2783.9|666
1750896000000|2025-06-26 00:00:00|2785.4|2784.6|2786.9|2786.1|2790.4|2789.6|2785.4|2784.6|1708
1750896300000|2025-06-26 00:05:00|2786.4|2785.6|2789.9|2789.1|2790.9|2790.1|2786.4|2785.6|708
1750896600000|2025-06-26 00:10:00|2790.4|2789.6|2790.4|2789.6|2790.9|2790.1|2787.9|2787.1|570
1750896900000|2025-06-26 00:15:00|2790.6|2789.8|2789.4|2788.6|2791.4|2790.6|2788.1|2787.3|465
1750897200000|2025-06-26 00:20:00|2789.6|2788.8|2788.9|2788.1|2789.9|2789.1|2787.4|2786.6|343
1750897500000|2025-06-26 00:25:00|2789.4|2788.6|2790.4|2789.6|2791.4|2790.6|2789.4|2788.6|359
1750897800000|2025-06-26 00:30:00|2790.6|2789.8|2792.4|2791.6|2792.4|2791.6|2790.4|2789.6|289
1750898100000|2025-06-26 00:35:00|2792.6|2791.8|2796.4|2795.6|2797.9|2797.1|2792.6|2791.8|915
1750898400000|2025-06-26 00:40:00|2795.9|2795.1|2795.9|2795.1|2797.9|2797.1|2795.4|2794.6|421
1750898700000|2025-06-26 00:45:00|2795.4|2794.6|2795.9|2795.1|2796.6|2795.8|2794.9|2794.1|377
1750899000000|2025-06-26 00:50:00|2796.1|2795.3|2791.4|2790.6|2796.4|2795.6|2790.9|2790.1|374
1750899300000|2025-06-26 00:55:00|2791.9|2791.1|2791.1|2790.3|2791.9|2791.1|2789.9|2789.1|435
1750899600000|2025-06-26 01:00:00|2791.4|2790.6|2789.4|2788.6|2791.4|2790.6|2787.4|2786.6|463
1750899900000|2025-06-26 01:05:00|2788.9|2788.1|2787.9|2787.1|2789.4|2788.6|2787.9|2787.1|345
1750900200000|2025-06-26 01:10:00|2788.1|2787.3|2789.9|2789.1|2789.9|2789.1|2788.1|2787.3|297
1750900500000|2025-06-26 01:15:00|2790.4|2789.6|2790.9|2790.1|2792.4|2791.6|2790.4|2789.6|384
1750900800000|2025-06-26 01:20:00|2790.4|2789.6|2792.4|2791.6|2792.4|2791.6|2789.9|2789.1|266
1750901100000|2025-06-26 01:25:00|2791.9|2791.1|2793.4|2792.6|2793.9|2793.1|2791.9|2791.1|219
1750901400000|2025-06-26 01:30:00|2792.9|2792.1|2793.4|2792.6|2793.4|2792.6|2792.4|2791.6|208
1750901700000|2025-06-26 01:35:00|2793.1|2792.3|2794.4|2793.6|2795.1|2794.3|2792.9|2792.1|231
1750902000000|2025-06-26 01:40:00|2794.9|2794.1|2794.4|2793.6|2794.9|2794.1|2793.9|2793.1|218
1750902300000|2025-06-26 01:45:00|2794.9|2794.1|2793.4|2792.6|2794.9|2794.1|2792.9|2792.1|144
1750902600000|2025-06-26 01:50:00|2793.1|2792.3|2791.4|2790.6|2793.1|2792.3|2791.4|2790.6|227
1750902900000|2025-06-26 01:55:00|2791.9|2791.1|2790.4|2789.6|2791.9|2791.1|2789.9|2789.1|198
1750903200000|2025-06-26 02:00:00|2790.1|2789.3|2789.9|2789.1|2790.4|2789.6|2789.1|2788.3|310
1750903500000|2025-06-26 02:05:00|2789.6|2788.8|2789.9|2789.1|2790.9|2790.1|2788.9|2788.1|258
1750903800000|2025-06-26 02:10:00|2790.1|2789.3|2791.4|2790.6|2792.1|2791.3|2789.9|2789.1|258
1750904100000|2025-06-26 02:15:00|2791.6|2790.8|2789.9|2789.1|2791.6|2790.8|2789.9|2789.1|298
1750904400000|2025-06-26 02:20:00|2790.1|2789.3|2790.9|2790.1|2791.9|2791.1|2790.1|2789.3|221
1750904700000|2025-06-26 02:25:00|2790.6|2789.8|2791.1|2790.3|2791.4|2790.6|2790.4|2789.6|229
1750905000000|2025-06-26 02:30:00|2791.3|2790.1|2792.6|2791.4|2792.6|2791.4|2791.3|2790.1|84
1750905300000|2025-06-26 02:35:00|2792.1|2790.9|2792.1|2790.9|2792.6|2791.4|2791.6|2790.4|85
1750905600000|2025-06-26 02:40:00|2791.6|2790.4|2791.1|2789.9|2792.1|2790.9|2790.6|2789.4|107
1750905900000|2025-06-26 02:45:00|2790.8|2789.6|2790.3|2789.1|2791.1|2789.9|2790.1|2788.9|61
1750906200000|2025-06-26 02:50:00|2790.1|2788.9|2789.1|2787.9|2790.6|2789.4|2789.1|2787.9|115
1750906500000|2025-06-26 02:55:00|2789.6|2788.4|2789.6|2788.4|2789.6|2788.4|2789.1|2787.9|95
1750906800000|2025-06-26 03:00:00|2789.3|2788.1|2790.1|2788.9|2790.1|2788.9|2789.1|2787.9|108
1750907100000|2025-06-26 03:05:00|2790.6|2789.4|2790.1|2788.9|2790.6|2789.4|2789.6|2788.4|110
1750907400000|2025-06-26 03:10:00|2789.6|2788.4|2790.6|2789.4|2790.6|2789.4|2789.6|2788.4|65
1750907700000|2025-06-26 03:15:00|2790.1|2788.9|2790.6|2789.4|2791.1|2789.9|2790.1|2788.9|144
1750908000000|2025-06-26 03:20:00|2790.1|2788.9|2791.1|2789.9|2791.1|2789.9|2790.1|2788.9|71
1750908300000|2025-06-26 03:25:00|2791.6|2790.4|2791.6|2790.4|2792.6|2791.4|2791.3|2790.1|288
1750908600000|2025-06-26 03:30:00|2791.4|2790.6|2793.1|2792.3|2793.1|2792.3|2791.4|2790.6|575
1750908900000|2025-06-26 03:35:00|2793.4|2792.6|2795.9|2795.1|2795.9|2795.1|2792.4|2791.6|488
1750909200000|2025-06-26 03:40:00|2795.6|2794.8|2795.9|2795.1|2796.4|2795.6|2794.9|2794.1|275
1750909500000|2025-06-26 03:45:00|2796.1|2795.3|2796.9|2796.1|2798.4|2797.6|2795.9|2795.1|687
1750909800000|2025-06-26 03:50:00|2796.4|2795.6|2796.4|2795.6|2797.9|2797.1|2796.4|2795.6|348
1750910100000|2025-06-26 03:55:00|2796.9|2796.1|2796.9|2796.1|2797.4|2796.6|2796.4|2795.6|284
1750910400000|2025-06-26 04:00:00|2797.4|2796.6|2797.4|2796.6|2797.9|2797.1|2797.4|2796.6|313
1750910700000|2025-06-26 04:05:00|2797.6|2796.8|2796.4|2795.6|2797.9|2797.1|2796.4|2795.6|246
1750911000000|2025-06-26 04:10:00|2796.9|2796.1|2797.4|2796.6|2797.4|2796.6|2796.4|2795.6|216
1750911300000|2025-06-26 04:15:00|2796.9|2796.1|2797.1|2796.3|2797.9|2797.1|2796.9|2796.1|266
1750911600000|2025-06-26 04:20:00|2796.9|2796.1|2797.4|2796.6|2797.9|2797.1|2796.9|2796.1|195
1750911900000|2025-06-26 04:25:00|2796.9|2796.1|2796.9|2796.1|2797.4|2796.6|2796.9|2796.1|120
1750912200000|2025-06-26 04:30:00|2796.4|2795.6|2796.4|2795.6|2796.4|2795.6|2795.4|2794.6|274
1750912500000|2025-06-26 04:35:00|2796.9|2796.1|2797.4|2796.6|2797.4|2796.6|2795.9|2795.1|403
1750912800000|2025-06-26 04:40:00|2797.9|2797.1|2797.4|2796.6|2797.9|2797.1|2797.4|2796.6|118
1750913100000|2025-06-26 04:45:00|2797.6|2796.8|2796.9|2796.1|2797.6|2796.8|2796.9|2796.1|330
1750913400000|2025-06-26 04:50:00|2797.4|2796.6|2797.9|2797.1|2798.4|2797.6|2797.4|2796.6|310
1750913700000|2025-06-26 04:55:00|2798.4|2797.6|2798.4|2797.6|2798.6|2797.8|2797.9|2797.1|265
1750914000000|2025-06-26 05:00:00|2797.9|2797.1|2797.9|2797.1|2798.4|2797.6|2797.9|2797.1|158
1750914300000|2025-06-26 05:05:00|2798.1|2797.3|2796.4|2795.6|2798.4|2797.6|2796.1|2795.3|486
1750914600000|2025-06-26 05:10:00|2796.9|2796.1|2797.9|2797.1|2798.9|2798.1|2796.9|2796.1|512
1750914900000|2025-06-26 05:15:00|2797.4|2796.6|2798.4|2797.6|2798.9|2798.1|2797.4|2796.6|218
1750915200000|2025-06-26 05:20:00|2798.1|2797.3|2798.9|2798.1|2799.4|2798.6|2797.9|2797.1|348
1750915500000|2025-06-26 05:25:00|2799.4|2798.6|2798.9|2798.1|2799.4|2798.6|2798.4|2797.6|297
1750915800000|2025-06-26 05:30:00|2798.4|2797.6|2800.6|2799.8|2800.9|2800.1|2798.4|2797.6|658
1750916100000|2025-06-26 05:35:00|2800.9|2800.1|2804.4|2803.6|2807.4|2806.6|2800.4|2799.6|2474
1750916400000|2025-06-26 05:40:00|2804.9|2804.1|2802.4|2801.6|2805.4|2804.6|2801.4|2800.6|665
1750916700000|2025-06-26 05:45:00|2802.9|2802.1|2801.9|2801.1|2802.9|2802.1|2801.9|2801.1|278
1750917000000|2025-06-26 05:50:00|2801.4|2800.6|2801.1|2800.3|2802.9|2802.1|2800.9|2800.1|411
1750917300000|2025-06-26 05:55:00|2800.9|2800.1|2800.9|2800.1|2801.9|2801.1|2800.4|2799.6|188
1750917600000|2025-06-26 06:00:00|2800.4|2799.6|2802.9|2802.1|2803.4|2802.6|2800.4|2799.6|521
1750917900000|2025-06-26 06:05:00|2803.1|2802.3|2805.4|2804.6|2805.4|2804.6|2802.9|2802.1|601
1750918200000|2025-06-26 06:10:00|2805.1|2804.3|2801.9|2801.1|2805.9|2805.1|2801.4|2800.6|622
1750918500000|2025-06-26 06:15:00|2801.4|2800.6|2800.4|2799.6|2801.9|2801.1|2799.9|2799.1|537
1750918800000|2025-06-26 06:20:00|2800.6|2799.8|2801.9|2801.1|2802.4|2801.6|2800.4|2799.6|744
1750919100000|2025-06-26 06:25:00|2802.4|2801.6|2804.9|2804.1|2806.1|2805.3|2802.4|2801.6|3755
1750919400000|2025-06-26 06:30:00|2801.3|2800.5|2800.8|2800|2804.3|2803.5|2799.8|2799|3554
1750919700000|2025-06-26 06:35:00|2801|2800.2|2801.3|2799.3|2802.1|2801.2|2801|2799.3|539
1750920000000|2025-06-26 06:40:00|2801.4|2799.4|2799|2797|2802.1|2800.1|2798.4|2796.4|0
1750920300000|2025-06-26 06:45:00|2798.9|2796.9|2799.8|2797.8|2799.8|2797.8|2798.5|2796.5|615
1750920600000|2025-06-26 06:50:00|2799.7|2797.7|2800.5|2798.5|2801.5|2799.5|2799.5|2797.5|0
1750920900000|2025-06-26 06:55:00|2800.7|2798.7|2799.5|2797.5|2801|2799|2799.3|2797.3|0
1750921200000|2025-06-26 07:00:00|2799.6|2797.6|2798.8|2796.8|2799.8|2797.8|2798.2|2796.2|0
1750921500000|2025-06-26 07:05:00|2798.9|2796.9|2799|2797|2799.6|2797.6|2798.6|2796.6|0
1750921800000|2025-06-26 07:10:00|2799.1|2797.1|2797.8|2795.8|2799.3|2797.3|2797.8|2795.8|0
1750922100000|2025-06-26 07:15:00|2797.9|2795.9|2798|2796|2799|2797|2797.1|2795.1|0
1750922400000|2025-06-26 07:20:00|2798.1|2796.1|2797.5|2795.5|2798.2|2796.2|2797.1|2795.1|0
1750922700000|2025-06-26 07:25:00|2797.4|2795.4|2796.5|2794.5|2797.9|2795.9|2796.2|2794.2|0
1750923000000|2025-06-26 07:30:00|2796.2|2794.2|2795.7|2793.7|2796.8|2794.8|2795.4|2793.4|0
1750923300000|2025-06-26 07:35:00|2795.5|2793.5|2796.3|2794.3|2797|2795|2794.7|2792.7|0
1750923600000|2025-06-26 07:40:00|2796.2|2794.2|2797.2|2795.2|2797.7|2795.7|2796.1|2794.1|0
1750923900000|2025-06-26 07:45:00|2797.1|2795.1|2797.1|2795.1|2797.5|2795.5|2796.5|2794.5|0
1750924200000|2025-06-26 07:50:00|2797.3|2795.3|2796.2|2794.2|2797.3|2795.3|2796.2|2794.2|0
1750924500000|2025-06-26 07:55:00|2796.4|2794.4|2796.7|2794.7|2797.7|2795.7|2796.2|2794.2|0
1750924800000|2025-06-26 08:00:00|2796.8|2794.8|2801.7|2800.5|2803|2801.8|2796.8|2794.8|870
1750925100000|2025-06-26 08:05:00|2802|2800.8|2802|2800.8|2802.5|2801.3|2801.5|2800.3|138
1750925400000|2025-06-26 08:10:00|2802.2|2801|2801|2799.8|2803|2801.8|2800.5|2799.3|221
1750925700000|2025-06-26 08:15:00|2800.5|2799.3|2801.7|2800.5|2802|2800.8|2800|2798.8|137
1750926000000|2025-06-26 08:20:00|2802|2800.8|2803.2|2802|2804|2802.8|2802|2800.8|185
1750926300000|2025-06-26 08:25:00|2803|2801.8|2803|2801.8|2803.5|2802.3|2802.2|2801|37
1750926600000|2025-06-26 08:30:00|2803.2|2802|2803.2|2802|2803.5|2802.3|2802.7|2801.5|37
1750926900000|2025-06-26 08:35:00|2803|2801.8|2802.2|2801|2803.5|2802.3|2802.2|2801|21
1750927200000|2025-06-26 08:40:00|2802.5|2801.3|2802.7|2801.5|2803.5|2802.3|2802.5|2801.3|49
1750927500000|2025-06-26 08:45:00|2803|2801.8|2802.5|2801.3|2803|2801.8|2802.5|2801.3|11
1750927800000|2025-06-26 08:50:00|2802.7|2801.5|2801.5|2800.3|2803.5|2802.3|2801|2799.8|185
1750928100000|2025-06-26 08:55:00|2802|2800.8|2802.5|2801.3|2802.5|2801.3|2801.5|2800.3|73
1750928400000|2025-06-26 09:00:00|2802.7|2801.5|2803.5|2802.3|2803.5|2802.3|2802.7|2801.5|59
1750928700000|2025-06-26 09:05:00|2803.2|2802|2802|2800.8|2803.5|2802.3|2801.7|2800.5|17
1750929000000|2025-06-26 09:10:00|2802.5|2801.3|2802.5|2801.3|2803|2801.8|2802.5|2801.3|41
1750929300000|2025-06-26 09:15:00|2802.2|2801|2801.7|2800.5|2803|2801.8|2801.5|2800.3|79
1750929600000|2025-06-26 09:20:00|2801.5|2800.3|2801.5|2800.3|2802|2800.8|2801.5|2800.3|50
1750929900000|2025-06-26 09:25:00|2801.2|2800|2800.5|2799.3|2801.2|2800|2800|2798.8|76
1750930200000|2025-06-26 09:30:00|2800.2|2799|2800|2798.8|2800.5|2799.3|2799.2|2798|89
1750930500000|2025-06-26 09:35:00|2800.5|2799.3|2800|2798.8|2800.5|2799.3|2800|2798.8|15
1750930800000|2025-06-26 09:40:00|2799.7|2798.5|2800|2798.8|2800|2798.8|2799.7|2798.5|5
1750931100000|2025-06-26 09:45:00|2800.2|2799|2801.5|2800.3|2801.5|2800.3|2800|2798.8|16
1750931400000|2025-06-26 09:50:00|2801.7|2800.5|2802|2800.8|2802|2800.8|2801.5|2800.3|13
1750931700000|2025-06-26 09:55:00|2802.5|2801.3|2803|2801.8|2803.5|2802.3|2802.5|2801.3|41
1750932000000|2025-06-26 10:00:00|2803.2|2802|2803.5|2802.3|2803.5|2802.3|2802.5|2801.3|32
1750932300000|2025-06-26 10:05:00|2803.2|2802|2803.5|2802.3|2804.2|2803|2803.2|2802|16
1750932600000|2025-06-26 10:10:00|2803.7|2802.5|2805|2803.8|2805|2803.8|2803.5|2802.3|64
1750932900000|2025-06-26 10:15:00|2804.5|2803.3|2804|2802.8|2805|2803.8|2804|2802.8|19
1750933200000|2025-06-26 10:20:00|2804.2|2803|2804.7|2803.5|2805|2803.8|2804|2802.8|53
1750933500000|2025-06-26 10:25:00|2805|2803.8|2804.5|2803.3|2805|2803.8|2804.5|2803.3|15
1750933800000|2025-06-26 10:30:00|2804.7|2803.5|2805|2803.8|2805|2803.8|2804.7|2803.5|24
1750934100000|2025-06-26 10:35:00|2805.5|2804.3|2805.5|2804.3|2806|2804.8|2805.2|2804|37
1750934400000|2025-06-26 10:40:00|2805|2803.8|2805|2803.8|2805.5|2804.3|2805|2803.8|46
1750934700000|2025-06-26 10:45:00|2805.2|2804|2805.5|2804.3|2805.5|2804.3|2805|2803.8|22
1750935000000|2025-06-26 10:50:00|2806|2804.8|2803.5|2802.3|2806|2804.8|2803.5|2802.3|134
1750935300000|2025-06-26 10:55:00|2803.2|2802|2804|2802.8|2804|2802.8|2803|2801.8|47
1750935600000|2025-06-26 11:00:00|2804.5|2803.3|2804.5|2803.3|2804.5|2803.3|2803.5|2802.3|51
1750935900000|2025-06-26 11:05:00|2804.2|2803|2804.7|2803.5|2805|2803.8|2803.7|2802.5|21
1750936200000|2025-06-26 11:10:00|2804.5|2803.3|2805|2803.8|2805.5|2804.3|2804.5|2803.3|107
1750936500000|2025-06-26 11:15:00|2804.7|2803.5|2805.5|2804.3|2805.5|2804.3|2804.5|2803.3|24
1750936800000|2025-06-26 11:20:00|2805.2|2804|2805|2803.8|2805.5|2804.3|2805|2803.8|8
1750937100000|2025-06-26 11:25:00|2804.7|2803.5|2804.5|2803.3|2804.7|2803.5|2804|2802.8|24
1750937400000|2025-06-26 11:30:00|2804|2802.8|2804|2802.8|2804.5|2803.3|2803.7|2802.5|3
1750937700000|2025-06-26 11:35:00|2804.5|2803.3|2804.5|2803.3|2804.5|2803.3|2804|2802.8|15
1750938000000|2025-06-26 11:40:00|2804.2|2803|2803.5|2802.3|2804.5|2803.3|2803.5|2802.3|6
1750938300000|2025-06-26 11:45:00|2803.7|2802.5|2803.5|2802.3|2804|2802.8|2803|2801.8|32
1750938600000|2025-06-26 11:50:00|2804|2802.8|2803.5|2802.3|2804|2802.8|2803.5|2802.3|12
1750938900000|2025-06-26 11:55:00|2803.2|2802|2803|2801.8|2803.5|2802.3|2803|2801.8|20
1750939200000|2025-06-26 12:00:00|2802.5|2801.3|2803|2801.8|2803.5|2802.3|2802|2800.8|51
1750939500000|2025-06-26 12:05:00|2803.2|2802|2803|2801.8|2804|2802.8|2803|2801.8|12
1750939800000|2025-06-26 12:10:00|2803.5|2802.3|2802|2800.8|2803.5|2802.3|2802|2800.8|14
1750940100000|2025-06-26 12:15:00|2801.7|2800.5|2801|2799.8|2802|2800.8|2801|2799.8|15
1750940400000|2025-06-26 12:20:00|2801.5|2800.3|2800|2798.8|2801.5|2800.3|2800|2798.8|66
1750940700000|2025-06-26 12:25:00|2800.5|2799.3|2800.2|2799|2800.5|2799.3|2799.7|2798.5|47
1750941000000|2025-06-26 12:30:00|2800|2798.8|2799.5|2798.3|2801.2|2800|2798|2796.8|100
1750941300000|2025-06-26 12:35:00|2799.7|2798.5|2800.5|2799.3|2801.5|2800.3|2799.5|2798.3|25
1750941600000|2025-06-26 12:40:00|2800.2|2799|2800|2798.8|2801|2799.8|2799.5|2798.3|57
1750941900000|2025-06-26 12:45:00|2799.7|2798.5|2799.7|2798.5|2800|2798.8|2799.2|2798|44
1750942200000|2025-06-26 12:50:00|2800|2798.8|2800|2798.8|2800|2798.8|2799|2797.8|116
1750942500000|2025-06-26 12:55:00|2799.7|2798.5|2799|2797.8|2800|2798.8|2798.5|2797.3|161
1750942800000|2025-06-26 13:00:00|2798.7|2797.5|2799.5|2798.3|2800.5|2799.3|2798.7|2797.5|53
1750943100000|2025-06-26 13:05:00|2799.7|2798.5|2800.5|2799.3|2801|2799.8|2799.5|2798.3|24
1750943400000|2025-06-26 13:10:00|2800.7|2799.5|2801|2799.8|2801.7|2800.5|2800.5|2799.3|36
1750943700000|2025-06-26 13:15:00|2801.5|2800.3|2801|2799.8|2801.5|2800.3|2800.5|2799.3|65
1750944000000|2025-06-26 13:20:00|2800.7|2799.5|2800.5|2799.3|2801|2799.8|2800.5|2799.3|51
1750944300000|2025-06-26 13:25:00|2801|2799.8|2800.5|2799.3|2801|2799.8|2800|2798.8|127
1750944600000|2025-06-26 13:30:00|2800.2|2799|2800|2798.8|2800.2|2799|2798|2796.8|325
1750944900000|2025-06-26 13:35:00|2800.2|2799|2799.7|2798.5|2800.5|2799.3|2799|2797.8|152
1750945200000|2025-06-26 13:40:00|2800|2798.8|2799.5|2798.3|2800.5|2799.3|2799|2797.8|97
1750945500000|2025-06-26 13:45:00|2800|2798.8|2797|2795.8|2800|2798.8|2796.5|2795.3|310
1750945800000|2025-06-26 13:50:00|2796.5|2795.3|2797.5|2796.3|2798|2796.8|2796.2|2795|121
1750946100000|2025-06-26 13:55:00|2797.2|2796|2798|2796.8|2798.5|2797.3|2796.5|2795.3|58
1750946400000|2025-06-26 14:00:00|2798.2|2797|2801|2799.8|2801|2799.8|2798.2|2797|114
1750946700000|2025-06-26 14:05:00|2800.7|2799.5|2800.5|2799.3|2801|2799.8|2799.5|2798.3|123
1750947000000|2025-06-26 14:10:00|2800|2798.8|2800|2798.8|2801|2799.8|2800|2798.8|41
1750947300000|2025-06-26 14:15:00|2799.7|2798.5|2800.5|2799.3|2801.5|2800.3|2799.5|2798.3|28
1750947600000|2025-06-26 14:20:00|2801|2799.8|2801.7|2800.5|2802|2800.8|2801|2799.8|40
1750947900000|2025-06-26 14:25:00|2801.5|2800.3|2803.5|2802.3|2804|2802.8|2801.5|2800.3|51
1750948200000|2025-06-26 14:30:00|2804|2802.8|2804|2802.8|2804.5|2803.3|2803|2801.8|73
1750948500000|2025-06-26 14:35:00|2803.7|2802.5|2804.5|2803.3|2805|2803.8|2803.5|2802.3|51
1750948800000|2025-06-26 14:40:00|2805|2803.8|2804|2802.8|2805|2803.8|2804|2802.8|25
1750949100000|2025-06-26 14:45:00|2804.5|2803.3|2805|2803.8|2805|2803.8|2804|2802.8|49
1750949400000|2025-06-26 14:50:00|2804.7|2803.5|2806.5|2805.3|2806.5|2805.3|2804.5|2803.3|68
1750949700000|2025-06-26 14:55:00|2806.7|2805.5|2807|2805.8|2807.5|2806.3|2806.5|2805.3|94
1750950000000|2025-06-26 15:00:00|2806.7|2805.5|2808|2806.8|2808.5|2807.3|2806.5|2805.3|76
1750950300000|2025-06-26 15:05:00|2807.5|2806.3|2808|2806.8|2808.5|2807.3|2807.5|2806.3|74
1750950600000|2025-06-26 15:10:00|2807.7|2806.5|2807.5|2806.3|2808.5|2807.3|2807.5|2806.3|60
1750950900000|2025-06-26 15:15:00|2808|2806.8|2808|2806.8|2808.5|2807.3|2808|2806.8|68
1750951200000|2025-06-26 15:20:00|2808.5|2807.3|2807.5|2806.3|2808.5|2807.3|2807.5|2806.3|152
1750951500000|2025-06-26 15:25:00|2808|2806.8|2806.7|2805.5|2808|2806.8|2806.5|2805.3|95
1750951800000|2025-06-26 15:30:00|2806.5|2805.3|2805.5|2804.3|2807|2805.8|2804.5|2803.3|129
1750952100000|2025-06-26 15:35:00|2806|2804.8|2807|2805.8|2807|2805.8|2805.5|2804.3|121
1750952400000|2025-06-26 15:40:00|2806.5|2805.3|2805.5|2804.3|2806.5|2805.3|2805.5|2804.3|232
1750952700000|2025-06-26 15:45:00|2806|2804.8|2806.5|2805.3|2807|2805.8|2806|2804.8|57
1750953000000|2025-06-26 15:50:00|2807|2805.8|2808.5|2807.3|2808.5|2807.3|2806.5|2805.3|232
1750953300000|2025-06-26 15:55:00|2808.2|2807|2808|2806.8|2808.7|2807.5|2808|2806.8|114
1750953600000|2025-06-26 16:00:00|2808.2|2807|2809|2807.8|2810|2808.8|2808|2806.8|90
1750953900000|2025-06-26 16:05:00|2809.5|2808.3|2809.5|2808.3|2809.5|2808.3|2809|2807.8|25
1750954200000|2025-06-26 16:10:00|2809.2|2808|2808.5|2807.3|2809.5|2808.3|2808.5|2807.3|48
1750954500000|2025-06-26 16:15:00|2809|2807.8|2810|2808.8|2810|2808.8|2808.5|2807.3|49
1750954800000|2025-06-26 16:20:00|2809.7|2808.5|2809|2807.8|2810|2808.8|2809|2807.8|15
1750955100000|2025-06-26 16:25:00|2808.5|2807.3|2809|2807.8|2809|2807.8|2808.5|2807.3|37
1750955400000|2025-06-26 16:30:00|2808.7|2807.5|2808.5|2807.3|2809|2807.8|2808|2806.8|44
1750955700000|2025-06-26 16:35:00|2808|2806.8|2807.5|2806.3|2808.5|2807.3|2807.5|2806.3|36
1750956000000|2025-06-26 16:40:00|2808|2806.8|2808|2806.8|2808|2806.8|2807.5|2806.3|20
1750956300000|2025-06-26 16:45:00|2807.5|2806.3|2808|2806.8|2808.5|2807.3|2807.5|2806.3|53
1750956600000|2025-06-26 16:50:00|2808.5|2807.3|2808|2806.8|2808.5|2807.3|2808|2806.8|12
1750956900000|2025-06-26 16:55:00|2808.5|2807.3|2808.5|2807.3|2809|2807.8|2808.5|2807.3|19
1750957200000|2025-06-26 17:00:00|2808.7|2807.5|2809|2807.8|2809.5|2808.3|2808.5|2807.3|12
1750957500000|2025-06-26 17:05:00|2809.5|2808.3|2808.5|2807.3|2809.5|2808.3|2808.5|2807.3|10
1750957800000|2025-06-26 17:10:00|2809|2807.8|2809|2807.8|2809|2807.8|2808.5|2807.3|23
1750958100000|2025-06-26 17:15:00|2809.5|2808.3|2809|2807.8|2809.5|2808.3|2808.5|2807.3|47
1750958400000|2025-06-26 17:20:00|2809.5|2808.3|2810|2808.8|2810|2808.8|2809|2807.8|25
1750958700000|2025-06-26 17:25:00|2809.7|2808.5|2810.5|2809.3|2811|2809.8|2809.7|2808.5|55
1750959000000|2025-06-26 17:30:00|2810.7|2809.5|2811|2809.8|2811.5|2810.3|2810.5|2809.3|89
1750959300000|2025-06-26 17:35:00|2810.5|2809.3|2811.5|2810.3|2811.5|2810.3|2810.5|2809.3|23
1750959600000|2025-06-26 17:40:00|2811.7|2810.5|2811.5|2810.3|2811.7|2810.5|2811.2|2810|26
1750959900000|2025-06-26 17:45:00|2811.2|2810|2810.5|2809.3|2811.2|2810|2810.5|2809.3|16
1750960200000|2025-06-26 17:50:00|2811|2809.8|2811|2809.8|2811|2809.8|2810.5|2809.3|25
1750960500000|2025-06-26 17:55:00|2811.2|2810|2811.5|2810.3|2811.5|2810.3|2811.2|2810|34
1750960800000|2025-06-26 18:00:00|2811.7|2810.5|2812|2810.8|2812|2810.8|2811.7|2810.5|31
1750961100000|2025-06-26 18:05:00|2812.5|2811.3|2812.2|2811|2813.5|2812.3|2811.5|2810.3|198
1750961400000|2025-06-26 18:10:00|2812|2810.8|2812.5|2811.3|2812.5|2811.3|2811.5|2810.3|23
1750961700000|2025-06-26 18:15:00|2813|2811.8|2813.5|2812.3|2813.5|2812.3|2812.7|2811.5|51
1750962000000|2025-06-26 18:20:00|2814|2812.8|2814.5|2813.3|2814.5|2813.3|2813.5|2812.3|78
1750962300000|2025-06-26 18:25:00|2815|2813.8|2813.5|2812.3|2815|2813.8|2813.5|2812.3|65
1750962600000|2025-06-26 18:30:00|2813|2811.8|2813|2811.8|2813.2|2812|2812.5|2811.3|61
1750962900000|2025-06-26 18:35:00|2812.7|2811.5|2812.5|2811.3|2813|2811.8|2812.5|2811.3|27
1750963200000|2025-06-26 18:40:00|2812.2|2811|2812.5|2811.3|2813|2811.8|2812.2|2811|18
1750963500000|2025-06-26 18:45:00|2813|2811.8|2812|2810.8|2813|2811.8|2811.5|2810.3|24
1750963800000|2025-06-26 18:50:00|2811.5|2810.3|2812|2810.8|2812.2|2811|2811.5|2810.3|10
1750964100000|2025-06-26 18:55:00|2812.2|2811|2812.5|2811.3|2812.5|2811.3|2812|2810.8|8
1750964400000|2025-06-26 19:00:00|2812.7|2811.5|2813.5|2812.3|2813.5|2812.3|2812.5|2811.3|26
1750964700000|2025-06-26 19:05:00|2813|2811.8|2813.5|2812.3|2813.5|2812.3|2813|2811.8|29
1750965000000|2025-06-26 19:10:00|2813.7|2812.5|2813.5|2812.3|2814|2812.8|2813.2|2812|49
1750965300000|2025-06-26 19:15:00|2813|2811.8|2814|2812.8|2814|2812.8|2813|2811.8|54
1750965600000|2025-06-26 19:20:00|2813.7|2812.5|2814|2812.8|2814|2812.8|2813.5|2812.3|40
1750965900000|2025-06-26 19:25:00|2813.7|2812.5|2814|2812.8|2814|2812.8|2813.5|2812.3|17
1750966200000|2025-06-26 19:30:00|2814.2|2813|2814|2812.8|2814.5|2813.3|2814|2812.8|48
1750966500000|2025-06-26 19:35:00|2813.5|2812.3|2814|2812.8|2814|2812.8|2813.5|2812.3|57
1750966800000|2025-06-26 19:40:00|2813.5|2812.3|2813.5|2812.3|2814|2812.8|2813.5|2812.3|87
1750967100000|2025-06-26 19:45:00|2814|2812.8|2814|2812.8|2814|2812.8|2813.5|2812.3|117
1750967400000|2025-06-26 19:50:00|2813.5|2812.3|2815|2813.8|2816|2814.8|2813.5|2812.3|193
1750967700000|2025-06-26 19:55:00|2814|2812.8|2814.2|2813|2816|2814.8|2813.5|2812.3|280
1750968000000|2025-06-26 20:00:00|2814|2812.8|2814.5|2813.3|2815|2813.8|2813.5|2812.3|30
1750968300000|2025-06-26 20:05:00|2814.7|2813.5|2815|2813.8|2815.5|2814.3|2814.7|2813.5|16
1750968600000|2025-06-26 20:10:00|2814.7|2813.5|2814.7|2813.5|2815|2813.8|2814.5|2813.3|23
1750968900000|2025-06-26 20:15:00|2815|2813.8|2815.2|2814|2815.2|2814|2814.5|2813.3|21
1750969200000|2025-06-26 20:20:00|2815.5|2814.3|2816.2|2815|2816.2|2815|2815.5|2814.3|22
1750969500000|2025-06-26 20:25:00|2816|2814.8|2815.5|2814.3|2816.2|2815|2815|2813.8|60
1750969800000|2025-06-26 20:30:00|2815|2813.8|2815.5|2814.3|2815.5|2814.3|2815|2813.8|10
1750970100000|2025-06-26 20:35:00|2815.2|2814|2816|2814.8|2816|2814.8|2815.2|2814|18
1750970400000|2025-06-26 20:40:00|2815.7|2814.5|2815.2|2814|2816|2814.8|2815.2|2814|44
1750970700000|2025-06-26 20:45:00|2815|2813.8|2816|2814.8|2816|2814.8|2815|2813.8|25
1750971000000|2025-06-26 20:50:00|2816.2|2815|2816.9|2814.9|2816.9|2815.3|2815.5|2814.3|25
1750971300000|2025-06-26 20:55:00|2816.8|2814.8|2817.1|2815.1|2817.6|2815.6|2816.1|2814.1|0
1750971600000|2025-06-26 21:00:00|2817|2815|2817|2815|2817|2815|2816.9|2814.9|19
1750971900000|2025-06-26 21:05:00|2817.1|2815.1|2817.1|2815.1|2817.2|2815.2|2817|2815|0
1750972200000|2025-06-26 21:10:00|2817.2|2815.2|2817.2|2815.2|2817.4|2815.4|2817.2|2815.2|0
1750972500000|2025-06-26 21:15:00|2817.4|2815.4|2817.5|2815.5|2817.5|2815.5|2817.1|2815.1|0
1750972800000|2025-06-26 21:20:00|2817.6|2815.6|2817.6|2815.6|2817.6|2815.6|2817.3|2815.3|0
1750973100000|2025-06-26 21:25:00|2817.5|2815.5|2817.6|2815.6|2817.6|2815.6|2817.5|2815.5|0
1750973400000|2025-06-26 21:30:00|2817.7|2815.7|2818|2816|2818|2816|2817.7|2815.7|0
1750973700000|2025-06-26 21:35:00|2818.1|2816.1|2818.1|2816.1|2818.3|2816.3|2818.1|2816.1|0
1750974000000|2025-06-26 21:40:00|2818|2816|2818.1|2816.1|2818.2|2816.2|2818|2816|0
1750974300000|2025-06-26 21:45:00|2818.2|2816.2|2817.6|2815.6|2818.2|2816.2|2817.5|2815.5|0
1750974600000|2025-06-26 21:50:00|2817.8|2815.8|2817.8|2815.8|2818|2816|2817.8|2815.8|0
1750974900000|2025-06-26 21:55:00|2817.9|2815.9|2818|2816|2818.1|2816.1|2817.8|2815.8|0
1750975200000|2025-06-26 22:00:00|2817.7|2815.7|2820.2|2818.2|2820.8|2818.8|2816.3|2814.3|0
1750975500000|2025-06-26 22:05:00|2820.3|2818.3|2820.3|2818.3|2820.6|2818.6|2819|2817|0
1750975800000|2025-06-26 22:10:00|2820.4|2818.4|2819.5|2817.5|2820.6|2818.6|2819.3|2817.3|0
1750976100000|2025-06-26 22:15:00|2819.6|2817.6|2820.6|2818.6|2820.6|2818.6|2819.5|2817.5|0
1750976400000|2025-06-26 22:20:00|2820.7|2818.7|2821|2819|2821.1|2819.1|2820.6|2818.6|0
1750976700000|2025-06-26 22:25:00|2820.8|2818.8|2821.7|2819.7|2822.2|2820.2|2820.6|2818.6|0
1750977000000|2025-06-26 22:30:00|2822|2820|2822.3|2820.3|2822.3|2820.3|2821.8|2819.8|0
1750977300000|2025-06-26 22:35:00|2822.4|2820.4|2823.2|2821.2|2823.2|2821.2|2822.4|2820.4|0
1750977600000|2025-06-26 22:40:00|2823.3|2821.3|2822.5|2820.5|2823.8|2821.8|2822.5|2820.5|0
1750977900000|2025-06-26 22:45:00|2822.6|2820.6|2823.3|2821.3|2823.5|2821.5|2822.5|2820.5|0
1750978200000|2025-06-26 22:50:00|2823.4|2821.4|2824.1|2822.1|2824.4|2822.4|2823|2821|0
1750978500000|2025-06-26 22:55:00|2824.2|2822.2|2824.1|2822.1|2824.3|2822.3|2824|2822|0
1750978800000|2025-06-26 23:00:00|2823.9|2821.9|2824|2822|2824|2822|2823.1|2821.1|0
1750979100000|2025-06-26 23:05:00|2823.9|2821.9|2823.6|2821.6|2824.4|2822.4|2823.4|2821.4|0
1750979400000|2025-06-26 23:10:00|2823.4|2821.4|2822.3|2820.3|2823.6|2821.6|2821.9|2819.9|0
1750979700000|2025-06-26 23:15:00|2822|2820|2823|2821|2823.1|2821.1|2822|2820|0
1750980000000|2025-06-26 23:20:00|2822.8|2820.8|2823.3|2821.3|2823.6|2821.6|2822.5|2820.5|0
1750980300000|2025-06-26 23:25:00|2823.2|2821.2|2823.4|2821.4|2823.6|2821.6|2822.8|2820.8|0
1750980600000|2025-06-26 23:30:00|2823.6|2821.6|2821.8|2819.8|2824.1|2822.1|2821.8|2819.8|0
1750980900000|2025-06-26 23:35:00|2821.7|2819.7|2821.8|2819.8|2822.3|2820.3|2821.2|2819.2|0
1750981200000|2025-06-26 23:40:00|2821.9|2819.9|2823|2821|2823.5|2821.5|2821.4|2819.4|0
1750981500000|2025-06-26 23:45:00|2822.8|2820.8|2822.5|2821.3|2823.5|2822.3|2819|2817.8|719
1750981800000|2025-06-26 23:50:00|2822.7|2821.5|2825|2823.8|2825.5|2824.3|2821.5|2820.3|344
1750982100000|2025-06-26 23:55:00|2826|2824.8|2824|2822.8|2826|2824.8|2822|2820.8|518
1750982400000|2025-06-27 00:00:00|2823.8|2823|2825|2824.2|2825.8|2825|2820.3|2819.5|2027
1750982700000|2025-06-27 00:05:00|2825.3|2824.5|2830.8|2830|2830.8|2830|2825.3|2824.5|1403
1750983000000|2025-06-27 00:10:00|2830.3|2829.5|2830|2829.2|2832.8|2832|2830|2829.2|1155
1750983300000|2025-06-27 00:15:00|2829.8|2829|2833.3|2832.5|2834.3|2833.5|2827.8|2827|924
1750983600000|2025-06-27 00:20:00|2833.5|2832.7|2836.3|2835.5|2836.8|2836|2833.5|2832.7|1182
1750983900000|2025-06-27 00:25:00|2836.8|2836|2837.8|2837|2838.8|2838|2836.3|2835.5|764
1750984200000|2025-06-27 00:30:00|2838|2837.2|2839.8|2839|2840.3|2839.5|2836.3|2835.5|630
1750984500000|2025-06-27 00:35:00|2839.3|2838.5|2841.8|2841|2841.8|2841|2837.3|2836.5|823
1750984800000|2025-06-27 00:40:00|2841.5|2840.7|2838.3|2837.5|2841.5|2840.7|2836.8|2836|500
1750985100000|2025-06-27 00:45:00|2837.8|2837|2840.3|2839.5|2841.8|2841|2837.3|2836.5|579
1750985400000|2025-06-27 00:50:00|2839.8|2839|2841.3|2840.5|2843.3|2842.5|2839.5|2838.7|475
1750985700000|2025-06-27 00:55:00|2841.8|2841|2843.3|2842.5|2844.3|2843.5|2841.8|2841|747
1750986000000|2025-06-27 01:00:00|2843|2842.2|2846.3|2845.5|2846.8|2846|2843|2842.2|1162
1750986300000|2025-06-27 01:05:00|2846.8|2846|2844.8|2844|2846.8|2846|2843.8|2843|598
1750986600000|2025-06-27 01:10:00|2845.3|2844.5|2842.3|2841.5|2845.8|2845|2842.3|2841.5|388
1750986900000|2025-06-27 01:15:00|2841.8|2841|2842.8|2842|2844.8|2844|2841.8|2841|496
1750987200000|2025-06-27 01:20:00|2842.3|2841.5|2841.8|2841|2843.3|2842.5|2841|2840.2|335
1750987500000|2025-06-27 01:25:00|2842.3|2841.5|2841.8|2841|2842.8|2842|2841.3|2840.5|338
1750987800000|2025-06-27 01:30:00|2841.5|2840.7|2842.3|2841.5|2843.3|2842.5|2840.8|2840|390
1750988100000|2025-06-27 01:35:00|2842.8|2842|2841.3|2840.5|2842.8|2842|2840.3|2839.5|293
1750988400000|2025-06-27 01:40:00|2841.8|2841|2842.3|2841.5|2843.3|2842.5|2841.3|2840.5|244
1750988700000|2025-06-27 01:45:00|2841.8|2841|2840.8|2840|2843.3|2842.5|2840.8|2840|294
1750989000000|2025-06-27 01:50:00|2841|2840.2|2839.8|2839|2841.3|2840.5|2838.8|2838|290
1750989300000|2025-06-27 01:55:00|2839.3|2838.5|2836.3|2835.5|2839.8|2839|2835.8|2835|427
1750989600000|2025-06-27 02:00:00|2835.8|2835|2837.3|2836.5|2838.3|2837.5|2835.8|2835|345
1750989900000|2025-06-27 02:05:00|2836.8|2836|2839.3|2838.5|2839.3|2838.5|2836.3|2835.5|419
1750990200000|2025-06-27 02:10:00|2838.8|2838|2838.8|2838|2839.3|2838.5|2837.8|2837|334
1750990500000|2025-06-27 02:15:00|2839.3|2838.5|2840.3|2839.5|2842.3|2841.5|2838.8|2838|445
1750990800000|2025-06-27 02:20:00|2839.8|2839|2840.8|2840|2840.8|2840|2839.8|2839|278
1750991100000|2025-06-27 02:25:00|2841.3|2840.5|2842.3|2841.5|2842.8|2842|2841.3|2840.5|397
1750991400000|2025-06-27 02:30:00|2842.5|2841.3|2842|2840.8|2843.5|2842.3|2842|2840.8|221
1750991700000|2025-06-27 02:35:00|2842.2|2841|2841.5|2840.3|2842.5|2841.3|2841|2839.8|130
1750992000000|2025-06-27 02:40:00|2841|2839.8|2841.5|2840.3|2841.5|2840.3|2840|2838.8|104
1750992300000|2025-06-27 02:45:00|2842|2840.8|2842.5|2841.3|2843|2841.8|2841.2|2840|187
1750992600000|2025-06-27 02:50:00|2842.7|2841.5|2842.7|2841.5|2843.5|2842.3|2842.5|2841.3|132
1750992900000|2025-06-27 02:55:00|2842.5|2841.3|2842.5|2841.3|2842.7|2841.5|2842|2840.8|209
1750993200000|2025-06-27 03:00:00|2843|2841.8|2842|2840.8|2843|2841.8|2841.5|2840.3|72
1750993500000|2025-06-27 03:05:00|2842.2|2841|2842.2|2841|2842.7|2841.5|2842|2840.8|81
1750993800000|2025-06-27 03:10:00|2842.5|2841.3|2841|2839.8|2842.5|2841.3|2840.5|2839.3|126
1750994100000|2025-06-27 03:15:00|2840.7|2839.5|2841.5|2840.3|2841.5|2840.3|2840.7|2839.5|79
1750994400000|2025-06-27 03:20:00|2842|2840.8|2841|2839.8|2842.5|2841.3|2840.5|2839.3|336
1750994700000|2025-06-27 03:25:00|2841.5|2840.3|2840.5|2839.3|2842|2840.8|2840.5|2839.3|136
1750995000000|2025-06-27 03:30:00|2840.3|2839.5|2843.5|2842.7|2844|2843.2|2839.5|2838.7|765
1750995300000|2025-06-27 03:35:00|2843.8|2843|2843.8|2843|2844.3|2843.5|2842.8|2842|199
1750995600000|2025-06-27 03:40:00|2844|2843.2|2843.3|2842.5|2845.3|2844.5|2842.3|2841.5|429
1750995900000|2025-06-27 03:45:00|2842.8|2842|2841.8|2841|2843.8|2843|2841.8|2841|269
1750996200000|2025-06-27 03:50:00|2842.3|2841.5|2840.8|2840|2842.8|2842|2840.3|2839.5|243
1750996500000|2025-06-27 03:55:00|2840.5|2839.7|2840.8|2840|2841.3|2840.5|2840|2839.2|331
1750996800000|2025-06-27 04:00:00|2841|2840.2|2840.3|2839.5|2841.8|2841|2840.3|2839.5|230
1750997100000|2025-06-27 04:05:00|2840.5|2839.7|2842.3|2841.5|2842.3|2841.5|2840.3|2839.5|268
1750997400000|2025-06-27 04:10:00|2842|2841.2|2841.8|2841|2842.8|2842|2841.8|2841|199
1750997700000|2025-06-27 04:15:00|2842.3|2841.5|2841.3|2840.5|2842.3|2841.5|2841.3|2840.5|228
1750998000000|2025-06-27 04:20:00|2840.8|2840|2840.8|2840|2841.8|2841|2840.8|2840|192
1750998300000|2025-06-27 04:25:00|2841.3|2840.5|2840.8|2840|2841.8|2841|2840.8|2840|241
1750998600000|2025-06-27 04:30:00|2841.3|2840.5|2842.3|2841.5|2842.3|2841.5|2840.8|2840|218
1750998900000|2025-06-27 04:35:00|2842.5|2841.7|2842.3|2841.5|2843.8|2843|2842.3|2841.5|279
1750999200000|2025-06-27 04:40:00|2842|2841.2|2839.3|2838.5|2842.3|2841.5|2839.3|2838.5|343
1750999500000|2025-06-27 04:45:00|2839.8|2839|2840.8|2840|2841.8|2841|2839.8|2839|360
1750999800000|2025-06-27 04:50:00|2841|2840.2|2840.3|2839.5|2841.3|2840.5|2840.3|2839.5|149
1751000100000|2025-06-27 04:55:00|2839.8|2839|2839.8|2839|2840.8|2840|2839.5|2838.7|334
1751000400000|2025-06-27 05:00:00|2839.5|2838.7|2841.3|2840.5|2841.8|2841|2839.3|2838.5|465
1751000700000|2025-06-27 05:05:00|2841|2840.2|2840.5|2839.7|2841.3|2840.5|2840.3|2839.5|211
1751001000000|2025-06-27 05:10:00|2840.8|2840|2840.8|2840|2840.8|2840|2839.8|2839|198
1751001300000|2025-06-27 05:15:00|2841|2840.2|2840.8|2840|2841.8|2841|2840.8|2840|213
1751001600000|2025-06-27 05:20:00|2840.3|2839.5|2840.3|2839.5|2841|2840.2|2839.8|2839|256
1751001900000|2025-06-27 05:25:00|2839.8|2839|2841.3|2840.5|2841.5|2840.7|2839.8|2839|214
1751002200000|2025-06-27 05:30:00|2841.5|2840.7|2840.3|2839.5|2842.3|2841.5|2840.3|2839.5|314
1751002500000|2025-06-27 05:35:00|2840|2839.2|2841|2840.2|2841.8|2841|2839.3|2838.5|307
1751002800000|2025-06-27 05:40:00|2841.3|2840.5|2839.8|2839|2841.3|2840.5|2839.8|2839|268
1751003100000|2025-06-27 05:45:00|2839.3|2838.5|2839.3|2838.5|2840.3|2839.5|2839|2838.2|278
1751003400000|2025-06-27 05:50:00|2839|2838.2|2838.8|2838|2839.3|2838.5|2838.3|2837.5|598
1751003700000|2025-06-27 05:55:00|2838.5|2837.7|2838.5|2837.7|2839.5|2838.7|2837.3|2836.5|747
1751004000000|2025-06-27 06:00:00|2838.8|2838|2837.3|2836.5|2840.8|2840|2837|2836.2|491
1751004300000|2025-06-27 06:05:00|2837|2836.2|2836.8|2836|2837.8|2837|2835.8|2835|320
1751004600000|2025-06-27 06:10:00|2836.3|2835.5|2838.3|2837.5|2838.3|2837.5|2836.3|2835.5|390
1751004900000|2025-06-27 06:15:00|2838.8|2838|2837.8|2837|2838.8|2838|2837|2836.2|469
1751005200000|2025-06-27 06:20:00|2837.5|2836.7|2838.8|2838|2839.3|2838.5|2837.3|2836.5|642
1751005500000|2025-06-27 06:25:00|2838.3|2837.5|2839.3|2838.5|2841.3|2840.5|2838.3|2837.5|4049
1751005800000|2025-06-27 06:30:00|2841.3|2840.5|2843.8|2843|2845.3|2844.5|2840.8|2840|5390
1751006100000|2025-06-27 06:35:00|2844.3|2843.5|2843.5|2841.5|2846|2845.2|2843|2841|692
1751006400000|2025-06-27 06:40:00|2843.3|2841.3|2842.9|2840.9|2844.8|2842.8|2842.3|2840.3|9
1751006700000|2025-06-27 06:45:00|2842.7|2840.7|2842.4|2840.4|2843|2841|2841.8|2839.8|681
1751007000000|2025-06-27 06:50:00|2842.6|2840.6|2842.5|2840.5|2843.2|2841.2|2842|2840|0
1751007300000|2025-06-27 06:55:00|2842.3|2840.3|2845|2843|2846.3|2844.3|2842.2|2840.2|0
1751007600000|2025-06-27 07:00:00|2844.3|2842.3|2842.2|2840.2|2844.6|2842.6|2842.2|2840.2|0
1751007900000|2025-06-27 07:05:00|2842.3|2840.3|2842.4|2840.4|2842.7|2840.7|2842.1|2840.1|0
1751008200000|2025-06-27 07:10:00|2842.2|2840.2|2841.5|2839.5|2842.6|2840.6|2841|2839|0
1751008500000|2025-06-27 07:15:00|2841.6|2839.6|2843.3|2841.3|2843.3|2841.3|2841.5|2839.5|0
1751008800000|2025-06-27 07:20:00|2843.7|2841.7|2844.3|2842.3|2844.7|2842.7|2843.5|2841.5|0
1751009100000|2025-06-27 07:25:00|2844.1|2842.1|2844.3|2842.3|2845.8|2843.8|2843.8|2841.8|0
1751009400000|2025-06-27 07:30:00|2844.2|2842.2|2843.3|2841.3|2844.6|2842.6|2842.6|2840.6|0
1751009700000|2025-06-27 07:35:00|2843.5|2841.5|2842.7|2840.7|2843.9|2841.9|2842.4|2840.4|0
1751010000000|2025-06-27 07:40:00|2842.6|2840.6|2843|2841|2843.2|2841.2|2842|2840|0
1751010300000|2025-06-27 07:45:00|2843.2|2841.2|2843.2|2841.2|2843.4|2841.4|2842.9|2840.9|0
1751010600000|2025-06-27 07:50:00|2843|2841|2842.9|2840.9|2843.3|2841.3|2842.1|2840.1|0
1751010900000|2025-06-27 07:55:00|2843|2841|2843.7|2841.7|2844|2842|2842.7|2840.7|0
1751011200000|2025-06-27 08:00:00|2843.2|2841.2|2845|2843.8|2846.5|2845.3|2843.2|2841.2|477
1751011500000|2025-06-27 08:05:00|2845.2|2844|2845.7|2844.5|2846|2844.8|2844.5|2843.3|310
1751011800000|2025-06-27 08:10:00|2846|2844.8|2848|2846.8|2848|2846.8|2845|2843.8|230
1751012100000|2025-06-27 08:15:00|2847.7|2846.5|2847.5|2846.3|2847.7|2846.5|2846.5|2845.3|173
1751012400000|2025-06-27 08:20:00|2847|2845.8|2848.5|2847.3|2848.5|2847.3|2847|2845.8|184
1751012700000|2025-06-27 08:25:00|2848|2846.8|2848|2846.8|2848.5|2847.3|2847.5|2846.3|89
1751013000000|2025-06-27 08:30:00|2847.5|2846.3|2848|2846.8|2849|2847.8|2847|2845.8|113
1751013300000|2025-06-27 08:35:00|2847.5|2846.3|2847.5|2846.3|2848|2846.8|2847|2845.8|52
1751013600000|2025-06-27 08:40:00|2848|2846.8|2846|2844.8|2848|2846.8|2846|2844.8|181
1751013900000|2025-06-27 08:45:00|2845.5|2844.3|2846.5|2845.3|2847|2845.8|2845.5|2844.3|94
1751014200000|2025-06-27 08:50:00|2847|2845.8|2847|2845.8|2847|2845.8|2846|2844.8|47
1751014500000|2025-06-27 08:55:00|2847.2|2846|2848|2846.8|2849|2847.8|2847.2|2846|56
1751014800000|2025-06-27 09:00:00|2848.5|2847.3|2847.5|2846.3|2848.5|2847.3|2847.5|2846.3|25
1751015100000|2025-06-27 09:05:00|2847.7|2846.5|2847.7|2846.5|2848.5|2847.3|2847.5|2846.3|30
1751015400000|2025-06-27 09:10:00|2847.5|2846.3|2847|2845.8|2847.5|2846.3|2846.5|2845.3|41
1751015700000|2025-06-27 09:15:00|2847.2|2846|2848|2846.8|2848.5|2847.3|2847|2845.8|43
1751016000000|2025-06-27 09:20:00|2848.2|2847|2847.7|2846.5|2848.2|2847|2847.5|2846.3|19
1751016300000|2025-06-27 09:25:00|2848|2846.8|2848|2846.8|2848|2846.8|2847.5|2846.3|37
1751016600000|2025-06-27 09:30:00|2848.2|2847|2848|2846.8|2848.5|2847.3|2848|2846.8|31
1751016900000|2025-06-27 09:35:00|2848.2|2847|2848.2|2847|2848.5|2847.3|2848|2846.8|81
1751017200000|2025-06-27 09:40:00|2848.5|2847.3|2850.5|2849.3|2850.5|2849.3|2848.5|2847.3|161
1751017500000|2025-06-27 09:45:00|2850.7|2849.5|2851|2849.8|2851|2849.8|2850.5|2849.3|71
1751017800000|2025-06-27 09:50:00|2850.5|2849.3|2850.5|2849.3|2850.5|2849.3|2850.5|2849.3|64
1751018100000|2025-06-27 09:55:00|2850|2848.8|2852|2850.8|2852|2850.8|2850|2848.8|76
1751018400000|2025-06-27 10:00:00|2852.5|2851.3|2853|2851.8|2853|2851.8|2851.5|2850.3|67
1751018700000|2025-06-27 10:05:00|2852.5|2851.3|2852.7|2851.5|2853|2851.8|2852.2|2851|93
1751019000000|2025-06-27 10:10:00|2852.5|2851.3|2853.5|2852.3|2853.5|2852.3|2852.5|2851.3|28
1751019300000|2025-06-27 10:15:00|2853|2851.8|2854.5|2853.3|2855.2|2854|2853|2851.8|67
1751019600000|2025-06-27 10:20:00|2854.2|2853|2854.5|2853.3|2855|2853.8|2854|2852.8|26
1751019900000|2025-06-27 10:25:00|2854.2|2853|2854|2852.8|2854.5|2853.3|2853.5|2852.3|58
1751020200000|2025-06-27 10:30:00|2854.5|2853.3|2854|2852.8|2854.7|2853.5|2854|2852.8|57
1751020500000|2025-06-27 10:35:00|2853.5|2852.3|2854|2852.8|2854.2|2853|2853|2851.8|37
1751020800000|2025-06-27 10:40:00|2853.5|2852.3|2854.7|2853.5|2855|2853.8|2853.5|2852.3|27
1751021100000|2025-06-27 10:45:00|2854.5|2853.3|2854.5|2853.3|2855|2853.8|2854.5|2853.3|20
1751021400000|2025-06-27 10:50:00|2855|2853.8|2855|2853.8|2855.5|2854.3|2854.5|2853.3|57
1751021700000|2025-06-27 10:55:00|2855.2|2854|2854.5|2853.3|2855.5|2854.3|2854.5|2853.3|42
1751022000000|2025-06-27 11:00:00|2854.7|2853.5|2855|2853.8|2855.5|2854.3|2854.5|2853.3|76
1751022300000|2025-06-27 11:05:00|2854.5|2853.3|2855|2853.8|2855|2853.8|2854.5|2853.3|25
1751022600000|2025-06-27 11:10:00|2855.2|2854|2855.5|2854.3|2856|2854.8|2855|2853.8|58
1751022900000|2025-06-27 11:15:00|2855.7|2854.5|2857|2855.8|2857.5|2856.3|2855.7|2854.5|73
1751023200000|2025-06-27 11:20:00|2857.5|2856.3|2857.5|2856.3|2858|2856.8|2857|2855.8|30
1751023500000|2025-06-27 11:25:00|2857.7|2856.5|2857.5|2856.3|2858|2856.8|2857.5|2856.3|23
1751023800000|2025-06-27 11:30:00|2857|2855.8|2858.7|2857.5|2858.7|2857.5|2857|2855.8|59
1751024100000|2025-06-27 11:35:00|2858.5|2857.3|2860.2|2859|2860.5|2859.3|2858.5|2857.3|54
1751024400000|2025-06-27 11:40:00|2860|2858.8|2860|2858.8|2861|2859.8|2860|2858.8|26
1751024700000|2025-06-27 11:45:00|2860.2|2859|2859.5|2858.3|2860.5|2859.3|2859.5|2858.3|35
1751025000000|2025-06-27 11:50:00|2859.7|2858.5|2860.5|2859.3|2861|2859.8|2859.5|2858.3|39
1751025300000|2025-06-27 11:55:00|2860.7|2859.5|2861|2859.8|2861.2|2860|2860.5|2859.3|47
1751025600000|2025-06-27 12:00:00|2861.2|2860|2860.5|2859.3|2862|2860.8|2860.5|2859.3|154
1751025900000|2025-06-27 12:05:00|2860.7|2859.5|2860|2858.8|2860.7|2859.5|2859.5|2858.3|78
1751026200000|2025-06-27 12:10:00|2860.2|2859|2859.5|2858.3|2860.5|2859.3|2859.5|2858.3|72
1751026500000|2025-06-27 12:15:00|2859|2857.8|2859.5|2858.3|2859.5|2858.3|2859|2857.8|74
1751026800000|2025-06-27 12:20:00|2859|2857.8|2861.5|2860.3|2861.5|2860.3|2859|2857.8|40
1751027100000|2025-06-27 12:25:00|2861.7|2860.5|2860.7|2859.5|2862|2860.8|2860.7|2859.5|36
1751027400000|2025-06-27 12:30:00|2861|2859.8|2857.5|2856.3|2861.2|2860|2857|2855.8|112
1751027700000|2025-06-27 12:35:00|2857.7|2856.5|2858.2|2857|2859.5|2858.3|2857.5|2856.3|34
1751028000000|2025-06-27 12:40:00|2858.5|2857.3|2857.5|2856.3|2858.5|2857.3|2856.5|2855.3|48
1751028300000|2025-06-27 12:45:00|2857|2855.8|2857|2855.8|2858.5|2857.3|2856.5|2855.3|71
1751028600000|2025-06-27 12:50:00|2856.7|2855.5|2856.5|2855.3|2857|2855.8|2855.5|2854.3|89
1751028900000|2025-06-27 12:55:00|2856.2|2855|2857|2855.8|2858|2856.8|2856|2854.8|94
1751029200000|2025-06-27 13:00:00|2857.5|2856.3|2857.7|2856.5|2858|2856.8|2857|2855.8|54
1751029500000|2025-06-27 13:05:00|2858|2856.8|2858.5|2857.3|2859|2857.8|2857.5|2856.3|81
1751029800000|2025-06-27 13:10:00|2859|2857.8|2858.5|2857.3|2859.5|2858.3|2858.5|2857.3|49
1751030100000|2025-06-27 13:15:00|2859|2857.8|2858|2856.8|2859.5|2858.3|2858|2856.8|65
1751030400000|2025-06-27 13:20:00|2858.5|2857.3|2860|2858.8|2860|2858.8|2858|2856.8|31
1751030700000|2025-06-27 13:25:00|2860.2|2859|2860.5|2859.3|2860.5|2859.3|2859.5|2858.3|87
1751031000000|2025-06-27 13:30:00|2860|2858.8|2857.5|2856.3|2861|2859.8|2857|2855.8|232
1751031300000|2025-06-27 13:35:00|2857|2855.8|2859|2857.8|2859.5|2858.3|2856.5|2855.3|174
1751031600000|2025-06-27 13:40:00|2859.5|2858.3|2859|2857.8|2860|2858.8|2858.5|2857.3|86
1751031900000|2025-06-27 13:45:00|2859.2|2858|2859.5|2858.3|2859.5|2858.3|2858|2856.8|85
1751032200000|2025-06-27 13:50:00|2859.7|2858.5|2860.2|2859|2860.5|2859.3|2859|2857.8|83
1751032500000|2025-06-27 13:55:00|2860.5|2859.3|2860.2|2859|2861.5|2860.3|2860|2858.8|67
1751032800000|2025-06-27 14:00:00|2860.5|2859.3|2862.5|2861.3|2863.5|2862.3|2860.5|2859.3|179
1751033100000|2025-06-27 14:05:00|2862.2|2861|2862.5|2861.3|2863.7|2862.5|2862|2860.8|129
1751033400000|2025-06-27 14:10:00|2863|2861.8|2861.7|2860.5|2863.5|2862.3|2861.5|2860.3|110
1751033700000|2025-06-27 14:15:00|2862|2860.8|2862|2860.8|2862.5|2861.3|2860.5|2859.3|62
1751034000000|2025-06-27 14:20:00|2861.5|2860.3|2861|2859.8|2862.5|2861.3|2860.5|2859.3|34
1751034300000|2025-06-27 14:25:00|2861.5|2860.3|2862|2860.8|2862.5|2861.3|2860.7|2859.5|70
1751034600000|2025-06-27 14:30:00|2861.5|2860.3|2862|2860.8|2862|2860.8|2860.5|2859.3|129
1751034900000|2025-06-27 14:35:00|2861.7|2860.5|2864|2862.8|2866.5|2865.3|2861.5|2860.3|232
1751035200000|2025-06-27 14:40:00|2864.5|2863.3|2865|2863.8|2865.5|2864.3|2863.7|2862.5|72
1751035500000|2025-06-27 14:45:00|2865.2|2864|2866|2864.8|2866.5|2865.3|2864.5|2863.3|62
1751035800000|2025-06-27 14:50:00|2865.5|2864.3|2865.5|2864.3|2865.5|2864.3|2863.2|2862|201
1751036100000|2025-06-27 14:55:00|2865.2|2864|2864|2862.8|2865.5|2864.3|2864|2862.8|50
1751036400000|2025-06-27 15:00:00|2864.2|2863|2865.5|2864.3|2865.5|2864.3|2864|2862.8|70
1751036700000|2025-06-27 15:05:00|2865.2|2864|2864.5|2863.3|2865.5|2864.3|2864.5|2863.3|84
1751037000000|2025-06-27 15:10:00|2864.7|2863.5|2865|2863.8|2865.5|2864.3|2864.5|2863.3|75
1751037300000|2025-06-27 15:15:00|2865.2|2864|2865.5|2864.3|2866.2|2865|2865|2863.8|74
1751037600000|2025-06-27 15:20:00|2865|2863.8|2867.5|2866.3|2867.5|2866.3|2865|2863.8|116
1751037900000|2025-06-27 15:25:00|2867|2865.8|2869|2867.8|2869|2867.8|2867|2865.8|242
1751038200000|2025-06-27 15:30:00|2869.5|2868.3|2869.5|2868.3|2870|2868.8|2869|2867.8|215
1751038500000|2025-06-27 15:35:00|2870|2868.8|2869.5|2868.3|2871|2869.8|2869.5|2868.3|139
1751038800000|2025-06-27 15:40:00|2869.2|2868|2869.5|2868.3|2869.7|2868.5|2869|2867.8|105
1751039100000|2025-06-27 15:45:00|2869|2867.8|2869.5|2868.3|2869.5|2868.3|2868.5|2867.3|71
1751039400000|2025-06-27 15:50:00|2869.2|2868|2870.5|2869.3|2870.5|2869.3|2868.5|2867.3|92
1751039700000|2025-06-27 15:55:00|2870.2|2869|2870.5|2869.3|2871|2869.8|2870|2868.8|54
1751040000000|2025-06-27 16:00:00|2870|2868.8|2870|2868.8|2870.2|2869|2869.5|2868.3|41
1751040300000|2025-06-27 16:05:00|2870.5|2869.3|2870.5|2869.3|2871|2869.8|2870|2868.8|51
1751040600000|2025-06-27 16:10:00|2870|2868.8|2871|2869.8|2871|2869.8|2870|2868.8|52
1751040900000|2025-06-27 16:15:00|2870.7|2869.5|2870|2868.8|2871|2869.8|2869.7|2868.5|72
1751041200000|2025-06-27 16:20:00|2870.5|2869.3|2870.5|2869.3|2871|2869.8|2869.7|2868.5|63
1751041500000|2025-06-27 16:25:00|2870.2|2869|2870.5|2869.3|2870.7|2869.5|2870|2868.8|120
1751041800000|2025-06-27 16:30:00|2870|2868.8|2870.5|2869.3|2871|2869.8|2870|2868.8|22
1751042100000|2025-06-27 16:35:00|2870.7|2869.5|2871|2869.8|2871.7|2870.5|2870.5|2869.3|54
1751042400000|2025-06-27 16:40:00|2870.7|2869.5|2870.5|2869.3|2871|2869.8|2870|2868.8|35
1751042700000|2025-06-27 16:45:00|2870.2|2869|2870|2868.8|2870.5|2869.3|2869.7|2868.5|19
1751043000000|2025-06-27 16:50:00|2870.2|2869|2870|2868.8|2870.5|2869.3|2870|2868.8|12
1751043300000|2025-06-27 16:55:00|2870.5|2869.3|2870.5|2869.3|2871|2869.8|2870.5|2869.3|32
1751043600000|2025-06-27 17:00:00|2870.2|2869|2868.5|2867.3|2870.2|2869|2868|2866.8|73
1751043900000|2025-06-27 17:05:00|2869|2867.8|2869.5|2868.3|2869.5|2868.3|2868.5|2867.3|26
1751044200000|2025-06-27 17:10:00|2869.7|2868.5|2870.5|2869.3|2870.5|2869.3|2869.5|2868.3|66
1751044500000|2025-06-27 17:15:00|2870|2868.8|2869.5|2868.3|2870|2868.8|2869|2867.8|19
1751044800000|2025-06-27 17:20:00|2869.7|2868.5|2869.5|2868.3|2870|2868.8|2869|2867.8|58
1751045100000|2025-06-27 17:25:00|2869.7|2868.5|2869.5|2868.3|2870|2868.8|2869|2867.8|10
1751045400000|2025-06-27 17:30:00|2869.2|2868|2870|2868.8|2870.5|2869.3|2869|2867.8|52
1751045700000|2025-06-27 17:35:00|2869.7|2868.5|2870.5|2869.3|2870.5|2869.3|2869|2867.8|53
1751046000000|2025-06-27 17:40:00|2870|2868.8|2870|2868.8|2871.5|2870.3|2868|2866.8|245
1751046300000|2025-06-27 17:45:00|2869.5|2868.3|2866|2864.8|2870|2868.8|2864.7|2863.5|280
1751046600000|2025-06-27 17:50:00|2866.2|2865|2865.5|2864.3|2866.5|2865.3|2864.5|2863.3|79
1751046900000|2025-06-27 17:55:00|2865.2|2864|2865.7|2864.5|2866|2864.8|2862.5|2861.3|59
1751047200000|2025-06-27 18:00:00|2865.5|2864.3|2866.5|2865.3|2867|2865.8|2864|2862.8|50
1751047500000|2025-06-27 18:05:00|2866.2|2865|2866.5|2865.3|2867.5|2866.3|2866|2864.8|46
1751047800000|2025-06-27 18:10:00|2867|2865.8|2865|2863.8|2867|2865.8|2864.5|2863.3|44
1751048100000|2025-06-27 18:15:00|2865.2|2864|2863.5|2862.3|2865.5|2864.3|2862.7|2861.5|72
1751048400000|2025-06-27 18:20:00|2863.2|2862|2863.7|2862.5|2864.5|2863.3|2863|2861.8|66
1751048700000|2025-06-27 18:25:00|2863.5|2862.3|2861.5|2860.3|2864.5|2863.3|2861|2859.8|88
1751049000000|2025-06-27 18:30:00|2862|2860.8|2863|2861.8|2863|2861.8|2860.5|2859.3|115
1751049300000|2025-06-27 18:35:00|2863.2|2862|2860.5|2859.3|2863.2|2862|2860.2|2859|116
1751049600000|2025-06-27 18:40:00|2860.2|2859|2859.7|2858.5|2860.5|2859.3|2858.5|2857.3|131
1751049900000|2025-06-27 18:45:00|2859.5|2858.3|2860.5|2859.3|2861.5|2860.3|2859|2857.8|117
1751050200000|2025-06-27 18:50:00|2860.2|2859|2859.5|2858.3|2860.5|2859.3|2858|2856.8|53
1751050500000|2025-06-27 18:55:00|2859.2|2858|2859.2|2858|2859.5|2858.3|2858|2856.8|67
1751050800000|2025-06-27 19:00:00|2859|2857.8|2861.5|2860.3|2862|2860.8|2858.5|2857.3|56
1751051100000|2025-06-27 19:05:00|2861.2|2860|2861|2859.8|2862.5|2861.3|2860.5|2859.3|35
1751051400000|2025-06-27 19:10:00|2861.2|2860|2862.5|2861.3|2862.5|2861.3|2861|2859.8|40
1751051700000|2025-06-27 19:15:00|2863|2861.8|2862.2|2861|2863|2861.8|2861.5|2860.3|59
1751052000000|2025-06-27 19:20:00|2862.5|2861.3|2863.5|2862.3|2863.5|2862.3|2862.2|2861|49
1751052300000|2025-06-27 19:25:00|2863.7|2862.5|2863.5|2862.3|2864|2862.8|2863|2861.8|40
1751052600000|2025-06-27 19:30:00|2863.7|2862.5|2863|2861.8|2863.7|2862.5|2863|2861.8|27
1751052900000|2025-06-27 19:35:00|2862.7|2861.5|2863|2861.8|2863.2|2862|2862.5|2861.3|99
1751053200000|2025-06-27 19:40:00|2863.2|2862|2863.5|2862.3|2864|2862.8|2863.2|2862|81
1751053500000|2025-06-27 19:45:00|2863.7|2862.5|2864.5|2863.3|2865.5|2864.3|2863.7|2862.5|187
1751053800000|2025-06-27 19:50:00|2864.7|2863.5|2866|2864.8|2866.7|2865.5|2864.5|2863.3|187
1751054100000|2025-06-27 19:55:00|2866.2|2865|2867.5|2866.3|2868.5|2867.3|2866|2864.8|234
1751054400000|2025-06-27 20:00:00|2867.7|2866.5|2867|2865.8|2868.5|2867.3|2867|2865.8|29
1751054700000|2025-06-27 20:05:00|2866.7|2865.5|2867.5|2866.3|2867.5|2866.3|2866.5|2865.3|11
1751055000000|2025-06-27 20:10:00|2867|2865.8|2867.2|2866|2867.5|2866.3|2867|2865.8|2
1751055300000|2025-06-27 20:15:00|2867|2865.8|2866.5|2865.3|2867.2|2866|2866|2864.8|12
1751055600000|2025-06-27 20:20:00|2866|2864.8|2866|2864.8|2866.2|2865|2866|2864.8|2
1751055900000|2025-06-27 20:25:00|2865.5|2864.3|2865.5|2864.3|2866|2864.8|2865.2|2864|10
1751056200000|2025-06-27 20:30:00|2865.2|2864|2866|2864.8|2866.5|2865.3|2865.2|2864|15
1751056500000|2025-06-27 20:35:00|2865.7|2864.5|2866|2864.8|2866.5|2865.3|2865.7|2864.5|0
1751056800000|2025-06-27 20:40:00|2866.2|2865|2866.2|2865|2866.5|2865.3|2866|2864.8|4
1751057100000|2025-06-27 20:45:00|2866|2864.8|2867|2865.8|2867|2865.8|2866|2864.8|10
1751057400000|2025-06-27 20:50:00|2867.5|2866.3|2868.4|2866.4|2868.5|2867.3|2867|2865.8|45
1751057700000|2025-06-27 20:55:00|2868.3|2866.3|2868.8|2866.8|2868.8|2866.8|2867.9|2865.9|0
1751234400000|2025-06-29 22:00:00|2871.4|2869.4|2872.1|2870.1|2873.3|2871.3|2871.4|2869.4|0
1751234700000|2025-06-29 22:05:00|2872|2870|2872.7|2870.7|2873.6|2871.6|2871.2|2869.2|0
1751235000000|2025-06-29 22:10:00|2872.5|2870.5|2872.8|2870.8|2872.8|2870.8|2871.9|2869.9|0
1751235300000|2025-06-29 22:15:00|2872.7|2870.7|2873.1|2871.1|2873.3|2871.3|2872.6|2870.6|0
1751235600000|2025-06-29 22:20:00|2873.2|2871.2|2873.4|2871.4|2874.4|2872.4|2873.2|2871.2|0
1751235900000|2025-06-29 22:25:00|2873.3|2871.3|2874.8|2872.8|2874.8|2872.8|2873.3|2871.3|0
1751236200000|2025-06-29 22:30:00|2874.5|2872.5|2875|2873|2875.1|2873.1|2874.4|2872.4|0
1751236500000|2025-06-29 22:35:00|2874.9|2872.9|2874.5|2872.5|2875.1|2873.1|2874.3|2872.3|0
1751236800000|2025-06-29 22:40:00|2874.3|2872.3|2874.2|2872.2|2874.9|2872.9|2874.1|2872.1|0
1751237100000|2025-06-29 22:45:00|2874.1|2872.1|2874.2|2872.2|2874.3|2872.3|2873.9|2871.9|0
1751237400000|2025-06-29 22:50:00|2874.1|2872.1|2875.1|2873.1|2875.2|2873.2|2873.9|2871.9|0
1751237700000|2025-06-29 22:55:00|2875.2|2873.2|2874.8|2872.8|2876.1|2874.1|2874.8|2872.8|0
1751238000000|2025-06-29 23:00:00|2874.9|2872.9|2874.7|2872.7|2874.9|2872.9|2873.8|2871.8|0
1751238300000|2025-06-29 23:05:00|2874.6|2872.6|2874|2872|2875|2873|2874|2872|0
1751238600000|2025-06-29 23:10:00|2874.1|2872.1|2873.7|2871.7|2874.4|2872.4|2873.6|2871.6|0
1751238900000|2025-06-29 23:15:00|2873.8|2871.8|2873.5|2871.5|2874|2872|2873.3|2871.3|0
1751239200000|2025-06-29 23:20:00|2873.4|2871.4|2873.1|2871.1|2873.4|2871.4|2872.4|2870.4|0
1751239500000|2025-06-29 23:25:00|2873.2|2871.2|2872.7|2870.7|2873.4|2871.4|2872.4|2870.4|0
1751239800000|2025-06-29 23:30:00|2872.8|2870.8|2869.9|2867.9|2873.5|2871.5|2869.8|2867.8|0
1751240100000|2025-06-29 23:35:00|2869.8|2867.8|2870.4|2868.4|2870.4|2868.4|2869.4|2867.4|0
1751240400000|2025-06-29 23:40:00|2870.5|2868.5|2869.5|2867.5|2870.7|2868.7|2868.7|2866.7|0
1751240700000|2025-06-29 23:45:00|2869.6|2867.6|2867.5|2866.3|2869.6|2867.8|2863|2861.8|1334
1751241000000|2025-06-29 23:50:00|2867.7|2866.5|2865.5|2864.3|2868|2866.8|2862.5|2861.3|466
1751241300000|2025-06-29 23:55:00|2865|2863.8|2866|2864.8|2866|2864.8|2862.5|2861.3|650
1751241600000|2025-06-30 00:00:00|2865.8|2865|2862.8|2862|2866|2865.2|2861.8|2861|1989
1751241900000|2025-06-30 00:05:00|2863.3|2862.5|2864.3|2863.5|2865.3|2864.5|2858.8|2858|968
1751242200000|2025-06-30 00:10:00|2864.8|2864|2863.3|2862.5|2865.8|2865|2860.5|2859.7|777
1751242500000|2025-06-30 00:15:00|2863.8|2863|2865.3|2864.5|2866.3|2865.5|2863.3|2862.5|728
1751242800000|2025-06-30 00:20:00|2865.8|2865|2863.8|2863|2865.8|2865|2863.3|2862.5|401
1751243100000|2025-06-30 00:25:00|2863.3|2862.5|2866.8|2866|2867.3|2866.5|2863.3|2862.5|483
1751243400000|2025-06-30 00:30:00|2867.3|2866.5|2866.3|2865.5|2867.3|2866.5|2865.3|2864.5|495
1751243700000|2025-06-30 00:35:00|2866|2865.2|2869.3|2868.5|2869.3|2868.5|2866|2865.2|461
1751244000000|2025-06-30 00:40:00|2869.8|2869|2868.8|2868|2870.8|2870|2867.3|2866.5|569
1751244300000|2025-06-30 00:45:00|2869|2868.2|2870.3|2869.5|2870.3|2869.5|2867.3|2866.5|510
1751244600000|2025-06-30 00:50:00|2869.8|2869|2869.3|2868.5|2870.8|2870|2868.8|2868|487
1751244900000|2025-06-30 00:55:00|2868.8|2868|2864.3|2863.5|2868.8|2868|2864.3|2863.5|764
1751245200000|2025-06-30 01:00:00|2864.5|2863.7|2863.3|2862.5|2864.5|2863.7|2860.5|2859.7|1130
1751245500000|2025-06-30 01:05:00|2863.5|2862.7|2863.8|2863|2865.8|2865|2862.8|2862|414
1751245800000|2025-06-30 01:10:00|2864|2863.2|2865.8|2865|2865.8|2865|2862.8|2862|393
1751246100000|2025-06-30 01:15:00|2866.3|2865.5|2867.8|2867|2868.3|2867.5|2866|2865.2|517
1751246400000|2025-06-30 01:20:00|2868.3|2867.5|2867.8|2867|2869.3|2868.5|2866.8|2866|355
1751246700000|2025-06-30 01:25:00|2868|2867.2|2866.3|2865.5|2868.3|2867.5|2866.3|2865.5|226
1751247000000|2025-06-30 01:30:00|2866.8|2866|2866.8|2866|2867.3|2866.5|2865.8|2865|257
1751247300000|2025-06-30 01:35:00|2867.3|2866.5|2865.3|2864.5|2869.3|2868.5|2865.3|2864.5|895
1751247600000|2025-06-30 01:40:00|2865|2864.2|2865.8|2865|2867.8|2867|2864.3|2863.5|1201
1751247900000|2025-06-30 01:45:00|2866.3|2865.5|2866.8|2866|2867.3|2866.5|2865.8|2865|282
1751248200000|2025-06-30 01:50:00|2867|2866.2|2866.8|2866|2868.8|2868|2866.8|2866|259
1751248500000|2025-06-30 01:55:00|2866.3|2865.5|2866.3|2865.5|2866.8|2866|2865.8|2865|261
1751248800000|2025-06-30 02:00:00|2866.8|2866|2868.8|2868|2869.3|2868.5|2866.3|2865.5|642
1751249100000|2025-06-30 02:05:00|2868.3|2867.5|2867.8|2867|2868.8|2868|2867.8|2867|265
1751249400000|2025-06-30 02:10:00|2868.8|2868|2869.3|2868.5|2869.8|2869|2868.5|2867.7|413
1751249700000|2025-06-30 02:15:00|2869|2868.2|2870.3|2869.5|2870.3|2869.5|2869|2868.2|251
1751250000000|2025-06-30 02:20:00|2870|2869.2|2870.3|2869.5|2870.8|2870|2869.8|2869|231
1751250300000|2025-06-30 02:25:00|2869.8|2869|2868.8|2868|2870|2869.2|2868.8|2868|508
1751250600000|2025-06-30 02:30:00|2869|2867.8|2868.5|2867.3|2869|2867.8|2868|2866.8|92
1751250900000|2025-06-30 02:35:00|2868|2866.8|2868|2866.8|2868.2|2867|2867.5|2866.3|83
1751251200000|2025-06-30 02:40:00|2868.2|2867|2868.5|2867.3|2869|2867.8|2867.5|2866.3|93
1751251500000|2025-06-30 02:45:00|2868|2866.8|2866.5|2865.3|2868.5|2867.3|2866.5|2865.3|113
1751251800000|2025-06-30 02:50:00|2866.2|2865|2864.5|2863.3|2866.5|2865.3|2864.5|2863.3|245
1751252100000|2025-06-30 02:55:00|2864.7|2863.5|2865|2863.8|2865.5|2864.3|2864.5|2863.3|90
1751252400000|2025-06-30 03:00:00|2865.2|2864|2865.5|2864.3|2865.5|2864.3|2864.5|2863.3|147
1751252700000|2025-06-30 03:05:00|2865|2863.8|2864.5|2863.3|2865|2863.8|2864|2862.8|136
1751253000000|2025-06-30 03:10:00|2864|2862.8|2864.5|2863.3|2865|2863.8|2864|2862.8|76
1751253300000|2025-06-30 03:15:00|2864.7|2863.5|2864.5|2863.3|2865|2863.8|2864|2862.8|104
1751253600000|2025-06-30 03:20:00|2864.7|2863.5|2864.5|2863.3|2865.5|2864.3|2864.5|2863.3|100
1751253900000|2025-06-30 03:25:00|2864|2862.8|2864.5|2863.3|2865.2|2864|2864|2862.8|286
1751254200000|2025-06-30 03:30:00|2864.3|2863.5|2865.5|2864.7|2866.8|2866|2864.3|2863.5|947
1751254500000|2025-06-30 03:35:00|2866|2865.2|2863.7|2862.9|2866.5|2865.7|2863.5|2862.7|380
1751254800000|2025-06-30 03:40:00|2864|2863.2|2864|2863.2|2864.5|2863.7|2863|2862.2|217
1751255100000|2025-06-30 03:45:00|2863.5|2862.7|2862.5|2861.7|2863.5|2862.7|2862|2861.2|277
1751255400000|2025-06-30 03:50:00|2863|2862.2|2864|2863.2|2864|2863.2|2862.2|2861.4|202
1751255700000|2025-06-30 03:55:00|2863.7|2862.9|2862|2861.2|2864|2863.2|2862|2861.2|133
1751256000000|2025-06-30 04:00:00|2861.7|2860.9|2860|2859.2|2862|2861.2|2859.7|2858.9|511
1751256300000|2025-06-30 04:05:00|2859.7|2858.9|2861.5|2860.7|2862.5|2861.7|2859.7|2858.9|447
1751256600000|2025-06-30 04:10:00|2862|2861.2|2861.7|2860.9|2862.5|2861.7|2861|2860.2|372
1751256900000|2025-06-30 04:15:00|2862|2861.2|2862|2861.2|2862|2861.2|2861|2860.2|202
1751257200000|2025-06-30 04:20:00|2862.5|2861.7|2861.5|2860.7|2862.5|2861.7|2861|2860.2|244
1751257500000|2025-06-30 04:25:00|2861|2860.2|2861.5|2860.7|2861.5|2860.7|2861|2860.2|133
1751257800000|2025-06-30 04:30:00|2861|2860.2|2861.5|2860.7|2861.5|2860.7|2860.5|2859.7|245
1751258100000|2025-06-30 04:35:00|2861|2860.2|2860|2859.2|2861|2860.2|2860|2859.2|195
1751258400000|2025-06-30 04:40:00|2859.5|2858.7|2859.5|2858.7|2860|2859.2|2859.5|2858.7|171
1751258700000|2025-06-30 04:45:00|2860|2859.2|2858|2857.2|2860|2859.2|2858|2857.2|301
1751259000000|2025-06-30 04:50:00|2858.5|2857.7|2857.2|2856.4|2858.5|2857.7|2857|2856.2|336
1751259300000|2025-06-30 04:55:00|2857|2856.2|2856.2|2855.4|2857|2856.2|2854.7|2853.9|485
1751259600000|2025-06-30 05:00:00|2856|2855.2|2851.5|2850.7|2856|2855.2|2850.2|2849.4|922
1751259900000|2025-06-30 05:05:00|2851.2|2850.4|2853.5|2852.7|2854|2853.2|2851.2|2850.4|379
1751260200000|2025-06-30 05:10:00|2854|2853.2|2853.5|2852.7|2854.5|2853.7|2853.5|2852.7|296
1751260500000|2025-06-30 05:15:00|2853|2852.2|2852.5|2851.7|2853.5|2852.7|2851.5|2850.7|394
1751260800000|2025-06-30 05:20:00|2852.2|2851.4|2852.5|2851.7|2853|2852.2|2850|2849.2|573
1751261100000|2025-06-30 05:25:00|2852.2|2851.4|2854|2853.2|2854.2|2853.4|2851.5|2850.7|370
1751261400000|2025-06-30 05:30:00|2853.5|2852.7|2853|2852.2|2854|2853.2|2851.5|2850.7|401
1751261700000|2025-06-30 05:35:00|2852.5|2851.7|2853|2852.2|2854.5|2853.7|2852.5|2851.7|332
1751262000000|2025-06-30 05:40:00|2853.5|2852.7|2851.2|2850.4|2853.5|2852.7|2851.2|2850.4|506
1751262300000|2025-06-30 05:45:00|2851.5|2850.7|2851.7|2850.9|2853.2|2852.4|2851.2|2850.4|517
1751262600000|2025-06-30 05:50:00|2852|2851.2|2849|2848.2|2852.5|2851.7|2849|2848.2|435
1751262900000|2025-06-30 05:55:00|2849.5|2848.7|2851.5|2850.7|2852|2851.2|2849.5|2848.7|599
1751263200000|2025-06-30 06:00:00|2852|2851.2|2847|2846.2|2852|2851.2|2846.2|2845.4|1129
1751263500000|2025-06-30 06:05:00|2847.5|2846.7|2848|2847.2|2849|2848.2|2847|2846.2|548
1751263800000|2025-06-30 06:10:00|2848.2|2847.4|2851.5|2850.7|2852|2851.2|2848|2847.2|783
1751264100000|2025-06-30 06:15:00|2851|2850.2|2850.5|2849.7|2852|2851.2|2850|2849.2|517
1751264400000|2025-06-30 06:20:00|2851|2850.2|2852.5|2851.7|2854|2853.2|2850|2849.2|958
1751264700000|2025-06-30 06:25:00|2852.2|2851.4|2851|2850.2|2853.5|2852.7|2850|2849.2|4414
1751265000000|2025-06-30 06:30:00|2852|2851.2|2856.5|2855.7|2856.5|2855.7|2849.7|2848.9|4495
1751265300000|2025-06-30 06:35:00|2856.2|2855.4|2853.4|2851.4|2857|2856.2|2853.1|2851.1|1013
1751265600000|2025-06-30 06:40:00|2853.6|2851.6|2850.8|2848.8|2853.8|2851.8|2850.7|2848.7|26
1751265900000|2025-06-30 06:45:00|2851|2849|2851.7|2849.7|2852.2|2850.2|2851|2849|569
1751266200000|2025-06-30 06:50:00|2851.8|2849.8|2851.6|2849.6|2852.3|2850.3|2851.4|2849.4|0
1751266500000|2025-06-30 06:55:00|2851.7|2849.7|2852.2|2850.2|2852.6|2850.6|2851.4|2849.4|0
1751266800000|2025-06-30 07:00:00|2852|2850|2851.8|2849.8|2852.1|2850.1|2850.5|2848.5|0
1751267100000|2025-06-30 07:05:00|2851.7|2849.7|2851.1|2849.1|2851.7|2849.7|2849.5|2847.5|0
1751267400000|2025-06-30 07:10:00|2851.2|2849.2|2850.1|2848.1|2851.2|2849.2|2849.4|2847.4|0
1751267700000|2025-06-30 07:15:00|2850.2|2848.2|2850.1|2848.1|2850.5|2848.5|2849.6|2847.6|0
1751268000000|2025-06-30 07:20:00|2850|2848|2850.3|2848.3|2850.9|2848.9|2849.7|2847.7|0
1751268300000|2025-06-30 07:25:00|2850.2|2848.2|2851.2|2849.2|2851.3|2849.3|2849.9|2847.9|0
1751268600000|2025-06-30 07:30:00|2851.4|2849.4|2851|2849|2852|2850|2850.9|2848.9|0
1751268900000|2025-06-30 07:35:00|2851.1|2849.1|2850.7|2848.7|2851.7|2849.7|2850.7|2848.7|0
1751269200000|2025-06-30 07:40:00|2850.8|2848.8|2852.6|2850.6|2852.6|2850.6|2850.8|2848.8|0
1751269500000|2025-06-30 07:45:00|2852.5|2850.5|2853.2|2851.2|2853.3|2851.3|2852.4|2850.4|0
1751269800000|2025-06-30 07:50:00|2853.1|2851.1|2852.5|2850.5|2853.3|2851.3|2852.4|2850.4|0
1751270100000|2025-06-30 07:55:00|2852.7|2850.7|2852.2|2850.2|2852.9|2850.9|2852.1|2850.1|0
1751270400000|2025-06-30 08:00:00|2852.3|2850.3|2850.7|2849.5|2854.7|2853.5|2849.2|2848|529
1751270700000|2025-06-30 08:05:00|2850.2|2849|2850.2|2849|2851.2|2850|2849.2|2848|252
1751271000000|2025-06-30 08:10:00|2849.7|2848.5|2850.2|2849|2851.2|2850|2848.9|2847.7|136
1751271300000|2025-06-30 08:15:00|2850.7|2849.5|2849.2|2848|2851.7|2850.5|2849.2|2848|121
1751271600000|2025-06-30 08:20:00|2848.7|2847.5|2847.7|2846.5|2849.2|2848|2847.2|2846|197
1751271900000|2025-06-30 08:25:00|2848.2|2847|2847.2|2846|2848.2|2847|2846.7|2845.5|192
1751272200000|2025-06-30 08:30:00|2846.9|2845.7|2845.7|2844.5|2847.2|2846|2844.7|2843.5|82
1751272500000|2025-06-30 08:35:00|2845.2|2844|2846.7|2845.5|2847.2|2846|2845.2|2844|74
1751272800000|2025-06-30 08:40:00|2847.2|2846|2846.7|2845.5|2847.2|2846|2845.9|2844.7|33
1751273100000|2025-06-30 08:45:00|2847.2|2846|2847.2|2846|2848.2|2847|2847.2|2846|65
1751273400000|2025-06-30 08:50:00|2847.7|2846.5|2845.7|2844.5|2847.7|2846.5|2845.4|2844.2|49
1751273700000|2025-06-30 08:55:00|2845.4|2844.2|2845.9|2844.7|2846.7|2845.5|2845.2|2844|41
1751274000000|2025-06-30 09:00:00|2846.2|2845|2845.2|2844|2846.2|2845|2844.7|2843.5|65
1751274300000|2025-06-30 09:05:00|2844.9|2843.7|2845.7|2844.5|2846.2|2845|2844.9|2843.7|40
1751274600000|2025-06-30 09:10:00|2845.9|2844.7|2845.7|2844.5|2846.2|2845|2845.2|2844|20
1751274900000|2025-06-30 09:15:00|2846.2|2845|2845.7|2844.5|2847.2|2846|2845.7|2844.5|89
1751275200000|2025-06-30 09:20:00|2846.2|2845|2845.7|2844.5|2846.7|2845.5|2845.7|2844.5|50
1751275500000|2025-06-30 09:25:00|2845.9|2844.7|2847.7|2846.5|2847.7|2846.5|2845.7|2844.5|27
1751275800000|2025-06-30 09:30:00|2847.4|2846.2|2847.7|2846.5|2848.2|2847|2846.7|2845.5|21
1751276100000|2025-06-30 09:35:00|2847.4|2846.2|2846.7|2845.5|2847.7|2846.5|2846.7|2845.5|94
1751276400000|2025-06-30 09:40:00|2846.9|2845.7|2846.2|2845|2847.2|2846|2846.2|2845|30
1751276700000|2025-06-30 09:45:00|2846.4|2845.2|2846.2|2845|2846.7|2845.5|2845.2|2844|53
1751277000000|2025-06-30 09:50:00|2846.7|2845.5|2846.2|2845|2846.9|2845.7|2846.2|2845|63
1751277300000|2025-06-30 09:55:00|2846.7|2845.5|2846.7|2845.5|2846.7|2845.5|2846.7|2845.5|15
1751277600000|2025-06-30 10:00:00|2847.2|2846|2845.2|2844|2847.4|2846.2|2845.2|2844|140
1751277900000|2025-06-30 10:05:00|2845.4|2844.2|2846.2|2845|2846.2|2845|2845.4|2844.2|49
1751278200000|2025-06-30 10:10:00|2845.7|2844.5|2846.7|2845.5|2846.7|2845.5|2845.7|2844.5|19
1751278500000|2025-06-30 10:15:00|2846.2|2845|2846.2|2845|2846.7|2845.5|2845.9|2844.7|47
1751278800000|2025-06-30 10:20:00|2846.7|2845.5|2846.7|2845.5|2846.7|2845.5|2846.2|2845|22
1751279100000|2025-06-30 10:25:00|||||||||8
1751279400000|2025-06-30 10:30:00|2846.9|2845.7|2846.2|2845|2847.2|2846|2845.7|2844.5|38
1751279700000|2025-06-30 10:35:00|2846.7|2845.5|2847.2|2846|2847.2|2846|2846.7|2845.5|20
1751280000000|2025-06-30 10:40:00|2847.4|2846.2|2847.2|2846|2847.7|2846.5|2846.7|2845.5|50
1751280300000|2025-06-30 10:45:00|2847.7|2846.5|2847.2|2846|2847.7|2846.5|2846.9|2845.7|18
1751280600000|2025-06-30 10:50:00|2846.7|2845.5|2846.7|2845.5|2847.2|2846|2846.7|2845.5|54
1751280900000|2025-06-30 10:55:00|2846.4|2845.2|2844.7|2843.5|2846.7|2845.5|2844.7|2843.5|64
1751281200000|2025-06-30 11:00:00|2845.2|2844|2843.7|2842.5|2845.2|2844|2843.2|2842|139
1751281500000|2025-06-30 11:05:00|2843.4|2842.2|2844.2|2843|2845.2|2844|2843.4|2842.2|139
1751281800000|2025-06-30 11:10:00|2843.9|2842.7|2845.2|2844|2845.2|2844|2843.7|2842.5|34
1751282100000|2025-06-30 11:15:00|2844.9|2843.7|2846.7|2845.5|2846.7|2845.5|2844.9|2843.7|69
1751282400000|2025-06-30 11:20:00|2846.4|2845.2|2847.2|2846|2847.7|2846.5|2845.9|2844.7|30
1751282700000|2025-06-30 11:25:00|2847.4|2846.2|2846.7|2845.5|2847.7|2846.5|2846.7|2845.5|19
1751283000000|2025-06-30 11:30:00|2846.2|2845|2845.7|2844.5|2846.7|2845.5|2845.2|2844|47
1751283300000|2025-06-30 11:35:00|2845.4|2844.2|2846.2|2845|2846.2|2845|2845.2|2844|18
1751283600000|2025-06-30 11:40:00|2846.4|2845.2|2847.2|2846|2847.7|2846.5|2846.4|2845.2|43
1751283900000|2025-06-30 11:45:00|2847.4|2846.2|2846.7|2845.5|2847.7|2846.5|2846.7|2845.5|43
1751284200000|2025-06-30 11:50:00|2847.2|2846|2845.9|2844.7|2847.2|2846|2845.7|2844.5|50
1751284500000|2025-06-30 11:55:00|2845.7|2844.5|2846.7|2845.5|2846.7|2845.5|2845.7|2844.5|24
1751284800000|2025-06-30 12:00:00|2846.9|2845.7|2845.7|2844.5|2847.2|2846|2845.7|2844.5|39
1751285100000|2025-06-30 12:05:00|2845.9|2844.7|2846.7|2845.5|2846.7|2845.5|2845.9|2844.7|8
1751285400000|2025-06-30 12:10:00|2846.2|2845|2845.9|2844.7|2846.2|2845|2845.7|2844.5|24
1751285700000|2025-06-30 12:15:00|2845.7|2844.5|2845.7|2844.5|2846.2|2845|2844.9|2843.7|85
1751286000000|2025-06-30 12:20:00|2845.4|2844.2|2845.7|2844.5|2846.2|2845|2845.2|2844|29
1751286300000|2025-06-30 12:25:00|2845.4|2844.2|2845.9|2844.7|2846.2|2845|2845.2|2844|30
1751286600000|2025-06-30 12:30:00|2846.2|2845|2845.7|2844.5|2846.2|2845|2845.2|2844|182
1751286900000|2025-06-30 12:35:00|2845.2|2844|2845.7|2844.5|2846.2|2845|2845.2|2844|28
1751287200000|2025-06-30 12:40:00|2845.9|2844.7|2846.2|2845|2846.2|2845|2845.7|2844.5|5
1751287500000|2025-06-30 12:45:00|2845.9|2844.7|2844.7|2843.5|2846.2|2845|2844.7|2843.5|35
1751287800000|2025-06-30 12:50:00|2844.2|2843|2846.7|2845.5|2846.7|2845.5|2844.2|2843|72
1751288100000|2025-06-30 12:55:00|||||||||34
1751288400000|2025-06-30 13:00:00|2847.2|2846|2847.7|2846.5|2847.7|2846.5|2846.7|2845.5|122
1751288700000|2025-06-30 13:05:00|2848.2|2847|2848.7|2847.5|2849.2|2848|2847.7|2846.5|59
1751289000000|2025-06-30 13:10:00|2848.9|2847.7|2847.7|2846.5|2849.2|2848|2847.7|2846.5|65
1751289300000|2025-06-30 13:15:00|2848.2|2847|2848.7|2847.5|2848.7|2847.5|2847.7|2846.5|84
1751289600000|2025-06-30 13:20:00|2848.2|2847|2847.2|2846|2848.7|2847.5|2846.7|2845.5|184
1751289900000|2025-06-30 13:25:00|2846.9|2845.7|2847.2|2846|2848.2|2847|2846.9|2845.7|115
1751290200000|2025-06-30 13:30:00|2847.4|2846.2|2845.7|2844.5|2847.4|2846.2|2844.7|2843.5|359
1751290500000|2025-06-30 13:35:00|2846.2|2845|2845.7|2844.5|2846.2|2845|2844.4|2843.2|119
1751290800000|2025-06-30 13:40:00|2845.2|2844|2844.2|2843|2846.4|2845.2|2844.2|2843|97
1751291100000|2025-06-30 13:45:00|2844.4|2843.2|2845.2|2844|2847.2|2846|2844.2|2843|131
1751291400000|2025-06-30 13:50:00|2844.7|2843.5|2846.2|2845|2846.2|2845|2844.2|2843|74
1751291700000|2025-06-30 13:55:00|2846.4|2845.2|2845.7|2844.5|2846.7|2845.5|2844.7|2843.5|44
1751292000000|2025-06-30 14:00:00|2845.2|2844|2845.7|2844.5|2846.7|2845.5|2843.7|2842.5|74
1751292300000|2025-06-30 14:05:00|2845.2|2844|2846.9|2845.7|2847.7|2846.5|2845.2|2844|103
1751292600000|2025-06-30 14:10:00|2846.7|2845.5|2846.7|2845.5|2848.2|2847|2846.2|2845|47
1751292900000|2025-06-30 14:15:00|2846.2|2845|2846.7|2845.5|2847.7|2846.5|2845.9|2844.7|83
1751293200000|2025-06-30 14:20:00|2846.9|2845.7|2846.2|2845|2846.9|2845.7|2844.7|2843.5|98
1751293500000|2025-06-30 14:25:00|2845.7|2844.5|2847.2|2846|2847.7|2846.5|2845.2|2844|39
1751293800000|2025-06-30 14:30:00|2847.4|2846.2|2846.2|2845|2848.2|2847|2846.2|2845|173
1751294100000|2025-06-30 14:35:00|2846.4|2845.2|2845.7|2844.5|2846.4|2845.2|2844.7|2843.5|64
1751294400000|2025-06-30 14:40:00|2845.4|2844.2|2846.2|2845|2846.7|2845.5|2845.2|2844|36
1751294700000|2025-06-30 14:45:00|2846.4|2845.2|2847.7|2846.5|2847.7|2846.5|2845.7|2844.5|35
1751295000000|2025-06-30 14:50:00|2848.2|2847|2846.7|2845.5|2848.2|2847|2845.7|2844.5|34
1751295300000|2025-06-30 14:55:00|2846.9|2845.7|2846.7|2845.5|2847.2|2846|2846.2|2845|133
1751295600000|2025-06-30 15:00:00|2846.9|2845.7|2846.7|2845.5|2847.2|2846|2846.2|2845|45
1751295900000|2025-06-30 15:05:00|2846.2|2845|2847.2|2846|2848.2|2847|2845.7|2844.5|255
1751296200000|2025-06-30 15:10:00|2846.7|2845.5|2844.2|2843|2847.2|2846|2843.7|2842.5|159
1751296500000|2025-06-30 15:15:00|2843.9|2842.7|2845.2|2844|2845.2|2844|2843.7|2842.5|143
1751296800000|2025-06-30 15:20:00|2844.7|2843.5|2845.2|2844|2845.9|2844.7|2844.7|2843.5|42
1751297100000|2025-06-30 15:25:00|2845.4|2844.2|2844.7|2843.5|2846.4|2845.2|2844.7|2843.5|92
1751297400000|2025-06-30 15:30:00|2844.4|2843.2|2845.2|2844|2845.7|2844.5|2844.2|2843|95
1751297700000|2025-06-30 15:35:00|2844.7|2843.5|2844.2|2843|2845.7|2844.5|2844.2|2843|155
1751298000000|2025-06-30 15:40:00|2844.7|2843.5|2845.7|2844.5|2845.7|2844.5|2844.7|2843.5|66
1751298300000|2025-06-30 15:45:00|2845.9|2844.7|2846.2|2845|2846.2|2845|2845.2|2844|74
1751298600000|2025-06-30 15:50:00|2846.4|2845.2|2844.7|2843.5|2846.4|2845.2|2844.7|2843.5|27
1751298900000|2025-06-30 15:55:00|2844.4|2843.2|2844.2|2843|2844.7|2843.5|2844.2|2843|10
1751299200000|2025-06-30 16:00:00|2844.4|2843.2|2845.2|2844|2845.2|2844|2844.2|2843|35
1751299500000|2025-06-30 16:05:00|2844.7|2843.5|2845.7|2844.5|2846.2|2845|2844.7|2843.5|62
1751299800000|2025-06-30 16:10:00|2845.9|2844.7|2845.2|2844|2845.9|2844.7|2845.2|2844|29
1751300100000|2025-06-30 16:15:00|2845.7|2844.5|2844.7|2843.5|2846.2|2845|2844.2|2843|28
1751300400000|2025-06-30 16:20:00|2844.4|2843.2|2844.7|2843.5|2844.9|2843.7|2844.4|2843.2|21
1751300700000|2025-06-30 16:25:00|2844.2|2843|2845.2|2844|2845.4|2844.2|2844.2|2843|8
1751301000000|2025-06-30 16:30:00|2844.7|2843.5|2846.2|2845|2846.7|2845.5|2844.7|2843.5|100
1751301300000|2025-06-30 16:35:00|2846.7|2845.5|2846.2|2845|2846.7|2845.5|2845.7|2844.5|18
1751301600000|2025-06-30 16:40:00|2845.7|2844.5|2846.2|2845|2846.7|2845.5|2845.7|2844.5|74
1751301900000|2025-06-30 16:45:00|2846.7|2845.5|2845.7|2844.5|2846.7|2845.5|2845.7|2844.5|31
1751302200000|2025-06-30 16:50:00|2845.4|2844.2|2846.2|2845|2846.7|2845.5|2845.2|2844|83
1751302500000|2025-06-30 16:55:00|2845.9|2844.7|2845.7|2844.5|2845.9|2844.7|2844.7|2843.5|29
1751302800000|2025-06-30 17:00:00|2846.2|2845|2845.7|2844.5|2846.2|2845|2845.4|2844.2|11
1751303100000|2025-06-30 17:05:00|2845.2|2844|2845.7|2844.5|2845.7|2844.5|2844.7|2843.5|25
1751303400000|2025-06-30 17:10:00|2845.2|2844|2846.2|2845|2846.7|2845.5|2845.2|2844|59
1751303700000|2025-06-30 17:15:00|2846.7|2845.5|2845.7|2844.5|2846.7|2845.5|2845.7|2844.5|49
1751304000000|2025-06-30 17:20:00|2845.2|2844|2845.7|2844.5|2845.7|2844.5|2845.2|2844|39
1751304300000|2025-06-30 17:25:00|2845.4|2844.2|2846.2|2845|2846.7|2845.5|2845.4|2844.2|34
1751304600000|2025-06-30 17:30:00|2846.4|2845.2|2845.7|2844.5|2846.4|2845.2|2845.2|2844|12
1751304900000|2025-06-30 17:35:00|2845.2|2844|2845.2|2844|2846.2|2845|2845.2|2844|19
1751305200000|2025-06-30 17:40:00|2844.7|2843.5|2844.7|2843.5|2845.7|2844.5|2844.7|2843.5|29
1751305500000|2025-06-30 17:45:00|2844.9|2843.7|2845.7|2844.5|2845.7|2844.5|2844.7|2843.5|9
1751305800000|2025-06-30 17:50:00|2845.9|2844.7|2844.9|2843.7|2846.2|2845|2844.7|2843.5|36
1751306100000|2025-06-30 17:55:00|2845.2|2844|2841.7|2840.5|2846.4|2845.2|2839.4|2838.2|813
1751306400000|2025-06-30 18:00:00|2841.4|2840.2|2842.7|2841.5|2844.2|2843|2841.2|2840|73
1751306700000|2025-06-30 18:05:00|2842.9|2841.7|2842.9|2841.7|2844.2|2843|2842.2|2841|61
1751307000000|2025-06-30 18:10:00|2843.2|2842|2843.7|2842.5|2843.7|2842.5|2842.2|2841|31
1751307300000|2025-06-30 18:15:00|2843.9|2842.7|2844.2|2843|2844.7|2843.5|2843.7|2842.5|14
1751307600000|2025-06-30 18:20:00|2844.7|2843.5|2844.2|2843|2845.2|2844|2844.2|2843|23
1751307900000|2025-06-30 18:25:00|2844.4|2843.2|2844.2|2843|2844.7|2843.5|2843.7|2842.5|13
1751308200000|2025-06-30 18:30:00|2844.7|2843.5|2842.2|2841|2844.7|2843.5|2841.9|2840.7|77
1751308500000|2025-06-30 18:35:00|2841.9|2840.7|2841.2|2840|2842.4|2841.2|2840.7|2839.5|79
1751308800000|2025-06-30 18:40:00|2840.7|2839.5|2839.7|2838.5|2841.2|2840|2839.2|2838|46
1751309100000|2025-06-30 18:45:00|2839.9|2838.7|2839.7|2838.5|2841.2|2840|2839.7|2838.5|52
1751309400000|2025-06-30 18:50:00|2839.9|2838.7|2840.2|2839|2841.2|2840|2839.9|2838.7|70
1751309700000|2025-06-30 18:55:00|2840.7|2839.5|2841.7|2840.5|2842.2|2841|2840.7|2839.5|106
1751310000000|2025-06-30 19:00:00|2841.9|2840.7|2841.7|2840.5|2842.2|2841|2841.2|2840|58
1751310300000|2025-06-30 19:05:00|2841.2|2840|2841.2|2840|2841.7|2840.5|2841.2|2840|94
1751310600000|2025-06-30 19:10:00|2841.4|2840.2|2840.2|2839|2841.4|2840.2|2840.2|2839|44
1751310900000|2025-06-30 19:15:00|2839.7|2838.5|2839.2|2838|2840.2|2839|2839.2|2838|45
1751311200000|2025-06-30 19:20:00|2839.7|2838.5|2841.2|2840|2841.2|2840|2839.7|2838.5|88
1751311500000|2025-06-30 19:25:00|2841.7|2840.5|2842.2|2841|2843.2|2842|2841.7|2840.5|50
1751311800000|2025-06-30 19:30:00|2841.9|2840.7|2841.2|2840|2841.9|2840.7|2840.2|2839|44
1751312100000|2025-06-30 19:35:00|2841.4|2840.2|2839.7|2838.5|2841.7|2840.5|2839.2|2838|44
1751312400000|2025-06-30 19:40:00|2839.9|2838.7|2842.2|2841|2842.7|2841.5|2839.7|2838.5|42
1751312700000|2025-06-30 19:45:00|2841.7|2840.5|2843.2|2842|2844.4|2843.2|2841.7|2840.5|119
1751313000000|2025-06-30 19:50:00|2842.7|2841.5|2842.7|2841.5|2843.7|2842.5|2842.2|2841|180
1751313300000|2025-06-30 19:55:00|2842.2|2841|2841.2|2840|2843.2|2842|2840.9|2839.7|282
1751313600000|2025-06-30 20:00:00|2840.9|2839.7|2839.2|2838|2841.7|2840.5|2839.2|2838|90
1751313900000|2025-06-30 20:05:00|2838.7|2837.5|2839.4|2838.2|2839.7|2838.5|2838.7|2837.5|30
1751314200000|2025-06-30 20:10:00|2839.2|2838|2838.2|2837|2839.7|2838.5|2838.2|2837|10
1751314500000|2025-06-30 20:15:00|2837.7|2836.5|2837.7|2836.5|2837.9|2836.7|2837.7|2836.5|10
1751314800000|2025-06-30 20:20:00|2837.9|2836.7|2838.2|2837|2838.4|2837.2|2837.9|2836.7|12
1751315100000|2025-06-30 20:25:00|2838.4|2837.2|2838.7|2837.5|2839.2|2838|2838.4|2837.2|3
1751315400000|2025-06-30 20:30:00|2838.9|2837.7|2838.9|2837.7|2839.2|2838|2838.7|2837.5|13
1751315700000|2025-06-30 20:35:00|2839.2|2838|2839.7|2838.5|2839.7|2838.5|2839.2|2838|5
1751316000000|2025-06-30 20:40:00|2839.9|2838.7|2839.4|2838.2|2840.2|2839|2839.4|2838.2|29
1751316300000|2025-06-30 20:45:00|2839.7|2838.5|2839.7|2838.5|2840.2|2839|2839.2|2838|15
1751316600000|2025-06-30 20:50:00|2839.9|2838.7|2839.8|2837.8|2840.2|2839|2838.4|2837.2|63
1751316900000|2025-06-30 20:55:00|2839.9|2837.9|2839.1|2837.1|2840.3|2838.3|2838.3|2836.3|2
1751317200000|2025-06-30 21:00:00|2839.2|2837.2|2839.1|2837.1|2839.2|2837.2|2839.1|2837.1|2
1751317800000|2025-06-30 21:10:00|2839.2|2837.2|2839|2837|2839.2|2837.2|2839|2837|0
1751318100000|2025-06-30 21:15:00|2839.1|2837.1|2839.1|2837.1|2839.1|2837.1|2839.1|2837.1|0
1751319000000|2025-06-30 21:30:00|2839.2|2837.2|2839.1|2837.1|2839.4|2837.4|2839.1|2837.1|0
1751319300000|2025-06-30 21:35:00|2839|2837|2839.1|2837.1|2839.1|2837.1|2839|2837|0
1751319900000|2025-06-30 21:45:00|2839|2837|2838.9|2836.9|2839.1|2837.1|2838.8|2836.8|0
1751320200000|2025-06-30 21:50:00|2839|2837|2839.2|2837.2|2839.2|2837.2|2839|2837|0
1751320500000|2025-06-30 21:55:00|2839.3|2837.3|2839|2837|2839.3|2837.3|2838.9|2836.9|0
1751320800000|2025-06-30 22:00:00|2838.9|2836.9|2839.8|2837.8|2839.8|2837.8|2838.3|2836.3|0
1751321100000|2025-06-30 22:05:00|2840|2838|2841.6|2839.6|2841.8|2839.8|2839.7|2837.7|0
1751321400000|2025-06-30 22:10:00|2841.5|2839.5|2841.5|2839.5|2841.6|2839.6|2841.3|2839.3|0
1751321700000|2025-06-30 22:15:00|2841.6|2839.6|2841|2839|2841.6|2839.6|2841|2839|0
1751322000000|2025-06-30 22:20:00|2841.1|2839.1|2841|2839|2841.5|2839.5|2841|2839|0
1751322300000|2025-06-30 22:25:00|2840.9|2838.9|2841.4|2839.4|2841.4|2839.4|2840.4|2838.4|0
1751322600000|2025-06-30 22:30:00|2841.5|2839.5|2841|2839|2841.7|2839.7|2841|2839|0
1751322900000|2025-06-30 22:35:00|2840.8|2838.8|2841.2|2839.2|2841.5|2839.5|2840.8|2838.8|0
1751323200000|2025-06-30 22:40:00|2840.7|2838.7|2841.3|2839.3|2841.5|2839.5|2840.6|2838.6|0
1751323500000|2025-06-30 22:45:00|2841.1|2839.1|2841.2|2839.2|2841.3|2839.3|2841.1|2839.1|0
1751323800000|2025-06-30 22:50:00|2841.1|2839.1|2840.8|2838.8|2841.2|2839.2|2840.8|2838.8|0
1751324100000|2025-06-30 22:55:00|2840.7|2838.7|2840.3|2838.3|2840.7|2838.7|2840.1|2838.1|0
1751324400000|2025-06-30 23:00:00|2840.4|2838.4|2840.5|2838.5|2841.2|2839.2|2840.4|2838.4|0
1751324700000|2025-06-30 23:05:00|2840.7|2838.7|2840.6|2838.6|2841.2|2839.2|2840.5|2838.5|0
1751325000000|2025-06-30 23:10:00|2840.7|2838.7|2840.6|2838.6|2840.8|2838.8|2840.5|2838.5|0
1751325300000|2025-06-30 23:15:00|2840.5|2838.5|2840.7|2838.7|2841|2839|2840.5|2838.5|0
1751325600000|2025-06-30 23:20:00|2841|2839|2841|2839|2841.1|2839.1|2840.6|2838.6|0
1751325900000|2025-06-30 23:25:00|2841.1|2839.1|2839.3|2837.3|2841.1|2839.1|2839.3|2837.3|0
1751326200000|2025-06-30 23:30:00|2839.1|2837.1|2837.9|2835.9|2839.5|2837.5|2837.2|2835.2|0
1751326500000|2025-06-30 23:35:00|2838|2836|2838.1|2836.1|2839.5|2837.5|2837.6|2835.6|0
1751326800000|2025-06-30 23:40:00|2838.2|2836.2|2838.8|2836.8|2839.4|2837.4|2837.8|2835.8|0
1751327100000|2025-06-30 23:45:00|2839.9|2838.7|2842.7|2841.5|2844.7|2843.5|2839.9|2838.7|970
1751327400000|2025-06-30 23:50:00|2842.2|2841|2846.7|2845.5|2847.2|2846|2842.2|2841|365
1751327700000|2025-06-30 23:55:00|2847.2|2846|2847.7|2846.5|2848.2|2847|2845.2|2844|586
1751328000000|2025-07-01 00:00:00|2847.5|2846.7|2844.5|2843.7|2850.2|2849.4|2844.5|2843.7|2874
1751328300000|2025-07-01 00:05:00|2845|2844.2|2845.5|2844.7|2849|2848.2|2844|2843.2|676
1751328600000|2025-07-01 00:10:00|2845.7|2844.9|2842|2841.2|2846|2845.2|2841.5|2840.7|760
1751328900000|2025-07-01 00:15:00|2842.5|2841.7|2841|2840.2|2843.2|2842.4|2839.5|2838.7|1247
1751329200000|2025-07-01 00:20:00|2841.5|2840.7|2840|2839.2|2842|2841.2|2839|2838.2|554
1751329500000|2025-07-01 00:25:00|2839.7|2838.9|2838.5|2837.7|2841|2840.2|2838|2837.2|720
1751329800000|2025-07-01 00:30:00|2839|2838.2|2837.5|2836.7|2839|2838.2|2837|2836.2|630
1751330100000|2025-07-01 00:35:00|2837|2836.2|2837.5|2836.7|2837.5|2836.7|2833.5|2832.7|1240
1751330400000|2025-07-01 00:40:00|2838|2837.2|2838|2837.2|2839.5|2838.7|2837|2836.2|338
1751330700000|2025-07-01 00:45:00|2838.2|2837.4|2839.5|2838.7|2841|2840.2|2838|2837.2|394
1751331000000|2025-07-01 00:50:00|2839.2|2838.4|2838|2837.2|2839.5|2838.7|2837|2836.2|305
1751331300000|2025-07-01 00:55:00|2838.5|2837.7|2838|2837.2|2839.5|2838.7|2837|2836.2|484
1751331600000|2025-07-01 01:00:00|2838.5|2837.7|2834.5|2833.7|2839|2838.2|2834.5|2833.7|1010
1751331900000|2025-07-01 01:05:00|2835|2834.2|2833.5|2832.7|2837.5|2836.7|2832.5|2831.7|662
1751332200000|2025-07-01 01:10:00|2833.2|2832.4|2833.5|2832.7|2834.5|2833.7|2832.5|2831.7|380
1751332500000|2025-07-01 01:15:00|2833|2832.2|2832|2831.2|2833.5|2832.7|2831.5|2830.7|561
1751332800000|2025-07-01 01:20:00|2831.7|2830.9|2831.5|2830.7|2833|2832.2|2830.7|2829.9|656
1751333100000|2025-07-01 01:25:00|2832|2831.2|2830|2829.2|2833|2832.2|2829.5|2828.7|502
1751333400000|2025-07-01 01:30:00|2830.5|2829.7|2832.5|2831.7|2832.7|2831.9|2829.5|2828.7|475
1751333700000|2025-07-01 01:35:00|2833|2832.2|2830.5|2829.7|2833|2832.2|2830.5|2829.7|443
1751334000000|2025-07-01 01:40:00|2830.7|2829.9|2831|2830.2|2832|2831.2|2830.5|2829.7|320
1751334300000|2025-07-01 01:45:00|2831.2|2830.4|2831|2830.2|2833|2832.2|2831|2830.2|385
1751334600000|2025-07-01 01:50:00|2831.5|2830.7|2830.5|2829.7|2831.5|2830.7|2829|2828.2|451
1751334900000|2025-07-01 01:55:00|2830|2829.2|2829.5|2828.7|2830.5|2829.7|2829.5|2828.7|511
1751335200000|2025-07-01 02:00:00|2830|2829.2|2829.7|2828.9|2830.5|2829.7|2829|2828.2|456
1751335500000|2025-07-01 02:05:00|2830|2829.2|2829|2828.2|2830.2|2829.4|2829|2828.2|349
1751335800000|2025-07-01 02:10:00|2829.5|2828.7|2828|2827.2|2829.5|2828.7|2827.7|2826.9|413
1751336100000|2025-07-01 02:15:00|2828.5|2827.7|2827|2826.2|2828.5|2827.7|2827|2826.2|468
1751336400000|2025-07-01 02:20:00|2827.5|2826.7|2828.5|2827.7|2828.5|2827.7|2827.5|2826.7|375
1751336700000|2025-07-01 02:25:00|2828|2827.2|2829.5|2828.7|2830.5|2829.7|2828|2827.2|575
1751337000000|2025-07-01 02:30:00|2829.7|2828.5|2828.7|2827.5|2830.2|2829|2828.2|2827|231
1751337300000|2025-07-01 02:35:00|2828.9|2827.7|2829.2|2828|2829.7|2828.5|2828.7|2827.5|145
1751337600000|2025-07-01 02:40:00|2829.4|2828.2|2830.2|2829|2831.2|2830|2829.4|2828.2|123
1751337900000|2025-07-01 02:45:00|2829.7|2828.5|2831.7|2830.5|2832.7|2831.5|2829.7|2828.5|341
1751338200000|2025-07-01 02:50:00|2832.2|2831|2832.2|2831|2832.2|2831|2831.7|2830.5|113
1751338500000|2025-07-01 02:55:00|2831.9|2830.7|2831.7|2830.5|2832.2|2831|2830.7|2829.5|221
1751338800000|2025-07-01 03:00:00|2831.4|2830.2|2831.2|2830|2831.7|2830.5|2829.7|2828.5|202
1751339100000|2025-07-01 03:05:00|2830.7|2829.5|2831.2|2830|2832.2|2831|2830.7|2829.5|348
1751339400000|2025-07-01 03:10:00|2831.7|2830.5|2830.7|2829.5|2831.7|2830.5|2830.7|2829.5|75
1751339700000|2025-07-01 03:15:00|2830.2|2829|2827.7|2826.5|2830.2|2829|2827.7|2826.5|208
1751340000000|2025-07-01 03:20:00|2828.2|2827|2827.7|2826.5|2828.7|2827.5|2827.2|2826|161
1751340300000|2025-07-01 03:25:00|2827.9|2826.7|2826.7|2825.5|2828.2|2827|2826.2|2825|384
1751340600000|2025-07-01 03:30:00|2826.5|2825.7|2829.5|2828.7|2829.5|2828.7|2826.5|2825.7|831
1751340900000|2025-07-01 03:35:00|2830|2829.2|2828.5|2827.7|2830.5|2829.7|2827|2826.2|571
1751341200000|2025-07-01 03:40:00|2829|2828.2|2828|2827.2|2829|2828.2|2827|2826.2|312
1751341500000|2025-07-01 03:45:00|2827.5|2826.7|2827.5|2826.7|2828.5|2827.7|2826|2825.2|406
1751341800000|2025-07-01 03:50:00|2828|2827.2|2829.2|2828.4|2830|2829.2|2828|2827.2|368
1751342100000|2025-07-01 03:55:00|2829.5|2828.7|2831|2830.2|2831.5|2830.7|2829|2828.2|472
1751342400000|2025-07-01 04:00:00|2831.5|2830.7|2833|2832.2|2833|2832.2|2830.5|2829.7|924
1751342700000|2025-07-01 04:05:00|2833.2|2832.4|2833|2832.2|2833.5|2832.7|2831.7|2830.9|458
1751343000000|2025-07-01 04:10:00|2833.5|2832.7|2835|2834.2|2835|2834.2|2833|2832.2|516
1751343300000|2025-07-01 04:15:00|2834.5|2833.7|2834|2833.2|2834.5|2833.7|2832.5|2831.7|417
1751343600000|2025-07-01 04:20:00|2833.5|2832.7|2834|2833.2|2834|2833.2|2833|2832.2|194
1751343900000|2025-07-01 04:25:00|2833.5|2832.7|2834.5|2833.7|2834.5|2833.7|2833.5|2832.7|304
1751344200000|2025-07-01 04:30:00|2834.7|2833.9|2836.5|2835.7|2837.5|2836.7|2834.7|2833.9|374
1751344500000|2025-07-01 04:35:00|2837|2836.2|2836|2835.2|2837|2836.2|2835.5|2834.7|438
1751344800000|2025-07-01 04:40:00|2836.5|2835.7|2836.5|2835.7|2837.5|2836.7|2836|2835.2|242
1751345100000|2025-07-01 04:45:00|2837|2836.2|2837.5|2836.7|2838|2837.2|2836.5|2835.7|193
1751345400000|2025-07-01 04:50:00|2838|2837.2|2836|2835.2|2838|2837.2|2836|2835.2|250
1751345700000|2025-07-01 04:55:00|2835.5|2834.7|2837|2836.2|2837|2836.2|2835.5|2834.7|277
1751346000000|2025-07-01 05:00:00|2836.5|2835.7|2835.5|2834.7|2836.5|2835.7|2835.5|2834.7|351
1751346300000|2025-07-01 05:05:00|2836|2835.2|2836|2835.2|2836.5|2835.7|2835.5|2834.7|255
1751346600000|2025-07-01 05:10:00|2836.2|2835.4|2834.5|2833.7|2836.2|2835.4|2834|2833.2|369
1751346900000|2025-07-01 05:15:00|2835|2834.2|2836.5|2835.7|2837|2836.2|2834.5|2833.7|559
1751347200000|2025-07-01 05:20:00|2836.2|2835.4|2836|2835.2|2836.5|2835.7|2836|2835.2|228
1751347500000|2025-07-01 05:25:00|2836.5|2835.7|2836|2835.2|2836.5|2835.7|2836|2835.2|276
1751347800000|2025-07-01 05:30:00|2835.5|2834.7|2836|2835.2|2836|2835.2|2835.5|2834.7|320
1751348100000|2025-07-01 05:35:00|2835.5|2834.7|2836|2835.2|2836|2835.2|2834.5|2833.7|398
1751348400000|2025-07-01 05:40:00|2835.5|2834.7|2835.5|2834.7|2836|2835.2|2835|2834.2|322
1751348700000|2025-07-01 05:45:00|2835|2834.2|2835|2834.2|2835.5|2834.7|2834.5|2833.7|237
1751349000000|2025-07-01 05:50:00|2835.2|2834.4|2834.5|2833.7|2836|2835.2|2834.5|2833.7|309
1751349300000|2025-07-01 05:55:00|2834|2833.2|2832|2831.2|2834|2833.2|2832|2831.2|594
1751349600000|2025-07-01 06:00:00|2832.5|2831.7|2830.5|2829.7|2832.5|2831.7|2828.2|2827.4|1174
1751349900000|2025-07-01 06:05:00|2830.2|2829.4|2831.5|2830.7|2832|2831.2|2829|2828.2|562
1751350200000|2025-07-01 06:10:00|2831|2830.2|2832|2831.2|2832.5|2831.7|2830.5|2829.7|323
1751350500000|2025-07-01 06:15:00|2831.5|2830.7|2832|2831.2|2832|2831.2|2830.5|2829.7|362
1751350800000|2025-07-01 06:20:00|2831.5|2830.7|2832|2831.2|2832.5|2831.7|2831|2830.2|550
1751351100000|2025-07-01 06:25:00|2831.5|2830.7|2829|2828.2|2833.5|2832.7|2829|2828.2|2366
1751351400000|2025-07-01 06:30:00|2830|2829.2|2829.2|2828.4|2830.5|2829.7|2826.7|2825.9|3666
1751351700000|2025-07-01 06:35:00|2829.5|2828.7|2832.1|2830.1|2832.2|2830.2|2829|2828.2|447
1751352000000|2025-07-01 06:40:00|2832.2|2830.2|2829.4|2827.4|2832.9|2830.9|2828.8|2826.8|7
1751352300000|2025-07-01 06:45:00|2829.3|2827.3|2827.3|2825.3|2829.6|2827.6|2827.3|2825.3|489
1751352600000|2025-07-01 06:50:00|2827.5|2825.5|2827.9|2825.9|2828.6|2826.6|2827.5|2825.5|0
1751352900000|2025-07-01 06:55:00|2827.8|2825.8|2827.5|2825.5|2828.4|2826.4|2827.3|2825.3|0
1751353200000|2025-07-01 07:00:00|2827.4|2825.4|2829.2|2827.2|2829.2|2827.2|2827.4|2825.4|0
1751353500000|2025-07-01 07:05:00|2829|2827|2828.3|2826.3|2829.2|2827.2|2827.8|2825.8|0
1751353800000|2025-07-01 07:10:00|2828.1|2826.1|2826.3|2824.3|2828.2|2826.2|2826.3|2824.3|0
1751354100000|2025-07-01 07:15:00|2826.4|2824.4|2826|2824|2827.2|2825.2|2825.3|2823.3|0
1751354400000|2025-07-01 07:20:00|2825.9|2823.9|2825.5|2823.5|2826.4|2824.4|2825.1|2823.1|0
1751354700000|2025-07-01 07:25:00|2825.6|2823.6|2825.8|2823.8|2826.1|2824.1|2824.8|2822.8|0
1751355000000|2025-07-01 07:30:00|2825.9|2823.9|2826.6|2824.6|2827.4|2825.4|2825.5|2823.5|0
1751355300000|2025-07-01 07:35:00|2826.8|2824.8|2826.1|2824.1|2827.2|2825.2|2825.2|2823.2|0
1751355600000|2025-07-01 07:40:00|2826|2824|2826|2824|2826|2824|2825.2|2823.2|0
1751355900000|2025-07-01 07:45:00|2825.6|2823.6|2825.4|2823.4|2826.3|2824.3|2825|2823|0
1751356200000|2025-07-01 07:50:00|2825.2|2823.2|2825.7|2823.7|2825.9|2823.9|2824.1|2822.1|0
1751356500000|2025-07-01 07:55:00|2826|2824|2827.1|2825.1|2827.1|2825.1|2825.6|2823.6|0
1751356800000|2025-07-01 08:00:00|2823.2|2822|2820.2|2819|2825.2|2824|2818.7|2817.5|581
1751357100000|2025-07-01 08:05:00|2819.7|2818.5|2820.2|2819|2820.2|2819|2817.7|2816.5|351
1751357400000|2025-07-01 08:10:00|2819.7|2818.5|2818.7|2817.5|2820.7|2819.5|2818.2|2817|211
1751357700000|2025-07-01 08:15:00|2818.9|2817.7|2818.7|2817.5|2820.2|2819|2818.2|2817|107
1751358000000|2025-07-01 08:20:00|2819.2|2818|2819.7|2818.5|2820.2|2819|2818.7|2817.5|125
1751358300000|2025-07-01 08:25:00|2819.2|2818|2818.2|2817|2820.2|2819|2818.2|2817|140
1751358600000|2025-07-01 08:30:00|2818.7|2817.5|2816.4|2815.2|2819.2|2818|2815.7|2814.5|113
1751358900000|2025-07-01 08:35:00|2816.2|2815|2818.2|2817|2819.2|2818|2816.2|2815|72
1751359200000|2025-07-01 08:40:00|2817.7|2816.5|2818.2|2817|2818.2|2817|2816.7|2815.5|68
1751359500000|2025-07-01 08:45:00|2818.7|2817.5|2817.7|2816.5|2819.2|2818|2817.2|2816|180
1751359800000|2025-07-01 08:50:00|2818.2|2817|2817.2|2816|2819.2|2818|2816.7|2815.5|107
1751360100000|2025-07-01 08:55:00|2816.7|2815.5|2819.2|2818|2819.2|2818|2816.7|2815.5|57
1751360400000|2025-07-01 09:00:00|2819.4|2818.2|2817.7|2816.5|2819.9|2818.7|2816.7|2815.5|83
1751360700000|2025-07-01 09:05:00|2817.2|2816|2816.7|2815.5|2817.2|2816|2816.2|2815|87
1751361000000|2025-07-01 09:10:00|2816.4|2815.2|2815.7|2814.5|2816.7|2815.5|2815.7|2814.5|55
1751361300000|2025-07-01 09:15:00|2816.2|2815|2815.7|2814.5|2816.2|2815|2815.2|2814|121
1751361600000|2025-07-01 09:20:00|2815.4|2814.2|2817.4|2816.2|2817.7|2816.5|2815.2|2814|122
1751361900000|2025-07-01 09:25:00|2817.2|2816|2817.7|2816.5|2818.7|2817.5|2816.7|2815.5|206
1751362200000|2025-07-01 09:30:00|2817.4|2816.2|2815.9|2814.7|2817.7|2816.5|2815.2|2814|102
1751362500000|2025-07-01 09:35:00|2816.2|2815|2816.7|2815.5|2817.7|2816.5|2816.2|2815|62
1751362800000|2025-07-01 09:40:00|2816.4|2815.2|2815.2|2814|2816.7|2815.5|2814.7|2813.5|58
1751363100000|2025-07-01 09:45:00|2815.7|2814.5|2813.9|2812.7|2815.7|2814.5|2813.2|2812|101
1751363400000|2025-07-01 09:50:00|2813.7|2812.5|2814.2|2813|2814.7|2813.5|2813.2|2812|93
1751363700000|2025-07-01 09:55:00|2814.7|2813.5|2816.7|2815.5|2816.7|2815.5|2814.7|2813.5|51
1751364000000|2025-07-01 10:00:00|2817.2|2816|2817.7|2816.5|2817.7|2816.5|2816.7|2815.5|71
1751364300000|2025-07-01 10:05:00|2818.2|2817|2818.7|2817.5|2819.2|2818|2817.7|2816.5|136
1751364600000|2025-07-01 10:10:00|2819.2|2818|2818.2|2817|2819.2|2818|2818.2|2817|139
1751364900000|2025-07-01 10:15:00|2818.7|2817.5|2818.7|2817.5|2819.2|2818|2818.2|2817|40
1751365200000|2025-07-01 10:20:00|2819.2|2818|2819.7|2818.5|2820.2|2819|2818.7|2817.5|92
1751365500000|2025-07-01 10:25:00|2819.9|2818.7|2819.7|2818.5|2820.2|2819|2819.7|2818.5|23
1751365800000|2025-07-01 10:30:00|2819.9|2818.7|2820.2|2819|2820.2|2819|2819.7|2818.5|60
1751366100000|2025-07-01 10:35:00|2819.7|2818.5|2820.7|2819.5|2820.9|2819.7|2819.7|2818.5|32
1751366400000|2025-07-01 10:40:00|2821.2|2820|2819.7|2818.5|2821.2|2820|2819.7|2818.5|81
1751366700000|2025-07-01 10:45:00|2820.2|2819|2819.7|2818.5|2820.2|2819|2819.2|2818|39
1751367000000|2025-07-01 10:50:00|2819.9|2818.7|2819.2|2818|2820.2|2819|2819.2|2818|71
1751367300000|2025-07-01 10:55:00|2818.7|2817.5|2820.7|2819.5|2820.7|2819.5|2818.7|2817.5|57
1751367600000|2025-07-01 11:00:00|2820.2|2819|2821.7|2820.5|2821.7|2820.5|2820.2|2819|165
1751367900000|2025-07-01 11:05:00|2821.2|2820|2820.7|2819.5|2822.2|2821|2820.7|2819.5|124
1751368200000|2025-07-01 11:10:00|2820.4|2819.2|2820.2|2819|2820.7|2819.5|2819.7|2818.5|46
1751368500000|2025-07-01 11:15:00|2819.7|2818.5|2819.7|2818.5|2820.7|2819.5|2819.2|2818|131
1751368800000|2025-07-01 11:20:00|2820.2|2819|2820.2|2819|2820.7|2819.5|2820.2|2819|26
1751369100000|2025-07-01 11:25:00|2820.7|2819.5|2819.7|2818.5|2820.7|2819.5|2818.7|2817.5|44
1751369400000|2025-07-01 11:30:00|2820.2|2819|2821.2|2820|2821.2|2820|2820.2|2819|23
1751369700000|2025-07-01 11:35:00|2820.7|2819.5|2820.7|2819.5|2821.2|2820|2820.2|2819|106
1751370000000|2025-07-01 11:40:00|2820.2|2819|2819.7|2818.5|2820.4|2819.2|2819.2|2818|64
1751370300000|2025-07-01 11:45:00|2819.2|2818|2820.2|2819|2820.2|2819|2819.2|2818|89
1751370600000|2025-07-01 11:50:00|2819.7|2818.5|2818.2|2817|2820.2|2819|2818.2|2817|160
1751370900000|2025-07-01 11:55:00|2817.7|2816.5|2818.2|2817|2818.7|2817.5|2816.7|2815.5|247
1751371200000|2025-07-01 12:00:00|2818.7|2817.5|2817.9|2816.7|2818.7|2817.5|2817.2|2816|57
1751371500000|2025-07-01 12:05:00|2818.2|2817|2817.2|2816|2818.2|2817|2816.7|2815.5|64
1751371800000|2025-07-01 12:10:00|2816.7|2815.5|2816.7|2815.5|2817.7|2816.5|2816.7|2815.5|58
1751372100000|2025-07-01 12:15:00|2816.9|2815.7|2817.2|2816|2817.2|2816|2816.7|2815.5|26
1751372400000|2025-07-01 12:20:00|2816.9|2815.7|2816.2|2815|2817.2|2816|2815.7|2814.5|51
1751372700000|2025-07-01 12:25:00|2815.7|2814.5|2815.7|2814.5|2815.7|2814.5|2814.7|2813.5|44
1751373000000|2025-07-01 12:30:00|2815.9|2814.7|2817.7|2816.5|2818.2|2817|2815.7|2814.5|71
1751373300000|2025-07-01 12:35:00|2817.2|2816|2815.7|2814.5|2817.7|2816.5|2815.7|2814.5|71
1751373600000|2025-07-01 12:40:00|2814.7|2813.5|2814.7|2813.5|2815.4|2814.2|2813.7|2812.5|91
1751373900000|2025-07-01 12:45:00|2814.9|2813.7|2815.2|2814|2815.7|2814.5|2814.2|2813|127
1751374200000|2025-07-01 12:50:00|2814.7|2813.5|2816.7|2815.5|2816.7|2815.5|2814.2|2813|64
1751374500000|2025-07-01 12:55:00|2816.2|2815|2817.2|2816|2817.4|2816.2|2816.2|2815|16
1751374800000|2025-07-01 13:00:00|2816.9|2815.7|2818.9|2817.7|2819.2|2818|2816.9|2815.7|32
1751375100000|2025-07-01 13:05:00|2818.7|2817.5|2818.7|2817.5|2819.2|2818|2818.2|2817|20
1751375400000|2025-07-01 13:10:00|2818.9|2817.7|2818.2|2817|2819.2|2818|2818.2|2817|31
1751375700000|2025-07-01 13:15:00|2818.4|2817.2|2817.2|2816|2819.2|2818|2817.2|2816|30
1751376000000|2025-07-01 13:20:00|2817.4|2816.2|2818.7|2817.5|2819.4|2818.2|2817.2|2816|69
1751376300000|2025-07-01 13:25:00|2818.2|2817|2819.7|2818.5|2819.7|2818.5|2818.2|2817|65
1751376600000|2025-07-01 13:30:00|2819.9|2818.7|2823.2|2822|2823.2|2822|2818.2|2817|330
1751376900000|2025-07-01 13:35:00|2822.9|2821.7|2823.2|2822|2823.2|2822|2821.7|2820.5|107
1751377200000|2025-07-01 13:40:00|2823.7|2822.5|2822.7|2821.5|2823.7|2822.5|2821.7|2820.5|75
1751377500000|2025-07-01 13:45:00|2822.9|2821.7|2823.7|2822.5|2826.7|2825.5|2822.9|2821.7|201
1751377800000|2025-07-01 13:50:00|2824.2|2823|2824.2|2823|2825.7|2824.5|2824.2|2823|138
1751378100000|2025-07-01 13:55:00|2823.9|2822.7|2823.9|2822.7|2824.7|2823.5|2823.2|2822|88
1751378400000|2025-07-01 14:00:00|2823.7|2822.5|2823.2|2822|2825.2|2824|2821.2|2820|265
1751378700000|2025-07-01 14:05:00|2823.4|2822.2|2824.2|2823|2825.2|2824|2823.2|2822|140
1751379000000|2025-07-01 14:10:00|2824.7|2823.5|2824.2|2823|2825.2|2824|2822.4|2821.2|159
1751379300000|2025-07-01 14:15:00|2823.7|2822.5|2824.2|2823|2824.7|2823.5|2823.7|2822.5|131
1751379600000|2025-07-01 14:20:00|2823.7|2822.5|2823.2|2822|2823.7|2822.5|2822.2|2821|112
1751379900000|2025-07-01 14:25:00|2823.7|2822.5|2825.9|2824.7|2825.9|2824.7|2823.2|2822|120
1751380200000|2025-07-01 14:30:00|2825.7|2824.5|2823.7|2822.5|2825.7|2824.5|2823.2|2822|98
1751380500000|2025-07-01 14:35:00|2824.2|2823|2823.2|2822|2824.7|2823.5|2822.7|2821.5|149
1751380800000|2025-07-01 14:40:00|2822.9|2821.7|2822.7|2821.5|2823.2|2822|2821.7|2820.5|142
1751381100000|2025-07-01 14:45:00|2822.2|2821|2823.7|2822.5|2823.7|2822.5|2821.4|2820.2|89
1751381400000|2025-07-01 14:50:00|2823.4|2822.2|2823.2|2822|2824.2|2823|2822.7|2821.5|49
1751381700000|2025-07-01 14:55:00|2823.7|2822.5|2823.2|2822|2824.2|2823|2822.7|2821.5|48
1751382000000|2025-07-01 15:00:00|2822.7|2821.5|2825.2|2824|2825.2|2824|2822.7|2821.5|96
1751382300000|2025-07-01 15:05:00|2825.7|2824.5|2823.2|2822|2825.7|2824.5|2822.4|2821.2|82
1751382600000|2025-07-01 15:10:00|2823.7|2822.5|2821.7|2820.5|2823.7|2822.5|2821.2|2820|61
1751382900000|2025-07-01 15:15:00|2821.9|2820.7|2822.2|2821|2823.2|2822|2821.2|2820|96
1751383200000|2025-07-01 15:20:00|2822.7|2821.5|2823.7|2822.5|2824.7|2823.5|2822.7|2821.5|93
1751383500000|2025-07-01 15:25:00|2823.4|2822.2|2825.2|2824|2825.7|2824.5|2823.2|2822|79
1751383800000|2025-07-01 15:30:00|2825.7|2824.5|2823.2|2822|2826.2|2825|2823.2|2822|152
1751384100000|2025-07-01 15:35:00|2822.9|2821.7|2822.7|2821.5|2823.2|2822|2822.2|2821|160
1751384400000|2025-07-01 15:40:00|2822.4|2821.2|2821.7|2820.5|2822.4|2821.2|2820.7|2819.5|91
1751384700000|2025-07-01 15:45:00|2821.4|2820.2|2820.7|2819.5|2822.2|2821|2820.7|2819.5|52
1751385000000|2025-07-01 15:50:00|2820.2|2819|2821.7|2820.5|2822.2|2821|2820.2|2819|37
1751385300000|2025-07-01 15:55:00|2821.9|2820.7|2824.2|2823|2824.2|2823|2821.7|2820.5|32
1751385600000|2025-07-01 16:00:00|2824.4|2823.2|2824.7|2823.5|2825.4|2824.2|2823.7|2822.5|91
1751385900000|2025-07-01 16:05:00|2824.4|2823.2|2825.7|2824.5|2825.7|2824.5|2824.4|2823.2|93
1751386200000|2025-07-01 16:10:00|2825.2|2824|2828.2|2827|2828.2|2827|2825.2|2824|115
1751386500000|2025-07-01 16:15:00|2827.7|2826.5|2827.2|2826|2827.9|2826.7|2826.7|2825.5|96
1751386800000|2025-07-01 16:20:00|2827.7|2826.5|2827.2|2826|2827.7|2826.5|2827.2|2826|60
1751387100000|2025-07-01 16:25:00|2827.7|2826.5|2827.2|2826|2827.7|2826.5|2826.7|2825.5|71
1751387400000|2025-07-01 16:30:00|2826.7|2825.5|2826.7|2825.5|2826.9|2825.7|2825.7|2824.5|79
1751387700000|2025-07-01 16:35:00|2826.4|2825.2|2826.2|2825|2827.2|2826|2826.2|2825|45
1751388000000|2025-07-01 16:40:00|2825.7|2824.5|2826.2|2825|2826.7|2825.5|2825.7|2824.5|32
1751388300000|2025-07-01 16:45:00|2826.4|2825.2|2826.2|2825|2826.7|2825.5|2824.7|2823.5|44
1751388600000|2025-07-01 16:50:00|2825.7|2824.5|2827.2|2826|2827.7|2826.5|2825.7|2824.5|49
1751388900000|2025-07-01 16:55:00|2826.7|2825.5|2825.2|2824|2827.2|2826|2825.2|2824|44
1751389200000|2025-07-01 17:00:00|2824.9|2823.7|2825.7|2824.5|2825.7|2824.5|2824.7|2823.5|62
1751389500000|2025-07-01 17:05:00|2825.2|2824|2826.2|2825|2827.2|2826|2825.2|2824|43
1751389800000|2025-07-01 17:10:00|2826.7|2825.5|2827.7|2826.5|2828.4|2827.2|2826.2|2825|71
1751390100000|2025-07-01 17:15:00|2828.2|2827|2829.2|2828|2829.7|2828.5|2827.7|2826.5|23
1751390400000|2025-07-01 17:20:00|2829.4|2828.2|2829.7|2828.5|2829.7|2828.5|2828.7|2827.5|30
1751390700000|2025-07-01 17:25:00|2830.2|2829|2829.7|2828.5|2830.2|2829|2829.2|2828|25
1751391000000|2025-07-01 17:30:00|2830.2|2829|2829.7|2828.5|2830.2|2829|2829.7|2828.5|21
1751391300000|2025-07-01 17:35:00|2830.2|2829|2829.7|2828.5|2830.2|2829|2829.7|2828.5|27
1751391600000|2025-07-01 17:40:00|2829.4|2828.2|2830.7|2829.5|2830.7|2829.5|2829.2|2828|57
1751391900000|2025-07-01 17:45:00|2830.2|2829|2829.7|2828.5|2830.7|2829.5|2829.7|2828.5|42
1751392200000|2025-07-01 17:50:00|2829.9|2828.7|2829.7|2828.5|2830.7|2829.5|2829.7|2828.5|104
1751392500000|2025-07-01 17:55:00|2829.4|2828.2|2830.2|2829|2830.2|2829|2829.2|2828|46
1751392800000|2025-07-01 18:00:00|2830.7|2829.5|2828.7|2827.5|2830.7|2829.5|2828.7|2827.5|81
1751393100000|2025-07-01 18:05:00|2829.2|2828|2830.2|2829|2830.2|2829|2828.9|2827.7|48
1751393400000|2025-07-01 18:10:00|2829.9|2828.7|2829.9|2828.7|2830.2|2829|2829.2|2828|48
1751393700000|2025-07-01 18:15:00|2829.7|2828.5|2829.7|2828.5|2830.7|2829.5|2829.2|2828|29
1751394000000|2025-07-01 18:20:00|2829.4|2828.2|2829.7|2828.5|2829.7|2828.5|2828.9|2827.7|29
1751394300000|2025-07-01 18:25:00|2829.2|2828|2829.7|2828.5|2829.7|2828.5|2829.2|2828|7
1751394600000|2025-07-01 18:30:00|2830.2|2829|2830.7|2829.5|2830.7|2829.5|2829.2|2828|27
1751394900000|2025-07-01 18:35:00|2830.4|2829.2|2830.7|2829.5|2830.7|2829.5|2829.7|2828.5|39
1751395200000|2025-07-01 18:40:00|2830.9|2829.7|2831.2|2830|2831.7|2830.5|2830.7|2829.5|20
1751395500000|2025-07-01 18:45:00|2831.4|2830.2|2831.7|2830.5|2832.2|2831|2831.4|2830.2|23
1751395800000|2025-07-01 18:50:00|2832.2|2831|2832.2|2831|2832.2|2831|2831.7|2830.5|43
1751396100000|2025-07-01 18:55:00|2832.7|2831.5|2828.7|2827.5|2832.7|2831.5|2828.2|2827|88
1751396400000|2025-07-01 19:00:00|2828.2|2827|2824.7|2823.5|2828.7|2827.5|2820.7|2819.5|654
1751396700000|2025-07-01 19:05:00|2825.2|2824|2823.2|2822|2825.7|2824.5|2822.2|2821|161
1751397000000|2025-07-01 19:10:00|2823.4|2822.2|2823.2|2822|2823.9|2822.7|2821.2|2820|206
1751397300000|2025-07-01 19:15:00|2822.9|2821.7|2823.7|2822.5|2824.2|2823|2822.7|2821.5|210
1751397600000|2025-07-01 19:20:00|2824.2|2823|2825.2|2824|2825.2|2824|2823.7|2822.5|149
1751397900000|2025-07-01 19:25:00|2824.9|2823.7|2825.7|2824.5|2825.7|2824.5|2824.2|2823|165
1751398200000|2025-07-01 19:30:00|2825.9|2824.7|2825.2|2824|2826.2|2825|2824.7|2823.5|106
1751398500000|2025-07-01 19:35:00|2825.4|2824.2|2825.2|2824|2825.7|2824.5|2824.7|2823.5|31
1751398800000|2025-07-01 19:40:00|2825.4|2824.2|2826.2|2825|2826.7|2825.5|2825.4|2824.2|40
1751399100000|2025-07-01 19:45:00|2825.9|2824.7|2823.7|2822.5|2826.2|2825|2823.2|2822|285
1751399400000|2025-07-01 19:50:00|2824.2|2823|2822.9|2821.7|2824.7|2823.5|2822.7|2821.5|310
1751399700000|2025-07-01 19:55:00|2822.7|2821.5|2821.4|2820.2|2823.7|2822.5|2820.4|2819.2|481
1751400000000|2025-07-01 20:00:00|2821.2|2820|2820.7|2819.5|2821.7|2820.5|2820.4|2819.2|42
1751400300000|2025-07-01 20:05:00|2820.2|2819|2820.2|2819|2820.7|2819.5|2819.7|2818.5|7
1751400600000|2025-07-01 20:10:00|2819.9|2818.7|2819.2|2818|2820.2|2819|2818.9|2817.7|38
1751400900000|2025-07-01 20:15:00|2819.4|2818.2|2820.2|2819|2820.2|2819|2819.2|2818|31
1751401200000|2025-07-01 20:20:00|2819.9|2818.7|2819.2|2818|2819.9|2818.7|2819.2|2818|36
1751401500000|2025-07-01 20:25:00|2819.7|2818.5|2819.2|2818|2819.7|2818.5|2819.2|2818|12
1751401800000|2025-07-01 20:30:00|2818.9|2817.7|2819.2|2818|2819.4|2818.2|2818.7|2817.5|7
1751402100000|2025-07-01 20:35:00|2819.4|2818.2|2819.2|2818|2819.7|2818.5|2819.2|2818|7
1751402400000|2025-07-01 20:40:00|2818.7|2817.5|2818.7|2817.5|2818.7|2817.5|2818.7|2817.5|7
1751402700000|2025-07-01 20:45:00|2818.4|2817.2|2817.9|2816.7|2818.7|2817.5|2817.7|2816.5|13
1751403000000|2025-07-01 20:50:00|2818.2|2817|2817|2815|2818.2|2817|2815.9|2814.7|92
1751403300000|2025-07-01 20:55:00|2816.7|2814.7|2817.5|2815.5|2817.8|2815.8|2816.2|2814.2|0
1751403600000|2025-07-01 21:00:00|2817.4|2815.4|2817.3|2815.3|2817.4|2815.4|2817.3|2815.3|3
1751403900000|2025-07-01 21:05:00|2817.4|2815.4|2817.6|2815.6|2817.9|2815.9|2817.4|2815.4|0
1751404200000|2025-07-01 21:10:00|2817.5|2815.5|2817.2|2815.2|2817.5|2815.5|2817.2|2815.2|0
1751404500000|2025-07-01 21:15:00|2817.3|2815.3|2817.3|2815.3|2817.4|2815.4|2817.3|2815.3|0
1751404800000|2025-07-01 21:20:00|2817.2|2815.2|2817.2|2815.2|2817.2|2815.2|2817.2|2815.2|0
1751405100000|2025-07-01 21:25:00|2817.3|2815.3|2817.1|2815.1|2817.3|2815.3|2817.1|2815.1|0
1751405400000|2025-07-01 21:30:00|2817|2815|2816.9|2814.9|2817.1|2815.1|2816.9|2814.9|0
1751405700000|2025-07-01 21:35:00|2817|2815|2817|2815|2817|2815|2816.9|2814.9|0
1751406000000|2025-07-01 21:40:00|2817.1|2815.1|2816.8|2814.8|2817.1|2815.1|2816.8|2814.8|0
1751406300000|2025-07-01 21:45:00|2817.1|2815.1|2817.2|2815.2|2817.2|2815.2|2817.1|2815.1|0
1751406600000|2025-07-01 21:50:00|2817.1|2815.1|2817.1|2815.1|2817.2|2815.2|2816.9|2814.9|0
1751406900000|2025-07-01 21:55:00|2817.2|2815.2|2817.2|2815.2|2817.2|2815.2|2817.1|2815.1|0
1751407200000|2025-07-01 22:00:00|2816.7|2814.7|2817|2815|2817.5|2815.5|2815.2|2813.2|0
1751407500000|2025-07-01 22:05:00|2817.1|2815.1|2817.3|2815.3|2817.5|2815.5|2817.1|2815.1|0
1751407800000|2025-07-01 22:10:00|2817.5|2815.5|2816.9|2814.9|2817.5|2815.5|2816.5|2814.5|0
1751408100000|2025-07-01 22:15:00|2817.1|2815.1|2817.3|2815.3|2817.5|2815.5|2816.9|2814.9|0
1751408400000|2025-07-01 22:20:00|2817.4|2815.4|2817.4|2815.4|2817.6|2815.6|2817.1|2815.1|0
1751408700000|2025-07-01 22:25:00|2817.3|2815.3|2817.2|2815.2|2817.6|2815.6|2817.2|2815.2|0
1751409000000|2025-07-01 22:30:00|2817|2815|2817.8|2815.8|2817.8|2815.8|2817|2815|0
1751409300000|2025-07-01 22:35:00|2817.6|2815.6|2815.4|2813.4|2817.8|2815.8|2815.4|2813.4|0
1751409600000|2025-07-01 22:40:00|2815|2813|2815.9|2813.9|2816.3|2814.3|2814.9|2812.9|0
1751409900000|2025-07-01 22:45:00|2815.7|2813.7|2815.7|2813.7|2815.7|2813.7|2815.4|2813.4|0
1751410200000|2025-07-01 22:50:00|2815.6|2813.6|2816.8|2814.8|2816.8|2814.8|2815.4|2813.4|0
1751410500000|2025-07-01 22:55:00|2816.6|2814.6|2816.7|2814.7|2817.4|2815.4|2816.6|2814.6|0
1751410800000|2025-07-01 23:00:00|2816.8|2814.8|2817.7|2815.7|2817.7|2815.7|2816.2|2814.2|0
1751411100000|2025-07-01 23:05:00|2817.8|2815.8|2817.2|2815.2|2818.2|2816.2|2817.1|2815.1|0
1751411400000|2025-07-01 23:10:00|2817.3|2815.3|2817.1|2815.1|2817.3|2815.3|2816.7|2814.7|0
1751411700000|2025-07-01 23:15:00|2817.3|2815.3|2817.4|2815.4|2817.6|2815.6|2816.7|2814.7|0
1751412000000|2025-07-01 23:20:00|2817.5|2815.5|2817.3|2815.3|2818|2816|2817|2815|0
1751412300000|2025-07-01 23:25:00|2817.2|2815.2|2816.2|2814.2|2817.2|2815.2|2816.1|2814.1|0
1751412600000|2025-07-01 23:30:00|2816|2814|2815.4|2813.4|2816.8|2814.8|2815.4|2813.4|0
1751412900000|2025-07-01 23:35:00|2815.3|2813.3|2814.3|2812.3|2815.4|2813.4|2814.2|2812.2|0
1751413200000|2025-07-01 23:40:00|2814.4|2812.4|2813.4|2811.4|2814.5|2812.5|2812.9|2810.9|0
1751413500000|2025-07-01 23:45:00|2814.7|2813.5|2814.2|2813|2815.2|2814|2808.7|2807.5|1185
1751413800000|2025-07-01 23:50:00|2814.4|2813.2|2810.2|2809|2815.2|2814|2810.2|2809|458
1751414100000|2025-07-01 23:55:00|2810.4|2809.2|2814.7|2813.5|2815.2|2814|2810.2|2809|855
1751414400000|2025-07-02 00:00:00|2814.5|2813.7|2812.5|2811.7|2820|2819.2|2812.5|2811.7|2320
1751414700000|2025-07-02 00:05:00|2812.2|2811.4|2821.5|2820.7|2822.5|2821.7|2812.2|2811.4|1568
1751415000000|2025-07-02 00:10:00|2822|2821.2|2820|2819.2|2823|2822.2|2819|2818.2|817
1751415300000|2025-07-02 00:15:00|2820.5|2819.7|2823|2822.2|2824|2823.2|2818.5|2817.7|755
1751415600000|2025-07-02 00:20:00|2822.5|2821.7|2821.5|2820.7|2823|2822.2|2820|2819.2|520
1751415900000|2025-07-02 00:25:00|2822|2821.2|2824|2823.2|2825|2824.2|2822|2821.2|528
1751416200000|2025-07-02 00:30:00|2824.5|2823.7|2826.5|2825.7|2826.5|2825.7|2823|2822.2|468
1751416500000|2025-07-02 00:35:00|2826|2825.2|2827.2|2826.4|2827.5|2826.7|2825|2824.2|369
1751416800000|2025-07-02 00:40:00|2827|2826.2|2826|2825.2|2827.5|2826.7|2825|2824.2|316
1751417100000|2025-07-02 00:45:00|2825.7|2824.9|2829|2828.2|2829|2828.2|2825.5|2824.7|501
1751417400000|2025-07-02 00:50:00|2828.7|2827.9|2828.5|2827.7|2829|2828.2|2827|2826.2|298
1751417700000|2025-07-02 00:55:00|2828|2827.2|2827.5|2826.7|2828|2827.2|2826.5|2825.7|415
1751418000000|2025-07-02 01:00:00|2827.2|2826.4|2830|2829.2|2830|2829.2|2827|2826.2|621
1751418300000|2025-07-02 01:05:00|2829.5|2828.7|2827|2826.2|2831|2830.2|2827|2826.2|503
1751418600000|2025-07-02 01:10:00|2827.5|2826.7|2827|2826.2|2828.5|2827.7|2826.5|2825.7|366
1751418900000|2025-07-02 01:15:00|2827.2|2826.4|2825.5|2824.7|2827.5|2826.7|2825.5|2824.7|365
1751419200000|2025-07-02 01:20:00|2825|2824.2|2824|2823.2|2825.5|2824.7|2824|2823.2|392
1751419500000|2025-07-02 01:25:00|2824.5|2823.7|2822|2821.2|2824.5|2823.7|2820|2819.2|965
1751419800000|2025-07-02 01:30:00|2822.5|2821.7|2821|2820.2|2822.5|2821.7|2820|2819.2|704
1751420100000|2025-07-02 01:35:00|2821.5|2820.7|2819|2818.2|2821.7|2820.9|2819|2818.2|480
1751420400000|2025-07-02 01:40:00|2819.2|2818.4|2819|2818.2|2819.7|2818.9|2818.5|2817.7|406
1751420700000|2025-07-02 01:45:00|2819.5|2818.7|2817.5|2816.7|2819.5|2818.7|2817.2|2816.4|361
1751421000000|2025-07-02 01:50:00|2817|2816.2|2819|2818.2|2819|2818.2|2816.7|2815.9|329
1751421300000|2025-07-02 01:55:00|2818.5|2817.7|2817.5|2816.7|2818.5|2817.7|2816|2815.2|490
1751421600000|2025-07-02 02:00:00|2817.2|2816.4|2818|2817.2|2819|2818.2|2816.5|2815.7|400
1751421900000|2025-07-02 02:05:00|2817.5|2816.7|2817.5|2816.7|2817.5|2816.7|2817|2816.2|305
1751422200000|2025-07-02 02:10:00|2817|2816.2|2817.5|2816.7|2818|2817.2|2816.5|2815.7|289
1751422500000|2025-07-02 02:15:00|2818|2817.2|2817.5|2816.7|2820|2819.2|2817.5|2816.7|449
1751422800000|2025-07-02 02:20:00|2818|2817.2|2818|2817.2|2818|2817.2|2817|2816.2|378
1751423100000|2025-07-02 02:25:00|2817.5|2816.7|2819|2818.2|2819|2818.2|2817.5|2816.7|347
1751423400000|2025-07-02 02:30:00|2819.2|2818|2820.7|2819.5|2821.2|2820|2819.2|2818|210
1751423700000|2025-07-02 02:35:00|2821.2|2820|2820.7|2819.5|2821.2|2820|2820.7|2819.5|70
1751424000000|2025-07-02 02:40:00|2820.2|2819|2820.2|2819|2820.7|2819.5|2819.2|2818|147
1751424300000|2025-07-02 02:45:00|2820.7|2819.5|2820.7|2819.5|2820.7|2819.5|2820.2|2819|107
1751424600000|2025-07-02 02:50:00|2820.4|2819.2|2820.7|2819.5|2820.7|2819.5|2820.2|2819|104
1751424900000|2025-07-02 02:55:00|2821.2|2820|2822.2|2821|2822.4|2821.2|2821.2|2820|100
1751425200000|2025-07-02 03:00:00|2821.7|2820.5|2822.2|2821|2823.7|2822.5|2821.2|2820|502
1751425500000|2025-07-02 03:05:00|2821.7|2820.5|2821.7|2820.5|2822.7|2821.5|2821.7|2820.5|92
1751425800000|2025-07-02 03:10:00|2822.2|2821|2821.7|2820.5|2822.2|2821|2821.2|2820|103
1751426100000|2025-07-02 03:15:00|2821.2|2820|2820.7|2819.5|2821.2|2820|2820.7|2819.5|106
1751426400000|2025-07-02 03:20:00|2821.2|2820|2821.2|2820|2821.2|2820|2820.7|2819.5|62
1751426700000|2025-07-02 03:25:00|2820.7|2819.5|2822.2|2821|2822.7|2821.5|2820.7|2819.5|341
1751427000000|2025-07-02 03:30:00|2822|2821.2|2822.5|2821.7|2823.5|2822.7|2821.5|2820.7|879
1751427300000|2025-07-02 03:35:00|2822|2821.2|2822.5|2821.7|2823.5|2822.7|2822|2821.2|232
1751427600000|2025-07-02 03:40:00|2822.7|2821.9|2822|2821.2|2822.7|2821.9|2822|2821.2|146
1751427900000|2025-07-02 03:45:00|2822.2|2821.4|2823|2822.2|2823|2822.2|2821.5|2820.7|292
1751428200000|2025-07-02 03:50:00|2823.5|2822.7|2825|2824.2|2825.2|2824.4|2823|2822.2|750
1751428500000|2025-07-02 03:55:00|2825.2|2824.4|2825|2824.2|2825.5|2824.7|2824.5|2823.7|287
1751428800000|2025-07-02 04:00:00|2824.5|2823.7|2827.5|2826.7|2828.5|2827.7|2824.5|2823.7|465
1751429100000|2025-07-02 04:05:00|2828|2827.2|2827|2826.2|2828.5|2827.7|2826.5|2825.7|332
1751429400000|2025-07-02 04:10:00|2827.5|2826.7|2827.5|2826.7|2828|2827.2|2827|2826.2|215
1751429700000|2025-07-02 04:15:00|2827.2|2826.4|2827|2826.2|2827.2|2826.4|2826.5|2825.7|311
1751430000000|2025-07-02 04:20:00|2827.5|2826.7|2828.5|2827.7|2828.5|2827.7|2827|2826.2|355
1751430300000|2025-07-02 04:25:00|2828.7|2827.9|2830.5|2829.7|2831|2830.2|2828.5|2827.7|765
1751430600000|2025-07-02 04:30:00|2830.2|2829.4|2832.5|2831.7|2832.5|2831.7|2830.2|2829.4|297
1751430900000|2025-07-02 04:35:00|2833|2832.2|2834.5|2833.7|2834.5|2833.7|2832|2831.2|295
1751431200000|2025-07-02 04:40:00|2834|2833.2|2833.5|2832.7|2834.5|2833.7|2833|2832.2|206
1751431500000|2025-07-02 04:45:00|2834|2833.2|2834.5|2833.7|2835|2834.2|2834|2833.2|260
1751431800000|2025-07-02 04:50:00|2835|2834.2|2835.5|2834.7|2835.5|2834.7|2834.5|2833.7|333
1751432100000|2025-07-02 04:55:00|2835.2|2834.4|2835.5|2834.7|2836.5|2835.7|2835|2834.2|219
1751432400000|2025-07-02 05:00:00|2835|2834.2|2835|2834.2|2835|2834.2|2834|2833.2|354
1751432700000|2025-07-02 05:05:00|2834.7|2833.9|2834.5|2833.7|2835.5|2834.7|2834.5|2833.7|222
1751433000000|2025-07-02 05:10:00|2834|2833.2|2832|2831.2|2834|2833.2|2832|2831.2|330
1751433300000|2025-07-02 05:15:00|2832.5|2831.7|2831.5|2830.7|2833|2832.2|2831.2|2830.4|270
1751433600000|2025-07-02 05:20:00|2831.2|2830.4|2832|2831.2|2833|2832.2|2831.2|2830.4|181
1751433900000|2025-07-02 05:25:00|2831.5|2830.7|2831|2830.2|2832|2831.2|2830.5|2829.7|332
1751434200000|2025-07-02 05:30:00|2831.5|2830.7|2831.5|2830.7|2831.7|2830.9|2829.7|2828.9|344
1751434500000|2025-07-02 05:35:00|2831.2|2830.4|2830.5|2829.7|2831.5|2830.7|2830|2829.2|167
1751434800000|2025-07-02 05:40:00|2831|2830.2|2830.5|2829.7|2831|2830.2|2830|2829.2|214
1751435100000|2025-07-02 05:45:00|2830|2829.2|2830|2829.2|2830.7|2829.9|2829.5|2828.7|305
1751435400000|2025-07-02 05:50:00|2829.7|2828.9|2829.5|2828.7|2831|2830.2|2829.5|2828.7|250
1751435700000|2025-07-02 05:55:00|2829.2|2828.4|2829.5|2828.7|2829.7|2828.9|2829|2828.2|254
1751436000000|2025-07-02 06:00:00|2830|2829.2|2830|2829.2|2831|2830.2|2830|2829.2|260
1751436300000|2025-07-02 06:05:00|2830.5|2829.7|2829.5|2828.7|2830.5|2829.7|2829|2828.2|598
1751436600000|2025-07-02 06:10:00|2829|2828.2|2828.5|2827.7|2829.5|2828.7|2828.5|2827.7|361
1751436900000|2025-07-02 06:15:00|2829|2828.2|2829|2828.2|2830|2829.2|2828.7|2827.9|294
1751437200000|2025-07-02 06:20:00|2828.7|2827.9|2828.5|2827.7|2829.5|2828.7|2828|2827.2|835
1751437500000|2025-07-02 06:25:00|2828|2827.2|2822.5|2821.7|2828|2827.2|2822.5|2821.7|3657
1751437800000|2025-07-02 06:30:00|2824|2823.2|2825.7|2824.9|2826|2825.2|2823.5|2822.7|2956
1751438100000|2025-07-02 06:35:00|2826|2825.2|2831.9|2829.9|2832.3|2830.3|2825.5|2824.7|468
1751438400000|2025-07-02 06:40:00|2832|2830|2832.5|2830.5|2832.7|2830.7|2831.6|2829.6|7
1751438700000|2025-07-02 06:45:00|2832.3|2830.3|2832.8|2830.8|2833.3|2831.3|2832.3|2830.3|498
1751439000000|2025-07-02 06:50:00|2832.9|2830.9|2832.7|2830.7|2833|2831|2832|2830|0
1751439300000|2025-07-02 06:55:00|2832.9|2830.9|2832.8|2830.8|2833.3|2831.3|2832.6|2830.6|0
1751439600000|2025-07-02 07:00:00|2833.1|2831.1|2834.2|2832.2|2834.2|2832.2|2832.8|2830.8|0
1751439900000|2025-07-02 07:05:00|2834.3|2832.3|2832.9|2830.9|2834.6|2832.6|2832.6|2830.6|0
1751440200000|2025-07-02 07:10:00|2833|2831|2832.2|2830.2|2833.2|2831.2|2832|2830|0
1751440500000|2025-07-02 07:15:00|2832.3|2830.3|2832.3|2830.3|2832.6|2830.6|2831.5|2829.5|0
1751440800000|2025-07-02 07:20:00|2832.4|2830.4|2832.3|2830.3|2832.6|2830.6|2831.7|2829.7|0
1751441100000|2025-07-02 07:25:00|2832.4|2830.4|2831|2829|2832.6|2830.6|2830.9|2828.9|0
1751441400000|2025-07-02 07:30:00|2830.9|2828.9|2831|2829|2832.3|2830.3|2830.9|2828.9|0
1751441700000|2025-07-02 07:35:00|2831.1|2829.1|2830.8|2828.8|2831.2|2829.2|2830.3|2828.3|0
1751442000000|2025-07-02 07:40:00|2830.6|2828.6|2829.6|2827.6|2831.1|2829.1|2829.5|2827.5|0
1751442300000|2025-07-02 07:45:00|2829.4|2827.4|2829.7|2827.7|2830.4|2828.4|2829.1|2827.1|0
1751442600000|2025-07-02 07:50:00|2829.9|2827.9|2829.6|2827.6|2830|2828|2829.5|2827.5|0
1751442900000|2025-07-02 07:55:00|2829.7|2827.7|2829.6|2827.6|2830.2|2828.2|2829.2|2827.2|0
1751443200000|2025-07-02 08:00:00|2829.7|2827.7|2822.2|2821|2829.7|2827.7|2821.9|2820.7|363
1751443500000|2025-07-02 08:05:00|2821.9|2820.7|2820.4|2819.2|2822.2|2821|2819.7|2818.5|202
1751443800000|2025-07-02 08:10:00|2820.2|2819|2820.7|2819.5|2820.7|2819.5|2819.7|2818.5|105
1751444100000|2025-07-02 08:15:00|2820.4|2819.2|2822.2|2821|2822.2|2821|2820.4|2819.2|112
1751444400000|2025-07-02 08:20:00|2822.7|2821.5|2822.7|2821.5|2823.7|2822.5|2822.2|2821|98
1751444700000|2025-07-02 08:25:00|2822.9|2821.7|2824.2|2823|2824.2|2823|2821.4|2820.2|99
1751445000000|2025-07-02 08:30:00|2823.9|2822.7|2824.2|2823|2824.2|2823|2822.7|2821.5|146
1751445300000|2025-07-02 08:35:00|2823.7|2822.5|2823.7|2822.5|2824.2|2823|2823.2|2822|42
1751445600000|2025-07-02 08:40:00|2824.2|2823|2822.7|2821.5|2824.4|2823.2|2822.7|2821.5|77
1751445900000|2025-07-02 08:45:00|2823.2|2822|2823.7|2822.5|2824.2|2823|2823.2|2822|29
1751446200000|2025-07-02 08:50:00|2823.4|2822.2|2824.2|2823|2824.7|2823.5|2822.9|2821.7|43
1751446500000|2025-07-02 08:55:00|2823.9|2822.7|2823.2|2822|2824.2|2823|2823.2|2822|47
1751446800000|2025-07-02 09:00:00|2823.7|2822.5|2823.2|2822|2823.7|2822.5|2822.7|2821.5|47
1751447100000|2025-07-02 09:05:00|2823.7|2822.5|2824.2|2823|2825.2|2824|2823.7|2822.5|71
1751447400000|2025-07-02 09:10:00|2824.7|2823.5|2825.7|2824.5|2826.2|2825|2824.7|2823.5|39
1751447700000|2025-07-02 09:15:00|2826.2|2825|2825.7|2824.5|2826.4|2825.2|2825.7|2824.5|25
1751448000000|2025-07-02 09:20:00|2826.2|2825|2826.2|2825|2826.2|2825|2825.2|2824|23
1751448300000|2025-07-02 09:25:00|2826.7|2825.5|2827.4|2826.2|2827.4|2826.2|2826.7|2825.5|53
1751448600000|2025-07-02 09:30:00|2827.2|2826|2827.2|2826|2828.2|2827|2826.7|2825.5|56
1751448900000|2025-07-02 09:35:00|2826.7|2825.5|2826.2|2825|2827.2|2826|2826.2|2825|40
1751449200000|2025-07-02 09:40:00|2826.7|2825.5|2826.7|2825.5|2827.2|2826|2826.2|2825|41
1751449500000|2025-07-02 09:45:00|2826.2|2825|2825.7|2824.5|2826.7|2825.5|2825.7|2824.5|78
1751449800000|2025-07-02 09:50:00|2826.2|2825|2825.2|2824|2826.2|2825|2825.2|2824|68
1751450100000|2025-07-02 09:55:00|2824.9|2823.7|2826.2|2825|2826.7|2825.5|2824.7|2823.5|71
1751450400000|2025-07-02 10:00:00|2825.7|2824.5|2825.4|2824.2|2826.2|2825|2824.7|2823.5|24
1751450700000|2025-07-02 10:05:00|2825.2|2824|2825.2|2824|2825.7|2824.5|2824.9|2823.7|22
1751451000000|2025-07-02 10:10:00|2824.7|2823.5|2825.7|2824.5|2825.7|2824.5|2824.2|2823|23
1751451300000|2025-07-02 10:15:00|2825.4|2824.2|2825.7|2824.5|2825.7|2824.5|2825.2|2824|3
1751451600000|2025-07-02 10:20:00|2825.2|2824|2825.2|2824|2825.2|2824|2824.7|2823.5|19
1751451900000|2025-07-02 10:25:00|2824.9|2823.7|2825.2|2824|2825.2|2824|2824.7|2823.5|8
1751452200000|2025-07-02 10:30:00|2824.9|2823.7|2825.2|2824|2825.7|2824.5|2824.7|2823.5|29
1751452500000|2025-07-02 10:35:00|2824.9|2823.7|2824.7|2823.5|2825.7|2824.5|2824.7|2823.5|20
1751452800000|2025-07-02 10:40:00|2825.2|2824|2824.4|2823.2|2825.2|2824|2824.2|2823|19
1751453100000|2025-07-02 10:45:00|2824.2|2823|2824.2|2823|2824.7|2823.5|2823.7|2822.5|21
1751453400000|2025-07-02 10:50:00|2823.7|2822.5|2823.2|2822|2823.7|2822.5|2823.2|2822|60
1751453700000|2025-07-02 10:55:00|2822.9|2821.7|2822.7|2821.5|2823.7|2822.5|2822.2|2821|34
1751454000000|2025-07-02 11:00:00|2823.2|2822|2824.7|2823.5|2824.9|2823.7|2823.2|2822|52
1751454300000|2025-07-02 11:05:00|2824.4|2823.2|2824.7|2823.5|2824.7|2823.5|2823.7|2822.5|30
1751454600000|2025-07-02 11:10:00|2824.4|2823.2|2824.2|2823|2825.2|2824|2824.2|2823|12
1751454900000|2025-07-02 11:15:00|2824.7|2823.5|2825.7|2824.5|2825.7|2824.5|2824.7|2823.5|39
1751455200000|2025-07-02 11:20:00|2825.9|2824.7|2826.2|2825|2826.2|2825|2825.7|2824.5|11
1751455500000|2025-07-02 11:25:00|2826.7|2825.5|2826.7|2825.5|2826.7|2825.5|2826.2|2825|17
1751455800000|2025-07-02 11:30:00|2827.2|2826|2826.7|2825.5|2827.2|2826|2826.2|2825|31
1751456100000|2025-07-02 11:35:00|2826.9|2825.7|2826.9|2825.7|2827.7|2826.5|2826.7|2825.5|6
1751456400000|2025-07-02 11:40:00|2827.2|2826|2827.7|2826.5|2827.7|2826.5|2826.9|2825.7|8
1751456700000|2025-07-02 11:45:00|2827.9|2826.7|2828.2|2827|2828.2|2827|2827.2|2826|87
1751457000000|2025-07-02 11:50:00|2827.9|2826.7|2826.2|2825|2827.9|2826.7|2825.7|2824.5|18
1751457300000|2025-07-02 11:55:00|2826.4|2825.2|2826.2|2825|2826.7|2825.5|2826.2|2825|26
1751457600000|2025-07-02 12:00:00|2826.7|2825.5|2825.2|2824|2826.7|2825.5|2823.9|2822.7|48
1751457900000|2025-07-02 12:05:00|2825.4|2824.2|2826.2|2825|2826.4|2825.2|2825.2|2824|70
1751458200000|2025-07-02 12:10:00|2826.4|2825.2|2826.7|2825.5|2827.2|2826|2826.2|2825|94
1751458500000|2025-07-02 12:15:00|2825.9|2824.7|2818.7|2817.5|2825.9|2824.7|2818.4|2817.2|163
1751458800000|2025-07-02 12:20:00|2818.9|2817.7|2817.7|2816.5|2819.2|2818|2816.7|2815.5|70
1751459100000|2025-07-02 12:25:00|2817.4|2816.2|2819.7|2818.5|2820.2|2819|2816.7|2815.5|35
1751459400000|2025-07-02 12:30:00|2819.9|2818.7|2816.4|2815.2|2820.7|2819.5|2816.2|2815|69
1751459700000|2025-07-02 12:35:00|2816.2|2815|2817.4|2816.2|2818.2|2817|2816.2|2815|29
1751460000000|2025-07-02 12:40:00|2817.7|2816.5|2815.7|2814.5|2817.7|2816.5|2815.2|2814|62
1751460300000|2025-07-02 12:45:00|2816.2|2815|2817.2|2816|2818.2|2817|2816.2|2815|67
1751460600000|2025-07-02 12:50:00|2817.4|2816.2|2818.7|2817.5|2818.7|2817.5|2817.2|2816|35
1751460900000|2025-07-02 12:55:00|2818.4|2817.2|2819.7|2818.5|2819.7|2818.5|2818.2|2817|37
1751461200000|2025-07-02 13:00:00|2819.9|2818.7|2820.7|2819.5|2821.2|2820|2819.2|2818|63
1751461500000|2025-07-02 13:05:00|2820.9|2819.7|2819.2|2818|2821.2|2820|2818.9|2817.7|53
1751461800000|2025-07-02 13:10:00|2818.9|2817.7|2819.2|2818|2819.9|2818.7|2818.7|2817.5|17
1751462100000|2025-07-02 13:15:00|2819.4|2818.2|2820.9|2819.7|2821.2|2820|2819.4|2818.2|42
1751462400000|2025-07-02 13:20:00|2821.2|2820|2820.2|2819|2821.4|2820.2|2820.2|2819|26
1751462700000|2025-07-02 13:25:00|2820.4|2819.2|2820.7|2819.5|2821.2|2820|2819.4|2818.2|28
1751463000000|2025-07-02 13:30:00|2820.2|2819|2819.7|2818.5|2822.2|2821|2818.7|2817.5|75
1751463300000|2025-07-02 13:35:00|2819.4|2818.2|2820.2|2819|2820.2|2819|2818.7|2817.5|134
1751463600000|2025-07-02 13:40:00|2820.7|2819.5|2819.7|2818.5|2821.2|2820|2818.2|2817|47
1751463900000|2025-07-02 13:45:00|2819.9|2818.7|2819.2|2818|2821.7|2820.5|2819.2|2818|55
1751464200000|2025-07-02 13:50:00|2818.9|2817.7|2819.2|2818|2819.2|2818|2817.7|2816.5|45
1751464500000|2025-07-02 13:55:00|2818.9|2817.7|2818.2|2817|2819.7|2818.5|2817.4|2816.2|39
1751464800000|2025-07-02 14:00:00|2818.4|2817.2|2817.7|2816.5|2819.2|2818|2817.2|2816|108
1751465100000|2025-07-02 14:05:00|2818.2|2817|2819.4|2818.2|2821.2|2820|2818.2|2817|121
1751465400000|2025-07-02 14:10:00|2819.2|2818|2822.2|2821|2822.2|2821|2819.2|2818|108
1751465700000|2025-07-02 14:15:00|2821.7|2820.5|2820.7|2819.5|2821.7|2820.5|2820.2|2819|71
1751466000000|2025-07-02 14:20:00|2821.2|2820|2819.7|2818.5|2821.2|2820|2819.4|2818.2|28
1751466300000|2025-07-02 14:25:00|2820.2|2819|2821.7|2820.5|2822.4|2821.2|2819.7|2818.5|291
1751466600000|2025-07-02 14:30:00|2821.9|2820.7|2821.2|2820|2822.2|2821|2820.7|2819.5|93
1751466900000|2025-07-02 14:35:00|2821.7|2820.5|2822.7|2821.5|2823.2|2822|2821.2|2820|163
1751467200000|2025-07-02 14:40:00|2823.2|2822|2820.4|2819.2|2823.2|2822|2819.7|2818.5|154
1751467500000|2025-07-02 14:45:00|2820.2|2819|2821.7|2820.5|2822.2|2821|2819.2|2818|148
1751467800000|2025-07-02 14:50:00|2821.9|2820.7|2822.2|2821|2823.4|2822.2|2821.9|2820.7|63
1751468100000|2025-07-02 14:55:00|2821.7|2820.5|2822.2|2821|2823.2|2822|2821.7|2820.5|219
1751468400000|2025-07-02 15:00:00|2822.4|2821.2|2821.7|2820.5|2822.7|2821.5|2821.2|2820|163
1751468700000|2025-07-02 15:05:00|2821.9|2820.7|2822.7|2821.5|2823.2|2822|2821.2|2820|196
1751469000000|2025-07-02 15:10:00|2822.4|2821.2|2821.7|2820.5|2822.7|2821.5|2821.2|2820|72
1751469300000|2025-07-02 15:15:00|2822.2|2821|2821.2|2820|2822.2|2821|2820.9|2819.7|71
1751469600000|2025-07-02 15:20:00|2820.9|2819.7|2821.2|2820|2821.7|2820.5|2820.2|2819|75
1751469900000|2025-07-02 15:25:00|2821.4|2820.2|2820.7|2819.5|2822.2|2821|2820.4|2819.2|32
1751470200000|2025-07-02 15:30:00|2820.9|2819.7|2820.7|2819.5|2821.7|2820.5|2820.4|2819.2|43
1751470500000|2025-07-02 15:35:00|2821.2|2820|2822.2|2821|2822.2|2821|2821.2|2820|62
1751470800000|2025-07-02 15:40:00|2821.9|2820.7|2821.9|2820.7|2822.7|2821.5|2821.7|2820.5|42
1751471100000|2025-07-02 15:45:00|2822.2|2821|2821.2|2820|2822.7|2821.5|2821.2|2820|63
1751471400000|2025-07-02 15:50:00|2821.7|2820.5|2819.7|2818.5|2821.7|2820.5|2819.7|2818.5|70
1751471700000|2025-07-02 15:55:00|2820.2|2819|2819.7|2818.5|2820.7|2819.5|2819.4|2818.2|71
1751472000000|2025-07-02 16:00:00|2819.9|2818.7|2819.2|2818|2820.2|2819|2818.7|2817.5|17
1751472300000|2025-07-02 16:05:00|2819.4|2818.2|2819.2|2818|2820.2|2819|2819.2|2818|67
1751472600000|2025-07-02 16:10:00|2818.7|2817.5|2819.4|2818.2|2819.7|2818.5|2818.7|2817.5|36
1751472900000|2025-07-02 16:15:00|2819.2|2818|2819.2|2818|2820.2|2819|2818.9|2817.7|26
1751473200000|2025-07-02 16:20:00|2818.9|2817.7|2819.2|2818|2819.7|2818.5|2818.7|2817.5|7
1751473500000|2025-07-02 16:25:00|2819.4|2818.2|2819.7|2818.5|2819.7|2818.5|2818.7|2817.5|38
1751473800000|2025-07-02 16:30:00|2819.2|2818|2819.7|2818.5|2819.7|2818.5|2818.7|2817.5|46
1751474100000|2025-07-02 16:35:00|2819.4|2818.2|2820.2|2819|2820.2|2819|2819.4|2818.2|35
1751474400000|2025-07-02 16:40:00|2819.9|2818.7|2819.2|2818|2820.2|2819|2819.2|2818|57
1751474700000|2025-07-02 16:45:00|2818.7|2817.5|2818.7|2817.5|2818.7|2817.5|2818.2|2817|90
1751475000000|2025-07-02 16:50:00|2819.2|2818|2818.2|2817|2819.2|2818|2818.2|2817|61
1751475300000|2025-07-02 16:55:00|2818.7|2817.5|2817.7|2816.5|2818.7|2817.5|2817.2|2816|94
1751475600000|2025-07-02 17:00:00|2817.4|2816.2|2817.2|2816|2817.7|2816.5|2816.7|2815.5|44
1751475900000|2025-07-02 17:05:00|2816.9|2815.7|2816.7|2815.5|2816.9|2815.7|2816.7|2815.5|15
1751476200000|2025-07-02 17:10:00|2816.9|2815.7|2817.2|2816|2817.7|2816.5|2816.7|2815.5|24
1751476500000|2025-07-02 17:15:00|2816.7|2815.5|2817.2|2816|2817.2|2816|2816.7|2815.5|6
1751476800000|2025-07-02 17:20:00|2817.7|2816.5|2818.7|2817.5|2818.7|2817.5|2817.2|2816|47
1751477100000|2025-07-02 17:25:00|2818.2|2817|2818.7|2817.5|2819.2|2818|2818.2|2817|8
1751477400000|2025-07-02 17:30:00|2818.9|2817.7|2819.2|2818|2819.2|2818|2818.7|2817.5|15
1751477700000|2025-07-02 17:35:00|2818.9|2817.7|2818.7|2817.5|2818.9|2817.7|2818.2|2817|10
1751478000000|2025-07-02 17:40:00|2818.4|2817.2|2818.7|2817.5|2818.7|2817.5|2818.2|2817|4
1751478300000|2025-07-02 17:45:00|2818.2|2817|2818.2|2817|2818.2|2817|2817.7|2816.5|14
1751478600000|2025-07-02 17:50:00|2817.9|2816.7|2818.7|2817.5|2818.7|2817.5|2817.7|2816.5|12
1751478900000|2025-07-02 17:55:00|2818.2|2817|2818.2|2817|2818.7|2817.5|2817.7|2816.5|52
1751479200000|2025-07-02 18:00:00|2818.4|2817.2|2818.2|2817|2818.7|2817.5|2817.7|2816.5|11
1751479500000|2025-07-02 18:05:00|2818.4|2817.2|2818.7|2817.5|2818.7|2817.5|2818.2|2817|2
1751479800000|2025-07-02 18:10:00|2819.2|2818|2818.7|2817.5|2819.2|2818|2818.7|2817.5|17
1751480100000|2025-07-02 18:15:00|2818.2|2817|2819.7|2818.5|2819.7|2818.5|2818.2|2817|21
1751480400000|2025-07-02 18:20:00|2819.9|2818.7|2818.9|2817.7|2819.9|2818.7|2818.7|2817.5|26
1751480700000|2025-07-02 18:25:00|2819.2|2818|2819.7|2818.5|2820.2|2819|2818.7|2817.5|45
1751481000000|2025-07-02 18:30:00|2820.2|2819|2819.7|2818.5|2820.2|2819|2819.2|2818|26
1751481300000|2025-07-02 18:35:00|2819.2|2818|2819.7|2818.5|2820.2|2819|2819.2|2818|13
1751481600000|2025-07-02 18:40:00|2820.2|2819|2820.2|2819|2820.2|2819|2819.7|2818.5|6
1751481900000|2025-07-02 18:45:00|2819.9|2818.7|2819.4|2818.2|2819.9|2818.7|2819.2|2818|12
1751482200000|2025-07-02 18:50:00|2819.7|2818.5|2818.7|2817.5|2819.7|2818.5|2818.2|2817|116
1751482500000|2025-07-02 18:55:00|2818.4|2817.2|2817.2|2816|2818.7|2817.5|2816.7|2815.5|102
1751482800000|2025-07-02 19:00:00|2816.7|2815.5|2816.7|2815.5|2817.4|2816.2|2816.7|2815.5|50
1751483100000|2025-07-02 19:05:00|2817.2|2816|2817.2|2816|2817.7|2816.5|2816.7|2815.5|78
1751483400000|2025-07-02 19:10:00|2816.9|2815.7|2816.7|2815.5|2817.2|2816|2816.4|2815.2|62
1751483700000|2025-07-02 19:15:00|2816.9|2815.7|2816.7|2815.5|2817.2|2816|2816.7|2815.5|23
1751484000000|2025-07-02 19:20:00|2816.2|2815|2816.2|2815|2816.7|2815.5|2815.9|2814.7|54
1751484300000|2025-07-02 19:25:00|2815.9|2814.7|2815.7|2814.5|2816.2|2815|2815.7|2814.5|25
1751484600000|2025-07-02 19:30:00|2816.2|2815|2816.2|2815|2816.2|2815|2815.7|2814.5|37
1751484900000|2025-07-02 19:35:00|2816.7|2815.5|2816.2|2815|2817.2|2816|2816.2|2815|77
1751485200000|2025-07-02 19:40:00|2816.4|2815.2|2817.4|2816.2|2817.4|2816.2|2816.2|2815|65
1751485500000|2025-07-02 19:45:00|2817.7|2816.5|2819.2|2818|2819.2|2818|2817.7|2816.5|173
1751485800000|2025-07-02 19:50:00|2818.7|2817.5|2819.2|2818|2820.2|2819|2817.9|2816.7|189
1751486100000|2025-07-02 19:55:00|2819.4|2818.2|2820.2|2819|2820.7|2819.5|2819.2|2818|192
1751486400000|2025-07-02 20:00:00|2819.9|2818.7|2820.2|2819|2820.7|2819.5|2819.7|2818.5|42
1751486700000|2025-07-02 20:05:00|2819.9|2818.7|2820.2|2819|2820.7|2819.5|2819.9|2818.7|12
1751487000000|2025-07-02 20:10:00|2819.7|2818.5|2819.7|2818.5|2820.2|2819|2819.7|2818.5|25
1751487300000|2025-07-02 20:15:00|2819.4|2818.2|2819.2|2818|2819.7|2818.5|2819.2|2818|15
1751487600000|2025-07-02 20:20:00|2819.4|2818.2|2819.7|2818.5|2819.7|2818.5|2819.2|2818|1
1751487900000|2025-07-02 20:25:00|||||||||2
1751488200000|2025-07-02 20:30:00|2819.9|2818.7|2820.2|2819|2820.2|2819|2819.7|2818.5|3
1751488500000|2025-07-02 20:35:00|2820.4|2819.2|2820.2|2819|2820.7|2819.5|2820.2|2819|3
1751488800000|2025-07-02 20:40:00|2820.4|2819.2|2820.9|2819.7|2821.2|2820|2820.4|2819.2|3
1751489100000|2025-07-02 20:45:00|2821.2|2820|2820.9|2819.7|2821.2|2820|2820.7|2819.5|2
1751489400000|2025-07-02 20:50:00|2821.2|2820|2822.1|2820.1|2822.1|2820.1|2820.7|2819.5|27
1751489700000|2025-07-02 20:55:00|2821.9|2819.9|2821.7|2819.7|2822.3|2820.3|2821.1|2819.1|0
1751490000000|2025-07-02 21:00:00|2821.8|2819.8|2822|2820|2822|2820|2821.8|2819.8|1
1751490300000|2025-07-02 21:05:00|2821.9|2819.9|2821.8|2819.8|2822.2|2820.2|2821.7|2819.7|0
1751490600000|2025-07-02 21:10:00|2821.7|2819.7|2822.1|2820.1|2822.1|2820.1|2821.7|2819.7|0
1751490900000|2025-07-02 21:15:00|2821.9|2819.9|2821.9|2819.9|2822.1|2820.1|2821.8|2819.8|0
1751491200000|2025-07-02 21:20:00|2821.8|2819.8|2821.8|2819.8|2821.8|2819.8|2821.8|2819.8|0
1751491500000|2025-07-02 21:25:00|2821.9|2819.9|2821.9|2819.9|2822|2820|2821.8|2819.8|0
1751491800000|2025-07-02 21:30:00|2822|2820|2822.2|2820.2|2822.2|2820.2|2822|2820|0
1751492100000|2025-07-02 21:35:00|2822.1|2820.1|2822.1|2820.1|2822.1|2820.1|2822.1|2820.1|0
1751492700000|2025-07-02 21:45:00|2822|2820|2822.1|2820.1|2822.1|2820.1|2822|2820|0
1751493000000|2025-07-02 21:50:00|2822|2820|2822.1|2820.1|2822.1|2820.1|2822|2820|0
1751493300000|2025-07-02 21:55:00|2822|2820|2821.9|2819.9|2822.1|2820.1|2821.8|2819.8|0
1751493600000|2025-07-02 22:00:00|2821.4|2819.4|2822.3|2820.3|2822.9|2820.9|2821.2|2819.2|0
1751493900000|2025-07-02 22:05:00|2822.4|2820.4|2821.6|2819.6|2822.4|2820.4|2821.3|2819.3|0
1751494200000|2025-07-02 22:10:00|2821.5|2819.5|2821.3|2819.3|2821.6|2819.6|2821.1|2819.1|0
1751494500000|2025-07-02 22:15:00|2821.4|2819.4|2821.1|2819.1|2821.7|2819.7|2821|2819|0
1751494800000|2025-07-02 22:20:00|2821|2819|2821|2819|2821.3|2819.3|2821|2819|0
1751495100000|2025-07-02 22:25:00|2821.1|2819.1|2820.8|2818.8|2821.2|2819.2|2820.8|2818.8|0
1751495400000|2025-07-02 22:30:00|2820.9|2818.9|2821.1|2819.1|2821.1|2819.1|2820.8|2818.8|0
1751495700000|2025-07-02 22:35:00|2821.2|2819.2|2821.3|2819.3|2821.4|2819.4|2821.2|2819.2|0
1751496000000|2025-07-02 22:40:00|2821.5|2819.5|2821.6|2819.6|2821.8|2819.8|2821.4|2819.4|0
1751496300000|2025-07-02 22:45:00|2821.8|2819.8|2822.3|2820.3|2822.4|2820.4|2821.8|2819.8|0
1751496600000|2025-07-02 22:50:00|2822.5|2820.5|2822.4|2820.4|2822.6|2820.6|2822.4|2820.4|0
1751496900000|2025-07-02 22:55:00|2822.5|2820.5|2822.4|2820.4|2822.6|2820.6|2822.3|2820.3|0
1751497200000|2025-07-02 23:00:00|2822.6|2820.6|2821.9|2819.9|2822.7|2820.7|2821.9|2819.9|0
1751497500000|2025-07-02 23:05:00|2821.8|2819.8|2821.9|2819.9|2822.1|2820.1|2821.6|2819.6|0
1751497800000|2025-07-02 23:10:00|2822.1|2820.1|2822.3|2820.3|2823.1|2821.1|2821.9|2819.9|0
1751498100000|2025-07-02 23:15:00|2822.6|2820.6|2822.3|2820.3|2822.8|2820.8|2822.1|2820.1|0
1751498400000|2025-07-02 23:20:00|2822.4|2820.4|2822.8|2820.8|2822.8|2820.8|2822.1|2820.1|0
1751498700000|2025-07-02 23:25:00|2823.1|2821.1|2823.8|2821.8|2823.8|2821.8|2823.1|2821.1|0
1751499000000|2025-07-02 23:30:00|2823.6|2821.6|2824.3|2822.3|2824.3|2822.3|2822.9|2820.9|0
1751499300000|2025-07-02 23:35:00|2824.2|2822.2|2823.1|2821.1|2824.8|2822.8|2822.7|2820.7|0
1751499600000|2025-07-02 23:40:00|2823.3|2821.3|2823.2|2821.2|2824|2822|2821.6|2819.6|0
1751499900000|2025-07-02 23:45:00|2823.3|2821.3|2820.8|2819.6|2823.5|2822.1|2820.8|2819.6|542
1751500200000|2025-07-02 23:50:00|2820.3|2819.1|2820.8|2819.6|2821.3|2820.1|2819.3|2818.1|243
1751500500000|2025-07-02 23:55:00|2821.3|2820.1|2824.3|2823.1|2824.8|2823.6|2820.8|2819.6|338
1751500800000|2025-07-03 00:00:00|2824.1|2823.3|2821.6|2820.8|2826.6|2825.8|2818.1|2817.3|2022
1751501100000|2025-07-03 00:05:00|2821.1|2820.3|2822.6|2821.8|2822.8|2822|2820.1|2819.3|814
1751501400000|2025-07-03 00:10:00|2822.3|2821.5|2818.6|2817.8|2825.1|2824.3|2818.6|2817.8|740
1751501700000|2025-07-03 00:15:00|2818.8|2818|2819.1|2818.3|2819.6|2818.8|2817.1|2816.3|645
1751502000000|2025-07-03 00:20:00|2818.6|2817.8|2817.6|2816.8|2820.1|2819.3|2816.1|2815.3|417
1751502300000|2025-07-03 00:25:00|2817.3|2816.5|2817.6|2816.8|2818.6|2817.8|2816.1|2815.3|382
1751502600000|2025-07-03 00:30:00|2817.1|2816.3|2821.6|2820.8|2821.6|2820.8|2817.1|2816.3|509
1751502900000|2025-07-03 00:35:00|2822.1|2821.3|2820.6|2819.8|2822.6|2821.8|2820.1|2819.3|551
1751503200000|2025-07-03 00:40:00|2820.1|2819.3|2822.6|2821.8|2823.1|2822.3|2819.6|2818.8|346
1751503500000|2025-07-03 00:45:00|2823.1|2822.3|2823.6|2822.8|2823.6|2822.8|2821.6|2820.8|428
1751503800000|2025-07-03 00:50:00|2823.3|2822.5|2824.1|2823.3|2824.6|2823.8|2822.1|2821.3|389
1751504100000|2025-07-03 00:55:00|2824.3|2823.5|2826.6|2825.8|2827.1|2826.3|2824.1|2823.3|574
1751504400000|2025-07-03 01:00:00|2825.6|2824.8|2826.6|2825.8|2827.6|2826.8|2825.1|2824.3|684
1751504700000|2025-07-03 01:05:00|2826.3|2825.5|2827.1|2826.3|2827.3|2826.5|2825.1|2824.3|466
1751505000000|2025-07-03 01:10:00|2827.3|2826.5|2825.6|2824.8|2828.8|2828|2825.1|2824.3|396
1751505300000|2025-07-03 01:15:00|2826.1|2825.3|2826.1|2825.3|2827.1|2826.3|2825.6|2824.8|243
1751505600000|2025-07-03 01:20:00|2825.8|2825|2827.6|2826.8|2827.6|2826.8|2824.1|2823.3|298
1751505900000|2025-07-03 01:25:00|2827.3|2826.5|2826.6|2825.8|2827.6|2826.8|2826.1|2825.3|254
1751506200000|2025-07-03 01:30:00|2826.1|2825.3|2824.1|2823.3|2827.1|2826.3|2824.1|2823.3|414
1751506500000|2025-07-03 01:35:00|2824.6|2823.8|2822.1|2821.3|2825.1|2824.3|2821.6|2820.8|442
1751506800000|2025-07-03 01:40:00|2822.6|2821.8|2820.6|2819.8|2824.1|2823.3|2820.6|2819.8|365
1751507100000|2025-07-03 01:45:00|2820.8|2820|2821.6|2820.8|2823.6|2822.8|2820.6|2819.8|551
1751507400000|2025-07-03 01:50:00|2822.1|2821.3|2822.1|2821.3|2822.6|2821.8|2821.6|2820.8|181
1751507700000|2025-07-03 01:55:00|2821.6|2820.8|2821.6|2820.8|2822.1|2821.3|2821.3|2820.5|217
1751508000000|2025-07-03 02:00:00|2821.1|2820.3|2818.1|2817.3|2821.1|2820.3|2818.1|2817.3|417
1751508300000|2025-07-03 02:05:00|2817.8|2817|2818.6|2817.8|2819.1|2818.3|2816.1|2815.3|419
1751508600000|2025-07-03 02:10:00|2818.1|2817.3|2819.6|2818.8|2820.1|2819.3|2818.1|2817.3|279
1751508900000|2025-07-03 02:15:00|2819.8|2819|2821.1|2820.3|2821.6|2820.8|2819.6|2818.8|345
1751509200000|2025-07-03 02:20:00|2821.3|2820.5|2819.6|2818.8|2821.3|2820.5|2819.1|2818.3|300
1751509500000|2025-07-03 02:25:00|2819.1|2818.3|2818.1|2817.3|2819.6|2818.8|2818.1|2817.3|352
1751509800000|2025-07-03 02:30:00|2818.3|2817.1|2817.3|2816.1|2818.3|2817.1|2816.8|2815.6|167
1751510100000|2025-07-03 02:35:00|2817.8|2816.6|2817.3|2816.1|2818.3|2817.1|2816.8|2815.6|190
1751510400000|2025-07-03 02:40:00|2817.5|2816.3|2818|2816.8|2818.3|2817.1|2817.3|2816.1|108
1751510700000|2025-07-03 02:45:00|2818.3|2817.1|2820.3|2819.1|2820.3|2819.1|2818.3|2817.1|115
1751511000000|2025-07-03 02:50:00|2820.5|2819.3|2820.8|2819.6|2820.8|2819.6|2820.3|2819.1|120
1751511300000|2025-07-03 02:55:00|2821.3|2820.1|2820|2818.8|2821.3|2820.1|2820|2818.8|236
1751511600000|2025-07-03 03:00:00|2819.8|2818.6|2818.8|2817.6|2820.3|2819.1|2818.5|2817.3|110
1751511900000|2025-07-03 03:05:00|2819|2817.8|2818.8|2817.6|2819.3|2818.1|2818.8|2817.6|73
1751512200000|2025-07-03 03:10:00|2819.3|2818.1|2819.3|2818.1|2819.8|2818.6|2819|2817.8|127
1751512500000|2025-07-03 03:15:00|2818.8|2817.6|2820.3|2819.1|2820.3|2819.1|2818.8|2817.6|111
1751512800000|2025-07-03 03:20:00|2820|2818.8|2820.8|2819.6|2821.3|2820.1|2819.8|2818.6|121
1751513100000|2025-07-03 03:25:00|2821|2819.8|2820.8|2819.6|2821.8|2820.6|2820.8|2819.6|200
1751513400000|2025-07-03 03:30:00|2820.6|2819.8|2824.1|2823.3|2824.1|2823.3|2820.6|2819.8|547
1751513700000|2025-07-03 03:35:00|2823.6|2822.8|2825.1|2824.3|2826.6|2825.8|2823.6|2822.8|556
1751514000000|2025-07-03 03:40:00|2825.6|2824.8|2826.1|2825.3|2826.6|2825.8|2825.1|2824.3|269
1751514300000|2025-07-03 03:45:00|2825.6|2824.8|2824.1|2823.3|2825.8|2825|2824.1|2823.3|258
1751514600000|2025-07-03 03:50:00|2824.3|2823.5|2824.6|2823.8|2825.6|2824.8|2824.3|2823.5|208
1751514900000|2025-07-03 03:55:00|2824.8|2824|2824.6|2823.8|2825.6|2824.8|2824.6|2823.8|207
1751515200000|2025-07-03 04:00:00|2825.1|2824.3|2824.6|2823.8|2825.6|2824.8|2823.6|2822.8|266
1751515500000|2025-07-03 04:05:00|2825.1|2824.3|2826.6|2825.8|2826.6|2825.8|2825.1|2824.3|263
1751515800000|2025-07-03 04:10:00|2826.1|2825.3|2827.1|2826.3|2827.6|2826.8|2826.1|2825.3|202
1751516100000|2025-07-03 04:15:00|2827.6|2826.8|2827.1|2826.3|2828.1|2827.3|2827.1|2826.3|382
1751516400000|2025-07-03 04:20:00|2827.6|2826.8|2827.6|2826.8|2828.1|2827.3|2827.1|2826.3|284
1751516700000|2025-07-03 04:25:00|2827.3|2826.5|2826.1|2825.3|2827.6|2826.8|2826.1|2825.3|255
1751517000000|2025-07-03 04:30:00|2825.6|2824.8|2823.6|2822.8|2825.6|2824.8|2823.1|2822.3|585
1751517300000|2025-07-03 04:35:00|2824.1|2823.3|2823.1|2822.3|2824.1|2823.3|2822.1|2821.3|431
1751517600000|2025-07-03 04:40:00|2823.3|2822.5|2824.1|2823.3|2824.6|2823.8|2823.1|2822.3|256
1751517900000|2025-07-03 04:45:00|2823.6|2822.8|2824.6|2823.8|2824.6|2823.8|2823.1|2822.3|235
1751518200000|2025-07-03 04:50:00|2824.1|2823.3|2825.1|2824.3|2825.1|2824.3|2824.1|2823.3|261
1751518500000|2025-07-03 04:55:00|2824.6|2823.8|2825.1|2824.3|2825.6|2824.8|2824.6|2823.8|293
1751518800000|2025-07-03 05:00:00|2825.6|2824.8|2826.1|2825.3|2826.1|2825.3|2825.1|2824.3|319
1751519100000|2025-07-03 05:05:00|2825.8|2825|2825.6|2824.8|2826.1|2825.3|2825.1|2824.3|276
1751519400000|2025-07-03 05:10:00|2825.3|2824.5|2825.1|2824.3|2825.6|2824.8|2824.6|2823.8|168
1751519700000|2025-07-03 05:15:00|2825.3|2824.5|2824.8|2824|2825.3|2824.5|2824.6|2823.8|304
1751520000000|2025-07-03 05:20:00|2824.6|2823.8|2825.1|2824.3|2825.1|2824.3|2823.3|2822.5|257
1751520300000|2025-07-03 05:25:00|2824.6|2823.8|2825.1|2824.3|2825.1|2824.3|2824.1|2823.3|300
1751520600000|2025-07-03 05:30:00|2825.3|2824.5|2827.1|2826.3|2827.1|2826.3|2825.1|2824.3|380
1751520900000|2025-07-03 05:35:00|2826.6|2825.8|2826.6|2825.8|2827.6|2826.8|2826.6|2825.8|290
1751521200000|2025-07-03 05:40:00|2826.8|2826|2828.1|2827.3|2828.3|2827.5|2826.8|2826|392
1751521500000|2025-07-03 05:45:00|2827.8|2827|2826.1|2825.3|2828.1|2827.3|2825.6|2824.8|436
1751521800000|2025-07-03 05:50:00|2826.6|2825.8|2827.1|2826.3|2827.6|2826.8|2826.6|2825.8|366
1751522100000|2025-07-03 05:55:00|2826.8|2826|2828.1|2827.3|2828.1|2827.3|2826.1|2825.3|450
1751522400000|2025-07-03 06:00:00|2828.6|2827.8|2827.1|2826.3|2828.6|2827.8|2826.3|2825.5|451
1751522700000|2025-07-03 06:05:00|2827.6|2826.8|2827.6|2826.8|2828.1|2827.3|2827.1|2826.3|422
1751523000000|2025-07-03 06:10:00|2827.3|2826.5|2826.1|2825.3|2827.6|2826.8|2826.1|2825.3|267
1751523300000|2025-07-03 06:15:00|2826.6|2825.8|2826.1|2825.3|2827.1|2826.3|2825.6|2824.8|400
1751523600000|2025-07-03 06:20:00|2825.6|2824.8|2825.1|2824.3|2826.1|2825.3|2824.8|2824|632
1751523900000|2025-07-03 06:25:00|2824.6|2823.8|2824.6|2823.8|2827.1|2826.3|2823.1|2822.3|2533
1751524200000|2025-07-03 06:30:00|2827.1|2826.3|2826.3|2825.5|2828.1|2827.3|2825.8|2825|3730
1751524500000|2025-07-03 06:35:00|2826.6|2825.8|2827.9|2825.9|2828.2|2826.2|2824.1|2823.3|1071
1751524800000|2025-07-03 06:40:00|2828|2826|2829.1|2827.1|2829.3|2827.3|2827.7|2825.7|25
1751525100000|2025-07-03 06:45:00|2828.8|2826.8|2827.9|2825.9|2829.1|2827.1|2827.7|2825.7|249
1751525400000|2025-07-03 06:50:00|2827.7|2825.7|2827.5|2825.5|2827.9|2825.9|2827.2|2825.2|0
1751525700000|2025-07-03 06:55:00|2827.4|2825.4|2828.7|2826.7|2828.8|2826.8|2827.3|2825.3|0
1751526000000|2025-07-03 07:00:00|2828.4|2826.4|2829.3|2827.3|2829.4|2827.4|2828.4|2826.4|0
1751526300000|2025-07-03 07:05:00|2829.4|2827.4|2830|2828|2830|2828|2829|2827|0
1751526600000|2025-07-03 07:10:00|2830.1|2828.1|2828.8|2826.8|2830.3|2828.3|2828.7|2826.7|0
1751526900000|2025-07-03 07:15:00|2829|2827|2829.5|2827.5|2830|2828|2828.6|2826.6|0
1751527200000|2025-07-03 07:20:00|2829.3|2827.3|2830|2828|2830.3|2828.3|2828.8|2826.8|0
1751527500000|2025-07-03 07:25:00|2829.9|2827.9|2830.8|2828.8|2831.1|2829.1|2829.8|2827.8|0
1751527800000|2025-07-03 07:30:00|2831.1|2829.1|2831.3|2829.3|2831.3|2829.3|2830.5|2828.5|0
1751528100000|2025-07-03 07:35:00|2831|2829|2832.3|2830.3|2832.4|2830.4|2831|2829|0
1751528400000|2025-07-03 07:40:00|2832.1|2830.1|2832.1|2830.1|2832.7|2830.7|2832.1|2830.1|0
1751528700000|2025-07-03 07:45:00|2832.4|2830.4|2832|2830|2833.1|2831.1|2832|2830|0
1751529000000|2025-07-03 07:50:00|2832.1|2830.1|2832|2830|2832.5|2830.5|2831.8|2829.8|0
1751529300000|2025-07-03 07:55:00|2832.2|2830.2|2830.9|2828.9|2832.3|2830.3|2830.7|2828.7|0
1751529600000|2025-07-03 08:00:00|2831.1|2829.1|2829.3|2828.1|2831.2|2829.2|2827.5|2826.3|274
1751529900000|2025-07-03 08:05:00|2829|2827.8|2829.3|2828.1|2829.8|2828.6|2828.8|2827.6|115
1751530200000|2025-07-03 08:10:00|2829|2827.8|2830.8|2829.6|2830.8|2829.6|2828.8|2827.6|136
1751530500000|2025-07-03 08:15:00|2830.5|2829.3|2830.3|2829.1|2830.8|2829.6|2829.5|2828.3|125
1751530800000|2025-07-03 08:20:00|2830.8|2829.6|2831|2829.8|2831.3|2830.1|2829.8|2828.6|127
1751531100000|2025-07-03 08:25:00|2830.8|2829.6|2830.8|2829.6|2831.8|2830.6|2830.3|2829.1|76
1751531400000|2025-07-03 08:30:00|2831|2829.8|2830.3|2829.1|2831.8|2830.6|2830.3|2829.1|64
1751531700000|2025-07-03 08:35:00|2830.8|2829.6|2830.8|2829.6|2831.5|2830.3|2830.8|2829.6|52
1751532000000|2025-07-03 08:40:00|2830.5|2829.3|2830.8|2829.6|2831.5|2830.3|2830.5|2829.3|91
1751532300000|2025-07-03 08:45:00|2831.3|2830.1|2831.3|2830.1|2831.3|2830.1|2830.8|2829.6|40
1751532600000|2025-07-03 08:50:00|2830.8|2829.6|2830.8|2829.6|2831.3|2830.1|2830.8|2829.6|75
1751532900000|2025-07-03 08:55:00|2830.5|2829.3|2829.8|2828.6|2830.8|2829.6|2829.8|2828.6|43
1751533200000|2025-07-03 09:00:00|2830.3|2829.1|2829.8|2828.6|2830.3|2829.1|2829.8|2828.6|76
1751533500000|2025-07-03 09:05:00|2829.5|2828.3|2829.8|2828.6|2830.3|2829.1|2829.3|2828.1|36
1751533800000|2025-07-03 09:10:00|2830.3|2829.1|2830.3|2829.1|2830.5|2829.3|2830.3|2829.1|29
1751534100000|2025-07-03 09:15:00|2830.5|2829.3|2830.3|2829.1|2830.8|2829.6|2830.3|2829.1|35
1751534400000|2025-07-03 09:20:00|2830|2828.8|2830.8|2829.6|2831.3|2830.1|2830|2828.8|110
1751534700000|2025-07-03 09:25:00|2831.3|2830.1|2831.3|2830.1|2831.3|2830.1|2831|2829.8|38
1751535000000|2025-07-03 09:30:00|2831|2829.8|2830.3|2829.1|2831.3|2830.1|2830.3|2829.1|51
1751535300000|2025-07-03 09:35:00|2830|2828.8|2830.3|2829.1|2830.8|2829.6|2829.8|2828.6|38
1751535600000|2025-07-03 09:40:00|2830.8|2829.6|2830.3|2829.1|2830.8|2829.6|2830.3|2829.1|46
1751535900000|2025-07-03 09:45:00|2829.8|2828.6|2830.3|2829.1|2830.8|2829.6|2829.8|2828.6|51
1751536200000|2025-07-03 09:50:00|2830|2828.8|2829.8|2828.6|2830|2828.8|2829.3|2828.1|38
1751536500000|2025-07-03 09:55:00|2830.3|2829.1|2830.3|2829.1|2830.3|2829.1|2829.8|2828.6|67
1751536800000|2025-07-03 10:00:00|2830.8|2829.6|2829.3|2828.1|2830.8|2829.6|2829.3|2828.1|54
1751537100000|2025-07-03 10:05:00|2829|2827.8|2829.3|2828.1|2829.5|2828.3|2828.8|2827.6|38
1751537400000|2025-07-03 10:10:00|2829.5|2828.3|2829.3|2828.1|2829.8|2828.6|2829.3|2828.1|33
1751537700000|2025-07-03 10:15:00|2828.8|2827.6|2828.8|2827.6|2828.8|2827.6|2828.3|2827.1|45
1751538000000|2025-07-03 10:20:00|2828.3|2827.1|2828.8|2827.6|2828.8|2827.6|2828.3|2827.1|61
1751538300000|2025-07-03 10:25:00|2829|2827.8|2828.8|2827.6|2829.3|2828.1|2828.8|2827.6|26
1751538600000|2025-07-03 10:30:00|2829|2827.8|2829.3|2828.1|2829.5|2828.3|2829|2827.8|21
1751538900000|2025-07-03 10:35:00|2829.8|2828.6|2829.3|2828.1|2830.3|2829.1|2829.3|2828.1|51
1751539200000|2025-07-03 10:40:00|2829.8|2828.6|2829.3|2828.1|2829.8|2828.6|2828.8|2827.6|43
1751539500000|2025-07-03 10:45:00|2828.8|2827.6|2828.8|2827.6|2829.3|2828.1|2828.8|2827.6|33
1751539800000|2025-07-03 10:50:00|2829|2827.8|2829.3|2828.1|2829.3|2828.1|2828.8|2827.6|36
1751540100000|2025-07-03 10:55:00|2829|2827.8|2828.8|2827.6|2829.3|2828.1|2828.8|2827.6|19
1751540400000|2025-07-03 11:00:00|2829|2827.8|2828.8|2827.6|2829.3|2828.1|2828.8|2827.6|24
1751540700000|2025-07-03 11:05:00|2828.5|2827.3|2828.8|2827.6|2828.8|2827.6|2828.3|2827.1|35
1751541000000|2025-07-03 11:10:00|2828.3|2827.1|2828.3|2827.1|2828.8|2827.6|2828.3|2827.1|21
1751541300000|2025-07-03 11:15:00|2828.5|2827.3|2828.5|2827.3|2828.8|2827.6|2828.5|2827.3|25
1751541600000|2025-07-03 11:20:00|2828.8|2827.6|2828.3|2827.1|2829.3|2828.1|2828.3|2827.1|29
1751541900000|2025-07-03 11:25:00|2828.8|2827.6|2828.8|2827.6|2828.8|2827.6|2828.3|2827.1|26
1751542200000|2025-07-03 11:30:00|2829.3|2828.1|2828.3|2827.1|2829.8|2828.6|2828.3|2827.1|60
1751542500000|2025-07-03 11:35:00|2828.8|2827.6|2828.3|2827.1|2828.8|2827.6|2827.8|2826.6|19
1751542800000|2025-07-03 11:40:00|2828.5|2827.3|2829|2827.8|2829.3|2828.1|2828.3|2827.1|49
1751543100000|2025-07-03 11:45:00|2829.3|2828.1|2828.3|2827.1|2829.3|2828.1|2828.3|2827.1|24
1751543400000|2025-07-03 11:50:00|2828.8|2827.6|2829.3|2828.1|2829.3|2828.1|2828.3|2827.1|22
1751543700000|2025-07-03 11:55:00|2829|2827.8|2829.3|2828.1|2829.3|2828.1|2828.8|2827.6|23
1751544000000|2025-07-03 12:00:00|2829.8|2828.6|2830.3|2829.1|2830.5|2829.3|2829.8|2828.6|24
1751544300000|2025-07-03 12:05:00|2830.5|2829.3|2830.8|2829.6|2830.8|2829.6|2830.3|2829.1|11
1751544600000|2025-07-03 12:10:00|2831.3|2830.1|2830|2828.8|2831.3|2830.1|2830|2828.8|29
1751544900000|2025-07-03 12:15:00|2829.8|2828.6|2829|2827.8|2830.3|2829.1|2829|2827.8|33
1751545200000|2025-07-03 12:20:00|2829.3|2828.1|2829.3|2828.1|2829.3|2828.1|2828.3|2827.1|37
1751545500000|2025-07-03 12:25:00|2829|2827.8|2829|2827.8|2829.3|2828.1|2828.8|2827.6|48
1751545800000|2025-07-03 12:30:00|2834|2832.8|2845.3|2844.1|2847|2845.8|2834|2832.8|374
1751546100000|2025-07-03 12:35:00|2845.8|2844.6|2841.8|2840.6|2845.8|2844.6|2841.3|2840.1|190
1751546400000|2025-07-03 12:40:00|2842.3|2841.1|2842.8|2841.6|2843.8|2842.6|2840.8|2839.6|122
1751546700000|2025-07-03 12:45:00|2843|2841.8|2839.8|2838.6|2843.8|2842.6|2839.8|2838.6|111
1751547000000|2025-07-03 12:50:00|2840.3|2839.1|2838.8|2837.6|2841.3|2840.1|2838.8|2837.6|72
1751547300000|2025-07-03 12:55:00|2838.5|2837.3|2839.8|2838.6|2840.3|2839.1|2838.3|2837.1|194
1751547600000|2025-07-03 13:00:00|2839.5|2838.3|2838.3|2837.1|2840.3|2839.1|2838.3|2837.1|44
1751547900000|2025-07-03 13:05:00|2838.5|2837.3|2842.3|2841.1|2842.3|2841.1|2838.3|2837.1|132
1751548200000|2025-07-03 13:10:00|2842|2840.8|2841.5|2840.3|2842.8|2841.6|2841.3|2840.1|136
1751548500000|2025-07-03 13:15:00|2841.3|2840.1|2841.3|2840.1|2841.8|2840.6|2840.3|2839.1|95
1751548800000|2025-07-03 13:20:00|2841.5|2840.3|2841.3|2840.1|2841.8|2840.6|2840.3|2839.1|53
1751549100000|2025-07-03 13:25:00|2841.8|2840.6|2840.8|2839.6|2842.3|2841.1|2840.8|2839.6|123
1751549400000|2025-07-03 13:30:00|2840.3|2839.1|2842.8|2841.6|2843.3|2842.1|2839.5|2838.3|259
1751549700000|2025-07-03 13:35:00|2843|2841.8|2846.8|2845.6|2846.8|2845.6|2843|2841.8|177
1751550000000|2025-07-03 13:40:00|2846.3|2845.1|2846.3|2845.1|2847.3|2846.1|2845.3|2844.1|205
1751550300000|2025-07-03 13:45:00|2846.5|2845.3|2847.3|2846.1|2847.5|2846.3|2845.8|2844.6|96
1751550600000|2025-07-03 13:50:00|2846.8|2845.6|2846.3|2845.1|2847.3|2846.1|2845.8|2844.6|156
1751550900000|2025-07-03 13:55:00|2846.5|2845.3|2846.3|2845.1|2846.8|2845.6|2844.8|2843.6|131
1751551200000|2025-07-03 14:00:00|2846.5|2845.3|2849.3|2848.1|2849.8|2848.6|2846.5|2845.3|166
1751551500000|2025-07-03 14:05:00|2849.8|2848.6|2849.8|2848.6|2850.5|2849.3|2849.3|2848.1|260
1751551800000|2025-07-03 14:10:00|2849.5|2848.3|2848.3|2847.1|2849.5|2848.3|2847.8|2846.6|232
1751552100000|2025-07-03 14:15:00|2848|2846.8|2848.8|2847.6|2849.3|2848.1|2846.3|2845.1|228
1751552400000|2025-07-03 14:20:00|2849.3|2848.1|2849.3|2848.1|2850|2848.8|2848.5|2847.3|102
1751552700000|2025-07-03 14:25:00|2849.8|2848.6|2847.3|2846.1|2849.8|2848.6|2846.8|2845.6|120
1751553000000|2025-07-03 14:30:00|2847.5|2846.3|2848.8|2847.6|2849.3|2848.1|2847.5|2846.3|109
1751553300000|2025-07-03 14:35:00|2849|2847.8|2850.3|2849.1|2850.5|2849.3|2848.8|2847.6|117
1751553600000|2025-07-03 14:40:00|2849.8|2848.6|2850.3|2849.1|2850.8|2849.6|2849.8|2848.6|67
1751553900000|2025-07-03 14:45:00|2850.5|2849.3|2850.3|2849.1|2851.3|2850.1|2850.3|2849.1|107
1751554200000|2025-07-03 14:50:00|2850.5|2849.3|2851.3|2850.1|2851.3|2850.1|2849.8|2848.6|105
1751554500000|2025-07-03 14:55:00|2850.8|2849.6|2850.3|2849.1|2851.3|2850.1|2850.3|2849.1|128
1751554800000|2025-07-03 15:00:00|2850.5|2849.3|2851.3|2850.1|2851.3|2850.1|2850.3|2849.1|86
1751555100000|2025-07-03 15:05:00|2851.8|2850.6|2850.8|2849.6|2852.3|2851.1|2850.8|2849.6|106
1751555400000|2025-07-03 15:10:00|2851.3|2850.1|2850.8|2849.6|2851.3|2850.1|2850.3|2849.1|105
1751555700000|2025-07-03 15:15:00|2851|2849.8|2850.8|2849.6|2851.3|2850.1|2849.8|2848.6|156
1751556000000|2025-07-03 15:20:00|2850.5|2849.3|2849.3|2848.1|2850.8|2849.6|2849.3|2848.1|76
1751556300000|2025-07-03 15:25:00|2849.8|2848.6|2848.8|2847.6|2849.8|2848.6|2847.8|2846.6|166
1751556600000|2025-07-03 15:30:00|2849|2847.8|2849.3|2848.1|2850.3|2849.1|2849|2847.8|154
1751556900000|2025-07-03 15:35:00|2849|2847.8|2848.3|2847.1|2850.3|2849.1|2848.3|2847.1|187
1751557200000|2025-07-03 15:40:00|2848.5|2847.3|2849.8|2848.6|2849.8|2848.6|2848.5|2847.3|136
1751557500000|2025-07-03 15:45:00|2849.3|2848.1|2848.8|2847.6|2849.8|2848.6|2848.3|2847.1|127
1751557800000|2025-07-03 15:50:00|2848.3|2847.1|2847.8|2846.6|2848.8|2847.6|2847.8|2846.6|136
1751558100000|2025-07-03 15:55:00|2848|2846.8|2846.8|2845.6|2848|2846.8|2846.5|2845.3|191
1751558400000|2025-07-03 16:00:00|2846.3|2845.1|2847.8|2846.6|2847.8|2846.6|2846.3|2845.1|85
1751558700000|2025-07-03 16:05:00|2848.3|2847.1|2848.3|2847.1|2848.3|2847.1|2847.8|2846.6|31
1751559000000|2025-07-03 16:10:00|2848.8|2847.6|2848.3|2847.1|2848.8|2847.6|2848.3|2847.1|62
1751559300000|2025-07-03 16:15:00|2847.8|2846.6|2848.8|2847.6|2849|2847.8|2847.8|2846.6|57
1751559600000|2025-07-03 16:20:00|2848.3|2847.1|2849.3|2848.1|2850|2848.8|2848.3|2847.1|83
1751559900000|2025-07-03 16:25:00|2848.8|2847.6|2848|2846.8|2848.8|2847.6|2847.8|2846.6|64
1751560200000|2025-07-03 16:30:00|2847.8|2846.6|2848.8|2847.6|2849|2847.8|2847.8|2846.6|38
1751560500000|2025-07-03 16:35:00|2849.3|2848.1|2849.8|2848.6|2849.8|2848.6|2848.8|2847.6|70
1751560800000|2025-07-03 16:40:00|2850.3|2849.1|2848.8|2847.6|2850.3|2849.1|2848.8|2847.6|90
1751561100000|2025-07-03 16:45:00|2848.5|2847.3|2849.8|2848.6|2849.8|2848.6|2848.3|2847.1|167
1751561400000|2025-07-03 16:50:00|2849.3|2848.1|2848.3|2847.1|2850.3|2849.1|2847.3|2846.1|148
1751561700000|2025-07-03 16:55:00|2848.5|2847.3|2849.5|2848.3|2850.3|2849.1|2848.5|2847.3|194
1751562000000|2025-07-03 17:00:00|2849.3|2848.1|2849.3|2848.1|2850.3|2849.1|2848.8|2847.6|90
1751562300000|2025-07-03 17:05:00|2848.8|2847.6|2848.8|2847.6|2849.3|2848.1|2848.5|2847.3|67
1751562600000|2025-07-03 17:10:00|2849.3|2848.1|2849.3|2848.1|2849.3|2848.1|2848.8|2847.6|35
1751562900000|2025-07-03 17:15:00|2848.8|2847.6|2849.3|2848.1|2849.3|2848.1|2848.8|2847.6|20
1751563200000|2025-07-03 17:20:00|2849.5|2848.3|2849.8|2848.6|2849.8|2848.6|2849.3|2848.1|39
1751563500000|2025-07-03 17:25:00|2849.3|2848.1|2849.8|2848.6|2849.8|2848.6|2849.3|2848.1|15
1751563800000|2025-07-03 17:30:00|2849.3|2848.1|2849.8|2848.6|2850.3|2849.1|2849.3|2848.1|43
1751564100000|2025-07-03 17:35:00|2850.3|2849.1|2850.5|2849.3|2850.8|2849.6|2850.3|2849.1|23
1751564400000|2025-07-03 17:40:00|2850.8|2849.6|2850.8|2849.6|2850.8|2849.6|2850.8|2849.6|12
1751564700000|2025-07-03 17:45:00|2851|2849.8|2851.3|2850.1|2851.3|2850.1|2851|2849.8|30
1751565000000|2025-07-03 17:50:00|2851.8|2850.6|2851.8|2850.6|2851.8|2850.6|2851.8|2850.6|18
1751565300000|2025-07-03 17:55:00|2851.3|2850.1|2851.3|2850.1|2851.8|2850.6|2851.3|2850.1|62
1751565600000|2025-07-03 18:00:00|||||||||22
1751565900000|2025-07-03 18:05:00|2850.8|2849.6|2850.8|2849.6|2850.8|2849.6|2850.8|2849.6|33
1751566200000|2025-07-03 18:10:00|2851.3|2850.1|2851.3|2850.1|2851.3|2850.1|2851|2849.8|18
1751566500000|2025-07-03 18:15:00|2851.5|2850.3|2851.8|2850.6|2851.8|2850.6|2851.3|2850.1|14
1751566800000|2025-07-03 18:20:00|2852.3|2851.1|2852.3|2851.1|2852.3|2851.1|2852.3|2851.1|39
1751567100000|2025-07-03 18:25:00|2852.8|2851.6|2852.5|2851.3|2852.8|2851.6|2852.3|2851.1|51
1751567400000|2025-07-03 18:30:00|2852.8|2851.6|2853.8|2852.6|2854.8|2853.6|2852.8|2851.6|34
1751567700000|2025-07-03 18:35:00|2854|2852.8|2853.8|2852.6|2854.3|2853.1|2853.8|2852.6|42
1751568000000|2025-07-03 18:40:00|2853.5|2852.3|2854|2852.8|2854|2852.8|2853.5|2852.3|39
1751568300000|2025-07-03 18:45:00|2853.8|2852.6|2854.3|2853.1|2854.3|2853.1|2853.8|2852.6|26
1751568600000|2025-07-03 18:50:00|2854.5|2853.3|2854.8|2853.6|2854.8|2853.6|2854.3|2853.1|37
1751568900000|2025-07-03 18:55:00|2854.5|2853.3|2854.8|2853.6|2854.8|2853.6|2854.5|2853.3|29
1751569200000|2025-07-03 19:00:00|2854.5|2853.3|2854.8|2853.6|2854.8|2853.6|2854.5|2853.3|23
1751569500000|2025-07-03 19:05:00|2855|2853.8|2854.8|2853.6|2855|2853.8|2854.8|2853.6|45
1751569800000|2025-07-03 19:10:00|2854.3|2853.1|2854.5|2853.3|2854.5|2853.3|2854.3|2853.1|15
1751570100000|2025-07-03 19:15:00|2854.3|2853.1|2854.3|2853.1|2854.3|2853.1|2854.3|2853.1|22
1751570400000|2025-07-03 19:20:00|2854.5|2853.3|2854.5|2853.3|2854.5|2853.3|2854.3|2853.1|38
1751570700000|2025-07-03 19:25:00|2854.3|2853.1|2854.3|2853.1|2854.5|2853.3|2854.3|2853.1|29
1751571000000|2025-07-03 19:30:00|2853.8|2852.6|2853.8|2852.6|2853.8|2852.6|2853.8|2852.6|54
1751571300000|2025-07-03 19:35:00|||||||||1
1751571600000|2025-07-03 19:40:00|2854|2852.8|2854.3|2853.1|2854.8|2853.6|2854|2852.8|43
1751571900000|2025-07-03 19:45:00|2854|2852.8|2853.5|2852.3|2854|2852.8|2853.3|2852.1|36
1751572200000|2025-07-03 19:50:00|2853.8|2852.6|2854.8|2853.6|2854.8|2853.6|2853.8|2852.6|30
1751572500000|2025-07-03 19:55:00|2854.3|2853.1|2854.5|2853.3|2854.8|2853.6|2854.3|2853.1|25
1751572800000|2025-07-03 20:00:00|2854.8|2853.6|2853.3|2852.1|2854.8|2853.6|2853.3|2852.1|6
1751573100000|2025-07-03 20:05:00|2853.5|2852.3|2853.3|2852.1|2853.5|2852.3|2853.3|2852.1|1
1751573400000|2025-07-03 20:10:00|2853|2851.8|2853|2851.8|2853|2851.8|2852.8|2851.6|2
1751573700000|2025-07-03 20:15:00|2852.8|2851.6|2852.8|2851.6|2852.8|2851.6|2852.8|2851.6|0
1751574000000|2025-07-03 20:20:00|2853|2851.8|2852.3|2851.1|2853|2851.8|2852.3|2851.1|13
1751574300000|2025-07-03 20:25:00|2852.5|2851.3|2852.5|2851.3|2852.5|2851.3|2852.3|2851.1|0
1751574600000|2025-07-03 20:30:00|2852.8|2851.6|2853.8|2852.6|2853.8|2852.6|2852.8|2851.6|2
1751575200000|2025-07-03 20:40:00|2853.5|2852.3|2853.3|2852.1|2853.5|2852.3|2853.3|2852.1|1
1751575500000|2025-07-03 20:45:00|2853.5|2852.3|2853.8|2852.6|2853.8|2852.6|2853.5|2852.3|0
1751575800000|2025-07-03 20:50:00|2854|2852.8|2854.5|2853.3|2854.8|2853.6|2854|2852.8|22
1751580000000|2025-07-03 22:00:00|2853.5|2851.5|2852.5|2850.5|2853.7|2851.7|2851.4|2849.4|0
1751580300000|2025-07-03 22:05:00|2852.4|2850.4|2853|2851|2854.1|2852.1|2852.4|2850.4|0
1751580600000|2025-07-03 22:10:00|2853.1|2851.1|2852.9|2850.9|2853.4|2851.4|2852.9|2850.9|0
1751580900000|2025-07-03 22:15:00|2853|2851|2853.9|2851.9|2854.2|2852.2|2852.8|2850.8|0
1751581200000|2025-07-03 22:20:00|2854.1|2852.1|2854|2852|2854.4|2852.4|2853.6|2851.6|0
1751581500000|2025-07-03 22:25:00|2853.9|2851.9|2852.7|2850.7|2854|2852|2852.7|2850.7|0
1751581800000|2025-07-03 22:30:00|2852.6|2850.6|2851.9|2849.9|2853.3|2851.3|2851.1|2849.1|0
1751582100000|2025-07-03 22:35:00|2851.5|2849.5|2850.4|2848.4|2851.5|2849.5|2850.3|2848.3|0
1751582400000|2025-07-03 22:40:00|2850.2|2848.2|2849.7|2847.7|2850.5|2848.5|2849.5|2847.5|0
1751582700000|2025-07-03 22:45:00|2849.8|2847.8|2849.6|2847.6|2850.2|2848.2|2849.4|2847.4|0
1751583000000|2025-07-03 22:50:00|2849.3|2847.3|2848.5|2846.5|2849.6|2847.6|2848.5|2846.5|0
1751583300000|2025-07-03 22:55:00|2848.6|2846.6|2847.7|2845.7|2848.6|2846.6|2847.7|2845.7|0
1751583600000|2025-07-03 23:00:00|2847.5|2845.5|2849.8|2847.8|2850.3|2848.3|2847.5|2845.5|0
1751583900000|2025-07-03 23:05:00|2849.6|2847.6|2848.7|2846.7|2849.6|2847.6|2847.9|2845.9|0
1751584200000|2025-07-03 23:10:00|2849.1|2847.1|2848.5|2846.5|2849.2|2847.2|2847.9|2845.9|0
1751584500000|2025-07-03 23:15:00|2848.6|2846.6|2848.4|2846.4|2849.1|2847.1|2848.4|2846.4|0
1751584800000|2025-07-03 23:20:00|2849.1|2847.1|2848.7|2846.7|2849.2|2847.2|2848.7|2846.7|0
1751585100000|2025-07-03 23:25:00|2849.2|2847.2|2848.6|2846.6|2849.2|2847.2|2848.4|2846.4|0
1751585400000|2025-07-03 23:30:00|2848.7|2846.7|2847.2|2845.2|2849|2847|2846.7|2844.7|0
1751585700000|2025-07-03 23:35:00|2847.4|2845.4|2847.2|2845.2|2848.1|2846.1|2847.1|2845.1|0
1751586000000|2025-07-03 23:40:00|2847.1|2845.1|2846.4|2844.4|2847.3|2845.3|2844.9|2842.9|0
1751586300000|2025-07-03 23:45:00|2846.2|2844.2|2843.8|2842.6|2847.8|2846.6|2843.8|2842.6|750
1751586600000|2025-07-03 23:50:00|2843.3|2842.1|2843.8|2842.6|2844.8|2843.6|2843|2841.8|242
1751586900000|2025-07-03 23:55:00|2844|2842.8|2843.3|2842.1|2844|2842.8|2842|2840.8|235
1751587200000|2025-07-04 00:00:00|2843.1|2842.3|2840.6|2839.8|2844.8|2844|2840.1|2839.3|1574
1751587500000|2025-07-04 00:05:00|2840.1|2839.3|2837.6|2836.8|2841.1|2840.3|2836.1|2835.3|690
1751587800000|2025-07-04 00:10:00|2838.1|2837.3|2833.1|2832.3|2838.1|2837.3|2832.6|2831.8|542
1751588100000|2025-07-04 00:15:00|2832.6|2831.8|2834.1|2833.3|2835.6|2834.8|2830.1|2829.3|597
1751588400000|2025-07-04 00:20:00|2833.6|2832.8|2832.6|2831.8|2834.6|2833.8|2832.1|2831.3|199
1751588700000|2025-07-04 00:25:00|2833.1|2832.3|2834.6|2833.8|2835.1|2834.3|2832.6|2831.8|456
1751589000000|2025-07-04 00:30:00|2834.8|2834|2834.1|2833.3|2836.6|2835.8|2833.8|2833|290
1751589300000|2025-07-04 00:35:00|2833.8|2833|2836.1|2835.3|2836.6|2835.8|2833.8|2833|413
1751589600000|2025-07-04 00:40:00|2835.6|2834.8|2833.6|2832.8|2836.1|2835.3|2833.6|2832.8|256
1751589900000|2025-07-04 00:45:00|2834.1|2833.3|2834.6|2833.8|2835.3|2834.5|2833.6|2832.8|220
1751590200000|2025-07-04 00:50:00|2834.3|2833.5|2833.6|2832.8|2835.3|2834.5|2833.6|2832.8|309
1751590500000|2025-07-04 00:55:00|2833.3|2832.5|2834.1|2833.3|2834.8|2834|2833.1|2832.3|489
1751590800000|2025-07-04 01:00:00|2833.6|2832.8|2834.1|2833.3|2835.1|2834.3|2833.1|2832.3|384
1751591100000|2025-07-04 01:05:00|2833.8|2833|2835.1|2834.3|2835.1|2834.3|2833.1|2832.3|252
1751591400000|2025-07-04 01:10:00|2835.3|2834.5|2835.6|2834.8|2836.1|2835.3|2834.8|2834|397
1751591700000|2025-07-04 01:15:00|2836.1|2835.3|2836.6|2835.8|2837.1|2836.3|2835.6|2834.8|353
1751592000000|2025-07-04 01:20:00|2836.1|2835.3|2837.1|2836.3|2837.6|2836.8|2836.1|2835.3|217
1751592300000|2025-07-04 01:25:00|2836.8|2836|2835.6|2834.8|2837.1|2836.3|2835.3|2834.5|153
1751592600000|2025-07-04 01:30:00|2835.3|2834.5|2834.1|2833.3|2836.1|2835.3|2833.6|2832.8|273
1751592900000|2025-07-04 01:35:00|2833.8|2833|2834.6|2833.8|2834.6|2833.8|2833.6|2832.8|208
1751593200000|2025-07-04 01:40:00|2835.1|2834.3|2834.6|2833.8|2836.1|2835.3|2834.6|2833.8|185
1751593500000|2025-07-04 01:45:00|2834.8|2834|2834.1|2833.3|2835.1|2834.3|2834.1|2833.3|144
1751593800000|2025-07-04 01:50:00|2834.6|2833.8|2834.6|2833.8|2834.8|2834|2834.1|2833.3|135
1751594100000|2025-07-04 01:55:00|2834.3|2833.5|2831.6|2830.8|2834.6|2833.8|2831.1|2830.3|196
1751594400000|2025-07-04 02:00:00|2831.3|2830.5|2831.6|2830.8|2832.6|2831.8|2831.1|2830.3|207
1751594700000|2025-07-04 02:05:00|2832.1|2831.3|2831.6|2830.8|2832.1|2831.3|2830.1|2829.3|248
1751595000000|2025-07-04 02:10:00|2831.3|2830.5|2830.6|2829.8|2831.3|2830.5|2829.3|2828.5|257
1751595300000|2025-07-04 02:15:00|2830.1|2829.3|2830.1|2829.3|2830.6|2829.8|2830.1|2829.3|244
1751595600000|2025-07-04 02:20:00|2830.6|2829.8|2830.6|2829.8|2831.1|2830.3|2830.6|2829.8|150
1751595900000|2025-07-04 02:25:00|2830.8|2830|2829.6|2828.8|2830.8|2830|2829.6|2828.8|246
1751596200000|2025-07-04 02:30:00|2829.8|2828.6|2829.8|2828.6|2830.5|2829.3|2829.3|2828.1|171
1751596500000|2025-07-04 02:35:00|2829.3|2828.1|2829.3|2828.1|2830.3|2829.1|2829.3|2828.1|71
1751596800000|2025-07-04 02:40:00|2829.8|2828.6|2828.8|2827.6|2829.8|2828.6|2828.5|2827.3|80
1751597100000|2025-07-04 02:45:00|2829.3|2828.1|2829.3|2828.1|2829.8|2828.6|2829.3|2828.1|69
1751597400000|2025-07-04 02:50:00|2829.8|2828.6|2829.8|2828.6|2829.8|2828.6|2829.3|2828.1|111
1751597700000|2025-07-04 02:55:00|2829.5|2828.3|2829.3|2828.1|2829.8|2828.6|2829.3|2828.1|59
1751598000000|2025-07-04 03:00:00|2829.8|2828.6|2828.3|2827.1|2829.8|2828.6|2828.3|2827.1|105
1751598300000|2025-07-04 03:05:00|2828|2826.8|2827.3|2826.1|2828.3|2827.1|2826.8|2825.6|299
1751598600000|2025-07-04 03:10:00|2827.8|2826.6|2828.3|2827.1|2828.8|2827.6|2827.8|2826.6|89
1751598900000|2025-07-04 03:15:00|2828.8|2827.6|2828.8|2827.6|2829.3|2828.1|2828.5|2827.3|63
1751599200000|2025-07-04 03:20:00|2829.3|2828.1|2829.3|2828.1|2829.3|2828.1|2828.8|2827.6|153
1751599500000|2025-07-04 03:25:00|2828.8|2827.6|2828.8|2827.6|2829|2827.8|2828.3|2827.1|122
1751599800000|2025-07-04 03:30:00|2828.6|2827.8|2826.6|2825.8|2830.1|2829.3|2826.6|2825.8|469
1751600100000|2025-07-04 03:35:00|2827.1|2826.3|2825.6|2824.8|2828.1|2827.3|2825.6|2824.8|463
1751600400000|2025-07-04 03:40:00|2825.3|2824.5|2825.1|2824.3|2826.1|2825.3|2824.6|2823.8|371
1751600700000|2025-07-04 03:45:00|2824.6|2823.8|2824.1|2823.3|2825.6|2824.8|2824.1|2823.3|233
1751601000000|2025-07-04 03:50:00|2824.3|2823.5|2823.1|2822.3|2824.6|2823.8|2822.6|2821.8|228
1751601300000|2025-07-04 03:55:00|2822.8|2822|2823.1|2822.3|2823.1|2822.3|2822.6|2821.8|215
1751601600000|2025-07-04 04:00:00|2823.6|2822.8|2822.1|2821.3|2823.6|2822.8|2821.6|2820.8|377
1751601900000|2025-07-04 04:05:00|2822.6|2821.8|2821.6|2820.8|2823.1|2822.3|2821.6|2820.8|261
1751602200000|2025-07-04 04:10:00|2822.1|2821.3|2822.1|2821.3|2822.1|2821.3|2821.6|2820.8|145
1751602500000|2025-07-04 04:15:00|2822.6|2821.8|2823.1|2822.3|2823.3|2822.5|2822.6|2821.8|300
1751602800000|2025-07-04 04:20:00|2822.6|2821.8|2821.3|2820.5|2823.1|2822.3|2821.3|2820.5|356
1751603100000|2025-07-04 04:25:00|2821.6|2820.8|2821.1|2820.3|2821.6|2820.8|2819.8|2819|370
1751603400000|2025-07-04 04:30:00|2821.6|2820.8|2821.1|2820.3|2822.1|2821.3|2820.6|2819.8|348
1751603700000|2025-07-04 04:35:00|2821.6|2820.8|2822.1|2821.3|2822.6|2821.8|2821.6|2820.8|157
1751604000000|2025-07-04 04:40:00|2822.6|2821.8|2824.1|2823.3|2824.1|2823.3|2822.6|2821.8|179
1751604300000|2025-07-04 04:45:00|2824.3|2823.5|2823.1|2822.3|2824.3|2823.5|2823.1|2822.3|263
1751604600000|2025-07-04 04:50:00|2823.6|2822.8|2824.1|2823.3|2824.6|2823.8|2823.6|2822.8|246
1751604900000|2025-07-04 04:55:00|2824.3|2823.5|2825.3|2824.5|2825.6|2824.8|2824.1|2823.3|275
1751605200000|2025-07-04 05:00:00|2825.6|2824.8|2826.1|2825.3|2826.6|2825.8|2825.1|2824.3|263
1751605500000|2025-07-04 05:05:00|2826.3|2825.5|2826.6|2825.8|2827.1|2826.3|2825.6|2824.8|231
1751605800000|2025-07-04 05:10:00|2827.1|2826.3|2827.6|2826.8|2827.6|2826.8|2826.6|2825.8|225
1751606100000|2025-07-04 05:15:00|2827.8|2827|2827.1|2826.3|2828.1|2827.3|2826.6|2825.8|312
1751606400000|2025-07-04 05:20:00|2827.3|2826.5|2828.1|2827.3|2828.1|2827.3|2827.1|2826.3|269
1751606700000|2025-07-04 05:25:00|2828.6|2827.8|2828.6|2827.8|2829.1|2828.3|2828.1|2827.3|238
1751607000000|2025-07-04 05:30:00|2829.1|2828.3|2828.1|2827.3|2829.3|2828.5|2828.1|2827.3|286
1751607300000|2025-07-04 05:35:00|2827.6|2826.8|2828.1|2827.3|2828.3|2827.5|2826.6|2825.8|274
1751607600000|2025-07-04 05:40:00|2828.3|2827.5|2828.6|2827.8|2828.6|2827.8|2827.6|2826.8|234
1751607900000|2025-07-04 05:45:00|2828.3|2827.5|2829.1|2828.3|2829.6|2828.8|2828.3|2827.5|296
1751608200000|2025-07-04 05:50:00|2829.6|2828.8|2829.6|2828.8|2829.6|2828.8|2828.6|2827.8|292
1751608500000|2025-07-04 05:55:00|2829.1|2828.3|2830.1|2829.3|2830.6|2829.8|2829.1|2828.3|420
1751608800000|2025-07-04 06:00:00|2829.8|2829|2829.1|2828.3|2830.1|2829.3|2828.6|2827.8|459
1751609100000|2025-07-04 06:05:00|2828.8|2828|2828.6|2827.8|2829.1|2828.3|2828.1|2827.3|346
1751609400000|2025-07-04 06:10:00|2828.1|2827.3|2828.1|2827.3|2828.6|2827.8|2827.6|2826.8|215
1751609700000|2025-07-04 06:15:00|2827.8|2827|2828.1|2827.3|2828.6|2827.8|2827.6|2826.8|378
1751610000000|2025-07-04 06:20:00|2827.8|2827|2827.1|2826.3|2828.3|2827.5|2827.1|2826.3|476
1751610300000|2025-07-04 06:25:00|2827.3|2826.5|2827.1|2826.3|2828.1|2827.3|2826.3|2825.5|1467
1751610600000|2025-07-04 06:30:00|2827.3|2826.5|2827.6|2826.8|2828.8|2828|2827.1|2826.3|1923
1751610900000|2025-07-04 06:35:00|2827.3|2826.5|2828.6|2826.6|2829.3|2827.3|2827.1|2826.3|409
1751611200000|2025-07-04 06:40:00|2828.5|2826.5|2827.7|2825.7|2828.7|2826.7|2827.2|2825.2|0
1751611500000|2025-07-04 06:45:00|2827.8|2825.8|2827.8|2825.8|2828.2|2826.2|2826.9|2824.9|363
1751611800000|2025-07-04 06:50:00|2827.7|2825.7|2827.7|2825.7|2827.9|2825.9|2827.1|2825.1|0
1751612100000|2025-07-04 06:55:00|2827.6|2825.6|2827.4|2825.4|2827.7|2825.7|2826.8|2824.8|0
1751612400000|2025-07-04 07:00:00|2827.3|2825.3|2828.4|2826.4|2829.1|2827.1|2827.3|2825.3|0
1751612700000|2025-07-04 07:05:00|2828.2|2826.2|2827.7|2825.7|2828.5|2826.5|2827.2|2825.2|0
1751613000000|2025-07-04 07:10:00|2827.5|2825.5|2827.3|2825.3|2827.8|2825.8|2826.9|2824.9|0
1751613300000|2025-07-04 07:15:00|2827.4|2825.4|2825.3|2823.3|2828.2|2826.2|2825.1|2823.1|0
1751613600000|2025-07-04 07:20:00|2825.5|2823.5|2826.8|2824.8|2827.1|2825.1|2824.6|2822.6|0
1751613900000|2025-07-04 07:25:00|2826.6|2824.6|2825.8|2823.8|2827.1|2825.1|2825.8|2823.8|0
1751614200000|2025-07-04 07:30:00|2825.7|2823.7|2828|2826|2828.2|2826.2|2825.7|2823.7|0
1751614500000|2025-07-04 07:35:00|2828.1|2826.1|2829.4|2827.4|2829.5|2827.5|2828|2826|0
1751614800000|2025-07-04 07:40:00|2829.3|2827.3|2828.8|2826.8|2829.5|2827.5|2828.7|2826.7|0
1751615100000|2025-07-04 07:45:00|2829|2827|2827.4|2825.4|2829.2|2827.2|2827.2|2825.2|0
1751615400000|2025-07-04 07:50:00|2827.3|2825.3|2827.1|2825.1|2827.7|2825.7|2827.1|2825.1|0
1751615700000|2025-07-04 07:55:00|2827.3|2825.3|2825.9|2823.9|2827.3|2825.3|2825.9|2823.9|0
1751616000000|2025-07-04 08:00:00|2826|2824|2821.8|2820.6|2826.1|2824.1|2821.3|2820.1|464
1751616300000|2025-07-04 08:05:00|2822.3|2821.1|2822.8|2821.6|2823.3|2822.1|2821.8|2820.6|77
1751616600000|2025-07-04 08:10:00|2823|2821.8|2822.8|2821.6|2824.3|2823.1|2822.8|2821.6|210
1751616900000|2025-07-04 08:15:00|2823|2821.8|2822.3|2821.1|2823|2821.8|2820.3|2819.1|224
1751617200000|2025-07-04 08:20:00|2822.5|2821.3|2823.3|2822.1|2823.3|2822.1|2821.8|2820.6|96
1751617500000|2025-07-04 08:25:00|2823.5|2822.3|2824|2822.8|2824.5|2823.3|2823.3|2822.1|59
1751617800000|2025-07-04 08:30:00|2823.8|2822.6|2820.8|2819.6|2824.3|2823.1|2820.3|2819.1|122
1751618100000|2025-07-04 08:35:00|2820.5|2819.3|2819.8|2818.6|2820.8|2819.6|2819.3|2818.1|119
1751618400000|2025-07-04 08:40:00|2820.3|2819.1|2820.3|2819.1|2820.8|2819.6|2819.8|2818.6|49
1751618700000|2025-07-04 08:45:00|2819.8|2818.6|2819.3|2818.1|2820.3|2819.1|2817.8|2816.6|64
1751619000000|2025-07-04 08:50:00|2818.8|2817.6|2817.8|2816.6|2818.8|2817.6|2816.8|2815.6|104
1751619300000|2025-07-04 08:55:00|2817.3|2816.1|2817.3|2816.1|2818.3|2817.1|2816.8|2815.6|68
1751619600000|2025-07-04 09:00:00|2817.5|2816.3|2819.3|2818.1|2819.3|2818.1|2816.3|2815.1|42
1751619900000|2025-07-04 09:05:00|2819.5|2818.3|2820|2818.8|2820.3|2819.1|2819.3|2818.1|44
1751620200000|2025-07-04 09:10:00|2820.3|2819.1|2820.3|2819.1|2820.3|2819.1|2819.3|2818.1|57
1751620500000|2025-07-04 09:15:00|2820|2818.8|2819.8|2818.6|2820.3|2819.1|2818.8|2817.6|321
1751620800000|2025-07-04 09:20:00|2819.5|2818.3|2819.8|2818.6|2820.3|2819.1|2819.3|2818.1|33
1751621100000|2025-07-04 09:25:00|2819.5|2818.3|2820|2818.8|2820.8|2819.6|2819.5|2818.3|19
1751621400000|2025-07-04 09:30:00|2819.8|2818.6|2819.3|2818.1|2820.3|2819.1|2819.3|2818.1|28
1751621700000|2025-07-04 09:35:00|2819.5|2818.3|2820.3|2819.1|2820.5|2819.3|2819.3|2818.1|26
1751622000000|2025-07-04 09:40:00|2820.5|2819.3|2820.8|2819.6|2821|2819.8|2820|2818.8|21
1751622300000|2025-07-04 09:45:00|2820.3|2819.1|2821.5|2820.3|2821.8|2820.6|2820.3|2819.1|25
1751622600000|2025-07-04 09:50:00|2821.3|2820.1|2822.3|2821.1|2822.3|2821.1|2821.3|2820.1|46
1751622900000|2025-07-04 09:55:00|2822|2820.8|2822.3|2821.1|2822.3|2821.1|2821.8|2820.6|35
1751623200000|2025-07-04 10:00:00|2822.5|2821.3|2822.3|2821.1|2823.3|2822.1|2822.3|2821.1|24
1751623500000|2025-07-04 10:05:00|2821.8|2820.6|2821.8|2820.6|2822.3|2821.1|2821.3|2820.1|37
1751623800000|2025-07-04 10:10:00|2822.3|2821.1|2822.3|2821.1|2822.8|2821.6|2822.3|2821.1|9
1751624100000|2025-07-04 10:15:00|2822.8|2821.6|2822.3|2821.1|2822.8|2821.6|2821.8|2820.6|83
1751624400000|2025-07-04 10:20:00|2822.8|2821.6|2822.8|2821.6|2823.8|2822.6|2822.8|2821.6|63
1751624700000|2025-07-04 10:25:00|2823.3|2822.1|2824.3|2823.1|2824.3|2823.1|2822.8|2821.6|41
1751625000000|2025-07-04 10:30:00|2824.8|2823.6|2824.3|2823.1|2824.8|2823.6|2823.8|2822.6|50
1751625300000|2025-07-04 10:35:00|2824.5|2823.3|2824.8|2823.6|2825.3|2824.1|2824.3|2823.1|49
1751625600000|2025-07-04 10:40:00|2824.5|2823.3|2822|2820.8|2824.5|2823.3|2822|2820.8|46
1751625900000|2025-07-04 10:45:00|2822.3|2821.1|2820.8|2819.6|2822.3|2821.1|2820.8|2819.6|55
1751626200000|2025-07-04 10:50:00|2820.5|2819.3|2820.3|2819.1|2821.3|2820.1|2819.8|2818.6|17
1751626500000|2025-07-04 10:55:00|2820|2818.8|2820.8|2819.6|2821.3|2820.1|2819.3|2818.1|22
1751626800000|2025-07-04 11:00:00|2821|2819.8|2822.3|2821.1|2822.5|2821.3|2820.8|2819.6|12
1751627100000|2025-07-04 11:05:00|2822|2820.8|2820.3|2819.1|2822|2820.8|2820.3|2819.1|21
1751627400000|2025-07-04 11:10:00|2820.8|2819.6|2821.8|2820.6|2821.8|2820.6|2820.8|2819.6|9
1751627700000|2025-07-04 11:15:00|2822|2820.8|2821.3|2820.1|2822.3|2821.1|2821.3|2820.1|22
1751628000000|2025-07-04 11:20:00|2821.8|2820.6|2821.3|2820.1|2822.3|2821.1|2821.3|2820.1|23
1751628300000|2025-07-04 11:25:00|2821.8|2820.6|2822|2820.8|2822.8|2821.6|2821.3|2820.1|105
1751628600000|2025-07-04 11:30:00|2822.3|2821.1|2822.3|2821.1|2822.8|2821.6|2822|2820.8|9
1751628900000|2025-07-04 11:35:00|2822.5|2821.3|2821.3|2820.1|2822.5|2821.3|2821.3|2820.1|8
1751629200000|2025-07-04 11:40:00|2821.5|2820.3|2821.8|2820.6|2821.8|2820.6|2820.8|2819.6|38
1751629500000|2025-07-04 11:45:00|2822|2820.8|2822.3|2821.1|2822.3|2821.1|2821.8|2820.6|6
1751629800000|2025-07-04 11:50:00|2822.5|2821.3|2822.3|2821.1|2822.8|2821.6|2821.5|2820.3|34
1751630100000|2025-07-04 11:55:00|2822|2820.8|2822.8|2821.6|2823|2821.8|2822|2820.8|24
1751630400000|2025-07-04 12:00:00|2823|2821.8|2823.3|2822.1|2823.3|2822.1|2822.8|2821.6|2
1751630700000|2025-07-04 12:05:00|2822.8|2821.6|2823|2821.8|2823|2821.8|2821.8|2820.6|27
1751631000000|2025-07-04 12:10:00|2823.3|2822.1|2823.3|2822.1|2823.3|2822.1|2822.8|2821.6|9
1751631300000|2025-07-04 12:15:00|2823|2821.8|2822.3|2821.1|2823|2821.8|2822.3|2821.1|16
1751631600000|2025-07-04 12:20:00|2822.5|2821.3|2822.3|2821.1|2822.8|2821.6|2821.8|2820.6|28
1751631900000|2025-07-04 12:25:00|2822|2820.8|2823.3|2822.1|2823.3|2822.1|2822|2820.8|14
1751632200000|2025-07-04 12:30:00|2823|2821.8|2822.8|2821.6|2823.3|2822.1|2822.3|2821.1|39
1751632500000|2025-07-04 12:35:00|2823|2821.8|2822.3|2821.1|2823.3|2822.1|2822.3|2821.1|8
1751632800000|2025-07-04 12:40:00|2821.8|2820.6|2822.8|2821.6|2822.8|2821.6|2821.8|2820.6|22
1751633100000|2025-07-04 12:45:00|2822.5|2821.3|2822.3|2821.1|2822.8|2821.6|2821.8|2820.6|7
1751633400000|2025-07-04 12:50:00|2822|2820.8|2822.3|2821.1|2822.3|2821.1|2822|2820.8|0
1751633700000|2025-07-04 12:55:00|2822.5|2821.3|2822.5|2821.3|2822.8|2821.6|2822.3|2821.1|11
1751634000000|2025-07-04 13:00:00|2822.8|2821.6|2822.8|2821.6|2823|2821.8|2821.8|2820.6|15
1751634300000|2025-07-04 13:05:00|2823.3|2822.1|2823.8|2822.6|2823.8|2822.6|2822.8|2821.6|96
1751634600000|2025-07-04 13:10:00|2824|2822.8|2823.8|2822.6|2824|2822.8|2822.8|2821.6|36
1751634900000|2025-07-04 13:15:00|2823.3|2822.1|2823.8|2822.6|2823.8|2822.6|2823.3|2822.1|10
1751635200000|2025-07-04 13:20:00|2824.3|2823.1|2824.3|2823.1|2824.3|2823.1|2823.8|2822.6|30
1751635500000|2025-07-04 13:25:00|2824|2822.8|2824.8|2823.6|2824.8|2823.6|2823.8|2822.6|12
1751635800000|2025-07-04 13:30:00|2824.3|2823.1|2826.3|2825.1|2826.3|2825.1|2824.3|2823.1|90
1751636100000|2025-07-04 13:35:00|2826|2824.8|2825.8|2824.6|2826.3|2825.1|2825.3|2824.1|87
1751636400000|2025-07-04 13:40:00|2826|2824.8|2828.8|2827.6|2828.8|2827.6|2825.8|2824.6|96
1751636700000|2025-07-04 13:45:00|2829|2827.8|2828.3|2827.1|2829.8|2828.6|2828.3|2827.1|67
1751637000000|2025-07-04 13:50:00|2828|2826.8|2829.3|2828.1|2829.5|2828.3|2828|2826.8|54
1751637300000|2025-07-04 13:55:00|2829.5|2828.3|2829.3|2828.1|2829.5|2828.3|2827.8|2826.6|121
1751637600000|2025-07-04 14:00:00|2829.5|2828.3|2829.3|2828.1|2829.8|2828.6|2829|2827.8|26
1751637900000|2025-07-04 14:05:00|2828.8|2827.6|2828.3|2827.1|2828.8|2827.6|2827.3|2826.1|27
1751638200000|2025-07-04 14:10:00|2828|2826.8|2828.8|2827.6|2829.3|2828.1|2827.8|2826.6|14
1751638500000|2025-07-04 14:15:00|2828.3|2827.1|2828.8|2827.6|2829.3|2828.1|2828.3|2827.1|11
1751638800000|2025-07-04 14:20:00|2828.3|2827.1|2827.8|2826.6|2828.5|2827.3|2827.8|2826.6|38
1751639100000|2025-07-04 14:25:00|2827.5|2826.3|2828.3|2827.1|2828.3|2827.1|2827.3|2826.1|55
1751639400000|2025-07-04 14:30:00|2828.8|2827.6|2829.8|2828.6|2829.8|2828.6|2828.8|2827.6|42
1751639700000|2025-07-04 14:35:00|2829.3|2828.1|2828.8|2827.6|2829.3|2828.1|2828.8|2827.6|55
1751640000000|2025-07-04 14:40:00|2828.5|2827.3|2828.8|2827.6|2828.8|2827.6|2828.3|2827.1|35
1751640300000|2025-07-04 14:45:00|2828.5|2827.3|2828.3|2827.1|2829.3|2828.1|2828|2826.8|68
1751640600000|2025-07-04 14:50:00|2827.8|2826.6|2827.8|2826.6|2828.3|2827.1|2827.3|2826.1|82
1751640900000|2025-07-04 14:55:00|2828|2826.8|2827.8|2826.6|2828.3|2827.1|2827.5|2826.3|38
1751641200000|2025-07-04 15:00:00|2828.3|2827.1|2827.8|2826.6|2828.8|2827.6|2827.8|2826.6|29
1751641500000|2025-07-04 15:05:00|2827.5|2826.3|2828.3|2827.1|2828.3|2827.1|2827.5|2826.3|31
1751641800000|2025-07-04 15:10:00|2827.8|2826.6|2827.8|2826.6|2828.3|2827.1|2827.8|2826.6|33
1751642100000|2025-07-04 15:15:00|2827.3|2826.1|2826.8|2825.6|2827.8|2826.6|2826.3|2825.1|37
1751642400000|2025-07-04 15:20:00|2826.3|2825.1|2825.8|2824.6|2826.8|2825.6|2825.8|2824.6|71
1751642700000|2025-07-04 15:25:00|2826|2824.8|2826.3|2825.1|2826.5|2825.3|2825.8|2824.6|103
1751643000000|2025-07-04 15:30:00|2826.8|2825.6|2826.8|2825.6|2827.3|2826.1|2826.3|2825.1|68
1751643300000|2025-07-04 15:35:00|2827|2825.8|2827.8|2826.6|2827.8|2826.6|2826.8|2825.6|20
1751643600000|2025-07-04 15:40:00|2827.5|2826.3|2827.3|2826.1|2828.3|2827.1|2827.3|2826.1|70
1751643900000|2025-07-04 15:45:00|2827.5|2826.3|2827.3|2826.1|2827.8|2826.6|2827.3|2826.1|13
1751644200000|2025-07-04 15:50:00|2827.5|2826.3|2827.8|2826.6|2828.3|2827.1|2827.5|2826.3|12
1751644500000|2025-07-04 15:55:00|2827.5|2826.3|2827.5|2826.3|2827.8|2826.6|2827.3|2826.1|7
1751644800000|2025-07-04 16:00:00|2827.8|2826.6|2827.8|2826.6|2827.8|2826.6|2827.3|2826.1|5
1751645100000|2025-07-04 16:05:00|2827.3|2826.1|2827.8|2826.6|2827.8|2826.6|2827.3|2826.1|3
1751645400000|2025-07-04 16:10:00|2827.3|2826.1|2827.5|2826.3|2827.5|2826.3|2827.3|2826.1|4
1751645700000|2025-07-04 16:15:00|2827.3|2826.1|2826.8|2825.6|2827.8|2826.6|2826.3|2825.1|87
1751646000000|2025-07-04 16:20:00|2827|2825.8|2827.3|2826.1|2827.8|2826.6|2827|2825.8|16
1751646300000|2025-07-04 16:25:00|2827.5|2826.3|2828|2826.8|2828.3|2827.1|2827.3|2826.1|16
1751646600000|2025-07-04 16:30:00|2827.8|2826.6|2827.3|2826.1|2828.3|2827.1|2827.3|2826.1|11
1751646900000|2025-07-04 16:35:00|2826.8|2825.6|2827|2825.8|2827|2825.8|2826.5|2825.3|6
1751647200000|2025-07-04 16:40:00|2826.8|2825.6|2826.8|2825.6|2827.3|2826.1|2826.3|2825.1|28
1751647500000|2025-07-04 16:45:00|2826.5|2825.3|2826.8|2825.6|2827|2825.8|2826.5|2825.3|31
1751647800000|2025-07-04 16:50:00|2826.3|2825.1|2825.3|2824.1|2826.3|2825.1|2825.3|2824.1|5
1751648100000|2025-07-04 16:55:00|2825.5|2824.3|2825.8|2824.6|2825.8|2824.6|2825.3|2824.1|2
1751648400000|2025-07-04 17:00:00|2825.5|2824.3|2824.8|2823.6|2825.5|2824.3|2824.8|2823.6|10
1751648700000|2025-07-04 17:05:00|2824.5|2823.3|2824.8|2823.6|2824.8|2823.6|2824.3|2823.1|11
1751649000000|2025-07-04 17:10:00|2824.5|2823.3|2824|2822.8|2824.8|2823.6|2823.8|2822.6|17
1751649300000|2025-07-04 17:15:00|2824.3|2823.1|2824.8|2823.6|2824.8|2823.6|2824.3|2823.1|13
1751649600000|2025-07-04 17:20:00|2825|2823.8|2825|2823.8|2825.3|2824.1|2825|2823.8|8
1751649900000|2025-07-04 17:25:00|2824.8|2823.6|2824.5|2823.3|2824.8|2823.6|2824.5|2823.3|8
1751650200000|2025-07-04 17:30:00|2824.3|2823.1|2824.8|2823.6|2824.8|2823.6|2824.3|2823.1|3
1751650500000|2025-07-04 17:35:00|2825|2823.8|2824.8|2823.6|2825.3|2824.1|2824.8|2823.6|4
1751650800000|2025-07-04 17:40:00|2825|2823.8|2825.3|2824.1|2825.5|2824.3|2825|2823.8|6
1751651100000|2025-07-04 17:45:00|2825|2823.8|2825.3|2824.1|2825.3|2824.1|2825|2823.8|1
1751651400000|2025-07-04 17:50:00|||||||||2
1751651700000|2025-07-04 17:55:00|2825|2823.8|2825.3|2824.1|2825.3|2824.1|2825|2823.8|3
1751652000000|2025-07-04 18:00:00|2825|2823.8|2825.3|2824.1|2825.3|2824.1|2825|2823.8|2
1751652300000|2025-07-04 18:05:00|||||||||2
1751652600000|2025-07-04 18:10:00|||||||||3
1751652900000|2025-07-04 18:15:00|2825.5|2824.3|2825.8|2824.6|2825.8|2824.6|2825.3|2824.1|5
1751653200000|2025-07-04 18:20:00|2825.5|2824.3|2825.8|2824.6|2825.8|2824.6|2825.5|2824.3|2
1751653500000|2025-07-04 18:25:00|2826|2824.8|2825.8|2824.6|2826|2824.8|2825.8|2824.6|2
1751653800000|2025-07-04 18:30:00|2826|2824.8|2826|2824.8|2826|2824.8|2825.8|2824.6|2
1751654100000|2025-07-04 18:35:00|||||||||1
1751654400000|2025-07-04 18:40:00|2826.3|2825.1|2826.3|2825.1|2826.8|2825.6|2826.3|2825.1|5
1751654700000|2025-07-04 18:45:00|2826.5|2825.3|2826.3|2825.1|2826.8|2825.6|2826|2824.8|12
1751655000000|2025-07-04 18:50:00|||||||||1
1751655300000|2025-07-04 18:55:00|||||||||2
1751655600000|2025-07-04 19:00:00|2825.8|2824.6|2826|2824.8|2826|2824.8|2825.8|2824.6|6
1751655900000|2025-07-04 19:05:00|2826.3|2825.1|2825.8|2824.6|2826.3|2825.1|2825.8|2824.6|3
1751656200000|2025-07-04 19:10:00|2825.3|2824.1|2825.3|2824.1|2825.3|2824.1|2825.3|2824.1|4
1751656500000|2025-07-04 19:15:00|2825.5|2824.3|2826.3|2825.1|2826.3|2825.1|2825.3|2824.1|4
1751656800000|2025-07-04 19:20:00|2826|2824.8|2826|2824.8|2826|2824.8|2826|2824.8|2
1751657100000|2025-07-04 19:25:00|2826.3|2825.1|2826.8|2825.6|2826.8|2825.6|2826|2824.8|6
1751657400000|2025-07-04 19:30:00|||||||||3
1751657700000|2025-07-04 19:35:00|2826.3|2825.1|2826.5|2825.3|2826.8|2825.6|2826.3|2825.1|4
1751658000000|2025-07-04 19:40:00|2826.8|2825.6|2826.5|2825.3|2826.8|2825.6|2826.3|2825.1|4
1751658300000|2025-07-04 19:45:00|2826.8|2825.6|2826.5|2825.3|2826.8|2825.6|2826.5|2825.3|7
1751658600000|2025-07-04 19:50:00|2826.8|2825.6|2826.8|2825.6|2826.8|2825.6|2826.5|2825.3|8
1751658900000|2025-07-04 19:55:00|2827|2825.8|2826.5|2825.3|2827.3|2826.1|2826.3|2825.1|25
1751659200000|2025-07-04 20:00:00|2826.8|2825.6|2827|2825.8|2827|2825.8|2826.8|2825.6|7
1751659500000|2025-07-04 20:05:00|2826.5|2825.3|2826.5|2825.3|2826.8|2825.6|2826.5|2825.3|7
1751659800000|2025-07-04 20:10:00|2826.3|2825.1|2826.3|2825.1|2826.3|2825.1|2826|2824.8|2
1751660100000|2025-07-04 20:15:00|2826.5|2825.3|2826.5|2825.3|2826.5|2825.3|2826.5|2825.3|3
1751661000000|2025-07-04 20:30:00|2826.3|2825.1|2825.5|2824.3|2826.3|2825.1|2825.3|2824.1|41
1751661300000|2025-07-04 20:35:00|2825.3|2824.1|2825.8|2824.6|2826|2824.8|2825.3|2824.1|1
1751661600000|2025-07-04 20:40:00|2826|2824.8|2826.3|2825.1|2826.3|2825.1|2826|2824.8|0
1751661900000|2025-07-04 20:45:00|2825.8|2824.6|2826.5|2825.3|2826.5|2825.3|2825.8|2824.6|43
1751662200000|2025-07-04 20:50:00|2826.8|2825.6|2826.1|2824.1|2826.8|2825.6|2825.8|2824.1|17
1751839200000|2025-07-06 22:00:00|2831.6|2829.6|2831.5|2829.5|2832.8|2830.8|2829.4|2827.4|0
1751839500000|2025-07-06 22:05:00|2831.6|2829.6|2834.6|2832.6|2835.3|2833.3|2831.3|2829.3|0
1751839800000|2025-07-06 22:10:00|2834.7|2832.7|2835.6|2833.6|2836.9|2834.9|2834.6|2832.6|0
1751840100000|2025-07-06 22:15:00|2835.7|2833.7|2835.2|2833.2|2836.4|2834.4|2834.9|2832.9|0
1751840400000|2025-07-06 22:20:00|2835.1|2833.1|2834.8|2832.8|2835.2|2833.2|2834.6|2832.6|0
1751840700000|2025-07-06 22:25:00|2834.7|2832.7|2834|2832|2834.7|2832.7|2833.7|2831.7|0
1751841000000|2025-07-06 22:30:00|2834.2|2832.2|2834.5|2832.5|2834.7|2832.7|2833.7|2831.7|0
1751841300000|2025-07-06 22:35:00|2834.6|2832.6|2835.3|2833.3|2835.3|2833.3|2834.6|2832.6|0
1751841600000|2025-07-06 22:40:00|2835.2|2833.2|2835.2|2833.2|2835.8|2833.8|2835.1|2833.1|0
1751841900000|2025-07-06 22:45:00|2834.9|2832.9|2834.4|2832.4|2835.2|2833.2|2834.4|2832.4|0
1751842200000|2025-07-06 22:50:00|2834.8|2832.8|2835|2833|2835.1|2833.1|2834.4|2832.4|0
1751842500000|2025-07-06 22:55:00|2834.9|2832.9|2835.2|2833.2|2836.2|2834.2|2834.9|2832.9|0
1751842800000|2025-07-06 23:00:00|2835.1|2833.1|2833.6|2831.6|2835.3|2833.3|2833.2|2831.2|0
1751843100000|2025-07-06 23:05:00|2833.3|2831.3|2832|2830|2833.3|2831.3|2832|2830|0
1751843400000|2025-07-06 23:10:00|2832.1|2830.1|2833|2831|2833.1|2831.1|2831.9|2829.9|0
1751843700000|2025-07-06 23:15:00|2832.9|2830.9|2833.9|2831.9|2834.5|2832.5|2832.9|2830.9|0
1751844000000|2025-07-06 23:20:00|2834.1|2832.1|2833.8|2831.8|2835.1|2833.1|2833.8|2831.8|0
1751844300000|2025-07-06 23:25:00|2833.9|2831.9|2832.9|2830.9|2834.1|2832.1|2832.9|2830.9|0
1751844600000|2025-07-06 23:30:00|2833.1|2831.1|2832.8|2830.8|2833.6|2831.6|2830.6|2828.6|0
1751844900000|2025-07-06 23:35:00|2832.7|2830.7|2832.7|2830.7|2833.4|2831.4|2831.7|2829.7|0
1751845200000|2025-07-06 23:40:00|2832.9|2830.9|2829.8|2827.8|2832.9|2830.9|2829|2827|0
1751845500000|2025-07-06 23:45:00|2829.6|2827.6|2830.8|2829.6|2830.8|2829.6|2826.3|2825.1|632
1751845800000|2025-07-06 23:50:00|2831|2829.8|2831.3|2830.1|2832.8|2831.6|2830.8|2829.6|104
1751846100000|2025-07-06 23:55:00|2830.8|2829.6|2826.5|2825.3|2831|2829.8|2826.3|2825.1|356
1751846400000|2025-07-07 00:00:00|2826.3|2825.5|2826.1|2825.3|2830.1|2829.3|2822.6|2821.8|1266
1751846700000|2025-07-07 00:05:00|2826.6|2825.8|2824.6|2823.8|2828.8|2828|2824.1|2823.3|773
1751847000000|2025-07-07 00:10:00|2825.1|2824.3|2822.1|2821.3|2826.1|2825.3|2820.6|2819.8|541
1751847300000|2025-07-07 00:15:00|2821.8|2821|2822.1|2821.3|2823.6|2822.8|2821.1|2820.3|392
1751847600000|2025-07-07 00:20:00|2822.3|2821.5|2822.6|2821.8|2824.6|2823.8|2822.1|2821.3|195
1751847900000|2025-07-07 00:25:00|2823.1|2822.3|2819.2|2818.4|2823.6|2822.8|2817.7|2816.9|452
1751848200000|2025-07-07 00:30:00|2819.7|2818.9|2817.7|2816.9|2820.2|2819.4|2817.7|2816.9|480
1751848500000|2025-07-07 00:35:00|2817.2|2816.4|2816.2|2815.4|2818.2|2817.4|2813.7|2812.9|1813
1751848800000|2025-07-07 00:40:00|2816.7|2815.9|2815.7|2814.9|2818.7|2817.9|2815.2|2814.4|522
1751849100000|2025-07-07 00:45:00|2816.2|2815.4|2818.2|2817.4|2818.7|2817.9|2816.2|2815.4|292
1751849400000|2025-07-07 00:50:00|2818.4|2817.6|2818.4|2817.6|2818.9|2818.1|2817.7|2816.9|226
1751849700000|2025-07-07 00:55:00|2818.2|2817.4|2818.2|2817.4|2818.2|2817.4|2817.2|2816.4|301
1751850000000|2025-07-07 01:00:00|2817.7|2816.9|2816.2|2815.4|2818.9|2818.1|2816.2|2815.4|478
1751850300000|2025-07-07 01:05:00|2816.7|2815.9|2812.4|2811.6|2816.7|2815.9|2811.2|2810.4|607
1751850600000|2025-07-07 01:10:00|2812.7|2811.9|2811.2|2810.4|2813.7|2812.9|2811.2|2810.4|364
1751850900000|2025-07-07 01:15:00|2811.7|2810.9|2814.9|2814.1|2815.2|2814.4|2811.2|2810.4|427
1751851200000|2025-07-07 01:20:00|2815.2|2814.4|2812.2|2811.4|2815.2|2814.4|2812.2|2811.4|328
1751851500000|2025-07-07 01:25:00|2812.7|2811.9|2812.7|2811.9|2813.7|2812.9|2812.2|2811.4|265
1751851800000|2025-07-07 01:30:00|2812.9|2812.1|2811.7|2810.9|2814.7|2813.9|2811.7|2810.9|276
1751852100000|2025-07-07 01:35:00|2812.2|2811.4|2811.2|2810.4|2813.2|2812.4|2810.7|2809.9|199
1751852400000|2025-07-07 01:40:00|2811.4|2810.6|2811.7|2810.9|2812.7|2811.9|2811.4|2810.6|148
1751852700000|2025-07-07 01:45:00|2811.9|2811.1|2814.2|2813.4|2814.7|2813.9|2811.7|2810.9|353
1751853000000|2025-07-07 01:50:00|2814.7|2813.9|2815.7|2814.9|2815.9|2815.1|2814.2|2813.4|203
1751853300000|2025-07-07 01:55:00|2815.9|2815.1|2814.7|2813.9|2816.7|2815.9|2814.7|2813.9|230
1751853600000|2025-07-07 02:00:00|2814.4|2813.6|2813.7|2812.9|2815.2|2814.4|2812.7|2811.9|175
1751853900000|2025-07-07 02:05:00|2813.4|2812.6|2813.2|2812.4|2814.2|2813.4|2812.7|2811.9|198
1751854200000|2025-07-07 02:10:00|2813.4|2812.6|2814.7|2813.9|2814.9|2814.1|2813.4|2812.6|167
1751854500000|2025-07-07 02:15:00|2814.4|2813.6|2816.7|2815.9|2816.7|2815.9|2814.2|2813.4|211
1751854800000|2025-07-07 02:20:00|2816.4|2815.6|2815.7|2814.9|2816.7|2815.9|2815.2|2814.4|188
1751855100000|2025-07-07 02:25:00|2816.2|2815.4|2815.2|2814.4|2816.2|2815.4|2815.2|2814.4|162
1751855400000|2025-07-07 02:30:00|2815.4|2814.2|2814.4|2813.2|2815.4|2814.2|2813.6|2812.4|120
1751855700000|2025-07-07 02:35:00|2814.9|2813.7|2816.4|2815.2|2816.4|2815.2|2814.4|2813.2|116
1751856000000|2025-07-07 02:40:00|2816.1|2814.9|2816.4|2815.2|2816.9|2815.7|2815.9|2814.7|69
1751856300000|2025-07-07 02:45:00|2816.6|2815.4|2816.9|2815.7|2817.4|2816.2|2816.4|2815.2|62
1751856600000|2025-07-07 02:50:00|2816.6|2815.4|2816.9|2815.7|2817.4|2816.2|2816.6|2815.4|52
1751856900000|2025-07-07 02:55:00|2816.6|2815.4|2815.4|2814.2|2816.6|2815.4|2815.4|2814.2|101
1751857200000|2025-07-07 03:00:00|2814.9|2813.7|2813.1|2811.9|2815.4|2814.2|2813.1|2811.9|70
1751857500000|2025-07-07 03:05:00|2813.4|2812.2|2813.6|2812.4|2813.9|2812.7|2813.4|2812.2|92
1751857800000|2025-07-07 03:10:00|2813.9|2812.7|2813.9|2812.7|2814.4|2813.2|2813.9|2812.7|56
1751858100000|2025-07-07 03:15:00|2813.6|2812.4|2814.4|2813.2|2814.4|2813.2|2813.4|2812.2|109
1751858400000|2025-07-07 03:20:00|2814.1|2812.9|2814.1|2812.9|2814.4|2813.2|2813.9|2812.7|51
1751858700000|2025-07-07 03:25:00|2814.4|2813.2|2814.4|2813.2|2814.4|2813.2|2813.4|2812.2|161
1751859000000|2025-07-07 03:30:00|2814.2|2813.4|2814.2|2813.4|2815.2|2814.4|2813.9|2813.1|432
1751859300000|2025-07-07 03:35:00|2813.7|2812.9|2814.2|2813.4|2815.2|2814.4|2813.7|2812.9|204
1751859600000|2025-07-07 03:40:00|2814.4|2813.6|2815.7|2814.9|2815.7|2814.9|2814.2|2813.4|135
1751859900000|2025-07-07 03:45:00|2815.9|2815.1|2815.2|2814.4|2815.9|2815.1|2815.2|2814.4|208
1751860200000|2025-07-07 03:50:00|2815.7|2814.9|2815.7|2814.9|2815.9|2815.1|2815.2|2814.4|183
1751860500000|2025-07-07 03:55:00|2815.2|2814.4|2815.7|2814.9|2815.9|2815.1|2814.9|2814.1|128
1751860800000|2025-07-07 04:00:00|2815.4|2814.6|2817.2|2816.4|2817.2|2816.4|2815.2|2814.4|402
1751861100000|2025-07-07 04:05:00|2817.4|2816.6|2816.2|2815.4|2817.7|2816.9|2815.7|2814.9|125
1751861400000|2025-07-07 04:10:00|2816.7|2815.9|2816.2|2815.4|2816.7|2815.9|2815.7|2814.9|118
1751861700000|2025-07-07 04:15:00|2816.4|2815.6|2816.7|2815.9|2816.7|2815.9|2816.2|2815.4|215
1751862000000|2025-07-07 04:20:00|2816.4|2815.6|2816.7|2815.9|2816.7|2815.9|2815.7|2814.9|88
1751862300000|2025-07-07 04:25:00|2816.2|2815.4|2817.2|2816.4|2817.2|2816.4|2816.2|2815.4|166
1751862600000|2025-07-07 04:30:00|2816.7|2815.9|2816.7|2815.9|2817.2|2816.4|2816.7|2815.9|121
1751862900000|2025-07-07 04:35:00|2816.2|2815.4|2814.2|2813.4|2816.7|2815.9|2814.2|2813.4|193
1751863200000|2025-07-07 04:40:00|2814.7|2813.9|2813.9|2813.1|2815.2|2814.4|2813.7|2812.9|198
1751863500000|2025-07-07 04:45:00|2813.7|2812.9|2812.7|2811.9|2813.9|2813.1|2812.7|2811.9|229
1751863800000|2025-07-07 04:50:00|2813.2|2812.4|2813.2|2812.4|2813.2|2812.4|2812.7|2811.9|182
1751864100000|2025-07-07 04:55:00|2812.9|2812.1|2812.2|2811.4|2813.2|2812.4|2812.2|2811.4|223
1751864400000|2025-07-07 05:00:00|2811.9|2811.1|2811.2|2810.4|2812.2|2811.4|2810.7|2809.9|492
1751864700000|2025-07-07 05:05:00|2810.9|2810.1|2811.2|2810.4|2811.2|2810.4|2809.9|2809.1|313
1751865000000|2025-07-07 05:10:00|2810.7|2809.9|2810.7|2809.9|2811.2|2810.4|2810.7|2809.9|252
1751865300000|2025-07-07 05:15:00|2811.2|2810.4|2811.7|2810.9|2811.7|2810.9|2810.7|2809.9|137
1751865600000|2025-07-07 05:20:00|2811.9|2811.1|2812.2|2811.4|2812.2|2811.4|2811.7|2810.9|201
1751865900000|2025-07-07 05:25:00|2811.9|2811.1|2811.2|2810.4|2812.2|2811.4|2810.7|2809.9|279
1751866200000|2025-07-07 05:30:00|2810.7|2809.9|2810.7|2809.9|2811.2|2810.4|2810.7|2809.9|248
1751866500000|2025-07-07 05:35:00|2811.2|2810.4|2811.7|2810.9|2812.2|2811.4|2811.2|2810.4|283
1751866800000|2025-07-07 05:40:00|2811.4|2810.6|2812.7|2811.9|2812.7|2811.9|2811.2|2810.4|174
1751867100000|2025-07-07 05:45:00|2812.2|2811.4|2811.7|2810.9|2812.2|2811.4|2811.4|2810.6|204
1751867400000|2025-07-07 05:50:00|2812.2|2811.4|2811.2|2810.4|2812.2|2811.4|2811.2|2810.4|214
1751867700000|2025-07-07 05:55:00|2810.7|2809.9|2810.7|2809.9|2810.7|2809.9|2810.2|2809.4|231
1751868000000|2025-07-07 06:00:00|2810.4|2809.6|2810.2|2809.4|2811.2|2810.4|2809.2|2808.4|445
1751868300000|2025-07-07 06:05:00|2810.7|2809.9|2811.2|2810.4|2811.2|2810.4|2809.7|2808.9|397
1751868600000|2025-07-07 06:10:00|2810.7|2809.9|2810.2|2809.4|2810.7|2809.9|2809.7|2808.9|203
1751868900000|2025-07-07 06:15:00|2809.7|2808.9|2808.7|2807.9|2809.7|2808.9|2808.2|2807.4|462
1751869200000|2025-07-07 06:20:00|2809.2|2808.4|2807.7|2806.9|2809.2|2808.4|2807.2|2806.4|631
1751869500000|2025-07-07 06:25:00|2807.4|2806.6|2810.2|2809.4|2810.2|2809.4|2807.2|2806.4|1548
1751869800000|2025-07-07 06:30:00|2810.4|2809.6|2810.2|2809.4|2812.7|2811.9|2809.2|2808.4|2198
1751870100000|2025-07-07 06:35:00|2809.7|2808.9|2810.1|2808.1|2810.2|2809.4|2807.7|2806.9|566
1751870400000|2025-07-07 06:40:00|2810|2808|2808.9|2806.9|2810.8|2808.8|2808.9|2806.9|3
1751870700000|2025-07-07 06:45:00|2809|2807|2808.7|2806.7|2809.2|2807.2|2808.4|2806.4|293
1751871000000|2025-07-07 06:50:00|2808.5|2806.5|2810.2|2808.2|2810.3|2808.3|2808.4|2806.4|0
1751871300000|2025-07-07 06:55:00|2810.3|2808.3|2810.5|2808.5|2810.9|2808.9|2810.1|2808.1|0
1751871600000|2025-07-07 07:00:00|2810.6|2808.6|2811.9|2809.9|2812|2810|2810.5|2808.5|0
1751871900000|2025-07-07 07:05:00|2811.6|2809.6|2810.7|2808.7|2812|2810|2810.7|2808.7|0
1751872200000|2025-07-07 07:10:00|2810.5|2808.5|2812.1|2810.1|2812.2|2810.2|2810.5|2808.5|0
1751872500000|2025-07-07 07:15:00|2811.8|2809.8|2810.8|2808.8|2812.1|2810.1|2810.7|2808.7|0
1751872800000|2025-07-07 07:20:00|2811|2809|2811.3|2809.3|2812.1|2810.1|2810.7|2808.7|0
1751873100000|2025-07-07 07:25:00|2811.2|2809.2|2808.7|2806.7|2811.2|2809.2|2808.7|2806.7|0
1751873400000|2025-07-07 07:30:00|2808.8|2806.8|2808.5|2806.5|2808.9|2806.9|2807.7|2805.7|0
1751873700000|2025-07-07 07:35:00|2808.6|2806.6|2809.7|2807.7|2809.8|2807.8|2808.6|2806.6|0
1751874000000|2025-07-07 07:40:00|2809.8|2807.8|2810.8|2808.8|2810.9|2808.9|2809.5|2807.5|0
1751874300000|2025-07-07 07:45:00|2810.9|2808.9|2810.5|2808.5|2811.5|2809.5|2810.5|2808.5|0
1751874600000|2025-07-07 07:50:00|2810.6|2808.6|2811.3|2809.3|2811.7|2809.7|2810.5|2808.5|0
1751874900000|2025-07-07 07:55:00|2811.4|2809.4|2811.7|2809.7|2811.9|2809.9|2811|2809|0
1751875200000|2025-07-07 08:00:00|2811.6|2809.6|2813.9|2812.7|2813.9|2812.7|2810.4|2809.2|268
1751875500000|2025-07-07 08:05:00|2814.4|2813.2|2814.1|2812.9|2814.9|2813.7|2813.4|2812.2|213
1751875800000|2025-07-07 08:10:00|2813.9|2812.7|2813.4|2812.2|2813.9|2812.7|2812.4|2811.2|95
1751876100000|2025-07-07 08:15:00|2812.9|2811.7|2813.4|2812.2|2813.9|2812.7|2812.1|2810.9|79
1751876400000|2025-07-07 08:20:00|2813.1|2811.9|2813.9|2812.7|2814.1|2812.9|2812.4|2811.2|103
1751876700000|2025-07-07 08:25:00|2813.6|2812.4|2813.4|2812.2|2814.4|2813.2|2813.4|2812.2|92
1751877000000|2025-07-07 08:30:00|2812.9|2811.7|2813.6|2812.4|2813.6|2812.4|2812.4|2811.2|69
1751877300000|2025-07-07 08:35:00|2813.4|2812.2|2814.9|2813.7|2814.9|2813.7|2813.4|2812.2|56
1751877600000|2025-07-07 08:40:00|2814.4|2813.2|2814.9|2813.7|2814.9|2813.7|2813.9|2812.7|131
1751877900000|2025-07-07 08:45:00|2815.4|2814.2|2814.4|2813.2|2815.4|2814.2|2814.4|2813.2|92
1751878200000|2025-07-07 08:50:00|2814.9|2813.7|2814.9|2813.7|2814.9|2813.7|2813.9|2812.7|46
1751878500000|2025-07-07 08:55:00|2815.1|2813.9|2814.4|2813.2|2815.4|2814.2|2814.4|2813.2|69
1751878800000|2025-07-07 09:00:00|2814.6|2813.4|2814.4|2813.2|2815.4|2814.2|2813.9|2812.7|38
1751879100000|2025-07-07 09:05:00|2814.6|2813.4|2814.9|2813.7|2815.4|2814.2|2814.4|2813.2|41
1751879400000|2025-07-07 09:10:00|2815.4|2814.2|2815.9|2814.7|2816.4|2815.2|2814.9|2813.7|68
1751879700000|2025-07-07 09:15:00|2816.4|2815.2|2816.4|2815.2|2816.6|2815.4|2815.9|2814.7|33
1751880000000|2025-07-07 09:20:00|2816.6|2815.4|2816.9|2815.7|2816.9|2815.7|2815.9|2814.7|40
1751880300000|2025-07-07 09:25:00|2816.4|2815.2|2816.4|2815.2|2816.9|2815.7|2816.4|2815.2|42
1751880600000|2025-07-07 09:30:00|2816.6|2815.4|2816.9|2815.7|2816.9|2815.7|2815.9|2814.7|35
1751880900000|2025-07-07 09:35:00|2817.1|2815.9|2817.9|2816.7|2817.9|2816.7|2816.9|2815.7|57
1751881200000|2025-07-07 09:40:00|2818.1|2816.9|2817.4|2816.2|2818.4|2817.2|2817.4|2816.2|26
1751881500000|2025-07-07 09:45:00|2817.6|2816.4|2817.9|2816.7|2818.1|2816.9|2817.4|2816.2|38
1751881800000|2025-07-07 09:50:00|2818.4|2817.2|2819.1|2817.9|2819.1|2817.9|2818.4|2817.2|46
1751882100000|2025-07-07 09:55:00|2818.9|2817.7|2820.4|2819.2|2820.6|2819.4|2818.9|2817.7|41
1751882400000|2025-07-07 10:00:00|2819.9|2818.7|2819.9|2818.7|2820.4|2819.2|2819.9|2818.7|36
1751882700000|2025-07-07 10:05:00|2820.1|2818.9|2820.4|2819.2|2820.6|2819.4|2819.9|2818.7|25
1751883000000|2025-07-07 10:10:00|2820.6|2819.4|2821.4|2820.2|2821.9|2820.7|2820.6|2819.4|75
1751883300000|2025-07-07 10:15:00|2820.9|2819.7|2821.4|2820.2|2821.4|2820.2|2820.4|2819.2|45
1751883600000|2025-07-07 10:20:00|2821.9|2820.7|2821.9|2820.7|2821.9|2820.7|2820.9|2819.7|32
1751883900000|2025-07-07 10:25:00|2821.6|2820.4|2822.4|2821.2|2822.4|2821.2|2821.4|2820.2|22
1751884200000|2025-07-07 10:30:00|2821.9|2820.7|2822.4|2821.2|2822.9|2821.7|2821.9|2820.7|31
1751884500000|2025-07-07 10:35:00|2822.6|2821.4|2822.4|2821.2|2822.9|2821.7|2822.4|2821.2|26
1751884800000|2025-07-07 10:40:00|2821.9|2820.7|2822.4|2821.2|2822.4|2821.2|2821.9|2820.7|50
1751885100000|2025-07-07 10:45:00|2821.9|2820.7|2821.9|2820.7|2822.4|2821.2|2821.4|2820.2|30
1751885400000|2025-07-07 10:50:00|2821.4|2820.2|2821.9|2820.7|2822.4|2821.2|2821.4|2820.2|43
1751885700000|2025-07-07 10:55:00|2822.1|2820.9|2822.4|2821.2|2822.4|2821.2|2821.9|2820.7|25
1751886000000|2025-07-07 11:00:00|2822.9|2821.7|2822.9|2821.7|2822.9|2821.7|2822.4|2821.2|28
1751886300000|2025-07-07 11:05:00|2822.4|2821.2|2822.4|2821.2|2822.6|2821.4|2821.9|2820.7|36
1751886600000|2025-07-07 11:10:00|2822.6|2821.4|2822.4|2821.2|2822.6|2821.4|2822.4|2821.2|33
1751886900000|2025-07-07 11:15:00|2822.1|2820.9|2821.9|2820.7|2822.4|2821.2|2821.9|2820.7|4
1751887200000|2025-07-07 11:20:00|2822.1|2820.9|2822.4|2821.2|2822.4|2821.2|2821.9|2820.7|9
1751887500000|2025-07-07 11:25:00|2822.6|2821.4|2822.4|2821.2|2822.9|2821.7|2822.4|2821.2|22
1751887800000|2025-07-07 11:30:00|2822.1|2820.9|2821.9|2820.7|2822.4|2821.2|2821.9|2820.7|11
1751888100000|2025-07-07 11:35:00|2822.1|2820.9|2821.9|2820.7|2822.4|2821.2|2821.9|2820.7|12
1751888400000|2025-07-07 11:40:00|2821.6|2820.4|2822.9|2821.7|2822.9|2821.7|2821.6|2820.4|30
1751888700000|2025-07-07 11:45:00|2822.6|2821.4|2824.9|2823.7|2824.9|2823.7|2822.4|2821.2|108
1751889000000|2025-07-07 11:50:00|2824.4|2823.2|2824.9|2823.7|2825.1|2823.9|2824.4|2823.2|63
1751889300000|2025-07-07 11:55:00|2825.1|2823.9|2825.4|2824.2|2825.9|2824.7|2824.9|2823.7|74
1751889600000|2025-07-07 12:00:00|2824.9|2823.7|2824.4|2823.2|2825.1|2823.9|2824.4|2823.2|35
1751889900000|2025-07-07 12:05:00|2824.6|2823.4|2824.9|2823.7|2825.1|2823.9|2824.4|2823.2|53
1751890200000|2025-07-07 12:10:00|2824.6|2823.4|2826.1|2824.9|2826.4|2825.2|2824.4|2823.2|53
1751890500000|2025-07-07 12:15:00|2825.9|2824.7|2826.4|2825.2|2827.1|2825.9|2825.9|2824.7|92
1751890800000|2025-07-07 12:20:00|2826.9|2825.7|2826.9|2825.7|2826.9|2825.7|2826.4|2825.2|36
1751891100000|2025-07-07 12:25:00|2826.6|2825.4|2826.4|2825.2|2826.9|2825.7|2825.9|2824.7|30
1751891400000|2025-07-07 12:30:00|2826.1|2824.9|2826.4|2825.2|2826.9|2825.7|2825.9|2824.7|38
1751891700000|2025-07-07 12:35:00|2826.6|2825.4|2825.9|2824.7|2826.6|2825.4|2825.4|2824.2|20
1751892000000|2025-07-07 12:40:00|2825.6|2824.4|2825.4|2824.2|2825.9|2824.7|2825.4|2824.2|19
1751892300000|2025-07-07 12:45:00|2825.1|2823.9|2824.9|2823.7|2825.4|2824.2|2824.6|2823.4|13
1751892600000|2025-07-07 12:50:00|2824.4|2823.2|2824.1|2822.9|2824.9|2823.7|2823.9|2822.7|67
1751892900000|2025-07-07 12:55:00|2823.9|2822.7|2823.9|2822.7|2824.4|2823.2|2823.9|2822.7|16
1751893200000|2025-07-07 13:00:00|2824.1|2822.9|2823.6|2822.4|2824.4|2823.2|2823.1|2821.9|83
1751893500000|2025-07-07 13:05:00|2823.4|2822.2|2824.4|2823.2|2824.4|2823.2|2823.4|2822.2|22
1751893800000|2025-07-07 13:10:00|2824.9|2823.7|2824.9|2823.7|2825.4|2824.2|2824.1|2822.9|88
1751894100000|2025-07-07 13:15:00|2825.1|2823.9|2825.9|2824.7|2825.9|2824.7|2824.9|2823.7|72
1751894400000|2025-07-07 13:20:00|2825.6|2824.4|2825.9|2824.7|2825.9|2824.7|2825.6|2824.4|32
1751894700000|2025-07-07 13:25:00|2826.4|2825.2|2826.4|2825.2|2826.9|2825.7|2826.4|2825.2|42
1751895000000|2025-07-07 13:30:00|2826.6|2825.4|2829.4|2828.2|2829.4|2828.2|2826.6|2825.4|272
1751895300000|2025-07-07 13:35:00|2829.6|2828.4|2829.9|2828.7|2829.9|2828.7|2828.9|2827.7|47
1751895600000|2025-07-07 13:40:00|2829.6|2828.4|2830.4|2829.2|2830.9|2829.7|2829.4|2828.2|108
1751895900000|2025-07-07 13:45:00|2830.1|2828.9|2831.4|2830.2|2831.9|2830.7|2829.9|2828.7|116
1751896200000|2025-07-07 13:50:00|2831.9|2830.7|2831.6|2830.4|2832.9|2831.7|2831.4|2830.2|158
1751896500000|2025-07-07 13:55:00|2831.4|2830.2|2830.4|2829.2|2831.6|2830.4|2829.9|2828.7|68
1751896800000|2025-07-07 14:00:00|2830.9|2829.7|2828.9|2827.7|2830.9|2829.7|2828.9|2827.7|86
1751897100000|2025-07-07 14:05:00|2829.1|2827.9|2828.4|2827.2|2829.4|2828.2|2828.4|2827.2|54
1751897400000|2025-07-07 14:10:00|2828.9|2827.7|2827.9|2826.7|2828.9|2827.7|2827.9|2826.7|65
1751897700000|2025-07-07 14:15:00|2828.1|2826.9|2825.9|2824.7|2828.1|2826.9|2825.6|2824.4|317
1751898000000|2025-07-07 14:20:00|2825.4|2824.2|2824.9|2823.7|2825.4|2824.2|2823.9|2822.7|256
1751898300000|2025-07-07 14:25:00|2825.4|2824.2|2824.9|2823.7|2825.9|2824.7|2824.4|2823.2|79
1751898600000|2025-07-07 14:30:00|2825.1|2823.9|2823.4|2822.2|2825.4|2824.2|2823.4|2822.2|102
1751898900000|2025-07-07 14:35:00|2823.1|2821.9|2823.6|2822.4|2823.9|2822.7|2822.9|2821.7|134
1751899200000|2025-07-07 14:40:00|2823.4|2822.2|2825.4|2824.2|2825.9|2824.7|2823.4|2822.2|44
1751899500000|2025-07-07 14:45:00|2825.6|2824.4|2825.9|2824.7|2826.4|2825.2|2825.4|2824.2|36
1751899800000|2025-07-07 14:50:00|2826.1|2824.9|2824.9|2823.7|2826.4|2825.2|2823.4|2822.2|71
1751900100000|2025-07-07 14:55:00|2824.6|2823.4|2824.9|2823.7|2825.4|2824.2|2823.9|2822.7|25
1751900400000|2025-07-07 15:00:00|2825.1|2823.9|2824.9|2823.7|2825.4|2824.2|2824.4|2823.2|52
1751900700000|2025-07-07 15:05:00|2825.1|2823.9|2824.9|2823.7|2825.4|2824.2|2824.4|2823.2|79
1751901000000|2025-07-07 15:10:00|2825.1|2823.9|2824.4|2823.2|2825.4|2824.2|2824.4|2823.2|76
1751901300000|2025-07-07 15:15:00|2824.6|2823.4|2823.9|2822.7|2824.9|2823.7|2823.9|2822.7|70
1751901600000|2025-07-07 15:20:00|2823.4|2822.2|2823.9|2822.7|2824.4|2823.2|2823.1|2821.9|81
1751901900000|2025-07-07 15:25:00|2824.4|2823.2|2824.4|2823.2|2825.4|2824.2|2823.9|2822.7|78
1751902200000|2025-07-07 15:30:00|2824.9|2823.7|2825.4|2824.2|2825.4|2824.2|2824.4|2823.2|105
1751902500000|2025-07-07 15:35:00|2825.1|2823.9|2825.9|2824.7|2825.9|2824.7|2825.1|2823.9|30
1751902800000|2025-07-07 15:40:00|2825.4|2824.2|2824.4|2823.2|2825.9|2824.7|2824.4|2823.2|47
1751903100000|2025-07-07 15:45:00|2824.6|2823.4|2822.4|2821.2|2824.9|2823.7|2822.1|2820.9|77
1751903400000|2025-07-07 15:50:00|2822.6|2821.4|2823.1|2821.9|2823.1|2821.9|2821.9|2820.7|40
1751903700000|2025-07-07 15:55:00|2823.4|2822.2|2824.4|2823.2|2824.9|2823.7|2822.9|2821.7|51
1751904000000|2025-07-07 16:00:00|2824.9|2823.7|2825.4|2824.2|2825.9|2824.7|2824.9|2823.7|56
1751904300000|2025-07-07 16:05:00|2825.9|2824.7|2825.9|2824.7|2826.4|2825.2|2825.9|2824.7|86
1751904600000|2025-07-07 16:10:00|2825.4|2824.2|2824.9|2823.7|2825.4|2824.2|2824.4|2823.2|90
1751904900000|2025-07-07 16:15:00|2824.4|2823.2|2821.4|2820.2|2825.4|2824.2|2819.4|2818.2|375
1751905200000|2025-07-07 16:20:00|2820.9|2819.7|2810.9|2809.7|2821.4|2820.2|2806.9|2805.7|908
1751905500000|2025-07-07 16:25:00|2810.6|2809.4|2809.9|2808.7|2811.9|2810.7|2806.9|2805.7|302
1751905800000|2025-07-07 16:30:00|2809.6|2808.4|2814.4|2813.2|2814.9|2813.7|2809.6|2808.4|218
1751906100000|2025-07-07 16:35:00|2814.9|2813.7|2814.4|2813.2|2816.4|2815.2|2813.9|2812.7|192
1751906400000|2025-07-07 16:40:00|2814.6|2813.4|2813.9|2812.7|2814.9|2813.7|2812.9|2811.7|123
1751906700000|2025-07-07 16:45:00|2814.4|2813.2|2812.4|2811.2|2814.4|2813.2|2811.9|2810.7|172
1751907000000|2025-07-07 16:50:00|2812.1|2810.9|2809.9|2808.7|2813.1|2811.9|2809.9|2808.7|94
1751907300000|2025-07-07 16:55:00|2810.4|2809.2|2810.4|2809.2|2811.4|2810.2|2808.9|2807.7|152
1751907600000|2025-07-07 17:00:00|2810.6|2809.4|2809.9|2808.7|2812.9|2811.7|2809.4|2808.2|100
1751907900000|2025-07-07 17:05:00|2809.4|2808.2|2811.9|2810.7|2811.9|2810.7|2808.9|2807.7|151
1751908200000|2025-07-07 17:10:00|2811.4|2810.2|2813.9|2812.7|2813.9|2812.7|2811.4|2810.2|74
1751908500000|2025-07-07 17:15:00|2813.6|2812.4|2815.1|2813.9|2815.1|2813.9|2812.9|2811.7|38
1751908800000|2025-07-07 17:20:00|2815.4|2814.2|2812.9|2811.7|2815.9|2814.7|2812.9|2811.7|111
1751909100000|2025-07-07 17:25:00|2813.1|2811.9|2811.9|2810.7|2813.4|2812.2|2810.9|2809.7|124
1751909400000|2025-07-07 17:30:00|2812.4|2811.2|2813.4|2812.2|2821.4|2820.2|2812.4|2811.2|596
1751909700000|2025-07-07 17:35:00|2813.6|2812.4|2809.9|2808.7|2813.9|2812.7|2809.9|2808.7|269
1751910000000|2025-07-07 17:40:00|2809.6|2808.4|2809.9|2808.7|2810.6|2809.4|2808.4|2807.2|125
1751910300000|2025-07-07 17:45:00|2810.1|2808.9|2809.9|2808.7|2810.9|2809.7|2808.9|2807.7|88
1751910600000|2025-07-07 17:50:00|2810.1|2808.9|2808.9|2807.7|2810.4|2809.2|2808.1|2806.9|117
1751910900000|2025-07-07 17:55:00|2808.4|2807.2|2809.9|2808.7|2810.4|2809.2|2808.4|2807.2|70
1751911200000|2025-07-07 18:00:00|2809.4|2808.2|2810.1|2808.9|2810.9|2809.7|2809.4|2808.2|70
1751911500000|2025-07-07 18:05:00|2810.4|2809.2|2810.9|2809.7|2811.4|2810.2|2809.9|2808.7|42
1751911800000|2025-07-07 18:10:00|2811.1|2809.9|2809.9|2808.7|2811.4|2810.2|2809.4|2808.2|30
1751912100000|2025-07-07 18:15:00|2809.6|2808.4|2806.1|2804.9|2809.9|2808.7|2805.9|2804.7|199
1751912400000|2025-07-07 18:20:00|2805.9|2804.7|2803.9|2802.7|2806.4|2805.2|2801.9|2800.7|163
1751912700000|2025-07-07 18:25:00|2803.4|2802.2|2800.9|2799.7|2804.9|2803.7|2800.6|2799.4|172
1751913000000|2025-07-07 18:30:00|2801.4|2800.2|2801.6|2800.4|2801.9|2800.7|2800.4|2799.2|148
1751913300000|2025-07-07 18:35:00|2801.4|2800.2|2805.9|2804.7|2805.9|2804.7|2801.4|2800.2|135
1751913600000|2025-07-07 18:40:00|2805.4|2804.2|2807.9|2806.7|2808.4|2807.2|2805.4|2804.2|91
1751913900000|2025-07-07 18:45:00|2808.4|2807.2|2808.9|2807.7|2809.4|2808.2|2808.4|2807.2|56
1751914200000|2025-07-07 18:50:00|2809.4|2808.2|2809.4|2808.2|2809.9|2808.7|2808.9|2807.7|65
1751914500000|2025-07-07 18:55:00|2809.9|2808.7|2810.9|2809.7|2810.9|2809.7|2809.9|2808.7|61
1751914800000|2025-07-07 19:00:00|2810.4|2809.2|2810.4|2809.2|2811.4|2810.2|2810.4|2809.2|50
1751915100000|2025-07-07 19:05:00|2809.9|2808.7|2809.4|2808.2|2810.4|2809.2|2808.9|2807.7|89
1751915400000|2025-07-07 19:10:00|2809.9|2808.7|2809.9|2808.7|2810.9|2809.7|2809.4|2808.2|74
1751915700000|2025-07-07 19:15:00|2810.1|2808.9|2810.9|2809.7|2810.9|2809.7|2810.1|2808.9|97
1751916000000|2025-07-07 19:20:00|2810.4|2809.2|2809.4|2808.2|2810.9|2809.7|2809.4|2808.2|107
1751916300000|2025-07-07 19:25:00|2809.1|2807.9|2807.4|2806.2|2809.4|2808.2|2807.4|2806.2|122
1751916600000|2025-07-07 19:30:00|2807.9|2806.7|2807.4|2806.2|2808.1|2806.9|2807.4|2806.2|85
1751916900000|2025-07-07 19:35:00|2807.6|2806.4|2806.9|2805.7|2807.9|2806.7|2806.9|2805.7|52
1751917200000|2025-07-07 19:40:00|2807.1|2805.9|2806.4|2805.2|2807.4|2806.2|2805.4|2804.2|178
1751917500000|2025-07-07 19:45:00|2806.9|2805.7|2806.4|2805.2|2806.9|2805.7|2804.9|2803.7|231
1751917800000|2025-07-07 19:50:00|2806.1|2804.9|2805.4|2804.2|2806.9|2805.7|2804.9|2803.7|154
1751918100000|2025-07-07 19:55:00|2805.9|2804.7|2807.6|2806.4|2808.1|2806.9|2804.9|2803.7|145
1751918400000|2025-07-07 20:00:00|2807.4|2806.2|2806.1|2804.9|2807.9|2806.7|2805.9|2804.7|27
1751918700000|2025-07-07 20:05:00|2805.9|2804.7|2804.9|2803.7|2806.4|2805.2|2804.4|2803.2|8
1751919000000|2025-07-07 20:10:00|2804.6|2803.4|2804.9|2803.7|2804.9|2803.7|2804.4|2803.2|3
1751919300000|2025-07-07 20:15:00|2804.6|2803.4|2805.4|2804.2|2805.9|2804.7|2804.6|2803.4|3
1751919600000|2025-07-07 20:20:00|2805.6|2804.4|2805.9|2804.7|2805.9|2804.7|2805.4|2804.2|3
1751919900000|2025-07-07 20:25:00|2805.6|2804.4|2805.4|2804.2|2805.6|2804.4|2805.1|2803.9|1
1751920200000|2025-07-07 20:30:00|2805.1|2803.9|2804.1|2802.9|2805.1|2803.9|2803.9|2802.7|14
1751920500000|2025-07-07 20:35:00|2804.4|2803.2|2803.6|2802.4|2804.6|2803.4|2803.6|2802.4|1
1751920800000|2025-07-07 20:40:00|2803.4|2802.2|2801.9|2800.7|2803.4|2802.2|2801.9|2800.7|17
1751921100000|2025-07-07 20:45:00|2801.6|2800.4|2800.4|2799.2|2801.9|2800.7|2800.4|2799.2|20
1751921400000|2025-07-07 20:50:00|2800.6|2799.4|2802.4|2800.4|2802.4|2800.4|2800.4|2799.2|22
1751921700000|2025-07-07 20:55:00|2802.3|2800.3|2802.4|2800.4|2803|2801|2802.1|2800.1|0
1751922000000|2025-07-07 21:00:00|2802.5|2800.5|2802.6|2800.6|2803.2|2801.2|2802.5|2800.5|2
1751922300000|2025-07-07 21:05:00|2802.5|2800.5|2802.5|2800.5|2802.5|2800.5|2802.4|2800.4|0
1751922600000|2025-07-07 21:10:00|2802.4|2800.4|2802.4|2800.4|2802.4|2800.4|2802.4|2800.4|0
1751922900000|2025-07-07 21:15:00|2802.5|2800.5|2802.5|2800.5|2802.5|2800.5|2802.5|2800.5|0
1751923200000|2025-07-07 21:20:00|2802.4|2800.4|2802.4|2800.4|2802.5|2800.5|2802.2|2800.2|0
1751923500000|2025-07-07 21:25:00|2802.5|2800.5|2802.2|2800.2|2802.5|2800.5|2802.2|2800.2|0
1751923800000|2025-07-07 21:30:00|2802.3|2800.3|2802.2|2800.2|2802.3|2800.3|2802.2|2800.2|0
1751924100000|2025-07-07 21:35:00|2802.3|2800.3|2802.2|2800.2|2802.3|2800.3|2802.2|2800.2|0
1751924400000|2025-07-07 21:40:00|2802.3|2800.3|2802.3|2800.3|2802.3|2800.3|2802.2|2800.2|0
1751924700000|2025-07-07 21:45:00|2802.2|2800.2|2802.2|2800.2|2802.2|2800.2|2802.2|2800.2|0
1751925000000|2025-07-07 21:50:00|2802.1|2800.1|2802.2|2800.2|2802.2|2800.2|2802|2800|0
1751925600000|2025-07-07 22:00:00|2802.3|2800.3|2802.4|2800.4|2803.9|2801.9|2802|2800|0
1751925900000|2025-07-07 22:05:00|2802.5|2800.5|2803.2|2801.2|2803.2|2801.2|2802.5|2800.5|0
1751926200000|2025-07-07 22:10:00|2803|2801|2802.1|2800.1|2803.2|2801.2|2802|2800|0
1751926500000|2025-07-07 22:15:00|2801.9|2799.9|2801.6|2799.6|2802.1|2800.1|2801.6|2799.6|0
1751926800000|2025-07-07 22:20:00|2801.7|2799.7|2801.1|2799.1|2801.8|2799.8|2800.9|2798.9|0
1751927100000|2025-07-07 22:25:00|2801|2799|2801.3|2799.3|2801.6|2799.6|2801|2799|0
1751927400000|2025-07-07 22:30:00|2801.4|2799.4|2802.2|2800.2|2802.4|2800.4|2801.4|2799.4|0
1751927700000|2025-07-07 22:35:00|2802.3|2800.3|2802.5|2800.5|2802.5|2800.5|2801.9|2799.9|0
1751928000000|2025-07-07 22:40:00|2802.4|2800.4|2803.6|2801.6|2804.1|2802.1|2802.4|2800.4|0
1751928300000|2025-07-07 22:45:00|2803.8|2801.8|2802.9|2800.9|2803.8|2801.8|2801.8|2799.8|0
1751928600000|2025-07-07 22:50:00|2802.8|2800.8|2802.9|2800.9|2802.9|2800.9|2802.5|2800.5|0
1751928900000|2025-07-07 22:55:00|2802.7|2800.7|2802.8|2800.8|2802.9|2800.9|2802.4|2800.4|0
1751929200000|2025-07-07 23:00:00|2802.9|2800.9|2802.7|2800.7|2803.1|2801.1|2802.1|2800.1|0
1751929500000|2025-07-07 23:05:00|2802.6|2800.6|2803.3|2801.3|2803.5|2801.5|2802.5|2800.5|0
1751929800000|2025-07-07 23:10:00|2803.1|2801.1|2802.9|2800.9|2803.3|2801.3|2802.9|2800.9|0
1751930100000|2025-07-07 23:15:00|2802.8|2800.8|2803.3|2801.3|2803.3|2801.3|2802.5|2800.5|0
1751930400000|2025-07-07 23:20:00|2803.2|2801.2|2802.6|2800.6|2803.5|2801.5|2802.6|2800.6|0
1751930700000|2025-07-07 23:25:00|2802.8|2800.8|2802.7|2800.7|2803.8|2801.8|2802.3|2800.3|0
1751931000000|2025-07-07 23:30:00|2802.6|2800.6|2803.6|2801.6|2803.8|2801.8|2802|2800|0
1751931300000|2025-07-07 23:35:00|2803.8|2801.8|2803.4|2801.4|2804.1|2802.1|2803|2801|0
1751931600000|2025-07-07 23:40:00|2803.3|2801.3|2804.9|2802.9|2805.3|2803.3|2803.2|2801.2|0
1751931900000|2025-07-07 23:45:00|2804.8|2802.8|2807.4|2806.2|2808.4|2807.2|2804.4|2802.8|836
1751932200000|2025-07-07 23:50:00|2807.1|2805.9|2809.9|2808.7|2810.4|2809.2|2806.6|2805.4|395
1751932500000|2025-07-07 23:55:00|2810.1|2808.9|2809.4|2808.2|2810.4|2809.2|2808.4|2807.2|410
1751932800000|2025-07-08 00:00:00|2809.2|2808.4|2815.2|2814.4|2817.2|2816.4|2806.2|2805.4|2550
1751933100000|2025-07-08 00:05:00|2815.7|2814.9|2817.2|2816.4|2821.4|2820.6|2815.2|2814.4|1019
1751933400000|2025-07-08 00:10:00|2816.7|2815.9|2819.7|2818.9|2820.2|2819.4|2815.2|2814.4|738
1751933700000|2025-07-08 00:15:00|2819.2|2818.4|2813.7|2812.9|2820.2|2819.4|2813.2|2812.4|842
1751934000000|2025-07-08 00:20:00|2814.2|2813.4|2809.2|2808.4|2814.2|2813.4|2808.2|2807.4|1085
1751934300000|2025-07-08 00:25:00|2808.7|2807.9|2810.2|2809.4|2810.2|2809.4|2807.2|2806.4|452
1751934600000|2025-07-08 00:30:00|2809.7|2808.9|2812.2|2811.4|2813.2|2812.4|2808.9|2808.1|659
1751934900000|2025-07-08 00:35:00|2812.7|2811.9|2816.2|2815.4|2816.2|2815.4|2812.2|2811.4|557
1751935200000|2025-07-08 00:40:00|2816.4|2815.6|2817.7|2816.9|2820.2|2819.4|2814.7|2813.9|708
1751935500000|2025-07-08 00:45:00|2818.2|2817.4|2816.2|2815.4|2819.2|2818.4|2814.7|2813.9|458
1751935800000|2025-07-08 00:50:00|2816.7|2815.9|2817.2|2816.4|2818.7|2817.9|2814.4|2813.6|545
1751936100000|2025-07-08 00:55:00|2817.4|2816.6|2816.7|2815.9|2817.9|2817.1|2815.7|2814.9|285
1751936400000|2025-07-08 01:00:00|2816.9|2816.1|2818.7|2817.9|2818.7|2817.9|2816.2|2815.4|289
1751936700000|2025-07-08 01:05:00|2819.2|2818.4|2817.7|2816.9|2819.2|2818.4|2817.4|2816.6|234
1751937000000|2025-07-08 01:10:00|2817.2|2816.4|2820.2|2819.4|2820.2|2819.4|2815.9|2815.1|436
1751937300000|2025-07-08 01:15:00|2819.9|2819.1|2819.2|2818.4|2820.2|2819.4|2819.2|2818.4|260
1751937600000|2025-07-08 01:20:00|2818.7|2817.9|2816.2|2815.4|2818.9|2818.1|2815.7|2814.9|311
1751937900000|2025-07-08 01:25:00|2815.9|2815.1|2814.2|2813.4|2815.9|2815.1|2813.2|2812.4|381
1751938200000|2025-07-08 01:30:00|2814.7|2813.9|2814.2|2813.4|2814.7|2813.9|2812.7|2811.9|525
1751938500000|2025-07-08 01:35:00|2813.9|2813.1|2812.7|2811.9|2814.7|2813.9|2811.7|2810.9|364
1751938800000|2025-07-08 01:40:00|2812.2|2811.4|2812.3|2811.5|2813.5|2812.7|2811.7|2810.9|261
1751939100000|2025-07-08 01:45:00|2811.8|2811|2809.8|2809|2811.8|2811|2808.5|2807.7|546
1751939400000|2025-07-08 01:50:00|2809.3|2808.5|2809.3|2808.5|2810.5|2809.7|2808.3|2807.5|290
1751939700000|2025-07-08 01:55:00|2809.5|2808.7|2809.3|2808.5|2809.8|2809|2808.3|2807.5|268
1751940000000|2025-07-08 02:00:00|2808.8|2808|2810.8|2810|2810.8|2810|2808.3|2807.5|244
1751940300000|2025-07-08 02:05:00|2810.3|2809.5|2809.8|2809|2811.3|2810.5|2809.8|2809|245
1751940600000|2025-07-08 02:10:00|2810|2809.2|2810.8|2810|2811|2810.2|2809.8|2809|179
1751940900000|2025-07-08 02:15:00|2811.3|2810.5|2813.8|2813|2813.8|2813|2811.3|2810.5|221
1751941200000|2025-07-08 02:20:00|2814.3|2813.5|2815.3|2814.5|2815.3|2814.5|2814.3|2813.5|166
1751941500000|2025-07-08 02:25:00|2815.8|2815|2816.3|2815.5|2816.8|2816|2815.8|2815|187
1751941800000|2025-07-08 02:30:00|2816.5|2815.3|2817|2815.8|2817|2815.8|2816|2814.8|101
1751942100000|2025-07-08 02:35:00|2817.5|2816.3|2819.5|2818.3|2819.5|2818.3|2817.5|2816.3|101
1751942400000|2025-07-08 02:40:00|2819.2|2818|2819.5|2818.3|2819.5|2818.3|2818.5|2817.3|69
1751942700000|2025-07-08 02:45:00|2819|2817.8|2818.5|2817.3|2819.5|2818.3|2818.5|2817.3|52
1751943000000|2025-07-08 02:50:00|2819|2817.8|2819|2817.8|2819|2817.8|2818.5|2817.3|54
1751943300000|2025-07-08 02:55:00|2819.5|2818.3|2818|2816.8|2819.5|2818.3|2818|2816.8|287
1751943600000|2025-07-08 03:00:00|2818.5|2817.3|2818.5|2817.3|2819|2817.8|2817.5|2816.3|85
1751943900000|2025-07-08 03:05:00|2819|2817.8|2818.5|2817.3|2819|2817.8|2817.7|2816.5|119
1751944200000|2025-07-08 03:10:00|2818.2|2817|2818.5|2817.3|2819|2817.8|2818|2816.8|109
1751944500000|2025-07-08 03:15:00|2819|2817.8|2819|2817.8|2819|2817.8|2818.5|2817.3|72
1751944800000|2025-07-08 03:20:00|2818.5|2817.3|2818.5|2817.3|2818.5|2817.3|2818.5|2817.3|85
1751945100000|2025-07-08 03:25:00|2818.7|2817.5|2818.5|2817.3|2818.7|2817.5|2818.5|2817.3|38
1751945400000|2025-07-08 03:30:00|2818.3|2817.5|2819.8|2819|2820|2819.2|2818.3|2817.5|495
1751945700000|2025-07-08 03:35:00|2819.5|2818.7|2817.8|2817|2819.8|2819|2817.8|2817|149
1751946000000|2025-07-08 03:40:00|2817.3|2816.5|2818.3|2817.5|2818.8|2818|2817.3|2816.5|168
1751946300000|2025-07-08 03:45:00|2818|2817.2|2816.8|2816|2818.3|2817.5|2816.3|2815.5|253
1751946600000|2025-07-08 03:50:00|2816.3|2815.5|2815.3|2814.5|2816.5|2815.7|2815.3|2814.5|223
1751946900000|2025-07-08 03:55:00|2815.5|2814.7|2816.3|2815.5|2816.3|2815.5|2815|2814.2|203
1751947200000|2025-07-08 04:00:00|2815.8|2815|2813.8|2813|2815.8|2815|2813.3|2812.5|372
1751947500000|2025-07-08 04:05:00|2813.5|2812.7|2814.3|2813.5|2814.8|2814|2813.3|2812.5|126
1751947800000|2025-07-08 04:10:00|2814.8|2814|2814.3|2813.5|2814.8|2814|2814.3|2813.5|139
1751948100000|2025-07-08 04:15:00|2813.8|2813|2814|2813.2|2814.3|2813.5|2813.3|2812.5|424
1751948400000|2025-07-08 04:20:00|2813.8|2813|2813.8|2813|2814.3|2813.5|2813.3|2812.5|235
1751948700000|2025-07-08 04:25:00|2814.3|2813.5|2815.3|2814.5|2815.3|2814.5|2814|2813.2|314
1751949000000|2025-07-08 04:30:00|2814.8|2814|2816.3|2815.5|2816.3|2815.5|2814.8|2814|396
1751949300000|2025-07-08 04:35:00|2816.8|2816|2815.3|2814.5|2817.3|2816.5|2815.3|2814.5|288
1751949600000|2025-07-08 04:40:00|2815.8|2815|2815.8|2815|2815.8|2815|2814.8|2814|177
1751949900000|2025-07-08 04:45:00|2816|2815.2|2817.8|2817|2817.8|2817|2816|2815.2|208
1751950200000|2025-07-08 04:50:00|2817.5|2816.7|2818.5|2817.7|2818.8|2818|2817.3|2816.5|260
1751950500000|2025-07-08 04:55:00|2818.8|2818|2817.8|2817|2818.8|2818|2817.3|2816.5|204
1751950800000|2025-07-08 05:00:00|2817.5|2816.7|2818|2817.2|2818.3|2817.5|2816.8|2816|293
1751951100000|2025-07-08 05:05:00|2818.3|2817.5|2817.3|2816.5|2818.8|2818|2817.3|2816.5|184
1751951400000|2025-07-08 05:10:00|2817.8|2817|2818.3|2817.5|2818.3|2817.5|2817.3|2816.5|171
1751951700000|2025-07-08 05:15:00|2817.8|2817|2817.3|2816.5|2818.3|2817.5|2816.8|2816|283
1751952000000|2025-07-08 05:20:00|2817.8|2817|2817.3|2816.5|2817.8|2817|2817.3|2816.5|142
1751952300000|2025-07-08 05:25:00|2817.5|2816.7|2816.8|2816|2817.8|2817|2816.8|2816|219
1751952600000|2025-07-08 05:30:00|2817|2816.2|2815.8|2815|2817.3|2816.5|2815.3|2814.5|352
1751952900000|2025-07-08 05:35:00|2816.3|2815.5|2816.5|2815.7|2816.8|2816|2815.8|2815|223
1751953200000|2025-07-08 05:40:00|2816.3|2815.5|2817.3|2816.5|2817.3|2816.5|2816.3|2815.5|131
1751953500000|2025-07-08 05:45:00|2817.8|2817|2817.8|2817|2817.8|2817|2817.3|2816.5|198
1751953800000|2025-07-08 05:50:00|2818.3|2817.5|2818.8|2818|2818.8|2818|2817.8|2817|291
1751954100000|2025-07-08 05:55:00|2819|2818.2|2819.8|2819|2819.8|2819|2819|2818.2|294
1751954400000|2025-07-08 06:00:00|2820.3|2819.5|2819.3|2818.5|2820.3|2819.5|2819.3|2818.5|420
1751954700000|2025-07-08 06:05:00|2819.5|2818.7|2817.8|2817|2819.8|2819|2817.8|2817|368
1751955000000|2025-07-08 06:10:00|2818.3|2817.5|2817.8|2817|2818.3|2817.5|2817.8|2817|251
1751955300000|2025-07-08 06:15:00|2818.3|2817.5|2819.8|2819|2820.3|2819.5|2817.8|2817|436
1751955600000|2025-07-08 06:20:00|2819.5|2818.7|2819.8|2819|2820.8|2820|2819.3|2818.5|469
1751955900000|2025-07-08 06:25:00|2819.3|2818.5|2817.3|2816.5|2820.8|2820|2816.8|2816|3518
1751956200000|2025-07-08 06:30:00|2817.8|2817|2821.3|2820.5|2822.3|2821.5|2816.8|2816|3871
1751956500000|2025-07-08 06:35:00|2821.8|2821|2822.1|2820.1|2823.3|2822.5|2820.9|2818.9|633
1751956800000|2025-07-08 06:40:00|2822|2820|2824|2822|2824.3|2822.3|2821.7|2819.7|9
1751957100000|2025-07-08 06:45:00|2823.7|2821.7|2823.9|2821.9|2824.4|2822.4|2823.6|2821.6|656
1751957400000|2025-07-08 06:50:00|2823.8|2821.8|2824.3|2822.3|2824.3|2822.3|2823.8|2821.8|0
1751957700000|2025-07-08 06:55:00|2824.2|2822.2|2824.7|2822.7|2825.2|2823.2|2824.2|2822.2|0
1751958000000|2025-07-08 07:00:00|2824.6|2822.6|2824.5|2822.5|2825.5|2823.5|2824.1|2822.1|0
1751958300000|2025-07-08 07:05:00|2824.6|2822.6|2824.2|2822.2|2824.8|2822.8|2824|2822|0
1751958600000|2025-07-08 07:10:00|2823.9|2821.9|2823.6|2821.6|2824.5|2822.5|2823.6|2821.6|0
1751958900000|2025-07-08 07:15:00|2823.9|2821.9|2823.9|2821.9|2824.4|2822.4|2823.1|2821.1|0
1751959200000|2025-07-08 07:20:00|2824.1|2822.1|2823.9|2821.9|2824.1|2822.1|2823|2821|0
1751959500000|2025-07-08 07:25:00|2824|2822|2824.3|2822.3|2824.3|2822.3|2823.4|2821.4|0
1751959800000|2025-07-08 07:30:00|2824.1|2822.1|2823.9|2821.9|2824.5|2822.5|2823.4|2821.4|0
1751960100000|2025-07-08 07:35:00|2824|2822|2824.6|2822.6|2824.9|2822.9|2823.7|2821.7|0
1751960400000|2025-07-08 07:40:00|2824.4|2822.4|2824.6|2822.6|2824.9|2822.9|2824|2822|0
1751960700000|2025-07-08 07:45:00|2824.7|2822.7|2825.2|2823.2|2825.3|2823.3|2824.6|2822.6|0
1751961000000|2025-07-08 07:50:00|2825.3|2823.3|2825.6|2823.6|2826|2824|2825.2|2823.2|0
1751961300000|2025-07-08 07:55:00|2825.7|2823.7|2826.2|2824.2|2826.6|2824.6|2825.6|2823.6|0
1751961600000|2025-07-08 08:00:00|2826.4|2824.4|2824.5|2823.3|2826.4|2824.8|2824|2822.8|500
1751961900000|2025-07-08 08:05:00|2825|2823.8|2826|2824.8|2826.5|2825.3|2824.2|2823|107
1751962200000|2025-07-08 08:10:00|2825.7|2824.5|2825.7|2824.5|2826|2824.8|2825|2823.8|70
1751962500000|2025-07-08 08:15:00|2826|2824.8|2826.5|2825.3|2827|2825.8|2826|2824.8|80
1751962800000|2025-07-08 08:20:00|2826.2|2825|2826.5|2825.3|2826.5|2825.3|2825.5|2824.3|116
1751963100000|2025-07-08 08:25:00|2826.2|2825|2825.5|2824.3|2826.5|2825.3|2825.5|2824.3|59
1751963400000|2025-07-08 08:30:00|2825|2823.8|2825|2823.8|2825.7|2824.5|2825|2823.8|50
1751963700000|2025-07-08 08:35:00|2825.2|2824|2824.5|2823.3|2825.5|2824.3|2824|2822.8|40
1751964000000|2025-07-08 08:40:00|2824.7|2823.5|2825|2823.8|2825.5|2824.3|2824.5|2823.3|30
1751964300000|2025-07-08 08:45:00|2824.7|2823.5|2825|2823.8|2825.5|2824.3|2824.5|2823.3|107
1751964600000|2025-07-08 08:50:00|2825.2|2824|2825|2823.8|2825.5|2824.3|2825|2823.8|23
1751964900000|2025-07-08 08:55:00|2824.5|2823.3|2824|2822.8|2825|2823.8|2824|2822.8|50
1751965200000|2025-07-08 09:00:00|2824.5|2823.3|2824|2822.8|2824.5|2823.3|2823.5|2822.3|65
1751965500000|2025-07-08 09:05:00|2824.5|2823.3|2825.5|2824.3|2825.7|2824.5|2824.5|2823.3|56
1751965800000|2025-07-08 09:10:00|2825.2|2824|2825.7|2824.5|2826.5|2825.3|2825.2|2824|13
1751966100000|2025-07-08 09:15:00|2826|2824.8|2825.2|2824|2826|2824.8|2825|2823.8|19
1751966400000|2025-07-08 09:20:00|2825.5|2824.3|2824.2|2823|2825.5|2824.3|2824|2822.8|18
1751966700000|2025-07-08 09:25:00|2824.5|2823.3|2825|2823.8|2825|2823.8|2824.5|2823.3|0
1751967000000|2025-07-08 09:30:00|2824.7|2823.5|2824|2822.8|2825.5|2824.3|2823.7|2822.5|12
1751967300000|2025-07-08 09:35:00|2824.2|2823|2825|2823.8|2825|2823.8|2824.2|2823|45
1751967600000|2025-07-08 09:40:00|2824.5|2823.3|2825|2823.8|2825|2823.8|2824.5|2823.3|8
1751967900000|2025-07-08 09:45:00|2824.7|2823.5|2824|2822.8|2825|2823.8|2824|2822.8|17
1751968200000|2025-07-08 09:50:00|2823.5|2822.3|2824|2822.8|2824|2822.8|2823|2821.8|24
1751968500000|2025-07-08 09:55:00|2823.7|2822.5|2823.5|2822.3|2824.2|2823|2823.5|2822.3|7
1751968800000|2025-07-08 10:00:00|2823.7|2822.5|2823|2821.8|2824|2822.8|2822.5|2821.3|16
1751969100000|2025-07-08 10:05:00|2822.7|2821.5|2824|2822.8|2824.2|2823|2822.7|2821.5|40
1751969400000|2025-07-08 10:10:00|2824.2|2823|2825|2823.8|2825|2823.8|2824|2822.8|15
1751969700000|2025-07-08 10:15:00|2825.2|2824|2826.5|2825.3|2826.5|2825.3|2825|2823.8|44
1751970000000|2025-07-08 10:20:00|2826.2|2825|2827|2825.8|2827|2825.8|2826.2|2825|60
1751970300000|2025-07-08 10:25:00|2826.5|2825.3|2827|2825.8|2827|2825.8|2826|2824.8|41
1751970600000|2025-07-08 10:30:00|2826.5|2825.3|2827|2825.8|2827.5|2826.3|2826.5|2825.3|43
1751970900000|2025-07-08 10:35:00|2827.2|2826|2826.5|2825.3|2827.5|2826.3|2826.5|2825.3|55
1751971200000|2025-07-08 10:40:00|2826.7|2825.5|2828|2826.8|2828|2826.8|2826.5|2825.3|25
1751971500000|2025-07-08 10:45:00|2827.5|2826.3|2828|2826.8|2828|2826.8|2827.5|2826.3|34
1751971800000|2025-07-08 10:50:00|2827.7|2826.5|2827.5|2826.3|2828|2826.8|2827|2825.8|50
1751972100000|2025-07-08 10:55:00|2827|2825.8|2827|2825.8|2827|2825.8|2826.5|2825.3|43
1751972400000|2025-07-08 11:00:00|2826.5|2825.3|2827.5|2826.3|2827.5|2826.3|2826.5|2825.3|33
1751972700000|2025-07-08 11:05:00|2827.2|2826|2826.7|2825.5|2827.5|2826.3|2826.5|2825.3|12
1751973000000|2025-07-08 11:10:00|2827|2825.8|2827|2825.8|2827.5|2826.3|2826.7|2825.5|21
1751973300000|2025-07-08 11:15:00|2827.2|2826|2827.5|2826.3|2827.5|2826.3|2827|2825.8|16
1751973600000|2025-07-08 11:20:00|2827.7|2826.5|2828.5|2827.3|2828.5|2827.3|2827.5|2826.3|17
1751973900000|2025-07-08 11:25:00|2828.2|2827|2828.5|2827.3|2828.5|2827.3|2828|2826.8|79
1751974200000|2025-07-08 11:30:00|2828|2826.8|2827.7|2826.5|2828.5|2827.3|2827.5|2826.3|24
1751974500000|2025-07-08 11:35:00|2827.5|2826.3|2828|2826.8|2828.2|2827|2827.5|2826.3|12
1751974800000|2025-07-08 11:40:00|2828.2|2827|2829|2827.8|2829|2827.8|2828|2826.8|17
1751975100000|2025-07-08 11:45:00|2829.2|2828|2828.5|2827.3|2829.2|2828|2828.2|2827|27
1751975400000|2025-07-08 11:50:00|2828|2826.8|2828.5|2827.3|2828.5|2827.3|2828|2826.8|32
1751975700000|2025-07-08 11:55:00|2828.2|2827|2828|2826.8|2828.5|2827.3|2827.5|2826.3|28
1751976000000|2025-07-08 12:00:00|2827.7|2826.5|2826.5|2825.3|2828|2826.8|2826|2824.8|36
1751976300000|2025-07-08 12:05:00|2826.2|2825|2827|2825.8|2827|2825.8|2826.2|2825|16
1751976600000|2025-07-08 12:10:00|2827.2|2826|2828|2826.8|2828|2826.8|2827.2|2826|29
1751976900000|2025-07-08 12:15:00|2827.7|2826.5|2828|2826.8|2828|2826.8|2827.5|2826.3|20
1751977200000|2025-07-08 12:20:00|2827.5|2826.3|2827.5|2826.3|2828|2826.8|2827|2825.8|38
1751977500000|2025-07-08 12:25:00|2827|2825.8|2828|2826.8|2828|2826.8|2827|2825.8|63
1751977800000|2025-07-08 12:30:00|2827.5|2826.3|2827|2825.8|2827.7|2826.5|2826.5|2825.3|27
1751978100000|2025-07-08 12:35:00|2826.7|2825.5|2826.5|2825.3|2827|2825.8|2826|2824.8|16
1751978400000|2025-07-08 12:40:00|2826.7|2825.5|2827|2825.8|2827|2825.8|2826.5|2825.3|76
1751978700000|2025-07-08 12:45:00|2826.7|2825.5|2827.2|2826|2828|2826.8|2826.7|2825.5|234
1751979000000|2025-07-08 12:50:00|2827|2825.8|2826.7|2825.5|2827.5|2826.3|2826.5|2825.3|80
1751979300000|2025-07-08 12:55:00|2827|2825.8|2828|2826.8|2828|2826.8|2826.5|2825.3|144
1751979600000|2025-07-08 13:00:00|2828.5|2827.3|2828|2826.8|2828.5|2827.3|2827.5|2826.3|73
1751979900000|2025-07-08 13:05:00|2828.5|2827.3|2828.5|2827.3|2828.5|2827.3|2828|2826.8|25
1751980200000|2025-07-08 13:10:00|2828|2826.8|2828.5|2827.3|2828.5|2827.3|2828|2826.8|55
1751980500000|2025-07-08 13:15:00|2828.2|2827|2828|2826.8|2828.5|2827.3|2828|2826.8|16
1751980800000|2025-07-08 13:20:00|2828.5|2827.3|2828.5|2827.3|2829|2827.8|2828|2826.8|35
1751981100000|2025-07-08 13:25:00|2828.7|2827.5|2829|2827.8|2829.2|2828|2828.5|2827.3|28
1751981400000|2025-07-08 13:30:00|2828.5|2827.3|2827|2825.8|2829|2827.8|2827|2825.8|111
1751981700000|2025-07-08 13:35:00|2827.5|2826.3|2827.5|2826.3|2828.5|2827.3|2827|2825.8|35
1751982000000|2025-07-08 13:40:00|2827.2|2826|2829.5|2828.3|2830|2828.8|2827.2|2826|146
1751982300000|2025-07-08 13:45:00|2829.7|2828.5|2832|2830.8|2833.5|2832.3|2829.5|2828.3|382
1751982600000|2025-07-08 13:50:00|2831.7|2830.5|2831.5|2830.3|2833.2|2832|2831.5|2830.3|71
1751982900000|2025-07-08 13:55:00|2831.2|2830|2830.5|2829.3|2832|2830.8|2830.5|2829.3|57
1751983200000|2025-07-08 14:00:00|2831|2829.8|2829|2827.8|2831.5|2830.3|2827.5|2826.3|98
1751983500000|2025-07-08 14:05:00|2828.5|2827.3|2828.7|2827.5|2829|2827.8|2827.5|2826.3|54
1751983800000|2025-07-08 14:10:00|2829|2827.8|2829|2827.8|2829.5|2828.3|2827.7|2826.5|35
1751984100000|2025-07-08 14:15:00|2828.7|2827.5|2829.7|2828.5|2830.5|2829.3|2828.7|2827.5|82
1751984400000|2025-07-08 14:20:00|2830|2828.8|2828.5|2827.3|2831|2829.8|2828.5|2827.3|124
1751984700000|2025-07-08 14:25:00|2829|2827.8|2831|2829.8|2831|2829.8|2828.5|2827.3|41
1751985000000|2025-07-08 14:30:00|2831.5|2830.3|2834.5|2833.3|2834.5|2833.3|2831|2829.8|115
1751985300000|2025-07-08 14:35:00|2834|2832.8|2835.7|2834.5|2836.5|2835.3|2833.5|2832.3|267
1751985600000|2025-07-08 14:40:00|2836|2834.8|2835|2833.8|2836.5|2835.3|2834.5|2833.3|81
1751985900000|2025-07-08 14:45:00|2834.2|2833|2835|2833.8|2835.5|2834.3|2831|2829.8|348
1751986200000|2025-07-08 14:50:00|2835.5|2834.3|2833|2831.8|2836|2834.8|2832.2|2831|150
1751986500000|2025-07-08 14:55:00|2832.7|2831.5|2833|2831.8|2833.5|2832.3|2831.5|2830.3|64
1751986800000|2025-07-08 15:00:00|2833.5|2832.3|2833|2831.8|2833.7|2832.5|2832.5|2831.3|99
1751987100000|2025-07-08 15:05:00|2833.2|2832|2834.5|2833.3|2834.5|2833.3|2833.2|2832|48
1751987400000|2025-07-08 15:10:00|2834|2832.8|2834.2|2833|2835|2833.8|2833.5|2832.3|77
1751987700000|2025-07-08 15:15:00|2834.5|2833.3|2834.5|2833.3|2835|2833.8|2834|2832.8|40
1751988000000|2025-07-08 15:20:00|2834.2|2833|2832|2830.8|2834.7|2833.5|2832|2830.8|67
1751988300000|2025-07-08 15:25:00|2832.2|2831|2830|2828.8|2832.5|2831.3|2829|2827.8|114
1751988600000|2025-07-08 15:30:00|2830.2|2829|2831.5|2830.3|2832|2830.8|2830|2828.8|85
1751988900000|2025-07-08 15:35:00|2831.2|2830|2834.5|2833.3|2834.5|2833.3|2831.2|2830|172
1751989200000|2025-07-08 15:40:00|2834.2|2833|2834|2832.8|2834.5|2833.3|2833.5|2832.3|66
1751989500000|2025-07-08 15:45:00|2834.2|2833|2835|2833.8|2835.5|2834.3|2833.5|2832.3|57
1751989800000|2025-07-08 15:50:00|2835.2|2834|2835.7|2834.5|2836|2834.8|2835.2|2834|147
1751990100000|2025-07-08 15:55:00|2835.5|2834.3|2836|2834.8|2836.5|2835.3|2835.5|2834.3|55
1751990400000|2025-07-08 16:00:00|2835.5|2834.3|2834|2832.8|2835.7|2834.5|2834|2832.8|43
1751990700000|2025-07-08 16:05:00|2833.5|2832.3|2833.5|2832.3|2834|2832.8|2832|2830.8|97
1751991000000|2025-07-08 16:10:00|2833|2831.8|2833.5|2832.3|2834.5|2833.3|2833|2831.8|45
1751991300000|2025-07-08 16:15:00|2833.7|2832.5|2835|2833.8|2835|2833.8|2833.5|2832.3|55
1751991600000|2025-07-08 16:20:00|2835.2|2834|2836.5|2835.3|2836.5|2835.3|2835|2833.8|68
1751991900000|2025-07-08 16:25:00|2836.2|2835|2837|2835.8|2837.5|2836.3|2836|2834.8|31
1751992200000|2025-07-08 16:30:00|2836.5|2835.3|2835.5|2834.3|2838|2836.8|2834.5|2833.3|188
1751992500000|2025-07-08 16:35:00|2835.2|2834|2835.7|2834.5|2836|2834.8|2833.5|2832.3|54
1751992800000|2025-07-08 16:40:00|2835.5|2834.3|2836|2834.8|2836.5|2835.3|2835.5|2834.3|17
1751993100000|2025-07-08 16:45:00|2835.7|2834.5|2836|2834.8|2836|2834.8|2835.5|2834.3|9
1751993400000|2025-07-08 16:50:00|2835.5|2834.3|2835.5|2834.3|2836|2834.8|2835|2833.8|15
1751993700000|2025-07-08 16:55:00|2835.2|2834|2835|2833.8|2836|2834.8|2834.5|2833.3|120
1751994000000|2025-07-08 17:00:00|2834.7|2833.5|2834.7|2833.5|2835.5|2834.3|2834.5|2833.3|39
1751994300000|2025-07-08 17:05:00|2834.5|2833.3|2834|2832.8|2834.7|2833.5|2833.7|2832.5|21
1751994600000|2025-07-08 17:10:00|2833.7|2832.5|2834.5|2833.3|2835|2833.8|2833.5|2832.3|34
1751994900000|2025-07-08 17:15:00|2834.2|2833|2833|2831.8|2834.5|2833.3|2832|2830.8|30
1751995200000|2025-07-08 17:20:00|2833.2|2832|2834|2832.8|2834|2832.8|2832.5|2831.3|33
1751995500000|2025-07-08 17:25:00|2833.5|2832.3|2834.5|2833.3|2834.5|2833.3|2833.5|2832.3|9
1751995800000|2025-07-08 17:30:00|2834.7|2833.5|2833|2831.8|2835|2833.8|2833|2831.8|15
1751996100000|2025-07-08 17:35:00|2832.7|2831.5|2833|2831.8|2833.5|2832.3|2832.5|2831.3|9
1751996400000|2025-07-08 17:40:00|2833.2|2832|2833.5|2832.3|2833.7|2832.5|2833|2831.8|6
1751996700000|2025-07-08 17:45:00|2833.7|2832.5|2833.5|2832.3|2834|2832.8|2833|2831.8|10
1751997000000|2025-07-08 17:50:00|2833|2831.8|2835|2833.8|2835|2833.8|2833|2831.8|20
1751997300000|2025-07-08 17:55:00|2834.7|2833.5|2834.5|2833.3|2835.5|2834.3|2834.5|2833.3|7
1751997600000|2025-07-08 18:00:00|2834.7|2833.5|2835|2833.8|2835|2833.8|2834.2|2833|5
1751997900000|2025-07-08 18:05:00|2834.5|2833.3|2835|2833.8|2835|2833.8|2834.5|2833.3|6
1751998200000|2025-07-08 18:10:00|2834.7|2833.5|2835|2833.8|2835.5|2834.3|2834.7|2833.5|8
1751998500000|2025-07-08 18:15:00|2835.5|2834.3|2834.5|2833.3|2835.5|2834.3|2834.5|2833.3|22
1751998800000|2025-07-08 18:20:00|2834|2832.8|2834|2832.8|2834.5|2833.3|2833.5|2832.3|34
1751999100000|2025-07-08 18:25:00|2833.7|2832.5|2834|2832.8|2834.2|2833|2833.7|2832.5|9
1751999400000|2025-07-08 18:30:00|2834.2|2833|2834|2832.8|2834.5|2833.3|2833.5|2832.3|12
1751999700000|2025-07-08 18:35:00|2834.2|2833|2835|2833.8|2835|2833.8|2834|2832.8|12
1752000000000|2025-07-08 18:40:00|2834.5|2833.3|2833.5|2832.3|2834.5|2833.3|2833.5|2832.3|40
1752000300000|2025-07-08 18:45:00|2833.7|2832.5|2834|2832.8|2834|2832.8|2833.5|2832.3|4
1752000600000|2025-07-08 18:50:00|2833.7|2832.5|2834|2832.8|2834|2832.8|2833.5|2832.3|9
1752000900000|2025-07-08 18:55:00|2833.7|2832.5|2833.5|2832.3|2834|2832.8|2833.5|2832.3|10
1752001200000|2025-07-08 19:00:00|2834|2832.8|2833|2831.8|2834|2832.8|2833|2831.8|23
1752001500000|2025-07-08 19:05:00|2833.2|2832|2832.5|2831.3|2833.5|2832.3|2832.5|2831.3|18
1752001800000|2025-07-08 19:10:00|2832|2830.8|2832|2830.8|2832.5|2831.3|2831.5|2830.3|49
1752002100000|2025-07-08 19:15:00|2832.2|2831|2832|2830.8|2832.5|2831.3|2832|2830.8|13
1752002400000|2025-07-08 19:20:00|2832.2|2831|2831.5|2830.3|2832.5|2831.3|2831.5|2830.3|16
1752002700000|2025-07-08 19:25:00|2831.2|2830|2832|2830.8|2832|2830.8|2831|2829.8|42
1752003000000|2025-07-08 19:30:00|2831.5|2830.3|2832.2|2831|2832.5|2831.3|2831.5|2830.3|49
1752003300000|2025-07-08 19:35:00|2832.5|2831.3|2832.5|2831.3|2833|2831.8|2832|2830.8|43
1752003600000|2025-07-08 19:40:00|2833|2831.8|2832.5|2831.3|2833|2831.8|2832|2830.8|59
1752003900000|2025-07-08 19:45:00|2832.7|2831.5|2834.5|2833.3|2834.5|2833.3|2832.7|2831.5|132
1752004200000|2025-07-08 19:50:00|2834.7|2833.5|2834|2832.8|2834.7|2833.5|2833.5|2832.3|224
1752004500000|2025-07-08 19:55:00|2834.2|2833|2833.5|2832.3|2834.5|2833.3|2833.5|2832.3|216
1752004800000|2025-07-08 20:00:00|2833.7|2832.5|2834|2832.8|2834.5|2833.3|2832.5|2831.3|79
1752005100000|2025-07-08 20:05:00|2834.2|2833|2834|2832.8|2834.5|2833.3|2834|2832.8|5
1752005400000|2025-07-08 20:10:00|2833.7|2832.5|2833.5|2832.3|2833.7|2832.5|2833.5|2832.3|3
1752005700000|2025-07-08 20:15:00|2833.2|2832|2833.5|2832.3|2833.5|2832.3|2833|2831.8|3
1752006000000|2025-07-08 20:20:00|2833.7|2832.5|2833.7|2832.5|2834|2832.8|2833.7|2832.5|1
1752006300000|2025-07-08 20:25:00|2833.5|2832.3|2833|2831.8|2833.7|2832.5|2833|2831.8|2
1752006600000|2025-07-08 20:30:00|2832.7|2831.5|2833|2831.8|2833|2831.8|2832.5|2831.3|8
1752007200000|2025-07-08 20:40:00|2833.2|2832|2833.2|2832|2833.5|2832.3|2833|2831.8|8
1752007500000|2025-07-08 20:45:00|2833|2831.8|2833|2831.8|2833|2831.8|2832.7|2831.5|3
1752007800000|2025-07-08 20:50:00|2833.5|2832.3|2833.2|2831.2|2833.5|2832.3|2832.7|2831.2|31
1752008100000|2025-07-08 20:55:00|2833.4|2831.4|2833.1|2831.1|2833.5|2831.5|2832.7|2830.7|0
1752008400000|2025-07-08 21:00:00|2833.2|2831.2|2833.1|2831.1|2833.3|2831.3|2833.1|2831.1|2
1752008700000|2025-07-08 21:05:00|2833|2831|2833.1|2831.1|2833.1|2831.1|2833|2831|0
1752009000000|2025-07-08 21:10:00|2833|2831|2833.1|2831.1|2833.2|2831.2|2833|2831|0
1752009600000|2025-07-08 21:20:00|2833.2|2831.2|2833.1|2831.1|2833.2|2831.2|2833|2831|0
1752009900000|2025-07-08 21:25:00|2833|2831|2833.1|2831.1|2833.1|2831.1|2832.8|2830.8|0
1752010500000|2025-07-08 21:35:00|2833.2|2831.2|2833.2|2831.2|2833.2|2831.2|2833.1|2831.1|0
1752010800000|2025-07-08 21:40:00|2833.1|2831.1|2832.9|2830.9|2833.1|2831.1|2832.9|2830.9|0
1752011100000|2025-07-08 21:45:00|2833.1|2831.1|2833.1|2831.1|2833.1|2831.1|2833.1|2831.1|0
1752011400000|2025-07-08 21:50:00|2833.2|2831.2|2833.1|2831.1|2833.2|2831.2|2833.1|2831.1|0
1752011700000|2025-07-08 21:55:00|2833.2|2831.2|2833.1|2831.1|2833.2|2831.2|2833.1|2831.1|0
1752012000000|2025-07-08 22:00:00|2833.3|2831.3|2833.7|2831.7|2833.8|2831.8|2831.3|2829.3|0
1752012300000|2025-07-08 22:05:00|2833.8|2831.8|2833.1|2831.1|2833.9|2831.9|2833|2831|0
1752012600000|2025-07-08 22:10:00|2833|2831|2833.1|2831.1|2833.2|2831.2|2832.7|2830.7|0
1752012900000|2025-07-08 22:15:00|2833.2|2831.2|2833.2|2831.2|2833.4|2831.4|2833.2|2831.2|0
1752013200000|2025-07-08 22:20:00|2833.1|2831.1|2833.1|2831.1|2833.2|2831.2|2833|2831|0
1752013500000|2025-07-08 22:25:00|2833|2831|2833.1|2831.1|2833.4|2831.4|2833|2831|0
1752013800000|2025-07-08 22:30:00|2833.6|2831.6|2833.9|2831.9|2833.9|2831.9|2833.3|2831.3|0
1752014100000|2025-07-08 22:35:00|2833.7|2831.7|2833.6|2831.6|2833.9|2831.9|2833.3|2831.3|0
1752014400000|2025-07-08 22:40:00|2833.7|2831.7|2834.1|2832.1|2834.1|2832.1|2833.6|2831.6|0
1752014700000|2025-07-08 22:45:00|2834|2832|2834.3|2832.3|2834.3|2832.3|2833.6|2831.6|0
1752015000000|2025-07-08 22:50:00|2834.4|2832.4|2834.4|2832.4|2834.6|2832.6|2834.3|2832.3|0
1752015300000|2025-07-08 22:55:00|2834.5|2832.5|2834.6|2832.6|2834.6|2832.6|2834.4|2832.4|0
1752015600000|2025-07-08 23:00:00|2834.4|2832.4|2833.6|2831.6|2834.7|2832.7|2833.4|2831.4|0
1752015900000|2025-07-08 23:05:00|2833.4|2831.4|2834|2832|2834.3|2832.3|2833.4|2831.4|0
1752016200000|2025-07-08 23:10:00|2833.9|2831.9|2833.8|2831.8|2834|2832|2833.7|2831.7|0
1752016500000|2025-07-08 23:15:00|2833.4|2831.4|2833.3|2831.3|2833.5|2831.5|2833.2|2831.2|0
1752016800000|2025-07-08 23:20:00|2833.2|2831.2|2832.2|2830.2|2833.3|2831.3|2831.7|2829.7|0
1752017100000|2025-07-08 23:25:00|2832.4|2830.4|2832.6|2830.6|2832.7|2830.7|2832.3|2830.3|0
1752017400000|2025-07-08 23:30:00|2832.5|2830.5|2832.8|2830.8|2833.5|2831.5|2832.3|2830.3|0
1752017700000|2025-07-08 23:35:00|2832.9|2830.9|2834.1|2832.1|2834.1|2832.1|2832.6|2830.6|0
1752018000000|2025-07-08 23:40:00|2833.9|2831.9|2833.2|2831.2|2834.1|2832.1|2832.8|2830.8|0
1752018300000|2025-07-08 23:45:00|2833.4|2831.4|2830.5|2829.3|2834.5|2833.3|2830.5|2829.3|537
1752018600000|2025-07-08 23:50:00|2831|2829.8|2833|2831.8|2833|2831.8|2830.5|2829.3|289
1752018900000|2025-07-08 23:55:00|2833.5|2832.3|2833|2831.8|2834|2832.8|2831.5|2830.3|355
1752019200000|2025-07-09 00:00:00|2832.8|2832|2823.3|2822.5|2836|2835.2|2823.3|2822.5|1472
1752019500000|2025-07-09 00:05:00|2823.8|2823|2823.3|2822.5|2824.3|2823.5|2821.8|2821|820
1752019800000|2025-07-09 00:10:00|2822.8|2822|2819.3|2818.5|2822.8|2822|2818.8|2818|533
1752020100000|2025-07-09 00:15:00|2819.8|2819|2821.3|2820.5|2822.3|2821.5|2819.8|2819|406
1752020400000|2025-07-09 00:20:00|2821.8|2821|2822.8|2822|2823.3|2822.5|2820.8|2820|301
1752020700000|2025-07-09 00:25:00|2823.3|2822.5|2823.8|2823|2825|2824.2|2823.3|2822.5|337
1752021000000|2025-07-09 00:30:00|2823.3|2822.5|2823.8|2823|2825.3|2824.5|2822.3|2821.5|442
1752021300000|2025-07-09 00:35:00|2823.5|2822.7|2822.8|2822|2824.8|2824|2822.3|2821.5|471
1752021600000|2025-07-09 00:40:00|2823.3|2822.5|2821.3|2820.5|2823.8|2823|2821.3|2820.5|340
1752021900000|2025-07-09 00:45:00|2821|2820.2|2823.3|2822.5|2823.8|2823|2821|2820.2|256
1752022200000|2025-07-09 00:50:00|2823.5|2822.7|2825.3|2824.5|2825.3|2824.5|2823.5|2822.7|240
1752022500000|2025-07-09 00:55:00|2825|2824.2|2821.8|2821|2825.3|2824.5|2821.3|2820.5|307
1752022800000|2025-07-09 01:00:00|2822.3|2821.5|2823.3|2822.5|2823.5|2822.7|2821.8|2821|317
1752023100000|2025-07-09 01:05:00|2823|2822.2|2826.3|2825.5|2826.3|2825.5|2822.8|2822|325
1752023400000|2025-07-09 01:10:00|2826.8|2826|2825.3|2824.5|2826.8|2826|2825.3|2824.5|296
1752023700000|2025-07-09 01:15:00|2825|2824.2|2823.3|2822.5|2826.3|2825.5|2822.8|2822|266
1752024000000|2025-07-09 01:20:00|2823.8|2823|2822.8|2822|2823.8|2823|2821.3|2820.5|393
1752024300000|2025-07-09 01:25:00|2822.5|2821.7|2822.3|2821.5|2823.3|2822.5|2820.8|2820|317
1752024600000|2025-07-09 01:30:00|2821.8|2821|2820.8|2820|2821.8|2821|2819.8|2819|453
1752024900000|2025-07-09 01:35:00|2821|2820.2|2822.8|2822|2822.8|2822|2821|2820.2|285
1752025200000|2025-07-09 01:40:00|2823|2822.2|2822.3|2821.5|2823.3|2822.5|2821.8|2821|170
1752025500000|2025-07-09 01:45:00|2821.8|2821|2822.8|2822|2822.8|2822|2821.3|2820.5|147
1752025800000|2025-07-09 01:50:00|2823|2822.2|2822.8|2822|2823.3|2822.5|2822.3|2821.5|133
1752026100000|2025-07-09 01:55:00|2823|2822.2|2823.3|2822.5|2824.3|2823.5|2822.8|2822|130
1752026400000|2025-07-09 02:00:00|2823.5|2822.7|2825.8|2825|2825.8|2825|2823.5|2822.7|199
1752026700000|2025-07-09 02:05:00|2826|2825.2|2825.8|2825|2826.3|2825.5|2825.8|2825|104
1752027000000|2025-07-09 02:10:00|2826.3|2825.5|2825.8|2825|2826.3|2825.5|2825.8|2825|218
1752027300000|2025-07-09 02:15:00|2825.3|2824.5|2825.3|2824.5|2825.8|2825|2825.3|2824.5|128
1752027600000|2025-07-09 02:20:00|2824.8|2824|2825.3|2824.5|2826|2825.2|2824.8|2824|130
1752027900000|2025-07-09 02:25:00|2825.5|2824.7|2825.3|2824.5|2825.8|2825|2825.3|2824.5|130
1752028200000|2025-07-09 02:30:00|2825.5|2824.3|2826.5|2825.3|2826.5|2825.3|2825.5|2824.3|73
1752028500000|2025-07-09 02:35:00|2826|2824.8|2826|2824.8|2826.5|2825.3|2826|2824.8|74
1752028800000|2025-07-09 02:40:00|2826.2|2825|2826.5|2825.3|2826.5|2825.3|2826|2824.8|17
1752029100000|2025-07-09 02:45:00|2826.7|2825.5|2827.5|2826.3|2827.5|2826.3|2826.7|2825.5|62
1752029400000|2025-07-09 02:50:00|||||||||41
1752029700000|2025-07-09 02:55:00|2827|2825.8|2825.5|2824.3|2827|2825.8|2825.5|2824.3|86
1752030000000|2025-07-09 03:00:00|2826|2824.8|2826|2824.8|2826|2824.8|2825|2823.8|88
1752030300000|2025-07-09 03:05:00|2825.5|2824.3|2826|2824.8|2826|2824.8|2825.5|2824.3|42
1752030600000|2025-07-09 03:10:00|2826.2|2825|2826.5|2825.3|2826.5|2825.3|2826|2824.8|44
1752030900000|2025-07-09 03:15:00|2826.2|2825|2826.5|2825.3|2826.5|2825.3|2826|2824.8|19
1752031200000|2025-07-09 03:20:00|2826.2|2825|2826|2824.8|2826.5|2825.3|2826|2824.8|27
1752031500000|2025-07-09 03:25:00|2826.2|2825|2827|2825.8|2827.5|2826.3|2826|2824.8|71
1752031800000|2025-07-09 03:30:00|2826.8|2826|2826.8|2826|2826.8|2826|2825.8|2825|313
1752032100000|2025-07-09 03:35:00|2826.3|2825.5|2826.8|2826|2827.3|2826.5|2825.8|2825|174
1752032400000|2025-07-09 03:40:00|2827|2826.2|2826.3|2825.5|2827.8|2827|2826.3|2825.5|326
1752032700000|2025-07-09 03:45:00|2825.8|2825|2826.3|2825.5|2826.3|2825.5|2825.3|2824.5|124
1752033000000|2025-07-09 03:50:00|2826.5|2825.7|2826.8|2826|2827|2826.2|2826.3|2825.5|86
1752033300000|2025-07-09 03:55:00|2826.3|2825.5|2826.5|2825.7|2826.8|2826|2826.3|2825.5|166
1752033600000|2025-07-09 04:00:00|2826.3|2825.5|2826.3|2825.5|2826.8|2826|2826.3|2825.5|88
1752033900000|2025-07-09 04:05:00|2826.5|2825.7|2827.3|2826.5|2827.3|2826.5|2825.8|2825|202
1752034200000|2025-07-09 04:10:00|2827.5|2826.7|2827.8|2827|2827.8|2827|2827.3|2826.5|140
1752034500000|2025-07-09 04:15:00|2827.3|2826.5|2827.3|2826.5|2827.5|2826.7|2827.3|2826.5|113
1752034800000|2025-07-09 04:20:00|2826.8|2826|2826.8|2826|2827|2826.2|2826.8|2826|141
1752035100000|2025-07-09 04:25:00|2826.3|2825.5|2826.3|2825.5|2826.5|2825.7|2825.8|2825|203
1752035400000|2025-07-09 04:30:00|2826.8|2826|2826.8|2826|2827.3|2826.5|2826.8|2826|120
1752035700000|2025-07-09 04:35:00|2826.3|2825.5|2828.3|2827.5|2828.3|2827.5|2826.3|2825.5|136
1752036000000|2025-07-09 04:40:00|2827.8|2827|2828.8|2828|2828.8|2828|2827.8|2827|161
1752036300000|2025-07-09 04:45:00|2828.3|2827.5|2828.3|2827.5|2829.3|2828.5|2828.3|2827.5|316
1752036600000|2025-07-09 04:50:00|2827.8|2827|2828.8|2828|2828.8|2828|2827.8|2827|187
1752036900000|2025-07-09 04:55:00|2828.5|2827.7|2828.3|2827.5|2828.5|2827.7|2827.8|2827|210
1752037200000|2025-07-09 05:00:00|2828.8|2828|2829.3|2828.5|2829.3|2828.5|2828.8|2828|104
1752037500000|2025-07-09 05:05:00|2828.8|2828|2828.3|2827.5|2829.3|2828.5|2828.3|2827.5|402
1752037800000|2025-07-09 05:10:00|2828.8|2828|2828.3|2827.5|2828.8|2828|2828.3|2827.5|157
1752038100000|2025-07-09 05:15:00|2828.5|2827.7|2827.8|2827|2828.8|2828|2827.8|2827|137
1752038400000|2025-07-09 05:20:00|2828.3|2827.5|2827.8|2827|2828.3|2827.5|2827|2826.2|193
1752038700000|2025-07-09 05:25:00|2827.3|2826.5|2826.3|2825.5|2827.3|2826.5|2826.3|2825.5|230
1752039000000|2025-07-09 05:30:00|2826.5|2825.7|2826.8|2826|2827.3|2826.5|2826.3|2825.5|285
1752039300000|2025-07-09 05:35:00|2827.3|2826.5|2827|2826.2|2827.8|2827|2826.8|2826|162
1752039600000|2025-07-09 05:40:00|2826.8|2826|2827.8|2827|2828.3|2827.5|2826.8|2826|141
1752039900000|2025-07-09 05:45:00|2827.5|2826.7|2827.8|2827|2827.8|2827|2827.5|2826.7|93
1752040200000|2025-07-09 05:50:00|2828|2827.2|2826.8|2826|2828|2827.2|2826.8|2826|192
1752040500000|2025-07-09 05:55:00|2827.3|2826.5|2827.3|2826.5|2827.3|2826.5|2826.8|2826|233
1752040800000|2025-07-09 06:00:00|2827.5|2826.7|2826.8|2826|2828|2827.2|2826.8|2826|192
1752041100000|2025-07-09 06:05:00|2826.3|2825.5|2825|2824.2|2826.3|2825.5|2824.8|2824|328
1752041400000|2025-07-09 06:10:00|2824.8|2824|2824.5|2823.7|2824.8|2824|2824.3|2823.5|246
1752041700000|2025-07-09 06:15:00|2824.8|2824|2825.3|2824.5|2825.8|2825|2824.5|2823.7|233
1752042000000|2025-07-09 06:20:00|2825.5|2824.7|2826.8|2826|2826.8|2826|2825|2824.2|485
1752042300000|2025-07-09 06:25:00|2826.5|2825.7|2827.8|2827|2828.8|2828|2825.8|2825|1224
1752042600000|2025-07-09 06:30:00|2828.8|2828|2829.3|2828.5|2829.8|2829|2828.3|2827.5|1398
1752042900000|2025-07-09 06:35:00|2828.8|2828|2827|2825|2829|2828.2|2825.8|2824.6|580
1752043200000|2025-07-09 06:40:00|2827.1|2825.1|2827.3|2825.3|2827.5|2825.5|2826.2|2824.2|4
1752043500000|2025-07-09 06:45:00|2827.1|2825.1|2827.9|2825.9|2827.9|2825.9|2826.8|2824.8|279
1752043800000|2025-07-09 06:50:00|2828|2826|2828.7|2826.7|2828.9|2826.9|2827.7|2825.7|0
1752044100000|2025-07-09 06:55:00|2828.8|2826.8|2828.6|2826.6|2828.9|2826.9|2828.4|2826.4|0
1752044400000|2025-07-09 07:00:00|2828.7|2826.7|2828.4|2826.4|2829.3|2827.3|2828.4|2826.4|0
1752044700000|2025-07-09 07:05:00|2828.5|2826.5|2827.9|2825.9|2828.8|2826.8|2827.8|2825.8|0
1752045000000|2025-07-09 07:10:00|2827.8|2825.8|2826.9|2824.9|2828|2826|2826.5|2824.5|0
1752045300000|2025-07-09 07:15:00|2827.1|2825.1|2827.6|2825.6|2827.8|2825.8|2826.7|2824.7|0
1752045600000|2025-07-09 07:20:00|2827.5|2825.5|2828.4|2826.4|2828.4|2826.4|2827.5|2825.5|0
1752045900000|2025-07-09 07:25:00|2828.2|2826.2|2827|2825|2828.4|2826.4|2826.8|2824.8|0
1752046200000|2025-07-09 07:30:00|2827.1|2825.1|2827.9|2825.9|2827.9|2825.9|2826.7|2824.7|0
1752046500000|2025-07-09 07:35:00|2828.1|2826.1|2827.8|2825.8|2828.3|2826.3|2827.5|2825.5|0
1752046800000|2025-07-09 07:40:00|2827.9|2825.9|2828.4|2826.4|2828.4|2826.4|2827.9|2825.9|0
1752047100000|2025-07-09 07:45:00|2828.6|2826.6|2829.5|2827.5|2829.8|2827.8|2828.5|2826.5|0
1752047400000|2025-07-09 07:50:00|2829.8|2827.8|2829.4|2827.4|2829.8|2827.8|2828.5|2826.5|0
1752047700000|2025-07-09 07:55:00|2829.3|2827.3|2829.9|2827.9|2830|2828|2829.2|2827.2|0
1752048000000|2025-07-09 08:00:00|2830.1|2828.1|2831.5|2830.3|2832.5|2831.3|2829.9|2827.9|215
1752048300000|2025-07-09 08:05:00|2831.7|2830.5|2831.5|2830.3|2832|2830.8|2831.2|2830|49
1752048600000|2025-07-09 08:10:00|2832|2830.8|2831|2829.8|2832|2830.8|2830.7|2829.5|43
1752048900000|2025-07-09 08:15:00|2831.5|2830.3|2831|2829.8|2832.2|2831|2831|2829.8|30
1752049200000|2025-07-09 08:20:00|2830.7|2829.5|2830.5|2829.3|2831|2829.8|2830|2828.8|37
1752049500000|2025-07-09 08:25:00|2830.7|2829.5|2831.5|2830.3|2831.5|2830.3|2830|2828.8|43
1752049800000|2025-07-09 08:30:00|2831.7|2830.5|2831.5|2830.3|2832|2830.8|2831.5|2830.3|10
1752050100000|2025-07-09 08:35:00|2831|2829.8|2832|2830.8|2832|2830.8|2831|2829.8|31
1752050400000|2025-07-09 08:40:00|2831.5|2830.3|2831|2829.8|2831.5|2830.3|2830.5|2829.3|49
1752050700000|2025-07-09 08:45:00|2831.2|2830|2830|2828.8|2833.5|2832.3|2830|2828.8|717
1752051000000|2025-07-09 08:50:00|2829.7|2828.5|2830|2828.8|2830|2828.8|2829.2|2828|41
1752051300000|2025-07-09 08:55:00|2829.7|2828.5|2828.7|2827.5|2830|2828.8|2828.7|2827.5|97
1752051600000|2025-07-09 09:00:00|2829|2827.8|2828|2826.8|2829.5|2828.3|2828|2826.8|70
1752051900000|2025-07-09 09:05:00|2827.5|2826.3|2827.5|2826.3|2827.5|2826.3|2827.5|2826.3|51
1752052200000|2025-07-09 09:10:00|2828|2826.8|2831|2829.8|2831|2829.8|2828|2826.8|75
1752052500000|2025-07-09 09:15:00|2831.2|2830|2831.7|2830.5|2833|2831.8|2831|2829.8|106
1752052800000|2025-07-09 09:20:00|2832|2830.8|2832|2830.8|2832.5|2831.3|2832|2830.8|31
1752053100000|2025-07-09 09:25:00|2831.5|2830.3|2832.5|2831.3|2833|2831.8|2831.5|2830.3|114
1752053400000|2025-07-09 09:30:00|2832|2830.8|2832.5|2831.3|2832.5|2831.3|2832|2830.8|29
1752053700000|2025-07-09 09:35:00|2832|2830.8|2832.5|2831.3|2832.5|2831.3|2832|2830.8|78
1752054000000|2025-07-09 09:40:00|2833|2831.8|2833|2831.8|2833|2831.8|2832.5|2831.3|66
1752054300000|2025-07-09 09:45:00|2832.7|2831.5|2833|2831.8|2833|2831.8|2832|2830.8|45
1752054600000|2025-07-09 09:50:00|2832.7|2831.5|2833|2831.8|2833.5|2832.3|2832.5|2831.3|72
1752054900000|2025-07-09 09:55:00|2832.5|2831.3|2833|2831.8|2833|2831.8|2832.5|2831.3|21
1752055200000|2025-07-09 10:00:00|2832.5|2831.3|2831.5|2830.3|2832.5|2831.3|2831.5|2830.3|27
1752055500000|2025-07-09 10:05:00|2831.2|2830|2831|2829.8|2831.5|2830.3|2830.2|2829|15
1752055800000|2025-07-09 10:10:00|2830.5|2829.3|2831|2829.8|2831|2829.8|2830|2828.8|29
1752056100000|2025-07-09 10:15:00|2831.2|2830|2830.5|2829.3|2831.5|2830.3|2830.5|2829.3|22
1752056400000|2025-07-09 10:20:00|2831|2829.8|2832|2830.8|2832|2830.8|2831|2829.8|12
1752056700000|2025-07-09 10:25:00|2831.5|2830.3|2831|2829.8|2831.5|2830.3|2831|2829.8|47
1752057000000|2025-07-09 10:30:00|2831.2|2830|2831.5|2830.3|2832|2830.8|2831|2829.8|25
1752057300000|2025-07-09 10:35:00|2831.7|2830.5|2832|2830.8|2832|2830.8|2831.5|2830.3|7
1752057600000|2025-07-09 10:40:00|2832.2|2831|2831.5|2830.3|2832.5|2831.3|2831|2829.8|41
1752057900000|2025-07-09 10:45:00|2831.7|2830.5|2831.5|2830.3|2832|2830.8|2831.2|2830|44
1752058200000|2025-07-09 10:50:00|2831|2829.8|2831|2829.8|2831.2|2830|2830.5|2829.3|30
1752058500000|2025-07-09 10:55:00|2831.2|2830|2831.2|2830|2831.5|2830.3|2831|2829.8|26
1752058800000|2025-07-09 11:00:00|2831|2829.8|2831|2829.8|2831.5|2830.3|2831|2829.8|37
1752059100000|2025-07-09 11:05:00|2831.2|2830|2830.7|2829.5|2831.5|2830.3|2830.7|2829.5|29
1752059400000|2025-07-09 11:10:00|2830.5|2829.3|2831.5|2830.3|2831.5|2830.3|2830.5|2829.3|7
1752059700000|2025-07-09 11:15:00|2831.2|2830|2831.5|2830.3|2831.5|2830.3|2831|2829.8|9
1752060000000|2025-07-09 11:20:00|2831.2|2830|2832|2830.8|2832|2830.8|2831|2829.8|24
1752060300000|2025-07-09 11:25:00|2832.5|2831.3|2832.5|2831.3|2833|2831.8|2832|2830.8|11
1752060600000|2025-07-09 11:30:00|2832.7|2831.5|2833|2831.8|2834|2832.8|2832.5|2831.3|39
1752060900000|2025-07-09 11:35:00|2832.5|2831.3|2833|2831.8|2833|2831.8|2832.5|2831.3|26
1752061200000|2025-07-09 11:40:00|2832.7|2831.5|2832.5|2831.3|2833|2831.8|2832.5|2831.3|15
1752061500000|2025-07-09 11:45:00|2833|2831.8|2833|2831.8|2833|2831.8|2832.5|2831.3|23
1752061800000|2025-07-09 11:50:00|2832.7|2831.5|2832.5|2831.3|2833|2831.8|2832.5|2831.3|5
1752062100000|2025-07-09 11:55:00|2833|2831.8|2833|2831.8|2833|2831.8|2832.5|2831.3|22
1752062400000|2025-07-09 12:00:00|2832.5|2831.3|2832|2830.8|2832.7|2831.5|2831.7|2830.5|23
1752062700000|2025-07-09 12:05:00|2832.5|2831.3|2833|2831.8|2833|2831.8|2832|2830.8|14
1752063000000|2025-07-09 12:10:00|2833.2|2832|2833|2831.8|2833.5|2832.3|2833|2831.8|33
1752063300000|2025-07-09 12:15:00|2833.2|2832|2833|2831.8|2833.5|2832.3|2832.7|2831.5|23
1752063600000|2025-07-09 12:20:00|2832.7|2831.5|2834|2832.8|2834|2832.8|2832.5|2831.3|27
1752063900000|2025-07-09 12:25:00|2833.7|2832.5|2833.2|2832|2833.7|2832.5|2832.5|2831.3|79
1752064200000|2025-07-09 12:30:00|2833|2831.8|2832|2830.8|2833.2|2832|2832|2830.8|23
1752064500000|2025-07-09 12:35:00|2832.2|2831|2832.5|2831.3|2833|2831.8|2832|2830.8|6
1752064800000|2025-07-09 12:40:00|2833|2831.8|2833.5|2832.3|2833.5|2832.3|2832.5|2831.3|13
1752065100000|2025-07-09 12:45:00|2833|2831.8|2833|2831.8|2833.5|2832.3|2832.5|2831.3|33
1752065400000|2025-07-09 12:50:00|2833.2|2832|2833|2831.8|2834.5|2833.3|2832.5|2831.3|87
1752065700000|2025-07-09 12:55:00|2832.5|2831.3|2832.5|2831.3|2832.7|2831.5|2832|2830.8|17
1752066000000|2025-07-09 13:00:00|2832.2|2831|2832|2830.8|2832.5|2831.3|2831.5|2830.3|74
1752066300000|2025-07-09 13:05:00|2832.5|2831.3|2831.5|2830.3|2832.5|2831.3|2831.5|2830.3|13
1752066600000|2025-07-09 13:10:00|2832|2830.8|2831.5|2830.3|2832|2830.8|2831|2829.8|34
1752066900000|2025-07-09 13:15:00|2831|2829.8|2831.5|2830.3|2832|2830.8|2831|2829.8|60
1752067200000|2025-07-09 13:20:00|2831.7|2830.5|2832|2830.8|2832|2830.8|2831.5|2830.3|17
1752067500000|2025-07-09 13:25:00|2831.7|2830.5|2832|2830.8|2832|2830.8|2831.5|2830.3|114
1752067800000|2025-07-09 13:30:00|2831.7|2830.5|2832.5|2831.3|2834|2832.8|2831.5|2830.3|362
1752068100000|2025-07-09 13:35:00|2832|2830.8|2831.5|2830.3|2832|2830.8|2831|2829.8|126
1752068400000|2025-07-09 13:40:00|2832|2830.8|2832|2830.8|2832.5|2831.3|2831.5|2830.3|86
1752068700000|2025-07-09 13:45:00|2832.2|2831|2833.5|2832.3|2833.5|2832.3|2831.5|2830.3|130
1752069000000|2025-07-09 13:50:00|2834|2832.8|2833.5|2832.3|2835.5|2834.3|2833.5|2832.3|105
1752069300000|2025-07-09 13:55:00|2833|2831.8|2832.5|2831.3|2833.5|2832.3|2832|2830.8|279
1752069600000|2025-07-09 14:00:00|2832.2|2831|2829.5|2828.3|2832.5|2831.3|2829.5|2828.3|273
1752069900000|2025-07-09 14:05:00|2830|2828.8|2828.5|2827.3|2830|2828.8|2828|2826.8|352
1752070200000|2025-07-09 14:10:00|2828.7|2827.5|2827.7|2826.5|2829.5|2828.3|2827.5|2826.3|360
1752070500000|2025-07-09 14:15:00|2827.5|2826.3|2827.5|2826.3|2829|2827.8|2827.5|2826.3|99
1752070800000|2025-07-09 14:20:00|2827.2|2826|2827|2825.8|2827.5|2826.3|2826.5|2825.3|121
1752071100000|2025-07-09 14:25:00|2827.5|2826.3|2827|2825.8|2828.5|2827.3|2826.5|2825.3|107
1752071400000|2025-07-09 14:30:00|2826.7|2825.5|2825|2823.8|2827|2825.8|2824|2822.8|285
1752071700000|2025-07-09 14:35:00|2824.7|2823.5|2825.5|2824.3|2825.5|2824.3|2824.5|2823.3|67
1752072000000|2025-07-09 14:40:00|2826|2824.8|2825.7|2824.5|2827|2825.8|2825.2|2824|53
1752072300000|2025-07-09 14:45:00|2826|2824.8|2826|2824.8|2827|2825.8|2824.5|2823.3|80
1752072600000|2025-07-09 14:50:00|2825.7|2824.5|2826.5|2825.3|2827|2825.8|2825|2823.8|144
1752072900000|2025-07-09 14:55:00|2826.2|2825|2826|2824.8|2827|2825.8|2825.5|2824.3|78
1752073200000|2025-07-09 15:00:00|2825.7|2824.5|2827.5|2826.3|2828|2826.8|2825.7|2824.5|137
1752073500000|2025-07-09 15:05:00|2827.2|2826|2826.7|2825.5|2827.5|2826.3|2826.5|2825.3|88
1752073800000|2025-07-09 15:10:00|2826.5|2825.3|2824.5|2823.3|2826.5|2825.3|2824.5|2823.3|86
1752074100000|2025-07-09 15:15:00|2824.7|2823.5|2825|2823.8|2825|2823.8|2824|2822.8|107
1752074400000|2025-07-09 15:20:00|2825.2|2824|2826|2824.8|2827|2825.8|2825|2823.8|125
1752074700000|2025-07-09 15:25:00|2826.5|2825.3|2826.5|2825.3|2827.5|2826.3|2826|2824.8|130
1752075000000|2025-07-09 15:30:00|2827|2825.8|2826|2824.8|2827|2825.8|2826|2824.8|80
1752075300000|2025-07-09 15:35:00|2826.2|2825|2825.5|2824.3|2826.5|2825.3|2822.5|2821.3|221
1752075600000|2025-07-09 15:40:00|2825.7|2824.5|2825.7|2824.5|2826|2824.8|2825.5|2824.3|57
1752075900000|2025-07-09 15:45:00|2826|2824.8|2826.7|2825.5|2827.5|2826.3|2826|2824.8|147
1752076200000|2025-07-09 15:50:00|2826.5|2825.3|2827.2|2826|2827.5|2826.3|2826.5|2825.3|48
1752076500000|2025-07-09 15:55:00|2827|2825.8|2828|2826.8|2828.5|2827.3|2827|2825.8|21
1752076800000|2025-07-09 16:00:00|2828.2|2827|2827.7|2826.5|2828.5|2827.3|2827.7|2826.5|16
1752077100000|2025-07-09 16:05:00|2828|2826.8|2828|2826.8|2828.5|2827.3|2827.5|2826.3|37
1752077400000|2025-07-09 16:10:00|2828.2|2827|2827.5|2826.3|2828.5|2827.3|2827|2825.8|37
1752077700000|2025-07-09 16:15:00|2827.2|2826|2827.5|2826.3|2828|2826.8|2827|2825.8|45
1752078000000|2025-07-09 16:20:00|2827.2|2826|2827|2825.8|2827.5|2826.3|2826.5|2825.3|27
1752078300000|2025-07-09 16:25:00|2827.2|2826|2827.5|2826.3|2828.5|2827.3|2827|2825.8|30
1752078600000|2025-07-09 16:30:00|2827.7|2826.5|2828|2826.8|2828|2826.8|2827.5|2826.3|17
1752078900000|2025-07-09 16:35:00|2827.7|2826.5|2827.2|2826|2828.5|2827.3|2827.2|2826|5
1752079200000|2025-07-09 16:40:00|2827|2825.8|2827.5|2826.3|2828|2826.8|2827|2825.8|25
1752079500000|2025-07-09 16:45:00|2827.7|2826.5|2828|2826.8|2828|2826.8|2827.2|2826|14
1752079800000|2025-07-09 16:50:00|2827.7|2826.5|2829|2827.8|2829|2827.8|2827.7|2826.5|33
1752080100000|2025-07-09 16:55:00|2828.7|2827.5|2828.5|2827.3|2829|2827.8|2828.5|2827.3|9
1752080400000|2025-07-09 17:00:00|2828|2826.8|2828.5|2827.3|2828.5|2827.3|2828|2826.8|17
1752080700000|2025-07-09 17:05:00|2828.2|2827|2828.2|2827|2829|2827.8|2828|2826.8|104
1752081000000|2025-07-09 17:10:00|2828|2826.8|2827.5|2826.3|2828.5|2827.3|2827.5|2826.3|13
1752081300000|2025-07-09 17:15:00|2827.7|2826.5|2829|2827.8|2829|2827.8|2827.5|2826.3|48
1752081600000|2025-07-09 17:20:00|2828.5|2827.3|2829.2|2828|2829.5|2828.3|2828.5|2827.3|12
1752081900000|2025-07-09 17:25:00|2829.5|2828.3|2829|2827.8|2829.5|2828.3|2828.5|2827.3|39
1752082200000|2025-07-09 17:30:00|2828.5|2827.3|2828.5|2827.3|2829|2827.8|2828.2|2827|6
1752082500000|2025-07-09 17:35:00|2829|2827.8|2829.5|2828.3|2829.5|2828.3|2829|2827.8|33
1752082800000|2025-07-09 17:40:00|2829.7|2828.5|2829|2827.8|2830|2828.8|2829|2827.8|18
1752083100000|2025-07-09 17:45:00|2829.2|2828|2830|2828.8|2830|2828.8|2828.5|2827.3|10
1752083400000|2025-07-09 17:50:00|2830.5|2829.3|2831|2829.8|2831.5|2830.3|2830|2828.8|65
1752083700000|2025-07-09 17:55:00|2830.5|2829.3|2831|2829.8|2831|2829.8|2830.5|2829.3|13
1752084000000|2025-07-09 18:00:00|2830.7|2829.5|2832.5|2831.3|2832.5|2831.3|2830.5|2829.3|34
1752084300000|2025-07-09 18:05:00|2832.7|2831.5|2832.5|2831.3|2833.2|2832|2832.5|2831.3|32
1752084600000|2025-07-09 18:10:00|2832.7|2831.5|2833|2831.8|2833|2831.8|2832.5|2831.3|17
1752084900000|2025-07-09 18:15:00|2832.7|2831.5|2832.2|2831|2833|2831.8|2832|2830.8|15
1752085200000|2025-07-09 18:20:00|2832|2830.8|2831.5|2830.3|2832|2830.8|2831.5|2830.3|8
1752085500000|2025-07-09 18:25:00|2832|2830.8|2831.5|2830.3|2832|2830.8|2831|2829.8|32
1752085800000|2025-07-09 18:30:00|2831.7|2830.5|2831.5|2830.3|2832|2830.8|2831.5|2830.3|13
1752086100000|2025-07-09 18:35:00|2832|2830.8|2832|2830.8|2832|2830.8|2831.7|2830.5|2
1752086400000|2025-07-09 18:40:00|2831.5|2830.3|2832|2830.8|2832|2830.8|2831.5|2830.3|4
1752086700000|2025-07-09 18:45:00|2831.7|2830.5|2832|2830.8|2832|2830.8|2831.5|2830.3|4
1752087000000|2025-07-09 18:50:00|2832.2|2831|2832.2|2831|2832.5|2831.3|2832|2830.8|19
1752087300000|2025-07-09 18:55:00|2832.5|2831.3|2832.5|2831.3|2833|2831.8|2832|2830.8|10
1752087600000|2025-07-09 19:00:00|2832.7|2831.5|2833|2831.8|2833|2831.8|2832.5|2831.3|12
1752087900000|2025-07-09 19:05:00|2832.7|2831.5|2832.5|2831.3|2833.5|2832.3|2832.5|2831.3|34
1752088200000|2025-07-09 19:10:00|2832.2|2831|2832|2830.8|2832.5|2831.3|2832|2830.8|39
1752088500000|2025-07-09 19:15:00|2831.5|2830.3|2831.5|2830.3|2831.5|2830.3|2831.5|2830.3|30
1752088800000|2025-07-09 19:20:00|2832|2830.8|2832.2|2831|2832.5|2831.3|2832|2830.8|49
1752089100000|2025-07-09 19:25:00|2832|2830.8|2832.5|2831.3|2833|2831.8|2832|2830.8|52
1752089400000|2025-07-09 19:30:00|2832.2|2831|2833|2831.8|2833|2831.8|2832|2830.8|121
1752089700000|2025-07-09 19:35:00|2832.5|2831.3|2833.5|2832.3|2833.5|2832.3|2832.5|2831.3|109
1752090000000|2025-07-09 19:40:00|2833.7|2832.5|2834|2832.8|2834|2832.8|2833|2831.8|154
1752090300000|2025-07-09 19:45:00|2833.7|2832.5|2834.5|2833.3|2834.5|2833.3|2833.5|2832.3|91
1752090600000|2025-07-09 19:50:00|2834.2|2833|2834.5|2833.3|2834.5|2833.3|2833.5|2832.3|266
1752090900000|2025-07-09 19:55:00|2834.7|2833.5|2834.5|2833.3|2835.5|2834.3|2834|2832.8|259
1752091200000|2025-07-09 20:00:00|2835|2833.8|2835.2|2834|2835.5|2834.3|2834.7|2833.5|86
1752091500000|2025-07-09 20:05:00|2835.5|2834.3|2835.5|2834.3|2836|2834.8|2835|2833.8|20
1752091800000|2025-07-09 20:10:00|2835.2|2834|2835.5|2834.3|2835.5|2834.3|2835.2|2834|1
1752092100000|2025-07-09 20:15:00|2835.2|2834|2834.2|2833|2835.5|2834.3|2834|2832.8|11
1752092400000|2025-07-09 20:20:00|2834|2832.8|2833.5|2832.3|2834.2|2833|2833.5|2832.3|4
1752092700000|2025-07-09 20:25:00|2833.7|2832.5|2834|2832.8|2834|2832.8|2833.5|2832.3|3
1752093000000|2025-07-09 20:30:00|2833.7|2832.5|2834|2832.8|2834.2|2833|2833.5|2832.3|3
1752093300000|2025-07-09 20:35:00|2833.7|2832.5|2834|2832.8|2834|2832.8|2833.7|2832.5|3
1752093600000|2025-07-09 20:40:00|2834.2|2833|2834|2832.8|2834.2|2833|2834|2832.8|1
1752093900000|2025-07-09 20:45:00|2833.7|2832.5|2834.5|2833.3|2834.5|2833.3|2833.7|2832.5|7
1752094200000|2025-07-09 20:50:00|2834|2832.8|2835.1|2833.1|2835.3|2833.3|2834|2832.8|34
1752094500000|2025-07-09 20:55:00|2835|2833|2834.3|2832.3|2835|2833|2833.5|2831.5|0
1752094800000|2025-07-09 21:00:00|2834.2|2832.2|2834.3|2832.3|2834.3|2832.3|2834.2|2832.2|10
1752095100000|2025-07-09 21:05:00|2834.4|2832.4|2834.4|2832.4|2834.4|2832.4|2834.4|2832.4|0
1752095400000|2025-07-09 21:10:00|2834.5|2832.5|2834.5|2832.5|2834.5|2832.5|2834.5|2832.5|0
1752095700000|2025-07-09 21:15:00|2834.6|2832.6|2834.5|2832.5|2834.6|2832.6|2834.5|2832.5|0
1752096000000|2025-07-09 21:20:00|2834.6|2832.6|2834.6|2832.6|2834.6|2832.6|2834.5|2832.5|0
1752096300000|2025-07-09 21:25:00|2834.5|2832.5|2834.6|2832.6|2834.6|2832.6|2834.5|2832.5|0
1752096600000|2025-07-09 21:30:00|2834.5|2832.5|2834.5|2832.5|2834.5|2832.5|2834.5|2832.5|0
1752096900000|2025-07-09 21:35:00|2834.6|2832.6|2834.4|2832.4|2834.6|2832.6|2834.4|2832.4|0
1752097200000|2025-07-09 21:40:00|2834.3|2832.3|2834.3|2832.3|2834.3|2832.3|2834.3|2832.3|0
1752097500000|2025-07-09 21:45:00|2834.4|2832.4|2834.5|2832.5|2834.5|2832.5|2834.4|2832.4|0
1752097800000|2025-07-09 21:50:00|2834.6|2832.6|2834.4|2832.4|2834.6|2832.6|2834.4|2832.4|0
1752098100000|2025-07-09 21:55:00|2834.5|2832.5|2834.4|2832.4|2834.5|2832.5|2834.4|2832.4|0
1752098400000|2025-07-09 22:00:00|2834.3|2832.3|2836|2834|2836.1|2834.1|2832.6|2830.6|0
1752098700000|2025-07-09 22:05:00|2835.9|2833.9|2835.8|2833.8|2836.8|2834.8|2835.6|2833.6|0
1752099000000|2025-07-09 22:10:00|2835.7|2833.7|2836.9|2834.9|2837|2835|2835.7|2833.7|0
1752099300000|2025-07-09 22:15:00|2836.7|2834.7|2836.4|2834.4|2837.1|2835.1|2836.4|2834.4|0
1752099600000|2025-07-09 22:20:00|2836.3|2834.3|2836.3|2834.3|2836.6|2834.6|2836.3|2834.3|0
1752099900000|2025-07-09 22:25:00|2836.5|2834.5|2835.9|2833.9|2836.6|2834.6|2835.9|2833.9|0
1752100200000|2025-07-09 22:30:00|2836|2834|2836.1|2834.1|2836.2|2834.2|2836|2834|0
1752100500000|2025-07-09 22:35:00|2836.2|2834.2|2835.5|2833.5|2836.2|2834.2|2835.5|2833.5|0
1752100800000|2025-07-09 22:40:00|2835.8|2833.8|2835.4|2833.4|2835.9|2833.9|2835.3|2833.3|0
1752101100000|2025-07-09 22:45:00|2835.1|2833.1|2835.1|2833.1|2835.1|2833.1|2834.8|2832.8|0
1752101400000|2025-07-09 22:50:00|2835.3|2833.3|2835.1|2833.1|2835.4|2833.4|2834.8|2832.8|0
1752101700000|2025-07-09 22:55:00|2835.3|2833.3|2835.4|2833.4|2835.4|2833.4|2835.3|2833.3|0
1752102000000|2025-07-09 23:00:00|2835.2|2833.2|2835.3|2833.3|2835.5|2833.5|2835.2|2833.2|0
1752102300000|2025-07-09 23:05:00|2835.2|2833.2|2834.4|2832.4|2835.2|2833.2|2834.4|2832.4|0
1752102600000|2025-07-09 23:10:00|2834.3|2832.3|2834|2832|2834.4|2832.4|2833.8|2831.8|0
1752102900000|2025-07-09 23:15:00|2833.8|2831.8|2833.6|2831.6|2833.8|2831.8|2833.3|2831.3|0
1752103200000|2025-07-09 23:20:00|2833.9|2831.9|2833.3|2831.3|2833.9|2831.9|2833.1|2831.1|0
1752103500000|2025-07-09 23:25:00|2833.5|2831.5|2833.3|2831.3|2833.8|2831.8|2833|2831|0
1752103800000|2025-07-09 23:30:00|2833.4|2831.4|2831.8|2829.8|2833.4|2831.4|2831.2|2829.2|0
1752104100000|2025-07-09 23:35:00|2831.7|2829.7|2832|2830|2832.2|2830.2|2831.4|2829.4|0
1752104400000|2025-07-09 23:40:00|2831.9|2829.9|2832.2|2830.2|2832.7|2830.7|2831.6|2829.6|0
1752104700000|2025-07-09 23:45:00|2828.7|2827.5|2827|2825.8|2830|2828.8|2826.7|2825.5|557
1752105000000|2025-07-09 23:50:00|2826.5|2825.3|2825|2823.8|2826.7|2825.5|2825|2823.8|444
1752105300000|2025-07-09 23:55:00|2824.7|2823.5|2823.5|2822.3|2825|2823.8|2823.5|2822.3|544
1752105600000|2025-07-10 00:00:00|2823.3|2822.5|2817.8|2817|2824.3|2823.5|2815|2814.2|2873
1752105900000|2025-07-10 00:05:00|2817.3|2816.5|2813.3|2812.5|2818.3|2817.5|2811.8|2811|1148
1752106200000|2025-07-10 00:10:00|2812.8|2812|2811.8|2811|2813.8|2813|2811.8|2811|985
1752106500000|2025-07-10 00:15:00|2811.3|2810.5|2812.8|2812|2813.3|2812.5|2810.5|2809.7|565
1752106800000|2025-07-10 00:20:00|2813|2812.2|2811.3|2810.5|2813.3|2812.5|2809.3|2808.5|629
1752107100000|2025-07-10 00:25:00|2811.8|2811|2810.3|2809.5|2812.8|2812|2810.3|2809.5|418
1752107400000|2025-07-10 00:30:00|2809.8|2809|2813.8|2813|2814.3|2813.5|2809.8|2809|570
1752107700000|2025-07-10 00:35:00|2814.3|2813.5|2815.8|2815|2816.3|2815.5|2812.3|2811.5|586
1752108000000|2025-07-10 00:40:00|2815.3|2814.5|2814.3|2813.5|2816.3|2815.5|2812.8|2812|400
1752108300000|2025-07-10 00:45:00|2813.8|2813|2811.8|2811|2814.3|2813.5|2811.8|2811|494
1752108600000|2025-07-10 00:50:00|2811.3|2810.5|2809.8|2809|2811.5|2810.7|2809.8|2809|536
1752108900000|2025-07-10 00:55:00|2810.3|2809.5|2810.8|2810|2811.3|2810.5|2809|2808.2|489
1752109200000|2025-07-10 01:00:00|2810.3|2809.5|2807.3|2806.5|2810.8|2810|2807|2806.2|773
1752109500000|2025-07-10 01:05:00|2807|2806.2|2805.3|2804.5|2807.8|2807|2804.8|2804|691
1752109800000|2025-07-10 01:10:00|2805.5|2804.7|2805.3|2804.5|2806.5|2805.7|2804.8|2804|507
1752110100000|2025-07-10 01:15:00|2805|2804.2|2807.8|2807|2807.8|2807|2804.8|2804|376
1752110400000|2025-07-10 01:20:00|2807.5|2806.7|2807.8|2807|2807.8|2807|2806.3|2805.5|370
1752110700000|2025-07-10 01:25:00|2808.3|2807.5|2805.8|2805|2808.8|2808|2805.8|2805|388
1752111000000|2025-07-10 01:30:00|2805.5|2804.7|2805.3|2804.5|2806.8|2806|2805.3|2804.5|326
1752111300000|2025-07-10 01:35:00|2806.3|2805.5|2806.8|2806|2807.8|2807|2805.3|2804.5|348
1752111600000|2025-07-10 01:40:00|2807.3|2806.5|2806.8|2806|2808.3|2807.5|2806.8|2806|397
1752111900000|2025-07-10 01:45:00|2806.3|2805.5|2807.8|2807|2808|2807.2|2806.3|2805.5|351
1752112200000|2025-07-10 01:50:00|2807.3|2806.5|2807.3|2806.5|2809.3|2808.5|2806.8|2806|349
1752112500000|2025-07-10 01:55:00|2806.8|2806|2806.8|2806|2807.3|2806.5|2806.3|2805.5|261
1752112800000|2025-07-10 02:00:00|2806.3|2805.5|2807.5|2806.7|2807.8|2807|2805|2804.2|496
1752113100000|2025-07-10 02:05:00|2807.3|2806.5|2807.8|2807|2808.8|2808|2807.3|2806.5|248
1752113400000|2025-07-10 02:10:00|2808.3|2807.5|2808.8|2808|2808.8|2808|2807.8|2807|301
1752113700000|2025-07-10 02:15:00|2809|2808.2|2808.3|2807.5|2809|2808.2|2808.3|2807.5|168
1752114000000|2025-07-10 02:20:00|2808.8|2808|2809.5|2808.7|2809.8|2809|2808.3|2807.5|394
1752114300000|2025-07-10 02:25:00|2809.8|2809|2809.3|2808.5|2810.3|2809.5|2809.3|2808.5|361
1752114600000|2025-07-10 02:30:00|2809.5|2808.3|2808.5|2807.3|2809.5|2808.3|2808|2806.8|201
1752114900000|2025-07-10 02:35:00|2809|2807.8|2808.5|2807.3|2809.5|2808.3|2808.5|2807.3|121
1752115200000|2025-07-10 02:40:00|2809|2807.8|2809|2807.8|2809|2807.8|2808.5|2807.3|104
1752115500000|2025-07-10 02:45:00|2808.7|2807.5|2810.5|2809.3|2810.5|2809.3|2808.7|2807.5|305
1752115800000|2025-07-10 02:50:00|||||||||47
1752116100000|2025-07-10 02:55:00|||||||||17
1752116400000|2025-07-10 03:00:00|2810.2|2809|2809.7|2808.5|2810.2|2809|2809.5|2808.3|284
1752116700000|2025-07-10 03:05:00|2810|2808.8|2808.5|2807.3|2810|2808.8|2808.5|2807.3|143
1752117000000|2025-07-10 03:10:00|2808|2806.8|2808|2806.8|2808|2806.8|2807.7|2806.5|115
1752117300000|2025-07-10 03:15:00|||||||||327
1752117600000|2025-07-10 03:20:00|2807.7|2806.5|2808|2806.8|2808|2806.8|2807.7|2806.5|188
1752117900000|2025-07-10 03:25:00|||||||||163
1752118200000|2025-07-10 03:30:00|2807.8|2807|2808.3|2807.5|2809.3|2808.5|2807.8|2807|832
1752118500000|2025-07-10 03:35:00|2807.8|2807|2807.3|2806.5|2808.3|2807.5|2807.3|2806.5|374
1752118800000|2025-07-10 03:40:00|2807.5|2806.7|2807.3|2806.5|2808.3|2807.5|2807.3|2806.5|240
1752119100000|2025-07-10 03:45:00|2807.8|2807|2807.8|2807|2807.8|2807|2807.3|2806.5|205
1752119400000|2025-07-10 03:50:00|2807.3|2806.5|2807.8|2807|2807.8|2807|2807.3|2806.5|265
1752119700000|2025-07-10 03:55:00|2807.5|2806.7|2807.3|2806.5|2807.8|2807|2807.3|2806.5|185
1752120000000|2025-07-10 04:00:00|2807.8|2807|2808.3|2807.5|2808.3|2807.5|2807.3|2806.5|394
1752120300000|2025-07-10 04:05:00|2807.8|2807|2808.3|2807.5|2809.3|2808.5|2807.8|2807|456
1752120600000|2025-07-10 04:10:00|2808.8|2808|2807.8|2807|2808.8|2808|2807.8|2807|310
1752120900000|2025-07-10 04:15:00|2808|2807.2|2808.8|2808|2808.8|2808|2808|2807.2|240
1752121200000|2025-07-10 04:20:00|2809|2808.2|2810.3|2809.5|2810.8|2810|2808.8|2808|562
1752121500000|2025-07-10 04:25:00|2810.8|2810|2810.8|2810|2811.8|2811|2810.3|2809.5|404
1752121800000|2025-07-10 04:30:00|2810.3|2809.5|2810.3|2809.5|2810.8|2810|2810|2809.2|287
1752122100000|2025-07-10 04:35:00|2810|2809.2|2808.3|2807.5|2810.3|2809.5|2808.3|2807.5|327
1752122400000|2025-07-10 04:40:00|2808|2807.2|2807.3|2806.5|2808.3|2807.5|2807.3|2806.5|380
1752122700000|2025-07-10 04:45:00|2806.8|2806|2806.3|2805.5|2807.3|2806.5|2805.8|2805|594
1752123000000|2025-07-10 04:50:00|2805.8|2805|2807.3|2806.5|2807.5|2806.7|2805.8|2805|265
1752123300000|2025-07-10 04:55:00|2806.8|2806|2806.8|2806|2807.3|2806.5|2805.8|2805|435
1752123600000|2025-07-10 05:00:00|2807.3|2806.5|2807.8|2807|2808.3|2807.5|2806.8|2806|284
1752123900000|2025-07-10 05:05:00|2807.3|2806.5|2807.3|2806.5|2807.8|2807|2807.3|2806.5|293
1752124200000|2025-07-10 05:10:00|2807.5|2806.7|2806.8|2806|2807.5|2806.7|2806.8|2806|368
1752124500000|2025-07-10 05:15:00|2806.3|2805.5|2805|2804.2|2806.5|2805.7|2805|2804.2|499
1752124800000|2025-07-10 05:20:00|2804.8|2804|2803.8|2803|2805.3|2804.5|2803.8|2803|506
1752125100000|2025-07-10 05:25:00|2803.5|2802.7|2803.8|2803|2803.8|2803|2803.3|2802.5|539
1752125400000|2025-07-10 05:30:00|2804.3|2803.5|2803.8|2803|2804.3|2803.5|2802.8|2802|587
1752125700000|2025-07-10 05:35:00|2803.3|2802.5|2802.3|2801.5|2803.8|2803|2801.8|2801|737
1752126000000|2025-07-10 05:40:00|2802.5|2801.7|2803.3|2802.5|2804.3|2803.5|2802.3|2801.5|1113
1752126300000|2025-07-10 05:45:00|2802.8|2802|2802.8|2802|2803.3|2802.5|2802.3|2801.5|529
1752126600000|2025-07-10 05:50:00|2803.3|2802.5|2803.3|2802.5|2804.3|2803.5|2802.8|2802|345
1752126900000|2025-07-10 05:55:00|2803.8|2803|2805.8|2805|2806.3|2805.5|2803.8|2803|1169
1752127200000|2025-07-10 06:00:00|2806.3|2805.5|2805.8|2805|2806.8|2806|2804.8|2804|954
1752127500000|2025-07-10 06:05:00|2805.3|2804.5|2807.8|2807|2807.8|2807|2804.8|2804|661
1752127800000|2025-07-10 06:10:00|2808|2807.2|2809.8|2809|2809.8|2809|2807.8|2807|954
1752128100000|2025-07-10 06:15:00|2809.5|2808.7|2809|2808.2|2810.8|2810|2808.8|2808|1115
1752128400000|2025-07-10 06:20:00|2809.3|2808.5|2810.8|2810|2811.3|2810.5|2808.8|2808|1633
1752128700000|2025-07-10 06:25:00|2810.5|2809.7|2810.8|2810|2813.3|2812.5|2809.8|2809|3783
1752129000000|2025-07-10 06:30:00|2811.3|2810.5|2814.8|2814|2817.5|2816.7|2811|2810.2|4639
1752129300000|2025-07-10 06:35:00|2814.5|2813.7|2810.9|2808.9|2815.3|2814.5|2810.6|2808.6|681
1752129600000|2025-07-10 06:40:00|2811|2809|2810.1|2808.1|2811.2|2809.2|2810.1|2808.1|4
1752129900000|2025-07-10 06:45:00|2810.2|2808.2|2809.9|2807.9|2810.4|2808.4|2809.3|2807.3|634
1752130200000|2025-07-10 06:50:00|2810|2808|2810.2|2808.2|2810.7|2808.7|2809.9|2807.9|0
1752130500000|2025-07-10 06:55:00|2810.4|2808.4|2810.4|2808.4|2810.6|2808.6|2810|2808|0
1752130800000|2025-07-10 07:00:00|2810.5|2808.5|2810.1|2808.1|2810.5|2808.5|2809|2807|0
1752131100000|2025-07-10 07:05:00|2810.3|2808.3|2810.1|2808.1|2810.7|2808.7|2809.4|2807.4|0
1752131400000|2025-07-10 07:10:00|2810.2|2808.2|2810.1|2808.1|2810.6|2808.6|2809.5|2807.5|0
1752131700000|2025-07-10 07:15:00|2810|2808|2811.2|2809.2|2811.3|2809.3|2809.3|2807.3|0
1752132000000|2025-07-10 07:20:00|2811.1|2809.1|2811.8|2809.8|2812|2810|2810.4|2808.4|0
1752132300000|2025-07-10 07:25:00|2811.6|2809.6|2812.1|2810.1|2812.4|2810.4|2811.5|2809.5|0
1752132600000|2025-07-10 07:30:00|2812.2|2810.2|2811.9|2809.9|2812.3|2810.3|2811.8|2809.8|0
1752132900000|2025-07-10 07:35:00|2812.1|2810.1|2812|2810|2812.6|2810.6|2811.6|2809.6|0
1752133200000|2025-07-10 07:40:00|2812.1|2810.1|2812.7|2810.7|2812.7|2810.7|2812|2810|0
1752133500000|2025-07-10 07:45:00|2812.8|2810.8|2813.1|2811.1|2813.5|2811.5|2812.8|2810.8|0
1752133800000|2025-07-10 07:50:00|2812.9|2810.9|2811.9|2809.9|2812.9|2810.9|2811.5|2809.5|0
1752134100000|2025-07-10 07:55:00|2812|2810|2811.7|2809.7|2812.1|2810.1|2811.5|2809.5|0
1752134400000|2025-07-10 08:00:00|2815.5|2814.3|2816|2814.8|2818.5|2817.3|2815.2|2814|529
1752134700000|2025-07-10 08:05:00|2815.7|2814.5|2815.5|2814.3|2816.5|2815.3|2815.5|2814.3|144
1752135000000|2025-07-10 08:10:00|2815.2|2814|2815|2813.8|2816|2814.8|2815|2813.8|45
1752135300000|2025-07-10 08:15:00|2815.5|2814.3|2815.5|2814.3|2816.5|2815.3|2815.5|2814.3|59
1752135600000|2025-07-10 08:20:00|2816|2814.8|2817|2815.8|2817|2815.8|2816|2814.8|57
1752135900000|2025-07-10 08:25:00|2816.7|2815.5|2817|2815.8|2817|2815.8|2816.5|2815.3|48
1752136200000|2025-07-10 08:30:00|2817.2|2816|2818|2816.8|2818.2|2817|2816.5|2815.3|48
1752136500000|2025-07-10 08:35:00|2818.5|2817.3|2818|2816.8|2818.5|2817.3|2818|2816.8|20
1752136800000|2025-07-10 08:40:00|2818.5|2817.3|2818|2816.8|2818.5|2817.3|2817.5|2816.3|30
1752137100000|2025-07-10 08:45:00|2817.7|2816.5|2817|2815.8|2817.7|2816.5|2816.5|2815.3|22
1752137400000|2025-07-10 08:50:00|2817.2|2816|2817.5|2816.3|2818|2816.8|2817|2815.8|17
1752137700000|2025-07-10 08:55:00|2818|2816.8|2818|2816.8|2818|2816.8|2817.5|2816.3|27
1752138000000|2025-07-10 09:00:00|2818.5|2817.3|2818|2816.8|2818.7|2817.5|2817.5|2816.3|29
1752138300000|2025-07-10 09:05:00|2818.5|2817.3|2818.5|2817.3|2819|2817.8|2817.7|2816.5|43
1752138600000|2025-07-10 09:10:00|2818|2816.8|2818|2816.8|2818|2816.8|2818|2816.8|35
1752138900000|2025-07-10 09:15:00|2817.7|2816.5|2817.5|2816.3|2818|2816.8|2817|2815.8|37
1752139200000|2025-07-10 09:20:00|2817|2815.8|2816.5|2815.3|2817.5|2816.3|2816.2|2815|78
1752139500000|2025-07-10 09:25:00|2817|2815.8|2817|2815.8|2817|2815.8|2816.5|2815.3|81
1752139800000|2025-07-10 09:30:00|2816.7|2815.5|2816.5|2815.3|2817|2815.8|2815.7|2814.5|66
1752140100000|2025-07-10 09:35:00|2817|2815.8|2816.5|2815.3|2817|2815.8|2816.5|2815.3|14
1752140400000|2025-07-10 09:40:00|2816|2814.8|2816.5|2815.3|2816.5|2815.3|2816|2814.8|20
1752140700000|2025-07-10 09:45:00|2817|2815.8|2816.5|2815.3|2817|2815.8|2816|2814.8|76
1752141000000|2025-07-10 09:50:00|2816.2|2815|2816|2814.8|2816.5|2815.3|2816|2814.8|14
1752141300000|2025-07-10 09:55:00|2816.5|2815.3|2816.5|2815.3|2817|2815.8|2816.5|2815.3|48
1752141600000|2025-07-10 10:00:00|2816.2|2815|2816.5|2815.3|2816.7|2815.5|2816|2814.8|23
1752141900000|2025-07-10 10:05:00|2817|2815.8|2817|2815.8|2817|2815.8|2817|2815.8|42
1752142200000|2025-07-10 10:10:00|2816.7|2815.5|2817|2815.8|2817|2815.8|2816.7|2815.5|32
1752142500000|2025-07-10 10:15:00|2816.5|2815.3|2816.5|2815.3|2817|2815.8|2816.5|2815.3|35
1752142800000|2025-07-10 10:20:00|2817|2815.8|2817|2815.8|2817|2815.8|2816.5|2815.3|16
1752143100000|2025-07-10 10:25:00|2816.7|2815.5|2816.5|2815.3|2816.7|2815.5|2816|2814.8|14
1752143400000|2025-07-10 10:30:00|2816.2|2815|2816.5|2815.3|2817|2815.8|2816|2814.8|61
1752143700000|2025-07-10 10:35:00|2816.2|2815|2816.5|2815.3|2817|2815.8|2816.2|2815|44
1752144000000|2025-07-10 10:40:00|2816.2|2815|2816.5|2815.3|2816.5|2815.3|2816|2814.8|3
1752144300000|2025-07-10 10:45:00|2816.7|2815.5|2816.5|2815.3|2816.7|2815.5|2816.5|2815.3|12
1752144600000|2025-07-10 10:50:00|2817|2815.8|2816.5|2815.3|2817|2815.8|2816.5|2815.3|11
1752144900000|2025-07-10 10:55:00|2816.2|2815|2816|2814.8|2816.5|2815.3|2816|2814.8|29
1752145200000|2025-07-10 11:00:00|2815.7|2814.5|2816.5|2815.3|2816.5|2815.3|2815.7|2814.5|39
1752145500000|2025-07-10 11:05:00|2816|2814.8|2816|2814.8|2816.2|2815|2816|2814.8|1
1752145800000|2025-07-10 11:10:00|2816.2|2815|2816.5|2815.3|2817|2815.8|2816.2|2815|48
1752146100000|2025-07-10 11:15:00|2816|2814.8|2816.5|2815.3|2816.5|2815.3|2816|2814.8|26
1752146400000|2025-07-10 11:20:00|2816.2|2815|2816.5|2815.3|2816.5|2815.3|2816|2814.8|27
1752146700000|2025-07-10 11:25:00|2816.7|2815.5|2817|2815.8|2817.5|2816.3|2816.5|2815.3|43
1752147000000|2025-07-10 11:30:00|2816.5|2815.3|2817|2815.8|2817|2815.8|2816.5|2815.3|7
1752147300000|2025-07-10 11:35:00|2816.7|2815.5|2817.5|2816.3|2817.5|2816.3|2816.7|2815.5|14
1752147600000|2025-07-10 11:40:00|2817|2815.8|2817|2815.8|2817.5|2816.3|2817|2815.8|32
1752147900000|2025-07-10 11:45:00|2817.2|2816|2817.5|2816.3|2818|2816.8|2817|2815.8|59
1752148200000|2025-07-10 11:50:00|2818|2816.8|2818|2816.8|2818.5|2817.3|2818|2816.8|39
1752148500000|2025-07-10 11:55:00|2817.5|2816.3|2817|2815.8|2817.5|2816.3|2817|2815.8|36
1752148800000|2025-07-10 12:00:00|2817.5|2816.3|2817|2815.8|2817.5|2816.3|2816.5|2815.3|23
1752149100000|2025-07-10 12:05:00|2816.5|2815.3|2816.5|2815.3|2816.5|2815.3|2816.5|2815.3|41
1752149400000|2025-07-10 12:10:00|2816|2814.8|2816|2814.8|2816|2814.8|2815.7|2814.5|34
1752149700000|2025-07-10 12:15:00|2815.5|2814.3|2814.5|2813.3|2815.5|2814.3|2814|2812.8|46
1752150000000|2025-07-10 12:20:00|2814.7|2813.5|2813|2811.8|2814.7|2813.5|2813|2811.8|44
1752150300000|2025-07-10 12:25:00|2813.2|2812|2813.5|2812.3|2813.7|2812.5|2813|2811.8|23
1752150600000|2025-07-10 12:30:00|2813.7|2812.5|2815|2813.8|2816|2814.8|2813.7|2812.5|68
1752150900000|2025-07-10 12:35:00|2814.5|2813.3|2813.5|2812.3|2814.5|2813.3|2813.5|2812.3|13
1752151200000|2025-07-10 12:40:00|2813.7|2812.5|2814.5|2813.3|2815|2813.8|2813.7|2812.5|28
1752151500000|2025-07-10 12:45:00|2814.2|2813|2814|2812.8|2815|2813.8|2814|2812.8|30
1752151800000|2025-07-10 12:50:00|2814.2|2813|2813.5|2812.3|2814.5|2813.3|2813.5|2812.3|22
1752152100000|2025-07-10 12:55:00|2813|2811.8|2813.7|2812.5|2814.5|2813.3|2813|2811.8|39
1752152400000|2025-07-10 13:00:00|2814|2812.8|2814|2812.8|2814.5|2813.3|2814|2812.8|22
1752152700000|2025-07-10 13:05:00|2814.5|2813.3|2815.5|2814.3|2816|2814.8|2814.2|2813|59
1752153000000|2025-07-10 13:10:00|2815|2813.8|2815.5|2814.3|2815.5|2814.3|2815|2813.8|56
1752153300000|2025-07-10 13:15:00|||||||||3
1752153600000|2025-07-10 13:20:00|2815|2813.8|2815.5|2814.3|2815.5|2814.3|2815|2813.8|24
1752153900000|2025-07-10 13:25:00|2815.7|2814.5|2816|2814.8|2817|2815.8|2815.7|2814.5|117
1752154200000|2025-07-10 13:30:00|2816.5|2815.3|2817|2815.8|2817.5|2816.3|2816|2814.8|225
1752154500000|2025-07-10 13:35:00|2816.7|2815.5|2816|2814.8|2817|2815.8|2816|2814.8|104
1752154800000|2025-07-10 13:40:00|2816.2|2815|2816|2814.8|2816.5|2815.3|2815|2813.8|63
1752155100000|2025-07-10 13:45:00|2816.5|2815.3|2814.5|2813.3|2816.5|2815.3|2814|2812.8|76
1752155400000|2025-07-10 13:50:00|2815|2813.8|2815|2813.8|2815.5|2814.3|2814|2812.8|83
1752155700000|2025-07-10 13:55:00|2815.2|2814|2814.5|2813.3|2815.5|2814.3|2813.5|2812.3|191
1752156000000|2025-07-10 14:00:00|2815|2813.8|2815.5|2814.3|2817|2815.8|2814.5|2813.3|181
1752156300000|2025-07-10 14:05:00|2816|2814.8|2817|2815.8|2817|2815.8|2815|2813.8|76
1752156600000|2025-07-10 14:10:00|2816.7|2815.5|2818.5|2817.3|2818.5|2817.3|2816.7|2815.5|157
1752156900000|2025-07-10 14:15:00|2819|2817.8|2820|2818.8|2820.5|2819.3|2819|2817.8|107
1752157200000|2025-07-10 14:20:00|2820.2|2819|2820|2818.8|2820.5|2819.3|2819.5|2818.3|54
1752157500000|2025-07-10 14:25:00|2819.7|2818.5|2819.5|2818.3|2820|2818.8|2818.5|2817.3|47
1752157800000|2025-07-10 14:30:00|2820|2818.8|2820.5|2819.3|2821|2819.8|2819.7|2818.5|38
1752158100000|2025-07-10 14:35:00|2821|2819.8|2821|2819.8|2821.5|2820.3|2820.5|2819.3|62
1752158400000|2025-07-10 14:40:00|2821.5|2820.3|2822|2820.8|2822.5|2821.3|2821.5|2820.3|73
1752158700000|2025-07-10 14:45:00|2821.5|2820.3|2821|2819.8|2821.5|2820.3|2820.5|2819.3|64
1752159000000|2025-07-10 14:50:00|2821.5|2820.3|2820.7|2819.5|2822|2820.8|2820.5|2819.3|105
1752159300000|2025-07-10 14:55:00|2820.5|2819.3|2821|2819.8|2821|2819.8|2820|2818.8|73
1752159600000|2025-07-10 15:00:00|2820.7|2819.5|2821.5|2820.3|2821.5|2820.3|2820.5|2819.3|76
1752159900000|2025-07-10 15:05:00|2822|2820.8|2821|2819.8|2822|2820.8|2821|2819.8|178
1752160200000|2025-07-10 15:10:00|2820.7|2819.5|2821|2819.8|2821|2819.8|2820|2818.8|135
1752160500000|2025-07-10 15:15:00|2821.2|2820|2820.5|2819.3|2821.5|2820.3|2820.5|2819.3|48
1752160800000|2025-07-10 15:20:00|2820|2818.8|2821|2819.8|2821|2819.8|2820|2818.8|38
1752161100000|2025-07-10 15:25:00|2821.2|2820|2821|2819.8|2821.5|2820.3|2821|2819.8|56
1752161400000|2025-07-10 15:30:00|2821.5|2820.3|2821.2|2820|2822|2820.8|2821|2819.8|86
1752161700000|2025-07-10 15:35:00|2821|2819.8|2822|2820.8|2822|2820.8|2821|2819.8|45
1752162000000|2025-07-10 15:40:00|2822.2|2821|2822.5|2821.3|2823|2821.8|2822.2|2821|22
1752162300000|2025-07-10 15:45:00|2822.7|2821.5|2823|2821.8|2823.5|2822.3|2822.7|2821.5|88
1752162600000|2025-07-10 15:50:00|2822.7|2821.5|2822.5|2821.3|2823|2821.8|2822.5|2821.3|30
1752162900000|2025-07-10 15:55:00|2823|2821.8|2823.5|2822.3|2823.5|2822.3|2822.5|2821.3|94
1752163200000|2025-07-10 16:00:00|2823|2821.8|2823|2821.8|2823|2821.8|2822.5|2821.3|39
1752163500000|2025-07-10 16:05:00|2822.7|2821.5|2822.5|2821.3|2823|2821.8|2822.5|2821.3|40
1752163800000|2025-07-10 16:10:00|2822.2|2821|2822|2820.8|2822.5|2821.3|2821.7|2820.5|32
1752164100000|2025-07-10 16:15:00|2821.5|2820.3|2822|2820.8|2822|2820.8|2821.5|2820.3|41
1752164400000|2025-07-10 16:20:00|2821.7|2820.5|2823|2821.8|2823.5|2822.3|2821.7|2820.5|78
1752164700000|2025-07-10 16:25:00|2823.2|2822|2823.5|2822.3|2823.5|2822.3|2823|2821.8|27
1752165000000|2025-07-10 16:30:00|2823|2821.8|2823|2821.8|2824|2822.8|2823|2821.8|98
1752165300000|2025-07-10 16:35:00|2822.5|2821.3|2823.5|2822.3|2823.5|2822.3|2822.5|2821.3|50
1752165600000|2025-07-10 16:40:00|2823|2821.8|2822.5|2821.3|2823.5|2822.3|2822.5|2821.3|52
1752165900000|2025-07-10 16:45:00|2822.2|2821|2822|2820.8|2822.2|2821|2822|2820.8|23
1752166200000|2025-07-10 16:50:00|2822.5|2821.3|2822|2820.8|2822.5|2821.3|2822|2820.8|15
1752166500000|2025-07-10 16:55:00|2822.2|2821|2821.5|2820.3|2822.5|2821.3|2821.5|2820.3|3
1752166800000|2025-07-10 17:00:00|2821.7|2820.5|2822|2820.8|2822.2|2821|2821.5|2820.3|18
1752167100000|2025-07-10 17:05:00|2822.5|2821.3|2822|2820.8|2822.5|2821.3|2821.5|2820.3|19
1752167400000|2025-07-10 17:10:00|2821.7|2820.5|2822|2820.8|2822|2820.8|2821.7|2820.5|15
1752167700000|2025-07-10 17:15:00|2821.5|2820.3|2822|2820.8|2822|2820.8|2821.5|2820.3|29
1752168000000|2025-07-10 17:20:00|2821.7|2820.5|2822.5|2821.3|2822.5|2821.3|2821.5|2820.3|25
1752168300000|2025-07-10 17:25:00|2822.2|2821|2822|2820.8|2822.5|2821.3|2822|2820.8|19
1752168600000|2025-07-10 17:30:00|2822.2|2821|2822.5|2821.3|2822.5|2821.3|2822|2820.8|30
1752168900000|2025-07-10 17:35:00|2823|2821.8|2823|2821.8|2823.5|2822.3|2822.5|2821.3|23
1752169200000|2025-07-10 17:40:00|2822.5|2821.3|2823|2821.8|2823|2821.8|2822.5|2821.3|8
1752169500000|2025-07-10 17:45:00|2823.5|2822.3|2823|2821.8|2823.5|2822.3|2823|2821.8|33
1752169800000|2025-07-10 17:50:00|2823.5|2822.3|2824|2822.8|2824|2822.8|2823|2821.8|23
1752170100000|2025-07-10 17:55:00|2823.7|2822.5|2823.5|2822.3|2824.5|2823.3|2823.5|2822.3|8
1752170400000|2025-07-10 18:00:00|2823.7|2822.5|2823.5|2822.3|2824|2822.8|2823.5|2822.3|9
1752170700000|2025-07-10 18:05:00|2823.7|2822.5|2824|2822.8|2824|2822.8|2823.5|2822.3|11
1752171000000|2025-07-10 18:10:00|2823.5|2822.3|2823|2821.8|2824|2822.8|2823|2821.8|29
1752171300000|2025-07-10 18:15:00|2823.2|2822|2823|2821.8|2823.2|2822|2823|2821.8|16
1752171600000|2025-07-10 18:20:00|2823.5|2822.3|2823|2821.8|2823.5|2822.3|2823|2821.8|2
1752171900000|2025-07-10 18:25:00|2823.2|2822|2823.5|2822.3|2823.5|2822.3|2823|2821.8|33
1752172200000|2025-07-10 18:30:00|2823|2821.8|2822.5|2821.3|2823|2821.8|2822.5|2821.3|19
1752172500000|2025-07-10 18:35:00|2822.7|2821.5|2822|2820.8|2823|2821.8|2822|2820.8|4
1752172800000|2025-07-10 18:40:00|2822.5|2821.3|2822.5|2821.3|2823|2821.8|2822.5|2821.3|29
1752173100000|2025-07-10 18:45:00|2822|2820.8|2822.5|2821.3|2822.5|2821.3|2822|2820.8|10
1752173400000|2025-07-10 18:50:00|2822.2|2821|2821.5|2820.3|2822.5|2821.3|2821.5|2820.3|35
1752173700000|2025-07-10 18:55:00|2821.7|2820.5|2822|2820.8|2822|2820.8|2821.7|2820.5|19
1752174000000|2025-07-10 19:00:00|2821.7|2820.5|2822.7|2821.5|2823|2821.8|2821.7|2820.5|28
1752174300000|2025-07-10 19:05:00|2823|2821.8|2823|2821.8|2823|2821.8|2822.5|2821.3|3
1752174600000|2025-07-10 19:10:00|2822.5|2821.3|2822.5|2821.3|2823|2821.8|2822.5|2821.3|11
1752174900000|2025-07-10 19:15:00|2822.2|2821|2822.5|2821.3|2822.5|2821.3|2822|2820.8|11
1752175200000|2025-07-10 19:20:00|2822.7|2821.5|2822.5|2821.3|2822.7|2821.5|2822|2820.8|39
1752175500000|2025-07-10 19:25:00|2822.2|2821|2822|2820.8|2822.5|2821.3|2822|2820.8|21
1752175800000|2025-07-10 19:30:00|2821.5|2820.3|2821.5|2820.3|2822|2820.8|2821|2819.8|62
1752176100000|2025-07-10 19:35:00|2821.7|2820.5|2822|2820.8|2822|2820.8|2821.7|2820.5|0
1752176400000|2025-07-10 19:40:00|2822.2|2821|2822.5|2821.3|2823.5|2822.3|2822|2820.8|46
1752176700000|2025-07-10 19:45:00|2822|2820.8|2822|2820.8|2822|2820.8|2821|2819.8|27
1752177000000|2025-07-10 19:50:00|2821.2|2820|2821|2819.8|2822|2820.8|2820.5|2819.3|72
1752177300000|2025-07-10 19:55:00|2821.2|2820|2821.5|2820.3|2821.5|2820.3|2820.5|2819.3|90
1752177600000|2025-07-10 20:00:00|2821.2|2820|2821|2819.8|2821.5|2820.3|2821|2819.8|17
1752177900000|2025-07-10 20:05:00|2821.2|2820|2820.7|2819.5|2821.5|2820.3|2820.7|2819.5|8
1752178200000|2025-07-10 20:10:00|2821|2819.8|2820.5|2819.3|2821|2819.8|2820.5|2819.3|5
1752178500000|2025-07-10 20:15:00|2820.7|2819.5|2821|2819.8|2821|2819.8|2820.5|2819.3|7
1752178800000|2025-07-10 20:20:00|||||||||2
1752179100000|2025-07-10 20:25:00|2820.7|2819.5|2821.2|2820|2821.2|2820|2820.5|2819.3|15
1752179400000|2025-07-10 20:30:00|2821|2819.8|2821.5|2820.3|2821.5|2820.3|2821|2819.8|0
1752179700000|2025-07-10 20:35:00|2821.7|2820.5|2822|2820.8|2822|2820.8|2821.7|2820.5|3
1752180000000|2025-07-10 20:40:00|2821.7|2820.5|2821.5|2820.3|2822|2820.8|2821.5|2820.3|3
1752180300000|2025-07-10 20:45:00|2821.7|2820.5|2821|2819.8|2822|2820.8|2821|2819.8|15
1752180600000|2025-07-10 20:50:00|2820.7|2819.5|2822.7|2820.7|2822.7|2820.7|2820.7|2819.5|35
1752180900000|2025-07-10 20:55:00|2822.5|2820.5|2823.2|2821.2|2824.9|2822.9|2822.5|2820.5|1
1752181200000|2025-07-10 21:00:00|2823.3|2821.3|2823.2|2821.2|2823.3|2821.3|2823.1|2821.1|4
1752181500000|2025-07-10 21:05:00|2823.3|2821.3|2823.3|2821.3|2823.3|2821.3|2823.2|2821.2|0
1752181800000|2025-07-10 21:10:00|2823.2|2821.2|2823.4|2821.4|2823.5|2821.5|2823.2|2821.2|0
1752182100000|2025-07-10 21:15:00|2823.5|2821.5|2823.4|2821.4|2823.6|2821.6|2823.2|2821.2|0
1752182400000|2025-07-10 21:20:00|2823.3|2821.3|2823|2821|2823.3|2821.3|2823|2821|0
1752182700000|2025-07-10 21:25:00|2822.9|2820.9|2823.1|2821.1|2823.2|2821.2|2822.9|2820.9|0
1752183000000|2025-07-10 21:30:00|2823.2|2821.2|2823.3|2821.3|2823.5|2821.5|2823.2|2821.2|0
1752183300000|2025-07-10 21:35:00|2823.2|2821.2|2823.3|2821.3|2823.3|2821.3|2823.2|2821.2|0
1752183600000|2025-07-10 21:40:00|2823.2|2821.2|2823.2|2821.2|2823.2|2821.2|2823.1|2821.1|0
1752183900000|2025-07-10 21:45:00|2823|2821|2823.2|2821.2|2823.2|2821.2|2823|2821|0
1752184200000|2025-07-10 21:50:00|2823.3|2821.3|2823.3|2821.3|2823.3|2821.3|2823.2|2821.2|0
1752184800000|2025-07-10 22:00:00|2823.2|2821.2|2824.5|2822.5|2824.6|2822.6|2823|2821|0
1752185100000|2025-07-10 22:05:00|2824.6|2822.6|2824.4|2822.4|2824.6|2822.6|2824.3|2822.3|0
1752185400000|2025-07-10 22:10:00|2824.5|2822.5|2824.7|2822.7|2825|2823|2824.4|2822.4|0
1752185700000|2025-07-10 22:15:00|2824.9|2822.9|2825.5|2823.5|2825.6|2823.6|2824.9|2822.9|0
1752186000000|2025-07-10 22:20:00|2825.6|2823.6|2825|2823|2825.6|2823.6|2824.7|2822.7|0
1752186300000|2025-07-10 22:25:00|2825.1|2823.1|2825|2823|2825.6|2823.6|2825|2823|0
1752186600000|2025-07-10 22:30:00|2824.8|2822.8|2824.7|2822.7|2825|2823|2824.6|2822.6|0
1752186900000|2025-07-10 22:35:00|2824.8|2822.8|2824.7|2822.7|2824.8|2822.8|2824.4|2822.4|0
1752187200000|2025-07-10 22:40:00|2824.6|2822.6|2824.7|2822.7|2824.7|2822.7|2824.4|2822.4|0
1752187500000|2025-07-10 22:45:00|2825|2823|2825|2823|2825.1|2823.1|2824.8|2822.8|0
1752187800000|2025-07-10 22:50:00|2825.1|2823.1|2825.6|2823.6|2826|2824|2825|2823|0
1752188100000|2025-07-10 22:55:00|2825.7|2823.7|2825.8|2823.8|2826|2824|2825.7|2823.7|0
1752188400000|2025-07-10 23:00:00|2826|2824|2827.8|2825.8|2828.1|2826.1|2826|2824|0
1752188700000|2025-07-10 23:05:00|2827.3|2825.3|2826.7|2824.7|2827.3|2825.3|2826.5|2824.5|0
1752189000000|2025-07-10 23:10:00|2826.8|2824.8|2826.4|2824.4|2826.8|2824.8|2826.3|2824.3|0
1752189300000|2025-07-10 23:15:00|2826.3|2824.3|2825.6|2823.6|2826.4|2824.4|2825.6|2823.6|0
1752189600000|2025-07-10 23:20:00|2825.4|2823.4|2825.3|2823.3|2825.4|2823.4|2824.8|2822.8|0
1752189900000|2025-07-10 23:25:00|2825.2|2823.2|2825|2823|2825.2|2823.2|2824.9|2822.9|0
1752190200000|2025-07-10 23:30:00|2825.1|2823.1|2824.1|2822.1|2825.1|2823.1|2823.7|2821.7|0
1752190500000|2025-07-10 23:35:00|2823.9|2821.9|2824.4|2822.4|2824.7|2822.7|2823.4|2821.4|0
1752190800000|2025-07-10 23:40:00|2824.6|2822.6|2824.7|2822.7|2824.9|2822.9|2823.7|2821.7|0
1752191100000|2025-07-10 23:45:00|2820.8|2819.6|2826.6|2825.4|2827.6|2826.4|2820.8|2819.6|689
1752191400000|2025-07-10 23:50:00|2827.1|2825.9|2829.1|2827.9|2830.1|2828.9|2827.1|2825.9|214
1752191700000|2025-07-10 23:55:00|2829.6|2828.4|2830.3|2829.1|2831.6|2830.4|2829.1|2827.9|379
1752192000000|2025-07-11 00:00:00|2830.1|2829.3|2835.4|2834.6|2837.4|2836.6|2827.4|2826.6|2317
1752192300000|2025-07-11 00:05:00|2835.9|2835.1|2837.4|2836.6|2839.9|2839.1|2831.1|2830.3|1415
1752192600000|2025-07-11 00:10:00|2837.6|2836.8|2841.9|2841.1|2842.9|2842.1|2836.9|2836.1|1407
1752192900000|2025-07-11 00:15:00|2842.4|2841.6|2828.4|2827.6|2842.4|2841.6|2828.4|2827.6|1252
1752193200000|2025-07-11 00:20:00|2828.1|2827.3|2820.4|2819.6|2828.9|2828.1|2820.1|2819.3|1090
1752193500000|2025-07-11 00:25:00|2819.9|2819.1|2821.4|2820.6|2821.9|2821.1|2817.4|2816.6|1011
1752193800000|2025-07-11 00:30:00|2820.9|2820.1|2824.9|2824.1|2825.9|2825.1|2819.4|2818.6|981
1752194100000|2025-07-11 00:35:00|2824.6|2823.8|2825.4|2824.6|2828.1|2827.3|2824.4|2823.6|720
1752194400000|2025-07-11 00:40:00|2824.9|2824.1|2824.4|2823.6|2827.4|2826.6|2823.9|2823.1|499
1752194700000|2025-07-11 00:45:00|2823.9|2823.1|2828.9|2828.1|2828.9|2828.1|2823.4|2822.6|511
1752195000000|2025-07-11 00:50:00|2828.4|2827.6|2827.4|2826.6|2829.4|2828.6|2827.4|2826.6|395
1752195300000|2025-07-11 00:55:00|2827.9|2827.1|2832.4|2831.6|2834.4|2833.6|2826.4|2825.6|907
1752195600000|2025-07-11 01:00:00|2831.9|2831.1|2830.6|2829.8|2833.4|2832.6|2830.4|2829.6|532
1752195900000|2025-07-11 01:05:00|2830.4|2829.6|2832.4|2831.6|2832.9|2832.1|2829.9|2829.1|463
1752196200000|2025-07-11 01:10:00|2831.9|2831.1|2830.9|2830.1|2832.4|2831.6|2830.4|2829.6|236
1752196500000|2025-07-11 01:15:00|2831.4|2830.6|2833.1|2832.3|2834.4|2833.6|2831.1|2830.3|610
1752196800000|2025-07-11 01:20:00|2832.9|2832.1|2837.9|2837.1|2838.4|2837.6|2832.9|2832.1|528
1752197100000|2025-07-11 01:25:00|2838.4|2837.6|2837.4|2836.6|2838.9|2838.1|2836.9|2836.1|351
1752197400000|2025-07-11 01:30:00|2837.9|2837.1|2839.4|2838.6|2840.9|2840.1|2837.4|2836.6|707
1752197700000|2025-07-11 01:35:00|2839.9|2839.1|2841.9|2841.1|2841.9|2841.1|2838.9|2838.1|622
1752198000000|2025-07-11 01:40:00|2841.4|2840.6|2840.4|2839.6|2842.9|2842.1|2839.9|2839.1|498
1752198300000|2025-07-11 01:45:00|2840.9|2840.1|2839.4|2838.6|2841.4|2840.6|2839.4|2838.6|329
1752198600000|2025-07-11 01:50:00|2838.9|2838.1|2835.4|2834.6|2838.9|2838.1|2835.4|2834.6|314
1752198900000|2025-07-11 01:55:00|2835.9|2835.1|2833.9|2833.1|2836.4|2835.6|2832.6|2831.8|496
1752199200000|2025-07-11 02:00:00|2834.4|2833.6|2836.4|2835.6|2837.6|2836.8|2833.9|2833.1|458
1752199500000|2025-07-11 02:05:00|2836.9|2836.1|2834.9|2834.1|2837.4|2836.6|2834.4|2833.6|397
1752199800000|2025-07-11 02:10:00|2835.4|2834.6|2835.9|2835.1|2836.9|2836.1|2834.4|2833.6|275
1752200100000|2025-07-11 02:15:00|2836.4|2835.6|2839.1|2838.3|2839.4|2838.6|2835.4|2834.6|997
1752200400000|2025-07-11 02:20:00|2839.4|2838.6|2835.4|2834.6|2839.4|2838.6|2835.4|2834.6|292
1752200700000|2025-07-11 02:25:00|2835.9|2835.1|2833.9|2833.1|2835.9|2835.1|2833.6|2832.8|242
1752201000000|2025-07-11 02:30:00|2834.1|2832.9|2832.6|2831.4|2834.6|2833.4|2832.1|2830.9|161
1752201300000|2025-07-11 02:35:00|2833.1|2831.9|2833.6|2832.4|2834.1|2832.9|2832.8|2831.6|89
1752201600000|2025-07-11 02:40:00|2833.1|2831.9|2832.1|2830.9|2833.6|2832.4|2832.1|2830.9|69
1752201900000|2025-07-11 02:45:00|2831.6|2830.4|2830.1|2828.9|2831.6|2830.4|2829.6|2828.4|181
1752202200000|2025-07-11 02:50:00|2830.6|2829.4|2831.1|2829.9|2832.1|2830.9|2830.3|2829.1|135
1752202500000|2025-07-11 02:55:00|2830.8|2829.6|2832.3|2831.1|2832.6|2831.4|2830.8|2829.6|136
1752202800000|2025-07-11 03:00:00|2832.1|2830.9|2832.6|2831.4|2832.6|2831.4|2831.6|2830.4|112
1752203100000|2025-07-11 03:05:00|2832.1|2830.9|2833.1|2831.9|2833.3|2832.1|2832.1|2830.9|73
1752203400000|2025-07-11 03:10:00|2833.6|2832.4|2834.6|2833.4|2835.1|2833.9|2833.1|2831.9|113
1752203700000|2025-07-11 03:15:00|2834.1|2832.9|2833.8|2832.6|2834.1|2832.9|2833.1|2831.9|93
1752204000000|2025-07-11 03:20:00|2834.1|2832.9|2834.6|2833.4|2834.6|2833.4|2834.1|2832.9|29
1752204300000|2025-07-11 03:25:00|2834.8|2833.6|2835.1|2833.9|2835.1|2833.9|2834.6|2833.4|131
1752204600000|2025-07-11 03:30:00|2834.9|2834.1|2836.4|2835.6|2836.9|2836.1|2834.9|2834.1|544
1752204900000|2025-07-11 03:35:00|2836.1|2835.3|2836.9|2836.1|2836.9|2836.1|2835.9|2835.1|380
1752205200000|2025-07-11 03:40:00|2836.4|2835.6|2835.4|2834.6|2836.4|2835.6|2835.1|2834.3|295
1752205500000|2025-07-11 03:45:00|2835.6|2834.8|2834.4|2833.6|2836.4|2835.6|2833.9|2833.1|284
1752205800000|2025-07-11 03:50:00|2834.9|2834.1|2831.9|2831.1|2834.9|2834.1|2831.9|2831.1|312
1752206100000|2025-07-11 03:55:00|2832.4|2831.6|2830.9|2830.1|2832.9|2832.1|2829.9|2829.1|388
1752206400000|2025-07-11 04:00:00|2830.4|2829.6|2826.9|2826.1|2830.4|2829.6|2826.9|2826.1|620
1752206700000|2025-07-11 04:05:00|2826.4|2825.6|2827.9|2827.1|2828.4|2827.6|2826.4|2825.6|289
1752207000000|2025-07-11 04:10:00|2828.4|2827.6|2829.4|2828.6|2829.9|2829.1|2828.4|2827.6|259
1752207300000|2025-07-11 04:15:00|2828.9|2828.1|2827.4|2826.6|2828.9|2828.1|2827.4|2826.6|346
1752207600000|2025-07-11 04:20:00|2827.6|2826.8|2828.9|2828.1|2829.1|2828.3|2827.6|2826.8|216
1752207900000|2025-07-11 04:25:00|2829.4|2828.6|2829.4|2828.6|2829.9|2829.1|2828.4|2827.6|303
1752208200000|2025-07-11 04:30:00|2829.1|2828.3|2828.4|2827.6|2829.4|2828.6|2827.4|2826.6|265
1752208500000|2025-07-11 04:35:00|2828.6|2827.8|2829.1|2828.3|2829.4|2828.6|2828.6|2827.8|159
1752208800000|2025-07-11 04:40:00|2829.4|2828.6|2828.9|2828.1|2829.4|2828.6|2828.4|2827.6|265
1752209100000|2025-07-11 04:45:00|2828.6|2827.8|2826.9|2826.1|2828.9|2828.1|2826.9|2826.1|234
1752209400000|2025-07-11 04:50:00|2827.4|2826.6|2826.9|2826.1|2827.9|2827.1|2826.6|2825.8|197
1752209700000|2025-07-11 04:55:00|2826.6|2825.8|2827.4|2826.6|2827.9|2827.1|2826.6|2825.8|185
1752210000000|2025-07-11 05:00:00|2826.9|2826.1|2829.9|2829.1|2830.4|2829.6|2826.9|2826.1|428
1752210300000|2025-07-11 05:05:00|2830.4|2829.6|2830.9|2830.1|2830.9|2830.1|2829.9|2829.1|214
1752210600000|2025-07-11 05:10:00|2830.6|2829.8|2829.9|2829.1|2831.4|2830.6|2829.9|2829.1|208
1752210900000|2025-07-11 05:15:00|2829.4|2828.6|2829.4|2828.6|2830.4|2829.6|2829.4|2828.6|351
1752211200000|2025-07-11 05:20:00|2829.9|2829.1|2829.4|2828.6|2830.6|2829.8|2829.4|2828.6|237
1752211500000|2025-07-11 05:25:00|2829.9|2829.1|2829.4|2828.6|2829.9|2829.1|2829.4|2828.6|187
1752211800000|2025-07-11 05:30:00|2829.1|2828.3|2829.9|2829.1|2830.4|2829.6|2828.9|2828.1|236
1752212100000|2025-07-11 05:35:00|2830.4|2829.6|2830.4|2829.6|2830.9|2830.1|2829.6|2828.8|298
1752212400000|2025-07-11 05:40:00|2830.9|2830.1|2829.9|2829.1|2830.9|2830.1|2829.4|2828.6|229
1752212700000|2025-07-11 05:45:00|2830.4|2829.6|2828.9|2828.1|2830.4|2829.6|2828.4|2827.6|308
1752213000000|2025-07-11 05:50:00|2828.4|2827.6|2827.4|2826.6|2828.4|2827.6|2826.4|2825.6|392
1752213300000|2025-07-11 05:55:00|2826.9|2826.1|2821.9|2821.1|2827.4|2826.6|2821.4|2820.6|928
1752213600000|2025-07-11 06:00:00|2822.4|2821.6|2820.9|2820.1|2822.9|2822.1|2819.9|2819.1|669
1752213900000|2025-07-11 06:05:00|2821.4|2820.6|2822.4|2821.6|2822.9|2822.1|2821.4|2820.6|472
1752214200000|2025-07-11 06:10:00|2821.9|2821.1|2822.4|2821.6|2822.9|2822.1|2820.9|2820.1|306
1752214500000|2025-07-11 06:15:00|2822.9|2822.1|2823.4|2822.6|2823.4|2822.6|2822.6|2821.8|284
1752214800000|2025-07-11 06:20:00|2823.1|2822.3|2824.4|2823.6|2825.4|2824.6|2822.9|2822.1|813
1752215100000|2025-07-11 06:25:00|2823.9|2823.1|2823.9|2823.1|2824.4|2823.6|2821.9|2821.1|1717
1752215400000|2025-07-11 06:30:00|2822.9|2822.1|2820.9|2820.1|2823.4|2822.6|2820.4|2819.6|1790
1752215700000|2025-07-11 06:35:00|2820.4|2819.6|2821.4|2819.4|2821.7|2820.1|2819.9|2818.9|591
1752216000000|2025-07-11 06:40:00|2821.3|2819.3|2821.4|2819.4|2821.8|2819.8|2820.9|2818.9|6
1752216300000|2025-07-11 06:45:00|2821.3|2819.3|2821.4|2819.4|2821.6|2819.6|2820.3|2818.3|293
1752216600000|2025-07-11 06:50:00|2821.5|2819.5|2821.6|2819.6|2822.1|2820.1|2821.4|2819.4|0
1752216900000|2025-07-11 06:55:00|2821.5|2819.5|2822.8|2820.8|2822.8|2820.8|2821.1|2819.1|0
1752217200000|2025-07-11 07:00:00|2822.7|2820.7|2822.6|2820.6|2823.8|2821.8|2822.3|2820.3|0
1752217500000|2025-07-11 07:05:00|2822.7|2820.7|2822.3|2820.3|2823|2821|2821.4|2819.4|0
1752217800000|2025-07-11 07:10:00|2822.1|2820.1|2819|2817|2822.5|2820.5|2818.9|2816.9|0
1752218100000|2025-07-11 07:15:00|2819.2|2817.2|2817.9|2815.9|2819.9|2817.9|2817.9|2815.9|0
1752218400000|2025-07-11 07:20:00|2818.1|2816.1|2816.5|2814.5|2818.5|2816.5|2816.3|2814.3|0
1752218700000|2025-07-11 07:25:00|2816.4|2814.4|2817.5|2815.5|2817.6|2815.6|2816|2814|0
1752219000000|2025-07-11 07:30:00|2817.6|2815.6|2817.7|2815.7|2818.4|2816.4|2817.1|2815.1|0
1752219300000|2025-07-11 07:35:00|2817.8|2815.8|2817|2815|2818.2|2816.2|2817|2815|0
1752219600000|2025-07-11 07:40:00|2817.1|2815.1|2816.1|2814.1|2817.2|2815.2|2814.3|2812.3|0
1752219900000|2025-07-11 07:45:00|2815.9|2813.9|2814.5|2812.5|2816.4|2814.4|2814.4|2812.4|0
1752220200000|2025-07-11 07:50:00|2814.4|2812.4|2813.8|2811.8|2815.6|2813.6|2813.6|2811.6|0
1752220500000|2025-07-11 07:55:00|2813.7|2811.7|2813.8|2811.8|2815.7|2813.7|2813.5|2811.5|0
1752220800000|2025-07-11 08:00:00|2814|2812|2812.6|2811.4|2815.6|2814.4|2812.6|2811.4|336
1752221100000|2025-07-11 08:05:00|2812.3|2811.1|2811.1|2809.9|2814.1|2812.9|2810.6|2809.4|146
1752221400000|2025-07-11 08:10:00|2810.8|2809.6|2810.3|2809.1|2811.6|2810.4|2810.1|2808.9|134
1752221700000|2025-07-11 08:15:00|2810.1|2808.9|2810.1|2808.9|2811.1|2809.9|2809.1|2807.9|146
1752222000000|2025-07-11 08:20:00|2809.8|2808.6|2812.1|2810.9|2812.1|2810.9|2809.8|2808.6|69
1752222300000|2025-07-11 08:25:00|2812.3|2811.1|2812.8|2811.6|2813.1|2811.9|2811.6|2810.4|84
1752222600000|2025-07-11 08:30:00|2812.6|2811.4|2811.6|2810.4|2812.6|2811.4|2811.1|2809.9|79
1752222900000|2025-07-11 08:35:00|2811.8|2810.6|2811.6|2810.4|2812.1|2810.9|2811.1|2809.9|39
1752223200000|2025-07-11 08:40:00|2811.3|2810.1|2811.6|2810.4|2812.1|2810.9|2811.1|2809.9|37
1752223500000|2025-07-11 08:45:00|2811.1|2809.9|2812.6|2811.4|2813.1|2811.9|2810.6|2809.4|52
1752223800000|2025-07-11 08:50:00|2812.8|2811.6|2814.1|2812.9|2814.1|2812.9|2812.8|2811.6|42
1752224100000|2025-07-11 08:55:00|2813.6|2812.4|2814.1|2812.9|2814.1|2812.9|2813.3|2812.1|23
1752224400000|2025-07-11 09:00:00|2813.8|2812.6|2813.1|2811.9|2814.6|2813.4|2813.1|2811.9|25
1752224700000|2025-07-11 09:05:00|2813.6|2812.4|2812.6|2811.4|2813.6|2812.4|2812.6|2811.4|22
1752225000000|2025-07-11 09:10:00|2812.8|2811.6|2813.6|2812.4|2813.6|2812.4|2812.6|2811.4|39
1752225300000|2025-07-11 09:15:00|2813.8|2812.6|2813.6|2812.4|2814.8|2813.6|2813.1|2811.9|156
1752225600000|2025-07-11 09:20:00|2813.8|2812.6|2814.1|2812.9|2814.1|2812.9|2813.1|2811.9|58
1752225900000|2025-07-11 09:25:00|2814.6|2813.4|2814.6|2813.4|2814.6|2813.4|2814.1|2812.9|17
1752226200000|2025-07-11 09:30:00|2814.3|2813.1|2815.6|2814.4|2815.6|2814.4|2814.1|2812.9|83
1752226500000|2025-07-11 09:35:00|2815.1|2813.9|2816.1|2814.9|2816.6|2815.4|2815.1|2813.9|201
1752226800000|2025-07-11 09:40:00|2816.3|2815.1|2816.1|2814.9|2817.1|2815.9|2816.1|2814.9|214
1752227100000|2025-07-11 09:45:00|2815.6|2814.4|2815.1|2813.9|2815.6|2814.4|2814.6|2813.4|67
1752227400000|2025-07-11 09:50:00|2814.8|2813.6|2813.1|2811.9|2815.1|2813.9|2812.6|2811.4|17
1752227700000|2025-07-11 09:55:00|2812.8|2811.6|2811.6|2810.4|2813.1|2811.9|2810.6|2809.4|45
1752228000000|2025-07-11 10:00:00|2811.1|2809.9|2812.1|2810.9|2812.1|2810.9|2810.6|2809.4|55
1752228300000|2025-07-11 10:05:00|2811.8|2810.6|2812.6|2811.4|2812.6|2811.4|2811.1|2809.9|17
1752228600000|2025-07-11 10:10:00|2813.1|2811.9|2813.3|2812.1|2813.6|2812.4|2812.6|2811.4|28
1752228900000|2025-07-11 10:15:00|2813.1|2811.9|2812.1|2810.9|2813.6|2812.4|2812.1|2810.9|12
1752229200000|2025-07-11 10:20:00|2811.8|2810.6|2812.3|2811.1|2812.6|2811.4|2811.6|2810.4|18
1752229500000|2025-07-11 10:25:00|2812.1|2810.9|2812.1|2810.9|2812.6|2811.4|2811.6|2810.4|78
1752229800000|2025-07-11 10:30:00|2812.6|2811.4|2812.1|2810.9|2812.6|2811.4|2811.6|2810.4|26
1752230100000|2025-07-11 10:35:00|2811.8|2810.6|2811.1|2809.9|2811.8|2810.6|2810.6|2809.4|16
1752230400000|2025-07-11 10:40:00|2810.8|2809.6|2811.1|2809.9|2811.1|2809.9|2810.1|2808.9|66
1752230700000|2025-07-11 10:45:00|2810.8|2809.6|2810.6|2809.4|2811.6|2810.4|2810.3|2809.1|31
1752231000000|2025-07-11 10:50:00|2810.1|2808.9|2810.6|2809.4|2811.1|2809.9|2810.1|2808.9|53
1752231300000|2025-07-11 10:55:00|2810.3|2809.1|2809.6|2808.4|2810.6|2809.4|2809.1|2807.9|60
1752231600000|2025-07-11 11:00:00|2810.1|2808.9|2810.1|2808.9|2810.8|2809.6|2809.1|2807.9|138
1752231900000|2025-07-11 11:05:00|2810.3|2809.1|2811.1|2809.9|2811.1|2809.9|2809.1|2807.9|55
1752232200000|2025-07-11 11:10:00|2810.8|2809.6|2811.6|2810.4|2812.1|2810.9|2810.8|2809.6|47
1752232500000|2025-07-11 11:15:00|2811.8|2810.6|2813.1|2811.9|2813.1|2811.9|2811.6|2810.4|76
1752232800000|2025-07-11 11:20:00|2812.8|2811.6|2812.8|2811.6|2813.1|2811.9|2812.6|2811.4|32
1752233100000|2025-07-11 11:25:00|2813.1|2811.9|2813.6|2812.4|2813.6|2812.4|2813.1|2811.9|4
1752233400000|2025-07-11 11:30:00|2813.3|2812.1|2814.1|2812.9|2814.1|2812.9|2813.1|2811.9|16
1752233700000|2025-07-11 11:35:00|2813.6|2812.4|2813.6|2812.4|2814.1|2812.9|2813.6|2812.4|12
1752234000000|2025-07-11 11:40:00|2813.3|2812.1|2813.6|2812.4|2814.1|2812.9|2813.1|2811.9|65
1752234300000|2025-07-11 11:45:00|2813.1|2811.9|2813.6|2812.4|2813.6|2812.4|2813.1|2811.9|19
1752234600000|2025-07-11 11:50:00|2814.1|2812.9|2815.1|2813.9|2815.1|2813.9|2813.8|2812.6|55
1752234900000|2025-07-11 11:55:00|2814.6|2813.4|2814.6|2813.4|2814.6|2813.4|2814.6|2813.4|5
1752235200000|2025-07-11 12:00:00|2814.1|2812.9|2814.1|2812.9|2814.6|2813.4|2813.6|2812.4|25
1752235500000|2025-07-11 12:05:00|2813.8|2812.6|2814.1|2812.9|2814.1|2812.9|2813.8|2812.6|2
1752235800000|2025-07-11 12:10:00|2814.3|2813.1|2814.1|2812.9|2814.6|2813.4|2814.1|2812.9|13
1752236100000|2025-07-11 12:15:00|2813.8|2812.6|2813.6|2812.4|2813.8|2812.6|2813.1|2811.9|7
1752236400000|2025-07-11 12:20:00|2813.3|2812.1|2811.6|2810.4|2813.3|2812.1|2811.6|2810.4|21
1752236700000|2025-07-11 12:25:00|2812.1|2810.9|2812.1|2810.9|2812.1|2810.9|2811.1|2809.9|18
1752237000000|2025-07-11 12:30:00|2811.8|2810.6|2812.6|2811.4|2813.1|2811.9|2811.1|2809.9|33
1752237300000|2025-07-11 12:35:00|2812.3|2811.1|2813.6|2812.4|2814.1|2812.9|2812.1|2810.9|16
1752237600000|2025-07-11 12:40:00|2813.8|2812.6|2814.1|2812.9|2814.1|2812.9|2813.6|2812.4|6
1752237900000|2025-07-11 12:45:00|2813.6|2812.4|2815.8|2814.6|2816.1|2814.9|2813.6|2812.4|42
1752238200000|2025-07-11 12:50:00|2815.6|2814.4|2816.1|2814.9|2816.1|2814.9|2815.6|2814.4|6
1752238500000|2025-07-11 12:55:00|2815.8|2814.6|2816.1|2814.9|2816.6|2815.4|2815.6|2814.4|22
1752238800000|2025-07-11 13:00:00|2815.8|2814.6|2817.1|2815.9|2817.1|2815.9|2815.6|2814.4|90
1752239100000|2025-07-11 13:05:00|2816.8|2815.6|2817.1|2815.9|2817.3|2816.1|2816.8|2815.6|15
1752239400000|2025-07-11 13:10:00|2817.3|2816.1|2817.1|2815.9|2818.1|2816.9|2816.6|2815.4|74
1752239700000|2025-07-11 13:15:00|2816.8|2815.6|2816.1|2814.9|2817.1|2815.9|2816.1|2814.9|18
1752240000000|2025-07-11 13:20:00|2816.6|2815.4|2817.6|2816.4|2817.6|2816.4|2816.3|2815.1|38
1752240300000|2025-07-11 13:25:00|2817.1|2815.9|2817.6|2816.4|2817.6|2816.4|2816.6|2815.4|35
1752240600000|2025-07-11 13:30:00|2817.1|2815.9|2816.6|2815.4|2819.1|2817.9|2816.1|2814.9|185
1752240900000|2025-07-11 13:35:00|2816.1|2814.9|2815.6|2814.4|2816.8|2815.6|2814.6|2813.4|116
1752241200000|2025-07-11 13:40:00|2815.3|2814.1|2815.1|2813.9|2815.6|2814.4|2814.6|2813.4|229
1752241500000|2025-07-11 13:45:00|2814.6|2813.4|2817.1|2815.9|2817.1|2815.9|2814.1|2812.9|157
1752241800000|2025-07-11 13:50:00|2816.8|2815.6|2817.6|2816.4|2818.1|2816.9|2816.6|2815.4|97
1752242100000|2025-07-11 13:55:00|2817.1|2815.9|2819.8|2818.6|2820.1|2818.9|2817.1|2815.9|162
1752242400000|2025-07-11 14:00:00|2820.1|2818.9|2819.6|2818.4|2820.1|2818.9|2818.6|2817.4|102
1752242700000|2025-07-11 14:05:00|2819.3|2818.1|2819.1|2817.9|2820.1|2818.9|2818.6|2817.4|89
1752243000000|2025-07-11 14:10:00|2819.3|2818.1|2821.1|2819.9|2821.1|2819.9|2819.3|2818.1|90
1752243300000|2025-07-11 14:15:00|2820.8|2819.6|2819.6|2818.4|2821.1|2819.9|2819.6|2818.4|30
1752243600000|2025-07-11 14:20:00|2819.1|2817.9|2819.6|2818.4|2820.1|2818.9|2819.1|2817.9|57
1752243900000|2025-07-11 14:25:00|2819.3|2818.1|2819.1|2817.9|2820.1|2818.9|2819.1|2817.9|33
1752244200000|2025-07-11 14:30:00|2818.8|2817.6|2818.6|2817.4|2819.6|2818.4|2818.6|2817.4|80
1752244500000|2025-07-11 14:35:00|2818.1|2816.9|2818.3|2817.1|2819.1|2817.9|2818.1|2816.9|102
1752244800000|2025-07-11 14:40:00|2818.1|2816.9|2818.1|2816.9|2818.1|2816.9|2817.1|2815.9|63
1752245100000|2025-07-11 14:45:00|2817.8|2816.6|2817.6|2816.4|2818.1|2816.9|2817.1|2815.9|34
1752245400000|2025-07-11 14:50:00|2818.1|2816.9|2818.1|2816.9|2819.1|2817.9|2817.1|2815.9|150
1752245700000|2025-07-11 14:55:00|2818.6|2817.4|2819.3|2818.1|2819.6|2818.4|2818.6|2817.4|87
1752246000000|2025-07-11 15:00:00|2819.1|2817.9|2819.1|2817.9|2819.6|2818.4|2818.6|2817.4|55
1752246300000|2025-07-11 15:05:00|2819.6|2818.4|2820.1|2818.9|2820.1|2818.9|2818.6|2817.4|23
1752246600000|2025-07-11 15:10:00|2819.8|2818.6|2817.6|2816.4|2820.6|2819.4|2817.6|2816.4|115
1752246900000|2025-07-11 15:15:00|2817.1|2815.9|2818.1|2816.9|2818.1|2816.9|2817.1|2815.9|58
1752247200000|2025-07-11 15:20:00|2818.3|2817.1|2818.1|2816.9|2820.1|2818.9|2818.1|2816.9|29
1752247500000|2025-07-11 15:25:00|2817.8|2816.6|2817.6|2816.4|2818.1|2816.9|2816.6|2815.4|44
1752247800000|2025-07-11 15:30:00|2817.8|2816.6|2820.1|2818.9|2820.1|2818.9|2817.8|2816.6|21
1752248100000|2025-07-11 15:35:00|2820.3|2819.1|2819.6|2818.4|2820.6|2819.4|2819.6|2818.4|23
1752248400000|2025-07-11 15:40:00|2820.1|2818.9|2820.6|2819.4|2821.6|2820.4|2819.6|2818.4|54
1752248700000|2025-07-11 15:45:00|2820.1|2818.9|2819.6|2818.4|2820.1|2818.9|2819.1|2817.9|162
1752249000000|2025-07-11 15:50:00|2819.1|2817.9|2818.1|2816.9|2820.1|2818.9|2817.6|2816.4|31
1752249300000|2025-07-11 15:55:00|2818.6|2817.4|2818.1|2816.9|2818.8|2817.6|2817.6|2816.4|9
1752249600000|2025-07-11 16:00:00|2818.6|2817.4|2816.1|2814.9|2818.6|2817.4|2816.1|2814.9|124
1752249900000|2025-07-11 16:05:00|2816.3|2815.1|2816.1|2814.9|2816.6|2815.4|2815.6|2814.4|25
1752250200000|2025-07-11 16:10:00|2815.8|2814.6|2816.6|2815.4|2816.6|2815.4|2815.6|2814.4|17
1752250500000|2025-07-11 16:15:00|2816.8|2815.6|2817.1|2815.9|2818.3|2817.1|2816.6|2815.4|20
1752250800000|2025-07-11 16:20:00|2817.3|2816.1|2818.1|2816.9|2818.6|2817.4|2817.1|2815.9|10
1752251100000|2025-07-11 16:25:00|2818.3|2817.1|2818.6|2817.4|2818.6|2817.4|2818.1|2816.9|7
1752251400000|2025-07-11 16:30:00|2819.1|2817.9|2819.6|2818.4|2819.6|2818.4|2818.3|2817.1|20
1752251700000|2025-07-11 16:35:00|2819.1|2817.9|2819.6|2818.4|2820.1|2818.9|2819.1|2817.9|26
1752252000000|2025-07-11 16:40:00|2819.8|2818.6|2818.1|2816.9|2820.1|2818.9|2818.1|2816.9|6
1752252300000|2025-07-11 16:45:00|2818.3|2817.1|2818.6|2817.4|2819.1|2817.9|2817.8|2816.6|10
1752252600000|2025-07-11 16:50:00|2819.1|2817.9|2819.8|2818.6|2820.1|2818.9|2818.8|2817.6|17
1752252900000|2025-07-11 16:55:00|2819.6|2818.4|2820.1|2818.9|2820.6|2819.4|2819.6|2818.4|6
1752253200000|2025-07-11 17:00:00|2820.3|2819.1|2819.6|2818.4|2820.6|2819.4|2819.1|2817.9|16
1752253500000|2025-07-11 17:05:00|2819.1|2817.9|2820.3|2819.1|2820.6|2819.4|2819.1|2817.9|17
1752253800000|2025-07-11 17:10:00|2820.6|2819.4|2820.6|2819.4|2820.6|2819.4|2819.8|2818.6|34
1752254100000|2025-07-11 17:15:00|2820.1|2818.9|2820.6|2819.4|2820.6|2819.4|2819.8|2818.6|19
1752254400000|2025-07-11 17:20:00|2820.8|2819.6|2820.1|2818.9|2821.1|2819.9|2820.1|2818.9|20
1752254700000|2025-07-11 17:25:00|2820.3|2819.1|2820.6|2819.4|2821.1|2819.9|2820.3|2819.1|5
1752255000000|2025-07-11 17:30:00|2820.3|2819.1|2820.1|2818.9|2820.6|2819.4|2819.6|2818.4|7
1752255300000|2025-07-11 17:35:00|2820.3|2819.1|2819.6|2818.4|2820.6|2819.4|2819.1|2817.9|20
1752255600000|2025-07-11 17:40:00|2820.1|2818.9|2819.1|2817.9|2820.1|2818.9|2818.6|2817.4|28
1752255900000|2025-07-11 17:45:00|2819.6|2818.4|2820.6|2819.4|2820.6|2819.4|2819.1|2817.9|88
1752256200000|2025-07-11 17:50:00|2820.8|2819.6|2821.6|2820.4|2821.6|2820.4|2820.6|2819.4|38
1752256500000|2025-07-11 17:55:00|2821.8|2820.6|2822.1|2820.9|2822.1|2820.9|2821.6|2820.4|29
1752256800000|2025-07-11 18:00:00|2822.3|2821.1|2822.6|2821.4|2822.6|2821.4|2822.1|2820.9|61
1752257100000|2025-07-11 18:05:00|2822.3|2821.1|2822.6|2821.4|2822.6|2821.4|2822.1|2820.9|59
1752257400000|2025-07-11 18:10:00|||||||||53
1752257700000|2025-07-11 18:15:00|2822.1|2820.9|2822.6|2821.4|2822.6|2821.4|2822.1|2820.9|37
1752258000000|2025-07-11 18:20:00|2823.1|2821.9|2822.6|2821.4|2823.1|2821.9|2822.6|2821.4|69
1752258300000|2025-07-11 18:25:00|2822.8|2821.6|2822.6|2821.4|2823.1|2821.9|2822.1|2820.9|160
1752258600000|2025-07-11 18:30:00|2822.1|2820.9|2823.1|2821.9|2823.6|2822.4|2822.1|2820.9|27
1752258900000|2025-07-11 18:35:00|2823.6|2822.4|2823.6|2822.4|2824.1|2822.9|2823.1|2821.9|16
1752259200000|2025-07-11 18:40:00|2823.3|2822.1|2824.1|2822.9|2824.1|2822.9|2823.1|2821.9|15
1752259500000|2025-07-11 18:45:00|2823.8|2822.6|2823.6|2822.4|2824.1|2822.9|2823.6|2822.4|8
1752259800000|2025-07-11 18:50:00|2823.3|2822.1|2823.6|2822.4|2823.6|2822.4|2823.1|2821.9|14
1752260100000|2025-07-11 18:55:00|2823.1|2821.9|2823.1|2821.9|2823.1|2821.9|2822.6|2821.4|21
1752260400000|2025-07-11 19:00:00|2822.6|2821.4|2822.6|2821.4|2823.1|2821.9|2821.3|2820.1|45
1752260700000|2025-07-11 19:05:00|2822.8|2821.6|2823.3|2822.1|2823.6|2822.4|2821.6|2820.4|39
1752261000000|2025-07-11 19:10:00|2823.1|2821.9|2823.6|2822.4|2823.6|2822.4|2822.6|2821.4|20
1752261300000|2025-07-11 19:15:00|2823.8|2822.6|2823.6|2822.4|2824.1|2822.9|2823.6|2822.4|15
1752261600000|2025-07-11 19:20:00|2824.1|2822.9|2823.6|2822.4|2824.1|2822.9|2823.6|2822.4|9
1752261900000|2025-07-11 19:25:00|2824.1|2822.9|2824.1|2822.9|2824.6|2823.4|2823.8|2822.6|37
1752262200000|2025-07-11 19:30:00|2823.8|2822.6|2823.6|2822.4|2824.1|2822.9|2823.6|2822.4|19
1752262500000|2025-07-11 19:35:00|2823.8|2822.6|2823.1|2821.9|2823.8|2822.6|2823.1|2821.9|25
1752262800000|2025-07-11 19:40:00|2822.6|2821.4|2822.6|2821.4|2822.8|2821.6|2822.3|2821.1|18
1752263100000|2025-07-11 19:45:00|2822.8|2821.6|2823.1|2821.9|2823.1|2821.9|2822.1|2820.9|10
1752263400000|2025-07-11 19:50:00|2822.8|2821.6|2822.1|2820.9|2823.1|2821.9|2821.6|2820.4|28
1752263700000|2025-07-11 19:55:00|2822.3|2821.1|2822.1|2820.9|2822.6|2821.4|2821.1|2819.9|102
1752264000000|2025-07-11 20:00:00|2821.6|2820.4|2821.1|2819.9|2821.6|2820.4|2820.6|2819.4|55
1752264300000|2025-07-11 20:05:00|2820.8|2819.6|2820.6|2819.4|2820.8|2819.6|2820.1|2818.9|8
1752264600000|2025-07-11 20:10:00|2820.1|2818.9|2820.6|2819.4|2821.1|2819.9|2820.1|2818.9|5
1752264900000|2025-07-11 20:15:00|2820.3|2819.1|2819.6|2818.4|2820.3|2819.1|2819.6|2818.4|4
1752265200000|2025-07-11 20:20:00|2819.8|2818.6|2820.1|2818.9|2820.1|2818.9|2819.6|2818.4|6
1752265500000|2025-07-11 20:25:00|2819.8|2818.6|2820.1|2818.9|2820.1|2818.9|2819.8|2818.6|4
1752265800000|2025-07-11 20:30:00|2820.6|2819.4|2820.6|2819.4|2820.6|2819.4|2820.6|2819.4|7
1752266100000|2025-07-11 20:35:00|2820.3|2819.1|2819.6|2818.4|2820.6|2819.4|2819.6|2818.4|2
1752266400000|2025-07-11 20:40:00|2819.8|2818.6|2819.6|2818.4|2820.1|2818.9|2819.6|2818.4|5
1752266700000|2025-07-11 20:45:00|2819.3|2818.1|2819.6|2818.4|2819.6|2818.4|2819.1|2817.9|28
1752267000000|2025-07-11 20:50:00|2819.8|2818.6|2821.8|2819.8|2821.8|2819.8|2819.6|2818.4|35
1752267300000|2025-07-11 20:55:00|2821.7|2819.7|2820.5|2818.5|2821.7|2819.7|2820.3|2818.3|0
1752444000000|2025-07-13 22:00:00|2811.4|2809.4|2812.6|2810.6|2812.8|2810.8|2811.1|2809.1|0
1752444300000|2025-07-13 22:05:00|2812.8|2810.8|2812|2810|2813|2811|2811.8|2809.8|0
1752444600000|2025-07-13 22:10:00|2812.1|2810.1|2807.1|2805.1|2812.1|2810.1|2806.8|2804.8|0
1752444900000|2025-07-13 22:15:00|2807.6|2805.6|2804.5|2802.5|2807.7|2805.7|2804.5|2802.5|0
1752445200000|2025-07-13 22:20:00|2804.3|2802.3|2808.2|2806.2|2808.2|2806.2|2804|2802|0
1752445500000|2025-07-13 22:25:00|2808.1|2806.1|2807.5|2805.5|2808.1|2806.1|2807.2|2805.2|0
1752445800000|2025-07-13 22:30:00|2807.7|2805.7|2810.3|2808.3|2810.4|2808.4|2807.5|2805.5|0
1752446100000|2025-07-13 22:35:00|2810.4|2808.4|2810|2808|2811|2809|2809.2|2807.2|0
1752446400000|2025-07-13 22:40:00|2810.1|2808.1|2809.9|2807.9|2810.3|2808.3|2808.3|2806.3|0
1752446700000|2025-07-13 22:45:00|2809.8|2807.8|2809.4|2807.4|2809.9|2807.9|2809|2807|0
1752447000000|2025-07-13 22:50:00|2809.5|2807.5|2810|2808|2810.4|2808.4|2809.5|2807.5|0
1752447300000|2025-07-13 22:55:00|2810.2|2808.2|2810.1|2808.1|2810.7|2808.7|2809.6|2807.6|0
1752447600000|2025-07-13 23:00:00|2810|2808|2809.8|2807.8|2810.9|2808.9|2809.5|2807.5|0
1752447900000|2025-07-13 23:05:00|2809.9|2807.9|2808.8|2806.8|2810.8|2808.8|2808.6|2806.6|0
1752448200000|2025-07-13 23:10:00|2808.9|2806.9|2809.8|2807.8|2810.1|2808.1|2808.8|2806.8|0
1752448500000|2025-07-13 23:15:00|2810|2808|2809.9|2807.9|2810.1|2808.1|2809.7|2807.7|0
1752448800000|2025-07-13 23:20:00|2809.7|2807.7|2809.3|2807.3|2809.9|2807.9|2808.8|2806.8|0
1752449100000|2025-07-13 23:25:00|2809.4|2807.4|2809.3|2807.3|2810.3|2808.3|2808.5|2806.5|0
1752449400000|2025-07-13 23:30:00|2809.8|2807.8|2809.7|2807.7|2810.7|2808.7|2808.3|2806.3|0
1752449700000|2025-07-13 23:35:00|2809.6|2807.6|2812.2|2810.2|2812.8|2810.8|2809.6|2807.6|0
1752450000000|2025-07-13 23:40:00|2812.1|2810.1|2811.7|2809.7|2813|2811|2811.2|2809.2|0
1752450300000|2025-07-13 23:45:00|2812.1|2810.1|2814.6|2813.4|2816.6|2815.4|2812.1|2810.1|996
1752450600000|2025-07-13 23:50:00|2815.1|2813.9|2818.1|2816.9|2818.6|2817.4|2814.8|2813.6|325
1752450900000|2025-07-13 23:55:00|2818.3|2817.1|2815.6|2814.4|2819.1|2817.9|2815.1|2813.9|480
1752451200000|2025-07-14 00:00:00|2815.4|2814.6|2815.4|2814.6|2819.4|2818.6|2809.4|2808.6|2078
1752451500000|2025-07-14 00:05:00|2814.9|2814.1|2818.9|2818.1|2819.4|2818.6|2814.4|2813.6|532
1752451800000|2025-07-14 00:10:00|2818.4|2817.6|2817.9|2817.1|2819.9|2819.1|2816.9|2816.1|416
1752452100000|2025-07-14 00:15:00|2818.1|2817.3|2815.4|2814.6|2818.9|2818.1|2814.9|2814.1|643
1752452400000|2025-07-14 00:20:00|2815.6|2814.8|2814.4|2813.6|2816.9|2816.1|2813.9|2813.1|362
1752452700000|2025-07-14 00:25:00|2813.9|2813.1|2815.1|2814.3|2816.9|2816.1|2813.4|2812.6|382
1752453000000|2025-07-14 00:30:00|2815.4|2814.6|2815.9|2815.1|2817.4|2816.6|2815.4|2814.6|316
1752453300000|2025-07-14 00:35:00|2815.4|2814.6|2815.4|2814.6|2816.9|2816.1|2814.9|2814.1|191
1752453600000|2025-07-14 00:40:00|2815.1|2814.3|2813.9|2813.1|2815.4|2814.6|2813.4|2812.6|277
1752453900000|2025-07-14 00:45:00|2813.6|2812.8|2814.4|2813.6|2814.9|2814.1|2813.4|2812.6|151
1752454200000|2025-07-14 00:50:00|2814.9|2814.1|2813.1|2812.3|2815.4|2814.6|2812.4|2811.6|223
1752454500000|2025-07-14 00:55:00|2813.4|2812.6|2813.9|2813.1|2814.6|2813.8|2812.9|2812.1|275
1752454800000|2025-07-14 01:00:00|2814.4|2813.6|2813.9|2813.1|2815.9|2815.1|2811.9|2811.1|321
1752455100000|2025-07-14 01:05:00|2813.6|2812.8|2812|2811.2|2814.1|2813.3|2811.5|2810.7|338
1752455400000|2025-07-14 01:10:00|2811.5|2810.7|2810|2809.2|2812|2811.2|2809.7|2808.9|347
1752455700000|2025-07-14 01:15:00|2809.5|2808.7|2812|2811.2|2812|2811.2|2809.5|2808.7|409
1752456000000|2025-07-14 01:20:00|2812.2|2811.4|2812|2811.2|2814|2813.2|2812|2811.2|138
1752456300000|2025-07-14 01:25:00|2811.5|2810.7|2813|2812.2|2813.5|2812.7|2811.5|2810.7|175
1752456600000|2025-07-14 01:30:00|2813.2|2812.4|2813.5|2812.7|2813.5|2812.7|2812.5|2811.7|125
1752456900000|2025-07-14 01:35:00|2813|2812.2|2814|2813.2|2814|2813.2|2812.5|2811.7|147
1752457200000|2025-07-14 01:40:00|2814.2|2813.4|2816.5|2815.7|2816.5|2815.7|2814.2|2813.4|160
1752457500000|2025-07-14 01:45:00|2816.7|2815.9|2818.5|2817.7|2818.5|2817.7|2815.5|2814.7|231
1752457800000|2025-07-14 01:50:00|2818.7|2817.9|2818.5|2817.7|2819|2818.2|2817.5|2816.7|209
1752458100000|2025-07-14 01:55:00|2818|2817.2|2818|2817.2|2818.5|2817.7|2817.7|2816.9|102
1752458400000|2025-07-14 02:00:00|2818.5|2817.7|2818|2817.2|2818.5|2817.7|2817|2816.2|131
1752458700000|2025-07-14 02:05:00|2818.5|2817.7|2818|2817.2|2818.5|2817.7|2817.5|2816.7|109
1752459000000|2025-07-14 02:10:00|2818.2|2817.4|2818.5|2817.7|2818.5|2817.7|2817.7|2816.9|121
1752459300000|2025-07-14 02:15:00|2818.2|2817.4|2819|2818.2|2819|2818.2|2818|2817.2|196
1752459600000|2025-07-14 02:20:00|2818.5|2817.7|2823.5|2822.7|2823.5|2822.7|2818.5|2817.7|334
1752459900000|2025-07-14 02:25:00|2823|2822.2|2823|2822.2|2824|2823.2|2823|2822.2|173
1752460200000|2025-07-14 02:30:00|2823.2|2822|2822.2|2821|2823.7|2822.5|2822.2|2821|143
1752460500000|2025-07-14 02:35:00|2822.4|2821.2|2822.2|2821|2822.7|2821.5|2822.2|2821|28
1752460800000|2025-07-14 02:40:00|2822.4|2821.2|2822.7|2821.5|2822.7|2821.5|2822.2|2821|27
1752461100000|2025-07-14 02:45:00|2823.2|2822|2822.4|2821.2|2823.2|2822|2822.2|2821|63
1752461400000|2025-07-14 02:50:00|2822.2|2821|2822.2|2821|2822.2|2821|2821.7|2820.5|35
1752461700000|2025-07-14 02:55:00|2821.7|2820.5|2821.2|2820|2821.7|2820.5|2821.2|2820|74
1752462000000|2025-07-14 03:00:00|2821.7|2820.5|2821.2|2820|2821.7|2820.5|2821.2|2820|47
1752462300000|2025-07-14 03:05:00|2821.7|2820.5|2822.2|2821|2822.2|2821|2821.7|2820.5|66
1752462600000|2025-07-14 03:10:00|2822.7|2821.5|2822.2|2821|2822.7|2821.5|2822.2|2821|51
1752462900000|2025-07-14 03:15:00|2822.7|2821.5|2822.7|2821.5|2822.7|2821.5|2821.7|2820.5|69
1752463200000|2025-07-14 03:20:00|2823.2|2822|2823.2|2822|2823.7|2822.5|2823.2|2822|56
1752463500000|2025-07-14 03:25:00|2822.9|2821.7|2823.7|2822.5|2824.2|2823|2822.7|2821.5|100
1752463800000|2025-07-14 03:30:00|2823.5|2822.7|2823|2822.2|2824.5|2823.7|2823|2822.2|409
1752464100000|2025-07-14 03:35:00|2823.2|2822.4|2825|2824.2|2825|2824.2|2823|2822.2|169
1752464400000|2025-07-14 03:40:00|2825.2|2824.4|2826|2825.2|2826|2825.2|2824.5|2823.7|240
1752464700000|2025-07-14 03:45:00|2825.7|2824.9|2825.5|2824.7|2826|2825.2|2825|2824.2|123
1752465000000|2025-07-14 03:50:00|2825.2|2824.4|2827.5|2826.7|2827.5|2826.7|2824.5|2823.7|259
1752465300000|2025-07-14 03:55:00|2827.7|2826.9|2829|2828.2|2829|2828.2|2827.7|2826.9|282
1752465600000|2025-07-14 04:00:00|2829.2|2828.4|2829.5|2828.7|2830.2|2829.4|2829.2|2828.4|191
1752465900000|2025-07-14 04:05:00|2829.7|2828.9|2830.7|2829.9|2830.7|2829.9|2829.7|2828.9|163
1752466200000|2025-07-14 04:10:00|2831|2830.2|2831|2830.2|2831.7|2830.9|2830.5|2829.7|198
1752466500000|2025-07-14 04:15:00|2831.2|2830.4|2831.5|2830.7|2831.5|2830.7|2831|2830.2|151
1752466800000|2025-07-14 04:20:00|2831|2830.2|2830.5|2829.7|2831.5|2830.7|2830.5|2829.7|97
1752467100000|2025-07-14 04:25:00|2830.7|2829.9|2831|2830.2|2831.5|2830.7|2830.5|2829.7|192
1752467400000|2025-07-14 04:30:00|2830.7|2829.9|2831|2830.2|2831.2|2830.4|2830.5|2829.7|104
1752467700000|2025-07-14 04:35:00|2831.5|2830.7|2831|2830.2|2831.5|2830.7|2830.5|2829.7|190
1752468000000|2025-07-14 04:40:00|2830.5|2829.7|2831|2830.2|2831|2830.2|2830|2829.2|253
1752468300000|2025-07-14 04:45:00|2831.2|2830.4|2831.5|2830.7|2832|2831.2|2831.2|2830.4|138
1752468600000|2025-07-14 04:50:00|2831.7|2830.9|2831.5|2830.7|2832|2831.2|2831.5|2830.7|125
1752468900000|2025-07-14 04:55:00|2832|2831.2|2831.5|2830.7|2832|2831.2|2831|2830.2|172
1752469200000|2025-07-14 05:00:00|2831.2|2830.4|2831|2830.2|2831.2|2830.4|2830|2829.2|327
1752469500000|2025-07-14 05:05:00|2831.2|2830.4|2832.5|2831.7|2833|2832.2|2831|2830.2|364
1752469800000|2025-07-14 05:10:00|2832|2831.2|2833|2832.2|2833|2832.2|2832|2831.2|195
1752470100000|2025-07-14 05:15:00|2833.5|2832.7|2833|2832.2|2834|2833.2|2833|2832.2|341
1752470400000|2025-07-14 05:20:00|2832.7|2831.9|2833|2832.2|2833|2832.2|2832.5|2831.7|153
1752470700000|2025-07-14 05:25:00|2833.2|2832.4|2832.5|2831.7|2833.5|2832.7|2832.2|2831.4|450
1752471000000|2025-07-14 05:30:00|2832|2831.2|2832|2831.2|2832.5|2831.7|2831|2830.2|319
1752471300000|2025-07-14 05:35:00|2831.7|2830.9|2831.5|2830.7|2832.5|2831.7|2831.5|2830.7|164
1752471600000|2025-07-14 05:40:00|2832|2831.2|2831|2830.2|2832|2831.2|2830.5|2829.7|226
1752471900000|2025-07-14 05:45:00|2830.5|2829.7|2828.5|2827.7|2830.5|2829.7|2828.5|2827.7|403
1752472200000|2025-07-14 05:50:00|2828|2827.2|2825.7|2824.9|2828.5|2827.7|2825.7|2824.9|555
1752472500000|2025-07-14 05:55:00|2826|2825.2|2826.5|2825.7|2827|2826.2|2825.5|2824.7|347
1752472800000|2025-07-14 06:00:00|2827|2826.2|2825|2824.2|2827.5|2826.7|2824.5|2823.7|490
1752473100000|2025-07-14 06:05:00|2824.5|2823.7|2824.5|2823.7|2825.5|2824.7|2823.7|2822.9|598
1752473400000|2025-07-14 06:10:00|2824.7|2823.9|2825|2824.2|2825|2824.2|2823.5|2822.7|336
1752473700000|2025-07-14 06:15:00|2824.7|2823.9|2824|2823.2|2825|2824.2|2823.5|2822.7|415
1752474000000|2025-07-14 06:20:00|2824.2|2823.4|2825|2824.2|2825|2824.2|2823|2822.2|500
1752474300000|2025-07-14 06:25:00|2825.5|2824.7|2825|2824.2|2825.5|2824.7|2824.5|2823.7|1395
1752474600000|2025-07-14 06:30:00|2824.5|2823.7|2822|2821.2|2824.5|2823.7|2821|2820.2|1569
1752474900000|2025-07-14 06:35:00|2821.7|2820.9|2823.6|2821.6|2824.4|2822.4|2821.5|2820.7|368
1752475200000|2025-07-14 06:40:00|2823.8|2821.8|2822.5|2820.5|2823.8|2821.8|2822.2|2820.2|16
1752475500000|2025-07-14 06:45:00|2822.7|2820.7|2823.5|2821.5|2823.6|2821.6|2822.7|2820.7|326
1752475800000|2025-07-14 06:50:00|2823.4|2821.4|2823|2821|2823.6|2821.6|2822.7|2820.7|0
1752476100000|2025-07-14 06:55:00|2822.7|2820.7|2823|2821|2823.2|2821.2|2822.3|2820.3|0
1752476400000|2025-07-14 07:00:00|2822.8|2820.8|2823.6|2821.6|2824.4|2822.4|2822.7|2820.7|0
1752476700000|2025-07-14 07:05:00|2823.5|2821.5|2823.1|2821.1|2824|2822|2822.6|2820.6|0
1752477000000|2025-07-14 07:10:00|2823.2|2821.2|2823.4|2821.4|2824.4|2822.4|2823.1|2821.1|0
1752477300000|2025-07-14 07:15:00|2823.3|2821.3|2821.9|2819.9|2823.7|2821.7|2821.7|2819.7|0
1752477600000|2025-07-14 07:20:00|2822|2820|2821.6|2819.6|2822.7|2820.7|2821.2|2819.2|0
1752477900000|2025-07-14 07:25:00|2821.5|2819.5|2821.5|2819.5|2822.2|2820.2|2821.1|2819.1|0
1752478200000|2025-07-14 07:30:00|2821.7|2819.7|2823.3|2821.3|2823.8|2821.8|2821.5|2819.5|0
1752478500000|2025-07-14 07:35:00|2823.4|2821.4|2824.3|2822.3|2824.5|2822.5|2823.2|2821.2|0
1752478800000|2025-07-14 07:40:00|2824.1|2822.1|2825|2823|2825.1|2823.1|2824.1|2822.1|0
1752479100000|2025-07-14 07:45:00|2825.1|2823.1|2825.6|2823.6|2825.8|2823.8|2824.5|2822.5|0
1752479400000|2025-07-14 07:50:00|2825.9|2823.9|2826.9|2824.9|2827.6|2825.6|2825.4|2823.4|0
1752479700000|2025-07-14 07:55:00|2827.1|2825.1|2827.1|2825.1|2827.7|2825.7|2826.3|2824.3|0
1752480000000|2025-07-14 08:00:00|2827.2|2825.2|2824.2|2823|2827.4|2825.4|2823.4|2822.2|382
1752480300000|2025-07-14 08:05:00|2823.7|2822.5|2820.2|2819|2823.7|2822.5|2820.2|2819|164
1752480600000|2025-07-14 08:10:00|2819.7|2818.5|2819.2|2818|2820.2|2819|2818.7|2817.5|112
1752480900000|2025-07-14 08:15:00|2818.7|2817.5|2819.2|2818|2819.7|2818.5|2818.7|2817.5|129
1752481200000|2025-07-14 08:20:00|2818.9|2817.7|2817.7|2816.5|2819.7|2818.5|2817.7|2816.5|110
1752481500000|2025-07-14 08:25:00|2817.4|2816.2|2818.2|2817|2818.7|2817.5|2817.4|2816.2|106
1752481800000|2025-07-14 08:30:00|2817.9|2816.7|2818.7|2817.5|2818.7|2817.5|2817.7|2816.5|97
1752482100000|2025-07-14 08:35:00|2818.9|2817.7|2819.7|2818.5|2819.7|2818.5|2818.7|2817.5|30
1752482400000|2025-07-14 08:40:00|2819.9|2818.7|2819.7|2818.5|2820.2|2819|2819.2|2818|57
1752482700000|2025-07-14 08:45:00|2820.2|2819|2819.9|2818.7|2820.2|2819|2818.9|2817.7|41
1752483000000|2025-07-14 08:50:00|2819.7|2818.5|2820.2|2819|2820.7|2819.5|2819.7|2818.5|35
1752483300000|2025-07-14 08:55:00|2820.4|2819.2|2820.2|2819|2820.7|2819.5|2819.7|2818.5|22
1752483600000|2025-07-14 09:00:00|2820.7|2819.5|2819.7|2818.5|2820.7|2819.5|2818.7|2817.5|27
1752483900000|2025-07-14 09:05:00|2820.2|2819|2820.7|2819.5|2820.7|2819.5|2819.7|2818.5|14
1752484200000|2025-07-14 09:10:00|2820.4|2819.2|2820.7|2819.5|2820.7|2819.5|2820.2|2819|42
1752484500000|2025-07-14 09:15:00|2820.2|2819|2820.2|2819|2820.7|2819.5|2820.2|2819|14
1752484800000|2025-07-14 09:20:00|2819.7|2818.5|2819.7|2818.5|2821.2|2820|2819.7|2818.5|51
1752485100000|2025-07-14 09:25:00|2820.2|2819|2819.2|2818|2820.2|2819|2818.2|2817|86
1752485400000|2025-07-14 09:30:00|2818.7|2817.5|2819.2|2818|2819.2|2818|2818.7|2817.5|26
1752485700000|2025-07-14 09:35:00|2818.9|2817.7|2819.7|2818.5|2819.7|2818.5|2818.9|2817.7|7
1752486000000|2025-07-14 09:40:00|2820.2|2819|2820.2|2819|2820.2|2819|2819.7|2818.5|19
1752486300000|2025-07-14 09:45:00|2820.4|2819.2|2820.2|2819|2820.4|2819.2|2820.2|2819|17
1752486600000|2025-07-14 09:50:00|2820.4|2819.2|2819.7|2818.5|2820.7|2819.5|2818.9|2817.7|160
1752486900000|2025-07-14 09:55:00|2819.2|2818|2819.2|2818|2819.2|2818|2818.7|2817.5|89
1752487200000|2025-07-14 10:00:00|2818.7|2817.5|2819.2|2818|2819.7|2818.5|2818.7|2817.5|125
1752487500000|2025-07-14 10:05:00|2819.7|2818.5|2818.7|2817.5|2819.7|2818.5|2818.2|2817|51
1752487800000|2025-07-14 10:10:00|2818.4|2817.2|2818.7|2817.5|2818.7|2817.5|2817.9|2816.7|41
1752488100000|2025-07-14 10:15:00|2819.2|2818|2818.7|2817.5|2819.2|2818|2818.7|2817.5|21
1752488400000|2025-07-14 10:20:00|2818.2|2817|2817.7|2816.5|2818.7|2817.5|2817.4|2816.2|53
1752488700000|2025-07-14 10:25:00|2818.2|2817|2817.7|2816.5|2818.2|2817|2817.4|2816.2|41
1752489000000|2025-07-14 10:30:00|2818.2|2817|2817.7|2816.5|2818.2|2817|2817.7|2816.5|21
1752489300000|2025-07-14 10:35:00|2817.9|2816.7|2819.2|2818|2819.2|2818|2817.9|2816.7|33
1752489600000|2025-07-14 10:40:00|2818.9|2817.7|2819.2|2818|2819.7|2818.5|2818.9|2817.7|50
1752489900000|2025-07-14 10:45:00|2819.7|2818.5|2818.7|2817.5|2819.7|2818.5|2818.7|2817.5|30
1752490200000|2025-07-14 10:50:00|2818.9|2817.7|2818.7|2817.5|2819.2|2818|2818.7|2817.5|23
1752490500000|2025-07-14 10:55:00|2818.2|2817|2818.7|2817.5|2818.7|2817.5|2818.2|2817|47
1752490800000|2025-07-14 11:00:00|2819.2|2818|2819.7|2818.5|2819.7|2818.5|2818.7|2817.5|58
1752491100000|2025-07-14 11:05:00|2819.4|2818.2|2819.2|2818|2819.7|2818.5|2818.2|2817|44
1752491400000|2025-07-14 11:10:00|2819.7|2818.5|2819.7|2818.5|2819.7|2818.5|2819.2|2818|19
1752491700000|2025-07-14 11:15:00|2819.4|2818.2|2818.4|2817.2|2819.4|2818.2|2817.7|2816.5|22
1752492000000|2025-07-14 11:20:00|2818.2|2817|2817.9|2816.7|2818.2|2817|2817.7|2816.5|11
1752492300000|2025-07-14 11:25:00|2817.7|2816.5|2818.4|2817.2|2818.7|2817.5|2817.7|2816.5|3
1752492600000|2025-07-14 11:30:00|2818.7|2817.5|2818.7|2817.5|2819.2|2818|2818.2|2817|4
1752492900000|2025-07-14 11:35:00|2819.2|2818|2819.2|2818|2819.2|2818|2818.7|2817.5|4
1752493200000|2025-07-14 11:40:00|2819.4|2818.2|2820.7|2819.5|2820.7|2819.5|2819.4|2818.2|18
1752493500000|2025-07-14 11:45:00|2821.2|2820|2820.7|2819.5|2821.2|2820|2819.7|2818.5|80
1752493800000|2025-07-14 11:50:00|2820.9|2819.7|2819.7|2818.5|2821.2|2820|2819.7|2818.5|6
1752494100000|2025-07-14 11:55:00|2819.2|2818|2817.7|2816.5|2819.2|2818|2817.2|2816|244
1752494400000|2025-07-14 12:00:00|2817.4|2816.2|2817.9|2816.7|2818.2|2817|2817.2|2816|65
1752494700000|2025-07-14 12:05:00|2818.2|2817|2818.2|2817|2818.2|2817|2817.9|2816.7|4
1752495000000|2025-07-14 12:10:00|2817.9|2816.7|2819.2|2818|2819.7|2818.5|2817.9|2816.7|51
1752495300000|2025-07-14 12:15:00|2818.9|2817.7|2818.2|2817|2819.2|2818|2818.2|2817|10
1752495600000|2025-07-14 12:20:00|2818.7|2817.5|2817.7|2816.5|2819.2|2818|2817.7|2816.5|35
1752495900000|2025-07-14 12:25:00|2818.2|2817|2818.2|2817|2818.7|2817.5|2817.7|2816.5|31
1752496200000|2025-07-14 12:30:00|2818.7|2817.5|2816.7|2815.5|2818.7|2817.5|2816.2|2815|48
1752496500000|2025-07-14 12:35:00|2816.9|2815.7|2817.2|2816|2817.7|2816.5|2815.9|2814.7|34
1752496800000|2025-07-14 12:40:00|2816.9|2815.7|2817.2|2816|2817.7|2816.5|2816.7|2815.5|10
1752497100000|2025-07-14 12:45:00|2817.4|2816.2|2817.2|2816|2817.7|2816.5|2816.7|2815.5|20
1752497400000|2025-07-14 12:50:00|2817.7|2816.5|2818.2|2817|2818.2|2817|2817.2|2816|19
1752497700000|2025-07-14 12:55:00|2817.7|2816.5|2816.7|2815.5|2817.7|2816.5|2816.2|2815|46
1752498000000|2025-07-14 13:00:00|2816.9|2815.7|2815.7|2814.5|2817.2|2816|2815.7|2814.5|73
1752498300000|2025-07-14 13:05:00|2815.4|2814.2|2816.7|2815.5|2817.2|2816|2815.2|2814|43
1752498600000|2025-07-14 13:10:00|2816.4|2815.2|2817.7|2816.5|2818.2|2817|2816.4|2815.2|13
1752498900000|2025-07-14 13:15:00|2818.2|2817|2817.2|2816|2818.2|2817|2817.2|2816|19
1752499200000|2025-07-14 13:20:00|2817.4|2816.2|2818.7|2817.5|2819.2|2818|2817.2|2816|71
1752499500000|2025-07-14 13:25:00|2819.2|2818|2820.2|2819|2820.2|2819|2819.2|2818|81
1752499800000|2025-07-14 13:30:00|2820.7|2819.5|2820.7|2819.5|2821.2|2820|2819.2|2818|200
1752500100000|2025-07-14 13:35:00|2820.2|2819|2821.2|2820|2821.7|2820.5|2819.7|2818.5|55
1752500400000|2025-07-14 13:40:00|2821.4|2820.2|2819.2|2818|2821.4|2820.2|2818.7|2817.5|132
1752500700000|2025-07-14 13:45:00|2818.7|2817.5|2820.7|2819.5|2821.7|2820.5|2818.7|2817.5|210
1752501000000|2025-07-14 13:50:00|2821.2|2820|2820.7|2819.5|2821.2|2820|2819.9|2818.7|76
1752501300000|2025-07-14 13:55:00|2820.9|2819.7|2819.7|2818.5|2820.9|2819.7|2819.2|2818|69
1752501600000|2025-07-14 14:00:00|2820.2|2819|2820.7|2819.5|2820.7|2819.5|2819.2|2818|80
1752501900000|2025-07-14 14:05:00|2820.2|2819|2821.7|2820.5|2821.7|2820.5|2820.2|2819|85
1752502200000|2025-07-14 14:10:00|2821.4|2820.2|2822.7|2821.5|2822.7|2821.5|2821.2|2820|85
1752502500000|2025-07-14 14:15:00|2822.9|2821.7|2823.7|2822.5|2824.7|2823.5|2822.7|2821.5|93
1752502800000|2025-07-14 14:20:00|2824.2|2823|2824.2|2823|2825.2|2824|2823.7|2822.5|121
1752503100000|2025-07-14 14:25:00|2823.7|2822.5|2821.7|2820.5|2823.7|2822.5|2821.7|2820.5|68
1752503400000|2025-07-14 14:30:00|2821.9|2820.7|2822.7|2821.5|2823.2|2822|2821.7|2820.5|53
1752503700000|2025-07-14 14:35:00|2822.4|2821.2|2823.2|2822|2823.7|2822.5|2822.2|2821|47
1752504000000|2025-07-14 14:40:00|2823.4|2822.2|2823.7|2822.5|2824.2|2823|2823.2|2822|54
1752504300000|2025-07-14 14:45:00|2823.4|2822.2|2823.2|2822|2824.2|2823|2823.2|2822|21
1752504600000|2025-07-14 14:50:00|2823.7|2822.5|2823.2|2822|2824.2|2823|2823.2|2822|76
1752504900000|2025-07-14 14:55:00|2823.7|2822.5|2823.7|2822.5|2824.2|2823|2823.7|2822.5|34
1752505200000|2025-07-14 15:00:00|2823.4|2822.2|2825.7|2824.5|2825.7|2824.5|2823.2|2822|114
1752505500000|2025-07-14 15:05:00|2825.2|2824|2826.2|2825|2826.2|2825|2824.7|2823.5|122
1752505800000|2025-07-14 15:10:00|2825.9|2824.7|2826.2|2825|2826.2|2825|2825.7|2824.5|59
1752506100000|2025-07-14 15:15:00|2825.7|2824.5|2826.2|2825|2826.2|2825|2825.2|2824|72
1752506400000|2025-07-14 15:20:00|2825.9|2824.7|2826.2|2825|2826.7|2825.5|2825.7|2824.5|87
1752506700000|2025-07-14 15:25:00|2826.7|2825.5|2827.7|2826.5|2827.7|2826.5|2826.7|2825.5|64
1752507000000|2025-07-14 15:30:00|2828.2|2827|2828.2|2827|2828.7|2827.5|2827.7|2826.5|103
1752507300000|2025-07-14 15:35:00|2827.9|2826.7|2828.2|2827|2829.2|2828|2827.2|2826|152
1752507600000|2025-07-14 15:40:00|2828.7|2827.5|2829.2|2828|2829.7|2828.5|2828.7|2827.5|113
1752507900000|2025-07-14 15:45:00|2828.9|2827.7|2829.2|2828|2829.7|2828.5|2828.7|2827.5|103
1752508200000|2025-07-14 15:50:00|2829.4|2828.2|2829.7|2828.5|2830.2|2829|2829.2|2828|54
1752508500000|2025-07-14 15:55:00|2829.9|2828.7|2830.2|2829|2830.4|2829.2|2829.7|2828.5|41
1752508800000|2025-07-14 16:00:00|2829.9|2828.7|2830.9|2829.7|2831.2|2830|2829.9|2828.7|77
1752509100000|2025-07-14 16:05:00|2830.7|2829.5|2831.2|2830|2831.7|2830.5|2830.7|2829.5|54
1752509400000|2025-07-14 16:10:00|2831.4|2830.2|2830.7|2829.5|2831.7|2830.5|2830.2|2829|60
1752509700000|2025-07-14 16:15:00|2830.4|2829.2|2829.7|2828.5|2830.7|2829.5|2829.2|2828|60
1752510000000|2025-07-14 16:20:00|2829.9|2828.7|2830.2|2829|2830.4|2829.2|2829.9|2828.7|7
1752510300000|2025-07-14 16:25:00|2830.4|2829.2|2830.2|2829|2830.7|2829.5|2829.7|2828.5|45
1752510600000|2025-07-14 16:30:00|2829.9|2828.7|2829.7|2828.5|2830.2|2829|2829.7|2828.5|24
1752510900000|2025-07-14 16:35:00|2830.2|2829|2829.7|2828.5|2830.2|2829|2829.7|2828.5|28
1752511200000|2025-07-14 16:40:00|2829.9|2828.7|2830.2|2829|2830.7|2829.5|2829.7|2828.5|59
1752511500000|2025-07-14 16:45:00|2830.4|2829.2|2831.2|2830|2831.2|2830|2830.2|2829|38
1752511800000|2025-07-14 16:50:00|2830.9|2829.7|2831.2|2830|2831.2|2830|2830.7|2829.5|29
1752512100000|2025-07-14 16:55:00|2830.9|2829.7|2830.7|2829.5|2831.2|2830|2830.7|2829.5|50
1752512400000|2025-07-14 17:00:00|2831.2|2830|2832.2|2831|2832.2|2831|2830.7|2829.5|37
1752512700000|2025-07-14 17:05:00|2831.9|2830.7|2831.2|2830|2831.9|2830.7|2831.2|2830|44
1752513000000|2025-07-14 17:10:00|2831.4|2830.2|2832.2|2831|2832.2|2831|2831.2|2830|10
1752513300000|2025-07-14 17:15:00|2831.9|2830.7|2832.7|2831.5|2832.7|2831.5|2831.9|2830.7|2
1752513600000|2025-07-14 17:20:00|2832.2|2831|2832.2|2831|2832.7|2831.5|2831.7|2830.5|16
1752514200000|2025-07-14 17:30:00|2832.4|2831.2|2832.2|2831|2832.4|2831.2|2832.2|2831|14
1752514500000|2025-07-14 17:35:00|2831.9|2830.7|2832.2|2831|2832.2|2831|2831.7|2830.5|18
1752514800000|2025-07-14 17:40:00|2831.7|2830.5|2832.2|2831|2832.2|2831|2831.7|2830.5|14
1752515100000|2025-07-14 17:45:00|2831.7|2830.5|2831.7|2830.5|2832.2|2831|2831.2|2830|22
1752515400000|2025-07-14 17:50:00|2831.9|2830.7|2832.2|2831|2832.2|2831|2831.9|2830.7|17
1752515700000|2025-07-14 17:55:00|2832.7|2831.5|2832.2|2831|2832.7|2831.5|2832.2|2831|39
1752516000000|2025-07-14 18:00:00|2832.7|2831.5|2832.2|2831|2832.7|2831.5|2831.7|2830.5|57
1752516300000|2025-07-14 18:05:00|2832.4|2831.2|2832.7|2831.5|2832.7|2831.5|2832.2|2831|21
1752516600000|2025-07-14 18:10:00|2832.2|2831|2832.2|2831|2832.7|2831.5|2832.2|2831|25
1752516900000|2025-07-14 18:15:00|2832.4|2831.2|2832.7|2831.5|2832.7|2831.5|2832.2|2831|8
1752517200000|2025-07-14 18:20:00|2832.9|2831.7|2832.7|2831.5|2832.9|2831.7|2832.7|2831.5|15
1752517500000|2025-07-14 18:25:00|||||||||2
1752517800000|2025-07-14 18:30:00|2833.2|2832|2833.2|2832|2833.7|2832.5|2833.2|2832|16
1752518100000|2025-07-14 18:35:00|2832.7|2831.5|2833.2|2832|2833.2|2832|2832.7|2831.5|35
1752518400000|2025-07-14 18:40:00|2832.7|2831.5|2833.2|2832|2833.2|2832|2832.7|2831.5|14
1752518700000|2025-07-14 18:45:00|2832.9|2831.7|2832.7|2831.5|2833.2|2832|2832.7|2831.5|18
1752519000000|2025-07-14 18:50:00|||||||||4
1752519300000|2025-07-14 18:55:00|2832.9|2831.7|2833.2|2832|2833.2|2832|2832.7|2831.5|38
1752519600000|2025-07-14 19:00:00|2832.7|2831.5|2832.7|2831.5|2833.2|2832|2832.7|2831.5|14
1752519900000|2025-07-14 19:05:00|2832.2|2831|2832.2|2831|2832.2|2831|2832.2|2831|29
1752520200000|2025-07-14 19:10:00|2832.7|2831.5|2832.2|2831|2832.7|2831.5|2831.7|2830.5|18
1752520500000|2025-07-14 19:15:00|||||||||7
1752520800000|2025-07-14 19:20:00|2832.7|2831.5|2831.7|2830.5|2832.7|2831.5|2831.7|2830.5|63
1752521100000|2025-07-14 19:25:00|2832.2|2831|2830.7|2829.5|2832.2|2831|2830.7|2829.5|43
1752521400000|2025-07-14 19:30:00|2830.4|2829.2|2830.2|2829|2830.7|2829.5|2830.2|2829|40
1752521700000|2025-07-14 19:35:00|2829.7|2828.5|2829.4|2828.2|2830.2|2829|2829.4|2828.2|67
1752522000000|2025-07-14 19:40:00|2829.7|2828.5|2829.7|2828.5|2829.7|2828.5|2829.7|2828.5|17
1752522300000|2025-07-14 19:45:00|2830.2|2829|2832.2|2831|2832.2|2831|2830.2|2829|219
1752522600000|2025-07-14 19:50:00|2831.7|2830.5|2831.7|2830.5|2832.2|2831|2831.2|2830|307
1752522900000|2025-07-14 19:55:00|2832.2|2831|2831.9|2830.7|2833.2|2832|2831.7|2830.5|263
1752523200000|2025-07-14 20:00:00|2832.2|2831|2830.2|2829|2832.7|2831.5|2830.2|2829|52
1752523500000|2025-07-14 20:05:00|2830.4|2829.2|2830.2|2829|2830.7|2829.5|2830.2|2829|55
1752523800000|2025-07-14 20:10:00|2830.4|2829.2|2830.2|2829|2830.4|2829.2|2830.2|2829|1
1752524100000|2025-07-14 20:15:00|2829.9|2828.7|2830.7|2829.5|2830.7|2829.5|2829.7|2828.5|18
1752524400000|2025-07-14 20:20:00|2830.2|2829|2830.7|2829.5|2830.7|2829.5|2830.2|2829|8
1752524700000|2025-07-14 20:25:00|2830.4|2829.2|2830.2|2829|2830.4|2829.2|2830.2|2829|2
1752525600000|2025-07-14 20:40:00|2830.4|2829.2|2830.2|2829|2830.7|2829.5|2830.2|2829|16
1752525900000|2025-07-14 20:45:00|2830.7|2829.5|2830.7|2829.5|2830.7|2829.5|2830.2|2829|9
1752526200000|2025-07-14 20:50:00|2830.4|2829.2|2830.6|2828.6|2831.2|2830|2830.2|2828.6|48
1752526500000|2025-07-14 20:55:00|2830.4|2828.4|2830.8|2828.8|2831|2829|2830.2|2828.2|0
1752526800000|2025-07-14 21:00:00|2830.7|2828.7|2830.4|2828.4|2830.7|2828.7|2830.4|2828.4|1
1752527100000|2025-07-14 21:05:00|2830.5|2828.5|2830.5|2828.5|2830.6|2828.6|2830.4|2828.4|0
1752527400000|2025-07-14 21:10:00|2830.7|2828.7|2830.8|2828.8|2830.8|2828.8|2830.7|2828.7|0
1752528000000|2025-07-14 21:20:00|2830.7|2828.7|2830.7|2828.7|2830.7|2828.7|2830.7|2828.7|0
1752528600000|2025-07-14 21:30:00|2830.5|2828.5|2830.5|2828.5|2830.5|2828.5|2830.4|2828.4|0
1752528900000|2025-07-14 21:35:00|2830.4|2828.4|2830.6|2828.6|2830.6|2828.6|2830.3|2828.3|0
1752529200000|2025-07-14 21:40:00|2830.9|2828.9|2831|2829|2831|2829|2830.9|2828.9|0
1752529500000|2025-07-14 21:45:00|2831.1|2829.1|2831|2829|2831.3|2829.3|2830.9|2828.9|0
1752529800000|2025-07-14 21:50:00|2831.1|2829.1|2830.9|2828.9|2831.1|2829.1|2830.8|2828.8|0
1752530100000|2025-07-14 21:55:00|2831|2829|2830.9|2828.9|2831|2829|2830.8|2828.8|0
1752530400000|2025-07-14 22:00:00|2830.8|2828.8|2829.3|2827.3|2830.8|2828.8|2828.8|2826.8|0
1752530700000|2025-07-14 22:05:00|2829.4|2827.4|2830.3|2828.3|2830.7|2828.7|2829.2|2827.2|0
1752531000000|2025-07-14 22:10:00|2830.4|2828.4|2830.4|2828.4|2830.8|2828.8|2830.2|2828.2|0
1752531300000|2025-07-14 22:15:00|2830.3|2828.3|2830|2828|2830.3|2828.3|2829.6|2827.6|0
1752531600000|2025-07-14 22:20:00|2829.9|2827.9|2829.6|2827.6|2829.9|2827.9|2829.5|2827.5|0
1752531900000|2025-07-14 22:25:00|2829.5|2827.5|2829.2|2827.2|2829.6|2827.6|2829.1|2827.1|0
1752532200000|2025-07-14 22:30:00|2829.3|2827.3|2829.2|2827.2|2829.3|2827.3|2829|2827|0
1752532500000|2025-07-14 22:35:00|2829.3|2827.3|2829.2|2827.2|2829.3|2827.3|2829|2827|0
1752532800000|2025-07-14 22:40:00|2829.3|2827.3|2829.2|2827.2|2829.3|2827.3|2828.9|2826.9|0
1752533100000|2025-07-14 22:45:00|2829.1|2827.1|2829.3|2827.3|2829.4|2827.4|2829.1|2827.1|0
1752533400000|2025-07-14 22:50:00|2829.4|2827.4|2829.7|2827.7|2829.9|2827.9|2829.4|2827.4|0
1752533700000|2025-07-14 22:55:00|2829.5|2827.5|2829.1|2827.1|2829.5|2827.5|2828.9|2826.9|0
1752534000000|2025-07-14 23:00:00|2829.2|2827.2|2828.9|2826.9|2829.2|2827.2|2828.5|2826.5|0
1752534300000|2025-07-14 23:05:00|2828.8|2826.8|2829.5|2827.5|2829.5|2827.5|2828.7|2826.7|0
1752534600000|2025-07-14 23:10:00|2829.6|2827.6|2830.2|2828.2|2830.2|2828.2|2829.5|2827.5|0
1752534900000|2025-07-14 23:15:00|2830.3|2828.3|2830.7|2828.7|2831|2829|2830.1|2828.1|0
1752535200000|2025-07-14 23:20:00|2830.8|2828.8|2831.1|2829.1|2831.1|2829.1|2830.7|2828.7|0
1752535500000|2025-07-14 23:25:00|2831.2|2829.2|2831.3|2829.3|2831.4|2829.4|2831.1|2829.1|0
1752535800000|2025-07-14 23:30:00|2831.2|2829.2|2832.4|2830.4|2832.5|2830.5|2830.5|2828.5|0
1752536100000|2025-07-14 23:35:00|2832.6|2830.6|2834.7|2832.7|2836.1|2834.1|2832.4|2830.4|0
1752536400000|2025-07-14 23:40:00|2834.5|2832.5|2833.7|2831.7|2834.9|2832.9|2833.5|2831.5|0
1752536700000|2025-07-14 23:45:00|2833.6|2831.6|2834.3|2833.1|2838|2836.8|2833.5|2831.6|684
1752537000000|2025-07-14 23:50:00|2834.8|2833.6|2832.8|2831.6|2834.8|2833.6|2832.8|2831.6|279
1752537300000|2025-07-14 23:55:00|2833.3|2832.1|2833.3|2832.1|2833.3|2832.1|2831.8|2830.6|223
1752537600000|2025-07-15 00:00:00|2833.1|2832.3|2835.1|2834.3|2837.3|2836.5|2828.6|2827.8|1535
1752537900000|2025-07-15 00:05:00|2834.6|2833.8|2832.1|2831.3|2834.6|2833.8|2831.6|2830.8|606
1752538200000|2025-07-15 00:10:00|2832.3|2831.5|2836.1|2835.3|2836.6|2835.8|2831.6|2830.8|454
1752538500000|2025-07-15 00:15:00|2835.6|2834.8|2836.1|2835.3|2838.1|2837.3|2835.1|2834.3|659
1752538800000|2025-07-15 00:20:00|2835.6|2834.8|2838.1|2837.3|2838.6|2837.8|2835.6|2834.8|298
1752539100000|2025-07-15 00:25:00|2838.6|2837.8|2838.1|2837.3|2838.6|2837.8|2837.6|2836.8|354
1752539400000|2025-07-15 00:30:00|2838.3|2837.5|2836.6|2835.8|2839.6|2838.8|2836.1|2835.3|371
1752539700000|2025-07-15 00:35:00|2836.8|2836|2835.6|2834.8|2837.6|2836.8|2835.6|2834.8|338
1752540000000|2025-07-15 00:40:00|2835.8|2835|2828.6|2827.8|2836.1|2835.3|2828.1|2827.3|490
1752540300000|2025-07-15 00:45:00|2828.1|2827.3|2828.1|2827.3|2828.6|2827.8|2826.1|2825.3|612
1752540600000|2025-07-15 00:50:00|2827.6|2826.8|2830.6|2829.8|2830.6|2829.8|2826.6|2825.8|178
1752540900000|2025-07-15 00:55:00|2831.1|2830.3|2830.6|2829.8|2831.6|2830.8|2829.3|2828.5|333
1752541200000|2025-07-15 01:00:00|2830.1|2829.3|2825.6|2824.8|2830.6|2829.8|2824.8|2824|673
1752541500000|2025-07-15 01:05:00|2825.1|2824.3|2826.3|2825.5|2826.6|2825.8|2824.8|2824|286
1752541800000|2025-07-15 01:10:00|2826.6|2825.8|2827.6|2826.8|2827.6|2826.8|2825.6|2824.8|140
1752542100000|2025-07-15 01:15:00|2828.1|2827.3|2826.6|2825.8|2828.1|2827.3|2825.6|2824.8|188
1752542400000|2025-07-15 01:20:00|2826.8|2826|2828.6|2827.8|2828.6|2827.8|2826.8|2826|97
1752542700000|2025-07-15 01:25:00|2828.1|2827.3|2827.1|2826.3|2828.6|2827.8|2827.1|2826.3|140
1752543000000|2025-07-15 01:30:00|2827.3|2826.5|2826.1|2825.3|2828.1|2827.3|2825.8|2825|197
1752543300000|2025-07-15 01:35:00|2826.6|2825.8|2828.6|2827.8|2829.1|2828.3|2826.6|2825.8|208
1752543600000|2025-07-15 01:40:00|2828.8|2828|2833.6|2832.8|2833.6|2832.8|2827.1|2826.3|554
1752543900000|2025-07-15 01:45:00|2834.1|2833.3|2832.1|2831.3|2834.6|2833.8|2829.1|2828.3|887
1752544200000|2025-07-15 01:50:00|2832.3|2831.5|2834.1|2833.3|2835.1|2834.3|2831.8|2831|877
1752544500000|2025-07-15 01:55:00|2833.8|2833|2831.6|2830.8|2834.1|2833.3|2831.1|2830.3|374
1752544800000|2025-07-15 02:00:00|2831.8|2831|2827.1|2826.3|2832.1|2831.3|2827.1|2826.3|481
1752545100000|2025-07-15 02:05:00|2826.8|2826|2827.6|2826.8|2828.6|2827.8|2825.6|2824.8|280
1752545400000|2025-07-15 02:10:00|2827.3|2826.5|2828.1|2827.3|2828.6|2827.8|2827.1|2826.3|161
1752545700000|2025-07-15 02:15:00|2827.6|2826.8|2822.6|2821.8|2827.6|2826.8|2821.3|2820.5|747
1752546000000|2025-07-15 02:20:00|2823.1|2822.3|2824.6|2823.8|2824.6|2823.8|2822.6|2821.8|172
1752546300000|2025-07-15 02:25:00|2824.3|2823.5|2825.1|2824.3|2825.1|2824.3|2824.1|2823.3|131
1752546600000|2025-07-15 02:30:00|2825.3|2824.1|2823|2821.8|2825.8|2824.6|2822.8|2821.6|127
1752546900000|2025-07-15 02:35:00|2822.8|2821.6|2822.8|2821.6|2823.5|2822.3|2822.8|2821.6|20
1752547200000|2025-07-15 02:40:00|2822.3|2821.1|2822.8|2821.6|2822.8|2821.6|2821.8|2820.6|75
1752547500000|2025-07-15 02:45:00|2822.5|2821.3|2820.8|2819.6|2822.5|2821.3|2820.3|2819.1|146
1752547800000|2025-07-15 02:50:00|2821|2819.8|2821.8|2820.6|2822.3|2821.1|2820.8|2819.6|153
1752548100000|2025-07-15 02:55:00|2821.3|2820.1|2822.8|2821.6|2822.8|2821.6|2821.3|2820.1|54
1752548400000|2025-07-15 03:00:00|2823|2821.8|2821.8|2820.6|2823.3|2822.1|2821.8|2820.6|160
1752548700000|2025-07-15 03:05:00|2822|2820.8|2821.8|2820.6|2822.8|2821.6|2821.3|2820.1|119
1752549000000|2025-07-15 03:10:00|2821.3|2820.1|2821.3|2820.1|2821.8|2820.6|2820.8|2819.6|72
1752549300000|2025-07-15 03:15:00|2821.8|2820.6|2822.3|2821.1|2822.3|2821.1|2821.3|2820.1|63
1752549600000|2025-07-15 03:20:00|2822|2820.8|2822.8|2821.6|2823.3|2822.1|2822|2820.8|143
1752549900000|2025-07-15 03:25:00|2823.3|2822.1|2822.8|2821.6|2823.3|2822.1|2822.3|2821.1|162
1752550200000|2025-07-15 03:30:00|2822.6|2821.8|2822.1|2821.3|2824.3|2823.5|2821.8|2821|480
1752550500000|2025-07-15 03:35:00|2821.6|2820.8|2824.1|2823.3|2824.6|2823.8|2821.6|2820.8|306
1752550800000|2025-07-15 03:40:00|2823.6|2822.8|2825.6|2824.8|2825.6|2824.8|2823.6|2822.8|119
1752551100000|2025-07-15 03:45:00|2825.1|2824.3|2824.1|2823.3|2825.6|2824.8|2824.1|2823.3|172
1752551400000|2025-07-15 03:50:00|2823.6|2822.8|2821.6|2820.8|2824.1|2823.3|2821.6|2820.8|169
1752551700000|2025-07-15 03:55:00|2821.1|2820.3|2819.3|2818.5|2821.6|2820.8|2819.1|2818.3|356
1752552000000|2025-07-15 04:00:00|2819.6|2818.8|2820.1|2819.3|2820.1|2819.3|2818.6|2817.8|324
1752552300000|2025-07-15 04:05:00|2820.6|2819.8|2820.6|2819.8|2821.3|2820.5|2819.6|2818.8|150
1752552600000|2025-07-15 04:10:00|2821.1|2820.3|2820.6|2819.8|2821.1|2820.3|2820.1|2819.3|143
1752552900000|2025-07-15 04:15:00|2820.8|2820|2820.3|2819.5|2821.1|2820.3|2820.1|2819.3|114
1752553200000|2025-07-15 04:20:00|2820.6|2819.8|2820.1|2819.3|2821.1|2820.3|2820.1|2819.3|139
1752553500000|2025-07-15 04:25:00|2820.6|2819.8|2820.6|2819.8|2820.8|2820|2820.3|2819.5|114
1752553800000|2025-07-15 04:30:00|2821.1|2820.3|2822.3|2821.5|2822.6|2821.8|2821.1|2820.3|266
1752554100000|2025-07-15 04:35:00|2822.6|2821.8|2824.1|2823.3|2825.6|2824.8|2822.6|2821.8|434
1752554400000|2025-07-15 04:40:00|2823.8|2823|2822.6|2821.8|2823.8|2823|2822.1|2821.3|147
1752554700000|2025-07-15 04:45:00|2822.1|2821.3|2821.6|2820.8|2822.6|2821.8|2821.1|2820.3|298
1752555000000|2025-07-15 04:50:00|2822.1|2821.3|2821.6|2820.8|2822.1|2821.3|2821.1|2820.3|143
1752555300000|2025-07-15 04:55:00|2821.5|2820.7|2821|2820.2|2821.5|2820.7|2820|2819.2|172
1752555600000|2025-07-15 05:00:00|2821.5|2820.7|2822|2821.2|2822.5|2821.7|2821|2820.2|219
1752555900000|2025-07-15 05:05:00|2822.2|2821.4|2823|2822.2|2823.5|2822.7|2822.2|2821.4|214
1752556200000|2025-07-15 05:10:00|2822.5|2821.7|2820.5|2819.7|2822.5|2821.7|2820.5|2819.7|330
1752556500000|2025-07-15 05:15:00|2820|2819.2|2820.5|2819.7|2821|2820.2|2820|2819.2|208
1752556800000|2025-07-15 05:20:00|2821|2820.2|2821|2820.2|2821|2820.2|2820|2819.2|183
1752557100000|2025-07-15 05:25:00|2821.2|2820.4|2821|2820.2|2821.5|2820.7|2820.5|2819.7|159
1752557400000|2025-07-15 05:30:00|2821.5|2820.7|2822|2821.2|2822|2821.2|2820.5|2819.7|155
1752557700000|2025-07-15 05:35:00|2821.7|2820.9|2821.7|2820.9|2822.5|2821.7|2821.5|2820.7|185
1752558000000|2025-07-15 05:40:00|2822|2821.2|2822|2821.2|2822.5|2821.7|2821|2820.2|111
1752558300000|2025-07-15 05:45:00|2822.2|2821.4|2823|2822.2|2823|2822.2|2822|2821.2|139
1752558600000|2025-07-15 05:50:00|2823.5|2822.7|2823|2822.2|2823.5|2822.7|2822.5|2821.7|168
1752558900000|2025-07-15 05:55:00|2823.2|2822.4|2822.7|2821.9|2823.5|2822.7|2822.5|2821.7|250
1752559200000|2025-07-15 06:00:00|2823|2822.2|2824.5|2823.7|2824.7|2823.9|2822.5|2821.7|407
1752559500000|2025-07-15 06:05:00|2825|2824.2|2824.5|2823.7|2825.2|2824.4|2824.5|2823.7|232
1752559800000|2025-07-15 06:10:00|2824|2823.2|2823.5|2822.7|2824.5|2823.7|2823.2|2822.4|178
1752560100000|2025-07-15 06:15:00|2824|2823.2|2824.5|2823.7|2824.5|2823.7|2823.5|2822.7|182
1752560400000|2025-07-15 06:20:00|2824|2823.2|2823.7|2822.9|2824.5|2823.7|2823.5|2822.7|371
1752560700000|2025-07-15 06:25:00|2823.5|2822.7|2824.5|2823.7|2825|2824.2|2823|2822.2|1803
1752561000000|2025-07-15 06:30:00|2824|2823.2|2824.5|2823.7|2825.5|2824.7|2823.5|2822.7|1661
1752561300000|2025-07-15 06:35:00|2825|2824.2|2825|2823|2825.4|2824.4|2824.5|2823|383
1752561600000|2025-07-15 06:40:00|2825.1|2823.1|2826.4|2824.4|2826.7|2824.7|2824.6|2822.6|3
1752561900000|2025-07-15 06:45:00|2826.2|2824.2|2826.3|2824.3|2826.4|2824.4|2825.2|2823.2|257
1752562200000|2025-07-15 06:50:00|2826.5|2824.5|2826.4|2824.4|2826.6|2824.6|2826.2|2824.2|0
1752562500000|2025-07-15 06:55:00|2826.3|2824.3|2825.3|2823.3|2826.4|2824.4|2825|2823|0
1752562800000|2025-07-15 07:00:00|2825.4|2823.4|2825.6|2823.6|2825.7|2823.7|2824.6|2822.6|0
1752563100000|2025-07-15 07:05:00|2825.5|2823.5|2825.2|2823.2|2825.7|2823.7|2824.8|2822.8|0
1752563400000|2025-07-15 07:10:00|2825.1|2823.1|2824.9|2822.9|2825.4|2823.4|2824.5|2822.5|0
1752563700000|2025-07-15 07:15:00|2824.8|2822.8|2825.5|2823.5|2825.5|2823.5|2824.1|2822.1|0
1752564000000|2025-07-15 07:20:00|2825.3|2823.3|2824.5|2822.5|2825.5|2823.5|2823.8|2821.8|0
1752564300000|2025-07-15 07:25:00|2824.6|2822.6|2825.5|2823.5|2825.7|2823.7|2824.2|2822.2|0
1752564600000|2025-07-15 07:30:00|2825.7|2823.7|2825.6|2823.6|2825.9|2823.9|2825|2823|0
1752564900000|2025-07-15 07:35:00|2825.8|2823.8|2826|2824|2826.5|2824.5|2825.6|2823.6|0
1752565200000|2025-07-15 07:40:00|2826.1|2824.1|2826|2824|2826.1|2824.1|2825.6|2823.6|0
1752565500000|2025-07-15 07:45:00|2825.9|2823.9|2825.1|2823.1|2825.9|2823.9|2824.8|2822.8|0
1752565800000|2025-07-15 07:50:00|2825.3|2823.3|2825.1|2823.1|2826|2824|2824.8|2822.8|0
1752566100000|2025-07-15 07:55:00|2825|2823|2824.9|2822.9|2825.5|2823.5|2824.6|2822.6|0
1752566400000|2025-07-15 08:00:00|2825|2823|2825.7|2824.5|2825.7|2824.5|2823.7|2822.5|220
1752566700000|2025-07-15 08:05:00|2826.2|2825|2825.2|2824|2826.2|2825|2824.7|2823.5|145
1752567000000|2025-07-15 08:10:00|2825.4|2824.2|2824.7|2823.5|2825.7|2824.5|2824.7|2823.5|63
1752567300000|2025-07-15 08:15:00|2825.2|2824|2824.4|2823.2|2825.2|2824|2824.2|2823|78
1752567600000|2025-07-15 08:20:00|2824.7|2823.5|2825.2|2824|2825.2|2824|2824.2|2823|36
1752567900000|2025-07-15 08:25:00|2825.7|2824.5|2827.2|2826|2827.2|2826|2825.7|2824.5|75
1752568200000|2025-07-15 08:30:00|2826.7|2825.5|2826.2|2825|2826.7|2825.5|2824.7|2823.5|93
1752568500000|2025-07-15 08:35:00|2825.9|2824.7|2826.2|2825|2826.7|2825.5|2825.9|2824.7|37
1752568800000|2025-07-15 08:40:00|2826.4|2825.2|2826.2|2825|2826.7|2825.5|2825.7|2824.5|46
1752569100000|2025-07-15 08:45:00|2826.4|2825.2|2826.2|2825|2826.7|2825.5|2825.7|2824.5|41
1752569400000|2025-07-15 08:50:00|2825.9|2824.7|2825.2|2824|2826.2|2825|2825.2|2824|42
1752569700000|2025-07-15 08:55:00|2824.9|2823.7|2825.2|2824|2825.7|2824.5|2824.9|2823.7|117
1752570000000|2025-07-15 09:00:00|2824.7|2823.5|2824.2|2823|2825.2|2824|2824.2|2823|41
1752570300000|2025-07-15 09:05:00|2824.7|2823.5|2824.7|2823.5|2825.2|2824|2824.2|2823|163
1752570600000|2025-07-15 09:10:00|2824.9|2823.7|2824.7|2823.5|2824.9|2823.7|2824.2|2823|28
1752570900000|2025-07-15 09:15:00|2825.2|2824|2825.2|2824|2825.7|2824.5|2824.7|2823.5|20
1752571200000|2025-07-15 09:20:00|2825.4|2824.2|2825.7|2824.5|2825.7|2824.5|2825.2|2824|13
1752571500000|2025-07-15 09:25:00|2825.2|2824|2825.7|2824.5|2825.7|2824.5|2825.2|2824|14
1752571800000|2025-07-15 09:30:00|2826.2|2825|2825.7|2824.5|2826.2|2825|2825.7|2824.5|42
1752572100000|2025-07-15 09:35:00|2825.2|2824|2825.7|2824.5|2826.2|2825|2825.2|2824|27
1752572400000|2025-07-15 09:40:00|2826.2|2825|2825.7|2824.5|2826.2|2825|2825.7|2824.5|18
1752572700000|2025-07-15 09:45:00|2826.2|2825|2826.2|2825|2826.7|2825.5|2825.7|2824.5|30
1752573000000|2025-07-15 09:50:00|2826.4|2825.2|2826.2|2825|2826.7|2825.5|2825.7|2824.5|10
1752573300000|2025-07-15 09:55:00|2826.7|2825.5|2827.2|2826|2827.2|2826|2825.7|2824.5|32
1752573600000|2025-07-15 10:00:00|2826.7|2825.5|2826.7|2825.5|2826.7|2825.5|2826.2|2825|35
1752573900000|2025-07-15 10:05:00|2826.4|2825.2|2827.2|2826|2827.7|2826.5|2826.2|2825|20
1752574200000|2025-07-15 10:10:00|2827.7|2826.5|2827.4|2826.2|2827.7|2826.5|2827.2|2826|23
1752574500000|2025-07-15 10:15:00|2827.7|2826.5|2827.7|2826.5|2827.7|2826.5|2827.2|2826|3
1752574800000|2025-07-15 10:20:00|2828.2|2827|2828.7|2827.5|2828.7|2827.5|2828.2|2827|28
1752575100000|2025-07-15 10:25:00|2828.9|2827.7|2828.7|2827.5|2828.9|2827.7|2828.7|2827.5|40
1752575400000|2025-07-15 10:30:00|2829.2|2828|2829.7|2828.5|2830.2|2829|2828.7|2827.5|38
1752575700000|2025-07-15 10:35:00|2829.2|2828|2828.7|2827.5|2829.7|2828.5|2828.7|2827.5|16
1752576000000|2025-07-15 10:40:00|2828.4|2827.2|2828.7|2827.5|2828.7|2827.5|2828.2|2827|13
1752576300000|2025-07-15 10:45:00|2828.2|2827|2827.7|2826.5|2828.4|2827.2|2827.2|2826|16
1752576600000|2025-07-15 10:50:00|2827.2|2826|2827.9|2826.7|2828.2|2827|2827.2|2826|17
1752576900000|2025-07-15 10:55:00|2827.7|2826.5|2827.7|2826.5|2827.9|2826.7|2827.7|2826.5|9
1752577200000|2025-07-15 11:00:00|2827.4|2826.2|2827.7|2826.5|2828.2|2827|2827.2|2826|49
1752577500000|2025-07-15 11:05:00|2827.2|2826|2828.2|2827|2828.7|2827.5|2827.2|2826|38
1752577800000|2025-07-15 11:10:00|2827.7|2826.5|2827.9|2826.7|2828.2|2827|2827.7|2826.5|72
1752578100000|2025-07-15 11:15:00|2827.7|2826.5|2828.2|2827|2828.7|2827.5|2827.7|2826.5|6
1752578400000|2025-07-15 11:20:00|2828.4|2827.2|2828.2|2827|2828.7|2827.5|2827.9|2826.7|45
1752578700000|2025-07-15 11:25:00|2827.7|2826.5|2827.7|2826.5|2827.7|2826.5|2827.7|2826.5|24
1752579000000|2025-07-15 11:30:00|2828.2|2827|2828.2|2827|2828.7|2827.5|2827.7|2826.5|50
1752579300000|2025-07-15 11:35:00|2828.4|2827.2|2828.9|2827.7|2828.9|2827.7|2828.2|2827|23
1752579600000|2025-07-15 11:40:00|2828.7|2827.5|2828.7|2827.5|2828.7|2827.5|2828.7|2827.5|29
1752579900000|2025-07-15 11:45:00|2828.4|2827.2|2827.7|2826.5|2828.4|2827.2|2827.2|2826|52
1752580200000|2025-07-15 11:50:00|2827.2|2826|2827.2|2826|2827.7|2826.5|2826.7|2825.5|45
1752580500000|2025-07-15 11:55:00|2827.4|2826.2|2828.7|2827.5|2828.7|2827.5|2827.2|2826|30
1752580800000|2025-07-15 12:00:00|2828.4|2827.2|2828.7|2827.5|2829.2|2828|2828.2|2827|33
1752581100000|2025-07-15 12:05:00|2828.2|2827|2828.2|2827|2828.7|2827.5|2827.7|2826.5|33
1752581400000|2025-07-15 12:10:00|2827.7|2826.5|2828.9|2827.7|2828.9|2827.7|2827.7|2826.5|41
1752581700000|2025-07-15 12:15:00|2828.7|2827.5|2828.7|2827.5|2828.9|2827.7|2828.7|2827.5|13
1752582000000|2025-07-15 12:20:00|2828.2|2827|2828.2|2827|2828.2|2827|2827.2|2826|27
1752582300000|2025-07-15 12:25:00|2828.4|2827.2|2829.4|2828.2|2829.4|2828.2|2828.2|2827|93
1752582600000|2025-07-15 12:30:00|2830.7|2829.5|2829.7|2828.5|2831.7|2830.5|2829.2|2828|119
1752582900000|2025-07-15 12:35:00|2829.4|2828.2|2831.4|2830.2|2831.7|2830.5|2829.2|2828|93
1752583200000|2025-07-15 12:40:00|2831.7|2830.5|2830.7|2829.5|2831.7|2830.5|2829.9|2828.7|67
1752583500000|2025-07-15 12:45:00|2830.9|2829.7|2831.7|2830.5|2831.7|2830.5|2830.7|2829.5|63
1752583800000|2025-07-15 12:50:00|2831.4|2830.2|2829.7|2828.5|2831.7|2830.5|2829.4|2828.2|46
1752584100000|2025-07-15 12:55:00|2829.4|2828.2|2828.7|2827.5|2830.2|2829|2828.2|2827|93
1752584400000|2025-07-15 13:00:00|2828.9|2827.7|2829.2|2828|2829.2|2828|2828.2|2827|81
1752584700000|2025-07-15 13:05:00|2829.7|2828.5|2830.2|2829|2830.2|2829|2829.2|2828|102
1752585000000|2025-07-15 13:10:00|2830.4|2829.2|2831.2|2830|2831.2|2830|2830.4|2829.2|70
1752585300000|2025-07-15 13:15:00|2831.7|2830.5|2832.7|2831.5|2832.7|2831.5|2831.2|2830|151
1752585600000|2025-07-15 13:20:00|2833.2|2832|2832.7|2831.5|2833.7|2832.5|2832.7|2831.5|129
1752585900000|2025-07-15 13:25:00|2832.9|2831.7|2832.7|2831.5|2833.2|2832|2832.2|2831|52
1752586200000|2025-07-15 13:30:00|2832.2|2831|2829.7|2828.5|2833.7|2832.5|2829.2|2828|162
1752586500000|2025-07-15 13:35:00|2829.2|2828|2827.7|2826.5|2830.2|2829|2827.7|2826.5|181
1752586800000|2025-07-15 13:40:00|2827.4|2826.2|2826.2|2825|2827.7|2826.5|2825.2|2824|161
1752587100000|2025-07-15 13:45:00|2825.7|2824.5|2824.7|2823.5|2826.7|2825.5|2823.2|2822|89
1752587400000|2025-07-15 13:50:00|2824.4|2823.2|2825.7|2824.5|2826.2|2825|2824.4|2823.2|90
1752587700000|2025-07-15 13:55:00|2825.2|2824|2824.7|2823.5|2826.4|2825.2|2824.7|2823.5|157
1752588000000|2025-07-15 14:00:00|2825.2|2824|2826.7|2825.5|2827.2|2826|2824.7|2823.5|142
1752588300000|2025-07-15 14:05:00|2826.9|2825.7|2827.7|2826.5|2828.2|2827|2826.7|2825.5|92
1752588600000|2025-07-15 14:10:00|2827.9|2826.7|2827.7|2826.5|2828.7|2827.5|2827.7|2826.5|93
1752588900000|2025-07-15 14:15:00|2827.9|2826.7|2827.7|2826.5|2828.2|2827|2826.2|2825|157
1752589200000|2025-07-15 14:20:00|2827.2|2826|2828.7|2827.5|2829.7|2828.5|2826.7|2825.5|124
1752589500000|2025-07-15 14:25:00|2828.2|2827|2828.2|2827|2828.7|2827.5|2827.2|2826|83
1752589800000|2025-07-15 14:30:00|2827.7|2826.5|2828.7|2827.5|2828.7|2827.5|2826.7|2825.5|134
1752590100000|2025-07-15 14:35:00|2828.2|2827|2825.7|2824.5|2828.7|2827.5|2825.7|2824.5|128
1752590400000|2025-07-15 14:40:00|2825.9|2824.7|2827.2|2826|2827.2|2826|2825.7|2824.5|77
1752590700000|2025-07-15 14:45:00|2826.9|2825.7|2827.7|2826.5|2828.2|2827|2826.9|2825.7|49
1752591000000|2025-07-15 14:50:00|2827.9|2826.7|2825.2|2824|2828.2|2827|2824.2|2823|112
1752591300000|2025-07-15 14:55:00|2824.7|2823.5|2822.2|2821|2825.2|2824|2821.9|2820.7|112
1752591600000|2025-07-15 15:00:00|2822.7|2821.5|2822.9|2821.7|2823.7|2822.5|2821.7|2820.5|87
1752591900000|2025-07-15 15:05:00|2823.2|2822|2824.7|2823.5|2825.2|2824|2822.9|2821.7|35
1752592200000|2025-07-15 15:10:00|2824.2|2823|2822.7|2821.5|2824.9|2823.7|2822.7|2821.5|123
1752592500000|2025-07-15 15:15:00|2822.9|2821.7|2822.2|2821|2823.2|2822|2821.9|2820.7|230
1752592800000|2025-07-15 15:20:00|2822.4|2821.2|2823.2|2822|2823.7|2822.5|2822.2|2821|74
1752593100000|2025-07-15 15:25:00|2823.4|2822.2|2823.7|2822.5|2823.9|2822.7|2823.2|2822|100
1752593400000|2025-07-15 15:30:00|2824.2|2823|2823.7|2822.5|2824.7|2823.5|2822.4|2821.2|143
1752593700000|2025-07-15 15:35:00|2823.4|2822.2|2823.7|2822.5|2824.2|2823|2822.2|2821|80
1752594000000|2025-07-15 15:40:00|2823.9|2822.7|2824.2|2823|2824.7|2823.5|2823.7|2822.5|59
1752594300000|2025-07-15 15:45:00|2824.4|2823.2|2824.7|2823.5|2825.2|2824|2823.7|2822.5|56
1752594600000|2025-07-15 15:50:00|2824.2|2823|2823.7|2822.5|2825.2|2824|2823.7|2822.5|81
1752594900000|2025-07-15 15:55:00|2823.4|2822.2|2822.7|2821.5|2823.7|2822.5|2822.7|2821.5|46
1752595200000|2025-07-15 16:00:00|2822.9|2821.7|2823.2|2822|2823.2|2822|2822.2|2821|30
1752595500000|2025-07-15 16:05:00|2822.9|2821.7|2821.7|2820.5|2823.2|2822|2821.7|2820.5|32
1752595800000|2025-07-15 16:10:00|2821.4|2820.2|2821.9|2820.7|2822.2|2821|2820.7|2819.5|84
1752596100000|2025-07-15 16:15:00|2821.7|2820.5|2822.7|2821.5|2823.2|2822|2821.7|2820.5|18
1752596400000|2025-07-15 16:20:00|2822.9|2821.7|2823.7|2822.5|2824.2|2823|2822.2|2821|18
1752596700000|2025-07-15 16:25:00|2823.4|2822.2|2822.7|2821.5|2823.7|2822.5|2822.7|2821.5|31
1752597000000|2025-07-15 16:30:00|2823.2|2822|2823.7|2822.5|2824.2|2823|2822.7|2821.5|40
1752597300000|2025-07-15 16:35:00|2823.4|2822.2|2823.2|2822|2823.7|2822.5|2822.2|2821|39
1752597600000|2025-07-15 16:40:00|2823.7|2822.5|2823.2|2822|2823.7|2822.5|2822.2|2821|79
1752597900000|2025-07-15 16:45:00|2823.7|2822.5|2823.4|2822.2|2824.2|2823|2823.2|2822|40
1752598200000|2025-07-15 16:50:00|2823.2|2822|2823.2|2822|2824.2|2823|2823.2|2822|20
1752598500000|2025-07-15 16:55:00|2823.4|2822.2|2820.7|2819.5|2823.7|2822.5|2820.7|2819.5|88
1752598800000|2025-07-15 17:00:00|2820.9|2819.7|2822.2|2821|2822.2|2821|2820.7|2819.5|42
1752599100000|2025-07-15 17:05:00|2822.4|2821.2|2821.7|2820.5|2823.2|2822|2821.7|2820.5|23
1752599400000|2025-07-15 17:10:00|2821.9|2820.7|2822.2|2821|2823.2|2822|2821.9|2820.7|40
1752599700000|2025-07-15 17:15:00|2822.4|2821.2|2822.2|2821|2822.7|2821.5|2821.2|2820|90
1752600000000|2025-07-15 17:20:00|2822.4|2821.2|2823.7|2822.5|2824.2|2823|2822.2|2821|46
1752600300000|2025-07-15 17:25:00|2823.2|2822|2824.2|2823|2824.4|2823.2|2823.2|2822|38
1752600600000|2025-07-15 17:30:00|2824.4|2823.2|2825.7|2824.5|2825.7|2824.5|2824.4|2823.2|38
1752600900000|2025-07-15 17:35:00|2826.2|2825|2826.2|2825|2826.7|2825.5|2825.7|2824.5|86
1752601200000|2025-07-15 17:40:00|2825.9|2824.7|2824.7|2823.5|2826.2|2825|2824.4|2823.2|48
1752601500000|2025-07-15 17:45:00|2825.2|2824|2824.2|2823|2825.2|2824|2824.2|2823|42
1752601800000|2025-07-15 17:50:00|2824.7|2823.5|2825.2|2824|2825.2|2824|2824.2|2823|20
1752602100000|2025-07-15 17:55:00|2825.4|2824.2|2826.2|2825|2826.2|2825|2825.2|2824|25
1752602400000|2025-07-15 18:00:00|2825.7|2824.5|2826.2|2825|2826.7|2825.5|2824.7|2823.5|25
1752602700000|2025-07-15 18:05:00|2826.7|2825.5|2826.7|2825.5|2826.7|2825.5|2826.7|2825.5|8
1752603000000|2025-07-15 18:10:00|2826.2|2825|2826.2|2825|2826.7|2825.5|2826.2|2825|22
1752603300000|2025-07-15 18:15:00|2826.4|2825.2|2825.7|2824.5|2826.7|2825.5|2825.7|2824.5|9
1752603600000|2025-07-15 18:20:00|2826.2|2825|2826.7|2825.5|2826.7|2825.5|2826.2|2825|18
1752603900000|2025-07-15 18:25:00|2826.9|2825.7|2826.7|2825.5|2826.9|2825.7|2826.2|2825|16
1752604200000|2025-07-15 18:30:00|2826.4|2825.2|2827.2|2826|2827.2|2826|2826.4|2825.2|9
1752604500000|2025-07-15 18:35:00|2826.9|2825.7|2826.7|2825.5|2826.9|2825.7|2826.2|2825|11
1752604800000|2025-07-15 18:40:00|2826.9|2825.7|2825.2|2824|2827.2|2826|2825.2|2824|21
1752605100000|2025-07-15 18:45:00|2824.9|2823.7|2825.7|2824.5|2825.7|2824.5|2824.7|2823.5|19
1752605400000|2025-07-15 18:50:00|2825.9|2824.7|2824.7|2823.5|2826.2|2825|2824.2|2823|11
1752605700000|2025-07-15 18:55:00|2824.4|2823.2|2822.4|2821.2|2824.7|2823.5|2822.2|2821|48
1752606000000|2025-07-15 19:00:00|2822.2|2821|2823.2|2822|2823.4|2822.2|2821.2|2820|48
1752606300000|2025-07-15 19:05:00|2822.9|2821.7|2822.7|2821.5|2823.2|2822|2822.2|2821|34
1752606600000|2025-07-15 19:10:00|2822.9|2821.7|2822.9|2821.7|2823.2|2822|2822.4|2821.2|32
1752606900000|2025-07-15 19:15:00|2823.2|2822|2823.2|2822|2823.2|2822|2821.7|2820.5|13
1752607200000|2025-07-15 19:20:00|2823.7|2822.5|2822.7|2821.5|2823.7|2822.5|2821.9|2820.7|51
1752607500000|2025-07-15 19:25:00|2822.2|2821|2821.7|2820.5|2822.7|2821.5|2821.2|2820|22
1752607800000|2025-07-15 19:30:00|2822.2|2821|2822.2|2821|2822.7|2821.5|2821.9|2820.7|32
1752608100000|2025-07-15 19:35:00|2821.9|2820.7|2823.2|2822|2823.2|2822|2821.7|2820.5|22
1752608400000|2025-07-15 19:40:00|2822.9|2821.7|2823.7|2822.5|2824.2|2823|2822.9|2821.7|35
1752608700000|2025-07-15 19:45:00|2824.2|2823|2825.7|2824.5|2825.7|2824.5|2823.7|2822.5|79
1752609000000|2025-07-15 19:50:00|2825.2|2824|2823.7|2822.5|2825.2|2824|2823.7|2822.5|152
1752609300000|2025-07-15 19:55:00|2824.2|2823|2821.7|2820.5|2824.7|2823.5|2821.7|2820.5|270
1752609600000|2025-07-15 20:00:00|2821.4|2820.2|2819.7|2818.5|2821.7|2820.5|2819.4|2818.2|35
1752609900000|2025-07-15 20:05:00|2819.2|2818|2820.2|2819|2820.7|2819.5|2819.2|2818|7
1752610200000|2025-07-15 20:10:00|2820.4|2819.2|2820.4|2819.2|2820.7|2819.5|2819.7|2818.5|1
1752610500000|2025-07-15 20:15:00|2820.2|2819|2820.2|2819|2820.4|2819.2|2819.7|2818.5|14
1752610800000|2025-07-15 20:20:00|2820.4|2819.2|2819.7|2818.5|2820.4|2819.2|2819.2|2818|17
1752611100000|2025-07-15 20:25:00|2819.9|2818.7|2819.9|2818.7|2820.2|2819|2819.7|2818.5|2
1752611400000|2025-07-15 20:30:00|2819.7|2818.5|2820.2|2819|2820.2|2819|2819.2|2818|12
1752611700000|2025-07-15 20:35:00|2819.9|2818.7|2820.2|2819|2820.2|2819|2819.7|2818.5|3
1752612000000|2025-07-15 20:40:00|2819.9|2818.7|2820.2|2819|2820.2|2819|2819.7|2818.5|2
1752612300000|2025-07-15 20:45:00|2820.4|2819.2|2820.2|2819|2820.4|2819.2|2820.2|2819|2
1752612600000|2025-07-15 20:50:00|2820.7|2819.5|2820.9|2818.9|2820.9|2819.5|2820.2|2818.7|13
1752612900000|2025-07-15 20:55:00|2820.7|2818.7|2821|2819|2821.1|2819.1|2820.4|2818.4|0
1752613200000|2025-07-15 21:00:00|2821.1|2819.1|2820.9|2818.9|2821.2|2819.2|2820.9|2818.9|0
1752613500000|2025-07-15 21:05:00|2821.2|2819.2|2821|2819|2821.4|2819.4|2820.9|2818.9|0
1752613800000|2025-07-15 21:10:00|2821.1|2819.1|2821|2819|2821.1|2819.1|2821|2819|0
1752614100000|2025-07-15 21:15:00|2820.9|2818.9|2821|2819|2821.1|2819.1|2820.9|2818.9|0
1752614400000|2025-07-15 21:20:00|2821.2|2819.2|2821.1|2819.1|2821.2|2819.2|2820.9|2818.9|0
1752614700000|2025-07-15 21:25:00|2821|2819|2821.1|2819.1|2821.2|2819.2|2820.9|2818.9|0
1752615000000|2025-07-15 21:30:00|2821.2|2819.2|2821.1|2819.1|2821.2|2819.2|2821|2819|0
1752615300000|2025-07-15 21:35:00|2821|2819|2821|2819|2821|2819|2820.8|2818.8|0
1752615600000|2025-07-15 21:40:00|2820.9|2818.9|2820.9|2818.9|2820.9|2818.9|2820.8|2818.8|0
1752615900000|2025-07-15 21:45:00|2821|2819|2820.8|2818.8|2821|2819|2820.8|2818.8|0
1752616500000|2025-07-15 21:55:00|2821|2819|2820.8|2818.8|2821|2819|2820.8|2818.8|0
1752616800000|2025-07-15 22:00:00|2821.2|2819.2|2822.1|2820.1|2822.5|2820.5|2821|2819|0
1752617100000|2025-07-15 22:05:00|2822|2820|2821.8|2819.8|2822|2820|2821.8|2819.8|0
1752617400000|2025-07-15 22:10:00|2821.9|2819.9|2820.8|2818.8|2821.9|2819.9|2820.8|2818.8|0
1752617700000|2025-07-15 22:15:00|2821|2819|2820.6|2818.6|2821.1|2819.1|2820.6|2818.6|0
1752618000000|2025-07-15 22:20:00|2820.8|2818.8|2820.8|2818.8|2820.8|2818.8|2820.7|2818.7|0
1752618300000|2025-07-15 22:25:00|2820.9|2818.9|2821.1|2819.1|2821.4|2819.4|2820.8|2818.8|0
1752618600000|2025-07-15 22:30:00|2821|2819|2819.5|2817.5|2821|2819|2819.1|2817.1|0
1752618900000|2025-07-15 22:35:00|2819.6|2817.6|2819.5|2817.5|2820.1|2818.1|2819.5|2817.5|0
1752619200000|2025-07-15 22:40:00|2819.6|2817.6|2819.9|2817.9|2820.1|2818.1|2819.6|2817.6|0
1752619500000|2025-07-15 22:45:00|2819.7|2817.7|2820.7|2818.7|2820.7|2818.7|2819.4|2817.4|0
1752619800000|2025-07-15 22:50:00|2820.6|2818.6|2820|2818|2820.7|2818.7|2819.2|2817.2|0
1752620100000|2025-07-15 22:55:00|2820.1|2818.1|2820.3|2818.3|2820.3|2818.3|2820.1|2818.1|0
1752620400000|2025-07-15 23:00:00|2820.1|2818.1|2820.5|2818.5|2820.5|2818.5|2820.1|2818.1|0
1752620700000|2025-07-15 23:05:00|2820.3|2818.3|2820.5|2818.5|2820.8|2818.8|2820.3|2818.3|0
1752621000000|2025-07-15 23:10:00|2820.7|2818.7|2820.9|2818.9|2821.7|2819.7|2820.5|2818.5|0
1752621300000|2025-07-15 23:15:00|2820.8|2818.8|2819.8|2817.8|2820.8|2818.8|2819.8|2817.8|0
1752621600000|2025-07-15 23:20:00|2819.7|2817.7|2820.1|2818.1|2820.2|2818.2|2819.3|2817.3|0
1752621900000|2025-07-15 23:25:00|2820|2818|2820.1|2818.1|2820.7|2818.7|2819.8|2817.8|0
1752622200000|2025-07-15 23:30:00|2820.2|2818.2|2821.5|2819.5|2821.9|2819.9|2819.8|2817.8|0
1752622500000|2025-07-15 23:35:00|2821.4|2819.4|2822.3|2820.3|2822.9|2820.9|2821|2819|0
1752622800000|2025-07-15 23:40:00|2822.4|2820.4|2820.7|2818.7|2822.4|2820.4|2820|2818|0
1752623100000|2025-07-15 23:45:00|2820.8|2818.8|2825.2|2824|2825.7|2824.5|2819.9|2818.7|566
1752623400000|2025-07-15 23:50:00|2825.7|2824.5|2825.7|2824.5|2827.2|2826|2825.2|2824|233
1752623700000|2025-07-15 23:55:00|2826.2|2825|2827.2|2826|2827.7|2826.5|2825.2|2824|314
1752537600000|2025-07-15 00:00:00|2833.1|2832.3|2835.1|2834.3|2837.3|2836.5|2828.6|2827.8|1535
1752537900000|2025-07-15 00:05:00|2834.6|2833.8|2832.1|2831.3|2834.6|2833.8|2831.6|2830.8|606
1752538200000|2025-07-15 00:10:00|2832.3|2831.5|2836.1|2835.3|2836.6|2835.8|2831.6|2830.8|454
1752538500000|2025-07-15 00:15:00|2835.6|2834.8|2836.1|2835.3|2838.1|2837.3|2835.1|2834.3|659
1752538800000|2025-07-15 00:20:00|2835.6|2834.8|2838.1|2837.3|2838.6|2837.8|2835.6|2834.8|298
1752539100000|2025-07-15 00:25:00|2838.6|2837.8|2838.1|2837.3|2838.6|2837.8|2837.6|2836.8|354
1752539400000|2025-07-15 00:30:00|2838.3|2837.5|2836.6|2835.8|2839.6|2838.8|2836.1|2835.3|371
1752539700000|2025-07-15 00:35:00|2836.8|2836|2835.6|2834.8|2837.6|2836.8|2835.6|2834.8|338
1752540000000|2025-07-15 00:40:00|2835.8|2835|2828.6|2827.8|2836.1|2835.3|2828.1|2827.3|490
1752540300000|2025-07-15 00:45:00|2828.1|2827.3|2828.1|2827.3|2828.6|2827.8|2826.1|2825.3|612
1752540600000|2025-07-15 00:50:00|2827.6|2826.8|2830.6|2829.8|2830.6|2829.8|2826.6|2825.8|178
1752540900000|2025-07-15 00:55:00|2831.1|2830.3|2830.6|2829.8|2831.6|2830.8|2829.3|2828.5|333
1752541200000|2025-07-15 01:00:00|2830.1|2829.3|2825.6|2824.8|2830.6|2829.8|2824.8|2824|673
1752541500000|2025-07-15 01:05:00|2825.1|2824.3|2826.3|2825.5|2826.6|2825.8|2824.8|2824|286
1752541800000|2025-07-15 01:10:00|2826.6|2825.8|2827.6|2826.8|2827.6|2826.8|2825.6|2824.8|140
1752542100000|2025-07-15 01:15:00|2828.1|2827.3|2826.6|2825.8|2828.1|2827.3|2825.6|2824.8|188
1752542400000|2025-07-15 01:20:00|2826.8|2826|2828.6|2827.8|2828.6|2827.8|2826.8|2826|97
1752542700000|2025-07-15 01:25:00|2828.1|2827.3|2827.1|2826.3|2828.6|2827.8|2827.1|2826.3|140
1752543000000|2025-07-15 01:30:00|2827.3|2826.5|2826.1|2825.3|2828.1|2827.3|2825.8|2825|197
1752543300000|2025-07-15 01:35:00|2826.6|2825.8|2828.6|2827.8|2829.1|2828.3|2826.6|2825.8|208
1752543600000|2025-07-15 01:40:00|2828.8|2828|2833.6|2832.8|2833.6|2832.8|2827.1|2826.3|554
1752543900000|2025-07-15 01:45:00|2834.1|2833.3|2832.1|2831.3|2834.6|2833.8|2829.1|2828.3|887
1752544200000|2025-07-15 01:50:00|2832.3|2831.5|2834.1|2833.3|2835.1|2834.3|2831.8|2831|877
1752544500000|2025-07-15 01:55:00|2833.8|2833|2831.6|2830.8|2834.1|2833.3|2831.1|2830.3|374
1752544800000|2025-07-15 02:00:00|2831.8|2831|2827.1|2826.3|2832.1|2831.3|2827.1|2826.3|481
1752545100000|2025-07-15 02:05:00|2826.8|2826|2827.6|2826.8|2828.6|2827.8|2825.6|2824.8|280
1752545400000|2025-07-15 02:10:00|2827.3|2826.5|2828.1|2827.3|2828.6|2827.8|2827.1|2826.3|161
1752545700000|2025-07-15 02:15:00|2827.6|2826.8|2822.6|2821.8|2827.6|2826.8|2821.3|2820.5|747
1752546000000|2025-07-15 02:20:00|2823.1|2822.3|2824.6|2823.8|2824.6|2823.8|2822.6|2821.8|172
1752546300000|2025-07-15 02:25:00|2824.3|2823.5|2825.1|2824.3|2825.1|2824.3|2824.1|2823.3|131
1752546600000|2025-07-15 02:30:00|2825.3|2824.1|2823|2821.8|2825.8|2824.6|2822.8|2821.6|127
1752546900000|2025-07-15 02:35:00|2822.8|2821.6|2822.8|2821.6|2823.5|2822.3|2822.8|2821.6|20
1752547200000|2025-07-15 02:40:00|2822.3|2821.1|2822.8|2821.6|2822.8|2821.6|2821.8|2820.6|75
1752547500000|2025-07-15 02:45:00|2822.5|2821.3|2820.8|2819.6|2822.5|2821.3|2820.3|2819.1|146
1752547800000|2025-07-15 02:50:00|2821|2819.8|2821.8|2820.6|2822.3|2821.1|2820.8|2819.6|153
1752548100000|2025-07-15 02:55:00|2821.3|2820.1|2822.8|2821.6|2822.8|2821.6|2821.3|2820.1|54
1752548400000|2025-07-15 03:00:00|2823|2821.8|2821.8|2820.6|2823.3|2822.1|2821.8|2820.6|160
1752548700000|2025-07-15 03:05:00|2822|2820.8|2821.8|2820.6|2822.8|2821.6|2821.3|2820.1|119
1752549000000|2025-07-15 03:10:00|2821.3|2820.1|2821.3|2820.1|2821.8|2820.6|2820.8|2819.6|72
1752549300000|2025-07-15 03:15:00|2821.8|2820.6|2822.3|2821.1|2822.3|2821.1|2821.3|2820.1|63
1752549600000|2025-07-15 03:20:00|2822|2820.8|2822.8|2821.6|2823.3|2822.1|2822|2820.8|143
1752549900000|2025-07-15 03:25:00|2823.3|2822.1|2822.8|2821.6|2823.3|2822.1|2822.3|2821.1|162
1752550200000|2025-07-15 03:30:00|2822.6|2821.8|2822.1|2821.3|2824.3|2823.5|2821.8|2821|480
1752550500000|2025-07-15 03:35:00|2821.6|2820.8|2824.1|2823.3|2824.6|2823.8|2821.6|2820.8|306
1752550800000|2025-07-15 03:40:00|2823.6|2822.8|2825.6|2824.8|2825.6|2824.8|2823.6|2822.8|119
1752551100000|2025-07-15 03:45:00|2825.1|2824.3|2824.1|2823.3|2825.6|2824.8|2824.1|2823.3|172
1752551400000|2025-07-15 03:50:00|2823.6|2822.8|2821.6|2820.8|2824.1|2823.3|2821.6|2820.8|169
1752551700000|2025-07-15 03:55:00|2821.1|2820.3|2819.3|2818.5|2821.6|2820.8|2819.1|2818.3|356
1752552000000|2025-07-15 04:00:00|2819.6|2818.8|2820.1|2819.3|2820.1|2819.3|2818.6|2817.8|324
1752552300000|2025-07-15 04:05:00|2820.6|2819.8|2820.6|2819.8|2821.3|2820.5|2819.6|2818.8|150
1752552600000|2025-07-15 04:10:00|2821.1|2820.3|2820.6|2819.8|2821.1|2820.3|2820.1|2819.3|143
1752552900000|2025-07-15 04:15:00|2820.8|2820|2820.3|2819.5|2821.1|2820.3|2820.1|2819.3|114
1752553200000|2025-07-15 04:20:00|2820.6|2819.8|2820.1|2819.3|2821.1|2820.3|2820.1|2819.3|139
1752553500000|2025-07-15 04:25:00|2820.6|2819.8|2820.6|2819.8|2820.8|2820|2820.3|2819.5|114
1752553800000|2025-07-15 04:30:00|2821.1|2820.3|2822.3|2821.5|2822.6|2821.8|2821.1|2820.3|266
1752554100000|2025-07-15 04:35:00|2822.6|2821.8|2824.1|2823.3|2825.6|2824.8|2822.6|2821.8|434
1752554400000|2025-07-15 04:40:00|2823.8|2823|2822.6|2821.8|2823.8|2823|2822.1|2821.3|147
1752554700000|2025-07-15 04:45:00|2822.1|2821.3|2821.6|2820.8|2822.6|2821.8|2821.1|2820.3|298
1752555000000|2025-07-15 04:50:00|2822.1|2821.3|2821.6|2820.8|2822.1|2821.3|2821.1|2820.3|143
1752555300000|2025-07-15 04:55:00|2821.5|2820.7|2821|2820.2|2821.5|2820.7|2820|2819.2|172
1752555600000|2025-07-15 05:00:00|2821.5|2820.7|2822|2821.2|2822.5|2821.7|2821|2820.2|219
1752555900000|2025-07-15 05:05:00|2822.2|2821.4|2823|2822.2|2823.5|2822.7|2822.2|2821.4|214
1752556200000|2025-07-15 05:10:00|2822.5|2821.7|2820.5|2819.7|2822.5|2821.7|2820.5|2819.7|330
1752556500000|2025-07-15 05:15:00|2820|2819.2|2820.5|2819.7|2821|2820.2|2820|2819.2|208
1752556800000|2025-07-15 05:20:00|2821|2820.2|2821|2820.2|2821|2820.2|2820|2819.2|183
1752557100000|2025-07-15 05:25:00|2821.2|2820.4|2821|2820.2|2821.5|2820.7|2820.5|2819.7|159
1752557400000|2025-07-15 05:30:00|2821.5|2820.7|2822|2821.2|2822|2821.2|2820.5|2819.7|155
1752557700000|2025-07-15 05:35:00|2821.7|2820.9|2821.7|2820.9|2822.5|2821.7|2821.5|2820.7|185
1752558000000|2025-07-15 05:40:00|2822|2821.2|2822|2821.2|2822.5|2821.7|2821|2820.2|111
1752558300000|2025-07-15 05:45:00|2822.2|2821.4|2823|2822.2|2823|2822.2|2822|2821.2|139
1752558600000|2025-07-15 05:50:00|2823.5|2822.7|2823|2822.2|2823.5|2822.7|2822.5|2821.7|168
1752558900000|2025-07-15 05:55:00|2823.2|2822.4|2822.7|2821.9|2823.5|2822.7|2822.5|2821.7|250
1752559200000|2025-07-15 06:00:00|2823|2822.2|2824.5|2823.7|2824.7|2823.9|2822.5|2821.7|407
1752559500000|2025-07-15 06:05:00|2825|2824.2|2824.5|2823.7|2825.2|2824.4|2824.5|2823.7|232
1752559800000|2025-07-15 06:10:00|2824|2823.2|2823.5|2822.7|2824.5|2823.7|2823.2|2822.4|178
1752560100000|2025-07-15 06:15:00|2824|2823.2|2824.5|2823.7|2824.5|2823.7|2823.5|2822.7|182
1752560400000|2025-07-15 06:20:00|2824|2823.2|2823.7|2822.9|2824.5|2823.7|2823.5|2822.7|371
1752560700000|2025-07-15 06:25:00|2823.5|2822.7|2824.5|2823.7|2825|2824.2|2823|2822.2|1803
1752561000000|2025-07-15 06:30:00|2824|2823.2|2824.5|2823.7|2825.5|2824.7|2823.5|2822.7|1661
1752561300000|2025-07-15 06:35:00|2825|2824.2|2825|2823|2825.4|2824.4|2824.5|2823|383
1752561600000|2025-07-15 06:40:00|2825.1|2823.1|2826.4|2824.4|2826.7|2824.7|2824.6|2822.6|3
1752561900000|2025-07-15 06:45:00|2826.2|2824.2|2826.3|2824.3|2826.4|2824.4|2825.2|2823.2|257
1752562200000|2025-07-15 06:50:00|2826.5|2824.5|2826.4|2824.4|2826.6|2824.6|2826.2|2824.2|0
1752562500000|2025-07-15 06:55:00|2826.3|2824.3|2825.3|2823.3|2826.4|2824.4|2825|2823|0
1752562800000|2025-07-15 07:00:00|2825.4|2823.4|2825.6|2823.6|2825.7|2823.7|2824.6|2822.6|0
1752563100000|2025-07-15 07:05:00|2825.5|2823.5|2825.2|2823.2|2825.7|2823.7|2824.8|2822.8|0
1752563400000|2025-07-15 07:10:00|2825.1|2823.1|2824.9|2822.9|2825.4|2823.4|2824.5|2822.5|0
1752563700000|2025-07-15 07:15:00|2824.8|2822.8|2825.5|2823.5|2825.5|2823.5|2824.1|2822.1|0
1752564000000|2025-07-15 07:20:00|2825.3|2823.3|2824.5|2822.5|2825.5|2823.5|2823.8|2821.8|0
1752564300000|2025-07-15 07:25:00|2824.6|2822.6|2825.5|2823.5|2825.7|2823.7|2824.2|2822.2|0
1752564600000|2025-07-15 07:30:00|2825.7|2823.7|2825.6|2823.6|2825.9|2823.9|2825|2823|0
1752564900000|2025-07-15 07:35:00|2825.8|2823.8|2826|2824|2826.5|2824.5|2825.6|2823.6|0
1752565200000|2025-07-15 07:40:00|2826.1|2824.1|2826|2824|2826.1|2824.1|2825.6|2823.6|0
1752565500000|2025-07-15 07:45:00|2825.9|2823.9|2825.1|2823.1|2825.9|2823.9|2824.8|2822.8|0
1752565800000|2025-07-15 07:50:00|2825.3|2823.3|2825.1|2823.1|2826|2824|2824.8|2822.8|0
1752566100000|2025-07-15 07:55:00|2825|2823|2824.9|2822.9|2825.5|2823.5|2824.6|2822.6|0
1752566400000|2025-07-15 08:00:00|2825|2823|2825.7|2824.5|2825.7|2824.5|2823.7|2822.5|220
1752566700000|2025-07-15 08:05:00|2826.2|2825|2825.2|2824|2826.2|2825|2824.7|2823.5|145
1752567000000|2025-07-15 08:10:00|2825.4|2824.2|2824.7|2823.5|2825.7|2824.5|2824.7|2823.5|63
1752567300000|2025-07-15 08:15:00|2825.2|2824|2824.4|2823.2|2825.2|2824|2824.2|2823|78
1752567600000|2025-07-15 08:20:00|2824.7|2823.5|2825.2|2824|2825.2|2824|2824.2|2823|36
1752567900000|2025-07-15 08:25:00|2825.7|2824.5|2827.2|2826|2827.2|2826|2825.7|2824.5|75
1752568200000|2025-07-15 08:30:00|2826.7|2825.5|2826.2|2825|2826.7|2825.5|2824.7|2823.5|93
1752568500000|2025-07-15 08:35:00|2825.9|2824.7|2826.2|2825|2826.7|2825.5|2825.9|2824.7|37
1752568800000|2025-07-15 08:40:00|2826.4|2825.2|2826.2|2825|2826.7|2825.5|2825.7|2824.5|46
1752569100000|2025-07-15 08:45:00|2826.4|2825.2|2826.2|2825|2826.7|2825.5|2825.7|2824.5|41
1752569400000|2025-07-15 08:50:00|2825.9|2824.7|2825.2|2824|2826.2|2825|2825.2|2824|42
1752569700000|2025-07-15 08:55:00|2824.9|2823.7|2825.2|2824|2825.7|2824.5|2824.9|2823.7|117
1752570000000|2025-07-15 09:00:00|2824.7|2823.5|2824.2|2823|2825.2|2824|2824.2|2823|41
1752570300000|2025-07-15 09:05:00|2824.7|2823.5|2824.7|2823.5|2825.2|2824|2824.2|2823|163
1752570600000|2025-07-15 09:10:00|2824.9|2823.7|2824.7|2823.5|2824.9|2823.7|2824.2|2823|28
1752570900000|2025-07-15 09:15:00|2825.2|2824|2825.2|2824|2825.7|2824.5|2824.7|2823.5|20
1752571200000|2025-07-15 09:20:00|2825.4|2824.2|2825.7|2824.5|2825.7|2824.5|2825.2|2824|13
1752571500000|2025-07-15 09:25:00|2825.2|2824|2825.7|2824.5|2825.7|2824.5|2825.2|2824|14
1752571800000|2025-07-15 09:30:00|2826.2|2825|2825.7|2824.5|2826.2|2825|2825.7|2824.5|42
1752572100000|2025-07-15 09:35:00|2825.2|2824|2825.7|2824.5|2826.2|2825|2825.2|2824|27
1752572400000|2025-07-15 09:40:00|2826.2|2825|2825.7|2824.5|2826.2|2825|2825.7|2824.5|18
1752572700000|2025-07-15 09:45:00|2826.2|2825|2826.2|2825|2826.7|2825.5|2825.7|2824.5|30
1752573000000|2025-07-15 09:50:00|2826.4|2825.2|2826.2|2825|2826.7|2825.5|2825.7|2824.5|10
1752573300000|2025-07-15 09:55:00|2826.7|2825.5|2827.2|2826|2827.2|2826|2825.7|2824.5|32
1752573600000|2025-07-15 10:00:00|2826.7|2825.5|2826.7|2825.5|2826.7|2825.5|2826.2|2825|35
1752573900000|2025-07-15 10:05:00|2826.4|2825.2|2827.2|2826|2827.7|2826.5|2826.2|2825|20
1752574200000|2025-07-15 10:10:00|2827.7|2826.5|2827.4|2826.2|2827.7|2826.5|2827.2|2826|23
1752574500000|2025-07-15 10:15:00|2827.7|2826.5|2827.7|2826.5|2827.7|2826.5|2827.2|2826|3
1752574800000|2025-07-15 10:20:00|2828.2|2827|2828.7|2827.5|2828.7|2827.5|2828.2|2827|28
1752575100000|2025-07-15 10:25:00|2828.9|2827.7|2828.7|2827.5|2828.9|2827.7|2828.7|2827.5|40
1752575400000|2025-07-15 10:30:00|2829.2|2828|2829.7|2828.5|2830.2|2829|2828.7|2827.5|38
1752575700000|2025-07-15 10:35:00|2829.2|2828|2828.7|2827.5|2829.7|2828.5|2828.7|2827.5|16
1752576000000|2025-07-15 10:40:00|2828.4|2827.2|2828.7|2827.5|2828.7|2827.5|2828.2|2827|13
1752576300000|2025-07-15 10:45:00|2828.2|2827|2827.7|2826.5|2828.4|2827.2|2827.2|2826|16
1752576600000|2025-07-15 10:50:00|2827.2|2826|2827.9|2826.7|2828.2|2827|2827.2|2826|17
1752576900000|2025-07-15 10:55:00|2827.7|2826.5|2827.7|2826.5|2827.9|2826.7|2827.7|2826.5|9
1752577200000|2025-07-15 11:00:00|2827.4|2826.2|2827.7|2826.5|2828.2|2827|2827.2|2826|49
1752577500000|2025-07-15 11:05:00|2827.2|2826|2828.2|2827|2828.7|2827.5|2827.2|2826|38
1752577800000|2025-07-15 11:10:00|2827.7|2826.5|2827.9|2826.7|2828.2|2827|2827.7|2826.5|72
1752578100000|2025-07-15 11:15:00|2827.7|2826.5|2828.2|2827|2828.7|2827.5|2827.7|2826.5|6
1752578400000|2025-07-15 11:20:00|2828.4|2827.2|2828.2|2827|2828.7|2827.5|2827.9|2826.7|45
1752578700000|2025-07-15 11:25:00|2827.7|2826.5|2827.7|2826.5|2827.7|2826.5|2827.7|2826.5|24
1752579000000|2025-07-15 11:30:00|2828.2|2827|2828.2|2827|2828.7|2827.5|2827.7|2826.5|50
1752579300000|2025-07-15 11:35:00|2828.4|2827.2|2828.9|2827.7|2828.9|2827.7|2828.2|2827|23
1752579600000|2025-07-15 11:40:00|2828.7|2827.5|2828.7|2827.5|2828.7|2827.5|2828.7|2827.5|29
1752579900000|2025-07-15 11:45:00|2828.4|2827.2|2827.7|2826.5|2828.4|2827.2|2827.2|2826|52
1752580200000|2025-07-15 11:50:00|2827.2|2826|2827.2|2826|2827.7|2826.5|2826.7|2825.5|45
1752580500000|2025-07-15 11:55:00|2827.4|2826.2|2828.7|2827.5|2828.7|2827.5|2827.2|2826|30
1752580800000|2025-07-15 12:00:00|2828.4|2827.2|2828.7|2827.5|2829.2|2828|2828.2|2827|33
1752581100000|2025-07-15 12:05:00|2828.2|2827|2828.2|2827|2828.7|2827.5|2827.7|2826.5|33
1752581400000|2025-07-15 12:10:00|2827.7|2826.5|2828.9|2827.7|2828.9|2827.7|2827.7|2826.5|41
1752581700000|2025-07-15 12:15:00|2828.7|2827.5|2828.7|2827.5|2828.9|2827.7|2828.7|2827.5|13
1752582000000|2025-07-15 12:20:00|2828.2|2827|2828.2|2827|2828.2|2827|2827.2|2826|27
1752582300000|2025-07-15 12:25:00|2828.4|2827.2|2829.4|2828.2|2829.4|2828.2|2828.2|2827|93
1752582600000|2025-07-15 12:30:00|2830.7|2829.5|2829.7|2828.5|2831.7|2830.5|2829.2|2828|119
1752582900000|2025-07-15 12:35:00|2829.4|2828.2|2831.4|2830.2|2831.7|2830.5|2829.2|2828|93
1752583200000|2025-07-15 12:40:00|2831.7|2830.5|2830.7|2829.5|2831.7|2830.5|2829.9|2828.7|67
1752583500000|2025-07-15 12:45:00|2830.9|2829.7|2831.7|2830.5|2831.7|2830.5|2830.7|2829.5|63
1752583800000|2025-07-15 12:50:00|2831.4|2830.2|2829.7|2828.5|2831.7|2830.5|2829.4|2828.2|46
1752584100000|2025-07-15 12:55:00|2829.4|2828.2|2828.7|2827.5|2830.2|2829|2828.2|2827|93
1752584400000|2025-07-15 13:00:00|2828.9|2827.7|2829.2|2828|2829.2|2828|2828.2|2827|81
1752584700000|2025-07-15 13:05:00|2829.7|2828.5|2830.2|2829|2830.2|2829|2829.2|2828|102
1752585000000|2025-07-15 13:10:00|2830.4|2829.2|2831.2|2830|2831.2|2830|2830.4|2829.2|70
1752585300000|2025-07-15 13:15:00|2831.7|2830.5|2832.7|2831.5|2832.7|2831.5|2831.2|2830|151
1752585600000|2025-07-15 13:20:00|2833.2|2832|2832.7|2831.5|2833.7|2832.5|2832.7|2831.5|129
1752585900000|2025-07-15 13:25:00|2832.9|2831.7|2832.7|2831.5|2833.2|2832|2832.2|2831|52
1752586200000|2025-07-15 13:30:00|2832.2|2831|2829.7|2828.5|2833.7|2832.5|2829.2|2828|162
1752586500000|2025-07-15 13:35:00|2829.2|2828|2827.7|2826.5|2830.2|2829|2827.7|2826.5|181
1752586800000|2025-07-15 13:40:00|2827.4|2826.2|2826.2|2825|2827.7|2826.5|2825.2|2824|161
1752587100000|2025-07-15 13:45:00|2825.7|2824.5|2824.7|2823.5|2826.7|2825.5|2823.2|2822|89
1752587400000|2025-07-15 13:50:00|2824.4|2823.2|2825.7|2824.5|2826.2|2825|2824.4|2823.2|90
1752587700000|2025-07-15 13:55:00|2825.2|2824|2824.7|2823.5|2826.4|2825.2|2824.7|2823.5|157
1752588000000|2025-07-15 14:00:00|2825.2|2824|2826.7|2825.5|2827.2|2826|2824.7|2823.5|142
1752588300000|2025-07-15 14:05:00|2826.9|2825.7|2827.7|2826.5|2828.2|2827|2826.7|2825.5|92
1752588600000|2025-07-15 14:10:00|2827.9|2826.7|2827.7|2826.5|2828.7|2827.5|2827.7|2826.5|93
1752588900000|2025-07-15 14:15:00|2827.9|2826.7|2827.7|2826.5|2828.2|2827|2826.2|2825|157
1752589200000|2025-07-15 14:20:00|2827.2|2826|2828.7|2827.5|2829.7|2828.5|2826.7|2825.5|124
1752589500000|2025-07-15 14:25:00|2828.2|2827|2828.2|2827|2828.7|2827.5|2827.2|2826|83
1752589800000|2025-07-15 14:30:00|2827.7|2826.5|2828.7|2827.5|2828.7|2827.5|2826.7|2825.5|134
1752590100000|2025-07-15 14:35:00|2828.2|2827|2825.7|2824.5|2828.7|2827.5|2825.7|2824.5|128
1752590400000|2025-07-15 14:40:00|2825.9|2824.7|2827.2|2826|2827.2|2826|2825.7|2824.5|77
1752590700000|2025-07-15 14:45:00|2826.9|2825.7|2827.7|2826.5|2828.2|2827|2826.9|2825.7|49
1752591000000|2025-07-15 14:50:00|2827.9|2826.7|2825.2|2824|2828.2|2827|2824.2|2823|112
1752591300000|2025-07-15 14:55:00|2824.7|2823.5|2822.2|2821|2825.2|2824|2821.9|2820.7|112
1752591600000|2025-07-15 15:00:00|2822.7|2821.5|2822.9|2821.7|2823.7|2822.5|2821.7|2820.5|87
1752591900000|2025-07-15 15:05:00|2823.2|2822|2824.7|2823.5|2825.2|2824|2822.9|2821.7|35
1752592200000|2025-07-15 15:10:00|2824.2|2823|2822.7|2821.5|2824.9|2823.7|2822.7|2821.5|123
1752592500000|2025-07-15 15:15:00|2822.9|2821.7|2822.2|2821|2823.2|2822|2821.9|2820.7|230
1752592800000|2025-07-15 15:20:00|2822.4|2821.2|2823.2|2822|2823.7|2822.5|2822.2|2821|74
1752593100000|2025-07-15 15:25:00|2823.4|2822.2|2823.7|2822.5|2823.9|2822.7|2823.2|2822|100
1752593400000|2025-07-15 15:30:00|2824.2|2823|2823.7|2822.5|2824.7|2823.5|2822.4|2821.2|143
1752593700000|2025-07-15 15:35:00|2823.4|2822.2|2823.7|2822.5|2824.2|2823|2822.2|2821|80
1752594000000|2025-07-15 15:40:00|2823.9|2822.7|2824.2|2823|2824.7|2823.5|2823.7|2822.5|59
1752594300000|2025-07-15 15:45:00|2824.4|2823.2|2824.7|2823.5|2825.2|2824|2823.7|2822.5|56
1752594600000|2025-07-15 15:50:00|2824.2|2823|2823.7|2822.5|2825.2|2824|2823.7|2822.5|81
1752594900000|2025-07-15 15:55:00|2823.4|2822.2|2822.7|2821.5|2823.7|2822.5|2822.7|2821.5|46
1752595200000|2025-07-15 16:00:00|2822.9|2821.7|2823.2|2822|2823.2|2822|2822.2|2821|30
1752595500000|2025-07-15 16:05:00|2822.9|2821.7|2821.7|2820.5|2823.2|2822|2821.7|2820.5|32
1752595800000|2025-07-15 16:10:00|2821.4|2820.2|2821.9|2820.7|2822.2|2821|2820.7|2819.5|84
1752596100000|2025-07-15 16:15:00|2821.7|2820.5|2822.7|2821.5|2823.2|2822|2821.7|2820.5|18
1752596400000|2025-07-15 16:20:00|2822.9|2821.7|2823.7|2822.5|2824.2|2823|2822.2|2821|18
1752596700000|2025-07-15 16:25:00|2823.4|2822.2|2822.7|2821.5|2823.7|2822.5|2822.7|2821.5|31
1752597000000|2025-07-15 16:30:00|2823.2|2822|2823.7|2822.5|2824.2|2823|2822.7|2821.5|40
1752597300000|2025-07-15 16:35:00|2823.4|2822.2|2823.2|2822|2823.7|2822.5|2822.2|2821|39
1752597600000|2025-07-15 16:40:00|2823.7|2822.5|2823.2|2822|2823.7|2822.5|2822.2|2821|79
1752597900000|2025-07-15 16:45:00|2823.7|2822.5|2823.4|2822.2|2824.2|2823|2823.2|2822|40
1752598200000|2025-07-15 16:50:00|2823.2|2822|2823.2|2822|2824.2|2823|2823.2|2822|20
1752598500000|2025-07-15 16:55:00|2823.4|2822.2|2820.7|2819.5|2823.7|2822.5|2820.7|2819.5|88
1752598800000|2025-07-15 17:00:00|2820.9|2819.7|2822.2|2821|2822.2|2821|2820.7|2819.5|42
1752599100000|2025-07-15 17:05:00|2822.4|2821.2|2821.7|2820.5|2823.2|2822|2821.7|2820.5|23
1752599400000|2025-07-15 17:10:00|2821.9|2820.7|2822.2|2821|2823.2|2822|2821.9|2820.7|40
1752599700000|2025-07-15 17:15:00|2822.4|2821.2|2822.2|2821|2822.7|2821.5|2821.2|2820|90
1752600000000|2025-07-15 17:20:00|2822.4|2821.2|2823.7|2822.5|2824.2|2823|2822.2|2821|46
1752600300000|2025-07-15 17:25:00|2823.2|2822|2824.2|2823|2824.4|2823.2|2823.2|2822|38
1752600600000|2025-07-15 17:30:00|2824.4|2823.2|2825.7|2824.5|2825.7|2824.5|2824.4|2823.2|38
1752600900000|2025-07-15 17:35:00|2826.2|2825|2826.2|2825|2826.7|2825.5|2825.7|2824.5|86
1752601200000|2025-07-15 17:40:00|2825.9|2824.7|2824.7|2823.5|2826.2|2825|2824.4|2823.2|48
1752601500000|2025-07-15 17:45:00|2825.2|2824|2824.2|2823|2825.2|2824|2824.2|2823|42
1752601800000|2025-07-15 17:50:00|2824.7|2823.5|2825.2|2824|2825.2|2824|2824.2|2823|20
1752602100000|2025-07-15 17:55:00|2825.4|2824.2|2826.2|2825|2826.2|2825|2825.2|2824|25
1752602400000|2025-07-15 18:00:00|2825.7|2824.5|2826.2|2825|2826.7|2825.5|2824.7|2823.5|25
1752602700000|2025-07-15 18:05:00|2826.7|2825.5|2826.7|2825.5|2826.7|2825.5|2826.7|2825.5|8
1752603000000|2025-07-15 18:10:00|2826.2|2825|2826.2|2825|2826.7|2825.5|2826.2|2825|22
1752603300000|2025-07-15 18:15:00|2826.4|2825.2|2825.7|2824.5|2826.7|2825.5|2825.7|2824.5|9
1752603600000|2025-07-15 18:20:00|2826.2|2825|2826.7|2825.5|2826.7|2825.5|2826.2|2825|18
1752603900000|2025-07-15 18:25:00|2826.9|2825.7|2826.7|2825.5|2826.9|2825.7|2826.2|2825|16
1752604200000|2025-07-15 18:30:00|2826.4|2825.2|2827.2|2826|2827.2|2826|2826.4|2825.2|9
1752604500000|2025-07-15 18:35:00|2826.9|2825.7|2826.7|2825.5|2826.9|2825.7|2826.2|2825|11
1752604800000|2025-07-15 18:40:00|2826.9|2825.7|2825.2|2824|2827.2|2826|2825.2|2824|21
1752605100000|2025-07-15 18:45:00|2824.9|2823.7|2825.7|2824.5|2825.7|2824.5|2824.7|2823.5|19
1752605400000|2025-07-15 18:50:00|2825.9|2824.7|2824.7|2823.5|2826.2|2825|2824.2|2823|11
1752605700000|2025-07-15 18:55:00|2824.4|2823.2|2822.4|2821.2|2824.7|2823.5|2822.2|2821|48
1752606000000|2025-07-15 19:00:00|2822.2|2821|2823.2|2822|2823.4|2822.2|2821.2|2820|48
1752606300000|2025-07-15 19:05:00|2822.9|2821.7|2822.7|2821.5|2823.2|2822|2822.2|2821|34
1752606600000|2025-07-15 19:10:00|2822.9|2821.7|2822.9|2821.7|2823.2|2822|2822.4|2821.2|32
1752606900000|2025-07-15 19:15:00|2823.2|2822|2823.2|2822|2823.2|2822|2821.7|2820.5|13
1752607200000|2025-07-15 19:20:00|2823.7|2822.5|2822.7|2821.5|2823.7|2822.5|2821.9|2820.7|51
1752607500000|2025-07-15 19:25:00|2822.2|2821|2821.7|2820.5|2822.7|2821.5|2821.2|2820|22
1752607800000|2025-07-15 19:30:00|2822.2|2821|2822.2|2821|2822.7|2821.5|2821.9|2820.7|32
1752608100000|2025-07-15 19:35:00|2821.9|2820.7|2823.2|2822|2823.2|2822|2821.7|2820.5|22
1752608400000|2025-07-15 19:40:00|2822.9|2821.7|2823.7|2822.5|2824.2|2823|2822.9|2821.7|35
1752608700000|2025-07-15 19:45:00|2824.2|2823|2825.7|2824.5|2825.7|2824.5|2823.7|2822.5|79
1752609000000|2025-07-15 19:50:00|2825.2|2824|2823.7|2822.5|2825.2|2824|2823.7|2822.5|152
1752609300000|2025-07-15 19:55:00|2824.2|2823|2821.7|2820.5|2824.7|2823.5|2821.7|2820.5|270
1752609600000|2025-07-15 20:00:00|2821.4|2820.2|2819.7|2818.5|2821.7|2820.5|2819.4|2818.2|35
1752609900000|2025-07-15 20:05:00|2819.2|2818|2820.2|2819|2820.7|2819.5|2819.2|2818|7
1752610200000|2025-07-15 20:10:00|2820.4|2819.2|2820.4|2819.2|2820.7|2819.5|2819.7|2818.5|1
1752610500000|2025-07-15 20:15:00|2820.2|2819|2820.2|2819|2820.4|2819.2|2819.7|2818.5|14
1752610800000|2025-07-15 20:20:00|2820.4|2819.2|2819.7|2818.5|2820.4|2819.2|2819.2|2818|17
1752611100000|2025-07-15 20:25:00|2819.9|2818.7|2819.9|2818.7|2820.2|2819|2819.7|2818.5|2
1752611400000|2025-07-15 20:30:00|2819.7|2818.5|2820.2|2819|2820.2|2819|2819.2|2818|12
1752611700000|2025-07-15 20:35:00|2819.9|2818.7|2820.2|2819|2820.2|2819|2819.7|2818.5|3
1752612000000|2025-07-15 20:40:00|2819.9|2818.7|2820.2|2819|2820.2|2819|2819.7|2818.5|2
1752612300000|2025-07-15 20:45:00|2820.4|2819.2|2820.2|2819|2820.4|2819.2|2820.2|2819|2
1752612600000|2025-07-15 20:50:00|2820.7|2819.5|2820.9|2818.9|2820.9|2819.5|2820.2|2818.7|13
1752612900000|2025-07-15 20:55:00|2820.7|2818.7|2821|2819|2821.1|2819.1|2820.4|2818.4|0
1752613200000|2025-07-15 21:00:00|2821.1|2819.1|2820.9|2818.9|2821.2|2819.2|2820.9|2818.9|0
1752613500000|2025-07-15 21:05:00|2821.2|2819.2|2821|2819|2821.4|2819.4|2820.9|2818.9|0
1752613800000|2025-07-15 21:10:00|2821.1|2819.1|2821|2819|2821.1|2819.1|2821|2819|0
1752614100000|2025-07-15 21:15:00|2820.9|2818.9|2821|2819|2821.1|2819.1|2820.9|2818.9|0
1752614400000|2025-07-15 21:20:00|2821.2|2819.2|2821.1|2819.1|2821.2|2819.2|2820.9|2818.9|0
1752614700000|2025-07-15 21:25:00|2821|2819|2821.1|2819.1|2821.2|2819.2|2820.9|2818.9|0
1752615000000|2025-07-15 21:30:00|2821.2|2819.2|2821.1|2819.1|2821.2|2819.2|2821|2819|0
1752615300000|2025-07-15 21:35:00|2821|2819|2821|2819|2821|2819|2820.8|2818.8|0
1752615600000|2025-07-15 21:40:00|2820.9|2818.9|2820.9|2818.9|2820.9|2818.9|2820.8|2818.8|0
1752615900000|2025-07-15 21:45:00|2821|2819|2820.8|2818.8|2821|2819|2820.8|2818.8|0
1752616500000|2025-07-15 21:55:00|2821|2819|2820.8|2818.8|2821|2819|2820.8|2818.8|0
1752616800000|2025-07-15 22:00:00|2821.2|2819.2|2822.1|2820.1|2822.5|2820.5|2821|2819|0
1752617100000|2025-07-15 22:05:00|2822|2820|2821.8|2819.8|2822|2820|2821.8|2819.8|0
1752617400000|2025-07-15 22:10:00|2821.9|2819.9|2820.8|2818.8|2821.9|2819.9|2820.8|2818.8|0
1752617700000|2025-07-15 22:15:00|2821|2819|2820.6|2818.6|2821.1|2819.1|2820.6|2818.6|0
1752618000000|2025-07-15 22:20:00|2820.8|2818.8|2820.8|2818.8|2820.8|2818.8|2820.7|2818.7|0
1752618300000|2025-07-15 22:25:00|2820.9|2818.9|2821.1|2819.1|2821.4|2819.4|2820.8|2818.8|0
1752618600000|2025-07-15 22:30:00|2821|2819|2819.5|2817.5|2821|2819|2819.1|2817.1|0
1752618900000|2025-07-15 22:35:00|2819.6|2817.6|2819.5|2817.5|2820.1|2818.1|2819.5|2817.5|0
1752619200000|2025-07-15 22:40:00|2819.6|2817.6|2819.9|2817.9|2820.1|2818.1|2819.6|2817.6|0
1752619500000|2025-07-15 22:45:00|2819.7|2817.7|2820.7|2818.7|2820.7|2818.7|2819.4|2817.4|0
1752619800000|2025-07-15 22:50:00|2820.6|2818.6|2820|2818|2820.7|2818.7|2819.2|2817.2|0
1752620100000|2025-07-15 22:55:00|2820.1|2818.1|2820.3|2818.3|2820.3|2818.3|2820.1|2818.1|0
1752620400000|2025-07-15 23:00:00|2820.1|2818.1|2820.5|2818.5|2820.5|2818.5|2820.1|2818.1|0
1752620700000|2025-07-15 23:05:00|2820.3|2818.3|2820.5|2818.5|2820.8|2818.8|2820.3|2818.3|0
1752621000000|2025-07-15 23:10:00|2820.7|2818.7|2820.9|2818.9|2821.7|2819.7|2820.5|2818.5|0
1752621300000|2025-07-15 23:15:00|2820.8|2818.8|2819.8|2817.8|2820.8|2818.8|2819.8|2817.8|0
1752621600000|2025-07-15 23:20:00|2819.7|2817.7|2820.1|2818.1|2820.2|2818.2|2819.3|2817.3|0
1752621900000|2025-07-15 23:25:00|2820|2818|2820.1|2818.1|2820.7|2818.7|2819.8|2817.8|0
1752622200000|2025-07-15 23:30:00|2820.2|2818.2|2821.5|2819.5|2821.9|2819.9|2819.8|2817.8|0
1752622500000|2025-07-15 23:35:00|2821.4|2819.4|2822.3|2820.3|2822.9|2820.9|2821|2819|0
1752622800000|2025-07-15 23:40:00|2822.4|2820.4|2820.7|2818.7|2822.4|2820.4|2820|2818|0
1752623100000|2025-07-15 23:45:00|2820.8|2818.8|2825.2|2824|2825.7|2824.5|2819.9|2818.7|566
1752623400000|2025-07-15 23:50:00|2825.7|2824.5|2825.7|2824.5|2827.2|2826|2825.2|2824|233
1752623700000|2025-07-15 23:55:00|2826.2|2825|2827.2|2826|2827.7|2826.5|2825.2|2824|314
1752624000000|2025-07-16 00:00:00|2827|2826.2|2821|2820.2|2829|2828.2|2820.5|2819.7|1212
1752624300000|2025-07-16 00:05:00|2820.5|2819.7|2817.2|2816.4|2821.7|2820.9|2817|2816.2|721
1752624600000|2025-07-16 00:10:00|2817.5|2816.7|2813.5|2812.7|2818.5|2817.7|2813.5|2812.7|808
1752624900000|2025-07-16 00:15:00|2814|2813.2|2815.5|2814.7|2816.5|2815.7|2813.5|2812.7|479
1752625200000|2025-07-16 00:20:00|2816|2815.2|2814.7|2813.9|2816.7|2815.9|2813.5|2812.7|339
1752625500000|2025-07-16 00:25:00|2815|2814.2|2815|2814.2|2816|2815.2|2813.5|2812.7|278
1752625800000|2025-07-16 00:30:00|2814.5|2813.7|2818.7|2817.9|2818.7|2817.9|2814.5|2813.7|245
1752626100000|2025-07-16 00:35:00|2819|2818.2|2825.2|2824.4|2825.5|2824.7|2819|2818.2|715
1752626400000|2025-07-16 00:40:00|2825.5|2824.7|2827.5|2826.7|2828|2827.2|2825|2824.2|532
1752626700000|2025-07-16 00:45:00|2827.2|2826.4|2828|2827.2|2829.5|2828.7|2827|2826.2|505
1752627000000|2025-07-16 00:50:00|2828.5|2827.7|2827.5|2826.7|2828.5|2827.7|2827.5|2826.7|291
1752627300000|2025-07-16 00:55:00|2828|2827.2|2829|2828.2|2830|2829.2|2828|2827.2|252
1752627600000|2025-07-16 01:00:00|2828.7|2827.9|2829.5|2828.7|2830.7|2829.9|2828.5|2827.7|403
1752627900000|2025-07-16 01:05:00|2829|2828.2|2828.5|2827.7|2829.5|2828.7|2828|2827.2|221
1752628200000|2025-07-16 01:10:00|2828.2|2827.4|2827|2826.2|2828.5|2827.7|2827|2826.2|223
1752628500000|2025-07-16 01:15:00|2826.5|2825.7|2825|2824.2|2826.5|2825.7|2825|2824.2|249
1752628800000|2025-07-16 01:20:00|2825.5|2824.7|2825|2824.2|2826.5|2825.7|2825|2824.2|254
1752629100000|2025-07-16 01:25:00|2824.5|2823.7|2823|2822.2|2825|2824.2|2822.7|2821.9|293
1752629400000|2025-07-16 01:30:00|2822.7|2821.9|2819.5|2818.7|2822.7|2821.9|2819.5|2818.7|376
1752629700000|2025-07-16 01:35:00|2819.2|2818.4|2818.5|2817.7|2820|2819.2|2818|2817.2|387
1752630000000|2025-07-16 01:40:00|2819|2818.2|2820|2819.2|2820.5|2819.7|2819|2818.2|322
1752630300000|2025-07-16 01:45:00|2819.7|2818.9|2819.5|2818.7|2820|2819.2|2818.5|2817.7|153
1752630600000|2025-07-16 01:50:00|2820|2819.2|2817.5|2816.7|2820|2819.2|2817.5|2816.7|150
1752630900000|2025-07-16 01:55:00|2817|2816.2|2817.7|2816.9|2817.7|2816.9|2816.5|2815.7|268
1752631200000|2025-07-16 02:00:00|2817.5|2816.7|2816.5|2815.7|2817.5|2816.7|2815.5|2814.7|390
1752631500000|2025-07-16 02:05:00|2816|2815.2|2816.1|2815.3|2816.5|2815.7|2815|2814.2|236
1752631800000|2025-07-16 02:10:00|2816.3|2815.5|2817.1|2816.3|2817.6|2816.8|2816.1|2815.3|241
1752632100000|2025-07-16 02:15:00|2817.6|2816.8|2818.1|2817.3|2818.6|2817.8|2817.6|2816.8|107
1752632400000|2025-07-16 02:20:00|2818.6|2817.8|2818.6|2817.8|2819.1|2818.3|2818.6|2817.8|99
1752632700000|2025-07-16 02:25:00|2818.3|2817.5|2817.6|2816.8|2818.3|2817.5|2817.6|2816.8|146
1752633000000|2025-07-16 02:30:00|2817.8|2816.6|2816.3|2815.1|2818.3|2817.1|2815.8|2814.6|130
1752633300000|2025-07-16 02:35:00|2816.8|2815.6|2817.3|2816.1|2817.3|2816.1|2816.3|2815.1|49
1752633600000|2025-07-16 02:40:00|2817.8|2816.6|2816.8|2815.6|2817.8|2816.6|2816.8|2815.6|67
1752633900000|2025-07-16 02:45:00|2816.5|2815.3|2817.8|2816.6|2817.8|2816.6|2816.3|2815.1|73
1752634200000|2025-07-16 02:50:00|2818.3|2817.1|2818.3|2817.1|2818.3|2817.1|2817.8|2816.6|55
1752634500000|2025-07-16 02:55:00|2818.5|2817.3|2818.3|2817.1|2818.8|2817.6|2818.3|2817.1|54
1752634800000|2025-07-16 03:00:00|2818.8|2817.6|2819.3|2818.1|2819.3|2818.1|2818.8|2817.6|30
1752635100000|2025-07-16 03:05:00|||||||||19
1752635400000|2025-07-16 03:10:00|2819.8|2818.6|2819.8|2818.6|2819.8|2818.6|2819.8|2818.6|41
1752635700000|2025-07-16 03:15:00|2819.3|2818.1|2818.8|2817.6|2819.8|2818.6|2818.8|2817.6|135
1752636000000|2025-07-16 03:20:00|2819.3|2818.1|2817.8|2816.6|2819.3|2818.1|2817.8|2816.6|86
1752636300000|2025-07-16 03:25:00|2818.3|2817.1|2818|2816.8|2818.3|2817.1|2817.8|2816.6|121
1752636600000|2025-07-16 03:30:00|2817.8|2817|2820.8|2820|2821.6|2820.8|2817.6|2816.8|370
1752636900000|2025-07-16 03:35:00|2821.1|2820.3|2822.1|2821.3|2822.1|2821.3|2820.6|2819.8|176
1752637200000|2025-07-16 03:40:00|2822.3|2821.5|2823.6|2822.8|2824.1|2823.3|2822.1|2821.3|171
1752637500000|2025-07-16 03:45:00|2824.1|2823.3|2824.6|2823.8|2824.6|2823.8|2823.3|2822.5|132
1752637800000|2025-07-16 03:50:00|2825.1|2824.3|2823.6|2822.8|2825.1|2824.3|2823.6|2822.8|160
1752638100000|2025-07-16 03:55:00|2823.1|2822.3|2822.3|2821.5|2823.3|2822.5|2822.3|2821.5|181
1752638400000|2025-07-16 04:00:00|2822.6|2821.8|2825.1|2824.3|2825.1|2824.3|2822.1|2821.3|176
1752638700000|2025-07-16 04:05:00|2825.6|2824.8|2826.6|2825.8|2827.6|2826.8|2825.6|2824.8|731
1752639000000|2025-07-16 04:10:00|2827.1|2826.3|2826.8|2826|2827.6|2826.8|2826.6|2825.8|133
1752639300000|2025-07-16 04:15:00|2826.6|2825.8|2826.6|2825.8|2827.1|2826.3|2825.1|2824.3|237
1752639600000|2025-07-16 04:20:00|2827.1|2826.3|2826.6|2825.8|2827.1|2826.3|2826.1|2825.3|136
1752639900000|2025-07-16 04:25:00|2826.1|2825.3|2826.6|2825.8|2826.6|2825.8|2825.6|2824.8|115
1752640200000|2025-07-16 04:30:00|2826.3|2825.5|2829.8|2829|2830.1|2829.3|2826.1|2825.3|305
1752640500000|2025-07-16 04:35:00|2830.1|2829.3|2829.6|2828.8|2830.6|2829.8|2829.1|2828.3|306
1752640800000|2025-07-16 04:40:00|2829.1|2828.3|2827.1|2826.3|2829.1|2828.3|2827.1|2826.3|228
1752641100000|2025-07-16 04:45:00|2826.8|2826|2827.6|2826.8|2827.6|2826.8|2826.6|2825.8|98
1752641400000|2025-07-16 04:50:00|2827.3|2826.5|2826.6|2825.8|2827.3|2826.5|2826.1|2825.3|302
1752641700000|2025-07-16 04:55:00|2827.1|2826.3|2827.6|2826.8|2827.6|2826.8|2826.6|2825.8|183
1752642000000|2025-07-16 05:00:00|2828.1|2827.3|2825.1|2824.3|2830.6|2829.8|2824.1|2823.3|1072
1752642300000|2025-07-16 05:05:00|2825.3|2824.5|2827.6|2826.8|2827.8|2827|2825.3|2824.5|334
1752642600000|2025-07-16 05:10:00|2827.8|2827|2828.1|2827.3|2828.6|2827.8|2827.1|2826.3|164
1752642900000|2025-07-16 05:15:00|2827.6|2826.8|2825.1|2824.3|2827.6|2826.8|2825.1|2824.3|215
1752643200000|2025-07-16 05:20:00|2825.6|2824.8|2821.6|2820.8|2825.6|2824.8|2821.6|2820.8|372
1752643500000|2025-07-16 05:25:00|2821.8|2821|2823.6|2822.8|2823.6|2822.8|2821.6|2820.8|487
1752643800000|2025-07-16 05:30:00|2823.8|2823|2824.1|2823.3|2824.6|2823.8|2823.1|2822.3|302
1752644100000|2025-07-16 05:35:00|2823.8|2823|2823.1|2822.3|2824.6|2823.8|2822.6|2821.8|277
1752644400000|2025-07-16 05:40:00|2823.3|2822.5|2823.1|2822.3|2823.6|2822.8|2822.6|2821.8|143
1752644700000|2025-07-16 05:45:00|2822.6|2821.8|2822.1|2821.3|2823.6|2822.8|2821.6|2820.8|360
1752645000000|2025-07-16 05:50:00|2822.3|2821.5|2821.1|2820.3|2822.6|2821.8|2821.1|2820.3|279
1752645300000|2025-07-16 05:55:00|2821.6|2820.8|2823.6|2822.8|2823.6|2822.8|2821.6|2820.8|239
1752645600000|2025-07-16 06:00:00|2824.1|2823.3|2823.6|2822.8|2825.1|2824.3|2823.3|2822.5|440
1752645900000|2025-07-16 06:05:00|2823.3|2822.5|2822.6|2821.8|2823.8|2823|2821.6|2820.8|430
1752646200000|2025-07-16 06:10:00|2823.1|2822.3|2822.1|2821.3|2823.1|2822.3|2822.1|2821.3|172
1752646500000|2025-07-16 06:15:00|2822.6|2821.8|2819.6|2818.8|2822.6|2821.8|2819.6|2818.8|476
1752646800000|2025-07-16 06:20:00|2820.1|2819.3|2820.1|2819.3|2820.8|2820|2819.6|2818.8|523
1752647100000|2025-07-16 06:25:00|2820.6|2819.8|2820.1|2819.3|2822.1|2821.3|2820.1|2819.3|1481
1752647400000|2025-07-16 06:30:00|2820|2819.2|2817.5|2816.7|2820.5|2819.7|2817|2816.2|2023
1752647700000|2025-07-16 06:35:00|2817.8|2817|2818.2|2816.2|2818.9|2817.2|2816.5|2815.7|552
1752648000000|2025-07-16 06:40:00|2818.4|2816.4|2817.9|2815.9|2818.6|2816.6|2817.5|2815.5|17
1752648300000|2025-07-16 06:45:00|2818|2816|2819.1|2817.1|2819.1|2817.1|2818|2816|163
1752648600000|2025-07-16 06:50:00|2819.2|2817.2|2818.5|2816.5|2819.3|2817.3|2818.2|2816.2|0
1752648900000|2025-07-16 06:55:00|2818.4|2816.4|2818.5|2816.5|2818.8|2816.8|2818|2816|0
1752649200000|2025-07-16 07:00:00|2818.6|2816.6|2817.3|2815.3|2819.4|2817.4|2817|2815|0
1752649500000|2025-07-16 07:05:00|2817|2815|2816.2|2814.2|2817.3|2815.3|2815.2|2813.2|0
1752649800000|2025-07-16 07:10:00|2816.1|2814.1|2816.7|2814.7|2817.2|2815.2|2814.8|2812.8|0
1752650100000|2025-07-16 07:15:00|2816.8|2814.8|2817.8|2815.8|2817.9|2815.9|2816.6|2814.6|0
1752650400000|2025-07-16 07:20:00|2817.7|2815.7|2819|2817|2819.2|2817.2|2817.7|2815.7|0
1752650700000|2025-07-16 07:25:00|2818.9|2816.9|2818.7|2816.7|2819|2817|2818.4|2816.4|0
1752651000000|2025-07-16 07:30:00|2818.8|2816.8|2819.5|2817.5|2820.1|2818.1|2818.5|2816.5|0
1752651300000|2025-07-16 07:35:00|2819.6|2817.6|2820.2|2818.2|2820.6|2818.6|2819.5|2817.5|0
1752651600000|2025-07-16 07:40:00|2820.1|2818.1|2820.2|2818.2|2820.3|2818.3|2819.8|2817.8|0
1752651900000|2025-07-16 07:45:00|2820.3|2818.3|2819.9|2817.9|2820.6|2818.6|2819.7|2817.7|0
1752652200000|2025-07-16 07:50:00|2820|2818|2820.3|2818.3|2821.3|2819.3|2819.7|2817.7|0
1752652500000|2025-07-16 07:55:00|2820.4|2818.4|2820.4|2818.4|2820.7|2818.7|2820|2818|0
1752652800000|2025-07-16 08:00:00|2820.3|2818.3|2820.7|2819.5|2820.7|2819.5|2818.5|2817.3|473
1752653100000|2025-07-16 08:05:00|2820.5|2819.3|2820.2|2819|2820.7|2819.5|2819.2|2818|227
1752653400000|2025-07-16 08:10:00|2820.5|2819.3|2818.2|2817|2820.7|2819.5|2818|2816.8|225
1752653700000|2025-07-16 08:15:00|2818.7|2817.5|2819.7|2818.5|2819.7|2818.5|2817.7|2816.5|96
1752654000000|2025-07-16 08:20:00|2820|2818.8|2820.2|2819|2821|2819.8|2819.7|2818.5|136
1752654300000|2025-07-16 08:25:00|2820.7|2819.5|2820.7|2819.5|2821.2|2820|2820.2|2819|52
1752654600000|2025-07-16 08:30:00|2821.2|2820|2820.7|2819.5|2822.2|2821|2820.7|2819.5|102
1752654900000|2025-07-16 08:35:00|2820.2|2819|2820.5|2819.3|2820.7|2819.5|2819.7|2818.5|56
1752655200000|2025-07-16 08:40:00|2820.7|2819.5|2822.7|2821.5|2822.7|2821.5|2820.2|2819|125
1752655500000|2025-07-16 08:45:00|2822.5|2821.3|2821.2|2820|2822.7|2821.5|2821.2|2820|42
1752655800000|2025-07-16 08:50:00|2821|2819.8|2820|2818.8|2821.2|2820|2819.7|2818.5|113
1752656100000|2025-07-16 08:55:00|2819.7|2818.5|2820.2|2819|2820.2|2819|2819.7|2818.5|35
1752656400000|2025-07-16 09:00:00|2820.7|2819.5|2818.7|2817.5|2820.7|2819.5|2818.7|2817.5|121
1752656700000|2025-07-16 09:05:00|2818.2|2817|2818.2|2817|2818.7|2817.5|2818.2|2817|104
1752657000000|2025-07-16 09:10:00|2818|2816.8|2817.7|2816.5|2818.2|2817|2817.7|2816.5|94
1752657300000|2025-07-16 09:15:00|2818.2|2817|2818.7|2817.5|2818.7|2817.5|2818.2|2817|53
1752657600000|2025-07-16 09:20:00|2818.5|2817.3|2819.2|2818|2819.7|2818.5|2818.2|2817|108
1752657900000|2025-07-16 09:25:00|2818.7|2817.5|2818.7|2817.5|2818.7|2817.5|2818.7|2817.5|29
1752658200000|2025-07-16 09:30:00|2818.2|2817|2817.5|2816.3|2818.2|2817|2816.7|2815.5|108
1752658500000|2025-07-16 09:35:00|2817.7|2816.5|2817.2|2816|2817.7|2816.5|2816.7|2815.5|82
1752658800000|2025-07-16 09:40:00|2816.7|2815.5|2816.7|2815.5|2817.2|2816|2816.2|2815|39
1752659100000|2025-07-16 09:45:00|2816.5|2815.3|2816.7|2815.5|2817.2|2816|2816.2|2815|66
1752659400000|2025-07-16 09:50:00|2817.2|2816|2817.2|2816|2817.7|2816.5|2816.7|2815.5|48
1752659700000|2025-07-16 09:55:00|2816.7|2815.5|2817.7|2816.5|2818.2|2817|2816.7|2815.5|60
1752660000000|2025-07-16 10:00:00|2817.2|2816|2816.7|2815.5|2817.5|2816.3|2816.7|2815.5|32
1752660300000|2025-07-16 10:05:00|2817.2|2816|2816.7|2815.5|2817.2|2816|2816.2|2815|34
1752660600000|2025-07-16 10:10:00|2817.2|2816|2816.7|2815.5|2817.2|2816|2816.2|2815|47
1752660900000|2025-07-16 10:15:00|2816.2|2815|2816.2|2815|2816.7|2815.5|2815.7|2814.5|36
1752661200000|2025-07-16 10:20:00|2816.5|2815.3|2817.2|2816|2817.2|2816|2816.2|2815|82
1752661500000|2025-07-16 10:25:00|2817|2815.8|2816.2|2815|2817.2|2816|2816.2|2815|37
1752661800000|2025-07-16 10:30:00|2816|2814.8|2815.2|2814|2816.7|2815.5|2815.2|2814|99
1752662100000|2025-07-16 10:35:00|2815.5|2814.3|2815.7|2814.5|2815.7|2814.5|2815.2|2814|19
1752662400000|2025-07-16 10:40:00|2815.5|2814.3|2815.2|2814|2815.7|2814.5|2814.7|2813.5|82
1752662700000|2025-07-16 10:45:00|2815.7|2814.5|2815.7|2814.5|2815.7|2814.5|2815.7|2814.5|26
1752663000000|2025-07-16 10:50:00|2815.5|2814.3|2816.2|2815|2816.2|2815|2815.2|2814|100
1752663300000|2025-07-16 10:55:00|2816.5|2815.3|2815.7|2814.5|2816.7|2815.5|2815.2|2814|99
1752663600000|2025-07-16 11:00:00|2816.2|2815|2816.2|2815|2816.2|2815|2815.7|2814.5|61
1752663900000|2025-07-16 11:05:00|2815.7|2814.5|2815.7|2814.5|2816.2|2815|2815.7|2814.5|17
1752664200000|2025-07-16 11:10:00|2815.2|2814|2816|2814.8|2816.2|2815|2815.2|2814|25
1752664500000|2025-07-16 11:15:00|2815.7|2814.5|2816.7|2815.5|2816.7|2815.5|2815.7|2814.5|6
1752664800000|2025-07-16 11:20:00|2817.2|2816|2817.7|2816.5|2817.7|2816.5|2816.7|2815.5|42
1752665100000|2025-07-16 11:25:00|2817.5|2816.3|2817.2|2816|2817.7|2816.5|2816.7|2815.5|39
1752665400000|2025-07-16 11:30:00|2816.7|2815.5|2816.2|2815|2817.2|2816|2815.7|2814.5|48
1752665700000|2025-07-16 11:35:00|2815.7|2814.5|2815.7|2814.5|2816.2|2815|2815.7|2814.5|27
1752666000000|2025-07-16 11:40:00|2815.2|2814|2816.2|2815|2816.2|2815|2815.2|2814|56
1752666300000|2025-07-16 11:45:00|2816.7|2815.5|2817.7|2816.5|2817.7|2816.5|2816.7|2815.5|47
1752666600000|2025-07-16 11:50:00|2818.2|2817|2817.7|2816.5|2818.2|2817|2817.2|2816|92
1752666900000|2025-07-16 11:55:00|2818|2816.8|2818.7|2817.5|2818.7|2817.5|2817.7|2816.5|13
1752667200000|2025-07-16 12:00:00|2818.5|2817.3|2818.2|2817|2818.5|2817.3|2817.7|2816.5|22
1752667500000|2025-07-16 12:05:00|2818.5|2817.3|2818.7|2817.5|2818.7|2817.5|2818.2|2817|17
1752667800000|2025-07-16 12:10:00|2819|2817.8|2819.2|2818|2819.7|2818.5|2818.7|2817.5|35
1752668100000|2025-07-16 12:15:00|2819.5|2818.3|2819.5|2818.3|2819.7|2818.5|2819.2|2818|27
1752668400000|2025-07-16 12:20:00|2819.7|2818.5|2818.7|2817.5|2819.7|2818.5|2818.7|2817.5|44
1752668700000|2025-07-16 12:25:00|2819|2817.8|2819.2|2818|2819.2|2818|2818.7|2817.5|49
1752669000000|2025-07-16 12:30:00|2818.5|2817.3|2819.2|2818|2820|2818.8|2817.5|2816.3|200
1752669300000|2025-07-16 12:35:00|2819.5|2818.3|2820.7|2819.5|2820.7|2819.5|2819.2|2818|23
1752669600000|2025-07-16 12:40:00|2820.5|2819.3|2820.2|2819|2820.7|2819.5|2819.7|2818.5|33
1752669900000|2025-07-16 12:45:00|2820.7|2819.5|2820.7|2819.5|2821.2|2820|2820.5|2819.3|24
1752670200000|2025-07-16 12:50:00|2821.2|2820|2821.2|2820|2821.7|2820.5|2820.7|2819.5|40
1752670500000|2025-07-16 12:55:00|2821.5|2820.3|2821.7|2820.5|2822.2|2821|2821.2|2820|61
1752670800000|2025-07-16 13:00:00|2822.2|2821|2821.2|2820|2822.2|2821|2821|2819.8|85
1752671100000|2025-07-16 13:05:00|2821.5|2820.3|2821.7|2820.5|2821.7|2820.5|2821.2|2820|21
1752671400000|2025-07-16 13:10:00|2821.5|2820.3|2821.7|2820.5|2822|2820.8|2821.2|2820|63
1752671700000|2025-07-16 13:15:00|2821.5|2820.3|2821.2|2820|2821.7|2820.5|2821.2|2820|11
1752672000000|2025-07-16 13:20:00|2821.7|2820.5|2822.2|2821|2822.7|2821.5|2821.7|2820.5|56
1752672300000|2025-07-16 13:25:00|2822.5|2821.3|2823.2|2822|2823.2|2822|2822.2|2821|47
1752672600000|2025-07-16 13:30:00|2822.7|2821.5|2822.7|2821.5|2823.2|2822|2821.2|2820|253
1752672900000|2025-07-16 13:35:00|2822.2|2821|2822.7|2821.5|2823.2|2822|2821.5|2820.3|106
1752673200000|2025-07-16 13:40:00|2822.2|2821|2819.7|2818.5|2822.2|2821|2819.7|2818.5|115
1752673500000|2025-07-16 13:45:00|2820|2818.8|2819.5|2818.3|2820.7|2819.5|2819.2|2818|95
1752673800000|2025-07-16 13:50:00|2819.2|2818|2818.2|2817|2819.2|2818|2817.7|2816.5|120
1752674100000|2025-07-16 13:55:00|2818.7|2817.5|2818.2|2817|2819.7|2818.5|2817.7|2816.5|198
1752674400000|2025-07-16 14:00:00|2818|2816.8|2818.2|2817|2819.2|2818|2817.2|2816|150
1752674700000|2025-07-16 14:05:00|2818.5|2817.3|2819.2|2818|2819.2|2818|2817.2|2816|95
1752675000000|2025-07-16 14:10:00|2818.7|2817.5|2818.7|2817.5|2819.7|2818.5|2818.7|2817.5|71
1752675300000|2025-07-16 14:15:00|2818.2|2817|2818.7|2817.5|2818.7|2817.5|2817.2|2816|92
1752675600000|2025-07-16 14:20:00|2818.5|2817.3|2818.7|2817.5|2820|2818.8|2818.2|2817|97
1752675900000|2025-07-16 14:25:00|2819.2|2818|2818.2|2817|2819.2|2818|2817.7|2816.5|91
1752676200000|2025-07-16 14:30:00|2817.7|2816.5|2817.2|2816|2819.2|2818|2817.2|2816|141
1752676500000|2025-07-16 14:35:00|2816.7|2815.5|2815.7|2814.5|2817.2|2816|2814.7|2813.5|239
1752676800000|2025-07-16 14:40:00|2816|2814.8|2817.2|2816|2817.2|2816|2815.2|2814|111
1752677100000|2025-07-16 14:45:00|2817.5|2816.3|2819.2|2818|2819.2|2818|2817.2|2816|60
1752677400000|2025-07-16 14:50:00|2819.7|2818.5|2812|2810.8|2819.7|2818.5|2811.5|2810.3|635
1752677700000|2025-07-16 14:55:00|2812.2|2811|2812.7|2811.5|2816.5|2815.3|2811|2809.8|242
1752678000000|2025-07-16 15:00:00|2813|2811.8|2814.7|2813.5|2815.7|2814.5|2812.5|2811.3|111
1752678300000|2025-07-16 15:05:00|2815|2813.8|2815.7|2814.5|2815.7|2814.5|2814.7|2813.5|120
1752678600000|2025-07-16 15:10:00|2815.5|2814.3|2814.7|2813.5|2816.2|2815|2814.7|2813.5|285
1752678900000|2025-07-16 15:15:00|2815|2813.8|2801.2|2800|2815|2813.8|2801.2|2800|1454
1752679200000|2025-07-16 15:20:00|2801.7|2800.5|2797|2795.8|2803.2|2802|2797|2795.8|725
1752679500000|2025-07-16 15:25:00|2797.2|2796|2796.7|2795.5|2799.2|2798|2796|2794.8|830
1752679800000|2025-07-16 15:30:00|2797|2795.8|2792.7|2791.5|2797|2795.8|2789.7|2788.5|1056
1752680100000|2025-07-16 15:35:00|2792.2|2791|2789.7|2788.5|2792.2|2791|2788|2786.8|391
1752680400000|2025-07-16 15:40:00|2789.2|2788|2797.2|2796|2798.2|2797|2787.7|2786.5|552
1752680700000|2025-07-16 15:45:00|2797.7|2796.5|2799.7|2798.5|2800.7|2799.5|2796.7|2795.5|373
1752681000000|2025-07-16 15:50:00|2800|2798.8|2802|2800.8|2802.2|2801|2799.2|2798|236
1752681300000|2025-07-16 15:55:00|2802.2|2801|2811.7|2810.5|2813.7|2812.5|2801.7|2800.5|1575
1752681600000|2025-07-16 16:00:00|2811.5|2810.3|2811.2|2810|2813.2|2812|2810.7|2809.5|157
1752681900000|2025-07-16 16:05:00|2811.5|2810.3|2812.7|2811.5|2814.2|2813|2811.5|2810.3|100
1752682200000|2025-07-16 16:10:00|2812.5|2811.3|2808.7|2807.5|2812.5|2811.3|2807.7|2806.5|331
1752682500000|2025-07-16 16:15:00|2809|2807.8|2810.2|2809|2810.7|2809.5|2808.7|2807.5|76
1752682800000|2025-07-16 16:20:00|2809.7|2808.5|2810.2|2809|2810.2|2809|2809.2|2808|44
1752683100000|2025-07-16 16:25:00|2810|2808.8|2811.5|2810.3|2811.7|2810.5|2809.2|2808|66
1752683400000|2025-07-16 16:30:00|2811.2|2810|2811.2|2810|2811.7|2810.5|2810.7|2809.5|21
1752683700000|2025-07-16 16:35:00|2811.5|2810.3|2812.2|2811|2812.7|2811.5|2811.2|2810|40
1752684000000|2025-07-16 16:40:00|2812.5|2811.3|2811.7|2810.5|2812.7|2811.5|2811.7|2810.5|52
1752684300000|2025-07-16 16:45:00|2811.5|2810.3|2810.2|2809|2811.5|2810.3|2808.7|2807.5|72
1752684600000|2025-07-16 16:50:00|2810.7|2809.5|2812.2|2811|2812.7|2811.5|2810.7|2809.5|51
1752684900000|2025-07-16 16:55:00|2812.5|2811.3|2812.2|2811|2812.7|2811.5|2811.7|2810.5|52
1752685200000|2025-07-16 17:00:00|2812.5|2811.3|2812.2|2811|2813.2|2812|2812.2|2811|44
1752685500000|2025-07-16 17:05:00|2812.5|2811.3|2812.2|2811|2812.7|2811.5|2812|2810.8|68
1752685800000|2025-07-16 17:10:00|2812|2810.8|2812.7|2811.5|2813.7|2812.5|2812|2810.8|77
1752686100000|2025-07-16 17:15:00|2812.5|2811.3|2812|2810.8|2812.7|2811.5|2811.7|2810.5|34
1752686400000|2025-07-16 17:20:00|2811.7|2810.5|2811.2|2810|2812.2|2811|2810.5|2809.3|34
1752686700000|2025-07-16 17:25:00|2811.7|2810.5|2811.7|2810.5|2812.2|2811|2811|2809.8|38
1752687000000|2025-07-16 17:30:00|2811.5|2810.3|2811.2|2810|2812|2810.8|2811.2|2810|21
1752687300000|2025-07-16 17:35:00|2811.5|2810.3|2811.7|2810.5|2812.2|2811|2811.2|2810|48
1752687600000|2025-07-16 17:40:00|2812|2810.8|2811.7|2810.5|2812.2|2811|2811.2|2810|22
1752687900000|2025-07-16 17:45:00|2812.2|2811|2810.7|2809.5|2812.2|2811|2810.2|2809|78
1752688200000|2025-07-16 17:50:00|2810.5|2809.3|2811.7|2810.5|2811.7|2810.5|2810.2|2809|35
1752688500000|2025-07-16 17:55:00|2812.2|2811|2810.7|2809.5|2812.2|2811|2810.7|2809.5|36
1752688800000|2025-07-16 18:00:00|2810.2|2809|2812|2810.8|2812.2|2811|2810.2|2809|33
1752689100000|2025-07-16 18:05:00|2811.7|2810.5|2811.7|2810.5|2812|2810.8|2811.2|2810|17
1752689400000|2025-07-16 18:10:00|2811.2|2810|2811.7|2810.5|2811.7|2810.5|2811.2|2810|42
1752689700000|2025-07-16 18:15:00|2811.5|2810.3|2811.2|2810|2811.7|2810.5|2810.7|2809.5|9
1752690000000|2025-07-16 18:20:00|2811|2809.8|2812.2|2811|2812.2|2811|2810.7|2809.5|18
1752690300000|2025-07-16 18:25:00|2812|2810.8|2812.2|2811|2812.7|2811.5|2811.7|2810.5|38
1752690600000|2025-07-16 18:30:00|2812.7|2811.5|2813.2|2812|2813.2|2812|2812.2|2811|24
1752690900000|2025-07-16 18:35:00|2813.7|2812.5|2814.2|2813|2814.7|2813.5|2813.7|2812.5|32
1752691200000|2025-07-16 18:40:00|2814.5|2813.3|2814.7|2813.5|2815.2|2814|2814.2|2813|5
1752691500000|2025-07-16 18:45:00|2815|2813.8|2814.7|2813.5|2815.2|2814|2814.7|2813.5|8
1752691800000|2025-07-16 18:50:00|2815|2813.8|2815.7|2814.5|2815.7|2814.5|2814.7|2813.5|39
1752692100000|2025-07-16 18:55:00|2816|2814.8|2816.7|2815.5|2817.2|2816|2816|2814.8|30
1752692400000|2025-07-16 19:00:00|2817|2815.8|2817.2|2816|2818.2|2817|2816.7|2815.5|38
1752692700000|2025-07-16 19:05:00|2817|2815.8|2817.2|2816|2817.7|2816.5|2817|2815.8|23
1752693000000|2025-07-16 19:10:00|2817|2815.8|2816.7|2815.5|2817.2|2816|2816.7|2815.5|15
1752693300000|2025-07-16 19:15:00|2816.5|2815.3|2817.2|2816|2817.2|2816|2816.2|2815|18
1752693600000|2025-07-16 19:20:00|2817|2815.8|2817.2|2816|2817.7|2816.5|2816.7|2815.5|13
1752693900000|2025-07-16 19:25:00|2817.5|2816.3|2817.7|2816.5|2817.7|2816.5|2817.5|2816.3|53
1752694200000|2025-07-16 19:30:00|2817.2|2816|2816.7|2815.5|2817.2|2816|2816.7|2815.5|44
1752694500000|2025-07-16 19:35:00|2817.2|2816|2818.7|2817.5|2818.7|2817.5|2816.7|2815.5|29
1752694800000|2025-07-16 19:40:00|2819|2817.8|2818.7|2817.5|2819.2|2818|2818.2|2817|42
1752695100000|2025-07-16 19:45:00|2818.5|2817.3|2817.7|2816.5|2818.7|2817.5|2816.7|2815.5|78
1752695400000|2025-07-16 19:50:00|2817.5|2816.3|2816.7|2815.5|2817.5|2816.3|2815.7|2814.5|75
1752695700000|2025-07-16 19:55:00|2816.5|2815.3|2816.5|2815.3|2817.7|2816.5|2816.2|2815|146
1752696000000|2025-07-16 20:00:00|2816.2|2815|2816.7|2815.5|2816.7|2815.5|2815.7|2814.5|23
1752696300000|2025-07-16 20:05:00|2816.5|2815.3|2816.2|2815|2816.5|2815.3|2816|2814.8|0
1752696600000|2025-07-16 20:10:00|2816|2814.8|2816.5|2815.3|2816.7|2815.5|2815.7|2814.5|14
1752696900000|2025-07-16 20:15:00|2816.7|2815.5|2815.7|2814.5|2816.7|2815.5|2815.7|2814.5|1
1752697200000|2025-07-16 20:20:00|2816|2814.8|2815.7|2814.5|2816|2814.8|2815.5|2814.3|3
1752697500000|2025-07-16 20:25:00|2815.5|2814.3|2815.5|2814.3|2815.7|2814.5|2815.5|2814.3|1
1752697800000|2025-07-16 20:30:00|2815.7|2814.5|2815.7|2814.5|2815.7|2814.5|2815.2|2814|18
1752698100000|2025-07-16 20:35:00|2816|2814.8|2816.2|2815|2816.2|2815|2816|2814.8|1
1752698400000|2025-07-16 20:40:00|2816.7|2815.5|2816.7|2815.5|2816.7|2815.5|2816.5|2815.3|16
1752698700000|2025-07-16 20:45:00|2817|2815.8|2816.2|2815|2817|2815.8|2816.2|2815|25
1752699000000|2025-07-16 20:50:00|2816|2814.8|2816.5|2814.5|2816.5|2815|2815.5|2814.3|18
1752699300000|2025-07-16 20:55:00|2816.8|2814.8|2817.2|2815.2|2817.4|2815.4|2816.6|2814.6|0
1752699600000|2025-07-16 21:00:00|2817.1|2815.1|2817.3|2815.3|2817.3|2815.3|2817.1|2815.1|2
1752699900000|2025-07-16 21:05:00|2817.2|2815.2|2817.4|2815.4|2817.4|2815.4|2817.2|2815.2|0
1752700200000|2025-07-16 21:10:00|2817.3|2815.3|2817.3|2815.3|2817.4|2815.4|2817.3|2815.3|0
1752700500000|2025-07-16 21:15:00|2817.4|2815.4|2817.4|2815.4|2817.5|2815.5|2817.3|2815.3|0
1752700800000|2025-07-16 21:20:00|2817.3|2815.3|2817.4|2815.4|2817.5|2815.5|2817.3|2815.3|0
1752701100000|2025-07-16 21:25:00|2817.3|2815.3|2817.4|2815.4|2817.4|2815.4|2817.3|2815.3|0
1752701400000|2025-07-16 21:30:00|2817.5|2815.5|2817.5|2815.5|2817.6|2815.6|2817.5|2815.5|0
1752701700000|2025-07-16 21:35:00|2817.6|2815.6|2817.5|2815.5|2817.6|2815.6|2817.5|2815.5|0
1752702000000|2025-07-16 21:40:00|2817.4|2815.4|2817.4|2815.4|2817.5|2815.5|2817.4|2815.4|0
1752702300000|2025-07-16 21:45:00|2817.5|2815.5|2817.5|2815.5|2817.5|2815.5|2817.4|2815.4|0
1752702600000|2025-07-16 21:50:00|2817.4|2815.4|2817.5|2815.5|2817.6|2815.6|2817.4|2815.4|0
1752702900000|2025-07-16 21:55:00|2817.4|2815.4|2817.4|2815.4|2817.5|2815.5|2817.2|2815.2|0
1752703200000|2025-07-16 22:00:00|2817.5|2815.5|2816.3|2814.3|2817.5|2815.5|2815.2|2813.2|0
1752703500000|2025-07-16 22:05:00|2816.4|2814.4|2816.3|2814.3|2817.1|2815.1|2815.6|2813.6|0
1752703800000|2025-07-16 22:10:00|2816.1|2814.1|2815.9|2813.9|2816.3|2814.3|2815.1|2813.1|0
1752704100000|2025-07-16 22:15:00|2816.1|2814.1|2816.4|2814.4|2816.6|2814.6|2815.6|2813.6|0
1752704400000|2025-07-16 22:20:00|2816.5|2814.5|2816.8|2814.8|2817.2|2815.2|2816.5|2814.5|0
1752704700000|2025-07-16 22:25:00|2816.7|2814.7|2816.1|2814.1|2816.7|2814.7|2816.1|2814.1|0
1752705000000|2025-07-16 22:30:00|2816.3|2814.3|2816|2814|2816.3|2814.3|2815.9|2813.9|0
1752705300000|2025-07-16 22:35:00|2816.1|2814.1|2816.2|2814.2|2816.5|2814.5|2816|2814|0
1752705600000|2025-07-16 22:40:00|2816.1|2814.1|2816.5|2814.5|2816.7|2814.7|2815.9|2813.9|0
1752705900000|2025-07-16 22:45:00|2816.6|2814.6|2815.7|2813.7|2816.6|2814.6|2815.7|2813.7|0
1752706200000|2025-07-16 22:50:00|2816|2814|2815.9|2813.9|2816.1|2814.1|2815.8|2813.8|0
1752706500000|2025-07-16 22:55:00|2815.8|2813.8|2815.9|2813.9|2816.1|2814.1|2815.4|2813.4|0
1752706800000|2025-07-16 23:00:00|2816.1|2814.1|2816.5|2814.5|2816.5|2814.5|2815.8|2813.8|0
1752707100000|2025-07-16 23:05:00|2816.4|2814.4|2816.2|2814.2|2816.5|2814.5|2816.1|2814.1|0
1752707400000|2025-07-16 23:10:00|2816.4|2814.4|2816.5|2814.5|2816.5|2814.5|2816.3|2814.3|0
1752707700000|2025-07-16 23:15:00|2816.4|2814.4|2815.6|2813.6|2816.4|2814.4|2815.6|2813.6|0
1752708000000|2025-07-16 23:20:00|2815.5|2813.5|2815.7|2813.7|2815.7|2813.7|2815.1|2813.1|0
1752708300000|2025-07-16 23:25:00|2815.5|2813.5|2814.8|2812.8|2815.8|2813.8|2814.8|2812.8|0
1752708600000|2025-07-16 23:30:00|2815.1|2813.1|2813.3|2811.3|2815.1|2813.1|2813|2811|0
1752708900000|2025-07-16 23:35:00|2813.4|2811.4|2811.3|2809.3|2813.5|2811.5|2810.9|2808.9|0
1752709200000|2025-07-16 23:40:00|2811.4|2809.4|2812.2|2810.2|2813.4|2811.4|2811.3|2809.3|0
1752709500000|2025-07-16 23:45:00|2812.1|2810.1|2811.7|2810.5|2814.5|2813.3|2810|2808.8|658
1752709800000|2025-07-16 23:50:00|2811.5|2810.3|2809.2|2808|2811.7|2810.5|2807.7|2806.5|401
1752710100000|2025-07-16 23:55:00|2808.7|2807.5|2811.2|2810|2811.2|2810|2808.2|2807|346
1752710400000|2025-07-17 00:00:00|2810.7|2809.5|2816|2815.2|2818.8|2818|2810|2809.2|1900
1752710700000|2025-07-17 00:05:00|2816.5|2815.7|2815.5|2814.7|2819.5|2818.7|2814.3|2813.5|746
1752711000000|2025-07-17 00:10:00|2815|2814.2|2817.5|2816.7|2819|2818.2|2815|2814.2|476
1752711300000|2025-07-17 00:15:00|2817|2816.2|2815|2814.2|2818|2817.2|2815|2814.2|631
1752711600000|2025-07-17 00:20:00|2815.3|2814.5|2818|2817.2|2818.5|2817.7|2814.5|2813.7|440
1752711900000|2025-07-17 00:25:00|2818.5|2817.7|2823.5|2822.7|2823.5|2822.7|2818.5|2817.7|771
1752712200000|2025-07-17 00:30:00|2823|2822.2|2820.5|2819.7|2823.5|2822.7|2819.5|2818.7|459
1752712500000|2025-07-17 00:35:00|2820.8|2820|2820.5|2819.7|2821|2820.2|2819.5|2818.7|266
1752712800000|2025-07-17 00:40:00|2820|2819.2|2822.5|2821.7|2823|2822.2|2820|2819.2|261
1752713100000|2025-07-17 00:45:00|2822|2821.2|2823|2822.2|2823.3|2822.5|2821|2820.2|196
1752713400000|2025-07-17 00:50:00|2823.3|2822.5|2822|2821.2|2823.5|2822.7|2821.5|2820.7|307
1752713700000|2025-07-17 00:55:00|2821.5|2820.7|2821.3|2820.5|2821.5|2820.7|2820|2819.2|233
1752714000000|2025-07-17 01:00:00|2821|2820.2|2824.5|2823.7|2826|2825.2|2821|2820.2|657
1752714300000|2025-07-17 01:05:00|2824.8|2824|2823.5|2822.7|2825|2824.2|2823|2822.2|310
1752714600000|2025-07-17 01:10:00|2823.3|2822.5|2823|2822.2|2825|2824.2|2822.5|2821.7|416
1752714900000|2025-07-17 01:15:00|2823.3|2822.5|2823|2822.2|2824.3|2823.5|2822|2821.2|379
1752715200000|2025-07-17 01:20:00|2822.8|2822|2824.5|2823.7|2825|2824.2|2822|2821.2|307
1752715500000|2025-07-17 01:25:00|2824|2823.2|2823.5|2822.7|2824.5|2823.7|2823|2822.2|171
1752715800000|2025-07-17 01:30:00|2824|2823.2|2821.5|2820.7|2824|2823.2|2821|2820.2|326
1752716100000|2025-07-17 01:35:00|2822|2821.2|2820|2819.2|2822|2821.2|2819|2818.2|272
1752716400000|2025-07-17 01:40:00|2820.3|2819.5|2821|2820.2|2821|2820.2|2819.5|2818.7|160
1752716700000|2025-07-17 01:45:00|2821.5|2820.7|2821.5|2820.7|2822|2821.2|2820.8|2820|146
1752717000000|2025-07-17 01:50:00|2821|2820.2|2821.6|2820.8|2822.6|2821.8|2820.6|2819.8|164
1752717300000|2025-07-17 01:55:00|2821.8|2821|2822.1|2821.3|2822.1|2821.3|2821.6|2820.8|92
1752717600000|2025-07-17 02:00:00|2821.6|2820.8|2822.1|2821.3|2822.1|2821.3|2821.6|2820.8|111
1752717900000|2025-07-17 02:05:00|2821.6|2820.8|2821.1|2820.3|2821.6|2820.8|2820.6|2819.8|183
1752718200000|2025-07-17 02:10:00|2821.6|2820.8|2821.1|2820.3|2822.1|2821.3|2820.6|2819.8|145
1752718500000|2025-07-17 02:15:00|2820.6|2819.8|2822.1|2821.3|2822.1|2821.3|2820.6|2819.8|202
1752718800000|2025-07-17 02:20:00|2822.6|2821.8|2823.6|2822.8|2823.6|2822.8|2821.8|2821|160
1752719100000|2025-07-17 02:25:00|2823.3|2822.5|2822.8|2822|2823.6|2822.8|2822.6|2821.8|220
1752719400000|2025-07-17 02:30:00|2823|2821.8|2824.8|2823.6|2824.8|2823.6|2822.8|2821.6|107
1752719700000|2025-07-17 02:35:00|2825.3|2824.1|2824.3|2823.1|2825.3|2824.1|2824.3|2823.1|40
1752720000000|2025-07-17 02:40:00|2824.8|2823.6|2825.3|2824.1|2825.8|2824.6|2824.8|2823.6|44
1752720300000|2025-07-17 02:45:00|2825.5|2824.3|2825.8|2824.6|2825.8|2824.6|2825.5|2824.3|60
1752720600000|2025-07-17 02:50:00|2825.5|2824.3|2825.8|2824.6|2825.8|2824.6|2825.5|2824.3|55
1752720900000|2025-07-17 02:55:00|||||||||4
1752721200000|2025-07-17 03:00:00|2825.3|2824.1|2823.3|2822.1|2825.3|2824.1|2823|2821.8|148
1752721500000|2025-07-17 03:05:00|2823|2821.8|2823.3|2822.1|2823.3|2822.1|2822.8|2821.6|34
1752721800000|2025-07-17 03:10:00|2822.8|2821.6|2823.3|2822.1|2823.3|2822.1|2822.8|2821.6|25
1752722100000|2025-07-17 03:15:00|2823.8|2822.6|2827.3|2826.1|2827.3|2826.1|2823.8|2822.6|194
1752722400000|2025-07-17 03:20:00|2826.8|2825.6|2826.8|2825.6|2827.3|2826.1|2826.8|2825.6|172
1752722700000|2025-07-17 03:25:00|2827.3|2826.1|2826.8|2825.6|2827.3|2826.1|2826.3|2825.1|262
1752723000000|2025-07-17 03:30:00|2826.6|2825.8|2828.1|2827.3|2828.6|2827.8|2826.1|2825.3|555
1752723300000|2025-07-17 03:35:00|2827.8|2827|2830.1|2829.3|2830.1|2829.3|2827.6|2826.8|313
1752723600000|2025-07-17 03:40:00|2830.3|2829.5|2832.6|2831.8|2832.6|2831.8|2830.3|2829.5|334
1752723900000|2025-07-17 03:45:00|2833.1|2832.3|2834.1|2833.3|2834.6|2833.8|2832.8|2832|357
1752724200000|2025-07-17 03:50:00|2834.6|2833.8|2833.6|2832.8|2834.8|2834|2833.1|2832.3|414
1752724500000|2025-07-17 03:55:00|2834.1|2833.3|2835.6|2834.8|2836.1|2835.3|2833.8|2833|439
1752724800000|2025-07-17 04:00:00|2835.1|2834.3|2834.6|2833.8|2835.6|2834.8|2833.6|2832.8|314
1752725100000|2025-07-17 04:05:00|2835.1|2834.3|2835.1|2834.3|2835.6|2834.8|2834.6|2833.8|238
1752725400000|2025-07-17 04:10:00|2834.8|2834|2834.6|2833.8|2835.6|2834.8|2834.1|2833.3|208
1752725700000|2025-07-17 04:15:00|2834.3|2833.5|2833.1|2832.3|2835.1|2834.3|2833.1|2832.3|148
1752726000000|2025-07-17 04:20:00|2833.3|2832.5|2832.6|2831.8|2833.8|2833|2832.6|2831.8|95
1752726300000|2025-07-17 04:25:00|2832.8|2832|2832.6|2831.8|2833.6|2832.8|2832.6|2831.8|148
1752726600000|2025-07-17 04:30:00|2832.3|2831.5|2832.1|2831.3|2832.6|2831.8|2831.1|2830.3|190
1752726900000|2025-07-17 04:35:00|2831.6|2830.8|2831.1|2830.3|2832.1|2831.3|2831.1|2830.3|153
1752727200000|2025-07-17 04:40:00|2831.3|2830.5|2832.6|2831.8|2832.6|2831.8|2831.1|2830.3|183
1752727500000|2025-07-17 04:45:00|2832.1|2831.3|2832.3|2831.5|2832.6|2831.8|2832.1|2831.3|87
1752727800000|2025-07-17 04:50:00|2832.1|2831.3|2833.1|2832.3|2833.1|2832.3|2832.1|2831.3|101
1752728100000|2025-07-17 04:55:00|2832.6|2831.8|2833.1|2832.3|2833.6|2832.8|2832.6|2831.8|124
1752728400000|2025-07-17 05:00:00|2833.6|2832.8|2836.1|2835.3|2836.1|2835.3|2833.6|2832.8|257
1752728700000|2025-07-17 05:05:00|2835.6|2834.8|2834.6|2833.8|2835.6|2834.8|2834.6|2833.8|185
1752729000000|2025-07-17 05:10:00|2835.1|2834.3|2834.1|2833.3|2835.1|2834.3|2833.6|2832.8|168
1752729300000|2025-07-17 05:15:00|2834.6|2833.8|2834.1|2833.3|2835.1|2834.3|2833.6|2832.8|217
1752729600000|2025-07-17 05:20:00|2834.3|2833.5|2835.1|2834.3|2835.3|2834.5|2834.3|2833.5|152
1752729900000|2025-07-17 05:25:00|2835.3|2834.5|2836.6|2835.8|2836.6|2835.8|2835.3|2834.5|210
1752730200000|2025-07-17 05:30:00|2836.1|2835.3|2836.3|2835.5|2838.1|2837.3|2836.1|2835.3|1161
1752730500000|2025-07-17 05:35:00|2836.6|2835.8|2838.1|2837.3|2838.6|2837.8|2836.1|2835.3|274
1752730800000|2025-07-17 05:40:00|2837.6|2836.8|2837.6|2836.8|2838.1|2837.3|2836.8|2836|291
1752731100000|2025-07-17 05:45:00|2837.1|2836.3|2837.1|2836.3|2837.6|2836.8|2836.1|2835.3|282
1752731400000|2025-07-17 05:50:00|2837.6|2836.8|2838.1|2837.3|2839.1|2838.3|2836.6|2835.8|716
1752731700000|2025-07-17 05:55:00|2838.6|2837.8|2838.1|2837.3|2838.6|2837.8|2837.1|2836.3|437
1752732000000|2025-07-17 06:00:00|2838.6|2837.8|2839.6|2838.8|2840.1|2839.3|2838.1|2837.3|539
1752732300000|2025-07-17 06:05:00|2839.1|2838.3|2840.1|2839.3|2841.6|2840.8|2839.1|2838.3|853
1752732600000|2025-07-17 06:10:00|2840.3|2839.5|2841.1|2840.3|2841.1|2840.3|2839.6|2838.8|508
1752732900000|2025-07-17 06:15:00|2841.6|2840.8|2840.6|2839.8|2842.1|2841.3|2840.6|2839.8|565
1752733200000|2025-07-17 06:20:00|2840.8|2840|2840.6|2839.8|2840.8|2840|2839.6|2838.8|683
1752733500000|2025-07-17 06:25:00|2840.1|2839.3|2843.6|2842.8|2844.1|2843.3|2840.1|2839.3|2368
1752733800000|2025-07-17 06:30:00|2841.6|2840.8|2841.1|2840.3|2842.6|2841.8|2840.1|2839.3|2938
1752734100000|2025-07-17 06:35:00|2841.6|2840.8|2843|2841|2843.8|2842|2841.1|2840.3|486
1752734400000|2025-07-17 06:40:00|2842.8|2840.8|2844|2842|2844.3|2842.3|2842.7|2840.7|29
1752734700000|2025-07-17 06:45:00|2843.7|2841.7|2842.5|2840.5|2844.1|2842.1|2842.2|2840.2|334
1752735000000|2025-07-17 06:50:00|2842.6|2840.6|2842.5|2840.5|2842.8|2840.8|2842.2|2840.2|0
1752735300000|2025-07-17 06:55:00|2842.4|2840.4|2841.7|2839.7|2842.4|2840.4|2841.3|2839.3|0
1752735600000|2025-07-17 07:00:00|2841.9|2839.9|2841.6|2839.6|2842.2|2840.2|2840.6|2838.6|0
1752735900000|2025-07-17 07:05:00|2841.7|2839.7|2840|2838|2841.7|2839.7|2839.6|2837.6|0
1752736200000|2025-07-17 07:10:00|2839.9|2837.9|2840.8|2838.8|2841.3|2839.3|2839.5|2837.5|0
1752736500000|2025-07-17 07:15:00|2841.1|2839.1|2839.2|2837.2|2842.1|2840.1|2839|2837|0
1752736800000|2025-07-17 07:20:00|2839.1|2837.1|2838.9|2836.9|2839.5|2837.5|2838.6|2836.6|0
1752737100000|2025-07-17 07:25:00|2839.2|2837.2|2839.2|2837.2|2839.7|2837.7|2838.5|2836.5|0
1752737400000|2025-07-17 07:30:00|2839.3|2837.3|2839.9|2837.9|2840.6|2838.6|2839.1|2837.1|0
1752737700000|2025-07-17 07:35:00|2839.8|2837.8|2841.1|2839.1|2841.1|2839.1|2839.4|2837.4|0
1752738000000|2025-07-17 07:40:00|2841.2|2839.2|2840.4|2838.4|2841.6|2839.6|2840.1|2838.1|0
1752738300000|2025-07-17 07:45:00|2840.1|2838.1|2839.2|2837.2|2840.6|2838.6|2838.8|2836.8|0
1752738600000|2025-07-17 07:50:00|2839.1|2837.1|2840.1|2838.1|2840.3|2838.3|2839.1|2837.1|0
1752738900000|2025-07-17 07:55:00|2840.2|2838.2|2840.2|2838.2|2840.7|2838.7|2839.7|2837.7|0
1752739200000|2025-07-17 08:00:00|2839.3|2838.1|2838.3|2837.1|2839.3|2838.1|2836.3|2835.1|392
1752739500000|2025-07-17 08:05:00|2838.8|2837.6|2839.3|2838.1|2840.3|2839.1|2838.3|2837.1|140
1752739800000|2025-07-17 08:10:00|2838.8|2837.6|2838.3|2837.1|2839.8|2838.6|2838.3|2837.1|206
1752740100000|2025-07-17 08:15:00|2838.8|2837.6|2838.3|2837.1|2839.3|2838.1|2838.3|2837.1|106
1752740400000|2025-07-17 08:20:00|2838.8|2837.6|2837.8|2836.6|2838.8|2837.6|2837.3|2836.1|86
1752740700000|2025-07-17 08:25:00|2838.3|2837.1|2838.3|2837.1|2838.8|2837.6|2837.8|2836.6|34
1752741000000|2025-07-17 08:30:00|2838.5|2837.3|2837.8|2836.6|2838.5|2837.3|2837.8|2836.6|86
1752741300000|2025-07-17 08:35:00|2837.3|2836.1|2837.8|2836.6|2838|2836.8|2837.3|2836.1|52
1752741600000|2025-07-17 08:40:00|2838.3|2837.1|2838.8|2837.6|2838.8|2837.6|2837.8|2836.6|51
1752741900000|2025-07-17 08:45:00|2838.5|2837.3|2839.3|2838.1|2839.8|2838.6|2837.8|2836.6|34
1752742200000|2025-07-17 08:50:00|2838.8|2837.6|2839.3|2838.1|2839.3|2838.1|2838.8|2837.6|23
1752742500000|2025-07-17 08:55:00|2838.8|2837.6|2838.3|2837.1|2839.3|2838.1|2838.3|2837.1|31
1752742800000|2025-07-17 09:00:00|2837.8|2836.6|2837.8|2836.6|2838.3|2837.1|2837.5|2836.3|14
1752743100000|2025-07-17 09:05:00|2838|2836.8|2837.8|2836.6|2838|2836.8|2837.3|2836.1|36
1752743400000|2025-07-17 09:10:00|2837.3|2836.1|2838.3|2837.1|2838.3|2837.1|2837.3|2836.1|28
1752743700000|2025-07-17 09:15:00|2838|2836.8|2838.3|2837.1|2838.5|2837.3|2837.8|2836.6|7
1752744000000|2025-07-17 09:20:00|2837.8|2836.6|2838|2836.8|2838.3|2837.1|2837.3|2836.1|10
1752744300000|2025-07-17 09:25:00|2838.3|2837.1|2838.8|2837.6|2838.8|2837.6|2837.8|2836.6|3
1752744600000|2025-07-17 09:30:00|2839.3|2838.1|2839.3|2838.1|2839.3|2838.1|2838.8|2837.6|11
1752744900000|2025-07-17 09:35:00|2839.5|2838.3|2839.8|2838.6|2839.8|2838.6|2839.3|2838.1|59
1752745200000|2025-07-17 09:40:00|2839.3|2838.1|2839.3|2838.1|2839.3|2838.1|2838.8|2837.6|40
1752745500000|2025-07-17 09:45:00|2839.8|2838.6|2838.8|2837.6|2839.8|2838.6|2838.8|2837.6|39
1752745800000|2025-07-17 09:50:00|2839.3|2838.1|2838.3|2837.1|2839.3|2838.1|2837.8|2836.6|60
1752746100000|2025-07-17 09:55:00|2838.8|2837.6|2839.3|2838.1|2839.3|2838.1|2838.8|2837.6|60
1752746400000|2025-07-17 10:00:00|2839|2837.8|2839.3|2838.1|2839.8|2838.6|2838.8|2837.6|44
1752746700000|2025-07-17 10:05:00|2839.5|2838.3|2839.5|2838.3|2839.8|2838.6|2838.8|2837.6|50
1752747000000|2025-07-17 10:10:00|2839.8|2838.6|2839.8|2838.6|2839.8|2838.6|2839.3|2838.1|18
1752747300000|2025-07-17 10:15:00|2839.3|2838.1|2839.8|2838.6|2839.8|2838.6|2839.3|2838.1|22
1752747600000|2025-07-17 10:20:00|2839.5|2838.3|2838.3|2837.1|2839.5|2838.3|2838.3|2837.1|18
1752747900000|2025-07-17 10:25:00|2838.5|2837.3|2839.3|2838.1|2839.3|2838.1|2838.3|2837.1|16
1752748200000|2025-07-17 10:30:00|2838.8|2837.6|2838.8|2837.6|2838.8|2837.6|2838.3|2837.1|14
1752748500000|2025-07-17 10:35:00|2838.3|2837.1|2838.8|2837.6|2838.8|2837.6|2838.3|2837.1|16
1752748800000|2025-07-17 10:40:00|2838.3|2837.1|2838.3|2837.1|2838.8|2837.6|2838.3|2837.1|11
1752749100000|2025-07-17 10:45:00|2838.5|2837.3|2837.8|2836.6|2838.8|2837.6|2837.8|2836.6|7
1752749400000|2025-07-17 10:50:00|2838|2836.8|2838|2836.8|2838.3|2837.1|2837.8|2836.6|37
1752749700000|2025-07-17 10:55:00|2837.8|2836.6|2837.8|2836.6|2838.3|2837.1|2837.3|2836.1|24
1752750000000|2025-07-17 11:00:00|2837.5|2836.3|2836.8|2835.6|2837.8|2836.6|2836.8|2835.6|55
1752750300000|2025-07-17 11:05:00|2837|2835.8|2837.8|2836.6|2837.8|2836.6|2837|2835.8|8
1752750600000|2025-07-17 11:10:00|2837.5|2836.3|2837.8|2836.6|2838.3|2837.1|2837.3|2836.1|7
1752750900000|2025-07-17 11:15:00|2837.3|2836.1|2836.3|2835.1|2837.5|2836.3|2836.3|2835.1|36
1752751200000|2025-07-17 11:20:00|2835.8|2834.6|2836.3|2835.1|2836.3|2835.1|2835.8|2834.6|43
1752751500000|2025-07-17 11:25:00|2836.5|2835.3|2836.8|2835.6|2837.3|2836.1|2836.3|2835.1|51
1752751800000|2025-07-17 11:30:00|2836.5|2835.3|2835.3|2834.1|2836.5|2835.3|2835.3|2834.1|58
1752752100000|2025-07-17 11:35:00|2835.5|2834.3|2835.8|2834.6|2835.8|2834.6|2835.3|2834.1|9
1752752400000|2025-07-17 11:40:00|2835.5|2834.3|2835.3|2834.1|2835.8|2834.6|2835|2833.8|22
1752752700000|2025-07-17 11:45:00|2835.5|2834.3|2835.8|2834.6|2835.8|2834.6|2835.3|2834.1|16
1752753000000|2025-07-17 11:50:00|2836.3|2835.1|2835.8|2834.6|2836.3|2835.1|2835.8|2834.6|14
1752753300000|2025-07-17 11:55:00|2836|2834.8|2835.8|2834.6|2836.3|2835.1|2835.3|2834.1|41
1752753600000|2025-07-17 12:00:00|2836|2834.8|2837.3|2836.1|2837.5|2836.3|2835.8|2834.6|23
1752753900000|2025-07-17 12:05:00|2837.8|2836.6|2837.8|2836.6|2837.8|2836.6|2837.3|2836.1|7
1752754200000|2025-07-17 12:10:00|2837.5|2836.3|2837.5|2836.3|2838.3|2837.1|2837.3|2836.1|47
1752754500000|2025-07-17 12:15:00|2837.3|2836.1|2837.8|2836.6|2838.3|2837.1|2837.3|2836.1|62
1752754800000|2025-07-17 12:20:00|2838|2836.8|2838.3|2837.1|2838.3|2837.1|2837.8|2836.6|23
1752755100000|2025-07-17 12:25:00|2838|2836.8|2838|2836.8|2838.3|2837.1|2837.5|2836.3|24
1752755400000|2025-07-17 12:30:00|2838.3|2837.1|2839.8|2838.6|2842.5|2841.3|2838.3|2837.1|169
1752755700000|2025-07-17 12:35:00|2839.3|2838.1|2839.8|2838.6|2840.3|2839.1|2839.3|2838.1|37
1752756000000|2025-07-17 12:40:00|2839.3|2838.1|2839.3|2838.1|2840|2838.8|2839|2837.8|80
1752756300000|2025-07-17 12:45:00|2839|2837.8|2837.3|2836.1|2839.3|2838.1|2836.8|2835.6|140
1752756600000|2025-07-17 12:50:00|2836.8|2835.6|2838.3|2837.1|2838.3|2837.1|2836.5|2835.3|89
1752756900000|2025-07-17 12:55:00|2837.8|2836.6|2837.8|2836.6|2838.3|2837.1|2837.3|2836.1|48
1752757200000|2025-07-17 13:00:00|2837.5|2836.3|2838.3|2837.1|2839.3|2838.1|2837.3|2836.1|39
1752757500000|2025-07-17 13:05:00|2838|2836.8|2837.3|2836.1|2838.3|2837.1|2837|2835.8|84
1752757800000|2025-07-17 13:10:00|2837|2835.8|2837.3|2836.1|2837.3|2836.1|2836.3|2835.1|75
1752758100000|2025-07-17 13:15:00|2837|2835.8|2836.3|2835.1|2837.3|2836.1|2835.8|2834.6|25
1752758400000|2025-07-17 13:20:00|2836.8|2835.6|2836.3|2835.1|2836.8|2835.6|2835.8|2834.6|53
1752758700000|2025-07-17 13:25:00|2836.5|2835.3|2835.8|2834.6|2836.8|2835.6|2835.8|2834.6|39
1752759000000|2025-07-17 13:30:00|2835.5|2834.3|2836.8|2835.6|2837.5|2836.3|2834.8|2833.6|146
1752759300000|2025-07-17 13:35:00|2836.5|2835.3|2836.8|2835.6|2837|2835.8|2835.8|2834.6|54
1752759600000|2025-07-17 13:40:00|2836.5|2835.3|2839.8|2838.6|2840|2838.8|2836.3|2835.1|100
1752759900000|2025-07-17 13:45:00|2839.3|2838.1|2841.3|2840.1|2841.5|2840.3|2838.8|2837.6|129
1752760200000|2025-07-17 13:50:00|2841.5|2840.3|2842.3|2841.1|2843.3|2842.1|2841.3|2840.1|256
1752760500000|2025-07-17 13:55:00|2841.8|2840.6|2840.8|2839.6|2841.8|2840.6|2840.8|2839.6|121
1752760800000|2025-07-17 14:00:00|2841.3|2840.1|2841.8|2840.6|2842|2840.8|2840.8|2839.6|188
1752761100000|2025-07-17 14:05:00|2842|2840.8|2841.8|2840.6|2842.3|2841.1|2840.8|2839.6|135
1752761400000|2025-07-17 14:10:00|2841.5|2840.3|2842.3|2841.1|2842.8|2841.6|2840.3|2839.1|103
1752761700000|2025-07-17 14:15:00|2842.8|2841.6|2840.8|2839.6|2842.8|2841.6|2840.8|2839.6|138
1752762000000|2025-07-17 14:20:00|2840.5|2839.3|2839.3|2838.1|2841.3|2840.1|2838.8|2837.6|200
1752762300000|2025-07-17 14:25:00|2839|2837.8|2838.3|2837.1|2839.8|2838.6|2837.8|2836.6|69
1752762600000|2025-07-17 14:30:00|2838.8|2837.6|2840.3|2839.1|2840.3|2839.1|2838.3|2837.1|56
1752762900000|2025-07-17 14:35:00|2840|2838.8|2838.3|2837.1|2840.3|2839.1|2837.8|2836.6|60
1752763200000|2025-07-17 14:40:00|2838.8|2837.6|2839|2837.8|2839.8|2838.6|2838.3|2837.1|60
1752763500000|2025-07-17 14:45:00|2839.3|2838.1|2840.3|2839.1|2841.3|2840.1|2838.8|2837.6|116
1752763800000|2025-07-17 14:50:00|2840.5|2839.3|2840.3|2839.1|2841.3|2840.1|2840.3|2839.1|111
1752764100000|2025-07-17 14:55:00|2840.8|2839.6|2840.8|2839.6|2840.8|2839.6|2840.3|2839.1|28
1752764400000|2025-07-17 15:00:00|2840.3|2839.1|2841.3|2840.1|2841.3|2840.1|2840.3|2839.1|51
1752764700000|2025-07-17 15:05:00|2841|2839.8|2842|2840.8|2842.8|2841.6|2840.8|2839.6|108
1752765000000|2025-07-17 15:10:00|2842.3|2841.1|2842.3|2841.1|2842.3|2841.1|2841.8|2840.6|38
1752765300000|2025-07-17 15:15:00|2842.5|2841.3|2843.3|2842.1|2843.3|2842.1|2842.3|2841.1|67
1752765600000|2025-07-17 15:20:00|2843|2841.8|2844.8|2843.6|2844.8|2843.6|2842.8|2841.6|119
1752765900000|2025-07-17 15:25:00|2844.5|2843.3|2844.3|2843.1|2844.8|2843.6|2844.3|2843.1|67
1752766200000|2025-07-17 15:30:00|2844.8|2843.6|2843.3|2842.1|2845.8|2844.6|2843.3|2842.1|133
1752766500000|2025-07-17 15:35:00|2843.5|2842.3|2845.3|2844.1|2845.3|2844.1|2843.3|2842.1|88
1752766800000|2025-07-17 15:40:00|2844.8|2843.6|2844.8|2843.6|2845.3|2844.1|2844.3|2843.1|29
1752767100000|2025-07-17 15:45:00|2845|2843.8|2844.8|2843.6|2845.3|2844.1|2844.3|2843.1|36
1752767400000|2025-07-17 15:50:00|2844.3|2843.1|2845.3|2844.1|2845.3|2844.1|2844.3|2843.1|28
1752767700000|2025-07-17 15:55:00|2845.8|2844.6|2846.3|2845.1|2846.3|2845.1|2845.8|2844.6|52
1752768000000|2025-07-17 16:00:00|2846|2844.8|2846.8|2845.6|2847|2845.8|2845.8|2844.6|54
1752768300000|2025-07-17 16:05:00|2847|2845.8|2847.3|2846.1|2847.3|2846.1|2846.8|2845.6|47
1752768600000|2025-07-17 16:10:00|2847|2845.8|2846.5|2845.3|2847.3|2846.1|2846.3|2845.1|60
1752768900000|2025-07-17 16:15:00|2846.3|2845.1|2846.3|2845.1|2846.8|2845.6|2845.8|2844.6|30
1752769200000|2025-07-17 16:20:00|2846|2844.8|2846.8|2845.6|2847|2845.8|2845.8|2844.6|23
1752769500000|2025-07-17 16:25:00|2846.5|2845.3|2846.3|2845.1|2846.8|2845.6|2845.8|2844.6|44
1752769800000|2025-07-17 16:30:00|2846|2844.8|2846.3|2845.1|2846.3|2845.1|2845.8|2844.6|37
1752770100000|2025-07-17 16:35:00|2846|2844.8|2846.3|2845.1|2846.5|2845.3|2845.8|2844.6|30
1752770400000|2025-07-17 16:40:00|2846|2844.8|2846.8|2845.6|2847|2845.8|2845.8|2844.6|36
1752770700000|2025-07-17 16:45:00|2847|2845.8|2847|2845.8|2847.3|2846.1|2846.3|2845.1|48
1752771000000|2025-07-17 16:50:00|2847.3|2846.1|2847|2845.8|2847.3|2846.1|2846.8|2845.6|30
1752771300000|2025-07-17 16:55:00|2847.3|2846.1|2847.5|2846.3|2847.8|2846.6|2846.8|2845.6|25
1752771600000|2025-07-17 17:00:00|2847.3|2846.1|2847.8|2846.6|2848.3|2847.1|2847.3|2846.1|24
1752771900000|2025-07-17 17:05:00|2847.5|2846.3|2846.8|2845.6|2847.8|2846.6|2846.8|2845.6|9
1752772200000|2025-07-17 17:10:00|2847|2845.8|2847.3|2846.1|2847.8|2846.6|2846.8|2845.6|21
1752772500000|2025-07-17 17:15:00|2847.5|2846.3|2847.8|2846.6|2847.8|2846.6|2847.3|2846.1|36
1752772800000|2025-07-17 17:20:00|2847.5|2846.3|2847.5|2846.3|2847.8|2846.6|2847.3|2846.1|16
1752773100000|2025-07-17 17:25:00|2847.8|2846.6|2847.8|2846.6|2847.8|2846.6|2846.3|2845.1|52
1752773400000|2025-07-17 17:30:00|2848|2846.8|2847.8|2846.6|2848.3|2847.1|2847.3|2846.1|29
1752773700000|2025-07-17 17:35:00|2848|2846.8|2848.3|2847.1|2848.3|2847.1|2847.8|2846.6|32
1752774000000|2025-07-17 17:40:00|2848.8|2847.6|2849|2847.8|2849.3|2848.1|2848.3|2847.1|20
1752774300000|2025-07-17 17:45:00|2848.8|2847.6|2849.8|2848.6|2849.8|2848.6|2848.8|2847.6|28
1752774600000|2025-07-17 17:50:00|2849.5|2848.3|2850.3|2849.1|2850.3|2849.1|2849.5|2848.3|21
1752774900000|2025-07-17 17:55:00|2850|2848.8|2850.8|2849.6|2850.8|2849.6|2849.8|2848.6|67
1752775200000|2025-07-17 18:00:00|2850.3|2849.1|2850.8|2849.6|2851|2849.8|2850.3|2849.1|94
1752775500000|2025-07-17 18:05:00|2850.3|2849.1|2850.3|2849.1|2850.8|2849.6|2850.3|2849.1|83
1752775800000|2025-07-17 18:10:00|2849.8|2848.6|2849.8|2848.6|2850.3|2849.1|2849.8|2848.6|46
1752776100000|2025-07-17 18:15:00|2850|2848.8|2850.8|2849.6|2850.8|2849.6|2849.8|2848.6|89
1752776400000|2025-07-17 18:20:00|2851|2849.8|2852.3|2851.1|2852.3|2851.1|2850.8|2849.6|110
1752776700000|2025-07-17 18:25:00|2852|2850.8|2853.3|2852.1|2853.5|2852.3|2852|2850.8|50
1752777000000|2025-07-17 18:30:00|2853.5|2852.3|2853.8|2852.6|2853.8|2852.6|2853|2851.8|109
1752777300000|2025-07-17 18:35:00|2853.3|2852.1|2852.8|2851.6|2853.8|2852.6|2852.8|2851.6|204
1752777600000|2025-07-17 18:40:00|2853.3|2852.1|2853.3|2852.1|2853.3|2852.1|2852.8|2851.6|91
1752777900000|2025-07-17 18:45:00|2852.8|2851.6|2853.3|2852.1|2853.3|2852.1|2852.8|2851.6|97
1752778200000|2025-07-17 18:50:00|2853.8|2852.6|2853.3|2852.1|2853.8|2852.6|2853.3|2852.1|195
1752778500000|2025-07-17 18:55:00|2852.8|2851.6|2852.3|2851.1|2853.3|2852.1|2852.3|2851.1|96
1752778800000|2025-07-17 19:00:00|2852.8|2851.6|2852.8|2851.6|2853.3|2852.1|2852.3|2851.1|186
1752779100000|2025-07-17 19:05:00|2852.5|2851.3|2852.3|2851.1|2852.5|2851.3|2852.3|2851.1|78
1752779400000|2025-07-17 19:10:00|2852|2850.8|2851.8|2850.6|2852|2850.8|2851.8|2850.6|76
1752779700000|2025-07-17 19:15:00|2851.5|2850.3|2850.3|2849.1|2851.8|2850.6|2850.3|2849.1|102
1752780000000|2025-07-17 19:20:00|2850.8|2849.6|2850.8|2849.6|2850.8|2849.6|2850.8|2849.6|63
1752780300000|2025-07-17 19:25:00|2850.5|2849.3|2849.8|2848.6|2850.5|2849.3|2849.8|2848.6|69
1752780600000|2025-07-17 19:30:00|2850.3|2849.1|2849.8|2848.6|2850.8|2849.6|2849.8|2848.6|80
1752780900000|2025-07-17 19:35:00|2849.5|2848.3|2850|2848.8|2850.3|2849.1|2849.3|2848.1|86
1752781200000|2025-07-17 19:40:00|2850.3|2849.1|2849.3|2848.1|2850.3|2849.1|2849.3|2848.1|136
1752781500000|2025-07-17 19:45:00|2849.5|2848.3|2849.3|2848.1|2849.8|2848.6|2848.8|2847.6|90
1752781800000|2025-07-17 19:50:00|2848.8|2847.6|2847.8|2846.6|2849.3|2848.1|2847|2845.8|207
1752782100000|2025-07-17 19:55:00|2847.5|2846.3|2847.8|2846.6|2848.8|2847.6|2847|2845.8|216
1752782400000|2025-07-17 20:00:00|2848|2846.8|2847.8|2846.6|2848.3|2847.1|2847.5|2846.3|24
1752782700000|2025-07-17 20:05:00|2848|2846.8|2848|2846.8|2848.3|2847.1|2847.8|2846.6|30
1752783000000|2025-07-17 20:10:00|2847.8|2846.6|2847.8|2846.6|2847.8|2846.6|2847.5|2846.3|14
1752783300000|2025-07-17 20:15:00|2847.5|2846.3|2847|2845.8|2847.8|2846.6|2847|2845.8|50
1752783600000|2025-07-17 20:20:00|2847.3|2846.1|2847|2845.8|2847.3|2846.1|2847|2845.8|18
1752783900000|2025-07-17 20:25:00|2847.3|2846.1|2847.3|2846.1|2848|2846.8|2847.3|2846.1|52
1752784200000|2025-07-17 20:30:00|2847.8|2846.6|2847.8|2846.6|2847.8|2846.6|2847.3|2846.1|23
1752784500000|2025-07-17 20:35:00|2848|2846.8|2848.3|2847.1|2848.3|2847.1|2848|2846.8|5
1752784800000|2025-07-17 20:40:00|2848|2846.8|2847.8|2846.6|2848|2846.8|2847.5|2846.3|1
1752785100000|2025-07-17 20:45:00|2847.5|2846.3|2847.3|2846.1|2847.8|2846.6|2847.3|2846.1|2
1752785400000|2025-07-17 20:50:00|2847|2845.8|2847.9|2845.9|2847.9|2846.1|2846.5|2845.3|34
1752785700000|2025-07-17 20:55:00|2848|2846|2848.2|2846.2|2848.6|2846.6|2847.9|2845.9|0
1752786000000|2025-07-17 21:00:00|2848.3|2846.3|2848.1|2846.1|2848.3|2846.3|2848.1|2846.1|4
1752786300000|2025-07-17 21:05:00|2848|2846|2848.4|2846.4|2848.4|2846.4|2848|2846|0
1752786600000|2025-07-17 21:10:00|2848.3|2846.3|2848.2|2846.2|2848.3|2846.3|2848.2|2846.2|0
1752786900000|2025-07-17 21:15:00|2848.3|2846.3|2848.2|2846.2|2848.3|2846.3|2848.2|2846.2|0
1752787200000|2025-07-17 21:20:00|2848.3|2846.3|2848.2|2846.2|2848.3|2846.3|2848.2|2846.2|0
1752787800000|2025-07-17 21:30:00|2848.3|2846.3|2848.3|2846.3|2848.3|2846.3|2848.3|2846.3|0
1752788400000|2025-07-17 21:40:00|2848.1|2846.1|2848.1|2846.1|2848.3|2846.3|2848.1|2846.1|0
1752788700000|2025-07-17 21:45:00|2848.3|2846.3|2848.2|2846.2|2848.3|2846.3|2848.2|2846.2|0
1752789000000|2025-07-17 21:50:00|2848.1|2846.1|2847.9|2845.9|2848.2|2846.2|2847.7|2845.7|0
1752789300000|2025-07-17 21:55:00|2848|2846|2848.2|2846.2|2848.3|2846.3|2848|2846|0
1752789600000|2025-07-17 22:00:00|2848.1|2846.1|2848|2846|2848.1|2846.1|2846.4|2844.4|0
1752789900000|2025-07-17 22:05:00|2847.9|2845.9|2848|2846|2848.3|2846.3|2847.9|2845.9|0
1752790200000|2025-07-17 22:10:00|2848.1|2846.1|2848.6|2846.6|2848.6|2846.6|2848.1|2846.1|0
1752790500000|2025-07-17 22:15:00|2848.4|2846.4|2848.6|2846.6|2848.6|2846.6|2848.1|2846.1|0
1752790800000|2025-07-17 22:20:00|2848.4|2846.4|2848.6|2846.6|2848.6|2846.6|2848.2|2846.2|0
1752791100000|2025-07-17 22:25:00|2848.5|2846.5|2848.8|2846.8|2849.1|2847.1|2848.4|2846.4|0
1752791400000|2025-07-17 22:30:00|2848.7|2846.7|2847.9|2845.9|2848.8|2846.8|2847.6|2845.6|0
1752791700000|2025-07-17 22:35:00|2848.2|2846.2|2847.8|2845.8|2848.2|2846.2|2847.7|2845.7|0
1752792000000|2025-07-17 22:40:00|2847.7|2845.7|2847.9|2845.9|2848|2846|2847.6|2845.6|0
1752792300000|2025-07-17 22:45:00|2848|2846|2847.8|2845.8|2848|2846|2847.6|2845.6|0
1752792600000|2025-07-17 22:50:00|2847.6|2845.6|2847.7|2845.7|2847.8|2845.8|2847.5|2845.5|0
1752792900000|2025-07-17 22:55:00|2847.6|2845.6|2847.8|2845.8|2847.8|2845.8|2847.4|2845.4|0
1752793200000|2025-07-17 23:00:00|2847.7|2845.7|2847.8|2845.8|2848.7|2846.7|2847.7|2845.7|0
1752793500000|2025-07-17 23:05:00|2847.9|2845.9|2848.4|2846.4|2848.8|2846.8|2847.9|2845.9|0
1752793800000|2025-07-17 23:10:00|2848.6|2846.6|2849.3|2847.3|2849.3|2847.3|2848.3|2846.3|0
1752794100000|2025-07-17 23:15:00|2849.2|2847.2|2849.4|2847.4|2850|2848|2849.1|2847.1|0
1752794400000|2025-07-17 23:20:00|2849.3|2847.3|2849.5|2847.5|2849.5|2847.5|2848.8|2846.8|0
1752794700000|2025-07-17 23:25:00|2849.4|2847.4|2848.7|2846.7|2849.4|2847.4|2848.7|2846.7|0
1752795000000|2025-07-17 23:30:00|2849|2847|2847.6|2845.6|2849.1|2847.1|2846.8|2844.8|0
1752795300000|2025-07-17 23:35:00|2847.5|2845.5|2847.6|2845.6|2848.5|2846.5|2847.3|2845.3|0
1752795600000|2025-07-17 23:40:00|2847.5|2845.5|2848.3|2846.3|2848.7|2846.7|2847.4|2845.4|0
1752795900000|2025-07-17 23:45:00|2848.1|2846.1|2848.3|2847.1|2850.3|2849.1|2847.3|2845.9|655
1752796200000|2025-07-17 23:50:00|2848.8|2847.6|2851.8|2850.6|2852.5|2851.3|2848.3|2847.1|293
1752796500000|2025-07-17 23:55:00|2851.3|2850.1|2850.3|2849.1|2852.3|2851.1|2849.3|2848.1|546
1752796800000|2025-07-18 00:00:00|2850.1|2849.3|2846.6|2845.8|2850.6|2849.8|2843.1|2842.3|1850
1752797100000|2025-07-18 00:05:00|2846.1|2845.3|2842.1|2841.3|2846.1|2845.3|2841.1|2840.3|663
1752797400000|2025-07-18 00:10:00|2842.6|2841.8|2841.8|2841|2844.1|2843.3|2841.1|2840.3|485
1752797700000|2025-07-18 00:15:00|2841.6|2840.8|2844.6|2843.8|2845.1|2844.3|2841.1|2840.3|463
1752798000000|2025-07-18 00:20:00|2844.1|2843.3|2845.6|2844.8|2846.1|2845.3|2843.1|2842.3|351
1752798300000|2025-07-18 00:25:00|2846.1|2845.3|2842.8|2842|2846.6|2845.8|2842.8|2842|515
1752798600000|2025-07-18 00:30:00|2842.6|2841.8|2841.1|2840.3|2842.6|2841.8|2840.1|2839.3|526
1752798900000|2025-07-18 00:35:00|2840.6|2839.8|2841.1|2840.3|2842.6|2841.8|2840.1|2839.3|301
1752799200000|2025-07-18 00:40:00|2841.3|2840.5|2840.1|2839.3|2841.6|2840.8|2839.3|2838.5|354
1752799500000|2025-07-18 00:45:00|2839.6|2838.8|2839.8|2839|2840.6|2839.8|2839.1|2838.3|195
1752799800000|2025-07-18 00:50:00|2840.1|2839.3|2839.1|2838.3|2840.6|2839.8|2838.1|2837.3|232
1752800100000|2025-07-18 00:55:00|2838.6|2837.8|2838.6|2837.8|2840.1|2839.3|2838.1|2837.3|263
1752800400000|2025-07-18 01:00:00|2839.1|2838.3|2839.6|2838.8|2839.6|2838.8|2837.6|2836.8|413
1752800700000|2025-07-18 01:05:00|2839.8|2839|2841.1|2840.3|2841.6|2840.8|2839.6|2838.8|258
1752801000000|2025-07-18 01:10:00|2840.6|2839.8|2842.6|2841.8|2842.6|2841.8|2839.6|2838.8|244
1752801300000|2025-07-18 01:15:00|2842.3|2841.5|2842.1|2841.3|2842.3|2841.5|2840.8|2840|199
1752801600000|2025-07-18 01:20:00|2841.6|2840.8|2839.1|2838.3|2841.6|2840.8|2837.6|2836.8|274
1752801900000|2025-07-18 01:25:00|2839.6|2838.8|2839.6|2838.8|2840.1|2839.3|2839.1|2838.3|143
1752802200000|2025-07-18 01:30:00|2839.1|2838.3|2839.1|2838.3|2840.1|2839.3|2838.1|2837.3|225
1752802500000|2025-07-18 01:35:00|2838.6|2837.8|2838.1|2837.3|2839.1|2838.3|2837.3|2836.5|202
1752802800000|2025-07-18 01:40:00|2837.8|2837|2836.1|2835.3|2838.6|2837.8|2836.1|2835.3|162
1752803100000|2025-07-18 01:45:00|2836.6|2835.8|2836.1|2835.3|2837.6|2836.8|2836.1|2835.3|153
1752803400000|2025-07-18 01:50:00|2835.8|2835|2835.6|2834.8|2836.6|2835.8|2835.1|2834.3|159
1752803700000|2025-07-18 01:55:00|2835.8|2835|2836.6|2835.8|2836.8|2836|2835.6|2834.8|242
1752804000000|2025-07-18 02:00:00|2836.1|2835.3|2834.6|2833.8|2836.8|2836|2834.1|2833.3|260
1752804300000|2025-07-18 02:05:00|2834.1|2833.3|2834.6|2833.8|2835.1|2834.3|2834.1|2833.3|225
1752804600000|2025-07-18 02:10:00|2835.1|2834.3|2835.1|2834.3|2836.1|2835.3|2834.6|2833.8|177
1752804900000|2025-07-18 02:15:00|2835.6|2834.8|2836.1|2835.3|2836.1|2835.3|2835.1|2834.3|165
1752805200000|2025-07-18 02:20:00|2836.3|2835.5|2836.1|2835.3|2837.1|2836.3|2836.1|2835.3|114
1752805500000|2025-07-18 02:25:00|2835.6|2834.8|2836.6|2835.8|2836.6|2835.8|2835.6|2834.8|67
1752805800000|2025-07-18 02:30:00|2836.8|2835.6|2836.3|2835.1|2837|2835.8|2836.3|2835.1|170
1752806100000|2025-07-18 02:35:00|2836.8|2835.6|2836.3|2835.1|2836.8|2835.6|2836.3|2835.1|30
1752806400000|2025-07-18 02:40:00|2836.5|2835.3|2837.3|2836.1|2837.3|2836.1|2836.3|2835.1|147
1752806700000|2025-07-18 02:45:00|2836.8|2835.6|2837.8|2836.6|2838|2836.8|2836.8|2835.6|64
1752807000000|2025-07-18 02:50:00|2837.3|2836.1|2837.8|2836.6|2837.8|2836.6|2836.8|2835.6|80
1752807300000|2025-07-18 02:55:00|2837.5|2836.3|2837.3|2836.1|2837.5|2836.3|2837.3|2836.1|36
1752807600000|2025-07-18 03:00:00|2836.8|2835.6|2835.5|2834.3|2836.8|2835.6|2834.8|2833.6|123
1752807900000|2025-07-18 03:05:00|2835.8|2834.6|2836|2834.8|2836.3|2835.1|2835.3|2834.1|146
1752808200000|2025-07-18 03:10:00|2836.3|2835.1|2836.3|2835.1|2836.3|2835.1|2836|2834.8|29
1752808500000|2025-07-18 03:15:00|2836|2834.8|2835.8|2834.6|2836|2834.8|2835.3|2834.1|59
1752808800000|2025-07-18 03:20:00|2835.3|2834.1|2835.3|2834.1|2836|2834.8|2835.3|2834.1|68
1752809100000|2025-07-18 03:25:00|2835.5|2834.3|2836.3|2835.1|2836.3|2835.1|2835.3|2834.1|146
1752809400000|2025-07-18 03:30:00|2836.1|2835.3|2837.1|2836.3|2837.8|2837|2835.6|2834.8|405
1752809700000|2025-07-18 03:35:00|2836.8|2836|2836.8|2836|2837.1|2836.3|2836.1|2835.3|178
1752810000000|2025-07-18 03:40:00|2837.1|2836.3|2837.6|2836.8|2837.6|2836.8|2836.6|2835.8|229
1752810300000|2025-07-18 03:45:00|2837.1|2836.3|2836.1|2835.3|2837.1|2836.3|2835.1|2834.3|305
1752810600000|2025-07-18 03:50:00|2835.6|2834.8|2835.1|2834.3|2836.1|2835.3|2835.1|2834.3|129
1752810900000|2025-07-18 03:55:00|2835.3|2834.5|2838.1|2837.3|2838.1|2837.3|2835.3|2834.5|421
1752811200000|2025-07-18 04:00:00|2837.8|2837|2833.6|2832.8|2837.8|2837|2833.6|2832.8|307
1752811500000|2025-07-18 04:05:00|2833.3|2832.5|2835.6|2834.8|2835.6|2834.8|2832.6|2831.8|187
1752811800000|2025-07-18 04:10:00|2836.1|2835.3|2835.1|2834.3|2837.1|2836.3|2835.1|2834.3|258
1752812100000|2025-07-18 04:15:00|2834.6|2833.8|2836.1|2835.3|2836.1|2835.3|2834.6|2833.8|137
1752812400000|2025-07-18 04:20:00|2836.6|2835.8|2836.6|2835.8|2837.1|2836.3|2836.1|2835.3|167
1752812700000|2025-07-18 04:25:00|2837.1|2836.3|2837.1|2836.3|2837.3|2836.5|2836.1|2835.3|136
1752813000000|2025-07-18 04:30:00|2836.8|2836|2837.6|2836.8|2837.6|2836.8|2836.6|2835.8|163
1752813300000|2025-07-18 04:35:00|2838.1|2837.3|2837.1|2836.3|2838.1|2837.3|2837.1|2836.3|146
1752813600000|2025-07-18 04:40:00|2836.6|2835.8|2836.1|2835.3|2836.6|2835.8|2835.8|2835|136
1752813900000|2025-07-18 04:45:00|2835.8|2835|2834.6|2833.8|2835.8|2835|2834.1|2833.3|124
1752814200000|2025-07-18 04:50:00|2834.3|2833.5|2835.1|2834.3|2835.1|2834.3|2834.3|2833.5|109
1752814500000|2025-07-18 04:55:00|2835.6|2834.8|2835.6|2834.8|2835.6|2834.8|2835.3|2834.5|115
1752814800000|2025-07-18 05:00:00|2836.1|2835.3|2836.6|2835.8|2836.6|2835.8|2835.6|2834.8|298
1752815100000|2025-07-18 05:05:00|2836.3|2835.5|2837.1|2836.3|2837.6|2836.8|2836.3|2835.5|181
1752815400000|2025-07-18 05:10:00|2836.6|2835.8|2836.6|2835.8|2837.6|2836.8|2836.6|2835.8|219
1752815700000|2025-07-18 05:15:00|2837.1|2836.3|2836.6|2835.8|2837.1|2836.3|2836.1|2835.3|98
1752816000000|2025-07-18 05:20:00|2836.3|2835.5|2836.1|2835.3|2836.6|2835.8|2835.6|2834.8|75
1752816300000|2025-07-18 05:25:00|2835.6|2834.8|2836.8|2836|2836.8|2836|2835.6|2834.8|194
1752816600000|2025-07-18 05:30:00|2836.6|2835.8|2838.1|2837.3|2838.1|2837.3|2836.1|2835.3|174
1752816900000|2025-07-18 05:35:00|2837.6|2836.8|2837.6|2836.8|2838.1|2837.3|2837.6|2836.8|89
1752817200000|2025-07-18 05:40:00|2837.8|2837|2837.6|2836.8|2838.1|2837.3|2837.6|2836.8|72
1752817500000|2025-07-18 05:45:00|2837.1|2836.3|2836.1|2835.3|2837.1|2836.3|2836.1|2835.3|183
1752817800000|2025-07-18 05:50:00|2835.6|2834.8|2835.6|2834.8|2836.6|2835.8|2834.8|2834|189
1752818100000|2025-07-18 05:55:00|2835.3|2834.5|2835.3|2834.5|2836.1|2835.3|2834.6|2833.8|237
1752818400000|2025-07-18 06:00:00|2835.1|2834.3|2835.1|2834.3|2836.1|2835.3|2834.6|2833.8|276
1752818700000|2025-07-18 06:05:00|2835.6|2834.8|2835.1|2834.3|2836.1|2835.3|2835.1|2834.3|202
1752819000000|2025-07-18 06:10:00|2835.6|2834.8|2836.1|2835.3|2836.6|2835.8|2835.6|2834.8|336
1752819300000|2025-07-18 06:15:00|2835.6|2834.8|2834.1|2833.3|2836.1|2835.3|2834.1|2833.3|369
1752819600000|2025-07-18 06:20:00|2834.3|2833.5|2834.6|2833.8|2834.6|2833.8|2834.1|2833.3|265
1752819900000|2025-07-18 06:25:00|2834.1|2833.3|2834.6|2833.8|2836.1|2835.3|2834.1|2833.3|1983
1752820200000|2025-07-18 06:30:00|2835.1|2834.3|2836.8|2836|2837.3|2836.5|2834.6|2833.8|1539
1752820500000|2025-07-18 06:35:00|2836.6|2835.8|2838.4|2836.4|2838.5|2836.5|2836.1|2835.3|351
1752820800000|2025-07-18 06:40:00|2838.5|2836.5|2837.6|2835.6|2838.9|2836.9|2837.4|2835.4|2
1752821100000|2025-07-18 06:45:00|2837.9|2835.9|2837.6|2835.6|2838.3|2836.3|2837.5|2835.5|635
1752821400000|2025-07-18 06:50:00|2837.8|2835.8|2838.4|2836.4|2838.7|2836.7|2837.8|2835.8|0
1752821700000|2025-07-18 06:55:00|2838.5|2836.5|2838.1|2836.1|2838.5|2836.5|2838.1|2836.1|0
1752822000000|2025-07-18 07:00:00|2838.4|2836.4|2838.1|2836.1|2838.7|2836.7|2837.9|2835.9|0
1752822300000|2025-07-18 07:05:00|2838.3|2836.3|2837.3|2835.3|2838.4|2836.4|2837.3|2835.3|0
1752822600000|2025-07-18 07:10:00|2837.4|2835.4|2836|2834|2837.6|2835.6|2835.6|2833.6|0
1752822900000|2025-07-18 07:15:00|2835.9|2833.9|2836.1|2834.1|2836.2|2834.2|2835.6|2833.6|0
1752823200000|2025-07-18 07:20:00|2835.9|2833.9|2836.2|2834.2|2836.4|2834.4|2835.9|2833.9|0
1752823500000|2025-07-18 07:25:00|2836.4|2834.4|2837.5|2835.5|2837.7|2835.7|2836.4|2834.4|0
1752823800000|2025-07-18 07:30:00|2837.6|2835.6|2838.3|2836.3|2838.6|2836.6|2837.4|2835.4|0
1752824100000|2025-07-18 07:35:00|2838.1|2836.1|2838.8|2836.8|2838.8|2836.8|2837.9|2835.9|0
1752824400000|2025-07-18 07:40:00|2839.1|2837.1|2839.2|2837.2|2839.9|2837.9|2839.1|2837.1|0
1752824700000|2025-07-18 07:45:00|2839.1|2837.1|2839.8|2837.8|2839.9|2837.9|2839.1|2837.1|0
1752825000000|2025-07-18 07:50:00|2839.7|2837.7|2840.2|2838.2|2840.3|2838.3|2839.6|2837.6|0
1752825300000|2025-07-18 07:55:00|2840.3|2838.3|2838.7|2836.7|2840.4|2838.4|2838.7|2836.7|0
1752825600000|2025-07-18 08:00:00|2838.8|2836.8|2836.3|2835.1|2839.5|2838.3|2835.3|2834.1|431
1752825900000|2025-07-18 08:05:00|2835.8|2834.6|2835.3|2834.1|2835.8|2834.6|2834.8|2833.6|175
1752826200000|2025-07-18 08:10:00|2834.8|2833.6|2834.8|2833.6|2835.8|2834.6|2834.8|2833.6|70
1752826500000|2025-07-18 08:15:00|2834.3|2833.1|2835.3|2834.1|2835.3|2834.1|2834.3|2833.1|107
1752826800000|2025-07-18 08:20:00|2834.8|2833.6|2833.8|2832.6|2834.8|2833.6|2833.8|2832.6|99
1752827100000|2025-07-18 08:25:00|2833.3|2832.1|2834.3|2833.1|2834.3|2833.1|2833.3|2832.1|163
1752827400000|2025-07-18 08:30:00|2834|2832.8|2835|2833.8|2835.3|2834.1|2833.3|2832.1|86
1752827700000|2025-07-18 08:35:00|2834.8|2833.6|2835.3|2834.1|2835.3|2834.1|2834.3|2833.1|28
1752828000000|2025-07-18 08:40:00|2835.5|2834.3|2834.8|2833.6|2835.8|2834.6|2834.3|2833.1|28
1752828300000|2025-07-18 08:45:00|2834.5|2833.3|2835.3|2834.1|2835.3|2834.1|2834.3|2833.1|20
1752828600000|2025-07-18 08:50:00|2834.8|2833.6|2834.8|2833.6|2834.8|2833.6|2834.3|2833.1|9
1752828900000|2025-07-18 08:55:00|2834.5|2833.3|2834.8|2833.6|2834.8|2833.6|2833.8|2832.6|61
1752829200000|2025-07-18 09:00:00|2834.3|2833.1|2834.8|2833.6|2834.8|2833.6|2834.3|2833.1|20
1752829500000|2025-07-18 09:05:00|2834.3|2833.1|2833.8|2832.6|2834.5|2833.3|2833.8|2832.6|61
1752829800000|2025-07-18 09:10:00|2834.3|2833.1|2834.3|2833.1|2834.3|2833.1|2834|2832.8|10
1752830100000|2025-07-18 09:15:00|2834.8|2833.6|2834.8|2833.6|2834.8|2833.6|2834.3|2833.1|63
1752830400000|2025-07-18 09:20:00|2834.3|2833.1|2835.3|2834.1|2835.3|2834.1|2834.3|2833.1|103
1752830700000|2025-07-18 09:25:00|2834.8|2833.6|2834.8|2833.6|2834.8|2833.6|2834.8|2833.6|39
1752831000000|2025-07-18 09:30:00|2835.3|2834.1|2835.3|2834.1|2835.8|2834.6|2835.3|2834.1|84
1752831300000|2025-07-18 09:35:00|2834.8|2833.6|2834.8|2833.6|2834.8|2833.6|2834.8|2833.6|4
1752831600000|2025-07-18 09:40:00|2835.3|2834.1|2834.8|2833.6|2835.3|2834.1|2834.8|2833.6|18
1752831900000|2025-07-18 09:45:00|2834.3|2833.1|2834.3|2833.1|2834.8|2833.6|2834.3|2833.1|63
1752832200000|2025-07-18 09:50:00|2834|2832.8|2834.8|2833.6|2834.8|2833.6|2834|2832.8|99
1752832500000|2025-07-18 09:55:00|2834.3|2833.1|2834.3|2833.1|2834.3|2833.1|2834.3|2833.1|10
1752832800000|2025-07-18 10:00:00|2833.8|2832.6|2833.8|2832.6|2834.3|2833.1|2833.8|2832.6|15
1752833100000|2025-07-18 10:05:00|2833.3|2832.1|2833.8|2832.6|2833.8|2832.6|2832.8|2831.6|21
1752833400000|2025-07-18 10:10:00|2833.3|2832.1|2833.3|2832.1|2833.3|2832.1|2832.8|2831.6|28
1752833700000|2025-07-18 10:15:00|2833|2831.8|2832.3|2831.1|2833|2831.8|2832.3|2831.1|14
1752834000000|2025-07-18 10:20:00|2832|2830.8|2831.5|2830.3|2832|2830.8|2831.3|2830.1|31
1752834300000|2025-07-18 10:25:00|2831.3|2830.1|2831.5|2830.3|2831.8|2830.6|2830.8|2829.6|30
1752834600000|2025-07-18 10:30:00|2831.3|2830.1|2830.8|2829.6|2831.5|2830.3|2830.3|2829.1|26
1752834900000|2025-07-18 10:35:00|2830.5|2829.3|2830.3|2829.1|2831.3|2830.1|2829.8|2828.6|147
1752835200000|2025-07-18 10:40:00|2830.8|2829.6|2830.3|2829.1|2830.8|2829.6|2830.3|2829.1|51
1752835500000|2025-07-18 10:45:00|2830|2828.8|2830.3|2829.1|2830.8|2829.6|2830|2828.8|20
1752835800000|2025-07-18 10:50:00|2830.8|2829.6|2830.3|2829.1|2831.8|2830.6|2830.3|2829.1|150
1752836100000|2025-07-18 10:55:00|2830|2828.8|2830.3|2829.1|2830.8|2829.6|2830|2828.8|39
1752836400000|2025-07-18 11:00:00|2830.8|2829.6|2830.3|2829.1|2831.8|2830.6|2830.3|2829.1|27
1752836700000|2025-07-18 11:05:00|2830|2828.8|2829.8|2828.6|2830.3|2829.1|2829.8|2828.6|26
1752837000000|2025-07-18 11:10:00|2830|2828.8|2829.8|2828.6|2830.3|2829.1|2829.8|2828.6|24
1752837300000|2025-07-18 11:15:00|2830.3|2829.1|2830.3|2829.1|2830.8|2829.6|2830.3|2829.1|17
1752837600000|2025-07-18 11:20:00|2830.5|2829.3|2830.8|2829.6|2830.8|2829.6|2829.8|2828.6|121
1752837900000|2025-07-18 11:25:00|2830.5|2829.3|2830.3|2829.1|2830.8|2829.6|2830.3|2829.1|18
1752838200000|2025-07-18 11:30:00|2830|2828.8|2829.3|2828.1|2830.3|2829.1|2829.3|2828.1|21
1752838500000|2025-07-18 11:35:00|2829.8|2828.6|2829.8|2828.6|2829.8|2828.6|2829.8|2828.6|21
1752838800000|2025-07-18 11:40:00|2829.5|2828.3|2829.8|2828.6|2829.8|2828.6|2829.3|2828.1|21
1752839100000|2025-07-18 11:45:00|2829.5|2828.3|2829.3|2828.1|2829.8|2828.6|2829.3|2828.1|52
1752839400000|2025-07-18 11:50:00|2829.5|2828.3|2830.3|2829.1|2830.3|2829.1|2829.3|2828.1|34
1752839700000|2025-07-18 11:55:00|2830|2828.8|2829.3|2828.1|2830.3|2829.1|2829.3|2828.1|72
1752840000000|2025-07-18 12:00:00|2829.5|2828.3|2828.8|2827.6|2829.8|2828.6|2828.3|2827.1|94
1752840300000|2025-07-18 12:05:00|2828.5|2827.3|2828.8|2827.6|2828.8|2827.6|2828.3|2827.1|60
1752840600000|2025-07-18 12:10:00|2828.5|2827.3|2828.8|2827.6|2829.3|2828.1|2828.3|2827.1|36
1752840900000|2025-07-18 12:15:00|2828.3|2827.1|2828.8|2827.6|2829.3|2828.1|2828.3|2827.1|29
1752841200000|2025-07-18 12:20:00|2828.3|2827.1|2828.8|2827.6|2828.8|2827.6|2828.3|2827.1|29
1752841500000|2025-07-18 12:25:00|2829.3|2828.1|2830.3|2829.1|2830.3|2829.1|2829.3|2828.1|50
1752841800000|2025-07-18 12:30:00|2829.8|2828.6|2830.3|2829.1|2830.3|2829.1|2829.8|2828.6|84
1752842100000|2025-07-18 12:35:00|2830.5|2829.3|2830.3|2829.1|2830.8|2829.6|2830.3|2829.1|28
1752842400000|2025-07-18 12:40:00|2830.8|2829.6|2829.8|2828.6|2830.8|2829.6|2829.8|2828.6|43
1752842700000|2025-07-18 12:45:00|2830|2828.8|2830.3|2829.1|2830.3|2829.1|2829.8|2828.6|28
1752843000000|2025-07-18 12:50:00|2830|2828.8|2830.3|2829.1|2830.3|2829.1|2829.8|2828.6|29
1752843300000|2025-07-18 12:55:00|2830.5|2829.3|2829.8|2828.6|2831.3|2830.1|2829.8|2828.6|29
1752843600000|2025-07-18 13:00:00|2830|2828.8|2830.8|2829.6|2830.8|2829.6|2829.8|2828.6|42
1752843900000|2025-07-18 13:05:00|2831.3|2830.1|2831.8|2830.6|2832|2830.8|2831|2829.8|12
1752844200000|2025-07-18 13:10:00|2831.3|2830.1|2831.8|2830.6|2831.8|2830.6|2831.3|2830.1|33
1752844500000|2025-07-18 13:15:00|2832|2830.8|2830.3|2829.1|2832.3|2831.1|2830.3|2829.1|56
1752844800000|2025-07-18 13:20:00|2830|2828.8|2829.8|2828.6|2830.3|2829.1|2829.8|2828.6|56
1752845100000|2025-07-18 13:25:00|2830.3|2829.1|2831.3|2830.1|2831.3|2830.1|2829.8|2828.6|118
1752845400000|2025-07-18 13:30:00|2830.8|2829.6|2829.8|2828.6|2831.3|2830.1|2829.8|2828.6|214
1752845700000|2025-07-18 13:35:00|2830.3|2829.1|2829.3|2828.1|2830.8|2829.6|2828.3|2827.1|135
1752846000000|2025-07-18 13:40:00|2828.8|2827.6|2828.3|2827.1|2829.3|2828.1|2828.3|2827.1|29
1752846300000|2025-07-18 13:45:00|2828.8|2827.6|2829.3|2828.1|2829.8|2828.6|2828.3|2827.1|135
1752846600000|2025-07-18 13:50:00|2829|2827.8|2829.3|2828.1|2829.3|2828.1|2828.3|2827.1|186
1752846900000|2025-07-18 13:55:00|2829|2827.8|2828.8|2827.6|2829.3|2828.1|2828.5|2827.3|45
1752847200000|2025-07-18 14:00:00|2829.3|2828.1|2829.8|2828.6|2829.8|2828.6|2828.3|2827.1|89
1752847500000|2025-07-18 14:05:00|2830|2828.8|2830.5|2829.3|2831.3|2830.1|2829|2827.8|92
1752847800000|2025-07-18 14:10:00|2830.3|2829.1|2830.3|2829.1|2830.8|2829.6|2828.8|2827.6|82
1752848100000|2025-07-18 14:15:00|2830|2828.8|2830.8|2829.6|2830.8|2829.6|2829.3|2828.1|110
1752848400000|2025-07-18 14:20:00|2830.3|2829.1|2830.8|2829.6|2831.5|2830.3|2829.3|2828.1|221
1752848700000|2025-07-18 14:25:00|2830.3|2829.1|2828.8|2827.6|2830.3|2829.1|2828.3|2827.1|72
1752849000000|2025-07-18 14:30:00|2829|2827.8|2829|2827.8|2829.3|2828.1|2828.3|2827.1|33
1752849300000|2025-07-18 14:35:00|2828.8|2827.6|2828.8|2827.6|2829.8|2828.6|2828.8|2827.6|51
1752849600000|2025-07-18 14:40:00|2828.3|2827.1|2829.3|2828.1|2829.8|2828.6|2828.3|2827.1|70
1752849900000|2025-07-18 14:45:00|2829.5|2828.3|2829|2827.8|2829.5|2828.3|2828.5|2827.3|56
1752850200000|2025-07-18 14:50:00|2829.3|2828.1|2829.5|2828.3|2830.3|2829.1|2829|2827.8|44
1752850500000|2025-07-18 14:55:00|2829.8|2828.6|2827.8|2826.6|2829.8|2828.6|2827.3|2826.1|66
1752850800000|2025-07-18 15:00:00|2828.3|2827.1|2830|2828.8|2830.8|2829.6|2827.8|2826.6|128
1752851100000|2025-07-18 15:05:00|2830.3|2829.1|2829.3|2828.1|2831.3|2830.1|2829.3|2828.1|42
1752851400000|2025-07-18 15:10:00|2829.8|2828.6|2828.8|2827.6|2829.8|2828.6|2828.3|2827.1|120
1752851700000|2025-07-18 15:15:00|2829.3|2828.1|2828.8|2827.6|2829.3|2828.1|2828.8|2827.6|38
1752852000000|2025-07-18 15:20:00|2829|2827.8|2828.8|2827.6|2829.3|2828.1|2828.3|2827.1|17
1752852300000|2025-07-18 15:25:00|2829|2827.8|2828.3|2827.1|2829.8|2828.6|2828.3|2827.1|87
1752852600000|2025-07-18 15:30:00|2828.8|2827.6|2828.8|2827.6|2829.8|2828.6|2828.5|2827.3|204
1752852900000|2025-07-18 15:35:00|2829|2827.8|2828.8|2827.6|2829.3|2828.1|2828.3|2827.1|60
1752853200000|2025-07-18 15:40:00|2828.5|2827.3|2829.3|2828.1|2829.3|2828.1|2828.3|2827.1|55
1752853500000|2025-07-18 15:45:00|2829|2827.8|2829.8|2828.6|2829.8|2828.6|2828.8|2827.6|23
1752853800000|2025-07-18 15:50:00|2829.5|2828.3|2830.8|2829.6|2830.8|2829.6|2829.3|2828.1|93
1752854100000|2025-07-18 15:55:00|2830.5|2829.3|2830.3|2829.1|2830.8|2829.6|2830|2828.8|39
1752854400000|2025-07-18 16:00:00|2830.8|2829.6|2830.3|2829.1|2830.8|2829.6|2830.3|2829.1|33
1752854700000|2025-07-18 16:05:00|2830.8|2829.6|2830.8|2829.6|2830.8|2829.6|2829.3|2828.1|40
1752855000000|2025-07-18 16:10:00|2830.5|2829.3|2831.3|2830.1|2831.8|2830.6|2830.5|2829.3|41
1752855300000|2025-07-18 16:15:00|2830.8|2829.6|2831.3|2830.1|2831.3|2830.1|2830.8|2829.6|54
1752855600000|2025-07-18 16:20:00|2831|2829.8|2829.3|2828.1|2831.3|2830.1|2829|2827.8|146
1752855900000|2025-07-18 16:25:00|2829|2827.8|2827.3|2826.1|2829.8|2828.6|2826.5|2825.3|153
1752856200000|2025-07-18 16:30:00|2827|2825.8|2827.3|2826.1|2827.3|2826.1|2826.3|2825.1|25
1752856500000|2025-07-18 16:35:00|2826.8|2825.6|2827.3|2826.1|2827.8|2826.6|2826.8|2825.6|50
1752856800000|2025-07-18 16:40:00|2827.8|2826.6|2827.3|2826.1|2828.3|2827.1|2827.3|2826.1|10
1752857100000|2025-07-18 16:45:00|2827.5|2826.3|2827.3|2826.1|2827.8|2826.6|2826.3|2825.1|25
1752857400000|2025-07-18 16:50:00|2827.5|2826.3|2826.8|2825.6|2827.8|2826.6|2826.8|2825.6|14
1752857700000|2025-07-18 16:55:00|2826.3|2825.1|2826.8|2825.6|2826.8|2825.6|2825.8|2824.6|59
1752858000000|2025-07-18 17:00:00|2827|2825.8|2825.3|2824.1|2827.3|2826.1|2824.8|2823.6|65
1752858300000|2025-07-18 17:05:00|2825|2823.8|2825.3|2824.1|2825.8|2824.6|2825|2823.8|21
1752858600000|2025-07-18 17:10:00|2825|2823.8|2825.8|2824.6|2825.8|2824.6|2824.8|2823.6|23
1752858900000|2025-07-18 17:15:00|2825.5|2824.3|2824.3|2823.1|2825.8|2824.6|2824.3|2823.1|60
1752859200000|2025-07-18 17:20:00|2824|2822.8|2823.8|2822.6|2824.8|2823.6|2823.5|2822.3|70
1752859500000|2025-07-18 17:25:00|2824|2822.8|2823.8|2822.6|2824.3|2823.1|2823.5|2822.3|50
1752859800000|2025-07-18 17:30:00|2824.3|2823.1|2825.3|2824.1|2825.3|2824.1|2824.3|2823.1|32
1752860100000|2025-07-18 17:35:00|2825|2823.8|2825.3|2824.1|2825.3|2824.1|2824.8|2823.6|56
1752860400000|2025-07-18 17:40:00|2824.8|2823.6|2826|2824.8|2826.3|2825.1|2824.8|2823.6|348
1752860700000|2025-07-18 17:45:00|2825.8|2824.6|2824.8|2823.6|2826|2824.8|2824.3|2823.1|121
1752861000000|2025-07-18 17:50:00|2824.3|2823.1|2824.8|2823.6|2825.3|2824.1|2824.3|2823.1|107
1752861300000|2025-07-18 17:55:00|2824.3|2823.1|2824.8|2823.6|2824.8|2823.6|2824.3|2823.1|46
1752861600000|2025-07-18 18:00:00|2824.5|2823.3|2825.3|2824.1|2825.3|2824.1|2824.5|2823.3|51
1752861900000|2025-07-18 18:05:00|2824.8|2823.6|2825|2823.8|2825.3|2824.1|2824.8|2823.6|36
1752862200000|2025-07-18 18:10:00|2824.8|2823.6|2824.3|2823.1|2824.8|2823.6|2824.3|2823.1|28
1752862500000|2025-07-18 18:15:00|2823.8|2822.6|2824.3|2823.1|2825.3|2824.1|2823.5|2822.3|244
1752862800000|2025-07-18 18:20:00|2823.8|2822.6|2825.3|2824.1|2825.3|2824.1|2823.8|2822.6|99
1752863100000|2025-07-18 18:25:00|2824.8|2823.6|2824.3|2823.1|2824.8|2823.6|2823.8|2822.6|36
1752863400000|2025-07-18 18:30:00|2824|2822.8|2824.5|2823.3|2825.3|2824.1|2824|2822.8|36
1752863700000|2025-07-18 18:35:00|2824.3|2823.1|2824.3|2823.1|2824.8|2823.6|2824.3|2823.1|12
1752864000000|2025-07-18 18:40:00|2824.8|2823.6|2824.8|2823.6|2825|2823.8|2824.3|2823.1|35
1752864300000|2025-07-18 18:45:00|2825.3|2824.1|2825.3|2824.1|2825.3|2824.1|2824.8|2823.6|31
1752864600000|2025-07-18 18:50:00|2825|2823.8|2825.3|2824.1|2825.3|2824.1|2825|2823.8|43
1752864900000|2025-07-18 18:55:00|2825|2823.8|2825.3|2824.1|2825.3|2824.1|2824.8|2823.6|31
1752865200000|2025-07-18 19:00:00|2825.8|2824.6|2825.3|2824.1|2825.8|2824.6|2825.3|2824.1|42
1752865500000|2025-07-18 19:05:00|2825.5|2824.3|2825.8|2824.6|2826.3|2825.1|2825.5|2824.3|73
1752865800000|2025-07-18 19:10:00|2826|2824.8|2826.8|2825.6|2827.3|2826.1|2826|2824.8|155
1752866100000|2025-07-18 19:15:00|2827|2825.8|2827.3|2826.1|2827.3|2826.1|2826.8|2825.6|26
1752866400000|2025-07-18 19:20:00|2827.5|2826.3|2827.8|2826.6|2827.8|2826.6|2827.3|2826.1|51
1752866700000|2025-07-18 19:25:00|2827.5|2826.3|2826.8|2825.6|2827.5|2826.3|2826.8|2825.6|22
1752867000000|2025-07-18 19:30:00|2827.3|2826.1|2826.3|2825.1|2827.3|2826.1|2826.3|2825.1|19
1752867300000|2025-07-18 19:35:00|2825.8|2824.6|2826.3|2825.1|2826.3|2825.1|2825.8|2824.6|22
1752867600000|2025-07-18 19:40:00|2826|2824.8|2826.3|2825.1|2826.3|2825.1|2825.8|2824.6|33
1752867900000|2025-07-18 19:45:00|2825.8|2824.6|2826.8|2825.6|2827.3|2826.1|2825.8|2824.6|70
1752868200000|2025-07-18 19:50:00|2827.3|2826.1|2827.8|2826.6|2827.8|2826.6|2826.8|2825.6|41
1752868500000|2025-07-18 19:55:00|2827.3|2826.1|2827.3|2826.1|2828.3|2827.1|2826.8|2825.6|111
1752868800000|2025-07-18 20:00:00|2826.8|2825.6|2827|2825.8|2827.3|2826.1|2826.8|2825.6|34
1752869100000|2025-07-18 20:05:00|2826.8|2825.6|2825.3|2824.1|2826.8|2825.6|2825.3|2824.1|42
1752869400000|2025-07-18 20:10:00|2825.8|2824.6|2826.3|2825.1|2826.3|2825.1|2825.8|2824.6|15
1752869700000|2025-07-18 20:15:00|2825.8|2824.6|2825.8|2824.6|2826.3|2825.1|2825.8|2824.6|4
1752870000000|2025-07-18 20:20:00|||||||||6
1752870300000|2025-07-18 20:25:00|2825.5|2824.3|2825.8|2824.6|2825.8|2824.6|2825.5|2824.3|3
1752870600000|2025-07-18 20:30:00|2826.3|2825.1|2826.5|2825.3|2826.8|2825.6|2826.3|2825.1|30
1752870900000|2025-07-18 20:35:00|2826.8|2825.6|2826.8|2825.6|2827.3|2826.1|2826.8|2825.6|13
1752871200000|2025-07-18 20:40:00|2827|2825.8|2826.8|2825.6|2827|2825.8|2826.8|2825.6|9
1752871500000|2025-07-18 20:45:00|2826.3|2825.1|2827|2825.8|2827|2825.8|2826.3|2825.1|31
1752871800000|2025-07-18 20:50:00|2826|2824.8|2826.3|2824.3|2826.8|2825.6|2825.8|2824|55
1752872100000|2025-07-18 20:55:00|2826.2|2824.2|2827.1|2825.1|2827.6|2825.6|2826.2|2824.2|0
1753048800000|2025-07-20 22:00:00|2826.7|2824.7|2827.5|2825.5|2828.3|2826.3|2826.6|2824.6|0
1753049100000|2025-07-20 22:05:00|2827.6|2825.6|2829.3|2827.3|2829.3|2827.3|2826|2824|0
1753049400000|2025-07-20 22:10:00|2829.4|2827.4|2832|2830|2832|2830|2829|2827|0
1753049700000|2025-07-20 22:15:00|2832.3|2830.3|2831.6|2829.6|2832.8|2830.8|2831.2|2829.2|0
1753050000000|2025-07-20 22:20:00|2831.7|2829.7|2833.2|2831.2|2833.6|2831.6|2831.7|2829.7|0
1753050300000|2025-07-20 22:25:00|2833.3|2831.3|2835.4|2833.4|2835.8|2833.8|2833.3|2831.3|0
1753050600000|2025-07-20 22:30:00|2835.5|2833.5|2835.7|2833.7|2836.2|2834.2|2835.4|2833.4|0
1753050900000|2025-07-20 22:35:00|2835.9|2833.9|2837.1|2835.1|2837.6|2835.6|2835.1|2833.1|0
1753051200000|2025-07-20 22:40:00|2837|2835|2837|2835|2837.6|2835.6|2836.9|2834.9|0
1753051500000|2025-07-20 22:45:00|2836.9|2834.9|2837.4|2835.4|2837.9|2835.9|2836.8|2834.8|0
1753051800000|2025-07-20 22:50:00|2837.5|2835.5|2838.5|2836.5|2838.7|2836.7|2837.2|2835.2|0
1753052100000|2025-07-20 22:55:00|2838.6|2836.6|2839.3|2837.3|2839.7|2837.7|2838.6|2836.6|0
1753052400000|2025-07-20 23:00:00|2839.4|2837.4|2841.1|2839.1|2841.4|2839.4|2839.4|2837.4|0
1753052700000|2025-07-20 23:05:00|2841.5|2839.5|2840.8|2838.8|2841.5|2839.5|2840.1|2838.1|0
1753053000000|2025-07-20 23:10:00|2840.7|2838.7|2841.3|2839.3|2842.2|2840.2|2840.7|2838.7|0
1753053300000|2025-07-20 23:15:00|2841.1|2839.1|2839.9|2837.9|2841.4|2839.4|2839.7|2837.7|0
1753053600000|2025-07-20 23:20:00|2839.7|2837.7|2840.1|2838.1|2841|2839|2839|2837|0
1753053900000|2025-07-20 23:25:00|2840|2838|2839.2|2837.2|2840.1|2838.1|2838.9|2836.9|0
1753054200000|2025-07-20 23:30:00|2839.3|2837.3|2835.3|2833.3|2839.3|2837.3|2834.7|2832.7|0
1753054500000|2025-07-20 23:35:00|2835.2|2833.2|2834.3|2832.3|2836.3|2834.3|2834.2|2832.2|0
1753054800000|2025-07-20 23:40:00|2834.4|2832.4|2834.8|2832.8|2835.5|2833.5|2834.4|2832.4|0
1753055100000|2025-07-20 23:45:00|2834.7|2832.7|2833.8|2832.6|2835.8|2834.6|2831.3|2830.1|129
1753055400000|2025-07-20 23:50:00|2833.5|2832.3|2833.8|2832.6|2833.8|2832.6|2832.3|2831.1|24
1753055700000|2025-07-20 23:55:00|2834|2832.8|2834.3|2833.1|2834.5|2833.3|2833|2831.8|6
1753056000000|2025-07-21 00:00:00|2834.1|2833.3|2833.6|2832.8|2834.6|2833.8|2832.6|2831.8|23
1753056300000|2025-07-21 00:05:00|2833.3|2832.5|2835.1|2834.3|2835.1|2834.3|2833.3|2832.5|14
1753056600000|2025-07-21 00:10:00|2834.8|2834|2833.3|2832.5|2835.3|2834.5|2833.1|2832.3|22
1753056900000|2025-07-21 00:15:00|2833.6|2832.8|2832.6|2831.8|2834.3|2833.5|2832.3|2831.5|23
1753057200000|2025-07-21 00:20:00|2832.1|2831.3|2832.3|2831.5|2832.8|2832|2831.8|2831|20
1753057500000|2025-07-21 00:25:00|2831.8|2831|2832.3|2831.5|2832.6|2831.8|2831.3|2830.5|13
1753057800000|2025-07-21 00:30:00|2832.6|2831.8|2831.6|2830.8|2832.6|2831.8|2830.6|2829.8|37
1753058100000|2025-07-21 00:35:00|2831.8|2831|2832.1|2831.3|2832.6|2831.8|2831.6|2830.8|16
1753058400000|2025-07-21 00:40:00|2831.8|2831|2831.1|2830.3|2831.8|2831|2831.1|2830.3|1
1753058700000|2025-07-21 00:45:00|2830.8|2830|2829.6|2828.8|2831.1|2830.3|2829.6|2828.8|18
1753059000000|2025-07-21 00:50:00|2829.1|2828.3|2828.3|2827.5|2829.6|2828.8|2828.3|2827.5|45
1753059300000|2025-07-21 00:55:00|2828.6|2827.8|2829.6|2828.8|2830.1|2829.3|2828.6|2827.8|8
1753059600000|2025-07-21 01:00:00|2830.1|2829.3|2829.8|2829|2830.3|2829.5|2829.3|2828.5|14
1753059900000|2025-07-21 01:05:00|2830.1|2829.3|2830.1|2829.3|2830.6|2829.8|2829.1|2828.3|10
1753060200000|2025-07-21 01:10:00|2829.8|2829|2829.6|2828.8|2830.1|2829.3|2829.3|2828.5|16
1753060500000|2025-07-21 01:15:00|2829.8|2829|2830.1|2829.3|2830.1|2829.3|2829.3|2828.5|26
1753060800000|2025-07-21 01:20:00|2829.8|2829|2830.8|2830|2831.1|2830.3|2829.6|2828.8|18
1753061100000|2025-07-21 01:25:00|2831.1|2830.3|2831.1|2830.3|2831.3|2830.5|2830.6|2829.8|10
1753061400000|2025-07-21 01:30:00|2830.6|2829.8|2831.6|2830.8|2832.1|2831.3|2830.6|2829.8|9
1753061700000|2025-07-21 01:35:00|2831.3|2830.5|2831.8|2831|2832.1|2831.3|2831.1|2830.3|4
1753062000000|2025-07-21 01:40:00|2831.6|2830.8|2831.6|2830.8|2831.8|2831|2831.1|2830.3|5
1753062300000|2025-07-21 01:45:00|2831.3|2830.5|2831.1|2830.3|2831.8|2831|2831.1|2830.3|3
1753062600000|2025-07-21 01:50:00|2830.8|2830|2830.6|2829.8|2831.6|2830.8|2830.1|2829.3|12
1753062900000|2025-07-21 01:55:00|2830.1|2829.3|2830.6|2829.8|2830.6|2829.8|2830.1|2829.3|14
1753063200000|2025-07-21 02:00:00|2830.3|2829.5|2830.6|2829.8|2830.6|2829.8|2830.1|2829.3|3
1753063500000|2025-07-21 02:05:00|2830.3|2829.5|2830.3|2829.5|2830.6|2829.8|2829.8|2829|35
1753063800000|2025-07-21 02:10:00|2830.1|2829.3|2830.3|2829.5|2830.6|2829.8|2830.1|2829.3|26
1753064100000|2025-07-21 02:15:00|2830.6|2829.8|2831.1|2830.3|2831.1|2830.3|2830.6|2829.8|10
1753064400000|2025-07-21 02:20:00|2830.8|2830|2830.6|2829.8|2830.8|2830|2830.6|2829.8|5
1753064700000|2025-07-21 02:25:00|2830.8|2830|2830.8|2830|2831.1|2830.3|2830.6|2829.8|4
1753065000000|2025-07-21 02:30:00|2831|2829.8|2830.8|2829.6|2831.3|2830.1|2830.8|2829.6|3
1753065300000|2025-07-21 02:35:00|2830.5|2829.3|2830.8|2829.6|2830.8|2829.6|2830.3|2829.1|3
1753065600000|2025-07-21 02:40:00|2831|2829.8|2831.3|2830.1|2831.3|2830.1|2830.8|2829.6|0
1753065900000|2025-07-21 02:45:00|2831.8|2830.6|2832|2830.8|2832.5|2831.3|2831.8|2830.6|41
1753066200000|2025-07-21 02:50:00|2831.8|2830.6|2831.8|2830.6|2832.3|2831.1|2831.8|2830.6|4
1753066500000|2025-07-21 02:55:00|||||||||9
1753066800000|2025-07-21 03:00:00|2832|2830.8|2832.3|2831.1|2832.3|2831.1|2831.8|2830.6|2
1753067100000|2025-07-21 03:05:00|2832|2830.8|2832|2830.8|2832.3|2831.1|2831.8|2830.6|9
1753067400000|2025-07-21 03:10:00|2831.8|2830.6|2831.5|2830.3|2832|2830.8|2831.5|2830.3|2
1753067700000|2025-07-21 03:15:00|2831.8|2830.6|2831.8|2830.6|2831.8|2830.6|2831.3|2830.1|8
1753068000000|2025-07-21 03:20:00|2832|2830.8|2832.3|2831.1|2832.3|2831.1|2831.8|2830.6|4
1753068300000|2025-07-21 03:25:00|2832|2830.8|2832.3|2831.1|2832.3|2831.1|2832|2830.8|2
1753068600000|2025-07-21 03:30:00|2832.1|2831.3|2832.3|2831.5|2832.3|2831.5|2831.8|2831|6
1753068900000|2025-07-21 03:35:00|2832.1|2831.3|2832.1|2831.3|2832.6|2831.8|2832.1|2831.3|9
1753069200000|2025-07-21 03:40:00|2831.8|2831|2831.3|2830.5|2832.1|2831.3|2831.3|2830.5|3
1753069500000|2025-07-21 03:45:00|2831.6|2830.8|2831.6|2830.8|2831.6|2830.8|2831.1|2830.3|24
1753069800000|2025-07-21 03:50:00|2831.8|2831|2831.8|2831|2831.8|2831|2831.6|2830.8|0
1753070100000|2025-07-21 03:55:00|2831.6|2830.8|2832.3|2831.5|2832.3|2831.5|2831.6|2830.8|5
1753070400000|2025-07-21 04:00:00|2832.6|2831.8|2832.8|2832|2833.1|2832.3|2832.1|2831.3|9
1753070700000|2025-07-21 04:05:00|2833.1|2832.3|2833.1|2832.3|2833.1|2832.3|2832.8|2832|1
1753071000000|2025-07-21 04:10:00|2832.8|2832|2833.3|2832.5|2833.3|2832.5|2832.8|2832|2
1753071300000|2025-07-21 04:15:00|2833.6|2832.8|2834.1|2833.3|2834.1|2833.3|2833.3|2832.5|21
1753071600000|2025-07-21 04:20:00|2834.3|2833.5|2834.3|2833.5|2834.3|2833.5|2834.1|2833.3|2
1753072200000|2025-07-21 04:30:00|2834.1|2833.3|2834.3|2833.5|2834.6|2833.8|2834.1|2833.3|19
1753072500000|2025-07-21 04:35:00|2834.6|2833.8|2834.3|2833.5|2834.8|2834|2834.3|2833.5|10
1753072800000|2025-07-21 04:40:00|2834.6|2833.8|2834.3|2833.5|2834.6|2833.8|2834.3|2833.5|0
1753073100000|2025-07-21 04:45:00|2834.6|2833.8|2834.3|2833.5|2834.6|2833.8|2834.3|2833.5|0
1753073400000|2025-07-21 04:50:00|2834.6|2833.8|2834.3|2833.5|2834.6|2833.8|2834.3|2833.5|2
1753073700000|2025-07-21 04:55:00|2834.6|2833.8|2834.1|2833.3|2834.6|2833.8|2833.8|2833|1
1753074000000|2025-07-21 05:00:00|2834.6|2833.8|2835.1|2834.3|2835.6|2834.8|2834.3|2833.5|26
1753074300000|2025-07-21 05:05:00|2834.6|2833.8|2834.1|2833.3|2834.8|2834|2834.1|2833.3|3
1753074600000|2025-07-21 05:10:00|2833.6|2832.8|2833.6|2832.8|2833.6|2832.8|2833.3|2832.5|7
1753074900000|2025-07-21 05:15:00|2833.8|2833|2833.6|2832.8|2834.1|2833.3|2833.6|2832.8|5
1753075200000|2025-07-21 05:20:00|2833.3|2832.5|2832.6|2831.8|2833.6|2832.8|2832.6|2831.8|5
1753075500000|2025-07-21 05:25:00|2832.8|2832|2833.1|2832.3|2833.6|2832.8|2832.6|2831.8|31
1753075800000|2025-07-21 05:30:00|2833.3|2832.5|2832.6|2831.8|2833.6|2832.8|2832.3|2831.5|34
1753076100000|2025-07-21 05:35:00|2832.3|2831.5|2832.3|2831.5|2832.6|2831.8|2832.3|2831.5|8
1753076400000|2025-07-21 05:40:00|2832.1|2831.3|2831.1|2830.3|2832.3|2831.5|2831.1|2830.3|46
1753076700000|2025-07-21 05:45:00|2831.6|2830.8|2831.1|2830.3|2831.6|2830.8|2831.1|2830.3|29
1753077000000|2025-07-21 05:50:00|2831.3|2830.5|2830.6|2829.8|2831.3|2830.5|2830.6|2829.8|28
1753077300000|2025-07-21 05:55:00|2831.1|2830.3|2831.1|2830.3|2831.1|2830.3|2831.1|2830.3|20
1753077600000|2025-07-21 06:00:00|2830.8|2830|2832.1|2831.3|2832.1|2831.3|2830.6|2829.8|22
1753077900000|2025-07-21 06:05:00|2832.3|2831.5|2832.1|2831.3|2832.8|2832|2832.1|2831.3|15
1753078200000|2025-07-21 06:10:00|2831.8|2831|2831.1|2830.3|2832.1|2831.3|2831.1|2830.3|18
1753078500000|2025-07-21 06:15:00|2831.6|2830.8|2831.6|2830.8|2831.6|2830.8|2831.1|2830.3|30
1753078800000|2025-07-21 06:20:00|2832.1|2831.3|2832.1|2831.3|2832.6|2831.8|2831.8|2831|21
1753079100000|2025-07-21 06:25:00|2831.6|2830.8|2830.8|2830|2832.6|2831.8|2830.6|2829.8|196
1753079400000|2025-07-21 06:30:00|2831.1|2830.3|2831.6|2830.8|2831.6|2830.8|2830.1|2829.3|83
1753079700000|2025-07-21 06:35:00|2831.3|2830.5|2832.7|2830.7|2832.9|2830.9|2831.1|2830.3|37
1753080000000|2025-07-21 06:40:00|2832.5|2830.5|2833.4|2831.4|2834.2|2832.2|2832.5|2830.5|0
1753080300000|2025-07-21 06:45:00|2833.3|2831.3|2833.8|2831.8|2834.1|2832.1|2833.2|2831.2|22
1753080600000|2025-07-21 06:50:00|2833.6|2831.6|2834.2|2832.2|2834.3|2832.3|2833.3|2831.3|0
1753080900000|2025-07-21 06:55:00|2834.3|2832.3|2834.3|2832.3|2834.4|2832.4|2834|2832|0
1753081200000|2025-07-21 07:00:00|2834.4|2832.4|2835.9|2833.9|2836.1|2834.1|2834.4|2832.4|0
1753081500000|2025-07-21 07:05:00|2836|2834|2836.5|2834.5|2837|2835|2835.9|2833.9|0
1753081800000|2025-07-21 07:10:00|2836.2|2834.2|2836.5|2834.5|2836.7|2834.7|2835.5|2833.5|0
1753082100000|2025-07-21 07:15:00|2836.4|2834.4|2836.4|2834.4|2836.8|2834.8|2836|2834|0
1753082400000|2025-07-21 07:20:00|2836.3|2834.3|2835.4|2833.4|2836.9|2834.9|2835.4|2833.4|0
1753082700000|2025-07-21 07:25:00|2835.5|2833.5|2836|2834|2836|2834|2835.3|2833.3|0
1753083000000|2025-07-21 07:30:00|2836.3|2834.3|2835.2|2833.2|2836.3|2834.3|2835.2|2833.2|0
1753083300000|2025-07-21 07:35:00|2835.3|2833.3|2836.3|2834.3|2836.3|2834.3|2835.2|2833.2|0
1753083600000|2025-07-21 07:40:00|2836.1|2834.1|2833.8|2831.8|2836.1|2834.1|2833.7|2831.7|0
1753083900000|2025-07-21 07:45:00|2833.9|2831.9|2833.6|2831.6|2834.2|2832.2|2833.4|2831.4|0
1753084200000|2025-07-21 07:50:00|2833.4|2831.4|2833.9|2831.9|2834|2832|2833.4|2831.4|0
1753084500000|2025-07-21 07:55:00|2834.2|2832.2|2834.1|2832.1|2834.4|2832.4|2833.7|2831.7|0
1753084800000|2025-07-21 08:00:00|2834.2|2832.2|2833.8|2832.6|2834.8|2833.6|2832|2830.8|101
1753085100000|2025-07-21 08:05:00|2833.3|2832.1|2833.8|2832.6|2834.3|2833.1|2833|2831.8|24
1753085400000|2025-07-21 08:10:00|2833.3|2832.1|2833.3|2832.1|2833.5|2832.3|2833.3|2832.1|3
1753085700000|2025-07-21 08:15:00|2832.8|2831.6|2832.8|2831.6|2832.8|2831.6|2832.3|2831.1|5
1753086000000|2025-07-21 08:20:00|2833|2831.8|2832.3|2831.1|2833.3|2832.1|2832.3|2831.1|37
1753086300000|2025-07-21 08:25:00|2832.5|2831.3|2831.8|2830.6|2832.8|2831.6|2831.5|2830.3|38
1753086600000|2025-07-21 08:30:00|2831.3|2830.1|2830.8|2829.6|2831.8|2830.6|2830.8|2829.6|10
1753086900000|2025-07-21 08:35:00|2830.3|2829.1|2830.3|2829.1|2831.3|2830.1|2830.3|2829.1|14
1753087200000|2025-07-21 08:40:00|2829.8|2828.6|2830.3|2829.1|2830.3|2829.1|2829.8|2828.6|34
1753087500000|2025-07-21 08:45:00|2830.8|2829.6|2830.5|2829.3|2830.8|2829.6|2830.3|2829.1|8
1753087800000|2025-07-21 08:50:00|2830.3|2829.1|2831|2829.8|2831.3|2830.1|2830.3|2829.1|16
1753088100000|2025-07-21 08:55:00|2831.3|2830.1|2831.3|2830.1|2831.8|2830.6|2831|2829.8|8
1753088400000|2025-07-21 09:00:00|2831.5|2830.3|2832.3|2831.1|2832.3|2831.1|2831.3|2830.1|1
1753088700000|2025-07-21 09:05:00|2831.8|2830.6|2831.8|2830.6|2832.3|2831.1|2831.5|2830.3|6
1753089000000|2025-07-21 09:10:00|2831.3|2830.1|2830.8|2829.6|2831.3|2830.1|2830.8|2829.6|14
1753089300000|2025-07-21 09:15:00|2831.3|2830.1|2831.3|2830.1|2831.3|2830.1|2831|2829.8|1
1753089600000|2025-07-21 09:20:00|2831|2829.8|2831.3|2830.1|2831.3|2830.1|2830.8|2829.6|1
1753089900000|2025-07-21 09:25:00|2830.8|2829.6|2830.8|2829.6|2831|2829.8|2830.8|2829.6|12
1753090200000|2025-07-21 09:30:00|2830.3|2829.1|2830.3|2829.1|2830.3|2829.1|2830|2828.8|31
1753090500000|2025-07-21 09:35:00|2829.8|2828.6|2829.8|2828.6|2829.8|2828.6|2829.8|2828.6|9
1753090800000|2025-07-21 09:40:00|2830.3|2829.1|2829.8|2828.6|2830.3|2829.1|2829.8|2828.6|86
1753091100000|2025-07-21 09:45:00|2830.3|2829.1|2830.3|2829.1|2830.3|2829.1|2830.3|2829.1|47
1753091400000|2025-07-21 09:50:00|2829.3|2828.1|2829.3|2828.1|2829.3|2828.1|2829.3|2828.1|101
1753091700000|2025-07-21 09:55:00|2829|2827.8|2829.3|2828.1|2829.3|2828.1|2829|2827.8|13
1753092000000|2025-07-21 10:00:00|2829|2827.8|2828.8|2827.6|2829.3|2828.1|2828.8|2827.6|22
1753092300000|2025-07-21 10:05:00|2829|2827.8|2828.8|2827.6|2829|2827.8|2828.3|2827.1|9
1753092600000|2025-07-21 10:10:00|2829.3|2828.1|2829.3|2828.1|2829.8|2828.6|2828.8|2827.6|56
1753092900000|2025-07-21 10:15:00|2829.8|2828.6|2829.3|2828.1|2829.8|2828.6|2829.3|2828.1|17
1753093200000|2025-07-21 10:20:00|2829.5|2828.3|2829.3|2828.1|2829.8|2828.6|2829.3|2828.1|7
1753093500000|2025-07-21 10:25:00|2829.5|2828.3|2829|2827.8|2829.5|2828.3|2828.8|2827.6|14
1753093800000|2025-07-21 10:30:00|2828.8|2827.6|2829.3|2828.1|2829.3|2828.1|2828.8|2827.6|6
1753094100000|2025-07-21 10:35:00|2829|2827.8|2829.8|2828.6|2829.8|2828.6|2828.8|2827.6|50
1753094400000|2025-07-21 10:40:00|2829.5|2828.3|2829.8|2828.6|2829.8|2828.6|2829.3|2828.1|13
1753094700000|2025-07-21 10:45:00|2829.3|2828.1|2829.8|2828.6|2829.8|2828.6|2829.3|2828.1|2
1753095000000|2025-07-21 10:50:00|2829.5|2828.3|2828.8|2827.6|2829.8|2828.6|2828.3|2827.1|11
1753095300000|2025-07-21 10:55:00|2829|2827.8|2828.8|2827.6|2829.3|2828.1|2828.5|2827.3|23
1753095600000|2025-07-21 11:00:00|2828.3|2827.1|2827.8|2826.6|2828.3|2827.1|2827.8|2826.6|26
1753095900000|2025-07-21 11:05:00|2828.3|2827.1|2828.8|2827.6|2828.8|2827.6|2828.3|2827.1|75
1753096200000|2025-07-21 11:10:00|2829.3|2828.1|2828.8|2827.6|2829.3|2828.1|2828.8|2827.6|9
1753096500000|2025-07-21 11:15:00|2829|2827.8|2828.8|2827.6|2829|2827.8|2828.3|2827.1|21
1753096800000|2025-07-21 11:20:00|||||||||2
1753097100000|2025-07-21 11:25:00|2828.5|2827.3|2829.3|2828.1|2829.3|2828.1|2828.5|2827.3|45
1753097400000|2025-07-21 11:30:00|2829.8|2828.6|2829.3|2828.1|2829.8|2828.6|2829.3|2828.1|14
1753097700000|2025-07-21 11:35:00|2829|2827.8|2829.3|2828.1|2829.3|2828.1|2828.8|2827.6|11
1753098000000|2025-07-21 11:40:00|2829.8|2828.6|2829.8|2828.6|2829.8|2828.6|2829.8|2828.6|1
1753098300000|2025-07-21 11:45:00|2829.5|2828.3|2829.3|2828.1|2829.8|2828.6|2829.3|2828.1|21
1753098900000|2025-07-21 11:55:00|2829.8|2828.6|2829.3|2828.1|2829.8|2828.6|2829.3|2828.1|9
1753099200000|2025-07-21 12:00:00|2829|2827.8|2828.8|2827.6|2829|2827.8|2828.3|2827.1|6
1753099500000|2025-07-21 12:05:00|2828.5|2827.3|2827.8|2826.6|2828.8|2827.6|2827.5|2826.3|29
1753099800000|2025-07-21 12:10:00|2827.5|2826.3|2827.8|2826.6|2827.8|2826.6|2827.3|2826.1|2
1753100100000|2025-07-21 12:15:00|2827.3|2826.1|2827.3|2826.1|2827.3|2826.1|2827.3|2826.1|8
1753100400000|2025-07-21 12:20:00|2827.5|2826.3|2827.8|2826.6|2828.3|2827.1|2827.5|2826.3|10
1753100700000|2025-07-21 12:25:00|2827.5|2826.3|2828.8|2827.6|2828.8|2827.6|2827.3|2826.1|34
1753101000000|2025-07-21 12:30:00|2828.5|2827.3|2828.3|2827.1|2828.8|2827.6|2828.3|2827.1|24
1753101300000|2025-07-21 12:35:00|2828|2826.8|2828.3|2827.1|2828.3|2827.1|2828|2826.8|2
1753101600000|2025-07-21 12:40:00|2828.5|2827.3|2828.8|2827.6|2828.8|2827.6|2827.8|2826.6|10
1753101900000|2025-07-21 12:45:00|2829|2827.8|2829.3|2828.1|2829.5|2828.3|2828.8|2827.6|18
1753102200000|2025-07-21 12:50:00|2829|2827.8|2828.3|2827.1|2829.3|2828.1|2828.3|2827.1|67
1753102500000|2025-07-21 12:55:00|2828|2826.8|2827.3|2826.1|2828|2826.8|2827.3|2826.1|16
1753102800000|2025-07-21 13:00:00|2827.5|2826.3|2826.3|2825.1|2827.8|2826.6|2825.5|2824.3|35
1753103100000|2025-07-21 13:05:00|2825.8|2824.6|2826.3|2825.1|2826.8|2825.6|2825.8|2824.6|25
1753103400000|2025-07-21 13:10:00|2826|2824.8|2826.5|2825.3|2826.8|2825.6|2825.8|2824.6|30
1753103700000|2025-07-21 13:15:00|2826.8|2825.6|2827.3|2826.1|2827.3|2826.1|2826.5|2825.3|19
1753104000000|2025-07-21 13:20:00|2827.8|2826.6|2828.3|2827.1|2828.8|2827.6|2827.5|2826.3|71
1753104300000|2025-07-21 13:25:00|2828.5|2827.3|2829.3|2828.1|2829.8|2828.6|2828.5|2827.3|35
1753104600000|2025-07-21 13:30:00|2829.8|2828.6|2830.8|2829.6|2830.8|2829.6|2829.3|2828.1|125
1753104900000|2025-07-21 13:35:00|2830.5|2829.3|2830.8|2829.6|2831.3|2830.1|2830.3|2829.1|50
1753105200000|2025-07-21 13:40:00|2830.5|2829.3|2829.8|2828.6|2830.8|2829.6|2829.8|2828.6|27
1753105500000|2025-07-21 13:45:00|2830.3|2829.1|2833.8|2832.6|2834|2832.8|2830.3|2829.1|113
1753105800000|2025-07-21 13:50:00|2833.3|2832.1|2833.8|2832.6|2833.8|2832.6|2833.3|2832.1|57
1753106100000|2025-07-21 13:55:00|2834.3|2833.1|2835.3|2834.1|2835.3|2834.1|2834|2832.8|107
1753106400000|2025-07-21 14:00:00|2835.8|2834.6|2835.8|2834.6|2836.3|2835.1|2834.8|2833.6|113
1753106700000|2025-07-21 14:05:00|2835.3|2834.1|2835.8|2834.6|2836.3|2835.1|2835.3|2834.1|56
1753107000000|2025-07-21 14:10:00|2835.5|2834.3|2835.8|2834.6|2836.8|2835.6|2835.3|2834.1|63
1753107300000|2025-07-21 14:15:00|2836.3|2835.1|2836.8|2835.6|2836.8|2835.6|2835.8|2834.6|67
1753107600000|2025-07-21 14:20:00|2837.3|2836.1|2838.8|2837.6|2838.8|2837.6|2837.3|2836.1|68
1753107900000|2025-07-21 14:25:00|2838.3|2837.1|2840.3|2839.1|2840.3|2839.1|2837.8|2836.6|77
1753108200000|2025-07-21 14:30:00|2840.5|2839.3|2840.8|2839.6|2841.8|2840.6|2840.3|2839.1|55
1753108500000|2025-07-21 14:35:00|2841|2839.8|2840.3|2839.1|2841.8|2840.6|2839.8|2838.6|89
1753108800000|2025-07-21 14:40:00|2840|2838.8|2841.8|2840.6|2841.8|2840.6|2840|2838.8|56
1753109100000|2025-07-21 14:45:00|2841.5|2840.3|2842.3|2841.1|2842.3|2841.1|2841.3|2840.1|81
1753109400000|2025-07-21 14:50:00|2841.8|2840.6|2842.3|2841.1|2842.8|2841.6|2841.8|2840.6|98
1753109700000|2025-07-21 14:55:00|2842.8|2841.6|2843.3|2842.1|2843.3|2842.1|2842.3|2841.1|50
1753110000000|2025-07-21 15:00:00|2843.8|2842.6|2843.3|2842.1|2844.3|2843.1|2843.3|2842.1|76
1753110300000|2025-07-21 15:05:00|2843.5|2842.3|2841.8|2840.6|2843.8|2842.6|2841.3|2840.1|122
1753110600000|2025-07-21 15:10:00|2841.3|2840.1|2841.8|2840.6|2841.8|2840.6|2840.8|2839.6|27
1753110900000|2025-07-21 15:15:00|2842.3|2841.1|2841.8|2840.6|2842.3|2841.1|2841.3|2840.1|95
1753111200000|2025-07-21 15:20:00|2842|2840.8|2843.3|2842.1|2843.3|2842.1|2841.8|2840.6|32
1753111500000|2025-07-21 15:25:00|2843.5|2842.3|2843.3|2842.1|2843.5|2842.3|2843.3|2842.1|113
1753111800000|2025-07-21 15:30:00|2843.5|2842.3|2843.3|2842.1|2844.3|2843.1|2843.3|2842.1|66
1753112100000|2025-07-21 15:35:00|2843|2841.8|2842.3|2841.1|2843.3|2842.1|2841.3|2840.1|163
1753112400000|2025-07-21 15:40:00|2842.8|2841.6|2842.3|2841.1|2842.8|2841.6|2842.3|2841.1|38
1753112700000|2025-07-21 15:45:00|2842.8|2841.6|2842|2840.8|2842.8|2841.6|2842|2840.8|73
1753113000000|2025-07-21 15:50:00|2842.3|2841.1|2842.3|2841.1|2842.8|2841.6|2841.8|2840.6|40
1753113300000|2025-07-21 15:55:00|2841.8|2840.6|2840.8|2839.6|2842.3|2841.1|2840.8|2839.6|53
1753113600000|2025-07-21 16:00:00|2840.5|2839.3|2840.8|2839.6|2841.3|2840.1|2840.5|2839.3|12
1753113900000|2025-07-21 16:05:00|2840.3|2839.1|2840.8|2839.6|2840.8|2839.6|2839.8|2838.6|63
1753114200000|2025-07-21 16:10:00|2840.3|2839.1|2840.5|2839.3|2840.8|2839.6|2839.3|2838.1|68
1753114500000|2025-07-21 16:15:00|2840.8|2839.6|2840.8|2839.6|2841.3|2840.1|2840.3|2839.1|14
1753114800000|2025-07-21 16:20:00|2841|2839.8|2840.3|2839.1|2841.3|2840.1|2840.3|2839.1|36
1753115100000|2025-07-21 16:25:00|2840.5|2839.3|2840.3|2839.1|2840.8|2839.6|2840.3|2839.1|12
1753115400000|2025-07-21 16:30:00|2840.8|2839.6|2840.3|2839.1|2841.5|2840.3|2840.3|2839.1|27
1753115700000|2025-07-21 16:35:00|2840.8|2839.6|2840.3|2839.1|2840.8|2839.6|2840.3|2839.1|31
1753116000000|2025-07-21 16:40:00|2839.8|2838.6|2839.3|2838.1|2839.8|2838.6|2839.3|2838.1|38
1753116300000|2025-07-21 16:45:00|2838.8|2837.6|2839.3|2838.1|2839.8|2838.6|2838.8|2837.6|3
1753116600000|2025-07-21 16:50:00|2839.8|2838.6|2840|2838.8|2840.3|2839.1|2839.3|2838.1|11
1753116900000|2025-07-21 16:55:00|2840.3|2839.1|2840.3|2839.1|2840.5|2839.3|2840.3|2839.1|8
1753117200000|2025-07-21 17:00:00|2839.8|2838.6|2840.8|2839.6|2841.3|2840.1|2839.8|2838.6|15
1753117500000|2025-07-21 17:05:00|2840.5|2839.3|2840.8|2839.6|2841.3|2840.1|2840.3|2839.1|12
1753117800000|2025-07-21 17:10:00|2841.3|2840.1|2840.8|2839.6|2841.3|2840.1|2840.8|2839.6|4
1753118100000|2025-07-21 17:15:00|2841|2839.8|2840.8|2839.6|2841|2839.8|2840.8|2839.6|3
1753118400000|2025-07-21 17:20:00|2840.3|2839.1|2840.5|2839.3|2840.8|2839.6|2840.3|2839.1|20
1753118700000|2025-07-21 17:25:00|2840.8|2839.6|2840.3|2839.1|2840.8|2839.6|2840.3|2839.1|3
1753119000000|2025-07-21 17:30:00|2840.8|2839.6|2840.3|2839.1|2840.8|2839.6|2840.3|2839.1|6
1753119300000|2025-07-21 17:35:00|2839.8|2838.6|2839.8|2838.6|2839.8|2838.6|2839.5|2838.3|18
1753119600000|2025-07-21 17:40:00|2839.5|2838.3|2838.8|2837.6|2839.8|2838.6|2838.8|2837.6|32
1753119900000|2025-07-21 17:45:00|2838.3|2837.1|2838.8|2837.6|2838.8|2837.6|2838.3|2837.1|7
1753120200000|2025-07-21 17:50:00|2838.5|2837.3|2838.8|2837.6|2839|2837.8|2838.3|2837.1|17
1753120500000|2025-07-21 17:55:00|2839.3|2838.1|2839.3|2838.1|2839.3|2838.1|2839.3|2838.1|2
1753120800000|2025-07-21 18:00:00|2839.5|2838.3|2840.3|2839.1|2840.3|2839.1|2839.5|2838.3|25
1753121100000|2025-07-21 18:05:00|2840|2838.8|2839.8|2838.6|2840.3|2839.1|2839.8|2838.6|10
1753121400000|2025-07-21 18:10:00|2840|2838.8|2839.8|2838.6|2840.3|2839.1|2839.8|2838.6|13
1753121700000|2025-07-21 18:15:00|2840|2838.8|2840.3|2839.1|2840.3|2839.1|2839.8|2838.6|15
1753122000000|2025-07-21 18:20:00|2840|2838.8|2840.3|2839.1|2840.8|2839.6|2839.8|2838.6|8
1753122300000|2025-07-21 18:25:00|2840.8|2839.6|2840.3|2839.1|2840.8|2839.6|2840.3|2839.1|16
1753122600000|2025-07-21 18:30:00|2839.8|2838.6|2839.8|2838.6|2839.8|2838.6|2839.3|2838.1|39
1753122900000|2025-07-21 18:35:00|2839.5|2838.3|2839.8|2838.6|2839.8|2838.6|2839.3|2838.1|3
1753123200000|2025-07-21 18:40:00|2839.5|2838.3|2839.8|2838.6|2839.8|2838.6|2839.3|2838.1|8
1753123500000|2025-07-21 18:45:00|2839.3|2838.1|2838.3|2837.1|2839.8|2838.6|2837.8|2836.6|36
1753123800000|2025-07-21 18:50:00|2838|2836.8|2838.3|2837.1|2838.3|2837.1|2837.8|2836.6|35
1753124100000|2025-07-21 18:55:00|2837.8|2836.6|2837.8|2836.6|2838.3|2837.1|2837.5|2836.3|6
1753124400000|2025-07-21 19:00:00|2837.5|2836.3|2838.3|2837.1|2838.3|2837.1|2837.3|2836.1|35
1753124700000|2025-07-21 19:05:00|2838|2836.8|2837.3|2836.1|2838.8|2837.6|2837.3|2836.1|52
1753125000000|2025-07-21 19:10:00|2837.5|2836.3|2836.3|2835.1|2837.8|2836.6|2835.8|2834.6|79
1753125300000|2025-07-21 19:15:00|2836|2834.8|2836.3|2835.1|2836.3|2835.1|2835.8|2834.6|15
1753125600000|2025-07-21 19:20:00|2836.5|2835.3|2836.8|2835.6|2836.8|2835.6|2836.3|2835.1|19
1753125900000|2025-07-21 19:25:00|2836.5|2835.3|2835.8|2834.6|2836.8|2835.6|2835.8|2834.6|13
1753126200000|2025-07-21 19:30:00|2836.3|2835.1|2834.8|2833.6|2836.3|2835.1|2834.8|2833.6|26
1753126500000|2025-07-21 19:35:00|2835|2833.8|2834.8|2833.6|2835.3|2834.1|2834.3|2833.1|31
1753126800000|2025-07-21 19:40:00|2835|2833.8|2833.8|2832.6|2835.3|2834.1|2833.8|2832.6|25
1753127100000|2025-07-21 19:45:00|2834|2832.8|2833.8|2832.6|2834.3|2833.1|2833.3|2832.1|15
1753127400000|2025-07-21 19:50:00|2833.5|2832.3|2833.8|2832.6|2834.3|2833.1|2833.3|2832.1|64
1753127700000|2025-07-21 19:55:00|2833.3|2832.1|2833.8|2832.6|2833.8|2832.6|2832.8|2831.6|29
1753128000000|2025-07-21 20:00:00|2833.5|2832.3|2834.3|2833.1|2834.3|2833.1|2833.3|2832.1|22
1753128300000|2025-07-21 20:05:00|2834.8|2833.6|2834.8|2833.6|2834.8|2833.6|2834.3|2833.1|5
1753128600000|2025-07-21 20:10:00|2835|2833.8|2835.3|2834.1|2835.3|2834.1|2835|2833.8|1
1753128900000|2025-07-21 20:15:00|2835|2833.8|2834.8|2833.6|2835.3|2834.1|2834.8|2833.6|5
1753129200000|2025-07-21 20:20:00|2835|2833.8|2835.3|2834.1|2835.3|2834.1|2834.8|2833.6|5
1753129500000|2025-07-21 20:25:00|2835|2833.8|2834.8|2833.6|2835|2833.8|2834.8|2833.6|10
1753129800000|2025-07-21 20:30:00|2835|2833.8|2834.8|2833.6|2835.3|2834.1|2834.8|2833.6|1
1753130100000|2025-07-21 20:35:00|2835.3|2834.1|2835.3|2834.1|2835.3|2834.1|2835.3|2834.1|14
1753131000000|2025-07-21 20:50:00|2834.8|2833.6|2836.5|2834.5|2836.7|2835.3|2834.8|2833.6|31
1753131300000|2025-07-21 20:55:00|2836.4|2834.4|2836.1|2834.1|2836.4|2834.4|2834.7|2832.7|0
1753131600000|2025-07-21 21:00:00|2836.2|2834.2|2836.1|2834.1|2836.2|2834.2|2836.1|2834.1|0
1753131900000|2025-07-21 21:05:00|2836.2|2834.2|2836.3|2834.3|2836.4|2834.4|2836.2|2834.2|0
1753132200000|2025-07-21 21:10:00|2836.4|2834.4|2836.3|2834.3|2836.4|2834.4|2836.3|2834.3|0
1753132800000|2025-07-21 21:20:00|2836.2|2834.2|2836.2|2834.2|2836.2|2834.2|2836.2|2834.2|0
1753133400000|2025-07-21 21:30:00|2836.1|2834.1|2836.1|2834.1|2836.1|2834.1|2836.1|2834.1|0
1753133700000|2025-07-21 21:35:00|2836.2|2834.2|2836.2|2834.2|2836.2|2834.2|2836.1|2834.1|0
1753134000000|2025-07-21 21:40:00|2836.1|2834.1|2836.2|2834.2|2836.2|2834.2|2836.1|2834.1|0
1753134600000|2025-07-21 21:50:00|2836.1|2834.1|2836.2|2834.2|2836.2|2834.2|2836.1|2834.1|0
1753134900000|2025-07-21 21:55:00|2836.1|2834.1|2836.2|2834.2|2836.4|2834.4|2836.1|2834.1|0
1753135200000|2025-07-21 22:00:00|2836.1|2834.1|2836.2|2834.2|2837.3|2835.3|2835.6|2833.6|0
1753135500000|2025-07-21 22:05:00|2836.1|2834.1|2836|2834|2836.2|2834.2|2835.8|2833.8|0
1753135800000|2025-07-21 22:10:00|2835.9|2833.9|2835.7|2833.7|2836|2834|2835.7|2833.7|0
1753136100000|2025-07-21 22:15:00|2835.6|2833.6|2835.7|2833.7|2835.7|2833.7|2835.4|2833.4|0
1753136400000|2025-07-21 22:20:00|2835.8|2833.8|2836.3|2834.3|2836.3|2834.3|2835.7|2833.7|0
1753136700000|2025-07-21 22:25:00|2836.2|2834.2|2836.3|2834.3|2836.3|2834.3|2836|2834|0
1753137000000|2025-07-21 22:30:00|2836.2|2834.2|2836.3|2834.3|2836.3|2834.3|2836|2834|0
1753137300000|2025-07-21 22:35:00|2836.1|2834.1|2835.7|2833.7|2836.1|2834.1|2835.4|2833.4|0
1753137600000|2025-07-21 22:40:00|2835.6|2833.6|2836|2834|2836.1|2834.1|2835.6|2833.6|0
1753137900000|2025-07-21 22:45:00|2835.8|2833.8|2836|2834|2836|2834|2835.7|2833.7|0
1753138200000|2025-07-21 22:50:00|2836.1|2834.1|2836|2834|2836.1|2834.1|2835.7|2833.7|0
1753138500000|2025-07-21 22:55:00|2835.8|2833.8|2835.7|2833.7|2835.8|2833.8|2835.6|2833.6|0
1753138800000|2025-07-21 23:00:00|2835.9|2833.9|2835.7|2833.7|2836|2834|2835.7|2833.7|0
1753139400000|2025-07-21 23:10:00|2836|2834|2835.7|2833.7|2836|2834|2835.6|2833.6|0
1753139700000|2025-07-21 23:15:00|2835.8|2833.8|2835.5|2833.5|2835.8|2833.8|2835.4|2833.4|0
1753140000000|2025-07-21 23:20:00|2835.4|2833.4|2835.1|2833.1|2835.4|2833.4|2834.8|2832.8|0
1753140300000|2025-07-21 23:25:00|2835|2833|2835.3|2833.3|2835.3|2833.3|2835|2833|0
1753140600000|2025-07-21 23:30:00|2835.1|2833.1|2834.4|2832.4|2835.3|2833.3|2834.4|2832.4|0
1753140900000|2025-07-21 23:35:00|2834.2|2832.2|2834.8|2832.8|2834.9|2832.9|2834|2832|0
1753141200000|2025-07-21 23:40:00|2834.9|2832.9|2833.9|2831.9|2835|2833|2833.7|2831.7|0
1753141500000|2025-07-21 23:45:00|2834|2832|2834.2|2833|2835.5|2834.3|2832.7|2831.5|703
1753141800000|2025-07-21 23:50:00|2834.5|2833.3|2834|2832.8|2835|2833.8|2833|2831.8|151
1753142100000|2025-07-21 23:55:00|2833.5|2832.3|2837|2835.8|2838.2|2837|2833.5|2832.3|502
1753142400000|2025-07-22 00:00:00|2836.8|2836|2844.8|2844|2844.8|2844|2836.8|2836|1505
1753142700000|2025-07-22 00:05:00|2845.3|2844.5|2858.3|2857.5|2858.8|2858|2844.8|2844|1595
1753143000000|2025-07-22 00:10:00|2857.8|2857|2860.8|2860|2861|2860.2|2856.3|2855.5|1216
1753143300000|2025-07-22 00:15:00|2861|2860.2|2858.8|2858|2864.3|2863.5|2856.8|2856|1126
1753143600000|2025-07-22 00:20:00|2859.3|2858.5|2855.3|2854.5|2860.3|2859.5|2853.8|2853|656
1753143900000|2025-07-22 00:25:00|2855.5|2854.7|2851.3|2850.5|2856.3|2855.5|2850.3|2849.5|769
1753144200000|2025-07-22 00:30:00|2851.8|2851|2851.8|2851|2853.8|2853|2850.8|2850|516
1753144500000|2025-07-22 00:35:00|2851.3|2850.5|2844.8|2844|2852.5|2851.7|2843.8|2843|1091
1753144800000|2025-07-22 00:40:00|2845.3|2844.5|2845|2844.2|2846.3|2845.5|2843|2842.2|522
1753145100000|2025-07-22 00:45:00|2844.8|2844|2842.3|2841.5|2847.8|2847|2842.3|2841.5|411
1753145400000|2025-07-22 00:50:00|2842|2841.2|2840.5|2839.7|2842.8|2842|2839.8|2839|365
1753145700000|2025-07-22 00:55:00|2840.8|2840|2839.3|2838.5|2840.8|2840|2838.3|2837.5|456
1753146000000|2025-07-22 01:00:00|2838.8|2838|2839.8|2839|2840|2839.2|2838.5|2837.7|320
1753146300000|2025-07-22 01:05:00|2839.5|2838.7|2841.5|2840.7|2841.8|2841|2839.5|2838.7|342
1753146600000|2025-07-22 01:10:00|2841.8|2841|2844.8|2844|2845.3|2844.5|2841.3|2840.5|428
1753146900000|2025-07-22 01:15:00|2845|2844.2|2842.3|2841.5|2845|2844.2|2842.3|2841.5|306
1753147200000|2025-07-22 01:20:00|2842|2841.2|2841.8|2841|2843|2842.2|2841.8|2841|289
1753147500000|2025-07-22 01:25:00|2842.3|2841.5|2842.3|2841.5|2842.8|2842|2840.8|2840|288
1753147800000|2025-07-22 01:30:00|2842.8|2842|2840.3|2839.5|2842.8|2842|2840|2839.2|290
1753148100000|2025-07-22 01:35:00|2840.8|2840|2840.8|2840|2842.3|2841.5|2840.3|2839.5|299
1753148400000|2025-07-22 01:40:00|2841|2840.2|2841.3|2840.5|2841.8|2841|2839.3|2838.5|220
1753148700000|2025-07-22 01:45:00|2840.8|2840|2841.8|2841|2843.3|2842.5|2840.3|2839.5|268
1753149000000|2025-07-22 01:50:00|2841.3|2840.5|2841.3|2840.5|2841.8|2841|2839.8|2839|234
1753149300000|2025-07-22 01:55:00|2841.8|2841|2843.8|2843|2843.8|2843|2841.8|2841|234
1753149600000|2025-07-22 02:00:00|2844.3|2843.5|2841.3|2840.5|2844.3|2843.5|2841.3|2840.5|281
1753149900000|2025-07-22 02:05:00|2840.8|2840|2840.3|2839.5|2841.3|2840.5|2839.5|2838.7|171
1753150200000|2025-07-22 02:10:00|2840.8|2840|2837.8|2837|2840.8|2840|2837.5|2836.7|237
1753150500000|2025-07-22 02:15:00|2837.3|2836.5|2837.3|2836.5|2838.3|2837.5|2835.8|2835|410
1753150800000|2025-07-22 02:20:00|2837.5|2836.7|2838.3|2837.5|2838.3|2837.5|2837.5|2836.7|129
1753151100000|2025-07-22 02:25:00|2838.5|2837.7|2837.8|2837|2838.8|2838|2837.8|2837|199
1753151400000|2025-07-22 02:30:00|2838|2836.8|2837.5|2836.3|2838.5|2837.3|2837.5|2836.3|45
1753151700000|2025-07-22 02:35:00|2837|2835.8|2837|2835.8|2837|2835.8|2837|2835.8|64
1753152000000|2025-07-22 02:40:00|2836.5|2835.3|2834.5|2833.3|2836.5|2835.3|2834.5|2833.3|100
1753152300000|2025-07-22 02:45:00|2835|2833.8|2834|2832.8|2835|2833.8|2834|2832.8|104
1753152600000|2025-07-22 02:50:00|2833.7|2832.5|2834.5|2833.3|2834.5|2833.3|2833.7|2832.5|70
1753152900000|2025-07-22 02:55:00|||||||||46
1753153200000|2025-07-22 03:00:00|2835|2833.8|2835|2833.8|2835|2833.8|2834.5|2833.3|106
1753153500000|2025-07-22 03:05:00|2835.2|2834|2835.5|2834.3|2836|2834.8|2835|2833.8|101
1753153800000|2025-07-22 03:10:00|2835|2833.8|2834.5|2833.3|2835|2833.8|2834.5|2833.3|53
1753154100000|2025-07-22 03:15:00|2834.7|2833.5|2835|2833.8|2835|2833.8|2834.5|2833.3|66
1753154400000|2025-07-22 03:20:00|2834.7|2833.5|2835|2833.8|2835|2833.8|2834.7|2833.5|55
1753154700000|2025-07-22 03:25:00|2834.7|2833.5|2834.5|2833.3|2835|2833.8|2834.5|2833.3|132
1753155000000|2025-07-22 03:30:00|2834.3|2833.5|2834.3|2833.5|2836.8|2836|2834.3|2833.5|595
1753155300000|2025-07-22 03:35:00|2833.8|2833|2832.8|2832|2833.8|2833|2831.3|2830.5|495
1753155600000|2025-07-22 03:40:00|2832.3|2831.5|2831.3|2830.5|2832.8|2832|2830.8|2830|410
1753155900000|2025-07-22 03:45:00|2831.8|2831|2829.8|2829|2831.8|2831|2826.3|2825.5|637
1753156200000|2025-07-22 03:50:00|2829.3|2828.5|2830.8|2830|2832.3|2831.5|2828.8|2828|484
1753156500000|2025-07-22 03:55:00|2830.3|2829.5|2830.8|2830|2831.8|2831|2830.3|2829.5|189
1753156800000|2025-07-22 04:00:00|2830.3|2829.5|2828.8|2828|2831.8|2831|2828.3|2827.5|339
1753157100000|2025-07-22 04:05:00|2829.3|2828.5|2826.8|2826|2829.3|2828.5|2826.8|2826|377
1753157400000|2025-07-22 04:10:00|2826.5|2825.7|2822.3|2821.5|2826.8|2826|2821.8|2821|751
1753157700000|2025-07-22 04:15:00|2822.8|2822|2823.8|2823|2823.8|2823|2821.8|2821|676
1753158000000|2025-07-22 04:20:00|2824.3|2823.5|2823.5|2822.7|2824.8|2824|2823.3|2822.5|284
1753158300000|2025-07-22 04:25:00|2823.8|2823|2824.5|2823.7|2825.3|2824.5|2822.8|2822|328
1753158600000|2025-07-22 04:30:00|2824.3|2823.5|2826.3|2825.5|2826.5|2825.7|2824.3|2823.5|242
1753158900000|2025-07-22 04:35:00|2825.8|2825|2827.3|2826.5|2828.5|2827.7|2825.8|2825|255
1753159200000|2025-07-22 04:40:00|2827.8|2827|2827.3|2826.5|2828.3|2827.5|2826.8|2826|141
1753159500000|2025-07-22 04:45:00|2827.8|2827|2827.3|2826.5|2828.3|2827.5|2826.8|2826|230
1753159800000|2025-07-22 04:50:00|2826.8|2826|2827.8|2827|2828.3|2827.5|2826.8|2826|191
1753160100000|2025-07-22 04:55:00|2828.3|2827.5|2829.3|2828.5|2829.3|2828.5|2827.8|2827|167
1753160400000|2025-07-22 05:00:00|2829|2828.2|2829.8|2829|2830.3|2829.5|2828.8|2828|222
1753160700000|2025-07-22 05:05:00|2830|2829.2|2830.8|2830|2830.8|2830|2829.3|2828.5|107
1753161000000|2025-07-22 05:10:00|2831|2830.2|2830.8|2830|2831.8|2831|2830.8|2830|172
1753161300000|2025-07-22 05:15:00|2831.3|2830.5|2832|2831.2|2832.3|2831.5|2830.3|2829.5|187
1753161600000|2025-07-22 05:20:00|2832.3|2831.5|2833.3|2832.5|2833.3|2832.5|2832.3|2831.5|92
1753161900000|2025-07-22 05:25:00|2833|2832.2|2832.8|2832|2833.3|2832.5|2831.8|2831|198
1753162200000|2025-07-22 05:30:00|2833.3|2832.5|2833.8|2833|2833.8|2833|2832.3|2831.5|147
1753162500000|2025-07-22 05:35:00|2833.3|2832.5|2833.8|2833|2834.3|2833.5|2833.3|2832.5|183
1753162800000|2025-07-22 05:40:00|2834|2833.2|2834.8|2834|2835.3|2834.5|2834|2833.2|242
1753163100000|2025-07-22 05:45:00|2834.3|2833.5|2833.8|2833|2835|2834.2|2833.3|2832.5|248
1753163400000|2025-07-22 05:50:00|2834.3|2833.5|2834.3|2833.5|2834.8|2834|2833.8|2833|246
1753163700000|2025-07-22 05:55:00|2833.8|2833|2833.8|2833|2834.3|2833.5|2833.3|2832.5|124
1753164000000|2025-07-22 06:00:00|2834.3|2833.5|2831.8|2831|2834.3|2833.5|2831.8|2831|323
1753164300000|2025-07-22 06:05:00|2831.3|2830.5|2833.8|2833|2834.8|2834|2831.3|2830.5|291
1753164600000|2025-07-22 06:10:00|2834.3|2833.5|2834.8|2834|2834.8|2834|2833.8|2833|121
1753164900000|2025-07-22 06:15:00|2834.3|2833.5|2835.3|2834.5|2835.3|2834.5|2834.3|2833.5|149
1753165200000|2025-07-22 06:20:00|2835.8|2835|2835.3|2834.5|2835.8|2835|2835.3|2834.5|375
1753165500000|2025-07-22 06:25:00|2835.5|2834.7|2836.8|2836|2836.8|2836|2834.8|2834|1490
1753165800000|2025-07-22 06:30:00|2836.3|2835.5|2835.3|2834.5|2836.8|2836|2835|2834.2|1534
1753166100000|2025-07-22 06:35:00|2835.5|2834.7|2836.4|2834.4|2836.5|2835.5|2835.3|2833.9|529
1753166400000|2025-07-22 06:40:00|2836.5|2834.5|2836.7|2834.7|2836.9|2834.9|2835.9|2833.9|3
1753166700000|2025-07-22 06:45:00|2836.8|2834.8|2835.9|2833.9|2836.9|2834.9|2835.6|2833.6|299
1753167000000|2025-07-22 06:50:00|2836|2834|2836.1|2834.1|2836.9|2834.9|2835.9|2833.9|0
1753167300000|2025-07-22 06:55:00|2836.3|2834.3|2836.4|2834.4|2836.9|2834.9|2836.1|2834.1|0
1753167600000|2025-07-22 07:00:00|2836.2|2834.2|2839.4|2837.4|2839.5|2837.5|2836.2|2834.2|0
1753167900000|2025-07-22 07:05:00|2839.5|2837.5|2838.6|2836.6|2839.9|2837.9|2838.4|2836.4|0
1753168200000|2025-07-22 07:10:00|2838.5|2836.5|2839.8|2837.8|2840.6|2838.6|2838.2|2836.2|0
1753168500000|2025-07-22 07:15:00|2839.7|2837.7|2839.6|2837.6|2840.5|2838.5|2839.6|2837.6|0
1753168800000|2025-07-22 07:20:00|2839.7|2837.7|2840.1|2838.1|2840.2|2838.2|2839.6|2837.6|0
1753169100000|2025-07-22 07:25:00|2840.2|2838.2|2840.8|2838.8|2840.9|2838.9|2840.1|2838.1|0
1753169400000|2025-07-22 07:30:00|2840.7|2838.7|2839.7|2837.7|2840.9|2838.9|2839.3|2837.3|0
1753169700000|2025-07-22 07:35:00|2839.8|2837.8|2839.7|2837.7|2840.1|2838.1|2839.4|2837.4|0
1753170000000|2025-07-22 07:40:00|2839.9|2837.9|2839.7|2837.7|2840.1|2838.1|2839|2837|0
1753170300000|2025-07-22 07:45:00|2839.8|2837.8|2838.9|2836.9|2840|2838|2838.6|2836.6|0
1753170600000|2025-07-22 07:50:00|2838.8|2836.8|2837.1|2835.1|2839|2837|2836.9|2834.9|0
1753170900000|2025-07-22 07:55:00|2836.8|2834.8|2836|2834|2836.8|2834.8|2834.6|2832.6|0
1753171200000|2025-07-22 08:00:00|2835.9|2833.9|2836.5|2835.3|2836.5|2835.3|2833.2|2832|210
1753171500000|2025-07-22 08:05:00|2836|2834.8|2837|2835.8|2838|2836.8|2836|2834.8|76
1753171800000|2025-07-22 08:10:00|2837.5|2836.3|2838.5|2837.3|2838.7|2837.5|2837.5|2836.3|89
1753172100000|2025-07-22 08:15:00|2839|2837.8|2840.5|2839.3|2840.5|2839.3|2839|2837.8|143
1753172400000|2025-07-22 08:20:00|2840|2838.8|2840|2838.8|2840.5|2839.3|2839.5|2838.3|215
1753172700000|2025-07-22 08:25:00|2839.7|2838.5|2840.5|2839.3|2840.5|2839.3|2839.7|2838.5|71
1753173000000|2025-07-22 08:30:00|2840|2838.8|2840.5|2839.3|2840.5|2839.3|2839|2837.8|168
1753173300000|2025-07-22 08:35:00|2841|2839.8|2840|2838.8|2841|2839.8|2839.5|2838.3|66
1753173600000|2025-07-22 08:40:00|2839.5|2838.3|2840|2838.8|2840.5|2839.3|2839.5|2838.3|70
1753173900000|2025-07-22 08:45:00|2839.7|2838.5|2840|2838.8|2840.2|2839|2839.5|2838.3|56
1753174200000|2025-07-22 08:50:00|2839.5|2838.3|2839.5|2838.3|2840|2838.8|2839|2837.8|46
1753174500000|2025-07-22 08:55:00|2839|2837.8|2839.5|2838.3|2839.5|2838.3|2839|2837.8|85
1753174800000|2025-07-22 09:00:00|2839|2837.8|2838.5|2837.3|2839|2837.8|2838|2836.8|92
1753175100000|2025-07-22 09:05:00|2838|2836.8|2838|2836.8|2838.5|2837.3|2838|2836.8|62
1753175400000|2025-07-22 09:10:00|2838.2|2837|2838.5|2837.3|2838.5|2837.3|2838|2836.8|43
1753175700000|2025-07-22 09:15:00|2839|2837.8|2838.5|2837.3|2839|2837.8|2838.5|2837.3|27
1753176000000|2025-07-22 09:20:00|2839|2837.8|2838.2|2837|2839|2837.8|2838|2836.8|65
1753176300000|2025-07-22 09:25:00|2838.5|2837.3|2839|2837.8|2839.5|2838.3|2838.5|2837.3|49
1753176600000|2025-07-22 09:30:00|2839.5|2838.3|2839|2837.8|2839.5|2838.3|2838.5|2837.3|36
1753176900000|2025-07-22 09:35:00|2839.5|2838.3|2839|2837.8|2839.5|2838.3|2839|2837.8|48
1753177200000|2025-07-22 09:40:00|2839.5|2838.3|2838|2836.8|2839.5|2838.3|2837.5|2836.3|63
1753177500000|2025-07-22 09:45:00|2838.2|2837|2838|2836.8|2838.5|2837.3|2837.5|2836.3|89
1753177800000|2025-07-22 09:50:00|2837.5|2836.3|2837|2835.8|2837.5|2836.3|2837|2835.8|35
1753178100000|2025-07-22 09:55:00|2837.5|2836.3|2836.5|2835.3|2837.5|2836.3|2836.5|2835.3|45
1753178400000|2025-07-22 10:00:00|2837|2835.8|2836|2834.8|2837.5|2836.3|2836|2834.8|109
1753178700000|2025-07-22 10:05:00|2835.5|2834.3|2837|2835.8|2837.2|2836|2835.5|2834.3|52
1753179000000|2025-07-22 10:10:00|2836.7|2835.5|2837.5|2836.3|2837.5|2836.3|2836.5|2835.3|49
1753179300000|2025-07-22 10:15:00|2837.2|2836|2837.5|2836.3|2837.5|2836.3|2836.5|2835.3|81
1753179600000|2025-07-22 10:20:00|2837|2835.8|2837.5|2836.3|2837.5|2836.3|2837|2835.8|23
1753179900000|2025-07-22 10:25:00|2837|2835.8|2837|2835.8|2837.5|2836.3|2837|2835.8|45
1753180200000|2025-07-22 10:30:00|2837.5|2836.3|2837.2|2836|2837.5|2836.3|2837|2835.8|34
1753180500000|2025-07-22 10:35:00|2837|2835.8|2838.5|2837.3|2838.5|2837.3|2837|2835.8|17
1753180800000|2025-07-22 10:40:00|2838.7|2837.5|2838.5|2837.3|2839|2837.8|2838.5|2837.3|37
1753181100000|2025-07-22 10:45:00|2838.7|2837.5|2838.5|2837.3|2838.7|2837.5|2838.2|2837|10
1753181400000|2025-07-22 10:50:00|2838|2836.8|2837.5|2836.3|2838.2|2837|2837.5|2836.3|34
1753181700000|2025-07-22 10:55:00|2837.7|2836.5|2838.5|2837.3|2838.5|2837.3|2837.5|2836.3|22
1753182000000|2025-07-22 11:00:00|2838|2836.8|2838|2836.8|2839|2837.8|2837.5|2836.3|45
1753182300000|2025-07-22 11:05:00|2838.2|2837|2838|2836.8|2838.5|2837.3|2837.5|2836.3|32
1753182600000|2025-07-22 11:10:00|2837.7|2836.5|2837|2835.8|2838|2836.8|2837|2835.8|19
1753182900000|2025-07-22 11:15:00|2836.5|2835.3|2836|2834.8|2836.5|2835.3|2836|2834.8|64
1753183200000|2025-07-22 11:20:00|2836.2|2835|2836.5|2835.3|2836.5|2835.3|2835.7|2834.5|23
1753183500000|2025-07-22 11:25:00|2837|2835.8|2836.5|2835.3|2837|2835.8|2836.5|2835.3|12
1753183800000|2025-07-22 11:30:00|2836.2|2835|2836|2834.8|2836.5|2835.3|2836|2834.8|2
1753184100000|2025-07-22 11:35:00|2835.7|2834.5|2835.5|2834.3|2836|2834.8|2835|2833.8|53
1753184400000|2025-07-22 11:40:00|2835.2|2834|2836|2834.8|2837.2|2836|2835|2833.8|138
1753184700000|2025-07-22 11:45:00|2835.7|2834.5|2837.5|2836.3|2837.5|2836.3|2835.5|2834.3|25
1753185000000|2025-07-22 11:50:00|2837|2835.8|2838|2836.8|2838.5|2837.3|2837|2835.8|10
1753185300000|2025-07-22 11:55:00|2838.2|2837|2839.5|2838.3|2840.5|2839.3|2838|2836.8|311
1753185600000|2025-07-22 12:00:00|2839|2837.8|2839.7|2838.5|2839.7|2838.5|2839|2837.8|55
1753185900000|2025-07-22 12:05:00|2839.5|2838.3|2838|2836.8|2840|2838.8|2838|2836.8|15
1753186200000|2025-07-22 12:10:00|2838.5|2837.3|2838.5|2837.3|2838.5|2837.3|2837.5|2836.3|39
1753186500000|2025-07-22 12:15:00|2838.7|2837.5|2838.5|2837.3|2839|2837.8|2838|2836.8|37
1753186800000|2025-07-22 12:20:00|2839|2837.8|2838.5|2837.3|2839|2837.8|2838|2836.8|60
1753187100000|2025-07-22 12:25:00|2838|2836.8|2839.5|2838.3|2839.5|2838.3|2838|2836.8|44
1753187400000|2025-07-22 12:30:00|2839|2837.8|2839|2837.8|2839.2|2838|2838.5|2837.3|51
1753187700000|2025-07-22 12:35:00|2838.5|2837.3|2839|2837.8|2839|2837.8|2838.5|2837.3|33
1753188000000|2025-07-22 12:40:00|2838.7|2837.5|2838.5|2837.3|2839.5|2838.3|2838.5|2837.3|30
1753188300000|2025-07-22 12:45:00|2838.2|2837|2837|2835.8|2838.5|2837.3|2836|2834.8|135
1753188600000|2025-07-22 12:50:00|2836.5|2835.3|2836.5|2835.3|2837.5|2836.3|2835.2|2834|79
1753188900000|2025-07-22 12:55:00|2836.2|2835|2836.5|2835.3|2836.5|2835.3|2835.5|2834.3|57
1753189200000|2025-07-22 13:00:00|2836.2|2835|2836|2834.8|2836.5|2835.3|2835.5|2834.3|23
1753189500000|2025-07-22 13:05:00|2835.7|2834.5|2836|2834.8|2836.5|2835.3|2835.5|2834.3|32
1753189800000|2025-07-22 13:10:00|2835.5|2834.3|2835.7|2834.5|2836|2834.8|2835.5|2834.3|36
1753190100000|2025-07-22 13:15:00|2836|2834.8|2835.5|2834.3|2836|2834.8|2835.2|2834|39
1753190400000|2025-07-22 13:20:00|2835.2|2834|2836.5|2835.3|2836.5|2835.3|2835|2833.8|75
1753190700000|2025-07-22 13:25:00|2836.7|2835.5|2836|2834.8|2837|2835.8|2836|2834.8|58
1753191000000|2025-07-22 13:30:00|2836.5|2835.3|2835|2833.8|2836.5|2835.3|2834|2832.8|247
1753191300000|2025-07-22 13:35:00|2835.5|2834.3|2835|2833.8|2836|2834.8|2834.5|2833.3|70
1753191600000|2025-07-22 13:40:00|2834.7|2833.5|2833.5|2832.3|2835|2833.8|2832.7|2831.5|279
1753191900000|2025-07-22 13:45:00|2834|2832.8|2831.5|2830.3|2834|2832.8|2831|2829.8|198
1753192200000|2025-07-22 13:50:00|2831.2|2830|2824.5|2823.3|2832|2830.8|2823.5|2822.3|571
1753192500000|2025-07-22 13:55:00|2825|2823.8|2825|2823.8|2827|2825.8|2824|2822.8|270
1753192800000|2025-07-22 14:00:00|2824.7|2823.5|2827.5|2826.3|2827.5|2826.3|2823.7|2822.5|137
1753193100000|2025-07-22 14:05:00|2828|2826.8|2830.5|2829.3|2831|2829.8|2827.5|2826.3|167
1753193400000|2025-07-22 14:10:00|2830.2|2829|2830|2828.8|2830.5|2829.3|2828.5|2827.3|63
1753193700000|2025-07-22 14:15:00|2830.2|2829|2830.2|2829|2832.5|2831.3|2829.7|2828.5|493
1753194000000|2025-07-22 14:20:00|2830.5|2829.3|2829|2827.8|2831|2829.8|2829|2827.8|342
1753194300000|2025-07-22 14:25:00|2829.2|2828|2830|2828.8|2831|2829.8|2828|2826.8|163
1753194600000|2025-07-22 14:30:00|2830.5|2829.3|2829.5|2828.3|2832|2830.8|2829.5|2828.3|364
1753194900000|2025-07-22 14:35:00|2829|2827.8|2829.5|2828.3|2831|2829.8|2828.5|2827.3|406
1753195200000|2025-07-22 14:40:00|2829.7|2828.5|2829|2827.8|2830|2828.8|2828|2826.8|169
1753195500000|2025-07-22 14:45:00|2829.2|2828|2829|2827.8|2830.2|2829|2829|2827.8|52
1753195800000|2025-07-22 14:50:00|2828.5|2827.3|2828.5|2827.3|2829.5|2828.3|2828.2|2827|85
1753196100000|2025-07-22 14:55:00|2828.7|2827.5|2830.5|2829.3|2830.5|2829.3|2828.5|2827.3|62
1753196400000|2025-07-22 15:00:00|2831|2829.8|2831.5|2830.3|2832|2830.8|2830|2828.8|200
1753196700000|2025-07-22 15:05:00|2831|2829.8|2831.5|2830.3|2832|2830.8|2831|2829.8|79
1753197000000|2025-07-22 15:10:00|2831.2|2830|2831|2829.8|2832|2830.8|2830.5|2829.3|109
1753197300000|2025-07-22 15:15:00|2830.7|2829.5|2831|2829.8|2831.5|2830.3|2829.5|2828.3|92
1753197600000|2025-07-22 15:20:00|2831.2|2830|2830.5|2829.3|2831.2|2830|2830.2|2829|13
1753197900000|2025-07-22 15:25:00|2830|2828.8|2830.5|2829.3|2831|2829.8|2830|2828.8|26
1753198200000|2025-07-22 15:30:00|2830.7|2829.5|2831.5|2830.3|2831.5|2830.3|2830.5|2829.3|79
1753198500000|2025-07-22 15:35:00|2831.2|2830|2829|2827.8|2831.5|2830.3|2829|2827.8|57
1753198800000|2025-07-22 15:40:00|2828.5|2827.3|2829.7|2828.5|2830|2828.8|2828.5|2827.3|16
1753199100000|2025-07-22 15:45:00|2830|2828.8|2830.2|2829|2831|2829.8|2829.5|2828.3|67
1753199400000|2025-07-22 15:50:00|2830|2828.8|2829.5|2828.3|2830.2|2829|2829.5|2828.3|48
1753199700000|2025-07-22 15:55:00|2830|2828.8|2828.5|2827.3|2830|2828.8|2828.5|2827.3|47
1753200000000|2025-07-22 16:00:00|2829|2827.8|2828.5|2827.3|2829|2827.8|2828.5|2827.3|43
1753200300000|2025-07-22 16:05:00|2829|2827.8|2829|2827.8|2830|2828.8|2828.5|2827.3|58
1753200600000|2025-07-22 16:10:00|2829.2|2828|2829|2827.8|2829.5|2828.3|2828|2826.8|20
1753200900000|2025-07-22 16:15:00|2829.2|2828|2830|2828.8|2830.5|2829.3|2829|2827.8|105
1753201200000|2025-07-22 16:20:00|2830.2|2829|2829.5|2828.3|2830.5|2829.3|2829.5|2828.3|25
1753201500000|2025-07-22 16:25:00|2829|2827.8|2828|2826.8|2829.2|2828|2827.2|2826|70
1753201800000|2025-07-22 16:30:00|2828.5|2827.3|2829.5|2828.3|2829.5|2828.3|2828.5|2827.3|47
1753202100000|2025-07-22 16:35:00|2829.2|2828|2830|2828.8|2830.5|2829.3|2829.2|2828|23
1753202400000|2025-07-22 16:40:00|2829.7|2828.5|2829.5|2828.3|2830|2828.8|2828.5|2827.3|27
1753202700000|2025-07-22 16:45:00|2829.2|2828|2829.5|2828.3|2830|2828.8|2829|2827.8|17
1753203000000|2025-07-22 16:50:00|2829.7|2828.5|2830.5|2829.3|2830.5|2829.3|2829|2827.8|22
1753203300000|2025-07-22 16:55:00|2830.2|2829|2830|2828.8|2830.5|2829.3|2830|2828.8|16
1753203600000|2025-07-22 17:00:00|2830.5|2829.3|2830.5|2829.3|2831|2829.8|2830|2828.8|39
1753203900000|2025-07-22 17:05:00|2831|2829.8|2830|2828.8|2831|2829.8|2830|2828.8|48
1753204200000|2025-07-22 17:10:00|2830.2|2829|2830.5|2829.3|2830.7|2829.5|2830|2828.8|58
1753204500000|2025-07-22 17:15:00|2830.7|2829.5|2831.7|2830.5|2832|2830.8|2830.7|2829.5|20
1753204800000|2025-07-22 17:20:00|2832|2830.8|2831|2829.8|2832|2830.8|2831|2829.8|23
1753205100000|2025-07-22 17:25:00|2831.2|2830|2832.5|2831.3|2833.2|2832|2831.2|2830|65
1753205400000|2025-07-22 17:30:00|2833|2831.8|2832.2|2831|2833|2831.8|2832|2830.8|48
1753205700000|2025-07-22 17:35:00|2832|2830.8|2832|2830.8|2832.5|2831.3|2832|2830.8|4
1753206000000|2025-07-22 17:40:00|2831.5|2830.3|2831.5|2830.3|2831.7|2830.5|2830.7|2829.5|31
1753206300000|2025-07-22 17:45:00|2831.7|2830.5|2831.5|2830.3|2832|2830.8|2831.5|2830.3|16
1753206600000|2025-07-22 17:50:00|2832|2830.8|2831.5|2830.3|2832|2830.8|2831.5|2830.3|35
1753206900000|2025-07-22 17:55:00|2831.2|2830|2831.5|2830.3|2831.5|2830.3|2831|2829.8|11
1753207200000|2025-07-22 18:00:00|2832|2830.8|2832.5|2831.3|2832.5|2831.3|2831.5|2830.3|18
1753207500000|2025-07-22 18:05:00|2833|2831.8|2833|2831.8|2833.2|2832|2832.7|2831.5|9
1753207800000|2025-07-22 18:10:00|2832.5|2831.3|2832.5|2831.3|2833|2831.8|2832.5|2831.3|12
1753208100000|2025-07-22 18:15:00|2832.7|2831.5|2832|2830.8|2833|2831.8|2830|2828.8|54
1753208400000|2025-07-22 18:20:00|2831.7|2830.5|2832.5|2831.3|2833|2831.8|2831.7|2830.5|13
1753208700000|2025-07-22 18:25:00|2832|2830.8|2832|2830.8|2832.5|2831.3|2832|2830.8|5
1753209000000|2025-07-22 18:30:00|2832.5|2831.3|2832.5|2831.3|2832.5|2831.3|2832|2830.8|20
1753209300000|2025-07-22 18:35:00|2833|2831.8|2833.5|2832.3|2833.5|2832.3|2833|2831.8|21
1753209600000|2025-07-22 18:40:00|2833|2831.8|2832.5|2831.3|2833.2|2832|2832.5|2831.3|23
1753209900000|2025-07-22 18:45:00|||||||||10
1753210200000|2025-07-22 18:50:00|2833|2831.8|2833.5|2832.3|2834|2832.8|2833|2831.8|16
1753210500000|2025-07-22 18:55:00|2833.2|2832|2833.5|2832.3|2834|2832.8|2833.2|2832|12
1753210800000|2025-07-22 19:00:00|2834|2832.8|2833.5|2832.3|2834|2832.8|2833.5|2832.3|9
1753211100000|2025-07-22 19:05:00|2833.7|2832.5|2834|2832.8|2834|2832.8|2833.5|2832.3|6
1753211400000|2025-07-22 19:10:00|2833.7|2832.5|2833|2831.8|2833.7|2832.5|2833|2831.8|49
1753211700000|2025-07-22 19:15:00|2833.2|2832|2833|2831.8|2833.5|2832.3|2832.5|2831.3|16
1753212000000|2025-07-22 19:20:00|2833.2|2832|2833.7|2832.5|2834|2832.8|2833|2831.8|50
1753212300000|2025-07-22 19:25:00|2834|2832.8|2834|2832.8|2834|2832.8|2833.5|2832.3|11
1753212600000|2025-07-22 19:30:00|2833.5|2832.3|2834|2832.8|2834.2|2833|2833.5|2832.3|28
1753212900000|2025-07-22 19:35:00|2834.2|2833|2834|2832.8|2834.5|2833.3|2834|2832.8|59
1753213200000|2025-07-22 19:40:00|2834.5|2833.3|2834|2832.8|2834.5|2833.3|2834|2832.8|15
1753213500000|2025-07-22 19:45:00|2834.2|2833|2834|2832.8|2834.5|2833.3|2833.7|2832.5|73
1753213800000|2025-07-22 19:50:00|2833.5|2832.3|2833.5|2832.3|2834|2832.8|2833.5|2832.3|99
1753214100000|2025-07-22 19:55:00|2834|2832.8|2833.5|2832.3|2834.5|2833.3|2833.5|2832.3|77
1753214400000|2025-07-22 20:00:00|2833|2831.8|2833.5|2832.3|2833.5|2832.3|2832.5|2831.3|14
1753214700000|2025-07-22 20:05:00|2833.2|2832|2833.2|2832|2833.5|2832.3|2833|2831.8|12
1753215000000|2025-07-22 20:10:00|2833|2831.8|2833|2831.8|2833.2|2832|2833|2831.8|5
1753215300000|2025-07-22 20:15:00|2833.2|2832|2833|2831.8|2833.5|2832.3|2833|2831.8|6
1753215600000|2025-07-22 20:20:00|2833.2|2832|2833.5|2832.3|2833.5|2832.3|2833.2|2832|1
1753215900000|2025-07-22 20:25:00|2833.7|2832.5|2834|2832.8|2834|2832.8|2833.5|2832.3|0
1753216200000|2025-07-22 20:30:00|2833.5|2832.3|2834|2832.8|2834|2832.8|2833.5|2832.3|5
1753216500000|2025-07-22 20:35:00|||||||||3
1753216800000|2025-07-22 20:40:00|2834.2|2833|2834.5|2833.3|2834.5|2833.3|2834.2|2833|4
1753217100000|2025-07-22 20:45:00|2834.2|2833|2834.5|2833.3|2834.5|2833.3|2834|2832.8|42
1753217400000|2025-07-22 20:50:00|2834.7|2833.5|2835.2|2833.2|2835.2|2833.8|2834.5|2833.1|20
1753217700000|2025-07-22 20:55:00|2835.1|2833.1|2834.7|2832.7|2835.2|2833.2|2833.4|2831.4|0
1753218000000|2025-07-22 21:00:00|2834.5|2832.5|2834.5|2832.5|2834.7|2832.7|2834.5|2832.5|0
1753218300000|2025-07-22 21:05:00|2834.6|2832.6|2834.6|2832.6|2834.6|2832.6|2834.6|2832.6|0
1753218600000|2025-07-22 21:10:00|2834.7|2832.7|2834.6|2832.6|2834.7|2832.7|2834.6|2832.6|0
1753218900000|2025-07-22 21:15:00|2834.7|2832.7|2834.6|2832.6|2834.7|2832.7|2834.6|2832.6|0
1753219200000|2025-07-22 21:20:00|2834.7|2832.7|2834.7|2832.7|2834.8|2832.8|2834.6|2832.6|0
1753219500000|2025-07-22 21:25:00|2834.6|2832.6|2834.5|2832.5|2834.7|2832.7|2834.4|2832.4|0
1753221000000|2025-07-22 21:50:00|2834.6|2832.6|2834.5|2832.5|2834.6|2832.6|2834.5|2832.5|0
1753221300000|2025-07-22 21:55:00|2834.6|2832.6|2834.5|2832.5|2834.6|2832.6|2834.5|2832.5|0
1753221600000|2025-07-22 22:00:00|2834.6|2832.6|2835.9|2833.9|2836.3|2834.3|2834.4|2832.4|0
1753221900000|2025-07-22 22:05:00|2835.8|2833.8|2835.8|2833.8|2836|2834|2835.7|2833.7|0
1753222200000|2025-07-22 22:10:00|2835.7|2833.7|2835.7|2833.7|2835.8|2833.8|2835.4|2833.4|0
1753222500000|2025-07-22 22:15:00|2835.8|2833.8|2836.2|2834.2|2836.2|2834.2|2835.8|2833.8|0
1753222800000|2025-07-22 22:20:00|2836.1|2834.1|2835.4|2833.4|2836.2|2834.2|2835.3|2833.3|0
1753223100000|2025-07-22 22:25:00|2835.5|2833.5|2835.4|2833.4|2835.5|2833.5|2835.1|2833.1|0
1753223400000|2025-07-22 22:30:00|2835.5|2833.5|2836.1|2834.1|2836.1|2834.1|2835.3|2833.3|0
1753223700000|2025-07-22 22:35:00|2836.4|2834.4|2836|2834|2836.4|2834.4|2835.8|2833.8|0
1753224000000|2025-07-22 22:40:00|2835.8|2833.8|2835.8|2833.8|2836|2834|2835.7|2833.7|0
1753224300000|2025-07-22 22:45:00|2835.5|2833.5|2835.5|2833.5|2835.7|2833.7|2835.2|2833.2|0
1753224600000|2025-07-22 22:50:00|2835.6|2833.6|2836.2|2834.2|2836.3|2834.3|2835.5|2833.5|0
1753224900000|2025-07-22 22:55:00|2836.3|2834.3|2836.5|2834.5|2836.7|2834.7|2836.2|2834.2|0
1753225200000|2025-07-22 23:00:00|2836.6|2834.6|2836.9|2834.9|2837.2|2835.2|2836.3|2834.3|0
1753225500000|2025-07-22 23:05:00|2837.2|2835.2|2837|2835|2837.2|2835.2|2836.7|2834.7|0
1753225800000|2025-07-22 23:10:00|2837.2|2835.2|2854.4|2852.4|2855.5|2853.5|2836.5|2834.5|0
1753226100000|2025-07-22 23:15:00|2855.3|2853.3|2862.7|2860.7|2874.4|2872.4|2854.4|2852.4|0
1753226400000|2025-07-22 23:20:00|2862.5|2860.5|2866.7|2864.7|2870.5|2868.5|2860.4|2858.4|0
1753226700000|2025-07-22 23:25:00|2866.8|2864.8|2865.7|2863.7|2868|2866|2864.6|2862.6|0
1753227000000|2025-07-22 23:30:00|2865.6|2863.6|2863.4|2861.4|2865.7|2863.7|2860.2|2858.2|0
1753227300000|2025-07-22 23:35:00|2863.6|2861.6|2865.8|2863.8|2866.3|2864.3|2862.4|2860.4|0
1753227600000|2025-07-22 23:40:00|2865.9|2863.9|2877|2875|2879.3|2877.3|2865.9|2863.9|0
1753227900000|2025-07-22 23:45:00|2876.9|2874.9|2876|2874.8|2883|2881.8|2872.2|2871|1707
1753228200000|2025-07-22 23:50:00|2876.2|2875|2876|2874.8|2877.5|2876.3|2873.5|2872.3|662
1753228500000|2025-07-22 23:55:00|2876.5|2875.3|2878.5|2877.3|2880|2878.8|2875|2873.8|1060
1753228800000|2025-07-23 00:00:00|2878.3|2877.5|2886.3|2885.5|2888.8|2888|2876.3|2875.5|3486
1753229100000|2025-07-23 00:05:00|2886.8|2886|2890.3|2889.5|2891.8|2891|2881.8|2881|2418
1753229400000|2025-07-23 00:10:00|2890.5|2889.7|2901.8|2901|2903|2902.2|2887.3|2886.5|2856
1753229700000|2025-07-23 00:15:00|2902.3|2901.5|2896.3|2895.5|2907.8|2907|2896.3|2895.5|3001
1753230000000|2025-07-23 00:20:00|2896.8|2896|2891.8|2891|2897.8|2897|2889.8|2889|1229
1753230300000|2025-07-23 00:25:00|2892.3|2891.5|2885.8|2885|2892.3|2891.5|2883.3|2882.5|1377
1753230600000|2025-07-23 00:30:00|2886.3|2885.5|2894.3|2893.5|2896.8|2896|2886.3|2885.5|1145
1753230900000|2025-07-23 00:35:00|2894.8|2894|2891.8|2891|2897.3|2896.5|2891.8|2891|1061
1753231200000|2025-07-23 00:40:00|2891.3|2890.5|2893.3|2892.5|2895|2894.2|2889.8|2889|725
1753231500000|2025-07-23 00:45:00|2893.8|2893|2899.8|2899|2900.8|2900|2893.8|2893|1095
1753231800000|2025-07-23 00:50:00|2900|2899.2|2905.3|2904.5|2905.5|2904.7|2899.3|2898.5|797
1753232100000|2025-07-23 00:55:00|2905.8|2905|2908.5|2907.7|2909.3|2908.5|2905.8|2905|957
1753232400000|2025-07-23 01:00:00|2907.8|2907|2911.8|2911|2912.3|2911.5|2907.8|2907|1250
1753232700000|2025-07-23 01:05:00|2912|2911.2|2908.5|2907.7|2912|2911.2|2907.3|2906.5|804
1753233000000|2025-07-23 01:10:00|2908.3|2907.5|2909.8|2909|2912.8|2912|2908.3|2907.5|718
1753233300000|2025-07-23 01:15:00|2909.3|2908.5|2906.8|2906|2911.3|2910.5|2906.8|2906|564
1753233600000|2025-07-23 01:20:00|2907.3|2906.5|2909.3|2908.5|2909.8|2909|2905.8|2905|1016
1753233900000|2025-07-23 01:25:00|2909.5|2908.7|2907.8|2907|2911.8|2911|2907.3|2906.5|535
1753234200000|2025-07-23 01:30:00|2907.3|2906.5|2914|2913.2|2915.3|2914.5|2907.3|2906.5|836
1753234500000|2025-07-23 01:35:00|2913.8|2913|2910.8|2910|2913.8|2913|2909.8|2909|622
1753234800000|2025-07-23 01:40:00|2911|2910.2|2914.3|2913.5|2914.3|2913.5|2910.3|2909.5|726
1753235100000|2025-07-23 01:45:00|2914.8|2914|2912.3|2911.5|2915.3|2914.5|2910.3|2909.5|673
1753235400000|2025-07-23 01:50:00|2911.8|2911|2913.8|2913|2914.3|2913.5|2910.8|2910|540
1753235700000|2025-07-23 01:55:00|2914.3|2913.5|2915.3|2914.5|2915.8|2915|2914|2913.2|473
1753236000000|2025-07-23 02:00:00|2915.8|2915|2915.3|2914.5|2917.3|2916.5|2914.3|2913.5|700
1753236300000|2025-07-23 02:05:00|2915|2914.2|2914.3|2913.5|2915.8|2915|2913.8|2913|462
1753236600000|2025-07-23 02:10:00|2914|2913.2|2913.3|2912.5|2915.3|2914.5|2913.3|2912.5|370
1753236900000|2025-07-23 02:15:00|2912.8|2912|2915.8|2915|2915.8|2915|2911.3|2910.5|1041
1753237200000|2025-07-23 02:20:00|2915.3|2914.5|2921.8|2921|2922.8|2922|2915.3|2914.5|1909
1753237500000|2025-07-23 02:25:00|2922.3|2921.5|2926.3|2925.5|2926.3|2925.5|2921.8|2921|1429
1753237800000|2025-07-23 02:30:00|2926.5|2925.3|2929|2927.8|2931|2929.8|2926.5|2925.3|671
1753238100000|2025-07-23 02:35:00|2928.7|2927.5|2925.5|2924.3|2929.7|2928.5|2925.5|2924.3|272
1753238400000|2025-07-23 02:40:00|2925.7|2924.5|2926.2|2925|2927.2|2926|2925.7|2924.5|198
1753238700000|2025-07-23 02:45:00|2926.5|2925.3|2927.4|2926.2|2927.9|2926.7|2926.1|2924.9|168
1753239000000|2025-07-23 02:50:00|2927.6|2926.4|2928.4|2927.2|2928.6|2927.4|2927.4|2926.2|126
1753239300000|2025-07-23 02:55:00|2928.9|2927.7|2929.4|2928.2|2929.6|2928.4|2928.6|2927.4|222
1753239600000|2025-07-23 03:00:00|2929.1|2927.9|2928.9|2927.7|2929.9|2928.7|2927.6|2926.4|181
1753239900000|2025-07-23 03:05:00|2929.1|2927.9|2929.4|2928.2|2929.6|2928.4|2928.9|2927.7|62
1753240200000|2025-07-23 03:10:00|2928.9|2927.7|2928.4|2927.2|2929.4|2928.2|2927.9|2926.7|89
1753240500000|2025-07-23 03:15:00|2928.6|2927.4|2929.4|2928.2|2929.6|2928.4|2928.4|2927.2|161
1753240800000|2025-07-23 03:20:00|2929.9|2928.7|2930.4|2929.2|2930.4|2929.2|2928.9|2927.7|428
1753241100000|2025-07-23 03:25:00|2930.9|2929.7|2928.9|2927.7|2931.4|2930.2|2928.1|2926.9|379
1753241400000|2025-07-23 03:30:00|2928.7|2927.9|2927.4|2926.6|2928.9|2928.1|2925.7|2924.9|1058
1753241700000|2025-07-23 03:35:00|2927.7|2926.9|2925.2|2924.4|2927.7|2926.9|2923.2|2922.4|471
1753242000000|2025-07-23 03:40:00|2924.7|2923.9|2924.9|2924.1|2925.2|2924.4|2922.7|2921.9|445
1753242300000|2025-07-23 03:45:00|2925.2|2924.4|2926.2|2925.4|2928.2|2927.4|2924.2|2923.4|470
1753242600000|2025-07-23 03:50:00|2926.4|2925.6|2928.2|2927.4|2929.7|2928.9|2926.2|2925.4|668
1753242900000|2025-07-23 03:55:00|2927.9|2927.1|2926.7|2925.9|2929.7|2928.9|2925.2|2924.4|895
1753243200000|2025-07-23 04:00:00|2926.2|2925.4|2927.7|2926.9|2930.2|2929.4|2926.2|2925.4|794
1753243500000|2025-07-23 04:05:00|2927.4|2926.6|2924.7|2923.9|2928.2|2927.4|2924.2|2923.4|586
1753243800000|2025-07-23 04:10:00|2924.9|2924.1|2923.2|2922.4|2925.2|2924.4|2921.2|2920.4|836
1753244100000|2025-07-23 04:15:00|2923.4|2922.6|2923.7|2922.9|2925.7|2924.9|2922.7|2921.9|568
1753244400000|2025-07-23 04:20:00|2923.9|2923.1|2924.7|2923.9|2925.7|2924.9|2923.7|2922.9|344
1753244700000|2025-07-23 04:25:00|2925.2|2924.4|2923.7|2922.9|2925.7|2924.9|2923.2|2922.4|444
1753245000000|2025-07-23 04:30:00|2924.2|2923.4|2924.9|2924.1|2925.7|2924.9|2923.2|2922.4|423
1753245300000|2025-07-23 04:35:00|2925.2|2924.4|2923.7|2922.9|2925.2|2924.4|2922.2|2921.4|542
1753245600000|2025-07-23 04:40:00|2923.9|2923.1|2925.7|2924.9|2926.7|2925.9|2923.7|2922.9|519
1753245900000|2025-07-23 04:45:00|2925.4|2924.6|2927.2|2926.4|2927.2|2926.4|2925.2|2924.4|431
1753246200000|2025-07-23 04:50:00|2926.7|2925.9|2929.7|2928.9|2930.2|2929.4|2926.7|2925.9|691
1753246500000|2025-07-23 04:55:00|2930.2|2929.4|2929.2|2928.4|2931.9|2931.1|2929.2|2928.4|600
1753246800000|2025-07-23 05:00:00|2929.4|2928.6|2932.2|2931.4|2932.2|2931.4|2928.7|2927.9|720
1753247100000|2025-07-23 05:05:00|2931.7|2930.9|2931.2|2930.4|2932.2|2931.4|2929.7|2928.9|612
1753247400000|2025-07-23 05:10:00|2931.7|2930.9|2932.7|2931.9|2933.2|2932.4|2931.2|2930.4|681
1753247700000|2025-07-23 05:15:00|2932.9|2932.1|2931.7|2930.9|2933.7|2932.9|2931.2|2930.4|437
1753248000000|2025-07-23 05:20:00|2931.9|2931.1|2932.7|2931.9|2933.7|2932.9|2931.2|2930.4|498
1753248300000|2025-07-23 05:25:00|2932.4|2931.6|2936.2|2935.4|2936.7|2935.9|2932.2|2931.4|809
1753248600000|2025-07-23 05:30:00|2936.7|2935.9|2937.7|2936.9|2938.2|2937.4|2935.2|2934.4|738
1753248900000|2025-07-23 05:35:00|2937.9|2937.1|2936.2|2935.4|2939.2|2938.4|2935.7|2934.9|732
1753249200000|2025-07-23 05:40:00|2936.7|2935.9|2936.7|2935.9|2938.7|2937.9|2934.7|2933.9|694
1753249500000|2025-07-23 05:45:00|2937.2|2936.4|2937.4|2936.6|2939.2|2938.4|2936.7|2935.9|785
1753249800000|2025-07-23 05:50:00|2937.7|2936.9|2938.2|2937.4|2938.7|2937.9|2937.2|2936.4|659
1753250100000|2025-07-23 05:55:00|2937.7|2936.9|2934.7|2933.9|2938.2|2937.4|2934.4|2933.6|639
1753250400000|2025-07-23 06:00:00|2934.2|2933.4|2931.7|2930.9|2935.4|2934.6|2929.7|2928.9|965
1753250700000|2025-07-23 06:05:00|2931.2|2930.4|2929.2|2928.4|2933.7|2932.9|2927.7|2926.9|476
1753251000000|2025-07-23 06:10:00|2929.7|2928.9|2930.2|2929.4|2931.7|2930.9|2928.7|2927.9|740
1753251300000|2025-07-23 06:15:00|2929.7|2928.9|2928.7|2927.9|2930.7|2929.9|2928.2|2927.4|964
1753251600000|2025-07-23 06:20:00|2929.2|2928.4|2927.9|2927.1|2929.2|2928.4|2926.9|2926.1|942
1753251900000|2025-07-23 06:25:00|2927.7|2926.9|2926.2|2925.4|2929.7|2928.9|2926.2|2925.4|2862
1753252200000|2025-07-23 06:30:00|2926.9|2926.1|2928.9|2928.1|2929.2|2928.4|2923.7|2922.9|3169
1753252500000|2025-07-23 06:35:00|2929.2|2928.4|2929.8|2927.8|2932.2|2931.4|2928.7|2927.5|764
1753252800000|2025-07-23 06:40:00|2929.7|2927.7|2927.1|2925.1|2930.4|2928.4|2927.1|2925.1|31
1753253100000|2025-07-23 06:45:00|2927|2925|2927.1|2925.1|2927.9|2925.9|2926.5|2924.5|374
1753253400000|2025-07-23 06:50:00|2927.4|2925.4|2927.4|2925.4|2927.7|2925.7|2926.6|2924.6|0
1753253700000|2025-07-23 06:55:00|2927.3|2925.3|2924.7|2922.7|2927.4|2925.4|2924.7|2922.7|0
1753254000000|2025-07-23 07:00:00|2924.9|2922.9|2922|2920|2924.9|2922.9|2922|2920|0
1753254300000|2025-07-23 07:05:00|2922.1|2920.1|2920.8|2918.8|2923|2921|2920.7|2918.7|0
1753254600000|2025-07-23 07:10:00|2920.9|2918.9|2919.9|2917.9|2921.9|2919.9|2919.5|2917.5|0
1753254900000|2025-07-23 07:15:00|2920.2|2918.2|2920.2|2918.2|2920.7|2918.7|2918.7|2916.7|0
1753255200000|2025-07-23 07:20:00|2920.1|2918.1|2920.4|2918.4|2921.8|2919.8|2919.7|2917.7|0
1753255500000|2025-07-23 07:25:00|2920.5|2918.5|2921.2|2919.2|2921.2|2919.2|2919.8|2917.8|0
1753255800000|2025-07-23 07:30:00|2921.4|2919.4|2919.5|2917.5|2921.8|2919.8|2919.2|2917.2|0
1753256100000|2025-07-23 07:35:00|2919.4|2917.4|2918.3|2916.3|2919.8|2917.8|2918|2916|0
1753256400000|2025-07-23 07:40:00|2918|2916|2919|2917|2919.1|2917.1|2918|2916|0
1753256700000|2025-07-23 07:45:00|2918.9|2916.9|2918.2|2916.2|2919.5|2917.5|2918.2|2916.2|0
1753257000000|2025-07-23 07:50:00|2918.1|2916.1|2918.7|2916.7|2918.8|2916.8|2917.9|2915.9|0
1753257300000|2025-07-23 07:55:00|2919|2917|2920.7|2918.7|2920.9|2918.9|2919|2917|0
1753257600000|2025-07-23 08:00:00|2920.5|2918.5|2925.4|2924.2|2925.4|2924.2|2920.5|2918.5|620
1753257900000|2025-07-23 08:05:00|2925.6|2924.4|2925.4|2924.2|2925.9|2924.7|2924.4|2923.2|210
1753258200000|2025-07-23 08:10:00|2924.9|2923.7|2924.6|2923.4|2925.4|2924.2|2923.9|2922.7|133
1753258500000|2025-07-23 08:15:00|2924.9|2923.7|2925.4|2924.2|2925.9|2924.7|2923.9|2922.7|184
1753258800000|2025-07-23 08:20:00|2925.6|2924.4|2926.9|2925.7|2928.1|2926.9|2924.4|2923.2|406
1753259100000|2025-07-23 08:25:00|2926.6|2925.4|2927.1|2925.9|2927.9|2926.7|2926.6|2925.4|93
1753259400000|2025-07-23 08:30:00|2927.4|2926.2|2927.4|2926.2|2927.9|2926.7|2926.4|2925.2|115
1753259700000|2025-07-23 08:35:00|2927.1|2925.9|2928.4|2927.2|2928.9|2927.7|2926.9|2925.7|129
1753260000000|2025-07-23 08:40:00|2928.1|2926.9|2928.1|2926.9|2928.9|2927.7|2927.4|2926.2|243
1753260300000|2025-07-23 08:45:00|2928.4|2927.2|2928.9|2927.7|2929.9|2928.7|2927.9|2926.7|113
1753260600000|2025-07-23 08:50:00|2929.1|2927.9|2930.4|2929.2|2930.4|2929.2|2928.4|2927.2|50
1753260900000|2025-07-23 08:55:00|2930.6|2929.4|2932.4|2931.2|2932.6|2931.4|2930.4|2929.2|96
1753261200000|2025-07-23 09:00:00|2931.9|2930.7|2933.4|2932.2|2933.9|2932.7|2931.9|2930.7|93
1753261500000|2025-07-23 09:05:00|2933.6|2932.4|2935.4|2934.2|2936.9|2935.7|2933.6|2932.4|116
1753261800000|2025-07-23 09:10:00|2935.9|2934.7|2934.9|2933.7|2936.4|2935.2|2934.9|2933.7|75
1753262100000|2025-07-23 09:15:00|2934.4|2933.2|2935.1|2933.9|2936.1|2934.9|2934.1|2932.9|64
1753262400000|2025-07-23 09:20:00|2935.4|2934.2|2935.4|2934.2|2935.6|2934.4|2933.9|2932.7|130
1753262700000|2025-07-23 09:25:00|2935.1|2933.9|2933.9|2932.7|2935.4|2934.2|2933.9|2932.7|105
1753263000000|2025-07-23 09:30:00|2933.6|2932.4|2933.6|2932.4|2934.4|2933.2|2933.4|2932.2|57
1753263300000|2025-07-23 09:35:00|2933.9|2932.7|2933.9|2932.7|2934.9|2933.7|2933.4|2932.2|80
1753263600000|2025-07-23 09:40:00|2934.4|2933.2|2935.4|2934.2|2935.4|2934.2|2933.9|2932.7|79
1753263900000|2025-07-23 09:45:00|2935.1|2933.9|2934.9|2933.7|2935.9|2934.7|2934.4|2933.2|105
1753264200000|2025-07-23 09:50:00|2935.4|2934.2|2935.9|2934.7|2936.9|2935.7|2935.4|2934.2|207
1753264500000|2025-07-23 09:55:00|2936.1|2934.9|2936.4|2935.2|2936.9|2935.7|2935.4|2934.2|156
1753264800000|2025-07-23 10:00:00|2935.9|2934.7|2932.4|2931.2|2935.9|2934.7|2931.6|2930.4|222
1753265100000|2025-07-23 10:05:00|2931.9|2930.7|2931.9|2930.7|2931.9|2930.7|2931.1|2929.9|77
1753265400000|2025-07-23 10:10:00|2931.6|2930.4|2931.4|2930.2|2932.4|2931.2|2931.4|2930.2|31
1753265700000|2025-07-23 10:15:00|2930.9|2929.7|2929.9|2928.7|2930.9|2929.7|2929.9|2928.7|79
1753266000000|2025-07-23 10:20:00|2930.4|2929.2|2930.4|2929.2|2931.4|2930.2|2929.9|2928.7|62
1753266300000|2025-07-23 10:25:00|2930.9|2929.7|2930.4|2929.2|2930.9|2929.7|2929.9|2928.7|76
1753266600000|2025-07-23 10:30:00|2929.9|2928.7|2930.4|2929.2|2930.9|2929.7|2929.9|2928.7|82
1753266900000|2025-07-23 10:35:00|2929.9|2928.7|2931.4|2930.2|2931.4|2930.2|2929.9|2928.7|94
1753267200000|2025-07-23 10:40:00|2931.1|2929.9|2930.9|2929.7|2931.9|2930.7|2930.9|2929.7|79
1753267500000|2025-07-23 10:45:00|2930.4|2929.2|2929.9|2928.7|2930.6|2929.4|2929.9|2928.7|60
1753267800000|2025-07-23 10:50:00|2929.4|2928.2|2928.6|2927.4|2929.9|2928.7|2928.4|2927.2|85
1753268100000|2025-07-23 10:55:00|2928.9|2927.7|2927.9|2926.7|2928.9|2927.7|2927.4|2926.2|75
1753268400000|2025-07-23 11:00:00|2928.4|2927.2|2926.9|2925.7|2928.4|2927.2|2926.4|2925.2|134
1753268700000|2025-07-23 11:05:00|2926.4|2925.2|2923.9|2922.7|2927.4|2926.2|2922.9|2921.7|344
1753269000000|2025-07-23 11:10:00|2923.4|2922.2|2923.9|2922.7|2925.4|2924.2|2922.9|2921.7|243
1753269300000|2025-07-23 11:15:00|2923.4|2922.2|2922.9|2921.7|2923.4|2922.2|2922.1|2920.9|133
1753269600000|2025-07-23 11:20:00|2923.1|2921.9|2923.9|2922.7|2924.4|2923.2|2922.9|2921.7|65
1753269900000|2025-07-23 11:25:00|2923.4|2922.2|2924.4|2923.2|2924.4|2923.2|2923.4|2922.2|61
1753270200000|2025-07-23 11:30:00|2924.1|2922.9|2926.9|2925.7|2926.9|2925.7|2923.9|2922.7|42
1753270500000|2025-07-23 11:35:00|2926.6|2925.4|2924.9|2923.7|2926.9|2925.7|2924.9|2923.7|72
1753270800000|2025-07-23 11:40:00|2925.4|2924.2|2924.9|2923.7|2926.4|2925.2|2924.1|2922.9|90
1753271100000|2025-07-23 11:45:00|2925.1|2923.9|2924.9|2923.7|2925.9|2924.7|2924.6|2923.4|52
1753271400000|2025-07-23 11:50:00|2924.4|2923.2|2925.4|2924.2|2925.4|2924.2|2924.1|2922.9|76
1753271700000|2025-07-23 11:55:00|2925.6|2924.4|2927.4|2926.2|2927.4|2926.2|2925.4|2924.2|130
1753272000000|2025-07-23 12:00:00|2926.9|2925.7|2927.4|2926.2|2927.4|2926.2|2926.9|2925.7|181
1753272300000|2025-07-23 12:05:00|2927.9|2926.7|2929.6|2928.4|2929.6|2928.4|2927.9|2926.7|145
1753272600000|2025-07-23 12:10:00|2929.4|2928.2|2931.9|2930.7|2931.9|2930.7|2929.4|2928.2|316
1753272900000|2025-07-23 12:15:00|2931.4|2930.2|2931.4|2930.2|2931.9|2930.7|2930.9|2929.7|384
1753273200000|2025-07-23 12:20:00|2931.6|2930.4|2932.4|2931.2|2933.4|2932.2|2931.4|2930.2|371
1753273500000|2025-07-23 12:25:00|2931.9|2930.7|2931.9|2930.7|2931.9|2930.7|2931.4|2930.2|110
1753273800000|2025-07-23 12:30:00|2930.9|2929.7|2931.4|2930.2|2931.9|2930.7|2930.9|2929.7|75
1753274100000|2025-07-23 12:35:00|2931.9|2930.7|2932.9|2931.7|2932.9|2931.7|2931.6|2930.4|112
1753274400000|2025-07-23 12:40:00|2932.6|2931.4|2933.4|2932.2|2933.4|2932.2|2931.1|2929.9|285
1753274700000|2025-07-23 12:45:00|2934.4|2933.2|2937.4|2936.2|2937.9|2936.7|2933.9|2932.7|626
1753275000000|2025-07-23 12:50:00|2937.6|2936.4|2938.9|2937.7|2939.1|2937.9|2937.4|2936.2|374
1753275300000|2025-07-23 12:55:00|2939.1|2937.9|2938.9|2937.7|2939.4|2938.2|2937.9|2936.7|163
1753275600000|2025-07-23 13:00:00|2938.6|2937.4|2942.9|2941.7|2943.4|2942.2|2937.9|2936.7|385
1753275900000|2025-07-23 13:05:00|2943.1|2941.9|2944.4|2943.2|2944.9|2943.7|2942.9|2941.7|156
1753276200000|2025-07-23 13:10:00|2944.6|2943.4|2945.6|2944.4|2945.9|2944.7|2943.9|2942.7|129
1753276500000|2025-07-23 13:15:00|2945.9|2944.7|2945.9|2944.7|2945.9|2944.7|2943.9|2942.7|222
1753276800000|2025-07-23 13:20:00|2946.4|2945.2|2947.9|2946.7|2947.9|2946.7|2945.9|2944.7|150
1753277100000|2025-07-23 13:25:00|2947.4|2946.2|2946.9|2945.7|2947.9|2946.7|2946.4|2945.2|222
1753277400000|2025-07-23 13:30:00|2947.4|2946.2|2946.9|2945.7|2947.4|2946.2|2943.4|2942.2|447
1753277700000|2025-07-23 13:35:00|2947.4|2946.2|2943.4|2942.2|2947.9|2946.7|2943.4|2942.2|551
1753278000000|2025-07-23 13:40:00|2942.9|2941.7|2942.9|2941.7|2943.9|2942.7|2942.4|2941.2|355
1753278300000|2025-07-23 13:45:00|2942.4|2941.2|2943.9|2942.7|2944.9|2943.7|2940.9|2939.7|271
1753278600000|2025-07-23 13:50:00|2943.4|2942.2|2941.4|2940.2|2943.9|2942.7|2939.9|2938.7|205
1753278900000|2025-07-23 13:55:00|2941.9|2940.7|2943.1|2941.9|2943.9|2942.7|2941.4|2940.2|267
1753279200000|2025-07-23 14:00:00|2942.9|2941.7|2943.9|2942.7|2944.4|2943.2|2940.9|2939.7|305
1753279500000|2025-07-23 14:05:00|2944.1|2942.9|2946.6|2945.4|2946.9|2945.7|2943.4|2942.2|206
1753279800000|2025-07-23 14:10:00|2946.4|2945.2|2944.9|2943.7|2946.9|2945.7|2944.4|2943.2|121
1753280100000|2025-07-23 14:15:00|2945.4|2944.2|2943.4|2942.2|2947.9|2946.7|2943.4|2942.2|416
1753280400000|2025-07-23 14:20:00|2943.6|2942.4|2945.9|2944.7|2947.4|2946.2|2943.6|2942.4|218
1753280700000|2025-07-23 14:25:00|2946.1|2944.9|2943.6|2942.4|2946.4|2945.2|2943.6|2942.4|359
1753281000000|2025-07-23 14:30:00|2943.9|2942.7|2941.9|2940.7|2944.6|2943.4|2941.9|2940.7|361
1753281300000|2025-07-23 14:35:00|2942.1|2940.9|2943.4|2942.2|2944.1|2942.9|2941.4|2940.2|269
1753281600000|2025-07-23 14:40:00|2943.9|2942.7|2943.4|2942.2|2944.4|2943.2|2941.6|2940.4|281
1753281900000|2025-07-23 14:45:00|2943.1|2941.9|2942.4|2941.2|2944.4|2943.2|2942.4|2941.2|125
1753282200000|2025-07-23 14:50:00|2941.9|2940.7|2943.9|2942.7|2943.9|2942.7|2941.9|2940.7|264
1753282500000|2025-07-23 14:55:00|2943.4|2942.2|2942.9|2941.7|2943.9|2942.7|2942.4|2941.2|393
1753282800000|2025-07-23 15:00:00|2943.4|2942.2|2942.6|2941.4|2943.4|2942.2|2940.9|2939.7|523
1753283100000|2025-07-23 15:05:00|2942.9|2941.7|2941.9|2940.7|2942.9|2941.7|2941.4|2940.2|130
1753283400000|2025-07-23 15:10:00|2942.4|2941.2|2940.4|2939.2|2942.4|2941.2|2940.1|2938.9|353
1753283700000|2025-07-23 15:15:00|2940.9|2939.7|2942.4|2941.2|2942.4|2941.2|2940.4|2939.2|227
1753284000000|2025-07-23 15:20:00|2942.6|2941.4|2945.4|2944.2|2945.9|2944.7|2942.4|2941.2|263
1753284300000|2025-07-23 15:25:00|2944.9|2943.7|2943.9|2942.7|2945.1|2943.9|2943.9|2942.7|166
1753284600000|2025-07-23 15:30:00|2944.4|2943.2|2944.4|2943.2|2944.9|2943.7|2943.4|2942.2|210
1753284900000|2025-07-23 15:35:00|2943.9|2942.7|2945.4|2944.2|2945.4|2944.2|2943.4|2942.2|240
1753285200000|2025-07-23 15:40:00|2944.9|2943.7|2945.4|2944.2|2945.4|2944.2|2943.9|2942.7|189
1753285500000|2025-07-23 15:45:00|2945.1|2943.9|2945.4|2944.2|2946.1|2944.9|2944.4|2943.2|81
1753285800000|2025-07-23 15:50:00|2944.9|2943.7|2949.4|2948.2|2952.4|2951.2|2944.9|2943.7|409
1753286100000|2025-07-23 15:55:00|2949.9|2948.7|2954.4|2953.2|2955.9|2954.7|2948.4|2947.2|632
1753286400000|2025-07-23 16:00:00|2953.9|2952.7|2957.4|2956.2|2957.9|2956.7|2953.4|2952.2|255
1753286700000|2025-07-23 16:05:00|2957.9|2956.7|2954.4|2953.2|2957.9|2956.7|2953.9|2952.7|222
1753287000000|2025-07-23 16:10:00|2953.9|2952.7|2953.9|2952.7|2954.4|2953.2|2951.4|2950.2|187
1753287300000|2025-07-23 16:15:00|2954.1|2952.9|2955.9|2954.7|2955.9|2954.7|2953.9|2952.7|218
1753287600000|2025-07-23 16:20:00|2956.4|2955.2|2954.9|2953.7|2956.9|2955.7|2954.9|2953.7|135
1753287900000|2025-07-23 16:25:00|2954.4|2953.2|2955.9|2954.7|2955.9|2954.7|2953.9|2952.7|68
1753288200000|2025-07-23 16:30:00|2955.4|2954.2|2953.4|2952.2|2955.9|2954.7|2952.9|2951.7|82
1753288500000|2025-07-23 16:35:00|2952.9|2951.7|2954.4|2953.2|2954.9|2953.7|2952.9|2951.7|52
1753288800000|2025-07-23 16:40:00|2954.1|2952.9|2955.4|2954.2|2955.4|2954.2|2953.4|2952.2|62
1753289100000|2025-07-23 16:45:00|2954.9|2953.7|2954.6|2953.4|2955.4|2954.2|2953.9|2952.7|52
1753289400000|2025-07-23 16:50:00|2954.4|2953.2|2953.9|2952.7|2954.9|2953.7|2953.9|2952.7|29
1753289700000|2025-07-23 16:55:00|2954.1|2952.9|2954.4|2953.2|2954.4|2953.2|2953.6|2952.4|46
1753290000000|2025-07-23 17:00:00|2954.1|2952.9|2953.9|2952.7|2954.4|2953.2|2953.4|2952.2|36
1753290300000|2025-07-23 17:05:00|2954.1|2952.9|2952.6|2951.4|2954.1|2952.9|2952.4|2951.2|80
1753290600000|2025-07-23 17:10:00|2952.9|2951.7|2950.4|2949.2|2953.4|2952.2|2950.4|2949.2|61
1753290900000|2025-07-23 17:15:00|2950.6|2949.4|2950.9|2949.7|2950.9|2949.7|2948.4|2947.2|247
1753291200000|2025-07-23 17:20:00|2951.4|2950.2|2952.9|2951.7|2952.9|2951.7|2950.9|2949.7|40
1753291500000|2025-07-23 17:25:00|2952.4|2951.2|2951.4|2950.2|2952.9|2951.7|2950.9|2949.7|138
1753291800000|2025-07-23 17:30:00|2951.6|2950.4|2949.4|2948.2|2952.9|2951.7|2949.1|2947.9|192
1753292100000|2025-07-23 17:35:00|2949.6|2948.4|2950.9|2949.7|2950.9|2949.7|2949.4|2948.2|63
1753292400000|2025-07-23 17:40:00|2951.4|2950.2|2952.9|2951.7|2952.9|2951.7|2950.9|2949.7|79
1753292700000|2025-07-23 17:45:00|2953.4|2952.2|2953.9|2952.7|2953.9|2952.7|2952.9|2951.7|76
1753293000000|2025-07-23 17:50:00|2954.4|2953.2|2949.9|2948.7|2954.4|2953.2|2943.4|2942.2|1032
1753293300000|2025-07-23 17:55:00|2950.1|2948.9|2950.1|2948.9|2950.4|2949.2|2949.4|2948.2|62
1753293600000|2025-07-23 18:00:00|2950.4|2949.2|2950.4|2949.2|2950.9|2949.7|2949.9|2948.7|28
1753293900000|2025-07-23 18:05:00|2949.9|2948.7|2949.9|2948.7|2949.9|2948.7|2948.9|2947.7|36
1753294200000|2025-07-23 18:10:00|2950.1|2948.9|2950.4|2949.2|2950.9|2949.7|2949.9|2948.7|38
1753294500000|2025-07-23 18:15:00|2950.6|2949.4|2951.4|2950.2|2951.9|2950.7|2950.4|2949.2|12
1753294800000|2025-07-23 18:20:00|2950.9|2949.7|2950.9|2949.7|2951.9|2950.7|2950.9|2949.7|22
1753295100000|2025-07-23 18:25:00|2951.1|2949.9|2950.4|2949.2|2952.4|2951.2|2950.4|2949.2|32
1753295400000|2025-07-23 18:30:00|2949.9|2948.7|2950.9|2949.7|2951.4|2950.2|2949.9|2948.7|19
1753295700000|2025-07-23 18:35:00|2951.4|2950.2|2950.9|2949.7|2951.4|2950.2|2949.9|2948.7|40
1753296000000|2025-07-23 18:40:00|2950.6|2949.4|2951.4|2950.2|2951.4|2950.2|2950.6|2949.4|49
1753296300000|2025-07-23 18:45:00|2950.9|2949.7|2951.4|2950.2|2951.4|2950.2|2950.9|2949.7|10
1753296600000|2025-07-23 18:50:00|2951.1|2949.9|2951.9|2950.7|2951.9|2950.7|2950.9|2949.7|67
1753296900000|2025-07-23 18:55:00|2951.4|2950.2|2950.4|2949.2|2951.4|2950.2|2950.4|2949.2|36
1753297200000|2025-07-23 19:00:00|2949.9|2948.7|2950.4|2949.2|2950.9|2949.7|2949.9|2948.7|42
1753297500000|2025-07-23 19:05:00|2950.1|2948.9|2950.4|2949.2|2950.4|2949.2|2948.4|2947.2|226
1753297800000|2025-07-23 19:10:00|2949.9|2948.7|2950.4|2949.2|2951.9|2950.7|2949.9|2948.7|100
1753298100000|2025-07-23 19:15:00|2949.9|2948.7|2950.4|2949.2|2950.4|2949.2|2949.9|2948.7|78
1753298400000|2025-07-23 19:20:00|2949.9|2948.7|2950.4|2949.2|2950.4|2949.2|2949.4|2948.2|136
1753298700000|2025-07-23 19:25:00|2950.1|2948.9|2950.9|2949.7|2950.9|2949.7|2950.1|2948.9|68
1753299000000|2025-07-23 19:30:00|2951.1|2949.9|2951.4|2950.2|2951.4|2950.2|2950.9|2949.7|84
1753299300000|2025-07-23 19:35:00|2950.9|2949.7|2951.4|2950.2|2951.4|2950.2|2950.4|2949.2|26
1753299600000|2025-07-23 19:40:00|2950.9|2949.7|2949.9|2948.7|2950.9|2949.7|2949.9|2948.7|108
1753299900000|2025-07-23 19:45:00|2950.1|2948.9|2950.1|2948.9|2950.9|2949.7|2949.4|2948.2|170
1753300200000|2025-07-23 19:50:00|2949.9|2948.7|2950.9|2949.7|2951.4|2950.2|2949.4|2948.2|210
1753300500000|2025-07-23 19:55:00|2950.4|2949.2|2952.9|2951.7|2953.1|2951.9|2950.4|2949.2|516
1753300800000|2025-07-23 20:00:00|2952.6|2951.4|2951.9|2950.7|2954.4|2953.2|2951.4|2950.2|73
1753301100000|2025-07-23 20:05:00|2951.6|2950.4|2951.4|2950.2|2952.4|2951.2|2950.9|2949.7|18
1753301400000|2025-07-23 20:10:00|2950.9|2949.7|2951.9|2950.7|2952.4|2951.2|2950.9|2949.7|12
1753301700000|2025-07-23 20:15:00|2951.4|2950.2|2951.6|2950.4|2951.9|2950.7|2951.4|2950.2|8
1753302000000|2025-07-23 20:20:00|2951.4|2950.2|2951.9|2950.7|2951.9|2950.7|2951.4|2950.2|4
1753302300000|2025-07-23 20:25:00|2951.6|2950.4|2951.9|2950.7|2951.9|2950.7|2951.6|2950.4|1
1753302600000|2025-07-23 20:30:00|2952.4|2951.2|2952.9|2951.7|2952.9|2951.7|2951.9|2950.7|7
1753302900000|2025-07-23 20:35:00|2952.4|2951.2|2952.9|2951.7|2953.4|2952.2|2952.4|2951.2|16
1753303200000|2025-07-23 20:40:00|2953.1|2951.9|2953.4|2952.2|2953.4|2952.2|2952.9|2951.7|6
1753303500000|2025-07-23 20:45:00|2953.1|2951.9|2953.9|2952.7|2953.9|2952.7|2952.9|2951.7|2
1753303800000|2025-07-23 20:50:00|2953.6|2952.4|2954|2952|2954.4|2953.2|2953.4|2952|22
1753304100000|2025-07-23 20:55:00|2953.9|2951.9|2955.5|2953.5|2955.5|2953.5|2953.9|2951.9|0
1753304400000|2025-07-23 21:00:00|2955.6|2953.6|2955.6|2953.6|2955.6|2953.6|2955.4|2953.4|5
1753304700000|2025-07-23 21:05:00|2955.5|2953.5|2956|2954|2956.1|2954.1|2955.5|2953.5|0
1753305000000|2025-07-23 21:10:00|2955.9|2953.9|2955.6|2953.6|2956|2954|2955.6|2953.6|0
1753305300000|2025-07-23 21:15:00|2955.7|2953.7|2955.5|2953.5|2956|2954|2955.5|2953.5|0
1753305600000|2025-07-23 21:20:00|2955.6|2953.6|2955.5|2953.5|2955.6|2953.6|2955.5|2953.5|0
1753305900000|2025-07-23 21:25:00|2955.4|2953.4|2955.1|2953.1|2955.5|2953.5|2955|2953|0
1753306200000|2025-07-23 21:30:00|2955|2953|2955.1|2953.1|2955.1|2953.1|2954.9|2952.9|0
1753306500000|2025-07-23 21:35:00|2955|2953|2955|2953|2955.2|2953.2|2954.9|2952.9|0
1753306800000|2025-07-23 21:40:00|2955.1|2953.1|2955.1|2953.1|2955.1|2953.1|2955.1|2953.1|0
1753307100000|2025-07-23 21:45:00|2954.9|2952.9|2954.3|2952.3|2955|2953|2954|2952|0
1753307400000|2025-07-23 21:50:00|2954.4|2952.4|2954.7|2952.7|2954.9|2952.9|2954.2|2952.2|0
1753307700000|2025-07-23 21:55:00|2954.8|2952.8|2954.4|2952.4|2954.9|2952.9|2954.2|2952.2|0
1753308000000|2025-07-23 22:00:00|2954.6|2952.6|2953.2|2951.2|2954.9|2952.9|2951.4|2949.4|0
1753308300000|2025-07-23 22:05:00|2953.3|2951.3|2953.7|2951.7|2954.3|2952.3|2953.1|2951.1|0
1753308600000|2025-07-23 22:10:00|2953.6|2951.6|2953.9|2951.9|2954|2952|2953.5|2951.5|0
1753308900000|2025-07-23 22:15:00|2953.7|2951.7|2953.7|2951.7|2954|2952|2953.3|2951.3|0
1753309200000|2025-07-23 22:20:00|2953.8|2951.8|2953.9|2951.9|2953.9|2951.9|2953.5|2951.5|0
1753309500000|2025-07-23 22:25:00|2954|2952|2954.3|2952.3|2954.7|2952.7|2954|2952|0
1753309800000|2025-07-23 22:30:00|2954.2|2952.2|2954.4|2952.4|2954.7|2952.7|2954|2952|0
1753310100000|2025-07-23 22:35:00|2954.6|2952.6|2954.4|2952.4|2954.7|2952.7|2954.3|2952.3|0
1753310400000|2025-07-23 22:40:00|2954.5|2952.5|2954.4|2952.4|2954.7|2952.7|2954.3|2952.3|0
1753310700000|2025-07-23 22:45:00|2954.5|2952.5|2953.8|2951.8|2954.5|2952.5|2953.8|2951.8|0
1753311000000|2025-07-23 22:50:00|2953.9|2951.9|2954.3|2952.3|2954.3|2952.3|2953.9|2951.9|0
1753311300000|2025-07-23 22:55:00|2954.4|2952.4|2954.2|2952.2|2954.4|2952.4|2954.2|2952.2|0
1753311600000|2025-07-23 23:00:00|2953.9|2951.9|2954.2|2952.2|2954.2|2952.2|2953.8|2951.8|0
1753311900000|2025-07-23 23:05:00|2954.4|2952.4|2954.7|2952.7|2954.9|2952.9|2954.3|2952.3|0
1753312200000|2025-07-23 23:10:00|2954.8|2952.8|2954.1|2952.1|2954.9|2952.9|2954.1|2952.1|0
1753312500000|2025-07-23 23:15:00|2954|2952|2953.3|2951.3|2954.1|2952.1|2953.3|2951.3|0
1753312800000|2025-07-23 23:20:00|2953.5|2951.5|2951.9|2949.9|2953.5|2951.5|2951.7|2949.7|0
1753313100000|2025-07-23 23:25:00|2952.1|2950.1|2951.7|2949.7|2952.8|2950.8|2951.4|2949.4|0
1753313400000|2025-07-23 23:30:00|2951.4|2949.4|2950.1|2948.1|2951.4|2949.4|2949.3|2947.3|0
1753313700000|2025-07-23 23:35:00|2950.5|2948.5|2949.8|2947.8|2951.4|2949.4|2949.8|2947.8|0
1753314000000|2025-07-23 23:40:00|2949.7|2947.7|2954.2|2952.2|2955.2|2953.2|2949.5|2947.5|0
1753314300000|2025-07-23 23:45:00|2953.9|2951.9|2953.4|2952.2|2953.9|2952.2|2949.4|2948.2|927
1753314600000|2025-07-23 23:50:00|2953.9|2952.7|2957.1|2955.9|2958.9|2957.7|2953.9|2952.7|1201
1753314900000|2025-07-23 23:55:00|2956.9|2955.7|2960.4|2959.2|2960.9|2959.7|2953.4|2952.2|968
1753315200000|2025-07-24 00:00:00|2960.2|2959.4|2965.2|2964.4|2965.2|2964.4|2954.7|2953.9|2408
1753315500000|2025-07-24 00:05:00|2964.7|2963.9|2963.2|2962.4|2969.7|2968.9|2961.2|2960.4|1504
1753315800000|2025-07-24 00:10:00|2962.9|2962.1|2970.7|2969.9|2970.7|2969.9|2961.2|2960.4|885
1753316100000|2025-07-24 00:15:00|2970.2|2969.4|2971.4|2970.6|2973.2|2972.4|2969.7|2968.9|1128
1753316400000|2025-07-24 00:20:00|2971.2|2970.4|2965.2|2964.4|2972.2|2971.4|2963.7|2962.9|754
1753316700000|2025-07-24 00:25:00|2965.7|2964.9|2962.7|2961.9|2966.2|2965.4|2962.2|2961.4|565
1753317000000|2025-07-24 00:30:00|2962.2|2961.4|2962.2|2961.4|2964.2|2963.4|2960.7|2959.9|593
1753317300000|2025-07-24 00:35:00|2962.7|2961.9|2964.9|2964.1|2966.2|2965.4|2962.2|2961.4|560
1753317600000|2025-07-24 00:40:00|2964.7|2963.9|2967.7|2966.9|2968.7|2967.9|2963.7|2962.9|632
1753317900000|2025-07-24 00:45:00|2967.2|2966.4|2967.7|2966.9|2968.7|2967.9|2964.7|2963.9|651
1753318200000|2025-07-24 00:50:00|2967.2|2966.4|2966.2|2965.4|2969.2|2968.4|2966.2|2965.4|517
1753318500000|2025-07-24 00:55:00|2966.7|2965.9|2970.7|2969.9|2971.2|2970.4|2966.2|2965.4|883
1753318800000|2025-07-24 01:00:00|2971.2|2970.4|2972.2|2971.4|2972.7|2971.9|2969.7|2968.9|546
1753319100000|2025-07-24 01:05:00|2971.9|2971.1|2974.2|2973.4|2975.2|2974.4|2971.7|2970.9|803
1753319400000|2025-07-24 01:10:00|2974.7|2973.9|2975.2|2974.4|2975.7|2974.9|2972.7|2971.9|492
1753319700000|2025-07-24 01:15:00|2975.4|2974.6|2978.7|2977.9|2978.7|2977.9|2975.2|2974.4|981
1753320000000|2025-07-24 01:20:00|2978.2|2977.4|2979.2|2978.4|2980.2|2979.4|2977.2|2976.4|495
1753320300000|2025-07-24 01:25:00|2978.7|2977.9|2977.7|2976.9|2979.2|2978.4|2975.2|2974.4|505
1753320600000|2025-07-24 01:30:00|2977.4|2976.6|2980.7|2979.9|2981.2|2980.4|2977.2|2976.4|526
1753320900000|2025-07-24 01:35:00|2980.2|2979.4|2980.2|2979.4|2981.2|2980.4|2979.7|2978.9|522
1753321200000|2025-07-24 01:40:00|2979.7|2978.9|2979.4|2978.6|2980.7|2979.9|2978.7|2977.9|358
1753321500000|2025-07-24 01:45:00|2979.2|2978.4|2978.2|2977.4|2980.2|2979.4|2978.2|2977.4|326
1753321800000|2025-07-24 01:50:00|2978.4|2977.6|2980.7|2979.9|2981.2|2980.4|2977.4|2976.6|622
1753322100000|2025-07-24 01:55:00|2981.2|2980.4|2983.2|2982.4|2983.2|2982.4|2980.7|2979.9|414
1753322400000|2025-07-24 02:00:00|2982.9|2982.1|2984.2|2983.4|2984.2|2983.4|2981.2|2980.4|437
1753322700000|2025-07-24 02:05:00|2984.7|2983.9|2985.7|2984.9|2985.7|2984.9|2984.7|2983.9|588
1753323000000|2025-07-24 02:10:00|2985.2|2984.4|2983.2|2982.4|2985.7|2984.9|2983.2|2982.4|340
1753323300000|2025-07-24 02:15:00|2982.9|2982.1|2982.7|2981.9|2983.2|2982.4|2981.2|2980.4|451
1753323600000|2025-07-24 02:20:00|2982.4|2981.6|2981.2|2980.4|2984.2|2983.4|2981.2|2980.4|281
1753323900000|2025-07-24 02:25:00|2981.4|2980.6|2982.7|2981.9|2982.7|2981.9|2980.7|2979.9|315
1753324200000|2025-07-24 02:30:00|2982.9|2981.7|2981.9|2980.7|2983.4|2982.2|2980.9|2979.7|303
1753324500000|2025-07-24 02:35:00|2981.4|2980.2|2981.4|2980.2|2981.9|2980.7|2980.4|2979.2|167
1753324800000|2025-07-24 02:40:00|2980.9|2979.7|2981.9|2980.7|2982.4|2981.2|2979.9|2978.7|96
1753325100000|2025-07-24 02:45:00|2982.1|2980.9|2982.4|2981.2|2982.4|2981.2|2981.6|2980.4|108
1753325400000|2025-07-24 02:50:00|2981.9|2980.7|2980.9|2979.7|2982.4|2981.2|2980.9|2979.7|178
1753325700000|2025-07-24 02:55:00|2981.1|2979.9|2981.9|2980.7|2982.4|2981.2|2981.1|2979.9|165
1753326000000|2025-07-24 03:00:00|2981.4|2980.2|2982.9|2981.7|2982.9|2981.7|2980.9|2979.7|204
1753326300000|2025-07-24 03:05:00|2982.4|2981.2|2982.9|2981.7|2983.1|2981.9|2981.9|2980.7|118
1753326600000|2025-07-24 03:10:00|2983.1|2981.9|2983.4|2982.2|2983.9|2982.7|2982.4|2981.2|166
1753326900000|2025-07-24 03:15:00|2983.1|2981.9|2984.4|2983.2|2984.4|2983.2|2982.9|2981.7|266
1753327200000|2025-07-24 03:20:00|2984.1|2982.9|2983.9|2982.7|2984.4|2983.2|2983.4|2982.2|109
1753327500000|2025-07-24 03:25:00|2983.4|2982.2|2982.4|2981.2|2983.9|2982.7|2982.4|2981.2|338
1753327800000|2025-07-24 03:30:00|2982.2|2981.4|2985.2|2984.4|2985.7|2984.9|2982.2|2981.4|773
1753328100000|2025-07-24 03:35:00|2985.4|2984.6|2986.7|2985.9|2987.2|2986.4|2985.2|2984.4|792
1753328400000|2025-07-24 03:40:00|2986.9|2986.1|2980.7|2979.9|2988.2|2987.4|2980.2|2979.4|624
1753328700000|2025-07-24 03:45:00|2980.9|2980.1|2973.2|2972.4|2981.2|2980.4|2972.2|2971.4|1098
1753329000000|2025-07-24 03:50:00|2972.9|2972.1|2978.7|2977.9|2979.2|2978.4|2972.4|2971.6|750
1753329300000|2025-07-24 03:55:00|2978.4|2977.6|2974.7|2973.9|2979.2|2978.4|2973.2|2972.4|370
1753329600000|2025-07-24 04:00:00|2975.2|2974.4|2975.7|2974.9|2975.7|2974.9|2973.7|2972.9|257
1753329900000|2025-07-24 04:05:00|2976.2|2975.4|2975.7|2974.9|2977.4|2976.6|2974.2|2973.4|398
1753330200000|2025-07-24 04:10:00|2975.2|2974.4|2976.7|2975.9|2976.7|2975.9|2974.2|2973.4|438
1753330500000|2025-07-24 04:15:00|2977.2|2976.4|2976.2|2975.4|2977.2|2976.4|2975.7|2974.9|360
1753330800000|2025-07-24 04:20:00|2976.7|2975.9|2976.2|2975.4|2977.4|2976.6|2974.7|2973.9|351
1753331100000|2025-07-24 04:25:00|2975.7|2974.9|2976.7|2975.9|2977.7|2976.9|2975.7|2974.9|308
1753331400000|2025-07-24 04:30:00|2976.2|2975.4|2978.2|2977.4|2978.7|2977.9|2975.7|2974.9|469
1753331700000|2025-07-24 04:35:00|2977.9|2977.1|2975.7|2974.9|2978.2|2977.4|2975.7|2974.9|297
1753332000000|2025-07-24 04:40:00|2975.4|2974.6|2976.2|2975.4|2976.7|2975.9|2973.7|2972.9|467
1753332300000|2025-07-24 04:45:00|2976.7|2975.9|2978.7|2977.9|2979.7|2978.9|2976.2|2975.4|483
1753332600000|2025-07-24 04:50:00|2978.4|2977.6|2978.9|2978.1|2979.2|2978.4|2977.2|2976.4|250
1753332900000|2025-07-24 04:55:00|2978.7|2977.9|2979.7|2978.9|2980.7|2979.9|2978.7|2977.9|281
1753333200000|2025-07-24 05:00:00|2979.2|2978.4|2980.2|2979.4|2980.7|2979.9|2977.7|2976.9|669
1753333500000|2025-07-24 05:05:00|2979.7|2978.9|2977.4|2976.6|2980.4|2979.6|2976.7|2975.9|505
1753333800000|2025-07-24 05:10:00|2977.2|2976.4|2975.2|2974.4|2977.2|2976.4|2974.7|2973.9|364
1753334100000|2025-07-24 05:15:00|2974.7|2973.9|2975.7|2974.9|2977.2|2976.4|2974.7|2973.9|360
1753334400000|2025-07-24 05:20:00|2975.4|2974.6|2975.7|2974.9|2976.7|2975.9|2975.2|2974.4|360
1753334700000|2025-07-24 05:25:00|2976.2|2975.4|2975.7|2974.9|2976.7|2975.9|2974.7|2973.9|384
1753335000000|2025-07-24 05:30:00|2975.2|2974.4|2974.2|2973.4|2975.2|2974.4|2973.7|2972.9|406
1753335300000|2025-07-24 05:35:00|2974.7|2973.9|2976.2|2975.4|2977.2|2976.4|2973.9|2973.1|454
1753335600000|2025-07-24 05:40:00|2976.7|2975.9|2977.2|2976.4|2978.7|2977.9|2976.7|2975.9|685
1753335900000|2025-07-24 05:45:00|2976.9|2976.1|2978.7|2977.9|2979.2|2978.4|2976.2|2975.4|568
1753336200000|2025-07-24 05:50:00|2978.2|2977.4|2980.2|2979.4|2980.7|2979.9|2978.2|2977.4|484
1753336500000|2025-07-24 05:55:00|2979.9|2979.1|2979.7|2978.9|2980.7|2979.9|2979.2|2978.4|523
1753336800000|2025-07-24 06:00:00|2979.9|2979.1|2982.7|2981.9|2983.7|2982.9|2978.7|2977.9|885
1753337100000|2025-07-24 06:05:00|2982.4|2981.6|2982.2|2981.4|2982.7|2981.9|2981.4|2980.6|443
1753337400000|2025-07-24 06:10:00|2981.7|2980.9|2983.2|2982.4|2983.2|2982.4|2981.7|2980.9|339
1753337700000|2025-07-24 06:15:00|2982.9|2982.1|2980.4|2979.6|2984.2|2983.4|2980.2|2979.4|572
1753338000000|2025-07-24 06:20:00|2980.2|2979.4|2980.7|2979.9|2981.7|2980.9|2980.2|2979.4|499
1753338300000|2025-07-24 06:25:00|2980.9|2980.1|2978.7|2977.9|2981.2|2980.4|2978.2|2977.4|2127
1753338600000|2025-07-24 06:30:00|2978.2|2977.4|2980.2|2979.4|2981.2|2980.4|2978.2|2977.4|1464
1753338900000|2025-07-24 06:35:00|2979.9|2979.1|2979.5|2977.5|2980.4|2979.6|2977.7|2975.7|537
1753339200000|2025-07-24 06:40:00|2979.3|2977.3|2979|2977|2980.4|2978.4|2975.2|2973.2|2
1753339500000|2025-07-24 06:45:00|2979.2|2977.2|2978.8|2976.8|2979.5|2977.5|2978|2976|327
1753339800000|2025-07-24 06:50:00|2979|2977|2978.3|2976.3|2979.5|2977.5|2978.3|2976.3|0
1753340100000|2025-07-24 06:55:00|2978.5|2976.5|2977.4|2975.4|2978.5|2976.5|2977.2|2975.2|0
1753340400000|2025-07-24 07:00:00|2977.6|2975.6|2976.8|2974.8|2978|2976|2976|2974|0
1753340700000|2025-07-24 07:05:00|2976.6|2974.6|2976.7|2974.7|2977.5|2975.5|2976.1|2974.1|0
1753341000000|2025-07-24 07:10:00|2976.9|2974.9|2977.3|2975.3|2978.2|2976.2|2976.9|2974.9|0
1753341300000|2025-07-24 07:15:00|2977.2|2975.2|2975.6|2973.6|2977.3|2975.3|2975.5|2973.5|0
1753341600000|2025-07-24 07:20:00|2975.5|2973.5|2975.4|2973.4|2976.3|2974.3|2974.6|2972.6|0
1753341900000|2025-07-24 07:25:00|2975.3|2973.3|2975.9|2973.9|2976.7|2974.7|2975.3|2973.3|0
1753342200000|2025-07-24 07:30:00|2975.8|2973.8|2977.6|2975.6|2977.7|2975.7|2975.4|2973.4|0
1753342500000|2025-07-24 07:35:00|2977.7|2975.7|2978.1|2976.1|2979.4|2977.4|2977.6|2975.6|0
1753342800000|2025-07-24 07:40:00|2978.2|2976.2|2976.4|2974.4|2978.2|2976.2|2976|2974|0
1753343100000|2025-07-24 07:45:00|2976.7|2974.7|2975.6|2973.6|2976.7|2974.7|2975.3|2973.3|0
1753343400000|2025-07-24 07:50:00|2975.5|2973.5|2976.7|2974.7|2977.4|2975.4|2975.2|2973.2|0
1753343700000|2025-07-24 07:55:00|2976.9|2974.9|2978.5|2976.5|2979|2977|2976.6|2974.6|0
1753344000000|2025-07-24 08:00:00|2978.3|2976.3|2975.6|2974.4|2979.4|2978.2|2975.6|2974.4|362
1753344300000|2025-07-24 08:05:00|2975.9|2974.7|2975.9|2974.7|2976.4|2975.2|2975.4|2974.2|151
1753344600000|2025-07-24 08:10:00|2976.4|2975.2|2976.4|2975.2|2977.4|2976.2|2975.9|2974.7|225
1753344900000|2025-07-24 08:15:00|2976.9|2975.7|2976.9|2975.7|2978.9|2977.7|2976.6|2975.4|154
1753345200000|2025-07-24 08:20:00|2977.4|2976.2|2978.4|2977.2|2978.9|2977.7|2975.4|2974.2|243
1753345500000|2025-07-24 08:25:00|2978.6|2977.4|2979.9|2978.7|2980.4|2979.2|2978.4|2977.2|119
1753345800000|2025-07-24 08:30:00|2979.6|2978.4|2976.9|2975.7|2980.4|2979.2|2976.9|2975.7|194
1753346100000|2025-07-24 08:35:00|2977.1|2975.9|2976.9|2975.7|2977.4|2976.2|2975.9|2974.7|167
1753346400000|2025-07-24 08:40:00|2976.4|2975.2|2975.9|2974.7|2977.4|2976.2|2975.9|2974.7|115
1753346700000|2025-07-24 08:45:00|2976.1|2974.9|2976.9|2975.7|2977.1|2975.9|2975.9|2974.7|99
1753347000000|2025-07-24 08:50:00|2977.4|2976.2|2976.4|2975.2|2977.4|2976.2|2975.9|2974.7|151
1753347300000|2025-07-24 08:55:00|2976.9|2975.7|2975.9|2974.7|2977.4|2976.2|2975.4|2974.2|55
1753347600000|2025-07-24 09:00:00|2976.4|2975.2|2976.4|2975.2|2976.9|2975.7|2975.9|2974.7|60
1753347900000|2025-07-24 09:05:00|2976.6|2975.4|2975.9|2974.7|2977.4|2976.2|2975.9|2974.7|60
1753348200000|2025-07-24 09:10:00|2975.4|2974.2|2974.9|2973.7|2975.4|2974.2|2974.9|2973.7|52
1753348500000|2025-07-24 09:15:00|2974.4|2973.2|2973.9|2972.7|2974.4|2973.2|2973.6|2972.4|59
1753348800000|2025-07-24 09:20:00|2974.4|2973.2|2974.4|2973.2|2974.4|2973.2|2973.4|2972.2|117
1753349100000|2025-07-24 09:25:00|2974.1|2972.9|2974.9|2973.7|2975.4|2974.2|2973.6|2972.4|127
1753349400000|2025-07-24 09:30:00|2975.4|2974.2|2974.9|2973.7|2975.9|2974.7|2974.9|2973.7|16
1753349700000|2025-07-24 09:35:00|2974.4|2973.2|2975.4|2974.2|2975.6|2974.4|2974.4|2973.2|48
1753350000000|2025-07-24 09:40:00|2975.6|2974.4|2975.4|2974.2|2975.9|2974.7|2974.9|2973.7|66
1753350300000|2025-07-24 09:45:00|2975.9|2974.7|2975.9|2974.7|2975.9|2974.7|2974.9|2973.7|40
1753350600000|2025-07-24 09:50:00|2976.4|2975.2|2976.4|2975.2|2976.9|2975.7|2975.9|2974.7|45
1753350900000|2025-07-24 09:55:00|2976.1|2974.9|2974.9|2973.7|2976.4|2975.2|2974.9|2973.7|25
1753351200000|2025-07-24 10:00:00|2974.4|2973.2|2973.4|2972.2|2974.9|2973.7|2973.4|2972.2|50
1753351500000|2025-07-24 10:05:00|2973.9|2972.7|2973.9|2972.7|2973.9|2972.7|2973.4|2972.2|58
1753351800000|2025-07-24 10:10:00|2973.4|2972.2|2972.9|2971.7|2973.4|2972.2|2972.9|2971.7|42
1753352100000|2025-07-24 10:15:00|2972.4|2971.2|2972.4|2971.2|2972.9|2971.7|2971.9|2970.7|71
1753352400000|2025-07-24 10:20:00|2972.9|2971.7|2971.9|2970.7|2972.9|2971.7|2971.9|2970.7|42
1753352700000|2025-07-24 10:25:00|2971.4|2970.2|2970.9|2969.7|2971.9|2970.7|2970.9|2969.7|81
1753353000000|2025-07-24 10:30:00|2971.4|2970.2|2969.4|2968.2|2971.4|2970.2|2969.4|2968.2|164
1753353300000|2025-07-24 10:35:00|2969.6|2968.4|2970.4|2969.2|2970.4|2969.2|2969.4|2968.2|117
1753353600000|2025-07-24 10:40:00|2969.9|2968.7|2970.4|2969.2|2970.9|2969.7|2969.9|2968.7|78
1753353900000|2025-07-24 10:45:00|2969.9|2968.7|2971.6|2970.4|2971.6|2970.4|2969.4|2968.2|256
1753354200000|2025-07-24 10:50:00|2971.9|2970.7|2969.9|2968.7|2971.9|2970.7|2969.9|2968.7|243
1753354500000|2025-07-24 10:55:00|2969.4|2968.2|2968.9|2967.7|2969.4|2968.2|2968.9|2967.7|92
1753354800000|2025-07-24 11:00:00|2968.4|2967.2|2970.6|2969.4|2970.9|2969.7|2967.4|2966.2|390
1753355100000|2025-07-24 11:05:00|2970.4|2969.2|2971.4|2970.2|2971.4|2970.2|2970.4|2969.2|115
1753355400000|2025-07-24 11:10:00|2970.9|2969.7|2969.4|2968.2|2971.4|2970.2|2969.4|2968.2|243
1753355700000|2025-07-24 11:15:00|2969.1|2967.9|2968.9|2967.7|2969.4|2968.2|2968.9|2967.7|154
1753356000000|2025-07-24 11:20:00|2969.1|2967.9|2968.4|2967.2|2969.1|2967.9|2968.4|2967.2|52
1753356300000|2025-07-24 11:25:00|2968.9|2967.7|2965.4|2964.2|2968.9|2967.7|2965.1|2963.9|679
1753356600000|2025-07-24 11:30:00|2965.1|2963.9|2964.9|2963.7|2965.4|2964.2|2962.4|2961.2|427
1753356900000|2025-07-24 11:35:00|2965.4|2964.2|2965.4|2964.2|2965.9|2964.7|2965.4|2964.2|51
1753357200000|2025-07-24 11:40:00|2965.6|2964.4|2964.9|2963.7|2966.4|2965.2|2964.9|2963.7|132
1753357500000|2025-07-24 11:45:00|2965.1|2963.9|2965.4|2964.2|2965.9|2964.7|2965.1|2963.9|208
1753357800000|2025-07-24 11:50:00|2965.1|2963.9|2963.9|2962.7|2965.1|2963.9|2963.9|2962.7|108
1753358100000|2025-07-24 11:55:00|2964.4|2963.2|2964.9|2963.7|2965.4|2964.2|2964.4|2963.2|144
1753358400000|2025-07-24 12:00:00|2965.1|2963.9|2962.9|2961.7|2965.1|2963.9|2962.9|2961.7|234
1753358700000|2025-07-24 12:05:00|2963.4|2962.2|2963.9|2962.7|2963.9|2962.7|2963.4|2962.2|98
1753359000000|2025-07-24 12:10:00|2964.4|2963.2|2964.9|2963.7|2964.9|2963.7|2964.4|2963.2|60
1753359300000|2025-07-24 12:15:00|2965.1|2963.9|2965.4|2964.2|2965.9|2964.7|2964.9|2963.7|153
1753359600000|2025-07-24 12:20:00|2965.6|2964.4|2965.4|2964.2|2966.4|2965.2|2964.9|2963.7|103
1753359900000|2025-07-24 12:25:00|2964.9|2963.7|2966.1|2964.9|2966.1|2964.9|2964.9|2963.7|68
1753360200000|2025-07-24 12:30:00|2966.6|2965.4|2966.4|2965.2|2968.9|2967.7|2966.4|2965.2|176
1753360500000|2025-07-24 12:35:00|2965.9|2964.7|2965.9|2964.7|2966.4|2965.2|2964.9|2963.7|126
1753360800000|2025-07-24 12:40:00|2966.1|2964.9|2964.9|2963.7|2966.9|2965.7|2964.9|2963.7|139
1753361100000|2025-07-24 12:45:00|2965.1|2963.9|2965.9|2964.7|2966.4|2965.2|2964.4|2963.2|37
1753361400000|2025-07-24 12:50:00|2966.1|2964.9|2964.4|2963.2|2966.4|2965.2|2963.9|2962.7|63
1753361700000|2025-07-24 12:55:00|2964.6|2963.4|2965.4|2964.2|2966.9|2965.7|2964.4|2963.2|55
1753362000000|2025-07-24 13:00:00|2964.9|2963.7|2964.9|2963.7|2965.9|2964.7|2964.4|2963.2|68
1753362300000|2025-07-24 13:05:00|2965.1|2963.9|2964.9|2963.7|2965.4|2964.2|2964.4|2963.2|38
1753362600000|2025-07-24 13:10:00|2964.4|2963.2|2964.4|2963.2|2964.9|2963.7|2962.9|2961.7|78
1753362900000|2025-07-24 13:15:00|2963.9|2962.7|2963.9|2962.7|2964.4|2963.2|2963.1|2961.9|79
1753363200000|2025-07-24 13:20:00|2964.4|2963.2|2963.4|2962.2|2964.9|2963.7|2962.9|2961.7|77
1753363500000|2025-07-24 13:25:00|2963.9|2962.7|2963.6|2962.4|2964.4|2963.2|2962.9|2961.7|154
1753363800000|2025-07-24 13:30:00|2963.9|2962.7|2963.4|2962.2|2965.4|2964.2|2961.9|2960.7|398
1753364100000|2025-07-24 13:35:00|2962.9|2961.7|2964.4|2963.2|2964.9|2963.7|2961.9|2960.7|316
1753364400000|2025-07-24 13:40:00|2964.6|2963.4|2966.4|2965.2|2966.9|2965.7|2963.9|2962.7|146
1753364700000|2025-07-24 13:45:00|2966.9|2965.7|2964.9|2963.7|2967.9|2966.7|2964.9|2963.7|174
1753365000000|2025-07-24 13:50:00|2964.6|2963.4|2963.4|2962.2|2965.9|2964.7|2963.4|2962.2|273
1753365300000|2025-07-24 13:55:00|2963.9|2962.7|2965.9|2964.7|2966.4|2965.2|2962.9|2961.7|159
1753365600000|2025-07-24 14:00:00|2966.4|2965.2|2963.9|2962.7|2966.4|2965.2|2963.9|2962.7|144
1753365900000|2025-07-24 14:05:00|2963.6|2962.4|2962.9|2961.7|2964.9|2963.7|2962.4|2961.2|257
1753366200000|2025-07-24 14:10:00|2963.4|2962.2|2959.4|2958.2|2963.4|2962.2|2959.4|2958.2|316
1753366500000|2025-07-24 14:15:00|2959.9|2958.7|2963.4|2962.2|2963.4|2962.2|2959.4|2958.2|240
1753366800000|2025-07-24 14:20:00|2963.9|2962.7|2965.4|2964.2|2966.4|2965.2|2962.9|2961.7|155
1753367100000|2025-07-24 14:25:00|2965.6|2964.4|2967.9|2966.7|2968.4|2967.2|2965.4|2964.2|161
1753367400000|2025-07-24 14:30:00|2968.1|2966.9|2967.4|2966.2|2968.1|2966.9|2966.9|2965.7|158
1753367700000|2025-07-24 14:35:00|2967.9|2966.7|2967.4|2966.2|2967.9|2966.7|2966.9|2965.7|98
1753368000000|2025-07-24 14:40:00|2967.1|2965.9|2966.9|2965.7|2967.9|2966.7|2966.9|2965.7|157
1753368300000|2025-07-24 14:45:00|2967.1|2965.9|2966.9|2965.7|2967.9|2966.7|2966.4|2965.2|137
1753368600000|2025-07-24 14:50:00|2967.4|2966.2|2968.4|2967.2|2968.4|2967.2|2966.9|2965.7|180
1753368900000|2025-07-24 14:55:00|2967.9|2966.7|2968.9|2967.7|2969.4|2968.2|2967.9|2966.7|167
1753369200000|2025-07-24 15:00:00|2968.4|2967.2|2968.4|2967.2|2969.4|2968.2|2968.4|2967.2|209
1753369500000|2025-07-24 15:05:00|2968.6|2967.4|2969.4|2968.2|2969.4|2968.2|2967.9|2966.7|104
1753369800000|2025-07-24 15:10:00|2969.9|2968.7|2970.9|2969.7|2970.9|2969.7|2969.9|2968.7|220
1753370100000|2025-07-24 15:15:00|2970.4|2969.2|2968.9|2967.7|2970.9|2969.7|2968.9|2967.7|143
1753370400000|2025-07-24 15:20:00|2969.1|2967.9|2968.4|2967.2|2969.4|2968.2|2968.4|2967.2|124
1753370700000|2025-07-24 15:25:00|2968.6|2967.4|2967.9|2966.7|2968.6|2967.4|2967.4|2966.2|127
1753371000000|2025-07-24 15:30:00|2968.4|2967.2|2967.1|2965.9|2968.9|2967.7|2966.9|2965.7|177
1753371300000|2025-07-24 15:35:00|2967.4|2966.2|2968.9|2967.7|2968.9|2967.7|2966.9|2965.7|94
1753371600000|2025-07-24 15:40:00|2968.4|2967.2|2968.9|2967.7|2968.9|2967.7|2967.9|2966.7|104
1753371900000|2025-07-24 15:45:00|2968.4|2967.2|2969.4|2968.2|2969.9|2968.7|2968.4|2967.2|88
1753372200000|2025-07-24 15:50:00|2968.9|2967.7|2970.4|2969.2|2970.4|2969.2|2968.6|2967.4|80
1753372500000|2025-07-24 15:55:00|2970.6|2969.4|2970.4|2969.2|2970.9|2969.7|2969.9|2968.7|65
1753372800000|2025-07-24 16:00:00|2970.6|2969.4|2968.9|2967.7|2970.9|2969.7|2968.4|2967.2|77
1753373100000|2025-07-24 16:05:00|2969.1|2967.9|2968.9|2967.7|2969.1|2967.9|2967.9|2966.7|32
1753373400000|2025-07-24 16:10:00|2968.4|2967.2|2967.9|2966.7|2968.9|2967.7|2967.9|2966.7|28
1753373700000|2025-07-24 16:15:00|2967.6|2966.4|2969.4|2968.2|2969.4|2968.2|2967.4|2966.2|43
1753374000000|2025-07-24 16:20:00|2969.1|2967.9|2969.1|2967.9|2970.1|2968.9|2968.9|2967.7|37
1753374300000|2025-07-24 16:25:00|2969.4|2968.2|2968.4|2967.2|2969.4|2968.2|2967.4|2966.2|58
1753374600000|2025-07-24 16:30:00|2968.9|2967.7|2968.4|2967.2|2969.9|2968.7|2968.4|2967.2|31
1753374900000|2025-07-24 16:35:00|2967.9|2966.7|2969.4|2968.2|2969.9|2968.7|2967.9|2966.7|29
1753375200000|2025-07-24 16:40:00|2969.6|2968.4|2969.4|2968.2|2969.9|2968.7|2968.9|2967.7|32
1753375500000|2025-07-24 16:45:00|2969.9|2968.7|2969.4|2968.2|2969.9|2968.7|2968.6|2967.4|22
1753375800000|2025-07-24 16:50:00|2969.1|2967.9|2969.4|2968.2|2969.4|2968.2|2968.9|2967.7|18
1753376100000|2025-07-24 16:55:00|2968.9|2967.7|2969.9|2968.7|2969.9|2968.7|2968.9|2967.7|27
1753376400000|2025-07-24 17:00:00|2969.4|2968.2|2969.9|2968.7|2969.9|2968.7|2968.9|2967.7|23
1753376700000|2025-07-24 17:05:00|2970.4|2969.2|2971.4|2970.2|2971.4|2970.2|2969.9|2968.7|50
1753377000000|2025-07-24 17:10:00|2970.9|2969.7|2971.9|2970.7|2972.4|2971.2|2970.9|2969.7|34
1753377300000|2025-07-24 17:15:00|2972.1|2970.9|2971.4|2970.2|2972.4|2971.2|2970.9|2969.7|22
1753377600000|2025-07-24 17:20:00|2971.1|2969.9|2971.9|2970.7|2971.9|2970.7|2970.4|2969.2|24
1753377900000|2025-07-24 17:25:00|2971.6|2970.4|2971.1|2969.9|2971.9|2970.7|2971.1|2969.9|21
1753378200000|2025-07-24 17:30:00|2971.4|2970.2|2971.9|2970.7|2971.9|2970.7|2971.4|2970.2|17
1753378500000|2025-07-24 17:35:00|2971.4|2970.2|2971.9|2970.7|2971.9|2970.7|2971.4|2970.2|32
1753378800000|2025-07-24 17:40:00|2971.6|2970.4|2972.4|2971.2|2972.4|2971.2|2971.4|2970.2|25
1753379100000|2025-07-24 17:45:00|2971.9|2970.7|2971.9|2970.7|2972.4|2971.2|2971.9|2970.7|96
1753379400000|2025-07-24 17:50:00|2972.1|2970.9|2972.4|2971.2|2972.6|2971.4|2971.9|2970.7|43
1753379700000|2025-07-24 17:55:00|2972.1|2970.9|2971.9|2970.7|2972.4|2971.2|2971.4|2970.2|25
1753380000000|2025-07-24 18:00:00|2972.4|2971.2|2972.4|2971.2|2973.4|2972.2|2971.9|2970.7|36
1753380300000|2025-07-24 18:05:00|2971.9|2970.7|2971.9|2970.7|2972.4|2971.2|2971.9|2970.7|71
1753380600000|2025-07-24 18:10:00|2972.4|2971.2|2972.4|2971.2|2973.4|2972.2|2972.4|2971.2|64
1753380900000|2025-07-24 18:15:00|2972.6|2971.4|2973.4|2972.2|2973.4|2972.2|2972.4|2971.2|17
1753381200000|2025-07-24 18:20:00|2972.9|2971.7|2972.9|2971.7|2972.9|2971.7|2972.4|2971.2|46
1753381500000|2025-07-24 18:25:00|2972.6|2971.4|2971.9|2970.7|2972.9|2971.7|2971.9|2970.7|115
1753381800000|2025-07-24 18:30:00|2971.4|2970.2|2969.9|2968.7|2971.4|2970.2|2969.9|2968.7|120
1753382100000|2025-07-24 18:35:00|2970.1|2968.9|2969.9|2968.7|2970.1|2968.9|2969.4|2968.2|77
1753382400000|2025-07-24 18:40:00|2969.6|2968.4|2968.9|2967.7|2969.9|2968.7|2968.9|2967.7|56
1753382700000|2025-07-24 18:45:00|2968.4|2967.2|2968.4|2967.2|2968.4|2967.2|2966.6|2965.4|188
1753383000000|2025-07-24 18:50:00|2967.9|2966.7|2968.9|2967.7|2969.4|2968.2|2967.9|2966.7|19
1753383300000|2025-07-24 18:55:00|2969.4|2968.2|2969.4|2968.2|2969.9|2968.7|2968.9|2967.7|30
1753383600000|2025-07-24 19:00:00|2969.9|2968.7|2969.9|2968.7|2970.1|2968.9|2969.4|2968.2|46
1753383900000|2025-07-24 19:05:00|2970.1|2968.9|2969.9|2968.7|2970.1|2968.9|2969.4|2968.2|32
1753384200000|2025-07-24 19:10:00|2970.4|2969.2|2970.4|2969.2|2970.4|2969.2|2969.9|2968.7|21
1753384500000|2025-07-24 19:15:00|2969.9|2968.7|2969.4|2968.2|2969.9|2968.7|2969.4|2968.2|31
1753384800000|2025-07-24 19:20:00|2969.9|2968.7|2969.4|2968.2|2970.4|2969.2|2969.4|2968.2|63
1753385100000|2025-07-24 19:25:00|2969.6|2968.4|2967.9|2966.7|2969.6|2968.4|2967.9|2966.7|77
1753385400000|2025-07-24 19:30:00|2968.4|2967.2|2968.4|2967.2|2968.4|2967.2|2967.4|2966.2|34
1753385700000|2025-07-24 19:35:00|2968.9|2967.7|2966.9|2965.7|2968.9|2967.7|2966.9|2965.7|71
1753386000000|2025-07-24 19:40:00|2967.1|2965.9|2966.4|2965.2|2967.4|2966.2|2965.9|2964.7|53
1753386300000|2025-07-24 19:45:00|2965.9|2964.7|2964.4|2963.2|2966.1|2964.9|2963.9|2962.7|310
1753386600000|2025-07-24 19:50:00|2963.9|2962.7|2964.1|2962.9|2964.9|2963.7|2963.9|2962.7|253
1753386900000|2025-07-24 19:55:00|2963.9|2962.7|2962.6|2961.4|2964.4|2963.2|2962.1|2960.9|334
1753387200000|2025-07-24 20:00:00|2962.9|2961.7|2962.1|2960.9|2962.9|2961.7|2961.9|2960.7|48
1753387500000|2025-07-24 20:05:00|2962.4|2961.2|2962.9|2961.7|2962.9|2961.7|2962.4|2961.2|46
1753387800000|2025-07-24 20:10:00|2962.6|2961.4|2964.1|2962.9|2964.4|2963.2|2962.6|2961.4|38
1753388100000|2025-07-24 20:15:00|2963.9|2962.7|2964.9|2963.7|2964.9|2963.7|2963.9|2962.7|19
1753388400000|2025-07-24 20:20:00|2964.6|2963.4|2965.1|2963.9|2965.4|2964.2|2963.9|2962.7|21
1753388700000|2025-07-24 20:25:00|2964.9|2963.7|2965.4|2964.2|2965.6|2964.4|2964.9|2963.7|38
1753389000000|2025-07-24 20:30:00|2965.6|2964.4|2966.1|2964.9|2966.4|2965.2|2965.6|2964.4|10
1753389300000|2025-07-24 20:35:00|2966.4|2965.2|2966.4|2965.2|2966.9|2965.7|2966.4|2965.2|4
1753389600000|2025-07-24 20:40:00|2966.9|2965.7|2966.9|2965.7|2966.9|2965.7|2966.9|2965.7|3
1753389900000|2025-07-24 20:45:00|2967.4|2966.2|2967.4|2966.2|2967.4|2966.2|2967.1|2965.9|5
1753390200000|2025-07-24 20:50:00|2966.9|2965.7|2966.3|2964.3|2967.1|2965.9|2965.9|2964.1|37
1753390500000|2025-07-24 20:55:00|2966.4|2964.4|2967.2|2965.2|2967.4|2965.4|2966.4|2964.4|0
1753390800000|2025-07-24 21:00:00|2967.3|2965.3|2967.2|2965.2|2967.4|2965.4|2967.2|2965.2|3
1753391100000|2025-07-24 21:05:00|2967.3|2965.3|2967.3|2965.3|2967.3|2965.3|2967.2|2965.2|0
1753391400000|2025-07-24 21:10:00|2967.2|2965.2|2967.3|2965.3|2967.3|2965.3|2967.2|2965.2|0
1753391700000|2025-07-24 21:15:00|2967.4|2965.4|2967.4|2965.4|2967.6|2965.6|2967.3|2965.3|0
1753392000000|2025-07-24 21:20:00|2967.5|2965.5|2967.4|2965.4|2967.5|2965.5|2967.4|2965.4|0
1753392300000|2025-07-24 21:25:00|2967.5|2965.5|2967.3|2965.3|2967.5|2965.5|2967.3|2965.3|0
1753392600000|2025-07-24 21:30:00|2967.4|2965.4|2967.3|2965.3|2967.4|2965.4|2967.3|2965.3|0
1753392900000|2025-07-24 21:35:00|2967.4|2965.4|2967.3|2965.3|2967.4|2965.4|2967.3|2965.3|0
1753393500000|2025-07-24 21:45:00|2967.2|2965.2|2967.2|2965.2|2967.3|2965.3|2967.2|2965.2|0
1753393800000|2025-07-24 21:50:00|2967.3|2965.3|2967.2|2965.2|2967.3|2965.3|2967.2|2965.2|0
1753394100000|2025-07-24 21:55:00|2967.3|2965.3|2967.3|2965.3|2967.3|2965.3|2967.3|2965.3|0
1753394400000|2025-07-24 22:00:00|2967.4|2965.4|2968.8|2966.8|2968.9|2966.9|2966.8|2964.8|0
1753394700000|2025-07-24 22:05:00|2968.9|2966.9|2969.7|2967.7|2969.7|2967.7|2968.9|2966.9|0
1753395000000|2025-07-24 22:10:00|2969.8|2967.8|2969.8|2967.8|2970|2968|2969.4|2967.4|0
1753395300000|2025-07-24 22:15:00|2969.7|2967.7|2969.6|2967.6|2969.7|2967.7|2969.4|2967.4|0
1753395600000|2025-07-24 22:20:00|2969.4|2967.4|2968.9|2966.9|2969.4|2967.4|2968.4|2966.4|0
1753395900000|2025-07-24 22:25:00|2969.1|2967.1|2969.1|2967.1|2969.6|2967.6|2968.8|2966.8|0
1753396200000|2025-07-24 22:30:00|2969|2967|2968.2|2966.2|2969|2967|2968|2966|0
1753396500000|2025-07-24 22:35:00|2968.3|2966.3|2968.5|2966.5|2968.6|2966.6|2968.3|2966.3|0
1753396800000|2025-07-24 22:40:00|2968.6|2966.6|2968.5|2966.5|2968.6|2966.6|2968.3|2966.3|0
1753397100000|2025-07-24 22:45:00|2968.7|2966.7|2969|2967|2969.2|2967.2|2968.7|2966.7|0
1753397400000|2025-07-24 22:50:00|2968.9|2966.9|2968.7|2966.7|2969|2967|2968.7|2966.7|0
1753397700000|2025-07-24 22:55:00|2968.8|2966.8|2968.7|2966.7|2968.9|2966.9|2968.6|2966.6|0
1753398000000|2025-07-24 23:00:00|2968.9|2966.9|2969|2967|2969.2|2967.2|2968.7|2966.7|0
1753398300000|2025-07-24 23:05:00|2969.1|2967.1|2969.4|2967.4|2969.5|2967.5|2969|2967|0
1753398600000|2025-07-24 23:10:00|2969.5|2967.5|2968.7|2966.7|2969.5|2967.5|2968.6|2966.6|0
1753398900000|2025-07-24 23:15:00|2968.6|2966.6|2968.7|2966.7|2969|2967|2968.5|2966.5|0
1753399200000|2025-07-24 23:20:00|2968.5|2966.5|2968.7|2966.7|2968.8|2966.8|2968.5|2966.5|0
1753399500000|2025-07-24 23:25:00|2968.8|2966.8|2967.9|2965.9|2968.8|2966.8|2967.9|2965.9|0
1753399800000|2025-07-24 23:30:00|2968|2966|2965.2|2963.2|2968.7|2966.7|2964.8|2962.8|0
1753400100000|2025-07-24 23:35:00|2965.1|2963.1|2964.6|2962.6|2965.8|2963.8|2964.5|2962.5|0
1753400400000|2025-07-24 23:40:00|2964.7|2962.7|2966|2964|2966.9|2964.9|2964.7|2962.7|0
1753400700000|2025-07-24 23:45:00|2966.1|2964.1|2966.4|2965.2|2967.4|2966.2|2964.9|2963.7|461
1753401000000|2025-07-24 23:50:00|2965.9|2964.7|2967.9|2966.7|2969.4|2968.2|2965.4|2964.2|230
1753401300000|2025-07-24 23:55:00|2968.4|2967.2|2967.9|2966.7|2971.4|2970.2|2967.9|2966.7|403
1753401600000|2025-07-25 00:00:00|2967.7|2966.9|2965.2|2964.4|2971.7|2970.9|2963.9|2963.1|2112
1753401900000|2025-07-25 00:05:00|2965.7|2964.9|2958.7|2957.9|2966.2|2965.4|2958.7|2957.9|1075
1753402200000|2025-07-25 00:10:00|2959.2|2958.4|2962.7|2961.9|2964.7|2963.9|2958.7|2957.9|681
1753402500000|2025-07-25 00:15:00|2962.2|2961.4|2959.7|2958.9|2963.2|2962.4|2957.7|2956.9|637
1753402800000|2025-07-25 00:20:00|2959.4|2958.6|2961.2|2960.4|2962.9|2962.1|2959.2|2958.4|443
1753403100000|2025-07-25 00:25:00|2960.7|2959.9|2957.7|2956.9|2960.7|2959.9|2956.7|2955.9|580
1753403400000|2025-07-25 00:30:00|2957.2|2956.4|2957.2|2956.4|2957.9|2957.1|2955.7|2954.9|644
1753403700000|2025-07-25 00:35:00|2957.4|2956.6|2958.2|2957.4|2960.7|2959.9|2956.7|2955.9|519
1753404000000|2025-07-25 00:40:00|2958.4|2957.6|2959.2|2958.4|2959.7|2958.9|2957.2|2956.4|286
1753404300000|2025-07-25 00:45:00|2958.7|2957.9|2962.7|2961.9|2963.7|2962.9|2958.7|2957.9|430
1753404600000|2025-07-25 00:50:00|2963.2|2962.4|2962.2|2961.4|2963.4|2962.6|2961.7|2960.9|262
1753404900000|2025-07-25 00:55:00|2961.7|2960.9|2963.7|2962.9|2964.2|2963.4|2961.2|2960.4|390
1753405200000|2025-07-25 01:00:00|2964.2|2963.4|2962.7|2961.9|2964.4|2963.6|2960.7|2959.9|360
1753405500000|2025-07-25 01:05:00|2962.2|2961.4|2963.7|2962.9|2963.7|2962.9|2960.9|2960.1|182
1753405800000|2025-07-25 01:10:00|2963.2|2962.4|2961.7|2960.9|2964.2|2963.4|2961.2|2960.4|247
1753406100000|2025-07-25 01:15:00|2961.2|2960.4|2960.7|2959.9|2961.2|2960.4|2958.2|2957.4|300
1753406400000|2025-07-25 01:20:00|2960.2|2959.4|2959.7|2958.9|2962.2|2961.4|2959.7|2958.9|242
1753406700000|2025-07-25 01:25:00|2960.2|2959.4|2959.7|2958.9|2960.4|2959.6|2958.7|2957.9|166
1753407000000|2025-07-25 01:30:00|2959.2|2958.4|2960.2|2959.4|2960.2|2959.4|2958.7|2957.9|165
1753407300000|2025-07-25 01:35:00|2959.7|2958.9|2958.7|2957.9|2960.7|2959.9|2958.7|2957.9|196
1753407600000|2025-07-25 01:40:00|2959.2|2958.4|2962.7|2961.9|2963.2|2962.4|2958.7|2957.9|307
1753407900000|2025-07-25 01:45:00|2962.2|2961.4|2959.2|2958.4|2962.2|2961.4|2959.2|2958.4|193
1753408200000|2025-07-25 01:50:00|2959.7|2958.9|2958.7|2957.9|2960.7|2959.9|2958.2|2957.4|244
1753408500000|2025-07-25 01:55:00|2958.4|2957.6|2959.2|2958.4|2959.2|2958.4|2958.2|2957.4|110
1753408800000|2025-07-25 02:00:00|2959.4|2958.6|2957.7|2956.9|2959.9|2959.1|2957.7|2956.9|255
1753409100000|2025-07-25 02:05:00|2957.9|2957.1|2957.7|2956.9|2958.2|2957.4|2957.2|2956.4|96
1753409400000|2025-07-25 02:10:00|2958.2|2957.4|2956.7|2955.9|2958.2|2957.4|2956.7|2955.9|217
1753409700000|2025-07-25 02:15:00|2956.4|2955.6|2958.7|2957.9|2958.7|2957.9|2956.4|2955.6|164
1753410000000|2025-07-25 02:20:00|2958.4|2957.6|2959.7|2958.9|2960.2|2959.4|2958.4|2957.6|110
1753410300000|2025-07-25 02:25:00|2960.2|2959.4|2960.2|2959.4|2961.2|2960.4|2959.7|2958.9|237
1753410600000|2025-07-25 02:30:00|2960.4|2959.2|2961.6|2960.4|2963.4|2962.2|2960.4|2959.2|294
1753410900000|2025-07-25 02:35:00|2961.9|2960.7|2961.9|2960.7|2962.4|2961.2|2960.9|2959.7|392
1753411200000|2025-07-25 02:40:00|2961.4|2960.2|2960.4|2959.2|2961.9|2960.7|2960.4|2959.2|74
1753411500000|2025-07-25 02:45:00|2960.1|2958.9|2960.9|2959.7|2961.9|2960.7|2960.1|2958.9|126
1753411800000|2025-07-25 02:50:00|2961.4|2960.2|2960.4|2959.2|2961.4|2960.2|2960.4|2959.2|89
1753412100000|2025-07-25 02:55:00|2960.6|2959.4|2960.4|2959.2|2960.9|2959.7|2960.4|2959.2|54
1753412400000|2025-07-25 03:00:00|2959.9|2958.7|2959.9|2958.7|2960.4|2959.2|2959.4|2958.2|131
1753412700000|2025-07-25 03:05:00|2960.4|2959.2|2960.1|2958.9|2961.4|2960.2|2959.9|2958.7|145
1753413000000|2025-07-25 03:10:00|2959.9|2958.7|2959.4|2958.2|2960.4|2959.2|2959.4|2958.2|87
1753413300000|2025-07-25 03:15:00|2959.6|2958.4|2959.4|2958.2|2960.4|2959.2|2959.4|2958.2|95
1753413600000|2025-07-25 03:20:00|2959.9|2958.7|2960.4|2959.2|2960.9|2959.7|2959.9|2958.7|137
1753413900000|2025-07-25 03:25:00|2960.1|2958.9|2960.4|2959.2|2960.4|2959.2|2960.1|2958.9|68
1753414200000|2025-07-25 03:30:00|2960.2|2959.4|2957.7|2956.9|2961.4|2960.6|2957.4|2956.6|596
1753414500000|2025-07-25 03:35:00|2957.2|2956.4|2956.2|2955.4|2957.2|2956.4|2955.2|2954.4|303
1753414800000|2025-07-25 03:40:00|2955.7|2954.9|2956.2|2955.4|2956.7|2955.9|2954.9|2954.1|241
1753415100000|2025-07-25 03:45:00|2955.9|2955.1|2955.2|2954.4|2956.7|2955.9|2954.9|2954.1|193
1753415400000|2025-07-25 03:50:00|2955.7|2954.9|2956.7|2955.9|2957.7|2956.9|2955.7|2954.9|290
1753415700000|2025-07-25 03:55:00|2956.2|2955.4|2955.7|2954.9|2956.7|2955.9|2955.4|2954.6|151
1753416000000|2025-07-25 04:00:00|2955.2|2954.4|2956.2|2955.4|2956.2|2955.4|2954.7|2953.9|340
1753416300000|2025-07-25 04:05:00|2955.7|2954.9|2955.2|2954.4|2955.7|2954.9|2955.2|2954.4|127
1753416600000|2025-07-25 04:10:00|2954.9|2954.1|2956.7|2955.9|2957.4|2956.6|2954.7|2953.9|240
1753416900000|2025-07-25 04:15:00|2957.2|2956.4|2959.2|2958.4|2960.2|2959.4|2957.2|2956.4|319
1753417200000|2025-07-25 04:20:00|2958.7|2957.9|2959.7|2958.9|2960.2|2959.4|2958.7|2957.9|217
1753417500000|2025-07-25 04:25:00|2959.2|2958.4|2957.7|2956.9|2960.2|2959.4|2957.7|2956.9|188
1753417800000|2025-07-25 04:30:00|2957.2|2956.4|2954.2|2953.4|2957.7|2956.9|2954.2|2953.4|423
1753418100000|2025-07-25 04:35:00|2953.9|2953.1|2954.7|2953.9|2955.2|2954.4|2953.2|2952.4|375
1753418400000|2025-07-25 04:40:00|2954.4|2953.6|2953.2|2952.4|2954.7|2953.9|2952.7|2951.9|248
1753418700000|2025-07-25 04:45:00|2953.7|2952.9|2953.2|2952.4|2954.2|2953.4|2952.7|2951.9|185
1753419000000|2025-07-25 04:50:00|2952.9|2952.1|2953.7|2952.9|2953.7|2952.9|2952.7|2951.9|112
1753419300000|2025-07-25 04:55:00|2954.2|2953.4|2953.7|2952.9|2954.2|2953.4|2953.2|2952.4|263
1753419600000|2025-07-25 05:00:00|2954.2|2953.4|2953.7|2952.9|2954.7|2953.9|2953.4|2952.6|250
1753419900000|2025-07-25 05:05:00|2954.2|2953.4|2953.7|2952.9|2954.7|2953.9|2953.7|2952.9|187
1753420200000|2025-07-25 05:10:00|2954.2|2953.4|2953.7|2952.9|2954.2|2953.4|2952.9|2952.1|183
1753420500000|2025-07-25 05:15:00|2954.2|2953.4|2954.7|2953.9|2954.7|2953.9|2953.7|2952.9|122
1753420800000|2025-07-25 05:20:00|2954.4|2953.6|2954.2|2953.4|2955.2|2954.4|2953.7|2952.9|127
1753421100000|2025-07-25 05:25:00|2953.7|2952.9|2953.2|2952.4|2954.2|2953.4|2953.2|2952.4|177
1753421400000|2025-07-25 05:30:00|2953.7|2952.9|2953.2|2952.4|2954.2|2953.4|2952.9|2952.1|172
1753421700000|2025-07-25 05:35:00|2953.7|2952.9|2953.7|2952.9|2954.2|2953.4|2953.2|2952.4|109
1753422000000|2025-07-25 05:40:00|2953.4|2952.6|2952.2|2951.4|2953.4|2952.6|2952.2|2951.4|298
1753422300000|2025-07-25 05:45:00|2951.7|2950.9|2952.2|2951.4|2952.4|2951.6|2951.2|2950.4|325
1753422600000|2025-07-25 05:50:00|2952.7|2951.9|2952.2|2951.4|2952.7|2951.9|2951.2|2950.4|446
1753422900000|2025-07-25 05:55:00|2952.7|2951.9|2951.7|2950.9|2952.7|2951.9|2949.7|2948.9|750
1753423200000|2025-07-25 06:00:00|2951.2|2950.4|2951.7|2950.9|2954.2|2953.4|2951.2|2950.4|418
1753423500000|2025-07-25 06:05:00|2952.2|2951.4|2952.7|2951.9|2953.2|2952.4|2951.7|2950.9|410
1753423800000|2025-07-25 06:10:00|2952.4|2951.6|2951.7|2950.9|2952.7|2951.9|2950.7|2949.9|345
1753424100000|2025-07-25 06:15:00|2952.2|2951.4|2950.7|2949.9|2952.2|2951.4|2950.7|2949.9|233
1753424400000|2025-07-25 06:20:00|2951.2|2950.4|2948.7|2947.9|2951.7|2950.9|2947.9|2947.1|808
1753424700000|2025-07-25 06:25:00|2949.2|2948.4|2949.4|2948.6|2952.2|2951.4|2949.2|2948.4|1921
1753425000000|2025-07-25 06:30:00|2950.2|2949.4|2951.2|2950.4|2953.7|2952.9|2950.2|2949.4|2659
1753425300000|2025-07-25 06:35:00|2950.7|2949.9|2951.1|2949.1|2951.9|2951.1|2950.2|2948.8|428
1753425600000|2025-07-25 06:40:00|2951|2949|2948.5|2946.5|2951.5|2949.5|2948.5|2946.5|4
1753425900000|2025-07-25 06:45:00|2948.6|2946.6|2948.3|2946.3|2949.2|2947.2|2948.2|2946.2|422
1753426200000|2025-07-25 06:50:00|2948.4|2946.4|2948.1|2946.1|2948.4|2946.4|2947.7|2945.7|0
1753426500000|2025-07-25 06:55:00|2947.9|2945.9|2947.3|2945.3|2948|2946|2947.2|2945.2|0
1753426800000|2025-07-25 07:00:00|2947.4|2945.4|2947.1|2945.1|2947.7|2945.7|2946.7|2944.7|0
1753427100000|2025-07-25 07:05:00|2946.9|2944.9|2946.8|2944.8|2948|2946|2946.5|2944.5|0
1753427400000|2025-07-25 07:10:00|2946.5|2944.5|2945.3|2943.3|2946.7|2944.7|2945.1|2943.1|0
1753427700000|2025-07-25 07:15:00|2945.4|2943.4|2945.2|2943.2|2945.8|2943.8|2944.5|2942.5|0
1753428000000|2025-07-25 07:20:00|2945.4|2943.4|2945|2943|2946|2944|2944.5|2942.5|0
1753428300000|2025-07-25 07:25:00|2944.8|2942.8|2944.8|2942.8|2945.9|2943.9|2944.7|2942.7|0
1753428600000|2025-07-25 07:30:00|2944.9|2942.9|2945.5|2943.5|2947.1|2945.1|2944.9|2942.9|0
1753428900000|2025-07-25 07:35:00|2945.6|2943.6|2945.7|2943.7|2946.2|2944.2|2945.1|2943.1|0
1753429200000|2025-07-25 07:40:00|2945.6|2943.6|2945.7|2943.7|2946.9|2944.9|2945.1|2943.1|0
1753429500000|2025-07-25 07:45:00|2945.8|2943.8|2945.6|2943.6|2945.8|2943.8|2944.6|2942.6|0
1753429800000|2025-07-25 07:50:00|2945.5|2943.5|2944.2|2942.2|2945.8|2943.8|2944.1|2942.1|0
1753430100000|2025-07-25 07:55:00|2944.4|2942.4|2946.6|2944.6|2946.8|2944.8|2944.4|2942.4|0
1753430400000|2025-07-25 08:00:00|2946.5|2944.5|2946.4|2945.2|2946.6|2945.4|2943.4|2942.2|326
1753430700000|2025-07-25 08:05:00|2946.9|2945.7|2950.4|2949.2|2950.9|2949.7|2946.6|2945.4|238
1753431000000|2025-07-25 08:10:00|2950.6|2949.4|2950.9|2949.7|2951.4|2950.2|2949.4|2948.2|190
1753431300000|2025-07-25 08:15:00|2950.6|2949.4|2949.4|2948.2|2951.4|2950.2|2948.9|2947.7|135
1753431600000|2025-07-25 08:20:00|2949.9|2948.7|2949.4|2948.2|2949.9|2948.7|2947.9|2946.7|114
1753431900000|2025-07-25 08:25:00|2949.9|2948.7|2951.4|2950.2|2951.4|2950.2|2949.4|2948.2|72
1753432200000|2025-07-25 08:30:00|2951.1|2949.9|2950.4|2949.2|2951.4|2950.2|2949.9|2948.7|74
1753432500000|2025-07-25 08:35:00|2950.6|2949.4|2949.9|2948.7|2950.9|2949.7|2949.9|2948.7|103
1753432800000|2025-07-25 08:40:00|2950.4|2949.2|2948.4|2947.2|2950.4|2949.2|2948.4|2947.2|71
1753433100000|2025-07-25 08:45:00|2947.9|2946.7|2946.9|2945.7|2948.4|2947.2|2946.9|2945.7|263
1753433400000|2025-07-25 08:50:00|2946.4|2945.2|2945.9|2944.7|2946.4|2945.2|2944.9|2943.7|342
1753433700000|2025-07-25 08:55:00|2945.4|2944.2|2945.9|2944.7|2946.1|2944.9|2945.4|2944.2|139
1753434000000|2025-07-25 09:00:00|2946.1|2944.9|2945.9|2944.7|2946.9|2945.7|2945.9|2944.7|74
1753434300000|2025-07-25 09:05:00|2945.6|2944.4|2946.4|2945.2|2946.9|2945.7|2945.6|2944.4|32
1753434600000|2025-07-25 09:10:00|2946.1|2944.9|2945.9|2944.7|2946.4|2945.2|2945.9|2944.7|33
1753434900000|2025-07-25 09:15:00|2946.1|2944.9|2946.4|2945.2|2946.9|2945.7|2946.1|2944.9|18
1753435200000|2025-07-25 09:20:00|2946.1|2944.9|2947.4|2946.2|2947.4|2946.2|2945.9|2944.7|41
1753435500000|2025-07-25 09:25:00|2947.1|2945.9|2947.4|2946.2|2947.4|2946.2|2946.9|2945.7|35
1753435800000|2025-07-25 09:30:00|2947.6|2946.4|2949.4|2948.2|2949.4|2948.2|2947.6|2946.4|62
1753436100000|2025-07-25 09:35:00|2949.6|2948.4|2950.4|2949.2|2950.6|2949.4|2949.6|2948.4|40
1753436400000|2025-07-25 09:40:00|2949.9|2948.7|2949.9|2948.7|2950.9|2949.7|2949.9|2948.7|58
1753436700000|2025-07-25 09:45:00|2950.1|2948.9|2948.9|2947.7|2950.4|2949.2|2948.9|2947.7|47
1753437000000|2025-07-25 09:50:00|2949.4|2948.2|2949.4|2948.2|2949.6|2948.4|2948.4|2947.2|43
1753437300000|2025-07-25 09:55:00|2949.9|2948.7|2949.4|2948.2|2949.9|2948.7|2949.4|2948.2|18
1753437600000|2025-07-25 10:00:00|2949.1|2947.9|2948.4|2947.2|2949.4|2948.2|2948.4|2947.2|44
1753437900000|2025-07-25 10:05:00|2947.9|2946.7|2946.9|2945.7|2947.9|2946.7|2946.9|2945.7|53
1753438200000|2025-07-25 10:10:00|2946.6|2945.4|2947.4|2946.2|2947.4|2946.2|2946.4|2945.2|53
1753438500000|2025-07-25 10:15:00|2947.9|2946.7|2947.9|2946.7|2947.9|2946.7|2947.1|2945.9|32
1753438800000|2025-07-25 10:20:00|2948.1|2946.9|2948.4|2947.2|2948.9|2947.7|2947.9|2946.7|23
1753439100000|2025-07-25 10:25:00|2948.1|2946.9|2947.6|2946.4|2948.9|2947.7|2947.4|2946.2|36
1753439400000|2025-07-25 10:30:00|2947.9|2946.7|2949.9|2948.7|2949.9|2948.7|2947.9|2946.7|20
1753439700000|2025-07-25 10:35:00|2950.4|2949.2|2950.9|2949.7|2950.9|2949.7|2950.4|2949.2|12
1753440000000|2025-07-25 10:40:00|2950.4|2949.2|2951.4|2950.2|2951.4|2950.2|2950.4|2949.2|25
1753440300000|2025-07-25 10:45:00|2950.9|2949.7|2951.4|2950.2|2951.4|2950.2|2950.4|2949.2|69
1753440600000|2025-07-25 10:50:00|||||||||8
1753440900000|2025-07-25 10:55:00|2950.9|2949.7|2950.9|2949.7|2951.4|2950.2|2950.4|2949.2|15
1753441200000|2025-07-25 11:00:00|2950.4|2949.2|2948.9|2947.7|2950.4|2949.2|2948.4|2947.2|56
1753441500000|2025-07-25 11:05:00|2948.4|2947.2|2948.9|2947.7|2948.9|2947.7|2947.9|2946.7|47
1753441800000|2025-07-25 11:10:00|2948.4|2947.2|2949.4|2948.2|2949.4|2948.2|2948.4|2947.2|33
1753442100000|2025-07-25 11:15:00|2949.9|2948.7|2949.9|2948.7|2949.9|2948.7|2948.9|2947.7|10
1753442400000|2025-07-25 11:20:00|2949.4|2948.2|2948.4|2947.2|2949.4|2948.2|2948.4|2947.2|30
1753442700000|2025-07-25 11:25:00|2948.6|2947.4|2948.4|2947.2|2948.9|2947.7|2947.4|2946.2|51
1753443000000|2025-07-25 11:30:00|2947.9|2946.7|2947.4|2946.2|2948.4|2947.2|2947.1|2945.9|26
1753443300000|2025-07-25 11:35:00|2947.1|2945.9|2946.4|2945.2|2947.9|2946.7|2946.4|2945.2|42
1753443600000|2025-07-25 11:40:00|2945.9|2944.7|2945.4|2944.2|2946.4|2945.2|2945.4|2944.2|157
1753443900000|2025-07-25 11:45:00|2944.9|2943.7|2943.9|2942.7|2945.4|2944.2|2943.9|2942.7|180
1753444200000|2025-07-25 11:50:00|2943.6|2942.4|2942.9|2941.7|2943.9|2942.7|2942.4|2941.2|297
1753444500000|2025-07-25 11:55:00|2943.4|2942.2|2943.1|2941.9|2943.4|2942.2|2942.9|2941.7|45
1753444800000|2025-07-25 12:00:00|2943.4|2942.2|2944.4|2943.2|2945.1|2943.9|2943.4|2942.2|92
1753445100000|2025-07-25 12:05:00|2943.9|2942.7|2944.4|2943.2|2944.4|2943.2|2943.9|2942.7|40
1753445400000|2025-07-25 12:10:00|2944.1|2942.9|2944.9|2943.7|2944.9|2943.7|2944.1|2942.9|43
1753445700000|2025-07-25 12:15:00|2944.6|2943.4|2945.9|2944.7|2946.4|2945.2|2944.4|2943.2|22
1753446000000|2025-07-25 12:20:00|2945.6|2944.4|2946.4|2945.2|2946.4|2945.2|2945.6|2944.4|25
1753446300000|2025-07-25 12:25:00|2946.1|2944.9|2945.9|2944.7|2946.4|2945.2|2945.9|2944.7|65
1753446600000|2025-07-25 12:30:00|2946.4|2945.2|2947.4|2946.2|2947.9|2946.7|2946.4|2945.2|31
1753446900000|2025-07-25 12:35:00|2947.1|2945.9|2948.9|2947.7|2948.9|2947.7|2947.1|2945.9|46
1753447200000|2025-07-25 12:40:00|2949.4|2948.2|2948.4|2947.2|2949.4|2948.2|2948.4|2947.2|62
1753447500000|2025-07-25 12:45:00|2948.9|2947.7|2947.9|2946.7|2948.9|2947.7|2947.9|2946.7|31
1753447800000|2025-07-25 12:50:00|2948.1|2946.9|2948.1|2946.9|2948.4|2947.2|2947.9|2946.7|9
1753448100000|2025-07-25 12:55:00|2948.4|2947.2|2947.9|2946.7|2948.4|2947.2|2947.4|2946.2|14
1753448400000|2025-07-25 13:00:00|2947.6|2946.4|2947.4|2946.2|2948.9|2947.7|2945.9|2944.7|58
1753448700000|2025-07-25 13:05:00|2947.1|2945.9|2946.4|2945.2|2947.4|2946.2|2942.4|2941.2|130
1753449000000|2025-07-25 13:10:00|2946.6|2945.4|2947.4|2946.2|2947.9|2946.7|2946.1|2944.9|59
1753449300000|2025-07-25 13:15:00|2946.9|2945.7|2945.1|2943.9|2947.9|2946.7|2944.9|2943.7|38
1753449600000|2025-07-25 13:20:00|2944.9|2943.7|2944.9|2943.7|2945.4|2944.2|2943.9|2942.7|75
1753449900000|2025-07-25 13:25:00|2945.1|2943.9|2942.4|2941.2|2945.4|2944.2|2941.9|2940.7|494
1753450200000|2025-07-25 13:30:00|2942.6|2941.4|2943.1|2941.9|2943.9|2942.7|2940.9|2939.7|356
1753450500000|2025-07-25 13:35:00|2943.4|2942.2|2942.9|2941.7|2943.9|2942.7|2938.9|2937.7|466
1753450800000|2025-07-25 13:40:00|2942.4|2941.2|2942.9|2941.7|2942.9|2941.7|2941.9|2940.7|52
1753451100000|2025-07-25 13:45:00|2943.4|2942.2|2943.9|2942.7|2943.9|2942.7|2942.1|2940.9|98
1753451400000|2025-07-25 13:50:00|2944.4|2943.2|2943.9|2942.7|2944.9|2943.7|2942.4|2941.2|75
1753451700000|2025-07-25 13:55:00|2944.4|2943.2|2944.9|2943.7|2945.6|2944.4|2943.9|2942.7|104
1753452000000|2025-07-25 14:00:00|2944.4|2943.2|2941.9|2940.7|2944.6|2943.4|2941.9|2940.7|82
1753452300000|2025-07-25 14:05:00|2941.4|2940.2|2943.4|2942.2|2943.9|2942.7|2940.9|2939.7|93
1753452600000|2025-07-25 14:10:00|2943.6|2942.4|2942.4|2941.2|2944.4|2943.2|2941.9|2940.7|72
1753452900000|2025-07-25 14:15:00|2942.9|2941.7|2943.4|2942.2|2943.4|2942.2|2941.9|2940.7|75
1753453200000|2025-07-25 14:20:00|2943.1|2941.9|2942.9|2941.7|2943.9|2942.7|2942.4|2941.2|72
1753453500000|2025-07-25 14:25:00|2942.6|2941.4|2943.9|2942.7|2944.4|2943.2|2942.4|2941.2|37
1753453800000|2025-07-25 14:30:00|2944.1|2942.9|2943.9|2942.7|2946.9|2945.7|2942.4|2941.2|306
1753454100000|2025-07-25 14:35:00|2944.4|2943.2|2943.4|2942.2|2944.9|2943.7|2943.4|2942.2|45
1753454400000|2025-07-25 14:40:00|2943.6|2942.4|2943.9|2942.7|2944.4|2943.2|2943.1|2941.9|82
1753454700000|2025-07-25 14:45:00|2944.4|2943.2|2943.4|2942.2|2944.6|2943.4|2943.4|2942.2|84
1753455000000|2025-07-25 14:50:00|2943.6|2942.4|2944.4|2943.2|2944.4|2943.2|2943.4|2942.2|50
1753455300000|2025-07-25 14:55:00|2944.9|2943.7|2943.9|2942.7|2944.9|2943.7|2943.4|2942.2|101
1753455600000|2025-07-25 15:00:00|2944.4|2943.2|2944.4|2943.2|2944.9|2943.7|2943.6|2942.4|62
1753455900000|2025-07-25 15:05:00|2943.9|2942.7|2944.9|2943.7|2944.9|2943.7|2943.9|2942.7|115
1753456200000|2025-07-25 15:10:00|2945.1|2943.9|2945.4|2944.2|2945.4|2944.2|2944.9|2943.7|77
1753456500000|2025-07-25 15:15:00|2945.9|2944.7|2945.4|2944.2|2946.4|2945.2|2945.1|2943.9|63
1753456800000|2025-07-25 15:20:00|2945.1|2943.9|2942.4|2941.2|2945.1|2943.9|2941.6|2940.4|302
1753457100000|2025-07-25 15:25:00|2942.6|2941.4|2942.9|2941.7|2943.4|2942.2|2942.4|2941.2|93
1753457400000|2025-07-25 15:30:00|2943.4|2942.2|2943.9|2942.7|2944.4|2943.2|2942.4|2941.2|106
1753457700000|2025-07-25 15:35:00|2944.4|2943.2|2943.4|2942.2|2944.4|2943.2|2942.4|2941.2|60
1753458000000|2025-07-25 15:40:00|2943.1|2941.9|2941.9|2940.7|2943.4|2942.2|2941.4|2940.2|73
1753458300000|2025-07-25 15:45:00|2942.4|2941.2|2942.9|2941.7|2942.9|2941.7|2942.1|2940.9|44
1753458600000|2025-07-25 15:50:00|2942.4|2941.2|2943.9|2942.7|2943.9|2942.7|2942.4|2941.2|61
1753458900000|2025-07-25 15:55:00|2943.6|2942.4|2943.9|2942.7|2944.1|2942.9|2942.9|2941.7|37
1753459200000|2025-07-25 16:00:00|2944.1|2942.9|2944.4|2943.2|2944.6|2943.4|2943.9|2942.7|36
1753459500000|2025-07-25 16:05:00|2944.9|2943.7|2944.9|2943.7|2945.4|2944.2|2944.6|2943.4|32
1753459800000|2025-07-25 16:10:00|2944.6|2943.4|2945.9|2944.7|2945.9|2944.7|2944.4|2943.2|14
1753460100000|2025-07-25 16:15:00|2945.6|2944.4|2945.4|2944.2|2946.1|2944.9|2945.4|2944.2|20
1753460400000|2025-07-25 16:20:00|2945.1|2943.9|2945.9|2944.7|2946.4|2945.2|2944.9|2943.7|42
1753460700000|2025-07-25 16:25:00|2946.1|2944.9|2946.4|2945.2|2946.9|2945.7|2945.9|2944.7|28
1753461000000|2025-07-25 16:30:00|2946.1|2944.9|2946.4|2945.2|2946.9|2945.7|2945.9|2944.7|10
1753461300000|2025-07-25 16:35:00|2946.1|2944.9|2946.1|2944.9|2946.6|2945.4|2945.9|2944.7|25
1753461600000|2025-07-25 16:40:00|2945.9|2944.7|2946.4|2945.2|2946.4|2945.2|2945.9|2944.7|3
1753461900000|2025-07-25 16:45:00|2945.9|2944.7|2946.9|2945.7|2946.9|2945.7|2945.9|2944.7|20
1753462200000|2025-07-25 16:50:00|2946.4|2945.2|2946.4|2945.2|2946.9|2945.7|2946.4|2945.2|41
1753462500000|2025-07-25 16:55:00|2946.6|2945.4|2946.9|2945.7|2947.4|2946.2|2946.4|2945.2|27
1753462800000|2025-07-25 17:00:00|2946.4|2945.2|2946.9|2945.7|2946.9|2945.7|2945.9|2944.7|35
1753463100000|2025-07-25 17:05:00|2946.6|2945.4|2946.9|2945.7|2946.9|2945.7|2946.4|2945.2|32
1753463400000|2025-07-25 17:10:00|2947.4|2946.2|2947.4|2946.2|2947.4|2946.2|2947.4|2946.2|22
1753463700000|2025-07-25 17:15:00|2947.1|2945.9|2946.9|2945.7|2947.4|2946.2|2946.4|2945.2|59
1753464000000|2025-07-25 17:20:00|2946.4|2945.2|2946.9|2945.7|2947.4|2946.2|2946.4|2945.2|35
1753464300000|2025-07-25 17:25:00|2947.1|2945.9|2947.4|2946.2|2947.4|2946.2|2946.9|2945.7|9
1753464600000|2025-07-25 17:30:00|2947.9|2946.7|2947.4|2946.2|2947.9|2946.7|2947.4|2946.2|17
1753464900000|2025-07-25 17:35:00|||||||||14
1753465200000|2025-07-25 17:40:00|2946.9|2945.7|2946.9|2945.7|2947.1|2945.9|2946.4|2945.2|47
1753465500000|2025-07-25 17:45:00|2947.1|2945.9|2947.4|2946.2|2947.4|2946.2|2946.9|2945.7|34
1753465800000|2025-07-25 17:50:00|2947.1|2945.9|2946.9|2945.7|2947.4|2946.2|2946.9|2945.7|10
1753466100000|2025-07-25 17:55:00|2946.6|2945.4|2946.4|2945.2|2946.9|2945.7|2946.4|2945.2|9
1753466400000|2025-07-25 18:00:00|2946.1|2944.9|2945.9|2944.7|2946.4|2945.2|2945.9|2944.7|21
1753466700000|2025-07-25 18:05:00|2945.4|2944.2|2945.9|2944.7|2946.4|2945.2|2945.4|2944.2|13
1753467000000|2025-07-25 18:10:00|2946.1|2944.9|2946.9|2945.7|2946.9|2945.7|2945.9|2944.7|35
1753467300000|2025-07-25 18:15:00|2946.4|2945.2|2946.4|2945.2|2946.4|2945.2|2945.9|2944.7|24
1753467600000|2025-07-25 18:20:00|2946.6|2945.4|2946.9|2945.7|2947.1|2945.9|2946.4|2945.2|35
1753467900000|2025-07-25 18:25:00|2946.6|2945.4|2946.4|2945.2|2946.6|2945.4|2946.4|2945.2|2
1753468200000|2025-07-25 18:30:00|2946.6|2945.4|2946.9|2945.7|2947.1|2945.9|2946.6|2945.4|17
1753468500000|2025-07-25 18:35:00|2946.4|2945.2|2946.6|2945.4|2946.9|2945.7|2946.4|2945.2|17
1753468800000|2025-07-25 18:40:00|2946.4|2945.2|2946.4|2945.2|2946.9|2945.7|2946.4|2945.2|18
1753469100000|2025-07-25 18:45:00|2946.6|2945.4|2946.9|2945.7|2947.4|2946.2|2946.6|2945.4|33
1753469400000|2025-07-25 18:50:00|2946.6|2945.4|2946.9|2945.7|2946.9|2945.7|2946.4|2945.2|36
1753469700000|2025-07-25 18:55:00|2946.6|2945.4|2945.9|2944.7|2947.1|2945.9|2945.9|2944.7|75
1753470000000|2025-07-25 19:00:00|2946.4|2945.2|2946.4|2945.2|2946.9|2945.7|2945.9|2944.7|18
1753470300000|2025-07-25 19:05:00|2946.9|2945.7|2946.6|2945.4|2946.9|2945.7|2946.4|2945.2|4
1753470600000|2025-07-25 19:10:00|2946.4|2945.2|2946.9|2945.7|2947.1|2945.9|2946.4|2945.2|13
1753470900000|2025-07-25 19:15:00|2947.1|2945.9|2946.9|2945.7|2947.4|2946.2|2946.9|2945.7|22
1753471200000|2025-07-25 19:20:00|2946.6|2945.4|2946.4|2945.2|2946.9|2945.7|2946.4|2945.2|18
1753471500000|2025-07-25 19:25:00|2946.6|2945.4|2946.6|2945.4|2946.9|2945.7|2946.4|2945.2|7
1753471800000|2025-07-25 19:30:00|2946.4|2945.2|2946.9|2945.7|2946.9|2945.7|2946.4|2945.2|2
1753472100000|2025-07-25 19:35:00|2947.4|2946.2|2947.9|2946.7|2947.9|2946.7|2947.4|2946.2|59
1753472400000|2025-07-25 19:40:00|2947.6|2946.4|2947.4|2946.2|2947.9|2946.7|2947.4|2946.2|19
1753472700000|2025-07-25 19:45:00|2947.6|2946.4|2947.4|2946.2|2947.9|2946.7|2947.4|2946.2|19
1753473000000|2025-07-25 19:50:00|2947.1|2945.9|2946.4|2945.2|2947.9|2946.7|2946.4|2945.2|119
1753473300000|2025-07-25 19:55:00|2946.9|2945.7|2947.4|2946.2|2947.9|2946.7|2945.9|2944.7|209
1753473600000|2025-07-25 20:00:00|2947.1|2945.9|2945.9|2944.7|2947.1|2945.9|2945.4|2944.2|16
1753473900000|2025-07-25 20:05:00|2945.6|2944.4|2945.9|2944.7|2945.9|2944.7|2945.4|2944.2|2
1753474200000|2025-07-25 20:10:00|2945.6|2944.4|2945.9|2944.7|2946.1|2944.9|2945.6|2944.4|1
1753474500000|2025-07-25 20:15:00|2946.1|2944.9|2945.9|2944.7|2946.4|2945.2|2945.9|2944.7|6
1753474800000|2025-07-25 20:20:00|2946.1|2944.9|2945.9|2944.7|2946.1|2944.9|2945.9|2944.7|3
1753475100000|2025-07-25 20:25:00|2945.6|2944.4|2945.9|2944.7|2945.9|2944.7|2945.4|2944.2|5
1753475400000|2025-07-25 20:30:00|2946.1|2944.9|2946.4|2945.2|2946.4|2945.2|2945.9|2944.7|12
1753475700000|2025-07-25 20:35:00|2946.6|2945.4|2946.9|2945.7|2946.9|2945.7|2946.6|2945.4|8
1753476300000|2025-07-25 20:45:00|2946.6|2945.4|2946.4|2945.2|2946.9|2945.7|2946.4|2945.2|16
1753476600000|2025-07-25 20:50:00|2945.9|2944.7|2946.7|2944.7|2946.7|2945.2|2945.4|2944.2|54
1753476900000|2025-07-25 20:55:00|2946.6|2944.6|2948.2|2946.2|2948.3|2946.3|2946.2|2944.2|0
1753653600000|2025-07-27 22:00:00|2963.6|2961.6|2963.8|2961.8|2964.7|2962.7|2962.1|2960.1|0
1753653900000|2025-07-27 22:05:00|2963.9|2961.9|2961.4|2959.4|2964.8|2962.8|2960.1|2958.1|0
1753654200000|2025-07-27 22:10:00|2963|2961|2962.7|2960.7|2964.4|2962.4|2962.2|2960.2|0
1753654500000|2025-07-27 22:15:00|2962.6|2960.6|2963|2961|2963.7|2961.7|2962.2|2960.2|0
1753654800000|2025-07-27 22:20:00|2962.8|2960.8|2960.5|2958.5|2963|2961|2960.5|2958.5|0
1753655100000|2025-07-27 22:25:00|2960.4|2958.4|2958.8|2956.8|2960.6|2958.6|2958.7|2956.7|0
1753655400000|2025-07-27 22:30:00|2958.6|2956.6|2958.9|2956.9|2959.1|2957.1|2958.1|2956.1|0
1753655700000|2025-07-27 22:35:00|2959|2957|2959|2957|2959.2|2957.2|2958.7|2956.7|0
1753656000000|2025-07-27 22:40:00|2959.1|2957.1|2959.9|2957.9|2960.4|2958.4|2959|2957|0
1753656300000|2025-07-27 22:45:00|2960|2958|2959.1|2957.1|2960|2958|2959|2957|0
1753656600000|2025-07-27 22:50:00|2959.8|2957.8|2958.3|2956.3|2959.8|2957.8|2957.8|2955.8|0
1753656900000|2025-07-27 22:55:00|2958.4|2956.4|2961.1|2959.1|2961.1|2959.1|2958.3|2956.3|0
1753657200000|2025-07-27 23:00:00|2961.2|2959.2|2959.7|2957.7|2961.2|2959.2|2959|2957|0
1753657500000|2025-07-27 23:05:00|2959.8|2957.8|2959.2|2957.2|2960.7|2958.7|2959.2|2957.2|0
1753657800000|2025-07-27 23:10:00|2959.3|2957.3|2960.9|2958.9|2961.5|2959.5|2959.3|2957.3|0
1753658100000|2025-07-27 23:15:00|2961|2959|2960.5|2958.5|2961|2959|2959.7|2957.7|0
1753658400000|2025-07-27 23:20:00|2960.6|2958.6|2961.3|2959.3|2962.2|2960.2|2960.6|2958.6|0
1753658700000|2025-07-27 23:25:00|2961.2|2959.2|2960.7|2958.7|2963|2961|2960.6|2958.6|0
1753659000000|2025-07-27 23:30:00|2960.6|2958.6|2959.9|2957.9|2962.4|2960.4|2958.9|2956.9|0
1753659300000|2025-07-27 23:35:00|2959.7|2957.7|2962|2960|2963.1|2961.1|2959.7|2957.7|0
1753659600000|2025-07-27 23:40:00|2962.1|2960.1|2962|2960|2963.5|2961.5|2961.6|2959.6|0
1753659900000|2025-07-27 23:45:00|2962.2|2960.2|2953.6|2952.4|2962.3|2960.4|2952.1|2950.9|844
1753660200000|2025-07-27 23:50:00|2953.3|2952.1|2951.6|2950.4|2953.6|2952.4|2950.6|2949.4|319
1753660500000|2025-07-27 23:55:00|2951.1|2949.9|2953.6|2952.4|2954.1|2952.9|2950.1|2948.9|428
1753660800000|2025-07-28 00:00:00|2953.4|2952.6|2947.9|2947.1|2954.9|2954.1|2944.9|2944.1|2210
1753661100000|2025-07-28 00:05:00|2947.4|2946.6|2936.4|2935.6|2947.4|2946.6|2936.4|2935.6|1725
1753661400000|2025-07-28 00:10:00|2936.6|2935.8|2943.9|2943.1|2945.9|2945.1|2935.9|2935.1|1068
1753661700000|2025-07-28 00:15:00|2943.4|2942.6|2946.4|2945.6|2949.4|2948.6|2942.4|2941.6|1290
1753662000000|2025-07-28 00:20:00|2946.6|2945.8|2946.9|2946.1|2949.9|2949.1|2945.4|2944.6|567
1753662300000|2025-07-28 00:25:00|2947.9|2947.1|2947.9|2947.1|2948.9|2948.1|2946.4|2945.6|427
1753662600000|2025-07-28 00:30:00|2947.4|2946.6|2944.6|2943.8|2948.1|2947.3|2943.9|2943.1|527
1753662900000|2025-07-28 00:35:00|2944.4|2943.6|2943.9|2943.1|2945.9|2945.1|2942.4|2941.6|426
1753663200000|2025-07-28 00:40:00|2944.4|2943.6|2943.4|2942.6|2945.4|2944.6|2943.4|2942.6|323
1753663500000|2025-07-28 00:45:00|2943.9|2943.1|2941.9|2941.1|2944.4|2943.6|2941.4|2940.6|400
1753663800000|2025-07-28 00:50:00|2942.1|2941.3|2943.9|2943.1|2944.9|2944.1|2941.9|2941.1|294
1753664100000|2025-07-28 00:55:00|2944.4|2943.6|2942.9|2942.1|2944.9|2944.1|2942.1|2941.3|329
1753664400000|2025-07-28 01:00:00|2942.6|2941.8|2939.9|2939.1|2942.9|2942.1|2939.4|2938.6|538
1753664700000|2025-07-28 01:05:00|2940.4|2939.6|2941.9|2941.1|2941.9|2941.1|2939.4|2938.6|325
1753665000000|2025-07-28 01:10:00|2942.4|2941.6|2942.9|2942.1|2942.9|2942.1|2940.9|2940.1|279
1753665300000|2025-07-28 01:15:00|2943.4|2942.6|2941.9|2941.1|2943.9|2943.1|2941.4|2940.6|290
1753665600000|2025-07-28 01:20:00|2942.4|2941.6|2942.4|2941.6|2943.4|2942.6|2940.9|2940.1|303
1753665900000|2025-07-28 01:25:00|2941.9|2941.1|2941.4|2940.6|2941.9|2941.1|2939.9|2939.1|309
1753666200000|2025-07-28 01:30:00|2941.9|2941.1|2940.1|2939.3|2941.9|2941.1|2939.1|2938.3|368
1753666500000|2025-07-28 01:35:00|2939.9|2939.1|2940.9|2940.1|2940.9|2940.1|2939.4|2938.6|258
1753666800000|2025-07-28 01:40:00|2940.4|2939.6|2940.4|2939.6|2941.9|2941.1|2939.4|2938.6|262
1753667100000|2025-07-28 01:45:00|2940.1|2939.3|2941.4|2940.6|2941.4|2940.6|2940.1|2939.3|144
1753667400000|2025-07-28 01:50:00|2941.6|2940.8|2941.6|2940.8|2942.1|2941.3|2941.1|2940.3|229
1753667700000|2025-07-28 01:55:00|2941.4|2940.6|2941.9|2941.1|2942.4|2941.6|2941.4|2940.6|232
1753668000000|2025-07-28 02:00:00|2942.1|2941.3|2940.9|2940.1|2942.4|2941.6|2940.4|2939.6|277
1753668300000|2025-07-28 02:05:00|2940.6|2939.8|2940.9|2940.1|2941.4|2940.6|2940.4|2939.6|163
1753668600000|2025-07-28 02:10:00|2940.4|2939.6|2939.9|2939.1|2940.9|2940.1|2939.9|2939.1|124
1753668900000|2025-07-28 02:15:00|2939.4|2938.6|2939.1|2938.3|2939.4|2938.6|2938.4|2937.6|325
1753669200000|2025-07-28 02:20:00|2938.9|2938.1|2938.9|2938.1|2939.4|2938.6|2938.1|2937.3|228
1753669500000|2025-07-28 02:25:00|2939.4|2938.6|2940.4|2939.6|2941.1|2940.3|2938.9|2938.1|226
1753669800000|2025-07-28 02:30:00|2940.6|2939.4|2940.6|2939.4|2941.1|2939.9|2939.6|2938.4|197
1753670100000|2025-07-28 02:35:00|2940.8|2939.6|2941.6|2940.4|2942.6|2941.4|2940.6|2939.4|135
1753670400000|2025-07-28 02:40:00|2941.1|2939.9|2941.6|2940.4|2941.6|2940.4|2941.1|2939.9|99
1753670700000|2025-07-28 02:45:00|2941.1|2939.9|2940.6|2939.4|2941.6|2940.4|2940.6|2939.4|104
1753671000000|2025-07-28 02:50:00|2941.1|2939.9|2941.1|2939.9|2941.1|2939.9|2940.1|2938.9|205
1753671300000|2025-07-28 02:55:00|2941.6|2940.4|2941.6|2940.4|2942.1|2940.9|2941.1|2939.9|92
1753671600000|2025-07-28 03:00:00|2941.1|2939.9|2941.6|2940.4|2942.1|2940.9|2941.1|2939.9|115
1753671900000|2025-07-28 03:05:00|2941.3|2940.1|2940.6|2939.4|2941.6|2940.4|2940.6|2939.4|199
1753672200000|2025-07-28 03:10:00|2941.1|2939.9|2940.1|2938.9|2941.1|2939.9|2940.1|2938.9|176
1753672500000|2025-07-28 03:15:00|2939.6|2938.4|2939.6|2938.4|2939.6|2938.4|2939.6|2938.4|81
1753672800000|2025-07-28 03:20:00|2939.8|2938.6|2940.1|2938.9|2940.1|2938.9|2939.6|2938.4|58
1753673100000|2025-07-28 03:25:00|2940.6|2939.4|2940.1|2938.9|2940.6|2939.4|2940.1|2938.9|157
1753673400000|2025-07-28 03:30:00|2939.9|2939.1|2937.9|2937.1|2941.4|2940.6|2937.9|2937.1|1170
1753673700000|2025-07-28 03:35:00|2937.6|2936.8|2937.4|2936.6|2937.9|2937.1|2936.4|2935.6|350
1753674000000|2025-07-28 03:40:00|2937.9|2937.1|2936.6|2935.8|2938.4|2937.6|2935.9|2935.1|290
1753674300000|2025-07-28 03:45:00|2936.4|2935.6|2936.9|2936.1|2937.9|2937.1|2936.4|2935.6|161
1753674600000|2025-07-28 03:50:00|2936.4|2935.6|2936.4|2935.6|2936.4|2935.6|2935.4|2934.6|243
1753674900000|2025-07-28 03:55:00|2935.9|2935.1|2933.9|2933.1|2935.9|2935.1|2933.9|2933.1|227
1753675200000|2025-07-28 04:00:00|2934.4|2933.6|2934.4|2933.6|2934.9|2934.1|2933.4|2932.6|196
1753675500000|2025-07-28 04:05:00|2934.9|2934.1|2934.4|2933.6|2936.9|2936.1|2934.4|2933.6|280
1753675800000|2025-07-28 04:10:00|2934.9|2934.1|2933.4|2932.6|2934.9|2934.1|2933.4|2932.6|207
1753676100000|2025-07-28 04:15:00|2933.9|2933.1|2933.9|2933.1|2934.4|2933.6|2933.9|2933.1|174
1753676400000|2025-07-28 04:20:00|2934.4|2933.6|2933.9|2933.1|2934.4|2933.6|2933.4|2932.6|166
1753676700000|2025-07-28 04:25:00|2934.4|2933.6|2934.4|2933.6|2935.4|2934.6|2933.9|2933.1|223
1753677000000|2025-07-28 04:30:00|2933.9|2933.1|2934.4|2933.6|2934.9|2934.1|2933.9|2933.1|227
1753677300000|2025-07-28 04:35:00|2933.9|2933.1|2933.9|2933.1|2934.9|2934.1|2933.6|2932.8|249
1753677600000|2025-07-28 04:40:00|2934.1|2933.3|2934.4|2933.6|2934.4|2933.6|2932.6|2931.8|313
1753677900000|2025-07-28 04:45:00|2933.9|2933.1|2932.4|2931.6|2934.1|2933.3|2932.1|2931.3|201
1753678200000|2025-07-28 04:50:00|2932.1|2931.3|2931.9|2931.1|2932.9|2932.1|2931.9|2931.1|331
1753678500000|2025-07-28 04:55:00|2931.6|2930.8|2930.4|2929.6|2931.9|2931.1|2930.4|2929.6|285
1753678800000|2025-07-28 05:00:00|2930.9|2930.1|2930.4|2929.6|2931.9|2931.1|2930.4|2929.6|347
1753679100000|2025-07-28 05:05:00|2930.9|2930.1|2932.4|2931.6|2932.4|2931.6|2930.6|2929.8|312
1753679400000|2025-07-28 05:10:00|2931.9|2931.1|2930.9|2930.1|2932.4|2931.6|2930.4|2929.6|279
1753679700000|2025-07-28 05:15:00|2931.4|2930.6|2931.9|2931.1|2931.9|2931.1|2930.9|2930.1|202
1753680000000|2025-07-28 05:20:00|2932.4|2931.6|2931.4|2930.6|2933.9|2933.1|2931.4|2930.6|366
1753680300000|2025-07-28 05:25:00|2931.6|2930.8|2931.4|2930.6|2932.6|2931.8|2930.9|2930.1|341
1753680600000|2025-07-28 05:30:00|2931.6|2930.8|2931.4|2930.6|2932.4|2931.6|2930.4|2929.6|301
1753680900000|2025-07-28 05:35:00|2931.6|2930.8|2932.4|2931.6|2932.9|2932.1|2930.9|2930.1|153
1753681200000|2025-07-28 05:40:00|2931.9|2931.1|2934.4|2933.6|2934.4|2933.6|2931.9|2931.1|305
1753681500000|2025-07-28 05:45:00|2934.9|2934.1|2934.4|2933.6|2935.6|2934.8|2933.9|2933.1|311
1753681800000|2025-07-28 05:50:00|2934.6|2933.8|2933.9|2933.1|2934.9|2934.1|2932.9|2932.1|402
1753682100000|2025-07-28 05:55:00|2933.6|2932.8|2935.9|2935.1|2936.4|2935.6|2933.4|2932.6|256
1753682400000|2025-07-28 06:00:00|2936.1|2935.3|2936.4|2935.6|2936.4|2935.6|2934.1|2933.3|427
1753682700000|2025-07-28 06:05:00|2935.9|2935.1|2935.4|2934.6|2937.4|2936.6|2935.4|2934.6|464
1753683000000|2025-07-28 06:10:00|2935.6|2934.8|2935.6|2934.8|2935.9|2935.1|2934.9|2934.1|231
1753683300000|2025-07-28 06:15:00|2935.9|2935.1|2936.4|2935.6|2936.4|2935.6|2934.9|2934.1|239
1753683600000|2025-07-28 06:20:00|2935.9|2935.1|2933.9|2933.1|2935.9|2935.1|2933.9|2933.1|402
1753683900000|2025-07-28 06:25:00|2933.6|2932.8|2930.4|2929.6|2935.4|2934.6|2930.4|2929.6|1923
1753684200000|2025-07-28 06:30:00|2929.9|2929.1|2926.9|2926.1|2931.4|2930.6|2926.9|2926.1|2182
1753684500000|2025-07-28 06:35:00|2926.6|2925.8|2930.2|2928.2|2930.9|2928.9|2925.6|2924.8|651
1753684800000|2025-07-28 06:40:00|2930.1|2928.1|2928.8|2926.8|2930.8|2928.8|2928.7|2926.7|8
1753685100000|2025-07-28 06:45:00|2929|2927|2930.3|2928.3|2930.4|2928.4|2928.7|2926.7|436
1753685400000|2025-07-28 06:50:00|2930.4|2928.4|2931.5|2929.5|2931.7|2929.7|2930|2928|0
1753685700000|2025-07-28 06:55:00|2931.3|2929.3|2930.7|2928.7|2931.7|2929.7|2930.6|2928.6|0
1753686000000|2025-07-28 07:00:00|2930.6|2928.6|2931|2929|2931.3|2929.3|2930.2|2928.2|0
1753686300000|2025-07-28 07:05:00|2930.8|2928.8|2931|2929|2931.9|2929.9|2930.2|2928.2|0
1753686600000|2025-07-28 07:10:00|2931.3|2929.3|2930.4|2928.4|2932.3|2930.3|2930.4|2928.4|0
1753686900000|2025-07-28 07:15:00|2930.5|2928.5|2929.5|2927.5|2931.2|2929.2|2929.5|2927.5|0
1753687200000|2025-07-28 07:20:00|2929.4|2927.4|2929.7|2927.7|2930.2|2928.2|2929.1|2927.1|0
1753687500000|2025-07-28 07:25:00|2929.4|2927.4|2928.4|2926.4|2929.6|2927.6|2928.3|2926.3|0
1753687800000|2025-07-28 07:30:00|2928.6|2926.6|2927.4|2925.4|2928.6|2926.6|2927.1|2925.1|0
1753688100000|2025-07-28 07:35:00|2927.6|2925.6|2929|2927|2929|2927|2927.4|2925.4|0
1753688400000|2025-07-28 07:40:00|2928.9|2926.9|2928.7|2926.7|2929.3|2927.3|2928.4|2926.4|0
1753688700000|2025-07-28 07:45:00|2928.6|2926.6|2929.2|2927.2|2929.2|2927.2|2928.4|2926.4|0
1753689000000|2025-07-28 07:50:00|2929.3|2927.3|2930|2928|2930.6|2928.6|2929|2927|0
1753689300000|2025-07-28 07:55:00|2930.2|2928.2|2930.4|2928.4|2931.4|2929.4|2930|2928|0
1753689600000|2025-07-28 08:00:00|2930.3|2928.3|2921.6|2920.4|2930.4|2928.4|2921.6|2920.4|381
1753689900000|2025-07-28 08:05:00|2920.8|2919.6|2922.1|2920.9|2922.1|2920.9|2920.1|2918.9|301
1753690200000|2025-07-28 08:10:00|2922.3|2921.1|2922.6|2921.4|2923.8|2922.6|2922.1|2920.9|140
1753690500000|2025-07-28 08:15:00|2923.1|2921.9|2924.1|2922.9|2924.6|2923.4|2923.1|2921.9|111
1753690800000|2025-07-28 08:20:00|2923.6|2922.4|2924.1|2922.9|2925.6|2924.4|2923.1|2921.9|64
1753691100000|2025-07-28 08:25:00|2924.6|2923.4|2925.1|2923.9|2925.1|2923.9|2923.6|2922.4|79
1753691400000|2025-07-28 08:30:00|2925.6|2924.4|2925.6|2924.4|2925.6|2924.4|2924.1|2922.9|145
1753691700000|2025-07-28 08:35:00|2926.1|2924.9|2926.1|2924.9|2926.6|2925.4|2926.1|2924.9|79
1753692000000|2025-07-28 08:40:00|2926.6|2925.4|2925.6|2924.4|2926.6|2925.4|2925.6|2924.4|37
1753692300000|2025-07-28 08:45:00|2926.1|2924.9|2924.6|2923.4|2926.1|2924.9|2924.6|2923.4|39
1753692600000|2025-07-28 08:50:00|2924.1|2922.9|2925.1|2923.9|2926.1|2924.9|2924.1|2922.9|48
1753692900000|2025-07-28 08:55:00|2924.8|2923.6|2925.1|2923.9|2925.1|2923.9|2924.1|2922.9|78
1753693200000|2025-07-28 09:00:00|2925.6|2924.4|2925.1|2923.9|2925.6|2924.4|2925.1|2923.9|22
1753693500000|2025-07-28 09:05:00|2925.3|2924.1|2925.1|2923.9|2925.3|2924.1|2924.6|2923.4|15
1753693800000|2025-07-28 09:10:00|2925.3|2924.1|2926.6|2925.4|2926.6|2925.4|2925.1|2923.9|19
1753694100000|2025-07-28 09:15:00|2926.8|2925.6|2926.6|2925.4|2927.1|2925.9|2926.1|2924.9|49
1753694400000|2025-07-28 09:20:00|2926.3|2925.1|2925.1|2923.9|2927.1|2925.9|2925.1|2923.9|21
1753694700000|2025-07-28 09:25:00|2925.3|2924.1|2926.1|2924.9|2926.1|2924.9|2925.3|2924.1|37
1753695000000|2025-07-28 09:30:00|2926.6|2925.4|2925.6|2924.4|2927.1|2925.9|2925.6|2924.4|76
1753695300000|2025-07-28 09:35:00|2926.1|2924.9|2925.6|2924.4|2926.6|2925.4|2925.6|2924.4|50
1753695600000|2025-07-28 09:40:00|2925.3|2924.1|2927.1|2925.9|2927.1|2925.9|2925.1|2923.9|148
1753695900000|2025-07-28 09:45:00|2927.3|2926.1|2927.1|2925.9|2927.6|2926.4|2927.1|2925.9|71
1753696200000|2025-07-28 09:50:00|2927.6|2926.4|2928.1|2926.9|2928.1|2926.9|2927.6|2926.4|28
1753696500000|2025-07-28 09:55:00|2928.6|2927.4|2928.6|2927.4|2929.1|2927.9|2928.3|2927.1|122
1753696800000|2025-07-28 10:00:00|2928.1|2926.9|2929.1|2927.9|2929.6|2928.4|2928.1|2926.9|55
1753697100000|2025-07-28 10:05:00|2928.6|2927.4|2928.6|2927.4|2929.1|2927.9|2928.6|2927.4|25
1753697400000|2025-07-28 10:10:00|2928.1|2926.9|2929.6|2928.4|2929.6|2928.4|2928.1|2926.9|73
1753697700000|2025-07-28 10:15:00|2930.1|2928.9|2931.1|2929.9|2931.1|2929.9|2930.1|2928.9|183
1753698000000|2025-07-28 10:20:00|2930.6|2929.4|2931.1|2929.9|2931.1|2929.9|2930.6|2929.4|75
1753698300000|2025-07-28 10:25:00|2930.8|2929.6|2931.6|2930.4|2931.6|2930.4|2930.6|2929.4|71
1753698600000|2025-07-28 10:30:00|2931.1|2929.9|2930.1|2928.9|2931.1|2929.9|2930.1|2928.9|73
1753698900000|2025-07-28 10:35:00|2930.6|2929.4|2930.6|2929.4|2931.1|2929.9|2930.6|2929.4|47
1753699200000|2025-07-28 10:40:00|2931.1|2929.9|2930.1|2928.9|2931.1|2929.9|2929.6|2928.4|37
1753699500000|2025-07-28 10:45:00|2930.6|2929.4|2930.1|2928.9|2930.6|2929.4|2929.6|2928.4|86
1753699800000|2025-07-28 10:50:00|2929.8|2928.6|2928.6|2927.4|2930.1|2928.9|2928.6|2927.4|30
1753700100000|2025-07-28 10:55:00|2929.1|2927.9|2928.3|2927.1|2929.6|2928.4|2928.1|2926.9|30
1753700400000|2025-07-28 11:00:00|2927.6|2926.4|2927.6|2926.4|2928.1|2926.9|2927.1|2925.9|109
1753700700000|2025-07-28 11:05:00|2927.3|2926.1|2928.1|2926.9|2928.3|2927.1|2927.1|2925.9|45
1753701000000|2025-07-28 11:10:00|2927.8|2926.6|2927.8|2926.6|2928.6|2927.4|2927.6|2926.4|8
1753701300000|2025-07-28 11:15:00|2927.6|2926.4|2927.6|2926.4|2928.1|2926.9|2926.6|2925.4|88
1753701600000|2025-07-28 11:20:00|2928.1|2926.9|2926.6|2925.4|2928.1|2926.9|2926.1|2924.9|47
1753701900000|2025-07-28 11:25:00|2926.3|2925.1|2926.8|2925.6|2927.1|2925.9|2926.3|2925.1|13
1753702200000|2025-07-28 11:30:00|2927.1|2925.9|2927.1|2925.9|2928.1|2926.9|2927.1|2925.9|26
1753702500000|2025-07-28 11:35:00|2926.8|2925.6|2928.3|2927.1|2928.3|2927.1|2926.8|2925.6|30
1753702800000|2025-07-28 11:40:00|2928.6|2927.4|2927.1|2925.9|2928.6|2927.4|2927.1|2925.9|11
1753703100000|2025-07-28 11:45:00|2926.6|2925.4|2927.1|2925.9|2927.1|2925.9|2926.1|2924.9|25
1753703400000|2025-07-28 11:50:00|2926.8|2925.6|2925.3|2924.1|2927.1|2925.9|2925.1|2923.9|19
1753703700000|2025-07-28 11:55:00|2925.1|2923.9|2925.6|2924.4|2925.6|2924.4|2925.1|2923.9|19
1753704000000|2025-07-28 12:00:00|2926.1|2924.9|2924.1|2922.9|2926.1|2924.9|2924.1|2922.9|91
1753704300000|2025-07-28 12:05:00|2924.6|2923.4|2922.6|2921.4|2924.6|2923.4|2922.1|2920.9|382
1753704600000|2025-07-28 12:10:00|2922.1|2920.9|2922.1|2920.9|2922.6|2921.4|2922.1|2920.9|94
1753704900000|2025-07-28 12:15:00|2921.6|2920.4|2922.1|2920.9|2922.6|2921.4|2921.6|2920.4|44
1753705200000|2025-07-28 12:20:00|2922.3|2921.1|2922.6|2921.4|2922.6|2921.4|2921.6|2920.4|89
1753705500000|2025-07-28 12:25:00|2922.3|2921.1|2922.1|2920.9|2922.6|2921.4|2922.1|2920.9|51
1753705800000|2025-07-28 12:30:00|2921.8|2920.6|2920.6|2919.4|2922.1|2920.9|2920.1|2918.9|162
1753706100000|2025-07-28 12:35:00|2920.1|2918.9|2920.1|2918.9|2920.6|2919.4|2920.1|2918.9|134
1753706400000|2025-07-28 12:40:00|2919.8|2918.6|2920.1|2918.9|2920.1|2918.9|2919.6|2918.4|89
1753706700000|2025-07-28 12:45:00|2919.8|2918.6|2920.1|2918.9|2920.1|2918.9|2919.3|2918.1|92
1753707000000|2025-07-28 12:50:00|2919.8|2918.6|2918.1|2916.9|2920.1|2918.9|2918.1|2916.9|158
1753707300000|2025-07-28 12:55:00|2917.6|2916.4|2918.1|2916.9|2918.1|2916.9|2917.6|2916.4|241
1753707600000|2025-07-28 13:00:00|2918.3|2917.1|2916.1|2914.9|2918.6|2917.4|2916.1|2914.9|246
1753707900000|2025-07-28 13:05:00|2915.6|2914.4|2915.6|2914.4|2916.6|2915.4|2915.3|2914.1|154
1753708200000|2025-07-28 13:10:00|2915.1|2913.9|2915.1|2913.9|2915.6|2914.4|2914.3|2913.1|241
1753708500000|2025-07-28 13:15:00|2914.8|2913.6|2915.1|2913.9|2916.1|2914.9|2914.6|2913.4|90
1753708800000|2025-07-28 13:20:00|2915.6|2914.4|2915.1|2913.9|2915.6|2914.4|2914.1|2912.9|53
1753709100000|2025-07-28 13:25:00|2914.8|2913.6|2915.6|2914.4|2916.6|2915.4|2914.6|2913.4|77
1753709400000|2025-07-28 13:30:00|2915.1|2913.9|2914.1|2912.9|2917.6|2916.4|2913.6|2912.4|207
1753709700000|2025-07-28 13:35:00|2914.6|2913.4|2913.1|2911.9|2915.1|2913.9|2912.6|2911.4|182
1753710000000|2025-07-28 13:40:00|2912.6|2911.4|2912.6|2911.4|2913.6|2912.4|2912.1|2910.9|161
1753710300000|2025-07-28 13:45:00|2912.8|2911.6|2908.8|2907.6|2913.1|2911.9|2908.6|2907.4|283
1753710600000|2025-07-28 13:50:00|2909.1|2907.9|2909.1|2907.9|2910.1|2908.9|2908.6|2907.4|113
1753710900000|2025-07-28 13:55:00|2908.6|2907.4|2909.6|2908.4|2909.6|2908.4|2907.1|2905.9|161
1753711200000|2025-07-28 14:00:00|2910.1|2908.9|2911.1|2909.9|2911.1|2909.9|2909.1|2907.9|190
1753711500000|2025-07-28 14:05:00|2911.6|2910.4|2912.1|2910.9|2912.6|2911.4|2911.6|2910.4|119
1753711800000|2025-07-28 14:10:00|2911.8|2910.6|2910.6|2909.4|2912.3|2911.1|2909.6|2908.4|81
1753712100000|2025-07-28 14:15:00|2911.1|2909.9|2909.6|2908.4|2911.1|2909.9|2909.1|2907.9|69
1753712400000|2025-07-28 14:20:00|2909.8|2908.6|2908.6|2907.4|2911.1|2909.9|2907.6|2906.4|161
1753712700000|2025-07-28 14:25:00|2908.8|2907.6|2909.6|2908.4|2910.1|2908.9|2908.6|2907.4|53
1753713000000|2025-07-28 14:30:00|2910.1|2908.9|2911.1|2909.9|2912.1|2910.9|2909.8|2908.6|89
1753713300000|2025-07-28 14:35:00|2911.6|2910.4|2912.1|2910.9|2912.6|2911.4|2910.6|2909.4|82
1753713600000|2025-07-28 14:40:00|2911.6|2910.4|2913.1|2911.9|2913.1|2911.9|2911.6|2910.4|108
1753713900000|2025-07-28 14:45:00|2912.8|2911.6|2912.6|2911.4|2913.6|2912.4|2912.1|2910.9|110
1753714200000|2025-07-28 14:50:00|2912.8|2911.6|2912.6|2911.4|2913.1|2911.9|2912.1|2910.9|187
1753714500000|2025-07-28 14:55:00|2912.3|2911.1|2911.8|2910.6|2912.6|2911.4|2911.1|2909.9|83
1753714800000|2025-07-28 15:00:00|2911.6|2910.4|2910.1|2908.9|2912.1|2910.9|2909.6|2908.4|73
1753715100000|2025-07-28 15:05:00|2910.6|2909.4|2910.6|2909.4|2911.1|2909.9|2910.6|2909.4|53
1753715400000|2025-07-28 15:10:00|2910.1|2908.9|2911.6|2910.4|2911.6|2910.4|2910.1|2908.9|27
1753715700000|2025-07-28 15:15:00|2911.8|2910.6|2910.1|2908.9|2912.1|2910.9|2909.6|2908.4|47
1753716000000|2025-07-28 15:20:00|2909.8|2908.6|2911.1|2909.9|2911.1|2909.9|2909.6|2908.4|45
1753716300000|2025-07-28 15:25:00|2911.6|2910.4|2911.6|2910.4|2911.6|2910.4|2910.1|2908.9|127
1753716600000|2025-07-28 15:30:00|2912.1|2910.9|2912.1|2910.9|2913.6|2912.4|2911.1|2909.9|123
1753716900000|2025-07-28 15:35:00|2912.6|2911.4|2912.3|2911.1|2913.1|2911.9|2912.1|2910.9|114
1753717200000|2025-07-28 15:40:00|2912.1|2910.9|2912.1|2910.9|2912.6|2911.4|2911.6|2910.4|22
1753717500000|2025-07-28 15:45:00|2912.6|2911.4|2912.6|2911.4|2913.1|2911.9|2912.1|2910.9|70
1753717800000|2025-07-28 15:50:00|2912.1|2910.9|2912.6|2911.4|2913.1|2911.9|2912.1|2910.9|46
1753718100000|2025-07-28 15:55:00|2912.8|2911.6|2912.8|2911.6|2913.1|2911.9|2912.6|2911.4|31
1753718400000|2025-07-28 16:00:00|2913.1|2911.9|2913.1|2911.9|2913.6|2912.4|2912.6|2911.4|49
1753718700000|2025-07-28 16:05:00|2913.3|2912.1|2912.6|2911.4|2913.6|2912.4|2912.6|2911.4|28
1753719000000|2025-07-28 16:10:00|2912.1|2910.9|2913.1|2911.9|2913.1|2911.9|2912.1|2910.9|90
1753719300000|2025-07-28 16:15:00|2913.3|2912.1|2914.3|2913.1|2914.3|2913.1|2913.3|2912.1|25
1753719600000|2025-07-28 16:20:00|2914.6|2913.4|2914.1|2912.9|2914.6|2913.4|2914.1|2912.9|24
1753719900000|2025-07-28 16:25:00|2913.6|2912.4|2913.6|2912.4|2914.1|2912.9|2913.6|2912.4|10
1753720200000|2025-07-28 16:30:00|2913.8|2912.6|2913.6|2912.4|2914.1|2912.9|2913.1|2911.9|21
1753720500000|2025-07-28 16:35:00|2913.8|2912.6|2913.1|2911.9|2913.8|2912.6|2913.1|2911.9|54
1753720800000|2025-07-28 16:40:00|2913.3|2912.1|2913.3|2912.1|2913.6|2912.4|2913.1|2911.9|16
1753721100000|2025-07-28 16:45:00|2913.1|2911.9|2912.1|2910.9|2913.1|2911.9|2912.1|2910.9|14
1753721400000|2025-07-28 16:50:00|2912.3|2911.1|2912.1|2910.9|2912.6|2911.4|2911.6|2910.4|11
1753721700000|2025-07-28 16:55:00|2911.8|2910.6|2912.1|2910.9|2912.1|2910.9|2911.8|2910.6|14
1753722000000|2025-07-28 17:00:00|2911.8|2910.6|2912.1|2910.9|2912.1|2910.9|2911.6|2910.4|29
1753722300000|2025-07-28 17:05:00|2911.6|2910.4|2911.6|2910.4|2912.6|2911.4|2911.1|2909.9|77
1753722600000|2025-07-28 17:10:00|2911.3|2910.1|2911.1|2909.9|2911.3|2910.1|2910.8|2909.6|8
1753722900000|2025-07-28 17:15:00|2910.8|2909.6|2909.6|2908.4|2910.8|2909.6|2909.1|2907.9|48
1753723200000|2025-07-28 17:20:00|2910.1|2908.9|2909.6|2908.4|2910.1|2908.9|2909.3|2908.1|48
1753723500000|2025-07-28 17:25:00|2909.3|2908.1|2909.6|2908.4|2910.1|2908.9|2908.8|2907.6|20
1753723800000|2025-07-28 17:30:00|2909.8|2908.6|2911.1|2909.9|2911.1|2909.9|2909.8|2908.6|52
1753724100000|2025-07-28 17:35:00|2910.8|2909.6|2910.6|2909.4|2911.1|2909.9|2910.3|2909.1|11
1753724400000|2025-07-28 17:40:00|2911.1|2909.9|2910.6|2909.4|2911.1|2909.9|2910.1|2908.9|17
1753724700000|2025-07-28 17:45:00|2910.8|2909.6|2910.3|2909.1|2910.8|2909.6|2910.3|2909.1|24
1753725000000|2025-07-28 17:50:00|2910.6|2909.4|2909.8|2908.6|2910.6|2909.4|2909.6|2908.4|25
1753725300000|2025-07-28 17:55:00|2910.1|2908.9|2909.6|2908.4|2910.6|2909.4|2909.6|2908.4|26
1753725600000|2025-07-28 18:00:00|2909.8|2908.6|2909.1|2907.9|2910.1|2908.9|2908.6|2907.4|15
1753725900000|2025-07-28 18:05:00|2908.6|2907.4|2909.1|2907.9|2909.1|2907.9|2907.6|2906.4|54
1753726200000|2025-07-28 18:10:00|2908.8|2907.6|2909.8|2908.6|2910.1|2908.9|2908.6|2907.4|30
1753726500000|2025-07-28 18:15:00|2910.1|2908.9|2909.6|2908.4|2910.6|2909.4|2909.6|2908.4|23
1753726800000|2025-07-28 18:20:00|2909.1|2907.9|2909.6|2908.4|2909.6|2908.4|2909.1|2907.9|12
1753727100000|2025-07-28 18:25:00|2909.1|2907.9|2910.1|2908.9|2910.1|2908.9|2908.6|2907.4|51
1753727400000|2025-07-28 18:30:00|2909.8|2908.6|2910.1|2908.9|2910.1|2908.9|2909.6|2908.4|27
1753727700000|2025-07-28 18:35:00|2910.6|2909.4|2911.1|2909.9|2911.1|2909.9|2910.1|2908.9|91
1753728000000|2025-07-28 18:40:00|2910.8|2909.6|2911.1|2909.9|2911.1|2909.9|2910.6|2909.4|40
1753728300000|2025-07-28 18:45:00|2910.6|2909.4|2910.6|2909.4|2910.6|2909.4|2910.1|2908.9|56
1753728600000|2025-07-28 18:50:00|2910.3|2909.1|2911.1|2909.9|2911.1|2909.9|2910.3|2909.1|52
1753728900000|2025-07-28 18:55:00|2910.8|2909.6|2910.1|2908.9|2910.8|2909.6|2910.1|2908.9|10
1753729200000|2025-07-28 19:00:00|2910.3|2909.1|2910.1|2908.9|2910.6|2909.4|2909.8|2908.6|10
1753729500000|2025-07-28 19:05:00|2909.8|2908.6|2910.1|2908.9|2910.1|2908.9|2909.6|2908.4|12
1753729800000|2025-07-28 19:10:00|2909.8|2908.6|2910.1|2908.9|2910.1|2908.9|2909.6|2908.4|31
1753730100000|2025-07-28 19:15:00|2909.8|2908.6|2910.1|2908.9|2910.1|2908.9|2909.6|2908.4|25
1753730400000|2025-07-28 19:20:00|2910.6|2909.4|2910.6|2909.4|2911.1|2909.9|2910.3|2909.1|63
1753730700000|2025-07-28 19:25:00|2911.1|2909.9|2911.1|2909.9|2911.3|2910.1|2911.1|2909.9|64
1753731000000|2025-07-28 19:30:00|2910.8|2909.6|2911.1|2909.9|2911.1|2909.9|2910.6|2909.4|29
1753731300000|2025-07-28 19:35:00|2911.3|2910.1|2911.6|2910.4|2911.6|2910.4|2911.1|2909.9|67
1753731600000|2025-07-28 19:40:00|2912.1|2910.9|2912.6|2911.4|2912.6|2911.4|2912.1|2910.9|45
1753731900000|2025-07-28 19:45:00|2913.1|2911.9|2913.1|2911.9|2913.1|2911.9|2913.1|2911.9|26
1753732200000|2025-07-28 19:50:00|2913.6|2912.4|2913.8|2912.6|2914.1|2912.9|2912.8|2911.6|108
1753732500000|2025-07-28 19:55:00|2914.1|2912.9|2914.1|2912.9|2914.3|2913.1|2913.1|2911.9|119
1753732800000|2025-07-28 20:00:00|2913.8|2912.6|2914.6|2913.4|2914.6|2913.4|2913.8|2912.6|42
1753733100000|2025-07-28 20:05:00|||||||||3
1753733400000|2025-07-28 20:10:00|||||||||4
1753733700000|2025-07-28 20:15:00|2914.1|2912.9|2914.1|2912.9|2914.1|2912.9|2914.1|2912.9|7
1753734300000|2025-07-28 20:25:00|2913.6|2912.4|2913.6|2912.4|2913.6|2912.4|2913.6|2912.4|6
1753734600000|2025-07-28 20:30:00|2914.1|2912.9|2914.1|2912.9|2914.1|2912.9|2914.1|2912.9|2
1753734900000|2025-07-28 20:35:00|2913.8|2912.6|2913.6|2912.4|2913.8|2912.6|2913.6|2912.4|4
1753735200000|2025-07-28 20:40:00|2914.1|2912.9|2913.8|2912.6|2914.1|2912.9|2913.8|2912.6|2
1753735500000|2025-07-28 20:45:00|2913.6|2912.4|2914.1|2912.9|2914.1|2912.9|2913.6|2912.4|0
1753735800000|2025-07-28 20:50:00|2914.3|2913.1|2915.6|2913.6|2915.6|2913.6|2914.3|2913.1|19
1753736100000|2025-07-28 20:55:00|2915.7|2913.7|2915.3|2913.3|2916|2914|2915.1|2913.1|0
1753736400000|2025-07-28 21:00:00|2915.2|2913.2|2915.3|2913.3|2915.3|2913.3|2915.2|2913.2|5
1753736700000|2025-07-28 21:05:00|2915.4|2913.4|2915.4|2913.4|2915.4|2913.4|2915.2|2913.2|0
1753737000000|2025-07-28 21:10:00|2915.3|2913.3|2915.3|2913.3|2915.3|2913.3|2915.3|2913.3|0
1753737900000|2025-07-28 21:25:00|2915.4|2913.4|2915.5|2913.5|2915.5|2913.5|2915.4|2913.4|0
1753738200000|2025-07-28 21:30:00|2915.4|2913.4|2915.5|2913.5|2915.5|2913.5|2915.4|2913.4|0
1753738500000|2025-07-28 21:35:00|2915.6|2913.6|2915.6|2913.6|2915.6|2913.6|2915.5|2913.5|0
1753738800000|2025-07-28 21:40:00|2915.4|2913.4|2915.5|2913.5|2915.5|2913.5|2915.3|2913.3|0
1753739100000|2025-07-28 21:45:00|2915.4|2913.4|2915.4|2913.4|2915.4|2913.4|2915.4|2913.4|0
1753739400000|2025-07-28 21:50:00|2915.5|2913.5|2915.3|2913.3|2915.5|2913.5|2915.3|2913.3|0
1753739700000|2025-07-28 21:55:00|2915.4|2913.4|2915.5|2913.5|2915.6|2913.6|2915.3|2913.3|0
1753740000000|2025-07-28 22:00:00|2915.2|2913.2|2915.9|2913.9|2916.7|2914.7|2914.8|2912.8|0
1753740300000|2025-07-28 22:05:00|2916|2914|2916.5|2914.5|2916.5|2914.5|2915.8|2913.8|0
1753740600000|2025-07-28 22:10:00|2916.6|2914.6|2916.3|2914.3|2916.8|2914.8|2916.2|2914.2|0
1753740900000|2025-07-28 22:15:00|2916.8|2914.8|2916.6|2914.6|2916.9|2914.9|2916.4|2914.4|0
1753741200000|2025-07-28 22:20:00|2916.5|2914.5|2916.8|2914.8|2916.8|2914.8|2916.3|2914.3|0
1753741500000|2025-07-28 22:25:00|2916.7|2914.7|2916.7|2914.7|2916.9|2914.9|2916.6|2914.6|0
1753741800000|2025-07-28 22:30:00|2916.5|2914.5|2916.5|2914.5|2916.8|2914.8|2916.5|2914.5|0
1753742100000|2025-07-28 22:35:00|2916.7|2914.7|2916.5|2914.5|2916.7|2914.7|2916.5|2914.5|0
1753742400000|2025-07-28 22:40:00|2916.6|2914.6|2916.4|2914.4|2916.6|2914.6|2916.4|2914.4|0
1753742700000|2025-07-28 22:45:00|2915.9|2913.9|2916.2|2914.2|2916.2|2914.2|2915.9|2913.9|0
1753743000000|2025-07-28 22:50:00|2916.6|2914.6|2918.7|2916.7|2918.9|2916.9|2916.6|2914.6|0
1753743300000|2025-07-28 22:55:00|2918.6|2916.6|2917.8|2915.8|2918.7|2916.7|2917.8|2915.8|0
1753743600000|2025-07-28 23:00:00|2918|2916|2918.3|2916.3|2918.6|2916.6|2917.6|2915.6|0
1753743900000|2025-07-28 23:05:00|2918.4|2916.4|2918.8|2916.8|2918.8|2916.8|2918.4|2916.4|0
1753744200000|2025-07-28 23:10:00|2918.9|2916.9|2918.8|2916.8|2918.9|2916.9|2918.6|2916.6|0
1753744500000|2025-07-28 23:15:00|2918.7|2916.7|2919.1|2917.1|2919.4|2917.4|2918.7|2916.7|0
1753744800000|2025-07-28 23:20:00|2919.4|2917.4|2919.8|2917.8|2920|2918|2919.1|2917.1|0
1753745100000|2025-07-28 23:25:00|2919.7|2917.7|2920.7|2918.7|2920.7|2918.7|2919.7|2917.7|0
1753745400000|2025-07-28 23:30:00|2920.4|2918.4|2918.1|2916.1|2920.4|2918.4|2917.9|2915.9|0
1753745700000|2025-07-28 23:35:00|2918.4|2916.4|2918.3|2916.3|2918.8|2916.8|2917|2915|0
1753746000000|2025-07-28 23:40:00|2918.2|2916.2|2918.7|2916.7|2919.4|2917.4|2916.8|2914.8|0
1753746300000|2025-07-28 23:45:00|2918.6|2916.6|2914.7|2913.5|2920.2|2919|2913.2|2912|887
1753746600000|2025-07-28 23:50:00|2914.9|2913.7|2912.7|2911.5|2914.9|2913.7|2911.2|2910|602
1753746900000|2025-07-28 23:55:00|2913.2|2912|2914.2|2913|2914.9|2913.7|2912.2|2911|468
1753747200000|2025-07-29 00:00:00|2914|2913.2|2912|2911.2|2915.7|2914.9|2905.5|2904.7|2095
1753747500000|2025-07-29 00:05:00|2911.5|2910.7|2910|2909.2|2911.5|2910.7|2906.5|2905.7|762
1753747800000|2025-07-29 00:10:00|2909.5|2908.7|2908.5|2907.7|2914|2913.2|2908|2907.2|690
1753748100000|2025-07-29 00:15:00|2909|2908.2|2907.5|2906.7|2911|2910.2|2907.2|2906.4|560
1753748400000|2025-07-29 00:20:00|2908|2907.2|2906.7|2905.9|2908|2907.2|2903.5|2902.7|833
1753748700000|2025-07-29 00:25:00|2907|2906.2|2910.5|2909.7|2910.5|2909.7|2906.5|2905.7|437
1753749000000|2025-07-29 00:30:00|2910|2909.2|2908|2907.2|2910|2909.2|2906.5|2905.7|448
1753749300000|2025-07-29 00:35:00|2908.2|2907.4|2910.5|2909.7|2913|2912.2|2907.5|2906.7|345
1753749600000|2025-07-29 00:40:00|2910.2|2909.4|2909.5|2908.7|2911.5|2910.7|2908.5|2907.7|274
1753749900000|2025-07-29 00:45:00|2909|2908.2|2906.5|2905.7|2909|2908.2|2906|2905.2|343
1753750200000|2025-07-29 00:50:00|2906|2905.2|2904.5|2903.7|2907.5|2906.7|2904.5|2903.7|350
1753750500000|2025-07-29 00:55:00|2904.7|2903.9|2905.5|2904.7|2906.5|2905.7|2904.7|2903.9|405
1753750800000|2025-07-29 01:00:00|2906|2905.2|2905.5|2904.7|2908|2907.2|2905.5|2904.7|522
1753751100000|2025-07-29 01:05:00|2905|2904.2|2905|2904.2|2905.5|2904.7|2901.5|2900.7|561
1753751400000|2025-07-29 01:10:00|2904.5|2903.7|2907|2906.2|2907|2906.2|2904.2|2903.4|233
1753751700000|2025-07-29 01:15:00|2907.5|2906.7|2908.5|2907.7|2910|2909.2|2907.5|2906.7|233
1753752000000|2025-07-29 01:20:00|2908|2907.2|2904.5|2903.7|2908|2907.2|2904|2903.2|202
1753752300000|2025-07-29 01:25:00|2904.2|2903.4|2906.5|2905.7|2907|2906.2|2904.2|2903.4|248
1753752600000|2025-07-29 01:30:00|2906|2905.2|2906|2905.2|2906.5|2905.7|2905.2|2904.4|270
1753752900000|2025-07-29 01:35:00|2906.2|2905.4|2905|2904.2|2907.5|2906.7|2905|2904.2|206
1753753200000|2025-07-29 01:40:00|2905.5|2904.7|2909.2|2908.4|2909.5|2908.7|2905.5|2904.7|236
1753753500000|2025-07-29 01:45:00|2909.5|2908.7|2909.5|2908.7|2910.5|2909.7|2909|2908.2|231
1753753800000|2025-07-29 01:50:00|2909|2908.2|2910.5|2909.7|2910.5|2909.7|2908.5|2907.7|199
1753754100000|2025-07-29 01:55:00|2910|2909.2|2908|2907.2|2910.5|2909.7|2908|2907.2|312
1753754400000|2025-07-29 02:00:00|2907.5|2906.7|2908.5|2907.7|2909|2908.2|2906.2|2905.4|363
1753754700000|2025-07-29 02:05:00|2909.2|2908.4|2907|2906.2|2910.5|2909.7|2906.5|2905.7|220
1753755000000|2025-07-29 02:10:00|2906.7|2905.9|2905.5|2904.7|2907|2906.2|2905.5|2904.7|180
1753755300000|2025-07-29 02:15:00|2905|2904.2|2903.5|2902.7|2905|2904.2|2902.7|2901.9|258
1753755600000|2025-07-29 02:20:00|2903.2|2902.4|2904|2903.2|2904.5|2903.7|2903.2|2902.4|160
1753755900000|2025-07-29 02:25:00|2903.7|2902.9|2903.5|2902.7|2904|2903.2|2902.5|2901.7|213
1753756200000|2025-07-29 02:30:00|2903.7|2902.5|2904.7|2903.5|2905.2|2904|2903.7|2902.5|129
1753756500000|2025-07-29 02:35:00|2905.2|2904|2905.2|2904|2906.2|2905|2904.9|2903.7|83
1753756800000|2025-07-29 02:40:00|2905.4|2904.2|2905.7|2904.5|2905.7|2904.5|2904.4|2903.2|75
1753757100000|2025-07-29 02:45:00|2906.2|2905|2907.7|2906.5|2907.9|2906.7|2906.2|2905|140
1753757400000|2025-07-29 02:50:00|2908.2|2907|2908.2|2907|2908.7|2907.5|2908.2|2907|60
1753757700000|2025-07-29 02:55:00|2908.7|2907.5|2908.2|2907|2908.7|2907.5|2908.2|2907|42
1753758000000|2025-07-29 03:00:00|2908.7|2907.5|2908.2|2907|2908.7|2907.5|2908.2|2907|46
1753758300000|2025-07-29 03:05:00|2907.7|2906.5|2906.7|2905.5|2908.2|2907|2906.7|2905.5|142
1753758600000|2025-07-29 03:10:00|2906.4|2905.2|2906.2|2905|2906.7|2905.5|2905.9|2904.7|79
1753758900000|2025-07-29 03:15:00|2906.7|2905.5|2907.2|2906|2907.2|2906|2906.7|2905.5|113
1753759200000|2025-07-29 03:20:00|2906.9|2905.7|2906.7|2905.5|2906.9|2905.7|2906.2|2905|50
1753759500000|2025-07-29 03:25:00|2906.2|2905|2906.2|2905|2906.7|2905.5|2905.9|2904.7|149
1753759800000|2025-07-29 03:30:00|2906|2905.2|2906.5|2905.7|2906.7|2905.9|2904.5|2903.7|330
1753760100000|2025-07-29 03:35:00|2906|2905.2|2908|2907.2|2908|2907.2|2906|2905.2|204
1753760400000|2025-07-29 03:40:00|2907.5|2906.7|2907.5|2906.7|2907.7|2906.9|2906.5|2905.7|133
1753760700000|2025-07-29 03:45:00|2907.7|2906.9|2906.5|2905.7|2908.5|2907.7|2906|2905.2|264
1753761000000|2025-07-29 03:50:00|2906|2905.2|2904|2903.2|2906|2905.2|2903.5|2902.7|320
1753761300000|2025-07-29 03:55:00|2904.5|2903.7|2905.5|2904.7|2906|2905.2|2904.5|2903.7|240
1753761600000|2025-07-29 04:00:00|2906|2905.2|2906.5|2905.7|2907.5|2906.7|2905.5|2904.7|307
1753761900000|2025-07-29 04:05:00|2907|2906.2|2906|2905.2|2907.2|2906.4|2906|2905.2|126
1753762200000|2025-07-29 04:10:00|2905.7|2904.9|2906|2905.2|2906|2905.2|2905.5|2904.7|123
1753762500000|2025-07-29 04:15:00|2906.5|2905.7|2906|2905.2|2906.5|2905.7|2906|2905.2|207
1753762800000|2025-07-29 04:20:00|2905.5|2904.7|2906|2905.2|2906.5|2905.7|2905.5|2904.7|152
1753763100000|2025-07-29 04:25:00|2905.7|2904.9|2906.5|2905.7|2906.5|2905.7|2905.7|2904.9|118
1753763400000|2025-07-29 04:30:00|2906|2905.2|2906.5|2905.7|2906.5|2905.7|2906|2905.2|181
1753763700000|2025-07-29 04:35:00|2906|2905.2|2905.5|2904.7|2906|2905.2|2905.5|2904.7|97
1753764000000|2025-07-29 04:40:00|2905.2|2904.4|2902.5|2901.7|2905.5|2904.7|2902.5|2901.7|262
1753764300000|2025-07-29 04:45:00|2902.7|2901.9|2903|2902.2|2904|2903.2|2902.5|2901.7|230
1753764600000|2025-07-29 04:50:00|2903.5|2902.7|2905|2904.2|2905|2904.2|2902.5|2901.7|245
1753764900000|2025-07-29 04:55:00|2904.5|2903.7|2904.5|2903.7|2905|2904.2|2904|2903.2|131
1753765200000|2025-07-29 05:00:00|2904|2903.2|2903.5|2902.7|2904.5|2903.7|2903.5|2902.7|262
1753765500000|2025-07-29 05:05:00|2904|2903.2|2904.5|2903.7|2904.7|2903.9|2904|2903.2|140
1753765800000|2025-07-29 05:10:00|2904.7|2903.9|2904|2903.2|2904.7|2903.9|2903.5|2902.7|155
1753766100000|2025-07-29 05:15:00|2903.7|2902.9|2904|2903.2|2904.2|2903.4|2903.2|2902.4|217
1753766400000|2025-07-29 05:20:00|2903.5|2902.7|2905|2904.2|2905|2904.2|2903.5|2902.7|147
1753766700000|2025-07-29 05:25:00|2904.5|2903.7|2904.5|2903.7|2904.5|2903.7|2903.5|2902.7|210
1753767000000|2025-07-29 05:30:00|2904|2903.2|2904|2903.2|2904.5|2903.7|2903.5|2902.7|181
1753767300000|2025-07-29 05:35:00|2903.5|2902.7|2903|2902.2|2904|2903.2|2902.5|2901.7|173
1753767600000|2025-07-29 05:40:00|2903.2|2902.4|2904|2903.2|2905|2904.2|2903.2|2902.4|167
1753767900000|2025-07-29 05:45:00|2904.5|2903.7|2906|2905.2|2906.5|2905.7|2904.5|2903.7|291
1753768200000|2025-07-29 05:50:00|2906.2|2905.4|2906.5|2905.7|2906.5|2905.7|2906|2905.2|145
1753768500000|2025-07-29 05:55:00|2906.2|2905.4|2906.5|2905.7|2907|2906.2|2906|2905.2|207
1753768800000|2025-07-29 06:00:00|2907|2906.2|2906.5|2905.7|2908|2907.2|2906.2|2905.4|288
1753769100000|2025-07-29 06:05:00|2907|2906.2|2907|2906.2|2908|2907.2|2906.7|2905.9|393
1753769400000|2025-07-29 06:10:00|2907.2|2906.4|2907.5|2906.7|2908|2907.2|2907|2906.2|136
1753769700000|2025-07-29 06:15:00|2907.2|2906.4|2908.5|2907.7|2908.5|2907.7|2907|2906.2|384
1753770000000|2025-07-29 06:20:00|2908.7|2907.9|2909|2908.2|2909.5|2908.7|2908.5|2907.7|389
1753770300000|2025-07-29 06:25:00|2908.5|2907.7|2908.5|2907.7|2910.2|2909.4|2908|2907.2|962
1753770600000|2025-07-29 06:30:00|2908.3|2907.5|2908.8|2908|2910.3|2909.5|2907.3|2906.5|2693
1753770900000|2025-07-29 06:35:00|2909.3|2908.5|2914.9|2912.9|2915.1|2913.1|2909.3|2908.5|740
1753771200000|2025-07-29 06:40:00|2914.8|2912.8|2916.1|2914.1|2916.3|2914.3|2914.4|2912.4|6
1753771500000|2025-07-29 06:45:00|2916|2914|2915.5|2913.5|2916|2914|2915.1|2913.1|417
1753771800000|2025-07-29 06:50:00|2915.6|2913.6|2916.1|2914.1|2916.1|2914.1|2915.1|2913.1|0
1753772100000|2025-07-29 06:55:00|2916.2|2914.2|2916.9|2914.9|2917.1|2915.1|2916.1|2914.1|0
1753772400000|2025-07-29 07:00:00|2917|2915|2917.6|2915.6|2917.8|2915.8|2917|2915|0
1753772700000|2025-07-29 07:05:00|2917.3|2915.3|2918.6|2916.6|2918.9|2916.9|2917.3|2915.3|0
1753773000000|2025-07-29 07:10:00|2918.7|2916.7|2919.4|2917.4|2919.9|2917.9|2918.6|2916.6|0
1753773300000|2025-07-29 07:15:00|2919.7|2917.7|2918.9|2916.9|2920.3|2918.3|2918.6|2916.6|0
1753773600000|2025-07-29 07:20:00|2918.8|2916.8|2918|2916|2918.9|2916.9|2917.6|2915.6|0
1753773900000|2025-07-29 07:25:00|2917.9|2915.9|2920.2|2918.2|2920.2|2918.2|2917.8|2915.8|0
1753774200000|2025-07-29 07:30:00|2920|2918|2919.5|2917.5|2920.2|2918.2|2919.3|2917.3|0
1753774500000|2025-07-29 07:35:00|2919.7|2917.7|2919.8|2917.8|2920.3|2918.3|2919.6|2917.6|0
1753774800000|2025-07-29 07:40:00|2919.9|2917.9|2920.6|2918.6|2920.8|2918.8|2919.9|2917.9|0
1753775100000|2025-07-29 07:45:00|2920.7|2918.7|2923|2921|2923|2921|2920.6|2918.6|0
1753775400000|2025-07-29 07:50:00|2922.9|2920.9|2921.9|2919.9|2923.1|2921.1|2921.4|2919.4|0
1753775700000|2025-07-29 07:55:00|2921.8|2919.8|2920.2|2918.2|2921.8|2919.8|2919.8|2917.8|0
1753776000000|2025-07-29 08:00:00|2920.3|2918.3|2913|2911.8|2920.3|2918.3|2910.5|2909.3|992
1753776300000|2025-07-29 08:05:00|2912.5|2911.3|2912.5|2911.3|2913.5|2912.3|2912|2910.8|327
1753776600000|2025-07-29 08:10:00|2912.2|2911|2911.5|2910.3|2912.5|2911.3|2911|2909.8|128
1753776900000|2025-07-29 08:15:00|2912|2910.8|2912.5|2911.3|2912.5|2911.3|2911.7|2910.5|44
1753777200000|2025-07-29 08:20:00|2913|2911.8|2915|2913.8|2915|2913.8|2912.5|2911.3|164
1753777500000|2025-07-29 08:25:00|2915.5|2914.3|2914.5|2913.3|2915.5|2914.3|2914.2|2913|114
1753777800000|2025-07-29 08:30:00|2915|2913.8|2914.5|2913.3|2915|2913.8|2913|2911.8|170
1753778100000|2025-07-29 08:35:00|2914.2|2913|2915|2913.8|2915|2913.8|2914|2912.8|28
1753778400000|2025-07-29 08:40:00|2915.2|2914|2915.2|2914|2915.5|2914.3|2914.5|2913.3|46
1753778700000|2025-07-29 08:45:00|2915|2913.8|2915|2913.8|2915.5|2914.3|2914.5|2913.3|42
1753779000000|2025-07-29 08:50:00|2914.7|2913.5|2916.2|2915|2916.2|2915|2914.7|2913.5|42
1753779300000|2025-07-29 08:55:00|2916|2914.8|2916|2914.8|2916.5|2915.3|2916|2914.8|22
1753779600000|2025-07-29 09:00:00|2915.5|2914.3|2915.5|2914.3|2916|2914.8|2915.5|2914.3|67
1753779900000|2025-07-29 09:05:00|2915.7|2914.5|2916.5|2915.3|2917|2915.8|2915.5|2914.3|39
1753780200000|2025-07-29 09:10:00|2916|2914.8|2916.5|2915.3|2917|2915.8|2916|2914.8|113
1753780500000|2025-07-29 09:15:00|2916.2|2915|2916.5|2915.3|2917|2915.8|2916|2914.8|60
1753780800000|2025-07-29 09:20:00|2917|2915.8|2917.5|2916.3|2918|2916.8|2916.7|2915.5|98
1753781100000|2025-07-29 09:25:00|2917.7|2916.5|2917.5|2916.3|2918|2916.8|2917.5|2916.3|22
1753781400000|2025-07-29 09:30:00|2917.7|2916.5|2918|2916.8|2918.5|2917.3|2917.5|2916.3|141
1753781700000|2025-07-29 09:35:00|2917.5|2916.3|2917.5|2916.3|2917.5|2916.3|2916.5|2915.3|70
1753782000000|2025-07-29 09:40:00|2917.2|2916|2917.5|2916.3|2917.5|2916.3|2917|2915.8|43
1753782300000|2025-07-29 09:45:00|2918|2916.8|2918|2916.8|2918.5|2917.3|2918|2916.8|32
1753782600000|2025-07-29 09:50:00|2918.2|2917|2917.5|2916.3|2918.5|2917.3|2917.5|2916.3|32
1753782900000|2025-07-29 09:55:00|2917|2915.8|2919|2917.8|2919.5|2918.3|2916.7|2915.5|89
1753783200000|2025-07-29 10:00:00|2919.2|2918|2919.5|2918.3|2920.2|2919|2919|2917.8|143
1753783500000|2025-07-29 10:05:00|2919.2|2918|2919|2917.8|2919.2|2918|2918.5|2917.3|126
1753783800000|2025-07-29 10:10:00|2919.2|2918|2919|2917.8|2919.5|2918.3|2919|2917.8|26
1753784100000|2025-07-29 10:15:00|2919.2|2918|2919.2|2918|2919.5|2918.3|2919|2917.8|31
1753784400000|2025-07-29 10:20:00|2919.5|2918.3|2919|2917.8|2919.5|2918.3|2919|2917.8|69
1753784700000|2025-07-29 10:25:00|2919.2|2918|2918.5|2917.3|2919.5|2918.3|2918|2916.8|75
1753785000000|2025-07-29 10:30:00|2918|2916.8|2918.5|2917.3|2919.2|2918|2918|2916.8|51
1753785300000|2025-07-29 10:35:00|2918.7|2917.5|2917.5|2916.3|2919|2917.8|2917.5|2916.3|45
1753785600000|2025-07-29 10:40:00|2917.2|2916|2918|2916.8|2918|2916.8|2917.2|2916|81
1753785900000|2025-07-29 10:45:00|2918.5|2917.3|2917.5|2916.3|2918.5|2917.3|2917.5|2916.3|66
1753786200000|2025-07-29 10:50:00|2918|2916.8|2917|2915.8|2918.2|2917|2917|2915.8|32
1753786500000|2025-07-29 10:55:00|2916.5|2915.3|2916|2914.8|2916.7|2915.5|2916|2914.8|53
1753786800000|2025-07-29 11:00:00|2915.7|2914.5|2916|2914.8|2917.5|2916.3|2915.7|2914.5|103
1753787100000|2025-07-29 11:05:00|2915.2|2914|2916|2914.8|2916|2914.8|2915|2913.8|51
1753787400000|2025-07-29 11:10:00|2915.7|2914.5|2916|2914.8|2916.2|2915|2915.5|2914.3|13
1753787700000|2025-07-29 11:15:00|2916.5|2915.3|2914.5|2913.3|2916.5|2915.3|2914.5|2913.3|45
1753788000000|2025-07-29 11:20:00|2914.2|2913|2913|2911.8|2914.2|2913|2913|2911.8|118
1753788300000|2025-07-29 11:25:00|2912.7|2911.5|2913.5|2912.3|2913.5|2912.3|2912.7|2911.5|39
1753788600000|2025-07-29 11:30:00|2913|2911.8|2912.7|2911.5|2913.5|2912.3|2912.5|2911.3|41
1753788900000|2025-07-29 11:35:00|2913|2911.8|2911.5|2910.3|2913|2911.8|2911.5|2910.3|83
1753789200000|2025-07-29 11:40:00|2912|2910.8|2913|2911.8|2913|2911.8|2911.7|2910.5|61
1753789500000|2025-07-29 11:45:00|2913.5|2912.3|2914|2912.8|2914|2912.8|2913|2911.8|30
1753789800000|2025-07-29 11:50:00|2914.5|2913.3|2914.5|2913.3|2915|2913.8|2914.5|2913.3|39
1753790100000|2025-07-29 11:55:00|2914|2912.8|2914|2912.8|2914.5|2913.3|2913.5|2912.3|125
1753790400000|2025-07-29 12:00:00|2913.5|2912.3|2913.5|2912.3|2913.5|2912.3|2912.5|2911.3|85
1753790700000|2025-07-29 12:05:00|2913|2911.8|2912.5|2911.3|2913|2911.8|2912|2910.8|173
1753791000000|2025-07-29 12:10:00|2913|2911.8|2912.5|2911.3|2913|2911.8|2912.5|2911.3|35
1753791300000|2025-07-29 12:15:00|2912|2910.8|2912.5|2911.3|2913.5|2912.3|2911.5|2910.3|81
1753791600000|2025-07-29 12:20:00|2912|2910.8|2912|2910.8|2912|2910.8|2911.5|2910.3|53
1753791900000|2025-07-29 12:25:00|2912.5|2911.3|2911.5|2910.3|2912.5|2911.3|2911.5|2910.3|70
1753792200000|2025-07-29 12:30:00|2911.2|2910|2911.5|2910.3|2912|2910.8|2911|2909.8|59
1753792500000|2025-07-29 12:35:00|2912|2910.8|2913.5|2912.3|2913.5|2912.3|2911.7|2910.5|45
1753792800000|2025-07-29 12:40:00|2913.2|2912|2913|2911.8|2914|2912.8|2912.5|2911.3|116
1753793100000|2025-07-29 12:45:00|2913.2|2912|2913|2911.8|2913.5|2912.3|2913|2911.8|57
1753793400000|2025-07-29 12:50:00|2913.5|2912.3|2914|2912.8|2914|2912.8|2913|2911.8|42
1753793700000|2025-07-29 12:55:00|2914.5|2913.3|2914.2|2913|2914.5|2913.3|2914|2912.8|67
1753794000000|2025-07-29 13:00:00|2914|2912.8|2912.5|2911.3|2914|2912.8|2911.7|2910.5|98
1753794300000|2025-07-29 13:05:00|2913|2911.8|2913|2911.8|2913.5|2912.3|2913|2911.8|67
1753794600000|2025-07-29 13:10:00|2913.5|2912.3|2914|2912.8|2914.5|2913.3|2913.5|2912.3|30
1753794900000|2025-07-29 13:15:00|2914.5|2913.3|2914|2912.8|2914.5|2913.3|2913.5|2912.3|83
1753795200000|2025-07-29 13:20:00|2914.5|2913.3|2915|2913.8|2915|2913.8|2914.5|2913.3|56
1753795500000|2025-07-29 13:25:00|2914.7|2913.5|2915|2913.8|2916|2914.8|2914.5|2913.3|95
1753795800000|2025-07-29 13:30:00|2914.5|2913.3|2914.5|2913.3|2916|2914.8|2913.5|2912.3|189
1753796100000|2025-07-29 13:35:00|2914.7|2913.5|2914.5|2913.3|2915.2|2914|2914|2912.8|146
1753796400000|2025-07-29 13:40:00|2914|2912.8|2912|2910.8|2914|2912.8|2911.7|2910.5|222
1753796700000|2025-07-29 13:45:00|2911.7|2910.5|2910|2908.8|2912.5|2911.3|2909|2907.8|417
1753797000000|2025-07-29 13:50:00|2909.7|2908.5|2908.2|2907|2910|2908.8|2907|2905.8|173
1753797300000|2025-07-29 13:55:00|2908|2906.8|2907.7|2906.5|2908.2|2907|2907|2905.8|171
1753797600000|2025-07-29 14:00:00|2907.5|2906.3|2906.5|2905.3|2908.5|2907.3|2906|2904.8|276
1753797900000|2025-07-29 14:05:00|2906.7|2905.5|2905.5|2904.3|2907.2|2906|2904|2902.8|162
1753798200000|2025-07-29 14:10:00|2905.2|2904|2906|2904.8|2907|2905.8|2905|2903.8|177
1753798500000|2025-07-29 14:15:00|2905.7|2904.5|2904.5|2903.3|2906.5|2905.3|2904|2902.8|304
1753798800000|2025-07-29 14:20:00|2905|2903.8|2904.5|2903.3|2905|2903.8|2903|2901.8|219
1753799100000|2025-07-29 14:25:00|2904|2902.8|2905.5|2904.3|2906|2904.8|2903.5|2902.3|96
1753799400000|2025-07-29 14:30:00|2905.7|2904.5|2905|2903.8|2906.2|2905|2905|2903.8|24
1753799700000|2025-07-29 14:35:00|2905.5|2904.3|2904.5|2903.3|2905.5|2904.3|2903.5|2902.3|61
1753800000000|2025-07-29 14:40:00|2905|2903.8|2903|2901.8|2905.5|2904.3|2903|2901.8|135
1753800300000|2025-07-29 14:45:00|2902.5|2901.3|2901.2|2900|2902.5|2901.3|2901|2899.8|241
1753800600000|2025-07-29 14:50:00|2901|2899.8|2899|2897.8|2901.5|2900.3|2898.7|2897.5|148
1753800900000|2025-07-29 14:55:00|2899.5|2898.3|2898.5|2897.3|2900|2898.8|2898|2896.8|251
1753801200000|2025-07-29 15:00:00|2899|2897.8|2897.5|2896.3|2900.5|2899.3|2897|2895.8|185
1753801500000|2025-07-29 15:05:00|2898|2896.8|2897.5|2896.3|2898.2|2897|2897|2895.8|99
1753801800000|2025-07-29 15:10:00|2898|2896.8|2899|2897.8|2899.5|2898.3|2897.2|2896|160
1753802100000|2025-07-29 15:15:00|2898.7|2897.5|2898.5|2897.3|2899.5|2898.3|2898.5|2897.3|43
1753802400000|2025-07-29 15:20:00|2898.7|2897.5|2899|2897.8|2899.5|2898.3|2897.5|2896.3|49
1753802700000|2025-07-29 15:25:00|2899.5|2898.3|2897|2895.8|2899.5|2898.3|2896.5|2895.3|71
1753803000000|2025-07-29 15:30:00|2896.7|2895.5|2898|2896.8|2899.2|2898|2896.5|2895.3|113
1753803300000|2025-07-29 15:35:00|2898.2|2897|2898|2896.8|2899.5|2898.3|2897.5|2896.3|77
1753803600000|2025-07-29 15:40:00|2898.2|2897|2898.5|2897.3|2899|2897.8|2896.5|2895.3|59
1753803900000|2025-07-29 15:45:00|2898.7|2897.5|2901|2899.8|2902|2900.8|2898.7|2897.5|126
1753804200000|2025-07-29 15:50:00|2900.7|2899.5|2903|2901.8|2903.2|2902|2900.5|2899.3|48
1753804500000|2025-07-29 15:55:00|2902.7|2901.5|2901.7|2900.5|2903|2901.8|2901.7|2900.5|29
1753804800000|2025-07-29 16:00:00|2901.5|2900.3|2901.5|2900.3|2902|2900.8|2900.5|2899.3|25
1753805100000|2025-07-29 16:05:00|2901.2|2900|2901|2899.8|2901.5|2900.3|2901|2899.8|26
1753805400000|2025-07-29 16:10:00|2901.2|2900|2902|2900.8|2902|2900.8|2900.5|2899.3|34
1753805700000|2025-07-29 16:15:00|2901.7|2900.5|2902.2|2901|2902.5|2901.3|2901.5|2900.3|39
1753806000000|2025-07-29 16:20:00|2902.5|2901.3|2902|2900.8|2902.5|2901.3|2901.5|2900.3|23
1753806300000|2025-07-29 16:25:00|2901.7|2900.5|2902|2900.8|2902.5|2901.3|2901|2899.8|63
1753806600000|2025-07-29 16:30:00|2902.2|2901|2901|2899.8|2903|2901.8|2901|2899.8|46
1753806900000|2025-07-29 16:35:00|2901.2|2900|2899.5|2898.3|2901.5|2900.3|2899|2897.8|30
1753807200000|2025-07-29 16:40:00|2899.7|2898.5|2901|2899.8|2901|2899.8|2899.5|2898.3|26
1753807500000|2025-07-29 16:45:00|2900.7|2899.5|2900.5|2899.3|2901.5|2900.3|2900.5|2899.3|17
1753807800000|2025-07-29 16:50:00|2900.7|2899.5|2901.5|2900.3|2901.5|2900.3|2900.5|2899.3|25
1753808100000|2025-07-29 16:55:00|2902|2900.8|2902|2900.8|2902.5|2901.3|2901.5|2900.3|42
1753808400000|2025-07-29 17:00:00|2902.2|2901|2902|2900.8|2902.5|2901.3|2902|2900.8|29
1753808700000|2025-07-29 17:05:00|2902.5|2901.3|2902|2900.8|2902.5|2901.3|2902|2900.8|29
1753809000000|2025-07-29 17:10:00|2902.2|2901|2902.5|2901.3|2902.7|2901.5|2902|2900.8|46
1753809300000|2025-07-29 17:15:00|2902.7|2901.5|2902|2900.8|2903|2901.8|2902|2900.8|30
1753809600000|2025-07-29 17:20:00|2902.2|2901|2901.5|2900.3|2902.2|2901|2901.2|2900|24
1753809900000|2025-07-29 17:25:00|2901.7|2900.5|2901.2|2900|2902.5|2901.3|2900.5|2899.3|98
1753810200000|2025-07-29 17:30:00|2901.5|2900.3|2901.2|2900|2902|2900.8|2901.2|2900|53
1753810500000|2025-07-29 17:35:00|2901.5|2900.3|2900.2|2899|2901.5|2900.3|2899.5|2898.3|118
1753810800000|2025-07-29 17:40:00|2900|2898.8|2899|2897.8|2900.5|2899.3|2898.5|2897.3|41
1753811100000|2025-07-29 17:45:00|2898.7|2897.5|2898.7|2897.5|2899.5|2898.3|2898.5|2897.3|55
1753811400000|2025-07-29 17:50:00|2898.5|2897.3|2899.7|2898.5|2900|2898.8|2898.5|2897.3|23
1753811700000|2025-07-29 17:55:00|2899.5|2898.3|2900.5|2899.3|2901|2899.8|2899.5|2898.3|19
1753812000000|2025-07-29 18:00:00|2900.7|2899.5|2901|2899.8|2901|2899.8|2900.5|2899.3|21
1753812300000|2025-07-29 18:05:00|2900.7|2899.5|2900|2898.8|2901|2899.8|2900|2898.8|12
1753812600000|2025-07-29 18:10:00|2900.2|2899|2900.5|2899.3|2900.7|2899.5|2900|2898.8|10
1753812900000|2025-07-29 18:15:00|2900.7|2899.5|2900.5|2899.3|2901|2899.8|2900.5|2899.3|4
1753813200000|2025-07-29 18:20:00|2900.2|2899|2900|2898.8|2900.5|2899.3|2900|2898.8|9
1753813500000|2025-07-29 18:25:00|2900.5|2899.3|2900.5|2899.3|2900.5|2899.3|2900.2|2899|12
1753813800000|2025-07-29 18:30:00|2900.2|2899|2901.5|2900.3|2902|2900.8|2900.2|2899|49
1753814100000|2025-07-29 18:35:00|2902|2900.8|2902|2900.8|2902|2900.8|2901.5|2900.3|90
1753814400000|2025-07-29 18:40:00|2901.7|2900.5|2902.2|2901|2902.5|2901.3|2901.5|2900.3|35
1753814700000|2025-07-29 18:45:00|2902.5|2901.3|2901.5|2900.3|2902.5|2901.3|2901.5|2900.3|28
1753815000000|2025-07-29 18:50:00|2901.2|2900|2901.5|2900.3|2901.5|2900.3|2901|2899.8|22
1753815300000|2025-07-29 18:55:00|2901.2|2900|2901.5|2900.3|2901.5|2900.3|2901|2899.8|24
1753815600000|2025-07-29 19:00:00|2901.2|2900|2901.5|2900.3|2902|2900.8|2901|2899.8|11
1753815900000|2025-07-29 19:05:00|2901.7|2900.5|2902|2900.8|2902.5|2901.3|2901.5|2900.3|27
1753816200000|2025-07-29 19:10:00|2901.5|2900.3|2902|2900.8|2902|2900.8|2901.5|2900.3|36
1753816500000|2025-07-29 19:15:00|2901.7|2900.5|2901.5|2900.3|2902|2900.8|2901.2|2900|24
1753816800000|2025-07-29 19:20:00|2901.2|2900|2901.5|2900.3|2901.5|2900.3|2901|2899.8|14
1753817100000|2025-07-29 19:25:00|2901|2899.8|2901|2899.8|2901.5|2900.3|2900.5|2899.3|67
1753817400000|2025-07-29 19:30:00|2900.7|2899.5|2899.5|2898.3|2901|2899.8|2899|2897.8|60
1753817700000|2025-07-29 19:35:00|2899|2897.8|2897|2895.8|2899|2897.8|2897|2895.8|91
1753818000000|2025-07-29 19:40:00|2896.7|2895.5|2897.7|2896.5|2898|2896.8|2896.7|2895.5|57
1753818300000|2025-07-29 19:45:00|2898|2896.8|2899.5|2898.3|2899.5|2898.3|2897.7|2896.5|70
1753818600000|2025-07-29 19:50:00|2899.2|2898|2900|2898.8|2900|2898.8|2898|2896.8|197
1753818900000|2025-07-29 19:55:00|2899.5|2898.3|2900|2898.8|2900|2898.8|2898.5|2897.3|156
1753819200000|2025-07-29 20:00:00|2899.7|2898.5|2899.2|2898|2900|2898.8|2898.7|2897.5|11
1753819500000|2025-07-29 20:05:00|2899|2897.8|2899|2897.8|2899.5|2898.3|2898.5|2897.3|53
1753819800000|2025-07-29 20:10:00|2899.2|2898|2899.5|2898.3|2899.7|2898.5|2899.2|2898|5
1753820100000|2025-07-29 20:15:00|2899.7|2898.5|2899.5|2898.3|2899.7|2898.5|2899.5|2898.3|0
1753820400000|2025-07-29 20:20:00|2899.2|2898|2899.5|2898.3|2899.5|2898.3|2899|2897.8|4
1753820700000|2025-07-29 20:25:00|2900|2898.8|2900|2898.8|2900|2898.8|2899.7|2898.5|0
1753821000000|2025-07-29 20:30:00|2900.2|2899|2900|2898.8|2900.2|2899|2900|2898.8|2
1753821300000|2025-07-29 20:35:00|2900.2|2899|2900.2|2899|2900.5|2899.3|2900|2898.8|4
1753821600000|2025-07-29 20:40:00|2900|2898.8|2899.2|2898|2900|2898.8|2899.2|2898|5
1753821900000|2025-07-29 20:45:00|2899.5|2898.3|2900|2898.8|2900.5|2899.3|2899.5|2898.3|33
1753822200000|2025-07-29 20:50:00|2900.2|2899|2899.9|2897.9|2900.5|2899.3|2899.5|2897.9|29
1753822500000|2025-07-29 20:55:00|2899.8|2897.8|2900.6|2898.6|2900.7|2898.7|2899.7|2897.7|0
1753822800000|2025-07-29 21:00:00|2900.5|2898.5|2900.3|2898.3|2900.5|2898.5|2900.3|2898.3|5
1753823100000|2025-07-29 21:05:00|2900.4|2898.4|2900.4|2898.4|2900.5|2898.5|2900.4|2898.4|0
1753823400000|2025-07-29 21:10:00|2900.5|2898.5|2900.4|2898.4|2900.5|2898.5|2900.4|2898.4|0
1753823700000|2025-07-29 21:15:00|2900.5|2898.5|2900.4|2898.4|2900.5|2898.5|2900.4|2898.4|0
1753824000000|2025-07-29 21:20:00|2900.3|2898.3|2900.4|2898.4|2900.4|2898.4|2900.3|2898.3|0
1753824300000|2025-07-29 21:25:00|2900.6|2898.6|2900.5|2898.5|2900.6|2898.6|2900.5|2898.5|0
1753825200000|2025-07-29 21:40:00|2900.4|2898.4|2900.4|2898.4|2900.4|2898.4|2900.3|2898.3|0
1753825500000|2025-07-29 21:45:00|2900.5|2898.5|2900.9|2898.9|2900.9|2898.9|2900.4|2898.4|0
1753825800000|2025-07-29 21:50:00|2900.8|2898.8|2900.7|2898.7|2900.8|2898.8|2900.7|2898.7|0
1753826100000|2025-07-29 21:55:00|2900.6|2898.6|2900.7|2898.7|2900.7|2898.7|2900.6|2898.6|0
1753826400000|2025-07-29 22:00:00|2900.8|2898.8|2902.8|2900.8|2903.6|2901.6|2900.5|2898.5|0
1753826700000|2025-07-29 22:05:00|2902.7|2900.7|2901.1|2899.1|2902.9|2900.9|2901|2899|0
1753827000000|2025-07-29 22:10:00|2901.3|2899.3|2901.4|2899.4|2901.4|2899.4|2901.2|2899.2|0
1753827300000|2025-07-29 22:15:00|2901.3|2899.3|2901.6|2899.6|2901.7|2899.7|2901.3|2899.3|0
1753827600000|2025-07-29 22:20:00|2901.5|2899.5|2901.7|2899.7|2901.7|2899.7|2901.4|2899.4|0
1753827900000|2025-07-29 22:25:00|2901.4|2899.4|2901.3|2899.3|2901.5|2899.5|2901.3|2899.3|0
1753828200000|2025-07-29 22:30:00|2901.5|2899.5|2901.8|2899.8|2902.1|2900.1|2901.4|2899.4|0
1753828500000|2025-07-29 22:35:00|2901.7|2899.7|2902.3|2900.3|2902.4|2900.4|2901.6|2899.6|0
1753828800000|2025-07-29 22:40:00|2902.4|2900.4|2902.6|2900.6|2903.1|2901.1|2902.3|2900.3|0
1753829100000|2025-07-29 22:45:00|2902.9|2900.9|2902.9|2900.9|2902.9|2900.9|2902.6|2900.6|0
1753829400000|2025-07-29 22:50:00|2903|2901|2903.2|2901.2|2903.2|2901.2|2902.7|2900.7|0
1753829700000|2025-07-29 22:55:00|2903.3|2901.3|2903.2|2901.2|2903.6|2901.6|2903.1|2901.1|0
1753830000000|2025-07-29 23:00:00|2903.3|2901.3|2903|2901|2903.6|2901.6|2903|2901|0
1753830300000|2025-07-29 23:05:00|2903.1|2901.1|2903.1|2901.1|2903.5|2901.5|2903.1|2901.1|0
1753830600000|2025-07-29 23:10:00|2903|2901|2902.7|2900.7|2903.1|2901.1|2902.7|2900.7|0
1753830900000|2025-07-29 23:15:00|2902.6|2900.6|2902.7|2900.7|2902.7|2900.7|2902.3|2900.3|0
1753831200000|2025-07-29 23:20:00|2902.6|2900.6|2902.7|2900.7|2902.7|2900.7|2902.6|2900.6|0
1753831500000|2025-07-29 23:25:00|2902.6|2900.6|2903.1|2901.1|2903.1|2901.1|2902.6|2900.6|0
1753831800000|2025-07-29 23:30:00|2902.6|2900.6|2902.9|2900.9|2903.5|2901.5|2902.2|2900.2|0
1753832100000|2025-07-29 23:35:00|2902.7|2900.7|2902.5|2900.5|2903|2901|2902|2900|0
1753832400000|2025-07-29 23:40:00|2902.4|2900.4|2902|2900|2902.4|2900.4|2901.4|2899.4|0
1753832700000|2025-07-29 23:45:00|2902.1|2900.1|2908|2906.8|2908|2906.8|2902.1|2900.1|838
1753833000000|2025-07-29 23:50:00|2907.7|2906.5|2905.5|2904.3|2907.7|2906.5|2902.2|2901|315
1753833300000|2025-07-29 23:55:00|2906|2904.8|2909|2907.8|2910|2908.8|2905.5|2904.3|311
1753833600000|2025-07-30 00:00:00|2908.8|2908|2911.8|2911|2912.3|2911.5|2907.3|2906.5|2389
1753833900000|2025-07-30 00:05:00|2912|2911.2|2907.8|2907|2913.3|2912.5|2907.8|2907|850
1753834200000|2025-07-30 00:10:00|2908.3|2907.5|2910.8|2910|2912.5|2911.7|2904.3|2903.5|870
1753834500000|2025-07-30 00:15:00|2911.3|2910.5|2911.8|2911|2911.8|2911|2908.8|2908|552
1753834800000|2025-07-30 00:20:00|2911.5|2910.7|2907.8|2907|2913.8|2913|2907.8|2907|440
1753835100000|2025-07-30 00:25:00|2908|2907.2|2910.8|2910|2912.3|2911.5|2907.5|2906.7|366
1753835400000|2025-07-30 00:30:00|2910.5|2909.7|2913.3|2912.5|2913.3|2912.5|2909.8|2909|333
1753835700000|2025-07-30 00:35:00|2913.5|2912.7|2910.8|2910|2914.3|2913.5|2910.3|2909.5|274
1753836000000|2025-07-30 00:40:00|2910.5|2909.7|2907.3|2906.5|2910.8|2910|2906.3|2905.5|572
1753836300000|2025-07-30 00:45:00|2907.8|2907|2906.3|2905.5|2908.8|2908|2906.3|2905.5|380
1753836600000|2025-07-30 00:50:00|2906.8|2906|2906.8|2906|2908.3|2907.5|2906.3|2905.5|369
1753836900000|2025-07-30 00:55:00|2907.3|2906.5|2906.3|2905.5|2907.8|2907|2905.8|2905|329
1753837200000|2025-07-30 01:00:00|2905.8|2905|2908.3|2907.5|2908.8|2908|2905.3|2904.5|385
1753837500000|2025-07-30 01:05:00|2907.8|2907|2909.8|2909|2910.3|2909.5|2907.3|2906.5|321
1753837800000|2025-07-30 01:10:00|2910|2909.2|2910.8|2910|2910.8|2910|2909.3|2908.5|229
1753838100000|2025-07-30 01:15:00|2911|2910.2|2909.8|2909|2911|2910.2|2908.8|2908|229
1753838400000|2025-07-30 01:20:00|2910.3|2909.5|2913.8|2913|2915|2914.2|2909.3|2908.5|285
1753838700000|2025-07-30 01:25:00|2913.3|2912.5|2913.8|2913|2913.8|2913|2912|2911.2|160
1753839000000|2025-07-30 01:30:00|2913.3|2912.5|2913.3|2912.5|2914|2913.2|2911.3|2910.5|238
1753839300000|2025-07-30 01:35:00|2912.8|2912|2911.8|2911|2915.8|2915|2911.3|2910.5|227
1753839600000|2025-07-30 01:40:00|2911.3|2910.5|2912.8|2912|2913.3|2912.5|2911.3|2910.5|127
1753839900000|2025-07-30 01:45:00|2912.3|2911.5|2916.8|2916|2917|2916.2|2912|2911.2|209
1753840200000|2025-07-30 01:50:00|2917|2916.2|2915.8|2915|2917.8|2917|2915.3|2914.5|220
1753840500000|2025-07-30 01:55:00|2915.3|2914.5|2916.3|2915.5|2916.3|2915.5|2914.3|2913.5|164
1753840800000|2025-07-30 02:00:00|2915.8|2915|2914.8|2914|2916.8|2916|2914.8|2914|200
1753841100000|2025-07-30 02:05:00|2914.5|2913.7|2915.8|2915|2915.8|2915|2914.3|2913.5|217
1753841400000|2025-07-30 02:10:00|2916|2915.2|2916.8|2916|2917.3|2916.5|2915.8|2915|122
1753841700000|2025-07-30 02:15:00|2916.3|2915.5|2916.8|2916|2918|2917.2|2916.3|2915.5|201
1753842000000|2025-07-30 02:20:00|2917|2916.2|2917.3|2916.5|2917.8|2917|2916.8|2916|101
1753842300000|2025-07-30 02:25:00|2917.8|2917|2919.3|2918.5|2919.8|2919|2917.3|2916.5|166
1753842600000|2025-07-30 02:30:00|2919.5|2918.3|2919|2917.8|2919.5|2918.3|2919|2917.8|51
1753842900000|2025-07-30 02:35:00|2918.5|2917.3|2919|2917.8|2919|2917.8|2918|2916.8|71
1753843200000|2025-07-30 02:40:00|2919.2|2918|2919.5|2918.3|2920|2918.8|2919|2917.8|51
1753843500000|2025-07-30 02:45:00|2920|2918.8|2919.5|2918.3|2920|2918.8|2919.5|2918.3|66
1753843800000|2025-07-30 02:50:00|2919.7|2918.5|2919.5|2918.3|2920|2918.8|2919.5|2918.3|35
1753844100000|2025-07-30 02:55:00|2920|2918.8|2919|2917.8|2920|2918.8|2919|2917.8|47
1753844400000|2025-07-30 03:00:00|2919.2|2918|2917.5|2916.3|2919.5|2918.3|2917.5|2916.3|98
1753844700000|2025-07-30 03:05:00|2917.7|2916.5|2918|2916.8|2918.5|2917.3|2917.5|2916.3|104
1753845000000|2025-07-30 03:10:00|2918.2|2917|2918|2916.8|2919|2917.8|2917.5|2916.3|135
1753845300000|2025-07-30 03:15:00|2917.7|2916.5|2917.5|2916.3|2918|2916.8|2917.5|2916.3|86
1753845600000|2025-07-30 03:20:00|2917|2915.8|2916.5|2915.3|2917.5|2916.3|2916.5|2915.3|151
1753845900000|2025-07-30 03:25:00|2917|2915.8|2917|2915.8|2917.5|2916.3|2916.5|2915.3|125
1753846200000|2025-07-30 03:30:00|2916.8|2916|2916.3|2915.5|2917.8|2917|2914.8|2914|396
1753846500000|2025-07-30 03:35:00|2916.8|2916|2917.8|2917|2918.5|2917.7|2916.8|2916|166
1753846800000|2025-07-30 03:40:00|2917.3|2916.5|2917.8|2917|2917.8|2917|2916.5|2915.7|228
1753847100000|2025-07-30 03:45:00|2917.5|2916.7|2918.8|2918|2918.8|2918|2917.3|2916.5|137
1753847400000|2025-07-30 03:50:00|2918.3|2917.5|2917.3|2916.5|2918.3|2917.5|2916.8|2916|133
1753847700000|2025-07-30 03:55:00|2917.8|2917|2918.3|2917.5|2918.3|2917.5|2916.8|2916|137
1753848000000|2025-07-30 04:00:00|2917.8|2917|2919.8|2919|2919.8|2919|2917.8|2917|173
1753848300000|2025-07-30 04:05:00|2919.3|2918.5|2920|2919.2|2920|2919.2|2918.8|2918|279
1753848600000|2025-07-30 04:10:00|2920.3|2919.5|2920.3|2919.5|2920.3|2919.5|2919.8|2919|176
1753848900000|2025-07-30 04:15:00|2919.8|2919|2918.3|2917.5|2920|2919.2|2917.8|2917|267
1753849200000|2025-07-30 04:20:00|2918.8|2918|2918.8|2918|2919.8|2919|2918.3|2917.5|297
1753849500000|2025-07-30 04:25:00|2919|2918.2|2919.3|2918.5|2919.8|2919|2918.8|2918|131
1753849800000|2025-07-30 04:30:00|2919.8|2919|2919.3|2918.5|2919.8|2919|2918.8|2918|129
1753850100000|2025-07-30 04:35:00|2919.5|2918.7|2918.8|2918|2919.5|2918.7|2918.8|2918|122
1753850400000|2025-07-30 04:40:00|2918.5|2917.7|2918.3|2917.5|2918.8|2918|2917.8|2917|228
1753850700000|2025-07-30 04:45:00|2918|2917.2|2918.3|2917.5|2918.8|2918|2918|2917.2|182
1753851000000|2025-07-30 04:50:00|2918.5|2917.7|2919.3|2918.5|2919.3|2918.5|2918.3|2917.5|104
1753851300000|2025-07-30 04:55:00|2919.5|2918.7|2918.8|2918|2919.5|2918.7|2918.8|2918|122
1753851600000|2025-07-30 05:00:00|2919.3|2918.5|2917.8|2917|2919.3|2918.5|2917.3|2916.5|205
1753851900000|2025-07-30 05:05:00|2918|2917.2|2916.8|2916|2918.3|2917.5|2916.3|2915.5|135
1753852200000|2025-07-30 05:10:00|2916.3|2915.5|2916.3|2915.5|2917.3|2916.5|2914.8|2914|368
1753852500000|2025-07-30 05:15:00|2916|2915.2|2917.3|2916.5|2917.3|2916.5|2916|2915.2|100
1753852800000|2025-07-30 05:20:00|2916.8|2916|2916.8|2916|2917.3|2916.5|2916.3|2915.5|202
1753853100000|2025-07-30 05:25:00|2917.3|2916.5|2917.3|2916.5|2917.3|2916.5|2916.3|2915.5|112
1753853400000|2025-07-30 05:30:00|2917.5|2916.7|2919.3|2918.5|2919.3|2918.5|2917.3|2916.5|202
1753853700000|2025-07-30 05:35:00|2918.8|2918|2918.3|2917.5|2918.8|2918|2917.8|2917|154
1753854000000|2025-07-30 05:40:00|2918.5|2917.7|2919.8|2919|2920.3|2919.5|2918.5|2917.7|341
1753854300000|2025-07-30 05:45:00|2920|2919.2|2920.8|2920|2920.8|2920|2919.8|2919|263
1753854600000|2025-07-30 05:50:00|2920.5|2919.7|2920.8|2920|2921.3|2920.5|2920.3|2919.5|214
1753854900000|2025-07-30 05:55:00|2920.5|2919.7|2920.3|2919.5|2921|2920.2|2919.8|2919|217
1753855200000|2025-07-30 06:00:00|2920.5|2919.7|2920.8|2920|2921.8|2921|2919.8|2919|444
1753855500000|2025-07-30 06:05:00|2921|2920.2|2920.8|2920|2921.3|2920.5|2919.8|2919|359
1753855800000|2025-07-30 06:10:00|2920.5|2919.7|2920.8|2920|2920.8|2920|2919.3|2918.5|252
1753856100000|2025-07-30 06:15:00|2920.5|2919.7|2919.3|2918.5|2921.3|2920.5|2919.3|2918.5|433
1753856400000|2025-07-30 06:20:00|2919.5|2918.7|2920.3|2919.5|2920.8|2920|2919.5|2918.7|603
1753856700000|2025-07-30 06:25:00|2920.5|2919.7|2920.8|2920|2922.3|2921.5|2919.8|2919|3573
1753857000000|2025-07-30 06:30:00|2920.3|2919.5|2923.3|2922.5|2925.3|2924.5|2920.3|2919.5|3746
1753857300000|2025-07-30 06:35:00|2923.5|2922.7|2922.9|2920.9|2924.3|2923.5|2922.4|2920.4|669
1753857600000|2025-07-30 06:40:00|2922.7|2920.7|2922.6|2920.6|2923.2|2921.2|2922.5|2920.5|32
1753857900000|2025-07-30 06:45:00|2922.8|2920.8|2922.7|2920.7|2923.4|2921.4|2922.6|2920.6|271
1753858200000|2025-07-30 06:50:00|2922.6|2920.6|2922.1|2920.1|2922.6|2920.6|2921.9|2919.9|0
1753858500000|2025-07-30 06:55:00|2922.3|2920.3|2922.3|2920.3|2922.4|2920.4|2921.9|2919.9|0
1753858800000|2025-07-30 07:00:00|2922|2920|2920.7|2918.7|2922.2|2920.2|2920.1|2918.1|0
1753859100000|2025-07-30 07:05:00|2920.8|2918.8|2919.8|2917.8|2921|2919|2919.7|2917.7|0
1753859400000|2025-07-30 07:10:00|2919.6|2917.6|2919.5|2917.5|2920.9|2918.9|2919.2|2917.2|0
1753859700000|2025-07-30 07:15:00|2919.8|2917.8|2919.7|2917.7|2920.3|2918.3|2919.5|2917.5|0
1753860000000|2025-07-30 07:20:00|2919.4|2917.4|2922|2920|2922.2|2920.2|2919.4|2917.4|0
1753860300000|2025-07-30 07:25:00|2922.2|2920.2|2923.2|2921.2|2923.2|2921.2|2922.1|2920.1|0
1753860600000|2025-07-30 07:30:00|2923.1|2921.1|2922|2920|2923.2|2921.2|2921.9|2919.9|0
1753860900000|2025-07-30 07:35:00|2922.1|2920.1|2922.5|2920.5|2922.6|2920.6|2922|2920|0
1753861200000|2025-07-30 07:40:00|2922.3|2920.3|2922.7|2920.7|2923.2|2921.2|2922.3|2920.3|0
1753861500000|2025-07-30 07:45:00|2922.8|2920.8|2922.8|2920.8|2923.1|2921.1|2922.3|2920.3|0
1753861800000|2025-07-30 07:50:00|2922.9|2920.9|2922.4|2920.4|2922.9|2920.9|2922.2|2920.2|0
1753862100000|2025-07-30 07:55:00|2922.6|2920.6|2922.8|2920.8|2923.2|2921.2|2922.4|2920.4|0
1753862400000|2025-07-30 08:00:00|2922.7|2921.5|2925.5|2924.3|2925.5|2924.3|2922.5|2921.3|377
1753862700000|2025-07-30 08:05:00|2925|2923.8|2925|2923.8|2926|2924.8|2924.5|2923.3|194
1753863000000|2025-07-30 08:10:00|2924.5|2923.3|2924|2922.8|2925|2923.8|2923.5|2922.3|88
1753863300000|2025-07-30 08:15:00|2924.5|2923.3|2923.5|2922.3|2925|2923.8|2923.5|2922.3|121
1753863600000|2025-07-30 08:20:00|2923|2921.8|2922.5|2921.3|2923|2921.8|2921.5|2920.3|162
1753863900000|2025-07-30 08:25:00|2922.7|2921.5|2922.5|2921.3|2923|2921.8|2922.5|2921.3|35
1753864200000|2025-07-30 08:30:00|2922.2|2921|2921|2919.8|2923|2921.8|2920.5|2919.3|97
1753864500000|2025-07-30 08:35:00|2921.5|2920.3|2920.5|2919.3|2922|2920.8|2920.5|2919.3|65
1753864800000|2025-07-30 08:40:00|2921|2919.8|2921.5|2920.3|2921.7|2920.5|2920.5|2919.3|52
1753865100000|2025-07-30 08:45:00|2921|2919.8|2921|2919.8|2921.5|2920.3|2920.5|2919.3|40
1753865400000|2025-07-30 08:50:00|2920.7|2919.5|2921.5|2920.3|2921.5|2920.3|2920.5|2919.3|17
1753865700000|2025-07-30 08:55:00|2921.2|2920|2921.5|2920.3|2921.5|2920.3|2920.5|2919.3|43
1753866000000|2025-07-30 09:00:00|2922|2920.8|2922|2920.8|2922|2920.8|2921|2919.8|153
1753866300000|2025-07-30 09:05:00|2921.5|2920.3|2921.5|2920.3|2922|2920.8|2921.5|2920.3|47
1753866600000|2025-07-30 09:10:00|2922|2920.8|2922.5|2921.3|2922.5|2921.3|2922|2920.8|21
1753866900000|2025-07-30 09:15:00|2923|2921.8|2923|2921.8|2923|2921.8|2923|2921.8|15
1753867200000|2025-07-30 09:20:00|2922.5|2921.3|2921|2919.8|2922.5|2921.3|2921|2919.8|56
1753867500000|2025-07-30 09:25:00|2921.5|2920.3|2921|2919.8|2921.5|2920.3|2920.7|2919.5|24
1753867800000|2025-07-30 09:30:00|2921.2|2920|2921|2919.8|2921.5|2920.3|2920.5|2919.3|12
1753868100000|2025-07-30 09:35:00|2920.7|2919.5|2920|2918.8|2921|2919.8|2920|2918.8|15
1753868400000|2025-07-30 09:40:00|2920.2|2919|2920|2918.8|2921|2919.8|2920|2918.8|102
1753868700000|2025-07-30 09:45:00|2920.2|2919|2920.5|2919.3|2920.5|2919.3|2920|2918.8|46
1753869000000|2025-07-30 09:50:00|2920.2|2919|2920|2918.8|2920.5|2919.3|2920|2918.8|26
1753869300000|2025-07-30 09:55:00|2920.5|2919.3|2922|2920.8|2922|2920.8|2920|2918.8|83
1753869600000|2025-07-30 10:00:00|2922.5|2921.3|2922|2920.8|2922.5|2921.3|2921.5|2920.3|88
1753869900000|2025-07-30 10:05:00|2922.5|2921.3|2923|2921.8|2923|2921.8|2922.2|2921|16
1753870200000|2025-07-30 10:10:00|2922.7|2921.5|2923.5|2922.3|2923.5|2922.3|2922.5|2921.3|37
1753870500000|2025-07-30 10:15:00|2924|2922.8|2923.5|2922.3|2924|2922.8|2923.5|2922.3|23
1753870800000|2025-07-30 10:20:00|2924|2922.8|2924|2922.8|2924|2922.8|2923.5|2922.3|37
1753871100000|2025-07-30 10:25:00|2924.2|2923|2924|2922.8|2924.2|2923|2923.5|2922.3|30
1753871400000|2025-07-30 10:30:00|2923.5|2922.3|2923.5|2922.3|2923.5|2922.3|2923|2921.8|27
1753871700000|2025-07-30 10:35:00|2923.7|2922.5|2923.5|2922.3|2924|2922.8|2923.5|2922.3|33
1753872000000|2025-07-30 10:40:00|2923.7|2922.5|2923.5|2922.3|2924|2922.8|2923.5|2922.3|8
1753872300000|2025-07-30 10:45:00|2924|2922.8|2923.5|2922.3|2924|2922.8|2923.5|2922.3|10
1753872600000|2025-07-30 10:50:00|2923|2921.8|2922.5|2921.3|2923|2921.8|2922.5|2921.3|51
1753872900000|2025-07-30 10:55:00|2922|2920.8|2923|2921.8|2923|2921.8|2921.5|2920.3|183
1753873200000|2025-07-30 11:00:00|2922.7|2921.5|2922.7|2921.5|2923|2921.8|2922|2920.8|30
1753873500000|2025-07-30 11:05:00|2922.5|2921.3|2922.5|2921.3|2922.7|2921.5|2922|2920.8|6
1753873800000|2025-07-30 11:10:00|2923|2921.8|2922|2920.8|2923|2921.8|2922|2920.8|28
1753874100000|2025-07-30 11:15:00|2922.2|2921|2922.5|2921.3|2922.5|2921.3|2922|2920.8|28
1753874400000|2025-07-30 11:20:00|2922.7|2921.5|2922.5|2921.3|2923|2921.8|2922.5|2921.3|16
1753874700000|2025-07-30 11:25:00|2923|2921.8|2922.5|2921.3|2923.5|2922.3|2922.5|2921.3|16
1753875000000|2025-07-30 11:30:00|2922.7|2921.5|2923|2921.8|2923|2921.8|2922.5|2921.3|12
1753875300000|2025-07-30 11:35:00|2923.2|2922|2923.5|2922.3|2924|2922.8|2923.2|2922|40
1753875600000|2025-07-30 11:40:00|2923.7|2922.5|2924|2922.8|2924|2922.8|2923|2921.8|63
1753875900000|2025-07-30 11:45:00|2924.5|2923.3|2926|2924.8|2926.2|2925|2924.5|2923.3|61
1753876200000|2025-07-30 11:50:00|2926.5|2925.3|2926.5|2925.3|2927|2925.8|2926|2924.8|51
1753876500000|2025-07-30 11:55:00|2926|2924.8|2926.5|2925.3|2927|2925.8|2926|2924.8|23
1753876800000|2025-07-30 12:00:00|2926|2924.8|2926|2924.8|2926.5|2925.3|2926|2924.8|36
1753877100000|2025-07-30 12:05:00|2925.5|2924.3|2924|2922.8|2926|2924.8|2923.5|2922.3|35
1753877400000|2025-07-30 12:10:00|2923.5|2922.3|2924.7|2923.5|2925.2|2924|2923.5|2922.3|50
1753877700000|2025-07-30 12:15:00|2924.5|2923.3|2926.5|2925.3|2926.5|2925.3|2924.5|2923.3|41
1753878000000|2025-07-30 12:20:00|2926.2|2925|2926|2924.8|2926.5|2925.3|2926|2924.8|3
1753878300000|2025-07-30 12:25:00|2925.5|2924.3|2925.5|2924.3|2926|2924.8|2925.5|2924.3|39
1753878600000|2025-07-30 12:30:00|2925.7|2924.5|2927.5|2926.3|2928|2926.8|2925.7|2924.5|61
1753878900000|2025-07-30 12:35:00|2927|2925.8|2928|2926.8|2928|2926.8|2926.5|2925.3|32
1753879200000|2025-07-30 12:40:00|2928.5|2927.3|2928|2926.8|2928.5|2927.3|2928|2926.8|103
1753879500000|2025-07-30 12:45:00|2927.5|2926.3|2927.5|2926.3|2927.5|2926.3|2926.5|2925.3|41
1753879800000|2025-07-30 12:50:00|2927.2|2926|2927.5|2926.3|2928|2926.8|2927|2925.8|50
1753880100000|2025-07-30 12:55:00|2928|2926.8|2927.5|2926.3|2928|2926.8|2927.5|2926.3|68
1753880400000|2025-07-30 13:00:00|2927|2925.8|2927.5|2926.3|2928|2926.8|2927|2925.8|105
1753880700000|2025-07-30 13:05:00|2927.2|2926|2928|2926.8|2928|2926.8|2927|2925.8|6
1753881000000|2025-07-30 13:10:00|2927.5|2926.3|2928|2926.8|2928.5|2927.3|2927.5|2926.3|62
1753881300000|2025-07-30 13:15:00|2928.2|2927|2928|2926.8|2928.5|2927.3|2928|2926.8|32
1753881600000|2025-07-30 13:20:00|2928.5|2927.3|2928|2926.8|2928.5|2927.3|2928|2926.8|61
1753881900000|2025-07-30 13:25:00|2927|2925.8|2927|2925.8|2927.5|2926.3|2927|2925.8|73
1753882200000|2025-07-30 13:30:00|2926.5|2925.3|2926|2924.8|2927|2925.8|2924.5|2923.3|199
1753882500000|2025-07-30 13:35:00|2926.5|2925.3|2926.5|2925.3|2927|2925.8|2926|2924.8|160
1753882800000|2025-07-30 13:40:00|2926.2|2925|2926|2924.8|2926.5|2925.3|2925|2923.8|110
1753883100000|2025-07-30 13:45:00|2926.2|2925|2926|2924.8|2927.5|2926.3|2926|2924.8|164
1753883400000|2025-07-30 13:50:00|2925.5|2924.3|2925.5|2924.3|2925.5|2924.3|2924.5|2923.3|125
1753883700000|2025-07-30 13:55:00|2926|2924.8|2926|2924.8|2926.5|2925.3|2925.5|2924.3|100
1753884000000|2025-07-30 14:00:00|2925.5|2924.3|2926.5|2925.3|2926.5|2925.3|2925|2923.8|82
1753884300000|2025-07-30 14:05:00|2926.2|2925|2927|2925.8|2927.5|2926.3|2926.2|2925|124
1753884600000|2025-07-30 14:10:00|2926.7|2925.5|2926.5|2925.3|2927.5|2926.3|2926|2924.8|121
1753884900000|2025-07-30 14:15:00|2926|2924.8|2927|2925.8|2927|2925.8|2926|2924.8|67
1753885200000|2025-07-30 14:20:00|2927.2|2926|2926.5|2925.3|2927.5|2926.3|2926|2924.8|82
1753885500000|2025-07-30 14:25:00|2926.2|2925|2925|2923.8|2926.2|2925|2925|2923.8|92
1753885800000|2025-07-30 14:30:00|2925.2|2924|2925|2923.8|2925.7|2924.5|2924.5|2923.3|67
1753886100000|2025-07-30 14:35:00|2924.7|2923.5|2925.5|2924.3|2926|2924.8|2924.5|2923.3|34
1753886400000|2025-07-30 14:40:00|2925.2|2924|2926|2924.8|2926.5|2925.3|2925|2923.8|92
1753886700000|2025-07-30 14:45:00|2926.2|2925|2925.5|2924.3|2927|2925.8|2925|2923.8|99
1753887000000|2025-07-30 14:50:00|2925.7|2924.5|2925.5|2924.3|2926|2924.8|2925|2923.8|34
1753887300000|2025-07-30 14:55:00|2925|2923.8|2924.5|2923.3|2925.5|2924.3|2924.5|2923.3|103
1753887600000|2025-07-30 15:00:00|2925|2923.8|2924.5|2923.3|2925.5|2924.3|2924.5|2923.3|77
1753887900000|2025-07-30 15:05:00|2924.2|2923|2924|2922.8|2925|2923.8|2924|2922.8|60
1753888200000|2025-07-30 15:10:00|2923.5|2922.3|2921.5|2920.3|2924|2922.8|2921.5|2920.3|98
1753888500000|2025-07-30 15:15:00|2921.7|2920.5|2922.2|2921|2922.5|2921.3|2921|2919.8|65
1753888800000|2025-07-30 15:20:00|2922.5|2921.3|2922|2920.8|2922.5|2921.3|2921.5|2920.3|83
1753889100000|2025-07-30 15:25:00|2922.2|2921|2922|2920.8|2922.5|2921.3|2921.5|2920.3|67
1753889400000|2025-07-30 15:30:00|2922.5|2921.3|2922|2920.8|2923|2921.8|2922|2920.8|81
1753889700000|2025-07-30 15:35:00|2922.5|2921.3|2922|2920.8|2922.5|2921.3|2921.5|2920.3|96
1753890000000|2025-07-30 15:40:00|2922.5|2921.3|2923.5|2922.3|2923.5|2922.3|2922|2920.8|45
1753890300000|2025-07-30 15:45:00|2923|2921.8|2923.5|2922.3|2923.5|2922.3|2923|2921.8|50
1753890600000|2025-07-30 15:50:00|2923|2921.8|2924|2922.8|2924.5|2923.3|2923|2921.8|28
1753890900000|2025-07-30 15:55:00|2924.5|2923.3|2925.5|2924.3|2925.5|2924.3|2924.5|2923.3|52
1753891200000|2025-07-30 16:00:00|2925|2923.8|2924.5|2923.3|2925|2923.8|2924.5|2923.3|42
1753891500000|2025-07-30 16:05:00|2925|2923.8|2925|2923.8|2925|2923.8|2924.7|2923.5|33
1753891800000|2025-07-30 16:10:00|2925.5|2924.3|2925.5|2924.3|2926|2924.8|2925.5|2924.3|59
1753892100000|2025-07-30 16:15:00|2926|2924.8|2927|2925.8|2927|2925.8|2926|2924.8|45
1753892400000|2025-07-30 16:20:00|2927.5|2926.3|2927.5|2926.3|2927.5|2926.3|2927|2925.8|32
1753892700000|2025-07-30 16:25:00|2927.2|2926|2927.5|2926.3|2927.5|2926.3|2926.5|2925.3|25
1753893000000|2025-07-30 16:30:00|2927|2925.8|2926.5|2925.3|2927|2925.8|2926.5|2925.3|15
1753893300000|2025-07-30 16:35:00|2927|2925.8|2926|2924.8|2927|2925.8|2925.5|2924.3|27
1753893600000|2025-07-30 16:40:00|2925.5|2924.3|2926.2|2925|2926.5|2925.3|2925.5|2924.3|41
1753893900000|2025-07-30 16:45:00|2926.5|2925.3|2926.5|2925.3|2926.5|2925.3|2926|2924.8|35
1753894200000|2025-07-30 16:50:00|2927|2925.8|2926.5|2925.3|2927|2925.8|2926.5|2925.3|28
1753894500000|2025-07-30 16:55:00|2926|2924.8|2926|2924.8|2926.5|2925.3|2926|2924.8|32
1753894800000|2025-07-30 17:00:00|2925.5|2924.3|2926|2924.8|2926.5|2925.3|2925.5|2924.3|43
1753895100000|2025-07-30 17:05:00|2925.5|2924.3|2925|2923.8|2925.5|2924.3|2925|2923.8|20
1753895400000|2025-07-30 17:10:00|2925.2|2924|2925.5|2924.3|2926|2924.8|2925|2923.8|49
1753895700000|2025-07-30 17:15:00|2925|2923.8|2925.5|2924.3|2925.5|2924.3|2925|2923.8|36
1753896000000|2025-07-30 17:20:00|||||||||24
1753896300000|2025-07-30 17:25:00|2926|2924.8|2925.5|2924.3|2926|2924.8|2925.5|2924.3|25
1753896600000|2025-07-30 17:30:00|2926|2924.8|2926.5|2925.3|2926.5|2925.3|2925.5|2924.3|33
1753896900000|2025-07-30 17:35:00|2926|2924.8|2927.5|2926.3|2927.5|2926.3|2926|2924.8|31
1753897200000|2025-07-30 17:40:00|2927.7|2926.5|2928.5|2927.3|2928.5|2927.3|2927.5|2926.3|32
1753897500000|2025-07-30 17:45:00|2928.2|2927|2928|2926.8|2928.5|2927.3|2928|2926.8|64
1753897800000|2025-07-30 17:50:00|2927.5|2926.3|2927.5|2926.3|2928|2926.8|2927|2925.8|70
1753898100000|2025-07-30 17:55:00|2927.2|2926|2927.2|2926|2927.5|2926.3|2926.5|2925.3|44
1753898400000|2025-07-30 18:00:00|2927|2925.8|2925.5|2924.3|2928|2926.8|2923.5|2922.3|101
1753898700000|2025-07-30 18:05:00|2926|2924.8|2925.5|2924.3|2926|2924.8|2925|2923.8|22
1753899000000|2025-07-30 18:10:00|2925.2|2924|2924.5|2923.3|2925.5|2924.3|2924.5|2923.3|18
1753899300000|2025-07-30 18:15:00|2925|2923.8|2925.5|2924.3|2926|2924.8|2924.5|2923.3|22
1753899600000|2025-07-30 18:20:00|2925|2923.8|2926|2924.8|2926|2924.8|2924.5|2923.3|18
1753899900000|2025-07-30 18:25:00|2926.2|2925|2925.5|2924.3|2926.5|2925.3|2925.5|2924.3|27
1753900200000|2025-07-30 18:30:00|2925.2|2924|2926|2924.8|2927.5|2926.3|2925|2923.8|81
1753900500000|2025-07-30 18:35:00|2925.5|2924.3|2925.5|2924.3|2926.5|2925.3|2924|2922.8|160
1753900800000|2025-07-30 18:40:00|2925.2|2924|2927|2925.8|2927.5|2926.3|2923.5|2922.3|67
1753901100000|2025-07-30 18:45:00|2927.2|2926|2926|2924.8|2928.5|2927.3|2925.5|2924.3|126
1753901400000|2025-07-30 18:50:00|2925.2|2924|2924|2922.8|2926|2924.8|2923|2921.8|169
1753901700000|2025-07-30 18:55:00|2923.5|2922.3|2919.5|2918.3|2925|2923.8|2918.5|2917.3|208
1753902000000|2025-07-30 19:00:00|2919.2|2918|2914.5|2913.3|2919.2|2918|2914|2912.8|235
1753902300000|2025-07-30 19:05:00|2914|2912.8|2919|2917.8|2919.2|2918|2912.5|2911.3|256
1753902600000|2025-07-30 19:10:00|2918.5|2917.3|2920.5|2919.3|2922.7|2921.5|2917.5|2916.3|125
1753902900000|2025-07-30 19:15:00|2921|2919.8|2918.5|2917.3|2921.2|2920|2917.5|2916.3|67
1753903200000|2025-07-30 19:20:00|2919|2917.8|2915.7|2914.5|2920|2918.8|2915.7|2914.5|101
1753903500000|2025-07-30 19:25:00|2916|2914.8|2916.5|2915.3|2917.5|2916.3|2915|2913.8|86
1753903800000|2025-07-30 19:30:00|2916.7|2915.5|2917.5|2916.3|2919|2917.8|2916.5|2915.3|76
1753904100000|2025-07-30 19:35:00|2917|2915.8|2916.2|2915|2918.5|2917.3|2915.2|2914|107
1753904400000|2025-07-30 19:40:00|2916.5|2915.3|2918|2916.8|2918.5|2917.3|2915.5|2914.3|112
1753904700000|2025-07-30 19:45:00|2918.2|2917|2921|2919.8|2922|2920.8|2917.7|2916.5|150
1753905000000|2025-07-30 19:50:00|2922|2920.8|2922.5|2921.3|2924|2922.8|2920.7|2919.5|277
1753905300000|2025-07-30 19:55:00|2922|2920.8|2924.5|2923.3|2925.5|2924.3|2921.5|2920.3|217
1753905600000|2025-07-30 20:00:00|2924.2|2923|2926.5|2925.3|2929|2927.8|2924|2922.8|284
1753905900000|2025-07-30 20:05:00|2927|2925.8|2927.5|2926.3|2928|2926.8|2926.2|2925|50
1753906200000|2025-07-30 20:10:00|2927|2925.8|2928|2926.8|2928.7|2927.5|2927|2925.8|16
1753906500000|2025-07-30 20:15:00|2927.7|2926.5|2927|2925.8|2928|2926.8|2926.5|2925.3|20
1753906800000|2025-07-30 20:20:00|2927.5|2926.3|2927.7|2926.5|2928.2|2927|2927|2925.8|20
1753907100000|2025-07-30 20:25:00|2927.5|2926.3|2926.5|2925.3|2928|2926.8|2926.5|2925.3|70
1753907400000|2025-07-30 20:30:00|2926.2|2925|2926.5|2925.3|2926.5|2925.3|2925.7|2924.5|14
1753907700000|2025-07-30 20:35:00|2926|2924.8|2926|2924.8|2927|2925.8|2925.5|2924.3|17
1753908000000|2025-07-30 20:40:00|2925.5|2924.3|2926|2924.8|2926.7|2925.5|2925.5|2924.3|11
1753908300000|2025-07-30 20:45:00|2926.5|2925.3|2927|2925.8|2927|2925.8|2926.2|2925|9
1753908600000|2025-07-30 20:50:00|2927.5|2926.3|2928.3|2926.3|2929|2927.8|2927.5|2926.3|77
1753908900000|2025-07-30 20:55:00|2928.5|2926.5|2927.5|2925.5|2928.9|2926.9|2927.1|2925.1|0
1753909200000|2025-07-30 21:00:00|2927.6|2925.6|2927.4|2925.4|2927.7|2925.7|2927.4|2925.4|1
1753909500000|2025-07-30 21:05:00|2927.5|2925.5|2927.7|2925.7|2928|2926|2927.4|2925.4|0
1753909800000|2025-07-30 21:10:00|2927.6|2925.6|2927.6|2925.6|2927.8|2925.8|2927.4|2925.4|0
1753910100000|2025-07-30 21:15:00|2927.5|2925.5|2927.9|2925.9|2928|2926|2927.3|2925.3|0
1753910400000|2025-07-30 21:20:00|2928|2926|2928.4|2926.4|2928.4|2926.4|2928|2926|0
1753910700000|2025-07-30 21:25:00|2928.3|2926.3|2928.2|2926.2|2928.8|2926.8|2928.2|2926.2|0
1753911000000|2025-07-30 21:30:00|2928.3|2926.3|2928.7|2926.7|2928.8|2926.8|2928.3|2926.3|0
1753911300000|2025-07-30 21:35:00|2928.6|2926.6|2928.3|2926.3|2928.7|2926.7|2928.3|2926.3|0
1753911600000|2025-07-30 21:40:00|2928.5|2926.5|2929.5|2927.5|2929.8|2927.8|2928.5|2926.5|0
1753911900000|2025-07-30 21:45:00|2929.4|2927.4|2929.4|2927.4|2929.8|2927.8|2929.2|2927.2|0
1753912200000|2025-07-30 21:50:00|2929.3|2927.3|2929.7|2927.7|2930.5|2928.5|2929.2|2927.2|0
1753912500000|2025-07-30 21:55:00|2929.6|2927.6|2931.5|2929.5|2932.1|2930.1|2929.6|2927.6|0
1753912800000|2025-07-30 22:00:00|2931.6|2929.6|2928.7|2926.7|2931.6|2929.6|2927|2925|0
1753913100000|2025-07-30 22:05:00|2928.8|2926.8|2926.9|2924.9|2928.8|2926.8|2926.6|2924.6|0
1753913400000|2025-07-30 22:10:00|2927|2925|2927.4|2925.4|2927.4|2925.4|2926.7|2924.7|0
1753913700000|2025-07-30 22:15:00|2927.5|2925.5|2929.6|2927.6|2930|2928|2927.4|2925.4|0
1753914000000|2025-07-30 22:20:00|2929.5|2927.5|2928.7|2926.7|2929.5|2927.5|2928.5|2926.5|0
1753914300000|2025-07-30 22:25:00|2928.6|2926.6|2928.7|2926.7|2928.7|2926.7|2928.4|2926.4|0
1753914600000|2025-07-30 22:30:00|2928.9|2926.9|2929.7|2927.7|2929.9|2927.9|2928.7|2926.7|0
1753914900000|2025-07-30 22:35:00|2929.8|2927.8|2929.9|2927.9|2930|2928|2929.7|2927.7|0
1753915200000|2025-07-30 22:40:00|2930|2928|2930.6|2928.6|2930.6|2928.6|2929.7|2927.7|0
1753915500000|2025-07-30 22:45:00|2930.5|2928.5|2931.1|2929.1|2931.4|2929.4|2930.4|2928.4|0
1753915800000|2025-07-30 22:50:00|2931.2|2929.2|2931.1|2929.1|2931.3|2929.3|2930.8|2928.8|0
1753916100000|2025-07-30 22:55:00|2930.8|2928.8|2930.6|2928.6|2930.8|2928.8|2930.3|2928.3|0
1753916400000|2025-07-30 23:00:00|2930.7|2928.7|2931.3|2929.3|2931.3|2929.3|2930.4|2928.4|0
1753916700000|2025-07-30 23:05:00|2931.5|2929.5|2933.6|2931.6|2933.6|2931.6|2931.5|2929.5|0
1753917000000|2025-07-30 23:10:00|2933.8|2931.8|2936.1|2934.1|2936.1|2934.1|2933.8|2931.8|0
1753917300000|2025-07-30 23:15:00|2935.7|2933.7|2934.8|2932.8|2935.7|2933.7|2934.8|2932.8|0
1753917600000|2025-07-30 23:20:00|2934.9|2932.9|2933.7|2931.7|2934.9|2932.9|2933.5|2931.5|0
1753917900000|2025-07-30 23:25:00|2933.9|2931.9|2933|2931|2934|2932|2933|2931|0
1753918200000|2025-07-30 23:30:00|2932.9|2930.9|2932.5|2930.5|2933|2931|2930.9|2928.9|0
1753918500000|2025-07-30 23:35:00|2932.6|2930.6|2931|2929|2932.6|2930.6|2930.7|2928.7|0
1753918800000|2025-07-30 23:40:00|2931.1|2929.1|2932.3|2930.3|2932.7|2930.7|2930.6|2928.6|0
1753919100000|2025-07-30 23:45:00|2932.2|2930.2|2935.5|2934.3|2938|2936.8|2932.2|2930.2|751
1753919400000|2025-07-30 23:50:00|2935.2|2934|2933|2931.8|2935.7|2934.5|2932.7|2931.5|324
1753919700000|2025-07-30 23:55:00|2932.5|2931.3|2930.5|2929.3|2933.5|2932.3|2930|2928.8|525
1753920000000|2025-07-31 00:00:00|2930.3|2929.5|2927.5|2926.7|2932.3|2931.5|2923.3|2922.5|1967
1753920300000|2025-07-31 00:05:00|2928|2927.2|2929.8|2929|2931.5|2930.7|2926.8|2926|1166
1753920600000|2025-07-31 00:10:00|2929.3|2928.5|2928.8|2928|2932.8|2932|2927.8|2927|965
1753920900000|2025-07-31 00:15:00|2929|2928.2|2931.5|2930.7|2932.3|2931.5|2927.3|2926.5|680
1753921200000|2025-07-31 00:20:00|2931.3|2930.5|2930.8|2930|2932.3|2931.5|2929.3|2928.5|433
1753921500000|2025-07-31 00:25:00|2931|2930.2|2930.3|2929.5|2931.8|2931|2929.3|2928.5|340
1753921800000|2025-07-31 00:30:00|2930.5|2929.7|2933.8|2933|2934.5|2933.7|2930.3|2929.5|613
1753922100000|2025-07-31 00:35:00|2933.3|2932.5|2934.3|2933.5|2935.3|2934.5|2931.8|2931|360
1753922400000|2025-07-31 00:40:00|2934|2933.2|2937.3|2936.5|2938.8|2938|2933.5|2932.7|587
1753922700000|2025-07-31 00:45:00|2937.8|2937|2933.8|2933|2937.8|2937|2933.8|2933|403
1753923000000|2025-07-31 00:50:00|2934.3|2933.5|2933.3|2932.5|2934.3|2933.5|2932|2931.2|818
1753923300000|2025-07-31 00:55:00|2933|2932.2|2932.3|2931.5|2933.3|2932.5|2931.3|2930.5|362
1753923600000|2025-07-31 01:00:00|2931.8|2931|2931.5|2930.7|2931.8|2931|2928.3|2927.5|416
1753923900000|2025-07-31 01:05:00|2931.8|2931|2934.8|2934|2936.3|2935.5|2930.8|2930|389
1753924200000|2025-07-31 01:10:00|2935|2934.2|2935.8|2935|2936.3|2935.5|2933.3|2932.5|264
1753924500000|2025-07-31 01:15:00|2935.5|2934.7|2937.3|2936.5|2937.3|2936.5|2935.3|2934.5|419
1753924800000|2025-07-31 01:20:00|2937|2936.2|2938.3|2937.5|2939.8|2939|2936.8|2936|354
1753925100000|2025-07-31 01:25:00|2938.5|2937.7|2939.5|2938.7|2939.8|2939|2937.3|2936.5|203
1753925400000|2025-07-31 01:30:00|2939.8|2939|2940.8|2940|2941.3|2940.5|2939.3|2938.5|448
1753925700000|2025-07-31 01:35:00|2940.3|2939.5|2939.3|2938.5|2940.8|2940|2938.8|2938|310
1753926000000|2025-07-31 01:40:00|2939.6|2938.8|2939.8|2939|2940.3|2939.5|2939.3|2938.5|232
1753926300000|2025-07-31 01:45:00|2939.3|2938.5|2939.8|2939|2940.3|2939.5|2939.3|2938.5|165
1753926600000|2025-07-31 01:50:00|2939.6|2938.8|2938.8|2938|2939.8|2939|2937.6|2936.8|196
1753926900000|2025-07-31 01:55:00|2938.3|2937.5|2937.8|2937|2938.8|2938|2937.3|2936.5|182
1753927200000|2025-07-31 02:00:00|2937.3|2936.5|2941.3|2940.5|2941.3|2940.5|2937.3|2936.5|400
1753927500000|2025-07-31 02:05:00|2941.8|2941|2941.3|2940.5|2942.3|2941.5|2941.3|2940.5|190
1753927800000|2025-07-31 02:10:00|2941.8|2941|2941.8|2941|2942.8|2942|2941.3|2940.5|145
1753928100000|2025-07-31 02:15:00|2941.6|2940.8|2939.3|2938.5|2941.6|2940.8|2938.8|2938|165
1753928400000|2025-07-31 02:20:00|2938.8|2938|2941.8|2941|2941.8|2941|2938.8|2938|613
1753928700000|2025-07-31 02:25:00|2942.3|2941.5|2943.1|2942.3|2943.3|2942.5|2941.8|2941|610
1753929000000|2025-07-31 02:30:00|2943.3|2942.1|2943.5|2942.3|2944.5|2943.3|2943.3|2942.1|129
1753929300000|2025-07-31 02:35:00|2943.3|2942.1|2944.8|2943.6|2945|2943.8|2943.3|2942.1|90
1753929600000|2025-07-31 02:40:00|2944.5|2943.3|2945.3|2944.1|2945.5|2944.3|2944.5|2943.3|36
1753929900000|2025-07-31 02:45:00|2945|2943.8|2944|2942.8|2945.3|2944.1|2944|2942.8|74
1753930200000|2025-07-31 02:50:00|2944.3|2943.1|2944|2942.8|2944.5|2943.3|2944|2942.8|84
1753930500000|2025-07-31 02:55:00|2944.3|2943.1|2944.8|2943.6|2945.8|2944.6|2943.5|2942.3|211
1753930800000|2025-07-31 03:00:00|2944.5|2943.3|2942|2940.8|2944.8|2943.6|2941.5|2940.3|211
1753931100000|2025-07-31 03:05:00|2942.3|2941.1|2942|2940.8|2942.5|2941.3|2941.5|2940.3|321
1753931400000|2025-07-31 03:10:00|2942.3|2941.1|2942.3|2941.1|2942.5|2941.3|2941.5|2940.3|105
1753931700000|2025-07-31 03:15:00|2942|2940.8|2942.5|2941.3|2943|2941.8|2941.8|2940.6|83
1753932000000|2025-07-31 03:20:00|2942.3|2941.1|2942|2940.8|2943|2941.8|2941.8|2940.6|83
1753932300000|2025-07-31 03:25:00|2942.5|2941.3|2941|2939.8|2942.5|2941.3|2941|2939.8|220
1753932600000|2025-07-31 03:30:00|2940.8|2940|2942.8|2942|2943.1|2942.3|2939.8|2939|776
1753932900000|2025-07-31 03:35:00|2942.6|2941.8|2942.8|2942|2943.3|2942.5|2942.3|2941.5|264
1753933200000|2025-07-31 03:40:00|2942.3|2941.5|2940.6|2939.8|2942.3|2941.5|2939.8|2939|370
1753933500000|2025-07-31 03:45:00|2940.8|2940|2942.3|2941.5|2942.8|2942|2940.8|2940|172
1753933800000|2025-07-31 03:50:00|2942.1|2941.3|2943.8|2943|2943.8|2943|2941.8|2941|224
1753934100000|2025-07-31 03:55:00|2943.3|2942.5|2942.3|2941.5|2943.6|2942.8|2941.8|2941|248
1753934400000|2025-07-31 04:00:00|2942.8|2942|2943.3|2942.5|2944.8|2944|2941.3|2940.5|284
1753934700000|2025-07-31 04:05:00|2943.1|2942.3|2942.3|2941.5|2943.3|2942.5|2941.8|2941|206
1753935000000|2025-07-31 04:10:00|2941.8|2941|2943.8|2943|2944.3|2943.5|2941.8|2941|205
1753935300000|2025-07-31 04:15:00|2943.3|2942.5|2942.3|2941.5|2943.3|2942.5|2941.8|2941|161
1753935600000|2025-07-31 04:20:00|2942.6|2941.8|2943.3|2942.5|2943.8|2943|2941.8|2941|224
1753935900000|2025-07-31 04:25:00|2942.8|2942|2940.3|2939.5|2942.8|2942|2940.1|2939.3|201
1753936200000|2025-07-31 04:30:00|2940.1|2939.3|2941.8|2941|2942.3|2941.5|2939.3|2938.5|158
1753936500000|2025-07-31 04:35:00|2942.3|2941.5|2942.8|2942|2942.8|2942|2941.8|2941|92
1753936800000|2025-07-31 04:40:00|2943.1|2942.3|2943.3|2942.5|2944.3|2943.5|2942.8|2942|176
1753937100000|2025-07-31 04:45:00|2943.1|2942.3|2943.8|2943|2944.3|2943.5|2943.1|2942.3|201
1753937400000|2025-07-31 04:50:00|2943.3|2942.5|2943.8|2943|2943.8|2943|2943.3|2942.5|112
1753937700000|2025-07-31 04:55:00|2944.1|2943.3|2945.3|2944.5|2945.3|2944.5|2943.8|2943|276
1753938000000|2025-07-31 05:00:00|2944.8|2944|2943.3|2942.5|2944.8|2944|2943.3|2942.5|380
1753938300000|2025-07-31 05:05:00|2942.8|2942|2943.3|2942.5|2943.8|2943|2942.3|2941.5|302
1753938600000|2025-07-31 05:10:00|2943.8|2943|2945.3|2944.5|2945.3|2944.5|2943.8|2943|393
1753938900000|2025-07-31 05:15:00|2944.8|2944|2944.3|2943.5|2945.8|2945|2944.3|2943.5|339
1753939200000|2025-07-31 05:20:00|2945.6|2944.8|2944.8|2944|2945.8|2945|2943.8|2943|418
1753939500000|2025-07-31 05:25:00|2944.3|2943.5|2944.8|2944|2944.8|2944|2943.8|2943|328
1753939800000|2025-07-31 05:30:00|2944.6|2943.8|2942.3|2941.5|2944.8|2944|2942.3|2941.5|296
1753940100000|2025-07-31 05:35:00|2942.1|2941.3|2943.3|2942.5|2943.8|2943|2941.3|2940.5|468
1753940400000|2025-07-31 05:40:00|2942.8|2942|2943.3|2942.5|2944.3|2943.5|2942.8|2942|407
1753940700000|2025-07-31 05:45:00|2942.8|2942|2943.1|2942.3|2943.3|2942.5|2942.3|2941.5|247
1753941000000|2025-07-31 05:50:00|2943.3|2942.5|2942.8|2942|2943.8|2943|2942.8|2942|441
1753941300000|2025-07-31 05:55:00|2943.1|2942.3|2944.8|2944|2944.8|2944|2942.8|2942|517
1753941600000|2025-07-31 06:00:00|2944.3|2943.5|2946.8|2946|2948.1|2947.3|2944.3|2943.5|894
1753941900000|2025-07-31 06:05:00|2947.1|2946.3|2945.8|2945|2947.3|2946.5|2944.8|2944|529
1753942200000|2025-07-31 06:10:00|2945.3|2944.5|2943.8|2943|2945.3|2944.5|2942.8|2942|521
1753942500000|2025-07-31 06:15:00|2944.3|2943.5|2945.3|2944.5|2945.3|2944.5|2944.3|2943.5|512
1753942800000|2025-07-31 06:20:00|2944.8|2944|2945.3|2944.5|2945.8|2945|2944.3|2943.5|657
1753943100000|2025-07-31 06:25:00|2944.8|2944|2945.8|2945|2947.3|2946.5|2944.8|2944|2836
1753943400000|2025-07-31 06:30:00|2945.6|2944.8|2942.8|2942|2945.6|2944.8|2941.3|2940.5|3375
1753943700000|2025-07-31 06:35:00|2943.3|2942.5|2948.6|2946.6|2949|2947|2943.3|2942.5|1182
1753944000000|2025-07-31 06:40:00|2948.5|2946.5|2950.1|2948.1|2950.4|2948.4|2948|2946|18
1753944300000|2025-07-31 06:45:00|2950.4|2948.4|2949.6|2947.6|2950.7|2948.7|2949.4|2947.4|395
1753944600000|2025-07-31 06:50:00|2949.7|2947.7|2949.9|2947.9|2950.9|2948.9|2949.6|2947.6|0
1753944900000|2025-07-31 06:55:00|2949.8|2947.8|2948.9|2946.9|2950.1|2948.1|2948.9|2946.9|0
1753945200000|2025-07-31 07:00:00|2949|2947|2941.2|2939.2|2949|2947|2940.3|2938.3|0
1753945500000|2025-07-31 07:05:00|2941.5|2939.5|2940.5|2938.5|2943|2941|2940.4|2938.4|0
1753945800000|2025-07-31 07:10:00|2940.3|2938.3|2942.5|2940.5|2942.8|2940.8|2939.9|2937.9|0
1753946100000|2025-07-31 07:15:00|2942.6|2940.6|2942.2|2940.2|2943.2|2941.2|2940.7|2938.7|0
1753946400000|2025-07-31 07:20:00|2942.1|2940.1|2943.2|2941.2|2943.7|2941.7|2941.3|2939.3|0
1753946700000|2025-07-31 07:25:00|2943.4|2941.4|2945.9|2943.9|2946.1|2944.1|2943.4|2941.4|0
1753947000000|2025-07-31 07:30:00|2946.2|2944.2|2945.9|2943.9|2946.4|2944.4|2944.7|2942.7|0
1753947300000|2025-07-31 07:35:00|2946|2944|2947|2945|2947.3|2945.3|2945.7|2943.7|0
1753947600000|2025-07-31 07:40:00|2947.1|2945.1|2948|2946|2948|2946|2945.9|2943.9|0
1753947900000|2025-07-31 07:45:00|2947.7|2945.7|2947.7|2945.7|2948.8|2946.8|2947.7|2945.7|0
1753948200000|2025-07-31 07:50:00|2947.6|2945.6|2947.2|2945.2|2947.8|2945.8|2947.1|2945.1|0
1753948500000|2025-07-31 07:55:00|2947.4|2945.4|2945.9|2943.9|2947.5|2945.5|2945.6|2943.6|0
1753948800000|2025-07-31 08:00:00|2946.4|2944.4|2949|2947.8|2951.3|2950.1|2946.4|2944.4|1258
1753949100000|2025-07-31 08:05:00|2949.5|2948.3|2951.5|2950.3|2951.8|2950.6|2949.5|2948.3|421
1753949400000|2025-07-31 08:10:00|2951.3|2950.1|2953|2951.8|2953.5|2952.3|2951.3|2950.1|324
1753949700000|2025-07-31 08:15:00|2953.5|2952.3|2956.5|2955.3|2957.3|2956.1|2953.5|2952.3|531
1753950000000|2025-07-31 08:20:00|2956.8|2955.6|2959|2957.8|2959.3|2958.1|2956.8|2955.6|274
1753950300000|2025-07-31 08:25:00|2959.5|2958.3|2959|2957.8|2960.5|2959.3|2958.5|2957.3|289
1753950600000|2025-07-31 08:30:00|2958.5|2957.3|2959.5|2958.3|2959.5|2958.3|2957.5|2956.3|342
1753950900000|2025-07-31 08:35:00|2959|2957.8|2962|2960.8|2962|2960.8|2958.5|2957.3|193
1753951200000|2025-07-31 08:40:00|2961.8|2960.6|2965|2963.8|2965|2963.8|2961.5|2960.3|417
1753951500000|2025-07-31 08:45:00|2965.3|2964.1|2966|2964.8|2966.5|2965.3|2965|2963.8|234
1753951800000|2025-07-31 08:50:00|2966.3|2965.1|2965.5|2964.3|2966.5|2965.3|2964|2962.8|500
1753952100000|2025-07-31 08:55:00|2966|2964.8|2968.5|2967.3|2969|2967.8|2964.5|2963.3|360
1753952400000|2025-07-31 09:00:00|2968|2966.8|2967|2965.8|2968|2966.8|2966|2964.8|165
1753952700000|2025-07-31 09:05:00|2966.5|2965.3|2965.3|2964.1|2967.5|2966.3|2965|2963.8|150
1753953000000|2025-07-31 09:10:00|2965.5|2964.3|2965.5|2964.3|2966.3|2965.1|2965|2963.8|125
1753953300000|2025-07-31 09:15:00|2965.3|2964.1|2965.5|2964.3|2966|2964.8|2965|2963.8|29
1753953600000|2025-07-31 09:20:00|2965|2963.8|2965|2963.8|2965.5|2964.3|2965|2963.8|66
1753953900000|2025-07-31 09:25:00|2965.5|2964.3|2962|2960.8|2965.5|2964.3|2962|2960.8|354
1753954200000|2025-07-31 09:30:00|2962.3|2961.1|2959|2957.8|2962.3|2961.1|2959|2957.8|141
1753954500000|2025-07-31 09:35:00|2958.8|2957.6|2959|2957.8|2959|2957.8|2957.8|2956.6|121
1753954800000|2025-07-31 09:40:00|2958.5|2957.3|2959|2957.8|2959.5|2958.3|2958.5|2957.3|77
1753955100000|2025-07-31 09:45:00|2959.3|2958.1|2959.5|2958.3|2959.5|2958.3|2959.3|2958.1|56
1753955400000|2025-07-31 09:50:00|2960|2958.8|2961.5|2960.3|2961.5|2960.3|2959.5|2958.3|144
1753955700000|2025-07-31 09:55:00|2961.8|2960.6|2962|2960.8|2963.3|2962.1|2961.5|2960.3|103
1753956000000|2025-07-31 10:00:00|2961.5|2960.3|2962|2960.8|2963.3|2962.1|2961|2959.8|165
1753956300000|2025-07-31 10:05:00|2962.3|2961.1|2961.5|2960.3|2962.3|2961.1|2961.5|2960.3|28
1753956600000|2025-07-31 10:10:00|2961.3|2960.1|2963.3|2962.1|2963.3|2962.1|2961|2959.8|109
1753956900000|2025-07-31 10:15:00|2963|2961.8|2962.5|2961.3|2963.5|2962.3|2962.5|2961.3|68
1753957200000|2025-07-31 10:20:00|2962.8|2961.6|2962|2960.8|2962.8|2961.6|2961.5|2960.3|35
1753957500000|2025-07-31 10:25:00|2961.8|2960.6|2960.5|2959.3|2962.5|2961.3|2960.5|2959.3|36
1753957800000|2025-07-31 10:30:00|2960.8|2959.6|2963|2961.8|2963|2961.8|2960.8|2959.6|62
1753958100000|2025-07-31 10:35:00|2962.5|2961.3|2961.5|2960.3|2963|2961.8|2961|2959.8|69
1753958400000|2025-07-31 10:40:00|2961.3|2960.1|2962|2960.8|2962|2960.8|2961.3|2960.1|31
1753958700000|2025-07-31 10:45:00|2962.3|2961.1|2961.5|2960.3|2962.3|2961.1|2961|2959.8|35
1753959000000|2025-07-31 10:50:00|2961.8|2960.6|2960|2958.8|2961.8|2960.6|2960|2958.8|16
1753959300000|2025-07-31 10:55:00|2960.3|2959.1|2958.5|2957.3|2960.5|2959.3|2958.5|2957.3|24
1753959600000|2025-07-31 11:00:00|2958|2956.8|2960|2958.8|2960.5|2959.3|2958|2956.8|76
1753959900000|2025-07-31 11:05:00|2960.3|2959.1|2959|2957.8|2960.3|2959.1|2959|2957.8|60
1753960200000|2025-07-31 11:10:00|2958.5|2957.3|2959|2957.8|2959|2957.8|2957|2955.8|115
1753960500000|2025-07-31 11:15:00|2958.8|2957.6|2959|2957.8|2959|2957.8|2958|2956.8|18
1753960800000|2025-07-31 11:20:00|2958.5|2957.3|2958.5|2957.3|2959|2957.8|2958|2956.8|28
1753961100000|2025-07-31 11:25:00|2958|2956.8|2958.5|2957.3|2959.8|2958.6|2958|2956.8|72
1753961400000|2025-07-31 11:30:00|2958|2956.8|2959|2957.8|2959|2957.8|2957.3|2956.1|17
1753961700000|2025-07-31 11:35:00|2958.8|2957.6|2959|2957.8|2959|2957.8|2958|2956.8|36
1753962000000|2025-07-31 11:40:00|2958.5|2957.3|2957.5|2956.3|2959|2957.8|2957|2955.8|56
1753962300000|2025-07-31 11:45:00|2957|2955.8|2959|2957.8|2959|2957.8|2957|2955.8|34
1753962600000|2025-07-31 11:50:00|2958.5|2957.3|2957.5|2956.3|2959|2957.8|2957.5|2956.3|41
1753962900000|2025-07-31 11:55:00|2957.8|2956.6|2957|2955.8|2958|2956.8|2956.5|2955.3|153
1753963200000|2025-07-31 12:00:00|2957.5|2956.3|2958|2956.8|2958.5|2957.3|2957.3|2956.1|91
1753963500000|2025-07-31 12:05:00|2957.8|2956.6|2956|2954.8|2958.5|2957.3|2956|2954.8|120
1753963800000|2025-07-31 12:10:00|2956.5|2955.3|2956.5|2955.3|2957|2955.8|2956.5|2955.3|84
1753964100000|2025-07-31 12:15:00|2956.8|2955.6|2957.5|2956.3|2957.5|2956.3|2956.5|2955.3|101
1753964400000|2025-07-31 12:20:00|2958|2956.8|2959.5|2958.3|2959.5|2958.3|2957|2955.8|174
1753964700000|2025-07-31 12:25:00|2960|2958.8|2960.5|2959.3|2960.8|2959.6|2959.5|2958.3|113
1753965000000|2025-07-31 12:30:00|2960.8|2959.6|2959.5|2958.3|2962.5|2961.3|2959|2957.8|141
1753965300000|2025-07-31 12:35:00|2959|2957.8|2959.3|2958.1|2960.5|2959.3|2959|2957.8|94
1753965600000|2025-07-31 12:40:00|2959|2957.8|2961|2959.8|2961|2959.8|2959|2957.8|65
1753965900000|2025-07-31 12:45:00|2960.8|2959.6|2959.5|2958.3|2961|2959.8|2959.5|2958.3|130
1753966200000|2025-07-31 12:50:00|2959|2957.8|2957.8|2956.6|2959.5|2958.3|2957.5|2956.3|140
1753966500000|2025-07-31 12:55:00|2958|2956.8|2956.3|2955.1|2958.5|2957.3|2956|2954.8|112
1753966800000|2025-07-31 13:00:00|2956.5|2955.3|2957|2955.8|2957|2955.8|2956|2954.8|69
1753967100000|2025-07-31 13:05:00|2956.5|2955.3|2957.5|2956.3|2958|2956.8|2956.5|2955.3|77
1753967400000|2025-07-31 13:10:00|2957|2955.8|2956.5|2955.3|2957.5|2956.3|2955.8|2954.6|182
1753967700000|2025-07-31 13:15:00|2956|2954.8|2955.5|2954.3|2956.5|2955.3|2955|2953.8|104
1753968000000|2025-07-31 13:20:00|2955.3|2954.1|2955.5|2954.3|2956|2954.8|2955.3|2954.1|70
1753968300000|2025-07-31 13:25:00|2955.3|2954.1|2953.5|2952.3|2956|2954.8|2953.3|2952.1|116
1753968600000|2025-07-31 13:30:00|2953.8|2952.6|2951|2949.8|2954|2952.8|2950.5|2949.3|597
1753968900000|2025-07-31 13:35:00|2950.8|2949.6|2949.5|2948.3|2950.8|2949.6|2947.5|2946.3|464
1753969200000|2025-07-31 13:40:00|2949.3|2948.1|2947.5|2946.3|2949.5|2948.3|2945.5|2944.3|156
1753969500000|2025-07-31 13:45:00|2947.8|2946.6|2948|2946.8|2949|2947.8|2946|2944.8|670
1753969800000|2025-07-31 13:50:00|2948.5|2947.3|2949|2947.8|2950.5|2949.3|2947.5|2946.3|423
1753970100000|2025-07-31 13:55:00|2949.3|2948.1|2950|2948.8|2951|2949.8|2948|2946.8|320
1753970400000|2025-07-31 14:00:00|2949.5|2948.3|2950.5|2949.3|2952|2950.8|2949.5|2948.3|192
1753970700000|2025-07-31 14:05:00|2950.8|2949.6|2949.5|2948.3|2951.5|2950.3|2949.5|2948.3|160
1753971000000|2025-07-31 14:10:00|2949|2947.8|2948.5|2947.3|2950|2948.8|2947|2945.8|104
1753971300000|2025-07-31 14:15:00|2949|2947.8|2948|2946.8|2950.3|2949.1|2948|2946.8|170
1753971600000|2025-07-31 14:20:00|2947.8|2946.6|2947|2945.8|2948|2946.8|2945|2943.8|85
1753971900000|2025-07-31 14:25:00|2946.5|2945.3|2945.5|2944.3|2947|2945.8|2944.5|2943.3|159
1753972200000|2025-07-31 14:30:00|2946|2944.8|2945.5|2944.3|2947|2945.8|2945|2943.8|85
1753972500000|2025-07-31 14:35:00|2945|2943.8|2945.5|2944.3|2946.5|2945.3|2945|2943.8|111
1753972800000|2025-07-31 14:40:00|2946|2944.8|2945.5|2944.3|2946.8|2945.6|2945|2943.8|80
1753973100000|2025-07-31 14:45:00|2945|2943.8|2940.5|2939.3|2945.5|2944.3|2940.5|2939.3|307
1753973400000|2025-07-31 14:50:00|2940|2938.8|2938.8|2937.6|2940|2938.8|2937.5|2936.3|243
1753973700000|2025-07-31 14:55:00|2939|2937.8|2938|2936.8|2940|2938.8|2937.5|2936.3|237
1753974000000|2025-07-31 15:00:00|2937.8|2936.6|2940.5|2939.3|2941.5|2940.3|2937.8|2936.6|199
1753974300000|2025-07-31 15:05:00|2940.8|2939.6|2941|2939.8|2943|2941.8|2940.5|2939.3|210
1753974600000|2025-07-31 15:10:00|2940.5|2939.3|2937|2935.8|2940.5|2939.3|2936|2934.8|105
1753974900000|2025-07-31 15:15:00|2937.3|2936.1|2937|2935.8|2938|2936.8|2935.5|2934.3|150
1753975200000|2025-07-31 15:20:00|2937.5|2936.3|2937.8|2936.6|2939|2937.8|2937|2935.8|111
1753975500000|2025-07-31 15:25:00|2938|2936.8|2940|2938.8|2940.5|2939.3|2937.8|2936.6|149
1753975800000|2025-07-31 15:30:00|2939.5|2938.3|2937.5|2936.3|2940.5|2939.3|2936.5|2935.3|492
1753976100000|2025-07-31 15:35:00|2938|2936.8|2937.8|2936.6|2938|2936.8|2936.5|2935.3|332
1753976400000|2025-07-31 15:40:00|2938|2936.8|2939|2937.8|2940|2938.8|2938|2936.8|197
1753976700000|2025-07-31 15:45:00|2938.5|2937.3|2938.5|2937.3|2939.5|2938.3|2938.5|2937.3|104
1753977000000|2025-07-31 15:50:00|2939|2937.8|2939|2937.8|2940|2938.8|2938.5|2937.3|39
1753977300000|2025-07-31 15:55:00|2939.3|2938.1|2939|2937.8|2939.3|2938.1|2938|2936.8|71
1753977600000|2025-07-31 16:00:00|2938.8|2937.6|2938.5|2937.3|2939.5|2938.3|2938.5|2937.3|64
1753977900000|2025-07-31 16:05:00|2938.3|2937.1|2939.5|2938.3|2939.8|2938.6|2937.5|2936.3|93
1753978200000|2025-07-31 16:10:00|2939.3|2938.1|2940.5|2939.3|2941|2939.8|2939.3|2938.1|81
1753978500000|2025-07-31 16:15:00|2940.8|2939.6|2941|2939.8|2942|2940.8|2940.8|2939.6|54
1753978800000|2025-07-31 16:20:00|2941.3|2940.1|2942.5|2941.3|2942.5|2941.3|2941|2939.8|60
1753979100000|2025-07-31 16:25:00|2943|2941.8|2942|2940.8|2943|2941.8|2942|2940.8|158
1753979400000|2025-07-31 16:30:00|2941.5|2940.3|2941.5|2940.3|2942.5|2941.3|2941.5|2940.3|43
1753979700000|2025-07-31 16:35:00|2942|2940.8|2940.5|2939.3|2942|2940.8|2940|2938.8|46
1753980000000|2025-07-31 16:40:00|2941|2939.8|2940|2938.8|2941.5|2940.3|2940|2938.8|92
1753980300000|2025-07-31 16:45:00|2940.3|2939.1|2940|2938.8|2940.5|2939.3|2938|2936.8|81
1753980600000|2025-07-31 16:50:00|2939.8|2938.6|2940.5|2939.3|2941|2939.8|2938.8|2937.6|68
1753980900000|2025-07-31 16:55:00|2940|2938.8|2940|2938.8|2940.5|2939.3|2939.5|2938.3|174
1753981200000|2025-07-31 17:00:00|2939.8|2938.6|2938.3|2937.1|2940.5|2939.3|2938.3|2937.1|64
1753981500000|2025-07-31 17:05:00|2938.5|2937.3|2938|2936.8|2939.3|2938.1|2938|2936.8|56
1753981800000|2025-07-31 17:10:00|2938.3|2937.1|2938|2936.8|2939|2937.8|2937.5|2936.3|46
1753982100000|2025-07-31 17:15:00|2938.5|2937.3|2937|2935.8|2939|2937.8|2936.5|2935.3|108
1753982400000|2025-07-31 17:20:00|2936.8|2935.6|2934.5|2933.3|2937|2935.8|2934.3|2933.1|100
1753982700000|2025-07-31 17:25:00|2934|2932.8|2931.8|2930.6|2934.5|2933.3|2930.3|2929.1|171
1753983000000|2025-07-31 17:30:00|2931.5|2930.3|2930.5|2929.3|2932.5|2931.3|2928.5|2927.3|106
1753983300000|2025-07-31 17:35:00|2930.8|2929.6|2932.5|2931.3|2933.5|2932.3|2930.8|2929.6|76
1753983600000|2025-07-31 17:40:00|2932.3|2931.1|2933|2931.8|2933.8|2932.6|2932|2930.8|54
1753983900000|2025-07-31 17:45:00|2933.5|2932.3|2933|2931.8|2934.3|2933.1|2932.5|2931.3|54
1753984200000|2025-07-31 17:50:00|2932.5|2931.3|2928|2926.8|2933|2931.8|2927|2925.8|214
1753984500000|2025-07-31 17:55:00|2928.3|2927.1|2929|2927.8|2929|2927.8|2927|2925.8|84
1753984800000|2025-07-31 18:00:00|2928.8|2927.6|2930.5|2929.3|2931.5|2930.3|2928.5|2927.3|160
1753985100000|2025-07-31 18:05:00|2930.8|2929.6|2929|2927.8|2931.5|2930.3|2928.5|2927.3|166
1753985400000|2025-07-31 18:10:00|2929.5|2928.3|2929|2927.8|2931.5|2930.3|2928.5|2927.3|176
1753985700000|2025-07-31 18:15:00|2929.5|2928.3|2931.3|2930.1|2931.5|2930.3|2927.5|2926.3|158
1753986000000|2025-07-31 18:20:00|2931|2929.8|2932.8|2931.6|2933|2931.8|2931|2929.8|125
1753986300000|2025-07-31 18:25:00|2932.5|2931.3|2936|2934.8|2936|2934.8|2932.5|2931.3|132
1753986600000|2025-07-31 18:30:00|2935.8|2934.6|2936.5|2935.3|2937|2935.8|2935.8|2934.6|164
1753986900000|2025-07-31 18:35:00|2936.3|2935.1|2937.3|2936.1|2938|2936.8|2936|2934.8|164
1753987200000|2025-07-31 18:40:00|2937|2935.8|2938.5|2937.3|2938.8|2937.6|2937|2935.8|124
1753987500000|2025-07-31 18:45:00|2939|2937.8|2939|2937.8|2939.5|2938.3|2938.5|2937.3|113
1753987800000|2025-07-31 18:50:00|2939.5|2938.3|2939.5|2938.3|2939.8|2938.6|2938.5|2937.3|121
1753988100000|2025-07-31 18:55:00|2939.3|2938.1|2938|2936.8|2939.5|2938.3|2938|2936.8|182
1753988400000|2025-07-31 19:00:00|2938.5|2937.3|2939.5|2938.3|2940|2938.8|2938|2936.8|96
1753988700000|2025-07-31 19:05:00|2940|2938.8|2939.3|2938.1|2940.3|2939.1|2938|2936.8|195
1753989000000|2025-07-31 19:10:00|2939.5|2938.3|2939|2937.8|2940|2938.8|2938.5|2937.3|129
1753989300000|2025-07-31 19:15:00|2938.5|2937.3|2939|2937.8|2939|2937.8|2936.5|2935.3|150
1753989600000|2025-07-31 19:20:00|2939.5|2938.3|2940.5|2939.3|2940.5|2939.3|2938|2936.8|225
1753989900000|2025-07-31 19:25:00|2941|2939.8|2939.5|2938.3|2941|2939.8|2939|2937.8|168
1753990200000|2025-07-31 19:30:00|2940|2938.8|2940|2938.8|2940.5|2939.3|2939|2937.8|140
1753990500000|2025-07-31 19:35:00|2940.3|2939.1|2941|2939.8|2941|2939.8|2939.5|2938.3|193
1753990800000|2025-07-31 19:40:00|2941.3|2940.1|2943.5|2942.3|2943.5|2942.3|2941|2939.8|280
1753991100000|2025-07-31 19:45:00|2943.8|2942.6|2943.5|2942.3|2944|2942.8|2942|2940.8|247
1753991400000|2025-07-31 19:50:00|2943|2941.8|2939.5|2938.3|2943.5|2942.3|2938.8|2937.6|477
1753991700000|2025-07-31 19:55:00|2939.3|2938.1|2940.8|2939.6|2942|2940.8|2939|2937.8|397
1753992000000|2025-07-31 20:00:00|2941|2939.8|2939.5|2938.3|2943.8|2942.6|2939|2937.8|227
1753992300000|2025-07-31 20:05:00|2939.8|2938.6|2940|2938.8|2940|2938.8|2938.8|2937.6|17
1753992600000|2025-07-31 20:10:00|2940.5|2939.3|2940|2938.8|2941.5|2940.3|2940|2938.8|37
1753992900000|2025-07-31 20:15:00|2940.5|2939.3|2939|2937.8|2940.5|2939.3|2938.8|2937.6|31
1753993200000|2025-07-31 20:20:00|2938.8|2937.6|2939.5|2938.3|2940|2938.8|2938.5|2937.3|22
1753993500000|2025-07-31 20:25:00|2939.3|2938.1|2940|2938.8|2940|2938.8|2939.3|2938.1|26
1753993800000|2025-07-31 20:30:00|2940.8|2939.6|2940.3|2939.1|2941.5|2940.3|2939.8|2938.6|64
1753994100000|2025-07-31 20:35:00|2940.5|2939.3|2941.3|2940.1|2941.5|2940.3|2940.5|2939.3|3
1753994400000|2025-07-31 20:40:00|2941.5|2940.3|2940.5|2939.3|2941.5|2940.3|2940.5|2939.3|16
1753994700000|2025-07-31 20:45:00|2940.8|2939.6|2942.3|2941.1|2942.5|2941.3|2940.8|2939.6|9
1753995000000|2025-07-31 20:50:00|2942|2940.8|2944.1|2942.1|2944.2|2942.2|2941.5|2940.3|77
1753995300000|2025-07-31 20:55:00|2944.3|2942.3|2943.4|2941.4|2944.3|2942.3|2940.7|2938.7|0
1753995600000|2025-07-31 21:00:00|2943.3|2941.3|2943.3|2941.3|2944|2942|2943|2941|2
1753995900000|2025-07-31 21:05:00|2943.5|2941.5|2943.7|2941.7|2943.9|2941.9|2943.5|2941.5|0
1753996200000|2025-07-31 21:10:00|2943.8|2941.8|2943.2|2941.2|2943.8|2941.8|2943.1|2941.1|0
1753996500000|2025-07-31 21:15:00|2943.1|2941.1|2942.6|2940.6|2943.1|2941.1|2942.1|2940.1|0
1753996800000|2025-07-31 21:20:00|2942.8|2940.8|2943.7|2941.7|2944.4|2942.4|2942.8|2940.8|0
1753997100000|2025-07-31 21:25:00|2944.3|2942.3|2945|2943|2945.2|2943.2|2943.7|2941.7|0
1753997400000|2025-07-31 21:30:00|2944.9|2942.9|2944.4|2942.4|2945.2|2943.2|2943.8|2941.8|0
1753997700000|2025-07-31 21:35:00|2944.3|2942.3|2943.9|2941.9|2944.5|2942.5|2943.6|2941.6|0
1753998000000|2025-07-31 21:40:00|2943.8|2941.8|2943.7|2941.7|2944|2942|2943.5|2941.5|0
1753998300000|2025-07-31 21:45:00|2943.5|2941.5|2943.1|2941.1|2943.7|2941.7|2943.1|2941.1|0
1753998600000|2025-07-31 21:50:00|2943|2941|2942.6|2940.6|2943.3|2941.3|2942.3|2940.3|0
1753998900000|2025-07-31 21:55:00|2942.5|2940.5|2941.1|2939.1|2942.6|2940.6|2941|2939|0
1753999200000|2025-07-31 22:00:00|2941.5|2939.5|2943.7|2941.7|2944|2942|2941.5|2939.5|0
1753999500000|2025-07-31 22:05:00|2943.8|2941.8|2943.7|2941.7|2944.6|2942.6|2943.5|2941.5|0
1753999800000|2025-07-31 22:10:00|2943.6|2941.6|2943|2941|2943.8|2941.8|2942.7|2940.7|0
1754000100000|2025-07-31 22:15:00|2943.1|2941.1|2942.2|2940.2|2943.3|2941.3|2942.2|2940.2|0
1754000400000|2025-07-31 22:20:00|2942.3|2940.3|2941.8|2939.8|2942.5|2940.5|2941.8|2939.8|0
1754000700000|2025-07-31 22:25:00|2941.9|2939.9|2941.7|2939.7|2942.2|2940.2|2941.5|2939.5|0
1754001000000|2025-07-31 22:30:00|2941.8|2939.8|2941.8|2939.8|2942.1|2940.1|2941.5|2939.5|0
1754001300000|2025-07-31 22:35:00|2941.7|2939.7|2938.9|2936.9|2941.8|2939.8|2938.8|2936.8|0
1754001600000|2025-07-31 22:40:00|2939|2937|2939.3|2937.3|2939.4|2937.4|2937.4|2935.4|0
1754001900000|2025-07-31 22:45:00|2939.4|2937.4|2940.1|2938.1|2940.2|2938.2|2939.3|2937.3|0
1754002200000|2025-07-31 22:50:00|2940.2|2938.2|2939.2|2937.2|2940.5|2938.5|2939.1|2937.1|0
1754002500000|2025-07-31 22:55:00|2939.3|2937.3|2938.6|2936.6|2939.8|2937.8|2938.2|2936.2|0
1754002800000|2025-07-31 23:00:00|2938.7|2936.7|2938.9|2936.9|2939.2|2937.2|2937.6|2935.6|0
1754003100000|2025-07-31 23:05:00|2939|2937|2941|2939|2942.4|2940.4|2938.9|2936.9|0
1754003400000|2025-07-31 23:10:00|2940.9|2938.9|2942.3|2940.3|2942.5|2940.5|2940.5|2938.5|0
1754003700000|2025-07-31 23:15:00|2942.4|2940.4|2942|2940|2942.5|2940.5|2941.3|2939.3|0
1754004000000|2025-07-31 23:20:00|2942.1|2940.1|2941.6|2939.6|2943|2941|2941.5|2939.5|0
1754004300000|2025-07-31 23:25:00|2941.7|2939.7|2940.9|2938.9|2941.9|2939.9|2939.9|2937.9|0
1754004600000|2025-07-31 23:30:00|2941.1|2939.1|2942.4|2940.4|2942.8|2940.8|2940|2938|0
1754004900000|2025-07-31 23:35:00|2942.5|2940.5|2942|2940|2942.8|2940.8|2941.3|2939.3|0
1754005200000|2025-07-31 23:40:00|2941.9|2939.9|2941.2|2939.2|2942.2|2940.2|2939.5|2937.5|0
1754005500000|2025-07-31 23:45:00|2941.7|2939.7|2943.6|2942.4|2944.8|2943.6|2941.3|2939.5|1049
1754005800000|2025-07-31 23:50:00|2943.1|2941.9|2942.6|2941.4|2944.1|2942.9|2940.6|2939.4|317
1754006100000|2025-07-31 23:55:00|2943.1|2941.9|2940.6|2939.4|2945.1|2943.9|2940.3|2939.1|732
1754006400000|2025-08-01 00:00:00|2940.4|2939.6|2941.9|2941.1|2945.4|2944.6|2935.4|2934.6|3035
1754006700000|2025-08-01 00:05:00|2942.4|2941.6|2940.4|2939.6|2942.6|2941.8|2939.4|2938.6|1275
1754007000000|2025-08-01 00:10:00|2940.9|2940.1|2942.4|2941.6|2942.9|2942.1|2938.1|2937.3|1257
1754007300000|2025-08-01 00:15:00|2941.9|2941.1|2943.9|2943.1|2944.9|2944.1|2938.4|2937.6|902
1754007600000|2025-08-01 00:20:00|2943.4|2942.6|2940.9|2940.1|2943.9|2943.1|2938.9|2938.1|990
1754007900000|2025-08-01 00:25:00|2940.4|2939.6|2942.4|2941.6|2942.4|2941.6|2938.1|2937.3|959
1754008200000|2025-08-01 00:30:00|2942.6|2941.8|2947.9|2947.1|2948.4|2947.6|2941.9|2941.1|921
1754008500000|2025-08-01 00:35:00|2947.4|2946.6|2951.9|2951.1|2951.9|2951.1|2946.4|2945.6|637
1754008800000|2025-08-01 00:40:00|2952.4|2951.6|2952.4|2951.6|2955.1|2954.3|2951.4|2950.6|835
1754009100000|2025-08-01 00:45:00|2951.9|2951.1|2946.4|2945.6|2952.1|2951.3|2946.4|2945.6|470
1754009400000|2025-08-01 00:50:00|2945.9|2945.1|2942.9|2942.1|2945.9|2945.1|2940.9|2940.1|487
1754009700000|2025-08-01 00:55:00|2943.1|2942.3|2947.4|2946.6|2949.4|2948.6|2941.9|2941.1|512
1754010000000|2025-08-01 01:00:00|2946.9|2946.1|2952.9|2952.1|2953.1|2952.3|2946.9|2946.1|738
1754010300000|2025-08-01 01:05:00|2952.4|2951.6|2951.9|2951.1|2954.4|2953.6|2951.9|2951.1|669
1754010600000|2025-08-01 01:10:00|2952.4|2951.6|2950.4|2949.6|2952.4|2951.6|2948.4|2947.6|473
1754010900000|2025-08-01 01:15:00|2950.9|2950.1|2950.1|2949.3|2951.4|2950.6|2948.9|2948.1|359
1754011200000|2025-08-01 01:20:00|2950.4|2949.6|2951.9|2951.1|2952.9|2952.1|2950.4|2949.6|380
1754011500000|2025-08-01 01:25:00|2952.1|2951.3|2954.4|2953.6|2954.4|2953.6|2951.4|2950.6|369
1754011800000|2025-08-01 01:30:00|2954.6|2953.8|2957.4|2956.6|2957.4|2956.6|2954.6|2953.8|645
1754012100000|2025-08-01 01:35:00|2956.9|2956.1|2956.9|2956.1|2957.4|2956.6|2955.9|2955.1|525
1754012400000|2025-08-01 01:40:00|2956.4|2955.6|2955.4|2954.6|2956.9|2956.1|2955.1|2954.3|811
1754012700000|2025-08-01 01:45:00|2955.1|2954.3|2955.1|2954.3|2955.9|2955.1|2953.9|2953.1|681
1754013000000|2025-08-01 01:50:00|2954.9|2954.1|2955.9|2955.1|2956.4|2955.6|2953.9|2953.1|655
1754013300000|2025-08-01 01:55:00|2955.6|2954.8|2956.9|2956.1|2958.1|2957.3|2954.9|2954.1|708
1754013600000|2025-08-01 02:00:00|2957.4|2956.6|2954.9|2954.1|2957.4|2956.6|2954.9|2954.1|328
1754013900000|2025-08-01 02:05:00|2955.4|2954.6|2954.6|2953.8|2955.9|2955.1|2954.4|2953.6|278
1754014200000|2025-08-01 02:10:00|2954.9|2954.1|2956.9|2956.1|2957.4|2956.6|2954.4|2953.6|252
1754014500000|2025-08-01 02:15:00|2956.4|2955.6|2956.9|2956.1|2957.4|2956.6|2955.4|2954.6|246
1754014800000|2025-08-01 02:20:00|2957.4|2956.6|2957.4|2956.6|2957.9|2957.1|2956.4|2955.6|286
1754015100000|2025-08-01 02:25:00|2956.9|2956.1|2956.9|2956.1|2957.4|2956.6|2956.1|2955.3|227
1754015400000|2025-08-01 02:30:00|2957.1|2955.9|2957.6|2956.4|2957.6|2956.4|2956.1|2954.9|147
1754015700000|2025-08-01 02:35:00|2957.8|2956.6|2960.1|2958.9|2960.6|2959.4|2957.6|2956.4|174
1754016000000|2025-08-01 02:40:00|2959.8|2958.6|2960.1|2958.9|2960.6|2959.4|2959.8|2958.6|96
1754016300000|2025-08-01 02:45:00|2960.3|2959.1|2961.1|2959.9|2961.1|2959.9|2960.1|2958.9|136
1754016600000|2025-08-01 02:50:00|2960.8|2959.6|2961.1|2959.9|2961.1|2959.9|2960.6|2959.4|113
1754016900000|2025-08-01 02:55:00|2961.6|2960.4|2960.6|2959.4|2961.6|2960.4|2960.6|2959.4|96
1754017200000|2025-08-01 03:00:00|2960.8|2959.6|2961.6|2960.4|2962.1|2960.9|2960.8|2959.6|243
1754017500000|2025-08-01 03:05:00|2962.1|2960.9|2961.6|2960.4|2962.1|2960.9|2961.6|2960.4|163
1754017800000|2025-08-01 03:10:00|2962.1|2960.9|2961.6|2960.4|2962.1|2960.9|2961.1|2959.9|183
1754018100000|2025-08-01 03:15:00|2961.3|2960.1|2961.1|2959.9|2961.6|2960.4|2961.1|2959.9|116
1754018400000|2025-08-01 03:20:00|2961.3|2960.1|2961.1|2959.9|2961.6|2960.4|2961.1|2959.9|116
1754018700000|2025-08-01 03:25:00|2960.8|2959.6|2960.6|2959.4|2960.8|2959.6|2960.1|2958.9|211
1754019000000|2025-08-01 03:30:00|2960.4|2959.6|2960.9|2960.1|2963.9|2963.1|2959.9|2959.1|849
1754019300000|2025-08-01 03:35:00|2960.4|2959.6|2958.9|2958.1|2960.4|2959.6|2958.4|2957.6|398
1754019600000|2025-08-01 03:40:00|2958.6|2957.8|2958.4|2957.6|2958.9|2958.1|2957.4|2956.6|375
1754019900000|2025-08-01 03:45:00|2958.9|2958.1|2958.4|2957.6|2959.9|2959.1|2958.4|2957.6|424
1754020200000|2025-08-01 03:50:00|2957.9|2957.1|2959.4|2958.6|2959.9|2959.1|2957.9|2957.1|391
1754020500000|2025-08-01 03:55:00|2958.9|2958.1|2957.9|2957.1|2959.4|2958.6|2957.9|2957.1|319
1754020800000|2025-08-01 04:00:00|2958.4|2957.6|2957.4|2956.6|2958.9|2958.1|2956.4|2955.6|418
1754021100000|2025-08-01 04:05:00|2957.6|2956.8|2956.6|2955.8|2958.4|2957.6|2956.6|2955.8|275
1754021400000|2025-08-01 04:10:00|2956.9|2956.1|2958.4|2957.6|2959.4|2958.6|2955.9|2955.1|262
1754021700000|2025-08-01 04:15:00|2958.1|2957.3|2959.4|2958.6|2959.6|2958.8|2957.9|2957.1|321
1754022000000|2025-08-01 04:20:00|2958.9|2958.1|2958.4|2957.6|2959.4|2958.6|2957.9|2957.1|262
1754022300000|2025-08-01 04:25:00|2958.1|2957.3|2956.4|2955.6|2958.4|2957.6|2956.1|2955.3|219
1754022600000|2025-08-01 04:30:00|2956.1|2955.3|2954.4|2953.6|2956.9|2956.1|2953.4|2952.6|242
1754022900000|2025-08-01 04:35:00|2954.9|2954.1|2955.4|2954.6|2955.9|2955.1|2954.4|2953.6|234
1754023200000|2025-08-01 04:40:00|2955.6|2954.8|2955.9|2955.1|2955.9|2955.1|2954.9|2954.1|283
1754023500000|2025-08-01 04:45:00|2956.4|2955.6|2954.9|2954.1|2956.4|2955.6|2954.9|2954.1|278
1754023800000|2025-08-01 04:50:00|2955.4|2954.6|2954.4|2953.6|2955.4|2954.6|2953.9|2953.1|194
1754024100000|2025-08-01 04:55:00|2954.6|2953.8|2953.6|2952.8|2954.9|2954.1|2953.1|2952.3|218
1754024400000|2025-08-01 05:00:00|2953.4|2952.6|2952.9|2952.1|2953.4|2952.6|2952.4|2951.6|240
1754024700000|2025-08-01 05:05:00|2952.4|2951.6|2952.4|2951.6|2953.4|2952.6|2952.4|2951.6|267
1754025000000|2025-08-01 05:10:00|2951.9|2951.1|2949.9|2949.1|2952.4|2951.6|2949.1|2948.3|367
1754025300000|2025-08-01 05:15:00|2950.4|2949.6|2950.4|2949.6|2951.4|2950.6|2949.9|2949.1|253
1754025600000|2025-08-01 05:20:00|2950.9|2950.1|2949.4|2948.6|2950.9|2950.1|2948.9|2948.1|293
1754025900000|2025-08-01 05:25:00|2949.9|2949.1|2949.4|2948.6|2950.9|2950.1|2949.1|2948.3|338
1754026200000|2025-08-01 05:30:00|2949.9|2949.1|2949.9|2949.1|2950.4|2949.6|2948.9|2948.1|294
1754026500000|2025-08-01 05:35:00|2950.4|2949.6|2948.9|2948.1|2950.4|2949.6|2948.6|2947.8|380
1754026800000|2025-08-01 05:40:00|2948.4|2947.6|2948.9|2948.1|2950.4|2949.6|2948.4|2947.6|463
1754027100000|2025-08-01 05:45:00|2948.4|2947.6|2949.4|2948.6|2949.9|2949.1|2947.9|2947.1|326
1754027400000|2025-08-01 05:50:00|2949.6|2948.8|2951.9|2951.1|2951.9|2951.1|2948.9|2948.1|440
1754027700000|2025-08-01 05:55:00|2952.1|2951.3|2951.9|2951.1|2952.4|2951.6|2950.6|2949.8|463
1754028000000|2025-08-01 06:00:00|2952.4|2951.6|2952.1|2951.3|2952.9|2952.1|2951.4|2950.6|429
1754028300000|2025-08-01 06:05:00|2951.9|2951.1|2951.4|2950.6|2952.1|2951.3|2950.4|2949.6|430
1754028600000|2025-08-01 06:10:00|2951.6|2950.8|2950.9|2950.1|2951.9|2951.1|2949.9|2949.1|388
1754028900000|2025-08-01 06:15:00|2950.4|2949.6|2950.9|2950.1|2951.4|2950.6|2949.9|2949.1|325
1754029200000|2025-08-01 06:20:00|2950.4|2949.6|2951.9|2951.1|2952.4|2951.6|2949.9|2949.1|455
1754029500000|2025-08-01 06:25:00|2951.4|2950.6|2953.4|2952.6|2953.4|2952.6|2950.9|2950.1|1990
1754029800000|2025-08-01 06:30:00|2951.4|2950.6|2954.1|2953.3|2954.9|2954.1|2950.9|2950.1|3580
1754030100000|2025-08-01 06:35:00|2953.9|2953.1|2953.1|2951.1|2954.1|2953.3|2951.8|2949.8|598
1754030400000|2025-08-01 06:40:00|2953|2951|2953.1|2951.1|2953.2|2951.2|2952.3|2950.3|9
1754030700000|2025-08-01 06:45:00|2953|2951|2953.2|2951.2|2953.2|2951.2|2952.3|2950.3|401
1754031000000|2025-08-01 06:50:00|2953.3|2951.3|2951.3|2949.3|2953.6|2951.6|2951.3|2949.3|0
1754031300000|2025-08-01 06:55:00|2951.1|2949.1|2951.1|2949.1|2951.4|2949.4|2950.2|2948.2|0
1754031600000|2025-08-01 07:00:00|2951.3|2949.3|2949.2|2947.2|2952|2950|2948.9|2946.9|0
1754031900000|2025-08-01 07:05:00|2949.3|2947.3|2946.3|2944.3|2949.7|2947.7|2946.2|2944.2|0
1754032200000|2025-08-01 07:10:00|2945.9|2943.9|2945.5|2943.5|2948.5|2946.5|2945.3|2943.3|0
1754032500000|2025-08-01 07:15:00|2945.4|2943.4|2942.9|2940.9|2945.5|2943.5|2942.8|2940.8|0
1754032800000|2025-08-01 07:20:00|2943|2941|2944.8|2942.8|2945.1|2943.1|2942.2|2940.2|0
1754033100000|2025-08-01 07:25:00|2944.7|2942.7|2942.3|2940.3|2945.6|2943.6|2942.3|2940.3|0
1754033400000|2025-08-01 07:30:00|2942.2|2940.2|2941.9|2939.9|2943.6|2941.6|2941.6|2939.6|0
1754033700000|2025-08-01 07:35:00|2942|2940|2941.5|2939.5|2942.7|2940.7|2940.6|2938.6|0
1754034000000|2025-08-01 07:40:00|2941.4|2939.4|2941.6|2939.6|2942.2|2940.2|2940|2938|0
1754034300000|2025-08-01 07:45:00|2941.4|2939.4|2939.4|2937.4|2942.2|2940.2|2939.2|2937.2|0
1754034600000|2025-08-01 07:50:00|2939.6|2937.6|2939.5|2937.5|2940.6|2938.6|2938.6|2936.6|0
1754034900000|2025-08-01 07:55:00|2939.6|2937.6|2941.3|2939.3|2941.6|2939.6|2939.6|2937.6|0
1754035200000|2025-08-01 08:00:00|2941.5|2939.5|2941.1|2939.9|2943.3|2942.1|2941.1|2939.4|633
1754035500000|2025-08-01 08:05:00|2941.3|2940.1|2938.1|2936.9|2941.6|2940.4|2938.1|2936.9|148
1754035800000|2025-08-01 08:10:00|2937.6|2936.4|2935.6|2934.4|2937.6|2936.4|2934.1|2932.9|257
1754036100000|2025-08-01 08:15:00|2935.1|2933.9|2937.6|2936.4|2938.6|2937.4|2935.1|2933.9|341
1754036400000|2025-08-01 08:20:00|2937.8|2936.6|2935.8|2934.6|2937.8|2936.6|2935.6|2934.4|269
1754036700000|2025-08-01 08:25:00|2935.6|2934.4|2933.1|2931.9|2936.1|2934.9|2932.1|2930.9|234
1754037000000|2025-08-01 08:30:00|2932.8|2931.6|2932.6|2931.4|2934.1|2932.9|2932.1|2930.9|140
1754037300000|2025-08-01 08:35:00|2932.3|2931.1|2929.6|2928.4|2932.6|2931.4|2929.6|2928.4|178
1754037600000|2025-08-01 08:40:00|2929.8|2928.6|2932.1|2930.9|2933.1|2931.9|2929.8|2928.6|107
1754037900000|2025-08-01 08:45:00|2931.6|2930.4|2934.6|2933.4|2934.6|2933.4|2931.6|2930.4|87
1754038200000|2025-08-01 08:50:00|2934.3|2933.1|2934.1|2932.9|2937.1|2935.9|2934.1|2932.9|273
1754038500000|2025-08-01 08:55:00|2934.3|2933.1|2935.1|2933.9|2935.1|2933.9|2933.8|2932.6|74
1754038800000|2025-08-01 09:00:00|2934.6|2933.4|2934.6|2933.4|2935.1|2933.9|2933.6|2932.4|75
1754039100000|2025-08-01 09:05:00|2935.1|2933.9|2933.6|2932.4|2935.1|2933.9|2933.1|2931.9|108
1754039400000|2025-08-01 09:10:00|2933.8|2932.6|2933.1|2931.9|2934.1|2932.9|2932.6|2931.4|149
1754039700000|2025-08-01 09:15:00|2932.8|2931.6|2932.6|2931.4|2933.1|2931.9|2932.1|2930.9|92
1754040000000|2025-08-01 09:20:00|2932.8|2931.6|2932.1|2930.9|2932.8|2931.6|2931.1|2929.9|48
1754040300000|2025-08-01 09:25:00|2932.6|2931.4|2932.6|2931.4|2933.1|2931.9|2932.1|2930.9|30
1754040600000|2025-08-01 09:30:00|2932.1|2930.9|2931.1|2929.9|2932.6|2931.4|2930.6|2929.4|92
1754040900000|2025-08-01 09:35:00|2930.8|2929.6|2932.1|2930.9|2932.6|2931.4|2930.6|2929.4|46
1754041200000|2025-08-01 09:40:00|2932.3|2931.1|2933.1|2931.9|2933.6|2932.4|2932.1|2930.9|84
1754041500000|2025-08-01 09:45:00|2933.3|2932.1|2933.1|2931.9|2934.6|2933.4|2933.1|2931.9|257
1754041800000|2025-08-01 09:50:00|2933.6|2932.4|2931.6|2930.4|2933.6|2932.4|2931.6|2930.4|56
1754042100000|2025-08-01 09:55:00|2932.1|2930.9|2933.1|2931.9|2933.1|2931.9|2931.8|2930.6|59
1754042400000|2025-08-01 10:00:00|2932.8|2931.6|2932.1|2930.9|2933.3|2932.1|2931.1|2929.9|128
1754042700000|2025-08-01 10:05:00|2932.3|2931.1|2931.6|2930.4|2932.3|2931.1|2930.6|2929.4|57
1754043000000|2025-08-01 10:10:00|2931.8|2930.6|2932.6|2931.4|2932.6|2931.4|2931.6|2930.4|78
1754043300000|2025-08-01 10:15:00|2933.1|2931.9|2933.6|2932.4|2934.6|2933.4|2932.6|2931.4|54
1754043600000|2025-08-01 10:20:00|2934.1|2932.9|2933.6|2932.4|2934.6|2933.4|2933.1|2931.9|106
1754043900000|2025-08-01 10:25:00|2933.3|2932.1|2934.6|2933.4|2934.6|2933.4|2932.6|2931.4|63
1754044200000|2025-08-01 10:30:00|2934.1|2932.9|2932.6|2931.4|2934.6|2933.4|2932.6|2931.4|60
1754044500000|2025-08-01 10:35:00|2932.1|2930.9|2931.6|2930.4|2932.3|2931.1|2931.1|2929.9|73
1754044800000|2025-08-01 10:40:00|2932.1|2930.9|2930.3|2929.1|2932.1|2930.9|2930.1|2928.9|84
1754045100000|2025-08-01 10:45:00|2930.6|2929.4|2929.1|2927.9|2931.1|2929.9|2928.6|2927.4|109
1754045400000|2025-08-01 10:50:00|2928.8|2927.6|2928.8|2927.6|2930.1|2928.9|2928.6|2927.4|265
1754045700000|2025-08-01 10:55:00|2929.1|2927.9|2929.6|2928.4|2929.6|2928.4|2928.6|2927.4|97
1754046000000|2025-08-01 11:00:00|2929.1|2927.9|2929.6|2928.4|2930.1|2928.9|2928.1|2926.9|158
1754046300000|2025-08-01 11:05:00|2929.8|2928.6|2930.1|2928.9|2930.6|2929.4|2929.3|2928.1|50
1754046600000|2025-08-01 11:10:00|2930.3|2929.1|2931.1|2929.9|2931.1|2929.9|2930.1|2928.9|62
1754046900000|2025-08-01 11:15:00|2930.8|2929.6|2932.1|2930.9|2932.1|2930.9|2930.8|2929.6|88
1754047200000|2025-08-01 11:20:00|2931.8|2930.6|2932.6|2931.4|2933.1|2931.9|2931.6|2930.4|68
1754047500000|2025-08-01 11:25:00|2933.1|2931.9|2932.6|2931.4|2933.1|2931.9|2932.6|2931.4|37
1754047800000|2025-08-01 11:30:00|2933.1|2931.9|2933.1|2931.9|2934.1|2932.9|2932.8|2931.6|38
1754048100000|2025-08-01 11:35:00|2933.3|2932.1|2933.6|2932.4|2933.6|2932.4|2933.1|2931.9|15
1754048400000|2025-08-01 11:40:00|2933.3|2932.1|2933.6|2932.4|2934.1|2932.9|2933.3|2932.1|21
1754048700000|2025-08-01 11:45:00|2933.8|2932.6|2934.1|2932.9|2934.6|2933.4|2933.6|2932.4|37
1754049000000|2025-08-01 11:50:00|2934.6|2933.4|2934.6|2933.4|2934.8|2933.6|2934.3|2933.1|45
1754049300000|2025-08-01 11:55:00|2934.3|2933.1|2934.3|2933.1|2935.1|2933.9|2934.3|2933.1|72
1754049600000|2025-08-01 12:00:00|2934.1|2932.9|2934.1|2932.9|2934.6|2933.4|2933.3|2932.1|77
1754049900000|2025-08-01 12:05:00|2933.6|2932.4|2932.1|2930.9|2934.1|2932.9|2932.1|2930.9|47
1754050200000|2025-08-01 12:10:00|2932.6|2931.4|2932.6|2931.4|2933.6|2932.4|2932.6|2931.4|64
1754050500000|2025-08-01 12:15:00|2932.8|2931.6|2932.1|2930.9|2933.1|2931.9|2931.8|2930.6|43
1754050800000|2025-08-01 12:20:00|2932.6|2931.4|2932.6|2931.4|2933.1|2931.9|2932.1|2930.9|50
1754051100000|2025-08-01 12:25:00|2932.8|2931.6|2933.1|2931.9|2933.6|2932.4|2931.6|2930.4|99
1754051400000|2025-08-01 12:30:00|2933.6|2932.4|2922.3|2921.1|2933.6|2932.4|2922.1|2920.9|712
1754051700000|2025-08-01 12:35:00|2922.1|2920.9|2926.1|2924.9|2926.6|2925.4|2921.8|2920.6|328
1754052000000|2025-08-01 12:40:00|2926.6|2925.4|2928.1|2926.9|2929.8|2928.6|2926.1|2924.9|229
1754052300000|2025-08-01 12:45:00|2927.8|2926.6|2925.6|2924.4|2927.8|2926.6|2925.1|2923.9|316
1754052600000|2025-08-01 12:50:00|2925.8|2924.6|2925.6|2924.4|2927.1|2925.9|2924.6|2923.4|340
1754052900000|2025-08-01 12:55:00|2925.1|2923.9|2924.6|2923.4|2925.8|2924.6|2922.3|2921.1|426
1754053200000|2025-08-01 13:00:00|2924.3|2923.1|2919.6|2918.4|2924.3|2923.1|2919.1|2917.9|453
1754053500000|2025-08-01 13:05:00|2919.1|2917.9|2917.1|2915.9|2920.1|2918.9|2916.6|2915.4|476
1754053800000|2025-08-01 13:10:00|2916.8|2915.6|2913.8|2912.6|2919.1|2917.9|2913.3|2912.1|457
1754054100000|2025-08-01 13:15:00|2914.1|2912.9|2918.1|2916.9|2918.6|2917.4|2914.1|2912.9|289
1754054400000|2025-08-01 13:20:00|2917.8|2916.6|2913.6|2912.4|2918.1|2916.9|2913.6|2912.4|222
1754054700000|2025-08-01 13:25:00|2913.3|2912.1|2909.6|2908.4|2913.3|2912.1|2907.1|2905.9|1009
1754055000000|2025-08-01 13:30:00|2910.1|2908.9|2905.6|2904.4|2912.1|2910.9|2903.8|2902.6|527
1754055300000|2025-08-01 13:35:00|2905.1|2903.9|2901.6|2900.4|2908.3|2907.1|2901.1|2899.9|633
1754055600000|2025-08-01 13:40:00|2901.1|2899.9|2898.1|2896.9|2902.1|2900.9|2897.8|2896.6|619
1754055900000|2025-08-01 13:45:00|2898.3|2897.1|2889.6|2888.4|2899.1|2897.9|2889.6|2888.4|1311
1754056200000|2025-08-01 13:50:00|2890.1|2888.9|2889.1|2887.9|2891.8|2890.6|2886.6|2885.4|415
1754056500000|2025-08-01 13:55:00|2888.6|2887.4|2891.8|2890.6|2892.6|2891.4|2888.6|2887.4|488
1754056800000|2025-08-01 14:00:00|2890.8|2889.6|2885.8|2884.6|2890.8|2889.6|2876.8|2875.6|824
1754057100000|2025-08-01 14:05:00|2886.1|2884.9|2890.6|2889.4|2891.6|2890.4|2883.1|2881.9|370
1754057400000|2025-08-01 14:10:00|2890.3|2889.1|2892.6|2891.4|2893.8|2892.6|2890.1|2888.9|216
1754057700000|2025-08-01 14:15:00|2892.8|2891.6|2897.6|2896.4|2899.1|2897.9|2892.8|2891.6|244
1754058000000|2025-08-01 14:20:00|2897.1|2895.9|2897.6|2896.4|2899.1|2897.9|2895.1|2893.9|228
1754058300000|2025-08-01 14:25:00|2897.8|2896.6|2897.6|2896.4|2899.6|2898.4|2896.1|2894.9|207
1754058600000|2025-08-01 14:30:00|2898.1|2896.9|2901.1|2899.9|2902.1|2900.9|2897.1|2895.9|303
1754058900000|2025-08-01 14:35:00|2900.6|2899.4|2895.6|2894.4|2901.6|2900.4|2895.1|2893.9|257
1754059200000|2025-08-01 14:40:00|2896.1|2894.9|2893.6|2892.4|2896.6|2895.4|2892.6|2891.4|126
1754059500000|2025-08-01 14:45:00|2894.1|2892.9|2893.6|2892.4|2897.6|2896.4|2891.6|2890.4|313
1754059800000|2025-08-01 14:50:00|2894.1|2892.9|2897.6|2896.4|2898.1|2896.9|2892.6|2891.4|242
1754060100000|2025-08-01 14:55:00|2897.8|2896.6|2894.1|2892.9|2899.1|2897.9|2893.3|2892.1|251
1754060400000|2025-08-01 15:00:00|2893.6|2892.4|2895.1|2893.9|2896.6|2895.4|2892.6|2891.4|197
1754060700000|2025-08-01 15:05:00|2895.6|2894.4|2897.6|2896.4|2900.1|2898.9|2895.1|2893.9|176
1754061000000|2025-08-01 15:10:00|2897.1|2895.9|2897.6|2896.4|2900.6|2899.4|2896.1|2894.9|177
1754061300000|2025-08-01 15:15:00|2897.3|2896.1|2896.6|2895.4|2900.1|2898.9|2896.3|2895.1|111
1754061600000|2025-08-01 15:20:00|2896.8|2895.6|2895.6|2894.4|2899.1|2897.9|2895.6|2894.4|201
1754061900000|2025-08-01 15:25:00|2895.1|2893.9|2896.1|2894.9|2897.1|2895.9|2893.6|2892.4|518
1754062200000|2025-08-01 15:30:00|2896.6|2895.4|2895.6|2894.4|2898.1|2896.9|2895.6|2894.4|217
1754062500000|2025-08-01 15:35:00|2895.8|2894.6|2902.1|2900.9|2902.6|2901.4|2895.8|2894.6|214
1754062800000|2025-08-01 15:40:00|2902.3|2901.1|2903.8|2902.6|2904.1|2902.9|2901.6|2900.4|89
1754063100000|2025-08-01 15:45:00|2904.1|2902.9|2904.6|2903.4|2905.1|2903.9|2903.1|2901.9|126
1754063400000|2025-08-01 15:50:00|2904.3|2903.1|2904.1|2902.9|2905.1|2903.9|2903.6|2902.4|131
1754063700000|2025-08-01 15:55:00|2904.3|2903.1|2905.6|2904.4|2905.6|2904.4|2903.6|2902.4|68
1754064000000|2025-08-01 16:00:00|2905.1|2903.9|2906.1|2904.9|2906.1|2904.9|2905.1|2903.9|41
1754064300000|2025-08-01 16:05:00|2906.6|2905.4|2904.6|2903.4|2906.6|2905.4|2904.6|2903.4|27
1754064600000|2025-08-01 16:10:00|2904.1|2902.9|2903.6|2902.4|2904.6|2903.4|2902.3|2901.1|85
1754064900000|2025-08-01 16:15:00|2903.3|2902.1|2902.1|2900.9|2903.6|2902.4|2901.6|2900.4|91
1754065200000|2025-08-01 16:20:00|2901.8|2900.6|2902.6|2901.4|2904.1|2902.9|2901.6|2900.4|76
1754065500000|2025-08-01 16:25:00|2903.1|2901.9|2901.3|2900.1|2904.1|2902.9|2901.1|2899.9|65
1754065800000|2025-08-01 16:30:00|2901.6|2900.4|2901.6|2900.4|2901.6|2900.4|2899.6|2898.4|52
1754066100000|2025-08-01 16:35:00|2901.8|2900.6|2900.1|2898.9|2902.1|2900.9|2899.6|2898.4|38
1754066400000|2025-08-01 16:40:00|2899.8|2898.6|2897.6|2896.4|2900.1|2898.9|2896.6|2895.4|31
1754066700000|2025-08-01 16:45:00|2897.8|2896.6|2897.6|2896.4|2899.1|2897.9|2897.6|2896.4|44
1754067000000|2025-08-01 16:50:00|2898.1|2896.9|2897.6|2896.4|2898.8|2897.6|2896.6|2895.4|82
1754067300000|2025-08-01 16:55:00|2897.3|2896.1|2894.1|2892.9|2897.6|2896.4|2893.3|2892.1|66
1754067600000|2025-08-01 17:00:00|2894.3|2893.1|2893.1|2891.9|2895.6|2894.4|2893.1|2891.9|95
1754067900000|2025-08-01 17:05:00|2892.8|2891.6|2893.1|2891.9|2894.6|2893.4|2892.1|2890.9|51
1754068200000|2025-08-01 17:10:00|2893.3|2892.1|2892.1|2890.9|2893.8|2892.6|2891.6|2890.4|45
1754068500000|2025-08-01 17:15:00|2891.8|2890.6|2892.8|2891.6|2893.6|2892.4|2891.6|2890.4|52
1754068800000|2025-08-01 17:20:00|2892.6|2891.4|2893.8|2892.6|2895.6|2894.4|2892.6|2891.4|56
1754069100000|2025-08-01 17:25:00|2894.1|2892.9|2894.1|2892.9|2894.6|2893.4|2892.1|2890.9|108
1754069400000|2025-08-01 17:30:00|2894.6|2893.4|2894.6|2893.4|2897.1|2895.9|2894.6|2893.4|49
1754069700000|2025-08-01 17:35:00|2894.8|2893.6|2894.1|2892.9|2895.6|2894.4|2893.1|2891.9|39
1754070000000|2025-08-01 17:40:00|2893.8|2892.6|2894.6|2893.4|2895.6|2894.4|2893.8|2892.6|32
1754070300000|2025-08-01 17:45:00|2894.3|2893.1|2896.6|2895.4|2896.6|2895.4|2894.1|2892.9|63
1754070600000|2025-08-01 17:50:00|2896.3|2895.1|2897.1|2895.9|2898.1|2896.9|2896.3|2895.1|81
1754070900000|2025-08-01 17:55:00|2896.8|2895.6|2896.1|2894.9|2896.8|2895.6|2894.6|2893.4|34
1754071200000|2025-08-01 18:00:00|2896.3|2895.1|2895.1|2893.9|2896.6|2895.4|2894.6|2893.4|29
1754071500000|2025-08-01 18:05:00|2894.8|2893.6|2894.3|2893.1|2896.6|2895.4|2893.1|2891.9|58
1754071800000|2025-08-01 18:10:00|2894.1|2892.9|2893.6|2892.4|2895.1|2893.9|2893.1|2891.9|22
1754072100000|2025-08-01 18:15:00|2893.8|2892.6|2894.6|2893.4|2895.3|2894.1|2893.6|2892.4|84
1754072400000|2025-08-01 18:20:00|2894.1|2892.9|2896.6|2895.4|2896.8|2895.6|2894.1|2892.9|35
1754072700000|2025-08-01 18:25:00|2896.8|2895.6|2897.6|2896.4|2898.1|2896.9|2896.6|2895.4|41
1754073000000|2025-08-01 18:30:00|2897.3|2896.1|2899.3|2898.1|2900.1|2898.9|2896.8|2895.6|26
1754073300000|2025-08-01 18:35:00|2899.6|2898.4|2900.3|2899.1|2900.6|2899.4|2899.1|2897.9|25
1754073600000|2025-08-01 18:40:00|2900.1|2898.9|2901.6|2900.4|2901.6|2900.4|2899.8|2898.6|51
1754073900000|2025-08-01 18:45:00|2901.3|2900.1|2899.6|2898.4|2901.6|2900.4|2899.6|2898.4|59
1754074200000|2025-08-01 18:50:00|2899.8|2898.6|2896.8|2895.6|2899.8|2898.6|2896.1|2894.9|27
1754074500000|2025-08-01 18:55:00|2896.6|2895.4|2896.6|2895.4|2898.3|2897.1|2896.1|2894.9|112
1754074800000|2025-08-01 19:00:00|2896.3|2895.1|2896.8|2895.6|2897.6|2896.4|2896.1|2894.9|52
1754075100000|2025-08-01 19:05:00|2897.1|2895.9|2897.1|2895.9|2898.6|2897.4|2896.6|2895.4|66
1754075400000|2025-08-01 19:10:00|2896.8|2895.6|2896.6|2895.4|2897.1|2895.9|2896.3|2895.1|35
1754075700000|2025-08-01 19:15:00|2897.1|2895.9|2897.6|2896.4|2897.6|2896.4|2896.6|2895.4|81
1754076000000|2025-08-01 19:20:00|2897.1|2895.9|2896.6|2895.4|2897.6|2896.4|2896.1|2894.9|92
1754076300000|2025-08-01 19:25:00|2896.3|2895.1|2896.1|2894.9|2897.1|2895.9|2895.6|2894.4|58
1754076600000|2025-08-01 19:30:00|2895.8|2894.6|2896.1|2894.9|2897.1|2895.9|2894.6|2893.4|257
1754076900000|2025-08-01 19:35:00|2896.3|2895.1|2894.8|2893.6|2897.1|2895.9|2894.6|2893.4|73
1754077200000|2025-08-01 19:40:00|2895.1|2893.9|2894.8|2893.6|2895.1|2893.9|2894.6|2893.4|410
1754077500000|2025-08-01 19:45:00|2894.6|2893.4|2898.6|2897.4|2900.3|2899.1|2893.6|2892.4|318
1754077800000|2025-08-01 19:50:00|2899.6|2898.4|2898.6|2897.4|2900.3|2899.1|2897.1|2895.9|191
1754078100000|2025-08-01 19:55:00|2898.1|2896.9|2898.6|2897.4|2900.6|2899.4|2897.1|2895.9|199
1754078400000|2025-08-01 20:00:00|2898.8|2897.6|2897.6|2896.4|2899.1|2897.9|2897.1|2895.9|16
1754078700000|2025-08-01 20:05:00|2897.8|2896.6|2897.1|2895.9|2897.8|2896.6|2896.8|2895.6|7
1754079000000|2025-08-01 20:10:00|2897.6|2896.4|2899.1|2897.9|2899.1|2897.9|2897.6|2896.4|37
1754079300000|2025-08-01 20:15:00|2898.8|2897.6|2897.1|2895.9|2899.1|2897.9|2896.3|2895.1|36
1754079600000|2025-08-01 20:20:00|2897.3|2896.1|2897.1|2895.9|2897.6|2896.4|2897.1|2895.9|9
1754079900000|2025-08-01 20:25:00|2896.8|2895.6|2897.3|2896.1|2897.6|2896.4|2896.6|2895.4|19
1754080200000|2025-08-01 20:30:00|2897.1|2895.9|2897.1|2895.9|2897.1|2895.9|2896.6|2895.4|14
1754080500000|2025-08-01 20:35:00|2897.6|2896.4|2896.8|2895.6|2897.6|2896.4|2896.6|2895.4|16
1754080800000|2025-08-01 20:40:00|2897.1|2895.9|2896.6|2895.4|2897.3|2896.1|2896.6|2895.4|10
1754081100000|2025-08-01 20:45:00|2896.3|2895.1|2895.1|2893.9|2896.3|2895.1|2895.1|2893.9|31
1754081400000|2025-08-01 20:50:00|2894.8|2893.6|2894.9|2892.9|2894.9|2893.6|2893.1|2891.9|60
1754081700000|2025-08-01 20:55:00|2895.1|2893.1|2895.5|2893.5|2896.5|2894.5|2894.9|2892.9|0
1754258400000|2025-08-03 22:00:00|2892.9|2890.9|2891.3|2889.3|2893|2891|2889.9|2887.9|0
1754258700000|2025-08-03 22:05:00|2891.4|2889.4|2888.5|2886.5|2891.4|2889.4|2887.8|2885.8|0
1754259000000|2025-08-03 22:10:00|2888.6|2886.6|2887.5|2885.5|2889.8|2887.8|2887|2885|0
1754259300000|2025-08-03 22:15:00|2887.6|2885.6|2889.3|2887.3|2889.9|2887.9|2887.2|2885.2|0
1754259600000|2025-08-03 22:20:00|2889.2|2887.2|2889.4|2887.4|2890.1|2888.1|2888.7|2886.7|0
1754259900000|2025-08-03 22:25:00|2889.5|2887.5|2891.4|2889.4|2891.4|2889.4|2889.4|2887.4|0
1754260200000|2025-08-03 22:30:00|2891.7|2889.7|2893|2891|2893.7|2891.7|2891.7|2889.7|0
1754260500000|2025-08-03 22:35:00|2892.9|2890.9|2893.7|2891.7|2895|2893|2892.9|2890.9|0
1754260800000|2025-08-03 22:40:00|2893.8|2891.8|2894|2892|2895.1|2893.1|2893.8|2891.8|0
1754261100000|2025-08-03 22:45:00|2894.2|2892.2|2894.8|2892.8|2895.3|2893.3|2894|2892|0
1754261400000|2025-08-03 22:50:00|2894.7|2892.7|2895.5|2893.5|2895.5|2893.5|2894.7|2892.7|0
1754261700000|2025-08-03 22:55:00|2895.4|2893.4|2895|2893|2896|2894|2894.9|2892.9|0
1754262000000|2025-08-03 23:00:00|2895.1|2893.1|2893.6|2891.6|2895.5|2893.5|2892.6|2890.6|0
1754262300000|2025-08-03 23:05:00|2893.8|2891.8|2893.9|2891.9|2893.9|2891.9|2893.4|2891.4|0
1754262600000|2025-08-03 23:10:00|2893.8|2891.8|2892.4|2890.4|2893.8|2891.8|2891.9|2889.9|0
1754262900000|2025-08-03 23:15:00|2892.5|2890.5|2894.2|2892.2|2894.6|2892.6|2892.5|2890.5|0
1754263200000|2025-08-03 23:20:00|2894.1|2892.1|2894.9|2892.9|2894.9|2892.9|2893.8|2891.8|0
1754263500000|2025-08-03 23:25:00|2894.8|2892.8|2895.3|2893.3|2895.7|2893.7|2894.3|2892.3|0
1754263800000|2025-08-03 23:30:00|2895.1|2893.1|2889.4|2887.4|2895.1|2893.1|2889.1|2887.1|0
1754264100000|2025-08-03 23:35:00|2889.3|2887.3|2889.1|2887.1|2890.3|2888.3|2888.5|2886.5|0
1754264400000|2025-08-03 23:40:00|2889|2887|2891.8|2889.8|2892.4|2890.4|2888.9|2886.9|0
1754264700000|2025-08-03 23:45:00|2891.7|2889.7|2887.6|2886.4|2891.7|2890.1|2880.8|2879.6|1477
1754265000000|2025-08-03 23:50:00|2887.1|2885.9|2886.1|2884.9|2888.1|2886.9|2885.8|2884.6|329
1754265300000|2025-08-03 23:55:00|2885.6|2884.4|2890.8|2889.6|2890.8|2889.6|2884.6|2883.4|766
1754265600000|2025-08-04 00:00:00|2890.6|2889.8|2884.9|2884.1|2890.6|2889.8|2880.4|2879.6|2668
1754265900000|2025-08-04 00:05:00|2885.4|2884.6|2894.4|2893.6|2894.4|2893.6|2884.9|2884.1|1457
1754266200000|2025-08-04 00:10:00|2894.9|2894.1|2898.9|2898.1|2899.4|2898.6|2893.9|2893.1|1221
1754266500000|2025-08-04 00:15:00|2899.4|2898.6|2893.4|2892.6|2899.9|2899.1|2892.4|2891.6|1301
1754266800000|2025-08-04 00:20:00|2893.6|2892.8|2891.9|2891.1|2893.9|2893.1|2889.9|2889.1|753
1754267100000|2025-08-04 00:25:00|2892.4|2891.6|2895.9|2895.1|2896.9|2896.1|2891.9|2891.1|589
1754267400000|2025-08-04 00:30:00|2896.4|2895.6|2894.4|2893.6|2898.4|2897.6|2892.9|2892.1|692
1754267700000|2025-08-04 00:35:00|2893.9|2893.1|2894.4|2893.6|2896.4|2895.6|2893.4|2892.6|538
1754268000000|2025-08-04 00:40:00|2894.1|2893.3|2894.9|2894.1|2895.4|2894.6|2892.9|2892.1|529
1754268300000|2025-08-04 00:45:00|2894.4|2893.6|2894.9|2894.1|2896.1|2895.3|2893.6|2892.8|515
1754268600000|2025-08-04 00:50:00|2894.6|2893.8|2896.9|2896.1|2897.4|2896.6|2894.6|2893.8|506
1754268900000|2025-08-04 00:55:00|2896.6|2895.8|2895.4|2894.6|2896.6|2895.8|2891.9|2891.1|850
1754269200000|2025-08-04 01:00:00|2895.1|2894.3|2896.4|2895.6|2898.9|2898.1|2895.1|2894.3|472
1754269500000|2025-08-04 01:05:00|2896.9|2896.1|2892.9|2892.1|2896.9|2896.1|2891.9|2891.1|562
1754269800000|2025-08-04 01:10:00|2893.4|2892.6|2896.4|2895.6|2899.9|2899.1|2892.9|2892.1|546
1754270100000|2025-08-04 01:15:00|2895.9|2895.1|2894.4|2893.6|2895.9|2895.1|2892.4|2891.6|586
1754270400000|2025-08-04 01:20:00|2894.9|2894.1|2897.4|2896.6|2898.4|2897.6|2894.9|2894.1|383
1754270700000|2025-08-04 01:25:00|2897.6|2896.8|2897.9|2897.1|2899.4|2898.6|2897.4|2896.6|308
1754271000000|2025-08-04 01:30:00|2898.4|2897.6|2899.4|2898.6|2900.4|2899.6|2897.9|2897.1|326
1754271300000|2025-08-04 01:35:00|2899.9|2899.1|2904.9|2904.1|2905.4|2904.6|2899.9|2899.1|521
1754271600000|2025-08-04 01:40:00|2904.4|2903.6|2904.9|2904.1|2904.9|2904.1|2901.9|2901.1|312
1754271900000|2025-08-04 01:45:00|2905.4|2904.6|2905.4|2904.6|2905.4|2904.6|2903.4|2902.6|275
1754272200000|2025-08-04 01:50:00|2904.4|2903.6|2902.9|2902.1|2904.9|2904.1|2901.9|2901.1|345
1754272500000|2025-08-04 01:55:00|2902.4|2901.6|2899.4|2898.6|2902.9|2902.1|2898.9|2898.1|732
1754272800000|2025-08-04 02:00:00|2899.6|2898.8|2900.9|2900.1|2901.4|2900.6|2898.9|2898.1|305
1754273100000|2025-08-04 02:05:00|2900.6|2899.8|2902.4|2901.6|2902.9|2902.1|2900.4|2899.6|269
1754273400000|2025-08-04 02:10:00|2901.9|2901.1|2905.9|2905.1|2906.4|2905.6|2901.9|2901.1|448
1754273700000|2025-08-04 02:15:00|2906.4|2905.6|2906.9|2906.1|2907.9|2907.1|2905.4|2904.6|340
1754274000000|2025-08-04 02:20:00|2906.6|2905.8|2907.9|2907.1|2908.1|2907.3|2906.4|2905.6|292
1754274300000|2025-08-04 02:25:00|2908.4|2907.6|2907.9|2907.1|2909.4|2908.6|2907.9|2907.1|801
1754274600000|2025-08-04 02:30:00|2908.1|2906.9|2907.3|2906.1|2909.1|2907.9|2907.1|2905.9|261
1754274900000|2025-08-04 02:35:00|2907.6|2906.4|2908.6|2907.4|2908.6|2907.4|2906.1|2904.9|235
1754275200000|2025-08-04 02:40:00|2908.1|2906.9|2907.6|2906.4|2908.6|2907.4|2907.6|2906.4|94
1754275500000|2025-08-04 02:45:00|2907.1|2905.9|2907.1|2905.9|2907.1|2905.9|2906.1|2904.9|161
1754275800000|2025-08-04 02:50:00|2906.8|2905.6|2907.6|2906.4|2907.6|2906.4|2906.8|2905.6|57
1754276100000|2025-08-04 02:55:00|2907.1|2905.9|2907.6|2906.4|2908.1|2906.9|2907.1|2905.9|184
1754276400000|2025-08-04 03:00:00|2907.1|2905.9|2906.1|2904.9|2907.6|2906.4|2906.1|2904.9|200
1754276700000|2025-08-04 03:05:00|2905.6|2904.4|2906.6|2905.4|2907.1|2905.9|2905.6|2904.4|206
1754277000000|2025-08-04 03:10:00|2907.1|2905.9|2907.1|2905.9|2907.3|2906.1|2906.8|2905.6|83
1754277300000|2025-08-04 03:15:00|2906.6|2905.4|2906.6|2905.4|2906.6|2905.4|2905.6|2904.4|146
1754277600000|2025-08-04 03:20:00|2906.3|2905.1|2907.1|2905.9|2907.1|2905.9|2906.3|2905.1|113
1754277900000|2025-08-04 03:25:00|2906.6|2905.4|2908.1|2906.9|2908.1|2906.9|2906.1|2904.9|385
1754278200000|2025-08-04 03:30:00|2907.9|2907.1|2911.4|2910.6|2911.9|2911.1|2907.4|2906.6|639
1754278500000|2025-08-04 03:35:00|2910.9|2910.1|2912.4|2911.6|2912.6|2911.8|2910.4|2909.6|306
1754278800000|2025-08-04 03:40:00|2912.1|2911.3|2914.4|2913.6|2914.9|2914.1|2912.1|2911.3|284
1754279100000|2025-08-04 03:45:00|2913.9|2913.1|2917.4|2916.6|2917.4|2916.6|2913.4|2912.6|456
1754279400000|2025-08-04 03:50:00|2917.6|2916.8|2916.4|2915.6|2918.4|2917.6|2915.9|2915.1|418
1754279700000|2025-08-04 03:55:00|2916.6|2915.8|2917.4|2916.6|2917.9|2917.1|2915.9|2915.1|274
1754280000000|2025-08-04 04:00:00|2917.1|2916.3|2917.4|2916.6|2918.4|2917.6|2916.4|2915.6|431
1754280300000|2025-08-04 04:05:00|2916.9|2916.1|2915.4|2914.6|2916.9|2916.1|2914.9|2914.1|439
1754280600000|2025-08-04 04:10:00|2915.1|2914.3|2912.4|2911.6|2915.4|2914.6|2912.4|2911.6|427
1754280900000|2025-08-04 04:15:00|2912.1|2911.3|2910.4|2909.6|2913.1|2912.3|2910.4|2909.6|458
1754281200000|2025-08-04 04:20:00|2910.9|2910.1|2909.9|2909.1|2910.9|2910.1|2909.4|2908.6|346
1754281500000|2025-08-04 04:25:00|2910.1|2909.3|2911.1|2910.3|2911.9|2911.1|2909.9|2909.1|338
1754281800000|2025-08-04 04:30:00|2910.9|2910.1|2911.4|2910.6|2912.1|2911.3|2910.4|2909.6|403
1754282100000|2025-08-04 04:35:00|2910.9|2910.1|2911.4|2910.6|2911.4|2910.6|2908.9|2908.1|407
1754282400000|2025-08-04 04:40:00|2911.1|2910.3|2911.4|2910.6|2911.4|2910.6|2909.9|2909.1|226
1754282700000|2025-08-04 04:45:00|2910.9|2910.1|2909.9|2909.1|2911.4|2910.6|2909.9|2909.1|241
1754283000000|2025-08-04 04:50:00|2910.4|2909.6|2911.1|2910.3|2911.9|2911.1|2908.9|2908.1|345
1754283300000|2025-08-04 04:55:00|2910.9|2910.1|2910.4|2909.6|2910.9|2910.1|2908.9|2908.1|239
1754283600000|2025-08-04 05:00:00|2910.9|2910.1|2912.4|2911.6|2912.9|2912.1|2909.9|2909.1|342
1754283900000|2025-08-04 05:05:00|2911.9|2911.1|2911.4|2910.6|2912.4|2911.6|2910.4|2909.6|253
1754284200000|2025-08-04 05:10:00|2910.9|2910.1|2910.9|2910.1|2911.4|2910.6|2909.9|2909.1|144
1754284500000|2025-08-04 05:15:00|2910.4|2909.6|2908.9|2908.1|2910.4|2909.6|2908.9|2908.1|338
1754284800000|2025-08-04 05:20:00|2909.4|2908.6|2910.4|2909.6|2910.4|2909.6|2908.9|2908.1|220
1754285100000|2025-08-04 05:25:00|2910.6|2909.8|2911.4|2910.6|2911.4|2910.6|2910.4|2909.6|104
1754285400000|2025-08-04 05:30:00|2911.1|2910.3|2912.4|2911.6|2912.9|2912.1|2910.4|2909.6|367
1754285700000|2025-08-04 05:35:00|2911.9|2911.1|2911.9|2911.1|2912.9|2912.1|2911.9|2911.1|251
1754286000000|2025-08-04 05:40:00|2912.1|2911.3|2912.9|2912.1|2912.9|2912.1|2911.9|2911.1|197
1754286300000|2025-08-04 05:45:00|2913.4|2912.6|2911.9|2911.1|2913.4|2912.6|2911.9|2911.1|181
1754286600000|2025-08-04 05:50:00|2912.4|2911.6|2912.4|2911.6|2912.6|2911.8|2911.9|2911.1|218
1754286900000|2025-08-04 05:55:00|2911.9|2911.1|2911.9|2911.1|2912.4|2911.6|2911.4|2910.6|266
1754287200000|2025-08-04 06:00:00|2912.4|2911.6|2916.9|2916.1|2916.9|2916.1|2912.4|2911.6|609
1754287500000|2025-08-04 06:05:00|2917.4|2916.6|2918.4|2917.6|2918.9|2918.1|2917.4|2916.6|605
1754287800000|2025-08-04 06:10:00|2917.9|2917.1|2917.9|2917.1|2918.6|2917.8|2917.4|2916.6|357
1754288100000|2025-08-04 06:15:00|2918.1|2917.3|2916.9|2916.1|2918.9|2918.1|2916.9|2916.1|381
1754288400000|2025-08-04 06:20:00|2917.1|2916.3|2915.9|2915.1|2917.4|2916.6|2915.9|2915.1|424
1754288700000|2025-08-04 06:25:00|2915.6|2914.8|2917.6|2916.8|2918.9|2918.1|2915.4|2914.6|1756
1754289000000|2025-08-04 06:30:00|2917.4|2916.6|2917.9|2917.1|2918.9|2918.1|2916.9|2916.1|2737
1754289300000|2025-08-04 06:35:00|2917.6|2916.8|2916.6|2914.6|2917.6|2916.8|2915|2913|641
1754289600000|2025-08-04 06:40:00|2916.7|2914.7|2919.3|2917.3|2919.9|2917.9|2916.3|2914.3|28
1754289900000|2025-08-04 06:45:00|2919.2|2917.2|2919.4|2917.4|2919.7|2917.7|2918.3|2916.3|673
1754290200000|2025-08-04 06:50:00|2919.3|2917.3|2918.3|2916.3|2919.4|2917.4|2918.1|2916.1|0
1754290500000|2025-08-04 06:55:00|2918.2|2916.2|2919.3|2917.3|2920.1|2918.1|2917|2915|0
1754290800000|2025-08-04 07:00:00|2919.2|2917.2|2919.9|2917.9|2920.1|2918.1|2917.9|2915.9|0
1754291100000|2025-08-04 07:05:00|2920|2918|2921.2|2919.2|2921.3|2919.3|2919.6|2917.6|0
1754291400000|2025-08-04 07:10:00|2921.3|2919.3|2921|2919|2922.5|2920.5|2920.6|2918.6|0
1754291700000|2025-08-04 07:15:00|2921.1|2919.1|2921.2|2919.2|2921.5|2919.5|2920.5|2918.5|0
1754292000000|2025-08-04 07:20:00|2921.3|2919.3|2920.4|2918.4|2921.7|2919.7|2919.7|2917.7|0
1754292300000|2025-08-04 07:25:00|2920.3|2918.3|2921.7|2919.7|2921.9|2919.9|2920.3|2918.3|0
1754292600000|2025-08-04 07:30:00|2921.6|2919.6|2923.5|2921.5|2923.6|2921.6|2921.3|2919.3|0
1754292900000|2025-08-04 07:35:00|2923.6|2921.6|2922.7|2920.7|2923.7|2921.7|2922.2|2920.2|0
1754293200000|2025-08-04 07:40:00|2922.4|2920.4|2923|2921|2923.5|2921.5|2922.4|2920.4|0
1754293500000|2025-08-04 07:45:00|2923.1|2921.1|2923.2|2921.2|2924.1|2922.1|2922.6|2920.6|0
1754293800000|2025-08-04 07:50:00|2923.3|2921.3|2922.9|2920.9|2923.5|2921.5|2922|2920|0
1754294100000|2025-08-04 07:55:00|2923|2921|2922|2920|2923.2|2921.2|2921.4|2919.4|0
1754294400000|2025-08-04 08:00:00|2922.8|2921.6|2926.3|2925.1|2926.6|2925.4|2921.1|2919.9|605
1754294700000|2025-08-04 08:05:00|2926.6|2925.4|2927.1|2925.9|2927.6|2926.4|2925.1|2923.9|261
1754295000000|2025-08-04 08:10:00|2926.6|2925.4|2927.1|2925.9|2927.3|2926.1|2925.3|2924.1|76
1754295300000|2025-08-04 08:15:00|2927.3|2926.1|2928.6|2927.4|2928.8|2927.6|2927.1|2925.9|132
1754295600000|2025-08-04 08:20:00|2928.1|2926.9|2928.6|2927.4|2928.6|2927.4|2927.6|2926.4|60
1754295900000|2025-08-04 08:25:00|2928.1|2926.9|2928.1|2926.9|2929.1|2927.9|2927.1|2925.9|104
1754296200000|2025-08-04 08:30:00|2928.3|2927.1|2928.1|2926.9|2928.6|2927.4|2927.6|2926.4|44
1754296500000|2025-08-04 08:35:00|2928.3|2927.1|2928.1|2926.9|2928.6|2927.4|2927.6|2926.4|59
1754296800000|2025-08-04 08:40:00|2928.3|2927.1|2928.6|2927.4|2928.6|2927.4|2927.6|2926.4|86
1754297100000|2025-08-04 08:45:00|2928.3|2927.1|2927.6|2926.4|2928.6|2927.4|2927.6|2926.4|76
1754297400000|2025-08-04 08:50:00|2927.8|2926.6|2927.6|2926.4|2928.6|2927.4|2927.6|2926.4|34
1754297700000|2025-08-04 08:55:00|2927.8|2926.6|2928.1|2926.9|2928.3|2927.1|2927.6|2926.4|74
1754298000000|2025-08-04 09:00:00|2927.8|2926.6|2928.6|2927.4|2929.1|2927.9|2927.6|2926.4|58
1754298300000|2025-08-04 09:05:00|2929.1|2927.9|2928.1|2926.9|2929.1|2927.9|2928.1|2926.9|40
1754298600000|2025-08-04 09:10:00|2928.6|2927.4|2928.6|2927.4|2928.6|2927.4|2927.8|2926.6|35
1754298900000|2025-08-04 09:15:00|2928.8|2927.6|2929.6|2928.4|2929.6|2928.4|2928.6|2927.4|47
1754299200000|2025-08-04 09:20:00|2929.8|2928.6|2930.1|2928.9|2930.6|2929.4|2929.6|2928.4|52
1754299500000|2025-08-04 09:25:00|2929.6|2928.4|2928.6|2927.4|2930.1|2928.9|2928.6|2927.4|71
1754299800000|2025-08-04 09:30:00|2929.1|2927.9|2930.1|2928.9|2930.1|2928.9|2929.1|2927.9|91
1754300100000|2025-08-04 09:35:00|2929.8|2928.6|2930.1|2928.9|2930.6|2929.4|2929.6|2928.4|37
1754300400000|2025-08-04 09:40:00|2929.6|2928.4|2929.1|2927.9|2930.1|2928.9|2929.1|2927.9|32
1754300700000|2025-08-04 09:45:00|2928.8|2927.6|2927.6|2926.4|2929.1|2927.9|2927.1|2925.9|86
1754301000000|2025-08-04 09:50:00|2927.8|2926.6|2927.1|2925.9|2927.8|2926.6|2927.1|2925.9|47
1754301300000|2025-08-04 09:55:00|2927.6|2926.4|2926.1|2924.9|2927.6|2926.4|2925.6|2924.4|171
1754301600000|2025-08-04 10:00:00|2926.3|2925.1|2926.6|2925.4|2927.3|2926.1|2926.1|2924.9|159
1754301900000|2025-08-04 10:05:00|2927.1|2925.9|2926.6|2925.4|2927.1|2925.9|2926.1|2924.9|83
1754302200000|2025-08-04 10:10:00|2926.1|2924.9|2926.1|2924.9|2927.1|2925.9|2926.1|2924.9|65
1754302500000|2025-08-04 10:15:00|2926.3|2925.1|2925.1|2923.9|2926.6|2925.4|2925.1|2923.9|56
1754302800000|2025-08-04 10:20:00|2925.6|2924.4|2926.6|2925.4|2926.6|2925.4|2925.3|2924.1|37
1754303100000|2025-08-04 10:25:00|2927.1|2925.9|2926.6|2925.4|2927.6|2926.4|2926.6|2925.4|71
1754303400000|2025-08-04 10:30:00|2927.1|2925.9|2927.8|2926.6|2928.1|2926.9|2927.1|2925.9|72
1754303700000|2025-08-04 10:35:00|2927.6|2926.4|2926.1|2924.9|2927.8|2926.6|2926.1|2924.9|92
1754304000000|2025-08-04 10:40:00|2925.6|2924.4|2927.1|2925.9|2928.1|2926.9|2925.6|2924.4|46
1754304300000|2025-08-04 10:45:00|2926.8|2925.6|2925.6|2924.4|2926.8|2925.6|2925.6|2924.4|17
1754304600000|2025-08-04 10:50:00|2925.8|2924.6|2924.8|2923.6|2926.6|2925.4|2924.6|2923.4|31
1754304900000|2025-08-04 10:55:00|2925.1|2923.9|2924.1|2922.9|2925.1|2923.9|2924.1|2922.9|21
1754305200000|2025-08-04 11:00:00|2923.6|2922.4|2923.1|2921.9|2924.1|2922.9|2922.1|2920.9|246
1754305500000|2025-08-04 11:05:00|2922.8|2921.6|2924.1|2922.9|2924.8|2923.6|2922.3|2921.1|306
1754305800000|2025-08-04 11:10:00|2924.3|2923.1|2924.1|2922.9|2925.1|2923.9|2923.6|2922.4|57
1754306100000|2025-08-04 11:15:00|2924.6|2923.4|2923.6|2922.4|2924.6|2923.4|2923.6|2922.4|69
1754306400000|2025-08-04 11:20:00|2924.1|2922.9|2924.6|2923.4|2925.1|2923.9|2923.8|2922.6|100
1754306700000|2025-08-04 11:25:00|2925.1|2923.9|2925.6|2924.4|2926.1|2924.9|2925.1|2923.9|46
1754307000000|2025-08-04 11:30:00|2925.3|2924.1|2926.6|2925.4|2926.6|2925.4|2925.1|2923.9|48
1754307300000|2025-08-04 11:35:00|2926.3|2925.1|2926.1|2924.9|2926.6|2925.4|2925.6|2924.4|17
1754307600000|2025-08-04 11:40:00|2926.3|2925.1|2925.8|2924.6|2926.3|2925.1|2925.6|2924.4|17
1754307900000|2025-08-04 11:45:00|2926.1|2924.9|2926.1|2924.9|2926.6|2925.4|2925.6|2924.4|10
1754308200000|2025-08-04 11:50:00|2925.6|2924.4|2924.6|2923.4|2926.1|2924.9|2924.6|2923.4|45
1754308500000|2025-08-04 11:55:00|2924.1|2922.9|2924.6|2923.4|2924.6|2923.4|2923.1|2921.9|63
1754308800000|2025-08-04 12:00:00|2924.1|2922.9|2925.1|2923.9|2925.1|2923.9|2924.1|2922.9|20
1754309100000|2025-08-04 12:05:00|2925.3|2924.1|2924.6|2923.4|2925.3|2924.1|2923.6|2922.4|42
1754309400000|2025-08-04 12:10:00|2924.8|2923.6|2925.1|2923.9|2925.1|2923.9|2924.6|2923.4|22
1754309700000|2025-08-04 12:15:00|2925.3|2924.1|2926.1|2924.9|2926.6|2925.4|2924.6|2923.4|22
1754310000000|2025-08-04 12:20:00|2925.6|2924.4|2927.6|2926.4|2927.6|2926.4|2925.6|2924.4|50
1754310300000|2025-08-04 12:25:00|2927.1|2925.9|2928.1|2926.9|2928.6|2927.4|2927.1|2925.9|101
1754310600000|2025-08-04 12:30:00|2927.6|2926.4|2927.1|2925.9|2928.1|2926.9|2927.1|2925.9|44
1754310900000|2025-08-04 12:35:00|2926.6|2925.4|2927.6|2926.4|2927.6|2926.4|2926.6|2925.4|49
1754311200000|2025-08-04 12:40:00|2927.1|2925.9|2926.1|2924.9|2927.6|2926.4|2926.1|2924.9|28
1754311500000|2025-08-04 12:45:00|2926.6|2925.4|2925.1|2923.9|2926.6|2925.4|2925.1|2923.9|37
1754311800000|2025-08-04 12:50:00|2924.6|2923.4|2925.1|2923.9|2925.1|2923.9|2924.6|2923.4|34
1754312100000|2025-08-04 12:55:00|2925.6|2924.4|2925.6|2924.4|2925.6|2924.4|2925.1|2923.9|108
1754312400000|2025-08-04 13:00:00|2926.1|2924.9|2924.6|2923.4|2926.1|2924.9|2924.1|2922.9|168
1754312700000|2025-08-04 13:05:00|2924.3|2923.1|2923.1|2921.9|2924.3|2923.1|2923.1|2921.9|104
1754313000000|2025-08-04 13:10:00|2922.6|2921.4|2922.1|2920.9|2922.6|2921.4|2922.1|2920.9|109
1754313300000|2025-08-04 13:15:00|2922.6|2921.4|2924.1|2922.9|2924.1|2922.9|2922.6|2921.4|132
1754313600000|2025-08-04 13:20:00|2923.8|2922.6|2924.6|2923.4|2924.6|2923.4|2923.8|2922.6|63
1754313900000|2025-08-04 13:25:00|2924.1|2922.9|2923.1|2921.9|2924.1|2922.9|2922.6|2921.4|145
1754314200000|2025-08-04 13:30:00|2922.6|2921.4|2926.6|2925.4|2926.6|2925.4|2921.6|2920.4|228
1754314500000|2025-08-04 13:35:00|2927.1|2925.9|2927.6|2926.4|2930.1|2928.9|2927.1|2925.9|306
1754314800000|2025-08-04 13:40:00|2927.1|2925.9|2928.6|2927.4|2929.1|2927.9|2926.1|2924.9|136
1754315100000|2025-08-04 13:45:00|2928.3|2927.1|2931.1|2929.9|2931.6|2930.4|2928.3|2927.1|166
1754315400000|2025-08-04 13:50:00|2930.8|2929.6|2930.6|2929.4|2931.6|2930.4|2929.6|2928.4|158
1754315700000|2025-08-04 13:55:00|2930.1|2928.9|2930.6|2929.4|2932.1|2930.9|2930.1|2928.9|134
1754316000000|2025-08-04 14:00:00|2931.1|2929.9|2931.1|2929.9|2932.1|2930.9|2929.6|2928.4|273
1754316300000|2025-08-04 14:05:00|2930.6|2929.4|2927.1|2925.9|2930.6|2929.4|2927.1|2925.9|199
1754316600000|2025-08-04 14:10:00|2926.8|2925.6|2928.1|2926.9|2928.3|2927.1|2925.6|2924.4|218
1754316900000|2025-08-04 14:15:00|2928.6|2927.4|2931.6|2930.4|2931.6|2930.4|2928.6|2927.4|165
1754317200000|2025-08-04 14:20:00|2932.1|2930.9|2930.1|2928.9|2932.6|2931.4|2930.1|2928.9|185
1754317500000|2025-08-04 14:25:00|2929.6|2928.4|2930.6|2929.4|2930.6|2929.4|2928.6|2927.4|106
1754317800000|2025-08-04 14:30:00|2930.1|2928.9|2930.6|2929.4|2931.1|2929.9|2929.6|2928.4|113
1754318100000|2025-08-04 14:35:00|2930.1|2928.9|2931.1|2929.9|2931.6|2930.4|2929.6|2928.4|82
1754318400000|2025-08-04 14:40:00|2930.6|2929.4|2930.1|2928.9|2931.1|2929.9|2929.6|2928.4|98
1754318700000|2025-08-04 14:45:00|2929.6|2928.4|2932.6|2931.4|2932.6|2931.4|2929.6|2928.4|223
1754319000000|2025-08-04 14:50:00|2932.3|2931.1|2930.1|2928.9|2932.3|2931.1|2929.1|2927.9|175
1754319300000|2025-08-04 14:55:00|2929.8|2928.6|2930.6|2929.4|2931.1|2929.9|2929.6|2928.4|79
1754319600000|2025-08-04 15:00:00|2930.8|2929.6|2932.6|2931.4|2933.6|2932.4|2929.6|2928.4|102
1754319900000|2025-08-04 15:05:00|2932.8|2931.6|2934.1|2932.9|2934.1|2932.9|2932.1|2930.9|134
1754320200000|2025-08-04 15:10:00|2933.8|2932.6|2933.6|2932.4|2935.1|2933.9|2933.6|2932.4|134
1754320500000|2025-08-04 15:15:00|2933.1|2931.9|2932.3|2931.1|2933.6|2932.4|2932.1|2930.9|85
1754320800000|2025-08-04 15:20:00|2932.1|2930.9|2931.6|2930.4|2932.6|2931.4|2930.6|2929.4|94
1754321100000|2025-08-04 15:25:00|2931.8|2930.6|2931.6|2930.4|2932.6|2931.4|2931.6|2930.4|133
1754321400000|2025-08-04 15:30:00|2931.8|2930.6|2932.1|2930.9|2932.6|2931.4|2931.6|2930.4|134
1754321700000|2025-08-04 15:35:00|2931.6|2930.4|2932.1|2930.9|2933.1|2931.9|2931.6|2930.4|112
1754322000000|2025-08-04 15:40:00|2931.6|2930.4|2930.6|2929.4|2932.1|2930.9|2930.1|2928.9|51
1754322300000|2025-08-04 15:45:00|2930.8|2929.6|2931.6|2930.4|2931.6|2930.4|2930.1|2928.9|64
1754322600000|2025-08-04 15:50:00|2931.1|2929.9|2933.6|2932.4|2933.6|2932.4|2931.1|2929.9|137
1754322900000|2025-08-04 15:55:00|2933.3|2932.1|2933.6|2932.4|2934.1|2932.9|2933.1|2931.9|115
1754323200000|2025-08-04 16:00:00|2934.1|2932.9|2933.6|2932.4|2934.1|2932.9|2932.6|2931.4|66
1754323500000|2025-08-04 16:05:00|2933.3|2932.1|2934.6|2933.4|2934.6|2933.4|2933.3|2932.1|101
1754323800000|2025-08-04 16:10:00|2935.1|2933.9|2934.6|2933.4|2935.1|2933.9|2934.1|2932.9|81
1754324100000|2025-08-04 16:15:00|2934.1|2932.9|2935.3|2934.1|2935.6|2934.4|2934.1|2932.9|67
1754324400000|2025-08-04 16:20:00|2935.1|2933.9|2934.1|2932.9|2935.6|2934.4|2934.1|2932.9|46
1754324700000|2025-08-04 16:25:00|2934.3|2933.1|2933.6|2932.4|2934.6|2933.4|2933.6|2932.4|73
1754325000000|2025-08-04 16:30:00|2934.1|2932.9|2933.6|2932.4|2934.6|2933.4|2933.6|2932.4|43
1754325300000|2025-08-04 16:35:00|2933.3|2932.1|2933.6|2932.4|2933.6|2932.4|2933.1|2931.9|41
1754325600000|2025-08-04 16:40:00|2933.3|2932.1|2934.1|2932.9|2934.1|2932.9|2933.3|2932.1|52
1754325900000|2025-08-04 16:45:00|2933.8|2932.6|2935.1|2933.9|2935.3|2934.1|2933.8|2932.6|63
1754326200000|2025-08-04 16:50:00|2935.6|2934.4|2935.6|2934.4|2935.6|2934.4|2935.1|2933.9|56
1754326500000|2025-08-04 16:55:00|2935.3|2934.1|2934.6|2933.4|2935.6|2934.4|2934.1|2932.9|70
1754326800000|2025-08-04 17:00:00|2934.3|2933.1|2934.6|2933.4|2934.6|2933.4|2934.1|2932.9|63
1754327100000|2025-08-04 17:05:00|2935.1|2933.9|2935.1|2933.9|2935.1|2933.9|2934.3|2933.1|51
1754327400000|2025-08-04 17:10:00|2935.6|2934.4|2936.1|2934.9|2936.6|2935.4|2935.6|2934.4|70
1754327700000|2025-08-04 17:15:00|2935.6|2934.4|2936.6|2935.4|2937.1|2935.9|2935.6|2934.4|159
1754328000000|2025-08-04 17:20:00|2936.3|2935.1|2936.6|2935.4|2936.6|2935.4|2935.8|2934.6|76
1754328300000|2025-08-04 17:25:00|2936.1|2934.9|2936.6|2935.4|2936.6|2935.4|2935.6|2934.4|110
1754328600000|2025-08-04 17:30:00|2937.1|2935.9|2937.1|2935.9|2937.1|2935.9|2936.6|2935.4|90
1754328900000|2025-08-04 17:35:00|2936.8|2935.6|2937.1|2935.9|2937.1|2935.9|2936.6|2935.4|89
1754329200000|2025-08-04 17:40:00|2936.6|2935.4|2935.6|2934.4|2936.6|2935.4|2935.1|2933.9|52
1754329500000|2025-08-04 17:45:00|2935.8|2934.6|2935.1|2933.9|2936.3|2935.1|2933.6|2932.4|71
1754329800000|2025-08-04 17:50:00|2935.3|2934.1|2935.1|2933.9|2935.6|2934.4|2934.6|2933.4|76
1754330100000|2025-08-04 17:55:00|2934.6|2933.4|2934.6|2933.4|2935.1|2933.9|2934.6|2933.4|43
1754330400000|2025-08-04 18:00:00|2934.3|2933.1|2935.6|2934.4|2935.6|2934.4|2934.3|2933.1|31
1754330700000|2025-08-04 18:05:00|2935.3|2934.1|2934.6|2933.4|2936.1|2934.9|2934.6|2933.4|50
1754331000000|2025-08-04 18:10:00|2935.1|2933.9|2934.1|2932.9|2935.1|2933.9|2934.1|2932.9|38
1754331300000|2025-08-04 18:15:00|2934.6|2933.4|2934.6|2933.4|2934.6|2933.4|2934.1|2932.9|42
1754331600000|2025-08-04 18:20:00|2934.8|2933.6|2935.1|2933.9|2936.1|2934.9|2934.8|2933.6|46
1754331900000|2025-08-04 18:25:00|2935.6|2934.4|2936.1|2934.9|2936.1|2934.9|2935.6|2934.4|40
1754332200000|2025-08-04 18:30:00|2935.6|2934.4|2937.1|2935.9|2937.1|2935.9|2935.6|2934.4|67
1754332500000|2025-08-04 18:35:00|2936.8|2935.6|2936.6|2935.4|2937.6|2936.4|2936.1|2934.9|75
1754332800000|2025-08-04 18:40:00|2936.1|2934.9|2936.1|2934.9|2936.6|2935.4|2935.6|2934.4|38
1754333100000|2025-08-04 18:45:00|2936.3|2935.1|2935.6|2934.4|2936.6|2935.4|2935.6|2934.4|42
1754333400000|2025-08-04 18:50:00|2935.8|2934.6|2935.6|2934.4|2936.1|2934.9|2935.6|2934.4|37
1754333700000|2025-08-04 18:55:00|2935.8|2934.6|2936.1|2934.9|2936.1|2934.9|2935.6|2934.4|38
1754334000000|2025-08-04 19:00:00|2935.8|2934.6|2936.6|2935.4|2936.6|2935.4|2935.6|2934.4|60
1754334300000|2025-08-04 19:05:00|2936.3|2935.1|2936.1|2934.9|2936.6|2935.4|2935.1|2933.9|68
1754334600000|2025-08-04 19:10:00|2936.3|2935.1|2937.6|2936.4|2937.6|2936.4|2936.3|2935.1|44
1754334900000|2025-08-04 19:15:00|2937.8|2936.6|2938.8|2937.6|2939.1|2937.9|2937.8|2936.6|111
1754335200000|2025-08-04 19:20:00|2938.6|2937.4|2940.1|2938.9|2940.1|2938.9|2938.6|2937.4|214
1754335500000|2025-08-04 19:25:00|2939.8|2938.6|2938.6|2937.4|2940.1|2938.9|2938.6|2937.4|163
1754335800000|2025-08-04 19:30:00|2938.8|2937.6|2937.6|2936.4|2938.8|2937.6|2937.1|2935.9|82
1754336100000|2025-08-04 19:35:00|2937.1|2935.9|2937.6|2936.4|2937.6|2936.4|2937.1|2935.9|47
1754336400000|2025-08-04 19:40:00|2937.8|2936.6|2937.6|2936.4|2938.1|2936.9|2937.6|2936.4|86
1754336700000|2025-08-04 19:45:00|2938.1|2936.9|2938.6|2937.4|2938.6|2937.4|2938.1|2936.9|68
1754337000000|2025-08-04 19:50:00|2938.3|2937.1|2939.1|2937.9|2939.1|2937.9|2937.1|2935.9|184
1754337300000|2025-08-04 19:55:00|2938.8|2937.6|2939.6|2938.4|2940.1|2938.9|2938.1|2936.9|149
1754337600000|2025-08-04 20:00:00|2939.8|2938.6|2940.1|2938.9|2940.6|2939.4|2939.1|2937.9|36
1754337900000|2025-08-04 20:05:00|2940.6|2939.4|2941.6|2940.4|2942.1|2940.9|2940.1|2938.9|40
1754338200000|2025-08-04 20:10:00|2941.1|2939.9|2941.6|2940.4|2941.6|2940.4|2941.1|2939.9|22
1754338500000|2025-08-04 20:15:00|2941.1|2939.9|2940.6|2939.4|2941.6|2940.4|2940.6|2939.4|11
1754338800000|2025-08-04 20:20:00|2941.1|2939.9|2941.1|2939.9|2941.3|2940.1|2940.8|2939.6|14
1754339100000|2025-08-04 20:25:00|2940.8|2939.6|2941.3|2940.1|2941.6|2940.4|2940.6|2939.4|9
1754339400000|2025-08-04 20:30:00|2941.6|2940.4|2941.6|2940.4|2941.6|2940.4|2941.1|2939.9|13
1754339700000|2025-08-04 20:35:00|2941.3|2940.1|2941.6|2940.4|2941.6|2940.4|2941.3|2940.1|6
1754340000000|2025-08-04 20:40:00|2942.1|2940.9|2942.1|2940.9|2942.1|2940.9|2941.8|2940.6|4
1754340300000|2025-08-04 20:45:00|2941.6|2940.4|2942.1|2940.9|2942.1|2940.9|2941.6|2940.4|25
1754340600000|2025-08-04 20:50:00|2941.8|2940.6|2941.5|2939.5|2941.8|2940.6|2940.8|2939.5|24
1754340900000|2025-08-04 20:55:00|2941.4|2939.4|2941.6|2939.6|2941.8|2939.8|2941|2939|0
1754341200000|2025-08-04 21:00:00|2941.5|2939.5|2941.4|2939.4|2941.6|2939.6|2941.4|2939.4|7
1754341500000|2025-08-04 21:05:00|2941.5|2939.5|2941.4|2939.4|2941.6|2939.6|2941.4|2939.4|0
1754341800000|2025-08-04 21:10:00|2941.3|2939.3|2941.3|2939.3|2941.4|2939.4|2941.1|2939.1|0
1754342100000|2025-08-04 21:15:00|2941.4|2939.4|2941.2|2939.2|2941.4|2939.4|2941.2|2939.2|0
1754342400000|2025-08-04 21:20:00|2941.3|2939.3|2941.2|2939.2|2941.3|2939.3|2941.1|2939.1|0
1754342700000|2025-08-04 21:25:00|2941.3|2939.3|2941.5|2939.5|2941.5|2939.5|2941.3|2939.3|0
1754343000000|2025-08-04 21:30:00|2941.6|2939.6|2941.7|2939.7|2941.9|2939.9|2941.6|2939.6|0
1754343300000|2025-08-04 21:35:00|2941.8|2939.8|2941.4|2939.4|2941.8|2939.8|2941.4|2939.4|0
1754343600000|2025-08-04 21:40:00|2941.3|2939.3|2941.5|2939.5|2941.6|2939.6|2941.3|2939.3|0
1754344200000|2025-08-04 21:50:00|2941.4|2939.4|2941.5|2939.5|2941.6|2939.6|2941.4|2939.4|0
1754344500000|2025-08-04 21:55:00|2941.7|2939.7|2941.7|2939.7|2941.7|2939.7|2941.5|2939.5|0
1754344800000|2025-08-04 22:00:00|2942|2940|2941.9|2939.9|2942.2|2940.2|2940|2938|0
1754345100000|2025-08-04 22:05:00|2942|2940|2941.2|2939.2|2942|2940|2941.2|2939.2|0
1754345400000|2025-08-04 22:10:00|2941.1|2939.1|2941.2|2939.2|2941.5|2939.5|2941.1|2939.1|0
1754345700000|2025-08-04 22:15:00|2940.7|2938.7|2940.7|2938.7|2941|2939|2940.5|2938.5|0
1754346000000|2025-08-04 22:20:00|2940.9|2938.9|2941|2939|2941.1|2939.1|2940.6|2938.6|0
1754346300000|2025-08-04 22:25:00|2940.9|2938.9|2940.1|2938.1|2941|2939|2939.9|2937.9|0
1754346600000|2025-08-04 22:30:00|2940.2|2938.2|2940|2938|2940.4|2938.4|2939.9|2937.9|0
1754346900000|2025-08-04 22:35:00|2940.1|2938.1|2940.5|2938.5|2940.6|2938.6|2940.1|2938.1|0
1754347200000|2025-08-04 22:40:00|2940.4|2938.4|2940.6|2938.6|2940.8|2938.8|2940.2|2938.2|0
1754347500000|2025-08-04 22:45:00|2940.5|2938.5|2940.6|2938.6|2940.6|2938.6|2940.4|2938.4|0
1754347800000|2025-08-04 22:50:00|2940.4|2938.4|2941.2|2939.2|2941.2|2939.2|2940.4|2938.4|0
1754348100000|2025-08-04 22:55:00|2941.4|2939.4|2941.1|2939.1|2941.5|2939.5|2941|2939|0
1754348400000|2025-08-04 23:00:00|2941|2939|2939.4|2937.4|2941|2939|2939.4|2937.4|0
1754348700000|2025-08-04 23:05:00|2939.5|2937.5|2940.4|2938.4|2940.6|2938.6|2939.5|2937.5|0
1754349000000|2025-08-04 23:10:00|2940.3|2938.3|2940.2|2938.2|2940.4|2938.4|2939.9|2937.9|0
1754349300000|2025-08-04 23:15:00|2940.3|2938.3|2940.2|2938.2|2941.1|2939.1|2940.2|2938.2|0
1754349600000|2025-08-04 23:20:00|2940.1|2938.1|2939|2937|2940.2|2938.2|2938.5|2936.5|0
1754349900000|2025-08-04 23:25:00|2939.1|2937.1|2938.2|2936.2|2939.3|2937.3|2938.2|2936.2|0
1754350200000|2025-08-04 23:30:00|2938.5|2936.5|2936.2|2934.2|2939.1|2937.1|2935.4|2933.4|0
1754350500000|2025-08-04 23:35:00|2935.8|2933.8|2936.1|2934.1|2936.4|2934.4|2935.6|2933.6|0
1754350800000|2025-08-04 23:40:00|2936.2|2934.2|2936.3|2934.3|2936.8|2934.8|2935.8|2933.8|0
1754351100000|2025-08-04 23:45:00|2936.5|2934.5|2933.8|2932.6|2936.5|2935.1|2933.1|2931.9|705
1754351400000|2025-08-04 23:50:00|2934.1|2932.9|2934.6|2933.4|2934.6|2933.4|2933.1|2931.9|261
1754351700000|2025-08-04 23:55:00|2934.3|2933.1|2933.6|2932.4|2934.3|2933.1|2932.1|2930.9|736
1754352000000|2025-08-05 00:00:00|2933.4|2932.6|2928.4|2927.6|2933.4|2932.6|2925.9|2925.1|1871
1754352300000|2025-08-05 00:05:00|2928.9|2928.1|2927.1|2926.3|2931.4|2930.6|2926.9|2926.1|926
1754352600000|2025-08-05 00:10:00|2926.4|2925.6|2926.4|2925.6|2927.9|2927.1|2925.1|2924.3|565
1754352900000|2025-08-05 00:15:00|2926.9|2926.1|2928.9|2928.1|2929.1|2928.3|2926.4|2925.6|545
1754353200000|2025-08-05 00:20:00|2928.4|2927.6|2930.4|2929.6|2931.9|2931.1|2927.9|2927.1|474
1754353500000|2025-08-05 00:25:00|2930.9|2930.1|2931.4|2930.6|2932.9|2932.1|2930.9|2930.1|420
1754353800000|2025-08-05 00:30:00|2931.9|2931.1|2934.4|2933.6|2934.4|2933.6|2931.4|2930.6|440
1754354100000|2025-08-05 00:35:00|2933.9|2933.1|2938.4|2937.6|2938.4|2937.6|2933.9|2933.1|620
1754354400000|2025-08-05 00:40:00|2938.9|2938.1|2940.9|2940.1|2940.9|2940.1|2938.4|2937.6|436
1754354700000|2025-08-05 00:45:00|2940.4|2939.6|2939.4|2938.6|2940.9|2940.1|2938.4|2937.6|597
1754355000000|2025-08-05 00:50:00|2939.9|2939.1|2934.9|2934.1|2939.9|2939.1|2934.4|2933.6|669
1754355300000|2025-08-05 00:55:00|2934.4|2933.6|2933.9|2933.1|2935.4|2934.6|2932.9|2932.1|387
1754355600000|2025-08-05 01:00:00|2933.6|2932.8|2931.9|2931.1|2934.4|2933.6|2931.4|2930.6|395
1754355900000|2025-08-05 01:05:00|2931.4|2930.6|2934.9|2934.1|2935.4|2934.6|2930.9|2930.1|284
1754356200000|2025-08-05 01:10:00|2934.6|2933.8|2935.4|2934.6|2936.4|2935.6|2933.9|2933.1|226
1754356500000|2025-08-05 01:15:00|2934.9|2934.1|2931.9|2931.1|2935.1|2934.3|2930.9|2930.1|277
1754356800000|2025-08-05 01:20:00|2932.4|2931.6|2930.4|2929.6|2932.4|2931.6|2930.4|2929.6|257
1754357100000|2025-08-05 01:25:00|2930.9|2930.1|2931.4|2930.6|2931.9|2931.1|2929.4|2928.6|303
1754357400000|2025-08-05 01:30:00|2930.9|2930.1|2932.9|2932.1|2932.9|2932.1|2930.9|2930.1|257
1754357700000|2025-08-05 01:35:00|2932.4|2931.6|2934.4|2933.6|2934.4|2933.6|2931.9|2931.1|229
1754358000000|2025-08-05 01:40:00|2934.9|2934.1|2936.4|2935.6|2936.9|2936.1|2934.9|2934.1|304
1754358300000|2025-08-05 01:45:00|2936.6|2935.8|2937.4|2936.6|2937.4|2936.6|2934.9|2934.1|248
1754358600000|2025-08-05 01:50:00|2937.1|2936.3|2937.9|2937.1|2937.9|2937.1|2936.9|2936.1|166
1754358900000|2025-08-05 01:55:00|2937.4|2936.6|2937.9|2937.1|2937.9|2937.1|2937.1|2936.3|211
1754359200000|2025-08-05 02:00:00|2938.4|2937.6|2940.9|2940.1|2941.4|2940.6|2938.4|2937.6|433
1754359500000|2025-08-05 02:05:00|2940.4|2939.6|2940.4|2939.6|2941.4|2940.6|2939.9|2939.1|214
1754359800000|2025-08-05 02:10:00|2940.9|2940.1|2940.4|2939.6|2940.9|2940.1|2939.9|2939.1|210
1754360100000|2025-08-05 02:15:00|2939.9|2939.1|2938.9|2938.1|2939.9|2939.1|2937.4|2936.6|283
1754360400000|2025-08-05 02:20:00|2938.4|2937.6|2939.9|2939.1|2939.9|2939.1|2937.9|2937.1|208
1754360700000|2025-08-05 02:25:00|2939.6|2938.8|2939.9|2939.1|2939.9|2939.1|2938.4|2937.6|358
1754361000000|2025-08-05 02:30:00|2940.1|2938.9|2941.1|2939.9|2941.1|2939.9|2939.1|2937.9|132
1754361300000|2025-08-05 02:35:00|2941.3|2940.1|2941.1|2939.9|2941.6|2940.4|2941.1|2939.9|57
1754361600000|2025-08-05 02:40:00|2940.6|2939.4|2940.1|2938.9|2940.6|2939.4|2939.6|2938.4|82
1754361900000|2025-08-05 02:45:00|2940.6|2939.4|2941.6|2940.4|2942.1|2940.9|2940.6|2939.4|101
1754362200000|2025-08-05 02:50:00|2941.1|2939.9|2941.1|2939.9|2941.6|2940.4|2940.6|2939.4|88
1754362500000|2025-08-05 02:55:00|2941.6|2940.4|2942.1|2940.9|2942.6|2941.4|2941.3|2940.1|136
1754362800000|2025-08-05 03:00:00|2942.3|2941.1|2942.1|2940.9|2943.1|2941.9|2941.6|2940.4|129
1754363100000|2025-08-05 03:05:00|2941.6|2940.4|2942.6|2941.4|2942.6|2941.4|2941.6|2940.4|116
1754363400000|2025-08-05 03:10:00|2942.1|2940.9|2942.6|2941.4|2942.6|2941.4|2942.1|2940.9|60
1754363700000|2025-08-05 03:15:00|2943.1|2941.9|2943.1|2941.9|2944.1|2942.9|2943.1|2941.9|201
1754364000000|2025-08-05 03:20:00|2942.6|2941.4|2943.1|2941.9|2943.1|2941.9|2942.6|2941.4|162
1754364300000|2025-08-05 03:25:00|2942.8|2941.6|2942.6|2941.4|2943.6|2942.4|2942.6|2941.4|222
1754364600000|2025-08-05 03:30:00|2942.4|2941.6|2944.4|2943.6|2944.9|2944.1|2942.4|2941.6|727
1754364900000|2025-08-05 03:35:00|2944.6|2943.8|2942.9|2942.1|2945.4|2944.6|2942.9|2942.1|304
1754365200000|2025-08-05 03:40:00|2943.4|2942.6|2943.4|2942.6|2944.4|2943.6|2942.4|2941.6|232
1754365500000|2025-08-05 03:45:00|2943.9|2943.1|2943.4|2942.6|2944.4|2943.6|2943.4|2942.6|211
1754365800000|2025-08-05 03:50:00|2943.6|2942.8|2942.4|2941.6|2943.9|2943.1|2942.4|2941.6|190
1754366100000|2025-08-05 03:55:00|2942.1|2941.3|2941.4|2940.6|2942.4|2941.6|2939.9|2939.1|219
1754366400000|2025-08-05 04:00:00|2940.9|2940.1|2941.9|2941.1|2942.4|2941.6|2940.9|2940.1|209
1754366700000|2025-08-05 04:05:00|2942.4|2941.6|2941.4|2940.6|2942.4|2941.6|2940.6|2939.8|261
1754367000000|2025-08-05 04:10:00|2940.9|2940.1|2940.9|2940.1|2941.4|2940.6|2940.1|2939.3|200
1754367300000|2025-08-05 04:15:00|2940.6|2939.8|2938.4|2937.6|2940.9|2940.1|2938.4|2937.6|277
1754367600000|2025-08-05 04:20:00|2938.1|2937.3|2938.9|2938.1|2939.4|2938.6|2937.6|2936.8|214
1754367900000|2025-08-05 04:25:00|2939.4|2938.6|2937.9|2937.1|2939.4|2938.6|2937.9|2937.1|186
1754368200000|2025-08-05 04:30:00|2938.4|2937.6|2939.4|2938.6|2940.4|2939.6|2936.9|2936.1|260
1754368500000|2025-08-05 04:35:00|2938.9|2938.1|2939.9|2939.1|2940.1|2939.3|2938.1|2937.3|278
1754368800000|2025-08-05 04:40:00|2939.4|2938.6|2938.4|2937.6|2939.6|2938.8|2938.4|2937.6|204
1754369100000|2025-08-05 04:45:00|2938.9|2938.1|2936.4|2935.6|2938.9|2938.1|2935.9|2935.1|244
1754369400000|2025-08-05 04:50:00|2936.9|2936.1|2937.4|2936.6|2937.4|2936.6|2936.4|2935.6|244
1754369700000|2025-08-05 04:55:00|2937.9|2937.1|2937.4|2936.6|2938.4|2937.6|2936.9|2936.1|247
1754370000000|2025-08-05 05:00:00|2937.9|2937.1|2939.9|2939.1|2940.1|2939.3|2937.4|2936.6|243
1754370300000|2025-08-05 05:05:00|2940.4|2939.6|2938.9|2938.1|2940.4|2939.6|2938.9|2938.1|183
1754370600000|2025-08-05 05:10:00|2939.1|2938.3|2937.9|2937.1|2939.4|2938.6|2937.9|2937.1|171
1754370900000|2025-08-05 05:15:00|2937.6|2936.8|2937.4|2936.6|2937.9|2937.1|2935.6|2934.8|218
1754371200000|2025-08-05 05:20:00|2937.1|2936.3|2938.4|2937.6|2938.9|2938.1|2936.9|2936.1|172
1754371500000|2025-08-05 05:25:00|2938.1|2937.3|2938.4|2937.6|2938.4|2937.6|2937.4|2936.6|141
1754371800000|2025-08-05 05:30:00|2938.9|2938.1|2938.9|2938.1|2939.1|2938.3|2938.4|2937.6|177
1754372100000|2025-08-05 05:35:00|2938.6|2937.8|2940.4|2939.6|2940.9|2940.1|2938.4|2937.6|274
1754372400000|2025-08-05 05:40:00|2939.9|2939.1|2940.4|2939.6|2940.4|2939.6|2939.9|2939.1|150
1754372700000|2025-08-05 05:45:00|2940.1|2939.3|2940.4|2939.6|2940.4|2939.6|2939.4|2938.6|254
1754373000000|2025-08-05 05:50:00|2940.1|2939.3|2939.9|2939.1|2940.4|2939.6|2939.9|2939.1|203
1754373300000|2025-08-05 05:55:00|2940.4|2939.6|2939.1|2938.3|2940.4|2939.6|2938.9|2938.1|249
1754373600000|2025-08-05 06:00:00|2938.9|2938.1|2937.4|2936.6|2939.9|2939.1|2936.4|2935.6|643
1754373900000|2025-08-05 06:05:00|2936.9|2936.1|2937.4|2936.6|2937.4|2936.6|2936.4|2935.6|413
1754374200000|2025-08-05 06:10:00|2936.9|2936.1|2937.4|2936.6|2938.1|2937.3|2936.4|2935.6|317
1754374500000|2025-08-05 06:15:00|2936.9|2936.1|2937.9|2937.1|2937.9|2937.1|2936.6|2935.8|350
1754374800000|2025-08-05 06:20:00|2938.4|2937.6|2938.4|2937.6|2939.4|2938.6|2937.4|2936.6|589
1754375100000|2025-08-05 06:25:00|2938.1|2937.3|2938.4|2937.6|2940.4|2939.6|2937.9|2937.1|1623
1754375400000|2025-08-05 06:30:00|2938.1|2937.3|2941.9|2941.1|2942.4|2941.6|2937.4|2936.6|1858
1754375700000|2025-08-05 06:35:00|2942.1|2941.3|2943.8|2941.8|2945.4|2944.6|2941.4|2940.6|1187
1754376000000|2025-08-05 06:40:00|2944|2942|2944.8|2942.8|2945.4|2943.4|2943.6|2941.6|11
1754376300000|2025-08-05 06:45:00|2945|2943|2944.7|2942.7|2945.1|2943.1|2943.5|2941.5|397
1754376600000|2025-08-05 06:50:00|2944.6|2942.6|2944.6|2942.6|2944.9|2942.9|2944.2|2942.2|0
1754376900000|2025-08-05 06:55:00|2944.5|2942.5|2944.6|2942.6|2944.9|2942.9|2944.3|2942.3|0
1754377200000|2025-08-05 07:00:00|2944.4|2942.4|2944.3|2942.3|2944.7|2942.7|2943.7|2941.7|0
1754377500000|2025-08-05 07:05:00|2944.5|2942.5|2945.9|2943.9|2946.3|2944.3|2944.3|2942.3|0
1754377800000|2025-08-05 07:10:00|2945.8|2943.8|2943.8|2941.8|2945.9|2943.9|2943.7|2941.7|0
1754378100000|2025-08-05 07:15:00|2944|2942|2944.3|2942.3|2944.9|2942.9|2943.9|2941.9|0
1754378400000|2025-08-05 07:20:00|2944.2|2942.2|2944.5|2942.5|2944.9|2942.9|2943.7|2941.7|0
1754378700000|2025-08-05 07:25:00|2944.4|2942.4|2943.5|2941.5|2944.8|2942.8|2943.2|2941.2|0
1754379000000|2025-08-05 07:30:00|2943.6|2941.6|2943.9|2941.9|2945|2943|2943.4|2941.4|0
1754379300000|2025-08-05 07:35:00|2944.1|2942.1|2942|2940|2944.1|2942.1|2941.7|2939.7|0
1754379600000|2025-08-05 07:40:00|2941.9|2939.9|2942.4|2940.4|2942.4|2940.4|2941.4|2939.4|0
1754379900000|2025-08-05 07:45:00|2942.3|2940.3|2942.4|2940.4|2943.1|2941.1|2942.1|2940.1|0
1754380200000|2025-08-05 07:50:00|2942.2|2940.2|2942.1|2940.1|2943.5|2941.5|2941.8|2939.8|0
1754380500000|2025-08-05 07:55:00|2942.3|2940.3|2941.6|2939.6|2942.6|2940.6|2941.6|2939.6|0
1754380800000|2025-08-05 08:00:00|2941.8|2939.8|2939.6|2938.4|2942.8|2941.6|2939.6|2938.4|468
1754381100000|2025-08-05 08:05:00|2940.1|2938.9|2938.6|2937.4|2941.1|2939.9|2938.1|2936.9|109
1754381400000|2025-08-05 08:10:00|2939.1|2937.9|2938.6|2937.4|2939.6|2938.4|2938.6|2937.4|99
1754381700000|2025-08-05 08:15:00|2939.1|2937.9|2939.6|2938.4|2940.1|2938.9|2938.8|2937.6|65
1754382000000|2025-08-05 08:20:00|2940.1|2938.9|2940.3|2939.1|2940.6|2939.4|2939.6|2938.4|46
1754382300000|2025-08-05 08:25:00|2940.6|2939.4|2940.1|2938.9|2941.1|2939.9|2940.1|2938.9|101
1754382600000|2025-08-05 08:30:00|2940.6|2939.4|2939.1|2937.9|2940.6|2939.4|2938.6|2937.4|88
1754382900000|2025-08-05 08:35:00|2938.6|2937.4|2939.6|2938.4|2939.6|2938.4|2938.6|2937.4|43
1754383200000|2025-08-05 08:40:00|2939.8|2938.6|2939.6|2938.4|2940.1|2938.9|2938.6|2937.4|102
1754383500000|2025-08-05 08:45:00|2940.1|2938.9|2940.1|2938.9|2940.6|2939.4|2939.6|2938.4|43
1754383800000|2025-08-05 08:50:00|2939.6|2938.4|2939.6|2938.4|2939.6|2938.4|2939.1|2937.9|33
1754384100000|2025-08-05 08:55:00|2939.3|2938.1|2939.6|2938.4|2939.6|2938.4|2939.1|2937.9|22
1754384400000|2025-08-05 09:00:00|2939.1|2937.9|2939.1|2937.9|2939.6|2938.4|2939.1|2937.9|41
1754384700000|2025-08-05 09:05:00|2939.6|2938.4|2938.6|2937.4|2939.6|2938.4|2938.6|2937.4|131
1754385000000|2025-08-05 09:10:00|2938.1|2936.9|2937.6|2936.4|2938.1|2936.9|2937.6|2936.4|38
1754385300000|2025-08-05 09:15:00|2938.1|2936.9|2937.6|2936.4|2938.1|2936.9|2937.6|2936.4|51
1754385600000|2025-08-05 09:20:00|2938.1|2936.9|2936.1|2934.9|2938.1|2936.9|2935.6|2934.4|107
1754385900000|2025-08-05 09:25:00|2936.6|2935.4|2936.1|2934.9|2936.6|2935.4|2936.1|2934.9|34
1754386200000|2025-08-05 09:30:00|2935.6|2934.4|2936.6|2935.4|2937.1|2935.9|2935.6|2934.4|60
1754386500000|2025-08-05 09:35:00|2937.1|2935.9|2937.1|2935.9|2937.6|2936.4|2936.6|2935.4|60
1754386800000|2025-08-05 09:40:00|2937.6|2936.4|2937.6|2936.4|2937.6|2936.4|2937.1|2935.9|36
1754387100000|2025-08-05 09:45:00|2937.3|2936.1|2937.1|2935.9|2937.6|2936.4|2937.1|2935.9|15
1754387400000|2025-08-05 09:50:00|2937.3|2936.1|2937.6|2936.4|2937.6|2936.4|2937.1|2935.9|53
1754387700000|2025-08-05 09:55:00|2938.1|2936.9|2938.6|2937.4|2938.6|2937.4|2937.6|2936.4|42
1754388000000|2025-08-05 10:00:00|2938.1|2936.9|2939.1|2937.9|2939.6|2938.4|2938.1|2936.9|59
1754388300000|2025-08-05 10:05:00|2939.3|2938.1|2941.6|2940.4|2941.6|2940.4|2939.3|2938.1|102
1754388600000|2025-08-05 10:10:00|2941.8|2940.6|2942.1|2940.9|2942.3|2941.1|2941.8|2940.6|28
1754388900000|2025-08-05 10:15:00|2942.6|2941.4|2942.1|2940.9|2942.6|2941.4|2942.1|2940.9|59
1754389200000|2025-08-05 10:20:00|2942.3|2941.1|2942.1|2940.9|2942.6|2941.4|2942.1|2940.9|39
1754389500000|2025-08-05 10:25:00|2942.3|2941.1|2943.6|2942.4|2944.6|2943.4|2942.3|2941.1|94
1754389800000|2025-08-05 10:30:00|2943.8|2942.6|2942.6|2941.4|2944.1|2942.9|2942.6|2941.4|50
1754390100000|2025-08-05 10:35:00|2942.8|2941.6|2943.1|2941.9|2943.3|2942.1|2942.6|2941.4|21
1754390400000|2025-08-05 10:40:00|2942.8|2941.6|2942.6|2941.4|2943.1|2941.9|2942.6|2941.4|17
1754390700000|2025-08-05 10:45:00|2943.1|2941.9|2943.1|2941.9|2943.6|2942.4|2942.6|2941.4|24
1754391000000|2025-08-05 10:50:00|2943.3|2942.1|2943.6|2942.4|2944.1|2942.9|2943.1|2941.9|24
1754391300000|2025-08-05 10:55:00|2943.8|2942.6|2944.1|2942.9|2944.6|2943.4|2943.6|2942.4|20
1754391600000|2025-08-05 11:00:00|2944.3|2943.1|2943.6|2942.4|2944.6|2943.4|2943.1|2941.9|28
1754391900000|2025-08-05 11:05:00|2943.8|2942.6|2943.6|2942.4|2944.1|2942.9|2943.6|2942.4|27
1754392200000|2025-08-05 11:10:00|2943.8|2942.6|2944.6|2943.4|2945.1|2943.9|2943.6|2942.4|81
1754392500000|2025-08-05 11:15:00|2945.1|2943.9|2945.1|2943.9|2945.1|2943.9|2944.1|2942.9|46
1754392800000|2025-08-05 11:20:00|2944.6|2943.4|2944.1|2942.9|2944.8|2943.6|2944.1|2942.9|17
1754393100000|2025-08-05 11:25:00|2944.6|2943.4|2944.1|2942.9|2944.6|2943.4|2944.1|2942.9|46
1754393400000|2025-08-05 11:30:00|2943.6|2942.4|2943.6|2942.4|2943.6|2942.4|2942.6|2941.4|32
1754393700000|2025-08-05 11:35:00|2943.8|2942.6|2943.1|2941.9|2944.1|2942.9|2943.1|2941.9|41
1754394000000|2025-08-05 11:40:00|2943.6|2942.4|2943.8|2942.6|2944.1|2942.9|2943.6|2942.4|34
1754394300000|2025-08-05 11:45:00|2944.1|2942.9|2944.1|2942.9|2945.1|2943.9|2943.6|2942.4|33
1754394600000|2025-08-05 11:50:00|2944.3|2943.1|2945.1|2943.9|2945.1|2943.9|2943.6|2942.4|20
1754394900000|2025-08-05 11:55:00|2945.6|2944.4|2944.1|2942.9|2945.6|2944.4|2944.1|2942.9|43
1754395200000|2025-08-05 12:00:00|2943.8|2942.6|2944.1|2942.9|2944.1|2942.9|2943.3|2942.1|25
1754395500000|2025-08-05 12:05:00|2944.3|2943.1|2943.6|2942.4|2944.3|2943.1|2943.1|2941.9|30
1754395800000|2025-08-05 12:10:00|2943.1|2941.9|2945.1|2943.9|2945.6|2944.4|2943.1|2941.9|82
1754396100000|2025-08-05 12:15:00|2945.6|2944.4|2943.1|2941.9|2945.6|2944.4|2939.6|2938.4|193
1754396400000|2025-08-05 12:20:00|2942.6|2941.4|2945.6|2944.4|2945.6|2944.4|2941.6|2940.4|238
1754396700000|2025-08-05 12:25:00|2945.3|2944.1|2944.1|2942.9|2945.3|2944.1|2944.1|2942.9|38
1754397000000|2025-08-05 12:30:00|2944.3|2943.1|2944.6|2943.4|2944.8|2943.6|2942.6|2941.4|35
1754397300000|2025-08-05 12:35:00|2944.8|2943.6|2944.6|2943.4|2945.6|2944.4|2944.1|2942.9|20
1754397600000|2025-08-05 12:40:00|2945.1|2943.9|2945.1|2943.9|2945.6|2944.4|2944.6|2943.4|26
1754397900000|2025-08-05 12:45:00|2945.6|2944.4|2944.6|2943.4|2945.6|2944.4|2943.8|2942.6|22
1754398200000|2025-08-05 12:50:00|2944.8|2943.6|2944.8|2943.6|2946.1|2944.9|2944.6|2943.4|37
1754398500000|2025-08-05 12:55:00|2944.6|2943.4|2944.1|2942.9|2944.8|2943.6|2943.6|2942.4|19
1754398800000|2025-08-05 13:00:00|2943.6|2942.4|2943.6|2942.4|2944.6|2943.4|2943.1|2941.9|15
1754399100000|2025-08-05 13:05:00|2943.8|2942.6|2944.1|2942.9|2944.1|2942.9|2943.6|2942.4|82
1754399400000|2025-08-05 13:10:00|2944.3|2943.1|2943.6|2942.4|2944.6|2943.4|2943.6|2942.4|41
1754399700000|2025-08-05 13:15:00|2944.1|2942.9|2943.6|2942.4|2944.3|2943.1|2943.6|2942.4|49
1754400000000|2025-08-05 13:20:00|2943.1|2941.9|2943.1|2941.9|2943.6|2942.4|2943.1|2941.9|15
1754400300000|2025-08-05 13:25:00|2943.6|2942.4|2944.6|2943.4|2944.6|2943.4|2943.1|2941.9|28
1754400600000|2025-08-05 13:30:00|2944.3|2943.1|2944.1|2942.9|2945.1|2943.9|2942.6|2941.4|166
1754400900000|2025-08-05 13:35:00|2944.6|2943.4|2946.1|2944.9|2947.1|2945.9|2944.6|2943.4|200
1754401200000|2025-08-05 13:40:00|2945.8|2944.6|2944.6|2943.4|2946.6|2945.4|2944.6|2943.4|104
1754401500000|2025-08-05 13:45:00|2943.8|2942.6|2946.1|2944.9|2947.1|2945.9|2943.8|2942.6|118
1754401800000|2025-08-05 13:50:00|2945.8|2944.6|2947.1|2945.9|2947.1|2945.9|2945.6|2944.4|44
1754402100000|2025-08-05 13:55:00|2946.6|2945.4|2945.3|2944.1|2947.1|2945.9|2944.8|2943.6|41
1754402400000|2025-08-05 14:00:00|2943.1|2941.9|2941.6|2940.4|2943.1|2941.9|2937.3|2936.1|264
1754402700000|2025-08-05 14:05:00|2941.1|2939.9|2939.6|2938.4|2941.6|2940.4|2938.1|2936.9|139
1754403000000|2025-08-05 14:10:00|2939.3|2938.1|2938.1|2936.9|2941.1|2939.9|2937.6|2936.4|133
1754403300000|2025-08-05 14:15:00|2938.6|2937.4|2938.6|2937.4|2939.6|2938.4|2936.6|2935.4|103
1754403600000|2025-08-05 14:20:00|2938.1|2936.9|2936.1|2934.9|2938.6|2937.4|2936.1|2934.9|112
1754403900000|2025-08-05 14:25:00|2936.3|2935.1|2938.1|2936.9|2938.1|2936.9|2935.6|2934.4|180
1754404200000|2025-08-05 14:30:00|2937.6|2936.4|2934.6|2933.4|2938.1|2936.9|2934.6|2933.4|93
1754404500000|2025-08-05 14:35:00|2934.3|2933.1|2935.1|2933.9|2935.3|2934.1|2934.1|2932.9|46
1754404800000|2025-08-05 14:40:00|2935.6|2934.4|2930.1|2928.9|2936.1|2934.9|2929.1|2927.9|111
1754405100000|2025-08-05 14:45:00|2930.6|2929.4|2929.1|2927.9|2931.1|2929.9|2928.1|2926.9|127
1754405400000|2025-08-05 14:50:00|2929.3|2928.1|2930.8|2929.6|2932.8|2931.6|2929.3|2928.1|123
1754405700000|2025-08-05 14:55:00|2930.6|2929.4|2933.6|2932.4|2934.1|2932.9|2930.1|2928.9|125
1754406000000|2025-08-05 15:00:00|2933.3|2932.1|2936.1|2934.9|2937.1|2935.9|2932.6|2931.4|284
1754406300000|2025-08-05 15:05:00|2936.3|2935.1|2935.6|2934.4|2936.6|2935.4|2935.1|2933.9|59
1754406600000|2025-08-05 15:10:00|2935.1|2933.9|2935.6|2934.4|2936.6|2935.4|2933.6|2932.4|62
1754406900000|2025-08-05 15:15:00|2936.1|2934.9|2936.1|2934.9|2936.6|2935.4|2934.6|2933.4|86
1754407200000|2025-08-05 15:20:00|2936.3|2935.1|2935.6|2934.4|2937.1|2935.9|2934.8|2933.6|32
1754407500000|2025-08-05 15:25:00|2935.8|2934.6|2936.1|2934.9|2936.6|2935.4|2934.6|2933.4|69
1754407800000|2025-08-05 15:30:00|2935.8|2934.6|2936.6|2935.4|2938.6|2937.4|2935.1|2933.9|53
1754408100000|2025-08-05 15:35:00|2936.3|2935.1|2936.1|2934.9|2936.6|2935.4|2934.6|2933.4|56
1754408400000|2025-08-05 15:40:00|2935.8|2934.6|2935.8|2934.6|2936.1|2934.9|2934.6|2933.4|42
1754408700000|2025-08-05 15:45:00|2935.6|2934.4|2936.6|2935.4|2938.3|2937.1|2935.6|2934.4|73
1754409000000|2025-08-05 15:50:00|2937.1|2935.9|2936.6|2935.4|2937.1|2935.9|2935.1|2933.9|57
1754409300000|2025-08-05 15:55:00|2936.8|2935.6|2937.6|2936.4|2938.1|2936.9|2936.6|2935.4|40
1754409600000|2025-08-05 16:00:00|2937.1|2935.9|2938.1|2936.9|2938.3|2937.1|2936.6|2935.4|29
1754409900000|2025-08-05 16:05:00|2938.6|2937.4|2937.6|2936.4|2939.6|2938.4|2937.6|2936.4|111
1754410200000|2025-08-05 16:10:00|2938.1|2936.9|2938.1|2936.9|2939.1|2937.9|2938.1|2936.9|44
1754410500000|2025-08-05 16:15:00|2938.3|2937.1|2939.1|2937.9|2939.1|2937.9|2938.1|2936.9|19
1754410800000|2025-08-05 16:20:00|2939.3|2938.1|2939.8|2938.6|2940.6|2939.4|2939.3|2938.1|42
1754411100000|2025-08-05 16:25:00|2939.6|2938.4|2940.1|2938.9|2940.1|2938.9|2939.6|2938.4|36
1754411400000|2025-08-05 16:30:00|2940.3|2939.1|2941.1|2939.9|2941.6|2940.4|2940.1|2938.9|240
1754411700000|2025-08-05 16:35:00|2940.6|2939.4|2940.1|2938.9|2940.8|2939.6|2939.6|2938.4|36
1754412000000|2025-08-05 16:40:00|2939.6|2938.4|2939.1|2937.9|2939.6|2938.4|2938.1|2936.9|53
1754412300000|2025-08-05 16:45:00|2938.6|2937.4|2938.6|2937.4|2938.6|2937.4|2937.1|2935.9|59
1754412600000|2025-08-05 16:50:00|2938.1|2936.9|2941.6|2940.4|2941.6|2940.4|2938.1|2936.9|41
1754412900000|2025-08-05 16:55:00|2941.1|2939.9|2941.1|2939.9|2941.6|2940.4|2940.6|2939.4|10
1754413200000|2025-08-05 17:00:00|2940.8|2939.6|2940.6|2939.4|2942.1|2940.9|2940.6|2939.4|24
1754413500000|2025-08-05 17:05:00|2941.1|2939.9|2941.6|2940.4|2941.6|2940.4|2940.6|2939.4|27
1754413800000|2025-08-05 17:10:00|2941.8|2940.6|2942.6|2941.4|2942.6|2941.4|2941.6|2940.4|27
1754414100000|2025-08-05 17:15:00|2942.1|2940.9|2942.1|2940.9|2942.1|2940.9|2940.6|2939.4|30
1754414400000|2025-08-05 17:20:00|2941.6|2940.4|2941.8|2940.6|2942.1|2940.9|2941.6|2940.4|19
1754414700000|2025-08-05 17:25:00|2941.6|2940.4|2943.6|2942.4|2944.1|2942.9|2941.6|2940.4|30
1754415000000|2025-08-05 17:30:00|2944.1|2942.9|2943.1|2941.9|2944.1|2942.9|2943.1|2941.9|29
1754415300000|2025-08-05 17:35:00|2942.6|2941.4|2944.6|2943.4|2944.6|2943.4|2942.6|2941.4|48
1754415600000|2025-08-05 17:40:00|2944.1|2942.9|2944.6|2943.4|2945.1|2943.9|2944.1|2942.9|19
1754415900000|2025-08-05 17:45:00|2944.8|2943.6|2945.6|2944.4|2945.6|2944.4|2944.6|2943.4|14
1754416200000|2025-08-05 17:50:00|2945.3|2944.1|2945.6|2944.4|2945.6|2944.4|2945.1|2943.9|38
1754416500000|2025-08-05 17:55:00|2945.3|2944.1|2945.1|2943.9|2945.8|2944.6|2945.1|2943.9|24
1754416800000|2025-08-05 18:00:00|2944.6|2943.4|2945.1|2943.9|2945.6|2944.4|2944.6|2943.4|46
1754417100000|2025-08-05 18:05:00|2945.3|2944.1|2944.8|2943.6|2945.3|2944.1|2944.6|2943.4|24
1754417400000|2025-08-05 18:10:00|2945.1|2943.9|2943.1|2941.9|2945.1|2943.9|2943.1|2941.9|9
1754417700000|2025-08-05 18:15:00|2942.6|2941.4|2943.1|2941.9|2943.8|2942.6|2941.6|2940.4|54
1754418000000|2025-08-05 18:20:00|2943.3|2942.1|2942.6|2941.4|2943.6|2942.4|2942.6|2941.4|12
1754418300000|2025-08-05 18:25:00|2942.3|2941.1|2941.6|2940.4|2942.6|2941.4|2941.6|2940.4|18
1754418600000|2025-08-05 18:30:00|2941.1|2939.9|2942.1|2940.9|2943.1|2941.9|2940.3|2939.1|69
1754418900000|2025-08-05 18:35:00|2942.3|2941.1|2942.3|2941.1|2942.6|2941.4|2941.6|2940.4|11
1754419200000|2025-08-05 18:40:00|2942.1|2940.9|2942.1|2940.9|2942.6|2941.4|2940.8|2939.6|50
1754419500000|2025-08-05 18:45:00|2942.6|2941.4|2941.6|2940.4|2943.1|2941.9|2940.6|2939.4|58
1754419800000|2025-08-05 18:50:00|2941.3|2940.1|2941.1|2939.9|2941.6|2940.4|2940.1|2938.9|42
1754420100000|2025-08-05 18:55:00|2941.3|2940.1|2941.1|2939.9|2941.6|2940.4|2940.1|2938.9|26
1754420400000|2025-08-05 19:00:00|2941.3|2940.1|2943.1|2941.9|2943.1|2941.9|2941.1|2939.9|33
1754420700000|2025-08-05 19:05:00|2942.6|2941.4|2943.1|2941.9|2943.1|2941.9|2942.1|2940.9|17
1754421000000|2025-08-05 19:10:00|2942.6|2941.4|2943.6|2942.4|2944.1|2942.9|2942.6|2941.4|43
1754421300000|2025-08-05 19:15:00|2944.1|2942.9|2943.6|2942.4|2944.1|2942.9|2943.1|2941.9|40
1754421600000|2025-08-05 19:20:00|2943.8|2942.6|2944.1|2942.9|2944.6|2943.4|2943.6|2942.4|33
1754421900000|2025-08-05 19:25:00|2944.3|2943.1|2944.1|2942.9|2944.3|2943.1|2943.1|2941.9|43
1754422200000|2025-08-05 19:30:00|2943.8|2942.6|2944.1|2942.9|2944.1|2942.9|2943.1|2941.9|32
1754422500000|2025-08-05 19:35:00|2944.3|2943.1|2943.6|2942.4|2944.3|2943.1|2943.3|2942.1|10
1754422800000|2025-08-05 19:40:00|2943.8|2942.6|2943.6|2942.4|2944.1|2942.9|2943.1|2941.9|66
1754423100000|2025-08-05 19:45:00|2943.1|2941.9|2942.1|2940.9|2943.6|2942.4|2942.1|2940.9|124
1754423400000|2025-08-05 19:50:00|2942.6|2941.4|2942.6|2941.4|2943.6|2942.4|2942.1|2940.9|92
1754423700000|2025-08-05 19:55:00|2942.1|2940.9|2941.3|2940.1|2942.6|2941.4|2940.1|2938.9|97
1754424000000|2025-08-05 20:00:00|2941.1|2939.9|2941.6|2940.4|2942.1|2940.9|2940.1|2938.9|20
1754424300000|2025-08-05 20:05:00|2941.3|2940.1|2942.1|2940.9|2942.1|2940.9|2941.3|2940.1|1
1754424600000|2025-08-05 20:10:00|2941.8|2940.6|2942.1|2940.9|2942.1|2940.9|2941.6|2940.4|0
1754424900000|2025-08-05 20:15:00|2942.6|2941.4|2942.6|2941.4|2942.8|2941.6|2942.1|2940.9|5
1754425200000|2025-08-05 20:20:00|2942.3|2941.1|2940.6|2939.4|2942.6|2941.4|2940.6|2939.4|4
1754425500000|2025-08-05 20:25:00|2940.3|2939.1|2940.6|2939.4|2940.6|2939.4|2940.1|2938.9|7
1754425800000|2025-08-05 20:30:00|2940.1|2938.9|2940.1|2938.9|2940.1|2938.9|2939.6|2938.4|9
1754426100000|2025-08-05 20:35:00|2940.6|2939.4|2940.3|2939.1|2940.6|2939.4|2940.1|2938.9|3
1754426400000|2025-08-05 20:40:00|2940.1|2938.9|2940.6|2939.4|2940.6|2939.4|2940.1|2938.9|0
1754426700000|2025-08-05 20:45:00|2940.8|2939.6|2941.6|2940.4|2941.6|2940.4|2940.8|2939.6|9
1754427000000|2025-08-05 20:50:00|2941.8|2940.6|2941.1|2939.1|2942.6|2941.4|2941|2939|30
1754427300000|2025-08-05 20:55:00|2941|2939|2941.1|2939.1|2941.2|2939.2|2940.3|2938.3|0
1754427600000|2025-08-05 21:00:00|2941|2939|2940.9|2938.9|2941.1|2939.1|2940.6|2938.6|1
1754427900000|2025-08-05 21:05:00|2941|2939|2941.1|2939.1|2941.1|2939.1|2941|2939|0
1754428200000|2025-08-05 21:10:00|2941.2|2939.2|2941.2|2939.2|2941.3|2939.3|2941.2|2939.2|0
1754428500000|2025-08-05 21:15:00|2941.1|2939.1|2941.1|2939.1|2941.1|2939.1|2941.1|2939.1|0
1754428800000|2025-08-05 21:20:00|2941.2|2939.2|2941.5|2939.5|2941.5|2939.5|2941.2|2939.2|0
1754429100000|2025-08-05 21:25:00|2941.4|2939.4|2941.6|2939.6|2941.9|2939.9|2941.3|2939.3|0
1754429400000|2025-08-05 21:30:00|2941.5|2939.5|2941.4|2939.4|2941.5|2939.5|2941.4|2939.4|0
1754429700000|2025-08-05 21:35:00|2941.3|2939.3|2941|2939|2941.3|2939.3|2940.8|2938.8|0
1754430000000|2025-08-05 21:40:00|2941.1|2939.1|2941.2|2939.2|2941.2|2939.2|2941|2939|0
1754430300000|2025-08-05 21:45:00|2940.8|2938.8|2941.1|2939.1|2941.2|2939.2|2940.7|2938.7|0
1754430600000|2025-08-05 21:50:00|2940.9|2938.9|2940.8|2938.8|2940.9|2938.9|2940.8|2938.8|0
1754430900000|2025-08-05 21:55:00|2940.9|2938.9|2940.8|2938.8|2941|2939|2940.5|2938.5|0
1754431200000|2025-08-05 22:00:00|2940.9|2938.9|2939.5|2937.5|2942.6|2940.6|2939.1|2937.1|0
1754431500000|2025-08-05 22:05:00|2939.6|2937.6|2939.2|2937.2|2939.8|2937.8|2938.9|2936.9|0
1754431800000|2025-08-05 22:10:00|2939.3|2937.3|2939|2937|2940.2|2938.2|2939|2937|0
1754432100000|2025-08-05 22:15:00|2939.1|2937.1|2938.6|2936.6|2939.8|2937.8|2938.2|2936.2|0
1754432400000|2025-08-05 22:20:00|2938.5|2936.5|2939.4|2937.4|2939.4|2937.4|2937.6|2935.6|0
1754432700000|2025-08-05 22:25:00|2939.3|2937.3|2939.1|2937.1|2939.6|2937.6|2938.7|2936.7|0
1754433000000|2025-08-05 22:30:00|2939.3|2937.3|2939.3|2937.3|2939.6|2937.6|2939|2937|0
1754433300000|2025-08-05 22:35:00|2939.4|2937.4|2939.3|2937.3|2939.6|2937.6|2939.3|2937.3|0
1754433600000|2025-08-05 22:40:00|2939.1|2937.1|2939.4|2937.4|2939.6|2937.6|2939|2937|0
1754433900000|2025-08-05 22:45:00|2939.3|2937.3|2939.3|2937.3|2939.4|2937.4|2939.2|2937.2|0
1754434200000|2025-08-05 22:50:00|2939.2|2937.2|2939.5|2937.5|2939.5|2937.5|2939.2|2937.2|0
1754434500000|2025-08-05 22:55:00|2940.4|2938.4|2940.4|2938.4|2940.7|2938.7|2940.3|2938.3|0
1754434800000|2025-08-05 23:00:00|2940.3|2938.3|2940.4|2938.4|2940.4|2938.4|2939.8|2937.8|0
1754435100000|2025-08-05 23:05:00|2940.2|2938.2|2939.9|2937.9|2940.2|2938.2|2939.9|2937.9|0
1754435400000|2025-08-05 23:10:00|2940|2938|2940.2|2938.2|2940.2|2938.2|2940|2938|0
1754435700000|2025-08-05 23:15:00|2940.4|2938.4|2940.7|2938.7|2940.9|2938.9|2940.4|2938.4|0
1754436000000|2025-08-05 23:20:00|2940.8|2938.8|2940.6|2938.6|2940.9|2938.9|2940.6|2938.6|0
1754436300000|2025-08-05 23:25:00|2940.5|2938.5|2940|2938|2940.5|2938.5|2939.9|2937.9|0
1754436600000|2025-08-05 23:30:00|2939.9|2937.9|2939.4|2937.4|2940.3|2938.3|2938.5|2936.5|0
1754436900000|2025-08-05 23:35:00|2939.3|2937.3|2940.4|2938.4|2940.8|2938.8|2939.2|2937.2|0
1754437200000|2025-08-05 23:40:00|2940.3|2938.3|2939.1|2937.1|2941|2939|2939|2937|0
1754437500000|2025-08-05 23:45:00|2940.8|2939.6|2941.6|2940.4|2943.3|2942.1|2940.8|2939.6|560
1754437800000|2025-08-05 23:50:00|2941.1|2939.9|2943.6|2942.4|2945.1|2943.9|2941.1|2939.9|285
1754438100000|2025-08-05 23:55:00|2944.1|2942.9|2938.6|2937.4|2944.6|2943.4|2938.6|2937.4|468
1754438400000|2025-08-06 00:00:00|2938.9|2938.1|2947.9|2947.1|2949.9|2949.1|2938.4|2937.6|1493
1754438700000|2025-08-06 00:05:00|2947.6|2946.8|2952.9|2952.1|2952.9|2952.1|2945.9|2945.1|846
1754439000000|2025-08-06 00:10:00|2952.6|2951.8|2956.9|2956.1|2957.4|2956.6|2952.4|2951.6|754
1754439300000|2025-08-06 00:15:00|2956.4|2955.6|2954.4|2953.6|2956.9|2956.1|2953.4|2952.6|613
1754439600000|2025-08-06 00:20:00|2954.6|2953.8|2958.9|2958.1|2958.9|2958.1|2953.9|2953.1|657
1754439900000|2025-08-06 00:25:00|2958.4|2957.6|2959.4|2958.6|2959.4|2958.6|2957.4|2956.6|410
1754440200000|2025-08-06 00:30:00|2958.9|2958.1|2952.4|2951.6|2958.9|2958.1|2951.4|2950.6|415
1754440500000|2025-08-06 00:35:00|2951.9|2951.1|2953.4|2952.6|2954.9|2954.1|2951.4|2950.6|366
1754440800000|2025-08-06 00:40:00|2952.9|2952.1|2955.4|2954.6|2955.4|2954.6|2952.4|2951.6|232
1754441100000|2025-08-06 00:45:00|2955.6|2954.8|2956.9|2956.1|2957.4|2956.6|2954.4|2953.6|238
1754441400000|2025-08-06 00:50:00|2956.4|2955.6|2959.4|2958.6|2959.4|2958.6|2956.4|2955.6|420
1754441700000|2025-08-06 00:55:00|2959.9|2959.1|2960.9|2960.1|2961.9|2961.1|2959.4|2958.6|481
1754442000000|2025-08-06 01:00:00|2961.1|2960.3|2962.4|2961.6|2962.9|2962.1|2960.4|2959.6|486
1754442300000|2025-08-06 01:05:00|2961.9|2961.1|2959.9|2959.1|2962.4|2961.6|2959.9|2959.1|289
1754442600000|2025-08-06 01:10:00|2960.4|2959.6|2960.4|2959.6|2961.9|2961.1|2959.9|2959.1|230
1754442900000|2025-08-06 01:15:00|2960.6|2959.8|2960.9|2960.1|2961.4|2960.6|2959.9|2959.1|258
1754443200000|2025-08-06 01:20:00|2961.4|2960.6|2960.4|2959.6|2961.9|2961.1|2960.4|2959.6|263
1754443500000|2025-08-06 01:25:00|2959.9|2959.1|2959.9|2959.1|2961.1|2960.3|2959.9|2959.1|319
1754443800000|2025-08-06 01:30:00|2960.4|2959.6|2964.9|2964.1|2964.9|2964.1|2960.4|2959.6|580
1754444100000|2025-08-06 01:35:00|2965.1|2964.3|2966.9|2966.1|2967.4|2966.6|2964.4|2963.6|418
1754444400000|2025-08-06 01:40:00|2966.4|2965.6|2966.9|2966.1|2967.6|2966.8|2965.9|2965.1|429
1754444700000|2025-08-06 01:45:00|2967.1|2966.3|2966.9|2966.1|2967.9|2967.1|2965.6|2964.8|364
1754445000000|2025-08-06 01:50:00|2967.1|2966.3|2967.4|2966.6|2967.9|2967.1|2966.9|2966.1|330
1754445300000|2025-08-06 01:55:00|2967.9|2967.1|2970.4|2969.6|2970.9|2970.1|2967.9|2967.1|551
1754445600000|2025-08-06 02:00:00|2969.9|2969.1|2970.4|2969.6|2970.6|2969.8|2968.9|2968.1|583
1754445900000|2025-08-06 02:05:00|2969.9|2969.1|2970.4|2969.6|2970.9|2970.1|2969.4|2968.6|292
1754446200000|2025-08-06 02:10:00|2970.9|2970.1|2970.9|2970.1|2971.4|2970.6|2969.9|2969.1|261
1754446500000|2025-08-06 02:15:00|2971.4|2970.6|2970.9|2970.1|2971.4|2970.6|2970.4|2969.6|286
1754446800000|2025-08-06 02:20:00|2970.4|2969.6|2969.9|2969.1|2970.9|2970.1|2968.9|2968.1|237
1754447100000|2025-08-06 02:25:00|2970.1|2969.3|2971.4|2970.6|2971.4|2970.6|2969.9|2969.1|289
1754447400000|2025-08-06 02:30:00|2971.6|2970.4|2971.6|2970.4|2972.8|2971.6|2971.1|2969.9|119
1754447700000|2025-08-06 02:35:00|2971.3|2970.1|2971.1|2969.9|2971.6|2970.4|2970.6|2969.4|173
1754448000000|2025-08-06 02:40:00|2970.6|2969.4|2970.6|2969.4|2970.6|2969.4|2970.1|2968.9|64
1754448300000|2025-08-06 02:45:00|2970.1|2968.9|2970.6|2969.4|2970.6|2969.4|2970.1|2968.9|87
1754448600000|2025-08-06 02:50:00|||||||||7
1754448900000|2025-08-06 02:55:00|2970.8|2969.6|2970.6|2969.4|2971.1|2969.9|2970.6|2969.4|78
1754449200000|2025-08-06 03:00:00|2970.1|2968.9|2970.1|2968.9|2970.6|2969.4|2969.6|2968.4|266
1754449500000|2025-08-06 03:05:00|2970.6|2969.4|2971.1|2969.9|2971.1|2969.9|2970.1|2968.9|93
1754449800000|2025-08-06 03:10:00|2971.3|2970.1|2969.8|2968.6|2971.6|2970.4|2969.6|2968.4|190
1754450100000|2025-08-06 03:15:00|2970.1|2968.9|2970.1|2968.9|2970.1|2968.9|2969.3|2968.1|147
1754450400000|2025-08-06 03:20:00|2970.6|2969.4|2969.6|2968.4|2970.6|2969.4|2969.6|2968.4|141
1754450700000|2025-08-06 03:25:00|2970.1|2968.9|2970.1|2968.9|2970.1|2968.9|2969.6|2968.4|143
1754451000000|2025-08-06 03:30:00|2969.9|2969.1|2969.9|2969.1|2970.9|2970.1|2968.9|2968.1|1050
1754451300000|2025-08-06 03:35:00|2970.4|2969.6|2970.9|2970.1|2970.9|2970.1|2968.9|2968.1|370
1754451600000|2025-08-06 03:40:00|2970.4|2969.6|2967.9|2967.1|2970.4|2969.6|2967.9|2967.1|234
1754451900000|2025-08-06 03:45:00|2967.4|2966.6|2968.9|2968.1|2969.4|2968.6|2967.4|2966.6|301
1754452200000|2025-08-06 03:50:00|2969.4|2968.6|2970.9|2970.1|2971.4|2970.6|2968.9|2968.1|437
1754452500000|2025-08-06 03:55:00|2971.4|2970.6|2971.4|2970.6|2972.4|2971.6|2971.4|2970.6|234
1754452800000|2025-08-06 04:00:00|2970.9|2970.1|2970.9|2970.1|2971.4|2970.6|2968.9|2968.1|481
1754453100000|2025-08-06 04:05:00|2970.4|2969.6|2971.4|2970.6|2972.4|2971.6|2969.9|2969.1|351
1754453400000|2025-08-06 04:10:00|2970.9|2970.1|2969.4|2968.6|2970.9|2970.1|2969.4|2968.6|251
1754453700000|2025-08-06 04:15:00|2969.6|2968.8|2969.1|2968.3|2970.6|2969.8|2968.9|2968.1|258
1754454000000|2025-08-06 04:20:00|2968.9|2968.1|2967.9|2967.1|2969.9|2969.1|2967.9|2967.1|201
1754454300000|2025-08-06 04:25:00|2968.1|2967.3|2966.9|2966.1|2968.4|2967.6|2966.4|2965.6|251
1754454600000|2025-08-06 04:30:00|2967.1|2966.3|2966.4|2965.6|2967.1|2966.3|2965.9|2965.1|290
1754454900000|2025-08-06 04:35:00|2965.9|2965.1|2965.4|2964.6|2966.4|2965.6|2965.4|2964.6|295
1754455200000|2025-08-06 04:40:00|2965.1|2964.3|2965.9|2965.1|2966.4|2965.6|2965.1|2964.3|192
1754455500000|2025-08-06 04:45:00|2966.4|2965.6|2965.4|2964.6|2966.4|2965.6|2964.9|2964.1|302
1754455800000|2025-08-06 04:50:00|2965.9|2965.1|2965.9|2965.1|2966.4|2965.6|2965.4|2964.6|275
1754456100000|2025-08-06 04:55:00|2965.4|2964.6|2964.9|2964.1|2965.4|2964.6|2964.9|2964.1|168
1754456400000|2025-08-06 05:00:00|2965.4|2964.6|2965.4|2964.6|2965.9|2965.1|2964.1|2963.3|383
1754456700000|2025-08-06 05:05:00|2965.1|2964.3|2964.9|2964.1|2965.9|2965.1|2964.9|2964.1|255
1754457000000|2025-08-06 05:10:00|2965.1|2964.3|2965.9|2965.1|2966.4|2965.6|2964.9|2964.1|218
1754457300000|2025-08-06 05:15:00|2966.1|2965.3|2964.4|2963.6|2966.1|2965.3|2964.4|2963.6|207
1754457600000|2025-08-06 05:20:00|2963.9|2963.1|2962.9|2962.1|2963.9|2963.1|2962.4|2961.6|266
1754457900000|2025-08-06 05:25:00|2963.4|2962.6|2963.4|2962.6|2963.9|2963.1|2963.4|2962.6|192
1754458200000|2025-08-06 05:30:00|2963.6|2962.8|2965.9|2965.1|2965.9|2965.1|2963.4|2962.6|481
1754458500000|2025-08-06 05:35:00|2965.4|2964.6|2966.4|2965.6|2967.4|2966.6|2965.4|2964.6|380
1754458800000|2025-08-06 05:40:00|2965.9|2965.1|2966.4|2965.6|2966.4|2965.6|2965.9|2965.1|203
1754459100000|2025-08-06 05:45:00|2965.9|2965.1|2967.9|2967.1|2968.6|2967.8|2965.9|2965.1|442
1754459400000|2025-08-06 05:50:00|2968.4|2967.6|2966.9|2966.1|2968.4|2967.6|2966.4|2965.6|302
1754459700000|2025-08-06 05:55:00|2967.4|2966.6|2967.4|2966.6|2967.6|2966.8|2965.4|2964.6|434
1754460000000|2025-08-06 06:00:00|2966.9|2966.1|2966.9|2966.1|2968.9|2968.1|2966.9|2966.1|567
1754460300000|2025-08-06 06:05:00|2967.4|2966.6|2967.4|2966.6|2968.4|2967.6|2967.4|2966.6|421
1754460600000|2025-08-06 06:10:00|2966.9|2966.1|2967.4|2966.6|2967.9|2967.1|2966.9|2966.1|304
1754460900000|2025-08-06 06:15:00|2967.9|2967.1|2967.9|2967.1|2968.4|2967.6|2967.4|2966.6|375
1754461200000|2025-08-06 06:20:00|2968.4|2967.6|2967.4|2966.6|2968.9|2968.1|2967.4|2966.6|479
1754461500000|2025-08-06 06:25:00|2967.9|2967.1|2968.9|2968.1|2970.1|2969.3|2967.4|2966.6|2231
1754461800000|2025-08-06 06:30:00|2968.4|2967.6|2971.4|2970.6|2971.4|2970.6|2967.9|2967.1|2308
1754462100000|2025-08-06 06:35:00|2971.6|2970.8|2970.3|2968.3|2972.4|2971.6|2970.2|2968.2|715
1754462400000|2025-08-06 06:40:00|2970.4|2968.4|2969|2967|2970.4|2968.4|2968.8|2966.8|27
1754462700000|2025-08-06 06:45:00|2968.9|2966.9|2968|2966|2969|2967|2967.9|2965.9|619
1754463000000|2025-08-06 06:50:00|2968.1|2966.1|2968.3|2966.3|2968.5|2966.5|2968|2966|0
1754463300000|2025-08-06 06:55:00|2968.4|2966.4|2967.7|2965.7|2968.4|2966.4|2967.4|2965.4|0
1754463600000|2025-08-06 07:00:00|2967.8|2965.8|2968|2966|2968.2|2966.2|2967.4|2965.4|0
1754463900000|2025-08-06 07:05:00|2968.1|2966.1|2968.1|2966.1|2968.2|2966.2|2967.5|2965.5|0
1754464200000|2025-08-06 07:10:00|2968|2966|2970|2968|2970.2|2968.2|2968|2966|0
1754464500000|2025-08-06 07:15:00|2969.9|2967.9|2968.3|2966.3|2970.4|2968.4|2968|2966|0
1754464800000|2025-08-06 07:20:00|2968|2966|2968|2966|2968.3|2966.3|2967.2|2965.2|0
1754465100000|2025-08-06 07:25:00|2967.9|2965.9|2968.3|2966.3|2968.3|2966.3|2967.8|2965.8|0
1754465400000|2025-08-06 07:30:00|2968.1|2966.1|2967.8|2965.8|2968.4|2966.4|2967.5|2965.5|0
1754465700000|2025-08-06 07:35:00|2967.6|2965.6|2967.6|2965.6|2967.8|2965.8|2967.2|2965.2|0
1754466000000|2025-08-06 07:40:00|2967.7|2965.7|2967.9|2965.9|2968.4|2966.4|2967.7|2965.7|0
1754466300000|2025-08-06 07:45:00|2967.7|2965.7|2967.8|2965.8|2968.4|2966.4|2967.3|2965.3|0
1754466600000|2025-08-06 07:50:00|2967.7|2965.7|2968|2966|2968.1|2966.1|2967.1|2965.1|0
1754466900000|2025-08-06 07:55:00|2968.1|2966.1|2968.9|2966.9|2969.5|2967.5|2967.7|2965.7|0
1754467200000|2025-08-06 08:00:00|2969.1|2967.1|2971.1|2969.9|2971.8|2970.6|2969.1|2967.1|384
1754467500000|2025-08-06 08:05:00|2970.8|2969.6|2972.3|2971.1|2972.6|2971.4|2970.6|2969.4|146
1754467800000|2025-08-06 08:10:00|2972.6|2971.4|2971.1|2969.9|2972.6|2971.4|2970.6|2969.4|156
1754468100000|2025-08-06 08:15:00|2970.6|2969.4|2969.1|2967.9|2970.6|2969.4|2968.8|2967.6|131
1754468400000|2025-08-06 08:20:00|2969.3|2968.1|2967.6|2966.4|2969.6|2968.4|2967.6|2966.4|75
1754468700000|2025-08-06 08:25:00|2967.8|2966.6|2967.1|2965.9|2968.1|2966.9|2967.1|2965.9|23
1754469000000|2025-08-06 08:30:00|2966.6|2965.4|2966.6|2965.4|2966.6|2965.4|2965.6|2964.4|40
1754469300000|2025-08-06 08:35:00|2966.1|2964.9|2965.6|2964.4|2966.6|2965.4|2965.6|2964.4|65
1754469600000|2025-08-06 08:40:00|2965.3|2964.1|2964.1|2962.9|2965.6|2964.4|2963.6|2962.4|59
1754469900000|2025-08-06 08:45:00|2964.3|2963.1|2964.6|2963.4|2965.1|2963.9|2964.1|2962.9|23
1754470200000|2025-08-06 08:50:00|2965.1|2963.9|2963.6|2962.4|2965.1|2963.9|2963.6|2962.4|38
1754470500000|2025-08-06 08:55:00|2964.1|2962.9|2964.1|2962.9|2964.6|2963.4|2963.6|2962.4|119
1754470800000|2025-08-06 09:00:00|2963.8|2962.6|2964.6|2963.4|2965.1|2963.9|2963.8|2962.6|70
1754471100000|2025-08-06 09:05:00|2964.1|2962.9|2965.1|2963.9|2965.1|2963.9|2964.1|2962.9|37
1754471400000|2025-08-06 09:10:00|2965.3|2964.1|2966.1|2964.9|2966.1|2964.9|2965.3|2964.1|45
1754471700000|2025-08-06 09:15:00|2965.6|2964.4|2966.1|2964.9|2966.6|2965.4|2965.6|2964.4|52
1754472000000|2025-08-06 09:20:00|2965.6|2964.4|2965.6|2964.4|2966.1|2964.9|2965.1|2963.9|78
1754472300000|2025-08-06 09:25:00|2965.1|2963.9|2965.1|2963.9|2965.6|2964.4|2965.1|2963.9|18
1754472600000|2025-08-06 09:30:00|2965.6|2964.4|2964.6|2963.4|2965.6|2964.4|2964.1|2962.9|56
1754472900000|2025-08-06 09:35:00|2964.8|2963.6|2964.6|2963.4|2965.6|2964.4|2964.6|2963.4|26
1754473200000|2025-08-06 09:40:00|2964.8|2963.6|2965.6|2964.4|2965.6|2964.4|2964.6|2963.4|43
1754473500000|2025-08-06 09:45:00|2965.3|2964.1|2965.6|2964.4|2966.1|2964.9|2965.1|2963.9|33
1754473800000|2025-08-06 09:50:00|2966.1|2964.9|2965.8|2964.6|2966.1|2964.9|2965.6|2964.4|23
1754474100000|2025-08-06 09:55:00|2966.1|2964.9|2966.1|2964.9|2966.1|2964.9|2965.1|2963.9|30
1754474400000|2025-08-06 10:00:00|2965.6|2964.4|2964.6|2963.4|2965.8|2964.6|2964.6|2963.4|123
1754474700000|2025-08-06 10:05:00|2964.8|2963.6|2965.6|2964.4|2966.1|2964.9|2964.8|2963.6|26
1754475000000|2025-08-06 10:10:00|2966.1|2964.9|2966.1|2964.9|2966.6|2965.4|2966.1|2964.9|6
1754475300000|2025-08-06 10:15:00|2966.6|2965.4|2965.1|2963.9|2966.6|2965.4|2965.1|2963.9|19
1754475600000|2025-08-06 10:20:00|2965.6|2964.4|2965.6|2964.4|2966.1|2964.9|2965.1|2963.9|9
1754475900000|2025-08-06 10:25:00|2965.3|2964.1|2966.6|2965.4|2966.6|2965.4|2965.1|2963.9|28
1754476200000|2025-08-06 10:30:00|2966.8|2965.6|2966.6|2965.4|2967.1|2965.9|2966.6|2965.4|18
1754476500000|2025-08-06 10:35:00|2967.1|2965.9|2966.6|2965.4|2967.1|2965.9|2966.1|2964.9|14
1754476800000|2025-08-06 10:40:00|2966.1|2964.9|2964.6|2963.4|2966.6|2965.4|2964.6|2963.4|62
1754477100000|2025-08-06 10:45:00|2964.1|2962.9|2962.6|2961.4|2964.1|2962.9|2962.6|2961.4|58
1754477400000|2025-08-06 10:50:00|2962.3|2961.1|2964.6|2963.4|2964.6|2963.4|2962.1|2960.9|47
1754477700000|2025-08-06 10:55:00|2965.1|2963.9|2965.6|2964.4|2966.1|2964.9|2965.1|2963.9|15
1754478000000|2025-08-06 11:00:00|2965.3|2964.1|2967.1|2965.9|2967.1|2965.9|2965.3|2964.1|94
1754478300000|2025-08-06 11:05:00|2966.6|2965.4|2967.1|2965.9|2967.1|2965.9|2966.6|2965.4|26
1754478600000|2025-08-06 11:10:00|2967.6|2966.4|2966.1|2964.9|2967.6|2966.4|2966.1|2964.9|16
1754478900000|2025-08-06 11:15:00|2965.8|2964.6|2965.6|2964.4|2966.1|2964.9|2965.6|2964.4|28
1754479200000|2025-08-06 11:20:00|2966.1|2964.9|2965.6|2964.4|2966.1|2964.9|2965.3|2964.1|20
1754479500000|2025-08-06 11:25:00|2965.3|2964.1|2964.1|2962.9|2965.6|2964.4|2964.1|2962.9|70
1754479800000|2025-08-06 11:30:00|2964.6|2963.4|2964.1|2962.9|2965.1|2963.9|2964.1|2962.9|75
1754480100000|2025-08-06 11:35:00|2963.6|2962.4|2964.6|2963.4|2964.6|2963.4|2963.6|2962.4|25
1754480400000|2025-08-06 11:40:00|2964.1|2962.9|2965.6|2964.4|2965.6|2964.4|2964.1|2962.9|20
1754480700000|2025-08-06 11:45:00|2966.1|2964.9|2965.1|2963.9|2966.1|2964.9|2965.1|2963.9|46
1754481000000|2025-08-06 11:50:00|2965.3|2964.1|2965.1|2963.9|2965.3|2964.1|2965.1|2963.9|27
1754481300000|2025-08-06 11:55:00|2964.8|2963.6|2964.6|2963.4|2965.6|2964.4|2964.6|2963.4|28
1754481600000|2025-08-06 12:00:00|2964.1|2962.9|2963.6|2962.4|2965.1|2963.9|2963.1|2961.9|26
1754481900000|2025-08-06 12:05:00|2963.3|2962.1|2963.3|2962.1|2963.6|2962.4|2962.6|2961.4|68
1754482200000|2025-08-06 12:10:00|2963.6|2962.4|2962.1|2960.9|2963.6|2962.4|2962.1|2960.9|19
1754482500000|2025-08-06 12:15:00|2962.6|2961.4|2963.1|2961.9|2963.1|2961.9|2962.1|2960.9|9
1754482800000|2025-08-06 12:20:00|2963.3|2962.1|2963.6|2962.4|2964.1|2962.9|2963.1|2961.9|34
1754483100000|2025-08-06 12:25:00|2963.3|2962.1|2962.1|2960.9|2963.6|2962.4|2962.1|2960.9|30
1754483400000|2025-08-06 12:30:00|2961.6|2960.4|2962.1|2960.9|2962.1|2960.9|2960.6|2959.4|62
1754483700000|2025-08-06 12:35:00|2961.8|2960.6|2962.6|2961.4|2962.6|2961.4|2961.6|2960.4|17
1754484000000|2025-08-06 12:40:00|2962.8|2961.6|2962.6|2961.4|2962.8|2961.6|2962.1|2960.9|2
1754484300000|2025-08-06 12:45:00|2962.1|2960.9|2962.1|2960.9|2962.6|2961.4|2962.1|2960.9|16
1754484600000|2025-08-06 12:50:00|2962.6|2961.4|2961.1|2959.9|2962.6|2961.4|2961.1|2959.9|40
1754484900000|2025-08-06 12:55:00|2961.6|2960.4|2962.1|2960.9|2962.1|2960.9|2961.6|2960.4|46
1754485200000|2025-08-06 13:00:00|2961.8|2960.6|2962.6|2961.4|2962.6|2961.4|2961.1|2959.9|62
1754485500000|2025-08-06 13:05:00|2962.1|2960.9|2963.1|2961.9|2963.1|2961.9|2962.1|2960.9|42
1754485800000|2025-08-06 13:10:00|2963.6|2962.4|2965.6|2964.4|2965.8|2964.6|2963.1|2961.9|167
1754486100000|2025-08-06 13:15:00|2965.1|2963.9|2964.6|2963.4|2966.1|2964.9|2964.6|2963.4|112
1754486400000|2025-08-06 13:20:00|2964.8|2963.6|2963.1|2961.9|2964.8|2963.6|2962.6|2961.4|61
1754486700000|2025-08-06 13:25:00|2962.8|2961.6|2962.1|2960.9|2963.1|2961.9|2962.1|2960.9|31
1754487000000|2025-08-06 13:30:00|2961.6|2960.4|2964.6|2963.4|2964.6|2963.4|2960.1|2958.9|277
1754487300000|2025-08-06 13:35:00|2965.1|2963.9|2961.6|2960.4|2965.1|2963.9|2961.1|2959.9|186
1754487600000|2025-08-06 13:40:00|2962.1|2960.9|2962.6|2961.4|2962.6|2961.4|2961.1|2959.9|144
1754487900000|2025-08-06 13:45:00|2963.1|2961.9|2964.1|2962.9|2964.6|2963.4|2960.6|2959.4|183
1754488200000|2025-08-06 13:50:00|2963.6|2962.4|2964.6|2963.4|2964.6|2963.4|2960.6|2959.4|104
1754488500000|2025-08-06 13:55:00|2965.1|2963.9|2962.6|2961.4|2966.1|2964.9|2962.3|2961.1|232
1754488800000|2025-08-06 14:00:00|2962.1|2960.9|2965.6|2964.4|2965.6|2964.4|2962.1|2960.9|205
1754489100000|2025-08-06 14:05:00|2966.1|2964.9|2967.6|2966.4|2967.6|2966.4|2966.1|2964.9|68
1754489400000|2025-08-06 14:10:00|2967.3|2966.1|2962.6|2961.4|2967.6|2966.4|2962.6|2961.4|67
1754489700000|2025-08-06 14:15:00|2963.1|2961.9|2962.6|2961.4|2964.1|2962.9|2961.6|2960.4|124
1754490000000|2025-08-06 14:20:00|2963.1|2961.9|2959.6|2958.4|2963.1|2961.9|2958.1|2956.9|91
1754490300000|2025-08-06 14:25:00|2959.1|2957.9|2958.6|2957.4|2959.6|2958.4|2957.6|2956.4|162
1754490600000|2025-08-06 14:30:00|2958.1|2956.9|2959.6|2958.4|2960.1|2958.9|2958.1|2956.9|66
1754490900000|2025-08-06 14:35:00|2959.3|2958.1|2963.6|2962.4|2963.8|2962.6|2959.1|2957.9|96
1754491200000|2025-08-06 14:40:00|2964.1|2962.9|2964.1|2962.9|2964.6|2963.4|2963.1|2961.9|86
1754491500000|2025-08-06 14:45:00|2963.8|2962.6|2963.1|2961.9|2964.6|2963.4|2963.1|2961.9|78
1754491800000|2025-08-06 14:50:00|2962.6|2961.4|2964.1|2962.9|2964.1|2962.9|2962.3|2961.1|59
1754492100000|2025-08-06 14:55:00|2964.6|2963.4|2965.1|2963.9|2965.6|2964.4|2964.1|2962.9|80
1754492400000|2025-08-06 15:00:00|2965.3|2964.1|2964.1|2962.9|2966.1|2964.9|2964.1|2962.9|57
1754492700000|2025-08-06 15:05:00|2963.8|2962.6|2964.6|2963.4|2964.6|2963.4|2963.6|2962.4|33
1754493000000|2025-08-06 15:10:00|2964.8|2963.6|2964.1|2962.9|2965.1|2963.9|2963.6|2962.4|118
1754493300000|2025-08-06 15:15:00|2964.3|2963.1|2966.6|2965.4|2966.6|2965.4|2963.6|2962.4|95
1754493600000|2025-08-06 15:20:00|2966.3|2965.1|2967.6|2966.4|2967.6|2966.4|2965.6|2964.4|49
1754493900000|2025-08-06 15:25:00|2968.1|2966.9|2968.6|2967.4|2969.1|2967.9|2967.6|2966.4|166
1754494200000|2025-08-06 15:30:00|2968.3|2967.1|2971.6|2970.4|2971.6|2970.4|2968.3|2967.1|120
1754494500000|2025-08-06 15:35:00|2971.1|2969.9|2971.1|2969.9|2971.6|2970.4|2970.6|2969.4|164
1754494800000|2025-08-06 15:40:00|2971.6|2970.4|2972.6|2971.4|2972.8|2971.6|2970.1|2968.9|291
1754495100000|2025-08-06 15:45:00|2972.8|2971.6|2971.1|2969.9|2973.1|2971.9|2971.1|2969.9|91
1754495400000|2025-08-06 15:50:00|2971.6|2970.4|2971.6|2970.4|2972.6|2971.4|2971.1|2969.9|83
1754495700000|2025-08-06 15:55:00|2971.1|2969.9|2971.1|2969.9|2971.6|2970.4|2970.6|2969.4|56
1754496000000|2025-08-06 16:00:00|2970.6|2969.4|2971.1|2969.9|2971.6|2970.4|2970.1|2968.9|67
1754496300000|2025-08-06 16:05:00|2970.8|2969.6|2970.6|2969.4|2971.6|2970.4|2970.6|2969.4|43
1754496600000|2025-08-06 16:10:00|2970.3|2969.1|2969.6|2968.4|2970.6|2969.4|2969.1|2967.9|35
1754496900000|2025-08-06 16:15:00|2969.1|2967.9|2970.6|2969.4|2970.6|2969.4|2969.1|2967.9|34
1754497200000|2025-08-06 16:20:00|2971.1|2969.9|2971.6|2970.4|2971.6|2970.4|2970.6|2969.4|76
1754497500000|2025-08-06 16:25:00|2971.1|2969.9|2971.1|2969.9|2971.1|2969.9|2970.6|2969.4|46
1754497800000|2025-08-06 16:30:00|2971.6|2970.4|2971.6|2970.4|2971.6|2970.4|2970.6|2969.4|55
1754498100000|2025-08-06 16:35:00|2972.1|2970.9|2973.6|2972.4|2973.6|2972.4|2972.1|2970.9|126
1754498400000|2025-08-06 16:40:00|2973.3|2972.1|2970.1|2968.9|2973.3|2972.1|2970.1|2968.9|88
1754498700000|2025-08-06 16:45:00|2969.6|2968.4|2970.6|2969.4|2970.6|2969.4|2969.6|2968.4|44
1754499000000|2025-08-06 16:50:00|2970.1|2968.9|2971.1|2969.9|2971.8|2970.6|2970.1|2968.9|19
1754499300000|2025-08-06 16:55:00|2971.3|2970.1|2971.1|2969.9|2971.6|2970.4|2971.1|2969.9|30
1754499600000|2025-08-06 17:00:00|2971.3|2970.1|2972.1|2970.9|2972.1|2970.9|2971.1|2969.9|56
1754499900000|2025-08-06 17:05:00|2972.6|2971.4|2972.1|2970.9|2972.6|2971.4|2971.8|2970.6|13
1754500200000|2025-08-06 17:10:00|2972.6|2971.4|2972.1|2970.9|2973.1|2971.9|2971.6|2970.4|58
1754500500000|2025-08-06 17:15:00|2971.6|2970.4|2972.1|2970.9|2972.1|2970.9|2971.1|2969.9|32
1754500800000|2025-08-06 17:20:00|2971.8|2970.6|2971.6|2970.4|2972.1|2970.9|2971.6|2970.4|29
1754501100000|2025-08-06 17:25:00|2971.8|2970.6|2972.6|2971.4|2973.1|2971.9|2971.6|2970.4|22
1754501400000|2025-08-06 17:30:00|2973.1|2971.9|2973.6|2972.4|2973.6|2972.4|2972.1|2970.9|41
1754501700000|2025-08-06 17:35:00|2973.8|2972.6|2973.6|2972.4|2974.1|2972.9|2973.6|2972.4|34
1754502000000|2025-08-06 17:40:00|2973.8|2972.6|2973.6|2972.4|2974.1|2972.9|2973.6|2972.4|35
1754502300000|2025-08-06 17:45:00|2973.1|2971.9|2972.6|2971.4|2973.1|2971.9|2972.6|2971.4|31
1754502600000|2025-08-06 17:50:00|2972.1|2970.9|2971.6|2970.4|2972.1|2970.9|2971.6|2970.4|17
1754502900000|2025-08-06 17:55:00|2971.8|2970.6|2972.1|2970.9|2972.6|2971.4|2971.6|2970.4|21
1754503200000|2025-08-06 18:00:00|2972.6|2971.4|2973.6|2972.4|2974.1|2972.9|2972.6|2971.4|36
1754503500000|2025-08-06 18:05:00|2974.1|2972.9|2973.6|2972.4|2974.6|2973.4|2973.6|2972.4|48
1754503800000|2025-08-06 18:10:00|2973.3|2972.1|2973.1|2971.9|2973.6|2972.4|2972.6|2971.4|22
1754504100000|2025-08-06 18:15:00|2972.8|2971.6|2972.1|2970.9|2973.6|2972.4|2972.1|2970.9|22
1754504400000|2025-08-06 18:20:00|2972.6|2971.4|2972.6|2971.4|2972.6|2971.4|2971.6|2970.4|29
1754504700000|2025-08-06 18:25:00|2973.1|2971.9|2972.6|2971.4|2973.1|2971.9|2972.6|2971.4|11
1754505000000|2025-08-06 18:30:00|2972.1|2970.9|2972.1|2970.9|2972.6|2971.4|2971.8|2970.6|41
1754505300000|2025-08-06 18:35:00|2971.6|2970.4|2970.1|2968.9|2971.8|2970.6|2970.1|2968.9|59
1754505600000|2025-08-06 18:40:00|2970.3|2969.1|2969.6|2968.4|2970.6|2969.4|2969.1|2967.9|32
1754505900000|2025-08-06 18:45:00|2970.1|2968.9|2970.1|2968.9|2970.1|2968.9|2969.6|2968.4|12
1754506200000|2025-08-06 18:50:00|2969.8|2968.6|2971.1|2969.9|2971.1|2969.9|2969.8|2968.6|23
1754506500000|2025-08-06 18:55:00|2970.6|2969.4|2970.3|2969.1|2971.1|2969.9|2969.6|2968.4|37
1754506800000|2025-08-06 19:00:00|2970.1|2968.9|2971.8|2970.6|2972.6|2971.4|2970.1|2968.9|52
1754507100000|2025-08-06 19:05:00|2972.1|2970.9|2972.1|2970.9|2972.6|2971.4|2971.3|2970.1|50
1754507400000|2025-08-06 19:10:00|2972.6|2971.4|2973.1|2971.9|2973.6|2972.4|2972.6|2971.4|97
1754507700000|2025-08-06 19:15:00|2972.6|2971.4|2973.6|2972.4|2973.6|2972.4|2972.6|2971.4|88
1754508000000|2025-08-06 19:20:00|2973.1|2971.9|2974.1|2972.9|2974.1|2972.9|2973.1|2971.9|87
1754508300000|2025-08-06 19:25:00|2973.6|2972.4|2974.1|2972.9|2974.3|2973.1|2973.6|2972.4|122
1754508600000|2025-08-06 19:30:00|2974.6|2973.4|2974.1|2972.9|2976.1|2974.9|2974.1|2972.9|222
1754508900000|2025-08-06 19:35:00|2973.8|2972.6|2975.1|2973.9|2975.1|2973.9|2973.6|2972.4|81
1754509200000|2025-08-06 19:40:00|2974.6|2973.4|2974.1|2972.9|2975.1|2973.9|2973.6|2972.4|120
1754509500000|2025-08-06 19:45:00|2973.8|2972.6|2974.1|2972.9|2974.6|2973.4|2973.6|2972.4|90
1754509800000|2025-08-06 19:50:00|2974.3|2973.1|2974.6|2973.4|2975.1|2973.9|2973.3|2972.1|209
1754510100000|2025-08-06 19:55:00|2974.1|2972.9|2972.6|2971.4|2974.1|2972.9|2972.1|2970.9|421
1754510400000|2025-08-06 20:00:00|2972.3|2971.1|2972.6|2971.4|2972.6|2971.4|2971.6|2970.4|27
1754510700000|2025-08-06 20:05:00|2972.3|2971.1|2973.6|2972.4|2973.6|2972.4|2972.1|2970.9|10
1754511000000|2025-08-06 20:10:00|2973.3|2972.1|2973.1|2971.9|2974.1|2972.9|2973.1|2971.9|58
1754511300000|2025-08-06 20:15:00|2972.8|2971.6|2973.1|2971.9|2973.1|2971.9|2972.6|2971.4|11
1754511600000|2025-08-06 20:20:00|2973.6|2972.4|2974.1|2972.9|2974.1|2972.9|2973.6|2972.4|4
1754511900000|2025-08-06 20:25:00|2973.6|2972.4|2973.6|2972.4|2974.1|2972.9|2973.6|2972.4|6
1754512200000|2025-08-06 20:30:00|2973.1|2971.9|2973.1|2971.9|2973.1|2971.9|2973.1|2971.9|7
1754512500000|2025-08-06 20:35:00|2972.6|2971.4|2970.1|2968.9|2972.6|2971.4|2968.6|2967.4|160
1754512800000|2025-08-06 20:40:00|2970.6|2969.4|2971.1|2969.9|2971.8|2970.6|2970.1|2968.9|78
1754513100000|2025-08-06 20:45:00|2970.6|2969.4|2970.1|2968.9|2970.6|2969.4|2969.6|2968.4|59
1754513400000|2025-08-06 20:50:00|2970.3|2969.1|2971|2969|2971|2969.4|2969.6|2968.4|70
1754513700000|2025-08-06 20:55:00|2970.9|2968.9|2970.5|2968.5|2970.9|2968.9|2970.4|2968.4|0
1754514000000|2025-08-06 21:00:00|2970.3|2968.3|2970.6|2968.6|2970.7|2968.7|2970.3|2968.3|4
1754514300000|2025-08-06 21:05:00|2970.7|2968.7|2970.8|2968.8|2970.8|2968.8|2970.6|2968.6|0
1754514600000|2025-08-06 21:10:00|2970.9|2968.9|2970.9|2968.9|2970.9|2968.9|2970.8|2968.8|0
1754514900000|2025-08-06 21:15:00|2970.8|2968.8|2971.1|2969.1|2971.3|2969.3|2970.8|2968.8|0
1754515200000|2025-08-06 21:20:00|2971|2969|2971|2969|2971|2969|2970.9|2968.9|0
1754515500000|2025-08-06 21:25:00|2970.9|2968.9|2968.5|2966.5|2971|2969|2968.4|2966.4|0
1754515800000|2025-08-06 21:30:00|2968.3|2966.3|2966.7|2964.7|2968.5|2966.5|2965.9|2963.9|0
1754516100000|2025-08-06 21:35:00|2966.5|2964.5|2967.5|2965.5|2967.6|2965.6|2966|2964|0
1754516400000|2025-08-06 21:40:00|2967.6|2965.6|2969.5|2967.5|2969.7|2967.7|2967.2|2965.2|0
1754516700000|2025-08-06 21:45:00|2969.6|2967.6|2969.1|2967.1|2969.6|2967.6|2968|2966|0
1754517000000|2025-08-06 21:50:00|2969.2|2967.2|2970.4|2968.4|2970.4|2968.4|2969.1|2967.1|0
1754517300000|2025-08-06 21:55:00|2970.5|2968.5|2970|2968|2971.3|2969.3|2969.8|2967.8|0
1754517600000|2025-08-06 22:00:00|2971.3|2969.3|2963|2961|2972.2|2970.2|2962.8|2960.8|0
1754517900000|2025-08-06 22:05:00|2962.8|2960.8|2963.9|2961.9|2964.1|2962.1|2959.4|2957.4|0
1754518200000|2025-08-06 22:10:00|2964|2962|2963|2961|2965.1|2963.1|2963|2961|0
1754518500000|2025-08-06 22:15:00|2963.1|2961.1|2964.5|2962.5|2964.7|2962.7|2963|2961|0
1754518800000|2025-08-06 22:20:00|2964.7|2962.7|2964.8|2962.8|2965.1|2963.1|2964.5|2962.5|0
1754519100000|2025-08-06 22:25:00|2964.9|2962.9|2967.3|2965.3|2967.5|2965.5|2964.8|2962.8|0
1754519400000|2025-08-06 22:30:00|2967.2|2965.2|2967.4|2965.4|2967.9|2965.9|2966.9|2964.9|0
1754519700000|2025-08-06 22:35:00|2967.2|2965.2|2967.8|2965.8|2968.2|2966.2|2966.5|2964.5|0
1754520000000|2025-08-06 22:40:00|2967.7|2965.7|2967.2|2965.2|2968|2966|2967.2|2965.2|0
1754520300000|2025-08-06 22:45:00|2967.5|2965.5|2967.7|2965.7|2967.9|2965.9|2967.5|2965.5|0
1754520600000|2025-08-06 22:50:00|2967.6|2965.6|2966.8|2964.8|2967.6|2965.6|2966.8|2964.8|0
1754520900000|2025-08-06 22:55:00|2966.4|2964.4|2966.3|2964.3|2966.8|2964.8|2965.9|2963.9|0
1754521200000|2025-08-06 23:00:00|2966.4|2964.4|2967.6|2965.6|2967.9|2965.9|2966|2964|0
1754521500000|2025-08-06 23:05:00|2967.7|2965.7|2969.1|2967.1|2969.1|2967.1|2967.6|2965.6|0
1754521800000|2025-08-06 23:10:00|2968.9|2966.9|2967.8|2965.8|2969|2967|2967.8|2965.8|0
1754522100000|2025-08-06 23:15:00|2967.9|2965.9|2967.7|2965.7|2968.3|2966.3|2967.5|2965.5|0
1754522400000|2025-08-06 23:20:00|2967.6|2965.6|2967.5|2965.5|2967.7|2965.7|2967.4|2965.4|0
1754522700000|2025-08-06 23:25:00|2968|2966|2967.3|2965.3|2968|2966|2967|2965|0
1754523000000|2025-08-06 23:30:00|2967.4|2965.4|2968|2966|2969.1|2967.1|2967.3|2965.3|0
1754523300000|2025-08-06 23:35:00|2967.9|2965.9|2967.4|2965.4|2968.1|2966.1|2966.9|2964.9|0
1754523600000|2025-08-06 23:40:00|2967.2|2965.2|2965.8|2963.8|2967.7|2965.7|2965.2|2963.2|0
1754523900000|2025-08-06 23:45:00|2965.7|2963.7|2964.7|2963.5|2966.4|2965.2|2962.2|2961|693
1754524200000|2025-08-06 23:50:00|2964.9|2963.7|2963.7|2962.5|2966.7|2965.5|2963.7|2962.5|170
1754524500000|2025-08-06 23:55:00|2964.2|2963|2961.7|2960.5|2964.2|2963|2960.2|2959|547
1754524800000|2025-08-07 00:00:00|2961.5|2960.7|2973|2972.2|2973|2972.2|2961.5|2960.7|1807
1754525100000|2025-08-07 00:05:00|2972.5|2971.7|2972.5|2971.7|2974.5|2973.7|2971|2970.2|1045
1754525400000|2025-08-07 00:10:00|2972|2971.2|2972|2971.2|2972|2971.2|2969|2968.2|658
1754525700000|2025-08-07 00:15:00|2971|2970.2|2972|2971.2|2973|2972.2|2970.5|2969.7|516
1754526000000|2025-08-07 00:20:00|2972.5|2971.7|2974|2973.2|2974|2973.2|2971.5|2970.7|386
1754526300000|2025-08-07 00:25:00|2974.5|2973.7|2982|2981.2|2982|2981.2|2974.5|2973.7|946
1754526600000|2025-08-07 00:30:00|2982.5|2981.7|2982.5|2981.7|2984.5|2983.7|2979.5|2978.7|820
1754526900000|2025-08-07 00:35:00|2983|2982.2|2986|2985.2|2986|2985.2|2982|2981.2|661
1754527200000|2025-08-07 00:40:00|2985.5|2984.7|2986|2985.2|2986.5|2985.7|2983.5|2982.7|527
1754527500000|2025-08-07 00:45:00|2986.5|2985.7|2986.5|2985.7|2987.5|2986.7|2984.5|2983.7|485
1754527800000|2025-08-07 00:50:00|2987|2986.2|2987|2986.2|2989.2|2988.4|2987|2986.2|562
1754528100000|2025-08-07 00:55:00|2986.7|2985.9|2988|2987.2|2989|2988.2|2985.5|2984.7|329
1754528400000|2025-08-07 01:00:00|2988.5|2987.7|2984|2983.2|2989|2988.2|2984|2983.2|356
1754528700000|2025-08-07 01:05:00|2984.2|2983.4|2984|2983.2|2985|2984.2|2983|2982.2|359
1754529000000|2025-08-07 01:10:00|2984.5|2983.7|2984.5|2983.7|2986.2|2985.4|2984|2983.2|347
1754529300000|2025-08-07 01:15:00|2984|2983.2|2985|2984.2|2985.5|2984.7|2983|2982.2|489
1754529600000|2025-08-07 01:20:00|2985.5|2984.7|2988.5|2987.7|2989|2988.2|2985.2|2984.4|467
1754529900000|2025-08-07 01:25:00|2989|2988.2|2989.5|2988.7|2989.5|2988.7|2987.5|2986.7|463
1754530200000|2025-08-07 01:30:00|2989.2|2988.4|2991|2990.2|2991|2990.2|2989|2988.2|510
1754530500000|2025-08-07 01:35:00|2990.5|2989.7|2991|2990.2|2991.5|2990.7|2989.5|2988.7|419
1754530800000|2025-08-07 01:40:00|2991.5|2990.7|2993|2992.2|2993.5|2992.7|2990.2|2989.4|726
1754531100000|2025-08-07 01:45:00|2992.5|2991.7|2993.5|2992.7|2993.5|2992.7|2991.5|2990.7|445
1754531400000|2025-08-07 01:50:00|2993|2992.2|2992|2991.2|2994|2993.2|2992|2991.2|312
1754531700000|2025-08-07 01:55:00|2991.7|2990.9|2991.5|2990.7|2992.2|2991.4|2990.7|2989.9|378
1754532000000|2025-08-07 02:00:00|2992|2991.2|2994|2993.2|2994|2993.2|2992|2991.2|287
1754532300000|2025-08-07 02:05:00|2993.5|2992.7|2993.5|2992.7|2995|2994.2|2993.5|2992.7|277
1754532600000|2025-08-07 02:10:00|2993|2992.2|2993.5|2992.7|2994|2993.2|2992.5|2991.7|253
1754532900000|2025-08-07 02:15:00|2993.7|2992.9|2993|2992.2|2994.5|2993.7|2993|2992.2|217
1754533200000|2025-08-07 02:20:00|2992.5|2991.7|2992.5|2991.7|2993|2992.2|2992|2991.2|276
1754533500000|2025-08-07 02:25:00|2992.2|2991.4|2992.5|2991.7|2993|2992.2|2992.2|2991.4|276
1754533800000|2025-08-07 02:30:00|2992.7|2991.5|2994.7|2993.5|2994.7|2993.5|2992.7|2991.5|168
1754534100000|2025-08-07 02:35:00|2994.9|2993.7|2993.2|2992|2994.9|2993.7|2993.2|2992|107
1754534400000|2025-08-07 02:40:00|2992.2|2991|2991.2|2990|2992.7|2991.5|2991.2|2990|73
1754534700000|2025-08-07 02:45:00|2991.7|2990.5|2991.7|2990.5|2991.7|2990.5|2991.2|2990|46
1754535000000|2025-08-07 02:50:00|2991.4|2990.2|2991.2|2990|2991.4|2990.2|2991.2|2990|51
1754535300000|2025-08-07 02:55:00|||||||||20
1754535600000|2025-08-07 03:00:00|2991.7|2990.5|2994.2|2993|2994.2|2993|2991.7|2990.5|260
1754535900000|2025-08-07 03:05:00|2993.7|2992.5|2993.2|2992|2993.7|2992.5|2993.2|2992|151
1754536200000|2025-08-07 03:10:00|2992.7|2991.5|2991.7|2990.5|2992.7|2991.5|2991.7|2990.5|165
1754536500000|2025-08-07 03:15:00|2992.2|2991|2992.7|2991.5|2993.2|2992|2991.7|2990.5|124
1754536800000|2025-08-07 03:20:00|2992.9|2991.7|2994.2|2993|2994.2|2993|2992.7|2991.5|86
1754537100000|2025-08-07 03:25:00|2994.7|2993.5|2994.2|2993|2995.2|2994|2994.2|2993|222
1754537400000|2025-08-07 03:30:00|2994|2993.2|2994.5|2993.7|2996|2995.2|2993|2992.2|1690
1754537700000|2025-08-07 03:35:00|2994|2993.2|2992|2991.2|2995|2994.2|2991.5|2990.7|642
1754538000000|2025-08-07 03:40:00|2991.5|2990.7|2992|2991.2|2993.5|2992.7|2991|2990.2|560
1754538300000|2025-08-07 03:45:00|2992.5|2991.7|2990.5|2989.7|2993|2992.2|2990.2|2989.4|242
1754538600000|2025-08-07 03:50:00|2991|2990.2|2991.5|2990.7|2991.5|2990.7|2990.5|2989.7|192
1754538900000|2025-08-07 03:55:00|2992|2991.2|2992.5|2991.7|2993|2992.2|2991.5|2990.7|320
1754539200000|2025-08-07 04:00:00|2993|2992.2|2990|2989.2|2993|2992.2|2990|2989.2|261
1754539500000|2025-08-07 04:05:00|2990.5|2989.7|2989.5|2988.7|2990.5|2989.7|2985.5|2984.7|642
1754539800000|2025-08-07 04:10:00|2989|2988.2|2992|2991.2|2992|2991.2|2989|2988.2|461
1754540100000|2025-08-07 04:15:00|2991.7|2990.9|2992|2991.2|2993.5|2992.7|2990.5|2989.7|460
1754540400000|2025-08-07 04:20:00|2991.5|2990.7|2990|2989.2|2992|2991.2|2989|2988.2|186
1754540700000|2025-08-07 04:25:00|2989.5|2988.7|2988.5|2987.7|2989.5|2988.7|2988|2987.2|315
1754541000000|2025-08-07 04:30:00|2989|2988.2|2989.5|2988.7|2989.5|2988.7|2988.5|2987.7|199
1754541300000|2025-08-07 04:35:00|2989.2|2988.4|2989|2988.2|2990|2989.2|2986.5|2985.7|476
1754541600000|2025-08-07 04:40:00|2989.5|2988.7|2986.5|2985.7|2989.5|2988.7|2986.5|2985.7|276
1754541900000|2025-08-07 04:45:00|2987|2986.2|2986|2985.2|2987|2986.2|2985.2|2984.4|404
1754542200000|2025-08-07 04:50:00|2985.5|2984.7|2983.7|2982.9|2986|2985.2|2983.5|2982.7|308
1754542500000|2025-08-07 04:55:00|2984|2983.2|2985.5|2984.7|2986|2985.2|2984|2983.2|234
1754542800000|2025-08-07 05:00:00|2986|2985.2|2984.5|2983.7|2986|2985.2|2983|2982.2|1063
1754543100000|2025-08-07 05:05:00|2984|2983.2|2985.5|2984.7|2986|2985.2|2984|2983.2|313
1754543400000|2025-08-07 05:10:00|2986|2985.2|2984|2983.2|2986.5|2985.7|2983.5|2982.7|442
1754543700000|2025-08-07 05:15:00|2984.5|2983.7|2984|2983.2|2985|2984.2|2983|2982.2|362
1754544000000|2025-08-07 05:20:00|2984.5|2983.7|2985|2984.2|2986|2985.2|2984|2983.2|364
1754544300000|2025-08-07 05:25:00|2985.5|2984.7|2986.5|2985.7|2986.7|2985.9|2985|2984.2|276
1754544600000|2025-08-07 05:30:00|2986.7|2985.9|2988|2987.2|2988.2|2987.4|2986.7|2985.9|287
1754544900000|2025-08-07 05:35:00|2988.5|2987.7|2986.5|2985.7|2989|2988.2|2986|2985.2|283
1754545200000|2025-08-07 05:40:00|2986|2985.2|2986.5|2985.7|2987|2986.2|2985|2984.2|335
1754545500000|2025-08-07 05:45:00|2986|2985.2|2987.2|2986.4|2987.2|2986.4|2985|2984.2|407
1754545800000|2025-08-07 05:50:00|2987.5|2986.7|2985.5|2984.7|2987.5|2986.7|2985.5|2984.7|500
1754546100000|2025-08-07 05:55:00|2986|2985.2|2986|2985.2|2987.7|2986.9|2985.5|2984.7|472
1754546400000|2025-08-07 06:00:00|2985.5|2984.7|2986.5|2985.7|2987|2986.2|2985|2984.2|561
1754546700000|2025-08-07 06:05:00|2987|2986.2|2989|2988.2|2989|2988.2|2986.5|2985.7|591
1754547000000|2025-08-07 06:10:00|2989.5|2988.7|2986.5|2985.7|2989.5|2988.7|2986.5|2985.7|425
1754547300000|2025-08-07 06:15:00|2986|2985.2|2986|2985.2|2986.5|2985.7|2984|2983.2|515
1754547600000|2025-08-07 06:20:00|2986.5|2985.7|2988.7|2987.9|2989|2988.2|2986.5|2985.7|655
1754547900000|2025-08-07 06:25:00|2988.5|2987.7|2988|2987.2|2990|2989.2|2988|2987.2|2275
1754548200000|2025-08-07 06:30:00|2989|2988.2|2990.7|2989.9|2991|2990.2|2989|2988.2|2202
1754548500000|2025-08-07 06:35:00|2991|2990.2|2988.5|2986.5|2992|2991.2|2988.3|2986.3|720
1754548800000|2025-08-07 06:40:00|2988.4|2986.4|2987.1|2985.1|2988.6|2986.6|2986.8|2984.8|45
1754549100000|2025-08-07 06:45:00|2987|2985|2986.4|2984.4|2987.1|2985.1|2985.8|2983.8|329
1754549400000|2025-08-07 06:50:00|2986.3|2984.3|2986|2984|2986.7|2984.7|2985.9|2983.9|0
1754549700000|2025-08-07 06:55:00|2985.9|2983.9|2984.9|2982.9|2986|2984|2984.4|2982.4|0
1754550000000|2025-08-07 07:00:00|2984.7|2982.7|2985.1|2983.1|2985.7|2983.7|2984.6|2982.6|0
1754550300000|2025-08-07 07:05:00|2985.2|2983.2|2986.1|2984.1|2986.1|2984.1|2985|2983|0
1754550600000|2025-08-07 07:10:00|2985.9|2983.9|2987|2985|2987.5|2985.5|2985.9|2983.9|0
1754550900000|2025-08-07 07:15:00|2986.9|2984.9|2986.7|2984.7|2988.2|2986.2|2986.4|2984.4|0
1754551200000|2025-08-07 07:20:00|2986.4|2984.4|2986.9|2984.9|2986.9|2984.9|2985.3|2983.3|0
1754551500000|2025-08-07 07:25:00|2987|2985|2985.7|2983.7|2987.1|2985.1|2985.3|2983.3|0
1754551800000|2025-08-07 07:30:00|2985.6|2983.6|2985.4|2983.4|2986|2984|2985|2983|0
1754552100000|2025-08-07 07:35:00|2985.6|2983.6|2986.3|2984.3|2986.5|2984.5|2985.3|2983.3|0
1754552400000|2025-08-07 07:40:00|2986.5|2984.5|2985.9|2983.9|2987.4|2985.4|2985.6|2983.6|0
1754552700000|2025-08-07 07:45:00|2986|2984|2985|2983|2986.4|2984.4|2985|2983|0
1754553000000|2025-08-07 07:50:00|2985.3|2983.3|2986.9|2984.9|2987.2|2985.2|2985.3|2983.3|0
1754553300000|2025-08-07 07:55:00|2987|2985|2987.5|2985.5|2987.8|2985.8|2986.9|2984.9|0
1754553600000|2025-08-07 08:00:00|2988|2986|2997.2|2996|2997.9|2996.7|2988|2986|576
1754553900000|2025-08-07 08:05:00|2997.7|2996.5|2998.2|2997|3000.2|2999|2997.2|2996|485
1754554200000|2025-08-07 08:10:00|2998.7|2997.5|2998.7|2997.5|2998.7|2997.5|2996.7|2995.5|126
1754554500000|2025-08-07 08:15:00|2998.9|2997.7|3001.2|3000|3001.2|3000|2997.7|2996.5|151
1754554800000|2025-08-07 08:20:00|3000.7|2999.5|3000.7|2999.5|3001.7|3000.5|3000.2|2999|106
1754555100000|2025-08-07 08:25:00|3000.2|2999|3002.2|3001|3003.2|3002|3000.2|2999|74
1754555400000|2025-08-07 08:30:00|3002.4|3001.2|3001.2|3000|3002.7|3001.5|3000.7|2999.5|56
1754555700000|2025-08-07 08:35:00|3000.9|2999.7|2999.2|2998|3000.9|2999.7|2998.2|2997|84
1754556000000|2025-08-07 08:40:00|2998.9|2997.7|2999.7|2998.5|2999.7|2998.5|2998.7|2997.5|92
1754556300000|2025-08-07 08:45:00|2999.2|2998|3000.7|2999.5|3001.2|3000|2999.2|2998|151
1754556600000|2025-08-07 08:50:00|3001.2|3000|3001.2|3000|3001.7|3000.5|3000.7|2999.5|89
1754556900000|2025-08-07 08:55:00|3001.4|3000.2|3000.7|2999.5|3001.7|3000.5|3000.7|2999.5|55
1754557200000|2025-08-07 09:00:00|3000.9|2999.7|3000.7|2999.5|3001.2|3000|3000.2|2999|168
1754557500000|2025-08-07 09:05:00|3000.9|2999.7|3002.7|3001.5|3002.7|3001.5|3000.7|2999.5|54
1754557800000|2025-08-07 09:10:00|3002.9|3001.7|3003.2|3002|3003.7|3002.5|3002.7|3001.5|62
1754558100000|2025-08-07 09:15:00|3002.7|3001.5|3002.2|3001|3003.2|3002|3002.2|3001|203
1754558400000|2025-08-07 09:20:00|3002.7|3001.5|3004.7|3003.5|3005.2|3004|3002.7|3001.5|82
1754558700000|2025-08-07 09:25:00|3004.9|3003.7|3004.7|3003.5|3004.9|3003.7|3003.7|3002.5|106
1754559000000|2025-08-07 09:30:00|3004.4|3003.2|3006.2|3005|3006.2|3005|3004.2|3003|57
1754559300000|2025-08-07 09:35:00|3005.9|3004.7|3004.7|3003.5|3005.9|3004.7|3004.7|3003.5|113
1754559600000|2025-08-07 09:40:00|3005.2|3004|3004.7|3003.5|3005.2|3004|3004.2|3003|106
1754559900000|2025-08-07 09:45:00|3005.2|3004|3005.2|3004|3005.7|3004.5|3004.7|3003.5|32
1754560200000|2025-08-07 09:50:00|3004.9|3003.7|3006.7|3005.5|3006.7|3005.5|3004.9|3003.7|84
1754560500000|2025-08-07 09:55:00|3006.9|3005.7|3007.2|3006|3007.7|3006.5|3006.7|3005.5|122
1754560800000|2025-08-07 10:00:00|3006.7|3005.5|3008.2|3007|3008.2|3007|3006.2|3005|226
1754561100000|2025-08-07 10:05:00|3007.9|3006.7|3008.2|3007|3008.2|3007|3007.2|3006|48
1754561400000|2025-08-07 10:10:00|3007.7|3006.5|3007.7|3006.5|3007.7|3006.5|3006.7|3005.5|145
1754561700000|2025-08-07 10:15:00|3008.2|3007|3009.2|3008|3009.2|3008|3007.7|3006.5|100
1754562000000|2025-08-07 10:20:00|3008.7|3007.5|3008.2|3007|3009.7|3008.5|3008.2|3007|169
1754562300000|2025-08-07 10:25:00|3007.9|3006.7|3007.7|3006.5|3008.2|3007|3007.2|3006|72
1754562600000|2025-08-07 10:30:00|3007.4|3006.2|3005.7|3004.5|3007.7|3006.5|3004.9|3003.7|57
1754562900000|2025-08-07 10:35:00|3005.9|3004.7|3006.7|3005.5|3006.7|3005.5|3005.7|3004.5|31
1754563200000|2025-08-07 10:40:00|3006.2|3005|3005.2|3004|3006.7|3005.5|3005.2|3004|37
1754563500000|2025-08-07 10:45:00|3005.7|3004.5|3004.7|3003.5|3005.7|3004.5|3004.2|3003|104
1754563800000|2025-08-07 10:50:00|3004.9|3003.7|3005.2|3004|3005.7|3004.5|3004.2|3003|73
1754564100000|2025-08-07 10:55:00|3004.9|3003.7|3005.2|3004|3005.4|3004.2|3004.2|3003|67
1754564400000|2025-08-07 11:00:00|3005.4|3004.2|3006.7|3005.5|3007.2|3006|3005.2|3004|164
1754564700000|2025-08-07 11:05:00|3006.9|3005.7|3006.7|3005.5|3007.2|3006|3006.7|3005.5|172
1754565000000|2025-08-07 11:10:00|3006.2|3005|3006.2|3005|3006.7|3005.5|3005.7|3004.5|153
1754565300000|2025-08-07 11:15:00|3006.7|3005.5|3008.2|3007|3008.2|3007|3006.2|3005|98
1754565600000|2025-08-07 11:20:00|3007.9|3006.7|3007.2|3006|3007.9|3006.7|3006.7|3005.5|51
1754565900000|2025-08-07 11:25:00|3007.4|3006.2|3006.7|3005.5|3007.4|3006.2|3006.2|3005|32
1754566200000|2025-08-07 11:30:00|3006.2|3005|3005.2|3004|3007.2|3006|3005.2|3004|43
1754566500000|2025-08-07 11:35:00|3005.4|3004.2|3005.2|3004|3005.7|3004.5|3004.2|3003|148
1754566800000|2025-08-07 11:40:00|3005.4|3004.2|3005.2|3004|3006.2|3005|3005.2|3004|13
1754567100000|2025-08-07 11:45:00|3005.4|3004.2|3004.2|3003|3005.7|3004.5|3003.2|3002|117
1754567400000|2025-08-07 11:50:00|3003.9|3002.7|3004.4|3003.2|3004.7|3003.5|3003.7|3002.5|35
1754567700000|2025-08-07 11:55:00|3004.2|3003|3004.2|3003|3004.7|3003.5|3003.7|3002.5|61
1754568000000|2025-08-07 12:00:00|3003.9|3002.7|3002.7|3001.5|3004.2|3003|3002.2|3001|88
1754568300000|2025-08-07 12:05:00|3002.4|3001.2|3003.2|3002|3003.7|3002.5|3002.2|3001|65
1754568600000|2025-08-07 12:10:00|3002.7|3001.5|3003.2|3002|3003.7|3002.5|3002.7|3001.5|64
1754568900000|2025-08-07 12:15:00|3003.4|3002.2|3003.7|3002.5|3003.7|3002.5|3002.2|3001|66
1754569200000|2025-08-07 12:20:00|3003.2|3002|3000.2|2999|3003.7|3002.5|3000.2|2999|89
1754569500000|2025-08-07 12:25:00|3000.7|2999.5|3000.9|2999.7|3001.2|3000|3000.4|2999.2|57
1754569800000|2025-08-07 12:30:00|2999.4|2998.2|3001.2|3000|3001.9|3000.7|2999.2|2998|144
1754570100000|2025-08-07 12:35:00|3000.7|2999.5|3003.2|3002|3003.7|3002.5|3000.7|2999.5|255
1754570400000|2025-08-07 12:40:00|3003.4|3002.2|3002.2|3001|3003.7|3002.5|3002.2|3001|67
1754570700000|2025-08-07 12:45:00|3002.7|3001.5|3004.2|3003|3004.7|3003.5|3002.7|3001.5|105
1754571000000|2025-08-07 12:50:00|3003.7|3002.5|3004.7|3003.5|3004.9|3003.7|3002.9|3001.7|103
1754571300000|2025-08-07 12:55:00|3004.9|3003.7|3004.7|3003.5|3005.7|3004.5|3003.7|3002.5|86
1754571600000|2025-08-07 13:00:00|3005.2|3004|3005.7|3004.5|3005.7|3004.5|3004.2|3003|59
1754571900000|2025-08-07 13:05:00|3005.2|3004|3006.2|3005|3006.7|3005.5|3005.2|3004|126
1754572200000|2025-08-07 13:10:00|3006.7|3005.5|3004.7|3003.5|3007.2|3006|3004.7|3003.5|158
1754572500000|2025-08-07 13:15:00|3004.2|3003|3004.7|3003.5|3004.7|3003.5|3004.2|3003|65
1754572800000|2025-08-07 13:20:00|3005.2|3004|3006.7|3005.5|3006.7|3005.5|3004.9|3003.7|147
1754573100000|2025-08-07 13:25:00|3006.2|3005|3006.7|3005.5|3006.7|3005.5|3005.2|3004|394
1754573400000|2025-08-07 13:30:00|3006.2|3005|3007.2|3006|3007.9|3006.7|3004.2|3003|524
1754573700000|2025-08-07 13:35:00|3006.7|3005.5|3007.7|3006.5|3007.7|3006.5|3004.7|3003.5|256
1754574000000|2025-08-07 13:40:00|3008.2|3007|3005.7|3004.5|3008.7|3007.5|3004.7|3003.5|452
1754574300000|2025-08-07 13:45:00|3005.2|3004|3005.2|3004|3005.7|3004.5|3003.7|3002.5|386
1754574600000|2025-08-07 13:50:00|3004.9|3003.7|3002.2|3001|3005.9|3004.7|3002.2|3001|188
1754574900000|2025-08-07 13:55:00|3001.9|3000.7|3003.2|3002|3004.2|3003|3001.2|3000|233
1754575200000|2025-08-07 14:00:00|3003.7|3002.5|2997.7|2996.5|3004.7|3003.5|2997.7|2996.5|221
1754575500000|2025-08-07 14:05:00|2998.2|2997|2997.2|2996|2999.2|2998|2997.2|2996|260
1754575800000|2025-08-07 14:10:00|2997.4|2996.2|2995.7|2994.5|2997.7|2996.5|2994.7|2993.5|244
1754576100000|2025-08-07 14:15:00|2995.9|2994.7|2996.7|2995.5|2997.2|2996|2994.7|2993.5|188
1754576400000|2025-08-07 14:20:00|2997.2|2996|2995.2|2994|2997.7|2996.5|2994.7|2993.5|134
1754576700000|2025-08-07 14:25:00|2995.7|2994.5|2995.2|2994|2995.7|2994.5|2993.7|2992.5|183
1754577000000|2025-08-07 14:30:00|2995.7|2994.5|2995.2|2994|2996.2|2995|2993.7|2992.5|97
1754577300000|2025-08-07 14:35:00|2995.7|2994.5|2995.7|2994.5|2996.2|2995|2993.7|2992.5|122
1754577600000|2025-08-07 14:40:00|2995.9|2994.7|2996.2|2995|2996.2|2995|2994.9|2993.7|87
1754577900000|2025-08-07 14:45:00|2995.9|2994.7|2995.7|2994.5|2996.9|2995.7|2992.7|2991.5|217
1754578200000|2025-08-07 14:50:00|2995.4|2994.2|2993.7|2992.5|2995.7|2994.5|2992.7|2991.5|146
1754578500000|2025-08-07 14:55:00|2993.2|2992|2992.7|2991.5|2993.7|2992.5|2991.7|2990.5|173
1754578800000|2025-08-07 15:00:00|2993.2|2992|2993.2|2992|2994.7|2993.5|2992.2|2991|150
1754579100000|2025-08-07 15:05:00|2993.4|2992.2|2994.2|2993|2994.7|2993.5|2993.2|2992|92
1754579400000|2025-08-07 15:10:00|2994.7|2993.5|2992.7|2991.5|2995.2|2994|2992.7|2991.5|129
1754579700000|2025-08-07 15:15:00|2993.2|2992|2994.2|2993|2995.2|2994|2992.2|2991|105
1754580000000|2025-08-07 15:20:00|2994.7|2993.5|2994.2|2993|2995.2|2994|2994.2|2993|97
1754580300000|2025-08-07 15:25:00|2994.7|2993.5|2991.7|2990.5|2994.7|2993.5|2990.9|2989.7|128
1754580600000|2025-08-07 15:30:00|2991.9|2990.7|2990.7|2989.5|2993.2|2992|2989.7|2988.5|100
1754580900000|2025-08-07 15:35:00|2990.9|2989.7|2991.7|2990.5|2992.7|2991.5|2990.7|2989.5|140
1754581200000|2025-08-07 15:40:00|2991.9|2990.7|2991.7|2990.5|2992.2|2991|2990.7|2989.5|41
1754581500000|2025-08-07 15:45:00|2991.2|2990|2990.4|2989.2|2991.7|2990.5|2990.2|2989|125
1754581800000|2025-08-07 15:50:00|2990.2|2989|2992.2|2991|2992.2|2991|2989.7|2988.5|200
1754582100000|2025-08-07 15:55:00|2991.9|2990.7|2992.2|2991|2993.7|2992.5|2991.9|2990.7|53
1754582400000|2025-08-07 16:00:00|2992.4|2991.2|2991.7|2990.5|2992.7|2991.5|2989.2|2988|81
1754582700000|2025-08-07 16:05:00|2991.4|2990.2|2992.2|2991|2992.7|2991.5|2991.2|2990|67
1754583000000|2025-08-07 16:10:00|2991.7|2990.5|2994.2|2993|2994.7|2993.5|2991.2|2990|142
1754583300000|2025-08-07 16:15:00|2994.7|2993.5|2995.7|2994.5|2995.7|2994.5|2994.7|2993.5|158
1754583600000|2025-08-07 16:20:00|2995.4|2994.2|2995.7|2994.5|2996.2|2995|2995.2|2994|109
1754583900000|2025-08-07 16:25:00|2996.2|2995|2995.2|2994|2996.2|2995|2995.2|2994|47
1754584200000|2025-08-07 16:30:00|2995.7|2994.5|2995.7|2994.5|2996.2|2995|2994.7|2993.5|104
1754584500000|2025-08-07 16:35:00|2995.2|2994|2994.2|2993|2996.2|2995|2993.7|2992.5|73
1754584800000|2025-08-07 16:40:00|2993.7|2992.5|2989.4|2988.2|2993.9|2992.7|2989.2|2988|78
1754585100000|2025-08-07 16:45:00|2989.2|2988|2990.7|2989.5|2990.7|2989.5|2988.7|2987.5|70
1754585400000|2025-08-07 16:50:00|2991.2|2990|2994.2|2993|2994.2|2993|2991.2|2990|58
1754585700000|2025-08-07 16:55:00|2994.4|2993.2|2992.7|2991.5|2995.2|2994|2992.2|2991|70
1754586000000|2025-08-07 17:00:00|2992.4|2991.2|2992.7|2991.5|2994.2|2993|2991.2|2990|84
1754586300000|2025-08-07 17:05:00|2992.4|2991.2|2992.2|2991|2993.2|2992|2991.7|2990.5|26
1754586600000|2025-08-07 17:10:00|2992.4|2991.2|2992.2|2991|2993.2|2992|2991.2|2990|56
1754586900000|2025-08-07 17:15:00|2992.4|2991.2|2991.9|2990.7|2993.2|2992|2991.2|2990|36
1754587200000|2025-08-07 17:20:00|2992.2|2991|2993.7|2992.5|2994.7|2993.5|2991.7|2990.5|50
1754587500000|2025-08-07 17:25:00|2993.9|2992.7|2991.7|2990.5|2994.2|2993|2991.7|2990.5|58
1754587800000|2025-08-07 17:30:00|2992.2|2991|2991.2|2990|2992.2|2991|2990.7|2989.5|46
1754588100000|2025-08-07 17:35:00|2991.4|2990.2|2991.9|2990.7|2992.2|2991|2990.2|2989|118
1754588400000|2025-08-07 17:40:00|2992.2|2991|2992.2|2991|2993.2|2992|2991.7|2990.5|73
1754588700000|2025-08-07 17:45:00|2992.4|2991.2|2992.7|2991.5|2993.2|2992|2991.7|2990.5|61
1754589000000|2025-08-07 17:50:00|2992.4|2991.2|2994.7|2993.5|2994.7|2993.5|2992.2|2991|65
1754589300000|2025-08-07 17:55:00|2994.4|2993.2|2993.7|2992.5|2995.2|2994|2993.2|2992|47
1754589600000|2025-08-07 18:00:00|2993.9|2992.7|2993.7|2992.5|2994.7|2993.5|2992.2|2991|54
1754589900000|2025-08-07 18:05:00|2993.4|2992.2|2992.2|2991|2993.7|2992.5|2991.7|2990.5|46
1754590200000|2025-08-07 18:10:00|2991.9|2990.7|2991.7|2990.5|2992.2|2991|2990.9|2989.7|76
1754590500000|2025-08-07 18:15:00|2991.2|2990|2989.7|2988.5|2991.7|2990.5|2989.7|2988.5|38
1754590800000|2025-08-07 18:20:00|2990.2|2989|2990.2|2989|2990.7|2989.5|2989.7|2988.5|43
1754591100000|2025-08-07 18:25:00|2989.9|2988.7|2991.7|2990.5|2992.2|2991|2989.7|2988.5|38
1754591400000|2025-08-07 18:30:00|2991.2|2990|2991.7|2990.5|2991.7|2990.5|2990.7|2989.5|48
1754591700000|2025-08-07 18:35:00|2992.2|2991|2993.2|2992|2993.7|2992.5|2991.7|2990.5|46
1754592000000|2025-08-07 18:40:00|2992.9|2991.7|2991.2|2990|2992.9|2991.7|2991.2|2990|63
1754592300000|2025-08-07 18:45:00|2991.7|2990.5|2992.7|2991.5|2993.2|2992|2991.2|2990|135
1754592600000|2025-08-07 18:50:00|2992.2|2991|2993.2|2992|2994.2|2993|2992.2|2991|81
1754592900000|2025-08-07 18:55:00|2993.7|2992.5|2993.7|2992.5|2994.9|2993.7|2993.2|2992|48
1754593200000|2025-08-07 19:00:00|2994.2|2993|2993.2|2992|2994.2|2993|2992.2|2991|46
1754593500000|2025-08-07 19:05:00|2992.9|2991.7|2992.7|2991.5|2993.2|2992|2992.2|2991|25
1754593800000|2025-08-07 19:10:00|2992.2|2991|2991.7|2990.5|2992.4|2991.2|2991.7|2990.5|36
1754594100000|2025-08-07 19:15:00|2991.2|2990|2991.7|2990.5|2992.2|2991|2991.2|2990|28
1754594400000|2025-08-07 19:20:00|2991.9|2990.7|2992.7|2991.5|2993.2|2992|2991.9|2990.7|11
1754594700000|2025-08-07 19:25:00|2992.2|2991|2992.2|2991|2992.4|2991.2|2991.7|2990.5|38
1754595000000|2025-08-07 19:30:00|2991.9|2990.7|2990.2|2989|2992.4|2991.2|2989.9|2988.7|105
1754595300000|2025-08-07 19:35:00|2990.7|2989.5|2990.9|2989.7|2992.4|2991.2|2990.7|2989.5|33
1754595600000|2025-08-07 19:40:00|2991.2|2990|2992.2|2991|2992.7|2991.5|2991.2|2990|18
1754595900000|2025-08-07 19:45:00|2992.7|2991.5|2993.2|2992|2993.7|2992.5|2991.2|2990|74
1754596200000|2025-08-07 19:50:00|2993.7|2992.5|2992.7|2991.5|2993.7|2992.5|2992.2|2991|133
1754596500000|2025-08-07 19:55:00|2992.2|2991|2992.7|2991.5|2993.7|2992.5|2991.7|2990.5|341
1754596800000|2025-08-07 20:00:00|2992.9|2991.7|2994.7|2993.5|2996.2|2995|2992.7|2991.5|84
1754597100000|2025-08-07 20:05:00|2994.9|2993.7|2995.2|2994|2995.4|2994.2|2994.7|2993.5|30
1754597400000|2025-08-07 20:10:00|2994.9|2993.7|2995.2|2994|2995.2|2994|2994.4|2993.2|41
1754597700000|2025-08-07 20:15:00|2994.9|2993.7|2994.2|2993|2994.9|2993.7|2993.9|2992.7|4
1754598000000|2025-08-07 20:20:00|2993.7|2992.5|2994.4|2993.2|2994.7|2993.5|2993.7|2992.5|4
1754598300000|2025-08-07 20:25:00|2994.7|2993.5|2994.4|2993.2|2994.7|2993.5|2993.9|2992.7|3
1754598600000|2025-08-07 20:30:00|2994.7|2993.5|2995.2|2994|2995.2|2994|2994.7|2993.5|0
1754598900000|2025-08-07 20:35:00|2995.4|2994.2|2995.7|2994.5|2995.7|2994.5|2995.2|2994|0
1754599200000|2025-08-07 20:40:00|2995.4|2994.2|2995.7|2994.5|2995.7|2994.5|2995.2|2994|5
1754599500000|2025-08-07 20:45:00|2995.9|2994.7|2996.2|2995|2996.4|2995.2|2995.9|2994.7|4
1754599800000|2025-08-07 20:50:00|2996.7|2995.5|2997.2|2995.2|2997.7|2996.5|2996.4|2994.9|17
1754600100000|2025-08-07 20:55:00|2996.9|2994.9|2998.1|2996.1|2998.2|2996.2|2996.9|2994.9|0
1754600400000|2025-08-07 21:00:00|2998|2996|2997.7|2995.7|2998|2996|2997.6|2995.6|0
1754600700000|2025-08-07 21:05:00|2997.6|2995.6|2997.8|2995.8|2997.9|2995.9|2997.6|2995.6|0
1754601000000|2025-08-07 21:10:00|2997.7|2995.7|2997.9|2995.9|2997.9|2995.9|2997.7|2995.7|0
1754601300000|2025-08-07 21:15:00|2998|2996|2998|2996|2998|2996|2997.9|2995.9|0
1754601600000|2025-08-07 21:20:00|2998.2|2996.2|2998.2|2996.2|2998.3|2996.3|2998.1|2996.1|0
1754601900000|2025-08-07 21:25:00|2997.9|2995.9|2997.9|2995.9|2997.9|2995.9|2997.8|2995.8|0
1754602200000|2025-08-07 21:30:00|2998.1|2996.1|2998.2|2996.2|2998.2|2996.2|2998.1|2996.1|0
1754602500000|2025-08-07 21:35:00|2998.3|2996.3|2997.9|2995.9|2998.3|2996.3|2997.8|2995.8|0
1754603100000|2025-08-07 21:45:00|2998|2996|2998.1|2996.1|2998.2|2996.2|2997.9|2995.9|0
1754603400000|2025-08-07 21:50:00|2998|2996|2998|2996|2998|2996|2997.9|2995.9|0
1754603700000|2025-08-07 21:55:00|2997.9|2995.9|2998|2996|2998|2996|2997.8|2995.8|0
1754604000000|2025-08-07 22:00:00|2997.7|2995.7|2997.7|2995.7|2998.4|2996.4|2996.5|2994.5|0
1754604300000|2025-08-07 22:05:00|2997.6|2995.6|2998.6|2996.6|2998.6|2996.6|2997.4|2995.4|0
1754604600000|2025-08-07 22:10:00|2998.5|2996.5|2998.5|2996.5|2998.7|2996.7|2998.1|2996.1|0
1754604900000|2025-08-07 22:15:00|2998.6|2996.6|2998.2|2996.2|2998.7|2996.7|2998|2996|0
1754605200000|2025-08-07 22:20:00|2998.1|2996.1|2999|2997|2999.3|2997.3|2997.9|2995.9|0
1754605500000|2025-08-07 22:25:00|2998.9|2996.9|2999.2|2997.2|2999.4|2997.4|2998.5|2996.5|0
1754605800000|2025-08-07 22:30:00|2998.6|2996.6|2998.3|2996.3|2998.6|2996.6|2998.3|2996.3|0
1754606100000|2025-08-07 22:35:00|2998|2996|2997.3|2995.3|2998|2996|2996.9|2994.9|0
1754606400000|2025-08-07 22:40:00|2996.7|2994.7|2996.7|2994.7|2996.9|2994.9|2996.3|2994.3|0
1754606700000|2025-08-07 22:45:00|2996.6|2994.6|2997.6|2995.6|2997.9|2995.9|2996.4|2994.4|0
1754607000000|2025-08-07 22:50:00|2997.5|2995.5|2997.8|2995.8|2998.1|2996.1|2997.3|2995.3|0
1754607300000|2025-08-07 22:55:00|2998|2996|2999.1|2997.1|2999.5|2997.5|2997.8|2995.8|0
1754607600000|2025-08-07 23:00:00|2999.2|2997.2|3001.8|2999.8|3002.1|3000.1|2999.2|2997.2|0
1754607900000|2025-08-07 23:05:00|3001.9|2999.9|3001.5|2999.5|3002|3000|3001.2|2999.2|0
1754608200000|2025-08-07 23:10:00|3001.7|2999.7|3004|3002|3005.1|3003.1|3001.7|2999.7|0
1754608500000|2025-08-07 23:15:00|3004.1|3002.1|3003.8|3001.8|3004.6|3002.6|3003.2|3001.2|0
1754608800000|2025-08-07 23:20:00|3003.6|3001.6|3004.5|3002.5|3004.9|3002.9|3002.5|3000.5|0
1754609100000|2025-08-07 23:25:00|3004.7|3002.7|3003|3001|3005|3003|3002.9|3000.9|0
1754609400000|2025-08-07 23:30:00|3002.9|3000.9|3002.1|3000.1|3002.9|3000.9|3000.4|2998.4|0
1754609700000|2025-08-07 23:35:00|3002.2|3000.2|3002.3|3000.3|3003|3001|3001.8|2999.8|0
1754610000000|2025-08-07 23:40:00|3002.2|3000.2|2999.4|2997.4|3002.2|3000.2|2999.3|2997.3|0
1754610300000|2025-08-07 23:45:00|2999.2|2997.2|3002.7|3001.5|3003.7|3002.5|2998.7|2997.2|827
1754610600000|2025-08-07 23:50:00|3002.2|3001|2997.7|2996.5|3002.2|3001|2997.2|2996|416
1754610900000|2025-08-07 23:55:00|2997.9|2996.7|3001.7|3000.5|3002.7|3001.5|2997.2|2996|396
1754611200000|2025-08-08 00:00:00|3001.5|3000.7|3008|3007.2|3009|3008.2|3001.2|3000.4|1838
1754611500000|2025-08-08 00:05:00|3008.5|3007.7|3011|3010.2|3012.5|3011.7|3007|3006.2|1053
1754611800000|2025-08-08 00:10:00|3011.5|3010.7|3015|3014.2|3016.5|3015.7|3010.5|3009.7|1349
1754612100000|2025-08-08 00:15:00|3014.5|3013.7|3015.5|3014.7|3016.5|3015.7|3012.5|3011.7|1087
1754612400000|2025-08-08 00:20:00|3014.5|3013.7|3019.5|3018.7|3019.5|3018.7|3014.5|3013.7|1082
1754612700000|2025-08-08 00:25:00|3020|3019.2|3023|3022.2|3024|3023.2|3019|3018.2|1249
1754613000000|2025-08-08 00:30:00|3023.5|3022.7|3026|3025.2|3027|3026.2|3022.7|3021.9|965
1754613300000|2025-08-08 00:35:00|3025.5|3024.7|3031|3030.2|3031|3030.2|3025|3024.2|897
1754613600000|2025-08-08 00:40:00|3030.5|3029.7|3029|3028.2|3031|3030.2|3027.7|3026.9|716
1754613900000|2025-08-08 00:45:00|3028.5|3027.7|3029.5|3028.7|3031|3030.2|3026|3025.2|1056
1754614200000|2025-08-08 00:50:00|3030|3029.2|3027.5|3026.7|3030|3029.2|3025|3024.2|932
1754614500000|2025-08-08 00:55:00|3028|3027.2|3031.5|3030.7|3032|3031.2|3028|3027.2|966
1754614800000|2025-08-08 01:00:00|3031|3030.2|3031.5|3030.7|3033.5|3032.7|3030|3029.2|938
1754615100000|2025-08-08 01:05:00|3032|3031.2|3033.5|3032.7|3034|3033.2|3031.5|3030.7|879
1754615400000|2025-08-08 01:10:00|3033|3032.2|3033.5|3032.7|3033.5|3032.7|3031|3030.2|815
1754615700000|2025-08-08 01:15:00|3033|3032.2|3031.5|3030.7|3035|3034.2|3031.5|3030.7|1389
1754616000000|2025-08-08 01:20:00|3032|3031.2|3034.5|3033.7|3036|3035.2|3032|3031.2|1109
1754616300000|2025-08-08 01:25:00|3034|3033.2|3034|3033.2|3034.5|3033.7|3030|3029.2|618
1754616600000|2025-08-08 01:30:00|3033.5|3032.7|3035.5|3034.7|3035.5|3034.7|3033|3032.2|675
1754616900000|2025-08-08 01:35:00|3035|3034.2|3033|3032.2|3035|3034.2|3031.5|3030.7|626
1754617200000|2025-08-08 01:40:00|3032.7|3031.9|3033|3032.2|3036|3035.2|3032|3031.2|799
1754617500000|2025-08-08 01:45:00|3032.5|3031.7|3034|3033.2|3035|3034.2|3032.5|3031.7|659
1754617800000|2025-08-08 01:50:00|3034.5|3033.7|3031.5|3030.7|3036.5|3035.7|3030.5|3029.7|763
1754618100000|2025-08-08 01:55:00|3031|3030.2|3031.5|3030.7|3032.5|3031.7|3030|3029.2|561
1754618400000|2025-08-08 02:00:00|3031|3030.2|3032.5|3031.7|3032.5|3031.7|3030.5|3029.7|439
1754618700000|2025-08-08 02:05:00|3033|3032.2|3033.5|3032.7|3033.5|3032.7|3031|3030.2|413
1754619000000|2025-08-08 02:10:00|3033.7|3032.9|3035.5|3034.7|3035.5|3034.7|3033.7|3032.9|408
1754619300000|2025-08-08 02:15:00|3035.2|3034.4|3036.5|3035.7|3036.5|3035.7|3035|3034.2|401
1754619600000|2025-08-08 02:20:00|3037|3036.2|3037|3036.2|3037.7|3036.9|3037|3036.2|371
1754619900000|2025-08-08 02:25:00|3037.5|3036.7|3038|3037.2|3038.5|3037.7|3036.5|3035.7|577
1754620200000|2025-08-08 02:30:00|3038.2|3037|3039.7|3038.5|3039.7|3038.5|3038.2|3037|157
1754620500000|2025-08-08 02:35:00|3039.2|3038|3039.2|3038|3039.7|3038.5|3039.2|3038|104
1754620800000|2025-08-08 02:40:00|3039.4|3038.2|3039.7|3038.5|3039.7|3038.5|3039.2|3038|66
1754621100000|2025-08-08 02:45:00|3039.4|3038.2|3039.7|3038.5|3040.2|3039|3039.4|3038.2|171
1754621400000|2025-08-08 02:50:00|3040.2|3039|3040.2|3039|3040.2|3039|3039.9|3038.7|45
1754621700000|2025-08-08 02:55:00|3040.4|3039.2|3040.2|3039|3040.4|3039.2|3040.2|3039|115
1754622000000|2025-08-08 03:00:00|3040.7|3039.5|3039.7|3038.5|3040.7|3039.5|3039.7|3038.5|167
1754622300000|2025-08-08 03:05:00|3038.7|3037.5|3040.2|3039|3040.2|3039|3038.7|3037.5|137
1754622600000|2025-08-08 03:10:00|3040.4|3039.2|3040.7|3039.5|3040.9|3039.7|3040.2|3039|165
1754622900000|2025-08-08 03:15:00|3040.2|3039|3041.2|3040|3041.2|3040|3040.2|3039|267
1754623200000|2025-08-08 03:20:00|3041.7|3040.5|3041.7|3040.5|3041.7|3040.5|3041.2|3040|141
1754623500000|2025-08-08 03:25:00|3041.2|3040|3039.7|3038.5|3041.2|3040|3039.7|3038.5|498
1754623800000|2025-08-08 03:30:00|3039.5|3038.7|3038.5|3037.7|3040.2|3039.4|3038|3037.2|1414
1754624100000|2025-08-08 03:35:00|3038|3037.2|3038.5|3037.7|3039.5|3038.7|3037.5|3036.7|598
1754624400000|2025-08-08 03:40:00|3038|3037.2|3036|3035.2|3038|3037.2|3035|3034.2|332
1754624700000|2025-08-08 03:45:00|3035.7|3034.9|3038.5|3037.7|3039.5|3038.7|3035.7|3034.9|500
1754625000000|2025-08-08 03:50:00|3038|3037.2|3038|3037.2|3038.5|3037.7|3037|3036.2|402
1754625300000|2025-08-08 03:55:00|3037.5|3036.7|3035|3034.2|3038|3037.2|3035|3034.2|402
1754625600000|2025-08-08 04:00:00|3035.5|3034.7|3034|3033.2|3037|3036.2|3033.5|3032.7|573
1754625900000|2025-08-08 04:05:00|3034.5|3033.7|3033.5|3032.7|3035|3034.2|3033.5|3032.7|514
1754626200000|2025-08-08 04:10:00|3034|3033.2|3034|3033.2|3035.5|3034.7|3033.5|3032.7|479
1754626500000|2025-08-08 04:15:00|3033.5|3032.7|3033.5|3032.7|3034|3033.2|3032.5|3031.7|373
1754626800000|2025-08-08 04:20:00|3033|3032.2|3033.5|3032.7|3033.5|3032.7|3032.5|3031.7|360
1754627100000|2025-08-08 04:25:00|3034|3033.2|3036|3035.2|3037|3036.2|3034|3033.2|415
1754627400000|2025-08-08 04:30:00|3036.2|3035.4|3036|3035.2|3037|3036.2|3035.5|3034.7|345
1754627700000|2025-08-08 04:35:00|3035.5|3034.7|3034|3033.2|3035.5|3034.7|3031.5|3030.7|419
1754628000000|2025-08-08 04:40:00|3034.5|3033.7|3033|3032.2|3035|3034.2|3032.5|3031.7|510
1754628300000|2025-08-08 04:45:00|3033.5|3032.7|3032|3031.2|3033.7|3032.9|3032|3031.2|477
1754628600000|2025-08-08 04:50:00|3032.5|3031.7|3031|3030.2|3032.5|3031.7|3030.5|3029.7|366
1754628900000|2025-08-08 04:55:00|3030.5|3029.7|3030|3029.2|3031|3030.2|3029|3028.2|427
1754629200000|2025-08-08 05:00:00|3029.7|3028.9|3030|3029.2|3030.5|3029.7|3028.5|3027.7|527
1754629500000|2025-08-08 05:05:00|3029.5|3028.7|3028|3027.2|3030.5|3029.7|3028|3027.2|416
1754629800000|2025-08-08 05:10:00|3028.5|3027.7|3028.5|3027.7|3028.5|3027.7|3026|3025.2|397
1754630100000|2025-08-08 05:15:00|3029|3028.2|3027|3026.2|3029|3028.2|3026.5|3025.7|373
1754630400000|2025-08-08 05:20:00|3027.5|3026.7|3027.5|3026.7|3028.5|3027.7|3027|3026.2|301
1754630700000|2025-08-08 05:25:00|3027|3026.2|3026.5|3025.7|3029|3028.2|3026.5|3025.7|317
1754631000000|2025-08-08 05:30:00|3026.2|3025.4|3025|3024.2|3028|3027.2|3025|3024.2|562
1754631300000|2025-08-08 05:35:00|3025.5|3024.7|3026|3025.2|3027|3026.2|3024.7|3023.9|303
1754631600000|2025-08-08 05:40:00|3025.5|3024.7|3023.5|3022.7|3026|3025.2|3023|3022.2|425
1754631900000|2025-08-08 05:45:00|3024|3023.2|3023.5|3022.7|3024|3023.2|3022.5|3021.7|376
1754632200000|2025-08-08 05:50:00|3024|3023.2|3023|3022.2|3024|3023.2|3021|3020.2|561
1754632500000|2025-08-08 05:55:00|3023.5|3022.7|3021|3020.2|3024|3023.2|3021|3020.2|929
1754632800000|2025-08-08 06:00:00|3021.5|3020.7|3022|3021.2|3022.5|3021.7|3020.5|3019.7|595
1754633100000|2025-08-08 06:05:00|3022.5|3021.7|3022|3021.2|3023.5|3022.7|3021.5|3020.7|543
1754633400000|2025-08-08 06:10:00|3022.5|3021.7|3022.5|3021.7|3023|3022.2|3021|3020.2|327
1754633700000|2025-08-08 06:15:00|3022|3021.2|3021|3020.2|3022|3021.2|3020.5|3019.7|337
1754634000000|2025-08-08 06:20:00|3021.5|3020.7|3022|3021.2|3023|3022.2|3020.5|3019.7|497
1754634300000|2025-08-08 06:25:00|3021.5|3020.7|3025|3024.2|3025.5|3024.7|3021.5|3020.7|1522
1754634600000|2025-08-08 06:30:00|3024.5|3023.7|3030|3029.2|3030.5|3029.7|3024.5|3023.7|2349
1754634900000|2025-08-08 06:35:00|3030.2|3029.4|3027.4|3025.4|3030.5|3029.7|3027.2|3025.2|571
1754635200000|2025-08-08 06:40:00|3027.2|3025.2|3025.6|3023.6|3028|3026|3025.6|3023.6|28
1754635500000|2025-08-08 06:45:00|3025.4|3023.4|3025.8|3023.8|3025.9|3023.9|3025.1|3023.1|367
1754635800000|2025-08-08 06:50:00|3025.7|3023.7|3025.7|3023.7|3026|3024|3025|3023|0
1754636100000|2025-08-08 06:55:00|3025.6|3023.6|3024.9|3022.9|3025.7|3023.7|3024.4|3022.4|0
1754636400000|2025-08-08 07:00:00|3025|3023|3023.1|3021.1|3025.2|3023.2|3022.8|3020.8|0
1754636700000|2025-08-08 07:05:00|3023.4|3021.4|3023.3|3021.3|3023.5|3021.5|3022.3|3020.3|0
1754637000000|2025-08-08 07:10:00|3023.1|3021.1|3022.5|3020.5|3024.1|3022.1|3022.2|3020.2|0
1754637300000|2025-08-08 07:15:00|3022.6|3020.6|3024.6|3022.6|3025|3023|3022.6|3020.6|0
1754637600000|2025-08-08 07:20:00|3024.5|3022.5|3025.9|3023.9|3026.5|3024.5|3024.3|3022.3|0
1754637900000|2025-08-08 07:25:00|3026|3024|3025.4|3023.4|3026.2|3024.2|3024.6|3022.6|0
1754638200000|2025-08-08 07:30:00|3025.5|3023.5|3026.4|3024.4|3026.9|3024.9|3025.5|3023.5|0
1754638500000|2025-08-08 07:35:00|3026.2|3024.2|3025.9|3023.9|3027.2|3025.2|3025.9|3023.9|0
1754638800000|2025-08-08 07:40:00|3025.8|3023.8|3025.8|3023.8|3026.1|3024.1|3024.9|3022.9|0
1754639100000|2025-08-08 07:45:00|3026|3024|3025.4|3023.4|3026.1|3024.1|3024.9|3022.9|0
1754639400000|2025-08-08 07:50:00|3025.5|3023.5|3026|3024|3026.7|3024.7|3024.9|3022.9|0
1754639700000|2025-08-08 07:55:00|3025.9|3023.9|3025.8|3023.8|3027.1|3025.1|3025.7|3023.7|0
1754640000000|2025-08-08 08:00:00|3025.9|3023.9|3029.7|3028.5|3031.7|3030.5|3025.9|3023.9|652
1754640300000|2025-08-08 08:05:00|3029.4|3028.2|3031.7|3030.5|3031.7|3030.5|3029.4|3028.2|128
1754640600000|2025-08-08 08:10:00|3031.4|3030.2|3031.4|3030.2|3032.7|3031.5|3031.2|3030|96
1754640900000|2025-08-08 08:15:00|3031.7|3030.5|3029.2|3028|3031.7|3030.5|3028.4|3027.2|110
1754641200000|2025-08-08 08:20:00|3029.7|3028.5|3031.7|3030.5|3031.7|3030.5|3029.7|3028.5|44
1754641500000|2025-08-08 08:25:00|3031.2|3030|3031.2|3030|3032.2|3031|3030.7|3029.5|37
1754641800000|2025-08-08 08:30:00|3030.9|3029.7|3032.7|3031.5|3032.7|3031.5|3030.7|3029.5|68
1754642100000|2025-08-08 08:35:00|3033.2|3032|3033.2|3032|3035.4|3034.2|3032.7|3031.5|73
1754642400000|2025-08-08 08:40:00|3033.4|3032.2|3033.2|3032|3034.2|3033|3032.7|3031.5|56
1754642700000|2025-08-08 08:45:00|3033.4|3032.2|3034.7|3033.5|3034.7|3033.5|3031.7|3030.5|75
1754643000000|2025-08-08 08:50:00|3034.2|3033|3034.7|3033.5|3034.7|3033.5|3033.7|3032.5|42
1754643300000|2025-08-08 08:55:00|3034.2|3033|3033.2|3032|3034.7|3033.5|3033.2|3032|88
1754643600000|2025-08-08 09:00:00|3033.4|3032.2|3032.2|3031|3033.7|3032.5|3031.7|3030.5|166
1754643900000|2025-08-08 09:05:00|3031.7|3030.5|3031.7|3030.5|3032.7|3031.5|3031.7|3030.5|115
1754644200000|2025-08-08 09:10:00|3032.2|3031|3031.7|3030.5|3032.7|3031.5|3031.2|3030|186
1754644500000|2025-08-08 09:15:00|3031.9|3030.7|3033.2|3032|3033.2|3032|3031.9|3030.7|29
1754644800000|2025-08-08 09:20:00|3033.4|3032.2|3033.7|3032.5|3034.2|3033|3033.2|3032|25
1754645100000|2025-08-08 09:25:00|3033.4|3032.2|3033.2|3032|3033.7|3032.5|3032.2|3031|68
1754645400000|2025-08-08 09:30:00|3033.7|3032.5|3033.2|3032|3033.7|3032.5|3032.7|3031.5|93
1754645700000|2025-08-08 09:35:00|3033.7|3032.5|3033.7|3032.5|3034.2|3033|3033.4|3032.2|44
1754646000000|2025-08-08 09:40:00|3033.9|3032.7|3034.7|3033.5|3034.7|3033.5|3033.7|3032.5|54
1754646300000|2025-08-08 09:45:00|3035.2|3034|3034.7|3033.5|3035.4|3034.2|3034.7|3033.5|52
1754646600000|2025-08-08 09:50:00|3035.2|3034|3033.7|3032.5|3035.2|3034|3033.2|3032|66
1754646900000|2025-08-08 09:55:00|3033.4|3032.2|3034.2|3033|3034.2|3033|3033.4|3032.2|32
1754647200000|2025-08-08 10:00:00|3033.7|3032.5|3035.2|3034|3036.2|3035|3033.7|3032.5|79
1754647500000|2025-08-08 10:05:00|3034.7|3033.5|3034.7|3033.5|3035.2|3034|3034.7|3033.5|55
1754647800000|2025-08-08 10:10:00|3034.2|3033|3035.2|3034|3035.2|3034|3034.2|3033|28
1754648100000|2025-08-08 10:15:00|3034.7|3033.5|3034.9|3033.7|3035.2|3034|3034.7|3033.5|36
1754648400000|2025-08-08 10:20:00|3035.2|3034|3035.2|3034|3035.7|3034.5|3035.2|3034|52
1754648700000|2025-08-08 10:25:00|3035.4|3034.2|3035.4|3034.2|3035.7|3034.5|3035.2|3034|32
1754649000000|2025-08-08 10:30:00|3035.2|3034|3036.7|3035.5|3036.7|3035.5|3035.2|3034|76
1754649300000|2025-08-08 10:35:00|3036.4|3035.2|3038.2|3037|3038.7|3037.5|3036.4|3035.2|53
1754649600000|2025-08-08 10:40:00|3038.7|3037.5|3039.2|3038|3039.7|3038.5|3038.2|3037|78
1754649900000|2025-08-08 10:45:00|3038.7|3037.5|3039.2|3038|3039.7|3038.5|3038.7|3037.5|83
1754650200000|2025-08-08 10:50:00|3038.7|3037.5|3041.2|3040|3041.7|3040.5|3038.7|3037.5|108
1754650500000|2025-08-08 10:55:00|3041.4|3040.2|3042.7|3041.5|3042.7|3041.5|3041.2|3040|144
1754650800000|2025-08-08 11:00:00|3042.9|3041.7|3043.2|3042|3044.2|3043|3042.9|3041.7|209
1754651100000|2025-08-08 11:05:00|3043.4|3042.2|3043.2|3042|3043.4|3042.2|3042.2|3041|78
1754651400000|2025-08-08 11:10:00|3043.4|3042.2|3043.7|3042.5|3044.2|3043|3043.2|3042|77
1754651700000|2025-08-08 11:15:00|3044.2|3043|3043.7|3042.5|3044.7|3043.5|3043.7|3042.5|56
1754652000000|2025-08-08 11:20:00|3044.2|3043|3043.2|3042|3044.2|3043|3043.2|3042|88
1754652300000|2025-08-08 11:25:00|3043.4|3042.2|3042.2|3041|3043.4|3042.2|3042.2|3041|66
1754652600000|2025-08-08 11:30:00|3041.7|3040.5|3044.2|3043|3044.2|3043|3041.7|3040.5|80
1754652900000|2025-08-08 11:35:00|3044.7|3043.5|3044.2|3043|3044.7|3043.5|3043.7|3042.5|120
1754653200000|2025-08-08 11:40:00|3043.7|3042.5|3044.7|3043.5|3045.7|3044.5|3043.7|3042.5|70
1754653500000|2025-08-08 11:45:00|3044.9|3043.7|3045.2|3044|3045.2|3044|3043.9|3042.7|142
1754653800000|2025-08-08 11:50:00|3045.7|3044.5|3044.7|3043.5|3045.7|3044.5|3044.4|3043.2|114
1754654100000|2025-08-08 11:55:00|3045.2|3044|3044.2|3043|3045.2|3044|3044.2|3043|79
1754654400000|2025-08-08 12:00:00|3043.7|3042.5|3043.7|3042.5|3044.2|3043|3043.7|3042.5|67
1754654700000|2025-08-08 12:05:00|3043.2|3042|3042.7|3041.5|3043.7|3042.5|3042.2|3041|57
1754655000000|2025-08-08 12:10:00|3042.2|3041|3041.7|3040.5|3042.2|3041|3041.7|3040.5|55
1754655300000|2025-08-08 12:15:00|3041.4|3040.2|3039.7|3038.5|3042.2|3041|3039.7|3038.5|89
1754655600000|2025-08-08 12:20:00|3039.4|3038.2|3039.7|3038.5|3040.2|3039|3037.2|3036|130
1754655900000|2025-08-08 12:25:00|3040.2|3039|3040.7|3039.5|3041.7|3040.5|3039.7|3038.5|70
1754656200000|2025-08-08 12:30:00|3040.2|3039|3039.2|3038|3040.4|3039.2|3038.7|3037.5|69
1754656500000|2025-08-08 12:35:00|3038.7|3037.5|3037.7|3036.5|3038.7|3037.5|3037.2|3036|105
1754656800000|2025-08-08 12:40:00|3037.9|3036.7|3039.2|3038|3039.7|3038.5|3037.4|3036.2|118
1754657100000|2025-08-08 12:45:00|3039.7|3038.5|3038.7|3037.5|3039.7|3038.5|3038.2|3037|123
1754657400000|2025-08-08 12:50:00|3039.2|3038|3039.7|3038.5|3040.2|3039|3038.7|3037.5|68
1754657700000|2025-08-08 12:55:00|3039.9|3038.7|3040.2|3039|3040.7|3039.5|3039.7|3038.5|174
1754658000000|2025-08-08 13:00:00|3040.4|3039.2|3039.7|3038.5|3041.7|3040.5|3039.7|3038.5|61
1754658300000|2025-08-08 13:05:00|3040.2|3039|3039.7|3038.5|3040.4|3039.2|3038.2|3037|93
1754658600000|2025-08-08 13:10:00|3039.9|3038.7|3040.7|3039.5|3041.4|3040.2|3039.9|3038.7|88
1754658900000|2025-08-08 13:15:00|3040.9|3039.7|3041.2|3040|3041.2|3040|3040.7|3039.5|56
1754659200000|2025-08-08 13:20:00|3040.9|3039.7|3041.2|3040|3041.4|3040.2|3040.7|3039.5|38
1754659500000|2025-08-08 13:25:00|3041.7|3040.5|3039.7|3038.5|3041.7|3040.5|3039.7|3038.5|75
1754659800000|2025-08-08 13:30:00|3039.9|3038.7|3038.7|3037.5|3040.2|3039|3037.2|3036|185
1754660100000|2025-08-08 13:35:00|3038.2|3037|3039.2|3038|3040.7|3039.5|3037.7|3036.5|101
1754660400000|2025-08-08 13:40:00|3038.7|3037.5|3041.7|3040.5|3042.2|3041|3038.2|3037|154
1754660700000|2025-08-08 13:45:00|3041.9|3040.7|3044.2|3043|3045.2|3044|3041.7|3040.5|279
1754661000000|2025-08-08 13:50:00|3043.9|3042.7|3046.2|3045|3047.7|3046.5|3042.7|3041.5|169
1754661300000|2025-08-08 13:55:00|3046.7|3045.5|3047.2|3046|3048.2|3047|3045.4|3044.2|126
1754661600000|2025-08-08 14:00:00|3047.7|3046.5|3047.7|3046.5|3047.7|3046.5|3046.2|3045|124
1754661900000|2025-08-08 14:05:00|3047.4|3046.2|3049.2|3048|3050.7|3049.5|3046.2|3045|446
1754662200000|2025-08-08 14:10:00|3049.4|3048.2|3048.2|3047|3050.7|3049.5|3047.7|3046.5|166
1754662500000|2025-08-08 14:15:00|3047.7|3046.5|3047.7|3046.5|3047.7|3046.5|3045.7|3044.5|178
1754662800000|2025-08-08 14:20:00|3047.2|3046|3047.2|3046|3047.7|3046.5|3045.7|3044.5|120
1754663100000|2025-08-08 14:25:00|3046.7|3045.5|3048.7|3047.5|3049.2|3048|3046.7|3045.5|124
1754663400000|2025-08-08 14:30:00|3049.2|3048|3050.7|3049.5|3051.2|3050|3048.7|3047.5|141
1754663700000|2025-08-08 14:35:00|3050.2|3049|3051.2|3050|3051.7|3050.5|3050.2|3049|178
1754664000000|2025-08-08 14:40:00|3051.7|3050.5|3050.2|3049|3051.7|3050.5|3049.4|3048.2|165
1754664300000|2025-08-08 14:45:00|3049.9|3048.7|3050.2|3049|3050.2|3049|3048.7|3047.5|93
1754664600000|2025-08-08 14:50:00|3049.9|3048.7|3050.7|3049.5|3050.7|3049.5|3048.4|3047.2|201
1754664900000|2025-08-08 14:55:00|3050.4|3049.2|3049.4|3048.2|3050.7|3049.5|3048.7|3047.5|115
1754665200000|2025-08-08 15:00:00|3049.7|3048.5|3049.7|3048.5|3050.7|3049.5|3048.7|3047.5|156
1754665500000|2025-08-08 15:05:00|3049.2|3048|3049.2|3048|3050.2|3049|3049.2|3048|110
1754665800000|2025-08-08 15:10:00|3049.4|3048.2|3049.7|3048.5|3050.2|3049|3047.7|3046.5|190
1754666100000|2025-08-08 15:15:00|3049.4|3048.2|3049.7|3048.5|3049.7|3048.5|3048.2|3047|153
1754666400000|2025-08-08 15:20:00|3049.2|3048|3049.7|3048.5|3049.7|3048.5|3047.7|3046.5|202
1754666700000|2025-08-08 15:25:00|3049.4|3048.2|3050.2|3049|3050.7|3049.5|3048.7|3047.5|167
1754667000000|2025-08-08 15:30:00|3049.9|3048.7|3049.7|3048.5|3050.7|3049.5|3048.7|3047.5|213
1754667300000|2025-08-08 15:35:00|3049.2|3048|3044.9|3043.7|3049.7|3048.5|3044.7|3043.5|204
1754667600000|2025-08-08 15:40:00|3045.2|3044|3043.7|3042.5|3045.2|3044|3043.7|3042.5|133
1754667900000|2025-08-08 15:45:00|3043.9|3042.7|3045.7|3044.5|3046.2|3045|3043.7|3042.5|137
1754668200000|2025-08-08 15:50:00|3045.2|3044|3047.7|3046.5|3048.2|3047|3045.2|3044|124
1754668500000|2025-08-08 15:55:00|3047.9|3046.7|3047.7|3046.5|3049.2|3048|3047.7|3046.5|76
1754668800000|2025-08-08 16:00:00|3047.2|3046|3048.2|3047|3049.2|3048|3047.2|3046|98
1754669100000|2025-08-08 16:05:00|3048.7|3047.5|3048.7|3047.5|3049.2|3048|3048.2|3047|97
1754669400000|2025-08-08 16:10:00|3049.2|3048|3050.2|3049|3050.7|3049.5|3048.9|3047.7|99
1754669700000|2025-08-08 16:15:00|3050.7|3049.5|3051.2|3050|3052.2|3051|3050.2|3049|47
1754670000000|2025-08-08 16:20:00|3051.7|3050.5|3050.7|3049.5|3051.7|3050.5|3050.2|3049|39
1754670300000|2025-08-08 16:25:00|3050.9|3049.7|3050.7|3049.5|3051.2|3050|3050.2|3049|51
1754670600000|2025-08-08 16:30:00|3050.4|3049.2|3050.7|3049.5|3051.2|3050|3050.2|3049|37
1754670900000|2025-08-08 16:35:00|3051.2|3050|3051.2|3050|3052.2|3051|3050.7|3049.5|82
1754671200000|2025-08-08 16:40:00|3051.4|3050.2|3051.7|3050.5|3052.7|3051.5|3051.4|3050.2|43
1754671500000|2025-08-08 16:45:00|3052.2|3051|3051.7|3050.5|3052.2|3051|3050.7|3049.5|60
1754671800000|2025-08-08 16:50:00|3051.2|3050|3050.2|3049|3051.7|3050.5|3050.2|3049|67
1754672100000|2025-08-08 16:55:00|3050.4|3049.2|3050.7|3049.5|3051.2|3050|3050.2|3049|26
1754672400000|2025-08-08 17:00:00|3050.4|3049.2|3049.7|3048.5|3050.4|3049.2|3048.4|3047.2|70
1754672700000|2025-08-08 17:05:00|3050.2|3049|3050.7|3049.5|3050.7|3049.5|3050.2|3049|32
1754673000000|2025-08-08 17:10:00|3050.2|3049|3049.7|3048.5|3050.7|3049.5|3049.2|3048|107
1754673300000|2025-08-08 17:15:00|3050.2|3049|3049.2|3048|3050.2|3049|3049.2|3048|53
1754673600000|2025-08-08 17:20:00|3049.4|3048.2|3050.7|3049.5|3051.2|3050|3049.2|3048|69
1754673900000|2025-08-08 17:25:00|3050.4|3049.2|3049.7|3048.5|3050.4|3049.2|3049.7|3048.5|33
1754674200000|2025-08-08 17:30:00|3049.9|3048.7|3050.7|3049.5|3050.7|3049.5|3049.9|3048.7|55
1754674500000|2025-08-08 17:35:00|3050.2|3049|3051.2|3050|3051.2|3050|3050.2|3049|29
1754674800000|2025-08-08 17:40:00|3051.7|3050.5|3052.9|3051.7|3053.2|3052|3051.7|3050.5|44
1754675100000|2025-08-08 17:45:00|3053.2|3052|3051.2|3050|3053.2|3052|3051.2|3050|66
1754675400000|2025-08-08 17:50:00|3050.9|3049.7|3051.7|3050.5|3051.7|3050.5|3050.7|3049.5|52
1754675700000|2025-08-08 17:55:00|3052.2|3051|3051.7|3050.5|3052.2|3051|3051.7|3050.5|45
1754676000000|2025-08-08 18:00:00|3052.2|3051|3052.7|3051.5|3053.2|3052|3051.7|3050.5|62
1754676300000|2025-08-08 18:05:00|3052.4|3051.2|3052.2|3051|3052.7|3051.5|3052.2|3051|47
1754676600000|2025-08-08 18:10:00|3052.4|3051.2|3052.2|3051|3052.7|3051.5|3052.2|3051|48
1754676900000|2025-08-08 18:15:00|3052.4|3051.2|3053.2|3052|3053.2|3052|3052.2|3051|25
1754677200000|2025-08-08 18:20:00|3052.9|3051.7|3051.7|3050.5|3052.9|3051.7|3051.7|3050.5|52
1754677500000|2025-08-08 18:25:00|3051.2|3050|3051.7|3050.5|3052.2|3051|3050.4|3049.2|62
1754677800000|2025-08-08 18:30:00|3051.9|3050.7|3051.9|3050.7|3052.2|3051|3051.2|3050|62
1754678100000|2025-08-08 18:35:00|3052.2|3051|3053.2|3052|3053.2|3052|3051.7|3050.5|27
1754678400000|2025-08-08 18:40:00|3053.7|3052.5|3053.7|3052.5|3054.2|3053|3053.2|3052|43
1754678700000|2025-08-08 18:45:00|3053.2|3052|3054.7|3053.5|3054.7|3053.5|3053.2|3052|40
1754679000000|2025-08-08 18:50:00|3054.2|3053|3054.2|3053|3054.7|3053.5|3053.7|3052.5|55
1754679300000|2025-08-08 18:55:00|3053.9|3052.7|3053.7|3052.5|3053.9|3052.7|3053.2|3052|45
1754679600000|2025-08-08 19:00:00|3053.2|3052|3052.7|3051.5|3053.4|3052.2|3052.2|3051|45
1754679900000|2025-08-08 19:05:00|3052.4|3051.2|3051.7|3050.5|3052.4|3051.2|3051.7|3050.5|69
1754680200000|2025-08-08 19:10:00|3051.9|3050.7|3052.2|3051|3052.2|3051|3051.7|3050.5|38
1754680500000|2025-08-08 19:15:00|3052.7|3051.5|3053.2|3052|3053.4|3052.2|3052.7|3051.5|51
1754680800000|2025-08-08 19:20:00|3053.4|3052.2|3052.7|3051.5|3053.7|3052.5|3052.2|3051|56
1754681100000|2025-08-08 19:25:00|3052.9|3051.7|3052.4|3051.2|3053.2|3052|3052.4|3051.2|30
1754681400000|2025-08-08 19:30:00|3052.7|3051.5|3050.7|3049.5|3052.7|3051.5|3050.7|3049.5|90
1754681700000|2025-08-08 19:35:00|3050.4|3049.2|3050.2|3049|3050.7|3049.5|3050.2|3049|69
1754682000000|2025-08-08 19:40:00|3050.7|3049.5|3049.7|3048.5|3050.7|3049.5|3049.2|3048|115
1754682300000|2025-08-08 19:45:00|3049.2|3048|3049.2|3048|3049.7|3048.5|3048.7|3047.5|119
1754682600000|2025-08-08 19:50:00|3048.7|3047.5|3049.7|3048.5|3050.2|3049|3048.2|3047|165
1754682900000|2025-08-08 19:55:00|3049.9|3048.7|3049.2|3048|3050.2|3049|3047.7|3046.5|279
1754683200000|2025-08-08 20:00:00|3049.7|3048.5|3050.7|3049.5|3051.2|3050|3049.2|3048|136
1754683500000|2025-08-08 20:05:00|3050.9|3049.7|3050.7|3049.5|3051.2|3050|3050.2|3049|7
1754683800000|2025-08-08 20:10:00|3050.4|3049.2|3051.7|3050.5|3051.7|3050.5|3050.2|3049|24
1754684100000|2025-08-08 20:15:00|3051.4|3050.2|3051.7|3050.5|3051.7|3050.5|3051.2|3050|4
1754684400000|2025-08-08 20:20:00|3051.4|3050.2|3051.7|3050.5|3052.2|3051|3051.4|3050.2|8
1754684700000|2025-08-08 20:25:00|3051.9|3050.7|3052.2|3051|3052.2|3051|3051.7|3050.5|11
1754685000000|2025-08-08 20:30:00|3051.9|3050.7|3051.7|3050.5|3052.2|3051|3051.7|3050.5|14
1754685300000|2025-08-08 20:35:00|3051.4|3050.2|3051.7|3050.5|3051.9|3050.7|3051.2|3050|4
1754685600000|2025-08-08 20:40:00|3051.4|3050.2|3050.7|3049.5|3051.7|3050.5|3050.7|3049.5|24
1754685900000|2025-08-08 20:45:00|3050.9|3049.7|3049.7|3048.5|3051.2|3050|3049.7|3048.5|28
1754686200000|2025-08-08 20:50:00|3050.2|3049|3049.5|3047.5|3050.2|3049|3049.2|3047.5|52
1754686500000|2025-08-08 20:55:00|3049.7|3047.7|3049.6|3047.6|3050.3|3048.3|3049.3|3047.3|0
1754863200000|2025-08-10 22:00:00|3047.5|3045.5|3047.3|3045.3|3049.7|3047.7|3046.9|3044.9|0
1754863500000|2025-08-10 22:05:00|3047.2|3045.2|3047.8|3045.8|3047.9|3045.9|3047.2|3045.2|0
1754863800000|2025-08-10 22:10:00|3047.6|3045.6|3049.5|3047.5|3049.5|3047.5|3047.6|3045.6|0
1754864100000|2025-08-10 22:15:00|3049.6|3047.6|3050.7|3048.7|3050.7|3048.7|3049.6|3047.6|0
1754864400000|2025-08-10 22:20:00|3050.8|3048.8|3049.7|3047.7|3051.6|3049.6|3049.5|3047.5|0
1754864700000|2025-08-10 22:25:00|3049.4|3047.4|3049.7|3047.7|3049.7|3047.7|3049.1|3047.1|0
1754865000000|2025-08-10 22:30:00|3049.8|3047.8|3050.1|3048.1|3050.1|3048.1|3049.8|3047.8|0
1754865300000|2025-08-10 22:35:00|3050|3048|3049.6|3047.6|3050.1|3048.1|3049.6|3047.6|0
1754865600000|2025-08-10 22:40:00|3049.7|3047.7|3050|3048|3050|3048|3049.6|3047.6|0
1754865900000|2025-08-10 22:45:00|3049.9|3047.9|3049.8|3047.8|3050|3048|3049.8|3047.8|0
1754866200000|2025-08-10 22:50:00|3049.7|3047.7|3049.8|3047.8|3050|3048|3049.7|3047.7|0
1754866500000|2025-08-10 22:55:00|3050.3|3048.3|3050.3|3048.3|3050.3|3048.3|3050.2|3048.2|0
1754866800000|2025-08-10 23:00:00|3050.4|3048.4|3049.7|3047.7|3050.9|3048.9|3049.7|3047.7|0
1754867100000|2025-08-10 23:05:00|3049.6|3047.6|3050.1|3048.1|3050.2|3048.2|3049.6|3047.6|0
1754867400000|2025-08-10 23:10:00|3050.2|3048.2|3049.6|3047.6|3050.2|3048.2|3049.6|3047.6|0
1754867700000|2025-08-10 23:15:00|3049.5|3047.5|3049.3|3047.3|3049.5|3047.5|3049.3|3047.3|0
1754868000000|2025-08-10 23:20:00|3049.2|3047.2|3049.3|3047.3|3049.6|3047.6|3049.1|3047.1|0
1754868300000|2025-08-10 23:25:00|3049.1|3047.1|3048.1|3046.1|3049.1|3047.1|3047.9|3045.9|0
1754868600000|2025-08-10 23:30:00|3047.9|3045.9|3048.4|3046.4|3048.9|3046.9|3046.6|3044.6|0
1754868900000|2025-08-10 23:35:00|3048.3|3046.3|3048.5|3046.5|3049|3047|3047|3045|0
1754869200000|2025-08-10 23:40:00|3048.6|3046.6|3048.5|3046.5|3049|3047|3048.2|3046.2|0
1754869500000|2025-08-10 23:45:00|3048.4|3046.4|3044.7|3043.5|3049.7|3048.5|3044.7|3043.5|163
1754869800000|2025-08-10 23:50:00|3044.2|3043|3046.4|3045.2|3046.7|3045.5|3042.2|3041|83
1754870100000|2025-08-10 23:55:00|3046.2|3045|3048.2|3047|3049.2|3048|3046.2|3045|71
1754870400000|2025-08-11 00:00:00|3048|3047.2|3050.5|3049.7|3053|3052.2|3047|3046.2|220
1754870700000|2025-08-11 00:05:00|3051|3050.2|3050|3049.2|3051|3050.2|3046.5|3045.7|230
1754871000000|2025-08-11 00:10:00|3049.7|3048.9|3048.5|3047.7|3051|3050.2|3047.5|3046.7|86
1754871300000|2025-08-11 00:15:00|3048.7|3047.9|3047|3046.2|3049.5|3048.7|3044.7|3043.9|163
1754871600000|2025-08-11 00:20:00|3047.2|3046.4|3047.7|3046.9|3049|3048.2|3047.2|3046.4|54
1754871900000|2025-08-11 00:25:00|3048|3047.2|3049|3048.2|3049.7|3048.9|3048|3047.2|22
1754872200000|2025-08-11 00:30:00|3049.2|3048.4|3049.5|3048.7|3050.5|3049.7|3048.5|3047.7|46
1754872500000|2025-08-11 00:35:00|3049.7|3048.9|3050.5|3049.7|3051|3050.2|3049.5|3048.7|32
1754872800000|2025-08-11 00:40:00|3050.2|3049.4|3052.5|3051.7|3053|3052.2|3050.2|3049.4|36
1754873100000|2025-08-11 00:45:00|3052|3051.2|3052.5|3051.7|3053.5|3052.7|3052|3051.2|29
1754873400000|2025-08-11 00:50:00|3053|3052.2|3054|3053.2|3054.5|3053.7|3053|3052.2|103
1754873700000|2025-08-11 00:55:00|3054.2|3053.4|3054|3053.2|3054.5|3053.7|3053.5|3052.7|83
1754874000000|2025-08-11 01:00:00|3054.5|3053.7|3057.7|3056.9|3058.5|3057.7|3053.5|3052.7|252
1754874300000|2025-08-11 01:05:00|3057.5|3056.7|3056.5|3055.7|3058.5|3057.7|3055.5|3054.7|205
1754874600000|2025-08-11 01:10:00|3056.2|3055.4|3056.5|3055.7|3057.5|3056.7|3055.5|3054.7|38
1754874900000|2025-08-11 01:15:00|3057|3056.2|3058.5|3057.7|3058.5|3057.7|3056.5|3055.7|269
1754875200000|2025-08-11 01:20:00|3058.7|3057.9|3058|3057.2|3059|3058.2|3058|3057.2|12
1754875500000|2025-08-11 01:25:00|3057.7|3056.9|3058|3057.2|3059|3058.2|3057.5|3056.7|21
1754875800000|2025-08-11 01:30:00|3058.5|3057.7|3057|3056.2|3059|3058.2|3057|3056.2|28
1754876100000|2025-08-11 01:35:00|3056.5|3055.7|3057|3056.2|3057|3056.2|3054|3053.2|57
1754876400000|2025-08-11 01:40:00|3057.5|3056.7|3056|3055.2|3057.5|3056.7|3056|3055.2|32
1754876700000|2025-08-11 01:45:00|3056.2|3055.4|3055.5|3054.7|3056.7|3055.9|3055|3054.2|14
1754877000000|2025-08-11 01:50:00|3055.7|3054.9|3056.5|3055.7|3056.5|3055.7|3055.5|3054.7|20
1754877300000|2025-08-11 01:55:00|3056.2|3055.4|3056.5|3055.7|3057|3056.2|3056|3055.2|25
1754877600000|2025-08-11 02:00:00|3056|3055.2|3056|3055.2|3056.5|3055.7|3055.5|3054.7|7
1754877900000|2025-08-11 02:05:00|3056.5|3055.7|3056.5|3055.7|3056.5|3055.7|3056|3055.2|9
1754878200000|2025-08-11 02:10:00|3057|3056.2|3056.5|3055.7|3057.2|3056.4|3056.5|3055.7|24
1754878500000|2025-08-11 02:15:00|3056.7|3055.9|3057|3056.2|3057.2|3056.4|3056.5|3055.7|3
1754878800000|2025-08-11 02:20:00|3056.5|3055.7|3058.5|3057.7|3058.5|3057.7|3056.5|3055.7|27
1754879100000|2025-08-11 02:25:00|3058.2|3057.4|3057.5|3056.7|3058.2|3057.4|3057|3056.2|22
1754879400000|2025-08-11 02:30:00|3057.7|3056.5|3057.4|3056.2|3058.2|3057|3057.2|3056|33
1754879700000|2025-08-11 02:35:00|3057.7|3056.5|3057.2|3056|3057.7|3056.5|3056.9|3055.7|1
1754880000000|2025-08-11 02:40:00|3056.9|3055.7|3056.2|3055|3057.2|3056|3056.2|3055|29
1754880300000|2025-08-11 02:45:00|3055.9|3054.7|3054.7|3053.5|3055.9|3054.7|3054.7|3053.5|22
1754880600000|2025-08-11 02:50:00|3054.9|3053.7|3054.4|3053.2|3054.9|3053.7|3054.2|3053|5
1754880900000|2025-08-11 02:55:00|3054.7|3053.5|3054.7|3053.5|3054.9|3053.7|3054.4|3053.2|10
1754881200000|2025-08-11 03:00:00|3054.9|3053.7|3055.7|3054.5|3056.2|3055|3054.7|3053.5|33
1754881500000|2025-08-11 03:05:00|3055.9|3054.7|3056.2|3055|3056.2|3055|3055.4|3054.2|8
1754881800000|2025-08-11 03:10:00|3056.4|3055.2|3057.2|3056|3057.4|3056.2|3056.2|3055|2
1754882100000|2025-08-11 03:15:00|3056.9|3055.7|3056.4|3055.2|3056.9|3055.7|3056.4|3055.2|6
1754882400000|2025-08-11 03:20:00|3056.7|3055.5|3056.2|3055|3056.7|3055.5|3055.7|3054.5|20
1754882700000|2025-08-11 03:25:00|3055.7|3054.5|3055.7|3054.5|3056.2|3055|3055.7|3054.5|14
1754883000000|2025-08-11 03:30:00|3055.5|3054.7|3054.2|3053.4|3056|3055.2|3054|3053.2|93
1754883300000|2025-08-11 03:35:00|3054.5|3053.7|3054|3053.2|3054.5|3053.7|3054|3053.2|13
1754883600000|2025-08-11 03:40:00|3054.2|3053.4|3053.5|3052.7|3054.5|3053.7|3053.5|3052.7|16
1754883900000|2025-08-11 03:45:00|3053.2|3052.4|3051.5|3050.7|3053.2|3052.4|3051|3050.2|21
1754884200000|2025-08-11 03:50:00|3051.2|3050.4|3048.7|3047.9|3051.2|3050.4|3048.7|3047.9|77
1754884500000|2025-08-11 03:55:00|3049|3048.2|3049.2|3048.4|3050|3049.2|3048.7|3047.9|25
1754884800000|2025-08-11 04:00:00|3049.5|3048.7|3048.5|3047.7|3049.5|3048.7|3047.5|3046.7|24
1754885100000|2025-08-11 04:05:00|3048.7|3047.9|3047.5|3046.7|3049|3048.2|3047.5|3046.7|24
1754885400000|2025-08-11 04:10:00|3047.7|3046.9|3050|3049.2|3050|3049.2|3047.7|3046.9|23
1754885700000|2025-08-11 04:15:00|3050.5|3049.7|3052|3051.2|3052|3051.2|3050.2|3049.4|64
1754886000000|2025-08-11 04:20:00|3052.2|3051.4|3051|3050.2|3052.5|3051.7|3051|3050.2|51
1754886300000|2025-08-11 04:25:00|3051.5|3050.7|3050|3049.2|3051.5|3050.7|3049.5|3048.7|58
1754886600000|2025-08-11 04:30:00|3050.5|3049.7|3051.2|3050.4|3052|3051.2|3050|3049.2|130
1754886900000|2025-08-11 04:35:00|3051.5|3050.7|3051|3050.2|3051.5|3050.7|3050.5|3049.7|5
1754887200000|2025-08-11 04:40:00|3051.2|3050.4|3051|3050.2|3051.2|3050.4|3050.5|3049.7|2
1754887500000|2025-08-11 04:45:00|3051.5|3050.7|3052|3051.2|3052.5|3051.7|3051.5|3050.7|29
1754887800000|2025-08-11 04:50:00|3052.2|3051.4|3053.5|3052.7|3053.5|3052.7|3052|3051.2|101
1754888100000|2025-08-11 04:55:00|3054|3053.2|3053.7|3052.9|3054.5|3053.7|3053.7|3052.9|52
1754888400000|2025-08-11 05:00:00|3054|3053.2|3052.5|3051.7|3054|3053.2|3051.5|3050.7|19
1754888700000|2025-08-11 05:05:00|3052.7|3051.9|3052|3051.2|3053|3052.2|3052|3051.2|14
1754889000000|2025-08-11 05:10:00|3051.5|3050.7|3051|3050.2|3051.5|3050.7|3050.5|3049.7|4
1754889300000|2025-08-11 05:15:00|3051.5|3050.7|3050.7|3049.9|3051.5|3050.7|3050.7|3049.9|10
1754889600000|2025-08-11 05:20:00|3050.5|3049.7|3051.5|3050.7|3051.5|3050.7|3050|3049.2|4
1754889900000|2025-08-11 05:25:00|3051.2|3050.4|3051.2|3050.4|3052|3051.2|3051|3050.2|32
1754890200000|2025-08-11 05:30:00|3051|3050.2|3051.5|3050.7|3052|3051.2|3050.5|3049.7|27
1754890500000|2025-08-11 05:35:00|3051|3050.2|3052|3051.2|3052|3051.2|3050.5|3049.7|17
1754890800000|2025-08-11 05:40:00|3051.7|3050.9|3051.5|3050.7|3052|3051.2|3051|3050.2|27
1754891100000|2025-08-11 05:45:00|3051.7|3050.9|3051.5|3050.7|3052|3051.2|3051|3050.2|4
1754891400000|2025-08-11 05:50:00|3051.2|3050.4|3051|3050.2|3051.5|3050.7|3051|3050.2|2
1754891700000|2025-08-11 05:55:00|3050.7|3049.9|3051|3050.2|3051.5|3050.7|3050.5|3049.7|23
1754892000000|2025-08-11 06:00:00|3051.2|3050.4|3052|3051.2|3053.5|3052.7|3051|3050.2|49
1754892300000|2025-08-11 06:05:00|3051.7|3050.9|3050.7|3049.9|3052.5|3051.7|3050.7|3049.9|67
1754892600000|2025-08-11 06:10:00|3051|3050.2|3050|3049.2|3051.7|3050.9|3050|3049.2|78
1754892900000|2025-08-11 06:15:00|3049.5|3048.7|3050|3049.2|3050|3049.2|3049.5|3048.7|11
1754893200000|2025-08-11 06:20:00|3050.2|3049.4|3050|3049.2|3051|3050.2|3050|3049.2|17
1754893500000|2025-08-11 06:25:00|3050.5|3049.7|3050|3049.2|3050.5|3049.7|3050|3049.2|27
1754893800000|2025-08-11 06:30:00|3049.7|3048.9|3049.5|3048.7|3050|3049.2|3049.5|3048.7|78
1754894100000|2025-08-11 06:35:00|3049.7|3048.9|3051.8|3049.8|3051.9|3050.9|3049.5|3048.7|79
1754894400000|2025-08-11 06:40:00|3051.6|3049.6|3052.6|3050.6|3052.6|3050.6|3051.6|3049.6|2
1754894700000|2025-08-11 06:45:00|3052.3|3050.3|3052.2|3050.2|3053.5|3051.5|3052.2|3050.2|17
1754895000000|2025-08-11 06:50:00|3052.1|3050.1|3053.7|3051.7|3053.7|3051.7|3052.1|3050.1|0
1754895300000|2025-08-11 06:55:00|3053.6|3051.6|3054|3052|3054.1|3052.1|3053.2|3051.2|0
1754895600000|2025-08-11 07:00:00|3053.9|3051.9|3052.4|3050.4|3054|3052|3052.1|3050.1|0
1754895900000|2025-08-11 07:05:00|3052.5|3050.5|3052.2|3050.2|3052.7|3050.7|3051.6|3049.6|0
1754896200000|2025-08-11 07:10:00|3052|3050|3050.5|3048.5|3052.2|3050.2|3050.5|3048.5|0
1754896500000|2025-08-11 07:15:00|3050.8|3048.8|3050.2|3048.2|3051.1|3049.1|3050.2|3048.2|0
1754896800000|2025-08-11 07:20:00|3050.4|3048.4|3050.4|3048.4|3050.8|3048.8|3050|3048|0
1754897100000|2025-08-11 07:25:00|3050.5|3048.5|3050.2|3048.2|3050.8|3048.8|3049.8|3047.8|0
1754897400000|2025-08-11 07:30:00|3050.3|3048.3|3049.4|3047.4|3050.6|3048.6|3049.3|3047.3|0
1754897700000|2025-08-11 07:35:00|3049.3|3047.3|3048.8|3046.8|3050|3048|3048.6|3046.6|0
1754898000000|2025-08-11 07:40:00|3048.7|3046.7|3048.4|3046.4|3048.9|3046.9|3047.9|3045.9|0
1754898300000|2025-08-11 07:45:00|3048.2|3046.2|3046.8|3044.8|3048.2|3046.2|3046|3044|0
1754898600000|2025-08-11 07:50:00|3046.9|3044.9|3046.5|3044.5|3047.3|3045.3|3046.4|3044.4|0
1754898900000|2025-08-11 07:55:00|3046.6|3044.6|3047.1|3045.1|3047.2|3045.2|3046.1|3044.1|0
1754899200000|2025-08-11 08:00:00|3047|3045|3044.2|3043|3047|3045.7|3043.4|3042.2|277
1754899500000|2025-08-11 08:05:00|3044.4|3043.2|3049.2|3048|3050.2|3049|3042.2|3041|248
1754899800000|2025-08-11 08:10:00|3048.9|3047.7|3046.2|3045|3048.9|3047.7|3045.7|3044.5|108
1754900100000|2025-08-11 08:15:00|3046.7|3045.5|3048.2|3047|3048.7|3047.5|3046.2|3045|72
1754900400000|2025-08-11 08:20:00|3048.4|3047.2|3047.2|3046|3048.7|3047.5|3046.2|3045|48
1754900700000|2025-08-11 08:25:00|3047.7|3046.5|3046.4|3045.2|3047.7|3046.5|3046.2|3045|50
1754901000000|2025-08-11 08:30:00|3046.2|3045|3047.7|3046.5|3047.7|3046.5|3046.2|3045|73
1754901300000|2025-08-11 08:35:00|3048.2|3047|3047.7|3046.5|3048.2|3047|3047.2|3046|41
1754901600000|2025-08-11 08:40:00|3047.9|3046.7|3048.7|3047.5|3049.2|3048|3047.7|3046.5|54
1754901900000|2025-08-11 08:45:00|3048.4|3047.2|3046.7|3045.5|3048.4|3047.2|3046.2|3045|67
1754902200000|2025-08-11 08:50:00|3046.4|3045.2|3046.2|3045|3046.4|3045.2|3045.4|3044.2|40
1754902500000|2025-08-11 08:55:00|3045.7|3044.5|3045.7|3044.5|3045.9|3044.7|3045.2|3044|112
1754902800000|2025-08-11 09:00:00|3045.9|3044.7|3045.7|3044.5|3046.2|3045|3045.2|3044|40
1754903100000|2025-08-11 09:05:00|3045.4|3044.2|3046.2|3045|3046.2|3045|3045.4|3044.2|44
1754903400000|2025-08-11 09:10:00|3046.7|3045.5|3046.7|3045.5|3047.2|3046|3046.2|3045|49
1754903700000|2025-08-11 09:15:00|3046.9|3045.7|3049.7|3048.5|3049.7|3048.5|3046.2|3045|60
1754904000000|2025-08-11 09:20:00|3049.4|3048.2|3048.2|3047|3049.7|3048.5|3047.7|3046.5|69
1754904300000|2025-08-11 09:25:00|3048.4|3047.2|3048.7|3047.5|3049.2|3048|3048.2|3047|107
1754904600000|2025-08-11 09:30:00|3049.2|3048|3048.7|3047.5|3049.2|3048|3048.2|3047|76
1754904900000|2025-08-11 09:35:00|3048.9|3047.7|3049.2|3048|3049.2|3048|3048.7|3047.5|19
1754905200000|2025-08-11 09:40:00|3049.4|3048.2|3049.4|3048.2|3049.7|3048.5|3049.2|3048|25
1754905500000|2025-08-11 09:45:00|3049.2|3048|3049.7|3048.5|3049.7|3048.5|3049.2|3048|34
1754905800000|2025-08-11 09:50:00|3049.9|3048.7|3050.2|3049|3050.4|3049.2|3049.7|3048.5|32
1754906100000|2025-08-11 09:55:00|3050.4|3049.2|3051.2|3050|3051.2|3050|3050.2|3049|25
1754906400000|2025-08-11 10:00:00|3051.4|3050.2|3050.7|3049.5|3051.4|3050.2|3050.2|3049|34
1754906700000|2025-08-11 10:05:00|3050.2|3049|3051.2|3050|3051.2|3050|3050.2|3049|17
1754907000000|2025-08-11 10:10:00|3050.9|3049.7|3050.7|3049.5|3051.2|3050|3050.7|3049.5|47
1754907300000|2025-08-11 10:15:00|3050.9|3049.7|3050.9|3049.7|3051.2|3050|3050.7|3049.5|31
1754907600000|2025-08-11 10:20:00|3050.7|3049.5|3051.2|3050|3051.7|3050.5|3050.7|3049.5|30
1754907900000|2025-08-11 10:25:00|3051.4|3050.2|3051.7|3050.5|3051.7|3050.5|3051.2|3050|21
1754908200000|2025-08-11 10:30:00|3051.4|3050.2|3050.2|3049|3051.4|3050.2|3050.2|3049|46
1754908500000|2025-08-11 10:35:00|3049.7|3048.5|3050.7|3049.5|3050.7|3049.5|3049.7|3048.5|11
1754908800000|2025-08-11 10:40:00|3050.4|3049.2|3050.7|3049.5|3050.7|3049.5|3050.2|3049|37
1754909100000|2025-08-11 10:45:00|3050.2|3049|3049.2|3048|3050.2|3049|3049.2|3048|42
1754909400000|2025-08-11 10:50:00|3048.7|3047.5|3049.7|3048.5|3049.7|3048.5|3048.7|3047.5|49
1754909700000|2025-08-11 10:55:00|3050.2|3049|3050.7|3049.5|3051.7|3050.5|3050.2|3049|32
1754910000000|2025-08-11 11:00:00|3050.2|3049|3050.2|3049|3050.7|3049.5|3049.7|3048.5|77
1754910300000|2025-08-11 11:05:00|3050.4|3049.2|3050.2|3049|3050.7|3049.5|3050.2|3049|42
1754910600000|2025-08-11 11:10:00|3049.7|3048.5|3050.7|3049.5|3050.7|3049.5|3049.7|3048.5|41
1754910900000|2025-08-11 11:15:00|3050.4|3049.2|3051.2|3050|3051.2|3050|3050.2|3049|33
1754911200000|2025-08-11 11:20:00|3051.7|3050.5|3052.2|3051|3052.2|3051|3051.2|3050|29
1754911500000|2025-08-11 11:25:00|3051.7|3050.5|3051.2|3050|3052.2|3051|3051.2|3050|34
1754911800000|2025-08-11 11:30:00|3051.7|3050.5|3051.7|3050.5|3051.7|3050.5|3051.7|3050.5|19
1754912100000|2025-08-11 11:35:00|3051.9|3050.7|3051.7|3050.5|3052.2|3051|3051.7|3050.5|33
1754912400000|2025-08-11 11:40:00|3051.2|3050|3050.2|3049|3051.2|3050|3049.9|3048.7|148
1754912700000|2025-08-11 11:45:00|3049.9|3048.7|3050.7|3049.5|3051.2|3050|3049.2|3048|70
1754913000000|2025-08-11 11:50:00|3051.2|3050|3051.2|3050|3051.7|3050.5|3050.7|3049.5|24
1754913300000|2025-08-11 11:55:00|3050.9|3049.7|3051.2|3050|3051.7|3050.5|3050.7|3049.5|28
1754913600000|2025-08-11 12:00:00|3051.7|3050.5|3051.2|3050|3051.7|3050.5|3050.2|3049|62
1754913900000|2025-08-11 12:05:00|3051.7|3050.5|3050.2|3049|3051.7|3050.5|3049.9|3048.7|63
1754914200000|2025-08-11 12:10:00|3050.4|3049.2|3051.7|3050.5|3051.7|3050.5|3050.4|3049.2|27
1754914500000|2025-08-11 12:15:00|3052.2|3051|3053.2|3052|3053.2|3052|3052.2|3051|49
1754914800000|2025-08-11 12:20:00|3053.7|3052.5|3052.2|3051|3054.2|3053|3052.2|3051|165
1754915100000|2025-08-11 12:25:00|3052.4|3051.2|3052.2|3051|3052.7|3051.5|3051.7|3050.5|4
1754915400000|2025-08-11 12:30:00|3051.7|3050.5|3051.2|3050|3051.7|3050.5|3050.2|3049|91
1754915700000|2025-08-11 12:35:00|3051.7|3050.5|3051.2|3050|3051.7|3050.5|3050.2|3049|25
1754916000000|2025-08-11 12:40:00|3051.4|3050.2|3051.7|3050.5|3052.2|3051|3051.2|3050|48
1754916300000|2025-08-11 12:45:00|3052.2|3051|3051.9|3050.7|3052.2|3051|3051.2|3050|97
1754916600000|2025-08-11 12:50:00|3051.7|3050.5|3051.7|3050.5|3052.2|3051|3051.7|3050.5|39
1754916900000|2025-08-11 12:55:00|3051.9|3050.7|3051.7|3050.5|3052.7|3051.5|3051.4|3050.2|22
1754917200000|2025-08-11 13:00:00|3051.2|3050|3051.2|3050|3052.2|3051|3051.2|3050|41
1754917500000|2025-08-11 13:05:00|3050.7|3049.5|3051.7|3050.5|3051.7|3050.5|3050.7|3049.5|21
1754917800000|2025-08-11 13:10:00|3052.2|3051|3053.7|3052.5|3054.2|3053|3051.7|3050.5|86
1754918100000|2025-08-11 13:15:00|3053.2|3052|3053.2|3052|3053.2|3052|3052.7|3051.5|20
1754918400000|2025-08-11 13:20:00|3052.7|3051.5|3053.2|3052|3053.7|3052.5|3052.7|3051.5|139
1754918700000|2025-08-11 13:25:00|3053.4|3052.2|3053.7|3052.5|3054.7|3053.5|3053.2|3052|101
1754919000000|2025-08-11 13:30:00|3054.2|3053|3056.7|3055.5|3057.2|3056|3053.7|3052.5|282
1754919300000|2025-08-11 13:35:00|3056.2|3055|3057.2|3056|3057.2|3056|3055.7|3054.5|51
1754919600000|2025-08-11 13:40:00|3056.9|3055.7|3056.7|3055.5|3057.7|3056.5|3055.4|3054.2|84
1754919900000|2025-08-11 13:45:00|3056.2|3055|3055.2|3054|3056.7|3055.5|3054.2|3053|60
1754920200000|2025-08-11 13:50:00|3055.7|3054.5|3055.2|3054|3055.7|3054.5|3053.7|3052.5|79
1754920500000|2025-08-11 13:55:00|3055.4|3054.2|3056.7|3055.5|3056.9|3055.7|3055.2|3054|57
1754920800000|2025-08-11 14:00:00|3057.2|3056|3056.7|3055.5|3057.7|3056.5|3056.2|3055|49
1754921100000|2025-08-11 14:05:00|3057.2|3056|3057.2|3056|3057.7|3056.5|3056.7|3055.5|68
1754921400000|2025-08-11 14:10:00|3057.4|3056.2|3054.7|3053.5|3058.2|3057|3054.2|3053|106
1754921700000|2025-08-11 14:15:00|3054.9|3053.7|3056.2|3055|3056.2|3055|3054.4|3053.2|115
1754922000000|2025-08-11 14:20:00|3055.7|3054.5|3055.2|3054|3056.7|3055.5|3055.2|3054|75
1754922300000|2025-08-11 14:25:00|3055.4|3054.2|3055.9|3054.7|3056.2|3055|3055.2|3054|40
1754922600000|2025-08-11 14:30:00|3055.7|3054.5|3056.7|3055.5|3057.2|3056|3055.7|3054.5|59
1754922900000|2025-08-11 14:35:00|3056.2|3055|3056.2|3055|3056.7|3055.5|3055.2|3054|105
1754923200000|2025-08-11 14:40:00|3056.7|3055.5|3056.7|3055.5|3056.7|3055.5|3055.7|3054.5|151
1754923500000|2025-08-11 14:45:00|3057.2|3056|3054.2|3053|3057.2|3056|3052.7|3051.5|196
1754923800000|2025-08-11 14:50:00|3054.7|3053.5|3055.2|3054|3056.2|3055|3054.4|3053.2|230
1754924100000|2025-08-11 14:55:00|3055.7|3054.5|3056.2|3055|3056.7|3055.5|3055.2|3054|104
1754924400000|2025-08-11 15:00:00|3055.7|3054.5|3054.2|3053|3055.7|3054.5|3054.2|3053|76
1754924700000|2025-08-11 15:05:00|3054.4|3053.2|3053.2|3052|3054.4|3053.2|3052.7|3051.5|44
1754925000000|2025-08-11 15:10:00|3052.9|3051.7|3054.7|3053.5|3054.7|3053.5|3052.7|3051.5|85
1754925300000|2025-08-11 15:15:00|3055.2|3054|3056.2|3055|3056.2|3055|3054.7|3053.5|58
1754925600000|2025-08-11 15:20:00|3055.7|3054.5|3054.2|3053|3056.2|3055|3053.7|3052.5|88
1754925900000|2025-08-11 15:25:00|3053.9|3052.7|3053.9|3052.7|3054.2|3053|3053.7|3052.5|44
1754926200000|2025-08-11 15:30:00|3053.7|3052.5|3055.7|3054.5|3055.7|3054.5|3053.7|3052.5|48
1754926500000|2025-08-11 15:35:00|3056.2|3055|3055.2|3054|3056.7|3055.5|3054.7|3053.5|80
1754926800000|2025-08-11 15:40:00|3055.7|3054.5|3057.7|3056.5|3058.4|3057.2|3054.2|3053|168
1754927100000|2025-08-11 15:45:00|3057.4|3056.2|3056.7|3055.5|3057.4|3056.2|3056.2|3055|60
1754927400000|2025-08-11 15:50:00|3057.2|3056|3057.7|3056.5|3058.4|3057.2|3056.7|3055.5|30
1754927700000|2025-08-11 15:55:00|3057.4|3056.2|3056.7|3055.5|3057.7|3056.5|3056.2|3055|36
1754928000000|2025-08-11 16:00:00|3057.2|3056|3056.7|3055.5|3057.7|3056.5|3056.2|3055|39
1754928300000|2025-08-11 16:05:00|3056.2|3055|3058.4|3057.2|3058.9|3057.7|3055.9|3054.7|43
1754928600000|2025-08-11 16:10:00|3058.2|3057|3058.7|3057.5|3059.2|3058|3057.7|3056.5|27
1754928900000|2025-08-11 16:15:00|3058.4|3057.2|3058.2|3057|3058.7|3057.5|3057.7|3056.5|31
1754929200000|2025-08-11 16:20:00|3057.9|3056.7|3058.4|3057.2|3058.7|3057.5|3057.4|3056.2|32
1754929500000|2025-08-11 16:25:00|3058.2|3057|3057.7|3056.5|3058.4|3057.2|3057.7|3056.5|6
1754929800000|2025-08-11 16:30:00|3057.9|3056.7|3057.2|3056|3058.2|3057|3057.2|3056|30
1754930100000|2025-08-11 16:35:00|3056.9|3055.7|3055.7|3054.5|3057.2|3056|3055.7|3054.5|41
1754930400000|2025-08-11 16:40:00|3055.2|3054|3053.2|3052|3055.2|3054|3053.2|3052|106
1754930700000|2025-08-11 16:45:00|3053.7|3052.5|3053.7|3052.5|3053.7|3052.5|3053.2|3052|40
1754931000000|2025-08-11 16:50:00|3053.9|3052.7|3053.2|3052|3054.4|3053.2|3053.2|3052|78
1754931300000|2025-08-11 16:55:00|3052.7|3051.5|3052.2|3051|3053.2|3052|3052.2|3051|24
1754931600000|2025-08-11 17:00:00|3052.4|3051.2|3051.7|3050.5|3052.4|3051.2|3051.4|3050.2|32
1754931900000|2025-08-11 17:05:00|3051.9|3050.7|3051.7|3050.5|3052.4|3051.2|3051.7|3050.5|56
1754932200000|2025-08-11 17:10:00|3051.2|3050|3051.2|3050|3052.2|3051|3051.2|3050|36
1754932500000|2025-08-11 17:15:00|3050.9|3049.7|3050.7|3049.5|3051.2|3050|3050.2|3049|26
1754932800000|2025-08-11 17:20:00|3050.2|3049|3051.2|3050|3051.2|3050|3050.2|3049|7
1754933100000|2025-08-11 17:25:00|3050.7|3049.5|3051.2|3050|3051.2|3050|3050.7|3049.5|15
1754933400000|2025-08-11 17:30:00|3051.7|3050.5|3051.2|3050|3051.7|3050.5|3051.2|3050|24
1754933700000|2025-08-11 17:35:00|3051.7|3050.5|3050.7|3049.5|3051.7|3050.5|3050.2|3049|17
1754934000000|2025-08-11 17:40:00|3050.2|3049|3050.7|3049.5|3050.7|3049.5|3049.7|3048.5|13
1754934300000|2025-08-11 17:45:00|3050.4|3049.2|3051.7|3050.5|3052.2|3051|3050.2|3049|42
1754934600000|2025-08-11 17:50:00|3051.9|3050.7|3051.4|3050.2|3052.2|3051|3051.2|3050|12
1754934900000|2025-08-11 17:55:00|3051.2|3050|3051.2|3050|3051.7|3050.5|3050.7|3049.5|7
1754935200000|2025-08-11 18:00:00|3051.7|3050.5|3050.7|3049.5|3051.7|3050.5|3050.7|3049.5|47
1754935500000|2025-08-11 18:05:00|3050.2|3049|3050.7|3049.5|3050.9|3049.7|3050.2|3049|4
1754935800000|2025-08-11 18:10:00|3051.2|3050|3050.7|3049.5|3051.2|3050|3050.2|3049|14
1754936100000|2025-08-11 18:15:00|3051.2|3050|3050.7|3049.5|3051.2|3050|3050.7|3049.5|16
1754936400000|2025-08-11 18:20:00|3050.4|3049.2|3050.7|3049.5|3051.2|3050|3050.2|3049|12
1754936700000|2025-08-11 18:25:00|3050.9|3049.7|3051.2|3050|3052.4|3051.2|3050.7|3049.5|155
1754937000000|2025-08-11 18:30:00|3051.7|3050.5|3052.2|3051|3052.7|3051.5|3051.2|3050|22
1754937300000|2025-08-11 18:35:00|3052.7|3051.5|3052.7|3051.5|3052.7|3051.5|3052.2|3051|5
1754937600000|2025-08-11 18:40:00|3052.4|3051.2|3049.9|3048.7|3052.7|3051.5|3049.7|3048.5|29
1754937900000|2025-08-11 18:45:00|3049.7|3048.5|3051.7|3050.5|3051.7|3050.5|3049.2|3048|31
1754938200000|2025-08-11 18:50:00|3051.4|3050.2|3052.2|3051|3052.4|3051.2|3051.2|3050|20
1754938500000|2025-08-11 18:55:00|3052.4|3051.2|3052.7|3051.5|3053.7|3052.5|3052.2|3051|17
1754938800000|2025-08-11 19:00:00|3052.9|3051.7|3052.7|3051.5|3053.2|3052|3052.2|3051|13
1754939100000|2025-08-11 19:05:00|3052.4|3051.2|3052.7|3051.5|3053.2|3052|3052.2|3051|11
1754939400000|2025-08-11 19:10:00|3053.2|3052|3052.7|3051.5|3053.2|3052|3052.7|3051.5|6
1754939700000|2025-08-11 19:15:00|3052.9|3051.7|3052.7|3051.5|3052.9|3051.7|3051.7|3050.5|36
1754940000000|2025-08-11 19:20:00|3052.9|3051.7|3053.7|3052.5|3053.7|3052.5|3052.7|3051.5|13
1754940300000|2025-08-11 19:25:00|3053.4|3052.2|3052.4|3051.2|3053.7|3052.5|3052.2|3051|42
1754940600000|2025-08-11 19:30:00|3052.2|3051|3053.2|3052|3053.2|3052|3051.9|3050.7|36
1754940900000|2025-08-11 19:35:00|3052.7|3051.5|3052.7|3051.5|3053.2|3052|3052.7|3051.5|19
1754941200000|2025-08-11 19:40:00|3052.2|3051|3052.7|3051.5|3052.7|3051.5|3052.2|3051|35
1754941500000|2025-08-11 19:45:00|3052.2|3051|3052.2|3051|3052.7|3051.5|3051.7|3050.5|55
1754941800000|2025-08-11 19:50:00|3052.7|3051.5|3051.2|3050|3052.7|3051.5|3049.2|3048|124
1754942100000|2025-08-11 19:55:00|3050.9|3049.7|3053.7|3052.5|3053.7|3052.5|3050.2|3049|142
1754942400000|2025-08-11 20:00:00|3053.9|3052.7|3053.2|3052|3054.2|3053|3052.7|3051.5|18
1754942700000|2025-08-11 20:05:00|3052.9|3051.7|3052.9|3051.7|3053.2|3052|3052.7|3051.5|2
1754943000000|2025-08-11 20:10:00|3053.2|3052|3052.2|3051|3053.2|3052|3052.2|3051|1
1754943300000|2025-08-11 20:15:00|3052.4|3051.2|3052.2|3051|3052.4|3051.2|3052.2|3051|0
1754943600000|2025-08-11 20:20:00|3051.9|3050.7|3051.9|3050.7|3052.2|3051|3051.7|3050.5|1
1754943900000|2025-08-11 20:25:00|3051.7|3050.5|3052.2|3051|3052.2|3051|3051.7|3050.5|2
1754944200000|2025-08-11 20:30:00|3052.7|3051.5|3052.2|3051|3052.7|3051.5|3052.2|3051|0
1754944500000|2025-08-11 20:35:00|3051.9|3050.7|3052.2|3051|3052.2|3051|3051.9|3050.7|1
1754944800000|2025-08-11 20:40:00|3051.9|3050.7|3052.2|3051|3052.2|3051|3051.7|3050.5|3
1754945100000|2025-08-11 20:45:00|3052.4|3051.2|3051.9|3050.7|3052.4|3051.2|3051.9|3050.7|8
1754945400000|2025-08-11 20:50:00|3052.2|3051|3052.5|3050.5|3052.5|3051|3051.7|3050.4|8
1754945700000|2025-08-11 20:55:00|3052.6|3050.6|3052.4|3050.4|3052.6|3050.6|3052.2|3050.2|0
1754946000000|2025-08-11 21:00:00|3052.3|3050.3|3052.2|3050.2|3052.3|3050.3|3052.2|3050.2|2
1754946300000|2025-08-11 21:05:00|3052.3|3050.3|3052.3|3050.3|3052.4|3050.4|3052.3|3050.3|0
1754946600000|2025-08-11 21:10:00|3052.1|3050.1|3052.4|3050.4|3052.4|3050.4|3052.1|3050.1|0
1754946900000|2025-08-11 21:15:00|3052.3|3050.3|3052.4|3050.4|3052.4|3050.4|3052.3|3050.3|0
1754947500000|2025-08-11 21:25:00|3052.5|3050.5|3052.4|3050.4|3052.5|3050.5|3052.4|3050.4|0
1754947800000|2025-08-11 21:30:00|3052.5|3050.5|3052.5|3050.5|3052.5|3050.5|3052.2|3050.2|0
1754948100000|2025-08-11 21:35:00|3052.6|3050.6|3052.4|3050.4|3052.6|3050.6|3052.4|3050.4|0
1754948400000|2025-08-11 21:40:00|3052.5|3050.5|3052.6|3050.6|3052.6|3050.6|3052.5|3050.5|0
1754948700000|2025-08-11 21:45:00|3052.7|3050.7|3052.7|3050.7|3052.7|3050.7|3052.7|3050.7|0
1754949000000|2025-08-11 21:50:00|3052.6|3050.6|3052.5|3050.5|3052.7|3050.7|3052.5|3050.5|0
1754949300000|2025-08-11 21:55:00|3052.4|3050.4|3052.5|3050.5|3052.5|3050.5|3052.4|3050.4|0
1754949600000|2025-08-11 22:00:00|3052.9|3050.9|3052.8|3050.8|3054.4|3052.4|3052.4|3050.4|0
1754949900000|2025-08-11 22:05:00|3052.7|3050.7|3053.1|3051.1|3053.1|3051.1|3051.7|3049.7|0
1754950200000|2025-08-11 22:10:00|3053.3|3051.3|3052.7|3050.7|3053.7|3051.7|3052.7|3050.7|0
1754950500000|2025-08-11 22:15:00|3052.6|3050.6|3050.2|3048.2|3052.6|3050.6|3050.2|3048.2|0
1754950800000|2025-08-11 22:20:00|3050.1|3048.1|3049.7|3047.7|3050.2|3048.2|3049.6|3047.6|0
1754951100000|2025-08-11 22:25:00|3049.6|3047.6|3049.2|3047.2|3049.7|3047.7|3048.7|3046.7|0
1754951400000|2025-08-11 22:30:00|3049.3|3047.3|3049.3|3047.3|3049.7|3047.7|3049|3047|0
1754951700000|2025-08-11 22:35:00|3049.5|3047.5|3048.9|3046.9|3049.5|3047.5|3048.6|3046.6|0
1754952000000|2025-08-11 22:40:00|3048.8|3046.8|3049.6|3047.6|3050.2|3048.2|3048.6|3046.6|0
1754952300000|2025-08-11 22:45:00|3049.4|3047.4|3049.9|3047.9|3049.9|3047.9|3049.3|3047.3|0
1754952600000|2025-08-11 22:50:00|3050|3048|3050.3|3048.3|3050.4|3048.4|3049.9|3047.9|0
1754952900000|2025-08-11 22:55:00|3050.6|3048.6|3050.6|3048.6|3050.6|3048.6|3050.5|3048.5|0
1754953200000|2025-08-11 23:00:00|3050.7|3048.7|3050.9|3048.9|3051|3049|3050.7|3048.7|0
1754953500000|2025-08-11 23:05:00|3050.7|3048.7|3051|3049|3051|3049|3050.3|3048.3|0
1754953800000|2025-08-11 23:10:00|3051.1|3049.1|3051.5|3049.5|3051.8|3049.8|3051.1|3049.1|0
1754954100000|2025-08-11 23:15:00|3051.1|3049.1|3051.2|3049.2|3051.5|3049.5|3051|3049|0
1754954400000|2025-08-11 23:20:00|3051.3|3049.3|3050.9|3048.9|3051.3|3049.3|3049.9|3047.9|0
1754954700000|2025-08-11 23:25:00|3051.1|3049.1|3050.6|3048.6|3051.2|3049.2|3050.2|3048.2|0
1754955000000|2025-08-11 23:30:00|3051.2|3049.2|3051.8|3049.8|3052.8|3050.8|3051.1|3049.1|0
1754955300000|2025-08-11 23:35:00|3052|3050|3052.2|3050.2|3052.7|3050.7|3051.6|3049.6|0
1754955600000|2025-08-11 23:40:00|3052.3|3050.3|3051.6|3049.6|3052.9|3050.9|3051.1|3049.1|0
1754955900000|2025-08-11 23:45:00|3051.7|3049.7|3055.7|3054.5|3055.7|3054.5|3051.4|3049.7|911
1754956200000|2025-08-11 23:50:00|3055.2|3054|3050.4|3049.2|3055.2|3054|3050.2|3049|382
1754956500000|2025-08-11 23:55:00|3050.2|3049|3044.2|3043|3050.2|3049|3041.7|3040.5|1053
1754956800000|2025-08-12 00:00:00|3044|3043.2|3044|3043.2|3051.5|3050.7|3043|3042.2|2501
1754957100000|2025-08-12 00:05:00|3043|3042.2|3046|3045.2|3048|3047.2|3042|3041.2|944
1754957400000|2025-08-12 00:10:00|3045.5|3044.7|3051|3050.2|3051|3050.2|3044|3043.2|767
1754957700000|2025-08-12 00:15:00|3051.2|3050.4|3054.5|3053.7|3056.2|3055.4|3050|3049.2|1546
1754958000000|2025-08-12 00:20:00|3054.2|3053.4|3060|3059.2|3061|3060.2|3052|3051.2|688
1754958300000|2025-08-12 00:25:00|3060.5|3059.7|3060.5|3059.7|3061|3060.2|3057.2|3056.4|797
1754958600000|2025-08-12 00:30:00|3061|3060.2|3059.5|3058.7|3062|3061.2|3059|3058.2|922
1754958900000|2025-08-12 00:35:00|3060|3059.2|3060|3059.2|3062.5|3061.7|3059.5|3058.7|760
1754959200000|2025-08-12 00:40:00|3059.5|3058.7|3056.7|3055.9|3060|3059.2|3053.2|3052.4|712
1754959500000|2025-08-12 00:45:00|3057|3056.2|3061.5|3060.7|3061.5|3060.7|3054.5|3053.7|527
1754959800000|2025-08-12 00:50:00|3061.2|3060.4|3061.5|3060.7|3062.5|3061.7|3060.5|3059.7|574
1754960100000|2025-08-12 00:55:00|3061|3060.2|3064|3063.2|3065|3064.2|3060|3059.2|830
1754960400000|2025-08-12 01:00:00|3063.5|3062.7|3060.5|3059.7|3064.5|3063.7|3059.5|3058.7|662
1754960700000|2025-08-12 01:05:00|3060.2|3059.4|3059.5|3058.7|3061|3060.2|3058.5|3057.7|605
1754961000000|2025-08-12 01:10:00|3060|3059.2|3057.5|3056.7|3061|3060.2|3057|3056.2|466
1754961300000|2025-08-12 01:15:00|3057.7|3056.9|3061.5|3060.7|3062|3061.2|3057.5|3056.7|571
1754961600000|2025-08-12 01:20:00|3062|3061.2|3062|3061.2|3063|3062.2|3061|3060.2|480
1754961900000|2025-08-12 01:25:00|3062.5|3061.7|3065.5|3064.7|3065.5|3064.7|3062|3061.2|765
1754962200000|2025-08-12 01:30:00|3065|3064.2|3066|3065.2|3066.7|3065.9|3062.7|3061.9|907
1754962500000|2025-08-12 01:35:00|3066.5|3065.7|3066.5|3065.7|3069.5|3068.7|3065|3064.2|1170
1754962800000|2025-08-12 01:40:00|3066|3065.2|3067|3066.2|3069|3068.2|3066|3065.2|583
1754963100000|2025-08-12 01:45:00|3067.5|3066.7|3064.5|3063.7|3068|3067.2|3064|3063.2|462
1754963400000|2025-08-12 01:50:00|3065|3064.2|3065|3064.2|3066|3065.2|3064|3063.2|389
1754963700000|2025-08-12 01:55:00|3065.5|3064.7|3068.5|3067.7|3068.5|3067.7|3065.5|3064.7|419
1754964000000|2025-08-12 02:00:00|3068|3067.2|3069.5|3068.7|3069.5|3068.7|3068|3067.2|641
1754964300000|2025-08-12 02:05:00|3070|3069.2|3067|3066.2|3070|3069.2|3066.5|3065.7|351
1754964600000|2025-08-12 02:10:00|3066.7|3065.9|3068|3067.2|3068.5|3067.7|3066.7|3065.9|285
1754964900000|2025-08-12 02:15:00|3067.7|3066.9|3070|3069.2|3070|3069.2|3067.5|3066.7|615
1754965200000|2025-08-12 02:20:00|3070.5|3069.7|3071|3070.2|3071|3070.2|3070|3069.2|363
1754965500000|2025-08-12 02:25:00|3070.5|3069.7|3069.5|3068.7|3070.5|3069.7|3069|3068.2|372
1754965800000|2025-08-12 02:30:00|3069.7|3068.5|3073.7|3072.5|3073.7|3072.5|3069.7|3068.5|202
1754966100000|2025-08-12 02:35:00|3074.2|3073|3073.4|3072.2|3074.4|3073.2|3072.7|3071.5|165
1754966400000|2025-08-12 02:40:00|3073.2|3072|3073.7|3072.5|3073.7|3072.5|3073.2|3072|49
1754966700000|2025-08-12 02:45:00|3073.4|3072.2|3074.2|3073|3074.2|3073|3073.2|3072|67
1754967000000|2025-08-12 02:50:00|3074.4|3073.2|3074.4|3073.2|3074.7|3073.5|3074.2|3073|100
1754967300000|2025-08-12 02:55:00|3074.2|3073|3074.2|3073|3074.4|3073.2|3073.9|3072.7|69
1754967600000|2025-08-12 03:00:00|3074.4|3073.2|3074.7|3073.5|3075.2|3074|3074.4|3073.2|238
1754967900000|2025-08-12 03:05:00|3074.9|3073.7|3074.7|3073.5|3075.2|3074|3074.2|3073|203
1754968200000|2025-08-12 03:10:00|||||||||74
1754968500000|2025-08-12 03:15:00|3074.2|3073|3074.7|3073.5|3074.7|3073.5|3074.2|3073|143
1754968800000|2025-08-12 03:20:00|3074.4|3073.2|3074.2|3073|3074.7|3073.5|3074.2|3073|99
1754969100000|2025-08-12 03:25:00|3074.4|3073.2|3074.7|3073.5|3075.2|3074|3074.2|3073|492
1754969400000|2025-08-12 03:30:00|3074.5|3073.7|3074.5|3073.7|3075.5|3074.7|3072|3071.2|1610
1754969700000|2025-08-12 03:35:00|3075|3074.2|3077|3076.2|3077|3076.2|3074.5|3073.7|682
1754970000000|2025-08-12 03:40:00|3076.7|3075.9|3077.5|3076.7|3078.5|3077.7|3076.5|3075.7|575
1754970300000|2025-08-12 03:45:00|3078|3077.2|3078|3077.2|3079.5|3078.7|3078|3077.2|544
1754970600000|2025-08-12 03:50:00|3077.5|3076.7|3080|3079.2|3080|3079.2|3076|3075.2|619
1754970900000|2025-08-12 03:55:00|3079.5|3078.7|3077.5|3076.7|3080|3079.2|3077|3076.2|559
1754971200000|2025-08-12 04:00:00|3077.2|3076.4|3078.5|3077.7|3078.5|3077.7|3076|3075.2|449
1754971500000|2025-08-12 04:05:00|3078|3077.2|3078.5|3077.7|3079|3078.2|3077|3076.2|481
1754971800000|2025-08-12 04:10:00|3079|3078.2|3077.5|3076.7|3080|3079.2|3077.5|3076.7|425
1754972100000|2025-08-12 04:15:00|3078|3077.2|3078|3077.2|3078.5|3077.7|3077.5|3076.7|327
1754972400000|2025-08-12 04:20:00|3078.5|3077.7|3079.5|3078.7|3079.5|3078.7|3078|3077.2|423
1754972700000|2025-08-12 04:25:00|3080|3079.2|3081|3080.2|3081|3080.2|3080|3079.2|505
1754973000000|2025-08-12 04:30:00|3081.2|3080.4|3080.5|3079.7|3081.2|3080.4|3078|3077.2|462
1754973300000|2025-08-12 04:35:00|3081|3080.2|3081.5|3080.7|3082|3081.2|3080.5|3079.7|388
1754973600000|2025-08-12 04:40:00|3081|3080.2|3081.5|3080.7|3082|3081.2|3080.5|3079.7|458
1754973900000|2025-08-12 04:45:00|3082|3081.2|3083|3082.2|3083|3082.2|3081.5|3080.7|489
1754974200000|2025-08-12 04:50:00|3083.5|3082.7|3082|3081.2|3084|3083.2|3082|3081.2|516
1754974500000|2025-08-12 04:55:00|3081.5|3080.7|3082.5|3081.7|3083|3082.2|3081.5|3080.7|588
1754974800000|2025-08-12 05:00:00|3083|3082.2|3070.7|3069.9|3083|3082.2|3069|3068.2|2157
1754975100000|2025-08-12 05:05:00|3071|3070.2|3074|3073.2|3076.5|3075.7|3070.5|3069.7|1428
1754975400000|2025-08-12 05:10:00|3074.5|3073.7|3075|3074.2|3077.5|3076.7|3074.5|3073.7|654
1754975700000|2025-08-12 05:15:00|3075.5|3074.7|3072.2|3071.4|3075.7|3074.9|3072|3071.2|478
1754976000000|2025-08-12 05:20:00|3072.5|3071.7|3070.5|3069.7|3073.5|3072.7|3070|3069.2|386
1754976300000|2025-08-12 05:25:00|3071|3070.2|3071|3070.2|3073.5|3072.7|3070.5|3069.7|421
1754976600000|2025-08-12 05:30:00|3070.5|3069.7|3069|3068.2|3070.5|3069.7|3067.5|3066.7|723
1754976900000|2025-08-12 05:35:00|3068.5|3067.7|3068.5|3067.7|3069.5|3068.7|3067.2|3066.4|600
1754977200000|2025-08-12 05:40:00|3069|3068.2|3068|3067.2|3069|3068.2|3067|3066.2|320
1754977500000|2025-08-12 05:45:00|3067.5|3066.7|3068|3067.2|3068.5|3067.7|3067.5|3066.7|412
1754977800000|2025-08-12 05:50:00|3068.5|3067.7|3068.5|3067.7|3069.5|3068.7|3068|3067.2|335
1754978100000|2025-08-12 05:55:00|3068|3067.2|3069|3068.2|3070.5|3069.7|3068|3067.2|490
1754978400000|2025-08-12 06:00:00|3068.5|3067.7|3069.5|3068.7|3070|3069.2|3068|3067.2|555
1754978700000|2025-08-12 06:05:00|3069.7|3068.9|3069.5|3068.7|3071|3070.2|3069|3068.2|528
1754979000000|2025-08-12 06:10:00|3069|3068.2|3065.5|3064.7|3069.5|3068.7|3065|3064.2|499
1754979300000|2025-08-12 06:15:00|3065|3064.2|3060.5|3059.7|3065|3064.2|3060|3059.2|853
1754979600000|2025-08-12 06:20:00|3061|3060.2|3064|3063.2|3065.5|3064.7|3060.5|3059.7|842
1754979900000|2025-08-12 06:25:00|3063.5|3062.7|3067|3066.2|3067.5|3066.7|3063.5|3062.7|2301
1754980200000|2025-08-12 06:30:00|3066.5|3065.7|3064.5|3063.7|3067.7|3066.9|3064.5|3063.7|2725
1754980500000|2025-08-12 06:35:00|3064|3063.2|3061.6|3059.6|3064|3063.2|3061|3059.2|699
1754980800000|2025-08-12 06:40:00|3061.7|3059.7|3062.8|3060.8|3064.2|3062.2|3059|3057|9
1754981100000|2025-08-12 06:45:00|3062.9|3060.9|3062.8|3060.8|3063.7|3061.7|3062.6|3060.6|352
1754981400000|2025-08-12 06:50:00|3062.9|3060.9|3062.4|3060.4|3063.2|3061.2|3062.4|3060.4|0
1754981700000|2025-08-12 06:55:00|3062.3|3060.3|3061.9|3059.9|3063.1|3061.1|3061.4|3059.4|0
1754982000000|2025-08-12 07:00:00|3062|3060|3062.4|3060.4|3063.5|3061.5|3062|3060|0
1754982300000|2025-08-12 07:05:00|3062.2|3060.2|3065.8|3063.8|3066.1|3064.1|3061.9|3059.9|0
1754982600000|2025-08-12 07:10:00|3065.9|3063.9|3067.9|3065.9|3068.1|3066.1|3065.8|3063.8|0
1754982900000|2025-08-12 07:15:00|3067.8|3065.8|3067.1|3065.1|3067.9|3065.9|3066.5|3064.5|0
1754983200000|2025-08-12 07:20:00|3067|3065|3065.7|3063.7|3067.2|3065.2|3065.3|3063.3|0
1754983500000|2025-08-12 07:25:00|3065.6|3063.6|3065.8|3063.8|3067.1|3065.1|3065|3063|0
1754983800000|2025-08-12 07:30:00|3065.9|3063.9|3063.9|3061.9|3066.1|3064.1|3063.7|3061.7|0
1754984100000|2025-08-12 07:35:00|3064|3062|3065|3063|3065.1|3063.1|3063.7|3061.7|0
1754984400000|2025-08-12 07:40:00|3064.9|3062.9|3064.9|3062.9|3066.4|3064.4|3064.9|3062.9|0
1754984700000|2025-08-12 07:45:00|3065.2|3063.2|3066.5|3064.5|3066.9|3064.9|3065.2|3063.2|0
1754985000000|2025-08-12 07:50:00|3066.6|3064.6|3067.6|3065.6|3067.6|3065.6|3066.6|3064.6|0
1754985300000|2025-08-12 07:55:00|3067.9|3065.9|3067.5|3065.5|3068.4|3066.4|3067.3|3065.3|0
1754985600000|2025-08-12 08:00:00|3067.6|3065.6|3062.7|3061.5|3068.4|3067.2|3062.4|3061.2|604
1754985900000|2025-08-12 08:05:00|3062.2|3061|3062.4|3061.2|3064.2|3063|3061.7|3060.5|347
1754986200000|2025-08-12 08:10:00|3062.7|3061.5|3060.7|3059.5|3062.7|3061.5|3060.7|3059.5|183
1754986500000|2025-08-12 08:15:00|3060.9|3059.7|3063.2|3062|3063.7|3062.5|3060.7|3059.5|182
1754986800000|2025-08-12 08:20:00|3063.7|3062.5|3061.7|3060.5|3063.7|3062.5|3061.7|3060.5|190
1754987100000|2025-08-12 08:25:00|3061.9|3060.7|3061.7|3060.5|3062.2|3061|3060.2|3059|113
1754987400000|2025-08-12 08:30:00|3062.2|3061|3063.2|3062|3063.2|3062|3061.7|3060.5|124
1754987700000|2025-08-12 08:35:00|3062.7|3061.5|3063.2|3062|3063.7|3062.5|3062.7|3061.5|66
1754988000000|2025-08-12 08:40:00|3062.7|3061.5|3064.7|3063.5|3064.7|3063.5|3062.7|3061.5|82
1754988300000|2025-08-12 08:45:00|3064.9|3063.7|3065.2|3064|3065.7|3064.5|3064.2|3063|60
1754988600000|2025-08-12 08:50:00|3064.7|3063.5|3065.2|3064|3065.7|3064.5|3064.7|3063.5|35
1754988900000|2025-08-12 08:55:00|3064.9|3063.7|3064.2|3063|3064.9|3063.7|3063.9|3062.7|132
1754989200000|2025-08-12 09:00:00|3064.7|3063.5|3065.7|3064.5|3065.7|3064.5|3064.7|3063.5|28
1754989500000|2025-08-12 09:05:00|3065.2|3064|3065.7|3064.5|3065.7|3064.5|3065.2|3064|3
1754989800000|2025-08-12 09:10:00|3065.2|3064|3065.7|3064.5|3065.7|3064.5|3065.2|3064|27
1754990100000|2025-08-12 09:15:00|3066.2|3065|3067.2|3066|3067.7|3066.5|3065.7|3064.5|45
1754990400000|2025-08-12 09:20:00|3067.4|3066.2|3065.7|3064.5|3067.7|3066.5|3065.7|3064.5|46
1754990700000|2025-08-12 09:25:00|3065.9|3064.7|3066.9|3065.7|3067.2|3066|3065.9|3064.7|12
1754991000000|2025-08-12 09:30:00|3066.7|3065.5|3065.7|3064.5|3066.9|3065.7|3065.2|3064|12
1754991300000|2025-08-12 09:35:00|3066.2|3065|3066.2|3065|3066.7|3065.5|3065.7|3064.5|16
1754991600000|2025-08-12 09:40:00|3065.7|3064.5|3066.7|3065.5|3066.7|3065.5|3065.7|3064.5|109
1754991900000|2025-08-12 09:45:00|3066.2|3065|3067.2|3066|3067.7|3066.5|3066.2|3065|33
1754992200000|2025-08-12 09:50:00|3066.9|3065.7|3066.7|3065.5|3067.2|3066|3066.7|3065.5|24
1754992500000|2025-08-12 09:55:00|3066.2|3065|3066.7|3065.5|3067.2|3066|3066.2|3065|17
1754992800000|2025-08-12 10:00:00|3067.2|3066|3066.2|3065|3067.2|3066|3066.2|3065|26
1754993100000|2025-08-12 10:05:00|3065.9|3064.7|3064.7|3063.5|3066.2|3065|3064.7|3063.5|57
1754993400000|2025-08-12 10:10:00|3065.2|3064|3066.7|3065.5|3066.7|3065.5|3065.2|3064|13
1754993700000|2025-08-12 10:15:00|3066.2|3065|3066.7|3065.5|3066.7|3065.5|3065.7|3064.5|9
1754994000000|2025-08-12 10:20:00|3066.2|3065|3066.2|3065|3066.9|3065.7|3066.2|3065|76
1754994300000|2025-08-12 10:25:00|3065.7|3064.5|3065.7|3064.5|3066.2|3065|3065.7|3064.5|21
1754994600000|2025-08-12 10:30:00|3066.2|3065|3066.7|3065.5|3067.2|3066|3066.2|3065|31
1754994900000|2025-08-12 10:35:00|3066.4|3065.2|3066.7|3065.5|3067.2|3066|3066.2|3065|28
1754995200000|2025-08-12 10:40:00|3067.2|3066|3067.7|3066.5|3067.7|3066.5|3066.7|3065.5|10
1754995500000|2025-08-12 10:45:00|3067.2|3066|3067.2|3066|3067.2|3066|3066.7|3065.5|34
1754995800000|2025-08-12 10:50:00|||||||||7
1754996100000|2025-08-12 10:55:00|3066.7|3065.5|3066.7|3065.5|3067.2|3066|3066.7|3065.5|48
1754996400000|2025-08-12 11:00:00|3067.2|3066|3067.2|3066|3067.7|3066.5|3066.2|3065|80
1754996700000|2025-08-12 11:05:00|3067.7|3066.5|3067.7|3066.5|3068.2|3067|3067.2|3066|82
1754997000000|2025-08-12 11:10:00|3067.2|3066|3066.2|3065|3067.7|3066.5|3065.7|3064.5|120
1754997300000|2025-08-12 11:15:00|3065.9|3064.7|3067.2|3066|3067.7|3066.5|3065.7|3064.5|26
1754997600000|2025-08-12 11:20:00|3067.7|3066.5|3067.2|3066|3067.7|3066.5|3066.7|3065.5|24
1754997900000|2025-08-12 11:25:00|3066.9|3065.7|3067.2|3066|3067.2|3066|3066.2|3065|21
1754998200000|2025-08-12 11:30:00|3066.9|3065.7|3067.7|3066.5|3068.2|3067|3066.7|3065.5|32
1754998500000|2025-08-12 11:35:00|3067.9|3066.7|3068.2|3067|3069.2|3068|3067.7|3066.5|26
1754998800000|2025-08-12 11:40:00|3067.9|3066.7|3067.7|3066.5|3068.2|3067|3067.7|3066.5|11
1754999100000|2025-08-12 11:45:00|3067.2|3066|3067.2|3066|3068.2|3067|3067.2|3066|28
1754999400000|2025-08-12 11:50:00|3067.7|3066.5|3068.7|3067.5|3069.2|3068|3067.2|3066|41
1754999700000|2025-08-12 11:55:00|3069.2|3068|3069.7|3068.5|3069.7|3068.5|3068.7|3067.5|39
1755000000000|2025-08-12 12:00:00|3069.2|3068|3071.2|3070|3071.2|3070|3068.7|3067.5|119
1755000300000|2025-08-12 12:05:00|3070.7|3069.5|3069.7|3068.5|3070.7|3069.5|3069.7|3068.5|103
1755000600000|2025-08-12 12:10:00|3069.2|3068|3071.7|3070.5|3071.7|3070.5|3069.2|3068|81
1755000900000|2025-08-12 12:15:00|3071.2|3070|3070.7|3069.5|3072.2|3071|3069.7|3068.5|264
1755001200000|2025-08-12 12:20:00|3070.9|3069.7|3073.7|3072.5|3074.2|3073|3069.7|3068.5|200
1755001500000|2025-08-12 12:25:00|3074.2|3073|3071.7|3070.5|3074.7|3073.5|3071.7|3070.5|137
1755001800000|2025-08-12 12:30:00|3073.2|3072|3079.7|3078.5|3084.4|3083.2|3072.7|3071.5|612
1755002100000|2025-08-12 12:35:00|3079.9|3078.7|3083.2|3082|3084.9|3083.7|3079.2|3078|228
1755002400000|2025-08-12 12:40:00|3083.7|3082.5|3085.9|3084.7|3089.4|3088.2|3083.7|3082.5|309
1755002700000|2025-08-12 12:45:00|3085.7|3084.5|3087.2|3086|3087.7|3086.5|3083.7|3082.5|342
1755003000000|2025-08-12 12:50:00|3087.4|3086.2|3085.2|3084|3087.7|3086.5|3084.7|3083.5|160
1755003300000|2025-08-12 12:55:00|3085.4|3084.2|3081.7|3080.5|3086.2|3085|3080.2|3079|235
1755003600000|2025-08-12 13:00:00|3082.2|3081|3079.7|3078.5|3082.2|3081|3078.9|3077.7|215
1755003900000|2025-08-12 13:05:00|3079.4|3078.2|3079.2|3078|3080.9|3079.7|3078.7|3077.5|167
1755004200000|2025-08-12 13:10:00|3079.7|3078.5|3080.7|3079.5|3081.2|3080|3079.2|3078|138
1755004500000|2025-08-12 13:15:00|3080.4|3079.2|3080.7|3079.5|3081.9|3080.7|3079.7|3078.5|227
1755004800000|2025-08-12 13:20:00|3080.4|3079.2|3080.7|3079.5|3080.7|3079.5|3079.2|3078|127
1755005100000|2025-08-12 13:25:00|3080.9|3079.7|3082.2|3081|3082.2|3081|3080.2|3079|102
1755005400000|2025-08-12 13:30:00|3081.9|3080.7|3084.2|3083|3084.7|3083.5|3078.2|3077|324
1755005700000|2025-08-12 13:35:00|3084.4|3083.2|3085.7|3084.5|3086.7|3085.5|3081.9|3080.7|219
1755006000000|2025-08-12 13:40:00|3085.2|3084|3078.7|3077.5|3088.2|3087|3078.2|3077|530
1755006300000|2025-08-12 13:45:00|3078.9|3077.7|3081.2|3080|3084.2|3083|3077.2|3076|295
1755006600000|2025-08-12 13:50:00|3081.4|3080.2|3085.2|3084|3085.2|3084|3079.2|3078|136
1755006900000|2025-08-12 13:55:00|3084.9|3083.7|3082.2|3081|3085.7|3084.5|3081.2|3080|206
1755007200000|2025-08-12 14:00:00|3082.7|3081.5|3083.7|3082.5|3083.9|3082.7|3080.2|3079|178
1755007500000|2025-08-12 14:05:00|3083.9|3082.7|3087.2|3086|3088.2|3087|3083.7|3082.5|114
1755007800000|2025-08-12 14:10:00|3087.4|3086.2|3089.7|3088.5|3090.2|3089|3085.7|3084.5|149
1755008100000|2025-08-12 14:15:00|3090.2|3089|3089.2|3088|3091.2|3090|3087.7|3086.5|199
1755008400000|2025-08-12 14:20:00|3088.7|3087.5|3091.2|3090|3093.2|3092|3088.7|3087.5|259
1755008700000|2025-08-12 14:25:00|3090.7|3089.5|3091.2|3090|3093.2|3092|3090.2|3089|173
1755009000000|2025-08-12 14:30:00|3090.7|3089.5|3088.7|3087.5|3091.2|3090|3088.7|3087.5|171
1755009300000|2025-08-12 14:35:00|3089.2|3088|3089.2|3088|3089.7|3088.5|3088.2|3087|118
1755009600000|2025-08-12 14:40:00|3088.7|3087.5|3089.7|3088.5|3090.7|3089.5|3088.2|3087|226
1755009900000|2025-08-12 14:45:00|3089.2|3088|3090.7|3089.5|3091.7|3090.5|3088.4|3087.2|296
1755010200000|2025-08-12 14:50:00|3090.9|3089.7|3093.2|3092|3093.4|3092.2|3090.7|3089.5|187
1755010500000|2025-08-12 14:55:00|3092.9|3091.7|3091.2|3090|3092.9|3091.7|3090.2|3089|179
1755010800000|2025-08-12 15:00:00|3091.4|3090.2|3091.7|3090.5|3092.7|3091.5|3091.2|3090|146
1755011100000|2025-08-12 15:05:00|3092.2|3091|3092.2|3091|3092.7|3091.5|3090.7|3089.5|129
1755011400000|2025-08-12 15:10:00|3092.7|3091.5|3093.4|3092.2|3094.4|3093.2|3092.2|3091|153
1755011700000|2025-08-12 15:15:00|3093.7|3092.5|3093.7|3092.5|3095.2|3094|3093.2|3092|185
1755012000000|2025-08-12 15:20:00|3093.9|3092.7|3094.2|3093|3094.7|3093.5|3093.2|3092|192
1755012300000|2025-08-12 15:25:00|3093.4|3092.2|3089.7|3088.5|3093.4|3092.2|3088.7|3087.5|260
1755012600000|2025-08-12 15:30:00|3090.2|3089|3089.7|3088.5|3090.7|3089.5|3088.2|3087|168
1755012900000|2025-08-12 15:35:00|3090.4|3089.2|3091.2|3090|3091.9|3090.7|3089.7|3088.5|343
1755013200000|2025-08-12 15:40:00|3090.7|3089.5|3090.7|3089.5|3091.7|3090.5|3089.7|3088.5|167
1755013500000|2025-08-12 15:45:00|3090.2|3089|3090.7|3089.5|3091.9|3090.7|3089.9|3088.7|100
1755013800000|2025-08-12 15:50:00|3090.9|3089.7|3091.2|3090|3091.2|3090|3089.7|3088.5|70
1755014100000|2025-08-12 15:55:00|3091.7|3090.5|3092.2|3091|3092.7|3091.5|3091.7|3090.5|93
1755014400000|2025-08-12 16:00:00|3092.7|3091.5|3090.7|3089.5|3092.7|3091.5|3090.7|3089.5|117
1755014700000|2025-08-12 16:05:00|3090.4|3089.2|3089.7|3088.5|3091.2|3090|3089.7|3088.5|150
1755015000000|2025-08-12 16:10:00|3090.2|3089|3090.7|3089.5|3090.7|3089.5|3089.2|3088|93
1755015300000|2025-08-12 16:15:00|3090.9|3089.7|3091.2|3090|3091.7|3090.5|3090.7|3089.5|61
1755015600000|2025-08-12 16:20:00|3091.7|3090.5|3092.7|3091.5|3093.2|3092|3091.2|3090|100
1755015900000|2025-08-12 16:25:00|3092.9|3091.7|3092.4|3091.2|3093.2|3092|3092.2|3091|137
1755016200000|2025-08-12 16:30:00|3092.2|3091|3093.4|3092.2|3093.7|3092.5|3091.9|3090.7|58
1755016500000|2025-08-12 16:35:00|3093.2|3092|3092.7|3091.5|3093.4|3092.2|3092.2|3091|75
1755016800000|2025-08-12 16:40:00|3092.2|3091|3092.2|3091|3093.2|3092|3092.2|3091|83
1755017100000|2025-08-12 16:45:00|3092.7|3091.5|3093.2|3092|3093.2|3092|3092.4|3091.2|63
1755017400000|2025-08-12 16:50:00|3094.2|3093|3093.7|3092.5|3094.2|3093|3092.7|3091.5|424
1755017700000|2025-08-12 16:55:00|3093.9|3092.7|3093.2|3092|3094.7|3093.5|3092.7|3091.5|126
1755018000000|2025-08-12 17:00:00|3092.7|3091.5|3092.2|3091|3093.2|3092|3091.2|3090|64
1755018300000|2025-08-12 17:05:00|3092.4|3091.2|3091.2|3090|3093.2|3092|3091.2|3090|88
1755018600000|2025-08-12 17:10:00|3090.9|3089.7|3091.7|3090.5|3092.2|3091|3090.7|3089.5|64
1755018900000|2025-08-12 17:15:00|3091.9|3090.7|3092.2|3091|3092.4|3091.2|3091.7|3090.5|64
1755019200000|2025-08-12 17:20:00|3092.4|3091.2|3090.9|3089.7|3092.7|3091.5|3090.7|3089.5|106
1755019500000|2025-08-12 17:25:00|3091.2|3090|3091.7|3090.5|3091.9|3090.7|3090.7|3089.5|104
1755019800000|2025-08-12 17:30:00|3091.4|3090.2|3093.7|3092.5|3093.7|3092.5|3091.2|3090|78
1755020100000|2025-08-12 17:35:00|3093.4|3092.2|3094.2|3093|3094.7|3093.5|3093.2|3092|109
1755020400000|2025-08-12 17:40:00|3093.9|3092.7|3093.2|3092|3093.9|3092.7|3093.2|3092|71
1755020700000|2025-08-12 17:45:00|3093.4|3092.2|3093.7|3092.5|3094.2|3093|3093.2|3092|100
1755021000000|2025-08-12 17:50:00|3093.9|3092.7|3093.2|3092|3093.9|3092.7|3093.2|3092|40
1755021300000|2025-08-12 17:55:00|3093.4|3092.2|3093.2|3092|3094.2|3093|3093.2|3092|100
1755021600000|2025-08-12 18:00:00|3093.7|3092.5|3094.2|3093|3094.7|3093.5|3093.2|3092|60
1755021900000|2025-08-12 18:05:00|3094.4|3093.2|3093.7|3092.5|3094.7|3093.5|3093.2|3092|87
1755022200000|2025-08-12 18:10:00|3093.2|3092|3094.2|3093|3094.2|3093|3092.7|3091.5|54
1755022500000|2025-08-12 18:15:00|3094.7|3093.5|3093.7|3092.5|3094.7|3093.5|3093.2|3092|76
1755022800000|2025-08-12 18:20:00|3094.2|3093|3093.2|3092|3094.7|3093.5|3093.2|3092|93
1755023100000|2025-08-12 18:25:00|3092.7|3091.5|3092.7|3091.5|3093.2|3092|3092.2|3091|73
1755023400000|2025-08-12 18:30:00|3092.2|3091|3091.7|3090.5|3092.7|3091.5|3091.2|3090|49
1755023700000|2025-08-12 18:35:00|3092.2|3091|3091.4|3090.2|3092.7|3091.5|3091.2|3090|76
1755024000000|2025-08-12 18:40:00|3091.2|3090|3091.7|3090.5|3092.2|3091|3091.2|3090|50
1755024300000|2025-08-12 18:45:00|3091.9|3090.7|3091.7|3090.5|3092.2|3091|3090.9|3089.7|67
1755024600000|2025-08-12 18:50:00|3091.2|3090|3091.7|3090.5|3091.7|3090.5|3091.2|3090|61
1755024900000|2025-08-12 18:55:00|3091.2|3090|3090.7|3089.5|3091.2|3090|3090.7|3089.5|61
1755025200000|2025-08-12 19:00:00|3090.9|3089.7|3092.2|3091|3092.2|3091|3090.9|3089.7|48
1755025500000|2025-08-12 19:05:00|3092.7|3091.5|3092.2|3091|3092.7|3091.5|3092.2|3091|60
1755025800000|2025-08-12 19:10:00|3091.9|3090.7|3092.2|3091|3092.2|3091|3091.7|3090.5|51
1755026100000|2025-08-12 19:15:00|3092.7|3091.5|3093.7|3092.5|3094.2|3093|3092.2|3091|158
1755026400000|2025-08-12 19:20:00|3093.2|3092|3092.7|3091.5|3093.2|3092|3092.2|3091|97
1755026700000|2025-08-12 19:25:00|3093.2|3092|3092.7|3091.5|3093.2|3092|3092.7|3091.5|80
1755027000000|2025-08-12 19:30:00|3093.2|3092|3093.2|3092|3093.2|3092|3092.7|3091.5|83
1755027300000|2025-08-12 19:35:00|3092.7|3091.5|3093.2|3092|3094.2|3093|3092.7|3091.5|145
1755027600000|2025-08-12 19:40:00|3092.7|3091.5|3092.2|3091|3092.7|3091.5|3091.7|3090.5|130
1755027900000|2025-08-12 19:45:00|3092.4|3091.2|3092.2|3091|3092.7|3091.5|3091.7|3090.5|97
1755028200000|2025-08-12 19:50:00|3091.7|3090.5|3091.7|3090.5|3092.7|3091.5|3090.7|3089.5|235
1755028500000|2025-08-12 19:55:00|3091.4|3090.2|3092.2|3091|3093.2|3092|3091.2|3090|346
1755028800000|2025-08-12 20:00:00|3092.4|3091.2|3091.2|3090|3092.4|3091.2|3090.9|3089.7|17
1755029100000|2025-08-12 20:05:00|3091.4|3090.2|3091.7|3090.5|3091.7|3090.5|3091.2|3090|11
1755029400000|2025-08-12 20:10:00|3091.4|3090.2|3091.2|3090|3091.7|3090.5|3091.2|3090|5
1755029700000|2025-08-12 20:15:00|3091.4|3090.2|3091.4|3090.2|3091.7|3090.5|3091.2|3090|4
1755030000000|2025-08-12 20:20:00|3091.2|3090|3091.4|3090.2|3091.7|3090.5|3091.2|3090|4
1755030300000|2025-08-12 20:25:00|3091.7|3090.5|3092.2|3091|3092.4|3091.2|3091.4|3090.2|1
1755030600000|2025-08-12 20:30:00|3092.4|3091.2|3093.4|3092.2|3093.4|3092.2|3092.4|3091.2|5
1755030900000|2025-08-12 20:35:00|3093.2|3092|3092.9|3091.7|3093.4|3092.2|3092.7|3091.5|13
1755031200000|2025-08-12 20:40:00|3093.2|3092|3092.9|3091.7|3093.2|3092|3092.9|3091.7|0
1755031500000|2025-08-12 20:45:00|3093.2|3092|3093.7|3092.5|3093.7|3092.5|3093.2|3092|0
1755031800000|2025-08-12 20:50:00|3093.9|3092.7|3093.3|3091.3|3093.9|3092.7|3092.9|3091.3|33
1755032100000|2025-08-12 20:55:00|3093.1|3091.1|3093.7|3091.7|3094.1|3092.1|3093|3091|0
1755032400000|2025-08-12 21:00:00|3093.6|3091.6|3093.6|3091.6|3093.9|3091.9|3093.5|3091.5|1
1755032700000|2025-08-12 21:05:00|3093.3|3091.3|3093.1|3091.1|3093.3|3091.3|3093.1|3091.1|0
1755033000000|2025-08-12 21:10:00|3093.4|3091.4|3093.2|3091.2|3093.5|3091.5|3093.2|3091.2|0
1755033300000|2025-08-12 21:15:00|3093.4|3091.4|3093.3|3091.3|3093.4|3091.4|3093.3|3091.3|0
1755033900000|2025-08-12 21:25:00|3093.4|3091.4|3093.3|3091.3|3093.4|3091.4|3093.3|3091.3|0
1755034200000|2025-08-12 21:30:00|3093.2|3091.2|3093|3091|3093.2|3091.2|3093|3091|0
1755034500000|2025-08-12 21:35:00|3092.9|3090.9|3093|3091|3093|3091|3092.9|3090.9|0
1755034800000|2025-08-12 21:40:00|3093.1|3091.1|3092.8|3090.8|3093.1|3091.1|3092.6|3090.6|0
1755035100000|2025-08-12 21:45:00|3092.7|3090.7|3093|3091|3093|3091|3092.7|3090.7|0
1755035700000|2025-08-12 21:55:00|3093.1|3091.1|3092.8|3090.8|3093.1|3091.1|3092.8|3090.8|0
1755036000000|2025-08-12 22:00:00|3093.2|3091.2|3093.1|3091.1|3094|3092|3092.6|3090.6|0
1755036300000|2025-08-12 22:05:00|3093|3091|3092.2|3090.2|3093.1|3091.1|3092.2|3090.2|0
1755036600000|2025-08-12 22:10:00|3092.4|3090.4|3092.8|3090.8|3092.8|3090.8|3092.2|3090.2|0
1755036900000|2025-08-12 22:15:00|3092.6|3090.6|3092.2|3090.2|3092.6|3090.6|3091.9|3089.9|0
1755037200000|2025-08-12 22:20:00|3092.1|3090.1|3092|3090|3092.6|3090.6|3091.7|3089.7|0
1755037500000|2025-08-12 22:25:00|3091.8|3089.8|3092.7|3090.7|3092.9|3090.9|3091.3|3089.3|0
1755037800000|2025-08-12 22:30:00|3092.6|3090.6|3092.4|3090.4|3092.7|3090.7|3092.3|3090.3|0
1755038100000|2025-08-12 22:35:00|3092.5|3090.5|3092.4|3090.4|3092.6|3090.6|3092.4|3090.4|0
1755038400000|2025-08-12 22:40:00|3092.3|3090.3|3092.4|3090.4|3092.4|3090.4|3091.9|3089.9|0
1755038700000|2025-08-12 22:45:00|3092.6|3090.6|3092.5|3090.5|3092.7|3090.7|3092.3|3090.3|0
1755039000000|2025-08-12 22:50:00|3092.7|3090.7|3092.4|3090.4|3092.7|3090.7|3092.4|3090.4|0
1755039300000|2025-08-12 22:55:00|3092.5|3090.5|3092.5|3090.5|3092.7|3090.7|3092.4|3090.4|0
1755039600000|2025-08-12 23:00:00|3092.4|3090.4|3092.8|3090.8|3092.8|3090.8|3092.3|3090.3|0
1755039900000|2025-08-12 23:05:00|3093|3091|3093.6|3091.6|3093.6|3091.6|3093|3091|0
1755040200000|2025-08-12 23:10:00|3093.7|3091.7|3093.9|3091.9|3094.3|3092.3|3093.7|3091.7|0
1755040500000|2025-08-12 23:15:00|3094|3092|3093|3091|3094|3092|3093|3091|0
1755040800000|2025-08-12 23:20:00|3093.1|3091.1|3092.8|3090.8|3093.4|3091.4|3092.3|3090.3|0
1755041100000|2025-08-12 23:25:00|3092.9|3090.9|3092.5|3090.5|3093.2|3091.2|3092.3|3090.3|0
1755041400000|2025-08-12 23:30:00|3092.4|3090.4|3091|3089|3092.7|3090.7|3090.6|3088.6|0
1755041700000|2025-08-12 23:35:00|3091.1|3089.1|3092.8|3090.8|3092.9|3090.9|3091.1|3089.1|0
1755042000000|2025-08-12 23:40:00|3092.6|3090.6|3093.7|3091.7|3093.9|3091.9|3092.2|3090.2|0
1755042300000|2025-08-12 23:45:00|3093.6|3091.6|3092.7|3091.5|3094.9|3093.7|3088.7|3087.5|875
1755042600000|2025-08-12 23:50:00|3092.2|3091|3085.7|3084.5|3092.2|3091|3084.4|3083.2|276
1755042900000|2025-08-12 23:55:00|3086.2|3085|3087.7|3086.5|3088.7|3087.5|3084.2|3083|672
1755043200000|2025-08-13 00:00:00|3086.5|3085.7|3085.7|3084.9|3094|3093.2|3083.5|3082.7|2217
1755043500000|2025-08-13 00:05:00|3085.5|3084.7|3081|3080.2|3086|3085.2|3080|3079.2|1139
1755043800000|2025-08-13 00:10:00|3080.5|3079.7|3081|3080.2|3082.2|3081.4|3078|3077.2|974
1755044100000|2025-08-13 00:15:00|3080.5|3079.7|3082|3081.2|3082.5|3081.7|3080|3079.2|817
1755044400000|2025-08-13 00:20:00|3082.5|3081.7|3083.5|3082.7|3084|3083.2|3081|3080.2|668
1755044700000|2025-08-13 00:25:00|3083|3082.2|3085.5|3084.7|3087.5|3086.7|3083|3082.2|625
1755045000000|2025-08-13 00:30:00|3086|3085.2|3086.5|3085.7|3087.5|3086.7|3084.5|3083.7|834
1755045300000|2025-08-13 00:35:00|3086|3085.2|3086.5|3085.7|3086.5|3085.7|3082.5|3081.7|532
1755045600000|2025-08-13 00:40:00|3086.2|3085.4|3088|3087.2|3090|3089.2|3086|3085.2|657
1755045900000|2025-08-13 00:45:00|3087.5|3086.7|3090|3089.2|3091|3090.2|3087.5|3086.7|669
1755046200000|2025-08-13 00:50:00|3090.5|3089.7|3093.5|3092.7|3093.5|3092.7|3090|3089.2|544
1755046500000|2025-08-13 00:55:00|3094|3093.2|3093.5|3092.7|3094.2|3093.4|3091|3090.2|536
1755046800000|2025-08-13 01:00:00|3093|3092.2|3096|3095.2|3096|3095.2|3092|3091.2|839
1755047100000|2025-08-13 01:05:00|3095.5|3094.7|3097|3096.2|3097.7|3096.9|3093.7|3092.9|1273
1755047400000|2025-08-13 01:10:00|3097.5|3096.7|3098|3097.2|3098.5|3097.7|3097|3096.2|586
1755047700000|2025-08-13 01:15:00|3097.5|3096.7|3098|3097.2|3099.5|3098.7|3097.5|3096.7|595
1755048000000|2025-08-13 01:20:00|3097.5|3096.7|3094.5|3093.7|3099|3098.2|3094.5|3093.7|581
1755048300000|2025-08-13 01:25:00|3095|3094.2|3096|3095.2|3097|3096.2|3093|3092.2|524
1755048600000|2025-08-13 01:30:00|3096.5|3095.7|3096|3095.2|3097.5|3096.7|3095|3094.2|540
1755048900000|2025-08-13 01:35:00|3096.5|3095.7|3098|3097.2|3098|3097.2|3095|3094.2|578
1755049200000|2025-08-13 01:40:00|3097.7|3096.9|3096|3095.2|3097.7|3096.9|3094|3093.2|494
1755049500000|2025-08-13 01:45:00|3095.5|3094.7|3092|3091.2|3096|3095.2|3092|3091.2|486
1755049800000|2025-08-13 01:50:00|3092.5|3091.7|3097.5|3096.7|3097.5|3096.7|3092.5|3091.7|531
1755050100000|2025-08-13 01:55:00|3098|3097.2|3099|3098.2|3100.5|3099.7|3097.2|3096.4|628
1755050400000|2025-08-13 02:00:00|3098.5|3097.7|3095.5|3094.7|3098.5|3097.7|3095|3094.2|402
1755050700000|2025-08-13 02:05:00|3095.2|3094.4|3095|3094.2|3095.5|3094.7|3093.7|3092.9|311
1755051000000|2025-08-13 02:10:00|3094.7|3093.9|3095.5|3094.7|3097|3096.2|3094.7|3093.9|291
1755051300000|2025-08-13 02:15:00|3096|3095.2|3096|3095.2|3096|3095.2|3094.5|3093.7|288
1755051600000|2025-08-13 02:20:00|3096.2|3095.4|3095.7|3094.9|3096.5|3095.7|3095.5|3094.7|337
1755051900000|2025-08-13 02:25:00|3096|3095.2|3095.5|3094.7|3096|3095.2|3094.7|3093.9|260
1755052200000|2025-08-13 02:30:00|3095.7|3094.5|3095.7|3094.5|3095.7|3094.5|3094.7|3093.5|147
1755052500000|2025-08-13 02:35:00|3095.2|3094|3096.2|3095|3096.7|3095.5|3095.2|3094|136
1755052800000|2025-08-13 02:40:00|3096.7|3095.5|3098.2|3097|3098.2|3097|3096.7|3095.5|41
1755053100000|2025-08-13 02:45:00|3098.4|3097.2|3099.7|3098.5|3099.7|3098.5|3098.4|3097.2|89
1755053400000|2025-08-13 02:50:00|3098.7|3097.5|3097.7|3096.5|3099.2|3098|3097.2|3096|238
1755053700000|2025-08-13 02:55:00|3097.2|3096|3097.7|3096.5|3097.7|3096.5|3097.2|3096|40
1755054000000|2025-08-13 03:00:00|3097.4|3096.2|3097.7|3096.5|3097.7|3096.5|3097.4|3096.2|157
1755054300000|2025-08-13 03:05:00|3097.4|3096.2|3097.2|3096|3097.7|3096.5|3096.4|3095.2|156
1755054600000|2025-08-13 03:10:00|3096.9|3095.7|3098.7|3097.5|3098.7|3097.5|3096.9|3095.7|122
1755054900000|2025-08-13 03:15:00|3098.9|3097.7|3098.7|3097.5|3099.2|3098|3098.7|3097.5|146
1755055200000|2025-08-13 03:20:00|3098.9|3097.7|3097.7|3096.5|3099.2|3098|3097.7|3096.5|143
1755055500000|2025-08-13 03:25:00|3097.2|3096|3095.2|3094|3097.2|3096|3095.2|3094|265
1755055800000|2025-08-13 03:30:00|3095|3094.2|3095|3094.2|3095.5|3094.7|3093.2|3092.4|657
1755056100000|2025-08-13 03:35:00|3095.5|3094.7|3095|3094.2|3096.5|3095.7|3094.5|3093.7|479
1755056400000|2025-08-13 03:40:00|3095.5|3094.7|3095.5|3094.7|3097|3096.2|3095.5|3094.7|277
1755056700000|2025-08-13 03:45:00|3096|3095.2|3098|3097.2|3098|3097.2|3095.2|3094.4|361
1755057000000|2025-08-13 03:50:00|3098.5|3097.7|3098.5|3097.7|3099.5|3098.7|3098|3097.2|601
1755057300000|2025-08-13 03:55:00|3099|3098.2|3098.5|3097.7|3099|3098.2|3098|3097.2|325
1755057600000|2025-08-13 04:00:00|3099|3098.2|3100.5|3099.7|3100.5|3099.7|3098.5|3097.7|472
1755057900000|2025-08-13 04:05:00|3100.2|3099.4|3101|3100.2|3101|3100.2|3100|3099.2|362
1755058200000|2025-08-13 04:10:00|3100.5|3099.7|3100.5|3099.7|3101|3100.2|3099|3098.2|350
1755058500000|2025-08-13 04:15:00|3101|3100.2|3102|3101.2|3102.2|3101.4|3100|3099.2|336
1755058800000|2025-08-13 04:20:00|3102.5|3101.7|3102.5|3101.7|3103|3102.2|3102|3101.2|390
1755059100000|2025-08-13 04:25:00|3102|3101.2|3102.5|3101.7|3102.5|3101.7|3102|3101.2|180
1755059400000|2025-08-13 04:30:00|3102|3101.2|3103|3102.2|3103|3102.2|3102|3101.2|417
1755059700000|2025-08-13 04:35:00|3103.2|3102.4|3102|3101.2|3104.5|3103.7|3102|3101.2|615
1755060000000|2025-08-13 04:40:00|3102.2|3101.4|3101.5|3100.7|3102.5|3101.7|3101|3100.2|252
1755060300000|2025-08-13 04:45:00|3101|3100.2|3101|3100.2|3101.5|3100.7|3100|3099.2|349
1755060600000|2025-08-13 04:50:00|3100.7|3099.9|3096|3095.2|3101|3100.2|3096|3095.2|352
1755060900000|2025-08-13 04:55:00|3096.2|3095.4|3094.5|3093.7|3097|3096.2|3094.2|3093.4|383
1755061200000|2025-08-13 05:00:00|3095|3094.2|3095|3094.2|3096|3095.2|3094|3093.2|579
1755061500000|2025-08-13 05:05:00|3095.2|3094.4|3091.5|3090.7|3095.5|3094.7|3090.5|3089.7|668
1755061800000|2025-08-13 05:10:00|3091|3090.2|3089.5|3088.7|3091.7|3090.9|3088|3087.2|575
1755062100000|2025-08-13 05:15:00|3089.2|3088.4|3089|3088.2|3090|3089.2|3088.5|3087.7|268
1755062400000|2025-08-13 05:20:00|3089.5|3088.7|3089.5|3088.7|3090.5|3089.7|3088.5|3087.7|231
1755062700000|2025-08-13 05:25:00|3090|3089.2|3090.5|3089.7|3092|3091.2|3090|3089.2|244
1755063000000|2025-08-13 05:30:00|3091|3090.2|3093|3092.2|3093.5|3092.7|3091|3090.2|280
1755063300000|2025-08-13 05:35:00|3093.5|3092.7|3093.5|3092.7|3094.5|3093.7|3092.5|3091.7|419
1755063600000|2025-08-13 05:40:00|3093|3092.2|3094|3093.2|3094|3093.2|3092.5|3091.7|403
1755063900000|2025-08-13 05:45:00|3093.5|3092.7|3093|3092.2|3094.5|3093.7|3092.5|3091.7|310
1755064200000|2025-08-13 05:50:00|3092.7|3091.9|3089.5|3088.7|3093|3092.2|3089|3088.2|309
1755064500000|2025-08-13 05:55:00|3089.2|3088.4|3090.5|3089.7|3090.5|3089.7|3089|3088.2|359
1755064800000|2025-08-13 06:00:00|3091|3090.2|3090|3089.2|3091|3090.2|3088.5|3087.7|463
1755065100000|2025-08-13 06:05:00|3090.5|3089.7|3091|3090.2|3091.5|3090.7|3089.5|3088.7|417
1755065400000|2025-08-13 06:10:00|3090.5|3089.7|3091.5|3090.7|3091.5|3090.7|3090.5|3089.7|393
1755065700000|2025-08-13 06:15:00|3091|3090.2|3091|3090.2|3092|3091.2|3089.5|3088.7|489
1755066000000|2025-08-13 06:20:00|3091.5|3090.7|3091.5|3090.7|3092.5|3091.7|3090.5|3089.7|459
1755066300000|2025-08-13 06:25:00|3092|3091.2|3094|3093.2|3095.5|3094.7|3091.5|3090.7|2093
1755066600000|2025-08-13 06:30:00|3093|3092.2|3095.7|3094.9|3096.7|3095.9|3092|3091.2|1994
1755066900000|2025-08-13 06:35:00|3096|3095.2|3095.2|3093.2|3096|3095.2|3093.5|3092.7|602
1755067200000|2025-08-13 06:40:00|3095.1|3093.1|3097.4|3095.4|3098.5|3096.5|3094.4|3092.4|27
1755067500000|2025-08-13 06:45:00|3097.3|3095.3|3095.9|3093.9|3097.7|3095.7|3095.9|3093.9|747
1755067800000|2025-08-13 06:50:00|3096.1|3094.1|3095.5|3093.5|3096.1|3094.1|3095|3093|0
1755068100000|2025-08-13 06:55:00|3095.6|3093.6|3096.4|3094.4|3096.6|3094.6|3095.3|3093.3|0
1755068400000|2025-08-13 07:00:00|3096.6|3094.6|3097.9|3095.9|3098|3096|3096.3|3094.3|0
1755068700000|2025-08-13 07:05:00|3098|3096|3097.6|3095.6|3098|3096|3096.8|3094.8|0
1755069000000|2025-08-13 07:10:00|3097.4|3095.4|3097.2|3095.2|3098.5|3096.5|3097.1|3095.1|0
1755069300000|2025-08-13 07:15:00|3097.3|3095.3|3099|3097|3099.1|3097.1|3097.2|3095.2|0
1755069600000|2025-08-13 07:20:00|3099.1|3097.1|3100|3098|3100.3|3098.3|3098.9|3096.9|0
1755069900000|2025-08-13 07:25:00|3099.9|3097.9|3099.4|3097.4|3100.3|3098.3|3099|3097|0
1755070200000|2025-08-13 07:30:00|3099.5|3097.5|3099.4|3097.4|3099.5|3097.5|3098.1|3096.1|0
1755070500000|2025-08-13 07:35:00|3099.3|3097.3|3101.2|3099.2|3101.5|3099.5|3099.1|3097.1|0
1755070800000|2025-08-13 07:40:00|3101.4|3099.4|3102.5|3100.5|3103|3101|3101.4|3099.4|0
1755071100000|2025-08-13 07:45:00|3102.7|3100.7|3103.3|3101.3|3103.5|3101.5|3102.5|3100.5|0
1755071400000|2025-08-13 07:50:00|3103.4|3101.4|3101.5|3099.5|3103.4|3101.4|3101.4|3099.4|0
1755071700000|2025-08-13 07:55:00|3101.4|3099.4|3102.3|3100.3|3102.8|3100.8|3101.2|3099.2|0
1755072000000|2025-08-13 08:00:00|3102.2|3100.2|3099.2|3098|3102.7|3101.5|3096.2|3095|738
1755072300000|2025-08-13 08:05:00|3098.7|3097.5|3096.2|3095|3098.7|3097.5|3095.7|3094.5|188
1755072600000|2025-08-13 08:10:00|3096.4|3095.2|3097.2|3096|3097.7|3096.5|3096.2|3095|62
1755072900000|2025-08-13 08:15:00|3097.4|3096.2|3097.7|3096.5|3098.2|3097|3097.2|3096|104
1755073200000|2025-08-13 08:20:00|3097.4|3096.2|3100.2|3099|3100.2|3099|3097.2|3096|218
1755073500000|2025-08-13 08:25:00|3100.7|3099.5|3100.7|3099.5|3100.7|3099.5|3099.2|3098|169
1755073800000|2025-08-13 08:30:00|3100.2|3099|3099.7|3098.5|3100.2|3099|3098.7|3097.5|55
1755074100000|2025-08-13 08:35:00|3099.2|3098|3101.2|3100|3101.2|3100|3098.7|3097.5|92
1755074400000|2025-08-13 08:40:00|3100.7|3099.5|3100.7|3099.5|3101.2|3100|3100.2|3099|55
1755074700000|2025-08-13 08:45:00|3100.4|3099.2|3097.2|3096|3100.4|3099.2|3097.2|3096|73
1755075000000|2025-08-13 08:50:00|3097.4|3096.2|3097.7|3096.5|3098.7|3097.5|3097.2|3096|38
1755075300000|2025-08-13 08:55:00|3097.2|3096|3097.2|3096|3097.7|3096.5|3096.7|3095.5|103
1755075600000|2025-08-13 09:00:00|3096.7|3095.5|3096.7|3095.5|3097.2|3096|3096.2|3095|132
1755075900000|2025-08-13 09:05:00|3096.2|3095|3092.7|3091.5|3096.2|3095|3092.7|3091.5|240
1755076200000|2025-08-13 09:10:00|3092.2|3091|3090.4|3089.2|3092.2|3091|3090.2|3089|199
1755076500000|2025-08-13 09:15:00|3090.7|3089.5|3090.7|3089.5|3091.2|3090|3089.7|3088.5|74
1755076800000|2025-08-13 09:20:00|3091.2|3090|3091.2|3090|3091.7|3090.5|3091.2|3090|44
1755077100000|2025-08-13 09:25:00|3091.7|3090.5|3091.2|3090|3092.2|3091|3090.7|3089.5|33
1755077400000|2025-08-13 09:30:00|3091.4|3090.2|3092.2|3091|3092.7|3091.5|3091.2|3090|28
1755077700000|2025-08-13 09:35:00|3092.7|3091.5|3091.2|3090|3092.7|3091.5|3091.2|3090|47
1755078000000|2025-08-13 09:40:00|3091.7|3090.5|3090.7|3089.5|3091.7|3090.5|3089.7|3088.5|79
1755078300000|2025-08-13 09:45:00|3090.2|3089|3089.7|3088.5|3090.7|3089.5|3089.2|3088|92
1755078600000|2025-08-13 09:50:00|3089.2|3088|3088.7|3087.5|3089.2|3088|3088.2|3087|67
1755078900000|2025-08-13 09:55:00|3089.2|3088|3088.7|3087.5|3089.7|3088.5|3088.7|3087.5|85
1755079200000|2025-08-13 10:00:00|3088.9|3087.7|3087.4|3086.2|3089.2|3088|3087.2|3086|132
1755079500000|2025-08-13 10:05:00|3087.2|3086|3088.9|3087.7|3089.2|3088|3087.2|3086|122
1755079800000|2025-08-13 10:10:00|3089.2|3088|3088.2|3087|3089.2|3088|3087.7|3086.5|78
1755080100000|2025-08-13 10:15:00|3088.7|3087.5|3088.2|3087|3089.7|3088.5|3087.7|3086.5|152
1755080400000|2025-08-13 10:20:00|3087.7|3086.5|3086.2|3085|3087.9|3086.7|3086.2|3085|102
1755080700000|2025-08-13 10:25:00|3086.7|3085.5|3086.2|3085|3086.7|3085.5|3085.9|3084.7|93
1755081000000|2025-08-13 10:30:00|3085.9|3084.7|3086.2|3085|3086.2|3085|3085.7|3084.5|66
1755081300000|2025-08-13 10:35:00|3086.7|3085.5|3085.9|3084.7|3087.2|3086|3085.9|3084.7|73
1755081600000|2025-08-13 10:40:00|3085.7|3084.5|3084.7|3083.5|3086.2|3085|3084.2|3083|81
1755081900000|2025-08-13 10:45:00|3084.9|3083.7|3085.2|3084|3085.7|3084.5|3084.4|3083.2|60
1755082200000|2025-08-13 10:50:00|3084.7|3083.5|3085.2|3084|3085.7|3084.5|3084.7|3083.5|38
1755082500000|2025-08-13 10:55:00|3085.7|3084.5|3085.2|3084|3085.7|3084.5|3084.7|3083.5|55
1755082800000|2025-08-13 11:00:00|3084.9|3083.7|3084.7|3083.5|3085.7|3084.5|3084.7|3083.5|142
1755083100000|2025-08-13 11:05:00|3085.2|3084|3085.2|3084|3085.7|3084.5|3085.2|3084|90
1755083400000|2025-08-13 11:10:00|3085.7|3084.5|3084.7|3083.5|3085.7|3084.5|3084.7|3083.5|145
1755083700000|2025-08-13 11:15:00|3085.2|3084|3085.7|3084.5|3086.2|3085|3085.2|3084|26
1755084000000|2025-08-13 11:20:00|3086.2|3085|3085.7|3084.5|3086.2|3085|3085.7|3084.5|67
1755084300000|2025-08-13 11:25:00|3085.9|3084.7|3086.2|3085|3087.4|3086.2|3085.7|3084.5|57
1755084600000|2025-08-13 11:30:00|3085.7|3084.5|3086.7|3085.5|3087.2|3086|3085.2|3084|64
1755084900000|2025-08-13 11:35:00|3086.4|3085.2|3087.7|3086.5|3088.2|3087|3086.2|3085|52
1755085200000|2025-08-13 11:40:00|3087.9|3086.7|3086.7|3085.5|3088.7|3087.5|3086.2|3085|164
1755085500000|2025-08-13 11:45:00|3086.4|3085.2|3086.7|3085.5|3087.2|3086|3085.9|3084.7|66
1755085800000|2025-08-13 11:50:00|3086.4|3085.2|3085.2|3084|3086.4|3085.2|3084.7|3083.5|56
1755086100000|2025-08-13 11:55:00|3084.7|3083.5|3084.7|3083.5|3085.2|3084|3084.2|3083|38
1755086400000|2025-08-13 12:00:00|3084.4|3083.2|3083.7|3082.5|3084.7|3083.5|3083.7|3082.5|52
1755086700000|2025-08-13 12:05:00|3083.2|3082|3081.2|3080|3083.2|3082|3081.2|3080|229
1755087000000|2025-08-13 12:10:00|3080.7|3079.5|3079.2|3078|3081.2|3080|3078.7|3077.5|156
1755087300000|2025-08-13 12:15:00|3079.7|3078.5|3078.7|3077.5|3079.7|3078.5|3078.2|3077|89
1755087600000|2025-08-13 12:20:00|3078.2|3077|3077.2|3076|3079.2|3078|3076.2|3075|158
1755087900000|2025-08-13 12:25:00|3076.7|3075.5|3078.7|3077.5|3079.7|3078.5|3076.7|3075.5|97
1755088200000|2025-08-13 12:30:00|3079.2|3078|3079.9|3078.7|3080.9|3079.7|3078.7|3077.5|70
1755088500000|2025-08-13 12:35:00|3079.7|3078.5|3080.7|3079.5|3080.7|3079.5|3079.7|3078.5|64
1755088800000|2025-08-13 12:40:00|3081.2|3080|3082.2|3081|3082.7|3081.5|3080.7|3079.5|100
1755089100000|2025-08-13 12:45:00|3081.9|3080.7|3081.7|3080.5|3082.2|3081|3081.2|3080|62
1755089400000|2025-08-13 12:50:00|3081.4|3080.2|3081.2|3080|3082.2|3081|3080.7|3079.5|53
1755089700000|2025-08-13 12:55:00|3080.7|3079.5|3080.2|3079|3081.2|3080|3079.7|3078.5|62
1755090000000|2025-08-13 13:00:00|3079.7|3078.5|3080.2|3079|3080.7|3079.5|3079.2|3078|52
1755090300000|2025-08-13 13:05:00|3080.7|3079.5|3080.7|3079.5|3080.7|3079.5|3079.2|3078|40
1755090600000|2025-08-13 13:10:00|3080.4|3079.2|3080.9|3079.7|3081.2|3080|3080.2|3079|24
1755090900000|2025-08-13 13:15:00|3081.2|3080|3081.7|3080.5|3081.7|3080.5|3080.2|3079|38
1755091200000|2025-08-13 13:20:00|3081.4|3080.2|3081.7|3080.5|3083.2|3082|3081.2|3080|97
1755091500000|2025-08-13 13:25:00|3081.4|3080.2|3081.2|3080|3081.7|3080.5|3080.2|3079|100
1755091800000|2025-08-13 13:30:00|3081.4|3080.2|3079.7|3078.5|3081.4|3080.2|3079.2|3078|245
1755092100000|2025-08-13 13:35:00|3079.4|3078.2|3081.7|3080.5|3081.7|3080.5|3078.7|3077.5|192
1755092400000|2025-08-13 13:40:00|3082.2|3081|3084.2|3083|3084.7|3083.5|3081.7|3080.5|111
1755092700000|2025-08-13 13:45:00|3083.7|3082.5|3084.2|3083|3084.2|3083|3082.7|3081.5|205
1755093000000|2025-08-13 13:50:00|3084.4|3083.2|3083.7|3082.5|3084.4|3083.2|3082.2|3081|153
1755093300000|2025-08-13 13:55:00|3083.2|3082|3082.7|3081.5|3083.2|3082|3081.2|3080|138
1755093600000|2025-08-13 14:00:00|3082.2|3081|3083.4|3082.2|3084.7|3083.5|3081.7|3080.5|109
1755093900000|2025-08-13 14:05:00|3083.2|3082|3083.7|3082.5|3084.7|3083.5|3083.2|3082|103
1755094200000|2025-08-13 14:10:00|3083.2|3082|3083.7|3082.5|3083.7|3082.5|3081.7|3080.5|108
1755094500000|2025-08-13 14:15:00|3083.4|3082.2|3083.2|3082|3084.4|3083.2|3082.7|3081.5|102
1755094800000|2025-08-13 14:20:00|3083.7|3082.5|3081.7|3080.5|3084.2|3083|3081.7|3080.5|101
1755095100000|2025-08-13 14:25:00|3081.9|3080.7|3081.2|3080|3083.2|3082|3080.2|3079|147
1755095400000|2025-08-13 14:30:00|3081.7|3080.5|3081.2|3080|3081.7|3080.5|3079.7|3078.5|76
1755095700000|2025-08-13 14:35:00|3080.9|3079.7|3080.7|3079.5|3081.2|3080|3080.2|3079|47
1755096000000|2025-08-13 14:40:00|3080.4|3079.2|3079.2|3078|3080.7|3079.5|3078.2|3077|117
1755096300000|2025-08-13 14:45:00|3078.9|3077.7|3077.2|3076|3079.2|3078|3076.2|3075|184
1755096600000|2025-08-13 14:50:00|3077.4|3076.2|3076.7|3075.5|3077.7|3076.5|3075.4|3074.2|119
1755096900000|2025-08-13 14:55:00|3076.4|3075.2|3077.2|3076|3077.9|3076.7|3076.2|3075|137
1755097200000|2025-08-13 15:00:00|3077.7|3076.5|3077.7|3076.5|3079.7|3078.5|3077.2|3076|67
1755097500000|2025-08-13 15:05:00|3077.4|3076.2|3076.7|3075.5|3078.2|3077|3076.7|3075.5|66
1755097800000|2025-08-13 15:10:00|3077.2|3076|3077.2|3076|3078.2|3077|3076.7|3075.5|48
1755098100000|2025-08-13 15:15:00|3076.7|3075.5|3078.2|3077|3078.2|3077|3075.7|3074.5|83
1755098400000|2025-08-13 15:20:00|3078.4|3077.2|3079.7|3078.5|3080.2|3079|3078.2|3077|68
1755098700000|2025-08-13 15:25:00|3079.9|3078.7|3079.7|3078.5|3080.2|3079|3078.2|3077|75
1755099000000|2025-08-13 15:30:00|3079.2|3078|3080.7|3079.5|3081.2|3080|3079.2|3078|164
1755099300000|2025-08-13 15:35:00|3080.4|3079.2|3080.2|3079|3080.7|3079.5|3079.7|3078.5|120
1755099600000|2025-08-13 15:40:00|3079.7|3078.5|3081.2|3080|3081.2|3080|3079.7|3078.5|43
1755099900000|2025-08-13 15:45:00|3081.7|3080.5|3080.2|3079|3081.7|3080.5|3080.2|3079|58
1755100200000|2025-08-13 15:50:00|3079.9|3078.7|3078.2|3077|3080.7|3079.5|3077.7|3076.5|149
1755100500000|2025-08-13 15:55:00|3077.7|3076.5|3077.7|3076.5|3078.7|3077.5|3076.7|3075.5|133
1755100800000|2025-08-13 16:00:00|3078.2|3077|3080.2|3079|3080.2|3079|3077.7|3076.5|148
1755101100000|2025-08-13 16:05:00|3079.7|3078.5|3080.7|3079.5|3080.7|3079.5|3079.2|3078|50
1755101400000|2025-08-13 16:10:00|3080.4|3079.2|3081.2|3080|3081.7|3080.5|3080.2|3079|107
1755101700000|2025-08-13 16:15:00|3081.7|3080.5|3079.7|3078.5|3081.9|3080.7|3079.7|3078.5|77
1755102000000|2025-08-13 16:20:00|3079.9|3078.7|3080.2|3079|3080.7|3079.5|3079.7|3078.5|73
1755102300000|2025-08-13 16:25:00|3080.7|3079.5|3080.7|3079.5|3081.7|3080.5|3080.2|3079|58
1755102600000|2025-08-13 16:30:00|3080.9|3079.7|3082.2|3081|3082.2|3081|3080.2|3079|101
1755102900000|2025-08-13 16:35:00|3081.7|3080.5|3080.7|3079.5|3082.2|3081|3080.7|3079.5|44
1755103200000|2025-08-13 16:40:00|3080.2|3079|3079.7|3078.5|3080.7|3079.5|3079.7|3078.5|44
1755103500000|2025-08-13 16:45:00|3080.2|3079|3079.7|3078.5|3080.2|3079|3079.7|3078.5|34
1755103800000|2025-08-13 16:50:00|3079.4|3078.2|3080.7|3079.5|3081.2|3080|3079.2|3078|53
1755104100000|2025-08-13 16:55:00|3080.9|3079.7|3080.7|3079.5|3081.2|3080|3080.2|3079|33
1755104400000|2025-08-13 17:00:00|3080.2|3079|3081.7|3080.5|3081.7|3080.5|3080.2|3079|60
1755104700000|2025-08-13 17:05:00|3081.2|3080|3080.2|3079|3081.2|3080|3079.2|3078|74
1755105000000|2025-08-13 17:10:00|3080.7|3079.5|3080.2|3079|3080.7|3079.5|3079.7|3078.5|30
1755105300000|2025-08-13 17:15:00|3079.9|3078.7|3080.7|3079.5|3080.7|3079.5|3079.2|3078|62
1755105600000|2025-08-13 17:20:00|3081.2|3080|3081.9|3080.7|3082.2|3081|3080.9|3079.7|43
1755105900000|2025-08-13 17:25:00|3082.2|3081|3081.7|3080.5|3082.2|3081|3081.7|3080.5|39
1755106200000|2025-08-13 17:30:00|3081.2|3080|3079.2|3078|3081.7|3080.5|3079.2|3078|43
1755106500000|2025-08-13 17:35:00|3079.7|3078.5|3079.7|3078.5|3079.7|3078.5|3078.7|3077.5|48
1755106800000|2025-08-13 17:40:00|3079.4|3078.2|3079.2|3078|3080.2|3079|3079.2|3078|47
1755107100000|2025-08-13 17:45:00|3079.4|3078.2|3080.2|3079|3080.2|3079|3079.2|3078|58
1755107400000|2025-08-13 17:50:00|3080.7|3079.5|3080.9|3079.7|3081.2|3080|3080.2|3079|67
1755107700000|2025-08-13 17:55:00|3080.7|3079.5|3080.7|3079.5|3081.2|3080|3080.2|3079|27
1755108000000|2025-08-13 18:00:00|3080.4|3079.2|3081.2|3080|3081.7|3080.5|3079.7|3078.5|47
1755108300000|2025-08-13 18:05:00|3081.4|3080.2|3081.7|3080.5|3081.7|3080.5|3081.2|3080|22
1755108600000|2025-08-13 18:10:00|3081.9|3080.7|3083.2|3082|3083.2|3082|3081.7|3080.5|36
1755108900000|2025-08-13 18:15:00|3082.9|3081.7|3082.7|3081.5|3082.9|3081.7|3082.7|3081.5|27
1755109200000|2025-08-13 18:20:00|3082.2|3081|3083.2|3082|3083.2|3082|3082.2|3081|18
1755109500000|2025-08-13 18:25:00|3082.7|3081.5|3083.2|3082|3083.7|3082.5|3082.7|3081.5|17
1755109800000|2025-08-13 18:30:00|3083.7|3082.5|3084.2|3083|3084.2|3083|3083.7|3082.5|18
1755110100000|2025-08-13 18:35:00|3083.7|3082.5|3082.7|3081.5|3083.9|3082.7|3081.2|3080|86
1755110400000|2025-08-13 18:40:00|3082.2|3081|3083.2|3082|3083.7|3082.5|3082.2|3081|17
1755110700000|2025-08-13 18:45:00|3083.4|3082.2|3082.7|3081.5|3083.4|3082.2|3082.7|3081.5|19
1755111000000|2025-08-13 18:50:00|3082.9|3081.7|3082.7|3081.5|3083.2|3082|3082.2|3081|11
1755111300000|2025-08-13 18:55:00|3083.2|3082|3082.7|3081.5|3083.2|3082|3082.7|3081.5|83
1755111600000|2025-08-13 19:00:00|3082.2|3081|3083.2|3082|3083.2|3082|3082.2|3081|26
1755111900000|2025-08-13 19:05:00|3082.7|3081.5|3082.7|3081.5|3082.7|3081.5|3082.2|3081|49
1755112200000|2025-08-13 19:10:00|3083.2|3082|3083.2|3082|3083.2|3082|3082.7|3081.5|25
1755112500000|2025-08-13 19:15:00|3083.4|3082.2|3082.7|3081.5|3083.7|3082.5|3082.7|3081.5|56
1755112800000|2025-08-13 19:20:00|3083.2|3082|3083.2|3082|3083.7|3082.5|3082.7|3081.5|48
1755113100000|2025-08-13 19:25:00|3082.9|3081.7|3081.7|3080.5|3082.9|3081.7|3081.7|3080.5|56
1755113400000|2025-08-13 19:30:00|3082.2|3081|3081.7|3080.5|3082.2|3081|3081.2|3080|77
1755113700000|2025-08-13 19:35:00|3081.4|3080.2|3081.7|3080.5|3082.7|3081.5|3081.4|3080.2|46
1755114000000|2025-08-13 19:40:00|3081.9|3080.7|3082.2|3081|3083.2|3082|3081.7|3080.5|66
1755114300000|2025-08-13 19:45:00|3082.7|3081.5|3083.7|3082.5|3083.7|3082.5|3082.7|3081.5|72
1755114600000|2025-08-13 19:50:00|3084.2|3083|3084.2|3083|3084.7|3083.5|3083.7|3082.5|68
1755114900000|2025-08-13 19:55:00|3083.9|3082.7|3084.2|3083|3084.7|3083.5|3083.7|3082.5|80
1755115200000|2025-08-13 20:00:00|3084.4|3083.2|3084.7|3083.5|3085.7|3084.5|3084.2|3083|13
1755115500000|2025-08-13 20:05:00|3084.4|3083.2|3083.7|3082.5|3084.7|3083.5|3083.7|3082.5|7
1755115800000|2025-08-13 20:10:00|3083.2|3082|3083.2|3082|3083.2|3082|3083.2|3082|3
1755116100000|2025-08-13 20:15:00|3082.9|3081.7|3083.2|3082|3083.2|3082|3082.7|3081.5|3
1755116400000|2025-08-13 20:20:00|3082.9|3081.7|3082.2|3081|3083.2|3082|3082.2|3081|1
1755117000000|2025-08-13 20:30:00|3082.4|3081.2|3081.9|3080.7|3082.7|3081.5|3081.9|3080.7|7
1755117300000|2025-08-13 20:35:00|3081.7|3080.5|3081.9|3080.7|3081.9|3080.7|3081.7|3080.5|0
1755117600000|2025-08-13 20:40:00|3081.7|3080.5|3081.7|3080.5|3081.7|3080.5|3081.7|3080.5|0
1755117900000|2025-08-13 20:45:00|3081.2|3080|3081.2|3080|3081.2|3080|3080.9|3079.7|1
1755118200000|2025-08-13 20:50:00|3081.4|3080.2|3081.6|3079.6|3082.2|3081|3081.2|3079.6|15
1755118500000|2025-08-13 20:55:00|3081.7|3079.7|3081.8|3079.8|3081.9|3079.9|3081.4|3079.4|0
1755118800000|2025-08-13 21:00:00|3081.7|3079.7|3082|3080|3082|3080|3081.7|3079.7|1
1755119100000|2025-08-13 21:05:00|3082.2|3080.2|3082.4|3080.4|3082.4|3080.4|3082|3080|0
1755119400000|2025-08-13 21:10:00|3082.1|3080.1|3082|3080|3082.3|3080.3|3082|3080|0
1755119700000|2025-08-13 21:15:00|3082.2|3080.2|3082.8|3080.8|3082.8|3080.8|3082.2|3080.2|0
1755120000000|2025-08-13 21:20:00|3082.5|3080.5|3082.7|3080.7|3082.7|3080.7|3082.3|3080.3|0
1755120300000|2025-08-13 21:25:00|3082.4|3080.4|3082.4|3080.4|3082.4|3080.4|3082.4|3080.4|0
1755120900000|2025-08-13 21:35:00|3082.7|3080.7|3082.5|3080.5|3082.7|3080.7|3082.5|3080.5|0
1755121200000|2025-08-13 21:40:00|3082.6|3080.6|3082.5|3080.5|3082.6|3080.6|3082.3|3080.3|0
1755121800000|2025-08-13 21:50:00|3082.4|3080.4|3082.5|3080.5|3082.5|3080.5|3082.4|3080.4|0
1755122100000|2025-08-13 21:55:00|3082.4|3080.4|3082.7|3080.7|3082.7|3080.7|3082.4|3080.4|0
1755122400000|2025-08-13 22:00:00|3082.4|3080.4|3080.9|3078.9|3083.1|3081.1|3080.8|3078.8|0
1755122700000|2025-08-13 22:05:00|3081.1|3079.1|3080.3|3078.3|3081.1|3079.1|3080.3|3078.3|0
1755123000000|2025-08-13 22:10:00|3080.4|3078.4|3080.4|3078.4|3080.7|3078.7|3080.3|3078.3|0
1755123300000|2025-08-13 22:15:00|3080.2|3078.2|3081.1|3079.1|3081.1|3079.1|3080.2|3078.2|0
1755123600000|2025-08-13 22:20:00|3081.2|3079.2|3081.7|3079.7|3081.7|3079.7|3081.2|3079.2|0
1755123900000|2025-08-13 22:25:00|3081.9|3079.9|3082.3|3080.3|3082.3|3080.3|3081.8|3079.8|0
1755124200000|2025-08-13 22:30:00|3082.4|3080.4|3082|3080|3082.5|3080.5|3082|3080|0
1755124500000|2025-08-13 22:35:00|3082.1|3080.1|3081.9|3079.9|3082.3|3080.3|3081.8|3079.8|0
1755124800000|2025-08-13 22:40:00|3082|3080|3082.2|3080.2|3082.2|3080.2|3082|3080|0
1755125100000|2025-08-13 22:45:00|3082.3|3080.3|3083.1|3081.1|3083.1|3081.1|3082.3|3080.3|0
1755125400000|2025-08-13 22:50:00|3083|3081|3083|3081|3083.1|3081.1|3082.8|3080.8|0
1755125700000|2025-08-13 22:55:00|3083.1|3081.1|3082.8|3080.8|3083.1|3081.1|3082.7|3080.7|0
1755126000000|2025-08-13 23:00:00|3082.7|3080.7|3083.2|3081.2|3083.5|3081.5|3082.7|3080.7|0
1755126300000|2025-08-13 23:05:00|3083.4|3081.4|3082.5|3080.5|3083.4|3081.4|3082.5|3080.5|0
1755126600000|2025-08-13 23:10:00|3082.3|3080.3|3082.1|3080.1|3082.7|3080.7|3082.1|3080.1|0
1755126900000|2025-08-13 23:15:00|3082|3080|3081.9|3079.9|3082.5|3080.5|3081.9|3079.9|0
1755127200000|2025-08-13 23:20:00|3082|3080|3082.9|3080.9|3083.1|3081.1|3082|3080|0
1755127500000|2025-08-13 23:25:00|3082.8|3080.8|3082.2|3080.2|3082.8|3080.8|3082|3080|0
1755127800000|2025-08-13 23:30:00|3082|3080|3078.6|3076.6|3082.5|3080.5|3077.2|3075.2|0
1755128100000|2025-08-13 23:35:00|3078.7|3076.7|3078|3076|3079.3|3077.3|3078|3076|0
1755128400000|2025-08-13 23:40:00|3077.9|3075.9|3078.6|3076.6|3078.9|3076.9|3077.5|3075.5|0
1755128700000|2025-08-13 23:45:00|3078.4|3076.4|3082|3080.8|3082|3080.8|3077|3075.8|439
1755129000000|2025-08-13 23:50:00|3082.2|3081|3083|3081.8|3083|3081.8|3081.2|3080|224
1755129300000|2025-08-13 23:55:00|3083.2|3082|3079|3077.8|3084.5|3083.3|3078|3076.8|475
1755129600000|2025-08-14 00:00:00|3078.8|3078|3073.3|3072.5|3081.3|3080.5|3066.3|3065.5|2918
1755129900000|2025-08-14 00:05:00|3073.8|3073|3071.3|3070.5|3076.8|3076|3070.8|3070|1233
1755130200000|2025-08-14 00:10:00|3070.8|3070|3067.8|3067|3070.8|3070|3065.3|3064.5|1016
1755130500000|2025-08-14 00:15:00|3067.3|3066.5|3066.8|3066|3068.3|3067.5|3064.8|3064|879
1755130800000|2025-08-14 00:20:00|3066.3|3065.5|3067.3|3066.5|3068.3|3067.5|3065.3|3064.5|1021
1755131100000|2025-08-14 00:25:00|3067.5|3066.7|3067.3|3066.5|3069|3068.2|3066.3|3065.5|603
1755131400000|2025-08-14 00:30:00|3067.8|3067|3065.3|3064.5|3069.3|3068.5|3062.3|3061.5|1198
1755131700000|2025-08-14 00:35:00|3065.8|3065|3063.3|3062.5|3065.8|3065|3061.8|3061|646
1755132000000|2025-08-14 00:40:00|3062.8|3062|3059.3|3058.5|3063.3|3062.5|3058.8|3058|694
1755132300000|2025-08-14 00:45:00|3059.8|3059|3062.8|3062|3063.8|3063|3059.8|3059|577
1755132600000|2025-08-14 00:50:00|3063.3|3062.5|3063.8|3063|3064.3|3063.5|3061|3060.2|505
1755132900000|2025-08-14 00:55:00|3063.5|3062.7|3062.8|3062|3064.8|3064|3062.5|3061.7|465
1755133200000|2025-08-14 01:00:00|3062.3|3061.5|3064.8|3064|3065.3|3064.5|3061.8|3061|584
1755133500000|2025-08-14 01:05:00|3065.3|3064.5|3066.3|3065.5|3066.8|3066|3063.8|3063|392
1755133800000|2025-08-14 01:10:00|3066|3065.2|3062.3|3061.5|3067|3066.2|3061.5|3060.7|409
1755134100000|2025-08-14 01:15:00|3061.8|3061|3058.3|3057.5|3063.3|3062.5|3056.8|3056|756
1755134400000|2025-08-14 01:20:00|3058.5|3057.7|3057.8|3057|3058.8|3058|3055.3|3054.5|463
1755134700000|2025-08-14 01:25:00|3058.3|3057.5|3060.8|3060|3061.5|3060.7|3057.8|3057|314
1755135000000|2025-08-14 01:30:00|3060.3|3059.5|3062.3|3061.5|3062.3|3061.5|3058.3|3057.5|324
1755135300000|2025-08-14 01:35:00|3062|3061.2|3059.3|3058.5|3062.3|3061.5|3059.3|3058.5|274
1755135600000|2025-08-14 01:40:00|3058.8|3058|3057.5|3056.7|3060.3|3059.5|3056.8|3056|307
1755135900000|2025-08-14 01:45:00|3057.3|3056.5|3058.3|3057.5|3059|3058.2|3056.8|3056|460
1755136200000|2025-08-14 01:50:00|3058|3057.2|3058|3057.2|3059|3058.2|3056.5|3055.7|292
1755136500000|2025-08-14 01:55:00|3057.8|3057|3057.8|3057|3058.8|3058|3055.3|3054.5|370
1755136800000|2025-08-14 02:00:00|3057.3|3056.5|3059.1|3058.3|3059.9|3059.1|3056.9|3056.1|302
1755137100000|2025-08-14 02:05:00|3058.9|3058.1|3057.9|3057.1|3058.9|3058.1|3057.4|3056.6|206
1755137400000|2025-08-14 02:10:00|3057.6|3056.8|3059.4|3058.6|3059.9|3059.1|3056.9|3056.1|252
1755137700000|2025-08-14 02:15:00|3058.9|3058.1|3060.9|3060.1|3061.1|3060.3|3058.9|3058.1|197
1755138000000|2025-08-14 02:20:00|3060.4|3059.6|3060.4|3059.6|3060.9|3060.1|3057.9|3057.1|274
1755138300000|2025-08-14 02:25:00|3059.9|3059.1|3061.4|3060.6|3061.4|3060.6|3059.9|3059.1|258
1755138600000|2025-08-14 02:30:00|3061.6|3060.4|3062.6|3061.4|3063.1|3061.9|3061.6|3060.4|166
1755138900000|2025-08-14 02:35:00|3062.8|3061.6|3061.6|3060.4|3062.8|3061.6|3061.1|3059.9|71
1755139200000|2025-08-14 02:40:00|3062.1|3060.9|3062.1|3060.9|3062.6|3061.4|3062.1|3060.9|54
1755139500000|2025-08-14 02:45:00|3061.6|3060.4|3060.6|3059.4|3062.1|3060.9|3060.1|3058.9|96
1755139800000|2025-08-14 02:50:00|3060.8|3059.6|3061.1|3059.9|3061.1|3059.9|3060.8|3059.6|31
1755140100000|2025-08-14 02:55:00|3061.3|3060.1|3062.6|3061.4|3062.8|3061.6|3061.3|3060.1|128
1755140400000|2025-08-14 03:00:00|3062.3|3061.1|3061.6|3060.4|3062.6|3061.4|3061.6|3060.4|48
1755140700000|2025-08-14 03:05:00|3062.1|3060.9|3062.6|3061.4|3063.1|3061.9|3062.1|3060.9|168
1755141000000|2025-08-14 03:10:00|3062.1|3060.9|3061.6|3060.4|3062.6|3061.4|3061.3|3060.1|86
1755141300000|2025-08-14 03:15:00|3061.1|3059.9|3061.1|3059.9|3061.3|3060.1|3060.6|3059.4|100
1755141600000|2025-08-14 03:20:00|3060.6|3059.4|3060.8|3059.6|3061.1|3059.9|3060.6|3059.4|44
1755141900000|2025-08-14 03:25:00|3060.6|3059.4|3060.1|3058.9|3060.6|3059.4|3060.1|3058.9|113
1755142200000|2025-08-14 03:30:00|3059.9|3059.1|3060.4|3059.6|3061.4|3060.6|3058.9|3058.1|496
1755142500000|2025-08-14 03:35:00|3060.1|3059.3|3057.4|3056.6|3061.4|3060.6|3057.4|3056.6|399
1755142800000|2025-08-14 03:40:00|3057.9|3057.1|3057.4|3056.6|3059.4|3058.6|3055.9|3055.1|338
1755143100000|2025-08-14 03:45:00|3057.1|3056.3|3056.4|3055.6|3057.9|3057.1|3056.4|3055.6|212
1755143400000|2025-08-14 03:50:00|3056.9|3056.1|3056.9|3056.1|3057.9|3057.1|3056.4|3055.6|278
1755143700000|2025-08-14 03:55:00|3057.4|3056.6|3057.4|3056.6|3057.9|3057.1|3056.1|3055.3|253
1755144000000|2025-08-14 04:00:00|3057.9|3057.1|3056.9|3056.1|3058.4|3057.6|3056.9|3056.1|199
1755144300000|2025-08-14 04:05:00|3057.4|3056.6|3058.9|3058.1|3058.9|3058.1|3056.9|3056.1|172
1755144600000|2025-08-14 04:10:00|3059.1|3058.3|3058.4|3057.6|3059.1|3058.3|3057.9|3057.1|145
1755144900000|2025-08-14 04:15:00|3057.9|3057.1|3057.9|3057.1|3059.1|3058.3|3057.4|3056.6|512
1755145200000|2025-08-14 04:20:00|3058.4|3057.6|3054.9|3054.1|3058.4|3057.6|3054.9|3054.1|262
1755145500000|2025-08-14 04:25:00|3055.4|3054.6|3056.4|3055.6|3056.9|3056.1|3055.4|3054.6|209
1755145800000|2025-08-14 04:30:00|3055.9|3055.1|3057.4|3056.6|3057.4|3056.6|3055.4|3054.6|164
1755146100000|2025-08-14 04:35:00|3057.6|3056.8|3057.4|3056.6|3058.9|3058.1|3057.4|3056.6|95
1755146400000|2025-08-14 04:40:00|3057.9|3057.1|3057.9|3057.1|3057.9|3057.1|3056.1|3055.3|254
1755146700000|2025-08-14 04:45:00|3057.4|3056.6|3056.9|3056.1|3058.1|3057.3|3056.9|3056.1|136
1755147000000|2025-08-14 04:50:00|3057.4|3056.6|3056.9|3056.1|3057.4|3056.6|3056.9|3056.1|207
1755147300000|2025-08-14 04:55:00|3056.4|3055.6|3056.9|3056.1|3058.4|3057.6|3056.4|3055.6|407
1755147600000|2025-08-14 05:00:00|3057.4|3056.6|3057.1|3056.3|3058.4|3057.6|3056.9|3056.1|292
1755147900000|2025-08-14 05:05:00|3056.9|3056.1|3057.4|3056.6|3057.9|3057.1|3056.4|3055.6|145
1755148200000|2025-08-14 05:10:00|3057.9|3057.1|3057.9|3057.1|3058.4|3057.6|3057.4|3056.6|211
1755148500000|2025-08-14 05:15:00|3058.1|3057.3|3058.4|3057.6|3059.4|3058.6|3057.4|3056.6|204
1755148800000|2025-08-14 05:20:00|3058.1|3057.3|3058.9|3058.1|3058.9|3058.1|3057.4|3056.6|240
1755149100000|2025-08-14 05:25:00|3058.4|3057.6|3060.4|3059.6|3060.6|3059.8|3058.4|3057.6|193
1755149400000|2025-08-14 05:30:00|3060.6|3059.8|3063.4|3062.6|3063.9|3063.1|3060.6|3059.8|536
1755149700000|2025-08-14 05:35:00|3063.1|3062.3|3060.9|3060.1|3063.4|3062.6|3060.4|3059.6|219
1755150000000|2025-08-14 05:40:00|3060.4|3059.6|3059.4|3058.6|3061.4|3060.6|3058.9|3058.1|317
1755150300000|2025-08-14 05:45:00|3059.6|3058.8|3058.9|3058.1|3060.4|3059.6|3058.4|3057.6|213
1755150600000|2025-08-14 05:50:00|3058.4|3057.6|3059.4|3058.6|3059.4|3058.6|3057.1|3056.3|258
1755150900000|2025-08-14 05:55:00|3058.9|3058.1|3060.4|3059.6|3060.4|3059.6|3058.4|3057.6|281
1755151200000|2025-08-14 06:00:00|3059.9|3059.1|3060.9|3060.1|3060.9|3060.1|3059.4|3058.6|235
1755151500000|2025-08-14 06:05:00|3060.4|3059.6|3060.9|3060.1|3061.4|3060.6|3060.1|3059.3|279
1755151800000|2025-08-14 06:10:00|3060.4|3059.6|3058.9|3058.1|3060.9|3060.1|3058.4|3057.6|484
1755152100000|2025-08-14 06:15:00|3059.4|3058.6|3058.9|3058.1|3059.4|3058.6|3057.6|3056.8|601
1755152400000|2025-08-14 06:20:00|3058.4|3057.6|3057.4|3056.6|3058.4|3057.6|3056.4|3055.6|819
1755152700000|2025-08-14 06:25:00|3057.9|3057.1|3060.4|3059.6|3060.9|3060.1|3057.9|3057.1|2840
1755153000000|2025-08-14 06:30:00|3060.9|3060.1|3057.9|3057.1|3060.9|3060.1|3056.9|3056.1|2294
1755153300000|2025-08-14 06:35:00|3057.4|3056.6|3056.8|3054.8|3058.4|3057.6|3056.5|3054.5|710
1755153600000|2025-08-14 06:40:00|3056.9|3054.9|3056.1|3054.1|3059.2|3057.2|3056|3054|4
1755153900000|2025-08-14 06:45:00|3056.2|3054.2|3057.5|3055.5|3057.8|3055.8|3056.2|3054.2|655
1755154200000|2025-08-14 06:50:00|3057.4|3055.4|3057.3|3055.3|3057.6|3055.6|3056|3054|0
1755154500000|2025-08-14 06:55:00|3057.5|3055.5|3057.5|3055.5|3057.6|3055.6|3056.6|3054.6|0
1755154800000|2025-08-14 07:00:00|3057.4|3055.4|3056.9|3054.9|3058.2|3056.2|3056.4|3054.4|0
1755155100000|2025-08-14 07:05:00|3057.2|3055.2|3057.8|3055.8|3058.1|3056.1|3057.2|3055.2|0
1755155400000|2025-08-14 07:10:00|3057.9|3055.9|3058.5|3056.5|3058.9|3056.9|3057.4|3055.4|0
1755155700000|2025-08-14 07:15:00|3058.6|3056.6|3059.2|3057.2|3059.4|3057.4|3057.1|3055.1|0
1755156000000|2025-08-14 07:20:00|3059.1|3057.1|3059.7|3057.7|3060|3058|3058.8|3056.8|0
1755156300000|2025-08-14 07:25:00|3059.6|3057.6|3060.5|3058.5|3060.6|3058.6|3059.1|3057.1|0
1755156600000|2025-08-14 07:30:00|3060.6|3058.6|3059.8|3057.8|3060.9|3058.9|3059.6|3057.6|0
1755156900000|2025-08-14 07:35:00|3059.6|3057.6|3058.1|3056.1|3059.8|3057.8|3057.8|3055.8|0
1755157200000|2025-08-14 07:40:00|3058.2|3056.2|3059|3057|3059.1|3057.1|3058.2|3056.2|0
1755157500000|2025-08-14 07:45:00|3058.9|3056.9|3058.8|3056.8|3059.3|3057.3|3058.6|3056.6|0
1755157800000|2025-08-14 07:50:00|3058.7|3056.7|3058.9|3056.9|3059.3|3057.3|3058.3|3056.3|0
1755158100000|2025-08-14 07:55:00|3059.1|3057.1|3060.2|3058.2|3060.5|3058.5|3058.9|3056.9|0
1755158400000|2025-08-14 08:00:00|3060.4|3058.4|3061.1|3059.9|3062.8|3061.6|3060.4|3058.4|613
1755158700000|2025-08-14 08:05:00|3060.6|3059.4|3059.1|3057.9|3061.1|3059.9|3058.1|3056.9|302
1755159000000|2025-08-14 08:10:00|3059.6|3058.4|3057.1|3055.9|3060.1|3058.9|3057.1|3055.9|206
1755159300000|2025-08-14 08:15:00|3057.3|3056.1|3056.1|3054.9|3057.3|3056.1|3055.6|3054.4|290
1755159600000|2025-08-14 08:20:00|3056.6|3055.4|3056.6|3055.4|3056.6|3055.4|3055.6|3054.4|178
1755159900000|2025-08-14 08:25:00|3057.1|3055.9|3058.1|3056.9|3058.6|3057.4|3057.1|3055.9|109
1755160200000|2025-08-14 08:30:00|3057.8|3056.6|3057.1|3055.9|3058.1|3056.9|3056.1|3054.9|153
1755160500000|2025-08-14 08:35:00|3056.6|3055.4|3055.1|3053.9|3056.6|3055.4|3055.1|3053.9|83
1755160800000|2025-08-14 08:40:00|3055.6|3054.4|3052.6|3051.4|3055.6|3054.4|3052.3|3051.1|158
1755161100000|2025-08-14 08:45:00|3053.1|3051.9|3052.1|3050.9|3053.6|3052.4|3051.1|3049.9|150
1755161400000|2025-08-14 08:50:00|3052.6|3051.4|3052.1|3050.9|3052.6|3051.4|3051.6|3050.4|97
1755161700000|2025-08-14 08:55:00|3052.6|3051.4|3051.1|3049.9|3052.6|3051.4|3050.1|3048.9|127
1755162000000|2025-08-14 09:00:00|3050.8|3049.6|3052.1|3050.9|3052.6|3051.4|3050.6|3049.4|69
1755162300000|2025-08-14 09:05:00|3051.6|3050.4|3052.6|3051.4|3052.6|3051.4|3051.6|3050.4|34
1755162600000|2025-08-14 09:10:00|3052.3|3051.1|3052.1|3050.9|3052.3|3051.1|3051.3|3050.1|25
1755162900000|2025-08-14 09:15:00|3052.3|3051.1|3052.6|3051.4|3053.1|3051.9|3051.6|3050.4|45
1755163200000|2025-08-14 09:20:00|3053.1|3051.9|3052.6|3051.4|3053.1|3051.9|3052.3|3051.1|23
1755163500000|2025-08-14 09:25:00|3053.1|3051.9|3054.1|3052.9|3054.6|3053.4|3053.1|3051.9|40
1755163800000|2025-08-14 09:30:00|3054.3|3053.1|3055.6|3054.4|3055.6|3054.4|3054.1|3052.9|46
1755164100000|2025-08-14 09:35:00|3055.8|3054.6|3056.6|3055.4|3056.6|3055.4|3055.3|3054.1|68
1755164400000|2025-08-14 09:40:00|3056.3|3055.1|3056.1|3054.9|3056.6|3055.4|3055.8|3054.6|42
1755164700000|2025-08-14 09:45:00|3055.8|3054.6|3055.3|3054.1|3056.1|3054.9|3055.1|3053.9|79
1755165000000|2025-08-14 09:50:00|3055.1|3053.9|3055.1|3053.9|3055.6|3054.4|3055.1|3053.9|44
1755165300000|2025-08-14 09:55:00|3054.6|3053.4|3056.1|3054.9|3056.1|3054.9|3054.6|3053.4|76
1755165600000|2025-08-14 10:00:00|3055.6|3054.4|3056.6|3055.4|3057.1|3055.9|3055.6|3054.4|47
1755165900000|2025-08-14 10:05:00|3056.8|3055.6|3057.1|3055.9|3057.1|3055.9|3056.6|3055.4|45
1755166200000|2025-08-14 10:10:00|3056.8|3055.6|3057.1|3055.9|3057.1|3055.9|3056.6|3055.4|25
1755166500000|2025-08-14 10:15:00|3056.8|3055.6|3056.1|3054.9|3057.1|3055.9|3056.1|3054.9|30
1755166800000|2025-08-14 10:20:00|3056.3|3055.1|3057.1|3055.9|3057.1|3055.9|3056.3|3055.1|45
1755167100000|2025-08-14 10:25:00|3056.8|3055.6|3056.6|3055.4|3056.8|3055.6|3056.3|3055.1|43
1755167400000|2025-08-14 10:30:00|3056.3|3055.1|3057.1|3055.9|3057.6|3056.4|3056.3|3055.1|69
1755167700000|2025-08-14 10:35:00|3057.6|3056.4|3058.6|3057.4|3058.6|3057.4|3057.6|3056.4|31
1755168000000|2025-08-14 10:40:00|3059.1|3057.9|3060.1|3058.9|3060.1|3058.9|3059.1|3057.9|61
1755168300000|2025-08-14 10:45:00|3060.6|3059.4|3059.6|3058.4|3060.6|3059.4|3059.6|3058.4|93
1755168600000|2025-08-14 10:50:00|3059.1|3057.9|3059.1|3057.9|3059.1|3057.9|3058.6|3057.4|41
1755168900000|2025-08-14 10:55:00|3058.8|3057.6|3059.3|3058.1|3059.6|3058.4|3058.8|3057.6|28
1755169200000|2025-08-14 11:00:00|3059.6|3058.4|3059.6|3058.4|3060.1|3058.9|3059.6|3058.4|72
1755169500000|2025-08-14 11:05:00|3059.8|3058.6|3060.1|3058.9|3060.1|3058.9|3059.1|3057.9|31
1755169800000|2025-08-14 11:10:00|3059.8|3058.6|3060.1|3058.9|3060.1|3058.9|3059.6|3058.4|8
1755170100000|2025-08-14 11:15:00|3060.6|3059.4|3061.1|3059.9|3061.6|3060.4|3060.6|3059.4|37
1755170400000|2025-08-14 11:20:00|3061.6|3060.4|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|15
1755170700000|2025-08-14 11:25:00|3061.3|3060.1|3061.6|3060.4|3061.6|3060.4|3060.6|3059.4|21
1755171000000|2025-08-14 11:30:00|3061.3|3060.1|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|17
1755171300000|2025-08-14 11:35:00|3061.3|3060.1|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|30
1755171600000|2025-08-14 11:40:00|3061.1|3059.9|3061.3|3060.1|3061.6|3060.4|3061.1|3059.9|22
1755171900000|2025-08-14 11:45:00|3061.6|3060.4|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|4
1755172200000|2025-08-14 11:50:00|3061.3|3060.1|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|5
1755172500000|2025-08-14 11:55:00|3062.1|3060.9|3062.6|3061.4|3063.1|3061.9|3062.1|3060.9|72
1755172800000|2025-08-14 12:00:00|3063.1|3061.9|3062.1|3060.9|3063.6|3062.4|3062.1|3060.9|106
1755173100000|2025-08-14 12:05:00|3061.8|3060.6|3061.6|3060.4|3062.1|3060.9|3061.1|3059.9|73
1755173400000|2025-08-14 12:10:00|3062.1|3060.9|3063.6|3062.4|3063.6|3062.4|3062.1|3060.9|165
1755173700000|2025-08-14 12:15:00|3063.8|3062.6|3064.1|3062.9|3064.1|3062.9|3063.1|3061.9|53
1755174000000|2025-08-14 12:20:00|3063.8|3062.6|3063.1|3061.9|3063.8|3062.6|3063.1|3061.9|58
1755174300000|2025-08-14 12:25:00|3062.6|3061.4|3062.8|3061.6|3062.8|3061.6|3061.1|3059.9|133
1755174600000|2025-08-14 12:30:00|3063.1|3061.9|3055.6|3054.4|3063.3|3062.1|3055.1|3053.9|419
1755174900000|2025-08-14 12:35:00|3055.3|3054.1|3057.1|3055.9|3057.8|3056.6|3054.1|3052.9|254
1755175200000|2025-08-14 12:40:00|3057.6|3056.4|3058.3|3057.1|3059.6|3058.4|3057.6|3056.4|105
1755175500000|2025-08-14 12:45:00|3058.6|3057.4|3057.1|3055.9|3059.1|3057.9|3055.6|3054.4|108
1755175800000|2025-08-14 12:50:00|3057.6|3056.4|3058.1|3056.9|3059.6|3058.4|3057.1|3055.9|100
1755176100000|2025-08-14 12:55:00|3058.3|3057.1|3060.1|3058.9|3060.6|3059.4|3057.6|3056.4|193
1755176400000|2025-08-14 13:00:00|3060.3|3059.1|3058.6|3057.4|3060.6|3059.4|3057.1|3055.9|118
1755176700000|2025-08-14 13:05:00|3059.1|3057.9|3059.1|3057.9|3059.6|3058.4|3058.1|3056.9|90
1755177000000|2025-08-14 13:10:00|3058.6|3057.4|3060.6|3059.4|3060.6|3059.4|3058.1|3056.9|61
1755177300000|2025-08-14 13:15:00|3060.8|3059.6|3060.1|3058.9|3061.1|3059.9|3059.1|3057.9|81
1755177600000|2025-08-14 13:20:00|3060.6|3059.4|3060.1|3058.9|3061.1|3059.9|3060.1|3058.9|51
1755177900000|2025-08-14 13:25:00|3060.6|3059.4|3062.6|3061.4|3062.6|3061.4|3060.1|3058.9|101
1755178200000|2025-08-14 13:30:00|3063.1|3061.9|3067.6|3066.4|3067.6|3066.4|3062.1|3060.9|459
1755178500000|2025-08-14 13:35:00|3067.1|3065.9|3066.1|3064.9|3068.1|3066.9|3065.6|3064.4|194
1755178800000|2025-08-14 13:40:00|3065.8|3064.6|3066.6|3065.4|3066.6|3065.4|3064.6|3063.4|144
1755179100000|2025-08-14 13:45:00|3066.1|3064.9|3068.1|3066.9|3068.8|3067.6|3065.1|3063.9|138
1755179400000|2025-08-14 13:50:00|3068.6|3067.4|3070.1|3068.9|3071.6|3070.4|3068.1|3066.9|170
1755179700000|2025-08-14 13:55:00|3069.6|3068.4|3071.6|3070.4|3071.6|3070.4|3068.6|3067.4|118
1755180000000|2025-08-14 14:00:00|3071.8|3070.6|3073.1|3071.9|3073.6|3072.4|3070.6|3069.4|196
1755180300000|2025-08-14 14:05:00|3072.8|3071.6|3073.6|3072.4|3074.6|3073.4|3071.8|3070.6|221
1755180600000|2025-08-14 14:10:00|3073.1|3071.9|3072.1|3070.9|3073.6|3072.4|3072.1|3070.9|113
1755180900000|2025-08-14 14:15:00|3072.3|3071.1|3074.3|3073.1|3074.6|3073.4|3072.1|3070.9|118
1755181200000|2025-08-14 14:20:00|3074.1|3072.9|3072.3|3071.1|3074.6|3073.4|3071.6|3070.4|138
1755181500000|2025-08-14 14:25:00|3072.1|3070.9|3072.6|3071.4|3073.1|3071.9|3071.1|3069.9|59
1755181800000|2025-08-14 14:30:00|3072.8|3071.6|3074.6|3073.4|3074.6|3073.4|3072.6|3071.4|92
1755182100000|2025-08-14 14:35:00|3074.1|3072.9|3075.1|3073.9|3075.1|3073.9|3073.6|3072.4|133
1755182400000|2025-08-14 14:40:00|3075.6|3074.4|3075.1|3073.9|3075.6|3074.4|3074.1|3072.9|134
1755182700000|2025-08-14 14:45:00|3075.6|3074.4|3077.1|3075.9|3078.1|3076.9|3075.6|3074.4|96
1755183000000|2025-08-14 14:50:00|3076.6|3075.4|3075.6|3074.4|3076.6|3075.4|3074.1|3072.9|133
1755183300000|2025-08-14 14:55:00|3075.1|3073.9|3074.1|3072.9|3075.6|3074.4|3073.3|3072.1|107
1755183600000|2025-08-14 15:00:00|3074.3|3073.1|3073.6|3072.4|3074.6|3073.4|3073.6|3072.4|183
1755183900000|2025-08-14 15:05:00|3073.8|3072.6|3074.1|3072.9|3075.1|3073.9|3073.6|3072.4|123
1755184200000|2025-08-14 15:10:00|3074.3|3073.1|3074.3|3073.1|3074.6|3073.4|3073.6|3072.4|180
1755184500000|2025-08-14 15:15:00|3074.1|3072.9|3073.8|3072.6|3075.1|3073.9|3073.8|3072.6|127
1755184800000|2025-08-14 15:20:00|3074.1|3072.9|3074.6|3073.4|3076.1|3074.9|3073.6|3072.4|321
1755185100000|2025-08-14 15:25:00|3074.1|3072.9|3072.1|3070.9|3074.1|3072.9|3070.1|3068.9|157
1755185400000|2025-08-14 15:30:00|3072.6|3071.4|3071.6|3070.4|3073.3|3072.1|3070.6|3069.4|121
1755185700000|2025-08-14 15:35:00|3071.3|3070.1|3071.1|3069.9|3072.6|3071.4|3070.6|3069.4|102
1755186000000|2025-08-14 15:40:00|3070.8|3069.6|3072.1|3070.9|3072.1|3070.9|3070.1|3068.9|73
1755186300000|2025-08-14 15:45:00|3071.8|3070.6|3074.1|3072.9|3074.1|3072.9|3071.6|3070.4|66
1755186600000|2025-08-14 15:50:00|3073.8|3072.6|3072.6|3071.4|3074.1|3072.9|3071.6|3070.4|72
1755186900000|2025-08-14 15:55:00|3072.3|3071.1|3072.6|3071.4|3073.6|3072.4|3071.6|3070.4|59
1755187200000|2025-08-14 16:00:00|3072.8|3071.6|3071.6|3070.4|3072.8|3071.6|3071.3|3070.1|61
1755187500000|2025-08-14 16:05:00|3071.3|3070.1|3071.6|3070.4|3072.1|3070.9|3070.8|3069.6|43
1755187800000|2025-08-14 16:10:00|3071.3|3070.1|3069.6|3068.4|3071.6|3070.4|3069.1|3067.9|112
1755188100000|2025-08-14 16:15:00|3069.3|3068.1|3071.6|3070.4|3071.6|3070.4|3069.1|3067.9|63
1755188400000|2025-08-14 16:20:00|3071.3|3070.1|3072.8|3071.6|3073.1|3071.9|3070.6|3069.4|75
1755188700000|2025-08-14 16:25:00|3072.6|3071.4|3070.6|3069.4|3073.1|3071.9|3070.6|3069.4|61
1755189000000|2025-08-14 16:30:00|3070.8|3069.6|3071.6|3070.4|3072.1|3070.9|3070.6|3069.4|47
1755189300000|2025-08-14 16:35:00|3071.3|3070.1|3071.1|3069.9|3071.6|3070.4|3070.3|3069.1|75
1755189600000|2025-08-14 16:40:00|3071.3|3070.1|3071.6|3070.4|3071.6|3070.4|3070.6|3069.4|77
1755189900000|2025-08-14 16:45:00|3071.3|3070.1|3072.6|3071.4|3073.1|3071.9|3071.1|3069.9|37
1755190200000|2025-08-14 16:50:00|3072.8|3071.6|3073.8|3072.6|3074.1|3072.9|3072.6|3071.4|28
1755190500000|2025-08-14 16:55:00|3073.6|3072.4|3072.6|3071.4|3073.8|3072.6|3072.6|3071.4|67
1755190800000|2025-08-14 17:00:00|3072.8|3071.6|3073.6|3072.4|3074.1|3072.9|3072.6|3071.4|72
1755191100000|2025-08-14 17:05:00|3073.3|3072.1|3073.1|3071.9|3073.6|3072.4|3072.6|3071.4|40
1755191400000|2025-08-14 17:10:00|3073.6|3072.4|3073.6|3072.4|3073.6|3072.4|3073.1|3071.9|37
1755191700000|2025-08-14 17:15:00|3074.1|3072.9|3073.6|3072.4|3074.6|3073.4|3073.6|3072.4|61
1755192000000|2025-08-14 17:20:00|3073.1|3071.9|3073.1|3071.9|3073.6|3072.4|3073.1|3071.9|36
1755192300000|2025-08-14 17:25:00|3073.6|3072.4|3074.6|3073.4|3074.6|3073.4|3073.6|3072.4|45
1755192600000|2025-08-14 17:30:00|3074.8|3073.6|3074.6|3073.4|3075.6|3074.4|3074.3|3073.1|45
1755192900000|2025-08-14 17:35:00|3074.1|3072.9|3074.1|3072.9|3074.6|3073.4|3074.1|3072.9|55
1755193200000|2025-08-14 17:40:00|3074.3|3073.1|3074.1|3072.9|3074.6|3073.4|3072.6|3071.4|71
1755193500000|2025-08-14 17:45:00|3074.3|3073.1|3074.3|3073.1|3075.1|3073.9|3074.1|3072.9|25
1755193800000|2025-08-14 17:50:00|3074.6|3073.4|3074.6|3073.4|3074.6|3073.4|3073.6|3072.4|40
1755194100000|2025-08-14 17:55:00|3075.1|3073.9|3075.3|3074.1|3075.3|3074.1|3074.6|3073.4|46
1755194400000|2025-08-14 18:00:00|3075.6|3074.4|3074.6|3073.4|3075.8|3074.6|3074.6|3073.4|55
1755194700000|2025-08-14 18:05:00|3075.1|3073.9|3075.1|3073.9|3075.6|3074.4|3074.6|3073.4|84
1755195000000|2025-08-14 18:10:00|3074.6|3073.4|3073.6|3072.4|3074.6|3073.4|3073.1|3071.9|61
1755195300000|2025-08-14 18:15:00|3073.1|3071.9|3073.1|3071.9|3073.6|3072.4|3072.6|3071.4|80
1755195600000|2025-08-14 18:20:00|3073.6|3072.4|3074.1|3072.9|3074.1|3072.9|3073.1|3071.9|60
1755195900000|2025-08-14 18:25:00|3073.8|3072.6|3073.1|3071.9|3073.8|3072.6|3073.1|3071.9|45
1755196200000|2025-08-14 18:30:00|3073.6|3072.4|3073.6|3072.4|3073.6|3072.4|3072.6|3071.4|80
1755196500000|2025-08-14 18:35:00|3073.1|3071.9|3073.6|3072.4|3074.1|3072.9|3073.1|3071.9|70
1755196800000|2025-08-14 18:40:00|3073.3|3072.1|3075.1|3073.9|3075.1|3073.9|3073.3|3072.1|88
1755197100000|2025-08-14 18:45:00|3074.6|3073.4|3075.6|3074.4|3075.6|3074.4|3074.6|3073.4|37
1755197400000|2025-08-14 18:50:00|3075.3|3074.1|3075.1|3073.9|3075.6|3074.4|3075.1|3073.9|49
1755197700000|2025-08-14 18:55:00|3074.8|3073.6|3075.1|3073.9|3075.1|3073.9|3074.6|3073.4|44
1755198000000|2025-08-14 19:00:00|3074.8|3073.6|3075.6|3074.4|3075.6|3074.4|3074.6|3073.4|73
1755198300000|2025-08-14 19:05:00|3075.1|3073.9|3075.6|3074.4|3076.1|3074.9|3074.6|3073.4|32
1755198600000|2025-08-14 19:10:00|3076.1|3074.9|3076.1|3074.9|3076.1|3074.9|3075.6|3074.4|37
1755198900000|2025-08-14 19:15:00|3076.3|3075.1|3077.1|3075.9|3077.1|3075.9|3076.1|3074.9|47
1755199200000|2025-08-14 19:20:00|3077.3|3076.1|3076.6|3075.4|3077.6|3076.4|3076.6|3075.4|59
1755199500000|2025-08-14 19:25:00|3076.8|3075.6|3076.6|3075.4|3076.8|3075.6|3076.1|3074.9|22
1755199800000|2025-08-14 19:30:00|3076.3|3075.1|3076.1|3074.9|3076.6|3075.4|3076.1|3074.9|36
1755200100000|2025-08-14 19:35:00|3075.8|3074.6|3076.1|3074.9|3076.6|3075.4|3075.1|3073.9|94
1755200400000|2025-08-14 19:40:00|3075.6|3074.4|3076.1|3074.9|3076.6|3075.4|3075.6|3074.4|42
1755200700000|2025-08-14 19:45:00|3076.3|3075.1|3076.1|3074.9|3076.6|3075.4|3075.6|3074.4|59
1755201000000|2025-08-14 19:50:00|3076.3|3075.1|3076.6|3075.4|3077.1|3075.9|3075.6|3074.4|167
1755201300000|2025-08-14 19:55:00|3076.1|3074.9|3074.8|3073.6|3077.1|3075.9|3074.6|3073.4|239
1755201600000|2025-08-14 20:00:00|3074.6|3073.4|3071.6|3070.4|3074.6|3073.4|3071.3|3070.1|89
1755201900000|2025-08-14 20:05:00|3072.1|3070.9|3073.1|3071.9|3073.1|3071.9|3071.6|3070.4|42
1755202200000|2025-08-14 20:10:00|3072.8|3071.6|3071.6|3070.4|3073.1|3071.9|3071.6|3070.4|38
1755202500000|2025-08-14 20:15:00|3071.8|3070.6|3073.6|3072.4|3073.6|3072.4|3071.8|3070.6|25
1755202800000|2025-08-14 20:20:00|3073.3|3072.1|3073.1|3071.9|3073.6|3072.4|3073.1|3071.9|2
1755203100000|2025-08-14 20:25:00|3073.6|3072.4|3074.1|3072.9|3074.1|3072.9|3073.1|3071.9|16
1755203400000|2025-08-14 20:30:00|3074.3|3073.1|3074.6|3073.4|3074.6|3073.4|3074.1|3072.9|23
1755203700000|2025-08-14 20:35:00|3074.8|3073.6|3075.1|3073.9|3075.6|3074.4|3074.6|3073.4|12
1755204000000|2025-08-14 20:40:00|3074.8|3073.6|3074.6|3073.4|3075.1|3073.9|3074.1|3072.9|3
1755204300000|2025-08-14 20:45:00|3074.3|3073.1|3074.1|3072.9|3075.6|3074.4|3074.1|3072.9|86
1755204600000|2025-08-14 20:50:00|3073.8|3072.6|3074.7|3072.7|3074.7|3072.9|3073.1|3071.9|44
1755204900000|2025-08-14 20:55:00|3074.5|3072.5|3075.4|3073.4|3075.5|3073.5|3074.2|3072.2|0
1755205200000|2025-08-14 21:00:00|3075.3|3073.3|3075.2|3073.2|3075.6|3073.6|3075.1|3073.1|1
1755205500000|2025-08-14 21:05:00|3075.3|3073.3|3075.2|3073.2|3075.3|3073.3|3075.2|3073.2|0
1755206100000|2025-08-14 21:15:00|3075.1|3073.1|3075.1|3073.1|3075.2|3073.2|3075.1|3073.1|0
1755206400000|2025-08-14 21:20:00|3075.2|3073.2|3075|3073|3075.2|3073.2|3075|3073|0
1755206700000|2025-08-14 21:25:00|3075.2|3073.2|3074.8|3072.8|3075.2|3073.2|3074.8|3072.8|0
1755207000000|2025-08-14 21:30:00|3074.9|3072.9|3074.9|3072.9|3074.9|3072.9|3074.9|3072.9|0
1755207300000|2025-08-14 21:35:00|3075|3073|3075|3073|3075|3073|3075|3073|0
1755207600000|2025-08-14 21:40:00|3075.1|3073.1|3075.1|3073.1|3075.1|3073.1|3075|3073|0
1755207900000|2025-08-14 21:45:00|3075|3073|3075.1|3073.1|3075.2|3073.2|3075|3073|0
1755208500000|2025-08-14 21:55:00|3075|3073|3075.1|3073.1|3075.2|3073.2|3075|3073|0
1755208800000|2025-08-14 22:00:00|3075|3073|3076.3|3074.3|3076.7|3074.7|3074.3|3072.3|0
1755209100000|2025-08-14 22:05:00|3076.5|3074.5|3076.5|3074.5|3077.2|3075.2|3076.3|3074.3|0
1755209400000|2025-08-14 22:10:00|3076.4|3074.4|3075.6|3073.6|3076.8|3074.8|3075.3|3073.3|0
1755209700000|2025-08-14 22:15:00|3075.4|3073.4|3075|3073|3075.6|3073.6|3074.7|3072.7|0
1755210000000|2025-08-14 22:20:00|3075.2|3073.2|3075.5|3073.5|3075.7|3073.7|3075.2|3073.2|0
1755210300000|2025-08-14 22:25:00|3075.3|3073.3|3075.5|3073.5|3075.7|3073.7|3075.3|3073.3|0
1755210600000|2025-08-14 22:30:00|3075.3|3073.3|3075.5|3073.5|3075.6|3073.6|3075.3|3073.3|0
1755210900000|2025-08-14 22:35:00|3075.6|3073.6|3075.5|3073.5|3075.9|3073.9|3075.5|3073.5|0
1755211200000|2025-08-14 22:40:00|3075.6|3073.6|3075.5|3073.5|3075.6|3073.6|3075.5|3073.5|0
1755211500000|2025-08-14 22:45:00|3075.4|3073.4|3074.5|3072.5|3075.5|3073.5|3074.5|3072.5|0
1755211800000|2025-08-14 22:50:00|3074.6|3072.6|3074.3|3072.3|3074.6|3072.6|3074|3072|0
1755212100000|2025-08-14 22:55:00|3074.4|3072.4|3074.1|3072.1|3074.6|3072.6|3074.1|3072.1|0
1755212400000|2025-08-14 23:00:00|3074.2|3072.2|3074.4|3072.4|3074.8|3072.8|3074.1|3072.1|0
1755212700000|2025-08-14 23:05:00|3074.3|3072.3|3074.4|3072.4|3074.6|3072.6|3074.1|3072.1|0
1755213000000|2025-08-14 23:10:00|3074.6|3072.6|3074.1|3072.1|3074.7|3072.7|3074.1|3072.1|0
1755213300000|2025-08-14 23:15:00|3074.3|3072.3|3073.3|3071.3|3074.4|3072.4|3073.3|3071.3|0
1755213600000|2025-08-14 23:20:00|3073.4|3071.4|3073.3|3071.3|3073.6|3071.6|3072.9|3070.9|0
1755213900000|2025-08-14 23:25:00|3073.2|3071.2|3073.1|3071.1|3073.5|3071.5|3073.1|3071.1|0
1755214200000|2025-08-14 23:30:00|3073.3|3071.3|3073.8|3071.8|3075|3073|3073.2|3071.2|0
1755214500000|2025-08-14 23:35:00|3074|3072|3074.8|3072.8|3074.9|3072.9|3073.1|3071.1|0
1755214800000|2025-08-14 23:40:00|3074.6|3072.6|3074|3072|3074.8|3072.8|3073.3|3071.3|0
1755215100000|2025-08-14 23:45:00|3074.2|3072.2|3079.6|3078.4|3080.6|3079.4|3074.2|3072.2|679
1755215400000|2025-08-14 23:50:00|3079.1|3077.9|3080.1|3078.9|3080.6|3079.4|3077.1|3075.9|356
1755215700000|2025-08-14 23:55:00|3079.8|3078.6|3073.6|3072.4|3080.6|3079.4|3073.6|3072.4|431
1755129600000|2025-08-14 00:00:00|3078.8|3078|3073.3|3072.5|3081.3|3080.5|3066.3|3065.5|2918
1755129900000|2025-08-14 00:05:00|3073.8|3073|3071.3|3070.5|3076.8|3076|3070.8|3070|1233
1755130200000|2025-08-14 00:10:00|3070.8|3070|3067.8|3067|3070.8|3070|3065.3|3064.5|1016
1755130500000|2025-08-14 00:15:00|3067.3|3066.5|3066.8|3066|3068.3|3067.5|3064.8|3064|879
1755130800000|2025-08-14 00:20:00|3066.3|3065.5|3067.3|3066.5|3068.3|3067.5|3065.3|3064.5|1021
1755131100000|2025-08-14 00:25:00|3067.5|3066.7|3067.3|3066.5|3069|3068.2|3066.3|3065.5|603
1755131400000|2025-08-14 00:30:00|3067.8|3067|3065.3|3064.5|3069.3|3068.5|3062.3|3061.5|1198
1755131700000|2025-08-14 00:35:00|3065.8|3065|3063.3|3062.5|3065.8|3065|3061.8|3061|646
1755132000000|2025-08-14 00:40:00|3062.8|3062|3059.3|3058.5|3063.3|3062.5|3058.8|3058|694
1755132300000|2025-08-14 00:45:00|3059.8|3059|3062.8|3062|3063.8|3063|3059.8|3059|577
1755132600000|2025-08-14 00:50:00|3063.3|3062.5|3063.8|3063|3064.3|3063.5|3061|3060.2|505
1755132900000|2025-08-14 00:55:00|3063.5|3062.7|3062.8|3062|3064.8|3064|3062.5|3061.7|465
1755133200000|2025-08-14 01:00:00|3062.3|3061.5|3064.8|3064|3065.3|3064.5|3061.8|3061|584
1755133500000|2025-08-14 01:05:00|3065.3|3064.5|3066.3|3065.5|3066.8|3066|3063.8|3063|392
1755133800000|2025-08-14 01:10:00|3066|3065.2|3062.3|3061.5|3067|3066.2|3061.5|3060.7|409
1755134100000|2025-08-14 01:15:00|3061.8|3061|3058.3|3057.5|3063.3|3062.5|3056.8|3056|756
1755134400000|2025-08-14 01:20:00|3058.5|3057.7|3057.8|3057|3058.8|3058|3055.3|3054.5|463
1755134700000|2025-08-14 01:25:00|3058.3|3057.5|3060.8|3060|3061.5|3060.7|3057.8|3057|314
1755135000000|2025-08-14 01:30:00|3060.3|3059.5|3062.3|3061.5|3062.3|3061.5|3058.3|3057.5|324
1755135300000|2025-08-14 01:35:00|3062|3061.2|3059.3|3058.5|3062.3|3061.5|3059.3|3058.5|274
1755135600000|2025-08-14 01:40:00|3058.8|3058|3057.5|3056.7|3060.3|3059.5|3056.8|3056|307
1755135900000|2025-08-14 01:45:00|3057.3|3056.5|3058.3|3057.5|3059|3058.2|3056.8|3056|460
1755136200000|2025-08-14 01:50:00|3058|3057.2|3058|3057.2|3059|3058.2|3056.5|3055.7|292
1755136500000|2025-08-14 01:55:00|3057.8|3057|3057.8|3057|3058.8|3058|3055.3|3054.5|370
1755136800000|2025-08-14 02:00:00|3057.3|3056.5|3059.1|3058.3|3059.9|3059.1|3056.9|3056.1|302
1755137100000|2025-08-14 02:05:00|3058.9|3058.1|3057.9|3057.1|3058.9|3058.1|3057.4|3056.6|206
1755137400000|2025-08-14 02:10:00|3057.6|3056.8|3059.4|3058.6|3059.9|3059.1|3056.9|3056.1|252
1755137700000|2025-08-14 02:15:00|3058.9|3058.1|3060.9|3060.1|3061.1|3060.3|3058.9|3058.1|197
1755138000000|2025-08-14 02:20:00|3060.4|3059.6|3060.4|3059.6|3060.9|3060.1|3057.9|3057.1|274
1755138300000|2025-08-14 02:25:00|3059.9|3059.1|3061.4|3060.6|3061.4|3060.6|3059.9|3059.1|258
1755138600000|2025-08-14 02:30:00|3061.6|3060.4|3062.6|3061.4|3063.1|3061.9|3061.6|3060.4|166
1755138900000|2025-08-14 02:35:00|3062.8|3061.6|3061.6|3060.4|3062.8|3061.6|3061.1|3059.9|71
1755139200000|2025-08-14 02:40:00|3062.1|3060.9|3062.1|3060.9|3062.6|3061.4|3062.1|3060.9|54
1755139500000|2025-08-14 02:45:00|3061.6|3060.4|3060.6|3059.4|3062.1|3060.9|3060.1|3058.9|96
1755139800000|2025-08-14 02:50:00|3060.8|3059.6|3061.1|3059.9|3061.1|3059.9|3060.8|3059.6|31
1755140100000|2025-08-14 02:55:00|3061.3|3060.1|3062.6|3061.4|3062.8|3061.6|3061.3|3060.1|128
1755140400000|2025-08-14 03:00:00|3062.3|3061.1|3061.6|3060.4|3062.6|3061.4|3061.6|3060.4|48
1755140700000|2025-08-14 03:05:00|3062.1|3060.9|3062.6|3061.4|3063.1|3061.9|3062.1|3060.9|168
1755141000000|2025-08-14 03:10:00|3062.1|3060.9|3061.6|3060.4|3062.6|3061.4|3061.3|3060.1|86
1755141300000|2025-08-14 03:15:00|3061.1|3059.9|3061.1|3059.9|3061.3|3060.1|3060.6|3059.4|100
1755141600000|2025-08-14 03:20:00|3060.6|3059.4|3060.8|3059.6|3061.1|3059.9|3060.6|3059.4|44
1755141900000|2025-08-14 03:25:00|3060.6|3059.4|3060.1|3058.9|3060.6|3059.4|3060.1|3058.9|113
1755142200000|2025-08-14 03:30:00|3059.9|3059.1|3060.4|3059.6|3061.4|3060.6|3058.9|3058.1|496
1755142500000|2025-08-14 03:35:00|3060.1|3059.3|3057.4|3056.6|3061.4|3060.6|3057.4|3056.6|399
1755142800000|2025-08-14 03:40:00|3057.9|3057.1|3057.4|3056.6|3059.4|3058.6|3055.9|3055.1|338
1755143100000|2025-08-14 03:45:00|3057.1|3056.3|3056.4|3055.6|3057.9|3057.1|3056.4|3055.6|212
1755143400000|2025-08-14 03:50:00|3056.9|3056.1|3056.9|3056.1|3057.9|3057.1|3056.4|3055.6|278
1755143700000|2025-08-14 03:55:00|3057.4|3056.6|3057.4|3056.6|3057.9|3057.1|3056.1|3055.3|253
1755144000000|2025-08-14 04:00:00|3057.9|3057.1|3056.9|3056.1|3058.4|3057.6|3056.9|3056.1|199
1755144300000|2025-08-14 04:05:00|3057.4|3056.6|3058.9|3058.1|3058.9|3058.1|3056.9|3056.1|172
1755144600000|2025-08-14 04:10:00|3059.1|3058.3|3058.4|3057.6|3059.1|3058.3|3057.9|3057.1|145
1755144900000|2025-08-14 04:15:00|3057.9|3057.1|3057.9|3057.1|3059.1|3058.3|3057.4|3056.6|512
1755145200000|2025-08-14 04:20:00|3058.4|3057.6|3054.9|3054.1|3058.4|3057.6|3054.9|3054.1|262
1755145500000|2025-08-14 04:25:00|3055.4|3054.6|3056.4|3055.6|3056.9|3056.1|3055.4|3054.6|209
1755145800000|2025-08-14 04:30:00|3055.9|3055.1|3057.4|3056.6|3057.4|3056.6|3055.4|3054.6|164
1755146100000|2025-08-14 04:35:00|3057.6|3056.8|3057.4|3056.6|3058.9|3058.1|3057.4|3056.6|95
1755146400000|2025-08-14 04:40:00|3057.9|3057.1|3057.9|3057.1|3057.9|3057.1|3056.1|3055.3|254
1755146700000|2025-08-14 04:45:00|3057.4|3056.6|3056.9|3056.1|3058.1|3057.3|3056.9|3056.1|136
1755147000000|2025-08-14 04:50:00|3057.4|3056.6|3056.9|3056.1|3057.4|3056.6|3056.9|3056.1|207
1755147300000|2025-08-14 04:55:00|3056.4|3055.6|3056.9|3056.1|3058.4|3057.6|3056.4|3055.6|407
1755147600000|2025-08-14 05:00:00|3057.4|3056.6|3057.1|3056.3|3058.4|3057.6|3056.9|3056.1|292
1755147900000|2025-08-14 05:05:00|3056.9|3056.1|3057.4|3056.6|3057.9|3057.1|3056.4|3055.6|145
1755148200000|2025-08-14 05:10:00|3057.9|3057.1|3057.9|3057.1|3058.4|3057.6|3057.4|3056.6|211
1755148500000|2025-08-14 05:15:00|3058.1|3057.3|3058.4|3057.6|3059.4|3058.6|3057.4|3056.6|204
1755148800000|2025-08-14 05:20:00|3058.1|3057.3|3058.9|3058.1|3058.9|3058.1|3057.4|3056.6|240
1755149100000|2025-08-14 05:25:00|3058.4|3057.6|3060.4|3059.6|3060.6|3059.8|3058.4|3057.6|193
1755149400000|2025-08-14 05:30:00|3060.6|3059.8|3063.4|3062.6|3063.9|3063.1|3060.6|3059.8|536
1755149700000|2025-08-14 05:35:00|3063.1|3062.3|3060.9|3060.1|3063.4|3062.6|3060.4|3059.6|219
1755150000000|2025-08-14 05:40:00|3060.4|3059.6|3059.4|3058.6|3061.4|3060.6|3058.9|3058.1|317
1755150300000|2025-08-14 05:45:00|3059.6|3058.8|3058.9|3058.1|3060.4|3059.6|3058.4|3057.6|213
1755150600000|2025-08-14 05:50:00|3058.4|3057.6|3059.4|3058.6|3059.4|3058.6|3057.1|3056.3|258
1755150900000|2025-08-14 05:55:00|3058.9|3058.1|3060.4|3059.6|3060.4|3059.6|3058.4|3057.6|281
1755151200000|2025-08-14 06:00:00|3059.9|3059.1|3060.9|3060.1|3060.9|3060.1|3059.4|3058.6|235
1755151500000|2025-08-14 06:05:00|3060.4|3059.6|3060.9|3060.1|3061.4|3060.6|3060.1|3059.3|279
1755151800000|2025-08-14 06:10:00|3060.4|3059.6|3058.9|3058.1|3060.9|3060.1|3058.4|3057.6|484
1755152100000|2025-08-14 06:15:00|3059.4|3058.6|3058.9|3058.1|3059.4|3058.6|3057.6|3056.8|601
1755152400000|2025-08-14 06:20:00|3058.4|3057.6|3057.4|3056.6|3058.4|3057.6|3056.4|3055.6|819
1755152700000|2025-08-14 06:25:00|3057.9|3057.1|3060.4|3059.6|3060.9|3060.1|3057.9|3057.1|2840
1755153000000|2025-08-14 06:30:00|3060.9|3060.1|3057.9|3057.1|3060.9|3060.1|3056.9|3056.1|2294
1755153300000|2025-08-14 06:35:00|3057.4|3056.6|3056.8|3054.8|3058.4|3057.6|3056.5|3054.5|710
1755153600000|2025-08-14 06:40:00|3056.9|3054.9|3056.1|3054.1|3059.2|3057.2|3056|3054|4
1755153900000|2025-08-14 06:45:00|3056.2|3054.2|3057.5|3055.5|3057.8|3055.8|3056.2|3054.2|655
1755154200000|2025-08-14 06:50:00|3057.4|3055.4|3057.3|3055.3|3057.6|3055.6|3056|3054|0
1755154500000|2025-08-14 06:55:00|3057.5|3055.5|3057.5|3055.5|3057.6|3055.6|3056.6|3054.6|0
1755154800000|2025-08-14 07:00:00|3057.4|3055.4|3056.9|3054.9|3058.2|3056.2|3056.4|3054.4|0
1755155100000|2025-08-14 07:05:00|3057.2|3055.2|3057.8|3055.8|3058.1|3056.1|3057.2|3055.2|0
1755155400000|2025-08-14 07:10:00|3057.9|3055.9|3058.5|3056.5|3058.9|3056.9|3057.4|3055.4|0
1755155700000|2025-08-14 07:15:00|3058.6|3056.6|3059.2|3057.2|3059.4|3057.4|3057.1|3055.1|0
1755156000000|2025-08-14 07:20:00|3059.1|3057.1|3059.7|3057.7|3060|3058|3058.8|3056.8|0
1755156300000|2025-08-14 07:25:00|3059.6|3057.6|3060.5|3058.5|3060.6|3058.6|3059.1|3057.1|0
1755156600000|2025-08-14 07:30:00|3060.6|3058.6|3059.8|3057.8|3060.9|3058.9|3059.6|3057.6|0
1755156900000|2025-08-14 07:35:00|3059.6|3057.6|3058.1|3056.1|3059.8|3057.8|3057.8|3055.8|0
1755157200000|2025-08-14 07:40:00|3058.2|3056.2|3059|3057|3059.1|3057.1|3058.2|3056.2|0
1755157500000|2025-08-14 07:45:00|3058.9|3056.9|3058.8|3056.8|3059.3|3057.3|3058.6|3056.6|0
1755157800000|2025-08-14 07:50:00|3058.7|3056.7|3058.9|3056.9|3059.3|3057.3|3058.3|3056.3|0
1755158100000|2025-08-14 07:55:00|3059.1|3057.1|3060.2|3058.2|3060.5|3058.5|3058.9|3056.9|0
1755158400000|2025-08-14 08:00:00|3060.4|3058.4|3061.1|3059.9|3062.8|3061.6|3060.4|3058.4|613
1755158700000|2025-08-14 08:05:00|3060.6|3059.4|3059.1|3057.9|3061.1|3059.9|3058.1|3056.9|302
1755159000000|2025-08-14 08:10:00|3059.6|3058.4|3057.1|3055.9|3060.1|3058.9|3057.1|3055.9|206
1755159300000|2025-08-14 08:15:00|3057.3|3056.1|3056.1|3054.9|3057.3|3056.1|3055.6|3054.4|290
1755159600000|2025-08-14 08:20:00|3056.6|3055.4|3056.6|3055.4|3056.6|3055.4|3055.6|3054.4|178
1755159900000|2025-08-14 08:25:00|3057.1|3055.9|3058.1|3056.9|3058.6|3057.4|3057.1|3055.9|109
1755160200000|2025-08-14 08:30:00|3057.8|3056.6|3057.1|3055.9|3058.1|3056.9|3056.1|3054.9|153
1755160500000|2025-08-14 08:35:00|3056.6|3055.4|3055.1|3053.9|3056.6|3055.4|3055.1|3053.9|83
1755160800000|2025-08-14 08:40:00|3055.6|3054.4|3052.6|3051.4|3055.6|3054.4|3052.3|3051.1|158
1755161100000|2025-08-14 08:45:00|3053.1|3051.9|3052.1|3050.9|3053.6|3052.4|3051.1|3049.9|150
1755161400000|2025-08-14 08:50:00|3052.6|3051.4|3052.1|3050.9|3052.6|3051.4|3051.6|3050.4|97
1755161700000|2025-08-14 08:55:00|3052.6|3051.4|3051.1|3049.9|3052.6|3051.4|3050.1|3048.9|127
1755162000000|2025-08-14 09:00:00|3050.8|3049.6|3052.1|3050.9|3052.6|3051.4|3050.6|3049.4|69
1755162300000|2025-08-14 09:05:00|3051.6|3050.4|3052.6|3051.4|3052.6|3051.4|3051.6|3050.4|34
1755162600000|2025-08-14 09:10:00|3052.3|3051.1|3052.1|3050.9|3052.3|3051.1|3051.3|3050.1|25
1755162900000|2025-08-14 09:15:00|3052.3|3051.1|3052.6|3051.4|3053.1|3051.9|3051.6|3050.4|45
1755163200000|2025-08-14 09:20:00|3053.1|3051.9|3052.6|3051.4|3053.1|3051.9|3052.3|3051.1|23
1755163500000|2025-08-14 09:25:00|3053.1|3051.9|3054.1|3052.9|3054.6|3053.4|3053.1|3051.9|40
1755163800000|2025-08-14 09:30:00|3054.3|3053.1|3055.6|3054.4|3055.6|3054.4|3054.1|3052.9|46
1755164100000|2025-08-14 09:35:00|3055.8|3054.6|3056.6|3055.4|3056.6|3055.4|3055.3|3054.1|68
1755164400000|2025-08-14 09:40:00|3056.3|3055.1|3056.1|3054.9|3056.6|3055.4|3055.8|3054.6|42
1755164700000|2025-08-14 09:45:00|3055.8|3054.6|3055.3|3054.1|3056.1|3054.9|3055.1|3053.9|79
1755165000000|2025-08-14 09:50:00|3055.1|3053.9|3055.1|3053.9|3055.6|3054.4|3055.1|3053.9|44
1755165300000|2025-08-14 09:55:00|3054.6|3053.4|3056.1|3054.9|3056.1|3054.9|3054.6|3053.4|76
1755165600000|2025-08-14 10:00:00|3055.6|3054.4|3056.6|3055.4|3057.1|3055.9|3055.6|3054.4|47
1755165900000|2025-08-14 10:05:00|3056.8|3055.6|3057.1|3055.9|3057.1|3055.9|3056.6|3055.4|45
1755166200000|2025-08-14 10:10:00|3056.8|3055.6|3057.1|3055.9|3057.1|3055.9|3056.6|3055.4|25
1755166500000|2025-08-14 10:15:00|3056.8|3055.6|3056.1|3054.9|3057.1|3055.9|3056.1|3054.9|30
1755166800000|2025-08-14 10:20:00|3056.3|3055.1|3057.1|3055.9|3057.1|3055.9|3056.3|3055.1|45
1755167100000|2025-08-14 10:25:00|3056.8|3055.6|3056.6|3055.4|3056.8|3055.6|3056.3|3055.1|43
1755167400000|2025-08-14 10:30:00|3056.3|3055.1|3057.1|3055.9|3057.6|3056.4|3056.3|3055.1|69
1755167700000|2025-08-14 10:35:00|3057.6|3056.4|3058.6|3057.4|3058.6|3057.4|3057.6|3056.4|31
1755168000000|2025-08-14 10:40:00|3059.1|3057.9|3060.1|3058.9|3060.1|3058.9|3059.1|3057.9|61
1755168300000|2025-08-14 10:45:00|3060.6|3059.4|3059.6|3058.4|3060.6|3059.4|3059.6|3058.4|93
1755168600000|2025-08-14 10:50:00|3059.1|3057.9|3059.1|3057.9|3059.1|3057.9|3058.6|3057.4|41
1755168900000|2025-08-14 10:55:00|3058.8|3057.6|3059.3|3058.1|3059.6|3058.4|3058.8|3057.6|28
1755169200000|2025-08-14 11:00:00|3059.6|3058.4|3059.6|3058.4|3060.1|3058.9|3059.6|3058.4|72
1755169500000|2025-08-14 11:05:00|3059.8|3058.6|3060.1|3058.9|3060.1|3058.9|3059.1|3057.9|31
1755169800000|2025-08-14 11:10:00|3059.8|3058.6|3060.1|3058.9|3060.1|3058.9|3059.6|3058.4|8
1755170100000|2025-08-14 11:15:00|3060.6|3059.4|3061.1|3059.9|3061.6|3060.4|3060.6|3059.4|37
1755170400000|2025-08-14 11:20:00|3061.6|3060.4|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|15
1755170700000|2025-08-14 11:25:00|3061.3|3060.1|3061.6|3060.4|3061.6|3060.4|3060.6|3059.4|21
1755171000000|2025-08-14 11:30:00|3061.3|3060.1|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|17
1755171300000|2025-08-14 11:35:00|3061.3|3060.1|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|30
1755171600000|2025-08-14 11:40:00|3061.1|3059.9|3061.3|3060.1|3061.6|3060.4|3061.1|3059.9|22
1755171900000|2025-08-14 11:45:00|3061.6|3060.4|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|4
1755172200000|2025-08-14 11:50:00|3061.3|3060.1|3061.6|3060.4|3061.6|3060.4|3061.1|3059.9|5
1755172500000|2025-08-14 11:55:00|3062.1|3060.9|3062.6|3061.4|3063.1|3061.9|3062.1|3060.9|72
1755172800000|2025-08-14 12:00:00|3063.1|3061.9|3062.1|3060.9|3063.6|3062.4|3062.1|3060.9|106
1755173100000|2025-08-14 12:05:00|3061.8|3060.6|3061.6|3060.4|3062.1|3060.9|3061.1|3059.9|73
1755173400000|2025-08-14 12:10:00|3062.1|3060.9|3063.6|3062.4|3063.6|3062.4|3062.1|3060.9|165
1755173700000|2025-08-14 12:15:00|3063.8|3062.6|3064.1|3062.9|3064.1|3062.9|3063.1|3061.9|53
1755174000000|2025-08-14 12:20:00|3063.8|3062.6|3063.1|3061.9|3063.8|3062.6|3063.1|3061.9|58
1755174300000|2025-08-14 12:25:00|3062.6|3061.4|3062.8|3061.6|3062.8|3061.6|3061.1|3059.9|133
1755174600000|2025-08-14 12:30:00|3063.1|3061.9|3055.6|3054.4|3063.3|3062.1|3055.1|3053.9|419
1755174900000|2025-08-14 12:35:00|3055.3|3054.1|3057.1|3055.9|3057.8|3056.6|3054.1|3052.9|254
1755175200000|2025-08-14 12:40:00|3057.6|3056.4|3058.3|3057.1|3059.6|3058.4|3057.6|3056.4|105
1755175500000|2025-08-14 12:45:00|3058.6|3057.4|3057.1|3055.9|3059.1|3057.9|3055.6|3054.4|108
1755175800000|2025-08-14 12:50:00|3057.6|3056.4|3058.1|3056.9|3059.6|3058.4|3057.1|3055.9|100
1755176100000|2025-08-14 12:55:00|3058.3|3057.1|3060.1|3058.9|3060.6|3059.4|3057.6|3056.4|193
1755176400000|2025-08-14 13:00:00|3060.3|3059.1|3058.6|3057.4|3060.6|3059.4|3057.1|3055.9|118
1755176700000|2025-08-14 13:05:00|3059.1|3057.9|3059.1|3057.9|3059.6|3058.4|3058.1|3056.9|90
1755177000000|2025-08-14 13:10:00|3058.6|3057.4|3060.6|3059.4|3060.6|3059.4|3058.1|3056.9|61
1755177300000|2025-08-14 13:15:00|3060.8|3059.6|3060.1|3058.9|3061.1|3059.9|3059.1|3057.9|81
1755177600000|2025-08-14 13:20:00|3060.6|3059.4|3060.1|3058.9|3061.1|3059.9|3060.1|3058.9|51
1755177900000|2025-08-14 13:25:00|3060.6|3059.4|3062.6|3061.4|3062.6|3061.4|3060.1|3058.9|101
1755178200000|2025-08-14 13:30:00|3063.1|3061.9|3067.6|3066.4|3067.6|3066.4|3062.1|3060.9|459
1755178500000|2025-08-14 13:35:00|3067.1|3065.9|3066.1|3064.9|3068.1|3066.9|3065.6|3064.4|194
1755178800000|2025-08-14 13:40:00|3065.8|3064.6|3066.6|3065.4|3066.6|3065.4|3064.6|3063.4|144
1755179100000|2025-08-14 13:45:00|3066.1|3064.9|3068.1|3066.9|3068.8|3067.6|3065.1|3063.9|138
1755179400000|2025-08-14 13:50:00|3068.6|3067.4|3070.1|3068.9|3071.6|3070.4|3068.1|3066.9|170
1755179700000|2025-08-14 13:55:00|3069.6|3068.4|3071.6|3070.4|3071.6|3070.4|3068.6|3067.4|118
1755180000000|2025-08-14 14:00:00|3071.8|3070.6|3073.1|3071.9|3073.6|3072.4|3070.6|3069.4|196
1755180300000|2025-08-14 14:05:00|3072.8|3071.6|3073.6|3072.4|3074.6|3073.4|3071.8|3070.6|221
1755180600000|2025-08-14 14:10:00|3073.1|3071.9|3072.1|3070.9|3073.6|3072.4|3072.1|3070.9|113
1755180900000|2025-08-14 14:15:00|3072.3|3071.1|3074.3|3073.1|3074.6|3073.4|3072.1|3070.9|118
1755181200000|2025-08-14 14:20:00|3074.1|3072.9|3072.3|3071.1|3074.6|3073.4|3071.6|3070.4|138
1755181500000|2025-08-14 14:25:00|3072.1|3070.9|3072.6|3071.4|3073.1|3071.9|3071.1|3069.9|59
1755181800000|2025-08-14 14:30:00|3072.8|3071.6|3074.6|3073.4|3074.6|3073.4|3072.6|3071.4|92
1755182100000|2025-08-14 14:35:00|3074.1|3072.9|3075.1|3073.9|3075.1|3073.9|3073.6|3072.4|133
1755182400000|2025-08-14 14:40:00|3075.6|3074.4|3075.1|3073.9|3075.6|3074.4|3074.1|3072.9|134
1755182700000|2025-08-14 14:45:00|3075.6|3074.4|3077.1|3075.9|3078.1|3076.9|3075.6|3074.4|96
1755183000000|2025-08-14 14:50:00|3076.6|3075.4|3075.6|3074.4|3076.6|3075.4|3074.1|3072.9|133
1755183300000|2025-08-14 14:55:00|3075.1|3073.9|3074.1|3072.9|3075.6|3074.4|3073.3|3072.1|107
1755183600000|2025-08-14 15:00:00|3074.3|3073.1|3073.6|3072.4|3074.6|3073.4|3073.6|3072.4|183
1755183900000|2025-08-14 15:05:00|3073.8|3072.6|3074.1|3072.9|3075.1|3073.9|3073.6|3072.4|123
1755184200000|2025-08-14 15:10:00|3074.3|3073.1|3074.3|3073.1|3074.6|3073.4|3073.6|3072.4|180
1755184500000|2025-08-14 15:15:00|3074.1|3072.9|3073.8|3072.6|3075.1|3073.9|3073.8|3072.6|127
1755184800000|2025-08-14 15:20:00|3074.1|3072.9|3074.6|3073.4|3076.1|3074.9|3073.6|3072.4|321
1755185100000|2025-08-14 15:25:00|3074.1|3072.9|3072.1|3070.9|3074.1|3072.9|3070.1|3068.9|157
1755185400000|2025-08-14 15:30:00|3072.6|3071.4|3071.6|3070.4|3073.3|3072.1|3070.6|3069.4|121
1755185700000|2025-08-14 15:35:00|3071.3|3070.1|3071.1|3069.9|3072.6|3071.4|3070.6|3069.4|102
1755186000000|2025-08-14 15:40:00|3070.8|3069.6|3072.1|3070.9|3072.1|3070.9|3070.1|3068.9|73
1755186300000|2025-08-14 15:45:00|3071.8|3070.6|3074.1|3072.9|3074.1|3072.9|3071.6|3070.4|66
1755186600000|2025-08-14 15:50:00|3073.8|3072.6|3072.6|3071.4|3074.1|3072.9|3071.6|3070.4|72
1755186900000|2025-08-14 15:55:00|3072.3|3071.1|3072.6|3071.4|3073.6|3072.4|3071.6|3070.4|59
1755187200000|2025-08-14 16:00:00|3072.8|3071.6|3071.6|3070.4|3072.8|3071.6|3071.3|3070.1|61
1755187500000|2025-08-14 16:05:00|3071.3|3070.1|3071.6|3070.4|3072.1|3070.9|3070.8|3069.6|43
1755187800000|2025-08-14 16:10:00|3071.3|3070.1|3069.6|3068.4|3071.6|3070.4|3069.1|3067.9|112
1755188100000|2025-08-14 16:15:00|3069.3|3068.1|3071.6|3070.4|3071.6|3070.4|3069.1|3067.9|63
1755188400000|2025-08-14 16:20:00|3071.3|3070.1|3072.8|3071.6|3073.1|3071.9|3070.6|3069.4|75
1755188700000|2025-08-14 16:25:00|3072.6|3071.4|3070.6|3069.4|3073.1|3071.9|3070.6|3069.4|61
1755189000000|2025-08-14 16:30:00|3070.8|3069.6|3071.6|3070.4|3072.1|3070.9|3070.6|3069.4|47
1755189300000|2025-08-14 16:35:00|3071.3|3070.1|3071.1|3069.9|3071.6|3070.4|3070.3|3069.1|75
1755189600000|2025-08-14 16:40:00|3071.3|3070.1|3071.6|3070.4|3071.6|3070.4|3070.6|3069.4|77
1755189900000|2025-08-14 16:45:00|3071.3|3070.1|3072.6|3071.4|3073.1|3071.9|3071.1|3069.9|37
1755190200000|2025-08-14 16:50:00|3072.8|3071.6|3073.8|3072.6|3074.1|3072.9|3072.6|3071.4|28
1755190500000|2025-08-14 16:55:00|3073.6|3072.4|3072.6|3071.4|3073.8|3072.6|3072.6|3071.4|67
1755190800000|2025-08-14 17:00:00|3072.8|3071.6|3073.6|3072.4|3074.1|3072.9|3072.6|3071.4|72
1755191100000|2025-08-14 17:05:00|3073.3|3072.1|3073.1|3071.9|3073.6|3072.4|3072.6|3071.4|40
1755191400000|2025-08-14 17:10:00|3073.6|3072.4|3073.6|3072.4|3073.6|3072.4|3073.1|3071.9|37
1755191700000|2025-08-14 17:15:00|3074.1|3072.9|3073.6|3072.4|3074.6|3073.4|3073.6|3072.4|61
1755192000000|2025-08-14 17:20:00|3073.1|3071.9|3073.1|3071.9|3073.6|3072.4|3073.1|3071.9|36
1755192300000|2025-08-14 17:25:00|3073.6|3072.4|3074.6|3073.4|3074.6|3073.4|3073.6|3072.4|45
1755192600000|2025-08-14 17:30:00|3074.8|3073.6|3074.6|3073.4|3075.6|3074.4|3074.3|3073.1|45
1755192900000|2025-08-14 17:35:00|3074.1|3072.9|3074.1|3072.9|3074.6|3073.4|3074.1|3072.9|55
1755193200000|2025-08-14 17:40:00|3074.3|3073.1|3074.1|3072.9|3074.6|3073.4|3072.6|3071.4|71
1755193500000|2025-08-14 17:45:00|3074.3|3073.1|3074.3|3073.1|3075.1|3073.9|3074.1|3072.9|25
1755193800000|2025-08-14 17:50:00|3074.6|3073.4|3074.6|3073.4|3074.6|3073.4|3073.6|3072.4|40
1755194100000|2025-08-14 17:55:00|3075.1|3073.9|3075.3|3074.1|3075.3|3074.1|3074.6|3073.4|46
1755194400000|2025-08-14 18:00:00|3075.6|3074.4|3074.6|3073.4|3075.8|3074.6|3074.6|3073.4|55
1755194700000|2025-08-14 18:05:00|3075.1|3073.9|3075.1|3073.9|3075.6|3074.4|3074.6|3073.4|84
1755195000000|2025-08-14 18:10:00|3074.6|3073.4|3073.6|3072.4|3074.6|3073.4|3073.1|3071.9|61
1755195300000|2025-08-14 18:15:00|3073.1|3071.9|3073.1|3071.9|3073.6|3072.4|3072.6|3071.4|80
1755195600000|2025-08-14 18:20:00|3073.6|3072.4|3074.1|3072.9|3074.1|3072.9|3073.1|3071.9|60
1755195900000|2025-08-14 18:25:00|3073.8|3072.6|3073.1|3071.9|3073.8|3072.6|3073.1|3071.9|45
1755196200000|2025-08-14 18:30:00|3073.6|3072.4|3073.6|3072.4|3073.6|3072.4|3072.6|3071.4|80
1755196500000|2025-08-14 18:35:00|3073.1|3071.9|3073.6|3072.4|3074.1|3072.9|3073.1|3071.9|70
1755196800000|2025-08-14 18:40:00|3073.3|3072.1|3075.1|3073.9|3075.1|3073.9|3073.3|3072.1|88
1755197100000|2025-08-14 18:45:00|3074.6|3073.4|3075.6|3074.4|3075.6|3074.4|3074.6|3073.4|37
1755197400000|2025-08-14 18:50:00|3075.3|3074.1|3075.1|3073.9|3075.6|3074.4|3075.1|3073.9|49
1755197700000|2025-08-14 18:55:00|3074.8|3073.6|3075.1|3073.9|3075.1|3073.9|3074.6|3073.4|44
1755198000000|2025-08-14 19:00:00|3074.8|3073.6|3075.6|3074.4|3075.6|3074.4|3074.6|3073.4|73
1755198300000|2025-08-14 19:05:00|3075.1|3073.9|3075.6|3074.4|3076.1|3074.9|3074.6|3073.4|32
1755198600000|2025-08-14 19:10:00|3076.1|3074.9|3076.1|3074.9|3076.1|3074.9|3075.6|3074.4|37
1755198900000|2025-08-14 19:15:00|3076.3|3075.1|3077.1|3075.9|3077.1|3075.9|3076.1|3074.9|47
1755199200000|2025-08-14 19:20:00|3077.3|3076.1|3076.6|3075.4|3077.6|3076.4|3076.6|3075.4|59
1755199500000|2025-08-14 19:25:00|3076.8|3075.6|3076.6|3075.4|3076.8|3075.6|3076.1|3074.9|22
1755199800000|2025-08-14 19:30:00|3076.3|3075.1|3076.1|3074.9|3076.6|3075.4|3076.1|3074.9|36
1755200100000|2025-08-14 19:35:00|3075.8|3074.6|3076.1|3074.9|3076.6|3075.4|3075.1|3073.9|94
1755200400000|2025-08-14 19:40:00|3075.6|3074.4|3076.1|3074.9|3076.6|3075.4|3075.6|3074.4|42
1755200700000|2025-08-14 19:45:00|3076.3|3075.1|3076.1|3074.9|3076.6|3075.4|3075.6|3074.4|59
1755201000000|2025-08-14 19:50:00|3076.3|3075.1|3076.6|3075.4|3077.1|3075.9|3075.6|3074.4|167
1755201300000|2025-08-14 19:55:00|3076.1|3074.9|3074.8|3073.6|3077.1|3075.9|3074.6|3073.4|239
1755201600000|2025-08-14 20:00:00|3074.6|3073.4|3071.6|3070.4|3074.6|3073.4|3071.3|3070.1|89
1755201900000|2025-08-14 20:05:00|3072.1|3070.9|3073.1|3071.9|3073.1|3071.9|3071.6|3070.4|42
1755202200000|2025-08-14 20:10:00|3072.8|3071.6|3071.6|3070.4|3073.1|3071.9|3071.6|3070.4|38
1755202500000|2025-08-14 20:15:00|3071.8|3070.6|3073.6|3072.4|3073.6|3072.4|3071.8|3070.6|25
1755202800000|2025-08-14 20:20:00|3073.3|3072.1|3073.1|3071.9|3073.6|3072.4|3073.1|3071.9|2
1755203100000|2025-08-14 20:25:00|3073.6|3072.4|3074.1|3072.9|3074.1|3072.9|3073.1|3071.9|16
1755203400000|2025-08-14 20:30:00|3074.3|3073.1|3074.6|3073.4|3074.6|3073.4|3074.1|3072.9|23
1755203700000|2025-08-14 20:35:00|3074.8|3073.6|3075.1|3073.9|3075.6|3074.4|3074.6|3073.4|12
1755204000000|2025-08-14 20:40:00|3074.8|3073.6|3074.6|3073.4|3075.1|3073.9|3074.1|3072.9|3
1755204300000|2025-08-14 20:45:00|3074.3|3073.1|3074.1|3072.9|3075.6|3074.4|3074.1|3072.9|86
1755204600000|2025-08-14 20:50:00|3073.8|3072.6|3074.7|3072.7|3074.7|3072.9|3073.1|3071.9|44
1755204900000|2025-08-14 20:55:00|3074.5|3072.5|3075.4|3073.4|3075.5|3073.5|3074.2|3072.2|0
1755205200000|2025-08-14 21:00:00|3075.3|3073.3|3075.2|3073.2|3075.6|3073.6|3075.1|3073.1|1
1755205500000|2025-08-14 21:05:00|3075.3|3073.3|3075.2|3073.2|3075.3|3073.3|3075.2|3073.2|0
1755206100000|2025-08-14 21:15:00|3075.1|3073.1|3075.1|3073.1|3075.2|3073.2|3075.1|3073.1|0
1755206400000|2025-08-14 21:20:00|3075.2|3073.2|3075|3073|3075.2|3073.2|3075|3073|0
1755206700000|2025-08-14 21:25:00|3075.2|3073.2|3074.8|3072.8|3075.2|3073.2|3074.8|3072.8|0
1755207000000|2025-08-14 21:30:00|3074.9|3072.9|3074.9|3072.9|3074.9|3072.9|3074.9|3072.9|0
1755207300000|2025-08-14 21:35:00|3075|3073|3075|3073|3075|3073|3075|3073|0
1755207600000|2025-08-14 21:40:00|3075.1|3073.1|3075.1|3073.1|3075.1|3073.1|3075|3073|0
1755207900000|2025-08-14 21:45:00|3075|3073|3075.1|3073.1|3075.2|3073.2|3075|3073|0
1755208500000|2025-08-14 21:55:00|3075|3073|3075.1|3073.1|3075.2|3073.2|3075|3073|0
1755208800000|2025-08-14 22:00:00|3075|3073|3076.3|3074.3|3076.7|3074.7|3074.3|3072.3|0
1755209100000|2025-08-14 22:05:00|3076.5|3074.5|3076.5|3074.5|3077.2|3075.2|3076.3|3074.3|0
1755209400000|2025-08-14 22:10:00|3076.4|3074.4|3075.6|3073.6|3076.8|3074.8|3075.3|3073.3|0
1755209700000|2025-08-14 22:15:00|3075.4|3073.4|3075|3073|3075.6|3073.6|3074.7|3072.7|0
1755210000000|2025-08-14 22:20:00|3075.2|3073.2|3075.5|3073.5|3075.7|3073.7|3075.2|3073.2|0
1755210300000|2025-08-14 22:25:00|3075.3|3073.3|3075.5|3073.5|3075.7|3073.7|3075.3|3073.3|0
1755210600000|2025-08-14 22:30:00|3075.3|3073.3|3075.5|3073.5|3075.6|3073.6|3075.3|3073.3|0
1755210900000|2025-08-14 22:35:00|3075.6|3073.6|3075.5|3073.5|3075.9|3073.9|3075.5|3073.5|0
1755211200000|2025-08-14 22:40:00|3075.6|3073.6|3075.5|3073.5|3075.6|3073.6|3075.5|3073.5|0
1755211500000|2025-08-14 22:45:00|3075.4|3073.4|3074.5|3072.5|3075.5|3073.5|3074.5|3072.5|0
1755211800000|2025-08-14 22:50:00|3074.6|3072.6|3074.3|3072.3|3074.6|3072.6|3074|3072|0
1755212100000|2025-08-14 22:55:00|3074.4|3072.4|3074.1|3072.1|3074.6|3072.6|3074.1|3072.1|0
1755212400000|2025-08-14 23:00:00|3074.2|3072.2|3074.4|3072.4|3074.8|3072.8|3074.1|3072.1|0
1755212700000|2025-08-14 23:05:00|3074.3|3072.3|3074.4|3072.4|3074.6|3072.6|3074.1|3072.1|0
1755213000000|2025-08-14 23:10:00|3074.6|3072.6|3074.1|3072.1|3074.7|3072.7|3074.1|3072.1|0
1755213300000|2025-08-14 23:15:00|3074.3|3072.3|3073.3|3071.3|3074.4|3072.4|3073.3|3071.3|0
1755213600000|2025-08-14 23:20:00|3073.4|3071.4|3073.3|3071.3|3073.6|3071.6|3072.9|3070.9|0
1755213900000|2025-08-14 23:25:00|3073.2|3071.2|3073.1|3071.1|3073.5|3071.5|3073.1|3071.1|0
1755214200000|2025-08-14 23:30:00|3073.3|3071.3|3073.8|3071.8|3075|3073|3073.2|3071.2|0
1755214500000|2025-08-14 23:35:00|3074|3072|3074.8|3072.8|3074.9|3072.9|3073.1|3071.1|0
1755214800000|2025-08-14 23:40:00|3074.6|3072.6|3074|3072|3074.8|3072.8|3073.3|3071.3|0
1755215100000|2025-08-14 23:45:00|3074.2|3072.2|3079.6|3078.4|3080.6|3079.4|3074.2|3072.2|679
1755215400000|2025-08-14 23:50:00|3079.1|3077.9|3080.1|3078.9|3080.6|3079.4|3077.1|3075.9|356
1755215700000|2025-08-14 23:55:00|3079.8|3078.6|3073.6|3072.4|3080.6|3079.4|3073.6|3072.4|431
1755216000000|2025-08-15 00:00:00|3073.9|3073.1|3090.4|3089.6|3090.9|3090.1|3073.9|3073.1|2350
1755216300000|2025-08-15 00:05:00|3090.9|3090.1|3085.9|3085.1|3091.9|3091.1|3085.9|3085.1|1112
1755216600000|2025-08-15 00:10:00|3085.4|3084.6|3092.4|3091.6|3092.4|3091.6|3084.4|3083.6|989
1755216900000|2025-08-15 00:15:00|3092.9|3092.1|3082.9|3082.1|3092.9|3092.1|3082.9|3082.1|930
1755217200000|2025-08-15 00:20:00|3083.4|3082.6|3079.1|3078.3|3084.9|3084.1|3079.1|3078.3|730
1755217500000|2025-08-15 00:25:00|3079.4|3078.6|3084.4|3083.6|3084.4|3083.6|3078.9|3078.1|454
1755217800000|2025-08-15 00:30:00|3084.9|3084.1|3089.4|3088.6|3089.9|3089.1|3083.6|3082.8|725
1755218100000|2025-08-15 00:35:00|3088.9|3088.1|3088.6|3087.8|3089.9|3089.1|3087.9|3087.1|511
1755218400000|2025-08-15 00:40:00|3088.9|3088.1|3091.4|3090.6|3091.9|3091.1|3087.9|3087.1|540
1755218700000|2025-08-15 00:45:00|3091.6|3090.8|3089.9|3089.1|3093.9|3093.1|3089.4|3088.6|688
1755219000000|2025-08-15 00:50:00|3090.4|3089.6|3086.9|3086.1|3090.4|3089.6|3086.9|3086.1|413
1755219300000|2025-08-15 00:55:00|3086.4|3085.6|3086.4|3085.6|3087.4|3086.6|3084.9|3084.1|429
1755219600000|2025-08-15 01:00:00|3085.9|3085.1|3084.4|3083.6|3087.4|3086.6|3084.4|3083.6|324
1755219900000|2025-08-15 01:05:00|3084.9|3084.1|3086.9|3086.1|3087.9|3087.1|3083.9|3083.1|316
1755220200000|2025-08-15 01:10:00|3086.6|3085.8|3085.9|3085.1|3086.9|3086.1|3083.6|3082.8|573
1755220500000|2025-08-15 01:15:00|3085.4|3084.6|3081.9|3081.1|3085.4|3084.6|3081.4|3080.6|354
1755220800000|2025-08-15 01:20:00|3081.4|3080.6|3082.4|3081.6|3083.1|3082.3|3080.1|3079.3|644
1755221100000|2025-08-15 01:25:00|3081.9|3081.1|3084.9|3084.1|3085.4|3084.6|3081.9|3081.1|235
1755221400000|2025-08-15 01:30:00|3083.9|3083.1|3083.9|3083.1|3085.9|3085.1|3082.9|3082.1|913
1755221700000|2025-08-15 01:35:00|3084.9|3084.1|3084.9|3084.1|3085.9|3085.1|3083.9|3083.1|428
1755222000000|2025-08-15 01:40:00|3084.6|3083.8|3084.4|3083.6|3085.9|3085.1|3082.9|3082.1|320
1755222300000|2025-08-15 01:45:00|3084.1|3083.3|3083.4|3082.6|3084.9|3084.1|3082.9|3082.1|186
1755222600000|2025-08-15 01:50:00|3082.9|3082.1|3083.4|3082.6|3084.1|3083.3|3080.4|3079.6|293
1755222900000|2025-08-15 01:55:00|3083.1|3082.3|3084.9|3084.1|3084.9|3084.1|3083.1|3082.3|183
1755223200000|2025-08-15 02:00:00|3085.1|3084.3|3087.4|3086.6|3087.4|3086.6|3083.9|3083.1|293
1755223500000|2025-08-15 02:05:00|3087.6|3086.8|3087.9|3087.1|3088.4|3087.6|3087.4|3086.6|315
1755223800000|2025-08-15 02:10:00|3088.4|3087.6|3085.4|3084.6|3088.4|3087.6|3084.4|3083.6|286
1755224100000|2025-08-15 02:15:00|3085.1|3084.3|3082.6|3081.8|3085.4|3084.6|3082.4|3081.6|475
1755224400000|2025-08-15 02:20:00|3082.9|3082.1|3084.4|3083.6|3084.4|3083.6|3080.9|3080.1|260
1755224700000|2025-08-15 02:25:00|3084.6|3083.8|3086.9|3086.1|3087.4|3086.6|3084.4|3083.6|301
1755225000000|2025-08-15 02:30:00|3087.1|3085.9|3088.6|3087.4|3088.6|3087.4|3086.1|3084.9|147
1755225300000|2025-08-15 02:35:00|3088.8|3087.6|3089.8|3088.6|3090.1|3088.9|3088.6|3087.4|82
1755225600000|2025-08-15 02:40:00|3090.1|3088.9|3090.1|3088.9|3090.1|3088.9|3089.6|3088.4|46
1755225900000|2025-08-15 02:45:00|3090.3|3089.1|3090.6|3089.4|3090.6|3089.4|3090.1|3088.9|89
1755226200000|2025-08-15 02:50:00|3090.8|3089.6|3090.6|3089.4|3091.1|3089.9|3090.6|3089.4|96
1755226500000|2025-08-15 02:55:00|3090.8|3089.6|3089.6|3088.4|3091.1|3089.9|3089.6|3088.4|101
1755226800000|2025-08-15 03:00:00|3089.1|3087.9|3088.8|3087.6|3089.6|3088.4|3088.6|3087.4|105
1755227100000|2025-08-15 03:05:00|3088.6|3087.4|3088.6|3087.4|3089.6|3088.4|3088.6|3087.4|83
1755227400000|2025-08-15 03:10:00|3089.1|3087.9|3088.6|3087.4|3089.1|3087.9|3088.6|3087.4|38
1755227700000|2025-08-15 03:15:00|3089.1|3087.9|3090.1|3088.9|3090.1|3088.9|3089.1|3087.9|66
1755228000000|2025-08-15 03:20:00|3089.6|3088.4|3089.1|3087.9|3089.6|3088.4|3089.1|3087.9|190
1755228300000|2025-08-15 03:25:00|3088.8|3087.6|3088.6|3087.4|3089.6|3088.4|3088.6|3087.4|178
1755228600000|2025-08-15 03:30:00|3088.4|3087.6|3090.9|3090.1|3091.4|3090.6|3087.9|3087.1|814
1755228900000|2025-08-15 03:35:00|3091.4|3090.6|3091.4|3090.6|3092.4|3091.6|3090.4|3089.6|369
1755229200000|2025-08-15 03:40:00|3090.9|3090.1|3092.4|3091.6|3092.4|3091.6|3088.9|3088.1|330
1755229500000|2025-08-15 03:45:00|3092.9|3092.1|3094.9|3094.1|3095.6|3094.8|3092.6|3091.8|620
1755229800000|2025-08-15 03:50:00|3094.4|3093.6|3095.4|3094.6|3095.9|3095.1|3093.4|3092.6|504
1755230100000|2025-08-15 03:55:00|3094.9|3094.1|3095.4|3094.6|3096.4|3095.6|3094.4|3093.6|341
1755230400000|2025-08-15 04:00:00|3095.9|3095.1|3097.6|3096.8|3098.4|3097.6|3095.4|3094.6|461
1755230700000|2025-08-15 04:05:00|3097.4|3096.6|3097.9|3097.1|3098.4|3097.6|3096.4|3095.6|769
1755231000000|2025-08-15 04:10:00|3098.1|3097.3|3096.4|3095.6|3098.9|3098.1|3096.1|3095.3|425
1755231300000|2025-08-15 04:15:00|3096.9|3096.1|3097.4|3096.6|3097.9|3097.1|3096.4|3095.6|314
1755231600000|2025-08-15 04:20:00|3097.9|3097.1|3098.4|3097.6|3098.4|3097.6|3097.9|3097.1|225
1755231900000|2025-08-15 04:25:00|3098.6|3097.8|3099.9|3099.1|3100.9|3100.1|3097.9|3097.1|393
1755232200000|2025-08-15 04:30:00|3099.6|3098.8|3099.4|3098.6|3099.9|3099.1|3098.4|3097.6|359
1755232500000|2025-08-15 04:35:00|3098.9|3098.1|3099.4|3098.6|3099.9|3099.1|3097.9|3097.1|337
1755232800000|2025-08-15 04:40:00|3099.1|3098.3|3099.9|3099.1|3100.9|3100.1|3099.1|3098.3|347
1755233100000|2025-08-15 04:45:00|3099.4|3098.6|3098.9|3098.1|3099.4|3098.6|3097.9|3097.1|278
1755233400000|2025-08-15 04:50:00|3098.6|3097.8|3098.9|3098.1|3099.4|3098.6|3097.1|3096.3|476
1755233700000|2025-08-15 04:55:00|3099.1|3098.3|3098.9|3098.1|3099.9|3099.1|3098.9|3098.1|296
1755234000000|2025-08-15 05:00:00|3099.4|3098.6|3100.4|3099.6|3100.4|3099.6|3099.4|3098.6|588
1755234300000|2025-08-15 05:05:00|3099.9|3099.1|3100.9|3100.1|3102.4|3101.6|3099.9|3099.1|660
1755234600000|2025-08-15 05:10:00|3101.4|3100.6|3102.4|3101.6|3102.9|3102.1|3101.4|3100.6|471
1755234900000|2025-08-15 05:15:00|3102.9|3102.1|3103.4|3102.6|3103.9|3103.1|3102.9|3102.1|408
1755235200000|2025-08-15 05:20:00|3103.1|3102.3|3103.9|3103.1|3103.9|3103.1|3102.4|3101.6|424
1755235500000|2025-08-15 05:25:00|3103.4|3102.6|3102.9|3102.1|3103.9|3103.1|3102.4|3101.6|480
1755235800000|2025-08-15 05:30:00|3103.4|3102.6|3104.4|3103.6|3104.4|3103.6|3103.4|3102.6|346
1755236100000|2025-08-15 05:35:00|3103.9|3103.1|3106.9|3106.1|3106.9|3106.1|3103.9|3103.1|859
1755236400000|2025-08-15 05:40:00|3106.4|3105.6|3106.9|3106.1|3106.9|3106.1|3105.4|3104.6|385
1755236700000|2025-08-15 05:45:00|3106.4|3105.6|3106.9|3106.1|3107.4|3106.6|3106.4|3105.6|376
1755237000000|2025-08-15 05:50:00|3107.4|3106.6|3108.4|3107.6|3108.4|3107.6|3106.9|3106.1|512
1755237300000|2025-08-15 05:55:00|3107.9|3107.1|3108.9|3108.1|3108.9|3108.1|3107.4|3106.6|648
1755237600000|2025-08-15 06:00:00|3108.4|3107.6|3107.4|3106.6|3109.9|3109.1|3107.4|3106.6|810
1755237900000|2025-08-15 06:05:00|3107.6|3106.8|3105.9|3105.1|3107.9|3107.1|3103.9|3103.1|683
1755238200000|2025-08-15 06:10:00|3105.4|3104.6|3107.4|3106.6|3107.4|3106.6|3105.1|3104.3|520
1755238500000|2025-08-15 06:15:00|3107.9|3107.1|3108.9|3108.1|3109.4|3108.6|3107.4|3106.6|667
1755238800000|2025-08-15 06:20:00|3108.4|3107.6|3108.9|3108.1|3110.4|3109.6|3108.4|3107.6|814
1755239100000|2025-08-15 06:25:00|3108.4|3107.6|3109.9|3109.1|3110.9|3110.1|3107.9|3107.1|1623
1755239400000|2025-08-15 06:30:00|3109.6|3108.8|3111.4|3110.6|3111.4|3110.6|3108.9|3108.1|1909
1755239700000|2025-08-15 06:35:00|3110.9|3110.1|3111|3109|3111.4|3110.6|3110.4|3108.7|694
1755240000000|2025-08-15 06:40:00|3110.9|3108.9|3114.4|3112.4|3115.2|3113.2|3110.4|3108.4|5
1755240300000|2025-08-15 06:45:00|3114.2|3112.2|3112.9|3110.9|3114.2|3112.2|3112.8|3110.8|390
1755240600000|2025-08-15 06:50:00|3112.8|3110.8|3111.9|3109.9|3113.4|3111.4|3111.9|3109.9|0
1755240900000|2025-08-15 06:55:00|3111.8|3109.8|3111|3109|3111.9|3109.9|3111|3109|0
1755241200000|2025-08-15 07:00:00|3111.2|3109.2|3111.6|3109.6|3111.9|3109.9|3110.7|3108.7|0
1755241500000|2025-08-15 07:05:00|3111.7|3109.7|3111.1|3109.1|3111.7|3109.7|3111|3109|0
1755241800000|2025-08-15 07:10:00|3111.2|3109.2|3109.6|3107.6|3111.8|3109.8|3109.6|3107.6|0
1755242100000|2025-08-15 07:15:00|3109.5|3107.5|3108.7|3106.7|3109.6|3107.6|3108|3106|0
1755242400000|2025-08-15 07:20:00|3108.6|3106.6|3110.1|3108.1|3110.7|3108.7|3108.6|3106.6|0
1755242700000|2025-08-15 07:25:00|3109.9|3107.9|3110.4|3108.4|3110.4|3108.4|3109.8|3107.8|0
1755243000000|2025-08-15 07:30:00|3110.3|3108.3|3110.9|3108.9|3111|3109|3109.3|3107.3|0
1755243300000|2025-08-15 07:35:00|3110.6|3108.6|3112.3|3110.3|3112.3|3110.3|3110.6|3108.6|0
1755243600000|2025-08-15 07:40:00|3112.2|3110.2|3111.9|3109.9|3112.2|3110.2|3111.4|3109.4|0
1755243900000|2025-08-15 07:45:00|3111.7|3109.7|3112.4|3110.4|3112.7|3110.7|3111.6|3109.6|0
1755244200000|2025-08-15 07:50:00|3112.2|3110.2|3111.5|3109.5|3112.2|3110.2|3111.5|3109.5|0
1755244500000|2025-08-15 07:55:00|3111.6|3109.6|3111.7|3109.7|3111.9|3109.9|3111.1|3109.1|0
1755244800000|2025-08-15 08:00:00|3111.6|3109.6|3109.6|3108.4|3111.6|3109.9|3108.1|3106.9|499
1755245100000|2025-08-15 08:05:00|3109.8|3108.6|3110.6|3109.4|3111.1|3109.9|3109.1|3107.9|209
1755245400000|2025-08-15 08:10:00|3110.8|3109.6|3108.8|3107.6|3110.8|3109.6|3108.6|3107.4|196
1755245700000|2025-08-15 08:15:00|3109.1|3107.9|3111.6|3110.4|3111.6|3110.4|3109.1|3107.9|225
1755246000000|2025-08-15 08:20:00|3111.1|3109.9|3111.6|3110.4|3112.6|3111.4|3111.1|3109.9|92
1755246300000|2025-08-15 08:25:00|3112.1|3110.9|3111.6|3110.4|3112.1|3110.9|3111.1|3109.9|86
1755246600000|2025-08-15 08:30:00|3111.1|3109.9|3110.6|3109.4|3111.1|3109.9|3110.1|3108.9|107
1755246900000|2025-08-15 08:35:00|3110.1|3108.9|3108.1|3106.9|3110.1|3108.9|3108.1|3106.9|113
1755247200000|2025-08-15 08:40:00|3107.8|3106.6|3107.1|3105.9|3108.1|3106.9|3107.1|3105.9|76
1755247500000|2025-08-15 08:45:00|3106.6|3105.4|3103.6|3102.4|3107.3|3106.1|3103.6|3102.4|115
1755247800000|2025-08-15 08:50:00|3103.8|3102.6|3103.6|3102.4|3104.6|3103.4|3103.1|3101.9|108
1755248100000|2025-08-15 08:55:00|3103.8|3102.6|3104.1|3102.9|3105.6|3104.4|3103.6|3102.4|74
1755248400000|2025-08-15 09:00:00|3103.8|3102.6|3104.1|3102.9|3104.6|3103.4|3103.6|3102.4|34
1755248700000|2025-08-15 09:05:00|3104.3|3103.1|3105.6|3104.4|3106.1|3104.9|3103.6|3102.4|39
1755249000000|2025-08-15 09:10:00|3106.1|3104.9|3106.1|3104.9|3106.6|3105.4|3105.6|3104.4|46
1755249300000|2025-08-15 09:15:00|3106.3|3105.1|3105.6|3104.4|3106.6|3105.4|3105.6|3104.4|47
1755249600000|2025-08-15 09:20:00|3105.8|3104.6|3104.6|3103.4|3106.1|3104.9|3104.6|3103.4|61
1755249900000|2025-08-15 09:25:00|3104.8|3103.6|3104.6|3103.4|3105.3|3104.1|3104.1|3102.9|40
1755250200000|2025-08-15 09:30:00|3104.1|3102.9|3103.6|3102.4|3104.1|3102.9|3103.1|3101.9|48
1755250500000|2025-08-15 09:35:00|3103.8|3102.6|3104.6|3103.4|3104.6|3103.4|3103.6|3102.4|37
1755250800000|2025-08-15 09:40:00|3105.1|3103.9|3105.1|3103.9|3105.1|3103.9|3104.6|3103.4|15
1755251100000|2025-08-15 09:45:00|3105.6|3104.4|3107.1|3105.9|3107.1|3105.9|3105.6|3104.4|49
1755251400000|2025-08-15 09:50:00|3106.8|3105.6|3106.1|3104.9|3107.1|3105.9|3105.6|3104.4|15
1755251700000|2025-08-15 09:55:00|3106.3|3105.1|3104.1|3102.9|3106.6|3105.4|3104.1|3102.9|111
1755252000000|2025-08-15 10:00:00|3103.8|3102.6|3103.1|3101.9|3104.1|3102.9|3102.6|3101.4|89
1755252300000|2025-08-15 10:05:00|3103.3|3102.1|3105.1|3103.9|3105.1|3103.9|3103.1|3101.9|34
1755252600000|2025-08-15 10:10:00|3105.6|3104.4|3105.1|3103.9|3105.6|3104.4|3104.6|3103.4|26
1755252900000|2025-08-15 10:15:00|3104.6|3103.4|3104.6|3103.4|3105.1|3103.9|3104.1|3102.9|99
1755253200000|2025-08-15 10:20:00|3104.3|3103.1|3104.1|3102.9|3106.1|3104.9|3104.1|3102.9|47
1755253500000|2025-08-15 10:25:00|3104.3|3103.1|3105.6|3104.4|3105.6|3104.4|3104.1|3102.9|19
1755253800000|2025-08-15 10:30:00|3105.3|3104.1|3106.1|3104.9|3106.6|3105.4|3105.1|3103.9|14
1755254100000|2025-08-15 10:35:00|3106.3|3105.1|3105.1|3103.9|3106.6|3105.4|3104.6|3103.4|19
1755254400000|2025-08-15 10:40:00|3105.3|3104.1|3106.1|3104.9|3106.1|3104.9|3105.1|3103.9|45
1755254700000|2025-08-15 10:45:00|3105.6|3104.4|3107.3|3106.1|3107.3|3106.1|3105.6|3104.4|17
1755255000000|2025-08-15 10:50:00|3107.6|3106.4|3108.1|3106.9|3108.6|3107.4|3107.6|3106.4|35
1755255300000|2025-08-15 10:55:00|3108.6|3107.4|3110.1|3108.9|3110.1|3108.9|3108.1|3106.9|78
1755255600000|2025-08-15 11:00:00|3110.6|3109.4|3110.1|3108.9|3110.6|3109.4|3109.1|3107.9|131
1755255900000|2025-08-15 11:05:00|3109.6|3108.4|3108.8|3107.6|3109.6|3108.4|3108.1|3106.9|55
1755256200000|2025-08-15 11:10:00|3108.6|3107.4|3108.6|3107.4|3109.1|3107.9|3108.1|3106.9|13
1755256500000|2025-08-15 11:15:00|3108.3|3107.1|3109.6|3108.4|3109.6|3108.4|3108.1|3106.9|11
1755256800000|2025-08-15 11:20:00|3109.1|3107.9|3108.6|3107.4|3109.1|3107.9|3108.6|3107.4|8
1755257100000|2025-08-15 11:25:00|3108.8|3107.6|3108.1|3106.9|3109.1|3107.9|3108.1|3106.9|15
1755257400000|2025-08-15 11:30:00|3108.3|3107.1|3108.1|3106.9|3108.6|3107.4|3108.1|3106.9|7
1755257700000|2025-08-15 11:35:00|3107.6|3106.4|3107.6|3106.4|3108.1|3106.9|3107.3|3106.1|14
1755258000000|2025-08-15 11:40:00|3107.1|3105.9|3108.1|3106.9|3108.1|3106.9|3107.1|3105.9|12
1755258300000|2025-08-15 11:45:00|3107.8|3106.6|3109.1|3107.9|3109.1|3107.9|3107.6|3106.4|31
1755258600000|2025-08-15 11:50:00|3108.8|3107.6|3109.1|3107.9|3109.1|3107.9|3108.6|3107.4|16
1755258900000|2025-08-15 11:55:00|3108.8|3107.6|3108.1|3106.9|3109.1|3107.9|3107.6|3106.4|18
1755259200000|2025-08-15 12:00:00|3107.6|3106.4|3107.6|3106.4|3108.1|3106.9|3106.6|3105.4|17
1755259500000|2025-08-15 12:05:00|3107.3|3106.1|3108.6|3107.4|3108.6|3107.4|3107.3|3106.1|12
1755259800000|2025-08-15 12:10:00|3108.3|3107.1|3107.1|3105.9|3108.6|3107.4|3106.6|3105.4|35
1755260100000|2025-08-15 12:15:00|3107.6|3106.4|3107.1|3105.9|3108.1|3106.9|3107.1|3105.9|23
1755260400000|2025-08-15 12:20:00|3107.6|3106.4|3106.1|3104.9|3107.8|3106.6|3105.6|3104.4|143
1755260700000|2025-08-15 12:25:00|3106.6|3105.4|3106.3|3105.1|3106.8|3105.6|3105.6|3104.4|114
1755261000000|2025-08-15 12:30:00|3106.6|3105.4|3110.1|3108.9|3110.6|3109.4|3106.1|3104.9|142
1755261300000|2025-08-15 12:35:00|3109.6|3108.4|3106.1|3104.9|3110.1|3108.9|3105.6|3104.4|83
1755261600000|2025-08-15 12:40:00|3105.8|3104.6|3105.6|3104.4|3106.1|3104.9|3104.6|3103.4|29
1755261900000|2025-08-15 12:45:00|3105.8|3104.6|3107.1|3105.9|3107.1|3105.9|3105.3|3104.1|51
1755262200000|2025-08-15 12:50:00|3106.8|3105.6|3107.1|3105.9|3107.1|3105.9|3106.1|3104.9|55
1755262500000|2025-08-15 12:55:00|3107.6|3106.4|3107.6|3106.4|3108.1|3106.9|3107.1|3105.9|42
1755262800000|2025-08-15 13:00:00|3107.1|3105.9|3107.1|3105.9|3107.6|3106.4|3106.6|3105.4|41
1755263100000|2025-08-15 13:05:00|3107.6|3106.4|3108.1|3106.9|3108.6|3107.4|3107.1|3105.9|31
1755263400000|2025-08-15 13:10:00|3107.8|3106.6|3107.6|3106.4|3108.6|3107.4|3107.6|3106.4|19
1755263700000|2025-08-15 13:15:00|3108.1|3106.9|3109.6|3108.4|3109.6|3108.4|3108.1|3106.9|47
1755264000000|2025-08-15 13:20:00|3109.1|3107.9|3110.1|3108.9|3111.1|3109.9|3108.6|3107.4|64
1755264300000|2025-08-15 13:25:00|3110.3|3109.1|3110.6|3109.4|3111.6|3110.4|3108.6|3107.4|93
1755264600000|2025-08-15 13:30:00|3111.1|3109.9|3109.6|3108.4|3111.1|3109.9|3108.6|3107.4|179
1755264900000|2025-08-15 13:35:00|3109.8|3108.6|3108.1|3106.9|3111.1|3109.9|3108.1|3106.9|75
1755265200000|2025-08-15 13:40:00|3108.6|3107.4|3107.6|3106.4|3109.6|3108.4|3107.6|3106.4|78
1755265500000|2025-08-15 13:45:00|3107.8|3106.6|3102.1|3100.9|3108.1|3106.9|3101.6|3100.4|156
1755265800000|2025-08-15 13:50:00|3102.6|3101.4|3102.3|3101.1|3104.8|3103.6|3101.1|3099.9|105
1755266100000|2025-08-15 13:55:00|3102.6|3101.4|3103.6|3102.4|3104.6|3103.4|3102.3|3101.1|107
1755266400000|2025-08-15 14:00:00|3101.8|3100.6|3105.1|3103.9|3106.6|3105.4|3101.1|3099.9|225
1755266700000|2025-08-15 14:05:00|3105.3|3104.1|3105.6|3104.4|3106.6|3105.4|3103.6|3102.4|78
1755267000000|2025-08-15 14:10:00|3105.1|3103.9|3104.6|3103.4|3105.6|3104.4|3102.6|3101.4|105
1755267300000|2025-08-15 14:15:00|3104.1|3102.9|3103.6|3102.4|3106.1|3104.9|3103.1|3101.9|100
1755267600000|2025-08-15 14:20:00|3103.8|3102.6|3103.1|3101.9|3104.6|3103.4|3102.6|3101.4|55
1755267900000|2025-08-15 14:25:00|3102.8|3101.6|3104.1|3102.9|3105.1|3103.9|3102.6|3101.4|55
1755268200000|2025-08-15 14:30:00|3103.8|3102.6|3103.1|3101.9|3104.3|3103.1|3102.6|3101.4|52
1755268500000|2025-08-15 14:35:00|3102.8|3101.6|3103.1|3101.9|3104.1|3102.9|3102.3|3101.1|122
1755268800000|2025-08-15 14:40:00|3103.6|3102.4|3103.1|3101.9|3104.1|3102.9|3102.1|3100.9|67
1755269100000|2025-08-15 14:45:00|3103.6|3102.4|3103.1|3101.9|3103.6|3102.4|3101.8|3100.6|67
1755269400000|2025-08-15 14:50:00|3102.6|3101.4|3101.6|3100.4|3103.3|3102.1|3101.6|3100.4|61
1755269700000|2025-08-15 14:55:00|3102.1|3100.9|3104.1|3102.9|3104.1|3102.9|3102.1|3100.9|255
1755270000000|2025-08-15 15:00:00|3104.6|3103.4|3105.1|3103.9|3105.6|3104.4|3103.6|3102.4|134
1755270300000|2025-08-15 15:05:00|3105.3|3104.1|3106.6|3105.4|3107.1|3105.9|3104.6|3103.4|191
1755270600000|2025-08-15 15:10:00|3106.8|3105.6|3107.6|3106.4|3108.1|3106.9|3106.6|3105.4|79
1755270900000|2025-08-15 15:15:00|3107.8|3106.6|3108.1|3106.9|3108.6|3107.4|3106.6|3105.4|48
1755271200000|2025-08-15 15:20:00|3108.6|3107.4|3105.1|3103.9|3108.6|3107.4|3105.1|3103.9|103
1755271500000|2025-08-15 15:25:00|3104.6|3103.4|3106.1|3104.9|3106.3|3105.1|3104.6|3103.4|79
1755271800000|2025-08-15 15:30:00|3106.3|3105.1|3107.1|3105.9|3107.1|3105.9|3105.6|3104.4|106
1755272100000|2025-08-15 15:35:00|3106.8|3105.6|3104.3|3103.1|3107.1|3105.9|3104.3|3103.1|115
1755272400000|2025-08-15 15:40:00|3104.1|3102.9|3102.6|3101.4|3105.1|3103.9|3101.6|3100.4|104
1755272700000|2025-08-15 15:45:00|3103.1|3101.9|3106.1|3104.9|3106.1|3104.9|3102.6|3101.4|67
1755273000000|2025-08-15 15:50:00|3105.8|3104.6|3108.1|3106.9|3108.1|3106.9|3105.6|3104.4|89
1755273300000|2025-08-15 15:55:00|3108.6|3107.4|3106.6|3105.4|3108.6|3107.4|3106.1|3104.9|83
1755273600000|2025-08-15 16:00:00|3106.1|3104.9|3106.6|3105.4|3107.1|3105.9|3105.6|3104.4|45
1755273900000|2025-08-15 16:05:00|3106.3|3105.1|3107.1|3105.9|3107.1|3105.9|3106.1|3104.9|24
1755274200000|2025-08-15 16:10:00|3106.8|3105.6|3107.6|3106.4|3108.1|3106.9|3106.6|3105.4|36
1755274500000|2025-08-15 16:15:00|3107.3|3106.1|3106.1|3104.9|3107.3|3106.1|3106.1|3104.9|18
1755274800000|2025-08-15 16:20:00|3105.8|3104.6|3105.6|3104.4|3106.6|3105.4|3105.6|3104.4|17
1755275100000|2025-08-15 16:25:00|3106.1|3104.9|3105.1|3103.9|3106.1|3104.9|3105.1|3103.9|45
1755275400000|2025-08-15 16:30:00|3105.3|3104.1|3106.6|3105.4|3106.8|3105.6|3105.1|3103.9|46
1755275700000|2025-08-15 16:35:00|3106.1|3104.9|3106.3|3105.1|3106.6|3105.4|3105.6|3104.4|22
1755276000000|2025-08-15 16:40:00|3106.1|3104.9|3106.3|3105.1|3107.6|3106.4|3106.1|3104.9|41
1755276300000|2025-08-15 16:45:00|3106.6|3105.4|3107.1|3105.9|3107.1|3105.9|3106.1|3104.9|31
1755276600000|2025-08-15 16:50:00|3107.3|3106.1|3107.1|3105.9|3108.1|3106.9|3107.1|3105.9|22
1755276900000|2025-08-15 16:55:00|3107.3|3106.1|3108.1|3106.9|3108.6|3107.4|3107.3|3106.1|35
1755277200000|2025-08-15 17:00:00|3107.8|3106.6|3107.6|3106.4|3108.1|3106.9|3106.6|3105.4|56
1755277500000|2025-08-15 17:05:00|3107.3|3106.1|3107.8|3106.6|3108.1|3106.9|3106.6|3105.4|24
1755277800000|2025-08-15 17:10:00|3108.1|3106.9|3108.1|3106.9|3108.1|3106.9|3107.1|3105.9|15
1755278100000|2025-08-15 17:15:00|3108.3|3107.1|3107.6|3106.4|3108.6|3107.4|3107.6|3106.4|19
1755278400000|2025-08-15 17:20:00|3108.1|3106.9|3108.1|3106.9|3108.1|3106.9|3107.6|3106.4|14
1755278700000|2025-08-15 17:25:00|3108.3|3107.1|3109.6|3108.4|3110.1|3108.9|3108.1|3106.9|18
1755279000000|2025-08-15 17:30:00|3110.1|3108.9|3111.6|3110.4|3111.6|3110.4|3109.8|3108.6|50
1755279300000|2025-08-15 17:35:00|3111.3|3110.1|3111.6|3110.4|3111.6|3110.4|3111.1|3109.9|21
1755279600000|2025-08-15 17:40:00|3111.3|3110.1|3111.6|3110.4|3112.1|3110.9|3110.6|3109.4|57
1755279900000|2025-08-15 17:45:00|3111.1|3109.9|3111.1|3109.9|3111.6|3110.4|3110.6|3109.4|15
1755280200000|2025-08-15 17:50:00|3110.8|3109.6|3111.1|3109.9|3111.1|3109.9|3110.6|3109.4|38
1755280500000|2025-08-15 17:55:00|3111.6|3110.4|3112.6|3111.4|3113.1|3111.9|3111.6|3110.4|57
1755280800000|2025-08-15 18:00:00|3112.1|3110.9|3111.1|3109.9|3112.6|3111.4|3111.1|3109.9|60
1755281100000|2025-08-15 18:05:00|3111.3|3110.1|3112.1|3110.9|3112.1|3110.9|3111.1|3109.9|30
1755281400000|2025-08-15 18:10:00|3111.6|3110.4|3111.6|3110.4|3112.6|3111.4|3111.1|3109.9|70
1755281700000|2025-08-15 18:15:00|3111.3|3110.1|3110.1|3108.9|3111.6|3110.4|3110.1|3108.9|53
1755282000000|2025-08-15 18:20:00|3110.3|3109.1|3111.1|3109.9|3111.6|3110.4|3110.3|3109.1|14
1755282300000|2025-08-15 18:25:00|3111.3|3110.1|3111.6|3110.4|3111.6|3110.4|3111.1|3109.9|32
1755282600000|2025-08-15 18:30:00|3112.1|3110.9|3112.1|3110.9|3112.6|3111.4|3111.6|3110.4|33
1755282900000|2025-08-15 18:35:00|3111.8|3110.6|3111.6|3110.4|3111.8|3110.6|3111.6|3110.4|28
1755283200000|2025-08-15 18:40:00|3111.1|3109.9|3111.1|3109.9|3111.1|3109.9|3110.6|3109.4|39
1755283500000|2025-08-15 18:45:00|3111.3|3110.1|3111.1|3109.9|3111.3|3110.1|3110.6|3109.4|24
1755283800000|2025-08-15 18:50:00|3111.3|3110.1|3112.1|3110.9|3112.6|3111.4|3111.1|3109.9|100
1755284100000|2025-08-15 18:55:00|3111.6|3110.4|3111.1|3109.9|3112.1|3110.9|3110.1|3108.9|163
1755284400000|2025-08-15 19:00:00|3111.3|3110.1|3109.6|3108.4|3111.3|3110.1|3109.1|3107.9|73
1755284700000|2025-08-15 19:05:00|3109.3|3108.1|3110.1|3108.9|3110.1|3108.9|3108.6|3107.4|48
1755285000000|2025-08-15 19:10:00|3110.3|3109.1|3111.1|3109.9|3111.1|3109.9|3110.1|3108.9|36
1755285300000|2025-08-15 19:15:00|3110.8|3109.6|3110.6|3109.4|3111.3|3110.1|3110.1|3108.9|49
1755285600000|2025-08-15 19:20:00|3110.8|3109.6|3111.6|3110.4|3112.1|3110.9|3110.6|3109.4|32
1755285900000|2025-08-15 19:25:00|3111.8|3110.6|3111.6|3110.4|3111.8|3110.6|3111.1|3109.9|34
1755286200000|2025-08-15 19:30:00|3111.8|3110.6|3111.1|3109.9|3111.8|3110.6|3111.1|3109.9|54
1755286500000|2025-08-15 19:35:00|3111.3|3110.1|3110.6|3109.4|3111.6|3110.4|3110.6|3109.4|80
1755286800000|2025-08-15 19:40:00|3111.1|3109.9|3112.1|3110.9|3112.1|3110.9|3111.1|3109.9|66
1755287100000|2025-08-15 19:45:00|3111.8|3110.6|3112.1|3110.9|3112.1|3110.9|3111.6|3110.4|20
1755287400000|2025-08-15 19:50:00|3112.6|3111.4|3111.1|3109.9|3112.6|3111.4|3110.1|3108.9|136
1755287700000|2025-08-15 19:55:00|3110.6|3109.4|3111.6|3110.4|3112.1|3110.9|3110.6|3109.4|145
1755288000000|2025-08-15 20:00:00|3111.3|3110.1|3109.3|3108.1|3111.6|3110.4|3108.6|3107.4|69
1755288300000|2025-08-15 20:05:00|3109.6|3108.4|3109.6|3108.4|3110.1|3108.9|3109.3|3108.1|2
1755288600000|2025-08-15 20:10:00|3109.3|3108.1|3110.3|3109.1|3110.3|3109.1|3109.3|3108.1|10
1755288900000|2025-08-15 20:15:00|3110.1|3108.9|3110.1|3108.9|3110.6|3109.4|3110.1|3108.9|4
1755289200000|2025-08-15 20:20:00|3109.8|3108.6|3109.6|3108.4|3110.1|3108.9|3109.6|3108.4|16
1755289500000|2025-08-15 20:25:00|3109.3|3108.1|3109.3|3108.1|3109.6|3108.4|3109.1|3107.9|6
1755289800000|2025-08-15 20:30:00|3109.6|3108.4|3110.1|3108.9|3110.1|3108.9|3109.3|3108.1|12
1755290100000|2025-08-15 20:35:00|3109.8|3108.6|3110.1|3108.9|3110.1|3108.9|3109.6|3108.4|17
1755290400000|2025-08-15 20:40:00|3109.8|3108.6|3109.1|3107.9|3109.8|3108.6|3109.1|3107.9|14
1755290700000|2025-08-15 20:45:00|3108.6|3107.4|3108.6|3107.4|3108.6|3107.4|3108.1|3106.9|21
1755291000000|2025-08-15 20:50:00|3108.1|3106.9|3108.6|3106.6|3109.1|3107.9|3108.1|3106.6|24
1755291300000|2025-08-15 20:55:00|3108.7|3106.7|3108.8|3106.8|3109.2|3107.2|3108.3|3106.3|0
1755468000000|2025-08-17 22:00:00|3111.7|3109.7|3111.1|3109.1|3112.4|3110.4|3111|3109|0
1755468300000|2025-08-17 22:05:00|3111.3|3109.3|3111|3109|3112.5|3110.5|3110.7|3108.7|0
1755468600000|2025-08-17 22:10:00|3111.1|3109.1|3111.2|3109.2|3111.3|3109.3|3111.1|3109.1|0
1755468900000|2025-08-17 22:15:00|3111.1|3109.1|3110.6|3108.6|3111.2|3109.2|3110.2|3108.2|0
1755469200000|2025-08-17 22:20:00|3110.7|3108.7|3111.4|3109.4|3111.6|3109.6|3110.7|3108.7|0
1755469500000|2025-08-17 22:25:00|3111.5|3109.5|3111.7|3109.7|3112|3110|3111.3|3109.3|0
1755469800000|2025-08-17 22:30:00|3111.8|3109.8|3112.3|3110.3|3112.3|3110.3|3111.8|3109.8|0
1755470100000|2025-08-17 22:35:00|3112.2|3110.2|3112.5|3110.5|3112.5|3110.5|3112.2|3110.2|0
1755470400000|2025-08-17 22:40:00|3112.4|3110.4|3113.1|3111.1|3113.1|3111.1|3112.4|3110.4|0
1755470700000|2025-08-17 22:45:00|3112.9|3110.9|3113|3111|3113.2|3111.2|3112.8|3110.8|0
1755471000000|2025-08-17 22:50:00|3112.9|3110.9|3113.7|3111.7|3113.8|3111.8|3112.9|3110.9|0
1755471300000|2025-08-17 22:55:00|3113|3111|3113|3111|3113.3|3111.3|3112.6|3110.6|0
1755471600000|2025-08-17 23:00:00|3113.2|3111.2|3113|3111|3113.4|3111.4|3112.8|3110.8|0
1755471900000|2025-08-17 23:05:00|3112.9|3110.9|3112.8|3110.8|3113|3111|3112.4|3110.4|0
1755472200000|2025-08-17 23:10:00|3112.9|3110.9|3113|3111|3113.2|3111.2|3112.9|3110.9|0
1755472500000|2025-08-17 23:15:00|3113.3|3111.3|3114.1|3112.1|3114.1|3112.1|3113.3|3111.3|0
1755472800000|2025-08-17 23:20:00|3113.9|3111.9|3113.9|3111.9|3114|3112|3113.7|3111.7|0
1755473100000|2025-08-17 23:25:00|3113.8|3111.8|3114.1|3112.1|3114.1|3112.1|3113.8|3111.8|0
1755473400000|2025-08-17 23:30:00|3114.3|3112.3|3115.7|3113.7|3116.3|3114.3|3114.2|3112.2|0
1755473700000|2025-08-17 23:35:00|3115.8|3113.8|3115.4|3113.4|3116|3114|3114.8|3112.8|0
1755474000000|2025-08-17 23:40:00|3115|3113|3115.7|3113.7|3116.9|3114.9|3114.9|3112.9|0
1755474300000|2025-08-17 23:45:00|3115.9|3113.9|3105.6|3104.4|3116.3|3115.1|3105.6|3104.4|811
1755474600000|2025-08-17 23:50:00|3105.8|3104.6|3107.1|3105.9|3108.1|3106.9|3105.1|3103.9|478
1755474900000|2025-08-17 23:55:00|3106.6|3105.4|3111.1|3109.9|3111.1|3109.9|3105.1|3103.9|432
1755475200000|2025-08-18 00:00:00|3110.9|3110.1|3117.9|3117.1|3118.4|3117.6|3110.9|3110.1|2182
1755475500000|2025-08-18 00:05:00|3117.4|3116.6|3123.4|3122.6|3123.9|3123.1|3114.4|3113.6|1367
1755475800000|2025-08-18 00:10:00|3122.9|3122.1|3124.4|3123.6|3126.4|3125.6|3119.9|3119.1|1667
1755476100000|2025-08-18 00:15:00|3124.9|3124.1|3116.9|3116.1|3124.9|3124.1|3116.9|3116.1|807
1755476400000|2025-08-18 00:20:00|3117.1|3116.3|3122.4|3121.6|3122.9|3122.1|3114.9|3114.1|638
1755476700000|2025-08-18 00:25:00|3122.6|3121.8|3123.4|3122.6|3124.9|3124.1|3120.9|3120.1|592
1755477000000|2025-08-18 00:30:00|3123.9|3123.1|3119.9|3119.1|3124.9|3124.1|3119.6|3118.8|452
1755477300000|2025-08-18 00:35:00|3120.4|3119.6|3117.9|3117.1|3121.1|3120.3|3117.1|3116.3|806
1755477600000|2025-08-18 00:40:00|3118.4|3117.6|3118.9|3118.1|3122.1|3121.3|3117.4|3116.6|664
1755477900000|2025-08-18 00:45:00|3119.1|3118.3|3115.9|3115.1|3120.4|3119.6|3112.9|3112.1|1151
1755478200000|2025-08-18 00:50:00|3116.1|3115.3|3118.4|3117.6|3118.4|3117.6|3113.9|3113.1|595
1755478500000|2025-08-18 00:55:00|3118.1|3117.3|3122.4|3121.6|3122.4|3121.6|3117.4|3116.6|374
1755478800000|2025-08-18 01:00:00|3122.6|3121.8|3123.4|3122.6|3123.9|3123.1|3120.4|3119.6|511
1755479100000|2025-08-18 01:05:00|3123.1|3122.3|3125.9|3125.1|3126.9|3126.1|3122.9|3122.1|543
1755479400000|2025-08-18 01:10:00|3125.4|3124.6|3123.4|3122.6|3126.1|3125.3|3123.4|3122.6|225
1755479700000|2025-08-18 01:15:00|3123.6|3122.8|3126.9|3126.1|3126.9|3126.1|3123.4|3122.6|233
1755480000000|2025-08-18 01:20:00|3126.4|3125.6|3126.4|3125.6|3127.9|3127.1|3125.4|3124.6|501
1755480300000|2025-08-18 01:25:00|3125.9|3125.1|3127.9|3127.1|3129.6|3128.8|3125.9|3125.1|698
1755480600000|2025-08-18 01:30:00|3127.4|3126.6|3126.9|3126.1|3127.4|3126.6|3125.9|3125.1|298
1755480900000|2025-08-18 01:35:00|3127.1|3126.3|3128.4|3127.6|3128.9|3128.1|3125.4|3124.6|283
1755481200000|2025-08-18 01:40:00|3128.9|3128.1|3127.9|3127.1|3129.4|3128.6|3127.9|3127.1|160
1755481500000|2025-08-18 01:45:00|3127.4|3126.6|3128.4|3127.6|3128.4|3127.6|3125.9|3125.1|194
1755481800000|2025-08-18 01:50:00|3127.9|3127.1|3127.4|3126.6|3127.9|3127.1|3126.4|3125.6|124
1755482100000|2025-08-18 01:55:00|3126.9|3126.1|3126.9|3126.1|3128.9|3128.1|3125.9|3125.1|159
1755482400000|2025-08-18 02:00:00|3127.4|3126.6|3126.4|3125.6|3127.4|3126.6|3124.9|3124.1|188
1755482700000|2025-08-18 02:05:00|3126.6|3125.8|3124.9|3124.1|3126.9|3126.1|3124.4|3123.6|109
1755483000000|2025-08-18 02:10:00|3125.4|3124.6|3127.9|3127.1|3129.4|3128.6|3125.4|3124.6|316
1755483300000|2025-08-18 02:15:00|3128.4|3127.6|3127.9|3127.1|3130.4|3129.6|3127.6|3126.8|247
1755483600000|2025-08-18 02:20:00|3128.1|3127.3|3126.9|3126.1|3128.1|3127.3|3126.9|3126.1|94
1755483900000|2025-08-18 02:25:00|3127.1|3126.3|3125.9|3125.1|3127.1|3126.3|3125.9|3125.1|174
1755484200000|2025-08-18 02:30:00|3126.1|3124.9|3127.6|3126.4|3127.6|3126.4|3125.6|3124.4|147
1755484500000|2025-08-18 02:35:00|3127.8|3126.6|3128.1|3126.9|3128.6|3127.4|3127.6|3126.4|154
1755484800000|2025-08-18 02:40:00|3128.6|3127.4|3128.1|3126.9|3128.6|3127.4|3127.6|3126.4|58
1755485100000|2025-08-18 02:45:00|3128.3|3127.1|3128.6|3127.4|3128.6|3127.4|3127.6|3126.4|45
1755485400000|2025-08-18 02:50:00|3128.8|3127.6|3128.1|3126.9|3129.1|3127.9|3128.1|3126.9|89
1755485700000|2025-08-18 02:55:00|3128.3|3127.1|3127.6|3126.4|3128.3|3127.1|3127.1|3125.9|73
1755486000000|2025-08-18 03:00:00|3127.1|3125.9|3128.1|3126.9|3128.6|3127.4|3127.1|3125.9|82
1755486300000|2025-08-18 03:05:00|3127.8|3126.6|3128.1|3126.9|3128.1|3126.9|3127.6|3126.4|56
1755486600000|2025-08-18 03:10:00|3128.3|3127.1|3128.6|3127.4|3129.1|3127.9|3128.1|3126.9|62
1755486900000|2025-08-18 03:15:00|3129.1|3127.9|3127.6|3126.4|3129.1|3127.9|3127.6|3126.4|141
1755487200000|2025-08-18 03:20:00|3127.8|3126.6|3126.8|3125.6|3128.1|3126.9|3126.6|3125.4|127
1755487500000|2025-08-18 03:25:00|3126.6|3125.4|3127.1|3125.9|3127.1|3125.9|3126.6|3125.4|196
1755487800000|2025-08-18 03:30:00|3126.9|3126.1|3128.4|3127.6|3129.4|3128.6|3126.4|3125.6|515
1755488100000|2025-08-18 03:35:00|3128.9|3128.1|3129.4|3128.6|3130.4|3129.6|3128.9|3128.1|344
1755488400000|2025-08-18 03:40:00|3128.9|3128.1|3129.4|3128.6|3131.9|3131.1|3127.6|3126.8|263
1755488700000|2025-08-18 03:45:00|3129.9|3129.1|3131.4|3130.6|3131.4|3130.6|3129.6|3128.8|239
1755489000000|2025-08-18 03:50:00|3130.9|3130.1|3130.4|3129.6|3131.4|3130.6|3129.4|3128.6|187
1755489300000|2025-08-18 03:55:00|3129.9|3129.1|3131.4|3130.6|3131.9|3131.1|3129.4|3128.6|190
1755489600000|2025-08-18 04:00:00|3131.1|3130.3|3128.9|3128.1|3131.1|3130.3|3128.9|3128.1|270
1755489900000|2025-08-18 04:05:00|3128.6|3127.8|3128.4|3127.6|3130.4|3129.6|3127.9|3127.1|452
1755490200000|2025-08-18 04:10:00|3128.1|3127.3|3125.9|3125.1|3129.4|3128.6|3125.9|3125.1|587
1755490500000|2025-08-18 04:15:00|3125.6|3124.8|3126.9|3126.1|3128.9|3128.1|3123.9|3123.1|783
1755490800000|2025-08-18 04:20:00|3126.6|3125.8|3126.9|3126.1|3128.4|3127.6|3125.9|3125.1|243
1755491100000|2025-08-18 04:25:00|3127.1|3126.3|3128.4|3127.6|3128.9|3128.1|3126.4|3125.6|349
1755491400000|2025-08-18 04:30:00|3128.1|3127.3|3127.4|3126.6|3128.9|3128.1|3127.4|3126.6|293
1755491700000|2025-08-18 04:35:00|3127.9|3127.1|3126.4|3125.6|3127.9|3127.1|3126.1|3125.3|139
1755492000000|2025-08-18 04:40:00|3125.9|3125.1|3126.9|3126.1|3127.4|3126.6|3125.9|3125.1|135
1755492300000|2025-08-18 04:45:00|3126.4|3125.6|3126.9|3126.1|3127.4|3126.6|3126.4|3125.6|184
1755492600000|2025-08-18 04:50:00|3126.4|3125.6|3125.4|3124.6|3126.9|3126.1|3125.4|3124.6|149
1755492900000|2025-08-18 04:55:00|3125.1|3124.3|3126.9|3126.1|3126.9|3126.1|3124.9|3124.1|172
1755493200000|2025-08-18 05:00:00|3126.4|3125.6|3126.9|3126.1|3127.9|3127.1|3126.4|3125.6|215
1755493500000|2025-08-18 05:05:00|3126.4|3125.6|3127.4|3126.6|3128.9|3128.1|3126.4|3125.6|306
1755493800000|2025-08-18 05:10:00|3126.9|3126.1|3127.4|3126.6|3127.9|3127.1|3126.1|3125.3|151
1755494100000|2025-08-18 05:15:00|3126.9|3126.1|3126.9|3126.1|3128.1|3127.3|3126.9|3126.1|221
1755494400000|2025-08-18 05:20:00|3127.1|3126.3|3125.6|3124.8|3127.4|3126.6|3125.6|3124.8|101
1755494700000|2025-08-18 05:25:00|3125.4|3124.6|3124.9|3124.1|3125.9|3125.1|3124.9|3124.1|155
1755495000000|2025-08-18 05:30:00|3125.4|3124.6|3125.9|3125.1|3125.9|3125.1|3125.4|3124.6|110
1755495300000|2025-08-18 05:35:00|3126.4|3125.6|3124.4|3123.6|3126.4|3125.6|3124.4|3123.6|238
1755495600000|2025-08-18 05:40:00|3124.9|3124.1|3124.9|3124.1|3125.4|3124.6|3124.4|3123.6|207
1755495900000|2025-08-18 05:45:00|3124.6|3123.8|3124.4|3123.6|3124.9|3124.1|3123.9|3123.1|229
1755496200000|2025-08-18 05:50:00|3124.9|3124.1|3125.4|3124.6|3125.4|3124.6|3123.9|3123.1|218
1755496500000|2025-08-18 05:55:00|3124.9|3124.1|3125.5|3124.7|3126.5|3125.7|3124.6|3123.8|335
1755496800000|2025-08-18 06:00:00|3126|3125.2|3123|3122.2|3126|3125.2|3122.5|3121.7|318
1755497100000|2025-08-18 06:05:00|3122.5|3121.7|3122|3121.2|3123|3122.2|3121.7|3120.9|289
1755497400000|2025-08-18 06:10:00|3122.5|3121.7|3123|3122.2|3124|3123.2|3122.5|3121.7|257
1755497700000|2025-08-18 06:15:00|3122.5|3121.7|3120|3119.2|3122.5|3121.7|3120|3119.2|427
1755498000000|2025-08-18 06:20:00|3120.5|3119.7|3121|3120.2|3121.5|3120.7|3120.5|3119.7|445
1755498300000|2025-08-18 06:25:00|3120.5|3119.7|3123|3122.2|3123|3122.2|3120.5|3119.7|1216
1755498600000|2025-08-18 06:30:00|3122.4|3121.6|3123.9|3123.1|3123.9|3123.1|3121.4|3120.6|1798
1755498900000|2025-08-18 06:35:00|3123.7|3122.9|3123.3|3121.3|3124.4|3123.6|3122.7|3120.7|386
1755499200000|2025-08-18 06:40:00|3123.2|3121.2|3122.7|3120.7|3123.6|3121.6|3122.3|3120.3|3
1755499500000|2025-08-18 06:45:00|3122.8|3120.8|3122.7|3120.7|3123.2|3121.2|3121.6|3119.6|598
1755499800000|2025-08-18 06:50:00|3122.8|3120.8|3121.8|3119.8|3122.8|3120.8|3121.8|3119.8|0
1755500100000|2025-08-18 06:55:00|3122|3120|3121.7|3119.7|3122.5|3120.5|3121.7|3119.7|0
1755500400000|2025-08-18 07:00:00|3121.6|3119.6|3122.5|3120.5|3122.8|3120.8|3121.6|3119.6|0
1755500700000|2025-08-18 07:05:00|3122.7|3120.7|3120.3|3118.3|3122.7|3120.7|3119.4|3117.4|0
1755501000000|2025-08-18 07:10:00|3120.1|3118.1|3118.8|3116.8|3120.6|3118.6|3118.3|3116.3|0
1755501300000|2025-08-18 07:15:00|3118.5|3116.5|3119.4|3117.4|3120|3118|3118.5|3116.5|0
1755501600000|2025-08-18 07:20:00|3119.5|3117.5|3120|3118|3120.8|3118.8|3118.9|3116.9|0
1755501900000|2025-08-18 07:25:00|3119.7|3117.7|3117.8|3115.8|3120.2|3118.2|3117.8|3115.8|0
1755502200000|2025-08-18 07:30:00|3117.9|3115.9|3117.4|3115.4|3118.2|3116.2|3117.1|3115.1|0
1755502500000|2025-08-18 07:35:00|3117.5|3115.5|3119.1|3117.1|3119.6|3117.6|3117.3|3115.3|0
1755502800000|2025-08-18 07:40:00|3119.2|3117.2|3119.7|3117.7|3120.6|3118.6|3119|3117|0
1755503100000|2025-08-18 07:45:00|3119.5|3117.5|3119.8|3117.8|3120.9|3118.9|3119.5|3117.5|0
1755503400000|2025-08-18 07:50:00|3120|3118|3120.7|3118.7|3120.9|3118.9|3119.8|3117.8|0
1755503700000|2025-08-18 07:55:00|3120.9|3118.9|3122.4|3120.4|3122.4|3120.4|3120.6|3118.6|0
1755504000000|2025-08-18 08:00:00|3122.9|3121.7|3117.1|3115.9|3122.9|3121.7|3117.1|3115.9|456
1755504300000|2025-08-18 08:05:00|3117.4|3116.2|3119.1|3117.9|3119.6|3118.4|3117.1|3115.9|190
1755504600000|2025-08-18 08:10:00|3119.6|3118.4|3116.6|3115.4|3119.6|3118.4|3115.6|3114.4|272
1755504900000|2025-08-18 08:15:00|3117.1|3115.9|3117.1|3115.9|3117.6|3116.4|3116.1|3114.9|90
1755505200000|2025-08-18 08:20:00|3116.9|3115.7|3116.1|3114.9|3118.6|3117.4|3116.1|3114.9|103
1755505500000|2025-08-18 08:25:00|3115.6|3114.4|3115.6|3114.4|3116.1|3114.9|3115.1|3113.9|108
1755505800000|2025-08-18 08:30:00|3116.1|3114.9|3117.1|3115.9|3117.1|3115.9|3115.1|3113.9|90
1755506100000|2025-08-18 08:35:00|3116.9|3115.7|3116.6|3115.4|3117.1|3115.9|3116.6|3115.4|48
1755506400000|2025-08-18 08:40:00|3116.9|3115.7|3118.1|3116.9|3118.1|3116.9|3116.6|3115.4|60
1755506700000|2025-08-18 08:45:00|3117.9|3116.7|3117.1|3115.9|3117.9|3116.7|3116.6|3115.4|73
1755507000000|2025-08-18 08:50:00|3117.4|3116.2|3117.6|3116.4|3117.6|3116.4|3116.6|3115.4|81
1755507300000|2025-08-18 08:55:00|3118.1|3116.9|3118.1|3116.9|3118.6|3117.4|3117.6|3116.4|76
1755507600000|2025-08-18 09:00:00|3118.4|3117.2|3118.6|3117.4|3119.1|3117.9|3116.6|3115.4|156
1755507900000|2025-08-18 09:05:00|3118.1|3116.9|3117.1|3115.9|3118.6|3117.4|3117.1|3115.9|108
1755508200000|2025-08-18 09:10:00|3117.4|3116.2|3117.1|3115.9|3117.6|3116.4|3116.6|3115.4|54
1755508500000|2025-08-18 09:15:00|3116.9|3115.7|3117.1|3115.9|3117.1|3115.9|3116.6|3115.4|29
1755508800000|2025-08-18 09:20:00|3117.6|3116.4|3118.6|3117.4|3119.1|3117.9|3117.6|3116.4|55
1755509100000|2025-08-18 09:25:00|3118.1|3116.9|3118.6|3117.4|3118.6|3117.4|3117.4|3116.2|23
1755509400000|2025-08-18 09:30:00|3118.4|3117.2|3119.6|3118.4|3119.6|3118.4|3118.1|3116.9|56
1755509700000|2025-08-18 09:35:00|3119.9|3118.7|3119.6|3118.4|3120.1|3118.9|3119.6|3118.4|23
1755510000000|2025-08-18 09:40:00|3119.9|3118.7|3120.1|3118.9|3120.6|3119.4|3119.6|3118.4|30
1755510300000|2025-08-18 09:45:00|3120.4|3119.2|3120.1|3118.9|3120.6|3119.4|3119.9|3118.7|28
1755510600000|2025-08-18 09:50:00|3119.6|3118.4|3119.6|3118.4|3120.1|3118.9|3119.1|3117.9|90
1755510900000|2025-08-18 09:55:00|3120.1|3118.9|3120.6|3119.4|3121.1|3119.9|3120.1|3118.9|110
1755511200000|2025-08-18 10:00:00|3120.9|3119.7|3122.1|3120.9|3122.1|3120.9|3120.1|3118.9|95
1755511500000|2025-08-18 10:05:00|3121.6|3120.4|3122.1|3120.9|3122.1|3120.9|3121.1|3119.9|132
1755511800000|2025-08-18 10:10:00|3121.6|3120.4|3121.6|3120.4|3121.6|3120.4|3120.6|3119.4|58
1755512100000|2025-08-18 10:15:00|3121.1|3119.9|3120.6|3119.4|3121.6|3120.4|3119.6|3118.4|197
1755512400000|2025-08-18 10:20:00|3121.1|3119.9|3122.1|3120.9|3122.1|3120.9|3120.6|3119.4|37
1755512700000|2025-08-18 10:25:00|3121.6|3120.4|3121.1|3119.9|3122.1|3120.9|3121.1|3119.9|46
1755513000000|2025-08-18 10:30:00|3121.6|3120.4|3122.1|3120.9|3122.4|3121.2|3121.1|3119.9|84
1755513300000|2025-08-18 10:35:00|3121.6|3120.4|3122.6|3121.4|3122.6|3121.4|3121.1|3119.9|49
1755513600000|2025-08-18 10:40:00|3122.1|3120.9|3123.6|3122.4|3123.6|3122.4|3122.1|3120.9|56
1755513900000|2025-08-18 10:45:00|3123.1|3121.9|3123.1|3121.9|3123.1|3121.9|3122.6|3121.4|90
1755514200000|2025-08-18 10:50:00|3123.6|3122.4|3122.6|3121.4|3123.6|3122.4|3122.6|3121.4|61
1755514500000|2025-08-18 10:55:00|3123.1|3121.9|3123.1|3121.9|3123.1|3121.9|3122.6|3121.4|28
1755514800000|2025-08-18 11:00:00|3123.6|3122.4|3124.4|3123.2|3124.4|3123.2|3122.1|3120.9|129
1755515100000|2025-08-18 11:05:00|3124.1|3122.9|3123.1|3121.9|3124.6|3123.4|3122.9|3121.7|68
1755515400000|2025-08-18 11:10:00|3122.6|3121.4|3121.6|3120.4|3122.6|3121.4|3121.6|3120.4|37
1755515700000|2025-08-18 11:15:00|3121.1|3119.9|3121.6|3120.4|3122.1|3120.9|3121.1|3119.9|34
1755516000000|2025-08-18 11:20:00|3121.4|3120.2|3121.6|3120.4|3121.6|3120.4|3121.1|3119.9|16
1755516300000|2025-08-18 11:25:00|3121.4|3120.2|3121.9|3120.7|3122.4|3121.2|3121.1|3119.9|65
1755516600000|2025-08-18 11:30:00|3121.6|3120.4|3121.6|3120.4|3121.9|3120.7|3120.9|3119.7|24
1755516900000|2025-08-18 11:35:00|3122.1|3120.9|3122.1|3120.9|3122.6|3121.4|3121.6|3120.4|70
1755517200000|2025-08-18 11:40:00|3122.4|3121.2|3121.6|3120.4|3122.6|3121.4|3121.6|3120.4|20
1755517500000|2025-08-18 11:45:00|3122.1|3120.9|3121.6|3120.4|3122.6|3121.4|3121.6|3120.4|31
1755517800000|2025-08-18 11:50:00|3121.4|3120.2|3121.6|3120.4|3121.6|3120.4|3121.4|3120.2|33
1755518100000|2025-08-18 11:55:00|3122.1|3120.9|3123.1|3121.9|3123.1|3121.9|3122.1|3120.9|83
1755518400000|2025-08-18 12:00:00|3122.6|3121.4|3123.1|3121.9|3124.1|3122.9|3122.6|3121.4|213
1755518700000|2025-08-18 12:05:00|3122.9|3121.7|3124.1|3122.9|3124.1|3122.9|3122.1|3120.9|198
1755519000000|2025-08-18 12:10:00|3124.6|3123.4|3123.6|3122.4|3124.6|3123.4|3123.1|3121.9|88
1755519300000|2025-08-18 12:15:00|3123.4|3122.2|3123.6|3122.4|3124.1|3122.9|3123.1|3121.9|41
1755519600000|2025-08-18 12:20:00|3124.1|3122.9|3124.1|3122.9|3124.6|3123.4|3123.6|3122.4|18
1755519900000|2025-08-18 12:25:00|3124.4|3123.2|3124.9|3123.7|3125.1|3123.9|3123.6|3122.4|17
1755520200000|2025-08-18 12:30:00|3124.6|3123.4|3124.6|3123.4|3124.6|3123.4|3123.1|3121.9|47
1755520500000|2025-08-18 12:35:00|3124.9|3123.7|3124.1|3122.9|3124.9|3123.7|3123.6|3122.4|33
1755520800000|2025-08-18 12:40:00|3123.6|3122.4|3124.6|3123.4|3124.6|3123.4|3123.6|3122.4|29
1755521100000|2025-08-18 12:45:00|3124.1|3122.9|3124.1|3122.9|3124.6|3123.4|3124.1|3122.9|20
1755521400000|2025-08-18 12:50:00|3124.6|3123.4|3125.6|3124.4|3125.6|3124.4|3123.6|3122.4|72
1755521700000|2025-08-18 12:55:00|3125.1|3123.9|3125.1|3123.9|3125.6|3124.4|3125.1|3123.9|79
1755522000000|2025-08-18 13:00:00|3125.6|3124.4|3127.1|3125.9|3127.1|3125.9|3125.1|3123.9|93
1755522300000|2025-08-18 13:05:00|3126.6|3125.4|3127.1|3125.9|3128.1|3126.9|3126.6|3125.4|129
1755522600000|2025-08-18 13:10:00|3126.6|3125.4|3127.1|3125.9|3127.1|3125.9|3125.1|3123.9|60
1755522900000|2025-08-18 13:15:00|3126.6|3125.4|3127.1|3125.9|3127.1|3125.9|3126.1|3124.9|26
1755523200000|2025-08-18 13:20:00|3127.4|3126.2|3127.6|3126.4|3127.6|3126.4|3127.1|3125.9|43
1755523500000|2025-08-18 13:25:00|3127.1|3125.9|3128.1|3126.9|3128.6|3127.4|3127.1|3125.9|73
1755523800000|2025-08-18 13:30:00|3128.6|3127.4|3127.6|3126.4|3129.1|3127.9|3126.1|3124.9|191
1755524100000|2025-08-18 13:35:00|3128.1|3126.9|3128.1|3126.9|3128.6|3127.4|3127.1|3125.9|117
1755524400000|2025-08-18 13:40:00|3128.4|3127.2|3128.6|3127.4|3129.4|3128.2|3127.1|3125.9|149
1755524700000|2025-08-18 13:45:00|3129.1|3127.9|3131.1|3129.9|3132.6|3131.4|3129.1|3127.9|193
1755525000000|2025-08-18 13:50:00|3130.6|3129.4|3129.6|3128.4|3131.1|3129.9|3129.1|3127.9|125
1755525300000|2025-08-18 13:55:00|3129.1|3127.9|3127.6|3126.4|3130.1|3128.9|3127.1|3125.9|109
1755525600000|2025-08-18 14:00:00|3128.1|3126.9|3129.6|3128.4|3130.1|3128.9|3127.6|3126.4|118
1755525900000|2025-08-18 14:05:00|3130.1|3128.9|3128.6|3127.4|3130.6|3129.4|3127.6|3126.4|67
1755526200000|2025-08-18 14:10:00|3129.1|3127.9|3129.6|3128.4|3129.6|3128.4|3128.6|3127.4|38
1755526500000|2025-08-18 14:15:00|3129.1|3127.9|3129.1|3127.9|3129.6|3128.4|3128.1|3126.9|105
1755526800000|2025-08-18 14:20:00|3129.6|3128.4|3131.1|3129.9|3131.1|3129.9|3128.6|3127.4|135
1755527100000|2025-08-18 14:25:00|3130.6|3129.4|3128.6|3127.4|3131.1|3129.9|3128.6|3127.4|93
1755527400000|2025-08-18 14:30:00|3128.1|3126.9|3130.1|3128.9|3130.1|3128.9|3127.1|3125.9|134
1755527700000|2025-08-18 14:35:00|3130.4|3129.2|3130.6|3129.4|3131.1|3129.9|3130.1|3128.9|71
1755528000000|2025-08-18 14:40:00|3130.4|3129.2|3130.6|3129.4|3131.1|3129.9|3130.1|3128.9|67
1755528300000|2025-08-18 14:45:00|3130.1|3128.9|3129.6|3128.4|3130.6|3129.4|3127.6|3126.4|156
1755528600000|2025-08-18 14:50:00|3129.4|3128.2|3132.6|3131.4|3132.6|3131.4|3129.1|3127.9|63
1755528900000|2025-08-18 14:55:00|3132.4|3131.2|3132.6|3131.4|3133.1|3131.9|3132.1|3130.9|90
1755529200000|2025-08-18 15:00:00|3132.1|3130.9|3132.6|3131.4|3133.1|3131.9|3131.6|3130.4|70
1755529500000|2025-08-18 15:05:00|3132.4|3131.2|3131.1|3129.9|3132.6|3131.4|3130.6|3129.4|89
1755529800000|2025-08-18 15:10:00|3130.9|3129.7|3131.4|3130.2|3131.6|3130.4|3130.1|3128.9|78
1755530100000|2025-08-18 15:15:00|3131.6|3130.4|3132.6|3131.4|3133.1|3131.9|3130.4|3129.2|195
1755530400000|2025-08-18 15:20:00|3132.9|3131.7|3133.1|3131.9|3133.9|3132.7|3132.6|3131.4|94
1755530700000|2025-08-18 15:25:00|3132.6|3131.4|3132.6|3131.4|3133.1|3131.9|3132.1|3130.9|56
1755531000000|2025-08-18 15:30:00|3132.1|3130.9|3132.6|3131.4|3132.6|3131.4|3131.1|3129.9|123
1755531300000|2025-08-18 15:35:00|3132.1|3130.9|3132.6|3131.4|3132.6|3131.4|3131.6|3130.4|60
1755531600000|2025-08-18 15:40:00|3132.4|3131.2|3132.1|3130.9|3132.6|3131.4|3131.6|3130.4|93
1755531900000|2025-08-18 15:45:00|3131.9|3130.7|3131.6|3130.4|3132.1|3130.9|3131.1|3129.9|66
1755532200000|2025-08-18 15:50:00|3132.1|3130.9|3132.1|3130.9|3132.1|3130.9|3131.6|3130.4|33
1755532500000|2025-08-18 15:55:00|3131.6|3130.4|3131.6|3130.4|3132.1|3130.9|3131.1|3129.9|32
1755532800000|2025-08-18 16:00:00|3132.1|3130.9|3131.6|3130.4|3132.4|3131.2|3131.6|3130.4|60
1755533100000|2025-08-18 16:05:00|3132.1|3130.9|3131.6|3130.4|3132.6|3131.4|3131.1|3129.9|60
1755533400000|2025-08-18 16:10:00|3132.1|3130.9|3131.1|3129.9|3132.1|3130.9|3130.6|3129.4|54
1755533700000|2025-08-18 16:15:00|3130.6|3129.4|3131.6|3130.4|3131.6|3130.4|3130.1|3128.9|41
1755534000000|2025-08-18 16:20:00|3132.1|3130.9|3132.6|3131.4|3132.6|3131.4|3132.1|3130.9|55
1755534300000|2025-08-18 16:25:00|3132.1|3130.9|3131.1|3129.9|3132.6|3131.4|3130.6|3129.4|97
1755534600000|2025-08-18 16:30:00|3131.6|3130.4|3130.1|3128.9|3131.6|3130.4|3130.1|3128.9|46
1755534900000|2025-08-18 16:35:00|3129.6|3128.4|3128.6|3127.4|3129.9|3128.7|3128.1|3126.9|52
1755535200000|2025-08-18 16:40:00|3129.1|3127.9|3128.6|3127.4|3129.1|3127.9|3128.1|3126.9|20
1755535500000|2025-08-18 16:45:00|3129.1|3127.9|3127.6|3126.4|3129.1|3127.9|3126.6|3125.4|52
1755535800000|2025-08-18 16:50:00|3127.4|3126.2|3127.6|3126.4|3128.1|3126.9|3127.1|3125.9|94
1755536100000|2025-08-18 16:55:00|3128.1|3126.9|3127.6|3126.4|3128.1|3126.9|3127.1|3125.9|74
1755536400000|2025-08-18 17:00:00|3127.4|3126.2|3128.1|3126.9|3128.1|3126.9|3127.1|3125.9|81
1755536700000|2025-08-18 17:05:00|3127.6|3126.4|3127.1|3125.9|3128.1|3126.9|3127.1|3125.9|52
1755537000000|2025-08-18 17:10:00|3127.4|3126.2|3127.6|3126.4|3128.1|3126.9|3127.1|3125.9|45
1755537300000|2025-08-18 17:15:00|3128.1|3126.9|3127.1|3125.9|3128.1|3126.9|3126.6|3125.4|40
1755537600000|2025-08-18 17:20:00|3127.4|3126.2|3127.1|3125.9|3128.4|3127.2|3127.1|3125.9|55
1755537900000|2025-08-18 17:25:00|3127.4|3126.2|3127.1|3125.9|3127.6|3126.4|3127.1|3125.9|10
1755538200000|2025-08-18 17:30:00|3127.4|3126.2|3127.6|3126.4|3129.6|3128.4|3127.4|3126.2|77
1755538500000|2025-08-18 17:35:00|3127.4|3126.2|3125.6|3124.4|3127.4|3126.2|3125.6|3124.4|78
1755538800000|2025-08-18 17:40:00|3126.1|3124.9|3125.6|3124.4|3126.1|3124.9|3125.4|3124.2|32
1755539100000|2025-08-18 17:45:00|3126.1|3124.9|3125.1|3123.9|3126.1|3124.9|3124.6|3123.4|76
1755539400000|2025-08-18 17:50:00|3124.9|3123.7|3125.6|3124.4|3125.6|3124.4|3124.6|3123.4|25
1755539700000|2025-08-18 17:55:00|3126.1|3124.9|3125.6|3124.4|3126.1|3124.9|3125.6|3124.4|62
1755540000000|2025-08-18 18:00:00|3125.4|3124.2|3125.6|3124.4|3125.6|3124.4|3124.9|3123.7|34
1755540300000|2025-08-18 18:05:00|3125.1|3123.9|3125.1|3123.9|3125.6|3124.4|3125.1|3123.9|40
1755540600000|2025-08-18 18:10:00|3125.6|3124.4|3125.1|3123.9|3125.6|3124.4|3124.9|3123.7|27
1755540900000|2025-08-18 18:15:00|3125.6|3124.4|3124.1|3122.9|3125.6|3124.4|3124.1|3122.9|60
1755541200000|2025-08-18 18:20:00|3124.4|3123.2|3124.6|3123.4|3124.6|3123.4|3124.1|3122.9|26
1755541500000|2025-08-18 18:25:00|3125.1|3123.9|3125.1|3123.9|3125.6|3124.4|3124.6|3123.4|61
1755541800000|2025-08-18 18:30:00|3125.6|3124.4|3125.6|3124.4|3125.6|3124.4|3125.1|3123.9|20
1755542100000|2025-08-18 18:35:00|3125.4|3124.2|3125.1|3123.9|3125.6|3124.4|3125.1|3123.9|34
1755542400000|2025-08-18 18:40:00|3124.6|3123.4|3125.1|3123.9|3125.6|3124.4|3124.6|3123.4|74
1755542700000|2025-08-18 18:45:00|3124.6|3123.4|3125.1|3123.9|3125.4|3124.2|3124.6|3123.4|46
1755543000000|2025-08-18 18:50:00|3125.6|3124.4|3126.6|3125.4|3126.6|3125.4|3125.6|3124.4|33
1755543300000|2025-08-18 18:55:00|3126.9|3125.7|3127.6|3126.4|3128.1|3126.9|3126.6|3125.4|32
1755543600000|2025-08-18 19:00:00|3128.1|3126.9|3127.1|3125.9|3128.1|3126.9|3126.6|3125.4|43
1755543900000|2025-08-18 19:05:00|3126.6|3125.4|3126.6|3125.4|3127.1|3125.9|3126.1|3124.9|52
1755544200000|2025-08-18 19:10:00|3127.1|3125.9|3126.6|3125.4|3127.1|3125.9|3126.1|3124.9|32
1755544500000|2025-08-18 19:15:00|3126.1|3124.9|3127.6|3126.4|3127.6|3126.4|3126.1|3124.9|65
1755544800000|2025-08-18 19:20:00|3127.9|3126.7|3128.1|3126.9|3128.1|3126.9|3127.1|3125.9|101
1755545100000|2025-08-18 19:25:00|3127.6|3126.4|3127.6|3126.4|3128.1|3126.9|3127.6|3126.4|121
1755545400000|2025-08-18 19:30:00|3128.1|3126.9|3128.6|3127.4|3128.6|3127.4|3127.6|3126.4|106
1755545700000|2025-08-18 19:35:00|3128.9|3127.7|3130.1|3128.9|3130.6|3129.4|3128.6|3127.4|132
1755546000000|2025-08-18 19:40:00|3130.4|3129.2|3130.1|3128.9|3130.6|3129.4|3129.6|3128.4|124
1755546300000|2025-08-18 19:45:00|3130.6|3129.4|3131.1|3129.9|3131.1|3129.9|3130.1|3128.9|146
1755546600000|2025-08-18 19:50:00|3130.6|3129.4|3131.1|3129.9|3131.1|3129.9|3130.1|3128.9|183
1755546900000|2025-08-18 19:55:00|3130.6|3129.4|3128.9|3127.7|3130.6|3129.4|3128.6|3127.4|338
1755547200000|2025-08-18 20:00:00|3128.6|3127.4|3127.6|3126.4|3129.1|3127.9|3127.6|3126.4|23
1755547500000|2025-08-18 20:05:00|3128.1|3126.9|3127.6|3126.4|3128.1|3126.9|3127.1|3125.9|13
1755547800000|2025-08-18 20:10:00|3128.1|3126.9|3128.1|3126.9|3128.1|3126.9|3128.1|3126.9|8
1755548100000|2025-08-18 20:15:00|3128.4|3127.2|3127.9|3126.7|3128.4|3127.2|3127.9|3126.7|8
1755548400000|2025-08-18 20:20:00|3127.6|3126.4|3127.6|3126.4|3127.6|3126.4|3127.4|3126.2|4
1755549000000|2025-08-18 20:30:00|3127.4|3126.2|3127.6|3126.4|3128.1|3126.9|3127.4|3126.2|11
1755549300000|2025-08-18 20:35:00|3128.1|3126.9|3127.6|3126.4|3128.1|3126.9|3127.4|3126.2|7
1755549600000|2025-08-18 20:40:00|3127.9|3126.7|3127.6|3126.4|3127.9|3126.7|3127.6|3126.4|2
1755549900000|2025-08-18 20:45:00|3127.9|3126.7|3128.4|3127.2|3128.4|3127.2|3127.6|3126.4|5
1755550200000|2025-08-18 20:50:00|3128.6|3127.4|3128.9|3126.9|3129.4|3128.2|3128.6|3126.9|57
1755550500000|2025-08-18 20:55:00|3128.8|3126.8|3128.1|3126.1|3128.8|3126.8|3128|3126|0
1755550800000|2025-08-18 21:00:00|3128.2|3126.2|3128.2|3126.2|3128.4|3126.4|3127.9|3125.9|1
1755551100000|2025-08-18 21:05:00|3128.1|3126.1|3128.3|3126.3|3128.3|3126.3|3128.1|3126.1|0
1755551400000|2025-08-18 21:10:00|3128.4|3126.4|3128.2|3126.2|3128.4|3126.4|3128.2|3126.2|0
1755551700000|2025-08-18 21:15:00|3128.1|3126.1|3128.2|3126.2|3128.2|3126.2|3128.1|3126.1|0
1755552000000|2025-08-18 21:20:00|3128.1|3126.1|3128.3|3126.3|3128.3|3126.3|3128.1|3126.1|0
1755552300000|2025-08-18 21:25:00|3128.1|3126.1|3128.2|3126.2|3128.3|3126.3|3128.1|3126.1|0
1755552600000|2025-08-18 21:30:00|3128.3|3126.3|3128.2|3126.2|3128.3|3126.3|3128.2|3126.2|0
1755552900000|2025-08-18 21:35:00|3128.1|3126.1|3128.1|3126.1|3128.2|3126.2|3128.1|3126.1|0
1755553200000|2025-08-18 21:40:00|3128.2|3126.2|3128.2|3126.2|3128.2|3126.2|3128.2|3126.2|0
1755553500000|2025-08-18 21:45:00|3128.1|3126.1|3128|3126|3128.1|3126.1|3128|3126|0
1755553800000|2025-08-18 21:50:00|3128.1|3126.1|3128.1|3126.1|3128.1|3126.1|3128|3126|0
1755554100000|2025-08-18 21:55:00|3128.2|3126.2|3128.3|3126.3|3128.4|3126.4|3128.1|3126.1|0
1755554400000|2025-08-18 22:00:00|3128.4|3126.4|3131.3|3129.3|3131.3|3129.3|3128.2|3126.2|0
1755554700000|2025-08-18 22:05:00|3132|3130|3131.5|3129.5|3132.8|3130.8|3131.3|3129.3|0
1755555000000|2025-08-18 22:10:00|3131.4|3129.4|3131.3|3129.3|3131.5|3129.5|3131.3|3129.3|0
1755555300000|2025-08-18 22:15:00|3131.1|3129.1|3130.6|3128.6|3131.4|3129.4|3130.6|3128.6|0
1755555600000|2025-08-18 22:20:00|3130.5|3128.5|3129.6|3127.6|3130.5|3128.5|3129.6|3127.6|0
1755555900000|2025-08-18 22:25:00|3129.5|3127.5|3129.5|3127.5|3129.5|3127.5|3129.3|3127.3|0
1755556200000|2025-08-18 22:30:00|3129.6|3127.6|3129.5|3127.5|3129.7|3127.7|3129.2|3127.2|0
1755556500000|2025-08-18 22:35:00|3129.6|3127.6|3129.2|3127.2|3129.8|3127.8|3129.1|3127.1|0
1755556800000|2025-08-18 22:40:00|3129.4|3127.4|3129.4|3127.4|3129.4|3127.4|3129.2|3127.2|0
1755557100000|2025-08-18 22:45:00|3129.5|3127.5|3129.5|3127.5|3129.7|3127.7|3129.5|3127.5|0
1755557400000|2025-08-18 22:50:00|3129.6|3127.6|3130.4|3128.4|3131|3129|3129.6|3127.6|0
1755557700000|2025-08-18 22:55:00|3130.3|3128.3|3130.4|3128.4|3130.4|3128.4|3130.1|3128.1|0
1755558000000|2025-08-18 23:00:00|3130.5|3128.5|3129.9|3127.9|3130.5|3128.5|3129.9|3127.9|0
1755558300000|2025-08-18 23:05:00|3129.8|3127.8|3130|3128|3130.1|3128.1|3129.6|3127.6|0
1755558600000|2025-08-18 23:10:00|3129.9|3127.9|3130.1|3128.1|3130.1|3128.1|3129.7|3127.7|0
1755558900000|2025-08-18 23:15:00|3130.2|3128.2|3130.5|3128.5|3130.9|3128.9|3130.2|3128.2|0
1755559200000|2025-08-18 23:20:00|3130.7|3128.7|3131.6|3129.6|3131.6|3129.6|3130.3|3128.3|0
1755559500000|2025-08-18 23:25:00|3131.4|3129.4|3130.8|3128.8|3131.8|3129.8|3130.8|3128.8|0
1755559800000|2025-08-18 23:30:00|3130.7|3128.7|3128.2|3126.2|3130.7|3128.7|3127.3|3125.3|0
1755560100000|2025-08-18 23:35:00|3128.3|3126.3|3128|3126|3128.4|3126.4|3127.6|3125.6|0
1755560400000|2025-08-18 23:40:00|3128.2|3126.2|3128|3126|3129.1|3127.1|3127.9|3125.9|0
1755560700000|2025-08-18 23:45:00|3127.9|3125.9|3130.2|3129|3131.2|3130|3127.9|3125.9|360
1755561000000|2025-08-18 23:50:00|3129.9|3128.7|3131.2|3130|3132.2|3131|3129.2|3128|174
1755561300000|2025-08-18 23:55:00|3131.7|3130.5|3129.2|3128|3133.2|3132|3128.7|3127.5|360
1755561600000|2025-08-19 00:00:00|3129|3128.2|3124.5|3123.7|3130|3129.2|3121.5|3120.7|1797
1755561900000|2025-08-19 00:05:00|3124.2|3123.4|3123|3122.2|3127.5|3126.7|3123|3122.2|703
1755562200000|2025-08-19 00:10:00|3123.2|3122.4|3122.5|3121.7|3124.5|3123.7|3119|3118.2|715
1755562500000|2025-08-19 00:15:00|3123|3122.2|3120|3119.2|3123|3122.2|3119.7|3118.9|591
1755562800000|2025-08-19 00:20:00|3120.5|3119.7|3125.5|3124.7|3126|3125.2|3119|3118.2|585
1755563100000|2025-08-19 00:25:00|3126|3125.2|3129.5|3128.7|3130.5|3129.7|3124.5|3123.7|653
1755563400000|2025-08-19 00:30:00|3130|3129.2|3122.5|3121.7|3130.5|3129.7|3121.5|3120.7|895
1755563700000|2025-08-19 00:35:00|3122.7|3121.9|3118|3117.2|3124|3123.2|3117|3116.2|770
1755564000000|2025-08-19 00:40:00|3118.5|3117.7|3113.7|3112.9|3119|3118.2|3112|3111.2|1142
1755564300000|2025-08-19 00:45:00|3113.5|3112.7|3114.5|3113.7|3117|3116.2|3113.5|3112.7|838
1755564600000|2025-08-19 00:50:00|3115|3114.2|3113.5|3112.7|3116|3115.2|3113|3112.2|319
1755564900000|2025-08-19 00:55:00|3113.7|3112.9|3111|3110.2|3115|3114.2|3110.5|3109.7|452
1755565200000|2025-08-19 01:00:00|3111.5|3110.7|3114|3113.2|3114|3113.2|3107.5|3106.7|1038
1755565500000|2025-08-19 01:05:00|3113.7|3112.9|3115.5|3114.7|3115.7|3114.9|3112.5|3111.7|685
1755565800000|2025-08-19 01:10:00|3115.2|3114.4|3112|3111.2|3116|3115.2|3111|3110.2|397
1755566100000|2025-08-19 01:15:00|3112.5|3111.7|3115|3114.2|3115.5|3114.7|3112.5|3111.7|357
1755566400000|2025-08-19 01:20:00|3115.5|3114.7|3117.5|3116.7|3119|3118.2|3115.5|3114.7|601
1755566700000|2025-08-19 01:25:00|3117.7|3116.9|3118.5|3117.7|3120|3119.2|3117.5|3116.7|609
1755567000000|2025-08-19 01:30:00|3118.2|3117.4|3122.5|3121.7|3123.5|3122.7|3117.5|3116.7|985
1755567300000|2025-08-19 01:35:00|3122|3121.2|3121|3120.2|3122.5|3121.7|3119.5|3118.7|247
1755567600000|2025-08-19 01:40:00|3121.5|3120.7|3124|3123.2|3124|3123.2|3121.5|3120.7|710
1755567900000|2025-08-19 01:45:00|3123.5|3122.7|3123.5|3122.7|3124|3123.2|3122|3121.2|243
1755568200000|2025-08-19 01:50:00|3123|3122.2|3123|3122.2|3124|3123.2|3122|3121.2|305
1755568500000|2025-08-19 01:55:00|3123.5|3122.7|3124.5|3123.7|3126|3125.2|3123.5|3122.7|287
1755568800000|2025-08-19 02:00:00|3125|3124.2|3124.5|3123.7|3125.5|3124.7|3124|3123.2|143
1755569100000|2025-08-19 02:05:00|3124.2|3123.4|3124|3123.2|3124.5|3123.7|3122|3121.2|244
1755569400000|2025-08-19 02:10:00|3124.2|3123.4|3125.5|3124.7|3126|3125.2|3124|3123.2|288
1755569700000|2025-08-19 02:15:00|3125.2|3124.4|3125|3124.2|3127|3126.2|3124.5|3123.7|257
1755570000000|2025-08-19 02:20:00|3124.5|3123.7|3124|3123.2|3125.5|3124.7|3124|3123.2|143
1755570300000|2025-08-19 02:25:00|3123.7|3122.9|3121.5|3120.7|3124|3123.2|3121|3120.2|220
1755570600000|2025-08-19 02:30:00|3121.7|3120.5|3123.2|3122|3123.4|3122.2|3121.7|3120.5|100
1755570900000|2025-08-19 02:35:00|3123.4|3122.2|3123.7|3122.5|3123.9|3122.7|3123.4|3122.2|20
1755571200000|2025-08-19 02:40:00|3123.9|3122.7|3121.2|3120|3124.2|3123|3121.2|3120|83
1755571500000|2025-08-19 02:45:00|3121.7|3120.5|3121.2|3120|3121.7|3120.5|3120.7|3119.5|36
1755571800000|2025-08-19 02:50:00|3120.9|3119.7|3121.2|3120|3122.7|3121.5|3120.9|3119.7|48
1755572100000|2025-08-19 02:55:00|3120.9|3119.7|3120.2|3119|3121.2|3120|3120.2|3119|65
1755572400000|2025-08-19 03:00:00|3120.4|3119.2|3119.7|3118.5|3120.7|3119.5|3119.2|3118|89
1755572700000|2025-08-19 03:05:00|3119.4|3118.2|3119.2|3118|3119.4|3118.2|3118.7|3117.5|83
1755573000000|2025-08-19 03:10:00|3118.7|3117.5|3118.7|3117.5|3119.2|3118|3118.7|3117.5|72
1755573300000|2025-08-19 03:15:00|3118.9|3117.7|3119.2|3118|3119.2|3118|3118.7|3117.5|44
1755573600000|2025-08-19 03:20:00|3118.7|3117.5|3119.7|3118.5|3119.9|3118.7|3118.7|3117.5|45
1755573900000|2025-08-19 03:25:00|3120.2|3119|3120.2|3119|3120.2|3119|3119.7|3118.5|92
1755574200000|2025-08-19 03:30:00|3120|3119.2|3119|3118.2|3120.7|3119.9|3117.7|3116.9|371
1755574500000|2025-08-19 03:35:00|3119.5|3118.7|3117|3116.2|3120|3119.2|3117|3116.2|303
1755574800000|2025-08-19 03:40:00|3116.5|3115.7|3118.5|3117.7|3119|3118.2|3116|3115.2|345
1755575100000|2025-08-19 03:45:00|3118|3117.2|3119.5|3118.7|3120|3119.2|3117.5|3116.7|192
1755575400000|2025-08-19 03:50:00|3120|3119.2|3121.5|3120.7|3121.5|3120.7|3120|3119.2|240
1755575700000|2025-08-19 03:55:00|3121.7|3120.9|3121.5|3120.7|3122.2|3121.4|3120.5|3119.7|179
1755576000000|2025-08-19 04:00:00|3121|3120.2|3121|3120.2|3121.5|3120.7|3120|3119.2|137
1755576300000|2025-08-19 04:05:00|3121.5|3120.7|3123|3122.2|3123|3122.2|3121|3120.2|186
1755576600000|2025-08-19 04:10:00|3123.5|3122.7|3124|3123.2|3124|3123.2|3122|3121.2|306
1755576900000|2025-08-19 04:15:00|3123.5|3122.7|3123|3122.2|3123.5|3122.7|3121|3120.2|254
1755577200000|2025-08-19 04:20:00|3122.5|3121.7|3123|3122.2|3123.5|3122.7|3122.5|3121.7|145
1755577500000|2025-08-19 04:25:00|3123.5|3122.7|3124|3123.2|3124.2|3123.4|3122.5|3121.7|231
1755577800000|2025-08-19 04:30:00|3123.5|3122.7|3124|3123.2|3124.5|3123.7|3123.2|3122.4|140
1755578100000|2025-08-19 04:35:00|3123.5|3122.7|3124.5|3123.7|3125|3124.2|3123.5|3122.7|193
1755578400000|2025-08-19 04:40:00|3125|3124.2|3125.5|3124.7|3125.5|3124.7|3124.5|3123.7|193
1755578700000|2025-08-19 04:45:00|3125|3124.2|3125.5|3124.7|3126|3125.2|3125|3124.2|177
1755579000000|2025-08-19 04:50:00|3125|3124.2|3125|3124.2|3125|3124.2|3124.5|3123.7|165
1755579300000|2025-08-19 04:55:00|3124.5|3123.7|3124|3123.2|3124.5|3123.7|3123.2|3122.4|216
1755579600000|2025-08-19 05:00:00|3123.5|3122.7|3124.5|3123.7|3125|3124.2|3123.5|3122.7|276
1755579900000|2025-08-19 05:05:00|3124|3123.2|3124|3123.2|3125|3124.2|3123.5|3122.7|297
1755580200000|2025-08-19 05:10:00|3124.2|3123.4|3123.5|3122.7|3124.5|3123.7|3123|3122.2|173
1755580500000|2025-08-19 05:15:00|3123.2|3122.4|3124.5|3123.7|3124.5|3123.7|3123|3122.2|149
1755580800000|2025-08-19 05:20:00|3124|3123.2|3124.5|3123.7|3125|3124.2|3123.5|3122.7|185
1755581100000|2025-08-19 05:25:00|3124|3123.2|3126|3125.2|3126|3125.2|3124|3123.2|239
1755581400000|2025-08-19 05:30:00|3125.5|3124.7|3126.5|3125.7|3127|3126.2|3125.5|3124.7|195
1755581700000|2025-08-19 05:35:00|3126.2|3125.4|3126|3125.2|3126.5|3125.7|3125|3124.2|187
1755582000000|2025-08-19 05:40:00|3125.5|3124.7|3125|3124.2|3125.5|3124.7|3125|3124.2|155
1755582300000|2025-08-19 05:45:00|3124.5|3123.7|3125|3124.2|3125.5|3124.7|3124|3123.2|327
1755582600000|2025-08-19 05:50:00|3125.2|3124.4|3123|3122.2|3125.5|3124.7|3122.5|3121.7|201
1755582900000|2025-08-19 05:55:00|3122.5|3121.7|3123|3122.2|3124|3123.2|3122|3121.2|311
1755583200000|2025-08-19 06:00:00|3122.5|3121.7|3121|3120.2|3122.5|3121.7|3120.5|3119.7|327
1755583500000|2025-08-19 06:05:00|3120.5|3119.7|3120.5|3119.7|3121|3120.2|3120|3119.2|371
1755583800000|2025-08-19 06:10:00|3120|3119.2|3119|3118.2|3120|3119.2|3118|3117.2|298
1755584100000|2025-08-19 06:15:00|3118.7|3117.9|3119|3118.2|3119.5|3118.7|3118|3117.2|437
1755584400000|2025-08-19 06:20:00|3118.5|3117.7|3117.5|3116.7|3119|3118.2|3117|3116.2|488
1755584700000|2025-08-19 06:25:00|3118|3117.2|3118.5|3117.7|3119|3118.2|3117|3116.2|1616
1755585000000|2025-08-19 06:30:00|3118.2|3117.4|3118.5|3117.7|3119.5|3118.7|3118|3117.2|1291
1755585300000|2025-08-19 06:35:00|3118.7|3117.9|3120.7|3118.7|3121.3|3119.3|3118.7|3117.9|638
1755585600000|2025-08-19 06:40:00|3120.5|3118.5|3120.9|3118.9|3121.4|3119.4|3120.4|3118.4|8
1755585900000|2025-08-19 06:45:00|3120.7|3118.7|3120.8|3118.8|3121|3119|3120.6|3118.6|331
1755586200000|2025-08-19 06:50:00|3120.9|3118.9|3121.2|3119.2|3121.2|3119.2|3120.8|3118.8|0
1755586500000|2025-08-19 06:55:00|3120.9|3118.9|3121|3119|3121.3|3119.3|3120.7|3118.7|0
1755586800000|2025-08-19 07:00:00|3121.2|3119.2|3122.5|3120.5|3122.6|3120.6|3121.2|3119.2|0
1755587100000|2025-08-19 07:05:00|3122.4|3120.4|3121.7|3119.7|3122.5|3120.5|3121.7|3119.7|0
1755587400000|2025-08-19 07:10:00|3121.6|3119.6|3121.4|3119.4|3121.8|3119.8|3120.9|3118.9|0
1755587700000|2025-08-19 07:15:00|3121.5|3119.5|3122.5|3120.5|3122.6|3120.6|3121.4|3119.4|0
1755588000000|2025-08-19 07:20:00|3122.4|3120.4|3120.7|3118.7|3122.4|3120.4|3120.5|3118.5|0
1755588300000|2025-08-19 07:25:00|3120.8|3118.8|3120.7|3118.7|3121.1|3119.1|3120.3|3118.3|0
1755588600000|2025-08-19 07:30:00|3120.4|3118.4|3121.1|3119.1|3121.4|3119.4|3120.3|3118.3|0
1755588900000|2025-08-19 07:35:00|3121.2|3119.2|3121.8|3119.8|3122.1|3120.1|3120.9|3118.9|0
1755589200000|2025-08-19 07:40:00|3121.9|3119.9|3122.8|3120.8|3122.9|3120.9|3121.9|3119.9|0
1755589500000|2025-08-19 07:45:00|3123.1|3121.1|3122.8|3120.8|3123.1|3121.1|3122.5|3120.5|0
1755589800000|2025-08-19 07:50:00|3122.7|3120.7|3122.3|3120.3|3123.1|3121.1|3122|3120|0
1755590100000|2025-08-19 07:55:00|3122.1|3120.1|3122.5|3120.5|3122.8|3120.8|3122|3120|0
1755590400000|2025-08-19 08:00:00|3122.4|3120.4|3124.7|3123.5|3125.7|3124.5|3122.4|3120.4|497
1755590700000|2025-08-19 08:05:00|3124.2|3123|3124.7|3123.5|3125.2|3124|3124.2|3123|131
1755591000000|2025-08-19 08:10:00|3124.2|3123|3122.7|3121.5|3124.2|3123|3122.2|3121|117
1755591300000|2025-08-19 08:15:00|3123.2|3122|3123.7|3122.5|3124.2|3123|3123.2|3122|161
1755591600000|2025-08-19 08:20:00|3123.2|3122|3124.2|3123|3124.7|3123.5|3123.2|3122|64
1755591900000|2025-08-19 08:25:00|3124.7|3123.5|3124.7|3123.5|3125.2|3124|3124.2|3123|64
1755592200000|2025-08-19 08:30:00|3124.9|3123.7|3126.2|3125|3126.2|3125|3124.7|3123.5|104
1755592500000|2025-08-19 08:35:00|3126.4|3125.2|3126.7|3125.5|3127.2|3126|3126.2|3125|96
1755592800000|2025-08-19 08:40:00|3126.9|3125.7|3126.7|3125.5|3127.7|3126.5|3126.7|3125.5|57
1755593100000|2025-08-19 08:45:00|3127.2|3126|3127.7|3126.5|3127.9|3126.7|3127.2|3126|66
1755593400000|2025-08-19 08:50:00|3127.9|3126.7|3128.2|3127|3128.2|3127|3127.7|3126.5|69
1755593700000|2025-08-19 08:55:00|3128.7|3127.5|3129.7|3128.5|3129.7|3128.5|3128.7|3127.5|147
1755594000000|2025-08-19 09:00:00|3129.2|3128|3129.7|3128.5|3129.7|3128.5|3129.2|3128|51
1755594300000|2025-08-19 09:05:00|3130.2|3129|3131.7|3130.5|3131.7|3130.5|3130.2|3129|123
1755594600000|2025-08-19 09:10:00|3132.2|3131|3132.7|3131.5|3133.2|3132|3131.9|3130.7|112
1755594900000|2025-08-19 09:15:00|3133.2|3132|3133.2|3132|3133.7|3132.5|3132.7|3131.5|44
1755595200000|2025-08-19 09:20:00|3133.7|3132.5|3135.2|3134|3135.2|3134|3133.4|3132.2|158
1755595500000|2025-08-19 09:25:00|3135.4|3134.2|3137.2|3136|3137.2|3136|3135.2|3134|219
1755595800000|2025-08-19 09:30:00|3136.7|3135.5|3137.2|3136|3137.7|3136.5|3136.2|3135|138
1755596100000|2025-08-19 09:35:00|3136.7|3135.5|3137.7|3136.5|3137.7|3136.5|3136.7|3135.5|45
1755596400000|2025-08-19 09:40:00|3137.2|3136|3136.7|3135.5|3137.7|3136.5|3136.7|3135.5|114
1755596700000|2025-08-19 09:45:00|3137.2|3136|3136.2|3135|3137.7|3136.5|3136.2|3135|309
1755597000000|2025-08-19 09:50:00|3135.9|3134.7|3135.7|3134.5|3136.4|3135.2|3135.2|3134|78
1755597300000|2025-08-19 09:55:00|3136.2|3135|3134.7|3133.5|3136.2|3135|3134.4|3133.2|116
1755597600000|2025-08-19 10:00:00|3134.2|3133|3132.2|3131|3134.2|3133|3131.7|3130.5|213
1755597900000|2025-08-19 10:05:00|3131.9|3130.7|3131.7|3130.5|3132.7|3131.5|3131.2|3130|108
1755598200000|2025-08-19 10:10:00|3131.4|3130.2|3130.7|3129.5|3131.7|3130.5|3130.7|3129.5|49
1755598500000|2025-08-19 10:15:00|3130.4|3129.2|3131.2|3130|3131.7|3130.5|3130.4|3129.2|29
1755598800000|2025-08-19 10:20:00|3131.4|3130.2|3132.2|3131|3132.7|3131.5|3131.2|3130|41
1755599100000|2025-08-19 10:25:00|3131.7|3130.5|3131.7|3130.5|3132.2|3131|3131.2|3130|26
1755599400000|2025-08-19 10:30:00|3131.2|3130|3131.9|3130.7|3132.7|3131.5|3131.2|3130|62
1755599700000|2025-08-19 10:35:00|3131.7|3130.5|3131.7|3130.5|3132.2|3131|3131.2|3130|31
1755600000000|2025-08-19 10:40:00|3131.4|3130.2|3130.7|3129.5|3131.7|3130.5|3129.7|3128.5|25
1755600300000|2025-08-19 10:45:00|3130.4|3129.2|3129.7|3128.5|3130.7|3129.5|3128.7|3127.5|87
1755600600000|2025-08-19 10:50:00|3129.2|3128|3129.2|3128|3129.4|3128.2|3128.2|3127|52
1755600900000|2025-08-19 10:55:00|3129.4|3128.2|3130.7|3129.5|3131.2|3130|3129.4|3128.2|67
1755601200000|2025-08-19 11:00:00|3130.4|3129.2|3131.2|3130|3132.9|3131.7|3130.2|3129|143
1755601500000|2025-08-19 11:05:00|3130.9|3129.7|3130.2|3129|3131.2|3130|3129.7|3128.5|6
1755601800000|2025-08-19 11:10:00|3129.9|3128.7|3131.2|3130|3131.7|3130.5|3129.9|3128.7|40
1755602100000|2025-08-19 11:15:00|3130.9|3129.7|3132.2|3131|3132.2|3131|3130.9|3129.7|72
1755602400000|2025-08-19 11:20:00|3131.7|3130.5|3131.9|3130.7|3132.7|3131.5|3131.7|3130.5|67
1755602700000|2025-08-19 11:25:00|3132.2|3131|3131.2|3130|3132.2|3131|3131.2|3130|58
1755603000000|2025-08-19 11:30:00|3130.9|3129.7|3130.2|3129|3131.2|3130|3130.2|3129|40
1755603300000|2025-08-19 11:35:00|3130.4|3129.2|3129.7|3128.5|3130.7|3129.5|3129.7|3128.5|38
1755603600000|2025-08-19 11:40:00|3130.2|3129|3129.2|3128|3130.2|3129|3129.2|3128|22
1755603900000|2025-08-19 11:45:00|3129.7|3128.5|3131.7|3130.5|3131.7|3130.5|3129.4|3128.2|112
1755604200000|2025-08-19 11:50:00|3132.2|3131|3133.2|3132|3133.7|3132.5|3132.2|3131|229
1755604500000|2025-08-19 11:55:00|3132.7|3131.5|3133.2|3132|3133.7|3132.5|3132.7|3131.5|70
1755604800000|2025-08-19 12:00:00|3132.9|3131.7|3132.7|3131.5|3133.7|3132.5|3132.7|3131.5|57
1755605100000|2025-08-19 12:05:00|3133.2|3132|3132.2|3131|3133.4|3132.2|3131.7|3130.5|57
1755605400000|2025-08-19 12:10:00|3132.7|3131.5|3132.2|3131|3133.2|3132|3131.7|3130.5|58
1755605700000|2025-08-19 12:15:00|3131.7|3130.5|3130.7|3129.5|3131.7|3130.5|3130.7|3129.5|25
1755606000000|2025-08-19 12:20:00|3130.4|3129.2|3132.2|3131|3132.2|3131|3130.4|3129.2|34
1755606300000|2025-08-19 12:25:00|3131.9|3130.7|3131.9|3130.7|3132.2|3131|3131.7|3130.5|18
1755606600000|2025-08-19 12:30:00|3132.2|3131|3132.2|3131|3133.2|3132|3131.7|3130.5|47
1755606900000|2025-08-19 12:35:00|3132.7|3131.5|3132.4|3131.2|3132.7|3131.5|3132.2|3131|15
1755607200000|2025-08-19 12:40:00|3132.2|3131|3133.2|3132|3133.2|3132|3131.7|3130.5|28
1755607500000|2025-08-19 12:45:00|3133.4|3132.2|3131.7|3130.5|3133.7|3132.5|3131.7|3130.5|40
1755607800000|2025-08-19 12:50:00|3131.4|3130.2|3131.7|3130.5|3131.7|3130.5|3130.2|3129|41
1755608100000|2025-08-19 12:55:00|3131.9|3130.7|3130.7|3129.5|3131.9|3130.7|3130.2|3129|201
1755608400000|2025-08-19 13:00:00|3131.2|3130|3132.2|3131|3132.7|3131.5|3131.2|3130|181
1755608700000|2025-08-19 13:05:00|3131.7|3130.5|3129.7|3128.5|3131.7|3130.5|3129.2|3128|118
1755609000000|2025-08-19 13:10:00|3130.2|3129|3131.7|3130.5|3131.7|3130.5|3129.7|3128.5|79
1755609300000|2025-08-19 13:15:00|3131.4|3130.2|3130.7|3129.5|3131.7|3130.5|3130.7|3129.5|26
1755609600000|2025-08-19 13:20:00|3130.2|3129|3130.2|3129|3130.7|3129.5|3130.2|3129|78
1755609900000|2025-08-19 13:25:00|3129.7|3128.5|3129.2|3128|3130.2|3129|3129.2|3128|56
1755610200000|2025-08-19 13:30:00|3129.7|3128.5|3127.2|3126|3130.2|3129|3125.7|3124.5|204
1755610500000|2025-08-19 13:35:00|3126.9|3125.7|3126.7|3125.5|3128.2|3127|3126.7|3125.5|119
1755610800000|2025-08-19 13:40:00|3126.4|3125.2|3127.2|3126|3129.4|3128.2|3126.4|3125.2|162
1755611100000|2025-08-19 13:45:00|3126.7|3125.5|3123.7|3122.5|3127.2|3126|3123.4|3122.2|299
1755611400000|2025-08-19 13:50:00|3124.2|3123|3126.2|3125|3126.7|3125.5|3123.7|3122.5|138
1755611700000|2025-08-19 13:55:00|3126.4|3125.2|3126.2|3125|3127.7|3126.5|3125.7|3124.5|74
1755612000000|2025-08-19 14:00:00|3126.7|3125.5|3127.7|3126.5|3128.2|3127|3126.2|3125|91
1755612300000|2025-08-19 14:05:00|3127.2|3126|3128.7|3127.5|3128.7|3127.5|3127.2|3126|138
1755612600000|2025-08-19 14:10:00|3128.4|3127.2|3129.2|3128|3129.2|3128|3127.7|3126.5|51
1755612900000|2025-08-19 14:15:00|3129.7|3128.5|3128.7|3127.5|3129.7|3128.5|3128.2|3127|43
1755613200000|2025-08-19 14:20:00|3129.2|3128|3129.2|3128|3129.7|3128.5|3128.7|3127.5|98
1755613500000|2025-08-19 14:25:00|3129.4|3128.2|3127.2|3126|3129.9|3128.7|3127.2|3126|137
1755613800000|2025-08-19 14:30:00|3127.4|3126.2|3128.2|3127|3129.2|3128|3127.2|3126|85
1755614100000|2025-08-19 14:35:00|3128.7|3127.5|3126.2|3125|3128.7|3127.5|3126.2|3125|140
1755614400000|2025-08-19 14:40:00|3126.7|3125.5|3122.7|3121.5|3126.7|3125.5|3121.7|3120.5|150
1755614700000|2025-08-19 14:45:00|3123.2|3122|3122.2|3121|3123.2|3122|3120.7|3119.5|182
1755615000000|2025-08-19 14:50:00|3122.7|3121.5|3123.7|3122.5|3124.2|3123|3122.2|3121|103
1755615300000|2025-08-19 14:55:00|3124.2|3123|3121.2|3120|3124.7|3123.5|3121.2|3120|61
1755615600000|2025-08-19 15:00:00|3121.4|3120.2|3121.2|3120|3121.7|3120.5|3119.4|3118.2|124
1755615900000|2025-08-19 15:05:00|3121.4|3120.2|3122.2|3121|3123.2|3122|3121.4|3120.2|109
1755616200000|2025-08-19 15:10:00|3122.7|3121.5|3123.2|3122|3123.7|3122.5|3121.7|3120.5|63
1755616500000|2025-08-19 15:15:00|3123.7|3122.5|3123.7|3122.5|3124.7|3123.5|3123.2|3122|113
1755616800000|2025-08-19 15:20:00|3124.2|3123|3122.7|3121.5|3124.2|3123|3121.7|3120.5|143
1755617100000|2025-08-19 15:25:00|3122.2|3121|3123.7|3122.5|3124.7|3123.5|3122.2|3121|81
1755617400000|2025-08-19 15:30:00|3124.2|3123|3124.7|3123.5|3125.2|3124|3123.7|3122.5|74
1755617700000|2025-08-19 15:35:00|3125.2|3124|3123.7|3122.5|3125.2|3124|3123.2|3122|26
1755618000000|2025-08-19 15:40:00|3123.9|3122.7|3123.7|3122.5|3124.2|3123|3122.7|3121.5|25
1755618300000|2025-08-19 15:45:00|3123.9|3122.7|3123.2|3122|3124.2|3123|3123.2|3122|23
1755618600000|2025-08-19 15:50:00|3122.7|3121.5|3122.2|3121|3123.2|3122|3121.7|3120.5|58
1755618900000|2025-08-19 15:55:00|3121.9|3120.7|3121.7|3120.5|3122.2|3121|3120.7|3119.5|43
1755619200000|2025-08-19 16:00:00|3121.4|3120.2|3121.4|3120.2|3122.4|3121.2|3121.2|3120|42
1755619500000|2025-08-19 16:05:00|3121.2|3120|3120.2|3119|3121.7|3120.5|3119.9|3118.7|38
1755619800000|2025-08-19 16:10:00|3119.7|3118.5|3119.7|3118.5|3120.2|3119|3119.2|3118|52
1755620100000|2025-08-19 16:15:00|3119.2|3118|3119.7|3118.5|3120.7|3119.5|3119.2|3118|24
1755620400000|2025-08-19 16:20:00|3119.9|3118.7|3120.2|3119|3120.7|3119.5|3119.2|3118|16
1755620700000|2025-08-19 16:25:00|3120.7|3119.5|3119.2|3118|3120.7|3119.5|3119.2|3118|38
1755621000000|2025-08-19 16:30:00|3119.7|3118.5|3119.7|3118.5|3119.7|3118.5|3118.2|3117|29
1755621300000|2025-08-19 16:35:00|3120.2|3119|3118.7|3117.5|3120.7|3119.5|3118.2|3117|23
1755621600000|2025-08-19 16:40:00|3118.4|3117.2|3117.2|3116|3118.7|3117.5|3116.7|3115.5|67
1755621900000|2025-08-19 16:45:00|3116.9|3115.7|3116.7|3115.5|3117.2|3116|3115.2|3114|39
1755622200000|2025-08-19 16:50:00|3116.2|3115|3116.7|3115.5|3118.2|3117|3116.2|3115|16
1755622500000|2025-08-19 16:55:00|3116.9|3115.7|3116.7|3115.5|3117.2|3116|3116.2|3115|56
1755622800000|2025-08-19 17:00:00|3116.4|3115.2|3114.7|3113.5|3116.7|3115.5|3114.7|3113.5|207
1755623100000|2025-08-19 17:05:00|3115.2|3114|3113.7|3112.5|3115.2|3114|3113.2|3112|61
1755623400000|2025-08-19 17:10:00|3114.2|3113|3115.2|3114|3115.2|3114|3113.4|3112.2|53
1755623700000|2025-08-19 17:15:00|3114.7|3113.5|3115.7|3114.5|3115.7|3114.5|3114.2|3113|65
1755624000000|2025-08-19 17:20:00|3115.4|3114.2|3116.2|3115|3117.2|3116|3115.2|3114|28
1755624300000|2025-08-19 17:25:00|3116.4|3115.2|3116.7|3115.5|3117.7|3116.5|3116.2|3115|13
1755624600000|2025-08-19 17:30:00|3116.9|3115.7|3116.7|3115.5|3117.2|3116|3116.7|3115.5|15
1755624900000|2025-08-19 17:35:00|3116.9|3115.7|3117.2|3116|3118.2|3117|3116.7|3115.5|31
1755625200000|2025-08-19 17:40:00|3117.7|3116.5|3117.2|3116|3117.7|3116.5|3117.2|3116|29
1755625500000|2025-08-19 17:45:00|3116.9|3115.7|3117.2|3116|3117.4|3116.2|3116.2|3115|18
1755625800000|2025-08-19 17:50:00|3117.7|3116.5|3116.7|3115.5|3117.7|3116.5|3116.4|3115.2|21
1755626100000|2025-08-19 17:55:00|3117.2|3116|3116.7|3115.5|3117.4|3116.2|3116.7|3115.5|20
1755626400000|2025-08-19 18:00:00|3116.4|3115.2|3114.7|3113.5|3117.2|3116|3113.7|3112.5|33
1755626700000|2025-08-19 18:05:00|3115.2|3114|3116.2|3115|3116.2|3115|3114.2|3113|21
1755627000000|2025-08-19 18:10:00|3115.7|3114.5|3114.2|3113|3116.2|3115|3114.2|3113|9
1755627300000|2025-08-19 18:15:00|3114.4|3113.2|3114.7|3113.5|3115.2|3114|3114.2|3113|6
1755627600000|2025-08-19 18:20:00|3114.2|3113|3115.2|3114|3115.4|3114.2|3114.2|3113|25
1755627900000|2025-08-19 18:25:00|3115.7|3114.5|3115.2|3114|3116.2|3115|3114.7|3113.5|20
1755628200000|2025-08-19 18:30:00|3115.7|3114.5|3115.2|3114|3116.2|3115|3115.2|3114|11
1755628500000|2025-08-19 18:35:00|3115.4|3114.2|3115.7|3114.5|3116.2|3115|3115.2|3114|23
1755628800000|2025-08-19 18:40:00|3115.9|3114.7|3115.7|3114.5|3116.7|3115.5|3114.7|3113.5|26
1755629100000|2025-08-19 18:45:00|3115.4|3114.2|3115.4|3114.2|3116.2|3115|3115.2|3114|20
1755629400000|2025-08-19 18:50:00|3115.7|3114.5|3116.2|3115|3116.2|3115|3115.2|3114|25
1755629700000|2025-08-19 18:55:00|3115.9|3114.7|3115.7|3114.5|3116.4|3115.2|3115.7|3114.5|152
1755630000000|2025-08-19 19:00:00|3115.2|3114|3115.7|3114.5|3116.2|3115|3115.2|3114|96
1755630300000|2025-08-19 19:05:00|3116.2|3115|3115.7|3114.5|3116.2|3115|3115.7|3114.5|42
1755630600000|2025-08-19 19:10:00|3115.4|3114.2|3114.7|3113.5|3116.2|3115|3114.7|3113.5|44
1755630900000|2025-08-19 19:15:00|3115.2|3114|3114.7|3113.5|3115.2|3114|3114.2|3113|122
1755631200000|2025-08-19 19:20:00|3114.9|3113.7|3115.7|3114.5|3116.2|3115|3114.7|3113.5|127
1755631500000|2025-08-19 19:25:00|3115.4|3114.2|3115.7|3114.5|3115.9|3114.7|3115.2|3114|29
1755631800000|2025-08-19 19:30:00|3116.2|3115|3116.7|3115.5|3117.2|3116|3115.7|3114.5|95
1755632100000|2025-08-19 19:35:00|3116.2|3115|3116.7|3115.5|3116.7|3115.5|3116.2|3115|44
1755632400000|2025-08-19 19:40:00|3117.2|3116|3117.2|3116|3117.2|3116|3116.7|3115.5|67
1755632700000|2025-08-19 19:45:00|3116.7|3115.5|3117.2|3116|3117.2|3116|3116.4|3115.2|154
1755633000000|2025-08-19 19:50:00|3116.7|3115.5|3117.2|3116|3117.7|3116.5|3116.2|3115|116
1755633300000|2025-08-19 19:55:00|3116.7|3115.5|3117.2|3116|3117.7|3116.5|3116.2|3115|521
1755633600000|2025-08-19 20:00:00|3117.4|3116.2|3117.7|3116.5|3117.7|3116.5|3117.2|3116|36
1755633900000|2025-08-19 20:05:00|3117.9|3116.7|3117.7|3116.5|3118.2|3117|3117.7|3116.5|8
1755634200000|2025-08-19 20:10:00|3117.9|3116.7|3117.7|3116.5|3118.2|3117|3117.7|3116.5|10
1755634500000|2025-08-19 20:15:00|3118.2|3117|3117.7|3116.5|3118.2|3117|3117.7|3116.5|10
1755634800000|2025-08-19 20:20:00|3117.2|3116|3117.2|3116|3117.2|3116|3117.2|3116|3
1755635100000|2025-08-19 20:25:00|3116.9|3115.7|3117.2|3116|3117.2|3116|3116.7|3115.5|20
1755635400000|2025-08-19 20:30:00|3116.7|3115.5|3116.7|3115.5|3116.7|3115.5|3116.2|3115|21
1755635700000|2025-08-19 20:35:00|3116.4|3115.2|3116.2|3115|3116.7|3115.5|3116.2|3115|8
1755636300000|2025-08-19 20:45:00|3115.9|3114.7|3115.7|3114.5|3116.2|3115|3115.7|3114.5|13
1755636600000|2025-08-19 20:50:00|3116.2|3115|3115.9|3113.9|3116.2|3115|3115.2|3113.8|17
1755636900000|2025-08-19 20:55:00|3116.1|3114.1|3116.4|3114.4|3116.7|3114.7|3115.9|3113.9|0
1755637200000|2025-08-19 21:00:00|3116.1|3114.1|3116.3|3114.3|3116.3|3114.3|3116.1|3114.1|0
1755637500000|2025-08-19 21:05:00|3116.1|3114.1|3116.3|3114.3|3116.4|3114.4|3116.1|3114.1|0
1755637800000|2025-08-19 21:10:00|3116.2|3114.2|3116.1|3114.1|3116.3|3114.3|3116|3114|0
1755638100000|2025-08-19 21:15:00|3116.2|3114.2|3116.3|3114.3|3116.3|3114.3|3116.2|3114.2|0
1755638400000|2025-08-19 21:20:00|3116.4|3114.4|3116.4|3114.4|3116.4|3114.4|3116.3|3114.3|0
1755638700000|2025-08-19 21:25:00|3116.3|3114.3|3116|3114|3116.3|3114.3|3116|3114|0
1755639000000|2025-08-19 21:30:00|3115.9|3113.9|3116|3114|3116|3114|3115.9|3113.9|0
1755639300000|2025-08-19 21:35:00|3115.9|3113.9|3115.9|3113.9|3115.9|3113.9|3115.8|3113.8|0
1755639600000|2025-08-19 21:40:00|3115.8|3113.8|3115.6|3113.6|3115.9|3113.9|3115.4|3113.4|0
1755639900000|2025-08-19 21:45:00|3115.8|3113.8|3115.6|3113.6|3115.9|3113.9|3115.6|3113.6|0
1755640200000|2025-08-19 21:50:00|3115.5|3113.5|3115.5|3113.5|3115.5|3113.5|3115.5|3113.5|0
1755640500000|2025-08-19 21:55:00|3115.4|3113.4|3115.4|3113.4|3115.7|3113.7|3115.4|3113.4|0
1755640800000|2025-08-19 22:00:00|3115.6|3113.6|3116.6|3114.6|3116.9|3114.9|3115|3113|0
1755641100000|2025-08-19 22:05:00|3116.5|3114.5|3116.7|3114.7|3116.7|3114.7|3115.4|3113.4|0
1755641400000|2025-08-19 22:10:00|3116.9|3114.9|3116|3114|3117.2|3115.2|3116|3114|0
1755641700000|2025-08-19 22:15:00|3116.1|3114.1|3116.4|3114.4|3116.5|3114.5|3116|3114|0
1755642000000|2025-08-19 22:20:00|3116.3|3114.3|3116|3114|3116.6|3114.6|3115.9|3113.9|0
1755642300000|2025-08-19 22:25:00|3115.9|3113.9|3114.8|3112.8|3115.9|3113.9|3114.6|3112.6|0
1755642600000|2025-08-19 22:30:00|3115.1|3113.1|3115.9|3113.9|3116.1|3114.1|3115.1|3113.1|0
1755642900000|2025-08-19 22:35:00|3116|3114|3117.3|3115.3|3117.3|3115.3|3116|3114|0
1755643200000|2025-08-19 22:40:00|3117.6|3115.6|3120.1|3118.1|3120.1|3118.1|3117.5|3115.5|0
1755643500000|2025-08-19 22:45:00|3119.8|3117.8|3118.2|3116.2|3121|3119|3117.9|3115.9|0
1755643800000|2025-08-19 22:50:00|3118.3|3116.3|3118.3|3116.3|3118.8|3116.8|3118.2|3116.2|0
1755644100000|2025-08-19 22:55:00|3118.2|3116.2|3117.8|3115.8|3118.2|3116.2|3117.8|3115.8|0
1755644400000|2025-08-19 23:00:00|3118.5|3116.5|3117.9|3115.9|3118.5|3116.5|3117.7|3115.7|0
1755644700000|2025-08-19 23:05:00|3118|3116|3117.7|3115.7|3118.5|3116.5|3117.7|3115.7|0
1755645000000|2025-08-19 23:10:00|3117.8|3115.8|3118.4|3116.4|3118.6|3116.6|3117.6|3115.6|0
1755645300000|2025-08-19 23:15:00|3118.3|3116.3|3117.3|3115.3|3118.4|3116.4|3117.3|3115.3|0
1755645600000|2025-08-19 23:20:00|3117.2|3115.2|3115.6|3113.6|3117.3|3115.3|3114.7|3112.7|0
1755645900000|2025-08-19 23:25:00|3115.7|3113.7|3116.5|3114.5|3117.1|3115.1|3115.7|3113.7|0
1755646200000|2025-08-19 23:30:00|3116.4|3114.4|3115.4|3113.4|3117.7|3115.7|3115.4|3113.4|0
1755646500000|2025-08-19 23:35:00|3115.3|3113.3|3114.7|3112.7|3116.1|3114.1|3114.7|3112.7|0
1755646800000|2025-08-19 23:40:00|3114.6|3112.6|3116.2|3114.2|3116.7|3114.7|3114.5|3112.5|0
1755647100000|2025-08-19 23:45:00|3116.3|3114.3|3120.7|3119.5|3121.2|3120|3116.3|3114.3|1032
1755647400000|2025-08-19 23:50:00|3121.2|3120|3114.7|3113.5|3121.2|3120|3113.7|3112.5|359
1755647700000|2025-08-19 23:55:00|3114.4|3113.2|3108.7|3107.5|3114.7|3113.5|3108.2|3107|922
1755648000000|2025-08-20 00:00:00|3108.5|3107.7|3105|3104.2|3111|3110.2|3105|3104.2|1768
1755648300000|2025-08-20 00:05:00|3105.5|3104.7|3107.5|3106.7|3110.5|3109.7|3104|3103.2|1259
1755648600000|2025-08-20 00:10:00|3108|3107.2|3110.7|3109.9|3111.5|3110.7|3107|3106.2|649
1755648900000|2025-08-20 00:15:00|3111|3110.2|3112.5|3111.7|3113|3112.2|3106.5|3105.7|773
1755649200000|2025-08-20 00:20:00|3112.7|3111.9|3110.5|3109.7|3113.7|3112.9|3109|3108.2|826
1755649500000|2025-08-20 00:25:00|3110|3109.2|3112.5|3111.7|3114|3113.2|3108.5|3107.7|612
1755649800000|2025-08-20 00:30:00|3113|3112.2|3111|3110.2|3113.5|3112.7|3109.5|3108.7|888
1755650100000|2025-08-20 00:35:00|3111.2|3110.4|3107|3106.2|3112.5|3111.7|3107|3106.2|605
1755650400000|2025-08-20 00:40:00|3107.5|3106.7|3105|3104.2|3107.5|3106.7|3103.7|3102.9|874
1755650700000|2025-08-20 00:45:00|3105.5|3104.7|3106.5|3105.7|3108|3107.2|3104.5|3103.7|523
1755651000000|2025-08-20 00:50:00|3107|3106.2|3105|3104.2|3108|3107.2|3103.5|3102.7|439
1755651300000|2025-08-20 00:55:00|3104.7|3103.9|3106|3105.2|3106|3105.2|3102|3101.2|658
1755651600000|2025-08-20 01:00:00|3106.5|3105.7|3111|3110.2|3113.5|3112.7|3106.5|3105.7|1037
1755651900000|2025-08-20 01:05:00|3110.5|3109.7|3110|3109.2|3111|3110.2|3109|3108.2|301
1755652200000|2025-08-20 01:10:00|3109.7|3108.9|3110.5|3109.7|3110.5|3109.7|3107.5|3106.7|254
1755652500000|2025-08-20 01:15:00|3110|3109.2|3108.5|3107.7|3110|3109.2|3106|3105.2|331
1755652800000|2025-08-20 01:20:00|3108|3107.2|3105|3104.2|3109|3108.2|3105|3104.2|199
1755653100000|2025-08-20 01:25:00|3105.2|3104.4|3101.5|3100.7|3105.5|3104.7|3101|3100.2|555
1755653400000|2025-08-20 01:30:00|3101|3100.2|3102.5|3101.7|3103.5|3102.7|3101|3100.2|524
1755653700000|2025-08-20 01:35:00|3103|3102.2|3102|3101.2|3103.5|3102.7|3101|3100.2|288
1755654000000|2025-08-20 01:40:00|3101.7|3100.9|3102|3101.2|3102|3101.2|3100.5|3099.7|329
1755654300000|2025-08-20 01:45:00|3101.5|3100.7|3103|3102.2|3104.5|3103.7|3101|3100.2|292
1755654600000|2025-08-20 01:50:00|3102.7|3101.9|3102.5|3101.7|3103.5|3102.7|3102|3101.2|200
1755654900000|2025-08-20 01:55:00|3102|3101.2|3100.2|3099.4|3102.5|3101.7|3099.7|3098.9|283
1755655200000|2025-08-20 02:00:00|3100.5|3099.7|3098.5|3097.7|3100.5|3099.7|3098|3097.2|261
1755655500000|2025-08-20 02:05:00|3098.7|3097.9|3098|3097.2|3100|3099.2|3098|3097.2|226
1755655800000|2025-08-20 02:10:00|3097.7|3096.9|3100.5|3099.7|3101.5|3100.7|3097|3096.2|269
1755656100000|2025-08-20 02:15:00|3100.2|3099.4|3102|3101.2|3102|3101.2|3099.5|3098.7|239
1755656400000|2025-08-20 02:20:00|3101.5|3100.7|3100|3099.2|3102|3101.2|3099.5|3098.7|116
1755656700000|2025-08-20 02:25:00|3099.7|3098.9|3102|3101.2|3102.5|3101.7|3099.2|3098.4|249
1755657000000|2025-08-20 02:30:00|3102.2|3101|3103.7|3102.5|3104.7|3103.5|3102.2|3101|215
1755657300000|2025-08-20 02:35:00|3103.2|3102|3101.2|3100|3103.2|3102|3101.2|3100|136
1755657600000|2025-08-20 02:40:00|3100.9|3099.7|3099.7|3098.5|3101.7|3100.5|3099.7|3098.5|155
1755657900000|2025-08-20 02:45:00|3100.2|3099|3100.9|3099.7|3101.2|3100|3100.2|3099|187
1755658200000|2025-08-20 02:50:00|3100.7|3099.5|3101.2|3100|3101.2|3100|3100.7|3099.5|32
1755658500000|2025-08-20 02:55:00|3100.7|3099.5|3100.9|3099.7|3101.2|3100|3100.2|3099|86
1755658800000|2025-08-20 03:00:00|3100.7|3099.5|3101.4|3100.2|3101.7|3100.5|3100.7|3099.5|132
1755659100000|2025-08-20 03:05:00|3101.2|3100|3100.2|3099|3101.7|3100.5|3100.2|3099|107
1755659400000|2025-08-20 03:10:00|3099.7|3098.5|3098.7|3097.5|3099.7|3098.5|3098.2|3097|79
1755659700000|2025-08-20 03:15:00|3098.9|3097.7|3098.7|3097.5|3098.9|3097.7|3098.7|3097.5|60
1755660000000|2025-08-20 03:20:00|3098.2|3097|3098.7|3097.5|3099.2|3098|3098.2|3097|97
1755660300000|2025-08-20 03:25:00|3098.9|3097.7|3099.7|3098.5|3100.2|3099|3098.9|3097.7|105
1755660600000|2025-08-20 03:30:00|3099.5|3098.7|3097.5|3096.7|3100.5|3099.7|3097|3096.2|421
1755660900000|2025-08-20 03:35:00|3098|3097.2|3096|3095.2|3098.5|3097.7|3094|3093.2|315
1755661200000|2025-08-20 03:40:00|3095.5|3094.7|3095.2|3094.4|3096.5|3095.7|3095|3094.2|247
1755661500000|2025-08-20 03:45:00|3095|3094.2|3095|3094.2|3096|3095.2|3094|3093.2|163
1755661800000|2025-08-20 03:50:00|3094.5|3093.7|3094|3093.2|3095.5|3094.7|3093.5|3092.7|315
1755662100000|2025-08-20 03:55:00|3093.5|3092.7|3094.5|3093.7|3096|3095.2|3093.5|3092.7|272
1755662400000|2025-08-20 04:00:00|3094.2|3093.4|3095.5|3094.7|3096.7|3095.9|3094|3093.2|256
1755662700000|2025-08-20 04:05:00|3096|3095.2|3097|3096.2|3097|3096.2|3095.2|3094.4|215
1755663000000|2025-08-20 04:10:00|3097.2|3096.4|3097.7|3096.9|3098|3097.2|3096.5|3095.7|181
1755663300000|2025-08-20 04:15:00|3098|3097.2|3099.5|3098.7|3100|3099.2|3097.5|3096.7|346
1755663600000|2025-08-20 04:20:00|3099|3098.2|3098.5|3097.7|3099|3098.2|3097.5|3096.7|360
1755663900000|2025-08-20 04:25:00|3099|3098.2|3099.5|3098.7|3099.5|3098.7|3098.5|3097.7|244
1755664200000|2025-08-20 04:30:00|3099|3098.2|3097.5|3096.7|3099.7|3098.9|3097.5|3096.7|268
1755664500000|2025-08-20 04:35:00|3097.7|3096.9|3097.5|3096.7|3098|3097.2|3096.5|3095.7|208
1755664800000|2025-08-20 04:40:00|3097.2|3096.4|3097.5|3096.7|3098|3097.2|3097|3096.2|175
1755665100000|2025-08-20 04:45:00|3097.7|3096.9|3100|3099.2|3100.5|3099.7|3097.7|3096.9|335
1755665400000|2025-08-20 04:50:00|3099.5|3098.7|3100.5|3099.7|3101.5|3100.7|3099.5|3098.7|291
1755665700000|2025-08-20 04:55:00|3100.7|3099.9|3101.5|3100.7|3102|3101.2|3100.5|3099.7|265
1755666000000|2025-08-20 05:00:00|3101|3100.2|3099.5|3098.7|3101|3100.2|3099.5|3098.7|332
1755666300000|2025-08-20 05:05:00|3100|3099.2|3098.5|3097.7|3100|3099.2|3098|3097.2|192
1755666600000|2025-08-20 05:10:00|3098|3097.2|3100|3099.2|3100|3099.2|3098|3097.2|231
1755666900000|2025-08-20 05:15:00|3100.5|3099.7|3099.5|3098.7|3100.5|3099.7|3099|3098.2|236
1755667200000|2025-08-20 05:20:00|3099|3098.2|3100.5|3099.7|3100.5|3099.7|3099|3098.2|199
1755667500000|2025-08-20 05:25:00|3100|3099.2|3100|3099.2|3100.5|3099.7|3099.5|3098.7|242
1755667800000|2025-08-20 05:30:00|3099.7|3098.9|3100.5|3099.7|3100.5|3099.7|3099.5|3098.7|180
1755668100000|2025-08-20 05:35:00|3100.2|3099.4|3101|3100.2|3101.5|3100.7|3100.2|3099.4|270
1755668400000|2025-08-20 05:40:00|3101.5|3100.7|3101|3100.2|3102|3101.2|3101|3100.2|238
1755668700000|2025-08-20 05:45:00|3101.5|3100.7|3101|3100.2|3101.5|3100.7|3100|3099.2|255
1755669000000|2025-08-20 05:50:00|3101.5|3100.7|3102.5|3101.7|3102.5|3101.7|3101|3100.2|280
1755669300000|2025-08-20 05:55:00|3103|3102.2|3104.5|3103.7|3105|3104.2|3102.5|3101.7|498
1755669600000|2025-08-20 06:00:00|3104|3103.2|3106|3105.2|3107|3106.2|3103.5|3102.7|613
1755669900000|2025-08-20 06:05:00|3106.2|3105.4|3104.5|3103.7|3106.5|3105.7|3104|3103.2|403
1755670200000|2025-08-20 06:10:00|3104|3103.2|3103.5|3102.7|3104|3103.2|3103|3102.2|321
1755670500000|2025-08-20 06:15:00|3103|3102.2|3100|3099.2|3103.5|3102.7|3098|3097.2|1035
1755670800000|2025-08-20 06:20:00|3100.5|3099.7|3100.5|3099.7|3101.5|3100.7|3100|3099.2|481
1755671100000|2025-08-20 06:25:00|3100.2|3099.4|3101|3100.2|3102.5|3101.7|3099|3098.2|2069
1755671400000|2025-08-20 06:30:00|3100|3099.2|3103|3102.2|3103|3102.2|3098.5|3097.7|1929
1755671700000|2025-08-20 06:35:00|3102.5|3101.7|3105.9|3103.9|3106|3104|3102.5|3101.7|548
1755672000000|2025-08-20 06:40:00|3105.7|3103.7|3105.3|3103.3|3106.7|3104.7|3105.2|3103.2|6
1755672300000|2025-08-20 06:45:00|3105.5|3103.5|3105.3|3103.3|3105.7|3103.7|3104.7|3102.7|400
1755672600000|2025-08-20 06:50:00|3105.4|3103.4|3106.2|3104.2|3106.2|3104.2|3104.8|3102.8|0
1755672900000|2025-08-20 06:55:00|3106.1|3104.1|3107.5|3105.5|3107.8|3105.8|3105.9|3103.9|0
1755673200000|2025-08-20 07:00:00|3107.6|3105.6|3107.3|3105.3|3109|3107|3107.2|3105.2|0
1755673500000|2025-08-20 07:05:00|3107.5|3105.5|3106.6|3104.6|3107.9|3105.9|3106.3|3104.3|0
1755673800000|2025-08-20 07:10:00|3106.8|3104.8|3105.7|3103.7|3107.3|3105.3|3105.7|3103.7|0
1755674100000|2025-08-20 07:15:00|3105.6|3103.6|3106.9|3104.9|3107.1|3105.1|3105.5|3103.5|0
1755674400000|2025-08-20 07:20:00|3107|3105|3108.6|3106.6|3108.6|3106.6|3107|3105|0
1755674700000|2025-08-20 07:25:00|3108.7|3106.7|3108.5|3106.5|3109.6|3107.6|3108.3|3106.3|0
1755675000000|2025-08-20 07:30:00|3108.4|3106.4|3108|3106|3108.5|3106.5|3107.6|3105.6|0
1755675300000|2025-08-20 07:35:00|3107.9|3105.9|3108.4|3106.4|3108.4|3106.4|3107.6|3105.6|0
1755675600000|2025-08-20 07:40:00|3108.6|3106.6|3108.2|3106.2|3109.4|3107.4|3108.1|3106.1|0
1755675900000|2025-08-20 07:45:00|3108.3|3106.3|3108.7|3106.7|3109|3107|3107.9|3105.9|0
1755676200000|2025-08-20 07:50:00|3108.5|3106.5|3108.7|3106.7|3109.1|3107.1|3108.4|3106.4|0
1755676500000|2025-08-20 07:55:00|3108.6|3106.6|3108.4|3106.4|3108.7|3106.7|3108.1|3106.1|0
1755676800000|2025-08-20 08:00:00|3108.5|3106.5|3106.7|3105.5|3108.9|3107|3104.7|3103.5|446
1755677100000|2025-08-20 08:05:00|3107.2|3106|3104.2|3103|3107.2|3106|3104.2|3103|149
1755677400000|2025-08-20 08:10:00|3104.4|3103.2|3105.7|3104.5|3105.7|3104.5|3104.2|3103|135
1755677700000|2025-08-20 08:15:00|3105.4|3104.2|3105.4|3104.2|3105.7|3104.5|3104.7|3103.5|110
1755678000000|2025-08-20 08:20:00|3105.7|3104.5|3105.2|3104|3106.7|3105.5|3104.9|3103.7|136
1755678300000|2025-08-20 08:25:00|3105.7|3104.5|3105.2|3104|3106.2|3105|3104.7|3103.5|64
1755678600000|2025-08-20 08:30:00|3104.7|3103.5|3106.2|3105|3106.7|3105.5|3103.7|3102.5|175
1755678900000|2025-08-20 08:35:00|3106.7|3105.5|3106.7|3105.5|3107.9|3106.7|3106.2|3105|87
1755679200000|2025-08-20 08:40:00|3106.9|3105.7|3107.7|3106.5|3107.9|3106.7|3106.7|3105.5|82
1755679500000|2025-08-20 08:45:00|3107.2|3106|3106.7|3105.5|3107.2|3106|3106.7|3105.5|76
1755679800000|2025-08-20 08:50:00|3106.9|3105.7|3106.2|3105|3107.2|3106|3105.7|3104.5|174
1755680100000|2025-08-20 08:55:00|3105.9|3104.7|3106.7|3105.5|3106.7|3105.5|3105.7|3104.5|81
1755680400000|2025-08-20 09:00:00|3106.2|3105|3105.7|3104.5|3107.2|3106|3105.2|3104|109
1755680700000|2025-08-20 09:05:00|3105.4|3104.2|3106.2|3105|3106.7|3105.5|3105.4|3104.2|53
1755681000000|2025-08-20 09:10:00|3105.7|3104.5|3105.2|3104|3105.9|3104.7|3105.2|3104|52
1755681300000|2025-08-20 09:15:00|3105.7|3104.5|3105.2|3104|3105.7|3104.5|3104.2|3103|63
1755681600000|2025-08-20 09:20:00|3105.4|3104.2|3105.2|3104|3105.7|3104.5|3105.2|3104|36
1755681900000|2025-08-20 09:25:00|3105.4|3104.2|3105.7|3104.5|3105.7|3104.5|3105.2|3104|106
1755682200000|2025-08-20 09:30:00|3105.2|3104|3105.2|3104|3105.2|3104|3104.2|3103|55
1755682500000|2025-08-20 09:35:00|3105.7|3104.5|3105.2|3104|3105.7|3104.5|3105.2|3104|16
1755682800000|2025-08-20 09:40:00|3104.7|3103.5|3104.7|3103.5|3105.7|3104.5|3104.7|3103.5|17
1755683100000|2025-08-20 09:45:00|3104.9|3103.7|3104.2|3103|3104.9|3103.7|3104.2|3103|64
1755683400000|2025-08-20 09:50:00|3103.7|3102.5|3104.2|3103|3104.2|3103|3103.7|3102.5|72
1755683700000|2025-08-20 09:55:00|3103.7|3102.5|3103.7|3102.5|3104.2|3103|3103.2|3102|55
1755684000000|2025-08-20 10:00:00|3103.2|3102|3102.7|3101.5|3103.7|3102.5|3102.2|3101|33
1755684300000|2025-08-20 10:05:00|3102.2|3101|3103.2|3102|3103.2|3102|3102.2|3101|39
1755684600000|2025-08-20 10:10:00|3103.4|3102.2|3103.7|3102.5|3103.9|3102.7|3103.2|3102|36
1755684900000|2025-08-20 10:15:00|3104.2|3103|3103.7|3102.5|3104.2|3103|3103.2|3102|11
1755685200000|2025-08-20 10:20:00|3103.9|3102.7|3103.7|3102.5|3104.2|3103|3103.7|3102.5|27
1755685500000|2025-08-20 10:25:00|3103.4|3102.2|3102.7|3101.5|3103.4|3102.2|3102.4|3101.2|16
1755685800000|2025-08-20 10:30:00|3102.2|3101|3101.7|3100.5|3102.2|3101|3100.9|3099.7|35
1755686100000|2025-08-20 10:35:00|3101.2|3100|3101.2|3100|3101.7|3100.5|3100.2|3099|16
1755686400000|2025-08-20 10:40:00|3100.9|3099.7|3101.4|3100.2|3101.7|3100.5|3100.7|3099.5|10
1755686700000|2025-08-20 10:45:00|3101.2|3100|3102.2|3101|3102.2|3101|3101.2|3100|11
1755687000000|2025-08-20 10:50:00|3102.4|3101.2|3102.7|3101.5|3102.7|3101.5|3102.2|3101|15
1755687300000|2025-08-20 10:55:00|3102.2|3101|3103.2|3102|3103.2|3102|3102.2|3101|72
1755687600000|2025-08-20 11:00:00|3102.9|3101.7|3102.7|3101.5|3103.2|3102|3101.7|3100.5|153
1755687900000|2025-08-20 11:05:00|3102.9|3101.7|3102.7|3101.5|3103.2|3102|3102.4|3101.2|12
1755688200000|2025-08-20 11:10:00|3102.4|3101.2|3103.2|3102|3103.2|3102|3102.4|3101.2|54
1755688500000|2025-08-20 11:15:00|3102.7|3101.5|3102.9|3101.7|3103.2|3102|3102.2|3101|126
1755688800000|2025-08-20 11:20:00|3102.7|3101.5|3102.7|3101.5|3102.7|3101.5|3101.7|3100.5|131
1755689100000|2025-08-20 11:25:00|3102.2|3101|3101.7|3100.5|3102.9|3101.7|3101.2|3100|49
1755689400000|2025-08-20 11:30:00|3101.9|3100.7|3101.7|3100.5|3102.2|3101|3101.7|3100.5|18
1755689700000|2025-08-20 11:35:00|3101.4|3100.2|3100.7|3099.5|3101.7|3100.5|3100.7|3099.5|14
1755690000000|2025-08-20 11:40:00|3101.2|3100|3101.7|3100.5|3101.7|3100.5|3100.9|3099.7|10
1755690300000|2025-08-20 11:45:00|3101.2|3100|3102.7|3101.5|3102.7|3101.5|3101.2|3100|39
1755690600000|2025-08-20 11:50:00|3102.2|3101|3101.7|3100.5|3102.7|3101.5|3101.7|3100.5|87
1755690900000|2025-08-20 11:55:00|3101.9|3100.7|3102.2|3101|3102.7|3101.5|3101.7|3100.5|17
1755691200000|2025-08-20 12:00:00|3102.7|3101.5|3103.7|3102.5|3103.7|3102.5|3102.2|3101|34
1755691500000|2025-08-20 12:05:00|3103.2|3102|3102.7|3101.5|3103.7|3102.5|3102.7|3101.5|29
1755691800000|2025-08-20 12:10:00|3102.4|3101.2|3102.2|3101|3102.7|3101.5|3102.2|3101|28
1755692100000|2025-08-20 12:15:00|3101.7|3100.5|3101.9|3100.7|3102.2|3101|3101.7|3100.5|54
1755692400000|2025-08-20 12:20:00|3101.7|3100.5|3102.7|3101.5|3102.7|3101.5|3101.7|3100.5|6
1755692700000|2025-08-20 12:25:00|3103.2|3102|3103.7|3102.5|3104.2|3103|3102.7|3101.5|37
1755693000000|2025-08-20 12:30:00|3103.9|3102.7|3102.4|3101.2|3104.7|3103.5|3101.2|3100|130
1755693300000|2025-08-20 12:35:00|3102.7|3101.5|3101.2|3100|3102.7|3101.5|3100.7|3099.5|57
1755693600000|2025-08-20 12:40:00|3101.4|3100.2|3103.2|3102|3103.2|3102|3101.2|3100|24
1755693900000|2025-08-20 12:45:00|3102.9|3101.7|3103.2|3102|3103.7|3102.5|3102.2|3101|34
1755694200000|2025-08-20 12:50:00|3103.4|3102.2|3102.2|3101|3103.4|3102.2|3102.2|3101|24
1755694500000|2025-08-20 12:55:00|3101.9|3100.7|3102.2|3101|3102.2|3101|3101.2|3100|29
1755694800000|2025-08-20 13:00:00|3102.4|3101.2|3101.7|3100.5|3102.7|3101.5|3101.2|3100|46
1755695100000|2025-08-20 13:05:00|3101.9|3100.7|3101.7|3100.5|3102.4|3101.2|3101.7|3100.5|37
1755695400000|2025-08-20 13:10:00|3101.9|3100.7|3101.7|3100.5|3102.4|3101.2|3101.7|3100.5|13
1755695700000|2025-08-20 13:15:00|3101.2|3100|3101.2|3100|3101.9|3100.7|3101.2|3100|34
1755696000000|2025-08-20 13:20:00|3101.4|3100.2|3102.2|3101|3102.2|3101|3101.4|3100.2|30
1755696300000|2025-08-20 13:25:00|3101.7|3100.5|3103.7|3102.5|3103.7|3102.5|3101.7|3100.5|53
1755696600000|2025-08-20 13:30:00|3103.4|3102.2|3102.4|3101.2|3103.4|3102.2|3101.2|3100|208
1755696900000|2025-08-20 13:35:00|3102.7|3101.5|3100.7|3099.5|3103.7|3102.5|3100.7|3099.5|79
1755697200000|2025-08-20 13:40:00|3100.9|3099.7|3101.7|3100.5|3103.2|3102|3100.2|3099|152
1755697500000|2025-08-20 13:45:00|3101.9|3100.7|3097.7|3096.5|3102.2|3101|3097.7|3096.5|219
1755697800000|2025-08-20 13:50:00|3097.2|3096|3089.4|3088.2|3097.4|3096.2|3088.9|3087.7|358
1755698100000|2025-08-20 13:55:00|3089.7|3088.5|3087.2|3086|3090.4|3089.2|3086.2|3085|394
1755698400000|2025-08-20 14:00:00|3087.4|3086.2|3093.2|3092|3095.2|3094|3087.2|3086|258
1755698700000|2025-08-20 14:05:00|3093.4|3092.2|3090.2|3089|3093.7|3092.5|3089.7|3088.5|130
1755699000000|2025-08-20 14:10:00|3090.7|3089.5|3091.2|3090|3093.2|3092|3090.2|3089|139
1755699300000|2025-08-20 14:15:00|3090.9|3089.7|3092.7|3091.5|3093.2|3092|3088.7|3087.5|162
1755699600000|2025-08-20 14:20:00|3092.4|3091.2|3094.2|3093|3095.2|3094|3092.2|3091|91
1755699900000|2025-08-20 14:25:00|3093.9|3092.7|3091.2|3090|3094.9|3093.7|3091.2|3090|82
1755700200000|2025-08-20 14:30:00|3090.7|3089.5|3092.7|3091.5|3092.7|3091.5|3089.9|3088.7|141
1755700500000|2025-08-20 14:35:00|3092.4|3091.2|3092.2|3091|3093.7|3092.5|3090.7|3089.5|52
1755700800000|2025-08-20 14:40:00|3091.7|3090.5|3090.7|3089.5|3092.2|3091|3090.2|3089|62
1755701100000|2025-08-20 14:45:00|3090.4|3089.2|3090.2|3089|3091.2|3090|3088.9|3087.7|324
1755701400000|2025-08-20 14:50:00|3090.7|3089.5|3089.2|3088|3091.2|3090|3087.7|3086.5|52
1755701700000|2025-08-20 14:55:00|3089.4|3088.2|3089.7|3088.5|3090.2|3089|3087.9|3086.7|169
1755702000000|2025-08-20 15:00:00|3089.2|3088|3089.7|3088.5|3091.2|3090|3088.7|3087.5|105
1755702300000|2025-08-20 15:05:00|3090.2|3089|3093.2|3092|3094.2|3093|3090.2|3089|163
1755702600000|2025-08-20 15:10:00|3092.7|3091.5|3092.4|3091.2|3092.7|3091.5|3091.2|3090|183
1755702900000|2025-08-20 15:15:00|3092.7|3091.5|3093.7|3092.5|3093.7|3092.5|3092.2|3091|127
1755703200000|2025-08-20 15:20:00|3094.2|3093|3097.2|3096|3097.2|3096|3094.2|3093|96
1755703500000|2025-08-20 15:25:00|3096.9|3095.7|3096.7|3095.5|3097.2|3096|3096.2|3095|87
1755703800000|2025-08-20 15:30:00|3096.4|3095.2|3096.7|3095.5|3097.2|3096|3096.2|3095|79
1755704100000|2025-08-20 15:35:00|3096.2|3095|3096.2|3095|3097.2|3096|3095.2|3094|64
1755704400000|2025-08-20 15:40:00|3096.4|3095.2|3096.4|3095.2|3097.7|3096.5|3095.7|3094.5|80
1755704700000|2025-08-20 15:45:00|3096.7|3095.5|3095.9|3094.7|3097.2|3096|3095.7|3094.5|48
1755705000000|2025-08-20 15:50:00|3095.7|3094.5|3093.7|3092.5|3095.9|3094.7|3093.2|3092|91
1755705300000|2025-08-20 15:55:00|3093.9|3092.7|3093.7|3092.5|3094.2|3093|3092.2|3091|68
1755705600000|2025-08-20 16:00:00|3093.4|3092.2|3094.7|3093.5|3095.7|3094.5|3093.2|3092|62
1755705900000|2025-08-20 16:05:00|3094.9|3093.7|3094.7|3093.5|3095.7|3094.5|3093.7|3092.5|28
1755706200000|2025-08-20 16:10:00|3095.2|3094|3096.7|3095.5|3096.9|3095.7|3094.7|3093.5|18
1755706500000|2025-08-20 16:15:00|3096.9|3095.7|3097.7|3096.5|3098.2|3097|3096.7|3095.5|28
1755706800000|2025-08-20 16:20:00|3097.9|3096.7|3098.2|3097|3099.4|3098.2|3097.7|3096.5|67
1755707100000|2025-08-20 16:25:00|3098.4|3097.2|3098.7|3097.5|3099.2|3098|3098.2|3097|64
1755707400000|2025-08-20 16:30:00|3099.2|3098|3098.7|3097.5|3099.2|3098|3098.2|3097|48
1755707700000|2025-08-20 16:35:00|3099.2|3098|3097.7|3096.5|3099.2|3098|3097.2|3096|38
1755708000000|2025-08-20 16:40:00|3097.9|3096.7|3098.2|3097|3098.4|3097.2|3096.7|3095.5|19
1755708300000|2025-08-20 16:45:00|3098.4|3097.2|3097.4|3096.2|3098.7|3097.5|3097.2|3096|34
1755708600000|2025-08-20 16:50:00|3097.7|3096.5|3097.7|3096.5|3098.2|3097|3096.7|3095.5|46
1755708900000|2025-08-20 16:55:00|3097.4|3096.2|3097.2|3096|3097.7|3096.5|3096.2|3095|62
1755709200000|2025-08-20 17:00:00|3096.7|3095.5|3098.2|3097|3098.2|3097|3096.7|3095.5|73
1755709500000|2025-08-20 17:05:00|3097.9|3096.7|3097.7|3096.5|3098.2|3097|3096.2|3095|43
1755709800000|2025-08-20 17:10:00|3097.9|3096.7|3096.2|3095|3098.2|3097|3095.7|3094.5|34
1755710100000|2025-08-20 17:15:00|3095.9|3094.7|3096.7|3095.5|3096.7|3095.5|3095.2|3094|44
1755710400000|2025-08-20 17:20:00|3096.9|3095.7|3095.7|3094.5|3098.2|3097|3095.7|3094.5|30
1755710700000|2025-08-20 17:25:00|3095.2|3094|3095.4|3094.2|3095.7|3094.5|3094.7|3093.5|25
1755711000000|2025-08-20 17:30:00|3095.2|3094|3098.2|3097|3098.2|3097|3095.2|3094|27
1755711300000|2025-08-20 17:35:00|3097.9|3096.7|3098.2|3097|3098.2|3097|3097.2|3096|35
1755711600000|2025-08-20 17:40:00|3097.7|3096.5|3098.2|3097|3098.7|3097.5|3097.7|3096.5|27
1755711900000|2025-08-20 17:45:00|3098.4|3097.2|3098.7|3097.5|3099.2|3098|3098.2|3097|51
1755712200000|2025-08-20 17:50:00|3098.4|3097.2|3098.2|3097|3098.7|3097.5|3097.2|3096|25
1755712500000|2025-08-20 17:55:00|3097.7|3096.5|3096.7|3095.5|3097.7|3096.5|3096.7|3095.5|46
1755712800000|2025-08-20 18:00:00|3096.4|3095.2|3095.7|3094.5|3097.7|3096.5|3094.4|3093.2|79
1755713100000|2025-08-20 18:05:00|3095.9|3094.7|3096.7|3095.5|3097.2|3096|3095.2|3094|32
1755713400000|2025-08-20 18:10:00|3096.9|3095.7|3096.2|3095|3097.2|3096|3095.2|3094|23
1755713700000|2025-08-20 18:15:00|3095.9|3094.7|3095.7|3094.5|3096.7|3095.5|3095.7|3094.5|23
1755714000000|2025-08-20 18:20:00|3095.2|3094|3095.9|3094.7|3096.2|3095|3094.7|3093.5|52
1755714300000|2025-08-20 18:25:00|3095.7|3094.5|3095.7|3094.5|3096.7|3095.5|3095.4|3094.2|26
1755714600000|2025-08-20 18:30:00|3095.9|3094.7|3096.2|3095|3096.7|3095.5|3094.7|3093.5|311
1755714900000|2025-08-20 18:35:00|3095.9|3094.7|3097.2|3096|3097.2|3096|3095.2|3094|78
1755715200000|2025-08-20 18:40:00|3097.4|3096.2|3097.2|3096|3097.7|3096.5|3096.7|3095.5|47
1755715500000|2025-08-20 18:45:00|3097.4|3096.2|3098.7|3097.5|3099.2|3098|3097.2|3096|27
1755715800000|2025-08-20 18:50:00|3098.2|3097|3098.2|3097|3099.2|3098|3098.2|3097|19
1755716100000|2025-08-20 18:55:00|3098.4|3097.2|3097.7|3096.5|3098.7|3097.5|3097.7|3096.5|22
1755716400000|2025-08-20 19:00:00|3098.2|3097|3099.2|3098|3099.2|3098|3097.7|3096.5|84
1755716700000|2025-08-20 19:05:00|3099.4|3098.2|3099.2|3098|3099.7|3098.5|3098.2|3097|82
1755717000000|2025-08-20 19:10:00|3099.7|3098.5|3101.2|3100|3101.2|3100|3099.2|3098|30
1755717300000|2025-08-20 19:15:00|3100.7|3099.5|3101.2|3100|3101.7|3100.5|3100.7|3099.5|21
1755717600000|2025-08-20 19:20:00|3100.9|3099.7|3101.7|3100.5|3101.7|3100.5|3100.7|3099.5|31
1755717900000|2025-08-20 19:25:00|3101.2|3100|3100.2|3099|3101.7|3100.5|3099.7|3098.5|119
1755718200000|2025-08-20 19:30:00|3100.4|3099.2|3101.2|3100|3101.4|3100.2|3100.2|3099|16
1755718500000|2025-08-20 19:35:00|3101.4|3100.2|3101.2|3100|3102.2|3101|3101.2|3100|61
1755718800000|2025-08-20 19:40:00|3101.4|3100.2|3102.2|3101|3102.7|3101.5|3101.2|3100|34
1755719100000|2025-08-20 19:45:00|3102.7|3101.5|3103.2|3102|3103.2|3102|3101.7|3100.5|95
1755719400000|2025-08-20 19:50:00|3102.7|3101.5|3102.7|3101.5|3103.2|3102|3101.7|3100.5|62
1755719700000|2025-08-20 19:55:00|3102.9|3101.7|3102.2|3101|3103.7|3102.5|3101.2|3100|167
1755720000000|2025-08-20 20:00:00|3101.9|3100.7|3100.2|3099|3101.9|3100.7|3099.7|3098.5|27
1755720300000|2025-08-20 20:05:00|3100.4|3099.2|3101.2|3100|3101.2|3100|3100.2|3099|9
1755720600000|2025-08-20 20:10:00|3100.9|3099.7|3100.7|3099.5|3101.2|3100|3100.2|3099|5
1755720900000|2025-08-20 20:15:00|3100.4|3099.2|3100.7|3099.5|3100.7|3099.5|3100.2|3099|4
1755721200000|2025-08-20 20:20:00|3100.9|3099.7|3101.7|3100.5|3101.7|3100.5|3100.9|3099.7|3
1755721500000|2025-08-20 20:25:00|3101.4|3100.2|3101.2|3100|3101.7|3100.5|3100.7|3099.5|0
1755721800000|2025-08-20 20:30:00|3100.9|3099.7|3101.2|3100|3101.7|3100.5|3100.9|3099.7|1
1755722100000|2025-08-20 20:35:00|3101.4|3100.2|3101.2|3100|3101.9|3100.7|3101.2|3100|49
1755722400000|2025-08-20 20:40:00|3101.4|3100.2|3101.2|3100|3101.4|3100.2|3101.2|3100|2
1755722700000|2025-08-20 20:45:00|3100.9|3099.7|3101.7|3100.5|3101.9|3100.7|3100.9|3099.7|3
1755723000000|2025-08-20 20:50:00|3101.9|3100.7|3103.4|3101.4|3103.4|3101.4|3101.7|3100.5|14
1755723300000|2025-08-20 20:55:00|3103.3|3101.3|3103.1|3101.1|3103.6|3101.6|3103|3101|0
1755723600000|2025-08-20 21:00:00|3103|3101|3102.9|3100.9|3103.1|3101.1|3102.7|3100.7|0
1755723900000|2025-08-20 21:05:00|3102.8|3100.8|3103|3101|3103.1|3101.1|3102.8|3100.8|0
1755724200000|2025-08-20 21:10:00|3102.9|3100.9|3103|3101|3103|3101|3102.9|3100.9|0
1755724500000|2025-08-20 21:15:00|3102.9|3100.9|3102.9|3100.9|3102.9|3100.9|3102.9|3100.9|0
1755724800000|2025-08-20 21:20:00|3103|3101|3103|3101|3103.1|3101.1|3103|3101|0
1755725100000|2025-08-20 21:25:00|3103.1|3101.1|3103.1|3101.1|3103.1|3101.1|3103.1|3101.1|0
1755725400000|2025-08-20 21:30:00|3103.2|3101.2|3103.2|3101.2|3103.3|3101.3|3103.2|3101.2|0
1755726000000|2025-08-20 21:40:00|3103.1|3101.1|3103.2|3101.2|3103.2|3101.2|3103.1|3101.1|0
1755726300000|2025-08-20 21:45:00|3103.1|3101.1|3103.1|3101.1|3103.1|3101.1|3103|3101|0
1755726900000|2025-08-20 21:55:00|3103|3101|3103|3101|3103|3101|3103|3101|0
1755727200000|2025-08-20 22:00:00|3103.5|3101.5|3104.1|3102.1|3104.8|3102.8|3103.1|3101.1|0
1755727500000|2025-08-20 22:05:00|3104|3102|3103.7|3101.7|3104.6|3102.6|3103.5|3101.5|0
1755727800000|2025-08-20 22:10:00|3103.8|3101.8|3103.6|3101.6|3104.3|3102.3|3103.5|3101.5|0
1755728100000|2025-08-20 22:15:00|3103.7|3101.7|3103.3|3101.3|3103.7|3101.7|3103.1|3101.1|0
1755728400000|2025-08-20 22:20:00|3103.4|3101.4|3104.4|3102.4|3104.4|3102.4|3103.3|3101.3|0
1755728700000|2025-08-20 22:25:00|3104.2|3102.2|3104.2|3102.2|3104.4|3102.4|3103.9|3101.9|0
1755729000000|2025-08-20 22:30:00|3104.4|3102.4|3104|3102|3104.6|3102.6|3104|3102|0
1755729300000|2025-08-20 22:35:00|3104.1|3102.1|3103.6|3101.6|3104.2|3102.2|3103.5|3101.5|0
1755729600000|2025-08-20 22:40:00|3103.5|3101.5|3103.6|3101.6|3103.9|3101.9|3103.5|3101.5|0
1755729900000|2025-08-20 22:45:00|3103.4|3101.4|3103.6|3101.6|3103.7|3101.7|3103.4|3101.4|0
1755730200000|2025-08-20 22:50:00|3103.7|3101.7|3103.4|3101.4|3103.8|3101.8|3103.3|3101.3|0
1755730500000|2025-08-20 22:55:00|3103.5|3101.5|3103.5|3101.5|3103.6|3101.6|3103.3|3101.3|0
1755730800000|2025-08-20 23:00:00|3103.6|3101.6|3104|3102|3104.1|3102.1|3103.6|3101.6|0
1755731100000|2025-08-20 23:05:00|3103.8|3101.8|3104.3|3102.3|3104.3|3102.3|3103.4|3101.4|0
1755731400000|2025-08-20 23:10:00|3104.2|3102.2|3104.1|3102.1|3104.7|3102.7|3104|3102|0
1755731700000|2025-08-20 23:15:00|3104.2|3102.2|3103.9|3101.9|3104.2|3102.2|3103.9|3101.9|0
1755732000000|2025-08-20 23:20:00|3103.8|3101.8|3103.6|3101.6|3103.9|3101.9|3103.4|3101.4|0
1755732300000|2025-08-20 23:25:00|3103.4|3101.4|3103.3|3101.3|3104|3102|3103.1|3101.1|0
1755732600000|2025-08-20 23:30:00|3103.4|3101.4|3100|3098|3103.4|3101.4|3099.7|3097.7|0
1755732900000|2025-08-20 23:35:00|3099.8|3097.8|3099.9|3097.9|3100|3098|3098.9|3096.9|0
1755733200000|2025-08-20 23:40:00|3099.8|3097.8|3099.4|3097.4|3100.3|3098.3|3099.1|3097.1|0
1755733500000|2025-08-20 23:45:00|3099.5|3097.5|3101.3|3100.1|3102|3100.8|3096.8|3095.6|508
1755733800000|2025-08-20 23:50:00|3101.5|3100.3|3103.3|3102.1|3103.3|3102.1|3101.3|3100.1|277
1755734100000|2025-08-20 23:55:00|3103|3101.8|3100.3|3099.1|3103.3|3102.1|3099.3|3098.1|487
1755734400000|2025-08-21 00:00:00|3100.1|3099.3|3094.1|3093.3|3100.1|3099.3|3085.1|3084.3|2208
1755734700000|2025-08-21 00:05:00|3095.1|3094.3|3094.6|3093.8|3096.6|3095.8|3092.6|3091.8|814
1755735000000|2025-08-21 00:10:00|3095.1|3094.3|3090.1|3089.3|3098.1|3097.3|3089.6|3088.8|862
1755735300000|2025-08-21 00:15:00|3089.6|3088.8|3086.1|3085.3|3090.6|3089.8|3085.6|3084.8|907
1755735600000|2025-08-21 00:20:00|3085.6|3084.8|3084.1|3083.3|3085.6|3084.8|3081.6|3080.8|738
1755735900000|2025-08-21 00:25:00|3083.6|3082.8|3084.1|3083.3|3084.1|3083.3|3082.1|3081.3|746
1755736200000|2025-08-21 00:30:00|3083.6|3082.8|3087.6|3086.8|3088.1|3087.3|3083.6|3082.8|560
1755736500000|2025-08-21 00:35:00|3087.8|3087|3083.1|3082.3|3087.8|3087|3082.6|3081.8|509
1755736800000|2025-08-21 00:40:00|3083.3|3082.5|3083.6|3082.8|3085.6|3084.8|3081.6|3080.8|525
1755737100000|2025-08-21 00:45:00|3084.1|3083.3|3082.6|3081.8|3085.1|3084.3|3081.6|3080.8|330
1755737400000|2025-08-21 00:50:00|3082.1|3081.3|3079.6|3078.8|3083.1|3082.3|3077.6|3076.8|615
1755737700000|2025-08-21 00:55:00|3079.3|3078.5|3078.1|3077.3|3080.6|3079.8|3077.1|3076.3|479
1755738000000|2025-08-21 01:00:00|3078.6|3077.8|3078.1|3077.3|3080.1|3079.3|3076.1|3075.3|614
1755738300000|2025-08-21 01:05:00|3078.6|3077.8|3079.6|3078.8|3080.1|3079.3|3076.6|3075.8|585
1755738600000|2025-08-21 01:10:00|3080.1|3079.3|3078.1|3077.3|3081.1|3080.3|3078.1|3077.3|322
1755738900000|2025-08-21 01:15:00|3078.6|3077.8|3080.6|3079.8|3081.1|3080.3|3078.6|3077.8|246
1755739200000|2025-08-21 01:20:00|3080.1|3079.3|3082.6|3081.8|3083.1|3082.3|3079.1|3078.3|295
1755739500000|2025-08-21 01:25:00|3083.1|3082.3|3081.1|3080.3|3083.6|3082.8|3081.1|3080.3|266
1755739800000|2025-08-21 01:30:00|3081.6|3080.8|3081.6|3080.8|3083.1|3082.3|3081.6|3080.8|272
1755740100000|2025-08-21 01:35:00|3082.1|3081.3|3082.1|3081.3|3082.6|3081.8|3081.6|3080.8|203
1755740400000|2025-08-21 01:40:00|3082.6|3081.8|3083.6|3082.8|3084.6|3083.8|3082.1|3081.3|367
1755740700000|2025-08-21 01:45:00|3084.1|3083.3|3086.1|3085.3|3086.1|3085.3|3084.1|3083.3|397
1755741000000|2025-08-21 01:50:00|3085.6|3084.8|3087.1|3086.3|3087.6|3086.8|3085.6|3084.8|312
1755741300000|2025-08-21 01:55:00|3087.3|3086.5|3089.1|3088.3|3090.1|3089.3|3087.1|3086.3|452
1755741600000|2025-08-21 02:00:00|3088.6|3087.8|3087.1|3086.3|3089.6|3088.8|3086.8|3086|316
1755741900000|2025-08-21 02:05:00|3086.6|3085.8|3086.1|3085.3|3087.1|3086.3|3085.6|3084.8|181
1755742200000|2025-08-21 02:10:00|3086.6|3085.8|3087.1|3086.3|3088.1|3087.3|3086.6|3085.8|176
1755742500000|2025-08-21 02:15:00|3086.8|3086|3086.6|3085.8|3087.1|3086.3|3085.6|3084.8|179
1755742800000|2025-08-21 02:20:00|3086.1|3085.3|3085.1|3084.3|3088.1|3087.3|3085.1|3084.3|124
1755743100000|2025-08-21 02:25:00|3084.6|3083.8|3083.1|3082.3|3085.1|3084.3|3082.6|3081.8|141
1755743400000|2025-08-21 02:30:00|3083.3|3082.1|3084.8|3083.6|3084.8|3083.6|3082.5|3081.3|147
1755743700000|2025-08-21 02:35:00|3084.3|3083.1|3085.8|3084.6|3085.8|3084.6|3084.3|3083.1|79
1755744000000|2025-08-21 02:40:00|3085.3|3084.1|3085.5|3084.3|3085.8|3084.6|3084.8|3083.6|91
1755744300000|2025-08-21 02:45:00|3085.3|3084.1|3083.8|3082.6|3085.8|3084.6|3083.5|3082.3|84
1755744600000|2025-08-21 02:50:00|3084|3082.8|3084.3|3083.1|3084.3|3083.1|3083.8|3082.6|44
1755744900000|2025-08-21 02:55:00|3083.8|3082.6|3083.8|3082.6|3084.3|3083.1|3083.8|3082.6|83
1755745200000|2025-08-21 03:00:00|3083.5|3082.3|3084.8|3083.6|3084.8|3083.6|3083.5|3082.3|132
1755745500000|2025-08-21 03:05:00|3084.3|3083.1|3085.3|3084.1|3085.3|3084.1|3084.3|3083.1|110
1755745800000|2025-08-21 03:10:00|3084.8|3083.6|3085.3|3084.1|3085.8|3084.6|3084.8|3083.6|77
1755746100000|2025-08-21 03:15:00|3085|3083.8|3083.3|3082.1|3085|3083.8|3083.3|3082.1|130
1755746400000|2025-08-21 03:20:00|3083.8|3082.6|3082.8|3081.6|3083.8|3082.6|3082.5|3081.3|88
1755746700000|2025-08-21 03:25:00|3083.3|3082.1|3083.3|3082.1|3083.5|3082.3|3083.3|3082.1|99
1755747000000|2025-08-21 03:30:00|3083.1|3082.3|3081.6|3080.8|3084.6|3083.8|3081.6|3080.8|716
1755747300000|2025-08-21 03:35:00|3082.1|3081.3|3083.6|3082.8|3084.6|3083.8|3081.6|3080.8|234
1755747600000|2025-08-21 03:40:00|3084.1|3083.3|3082.6|3081.8|3084.1|3083.3|3082.6|3081.8|221
1755747900000|2025-08-21 03:45:00|3083.1|3082.3|3083.1|3082.3|3083.6|3082.8|3082.6|3081.8|173
1755748200000|2025-08-21 03:50:00|3083.6|3082.8|3082.6|3081.8|3084.1|3083.3|3082.6|3081.8|166
1755748500000|2025-08-21 03:55:00|3083.1|3082.3|3082.1|3081.3|3083.1|3082.3|3081.6|3080.8|225
1755748800000|2025-08-21 04:00:00|3081.6|3080.8|3083.1|3082.3|3083.6|3082.8|3081.6|3080.8|258
1755749100000|2025-08-21 04:05:00|3082.6|3081.8|3083.1|3082.3|3083.1|3082.3|3082.1|3081.3|163
1755749400000|2025-08-21 04:10:00|3083.6|3082.8|3083.6|3082.8|3083.6|3082.8|3083.1|3082.3|65
1755749700000|2025-08-21 04:15:00|3084.1|3083.3|3084.6|3083.8|3085.1|3084.3|3084.1|3083.3|307
1755750000000|2025-08-21 04:20:00|3084.8|3084|3085.6|3084.8|3085.6|3084.8|3084.6|3083.8|149
1755750300000|2025-08-21 04:25:00|3085.1|3084.3|3084.1|3083.3|3086.1|3085.3|3084.1|3083.3|125
1755750600000|2025-08-21 04:30:00|3083.8|3083|3085.1|3084.3|3085.1|3084.3|3083.3|3082.5|200
1755750900000|2025-08-21 04:35:00|3084.6|3083.8|3084.6|3083.8|3084.6|3083.8|3084.1|3083.3|100
1755751200000|2025-08-21 04:40:00|3084.3|3083.5|3085.6|3084.8|3085.6|3084.8|3084.1|3083.3|114
1755751500000|2025-08-21 04:45:00|3086.1|3085.3|3086.1|3085.3|3086.1|3085.3|3085.6|3084.8|138
1755751800000|2025-08-21 04:50:00|3085.6|3084.8|3086.1|3085.3|3086.1|3085.3|3085.1|3084.3|138
1755752100000|2025-08-21 04:55:00|3085.6|3084.8|3086.1|3085.3|3086.1|3085.3|3085.1|3084.3|134
1755752400000|2025-08-21 05:00:00|3085.6|3084.8|3087.1|3086.3|3087.6|3086.8|3085.6|3084.8|322
1755752700000|2025-08-21 05:05:00|3086.6|3085.8|3085.6|3084.8|3086.6|3085.8|3085.1|3084.3|222
1755753000000|2025-08-21 05:10:00|3085.3|3084.5|3085.6|3084.8|3085.6|3084.8|3084.6|3083.8|223
1755753300000|2025-08-21 05:15:00|3085.1|3084.3|3086.1|3085.3|3086.1|3085.3|3085.1|3084.3|257
1755753600000|2025-08-21 05:20:00|3085.6|3084.8|3085.6|3084.8|3085.6|3084.8|3085.6|3084.8|149
1755753900000|2025-08-21 05:25:00|3085.1|3084.3|3084.1|3083.3|3085.1|3084.3|3084.1|3083.3|217
1755754200000|2025-08-21 05:30:00|3083.6|3082.8|3085.1|3084.3|3085.1|3084.3|3083.6|3082.8|298
1755754500000|2025-08-21 05:35:00|3084.6|3083.8|3085.1|3084.3|3085.6|3084.8|3084.6|3083.8|142
1755754800000|2025-08-21 05:40:00|3084.6|3083.8|3085.6|3084.8|3085.6|3084.8|3083.6|3082.8|254
1755755100000|2025-08-21 05:45:00|3086.1|3085.3|3085.6|3084.8|3086.1|3085.3|3085.1|3084.3|171
1755755400000|2025-08-21 05:50:00|3085.1|3084.3|3087.6|3086.8|3087.6|3086.8|3085.1|3084.3|196
1755755700000|2025-08-21 05:55:00|3087.1|3086.3|3088.1|3087.3|3088.1|3087.3|3086.6|3085.8|364
1755756000000|2025-08-21 06:00:00|3087.6|3086.8|3087.6|3086.8|3088.6|3087.8|3086.6|3085.8|576
1755756300000|2025-08-21 06:05:00|3088.1|3087.3|3086.6|3085.8|3088.1|3087.3|3086.6|3085.8|371
1755756600000|2025-08-21 06:10:00|3087.1|3086.3|3086.6|3085.8|3087.1|3086.3|3086.1|3085.3|475
1755756900000|2025-08-21 06:15:00|3086.1|3085.3|3087.1|3086.3|3088.1|3087.3|3086.1|3085.3|455
1755757200000|2025-08-21 06:20:00|3086.8|3086|3085.1|3084.3|3087.1|3086.3|3085.1|3084.3|479
1755757500000|2025-08-21 06:25:00|3084.6|3083.8|3084.6|3083.8|3084.6|3083.8|3083.1|3082.3|1722
1755757800000|2025-08-21 06:30:00|3085.1|3084.3|3084.1|3083.3|3085.1|3084.3|3083.1|3082.3|1723
1755758100000|2025-08-21 06:35:00|3083.6|3082.8|3087.8|3085.8|3088.3|3086.3|3083.6|3082.8|828
1755758400000|2025-08-21 06:40:00|3087.9|3085.9|3086.9|3084.9|3088.3|3086.3|3086.5|3084.5|13
1755758700000|2025-08-21 06:45:00|3087|3085|3087.1|3085.1|3087.3|3085.3|3086.8|3084.8|205
1755759000000|2025-08-21 06:50:00|3087.2|3085.2|3087.4|3085.4|3087.5|3085.5|3086.4|3084.4|0
1755759300000|2025-08-21 06:55:00|3087.3|3085.3|3087.9|3085.9|3088|3086|3087.2|3085.2|0
1755759600000|2025-08-21 07:00:00|3087.7|3085.7|3086.9|3084.9|3087.9|3085.9|3086.3|3084.3|0
1755759900000|2025-08-21 07:05:00|3087|3085|3088.2|3086.2|3088.7|3086.7|3086.7|3084.7|0
1755760200000|2025-08-21 07:10:00|3088.1|3086.1|3086|3084|3088.5|3086.5|3086|3084|0
1755760500000|2025-08-21 07:15:00|3086.2|3084.2|3086.3|3084.3|3086.8|3084.8|3085.1|3083.1|0
1755760800000|2025-08-21 07:20:00|3086.2|3084.2|3086.7|3084.7|3087.4|3085.4|3086.1|3084.1|0
1755761100000|2025-08-21 07:25:00|3086.6|3084.6|3086.3|3084.3|3087|3085|3085.8|3083.8|0
1755761400000|2025-08-21 07:30:00|3086.2|3084.2|3087.5|3085.5|3087.8|3085.8|3086.2|3084.2|0
1755761700000|2025-08-21 07:35:00|3087.6|3085.6|3087.9|3085.9|3088.7|3086.7|3087.5|3085.5|0
1755762000000|2025-08-21 07:40:00|3088|3086|3088.1|3086.1|3089|3087|3087.8|3085.8|0
1755762300000|2025-08-21 07:45:00|3088.2|3086.2|3088.7|3086.7|3088.9|3086.9|3087.8|3085.8|0
1755762600000|2025-08-21 07:50:00|3088.8|3086.8|3089|3087|3089.4|3087.4|3088.5|3086.5|0
1755762900000|2025-08-21 07:55:00|3088.9|3086.9|3087.6|3085.6|3089.3|3087.3|3086.8|3084.8|0
1755763200000|2025-08-21 08:00:00|3087.5|3085.5|3086.8|3085.6|3087.6|3086.1|3082.8|3081.6|591
1755763500000|2025-08-21 08:05:00|3087|3085.8|3085.8|3084.6|3087.8|3086.6|3085.8|3084.6|161
1755763800000|2025-08-21 08:10:00|3085.3|3084.1|3082.8|3081.6|3085.3|3084.1|3082.8|3081.6|126
1755764100000|2025-08-21 08:15:00|3083|3081.8|3080.3|3079.1|3084.3|3083.1|3080|3078.8|365
1755764400000|2025-08-21 08:20:00|3080.8|3079.6|3082.5|3081.3|3082.5|3081.3|3080.8|3079.6|56
1755764700000|2025-08-21 08:25:00|3082.8|3081.6|3083.3|3082.1|3083.3|3082.1|3082.3|3081.1|30
1755765000000|2025-08-21 08:30:00|3083|3081.8|3083.3|3082.1|3084.3|3083.1|3082.3|3081.1|45
1755765300000|2025-08-21 08:35:00|3083.8|3082.6|3084.8|3083.6|3085.3|3084.1|3083.8|3082.6|41
1755765600000|2025-08-21 08:40:00|3085|3083.8|3084.8|3083.6|3085.8|3084.6|3084.8|3083.6|37
1755765900000|2025-08-21 08:45:00|3085.3|3084.1|3083.5|3082.3|3085.3|3084.1|3083|3081.8|51
1755766200000|2025-08-21 08:50:00|3083.3|3082.1|3083.3|3082.1|3083.8|3082.6|3082.8|3081.6|39
1755766500000|2025-08-21 08:55:00|3082.8|3081.6|3081.3|3080.1|3083.3|3082.1|3081.3|3080.1|63
1755766800000|2025-08-21 09:00:00|3081.8|3080.6|3079.3|3078.1|3081.8|3080.6|3079|3077.8|56
1755767100000|2025-08-21 09:05:00|3078.8|3077.6|3078.8|3077.6|3079.8|3078.6|3078.3|3077.1|100
1755767400000|2025-08-21 09:10:00|3079.3|3078.1|3078.8|3077.6|3079.8|3078.6|3078.8|3077.6|42
1755767700000|2025-08-21 09:15:00|3078.5|3077.3|3079.8|3078.6|3080.3|3079.1|3078.5|3077.3|45
1755768000000|2025-08-21 09:20:00|3079.5|3078.3|3080.3|3079.1|3080.5|3079.3|3079.3|3078.1|25
1755768300000|2025-08-21 09:25:00|3080|3078.8|3080.3|3079.1|3080.8|3079.6|3080|3078.8|18
1755768600000|2025-08-21 09:30:00|3080.8|3079.6|3080.8|3079.6|3081.8|3080.6|3080.8|3079.6|14
1755768900000|2025-08-21 09:35:00|3081|3079.8|3081.8|3080.6|3082|3080.8|3080.8|3079.6|45
1755769200000|2025-08-21 09:40:00|3082.3|3081.1|3083.3|3082.1|3083.3|3082.1|3082.3|3081.1|22
1755769500000|2025-08-21 09:45:00|3083.5|3082.3|3084.3|3083.1|3084.8|3083.6|3083.3|3082.1|143
1755769800000|2025-08-21 09:50:00|3083.8|3082.6|3082.8|3081.6|3084.3|3083.1|3082.8|3081.6|58
1755770100000|2025-08-21 09:55:00|3082.3|3081.1|3082.3|3081.1|3082.8|3081.6|3082.3|3081.1|44
1755770400000|2025-08-21 10:00:00|3082|3080.8|3081.8|3080.6|3082.3|3081.1|3080.3|3079.1|86
1755770700000|2025-08-21 10:05:00|3082.3|3081.1|3082.8|3081.6|3082.8|3081.6|3081.8|3080.6|23
1755771000000|2025-08-21 10:10:00|3082.5|3081.3|3082|3080.8|3082.8|3081.6|3081.8|3080.6|84
1755771300000|2025-08-21 10:15:00|3082.3|3081.1|3081.3|3080.1|3082.3|3081.1|3081.3|3080.1|39
1755771600000|2025-08-21 10:20:00|3080.8|3079.6|3082.8|3081.6|3082.8|3081.6|3080.8|3079.6|69
1755771900000|2025-08-21 10:25:00|3082.3|3081.1|3082.8|3081.6|3083.3|3082.1|3081.8|3080.6|71
1755772200000|2025-08-21 10:30:00|3083.3|3082.1|3082.8|3081.6|3083.3|3082.1|3082.3|3081.1|42
1755772500000|2025-08-21 10:35:00|3082.3|3081.1|3083.3|3082.1|3083.3|3082.1|3082.3|3081.1|55
1755772800000|2025-08-21 10:40:00|3083|3081.8|3083.3|3082.1|3083.3|3082.1|3082.8|3081.6|38
1755773100000|2025-08-21 10:45:00|3083.8|3082.6|3084|3082.8|3084|3082.8|3083.3|3082.1|44
1755773400000|2025-08-21 10:50:00|3083.8|3082.6|3084.3|3083.1|3084.3|3083.1|3083.3|3082.1|67
1755773700000|2025-08-21 10:55:00|3083.8|3082.6|3085.8|3084.6|3085.8|3084.6|3083.8|3082.6|57
1755774000000|2025-08-21 11:00:00|3085.3|3084.1|3087.3|3086.1|3087.3|3086.1|3084.8|3083.6|189
1755774300000|2025-08-21 11:05:00|3087|3085.8|3086.8|3085.6|3087.3|3086.1|3086.5|3085.3|76
1755774600000|2025-08-21 11:10:00|3086.3|3085.1|3085.3|3084.1|3086.3|3085.1|3084.8|3083.6|46
1755774900000|2025-08-21 11:15:00|3085|3083.8|3085.3|3084.1|3085.5|3084.3|3084.8|3083.6|19
1755775200000|2025-08-21 11:20:00|3084.8|3083.6|3085.3|3084.1|3086.3|3085.1|3084.8|3083.6|31
1755775500000|2025-08-21 11:25:00|3084.8|3083.6|3085|3083.8|3085.3|3084.1|3084.8|3083.6|31
1755775800000|2025-08-21 11:30:00|3084.8|3083.6|3084.3|3083.1|3085.3|3084.1|3084.3|3083.1|41
1755776100000|2025-08-21 11:35:00|3084.8|3083.6|3084.8|3083.6|3084.8|3083.6|3083.3|3082.1|55
1755776400000|2025-08-21 11:40:00|3084.3|3083.1|3085.3|3084.1|3085.3|3084.1|3084.3|3083.1|26
1755776700000|2025-08-21 11:45:00|3085|3083.8|3083.8|3082.6|3085.3|3084.1|3083.3|3082.1|29
1755777000000|2025-08-21 11:50:00|3084|3082.8|3084.3|3083.1|3084.3|3083.1|3083.8|3082.6|28
1755777300000|2025-08-21 11:55:00|3083.8|3082.6|3084.3|3083.1|3084.8|3083.6|3083.8|3082.6|21
1755777600000|2025-08-21 12:00:00|3083.8|3082.6|3083.3|3082.1|3083.8|3082.6|3083|3081.8|35
1755777900000|2025-08-21 12:05:00|3083|3081.8|3083.8|3082.6|3083.8|3082.6|3082.8|3081.6|39
1755778200000|2025-08-21 12:10:00|3083.3|3082.1|3082.8|3081.6|3083.5|3082.3|3082.3|3081.1|122
1755778500000|2025-08-21 12:15:00|3083|3081.8|3082.8|3081.6|3083.3|3082.1|3081.8|3080.6|128
1755778800000|2025-08-21 12:20:00|3082.3|3081.1|3082.8|3081.6|3082.8|3081.6|3081.8|3080.6|96
1755779100000|2025-08-21 12:25:00|3082.3|3081.1|3081.3|3080.1|3082.3|3081.1|3081.3|3080.1|37
1755779400000|2025-08-21 12:30:00|3080.8|3079.6|3081.8|3080.6|3082.3|3081.1|3079.5|3078.3|173
1755779700000|2025-08-21 12:35:00|3082|3080.8|3081.8|3080.6|3082.3|3081.1|3080.8|3079.6|62
1755780000000|2025-08-21 12:40:00|3082.3|3081.1|3081.3|3080.1|3083|3081.8|3081.3|3080.1|61
1755780300000|2025-08-21 12:45:00|3081.5|3080.3|3082.3|3081.1|3082.8|3081.6|3080.8|3079.6|64
1755780600000|2025-08-21 12:50:00|3082.8|3081.6|3083.3|3082.1|3083.3|3082.1|3082.8|3081.6|45
1755780900000|2025-08-21 12:55:00|3083.5|3082.3|3083.8|3082.6|3083.8|3082.6|3082.8|3081.6|59
1755781200000|2025-08-21 13:00:00|3083.3|3082.1|3083.8|3082.6|3084.3|3083.1|3082.3|3081.1|71
1755781500000|2025-08-21 13:05:00|3084|3082.8|3085.3|3084.1|3085.3|3084.1|3083.8|3082.6|73
1755781800000|2025-08-21 13:10:00|3084.8|3083.6|3084.8|3083.6|3085.3|3084.1|3084.3|3083.1|52
1755782100000|2025-08-21 13:15:00|3084.5|3083.3|3083.8|3082.6|3084.8|3083.6|3083.8|3082.6|30
1755782400000|2025-08-21 13:20:00|3084|3082.8|3083.3|3082.1|3084.8|3083.6|3083.3|3082.1|57
1755782700000|2025-08-21 13:25:00|3082.8|3081.6|3084|3082.8|3084.3|3083.1|3082.8|3081.6|32
1755783000000|2025-08-21 13:30:00|3083.8|3082.6|3084.8|3083.6|3085.8|3084.6|3080.8|3079.6|202
1755783300000|2025-08-21 13:35:00|3084.5|3083.3|3084.8|3083.6|3086.3|3085.1|3084.5|3083.3|307
1755783600000|2025-08-21 13:40:00|3084.5|3083.3|3083.3|3082.1|3084.8|3083.6|3082.8|3081.6|56
1755783900000|2025-08-21 13:45:00|3084.3|3083.1|3086.8|3085.6|3087|3085.8|3081.8|3080.6|258
1755784200000|2025-08-21 13:50:00|3086.3|3085.1|3087.3|3086.1|3087.8|3086.6|3085.8|3084.6|161
1755784500000|2025-08-21 13:55:00|3087.8|3086.6|3086.3|3085.1|3088|3086.8|3086|3084.8|200
1755784800000|2025-08-21 14:00:00|3086|3084.8|3091.8|3090.6|3092.8|3091.6|3085|3083.8|261
1755785100000|2025-08-21 14:05:00|3091.3|3090.1|3092.5|3091.3|3092.5|3091.3|3090.8|3089.6|200
1755785400000|2025-08-21 14:10:00|3092.3|3091.1|3092.3|3091.1|3092.8|3091.6|3090.8|3089.6|54
1755785700000|2025-08-21 14:15:00|3092.5|3091.3|3093.3|3092.1|3094.3|3093.1|3092|3090.8|63
1755786000000|2025-08-21 14:20:00|3093.5|3092.3|3094.3|3093.1|3094.3|3093.1|3092.8|3091.6|165
1755786300000|2025-08-21 14:25:00|3093.8|3092.6|3094.8|3093.6|3094.8|3093.6|3093.3|3092.1|126
1755786600000|2025-08-21 14:30:00|3094.3|3093.1|3092.8|3091.6|3094.8|3093.6|3092.3|3091.1|89
1755786900000|2025-08-21 14:35:00|3093|3091.8|3090.8|3089.6|3093.3|3092.1|3090.8|3089.6|36
1755787200000|2025-08-21 14:40:00|3090.5|3089.3|3092.3|3091.1|3092.3|3091.1|3089.8|3088.6|87
1755787500000|2025-08-21 14:45:00|3091.8|3090.6|3091.3|3090.1|3093.3|3092.1|3091.3|3090.1|70
1755787800000|2025-08-21 14:50:00|3091.5|3090.3|3092.8|3091.6|3092.8|3091.6|3091.3|3090.1|54
1755788100000|2025-08-21 14:55:00|3092.3|3091.1|3093.3|3092.1|3093.8|3092.6|3091.8|3090.6|73
1755788400000|2025-08-21 15:00:00|3093.5|3092.3|3092.8|3091.6|3094.3|3093.1|3091.8|3090.6|74
1755788700000|2025-08-21 15:05:00|3092.3|3091.1|3092.8|3091.6|3093.3|3092.1|3091.8|3090.6|139
1755789000000|2025-08-21 15:10:00|3092.3|3091.1|3089.8|3088.6|3092.8|3091.6|3089.3|3088.1|112
1755789300000|2025-08-21 15:15:00|3089.5|3088.3|3090.8|3089.6|3090.8|3089.6|3089.3|3088.1|130
1755789600000|2025-08-21 15:20:00|3090.5|3089.3|3093.8|3092.6|3094.3|3093.1|3090.3|3089.1|82
1755789900000|2025-08-21 15:25:00|3093.3|3092.1|3091.8|3090.6|3094.3|3093.1|3090.3|3089.1|180
1755790200000|2025-08-21 15:30:00|3092.3|3091.1|3094.8|3093.6|3094.8|3093.6|3091.8|3090.6|93
1755790500000|2025-08-21 15:35:00|3095.3|3094.1|3094.8|3093.6|3095.5|3094.3|3093.8|3092.6|84
1755790800000|2025-08-21 15:40:00|3094.3|3093.1|3095.3|3094.1|3095.3|3094.1|3093.8|3092.6|54
1755791100000|2025-08-21 15:45:00|3094.8|3093.6|3094.8|3093.6|3095.3|3094.1|3093.5|3092.3|39
1755791400000|2025-08-21 15:50:00|3094.3|3093.1|3091.3|3090.1|3094.8|3093.6|3090.8|3089.6|104
1755791700000|2025-08-21 15:55:00|3091.5|3090.3|3090.3|3089.1|3091.5|3090.3|3089.8|3088.6|71
1755792000000|2025-08-21 16:00:00|3090.5|3089.3|3089.3|3088.1|3090.8|3089.6|3089.3|3088.1|41
1755792300000|2025-08-21 16:05:00|3089.8|3088.6|3089.8|3088.6|3090.8|3089.6|3089.3|3088.1|9
1755792600000|2025-08-21 16:10:00|3089.5|3088.3|3089.8|3088.6|3090.3|3089.1|3088.5|3087.3|68
1755792900000|2025-08-21 16:15:00|3089.3|3088.1|3090.3|3089.1|3090.3|3089.1|3089.3|3088.1|26
1755793200000|2025-08-21 16:20:00|3089.8|3088.6|3089.8|3088.6|3090.3|3089.1|3088.8|3087.6|46
1755793500000|2025-08-21 16:25:00|3089.3|3088.1|3087.8|3086.6|3089.8|3088.6|3087.3|3086.1|50
1755793800000|2025-08-21 16:30:00|3088.3|3087.1|3088.3|3087.1|3089.3|3088.1|3087.8|3086.6|63
1755794100000|2025-08-21 16:35:00|3088|3086.8|3089.3|3088.1|3089.3|3088.1|3087.3|3086.1|44
1755794400000|2025-08-21 16:40:00|3088.8|3087.6|3089.5|3088.3|3090.3|3089.1|3088.8|3087.6|45
1755794700000|2025-08-21 16:45:00|3089.8|3088.6|3089.3|3088.1|3089.8|3088.6|3088.8|3087.6|16
1755795000000|2025-08-21 16:50:00|3088.8|3087.6|3090.8|3089.6|3091.3|3090.1|3088.8|3087.6|28
1755795300000|2025-08-21 16:55:00|3091|3089.8|3088.3|3087.1|3091.3|3090.1|3087.3|3086.1|32
1755795600000|2025-08-21 17:00:00|3088|3086.8|3088.3|3087.1|3088.3|3087.1|3086.8|3085.6|95
1755795900000|2025-08-21 17:05:00|3088.8|3087.6|3087.8|3086.6|3088.8|3087.6|3087.3|3086.1|19
1755796200000|2025-08-21 17:10:00|3087.3|3086.1|3086.3|3085.1|3087.8|3086.6|3085.8|3084.6|35
1755796500000|2025-08-21 17:15:00|3086.5|3085.3|3085.3|3084.1|3086.5|3085.3|3084.3|3083.1|76
1755796800000|2025-08-21 17:20:00|3085.5|3084.3|3083.8|3082.6|3085.8|3084.6|3083.8|3082.6|55
1755797100000|2025-08-21 17:25:00|3083.5|3082.3|3084.8|3083.6|3085.3|3084.1|3083.3|3082.1|66
1755797400000|2025-08-21 17:30:00|3085.3|3084.1|3087.8|3086.6|3087.8|3086.6|3084.8|3083.6|95
1755797700000|2025-08-21 17:35:00|3087.5|3086.3|3089.8|3088.6|3090.3|3089.1|3087.5|3086.3|20
1755798000000|2025-08-21 17:40:00|3090|3088.8|3090.3|3089.1|3090.8|3089.6|3089.8|3088.6|16
1755798300000|2025-08-21 17:45:00|3089.8|3088.6|3089.8|3088.6|3091.3|3090.1|3089.8|3088.6|59
1755798600000|2025-08-21 17:50:00|3089.5|3088.3|3088.8|3087.6|3089.8|3088.6|3087.8|3086.6|51
1755798900000|2025-08-21 17:55:00|3088.5|3087.3|3089.3|3088.1|3089.3|3088.1|3088.3|3087.1|16
1755799200000|2025-08-21 18:00:00|3088.8|3087.6|3089.8|3088.6|3089.8|3088.6|3088.8|3087.6|40
1755799500000|2025-08-21 18:05:00|3090|3088.8|3089.8|3088.6|3090|3088.8|3088.8|3087.6|88
1755799800000|2025-08-21 18:10:00|3089.5|3088.3|3089.8|3088.6|3090.3|3089.1|3088.8|3087.6|27
1755800100000|2025-08-21 18:15:00|3089.3|3088.1|3089.8|3088.6|3090.3|3089.1|3089.3|3088.1|28
1755800400000|2025-08-21 18:20:00|3090.3|3089.1|3090.3|3089.1|3090.3|3089.1|3089.5|3088.3|28
1755800700000|2025-08-21 18:25:00|3089.8|3088.6|3088.8|3087.6|3090.3|3089.1|3088.8|3087.6|34
1755801000000|2025-08-21 18:30:00|3089|3087.8|3089.3|3088.1|3089.3|3088.1|3088.3|3087.1|40
1755801300000|2025-08-21 18:35:00|3089.8|3088.6|3090.3|3089.1|3090.3|3089.1|3089.5|3088.3|32
1755801600000|2025-08-21 18:40:00|3090|3088.8|3089.3|3088.1|3090.3|3089.1|3089.3|3088.1|29
1755801900000|2025-08-21 18:45:00|3088.8|3087.6|3089.3|3088.1|3089.3|3088.1|3088.3|3087.1|21
1755802200000|2025-08-21 18:50:00|3089|3087.8|3090|3088.8|3090.3|3089.1|3088.8|3087.6|59
1755802500000|2025-08-21 18:55:00|3090.3|3089.1|3090.3|3089.1|3090.8|3089.6|3089.3|3088.1|29
1755802800000|2025-08-21 19:00:00|3090.5|3089.3|3090.3|3089.1|3090.8|3089.6|3090.3|3089.1|27
1755803100000|2025-08-21 19:05:00|3090.8|3089.6|3090.8|3089.6|3091.3|3090.1|3090.3|3089.1|19
1755803400000|2025-08-21 19:10:00|3090.3|3089.1|3090.3|3089.1|3090.8|3089.6|3090.3|3089.1|18
1755803700000|2025-08-21 19:15:00|3089.8|3088.6|3090|3088.8|3090.3|3089.1|3089.8|3088.6|48
1755804000000|2025-08-21 19:20:00|3090.3|3089.1|3090.3|3089.1|3090.3|3089.1|3089.8|3088.6|41
1755804300000|2025-08-21 19:25:00|3089.8|3088.6|3089.3|3088.1|3090.3|3089.1|3089.3|3088.1|39
1755804600000|2025-08-21 19:30:00|3088.8|3087.6|3088.8|3087.6|3089.3|3088.1|3088.8|3087.6|31
1755804900000|2025-08-21 19:35:00|3089|3087.8|3088.8|3087.6|3089.3|3088.1|3088.3|3087.1|51
1755805200000|2025-08-21 19:40:00|3089|3087.8|3088.8|3087.6|3089.3|3088.1|3088.3|3087.1|40
1755805500000|2025-08-21 19:45:00|3089.3|3088.1|3088.8|3087.6|3089.3|3088.1|3088.3|3087.1|66
1755805800000|2025-08-21 19:50:00|3089|3087.8|3088.8|3087.6|3089.3|3088.1|3087.8|3086.6|95
1755806100000|2025-08-21 19:55:00|3089|3087.8|3089|3087.8|3089.3|3088.1|3087.3|3086.1|103
1755806400000|2025-08-21 20:00:00|3089.3|3088.1|3087.8|3086.6|3089.3|3088.1|3087.8|3086.6|44
1755806700000|2025-08-21 20:05:00|3088|3086.8|3087.8|3086.6|3088.3|3087.1|3087.8|3086.6|11
1755807000000|2025-08-21 20:10:00|3088|3086.8|3087.8|3086.6|3088.3|3087.1|3087.8|3086.6|4
1755807300000|2025-08-21 20:15:00|3088|3086.8|3087.8|3086.6|3088.3|3087.1|3087.8|3086.6|2
1755807600000|2025-08-21 20:20:00|3088|3086.8|3088.3|3087.1|3088.3|3087.1|3087.8|3086.6|0
1755807900000|2025-08-21 20:25:00|||||||||1
1755808200000|2025-08-21 20:30:00|3088|3086.8|3088.3|3087.1|3088.3|3087.1|3087.8|3086.6|1
1755808500000|2025-08-21 20:35:00|3087.8|3086.6|3088.3|3087.1|3088.5|3087.3|3087.8|3086.6|20
1755808800000|2025-08-21 20:40:00|3088.5|3087.3|3088.5|3087.3|3088.8|3087.6|3088.3|3087.1|4
1755809100000|2025-08-21 20:45:00|3088.8|3087.6|3089.8|3088.6|3089.8|3088.6|3088.8|3087.6|9
1755809400000|2025-08-21 20:50:00|3089.5|3088.3|3090.1|3088.1|3090.1|3088.6|3089.3|3088.1|8
1755809700000|2025-08-21 20:55:00|3089.8|3087.8|3089.1|3087.1|3089.9|3087.9|3088.8|3086.8|0
1755810000000|2025-08-21 21:00:00|3089|3087|3088.9|3086.9|3089.2|3087.2|3088.9|3086.9|5
1755810300000|2025-08-21 21:05:00|3089|3087|3089.1|3087.1|3089.1|3087.1|3088.8|3086.8|0
1755810600000|2025-08-21 21:10:00|3089|3087|3089.2|3087.2|3089.2|3087.2|3089|3087|0
1755810900000|2025-08-21 21:15:00|3089.3|3087.3|3089.3|3087.3|3089.4|3087.4|3089.1|3087.1|0
1755811200000|2025-08-21 21:20:00|3089.2|3087.2|3089.2|3087.2|3089.5|3087.5|3089.1|3087.1|0
1755811500000|2025-08-21 21:25:00|3089.3|3087.3|3089.3|3087.3|3089.3|3087.3|3089.3|3087.3|0
1755811800000|2025-08-21 21:30:00|3089.4|3087.4|3089.3|3087.3|3089.4|3087.4|3089.3|3087.3|0
1755812400000|2025-08-21 21:40:00|3089.4|3087.4|3089.2|3087.2|3089.4|3087.4|3089.1|3087.1|0
1755813000000|2025-08-21 21:50:00|3089.3|3087.3|3089.2|3087.2|3089.3|3087.3|3089.2|3087.2|0
1755813300000|2025-08-21 21:55:00|3089.3|3087.3|3089.4|3087.4|3089.4|3087.4|3089.3|3087.3|0
1755813600000|2025-08-21 22:00:00|3089.6|3087.6|3091.8|3089.8|3091.9|3089.9|3089.6|3087.6|0
1755813900000|2025-08-21 22:05:00|3092|3090|3091.8|3089.8|3092.3|3090.3|3091.7|3089.7|0
1755814200000|2025-08-21 22:10:00|3091.9|3089.9|3091.7|3089.7|3092|3090|3091.6|3089.6|0
1755814500000|2025-08-21 22:15:00|3091.6|3089.6|3091.5|3089.5|3092|3090|3091.5|3089.5|0
1755814800000|2025-08-21 22:20:00|3091.6|3089.6|3091.2|3089.2|3091.7|3089.7|3091.2|3089.2|0
1755815100000|2025-08-21 22:25:00|3091.1|3089.1|3090.2|3088.2|3091.1|3089.1|3090.1|3088.1|0
1755815400000|2025-08-21 22:30:00|3090.4|3088.4|3091.1|3089.1|3091.1|3089.1|3090.4|3088.4|0
1755815700000|2025-08-21 22:35:00|3091|3089|3092|3090|3092.8|3090.8|3091|3089|0
1755816000000|2025-08-21 22:40:00|3091.9|3089.9|3093.1|3091.1|3093.1|3091.1|3091.9|3089.9|0
1755816300000|2025-08-21 22:45:00|3092.8|3090.8|3091.9|3089.9|3092.8|3090.8|3091.9|3089.9|0
1755816600000|2025-08-21 22:50:00|3091.4|3089.4|3092.3|3090.3|3092.3|3090.3|3091.4|3089.4|0
1755816900000|2025-08-21 22:55:00|3092.6|3090.6|3092.5|3090.5|3092.9|3090.9|3092.3|3090.3|0
1755817200000|2025-08-21 23:00:00|3092.6|3090.6|3091.8|3089.8|3092.6|3090.6|3091.8|3089.8|0
1755817500000|2025-08-21 23:05:00|3091.7|3089.7|3091.1|3089.1|3091.8|3089.8|3091.1|3089.1|0
1755817800000|2025-08-21 23:10:00|3091|3089|3091.2|3089.2|3091.4|3089.4|3091|3089|0
1755818100000|2025-08-21 23:15:00|3091.1|3089.1|3092.1|3090.1|3092.1|3090.1|3091.1|3089.1|0
1755818400000|2025-08-21 23:20:00|3092.2|3090.2|3092.9|3090.9|3092.9|3090.9|3092|3090|0
1755818700000|2025-08-21 23:25:00|3092.8|3090.8|3091.3|3089.3|3093.1|3091.1|3091.2|3089.2|0
1755819000000|2025-08-21 23:30:00|3091.4|3089.4|3087.1|3085.1|3092.1|3090.1|3086.2|3084.2|0
1755819300000|2025-08-21 23:35:00|3087|3085|3087.4|3085.4|3087.7|3085.7|3085.7|3083.7|0
1755819600000|2025-08-21 23:40:00|3087.2|3085.2|3087.1|3085.1|3088.1|3086.1|3086|3084|0
1755819900000|2025-08-21 23:45:00|3087|3085|3091.3|3090.1|3091.8|3090.6|3087|3085|874
1755820200000|2025-08-21 23:50:00|3091.5|3090.3|3088.3|3087.1|3093.8|3092.6|3088.3|3087.1|422
1755820500000|2025-08-21 23:55:00|3088.8|3087.6|3088.8|3087.6|3090.3|3089.1|3086.8|3085.6|258
1755820800000|2025-08-22 00:00:00|3088.6|3087.8|3094.1|3093.3|3100.6|3099.8|3088.1|3087.3|2680
1755821100000|2025-08-22 00:05:00|3094.6|3093.8|3093.1|3092.3|3095.6|3094.8|3088.6|3087.8|1074
1755821400000|2025-08-22 00:10:00|3092.6|3091.8|3081.6|3080.8|3093.1|3092.3|3081.6|3080.8|1343
1755821700000|2025-08-22 00:15:00|3081.1|3080.3|3085.6|3084.8|3087.6|3086.8|3078.6|3077.8|1331
1755822000000|2025-08-22 00:20:00|3086.1|3085.3|3091.1|3090.3|3091.6|3090.8|3085.6|3084.8|894
1755822300000|2025-08-22 00:25:00|3091.6|3090.8|3086.8|3086|3092.1|3091.3|3085.6|3084.8|477
1755822600000|2025-08-22 00:30:00|3087.1|3086.3|3087.1|3086.3|3090.1|3089.3|3085.6|3084.8|490
1755822900000|2025-08-22 00:35:00|3087.6|3086.8|3091.6|3090.8|3092.1|3091.3|3087.6|3086.8|374
1755823200000|2025-08-22 00:40:00|3091.8|3091|3094.1|3093.3|3094.6|3093.8|3091.6|3090.8|460
1755823500000|2025-08-22 00:45:00|3094.6|3093.8|3095.1|3094.3|3096.1|3095.3|3093.1|3092.3|442
1755823800000|2025-08-22 00:50:00|3095.6|3094.8|3096.1|3095.3|3096.6|3095.8|3094.6|3093.8|363
1755824100000|2025-08-22 00:55:00|3095.6|3094.8|3098.1|3097.3|3098.6|3097.8|3094.1|3093.3|475
1755824400000|2025-08-22 01:00:00|3097.6|3096.8|3097.1|3096.3|3098.8|3098|3095.1|3094.3|497
1755824700000|2025-08-22 01:05:00|3097.6|3096.8|3094.1|3093.3|3097.6|3096.8|3093.6|3092.8|483
1755825000000|2025-08-22 01:10:00|3094.6|3093.8|3096.6|3095.8|3096.6|3095.8|3094.1|3093.3|359
1755825300000|2025-08-22 01:15:00|3096.1|3095.3|3099.6|3098.8|3101.1|3100.3|3095.1|3094.3|571
1755825600000|2025-08-22 01:20:00|3099.1|3098.3|3099.1|3098.3|3100.1|3099.3|3098.1|3097.3|438
1755825900000|2025-08-22 01:25:00|3099.3|3098.5|3101.1|3100.3|3102.1|3101.3|3099.1|3098.3|346
1755826200000|2025-08-22 01:30:00|3100.6|3099.8|3100.1|3099.3|3103.1|3102.3|3100.1|3099.3|472
1755826500000|2025-08-22 01:35:00|3100.6|3099.8|3101.1|3100.3|3102.1|3101.3|3100.1|3099.3|269
1755826800000|2025-08-22 01:40:00|3100.6|3099.8|3103.1|3102.3|3103.1|3102.3|3100.1|3099.3|361
1755827100000|2025-08-22 01:45:00|3102.6|3101.8|3099.6|3098.8|3102.6|3101.8|3099.6|3098.8|201
1755827400000|2025-08-22 01:50:00|3099.1|3098.3|3097.1|3096.3|3100.6|3099.8|3097.1|3096.3|206
1755827700000|2025-08-22 01:55:00|3097.6|3096.8|3098.6|3097.8|3099.1|3098.3|3097.6|3096.8|180
1755828000000|2025-08-22 02:00:00|3099.1|3098.3|3100.1|3099.3|3101.3|3100.5|3099.1|3098.3|153
1755828300000|2025-08-22 02:05:00|3100.6|3099.8|3103.1|3102.3|3103.3|3102.5|3100.6|3099.8|254
1755828600000|2025-08-22 02:10:00|3102.8|3102|3103.1|3102.3|3103.6|3102.8|3102.6|3101.8|240
1755828900000|2025-08-22 02:15:00|3102.6|3101.8|3102.6|3101.8|3104.6|3103.8|3102.6|3101.8|336
1755829200000|2025-08-22 02:20:00|3103.1|3102.3|3100.6|3099.8|3103.1|3102.3|3100.6|3099.8|307
1755829500000|2025-08-22 02:25:00|3100.1|3099.3|3097.1|3096.3|3101.1|3100.3|3096.1|3095.3|438
1755829800000|2025-08-22 02:30:00|3097.3|3096.1|3097.8|3096.6|3097.8|3096.6|3096.8|3095.6|150
1755830100000|2025-08-22 02:35:00|3098|3096.8|3098|3096.8|3098.3|3097.1|3097.8|3096.6|65
1755830400000|2025-08-22 02:40:00|3098.3|3097.1|3099|3097.8|3099.3|3098.1|3098.3|3097.1|111
1755830700000|2025-08-22 02:45:00|3099.3|3098.1|3098.8|3097.6|3099.3|3098.1|3098.3|3097.1|79
1755831000000|2025-08-22 02:50:00|3098.3|3097.1|3097.8|3096.6|3098.8|3097.6|3097.8|3096.6|77
1755831300000|2025-08-22 02:55:00|3097.3|3096.1|3095.8|3094.6|3097.3|3096.1|3095.8|3094.6|110
1755831600000|2025-08-22 03:00:00|3095.3|3094.1|3093.8|3092.6|3095.8|3094.6|3093.8|3092.6|206
1755831900000|2025-08-22 03:05:00|3093.5|3092.3|3094|3092.8|3094.3|3093.1|3092.8|3091.6|270
1755832200000|2025-08-22 03:10:00|3093.8|3092.6|3094.8|3093.6|3095.3|3094.1|3093.8|3092.6|113
1755832500000|2025-08-22 03:15:00|3095|3093.8|3095.3|3094.1|3095.3|3094.1|3094.8|3093.6|56
1755832800000|2025-08-22 03:20:00|3095.8|3094.6|3095.3|3094.1|3095.8|3094.6|3094.8|3093.6|118
1755833100000|2025-08-22 03:25:00|3095.5|3094.3|3094.8|3093.6|3095.5|3094.3|3094.3|3093.1|166
1755833400000|2025-08-22 03:30:00|3094.6|3093.8|3093.6|3092.8|3094.6|3093.8|3092.6|3091.8|543
1755833700000|2025-08-22 03:35:00|3094.1|3093.3|3095.1|3094.3|3096.6|3095.8|3094.1|3093.3|294
1755834000000|2025-08-22 03:40:00|3095.6|3094.8|3094.1|3093.3|3096.1|3095.3|3093.6|3092.8|143
1755834300000|2025-08-22 03:45:00|3094.6|3093.8|3095.6|3094.8|3095.6|3094.8|3093.6|3092.8|192
1755834600000|2025-08-22 03:50:00|3095.8|3095|3095.6|3094.8|3096.1|3095.3|3094.1|3093.3|143
1755834900000|2025-08-22 03:55:00|3095.1|3094.3|3095.1|3094.3|3096.1|3095.3|3095.1|3094.3|98
1755835200000|2025-08-22 04:00:00|3094.6|3093.8|3095.1|3094.3|3095.6|3094.8|3094.1|3093.3|166
1755835500000|2025-08-22 04:05:00|3095.6|3094.8|3096.6|3095.8|3096.6|3095.8|3095.6|3094.8|155
1755835800000|2025-08-22 04:10:00|3097.1|3096.3|3096.1|3095.3|3097.1|3096.3|3095.6|3094.8|153
1755836100000|2025-08-22 04:15:00|3096.6|3095.8|3095.1|3094.3|3096.6|3095.8|3094.6|3093.8|251
1755836400000|2025-08-22 04:20:00|3095.6|3094.8|3096.1|3095.3|3096.6|3095.8|3095.1|3094.3|143
1755836700000|2025-08-22 04:25:00|3096.3|3095.5|3095.1|3094.3|3096.6|3095.8|3095.1|3094.3|115
1755837000000|2025-08-22 04:30:00|3095.6|3094.8|3096.1|3095.3|3096.1|3095.3|3095.1|3094.3|134
1755837300000|2025-08-22 04:35:00|3096.6|3095.8|3096.1|3095.3|3097.6|3096.8|3096.1|3095.3|170
1755837600000|2025-08-22 04:40:00|3096.3|3095.5|3096.6|3095.8|3096.8|3096|3096.1|3095.3|73
1755837900000|2025-08-22 04:45:00|3097.1|3096.3|3097.6|3096.8|3098.1|3097.3|3097.1|3096.3|198
1755838200000|2025-08-22 04:50:00|3097.1|3096.3|3097.1|3096.3|3097.6|3096.8|3096.8|3096|157
1755838500000|2025-08-22 04:55:00|3097.6|3096.8|3097.6|3096.8|3098.1|3097.3|3097.6|3096.8|185
1755838800000|2025-08-22 05:00:00|3097.1|3096.3|3099.1|3098.3|3099.1|3098.3|3097.1|3096.3|330
1755839100000|2025-08-22 05:05:00|3098.6|3097.8|3098.1|3097.3|3099.1|3098.3|3098.1|3097.3|200
1755839400000|2025-08-22 05:10:00|3098.6|3097.8|3098.1|3097.3|3099.1|3098.3|3098.1|3097.3|171
1755839700000|2025-08-22 05:15:00|3098.6|3097.8|3098.1|3097.3|3099.1|3098.3|3098.1|3097.3|135
1755840000000|2025-08-22 05:20:00|3098.3|3097.5|3098.1|3097.3|3099.1|3098.3|3097.6|3096.8|109
1755840300000|2025-08-22 05:25:00|3097.8|3097|3098.1|3097.3|3098.6|3097.8|3097.6|3096.8|160
1755840600000|2025-08-22 05:30:00|3097.6|3096.8|3098.1|3097.3|3098.6|3097.8|3097.6|3096.8|157
1755840900000|2025-08-22 05:35:00|3098.3|3097.5|3097.6|3096.8|3098.3|3097.5|3097.1|3096.3|164
1755841200000|2025-08-22 05:40:00|3098.1|3097.3|3097.6|3096.8|3098.1|3097.3|3097.1|3096.3|159
1755841500000|2025-08-22 05:45:00|3098.1|3097.3|3099.6|3098.8|3099.6|3098.8|3097.6|3096.8|333
1755841800000|2025-08-22 05:50:00|3099.8|3099|3100.6|3099.8|3100.8|3100|3099.6|3098.8|357
1755842100000|2025-08-22 05:55:00|3100.1|3099.3|3100.6|3099.8|3100.6|3099.8|3100.1|3099.3|189
1755842400000|2025-08-22 06:00:00|3100.1|3099.3|3098.6|3097.8|3100.6|3099.8|3098.6|3097.8|439
1755842700000|2025-08-22 06:05:00|3099.1|3098.3|3099.1|3098.3|3099.6|3098.8|3098.1|3097.3|200
1755843000000|2025-08-22 06:10:00|3099.3|3098.5|3099.1|3098.3|3099.6|3098.8|3098.6|3097.8|238
1755843300000|2025-08-22 06:15:00|3099.6|3098.8|3099.1|3098.3|3100.1|3099.3|3099.1|3098.3|265
1755843600000|2025-08-22 06:20:00|3098.6|3097.8|3099.1|3098.3|3099.6|3098.8|3098.6|3097.8|337
1755843900000|2025-08-22 06:25:00|3098.6|3097.8|3100.1|3099.3|3101.6|3100.8|3097.6|3096.8|2166
1755844200000|2025-08-22 06:30:00|3100.6|3099.8|3100.6|3099.8|3101.6|3100.8|3099.6|3098.8|1848
1755844500000|2025-08-22 06:35:00|3100.8|3100|3098.8|3096.8|3101.1|3100.3|3098.6|3096.6|616
1755844800000|2025-08-22 06:40:00|3098.6|3096.6|3097.5|3095.5|3098.9|3096.9|3094.7|3092.7|0
1755845100000|2025-08-22 06:45:00|3097.7|3095.7|3099.2|3097.2|3099.2|3097.2|3097.4|3095.4|400
1755845400000|2025-08-22 06:50:00|3099.1|3097.1|3099.9|3097.9|3099.9|3097.9|3098.7|3096.7|0
1755845700000|2025-08-22 06:55:00|3100|3098|3099.5|3097.5|3100|3098|3099|3097|0
1755846000000|2025-08-22 07:00:00|3099.4|3097.4|3102.2|3100.2|3102.3|3100.3|3099.4|3097.4|0
1755846300000|2025-08-22 07:05:00|3102.3|3100.3|3102.6|3100.6|3103|3101|3102|3100|0
1755846600000|2025-08-22 07:10:00|3102.5|3100.5|3103.5|3101.5|3103.6|3101.6|3102.4|3100.4|0
1755846900000|2025-08-22 07:15:00|3103.3|3101.3|3103.3|3101.3|3103.6|3101.6|3102.9|3100.9|0
1755847200000|2025-08-22 07:20:00|3103.2|3101.2|3102.6|3100.6|3103.9|3101.9|3102.6|3100.6|0
1755847500000|2025-08-22 07:25:00|3102.8|3100.8|3103.5|3101.5|3103.6|3101.6|3102.3|3100.3|0
1755847800000|2025-08-22 07:30:00|3103.6|3101.6|3104.9|3102.9|3104.9|3102.9|3103.2|3101.2|0
1755848100000|2025-08-22 07:35:00|3105.1|3103.1|3104.4|3102.4|3105.2|3103.2|3104.2|3102.2|0
1755848400000|2025-08-22 07:40:00|3104.3|3102.3|3104.5|3102.5|3104.8|3102.8|3103.5|3101.5|0
1755848700000|2025-08-22 07:45:00|3104.7|3102.7|3104.9|3102.9|3105|3103|3103.9|3101.9|0
1755849000000|2025-08-22 07:50:00|3105|3103|3105.9|3103.9|3105.9|3103.9|3104.8|3102.8|0
1755849300000|2025-08-22 07:55:00|3105.8|3103.8|3105.4|3103.4|3106.2|3104.2|3105.3|3103.3|0
1755849600000|2025-08-22 08:00:00|3105.3|3103.3|3106.8|3105.6|3107.8|3106.6|3104.8|3103.3|437
1755849900000|2025-08-22 08:05:00|3106.3|3105.1|3106.3|3105.1|3107.8|3106.6|3105.8|3104.6|173
1755850200000|2025-08-22 08:10:00|3105.8|3104.6|3106.3|3105.1|3106.3|3105.1|3105.3|3104.1|149
1755850500000|2025-08-22 08:15:00|3106.8|3105.6|3105.3|3104.1|3106.8|3105.6|3105.3|3104.1|181
1755850800000|2025-08-22 08:20:00|3105.5|3104.3|3105.8|3104.6|3106.8|3105.6|3105.3|3104.1|129
1755851100000|2025-08-22 08:25:00|3106.3|3105.1|3106.3|3105.1|3106.3|3105.1|3105.8|3104.6|64
1755851400000|2025-08-22 08:30:00|3105.8|3104.6|3105.8|3104.6|3106.3|3105.1|3105.3|3104.1|89
1755851700000|2025-08-22 08:35:00|3106.3|3105.1|3105.3|3104.1|3106.3|3105.1|3105|3103.8|79
1755852000000|2025-08-22 08:40:00|3105.8|3104.6|3107.3|3106.1|3107.8|3106.6|3105.8|3104.6|122
1755852300000|2025-08-22 08:45:00|3107.8|3106.6|3107.3|3106.1|3108.3|3107.1|3107.3|3106.1|40
1755852600000|2025-08-22 08:50:00|3106.8|3105.6|3107.3|3106.1|3107.8|3106.6|3106.8|3105.6|53
1755852900000|2025-08-22 08:55:00|3107.8|3106.6|3109.3|3108.1|3109.3|3108.1|3107.3|3106.1|80
1755853200000|2025-08-22 09:00:00|3108.8|3107.6|3106.8|3105.6|3108.8|3107.6|3106.8|3105.6|84
1755853500000|2025-08-22 09:05:00|3107.3|3106.1|3106.3|3105.1|3107.8|3106.6|3106.3|3105.1|87
1755853800000|2025-08-22 09:10:00|3106.8|3105.6|3106.8|3105.6|3107.3|3106.1|3106|3104.8|119
1755854100000|2025-08-22 09:15:00|3106.3|3105.1|3106.8|3105.6|3107.8|3106.6|3106.3|3105.1|93
1755854400000|2025-08-22 09:20:00|3107.3|3106.1|3106.8|3105.6|3107.8|3106.6|3106.8|3105.6|76
1755854700000|2025-08-22 09:25:00|3107|3105.8|3107.3|3106.1|3107.8|3106.6|3107|3105.8|30
1755855000000|2025-08-22 09:30:00|3107.5|3106.3|3106.3|3105.1|3107.8|3106.6|3106.3|3105.1|14
1755855300000|2025-08-22 09:35:00|3106.8|3105.6|3107.3|3106.1|3107.3|3106.1|3106.3|3105.1|92
1755855600000|2025-08-22 09:40:00|3107.5|3106.3|3107.3|3106.1|3107.8|3106.6|3107.3|3106.1|47
1755855900000|2025-08-22 09:45:00|3107.8|3106.6|3107.8|3106.6|3108.3|3107.1|3107.3|3106.1|19
1755856200000|2025-08-22 09:50:00|3108.3|3107.1|3109.3|3108.1|3109.3|3108.1|3107.8|3106.6|21
1755856500000|2025-08-22 09:55:00|3109.5|3108.3|3109.3|3108.1|3109.5|3108.3|3109.3|3108.1|21
1755856800000|2025-08-22 10:00:00|3109.8|3108.6|3108.3|3107.1|3110.3|3109.1|3108.3|3107.1|99
1755857100000|2025-08-22 10:05:00|3108.5|3107.3|3107.8|3106.6|3108.5|3107.3|3107.8|3106.6|82
1755857400000|2025-08-22 10:10:00|3107.5|3106.3|3105.3|3104.1|3107.5|3106.3|3105.3|3104.1|149
1755857700000|2025-08-22 10:15:00|3104.8|3103.6|3104.8|3103.6|3104.8|3103.6|3104.3|3103.1|77
1755858000000|2025-08-22 10:20:00|3105.3|3104.1|3104.3|3103.1|3105.3|3104.1|3104|3102.8|60
1755858300000|2025-08-22 10:25:00|3104.5|3103.3|3106.8|3105.6|3106.8|3105.6|3104.3|3103.1|141
1755858600000|2025-08-22 10:30:00|3107.3|3106.1|3107.3|3106.1|3107.8|3106.6|3106.3|3105.1|102
1755858900000|2025-08-22 10:35:00|3107.8|3106.6|3107.3|3106.1|3108.3|3107.1|3106.8|3105.6|18
1755859200000|2025-08-22 10:40:00|3107|3105.8|3107.8|3106.6|3107.8|3106.6|3106.8|3105.6|28
1755859500000|2025-08-22 10:45:00|3107.3|3106.1|3107.8|3106.6|3108.3|3107.1|3107.3|3106.1|16
1755859800000|2025-08-22 10:50:00|3107.5|3106.3|3107.8|3106.6|3107.8|3106.6|3107.5|3106.3|13
1755860100000|2025-08-22 10:55:00|3107.3|3106.1|3107.8|3106.6|3107.8|3106.6|3107.3|3106.1|11
1755860400000|2025-08-22 11:00:00|3108.3|3107.1|3107.8|3106.6|3108.8|3107.6|3107.3|3106.1|42
1755860700000|2025-08-22 11:05:00|3108.3|3107.1|3107.8|3106.6|3109.3|3108.1|3107.8|3106.6|99
1755861000000|2025-08-22 11:10:00|3107.5|3106.3|3106.3|3105.1|3107.5|3106.3|3105.5|3104.3|121
1755861300000|2025-08-22 11:15:00|3105.8|3104.6|3106.3|3105.1|3106.8|3105.6|3105.8|3104.6|76
1755861600000|2025-08-22 11:20:00|3106|3104.8|3106.3|3105.1|3106.3|3105.1|3106|3104.8|5
1755861900000|2025-08-22 11:25:00|3105.8|3104.6|3106.3|3105.1|3106.3|3105.1|3105.8|3104.6|10
1755862200000|2025-08-22 11:30:00|3106.8|3105.6|3105.8|3104.6|3106.8|3105.6|3105.8|3104.6|59
1755862500000|2025-08-22 11:35:00|3105.3|3104.1|3104.8|3103.6|3105.3|3104.1|3104.3|3103.1|41
1755862800000|2025-08-22 11:40:00|3104.5|3103.3|3104.8|3103.6|3104.8|3103.6|3104.3|3103.1|14
1755863100000|2025-08-22 11:45:00|3105.3|3104.1|3104.8|3103.6|3105.3|3104.1|3104.8|3103.6|23
1755863400000|2025-08-22 11:50:00|3105.3|3104.1|3104.3|3103.1|3105.3|3104.1|3104.3|3103.1|54
1755863700000|2025-08-22 11:55:00|3104.5|3103.3|3104.8|3103.6|3104.8|3103.6|3104.3|3103.1|7
1755864000000|2025-08-22 12:00:00|3105|3103.8|3103.8|3102.6|3105|3103.8|3103.8|3102.6|62
1755864300000|2025-08-22 12:05:00|3103.5|3102.3|3103.3|3102.1|3103.8|3102.6|3103.3|3102.1|68
1755864600000|2025-08-22 12:10:00|3102.8|3101.6|3103.3|3102.1|3103.3|3102.1|3102.8|3101.6|104
1755864900000|2025-08-22 12:15:00|3102.8|3101.6|3103.8|3102.6|3103.8|3102.6|3102.3|3101.1|107
1755865200000|2025-08-22 12:20:00|3103.5|3102.3|3103.3|3102.1|3103.8|3102.6|3103.3|3102.1|0
1755865500000|2025-08-22 12:25:00|3103.8|3102.6|3104.3|3103.1|3104.3|3103.1|3103.8|3102.6|42
1755865800000|2025-08-22 12:30:00|3104|3102.8|3103.3|3102.1|3104.3|3103.1|3103.3|3102.1|27
1755866100000|2025-08-22 12:35:00|3103.8|3102.6|3102.8|3101.6|3103.8|3102.6|3102.3|3101.1|83
1755866400000|2025-08-22 12:40:00|3102.3|3101.1|3102.8|3101.6|3102.8|3101.6|3102.3|3101.1|59
1755866700000|2025-08-22 12:45:00|3103.3|3102.1|3102.3|3101.1|3103.3|3102.1|3102.3|3101.1|61
1755867000000|2025-08-22 12:50:00|3102.8|3101.6|3102.8|3101.6|3103|3101.8|3102.3|3101.1|32
1755867300000|2025-08-22 12:55:00|3102.3|3101.1|3103.3|3102.1|3103.3|3102.1|3102.3|3101.1|27
1755867600000|2025-08-22 13:00:00|3102.8|3101.6|3104.3|3103.1|3104.8|3103.6|3102.8|3101.6|42
1755867900000|2025-08-22 13:05:00|3104|3102.8|3104.3|3103.1|3104.3|3103.1|3103.8|3102.6|18
1755868200000|2025-08-22 13:10:00|3104|3102.8|3103.8|3102.6|3104|3102.8|3103.3|3102.1|15
1755868500000|2025-08-22 13:15:00|3103.3|3102.1|3104.3|3103.1|3104.3|3103.1|3103.3|3102.1|29
1755868800000|2025-08-22 13:20:00|3104.8|3103.6|3104.3|3103.1|3104.8|3103.6|3104.3|3103.1|28
1755869100000|2025-08-22 13:25:00|3104.8|3103.6|3105.3|3104.1|3105.8|3104.6|3104.3|3103.1|157
1755869400000|2025-08-22 13:30:00|3105.8|3104.6|3106.3|3105.1|3106.8|3105.6|3103.8|3102.6|193
1755869700000|2025-08-22 13:35:00|3106.5|3105.3|3106.3|3105.1|3106.8|3105.6|3105.3|3104.1|111
1755870000000|2025-08-22 13:40:00|3106|3104.8|3108.3|3107.1|3108.8|3107.6|3105.8|3104.6|95
1755870300000|2025-08-22 13:45:00|3108.5|3107.3|3107.8|3106.6|3109.3|3108.1|3107.3|3106.1|188
1755870600000|2025-08-22 13:50:00|3108.3|3107.1|3108.3|3107.1|3108.8|3107.6|3107.3|3106.1|114
1755870900000|2025-08-22 13:55:00|3108.5|3107.3|3107.3|3106.1|3108.5|3107.3|3106|3104.8|198
1755871200000|2025-08-22 14:00:00|3108|3106.8|3112.3|3111.1|3116.3|3115.1|3107.3|3106.1|1096
1755871500000|2025-08-22 14:05:00|3111.8|3110.6|3114.8|3113.6|3115.8|3114.6|3111.3|3110.1|331
1755871800000|2025-08-22 14:10:00|3114.5|3113.3|3117.5|3116.3|3117.5|3116.3|3112.3|3111.1|376
1755872100000|2025-08-22 14:15:00|3117.3|3116.1|3110.8|3109.6|3120.3|3119.1|3109.3|3108.1|627
1755872400000|2025-08-22 14:20:00|3110.5|3109.3|3104.3|3103.1|3111|3109.8|3103.3|3102.1|518
1755872700000|2025-08-22 14:25:00|3103.8|3102.6|3106.3|3105.1|3108.3|3107.1|3103.3|3102.1|537
1755873000000|2025-08-22 14:30:00|3106|3104.8|3107.8|3106.6|3109.3|3108.1|3104.3|3103.1|367
1755873300000|2025-08-22 14:35:00|3107.3|3106.1|3105|3103.8|3108.8|3107.6|3105|3103.8|247
1755873600000|2025-08-22 14:40:00|3104.8|3103.6|3110.3|3109.1|3110.8|3109.6|3104.8|3103.6|350
1755873900000|2025-08-22 14:45:00|3110.5|3109.3|3111.8|3110.6|3113.3|3112.1|3110.3|3109.1|197
1755874200000|2025-08-22 14:50:00|3112|3110.8|3112.8|3111.6|3112.8|3111.6|3108.8|3107.6|257
1755874500000|2025-08-22 14:55:00|3113|3111.8|3112.3|3111.1|3114.8|3113.6|3112.3|3111.1|208
1755874800000|2025-08-22 15:00:00|3112.5|3111.3|3111.3|3110.1|3113.3|3112.1|3110.8|3109.6|255
1755875100000|2025-08-22 15:05:00|3111.8|3110.6|3107.3|3106.1|3111.8|3110.6|3106.8|3105.6|221
1755875400000|2025-08-22 15:10:00|3107.8|3106.6|3106.8|3105.6|3108.8|3107.6|3105.8|3104.6|222
1755875700000|2025-08-22 15:15:00|3106.3|3105.1|3111.8|3110.6|3111.8|3110.6|3106.3|3105.1|143
1755876000000|2025-08-22 15:20:00|3111.3|3110.1|3110.8|3109.6|3112.8|3111.6|3110.3|3109.1|219
1755876300000|2025-08-22 15:25:00|3110.5|3109.3|3109.8|3108.6|3110.8|3109.6|3108.8|3107.6|297
1755876600000|2025-08-22 15:30:00|3109.5|3108.3|3110.8|3109.6|3110.8|3109.6|3109.3|3108.1|168
1755876900000|2025-08-22 15:35:00|3110.5|3109.3|3107.8|3106.6|3110.5|3109.3|3107.3|3106.1|172
1755877200000|2025-08-22 15:40:00|3108.3|3107.1|3105.8|3104.6|3108.3|3107.1|3105.8|3104.6|65
1755877500000|2025-08-22 15:45:00|3106.3|3105.1|3105.8|3104.6|3106.8|3105.6|3105.3|3104.1|71
1755877800000|2025-08-22 15:50:00|3105.5|3104.3|3105.8|3104.6|3106.3|3105.1|3105.3|3104.1|62
1755878100000|2025-08-22 15:55:00|3106|3104.8|3103.3|3102.1|3106|3104.8|3102.8|3101.6|45
1755878400000|2025-08-22 16:00:00|3103.8|3102.6|3105.3|3104.1|3105.8|3104.6|3103.3|3102.1|177
1755878700000|2025-08-22 16:05:00|3105.8|3104.6|3105.8|3104.6|3106.3|3105.1|3105.3|3104.1|81
1755879000000|2025-08-22 16:10:00|3105.5|3104.3|3105.5|3104.3|3106.3|3105.1|3105.3|3104.1|61
1755879300000|2025-08-22 16:15:00|3105.3|3104.1|3105.3|3104.1|3105.8|3104.6|3104.3|3103.1|69
1755879600000|2025-08-22 16:20:00|3105|3103.8|3104.8|3103.6|3105.8|3104.6|3104.8|3103.6|19
1755879900000|2025-08-22 16:25:00|3104.3|3103.1|3104.5|3103.3|3104.8|3103.6|3104|3102.8|17
1755880200000|2025-08-22 16:30:00|3104.8|3103.6|3105.8|3104.6|3106|3104.8|3104.3|3103.1|32
1755880500000|2025-08-22 16:35:00|3105.5|3104.3|3105.3|3104.1|3106.3|3105.1|3105.3|3104.1|39
1755880800000|2025-08-22 16:40:00|3105.8|3104.6|3105.8|3104.6|3105.8|3104.6|3105.3|3104.1|45
1755881100000|2025-08-22 16:45:00|3105.3|3104.1|3105.3|3104.1|3105.8|3104.6|3104.8|3103.6|38
1755881400000|2025-08-22 16:50:00|3105|3103.8|3104.3|3103.1|3105.3|3104.1|3103.8|3102.6|23
1755881700000|2025-08-22 16:55:00|3104.8|3103.6|3103.3|3102.1|3104.8|3103.6|3102.8|3101.6|50
1755882000000|2025-08-22 17:00:00|3102.8|3101.6|3105.3|3104.1|3105.3|3104.1|3102.8|3101.6|134
1755882300000|2025-08-22 17:05:00|3105.5|3104.3|3105.3|3104.1|3105.8|3104.6|3105.3|3104.1|49
1755882600000|2025-08-22 17:10:00|3105.5|3104.3|3105.3|3104.1|3106|3104.8|3104.8|3103.6|57
1755882900000|2025-08-22 17:15:00|3105|3103.8|3105.3|3104.1|3105.8|3104.6|3104.8|3103.6|40
1755883200000|2025-08-22 17:20:00|3105.8|3104.6|3106.3|3105.1|3106.8|3105.6|3105.3|3104.1|44
1755883500000|2025-08-22 17:25:00|3106.5|3105.3|3106.8|3105.6|3107.3|3106.1|3106.5|3105.3|62
1755883800000|2025-08-22 17:30:00|3107.3|3106.1|3106.8|3105.6|3107.3|3106.1|3106.3|3105.1|54
1755884100000|2025-08-22 17:35:00|3107.3|3106.1|3106.8|3105.6|3107.3|3106.1|3106.8|3105.6|46
1755884400000|2025-08-22 17:40:00|3106.5|3105.3|3107.8|3106.6|3107.8|3106.6|3106.3|3105.1|86
1755884700000|2025-08-22 17:45:00|3108.3|3107.1|3106.8|3105.6|3108.3|3107.1|3106.8|3105.6|156
1755885000000|2025-08-22 17:50:00|3107|3105.8|3108.3|3107.1|3108.3|3107.1|3106.8|3105.6|51
1755885300000|2025-08-22 17:55:00|3108|3106.8|3107.3|3106.1|3108.3|3107.1|3107|3105.8|42
1755885600000|2025-08-22 18:00:00|3107.5|3106.3|3107.8|3106.6|3107.8|3106.6|3106.8|3105.6|43
1755885900000|2025-08-22 18:05:00|3107.3|3106.1|3107.8|3106.6|3107.8|3106.6|3107.3|3106.1|14
1755886200000|2025-08-22 18:10:00|3107.3|3106.1|3106.8|3105.6|3107.8|3106.6|3106.3|3105.1|99
1755886500000|2025-08-22 18:15:00|3106.5|3105.3|3106.8|3105.6|3107.3|3106.1|3106.5|3105.3|65
1755886800000|2025-08-22 18:20:00|3107.3|3106.1|3107.8|3106.6|3107.8|3106.6|3107.3|3106.1|57
1755887100000|2025-08-22 18:25:00|3108.3|3107.1|3108.3|3107.1|3109.3|3108.1|3107.8|3106.6|63
1755887400000|2025-08-22 18:30:00|3108|3106.8|3109.3|3108.1|3109.3|3108.1|3107.8|3106.6|36
1755887700000|2025-08-22 18:35:00|3109.8|3108.6|3109.3|3108.1|3109.8|3108.6|3108.8|3107.6|35
1755888000000|2025-08-22 18:40:00|3109|3107.8|3108.8|3107.6|3109.3|3108.1|3108.3|3107.1|23
1755888300000|2025-08-22 18:45:00|3109|3107.8|3109.8|3108.6|3110.3|3109.1|3108.8|3107.6|35
1755888600000|2025-08-22 18:50:00|3109.5|3108.3|3110.3|3109.1|3110.3|3109.1|3109.3|3108.1|32
1755888900000|2025-08-22 18:55:00|3109.8|3108.6|3108.8|3107.6|3110|3108.8|3108.8|3107.6|38
1755889200000|2025-08-22 19:00:00|3109|3107.8|3109.3|3108.1|3109.3|3108.1|3108.8|3107.6|34
1755889500000|2025-08-22 19:05:00|3109.8|3108.6|3109.3|3108.1|3109.8|3108.6|3108.8|3107.6|33
1755889800000|2025-08-22 19:10:00|3109|3107.8|3109.8|3108.6|3109.8|3108.6|3108.8|3107.6|42
1755890100000|2025-08-22 19:15:00|3109.5|3108.3|3108.8|3107.6|3109.8|3108.6|3108.8|3107.6|45
1755890400000|2025-08-22 19:20:00|3108.3|3107.1|3109.5|3108.3|3109.8|3108.6|3108.3|3107.1|42
1755890700000|2025-08-22 19:25:00|3109.8|3108.6|3108.8|3107.6|3109.8|3108.6|3108.8|3107.6|55
1755891000000|2025-08-22 19:30:00|3109.3|3108.1|3109.3|3108.1|3109.3|3108.1|3108.3|3107.1|27
1755891300000|2025-08-22 19:35:00|3109|3107.8|3108.3|3107.1|3109|3107.8|3107.8|3106.6|50
1755891600000|2025-08-22 19:40:00|3108|3106.8|3109|3107.8|3109.3|3108.1|3107.3|3106.1|81
1755891900000|2025-08-22 19:45:00|3108.8|3107.6|3109.3|3108.1|3109.8|3108.6|3108.8|3107.6|41
1755892200000|2025-08-22 19:50:00|3109.8|3108.6|3109.8|3108.6|3109.8|3108.6|3108.8|3107.6|84
1755892500000|2025-08-22 19:55:00|3110.3|3109.1|3110.3|3109.1|3110.3|3109.1|3107.8|3106.6|157
1755892800000|2025-08-22 20:00:00|3110.8|3109.6|3110.3|3109.1|3111.3|3110.1|3109.8|3108.6|23
1755893100000|2025-08-22 20:05:00|3110.5|3109.3|3111.3|3110.1|3111.3|3110.1|3110.3|3109.1|13
1755893400000|2025-08-22 20:10:00|3110.8|3109.6|3111.3|3110.1|3111.3|3110.1|3110.8|3109.6|10
1755893700000|2025-08-22 20:15:00|3110.8|3109.6|3111.8|3110.6|3111.8|3110.6|3110.8|3109.6|8
1755894000000|2025-08-22 20:20:00|3112.3|3111.1|3112.3|3111.1|3112.3|3111.1|3111.8|3110.6|20
1755894300000|2025-08-22 20:25:00|||||||||14
1755894600000|2025-08-22 20:30:00|3112|3110.8|3112.3|3111.1|3112.3|3111.1|3111.8|3110.6|7
1755894900000|2025-08-22 20:35:00|3112.5|3111.3|3112.8|3111.6|3112.8|3111.6|3112.5|3111.3|0
1755895200000|2025-08-22 20:40:00|3112.3|3111.1|3111.8|3110.6|3112.3|3111.1|3111.8|3110.6|18
1755895500000|2025-08-22 20:45:00|3111.3|3110.1|3111.3|3110.1|3111.3|3110.1|3110.8|3109.6|42
1755895800000|2025-08-22 20:50:00|3111|3109.8|3112.3|3110.3|3112.4|3110.4|3110.3|3109.1|30
1755896100000|2025-08-22 20:55:00|3112|3110|3110.8|3108.8|3112.3|3110.3|3110.4|3108.4|0
1756072800000|2025-08-24 22:00:00|3110.5|3108.5|3111|3109|3111.9|3109.9|3110.3|3108.3|0
1756073100000|2025-08-24 22:05:00|3110.8|3108.8|3110.2|3108.2|3111.5|3109.5|3108.8|3106.8|0
1756073400000|2025-08-24 22:10:00|3110.3|3108.3|3110.5|3108.5|3110.7|3108.7|3109.7|3107.7|0
1756073700000|2025-08-24 22:15:00|3110.7|3108.7|3110.4|3108.4|3111.4|3109.4|3110.4|3108.4|0
1756074000000|2025-08-24 22:20:00|3110.5|3108.5|3110.4|3108.4|3111|3109|3110.4|3108.4|0
1756074300000|2025-08-24 22:25:00|3110.6|3108.6|3109.7|3107.7|3110.7|3108.7|3109.6|3107.6|0
1756074600000|2025-08-24 22:30:00|3109.5|3107.5|3110.2|3108.2|3110.2|3108.2|3109.5|3107.5|0
1756074900000|2025-08-24 22:35:00|3110.1|3108.1|3110.9|3108.9|3111|3109|3110.1|3108.1|0
1756075200000|2025-08-24 22:40:00|3111|3109|3112.5|3110.5|3112.5|3110.5|3110.9|3108.9|0
1756075500000|2025-08-24 22:45:00|3112.6|3110.6|3112.2|3110.2|3112.6|3110.6|3111.9|3109.9|0
1756075800000|2025-08-24 22:50:00|3112.1|3110.1|3113.3|3111.3|3113.4|3111.4|3112.1|3110.1|0
1756076100000|2025-08-24 22:55:00|3113.4|3111.4|3115.1|3113.1|3116.6|3114.6|3113.4|3111.4|0
1756076400000|2025-08-24 23:00:00|3115.3|3113.3|3114.9|3112.9|3115.6|3113.6|3114.3|3112.3|0
1756076700000|2025-08-24 23:05:00|3115|3113|3115.7|3113.7|3116.4|3114.4|3114.9|3112.9|0
1756077000000|2025-08-24 23:10:00|3115.8|3113.8|3115.8|3113.8|3116.3|3114.3|3115.6|3113.6|0
1756077300000|2025-08-24 23:15:00|3116.1|3114.1|3115.1|3113.1|3116.3|3114.3|3114.8|3112.8|0
1756077600000|2025-08-24 23:20:00|3114.6|3112.6|3115|3113|3115.2|3113.2|3114.3|3112.3|0
1756077900000|2025-08-24 23:25:00|3115.2|3113.2|3114.6|3112.6|3115.3|3113.3|3114.6|3112.6|0
1756078200000|2025-08-24 23:30:00|3115.3|3113.3|3118.6|3116.6|3118.8|3116.8|3114.5|3112.5|0
1756078500000|2025-08-24 23:35:00|3118.8|3116.8|3119.7|3117.7|3120.4|3118.4|3118.2|3116.2|0
1756078800000|2025-08-24 23:40:00|3119.9|3117.9|3118|3116|3120.5|3118.5|3116.7|3114.7|0
1756079100000|2025-08-24 23:45:00|3117.9|3115.9|3107.4|3106.2|3121.1|3119.9|3104.9|3103.7|1717
1756079400000|2025-08-24 23:50:00|3106.9|3105.7|3112.9|3111.7|3114.4|3113.2|3106.9|3105.7|505
1756079700000|2025-08-24 23:55:00|3113.4|3112.2|3118.4|3117.2|3118.4|3117.2|3110.6|3109.4|802
1756080000000|2025-08-25 00:00:00|3118.2|3117.4|3127.7|3126.9|3127.7|3126.9|3118.2|3117.4|3791
1756080300000|2025-08-25 00:05:00|3128.2|3127.4|3115.7|3114.9|3129.2|3128.4|3114.7|3113.9|2568
1756080600000|2025-08-25 00:10:00|3116.2|3115.4|3110.7|3109.9|3116.7|3115.9|3109.9|3109.1|1758
1756080900000|2025-08-25 00:15:00|3110.2|3109.4|3108.9|3108.1|3110.7|3109.9|3104.2|3103.4|1639
1756081200000|2025-08-25 00:20:00|3108.7|3107.9|3109.2|3108.4|3113.2|3112.4|3108.2|3107.4|820
1756081500000|2025-08-25 00:25:00|3109.7|3108.9|3111.2|3110.4|3111.2|3110.4|3107.7|3106.9|548
1756081800000|2025-08-25 00:30:00|3111.7|3110.9|3111.7|3110.9|3113.2|3112.4|3110.7|3109.9|474
1756082100000|2025-08-25 00:35:00|3112.2|3111.4|3115.2|3114.4|3115.7|3114.9|3110.7|3109.9|417
1756082400000|2025-08-25 00:40:00|3115.7|3114.9|3116.2|3115.4|3116.7|3115.9|3114.7|3113.9|347
1756082700000|2025-08-25 00:45:00|3115.9|3115.1|3111.7|3110.9|3116.2|3115.4|3110.7|3109.9|785
1756083000000|2025-08-25 00:50:00|3111.2|3110.4|3111.2|3110.4|3113.7|3112.9|3110.2|3109.4|462
1756083300000|2025-08-25 00:55:00|3111.7|3110.9|3110.2|3109.4|3111.7|3110.9|3108.7|3107.9|557
1756083600000|2025-08-25 01:00:00|3109.9|3109.1|3105.2|3104.4|3110.7|3109.9|3103.7|3102.9|915
1756083900000|2025-08-25 01:05:00|3105.7|3104.9|3106.2|3105.4|3107.2|3106.4|3104.7|3103.9|463
1756084200000|2025-08-25 01:10:00|3106.7|3105.9|3108.7|3107.9|3109.2|3108.4|3105.2|3104.4|245
1756084500000|2025-08-25 01:15:00|3108.9|3108.1|3106.2|3105.4|3109.2|3108.4|3106.2|3105.4|286
1756084800000|2025-08-25 01:20:00|3106.7|3105.9|3107.2|3106.4|3107.9|3107.1|3105.9|3105.1|277
1756085100000|2025-08-25 01:25:00|3107.7|3106.9|3108.2|3107.4|3109.7|3108.9|3107.2|3106.4|222
1756085400000|2025-08-25 01:30:00|3108.7|3107.9|3108.2|3107.4|3109.7|3108.9|3107.2|3106.4|334
1756085700000|2025-08-25 01:35:00|3108.7|3107.9|3110.2|3109.4|3110.2|3109.4|3108.2|3107.4|300
1756086000000|2025-08-25 01:40:00|3109.7|3108.9|3109.2|3108.4|3110.7|3109.9|3109.2|3108.4|156
1756086300000|2025-08-25 01:45:00|3109.7|3108.9|3110.2|3109.4|3111.2|3110.4|3109.2|3108.4|190
1756086600000|2025-08-25 01:50:00|3109.9|3109.1|3109.2|3108.4|3110.7|3109.9|3108.2|3107.4|250
1756086900000|2025-08-25 01:55:00|3109.7|3108.9|3109.7|3108.9|3109.7|3108.9|3108.2|3107.4|792
1756087200000|2025-08-25 02:00:00|3110.2|3109.4|3110.2|3109.4|3110.2|3109.4|3108.2|3107.4|204
1756087500000|2025-08-25 02:05:00|3109.7|3108.9|3111.7|3110.9|3111.7|3110.9|3109.7|3108.9|210
1756087800000|2025-08-25 02:10:00|3111.2|3110.4|3111.7|3110.9|3112.4|3111.6|3110.2|3109.4|261
1756088100000|2025-08-25 02:15:00|3111.9|3111.1|3112.7|3111.9|3112.7|3111.9|3110.7|3109.9|170
1756088400000|2025-08-25 02:20:00|3113.2|3112.4|3111.7|3110.9|3113.2|3112.4|3111.2|3110.4|168
1756088700000|2025-08-25 02:25:00|3111.2|3110.4|3111.7|3110.9|3112.2|3111.4|3110.9|3110.1|231
1756089000000|2025-08-25 02:30:00|3111.9|3110.7|3108.9|3107.7|3111.9|3110.7|3108.6|3107.4|186
1756089300000|2025-08-25 02:35:00|3108.6|3107.4|3107.4|3106.2|3108.6|3107.4|3107.4|3106.2|163
1756089600000|2025-08-25 02:40:00|3107.9|3106.7|3106.9|3105.7|3107.9|3106.7|3106.4|3105.2|159
1756089900000|2025-08-25 02:45:00|3107.1|3105.9|3107.9|3106.7|3107.9|3106.7|3106.9|3105.7|133
1756090200000|2025-08-25 02:50:00|3108.4|3107.2|3107.4|3106.2|3108.4|3107.2|3106.9|3105.7|180
1756090500000|2025-08-25 02:55:00|3107.9|3106.7|3107.4|3106.2|3107.9|3106.7|3107.4|3106.2|48
1756090800000|2025-08-25 03:00:00|3107.1|3105.9|3106.9|3105.7|3107.1|3105.9|3106.9|3105.7|148
1756091100000|2025-08-25 03:05:00|3106.4|3105.2|3106.4|3105.2|3107.4|3106.2|3106.4|3105.2|266
1756091400000|2025-08-25 03:10:00|3106.9|3105.7|3106.4|3105.2|3106.9|3105.7|3106.4|3105.2|92
1756091700000|2025-08-25 03:15:00|3105.9|3104.7|3106.4|3105.2|3106.4|3105.2|3105.9|3104.7|191
1756092000000|2025-08-25 03:20:00|3106.9|3105.7|3106.9|3105.7|3106.9|3105.7|3106.4|3105.2|134
1756092300000|2025-08-25 03:25:00|3106.6|3105.4|3105.4|3104.2|3106.9|3105.7|3105.4|3104.2|178
1756092600000|2025-08-25 03:30:00|3105.2|3104.4|3101.7|3100.9|3106.2|3105.4|3099.7|3098.9|1678
1756092900000|2025-08-25 03:35:00|3102.2|3101.4|3104.2|3103.4|3104.2|3103.4|3101.7|3100.9|521
1756093200000|2025-08-25 03:40:00|3103.7|3102.9|3101.7|3100.9|3103.7|3102.9|3099.7|3098.9|801
1756093500000|2025-08-25 03:45:00|3101.9|3101.1|3101.7|3100.9|3102.7|3101.9|3100.4|3099.6|291
1756093800000|2025-08-25 03:50:00|3102.2|3101.4|3102.7|3101.9|3103.2|3102.4|3101.7|3100.9|206
1756094100000|2025-08-25 03:55:00|3103.2|3102.4|3103.9|3103.1|3104.7|3103.9|3102.7|3101.9|243
1756094400000|2025-08-25 04:00:00|3103.7|3102.9|3104.8|3104|3105.3|3104.5|3103.2|3102.4|173
1756094700000|2025-08-25 04:05:00|3104.3|3103.5|3105.3|3104.5|3105.3|3104.5|3104.3|3103.5|153
1756095000000|2025-08-25 04:10:00|3104.8|3104|3105.8|3105|3106.3|3105.5|3104.8|3104|156
1756095300000|2025-08-25 04:15:00|3106|3105.2|3106.8|3106|3106.8|3106|3105.3|3104.5|111
1756095600000|2025-08-25 04:20:00|3106.3|3105.5|3104.8|3104|3106.3|3105.5|3104.8|3104|309
1756095900000|2025-08-25 04:25:00|3104.3|3103.5|3103.3|3102.5|3104.3|3103.5|3102.8|3102|333
1756096200000|2025-08-25 04:30:00|3103.8|3103|3103.3|3102.5|3104.3|3103.5|3103.3|3102.5|165
1756096500000|2025-08-25 04:35:00|3103.8|3103|3103.8|3103|3104.3|3103.5|3103.8|3103|94
1756096800000|2025-08-25 04:40:00|3104.3|3103.5|3104.3|3103.5|3104.8|3104|3103.8|3103|130
1756097100000|2025-08-25 04:45:00|3104.8|3104|3104.8|3104|3104.8|3104|3104.3|3103.5|120
1756097400000|2025-08-25 04:50:00|3105.3|3104.5|3104.8|3104|3105.3|3104.5|3104.8|3104|65
1756097700000|2025-08-25 04:55:00|3104.3|3103.5|3104.3|3103.5|3104.8|3104|3104.3|3103.5|154
1756098000000|2025-08-25 05:00:00|3104.8|3104|3103.8|3103|3104.8|3104|3102.3|3101.5|524
1756098300000|2025-08-25 05:05:00|3103.5|3102.7|3104.3|3103.5|3104.8|3104|3103.3|3102.5|152
1756098600000|2025-08-25 05:10:00|3104.8|3104|3105.3|3104.5|3105.3|3104.5|3104.3|3103.5|202
1756098900000|2025-08-25 05:15:00|3104.8|3104|3105.8|3105|3105.8|3105|3104.5|3103.7|179
1756099200000|2025-08-25 05:20:00|3105.5|3104.7|3104.3|3103.5|3105.8|3105|3104.3|3103.5|181
1756099500000|2025-08-25 05:25:00|3104.8|3104|3104.8|3104|3105.3|3104.5|3104.8|3104|194
1756099800000|2025-08-25 05:30:00|3104.3|3103.5|3104.8|3104|3105.3|3104.5|3103.3|3102.5|252
1756100100000|2025-08-25 05:35:00|3105.3|3104.5|3104.8|3104|3105.3|3104.5|3104.8|3104|144
1756100400000|2025-08-25 05:40:00|3105.3|3104.5|3106.3|3105.5|3106.3|3105.5|3105.3|3104.5|230
1756100700000|2025-08-25 05:45:00|3106|3105.2|3105.8|3105|3106.3|3105.5|3105.3|3104.5|193
1756101000000|2025-08-25 05:50:00|3106.3|3105.5|3106.8|3106|3106.8|3106|3105.8|3105|191
1756101300000|2025-08-25 05:55:00|3107|3106.2|3105.8|3105|3107|3106.2|3105.8|3105|257
1756101600000|2025-08-25 06:00:00|3106.3|3105.5|3105.3|3104.5|3106.3|3105.5|3104.8|3104|281
1756101900000|2025-08-25 06:05:00|3105|3104.2|3104.3|3103.5|3105.8|3105|3104|3103.2|258
1756102200000|2025-08-25 06:10:00|3103.8|3103|3104.3|3103.5|3104.3|3103.5|3103.3|3102.5|185
1756102500000|2025-08-25 06:15:00|3104|3103.2|3104.3|3103.5|3104.3|3103.5|3103.8|3103|220
1756102800000|2025-08-25 06:20:00|3103.8|3103|3104.8|3104|3105.3|3104.5|3103.8|3103|295
1756103100000|2025-08-25 06:25:00|3105.3|3104.5|3105.8|3105|3106.3|3105.5|3105.3|3104.5|694
1756103400000|2025-08-25 06:30:00|3105.3|3104.5|3103.3|3102.5|3105.3|3104.5|3102.8|3102|1950
1756103700000|2025-08-25 06:35:00|3102.8|3102|3103|3101|3104.1|3102.5|3101.8|3100.6|860
1756104000000|2025-08-25 06:40:00|3102.9|3100.9|3104.1|3102.1|3104.5|3102.5|3101.9|3099.9|17
1756104300000|2025-08-25 06:45:00|3104.3|3102.3|3104.3|3102.3|3104.3|3102.3|3103.9|3101.9|416
1756104600000|2025-08-25 06:50:00|3104.1|3102.1|3103.7|3101.7|3104.4|3102.4|3103.4|3101.4|0
1756104900000|2025-08-25 06:55:00|3103.9|3101.9|3102.7|3100.7|3103.9|3101.9|3102.4|3100.4|0
1756105200000|2025-08-25 07:00:00|3102.4|3100.4|3102.3|3100.3|3102.7|3100.7|3101.9|3099.9|0
1756105500000|2025-08-25 07:05:00|3102.2|3100.2|3102.5|3100.5|3102.8|3100.8|3102|3100|0
1756105800000|2025-08-25 07:10:00|3102.3|3100.3|3101.7|3099.7|3103|3101|3101.4|3099.4|0
1756106100000|2025-08-25 07:15:00|3101.8|3099.8|3101.9|3099.9|3102.7|3100.7|3101.7|3099.7|0
1756106400000|2025-08-25 07:20:00|3101.7|3099.7|3101.1|3099.1|3102.2|3100.2|3100.5|3098.5|0
1756106700000|2025-08-25 07:25:00|3101.3|3099.3|3100.9|3098.9|3101.6|3099.6|3100.8|3098.8|0
1756107000000|2025-08-25 07:30:00|3100.8|3098.8|3101|3099|3101.3|3099.3|3100.5|3098.5|0
1756107300000|2025-08-25 07:35:00|3100.9|3098.9|3101.3|3099.3|3101.3|3099.3|3100.9|3098.9|0
1756107600000|2025-08-25 07:40:00|3101.4|3099.4|3101.5|3099.5|3101.5|3099.5|3100.8|3098.8|0
1756107900000|2025-08-25 07:45:00|3101.4|3099.4|3103|3101|3103.2|3101.2|3101.4|3099.4|0
1756108200000|2025-08-25 07:50:00|3103.2|3101.2|3103.5|3101.5|3103.7|3101.7|3103|3101|0
1756108500000|2025-08-25 07:55:00|3103.6|3101.6|3102.1|3100.1|3104|3102|3102.1|3100.1|0
1756108800000|2025-08-25 08:00:00|3102.4|3100.4|3100.5|3099.3|3104.5|3103.3|3100.5|3099.3|470
1756109100000|2025-08-25 08:05:00|3100.2|3099|3100|3098.8|3101|3099.8|3100|3098.8|95
1756109400000|2025-08-25 08:10:00|3099.7|3098.5|3099.5|3098.3|3100.5|3099.3|3099.5|3098.3|83
1756109700000|2025-08-25 08:15:00|3099|3097.8|3098.7|3097.5|3100|3098.8|3098|3096.8|179
1756110000000|2025-08-25 08:20:00|3098.5|3097.3|3097.5|3096.3|3098.5|3097.3|3097|3095.8|64
1756110300000|2025-08-25 08:25:00|3097.2|3096|3098|3096.8|3098.5|3097.3|3097.2|3096|59
1756110600000|2025-08-25 08:30:00|3097.5|3096.3|3097.5|3096.3|3098|3096.8|3097|3095.8|53
1756110900000|2025-08-25 08:35:00|3098|3096.8|3098|3096.8|3098.5|3097.3|3097.5|3096.3|89
1756111200000|2025-08-25 08:40:00|3097.7|3096.5|3097.5|3096.3|3097.7|3096.5|3097.2|3096|38
1756111500000|2025-08-25 08:45:00|3097|3095.8|3097.5|3096.3|3097.5|3096.3|3097|3095.8|55
1756111800000|2025-08-25 08:50:00|||||||||15
1756112100000|2025-08-25 08:55:00|3097|3095.8|3096|3094.8|3097.5|3096.3|3096|3094.8|63
1756112400000|2025-08-25 09:00:00|3095.5|3094.3|3095|3093.8|3096|3094.8|3095|3093.8|78
1756112700000|2025-08-25 09:05:00|3094.7|3093.5|3094.5|3093.3|3095|3093.8|3094.5|3093.3|104
1756113000000|2025-08-25 09:10:00|3095|3093.8|3094|3092.8|3095|3093.8|3094|3092.8|95
1756113300000|2025-08-25 09:15:00|3094.2|3093|3094.5|3093.3|3094.5|3093.3|3094.2|3093|18
1756113600000|2025-08-25 09:20:00|3095|3093.8|3094.5|3093.3|3095|3093.8|3094.2|3093|79
1756113900000|2025-08-25 09:25:00|3094.2|3093|3094.5|3093.3|3094.5|3093.3|3094|3092.8|31
1756114200000|2025-08-25 09:30:00|3094|3092.8|3094.5|3093.3|3095|3093.8|3094|3092.8|59
1756114500000|2025-08-25 09:35:00|3095|3093.8|3095|3093.8|3095|3093.8|3094.7|3093.5|29
1756114800000|2025-08-25 09:40:00|3095.5|3094.3|3095.5|3094.3|3095.5|3094.3|3095.5|3094.3|54
1756115100000|2025-08-25 09:45:00|3095|3093.8|3094.5|3093.3|3095|3093.8|3094.5|3093.3|17
1756115400000|2025-08-25 09:50:00|3095|3093.8|3094.5|3093.3|3095.5|3094.3|3094.5|3093.3|80
1756115700000|2025-08-25 09:55:00|3094.7|3093.5|3095.5|3094.3|3095.5|3094.3|3094.7|3093.5|46
1756116000000|2025-08-25 10:00:00|3095|3093.8|3095.5|3094.3|3095.5|3094.3|3095|3093.8|58
1756116300000|2025-08-25 10:05:00|3096|3094.8|3096.5|3095.3|3096.5|3095.3|3096|3094.8|52
1756116600000|2025-08-25 10:10:00|3096|3094.8|3096|3094.8|3096.5|3095.3|3096|3094.8|110
1756116900000|2025-08-25 10:15:00|3095.5|3094.3|3097|3095.8|3097|3095.8|3095.5|3094.3|46
1756117200000|2025-08-25 10:20:00|3096.5|3095.3|3096|3094.8|3097|3095.8|3096|3094.8|46
1756117500000|2025-08-25 10:25:00|3096.2|3095|3096|3094.8|3096.5|3095.3|3095.5|3094.3|94
1756117800000|2025-08-25 10:30:00|3095.7|3094.5|3096|3094.8|3096|3094.8|3094.5|3093.3|67
1756118100000|2025-08-25 10:35:00|3096.2|3095|3097|3095.8|3097.2|3096|3096|3094.8|44
1756118400000|2025-08-25 10:40:00|3097.5|3096.3|3097.5|3096.3|3098|3096.8|3097.2|3096|49
1756118700000|2025-08-25 10:45:00|3097|3095.8|3097|3095.8|3097|3095.8|3097|3095.8|30
1756119000000|2025-08-25 10:50:00|3096.7|3095.5|3096.5|3095.3|3097|3095.8|3096.5|3095.3|18
1756119300000|2025-08-25 10:55:00|3096.7|3095.5|3096|3094.8|3096.7|3095.5|3096|3094.8|21
1756119600000|2025-08-25 11:00:00|3096.5|3095.3|3096|3094.8|3096.5|3095.3|3095.7|3094.5|57
1756119900000|2025-08-25 11:05:00|3096.5|3095.3|3096.5|3095.3|3096.5|3095.3|3096|3094.8|13
1756120200000|2025-08-25 11:10:00|3096.2|3095|3096.5|3095.3|3097|3095.8|3096|3094.8|127
1756120500000|2025-08-25 11:15:00|3096|3094.8|3094.5|3093.3|3096|3094.8|3094.5|3093.3|135
1756120800000|2025-08-25 11:20:00|3095|3093.8|3095|3093.8|3095|3093.8|3094|3092.8|175
1756121100000|2025-08-25 11:25:00|3095.5|3094.3|3096|3094.8|3096.5|3095.3|3095.5|3094.3|49
1756121400000|2025-08-25 11:30:00|3095.7|3094.5|3096|3094.8|3096.2|3095|3095.7|3094.5|20
1756121700000|2025-08-25 11:35:00|3095.7|3094.5|3096|3094.8|3096|3094.8|3095.7|3094.5|4
1756122000000|2025-08-25 11:40:00|3096.2|3095|3095.7|3094.5|3096.2|3095|3095.5|3094.3|13
1756122300000|2025-08-25 11:45:00|3096|3094.8|3094.5|3093.3|3096|3094.8|3094.5|3093.3|112
1756122600000|2025-08-25 11:50:00|3094.7|3093.5|3095|3093.8|3095.2|3094|3094.7|3093.5|27
1756122900000|2025-08-25 11:55:00|||||||||23
1756123200000|2025-08-25 12:00:00|3095.5|3094.3|3095.5|3094.3|3096|3094.8|3095|3093.8|50
1756123500000|2025-08-25 12:05:00|3095|3093.8|3094.5|3093.3|3095|3093.8|3093.5|3092.3|42
1756123800000|2025-08-25 12:10:00|3094|3092.8|3093.5|3092.3|3094.5|3093.3|3093|3091.8|44
1756124100000|2025-08-25 12:15:00|3094|3092.8|3093|3091.8|3094|3092.8|3093|3091.8|22
1756124400000|2025-08-25 12:20:00|3093.5|3092.3|3093.5|3092.3|3093.5|3092.3|3093|3091.8|45
1756124700000|2025-08-25 12:25:00|3093|3091.8|3093.5|3092.3|3093.5|3092.3|3093|3091.8|40
1756125000000|2025-08-25 12:30:00|3094|3092.8|3095|3093.8|3095|3093.8|3093.5|3092.3|55
1756125300000|2025-08-25 12:35:00|3094.7|3093.5|3095|3093.8|3095.5|3094.3|3094.5|3093.3|28
1756125600000|2025-08-25 12:40:00|3095.2|3094|3095.5|3094.3|3095.5|3094.3|3095|3093.8|25
1756125900000|2025-08-25 12:45:00|3095.2|3094|3095.5|3094.3|3095.5|3094.3|3095|3093.8|56
1756126200000|2025-08-25 12:50:00|3095|3093.8|3095.5|3094.3|3096|3094.8|3095|3093.8|37
1756126500000|2025-08-25 12:55:00|3095.2|3094|3095.2|3094|3095.5|3094.3|3095|3093.8|62
1756126800000|2025-08-25 13:00:00|3095.5|3094.3|3097|3095.8|3097|3095.8|3095|3093.8|86
1756127100000|2025-08-25 13:05:00|3097.5|3096.3|3098.5|3097.3|3098.5|3097.3|3097.5|3096.3|149
1756127400000|2025-08-25 13:10:00|3099|3097.8|3098.5|3097.3|3099.5|3098.3|3098.2|3097|32
1756127700000|2025-08-25 13:15:00|||||||||24
1756128000000|2025-08-25 13:20:00|3098.7|3097.5|3098.5|3097.3|3098.7|3097.5|3098|3096.8|24
1756128300000|2025-08-25 13:25:00|3099|3097.8|3098|3096.8|3099.5|3098.3|3097.7|3096.5|88
1756128600000|2025-08-25 13:30:00|3098.5|3097.3|3098|3096.8|3099|3097.8|3097|3095.8|331
1756128900000|2025-08-25 13:35:00|3098.5|3097.3|3100|3098.8|3100.5|3099.3|3098|3096.8|103
1756129200000|2025-08-25 13:40:00|3100.2|3099|3099.5|3098.3|3101.5|3100.3|3099|3097.8|117
1756129500000|2025-08-25 13:45:00|3099.7|3098.5|3099|3097.8|3099.7|3098.5|3097|3095.8|88
1756129800000|2025-08-25 13:50:00|3098.5|3097.3|3098|3096.8|3099|3097.8|3097.5|3096.3|95
1756130100000|2025-08-25 13:55:00|3098.2|3097|3098.5|3097.3|3098.5|3097.3|3097.5|3096.3|78
1756130400000|2025-08-25 14:00:00|3099|3097.8|3097.2|3096|3100|3098.8|3096.2|3095|142
1756130700000|2025-08-25 14:05:00|3097|3095.8|3098.5|3097.3|3098.7|3097.5|3097|3095.8|44
1756131000000|2025-08-25 14:10:00|3098.2|3097|3097.5|3096.3|3098.5|3097.3|3096.5|3095.3|58
1756131300000|2025-08-25 14:15:00|3097|3095.8|3098|3096.8|3098.5|3097.3|3097|3095.8|51
1756131600000|2025-08-25 14:20:00|3098.2|3097|3098.5|3097.3|3098.5|3097.3|3097|3095.8|72
1756131900000|2025-08-25 14:25:00|3099|3097.8|3099|3097.8|3099.5|3098.3|3098.5|3097.3|101
1756132200000|2025-08-25 14:30:00|3098.5|3097.3|3098.5|3097.3|3099.5|3098.3|3098.5|3097.3|103
1756132500000|2025-08-25 14:35:00|3098.7|3097.5|3097.5|3096.3|3099.2|3098|3097.5|3096.3|56
1756132800000|2025-08-25 14:40:00|3097.7|3096.5|3096.5|3095.3|3098|3096.8|3095.5|3094.3|73
1756133100000|2025-08-25 14:45:00|3096|3094.8|3096.7|3095.5|3097|3095.8|3095.5|3094.3|132
1756133400000|2025-08-25 14:50:00|3096.5|3095.3|3095|3093.8|3097|3095.8|3095|3093.8|201
1756133700000|2025-08-25 14:55:00|3095.5|3094.3|3095.5|3094.3|3095.5|3094.3|3094|3092.8|122
1756134000000|2025-08-25 15:00:00|3095|3093.8|3097|3095.8|3097|3095.8|3095|3093.8|80
1756134300000|2025-08-25 15:05:00|3097.2|3096|3096.5|3095.3|3097.5|3096.3|3096|3094.8|63
1756134600000|2025-08-25 15:10:00|3096|3094.8|3095.5|3094.3|3096|3094.8|3094.5|3093.3|52
1756134900000|2025-08-25 15:15:00|3096|3094.8|3095.2|3094|3096.5|3095.3|3095.2|3094|38
1756135200000|2025-08-25 15:20:00|3095.5|3094.3|3095.5|3094.3|3096.5|3095.3|3095|3093.8|76
1756135500000|2025-08-25 15:25:00|3096|3094.8|3094.5|3093.3|3096|3094.8|3094.5|3093.3|72
1756135800000|2025-08-25 15:30:00|3095|3093.8|3095.5|3094.3|3096|3094.8|3095|3093.8|58
1756136100000|2025-08-25 15:35:00|3095|3093.8|3094.5|3093.3|3096|3094.8|3094|3092.8|161
1756136400000|2025-08-25 15:40:00|3094.7|3093.5|3095|3093.8|3096|3094.8|3094.5|3093.3|90
1756136700000|2025-08-25 15:45:00|3094.7|3093.5|3095|3093.8|3095.5|3094.3|3094.5|3093.3|73
1756137000000|2025-08-25 15:50:00|3095.2|3094|3096|3094.8|3096.5|3095.3|3095|3093.8|70
1756137300000|2025-08-25 15:55:00|3095.5|3094.3|3096|3094.8|3096|3094.8|3095.5|3094.3|58
1756137600000|2025-08-25 16:00:00|3095.7|3094.5|3095.5|3094.3|3096|3094.8|3095|3093.8|61
1756137900000|2025-08-25 16:05:00|3096|3094.8|3095.5|3094.3|3096.5|3095.3|3095.5|3094.3|39
1756138200000|2025-08-25 16:10:00|3096|3094.8|3096|3094.8|3096.5|3095.3|3095.5|3094.3|22
1756138500000|2025-08-25 16:15:00|3096.2|3095|3095.5|3094.3|3096.5|3095.3|3095.5|3094.3|13
1756138800000|2025-08-25 16:20:00|3096|3094.8|3096|3094.8|3096|3094.8|3095.5|3094.3|26
1756139100000|2025-08-25 16:25:00|3095.5|3094.3|3095.5|3094.3|3095.5|3094.3|3095.5|3094.3|10
1756139400000|2025-08-25 16:30:00|3095.7|3094.5|3095.5|3094.3|3096|3094.8|3095.5|3094.3|21
1756139700000|2025-08-25 16:35:00|3095.2|3094|3095|3093.8|3095.2|3094|3094.5|3093.3|32
1756140000000|2025-08-25 16:40:00|3095.2|3094|3096|3094.8|3096|3094.8|3095|3093.8|35
1756140300000|2025-08-25 16:45:00|3095.5|3094.3|3095.5|3094.3|3096|3094.8|3095.5|3094.3|15
1756140600000|2025-08-25 16:50:00|3096|3094.8|3095.2|3094|3096|3094.8|3095|3093.8|46
1756140900000|2025-08-25 16:55:00|3095|3093.8|3094|3092.8|3095.2|3094|3094|3092.8|21
1756141200000|2025-08-25 17:00:00|3094.5|3093.3|3093|3091.8|3094.5|3093.3|3092.2|3091|128
1756141500000|2025-08-25 17:05:00|3092.7|3091.5|3093|3091.8|3093.5|3092.3|3092.5|3091.3|42
1756141800000|2025-08-25 17:10:00|3093.5|3092.3|3093|3091.8|3094|3092.8|3093|3091.8|46
1756142100000|2025-08-25 17:15:00|3093.2|3092|3093|3091.8|3093.2|3092|3092.5|3091.3|32
1756142400000|2025-08-25 17:20:00|3093.2|3092|3093.5|3092.3|3093.5|3092.3|3093|3091.8|25
1756142700000|2025-08-25 17:25:00|3093.2|3092|3093.5|3092.3|3093.5|3092.3|3093|3091.8|42
1756143000000|2025-08-25 17:30:00|3093.7|3092.5|3093|3091.8|3094|3092.8|3093|3091.8|26
1756143300000|2025-08-25 17:35:00|3093.2|3092|3092.7|3091.5|3093.2|3092|3092.5|3091.3|15
1756143600000|2025-08-25 17:40:00|3092.5|3091.3|3092|3090.8|3092.5|3091.3|3090|3088.8|286
1756143900000|2025-08-25 17:45:00|3092.2|3091|3092.7|3091.5|3093|3091.8|3092|3090.8|19
1756144200000|2025-08-25 17:50:00|3092.5|3091.3|3093|3091.8|3093.5|3092.3|3092.5|3091.3|10
1756144500000|2025-08-25 17:55:00|3092.7|3091.5|3093|3091.8|3093.5|3092.3|3092.5|3091.3|15
1756144800000|2025-08-25 18:00:00|3093.5|3092.3|3092.5|3091.3|3093.5|3092.3|3091.7|3090.5|39
1756145100000|2025-08-25 18:05:00|3092|3090.8|3092|3090.8|3092.5|3091.3|3092|3090.8|30
1756145400000|2025-08-25 18:10:00|3091.5|3090.3|3092|3090.8|3092|3090.8|3091.5|3090.3|46
1756145700000|2025-08-25 18:15:00|3092.5|3091.3|3092|3090.8|3092.5|3091.3|3092|3090.8|50
1756146000000|2025-08-25 18:20:00|3092.2|3091|3092|3090.8|3092.5|3091.3|3091.5|3090.3|32
1756146300000|2025-08-25 18:25:00|3092.2|3091|3092.5|3091.3|3092.5|3091.3|3091.7|3090.5|22
1756146600000|2025-08-25 18:30:00|3092.2|3091|3093|3091.8|3093|3091.8|3092|3090.8|24
1756146900000|2025-08-25 18:35:00|3093.2|3092|3093.7|3092.5|3094|3092.8|3093|3091.8|11
1756147200000|2025-08-25 18:40:00|3094|3092.8|3093|3091.8|3094|3092.8|3092.5|3091.3|80
1756147500000|2025-08-25 18:45:00|3092.5|3091.3|3093|3091.8|3093|3091.8|3092.2|3091|40
1756147800000|2025-08-25 18:50:00|3093.5|3092.3|3092.5|3091.3|3093.5|3092.3|3092.5|3091.3|32
1756148100000|2025-08-25 18:55:00|3093|3091.8|3093|3091.8|3093.5|3092.3|3092.7|3091.5|14
1756148400000|2025-08-25 19:00:00|3092.7|3091.5|3092.5|3091.3|3093|3091.8|3092.5|3091.3|21
1756148700000|2025-08-25 19:05:00|3093|3091.8|3093.5|3092.3|3093.5|3092.3|3092.5|3091.3|51
1756149000000|2025-08-25 19:10:00|3093.7|3092.5|3093.5|3092.3|3094|3092.8|3093.5|3092.3|22
1756149300000|2025-08-25 19:15:00|3093|3091.8|3093|3091.8|3093.5|3092.3|3092.5|3091.3|38
1756149600000|2025-08-25 19:20:00|3093.5|3092.3|3093|3091.8|3093.5|3092.3|3092.5|3091.3|16
1756149900000|2025-08-25 19:25:00|3092.7|3091.5|3093|3091.8|3093|3091.8|3092.5|3091.3|37
1756150200000|2025-08-25 19:30:00|3092.5|3091.3|3092.5|3091.3|3092.5|3091.3|3092.5|3091.3|14
1756150500000|2025-08-25 19:35:00|3093|3091.8|3093.5|3092.3|3093.7|3092.5|3092.5|3091.3|53
1756150800000|2025-08-25 19:40:00|3093.2|3092|3093|3091.8|3093.5|3092.3|3093|3091.8|60
1756151100000|2025-08-25 19:45:00|3092.7|3091.5|3092.5|3091.3|3093|3091.8|3092.2|3091|132
1756151400000|2025-08-25 19:50:00|3093|3091.8|3092.5|3091.3|3094|3092.8|3092|3090.8|208
1756151700000|2025-08-25 19:55:00|3092|3090.8|3091.5|3090.3|3092.5|3091.3|3090.5|3089.3|224
1756152000000|2025-08-25 20:00:00|3092|3090.8|3092|3090.8|3092.5|3091.3|3091|3089.8|65
1756152300000|2025-08-25 20:05:00|3092.5|3091.3|3092.2|3091|3093|3091.8|3092.2|3091|6
1756152600000|2025-08-25 20:10:00|3092|3090.8|3092|3090.8|3092.5|3091.3|3092|3090.8|11
1756152900000|2025-08-25 20:15:00|3092.2|3091|3092|3090.8|3092.2|3091|3092|3090.8|3
1756153200000|2025-08-25 20:20:00|3092.2|3091|3092|3090.8|3092.5|3091.3|3092|3090.8|2
1756153500000|2025-08-25 20:25:00|3092.2|3091|3092|3090.8|3092.2|3091|3092|3090.8|6
1756153800000|2025-08-25 20:30:00|3092.5|3091.3|3091.7|3090.5|3092.5|3091.3|3091.7|3090.5|4
1756154100000|2025-08-25 20:35:00|3091.5|3090.3|3091.5|3090.3|3092|3090.8|3091.5|3090.3|3
1756154400000|2025-08-25 20:40:00|3091|3089.8|3090.5|3089.3|3091|3089.8|3090.5|3089.3|11
1756154700000|2025-08-25 20:45:00|3090.7|3089.5|3091|3089.8|3091|3089.8|3090.5|3089.3|11
1756155000000|2025-08-25 20:50:00|3090.7|3089.5|3090.7|3088.7|3090.7|3089.5|3090.2|3088.5|22
1756155300000|2025-08-25 20:55:00|3090.8|3088.8|3090.9|3088.9|3091.4|3089.4|3090.7|3088.7|0
1756155600000|2025-08-25 21:00:00|3090.8|3088.8|3090.8|3088.8|3090.8|3088.8|3090.6|3088.6|0
1756155900000|2025-08-25 21:05:00|3090.7|3088.7|3090.7|3088.7|3090.8|3088.8|3090.7|3088.7|0
1756156200000|2025-08-25 21:10:00|3090.8|3088.8|3090.8|3088.8|3090.8|3088.8|3090.8|3088.8|0
1756156500000|2025-08-25 21:15:00|3090.9|3088.9|3090.9|3088.9|3090.9|3088.9|3090.9|3088.9|0
1756156800000|2025-08-25 21:20:00|3090.8|3088.8|3090.7|3088.7|3090.9|3088.9|3090.6|3088.6|0
1756157100000|2025-08-25 21:25:00|3090.8|3088.8|3090.7|3088.7|3090.9|3088.9|3090.7|3088.7|0
1756157400000|2025-08-25 21:30:00|3090.4|3088.4|3090.7|3088.7|3090.7|3088.7|3090.4|3088.4|0
1756157700000|2025-08-25 21:35:00|3090.6|3088.6|3090.7|3088.7|3090.9|3088.9|3090.6|3088.6|0
1756158300000|2025-08-25 21:45:00|3090.8|3088.8|3090.7|3088.7|3090.9|3088.9|3090.7|3088.7|0
1756158600000|2025-08-25 21:50:00|3090.8|3088.8|3090.8|3088.8|3090.8|3088.8|3090.7|3088.7|0
1756158900000|2025-08-25 21:55:00|3090.9|3088.9|3090.7|3088.7|3090.9|3088.9|3090.7|3088.7|0
1756159200000|2025-08-25 22:00:00|3090.8|3088.8|3091.2|3089.2|3091.7|3089.7|3090.8|3088.8|0
1756159500000|2025-08-25 22:05:00|3091.1|3089.1|3091.3|3089.3|3091.3|3089.3|3091|3089|0
1756159800000|2025-08-25 22:10:00|3091.4|3089.4|3092|3090|3092|3090|3091.3|3089.3|0
1756160100000|2025-08-25 22:15:00|3092.1|3090.1|3093.1|3091.1|3093.3|3091.3|3092.1|3090.1|0
1756160400000|2025-08-25 22:20:00|3093|3091|3092.9|3090.9|3093|3091|3092.6|3090.6|0
1756160700000|2025-08-25 22:25:00|3093.1|3091.1|3093.2|3091.2|3093.6|3091.6|3093.1|3091.1|0
1756161000000|2025-08-25 22:30:00|3093.1|3091.1|3092.7|3090.7|3093.1|3091.1|3092.7|3090.7|0
1756161300000|2025-08-25 22:35:00|3092.9|3090.9|3092.9|3090.9|3092.9|3090.9|3092.7|3090.7|0
1756161600000|2025-08-25 22:40:00|3092.8|3090.8|3092.9|3090.9|3092.9|3090.9|3092.7|3090.7|0
1756161900000|2025-08-25 22:45:00|3092.8|3090.8|3092.6|3090.6|3092.8|3090.8|3092.6|3090.6|0
1756162200000|2025-08-25 22:50:00|3092.9|3090.9|3093|3091|3093|3091|3092.9|3090.9|0
1756162500000|2025-08-25 22:55:00|3093.2|3091.2|3093.1|3091.1|3093.3|3091.3|3093.1|3091.1|0
1756162800000|2025-08-25 23:00:00|3093.3|3091.3|3093.7|3091.7|3094.1|3092.1|3093.2|3091.2|0
1756163100000|2025-08-25 23:05:00|3093.6|3091.6|3093.6|3091.6|3093.8|3091.8|3093.1|3091.1|0
1756163400000|2025-08-25 23:10:00|3093.8|3091.8|3094|3092|3094|3092|3093.4|3091.4|0
1756163700000|2025-08-25 23:15:00|3093.9|3091.9|3094.8|3092.8|3094.8|3092.8|3093.9|3091.9|0
1756164000000|2025-08-25 23:20:00|3094.4|3092.4|3095.1|3093.1|3095.3|3093.3|3094.4|3092.4|0
1756164300000|2025-08-25 23:25:00|3095|3093|3095.5|3093.5|3095.7|3093.7|3094.6|3092.6|0
1756164600000|2025-08-25 23:30:00|3095.4|3093.4|3098|3096|3098.1|3096.1|3093.7|3091.7|0
1756164900000|2025-08-25 23:35:00|3098.1|3096.1|3097.7|3095.7|3098.8|3096.8|3097.5|3095.5|0
1756165200000|2025-08-25 23:40:00|3097.8|3095.8|3097.2|3095.2|3098.8|3096.8|3097.1|3095.1|0
1756165500000|2025-08-25 23:45:00|3097.4|3095.4|3098.5|3097.3|3099.7|3098.5|3096.5|3095.3|634
1756165800000|2025-08-25 23:50:00|3099|3097.8|3100.5|3099.3|3100.5|3099.3|3097.5|3096.3|382
1756166100000|2025-08-25 23:55:00|3101|3099.8|3097|3095.8|3101|3099.8|3096.5|3095.3|541
1756166400000|2025-08-26 00:00:00|3096.8|3096|3084.8|3084|3100.3|3099.5|3084.8|3084|2348
1756166700000|2025-08-26 00:05:00|3084.5|3083.7|3094.3|3093.5|3094.8|3094|3083.3|3082.5|1697
1756167000000|2025-08-26 00:10:00|3093.8|3093|3084.8|3084|3095.3|3094.5|3084.3|3083.5|850
1756167300000|2025-08-26 00:15:00|3084.5|3083.7|3082.8|3082|3089.5|3088.7|3082.8|3082|890
1756167600000|2025-08-26 00:20:00|3083.3|3082.5|3081.3|3080.5|3083.8|3083|3079.8|3079|679
1756167900000|2025-08-26 00:25:00|3080.8|3080|3079.3|3078.5|3081.5|3080.7|3078.3|3077.5|571
1756168200000|2025-08-26 00:30:00|3080.3|3079.5|3077.8|3077|3081.8|3081|3075.3|3074.5|1620
1756168500000|2025-08-26 00:35:00|3077.3|3076.5|3072.8|3072|3077.8|3077|3072.3|3071.5|1308
1756168800000|2025-08-26 00:40:00|3072.3|3071.5|3069.3|3068.5|3073.3|3072.5|3068.8|3068|761
1756169100000|2025-08-26 00:45:00|3069.8|3069|3069.8|3069|3071.3|3070.5|3065.3|3064.5|959
1756169400000|2025-08-26 00:50:00|3070.3|3069.5|3068.3|3067.5|3072.3|3071.5|3064.8|3064|943
1756169700000|2025-08-26 00:55:00|3067.8|3067|3070.8|3070|3072|3071.2|3067.8|3067|555
1756170000000|2025-08-26 01:00:00|3070.3|3069.5|3072.8|3072|3072.8|3072|3068.3|3067.5|463
1756170300000|2025-08-26 01:05:00|3073.3|3072.5|3076.3|3075.5|3076.8|3076|3072.3|3071.5|492
1756170600000|2025-08-26 01:10:00|3076.8|3076|3078.3|3077.5|3078.5|3077.7|3076.3|3075.5|369
1756170900000|2025-08-26 01:15:00|3078.8|3078|3077.3|3076.5|3078.8|3078|3076.5|3075.7|289
1756171200000|2025-08-26 01:20:00|3077.5|3076.7|3077.3|3076.5|3078.3|3077.5|3076.3|3075.5|382
1756171500000|2025-08-26 01:25:00|3077.8|3077|3076.3|3075.5|3077.8|3077|3075.3|3074.5|260
1756171800000|2025-08-26 01:30:00|3075.8|3075|3075.3|3074.5|3077.3|3076.5|3074.8|3074|399
1756172100000|2025-08-26 01:35:00|3075.5|3074.7|3076.8|3076|3076.8|3076|3074.3|3073.5|339
1756172400000|2025-08-26 01:40:00|3077.3|3076.5|3077.8|3077|3077.8|3077|3076.8|3076|194
1756172700000|2025-08-26 01:45:00|3077.3|3076.5|3078.3|3077.5|3078.8|3078|3076.8|3076|189
1756173000000|2025-08-26 01:50:00|3078.5|3077.7|3076.3|3075.5|3078.8|3078|3074.3|3073.5|387
1756173300000|2025-08-26 01:55:00|3075.8|3075|3074.3|3073.5|3077.3|3076.5|3074.3|3073.5|192
1756173600000|2025-08-26 02:00:00|3074.5|3073.7|3075.3|3074.5|3077.3|3076.5|3074.3|3073.5|285
1756173900000|2025-08-26 02:05:00|3075.8|3075|3076.8|3076|3077.3|3076.5|3075.3|3074.5|143
1756174200000|2025-08-26 02:10:00|3077.3|3076.5|3077.3|3076.5|3077.8|3077|3076.3|3075.5|159
1756174500000|2025-08-26 02:15:00|3077|3076.2|3076.3|3075.5|3077|3076.2|3074.8|3074|199
1756174800000|2025-08-26 02:20:00|3076.5|3075.7|3077.3|3076.5|3077.8|3077|3076.3|3075.5|128
1756175100000|2025-08-26 02:25:00|3076.8|3076|3076.8|3076|3077.8|3077|3076.3|3075.5|168
1756175400000|2025-08-26 02:30:00|3077|3075.8|3076|3074.8|3077.2|3076|3075.5|3074.3|107
1756175700000|2025-08-26 02:35:00|3076.5|3075.3|3076|3074.8|3077.5|3076.3|3076|3074.8|128
1756176000000|2025-08-26 02:40:00|3076.2|3075|3075|3073.8|3076.2|3075|3074.5|3073.3|131
1756176300000|2025-08-26 02:45:00|3074.5|3073.3|3074.5|3073.3|3075|3073.8|3074.5|3073.3|173
1756176600000|2025-08-26 02:50:00|3075|3073.8|3073.5|3072.3|3075|3073.8|3073|3071.8|151
1756176900000|2025-08-26 02:55:00|3073|3071.8|3072.5|3071.3|3073.5|3072.3|3072|3070.8|309
1756177200000|2025-08-26 03:00:00|3072.2|3071|3070|3068.8|3072.5|3071.3|3070|3068.8|387
1756177500000|2025-08-26 03:05:00|3070.2|3069|3070|3068.8|3070.5|3069.3|3069|3067.8|560
1756177800000|2025-08-26 03:10:00|3070.5|3069.3|3070|3068.8|3070.5|3069.3|3070|3068.8|113
1756178100000|2025-08-26 03:15:00|3070.2|3069|3071.5|3070.3|3071.5|3070.3|3070.2|3069|142
1756178400000|2025-08-26 03:20:00|3072|3070.8|3073|3071.8|3073|3071.8|3072|3070.8|200
1756178700000|2025-08-26 03:25:00|3072.5|3071.3|3071.5|3070.3|3072.5|3071.3|3071.5|3070.3|226
1756179000000|2025-08-26 03:30:00|3071.3|3070.5|3071.8|3071|3072.8|3072|3070.3|3069.5|592
1756179300000|2025-08-26 03:35:00|3072.3|3071.5|3073.8|3073|3073.8|3073|3071.8|3071|280
1756179600000|2025-08-26 03:40:00|3074.3|3073.5|3075.8|3075|3075.8|3075|3074.3|3073.5|256
1756179900000|2025-08-26 03:45:00|3075.3|3074.5|3076.3|3075.5|3076.3|3075.5|3075.3|3074.5|136
1756180200000|2025-08-26 03:50:00|3076.8|3076|3076.8|3076|3076.8|3076|3076.8|3076|64
1756180500000|2025-08-26 03:55:00|3077|3076.2|3078.8|3078|3078.8|3078|3076.8|3076|297
1756180800000|2025-08-26 04:00:00|3079|3078.2|3080.3|3079.5|3081.8|3081|3078.8|3078|477
1756181100000|2025-08-26 04:05:00|3080.8|3080|3079.8|3079|3081.3|3080.5|3079.8|3079|222
1756181400000|2025-08-26 04:10:00|3080|3079.2|3080.3|3079.5|3081.3|3080.5|3079.8|3079|156
1756181700000|2025-08-26 04:15:00|3080.8|3080|3079.8|3079|3080.8|3080|3079.8|3079|144
1756182000000|2025-08-26 04:20:00|3079.3|3078.5|3079.8|3079|3080.3|3079.5|3078.8|3078|170
1756182300000|2025-08-26 04:25:00|3079.3|3078.5|3079.3|3078.5|3079.3|3078.5|3078.8|3078|123
1756182600000|2025-08-26 04:30:00|3079.8|3079|3079.3|3078.5|3079.8|3079|3079.3|3078.5|155
1756182900000|2025-08-26 04:35:00|3078.8|3078|3077.3|3076.5|3079.3|3078.5|3077.3|3076.5|266
1756183200000|2025-08-26 04:40:00|3076.8|3076|3075.8|3075|3077.3|3076.5|3075.8|3075|336
1756183500000|2025-08-26 04:45:00|3076.3|3075.5|3077.8|3077|3077.8|3077|3076.3|3075.5|143
1756183800000|2025-08-26 04:50:00|3077.5|3076.7|3076.8|3076|3077.5|3076.7|3076.3|3075.5|109
1756184100000|2025-08-26 04:55:00|3076.3|3075.5|3076.5|3075.7|3077.3|3076.5|3076.3|3075.5|190
1756184400000|2025-08-26 05:00:00|3076.8|3076|3077.8|3077|3078.3|3077.5|3076.8|3076|329
1756184700000|2025-08-26 05:05:00|3077.5|3076.7|3078.5|3077.7|3078.8|3078|3077.3|3076.5|128
1756185000000|2025-08-26 05:10:00|3078.8|3078|3077.8|3077|3079.3|3078.5|3077.8|3077|126
1756185300000|2025-08-26 05:15:00|3078.3|3077.5|3076.8|3076|3078.3|3077.5|3076.5|3075.7|249
1756185600000|2025-08-26 05:20:00|3077|3076.2|3077.8|3077|3077.8|3077|3076.8|3076|183
1756185900000|2025-08-26 05:25:00|3077.3|3076.5|3076.8|3076|3077.3|3076.5|3076.8|3076|142
1756186200000|2025-08-26 05:30:00|3076.3|3075.5|3077.3|3076.5|3078.3|3077.5|3076.3|3075.5|248
1756186500000|2025-08-26 05:35:00|3077.5|3076.7|3076.8|3076|3077.8|3077|3076.3|3075.5|256
1756186800000|2025-08-26 05:40:00|3077|3076.2|3078.8|3078|3078.8|3078|3076.8|3076|181
1756187100000|2025-08-26 05:45:00|3079|3078.2|3077.8|3077|3079.3|3078.5|3077.3|3076.5|275
1756187400000|2025-08-26 05:50:00|3077.3|3076.5|3076.8|3076|3077.3|3076.5|3075.8|3075|601
1756187700000|2025-08-26 05:55:00|3076.3|3075.5|3077.3|3076.5|3077.8|3077|3076.3|3075.5|321
1756188000000|2025-08-26 06:00:00|3077.8|3077|3078.3|3077.5|3078.8|3078|3076.8|3076|599
1756188300000|2025-08-26 06:05:00|3077.8|3077|3078.8|3078|3079.3|3078.5|3077.8|3077|521
1756188600000|2025-08-26 06:10:00|3078.5|3077.7|3077.8|3077|3078.8|3078|3077.3|3076.5|268
1756188900000|2025-08-26 06:15:00|3078.3|3077.5|3077.3|3076.5|3078.3|3077.5|3076.8|3076|554
1756189200000|2025-08-26 06:20:00|3076.8|3076|3075.8|3075|3077.3|3076.5|3074.8|3074|813
1756189500000|2025-08-26 06:25:00|3075.3|3074.5|3072.8|3072|3076.3|3075.5|3071.3|3070.5|4221
1756189800000|2025-08-26 06:30:00|3073.8|3073|3065.3|3064.5|3073.8|3073|3065.3|3064.5|4838
1756190100000|2025-08-26 06:35:00|3064.8|3064|3071.3|3069.3|3071.4|3069.4|3064.3|3063.5|1530
1756190400000|2025-08-26 06:40:00|3071.4|3069.4|3071.5|3069.5|3073.1|3071.1|3071.2|3069.2|6
1756190700000|2025-08-26 06:45:00|3071.7|3069.7|3071.7|3069.7|3072.3|3070.3|3071.2|3069.2|567
1756191000000|2025-08-26 06:50:00|3071.6|3069.6|3071.9|3069.9|3072|3070|3070.7|3068.7|0
1756191300000|2025-08-26 06:55:00|3072.1|3070.1|3072.7|3070.7|3072.8|3070.8|3071.9|3069.9|0
1756191600000|2025-08-26 07:00:00|3072.5|3070.5|3071.4|3069.4|3072.9|3070.9|3070.9|3068.9|0
1756191900000|2025-08-26 07:05:00|3071.3|3069.3|3069.5|3067.5|3071.6|3069.6|3068.5|3066.5|0
1756192200000|2025-08-26 07:10:00|3069.6|3067.6|3066.4|3064.4|3070|3068|3065.7|3063.7|0
1756192500000|2025-08-26 07:15:00|3066.5|3064.5|3066|3064|3068.3|3066.3|3065.7|3063.7|0
1756192800000|2025-08-26 07:20:00|3066.1|3064.1|3066.4|3064.4|3067.8|3065.8|3065.9|3063.9|0
1756193100000|2025-08-26 07:25:00|3066.5|3064.5|3066.4|3064.4|3067|3065|3065.8|3063.8|0
1756193400000|2025-08-26 07:30:00|3066.3|3064.3|3069.3|3067.3|3069.3|3067.3|3065.7|3063.7|0
1756193700000|2025-08-26 07:35:00|3069.4|3067.4|3069.9|3067.9|3070.2|3068.2|3068.6|3066.6|0
1756194000000|2025-08-26 07:40:00|3070|3068|3070.3|3068.3|3070.4|3068.4|3069.4|3067.4|0
1756194300000|2025-08-26 07:45:00|3070.4|3068.4|3068.6|3066.6|3070.4|3068.4|3068.6|3066.6|0
1756194600000|2025-08-26 07:50:00|3068.3|3066.3|3067.9|3065.9|3069.2|3067.2|3067.7|3065.7|0
1756194900000|2025-08-26 07:55:00|3067.8|3065.8|3067.4|3065.4|3067.9|3065.9|3066.4|3064.4|0
1756195200000|2025-08-26 08:00:00|3067.5|3065.5|3058.5|3057.3|3067.5|3065.5|3057|3055.8|872
1756195500000|2025-08-26 08:05:00|3059|3057.8|3062|3060.8|3062.5|3061.3|3059|3057.8|221
1756195800000|2025-08-26 08:10:00|3061.5|3060.3|3062.5|3061.3|3063.5|3062.3|3061|3059.8|315
1756196100000|2025-08-26 08:15:00|3063|3061.8|3062.5|3061.3|3064|3062.8|3062.5|3061.3|226
1756196400000|2025-08-26 08:20:00|3062.7|3061.5|3060.5|3059.3|3062.7|3061.5|3059|3057.8|283
1756196700000|2025-08-26 08:25:00|3060.7|3059.5|3060|3058.8|3062.5|3061.3|3059.2|3058|148
1756197000000|2025-08-26 08:30:00|3059.7|3058.5|3060.5|3059.3|3061.5|3060.3|3059|3057.8|107
1756197300000|2025-08-26 08:35:00|3061|3059.8|3059.2|3058|3061|3059.8|3059|3057.8|62
1756197600000|2025-08-26 08:40:00|3059|3057.8|3060|3058.8|3060|3058.8|3059|3057.8|54
1756197900000|2025-08-26 08:45:00|3060.2|3059|3062.5|3061.3|3062.5|3061.3|3060|3058.8|59
1756198200000|2025-08-26 08:50:00|3062.7|3061.5|3063|3061.8|3063.2|3062|3062|3060.8|87
1756198500000|2025-08-26 08:55:00|3063.2|3062|3062.5|3061.3|3064|3062.8|3062|3060.8|368
1756198800000|2025-08-26 09:00:00|3062.2|3061|3062|3060.8|3062.5|3061.3|3061.5|3060.3|122
1756199100000|2025-08-26 09:05:00|3062.2|3061|3061.5|3060.3|3062.7|3061.5|3061.5|3060.3|171
1756199400000|2025-08-26 09:10:00|3062|3060.8|3063.5|3062.3|3063.5|3062.3|3062|3060.8|189
1756199700000|2025-08-26 09:15:00|3063|3061.8|3063.5|3062.3|3063.5|3062.3|3062|3060.8|94
1756200000000|2025-08-26 09:20:00|3064|3062.8|3063|3061.8|3064.5|3063.3|3062.7|3061.5|160
1756200300000|2025-08-26 09:25:00|3063.5|3062.3|3063.5|3062.3|3064|3062.8|3063|3061.8|182
1756200600000|2025-08-26 09:30:00|3064|3062.8|3064.2|3063|3065|3063.8|3063.5|3062.3|100
1756200900000|2025-08-26 09:35:00|3064.5|3063.3|3064.5|3063.3|3065|3063.8|3064.5|3063.3|25
1756201200000|2025-08-26 09:40:00|3064|3062.8|3062.5|3061.3|3064.5|3063.3|3062.5|3061.3|148
1756201500000|2025-08-26 09:45:00|3063|3061.8|3063.5|3062.3|3063.5|3062.3|3062.5|3061.3|41
1756201800000|2025-08-26 09:50:00|3064|3062.8|3064.5|3063.3|3065.5|3064.3|3064|3062.8|116
1756202100000|2025-08-26 09:55:00|3064.7|3063.5|3066.5|3065.3|3066.5|3065.3|3064.7|3063.5|72
1756202400000|2025-08-26 10:00:00|3067|3065.8|3067|3065.8|3067|3065.8|3065.5|3064.3|178
1756202700000|2025-08-26 10:05:00|3066.7|3065.5|3068.5|3067.3|3068.5|3067.3|3066.5|3065.3|146
1756203000000|2025-08-26 10:10:00|3069|3067.8|3069|3067.8|3069.5|3068.3|3068.5|3067.3|98
1756203300000|2025-08-26 10:15:00|3069.2|3068|3068.5|3067.3|3069.5|3068.3|3068.5|3067.3|37
1756203600000|2025-08-26 10:20:00|3068.2|3067|3069|3067.8|3069.5|3068.3|3068|3066.8|115
1756203900000|2025-08-26 10:25:00|3069.2|3068|3069.5|3068.3|3069.5|3068.3|3069|3067.8|39
1756204200000|2025-08-26 10:30:00|3069|3067.8|3070.5|3069.3|3070.5|3069.3|3069|3067.8|79
1756204500000|2025-08-26 10:35:00|3070.2|3069|3069.5|3068.3|3070.5|3069.3|3069.5|3068.3|89
1756204800000|2025-08-26 10:40:00|3069.2|3068|3069|3067.8|3069.5|3068.3|3069|3067.8|9
1756205100000|2025-08-26 10:45:00|3069.5|3068.3|3070|3068.8|3070|3068.8|3069|3067.8|36
1756205400000|2025-08-26 10:50:00|3069.5|3068.3|3069.5|3068.3|3070|3068.8|3069.5|3068.3|52
1756205700000|2025-08-26 10:55:00|3069.2|3068|3069.5|3068.3|3069.5|3068.3|3069|3067.8|22
1756206000000|2025-08-26 11:00:00|3070|3068.8|3069.5|3068.3|3070|3068.8|3069|3067.8|45
1756206300000|2025-08-26 11:05:00|3069|3067.8|3069|3067.8|3069.5|3068.3|3069|3067.8|49
1756206600000|2025-08-26 11:10:00|3068.5|3067.3|3067.5|3066.3|3069|3067.8|3067.5|3066.3|87
1756206900000|2025-08-26 11:15:00|3067|3065.8|3067.5|3066.3|3067.5|3066.3|3067|3065.8|28
1756207200000|2025-08-26 11:20:00|3068|3066.8|3068|3066.8|3068|3066.8|3067.5|3066.3|43
1756207500000|2025-08-26 11:25:00|3068.5|3067.3|3068.5|3067.3|3069|3067.8|3068.5|3067.3|19
1756207800000|2025-08-26 11:30:00|3068|3066.8|3067|3065.8|3068.5|3067.3|3066.5|3065.3|32
1756208100000|2025-08-26 11:35:00|3066.5|3065.3|3066.5|3065.3|3066.5|3065.3|3065.5|3064.3|47
1756208400000|2025-08-26 11:40:00|3066|3064.8|3067|3065.8|3067|3065.8|3066|3064.8|62
1756208700000|2025-08-26 11:45:00|3066.5|3065.3|3066.5|3065.3|3067|3065.8|3066|3064.8|51
1756209000000|2025-08-26 11:50:00|3066.7|3065.5|3067|3065.8|3067|3065.8|3066.5|3065.3|43
1756209300000|2025-08-26 11:55:00|3067.5|3066.3|3066.5|3065.3|3068|3066.8|3066.5|3065.3|31
1756209600000|2025-08-26 12:00:00|3066.7|3065.5|3066.2|3065|3067|3065.8|3066|3064.8|26
1756209900000|2025-08-26 12:05:00|3066.5|3065.3|3066.5|3065.3|3066.5|3065.3|3066|3064.8|23
1756210200000|2025-08-26 12:10:00|3067|3065.8|3065|3063.8|3067|3065.8|3065|3063.8|145
1756210500000|2025-08-26 12:15:00|3064.5|3063.3|3065|3063.8|3065|3063.8|3063|3061.8|339
1756210800000|2025-08-26 12:20:00|3064.5|3063.3|3066|3064.8|3066.5|3065.3|3064.5|3063.3|49
1756211100000|2025-08-26 12:25:00|3066.5|3065.3|3065.5|3064.3|3066.5|3065.3|3065.5|3064.3|56
1756211400000|2025-08-26 12:30:00|3066|3064.8|3069|3067.8|3069|3067.8|3066|3064.8|47
1756211700000|2025-08-26 12:35:00|3068.7|3067.5|3068.5|3067.3|3069|3067.8|3068|3066.8|26
1756212000000|2025-08-26 12:40:00|3068.7|3067.5|3069.5|3068.3|3069.5|3068.3|3068.5|3067.3|19
1756212300000|2025-08-26 12:45:00|3070|3068.8|3069.5|3068.3|3070|3068.8|3069|3067.8|52
1756212600000|2025-08-26 12:50:00|3069.2|3068|3068|3066.8|3069.5|3068.3|3067.5|3066.3|59
1756212900000|2025-08-26 12:55:00|3068.2|3067|3068.5|3067.3|3068.5|3067.3|3067.5|3066.3|131
1756213200000|2025-08-26 13:00:00|3068.2|3067|3069.5|3068.3|3069.5|3068.3|3068|3066.8|96
1756213500000|2025-08-26 13:05:00|3069|3067.8|3070|3068.8|3070.5|3069.3|3069|3067.8|75
1756213800000|2025-08-26 13:10:00|3070.5|3069.3|3069|3067.8|3071|3069.8|3069|3067.8|126
1756214100000|2025-08-26 13:15:00|3068.5|3067.3|3068.5|3067.3|3069|3067.8|3068.5|3067.3|57
1756214400000|2025-08-26 13:20:00|3068|3066.8|3068|3066.8|3068.2|3067|3068|3066.8|59
1756214700000|2025-08-26 13:25:00|3067.5|3066.3|3068|3066.8|3068.5|3067.3|3067.5|3066.3|165
1756215000000|2025-08-26 13:30:00|3067.5|3066.3|3071.5|3070.3|3072.5|3071.3|3067.5|3066.3|237
1756215300000|2025-08-26 13:35:00|3071|3069.8|3071.5|3070.3|3072|3070.8|3069.7|3068.5|120
1756215600000|2025-08-26 13:40:00|3071|3069.8|3073|3071.8|3073|3071.8|3071|3069.8|146
1756215900000|2025-08-26 13:45:00|3072.5|3071.3|3069.5|3068.3|3073|3071.8|3069|3067.8|120
1756216200000|2025-08-26 13:50:00|3069.7|3068.5|3072|3070.8|3072|3070.8|3069|3067.8|107
1756216500000|2025-08-26 13:55:00|3071.7|3070.5|3072.5|3071.3|3072.5|3071.3|3071|3069.8|122
1756216800000|2025-08-26 14:00:00|3073|3071.8|3075|3073.8|3075.5|3074.3|3073|3071.8|246
1756217100000|2025-08-26 14:05:00|3075.5|3074.3|3076|3074.8|3076.2|3075|3074.5|3073.3|70
1756217400000|2025-08-26 14:10:00|3076.5|3075.3|3077|3075.8|3077.5|3076.3|3075.5|3074.3|105
1756217700000|2025-08-26 14:15:00|3076.5|3075.3|3077|3075.8|3078|3076.8|3076.5|3075.3|92
1756218000000|2025-08-26 14:20:00|3077.5|3076.3|3078.5|3077.3|3079|3077.8|3077|3075.8|169
1756218300000|2025-08-26 14:25:00|3078.2|3077|3077.5|3076.3|3078.5|3077.3|3077|3075.8|109
1756218600000|2025-08-26 14:30:00|3077.7|3076.5|3077.5|3076.3|3078.5|3077.3|3077.5|3076.3|206
1756218900000|2025-08-26 14:35:00|3077|3075.8|3076|3074.8|3077.5|3076.3|3076|3074.8|113
1756219200000|2025-08-26 14:40:00|3076.5|3075.3|3077.5|3076.3|3077.5|3076.3|3076|3074.8|42
1756219500000|2025-08-26 14:45:00|3077.7|3076.5|3077|3075.8|3077.7|3076.5|3076.5|3075.3|111
1756219800000|2025-08-26 14:50:00|3076.5|3075.3|3077|3075.8|3077|3075.8|3076.2|3075|41
1756220100000|2025-08-26 14:55:00|3076.5|3075.3|3076|3074.8|3077|3075.8|3075.5|3074.3|88
1756220400000|2025-08-26 15:00:00|3075.5|3074.3|3074|3072.8|3075.5|3074.3|3074|3072.8|139
1756220700000|2025-08-26 15:05:00|3073.5|3072.3|3074|3072.8|3074.5|3073.3|3073.5|3072.3|85
1756221000000|2025-08-26 15:10:00|3074.2|3073|3074|3072.8|3074.5|3073.3|3073.5|3072.3|138
1756221300000|2025-08-26 15:15:00|3073.5|3072.3|3073.5|3072.3|3074|3072.8|3073|3071.8|73
1756221600000|2025-08-26 15:20:00|3074|3072.8|3073|3071.8|3074.5|3073.3|3073|3071.8|87
1756221900000|2025-08-26 15:25:00|3072.5|3071.3|3070|3068.8|3072.7|3071.5|3070|3068.8|93
1756222200000|2025-08-26 15:30:00|3070.2|3069|3070.7|3069.5|3071.5|3070.3|3070|3068.8|113
1756222500000|2025-08-26 15:35:00|3071|3069.8|3071.5|3070.3|3072.5|3071.3|3070.7|3069.5|120
1756222800000|2025-08-26 15:40:00|3071.2|3070|3072|3070.8|3072|3070.8|3071|3069.8|54
1756223100000|2025-08-26 15:45:00|3071.5|3070.3|3071.5|3070.3|3072|3070.8|3071|3069.8|56
1756223400000|2025-08-26 15:50:00|3072|3070.8|3072.5|3071.3|3073|3071.8|3071.5|3070.3|111
1756223700000|2025-08-26 15:55:00|3072.7|3071.5|3073|3071.8|3073|3071.8|3072|3070.8|78
1756224000000|2025-08-26 16:00:00|3072.7|3071.5|3072|3070.8|3073|3071.8|3072|3070.8|48
1756224300000|2025-08-26 16:05:00|3071.5|3070.3|3071.5|3070.3|3072|3070.8|3071|3069.8|17
1756224600000|2025-08-26 16:10:00|3071.7|3070.5|3072|3070.8|3072.5|3071.3|3071.5|3070.3|36
1756224900000|2025-08-26 16:15:00|3072.2|3071|3072.5|3071.3|3072.7|3071.5|3072|3070.8|42
1756225200000|2025-08-26 16:20:00|3072|3070.8|3071.5|3070.3|3072.5|3071.3|3071|3069.8|69
1756225500000|2025-08-26 16:25:00|3071|3069.8|3072|3070.8|3072|3070.8|3070.5|3069.3|33
1756225800000|2025-08-26 16:30:00|3071.5|3070.3|3072|3070.8|3072|3070.8|3071.5|3070.3|18
1756226100000|2025-08-26 16:35:00|3072.5|3071.3|3072|3070.8|3072.5|3071.3|3072|3070.8|27
1756226400000|2025-08-26 16:40:00|3072.5|3071.3|3072|3070.8|3072.5|3071.3|3072|3070.8|26
1756226700000|2025-08-26 16:45:00|3072.2|3071|3072|3070.8|3072.5|3071.3|3072|3070.8|12
1756227000000|2025-08-26 16:50:00|3072.2|3071|3072|3070.8|3072.5|3071.3|3071.5|3070.3|44
1756227300000|2025-08-26 16:55:00|3071.5|3070.3|3072.5|3071.3|3073|3071.8|3071.5|3070.3|18
1756227600000|2025-08-26 17:00:00|3072.7|3071.5|3072.5|3071.3|3072.7|3071.5|3071.5|3070.3|14
1756227900000|2025-08-26 17:05:00|3072|3070.8|3072|3070.8|3072.5|3071.3|3072|3070.8|20
1756228200000|2025-08-26 17:10:00|3071.5|3070.3|3072.5|3071.3|3072.5|3071.3|3071|3069.8|37
1756228500000|2025-08-26 17:15:00|3072|3070.8|3071.5|3070.3|3072|3070.8|3071.5|3070.3|22
1756228800000|2025-08-26 17:20:00|3072|3070.8|3072|3070.8|3072|3070.8|3071.5|3070.3|13
1756229100000|2025-08-26 17:25:00|3072.2|3071|3073|3071.8|3073|3071.8|3072|3070.8|32
1756229400000|2025-08-26 17:30:00|3073.2|3072|3072.5|3071.3|3073.2|3072|3072.5|3071.3|18
1756229700000|2025-08-26 17:35:00|3073|3071.8|3072.5|3071.3|3073|3071.8|3072.5|3071.3|15
1756230000000|2025-08-26 17:40:00|3072|3070.8|3072.5|3071.3|3072.5|3071.3|3072|3070.8|34
1756230300000|2025-08-26 17:45:00|3072.2|3071|3072.5|3071.3|3072.5|3071.3|3072|3070.8|15
1756230600000|2025-08-26 17:50:00|3072|3070.8|3072|3070.8|3072.5|3071.3|3072|3070.8|43
1756230900000|2025-08-26 17:55:00|3072.5|3071.3|3073|3071.8|3073|3071.8|3072|3070.8|64
1756231200000|2025-08-26 18:00:00|3072.7|3071.5|3073.2|3072|3073.2|3072|3072.7|3071.5|10
1756231500000|2025-08-26 18:05:00|3073.5|3072.3|3074.5|3073.3|3075|3073.8|3073.5|3072.3|61
1756231800000|2025-08-26 18:10:00|3074.7|3073.5|3075|3073.8|3075.5|3074.3|3074.5|3073.3|30
1756232100000|2025-08-26 18:15:00|3075.5|3074.3|3075.5|3074.3|3075.5|3074.3|3075|3073.8|20
1756232400000|2025-08-26 18:20:00|3075|3073.8|3075|3073.8|3075.2|3074|3074.5|3073.3|22
1756232700000|2025-08-26 18:25:00|3075.5|3074.3|3075.5|3074.3|3075.5|3074.3|3075.5|3074.3|12
1756233000000|2025-08-26 18:30:00|3075.7|3074.5|3077|3075.8|3077|3075.8|3075.5|3074.3|97
1756233300000|2025-08-26 18:35:00|3077.5|3076.3|3076.7|3075.5|3078|3076.8|3076.5|3075.3|330
1756233600000|2025-08-26 18:40:00|3076.5|3075.3|3076|3074.8|3077|3075.8|3076|3074.8|106
1756233900000|2025-08-26 18:45:00|3075.7|3074.5|3075|3073.8|3075.7|3074.5|3075|3073.8|13
1756234200000|2025-08-26 18:50:00|3074.7|3073.5|3075.5|3074.3|3075.5|3074.3|3074.5|3073.3|19
1756234500000|2025-08-26 18:55:00|3075|3073.8|3075.7|3074.5|3076|3074.8|3075|3073.8|30
1756234800000|2025-08-26 19:00:00|3075.5|3074.3|3076|3074.8|3076.5|3075.3|3075.5|3074.3|37
1756235100000|2025-08-26 19:05:00|3075.5|3074.3|3075.5|3074.3|3076|3074.8|3075.5|3074.3|35
1756235400000|2025-08-26 19:10:00|3076|3074.8|3076.5|3075.3|3076.5|3075.3|3076|3074.8|33
1756235700000|2025-08-26 19:15:00|3077|3075.8|3077|3075.8|3077|3075.8|3076.5|3075.3|23
1756236000000|2025-08-26 19:20:00|3077.2|3076|3078.5|3077.3|3078.5|3077.3|3077.2|3076|71
1756236300000|2025-08-26 19:25:00|3078.2|3077|3078.5|3077.3|3078.5|3077.3|3078|3076.8|13
1756236600000|2025-08-26 19:30:00|3078.7|3077.5|3079|3077.8|3079.5|3078.3|3078.7|3077.5|32
1756236900000|2025-08-26 19:35:00|3079.2|3078|3077.5|3076.3|3079.2|3078|3077.5|3076.3|42
1756237200000|2025-08-26 19:40:00|3077|3075.8|3076.5|3075.3|3077.5|3076.3|3076.5|3075.3|40
1756237500000|2025-08-26 19:45:00|3077|3075.8|3078|3076.8|3078.5|3077.3|3077|3075.8|60
1756237800000|2025-08-26 19:50:00|3078.5|3077.3|3079|3077.8|3079.5|3078.3|3078|3076.8|121
1756238100000|2025-08-26 19:55:00|3078.7|3077.5|3079|3077.8|3080.5|3079.3|3078.5|3077.3|178
1756238400000|2025-08-26 20:00:00|3079.2|3078|3080|3078.8|3080.5|3079.3|3079|3077.8|19
1756238700000|2025-08-26 20:05:00|3080.5|3079.3|3080.5|3079.3|3081|3079.8|3080.5|3079.3|26
1756239000000|2025-08-26 20:10:00|3080.2|3079|3080.5|3079.3|3080.5|3079.3|3080.2|3079|12
1756239300000|2025-08-26 20:15:00|3080|3078.8|3080|3078.8|3080.2|3079|3080|3078.8|31
1756239600000|2025-08-26 20:20:00|3080.5|3079.3|3080|3078.8|3080.5|3079.3|3080|3078.8|6
1756239900000|2025-08-26 20:25:00|3080.5|3079.3|3080.5|3079.3|3080.5|3079.3|3080.5|3079.3|11
1756240200000|2025-08-26 20:30:00|3080.7|3079.5|3080.7|3079.5|3081|3079.8|3080.5|3079.3|6
1756240500000|2025-08-26 20:35:00|3080.5|3079.3|3080|3078.8|3080.7|3079.5|3080|3078.8|4
1756240800000|2025-08-26 20:40:00|3080.5|3079.3|3080.5|3079.3|3080.5|3079.3|3080.5|3079.3|1
1756241100000|2025-08-26 20:45:00|3080|3078.8|3081|3079.8|3081|3079.8|3080|3078.8|6
1756241400000|2025-08-26 20:50:00|3080.7|3079.5|3081.5|3079.5|3081.5|3080|3080.7|3079.3|25
1756241700000|2025-08-26 20:55:00|3081.3|3079.3|3082.1|3080.1|3082.2|3080.2|3081|3079|0
1756242000000|2025-08-26 21:00:00|3082|3080|3082|3080|3082.2|3080.2|3082|3080|1
1756242300000|2025-08-26 21:05:00|3082.1|3080.1|3082|3080|3082.1|3080.1|3082|3080|0
1756242600000|2025-08-26 21:10:00|3082.1|3080.1|3082.1|3080.1|3082.1|3080.1|3082|3080|0
1756242900000|2025-08-26 21:15:00|3082|3080|3081.9|3079.9|3082|3080|3081.9|3079.9|0
1756243200000|2025-08-26 21:20:00|3082|3080|3081.8|3079.8|3082|3080|3081.8|3079.8|0
1756243500000|2025-08-26 21:25:00|3081.9|3079.9|3081.9|3079.9|3081.9|3079.9|3081.8|3079.8|0
1756243800000|2025-08-26 21:30:00|3082|3080|3081.9|3079.9|3082|3080|3081.9|3079.9|0
1756245300000|2025-08-26 21:55:00|3082|3080|3082.1|3080.1|3082.1|3080.1|3081.9|3079.9|0
1756245600000|2025-08-26 22:00:00|3082|3080|3082|3080|3082.7|3080.7|3080.9|3078.9|0
1756245900000|2025-08-26 22:05:00|3081.9|3079.9|3081.7|3079.7|3081.9|3079.9|3081.4|3079.4|0
1756246200000|2025-08-26 22:10:00|3081.8|3079.8|3082.4|3080.4|3082.4|3080.4|3081.7|3079.7|0
1756246500000|2025-08-26 22:15:00|3082.5|3080.5|3082.2|3080.2|3082.5|3080.5|3081.9|3079.9|0
1756246800000|2025-08-26 22:20:00|3082.4|3080.4|3082.1|3080.1|3082.4|3080.4|3082.1|3080.1|0
1756247100000|2025-08-26 22:25:00|3082|3080|3081.5|3079.5|3082|3080|3081.5|3079.5|0
1756247700000|2025-08-26 22:35:00|3081.7|3079.7|3082|3080|3082.1|3080.1|3081.7|3079.7|0
1756248000000|2025-08-26 22:40:00|3081.9|3079.9|3081.9|3079.9|3082|3080|3081.9|3079.9|0
1756248300000|2025-08-26 22:45:00|3081.5|3079.5|3081.4|3079.4|3081.8|3079.8|3081.4|3079.4|0
1756248600000|2025-08-26 22:50:00|3081.3|3079.3|3081.4|3079.4|3081.5|3079.5|3081|3079|0
1756248900000|2025-08-26 22:55:00|3081.2|3079.2|3081.3|3079.3|3081.3|3079.3|3081.1|3079.1|0
1756249200000|2025-08-26 23:00:00|3081.5|3079.5|3080.7|3078.7|3081.7|3079.7|3080.7|3078.7|0
1756249500000|2025-08-26 23:05:00|3080.8|3078.8|3080.7|3078.7|3081|3079|3080.7|3078.7|0
1756249800000|2025-08-26 23:10:00|3080.6|3078.6|3080.4|3078.4|3080.8|3078.8|3080.3|3078.3|0
1756250100000|2025-08-26 23:15:00|3080.3|3078.3|3079.9|3077.9|3080.3|3078.3|3079.8|3077.8|0
1756250400000|2025-08-26 23:20:00|3079.8|3077.8|3080.2|3078.2|3080.2|3078.2|3079.4|3077.4|0
1756250700000|2025-08-26 23:25:00|3080.3|3078.3|3080.4|3078.4|3080.7|3078.7|3080.3|3078.3|0
1756251000000|2025-08-26 23:30:00|3080.3|3078.3|3081.4|3079.4|3082.3|3080.3|3080.3|3078.3|0
1756251300000|2025-08-26 23:35:00|3081.5|3079.5|3082.1|3080.1|3082.3|3080.3|3081|3079|0
1756251600000|2025-08-26 23:40:00|3082.2|3080.2|3081.5|3079.5|3082.7|3080.7|3081.5|3079.5|0
1756251900000|2025-08-26 23:45:00|3080.9|3078.9|3079|3077.8|3081.5|3080.3|3077|3075.8|622
1756252200000|2025-08-26 23:50:00|3079.5|3078.3|3076.5|3075.3|3079.5|3078.3|3076.5|3075.3|242
1756252500000|2025-08-26 23:55:00|3076.2|3075|3075|3073.8|3077|3075.8|3074.5|3073.3|539
1756252800000|2025-08-27 00:00:00|3074.8|3074|3063.3|3062.5|3076.5|3075.7|3061.3|3060.5|2174
1756253100000|2025-08-27 00:05:00|3063.5|3062.7|3065.8|3065|3069.3|3068.5|3062.3|3061.5|1143
1756253400000|2025-08-27 00:10:00|3066.3|3065.5|3071.8|3071|3074.3|3073.5|3064.8|3064|1053
1756253700000|2025-08-27 00:15:00|3071.3|3070.5|3070.8|3070|3073.3|3072.5|3068.8|3068|793
1756254000000|2025-08-27 00:20:00|3071.3|3070.5|3070.3|3069.5|3073.3|3072.5|3069.8|3069|374
1756254300000|2025-08-27 00:25:00|3070.8|3070|3067.3|3066.5|3072.3|3071.5|3067.3|3066.5|410
1756254600000|2025-08-27 00:30:00|3067.8|3067|3065.8|3065|3068.3|3067.5|3065.3|3064.5|592
1756254900000|2025-08-27 00:35:00|3065.3|3064.5|3062.8|3062|3066.8|3066|3060.8|3060|688
1756255200000|2025-08-27 00:40:00|3063|3062.2|3061.3|3060.5|3064|3063.2|3060.3|3059.5|853
1756255500000|2025-08-27 00:45:00|3061.8|3061|3063.3|3062.5|3064.3|3063.5|3060.8|3060|247
1756255800000|2025-08-27 00:50:00|3063.8|3063|3063.8|3063|3065.3|3064.5|3062.8|3062|351
1756256100000|2025-08-27 00:55:00|3064|3063.2|3066.3|3065.5|3066.3|3065.5|3063.8|3063|189
1756256400000|2025-08-27 01:00:00|3066.8|3066|3064.3|3063.5|3067.8|3067|3064.3|3063.5|256
1756256700000|2025-08-27 01:05:00|3063.8|3063|3064.8|3064|3065.8|3065|3063.3|3062.5|179
1756257000000|2025-08-27 01:10:00|3064.5|3063.7|3063.8|3063|3064.5|3063.7|3062.8|3062|225
1756257300000|2025-08-27 01:15:00|3064.3|3063.5|3065.3|3064.5|3065.8|3065|3063.8|3063|162
1756257600000|2025-08-27 01:20:00|3065.8|3065|3067.3|3066.5|3067.8|3067|3065.3|3064.5|201
1756257900000|2025-08-27 01:25:00|3066.8|3066|3065.3|3064.5|3067.3|3066.5|3065.3|3064.5|160
1756258200000|2025-08-27 01:30:00|3065.8|3065|3064.8|3064|3066.3|3065.5|3064|3063.2|186
1756258500000|2025-08-27 01:35:00|3065|3064.2|3064.8|3064|3065.8|3065|3064.3|3063.5|214
1756258800000|2025-08-27 01:40:00|3065|3064.2|3065|3064.2|3065.8|3065|3064.8|3064|276
1756259100000|2025-08-27 01:45:00|3065.3|3064.5|3066.8|3066|3066.8|3066|3064.5|3063.7|155
1756259400000|2025-08-27 01:50:00|3067.3|3066.5|3066.8|3066|3067.3|3066.5|3065.3|3064.5|445
1756259700000|2025-08-27 01:55:00|3066.5|3065.7|3066.3|3065.5|3066.8|3066|3065.3|3064.5|207
1756260000000|2025-08-27 02:00:00|3065.8|3065|3065.8|3065|3066|3065.2|3065.3|3064.5|92
1756260300000|2025-08-27 02:05:00|3065.3|3064.5|3065.8|3065|3065.8|3065|3065.3|3064.5|122
1756260600000|2025-08-27 02:10:00|3065.3|3064.5|3065.8|3065|3066.3|3065.5|3065|3064.2|147
1756260900000|2025-08-27 02:15:00|3066|3065.2|3067.8|3067|3068.3|3067.5|3066|3065.2|217
1756261200000|2025-08-27 02:20:00|3067.5|3066.7|3068.3|3067.5|3068.8|3068|3066.8|3066|212
1756261500000|2025-08-27 02:25:00|3068.8|3068|3069.8|3069|3071.8|3071|3068.8|3068|640
1756261800000|2025-08-27 02:30:00|3070|3068.8|3070.5|3069.3|3071|3069.8|3069.7|3068.5|92
1756262100000|2025-08-27 02:35:00|3071|3069.8|3069.2|3068|3071.5|3070.3|3069|3067.8|116
1756262400000|2025-08-27 02:40:00|3069|3067.8|3069.5|3068.3|3070|3068.8|3069|3067.8|95
1756262700000|2025-08-27 02:45:00|3069.7|3068.5|3070.5|3069.3|3070.5|3069.3|3069.7|3068.5|40
1756263000000|2025-08-27 02:50:00|3070.2|3069|3070.5|3069.3|3070.5|3069.3|3070|3068.8|29
1756263300000|2025-08-27 02:55:00|3070.7|3069.5|3070|3068.8|3070.7|3069.5|3070|3068.8|176
1756263600000|2025-08-27 03:00:00|3069.5|3068.3|3070|3068.8|3070.5|3069.3|3068.7|3067.5|306
1756263900000|2025-08-27 03:05:00|3069.5|3068.3|3070|3068.8|3070.5|3069.3|3069.5|3068.3|134
1756264200000|2025-08-27 03:10:00|3070.5|3069.3|3072|3070.8|3072|3070.8|3070.5|3069.3|218
1756264500000|2025-08-27 03:15:00|3071.7|3070.5|3071.5|3070.3|3072|3070.8|3071.5|3070.3|40
1756264800000|2025-08-27 03:20:00|3071|3069.8|3071|3069.8|3071.5|3070.3|3071|3069.8|104
1756265100000|2025-08-27 03:25:00|3071.2|3070|3071|3069.8|3071.5|3070.3|3070.5|3069.3|291
1756265400000|2025-08-27 03:30:00|3070.8|3070|3072.8|3072|3072.8|3072|3070.3|3069.5|494
1756265700000|2025-08-27 03:35:00|3073|3072.2|3073.3|3072.5|3073.8|3073|3072.3|3071.5|336
1756266000000|2025-08-27 03:40:00|3073.5|3072.7|3072.3|3071.5|3073.8|3073|3072.3|3071.5|337
1756266300000|2025-08-27 03:45:00|3071.8|3071|3070.8|3070|3072.3|3071.5|3070.8|3070|188
1756266600000|2025-08-27 03:50:00|3071|3070.2|3070.8|3070|3072.3|3071.5|3070.8|3070|222
1756266900000|2025-08-27 03:55:00|3070.3|3069.5|3072.3|3071.5|3072.8|3072|3070.3|3069.5|223
1756267200000|2025-08-27 04:00:00|3072.5|3071.7|3071.5|3070.7|3072.5|3071.7|3071.3|3070.5|152
1756267500000|2025-08-27 04:05:00|3071.3|3070.5|3071.8|3071|3071.8|3071|3070.8|3070|96
1756267800000|2025-08-27 04:10:00|3071.5|3070.7|3070.8|3070|3071.8|3071|3070.3|3069.5|288
1756268100000|2025-08-27 04:15:00|3071.3|3070.5|3071.5|3070.7|3071.8|3071|3070.3|3069.5|249
1756268400000|2025-08-27 04:20:00|3071.8|3071|3070.3|3069.5|3071.8|3071|3070.3|3069.5|248
1756268700000|2025-08-27 04:25:00|3070.8|3070|3069.8|3069|3070.8|3070|3069.8|3069|240
1756269000000|2025-08-27 04:30:00|3069.3|3068.5|3069.8|3069|3070.3|3069.5|3069.3|3068.5|235
1756269300000|2025-08-27 04:35:00|3070.3|3069.5|3070.8|3070|3070.8|3070|3069.3|3068.5|183
1756269600000|2025-08-27 04:40:00|3070.3|3069.5|3070.3|3069.5|3070.3|3069.5|3070.3|3069.5|118
1756269900000|2025-08-27 04:45:00|3070.8|3070|3070.8|3070|3070.8|3070|3070.3|3069.5|128
1756270200000|2025-08-27 04:50:00|3070.3|3069.5|3070.3|3069.5|3070.8|3070|3070.3|3069.5|108
1756270500000|2025-08-27 04:55:00|3070.8|3070|3071.3|3070.5|3071.8|3071|3070.8|3070|222
1756270800000|2025-08-27 05:00:00|3070.8|3070|3069.8|3069|3070.8|3070|3069.8|3069|242
1756271100000|2025-08-27 05:05:00|3070.3|3069.5|3068.3|3067.5|3070.3|3069.5|3068.3|3067.5|140
1756271400000|2025-08-27 05:10:00|3068.8|3068|3068.8|3068|3069.3|3068.5|3068.8|3068|202
1756271700000|2025-08-27 05:15:00|3068.3|3067.5|3066.8|3066|3068.5|3067.7|3065.5|3064.7|563
1756272000000|2025-08-27 05:20:00|3067|3066.2|3068.3|3067.5|3068.3|3067.5|3066.8|3066|148
1756272300000|2025-08-27 05:25:00|3068.8|3068|3069.3|3068.5|3069.3|3068.5|3068.3|3067.5|148
1756272600000|2025-08-27 05:30:00|3069.8|3069|3070.3|3069.5|3071.3|3070.5|3069.8|3069|317
1756272900000|2025-08-27 05:35:00|3070.5|3069.7|3069.8|3069|3070.8|3070|3069.8|3069|137
1756273200000|2025-08-27 05:40:00|3070.3|3069.5|3070.8|3070|3070.8|3070|3069.8|3069|131
1756273500000|2025-08-27 05:45:00|3070.3|3069.5|3070.3|3069.5|3070.8|3070|3070.3|3069.5|186
1756273800000|2025-08-27 05:50:00|3069.8|3069|3069.3|3068.5|3070.3|3069.5|3069.3|3068.5|168
1756274100000|2025-08-27 05:55:00|3069.5|3068.7|3069.3|3068.5|3069.8|3069|3068.3|3067.5|224
1756274400000|2025-08-27 06:00:00|3069.8|3069|3070.3|3069.5|3070.5|3069.7|3069.3|3068.5|428
1756274700000|2025-08-27 06:05:00|3070.8|3070|3071.8|3071|3072.3|3071.5|3070.3|3069.5|624
1756275000000|2025-08-27 06:10:00|3071.3|3070.5|3073.3|3072.5|3073.8|3073|3071.3|3070.5|349
1756275300000|2025-08-27 06:15:00|3073.8|3073|3074.8|3074|3074.8|3074|3073.3|3072.5|561
1756275600000|2025-08-27 06:20:00|3075|3074.2|3073.3|3072.5|3075.3|3074.5|3073.3|3072.5|661
1756275900000|2025-08-27 06:25:00|3073.8|3073|3070.3|3069.5|3074.8|3074|3070|3069.2|2920
1756276200000|2025-08-27 06:30:00|3069.3|3068.5|3067.5|3066.7|3070|3069.2|3065|3064.2|3401
1756276500000|2025-08-27 06:35:00|3067.3|3066.5|3068.9|3066.9|3069.2|3067.2|3065|3064.2|732
1756276800000|2025-08-27 06:40:00|3068.7|3066.7|3071|3069|3071.3|3069.3|3068.7|3066.7|10
1756277100000|2025-08-27 06:45:00|3070.9|3068.9|3072|3070|3072.4|3070.4|3070.8|3068.8|485
1756277400000|2025-08-27 06:50:00|3071.7|3069.7|3071.3|3069.3|3072|3070|3071|3069|0
1756277700000|2025-08-27 06:55:00|3071.4|3069.4|3071.1|3069.1|3071.8|3069.8|3071|3069|0
1756278000000|2025-08-27 07:00:00|3071.3|3069.3|3071.7|3069.7|3071.7|3069.7|3071|3069|0
1756278300000|2025-08-27 07:05:00|3071.8|3069.8|3071.9|3069.9|3072.1|3070.1|3071.5|3069.5|0
1756278600000|2025-08-27 07:10:00|3072.1|3070.1|3071.5|3069.5|3072.5|3070.5|3071.5|3069.5|0
1756278900000|2025-08-27 07:15:00|3071.4|3069.4|3069.7|3067.7|3071.4|3069.4|3069.4|3067.4|0
1756279200000|2025-08-27 07:20:00|3069.6|3067.6|3067.4|3065.4|3069.6|3067.6|3067.1|3065.1|0
1756279500000|2025-08-27 07:25:00|3067.2|3065.2|3066.5|3064.5|3067.5|3065.5|3066.1|3064.1|0
1756279800000|2025-08-27 07:30:00|3066.6|3064.6|3067.4|3065.4|3068|3066|3066.5|3064.5|0
1756280100000|2025-08-27 07:35:00|3067.5|3065.5|3066.5|3064.5|3067.8|3065.8|3066.3|3064.3|0
1756280400000|2025-08-27 07:40:00|3066.4|3064.4|3067.5|3065.5|3067.6|3065.6|3066.1|3064.1|0
1756280700000|2025-08-27 07:45:00|3067.4|3065.4|3068.1|3066.1|3068.7|3066.7|3066.8|3064.8|0
1756281000000|2025-08-27 07:50:00|3068.2|3066.2|3068.5|3066.5|3069.4|3067.4|3068.2|3066.2|0
1756281300000|2025-08-27 07:55:00|3068.4|3066.4|3069.3|3067.3|3070|3068|3068.4|3066.4|0
1756281600000|2025-08-27 08:00:00|3068.8|3066.8|3064.2|3063|3068.8|3066.8|3061|3059.8|629
1756281900000|2025-08-27 08:05:00|3063.7|3062.5|3064.2|3063|3065.7|3064.5|3063.7|3062.5|149
1756282200000|2025-08-27 08:10:00|3064|3062.8|3063.2|3062|3064.2|3063|3062.2|3061|296
1756282500000|2025-08-27 08:15:00|3062.7|3061.5|3063.2|3062|3063.2|3062|3061.7|3060.5|116
1756282800000|2025-08-27 08:20:00|3063.7|3062.5|3062.2|3061|3064.2|3063|3062.2|3061|87
1756283100000|2025-08-27 08:25:00|3062.7|3061.5|3062.2|3061|3063.2|3062|3062.2|3061|81
1756283400000|2025-08-27 08:30:00|3062.7|3061.5|3059.7|3058.5|3062.7|3061.5|3059.7|3058.5|149
1756283700000|2025-08-27 08:35:00|3059.2|3058|3060.7|3059.5|3060.7|3059.5|3059.2|3058|108
1756284000000|2025-08-27 08:40:00|3061.2|3060|3059.7|3058.5|3061.2|3060|3059.7|3058.5|84
1756284300000|2025-08-27 08:45:00|3060.2|3059|3056.7|3055.5|3060.2|3059|3055.7|3054.5|143
1756284600000|2025-08-27 08:50:00|3057.2|3056|3056.2|3055|3057.2|3056|3055.7|3054.5|75
1756284900000|2025-08-27 08:55:00|3056.7|3055.5|3058.5|3057.3|3058.7|3057.5|3056.7|3055.5|68
1756285200000|2025-08-27 09:00:00|3058.7|3057.5|3059.2|3058|3059.7|3058.5|3058.2|3057|108
1756285500000|2025-08-27 09:05:00|3059.5|3058.3|3060.2|3059|3060.5|3059.3|3059|3057.8|24
1756285800000|2025-08-27 09:10:00|3059.7|3058.5|3059.7|3058.5|3060.2|3059|3059.7|3058.5|25
1756286100000|2025-08-27 09:15:00|3059.5|3058.3|3059.7|3058.5|3059.7|3058.5|3059.2|3058|25
1756286400000|2025-08-27 09:20:00|3059.2|3058|3060.7|3059.5|3060.7|3059.5|3059.2|3058|123
1756286700000|2025-08-27 09:25:00|3060.2|3059|3060.7|3059.5|3060.7|3059.5|3059.7|3058.5|160
1756287000000|2025-08-27 09:30:00|3060.2|3059|3060.7|3059.5|3061.2|3060|3060.2|3059|12
1756287300000|2025-08-27 09:35:00|3060.5|3059.3|3060.2|3059|3060.7|3059.5|3060.2|3059|50
1756287600000|2025-08-27 09:40:00|3059.7|3058.5|3059.7|3058.5|3059.7|3058.5|3059.2|3058|27
1756287900000|2025-08-27 09:45:00|3059.2|3058|3060.2|3059|3060.2|3059|3059.2|3058|18
1756288200000|2025-08-27 09:50:00|3060|3058.8|3060.2|3059|3060.7|3059.5|3059.7|3058.5|14
1756288500000|2025-08-27 09:55:00|3060.7|3059.5|3060.7|3059.5|3061.2|3060|3060.7|3059.5|16
1756288800000|2025-08-27 10:00:00|3061|3059.8|3060.2|3059|3061.2|3060|3060.2|3059|32
1756289100000|2025-08-27 10:05:00|3059.7|3058.5|3060.2|3059|3060.2|3059|3059.7|3058.5|18
1756289400000|2025-08-27 10:10:00|3060.5|3059.3|3060.7|3059.5|3061.2|3060|3060.2|3059|24
1756289700000|2025-08-27 10:15:00|3061|3059.8|3061|3059.8|3061.2|3060|3060.7|3059.5|21
1756290000000|2025-08-27 10:20:00|3061.2|3060|3061.7|3060.5|3062|3060.8|3061|3059.8|41
1756290300000|2025-08-27 10:25:00|3062.2|3061|3062.2|3061|3062.5|3061.3|3061.7|3060.5|29
1756290600000|2025-08-27 10:30:00|3062.7|3061.5|3061.7|3060.5|3062.7|3061.5|3061.7|3060.5|39
1756290900000|2025-08-27 10:35:00|3062.2|3061|3061.7|3060.5|3062.2|3061|3061.2|3060|40
1756291200000|2025-08-27 10:40:00|3061.5|3060.3|3061.2|3060|3061.7|3060.5|3061.2|3060|32
1756291500000|2025-08-27 10:45:00|3061.5|3060.3|3061.2|3060|3061.7|3060.5|3061.2|3060|39
1756291800000|2025-08-27 10:50:00|3061.5|3060.3|3061.2|3060|3061.5|3060.3|3061.2|3060|13
1756292100000|2025-08-27 10:55:00|3061.7|3060.5|3061.2|3060|3061.7|3060.5|3061.2|3060|45
1756292400000|2025-08-27 11:00:00|3061.7|3060.5|3062.2|3061|3062.7|3061.5|3060.7|3059.5|72
1756292700000|2025-08-27 11:05:00|3062|3060.8|3062.2|3061|3062.2|3061|3062|3060.8|23
1756293000000|2025-08-27 11:10:00|3062|3060.8|3061.7|3060.5|3062.2|3061|3061.7|3060.5|61
1756293300000|2025-08-27 11:15:00|3062.2|3061|3061.2|3060|3062.2|3061|3061.2|3060|109
1756293600000|2025-08-27 11:20:00|3061.7|3060.5|3060.5|3059.3|3061.7|3060.5|3060.5|3059.3|115
1756293900000|2025-08-27 11:25:00|3060.2|3059|3061.2|3060|3061.2|3060|3060.2|3059|87
1756294200000|2025-08-27 11:30:00|3061.7|3060.5|3061.2|3060|3061.7|3060.5|3061.2|3060|54
1756294500000|2025-08-27 11:35:00|3060.7|3059.5|3061.2|3060|3061.2|3060|3060.7|3059.5|21
1756294800000|2025-08-27 11:40:00|3061.5|3060.3|3060.7|3059.5|3061.7|3060.5|3060.7|3059.5|39
1756295100000|2025-08-27 11:45:00|3060.2|3059|3060.7|3059.5|3061.5|3060.3|3060.2|3059|83
1756295400000|2025-08-27 11:50:00|3060.2|3059|3060.2|3059|3060.7|3059.5|3060|3058.8|61
1756295700000|2025-08-27 11:55:00|3060.7|3059.5|3061.7|3060.5|3062|3060.8|3060.7|3059.5|71
1756296000000|2025-08-27 12:00:00|3062|3060.8|3062|3060.8|3062.2|3061|3061.7|3060.5|24
1756296300000|2025-08-27 12:05:00|3062.2|3061|3063.2|3062|3063.2|3062|3062|3060.8|59
1756296600000|2025-08-27 12:10:00|3062.7|3061.5|3064.2|3063|3064.5|3063.3|3062.7|3061.5|55
1756296900000|2025-08-27 12:15:00|3064.7|3063.5|3064.7|3063.5|3065|3063.8|3064.2|3063|32
1756297200000|2025-08-27 12:20:00|3064.5|3063.3|3063.7|3062.5|3064.7|3063.5|3063.7|3062.5|53
1756297500000|2025-08-27 12:25:00|3063.2|3062|3064.2|3063|3064.2|3063|3063.2|3062|42
1756297800000|2025-08-27 12:30:00|3064|3062.8|3062.7|3061.5|3064.2|3063|3062.7|3061.5|60
1756298100000|2025-08-27 12:35:00|3062.2|3061|3062.7|3061.5|3062.7|3061.5|3062.2|3061|33
1756298400000|2025-08-27 12:40:00|3062.5|3061.3|3060.2|3059|3062.5|3061.3|3060|3058.8|102
1756298700000|2025-08-27 12:45:00|3060.7|3059.5|3060.2|3059|3060.7|3059.5|3059.7|3058.5|51
1756299000000|2025-08-27 12:50:00|3060|3058.8|3059.2|3058|3060.2|3059|3059|3057.8|57
1756299300000|2025-08-27 12:55:00|3059|3057.8|3060.7|3059.5|3060.7|3059.5|3059|3057.8|29
1756299600000|2025-08-27 13:00:00|3060.5|3059.3|3058.2|3057|3060.5|3059.3|3058.2|3057|69
1756299900000|2025-08-27 13:05:00|3058.5|3057.3|3057.7|3056.5|3059.2|3058|3057.2|3056|86
1756300200000|2025-08-27 13:10:00|3058.2|3057|3059.7|3058.5|3059.7|3058.5|3058.2|3057|42
1756300500000|2025-08-27 13:15:00|3059.2|3058|3059.5|3058.3|3059.7|3058.5|3058.7|3057.5|85
1756300800000|2025-08-27 13:20:00|3059.7|3058.5|3059.7|3058.5|3060.2|3059|3059.2|3058|40
1756301100000|2025-08-27 13:25:00|3060|3058.8|3060.2|3059|3060.2|3059|3059.5|3058.3|61
1756301400000|2025-08-27 13:30:00|3059.7|3058.5|3061.7|3060.5|3062.7|3061.5|3059.7|3058.5|211
1756301700000|2025-08-27 13:35:00|3062|3060.8|3061.7|3060.5|3062.2|3061|3060.7|3059.5|165
1756302000000|2025-08-27 13:40:00|3061.5|3060.3|3062.5|3061.3|3063.2|3062|3061.2|3060|129
1756302300000|2025-08-27 13:45:00|3062.7|3061.5|3060.7|3059.5|3062.7|3061.5|3060.7|3059.5|213
1756302600000|2025-08-27 13:50:00|3061.2|3060|3061.2|3060|3061.7|3060.5|3058.7|3057.5|233
1756302900000|2025-08-27 13:55:00|3061|3059.8|3061.2|3060|3061.7|3060.5|3059.7|3058.5|151
1756303200000|2025-08-27 14:00:00|3061.7|3060.5|3062.2|3061|3062.7|3061.5|3061|3059.8|155
1756303500000|2025-08-27 14:05:00|3062.5|3061.3|3064.2|3063|3064.2|3063|3062.2|3061|193
1756303800000|2025-08-27 14:10:00|3063.7|3062.5|3064.2|3063|3064.7|3063.5|3063.2|3062|51
1756304100000|2025-08-27 14:15:00|3064.7|3063.5|3066.7|3065.5|3066.7|3065.5|3064.2|3063|162
1756304400000|2025-08-27 14:20:00|3066.2|3065|3066.2|3065|3067.2|3066|3065.7|3064.5|93
1756304700000|2025-08-27 14:25:00|3065.7|3064.5|3065.2|3064|3066.2|3065|3064.7|3063.5|88
1756305000000|2025-08-27 14:30:00|3064.7|3063.5|3064.2|3063|3064.7|3063.5|3063.2|3062|122
1756305300000|2025-08-27 14:35:00|3064|3062.8|3062.2|3061|3064.2|3063|3061.7|3060.5|90
1756305600000|2025-08-27 14:40:00|3062.7|3061.5|3062.7|3061.5|3063.7|3062.5|3062.2|3061|87
1756305900000|2025-08-27 14:45:00|3062.2|3061|3062.2|3061|3063.2|3062|3061.7|3060.5|114
1756306200000|2025-08-27 14:50:00|3062.5|3061.3|3063.7|3062.5|3063.7|3062.5|3062.2|3061|112
1756306500000|2025-08-27 14:55:00|3063.5|3062.3|3064.2|3063|3064.2|3063|3063.2|3062|93
1756306800000|2025-08-27 15:00:00|3063.7|3062.5|3064.2|3063|3065.2|3064|3063.7|3062.5|129
1756307100000|2025-08-27 15:05:00|3064.7|3063.5|3066.2|3065|3066.5|3065.3|3064.2|3063|349
1756307400000|2025-08-27 15:10:00|3066.7|3065.5|3066.2|3065|3067|3065.8|3065.7|3064.5|222
1756307700000|2025-08-27 15:15:00|3065.7|3064.5|3065.7|3064.5|3066.2|3065|3065.5|3064.3|75
1756308000000|2025-08-27 15:20:00|3065.5|3064.3|3066.2|3065|3066.2|3065|3065.2|3064|79
1756308300000|2025-08-27 15:25:00|3065.7|3064.5|3066.2|3065|3066.2|3065|3065.2|3064|158
1756308600000|2025-08-27 15:30:00|3066.7|3065.5|3067.7|3066.5|3068.2|3067|3066.2|3065|112
1756308900000|2025-08-27 15:35:00|3068.2|3067|3067|3065.8|3068.2|3067|3066.2|3065|166
1756309200000|2025-08-27 15:40:00|3066.7|3065.5|3066.7|3065.5|3067|3065.8|3066.2|3065|71
1756309500000|2025-08-27 15:45:00|3067|3065.8|3067.2|3066|3067.7|3066.5|3066.7|3065.5|65
1756309800000|2025-08-27 15:50:00|3066.7|3065.5|3066.2|3065|3066.7|3065.5|3066.2|3065|26
1756310100000|2025-08-27 15:55:00|3066.7|3065.5|3066.7|3065.5|3067.2|3066|3066.2|3065|65
1756310400000|2025-08-27 16:00:00|3066.5|3065.3|3066.7|3065.5|3066.7|3065.5|3066.2|3065|32
1756310700000|2025-08-27 16:05:00|3066.5|3065.3|3066.2|3065|3066.7|3065.5|3066.2|3065|30
1756311000000|2025-08-27 16:10:00|3065.7|3064.5|3065.7|3064.5|3066.2|3065|3065.7|3064.5|22
1756311300000|2025-08-27 16:15:00|3066.2|3065|3066.7|3065.5|3067|3065.8|3065.7|3064.5|53
1756311600000|2025-08-27 16:20:00|3066.2|3065|3065.2|3064|3066.7|3065.5|3065.2|3064|18
1756311900000|2025-08-27 16:25:00|3065|3063.8|3064.7|3063.5|3065|3063.8|3063.7|3062.5|50
1756312200000|2025-08-27 16:30:00|3064.5|3063.3|3064.2|3063|3065.2|3064|3064|3062.8|63
1756312500000|2025-08-27 16:35:00|3064.7|3063.5|3064.2|3063|3064.7|3063.5|3062.7|3061.5|24
1756312800000|2025-08-27 16:40:00|3064.5|3063.3|3063.7|3062.5|3064.5|3063.3|3063.7|3062.5|18
1756313100000|2025-08-27 16:45:00|3064|3062.8|3064.7|3063.5|3064.7|3063.5|3063.7|3062.5|51
1756313400000|2025-08-27 16:50:00|3065|3063.8|3065.7|3064.5|3065.7|3064.5|3065|3063.8|29
1756313700000|2025-08-27 16:55:00|3065.5|3064.3|3065.2|3064|3065.7|3064.5|3065|3063.8|41
1756314000000|2025-08-27 17:00:00|3065|3063.8|3064.2|3063|3065|3063.8|3063.2|3062|80
1756314300000|2025-08-27 17:05:00|3064|3062.8|3064.7|3063.5|3064.7|3063.5|3064|3062.8|19
1756314600000|2025-08-27 17:10:00|3065|3063.8|3065.2|3064|3065.7|3064.5|3064.7|3063.5|30
1756314900000|2025-08-27 17:15:00|3064.7|3063.5|3064.2|3063|3064.7|3063.5|3064.2|3063|27
1756315200000|2025-08-27 17:20:00|3064.5|3063.3|3064.2|3063|3064.7|3063.5|3063.7|3062.5|24
1756315500000|2025-08-27 17:25:00|3064.5|3063.3|3064.7|3063.5|3064.7|3063.5|3064.2|3063|24
1756315800000|2025-08-27 17:30:00|3065.2|3064|3065.2|3064|3065.2|3064|3065.2|3064|5
1756316100000|2025-08-27 17:35:00|3065.5|3064.3|3065.7|3064.5|3065.7|3064.5|3065.2|3064|19
1756316400000|2025-08-27 17:40:00|3065.5|3064.3|3065.7|3064.5|3065.7|3064.5|3065.5|3064.3|36
1756316700000|2025-08-27 17:45:00|3065.2|3064|3065.7|3064.5|3065.7|3064.5|3065.2|3064|29
1756317000000|2025-08-27 17:50:00|3066|3064.8|3066.2|3065|3066.2|3065|3066|3064.8|4
1756317300000|2025-08-27 17:55:00|3066|3064.8|3066.7|3065.5|3066.7|3065.5|3065.7|3064.5|25
1756317600000|2025-08-27 18:00:00|3066.5|3065.3|3067.2|3066|3067.7|3066.5|3066.5|3065.3|23
1756317900000|2025-08-27 18:05:00|3066.7|3065.5|3067.7|3066.5|3067.7|3066.5|3066.7|3065.5|33
1756318200000|2025-08-27 18:10:00|3067.5|3066.3|3068.5|3067.3|3068.7|3067.5|3067.2|3066|31
1756318500000|2025-08-27 18:15:00|3068.7|3067.5|3068.7|3067.5|3069.2|3068|3068.5|3067.3|25
1756318800000|2025-08-27 18:20:00|3069|3067.8|3069.2|3068|3069.2|3068|3069|3067.8|9
1756319100000|2025-08-27 18:25:00|3069|3067.8|3069.2|3068|3069.2|3068|3068.7|3067.5|17
1756319400000|2025-08-27 18:30:00|3069|3067.8|3069.2|3068|3069.2|3068|3068.7|3067.5|14
1756319700000|2025-08-27 18:35:00|3069|3067.8|3069.2|3068|3069.2|3068|3068.7|3067.5|14
1756320000000|2025-08-27 18:40:00|3068.7|3067.5|3068.7|3067.5|3069.2|3068|3068.7|3067.5|29
1756320300000|2025-08-27 18:45:00|3069|3067.8|3069.2|3068|3069.7|3068.5|3068.7|3067.5|69
1756320600000|2025-08-27 18:50:00|3069.5|3068.3|3069.2|3068|3069.7|3068.5|3069.2|3068|12
1756320900000|2025-08-27 18:55:00|3069|3067.8|3068.7|3067.5|3069.2|3068|3068.7|3067.5|19
1756321200000|2025-08-27 19:00:00|3069.2|3068|3068.7|3067.5|3069.2|3068|3068.7|3067.5|23
1756321500000|2025-08-27 19:05:00|3068.2|3067|3069|3067.8|3069.2|3068|3068.2|3067|29
1756321800000|2025-08-27 19:10:00|3068.7|3067.5|3067.7|3066.5|3068.7|3067.5|3067.2|3066|37
1756322100000|2025-08-27 19:15:00|3068|3066.8|3068.7|3067.5|3068.7|3067.5|3067.7|3066.5|17
1756322400000|2025-08-27 19:20:00|3069|3067.8|3069.2|3068|3069.2|3068|3069|3067.8|5
1756322700000|2025-08-27 19:25:00|3069|3067.8|3069.2|3068|3069.7|3068.5|3068.7|3067.5|9
1756323000000|2025-08-27 19:30:00|||||||||12
1756323300000|2025-08-27 19:35:00|3069.5|3068.3|3070.7|3069.5|3070.7|3069.5|3069.5|3068.3|114
1756323600000|2025-08-27 19:40:00|3071|3069.8|3071.2|3070|3071.7|3070.5|3070.7|3069.5|79
1756323900000|2025-08-27 19:45:00|3071|3069.8|3070.7|3069.5|3071.2|3070|3070.7|3069.5|123
1756324200000|2025-08-27 19:50:00|3071|3069.8|3070.2|3069|3071.2|3070|3070.2|3069|127
1756324500000|2025-08-27 19:55:00|3070.7|3069.5|3070.7|3069.5|3071.7|3070.5|3070.7|3069.5|199
1756324800000|2025-08-27 20:00:00|3071.2|3070|3070.2|3069|3071.2|3070|3070.2|3069|17
1756325100000|2025-08-27 20:05:00|3070.5|3069.3|3070.7|3069.5|3070.7|3069.5|3070.2|3069|19
1756325400000|2025-08-27 20:10:00|3070.5|3069.3|3070.2|3069|3070.7|3069.5|3070.2|3069|8
1756325700000|2025-08-27 20:15:00|3070.5|3069.3|3070|3068.8|3070.7|3069.5|3069.7|3068.5|9
1756326000000|2025-08-27 20:20:00|3070.2|3069|3063|3061.8|3071.2|3070|3057|3055.8|473
1756326300000|2025-08-27 20:25:00|3062.7|3061.5|3067.5|3066.3|3067.5|3066.3|3062.2|3061|29
1756326600000|2025-08-27 20:30:00|3067.2|3066|3066.2|3065|3068.2|3067|3065|3063.8|25
1756326900000|2025-08-27 20:35:00|3066.5|3065.3|3067.2|3066|3068.7|3067.5|3066|3064.8|14
1756327200000|2025-08-27 20:40:00|3067.5|3066.3|3067.2|3066|3068.2|3067|3066.2|3065|15
1756327500000|2025-08-27 20:45:00|3067.7|3066.5|3067.2|3066|3067.7|3066.5|3066.7|3065.5|11
1756327800000|2025-08-27 20:50:00|3067|3065.8|3065.3|3063.3|3067.7|3066.5|3065.3|3063.3|21
1756328100000|2025-08-27 20:55:00|3065|3063|3064.9|3062.9|3065.6|3063.6|3064.3|3062.3|0
1756328400000|2025-08-27 21:00:00|3064.8|3062.8|3064.7|3062.7|3065|3063|3064.6|3062.6|5
1756328700000|2025-08-27 21:05:00|3064.8|3062.8|3065.4|3063.4|3065.7|3063.7|3064.7|3062.7|0
1756329000000|2025-08-27 21:10:00|3065.3|3063.3|3066.2|3064.2|3066.3|3064.3|3065.1|3063.1|0
1756329300000|2025-08-27 21:15:00|3066.3|3064.3|3066|3064|3066.5|3064.5|3066|3064|0
1756329600000|2025-08-27 21:20:00|3065.9|3063.9|3066|3064|3066.1|3064.1|3065.6|3063.6|0
1756329900000|2025-08-27 21:25:00|3066.1|3064.1|3066.2|3064.2|3066.3|3064.3|3065.8|3063.8|0
1756330200000|2025-08-27 21:30:00|3065.9|3063.9|3065.8|3063.8|3066.5|3064.5|3065.8|3063.8|0
1756330500000|2025-08-27 21:35:00|3065.9|3063.9|3065.9|3063.9|3065.9|3063.9|3065.9|3063.9|0
1756330800000|2025-08-27 21:40:00|3065.8|3063.8|3065.9|3063.9|3066.1|3064.1|3065.8|3063.8|0
1756331100000|2025-08-27 21:45:00|3066|3064|3065.7|3063.7|3066.1|3064.1|3065.5|3063.5|0
1756331400000|2025-08-27 21:50:00|3065.6|3063.6|3065.6|3063.6|3065.7|3063.7|3065.5|3063.5|0
1756331700000|2025-08-27 21:55:00|3065.5|3063.5|3065.5|3063.5|3065.6|3063.6|3065.2|3063.2|0
1756332000000|2025-08-27 22:00:00|3065.2|3063.2|3063.9|3061.9|3065.3|3063.3|3062.8|3060.8|0
1756332300000|2025-08-27 22:05:00|3064|3062|3062.8|3060.8|3064.5|3062.5|3062.7|3060.7|0
1756332600000|2025-08-27 22:10:00|3063|3061|3063.2|3061.2|3064.6|3062.6|3063|3061|0
1756332900000|2025-08-27 22:15:00|3063.4|3061.4|3062.6|3060.6|3063.4|3061.4|3062.5|3060.5|0
1756333200000|2025-08-27 22:20:00|3062.5|3060.5|3062.9|3060.9|3063.1|3061.1|3062.2|3060.2|0
1756333500000|2025-08-27 22:25:00|3063|3061|3062.9|3060.9|3063.2|3061.2|3062.6|3060.6|0
1756333800000|2025-08-27 22:30:00|3063|3061|3063.7|3061.7|3063.8|3061.8|3062.8|3060.8|0
1756334100000|2025-08-27 22:35:00|3063.6|3061.6|3064.8|3062.8|3065.2|3063.2|3063.5|3061.5|0
1756334400000|2025-08-27 22:40:00|3064.7|3062.7|3064.1|3062.1|3064.8|3062.8|3064|3062|0
1756334700000|2025-08-27 22:45:00|3064.2|3062.2|3064.5|3062.5|3064.6|3062.6|3064.2|3062.2|0
1756335000000|2025-08-27 22:50:00|3064.3|3062.3|3064.5|3062.5|3065.2|3063.2|3064.3|3062.3|0
1756335300000|2025-08-27 22:55:00|3064.3|3062.3|3063.8|3061.8|3064.3|3062.3|3063.5|3061.5|0
1756335600000|2025-08-27 23:00:00|3063.6|3061.6|3063.7|3061.7|3063.8|3061.8|3062.9|3060.9|0
1756335900000|2025-08-27 23:05:00|3063.8|3061.8|3063.4|3061.4|3064.1|3062.1|3063|3061|0
1756336200000|2025-08-27 23:10:00|3063.5|3061.5|3063.1|3061.1|3063.6|3061.6|3063.1|3061.1|0
1756336500000|2025-08-27 23:15:00|3063.2|3061.2|3062.7|3060.7|3063.2|3061.2|3062.7|3060.7|0
1756336800000|2025-08-27 23:20:00|3062.8|3060.8|3062.7|3060.7|3063|3061|3062.3|3060.3|0
1756337100000|2025-08-27 23:25:00|3062.6|3060.6|3062.7|3060.7|3062.9|3060.9|3062.6|3060.6|0
1756337400000|2025-08-27 23:30:00|3062.6|3060.6|3062.7|3060.7|3063.5|3061.5|3061.5|3059.5|0
1756337700000|2025-08-27 23:35:00|3062.6|3060.6|3062.2|3060.2|3062.8|3060.8|3060.9|3058.9|0
1756338000000|2025-08-27 23:40:00|3062.1|3060.1|3060.5|3058.5|3062.2|3060.2|3060.5|3058.5|0
1756338300000|2025-08-27 23:45:00|3060.8|3058.8|3060.4|3059.2|3064.4|3063.2|3058.4|3057.2|940
1756338600000|2025-08-27 23:50:00|3060.9|3059.7|3057.9|3056.7|3062.4|3061.2|3057.4|3056.2|238
1756338900000|2025-08-27 23:55:00|3058.1|3056.9|3060.9|3059.7|3062.9|3061.7|3057.9|3056.7|777
1756339200000|2025-08-28 00:00:00|3060.7|3059.9|3065.2|3064.4|3067.7|3066.9|3056.7|3055.9|1987
1756339500000|2025-08-28 00:05:00|3064.7|3063.9|3076.2|3075.4|3076.7|3075.9|3064.7|3063.9|1334
1756339800000|2025-08-28 00:10:00|3075.7|3074.9|3077.7|3076.9|3080.2|3079.4|3071.2|3070.4|1338
1756340100000|2025-08-28 00:15:00|3077.2|3076.4|3067.7|3066.9|3077.7|3076.9|3065.2|3064.4|1317
1756340400000|2025-08-28 00:20:00|3067.2|3066.4|3069.7|3068.9|3071.2|3070.4|3066.4|3065.6|748
1756340700000|2025-08-28 00:25:00|3069.2|3068.4|3071.9|3071.1|3073.2|3072.4|3066.7|3065.9|412
1756341000000|2025-08-28 00:30:00|3071.7|3070.9|3071.2|3070.4|3076.7|3075.9|3071.2|3070.4|1057
1756341300000|2025-08-28 00:35:00|3070.7|3069.9|3074.7|3073.9|3077.2|3076.4|3070.7|3069.9|772
1756341600000|2025-08-28 00:40:00|3074.2|3073.4|3076.7|3075.9|3077.9|3077.1|3073.7|3072.9|236
1756341900000|2025-08-28 00:45:00|3077.2|3076.4|3076.2|3075.4|3078.2|3077.4|3075.7|3074.9|239
1756342200000|2025-08-28 00:50:00|3075.7|3074.9|3074.7|3073.9|3075.7|3074.9|3072.7|3071.9|428
1756342500000|2025-08-28 00:55:00|3074.9|3074.1|3075.2|3074.4|3076.2|3075.4|3074.7|3073.9|173
1756342800000|2025-08-28 01:00:00|3074.7|3073.9|3074.7|3073.9|3075.2|3074.4|3072.7|3071.9|231
1756343100000|2025-08-28 01:05:00|3075.2|3074.4|3072.7|3071.9|3075.2|3074.4|3072.2|3071.4|244
1756343400000|2025-08-28 01:10:00|3073.2|3072.4|3074.7|3073.9|3074.7|3073.9|3072.2|3071.4|230
1756343700000|2025-08-28 01:15:00|3074.2|3073.4|3074.2|3073.4|3074.7|3073.9|3072.7|3071.9|193
1756344000000|2025-08-28 01:20:00|3073.7|3072.9|3074.7|3073.9|3075.4|3074.6|3073.2|3072.4|221
1756344300000|2025-08-28 01:25:00|3075.2|3074.4|3076.7|3075.9|3077.7|3076.9|3075.2|3074.4|227
1756344600000|2025-08-28 01:30:00|3076.2|3075.4|3079.2|3078.4|3079.2|3078.4|3075.7|3074.9|245
1756344900000|2025-08-28 01:35:00|3078.7|3077.9|3080.2|3079.4|3080.7|3079.9|3078.2|3077.4|412
1756345200000|2025-08-28 01:40:00|3079.9|3079.1|3079.2|3078.4|3080.2|3079.4|3078.7|3077.9|175
1756345500000|2025-08-28 01:45:00|3079.4|3078.6|3079.7|3078.9|3080.7|3079.9|3079.2|3078.4|135
1756345800000|2025-08-28 01:50:00|3079.2|3078.4|3081.7|3080.9|3082.2|3081.4|3079.2|3078.4|313
1756346100000|2025-08-28 01:55:00|3081.2|3080.4|3081.2|3080.4|3081.7|3080.9|3080.7|3079.9|121
1756346400000|2025-08-28 02:00:00|3080.7|3079.9|3080.7|3079.9|3081.2|3080.4|3080.7|3079.9|112
1756346700000|2025-08-28 02:05:00|3080.9|3080.1|3081.7|3080.9|3081.7|3080.9|3080.7|3079.9|126
1756347000000|2025-08-28 02:10:00|3082.2|3081.4|3082.2|3081.4|3083.7|3082.9|3082.2|3081.4|255
1756347300000|2025-08-28 02:15:00|3081.7|3080.9|3082.2|3081.4|3083.7|3082.9|3081.7|3080.9|116
1756347600000|2025-08-28 02:20:00|3081.9|3081.1|3083.2|3082.4|3083.4|3082.6|3081.7|3080.9|156
1756347900000|2025-08-28 02:25:00|3082.7|3081.9|3082.7|3081.9|3083.2|3082.4|3082.2|3081.4|116
1756348200000|2025-08-28 02:30:00|3082.9|3081.7|3080.4|3079.2|3083.4|3082.2|3080.4|3079.2|125
1756348500000|2025-08-28 02:35:00|3080.1|3078.9|3079.9|3078.7|3080.4|3079.2|3079.4|3078.2|72
1756348800000|2025-08-28 02:40:00|3079.4|3078.2|3078.9|3077.7|3079.9|3078.7|3078.4|3077.2|113
1756349100000|2025-08-28 02:45:00|3079.4|3078.2|3079.4|3078.2|3079.4|3078.2|3078.9|3077.7|129
1756349400000|2025-08-28 02:50:00|3079.6|3078.4|3079.6|3078.4|3079.6|3078.4|3079.4|3078.2|68
1756349700000|2025-08-28 02:55:00|3079.9|3078.7|3079.9|3078.7|3079.9|3078.7|3079.6|3078.4|23
1756350000000|2025-08-28 03:00:00|3080.1|3078.9|3079.9|3078.7|3080.4|3079.2|3079.9|3078.7|149
1756350300000|2025-08-28 03:05:00|3080.1|3078.9|3081.9|3080.7|3081.9|3080.7|3080.1|3078.9|100
1756350600000|2025-08-28 03:10:00|3082.1|3080.9|3081.9|3080.7|3082.4|3081.2|3081.9|3080.7|62
1756350900000|2025-08-28 03:15:00|3082.4|3081.2|3081.9|3080.7|3082.9|3081.7|3081.9|3080.7|122
1756351200000|2025-08-28 03:20:00|3082.4|3081.2|3081.4|3080.2|3082.9|3081.7|3081.4|3080.2|192
1756351500000|2025-08-28 03:25:00|3081.9|3080.7|3082.9|3081.7|3082.9|3081.7|3081.9|3080.7|168
1756351800000|2025-08-28 03:30:00|3082.7|3081.9|3084.2|3083.4|3087.7|3086.9|3082.7|3081.9|793
1756352100000|2025-08-28 03:35:00|3084.7|3083.9|3084.2|3083.4|3087.4|3086.6|3083.7|3082.9|366
1756352400000|2025-08-28 03:40:00|3083.7|3082.9|3083.2|3082.4|3083.7|3082.9|3082.2|3081.4|285
1756352700000|2025-08-28 03:45:00|3082.9|3082.1|3083.7|3082.9|3083.7|3082.9|3082.2|3081.4|157
1756353000000|2025-08-28 03:50:00|3083.2|3082.4|3085.2|3084.4|3085.7|3084.9|3083.2|3082.4|130
1756353300000|2025-08-28 03:55:00|3084.7|3083.9|3085.7|3084.9|3086.7|3085.9|3084.7|3083.9|203
1756353600000|2025-08-28 04:00:00|3085.2|3084.4|3081.7|3080.9|3085.7|3084.9|3081.7|3080.9|391
1756353900000|2025-08-28 04:05:00|3082.2|3081.4|3082.2|3081.4|3083.2|3082.4|3082.2|3081.4|249
1756354200000|2025-08-28 04:10:00|3081.9|3081.1|3082.2|3081.4|3082.7|3081.9|3081.7|3080.9|170
1756354500000|2025-08-28 04:15:00|3082.4|3081.6|3082.4|3081.6|3082.7|3081.9|3082.2|3081.4|217
1756354800000|2025-08-28 04:20:00|3082.2|3081.4|3083.2|3082.4|3083.2|3082.4|3082.2|3081.4|102
1756355100000|2025-08-28 04:25:00|3083.7|3082.9|3085.2|3084.4|3085.7|3084.9|3083.7|3082.9|194
1756355400000|2025-08-28 04:30:00|3085.7|3084.9|3085.2|3084.4|3085.7|3084.9|3084.7|3083.9|172
1756355700000|2025-08-28 04:35:00|3085.7|3084.9|3085.7|3084.9|3086.4|3085.6|3085.4|3084.6|199
1756356000000|2025-08-28 04:40:00|3085.2|3084.4|3085.2|3084.4|3085.4|3084.6|3084.7|3083.9|143
1756356300000|2025-08-28 04:45:00|3085.7|3084.9|3085.2|3084.4|3085.7|3084.9|3084.7|3083.9|150
1756356600000|2025-08-28 04:50:00|3085.4|3084.6|3085.7|3084.9|3085.7|3084.9|3085.2|3084.4|135
1756356900000|2025-08-28 04:55:00|3086.2|3085.4|3086.2|3085.4|3086.7|3085.9|3085.2|3084.4|170
1756357200000|2025-08-28 05:00:00|3085.7|3084.9|3086.7|3085.9|3087.2|3086.4|3085.2|3084.4|308
1756357500000|2025-08-28 05:05:00|3086.2|3085.4|3086.7|3085.9|3086.7|3085.9|3086.2|3085.4|41
1756357800000|2025-08-28 05:10:00|3086.9|3086.1|3087.2|3086.4|3088.2|3087.4|3086.9|3086.1|266
1756358100000|2025-08-28 05:15:00|3086.7|3085.9|3087.7|3086.9|3088.2|3087.4|3086.7|3085.9|146
1756358400000|2025-08-28 05:20:00|3087.2|3086.4|3087.2|3086.4|3087.2|3086.4|3087.2|3086.4|102
1756358700000|2025-08-28 05:25:00|3087.7|3086.9|3086.7|3085.9|3087.7|3086.9|3086.2|3085.4|201
1756359000000|2025-08-28 05:30:00|3086.4|3085.6|3086.7|3085.9|3087.2|3086.4|3086.2|3085.4|249
1756359300000|2025-08-28 05:35:00|3087.2|3086.4|3087.7|3086.9|3088.2|3087.4|3086.7|3085.9|274
1756359600000|2025-08-28 05:40:00|3088.2|3087.4|3088.7|3087.9|3089.2|3088.4|3088.2|3087.4|262
1756359900000|2025-08-28 05:45:00|3088.2|3087.4|3088.7|3087.9|3088.7|3087.9|3087.7|3086.9|240
1756360200000|2025-08-28 05:50:00|3088.9|3088.1|3089.7|3088.9|3089.7|3088.9|3088.7|3087.9|233
1756360500000|2025-08-28 05:55:00|3089.2|3088.4|3089.2|3088.4|3090.2|3089.4|3089.2|3088.4|288
1756360800000|2025-08-28 06:00:00|3088.7|3087.9|3088.7|3087.9|3089.2|3088.4|3087.7|3086.9|386
1756361100000|2025-08-28 06:05:00|3088.9|3088.1|3088.7|3087.9|3089.2|3088.4|3088.7|3087.9|226
1756361400000|2025-08-28 06:10:00|3089.2|3088.4|3090.2|3089.4|3090.7|3089.9|3088.7|3087.9|239
1756361700000|2025-08-28 06:15:00|3089.7|3088.9|3089.7|3088.9|3090.2|3089.4|3089.7|3088.9|342
1756362000000|2025-08-28 06:20:00|3090.2|3089.4|3090.2|3089.4|3091.2|3090.4|3090.2|3089.4|684
1756362300000|2025-08-28 06:25:00|3090.7|3089.9|3091.4|3090.6|3092.4|3091.6|3088.7|3087.9|2634
1756362600000|2025-08-28 06:30:00|3090.7|3089.9|3092.7|3091.9|3093.7|3092.9|3090.7|3089.9|2790
1756362900000|2025-08-28 06:35:00|3093.2|3092.4|3095.4|3093.4|3095.7|3094.9|3092.7|3091.9|749
1756363200000|2025-08-28 06:40:00|3095.3|3093.3|3096.2|3094.2|3096.5|3094.5|3094.9|3092.9|12
1756363500000|2025-08-28 06:45:00|3096.1|3094.1|3096.2|3094.2|3096.7|3094.7|3096|3094|674
1756363800000|2025-08-28 06:50:00|3096.4|3094.4|3096.9|3094.9|3097.6|3095.6|3096.2|3094.2|0
1756364100000|2025-08-28 06:55:00|3097|3095|3096.2|3094.2|3097|3095|3096.1|3094.1|0
1756364400000|2025-08-28 07:00:00|3096.5|3094.5|3097.7|3095.7|3098.3|3096.3|3096.2|3094.2|0
1756364700000|2025-08-28 07:05:00|3098.1|3096.1|3097.2|3095.2|3098.1|3096.1|3096.8|3094.8|0
1756365000000|2025-08-28 07:10:00|3097.3|3095.3|3099|3097|3099.1|3097.1|3097.2|3095.2|0
1756365300000|2025-08-28 07:15:00|3099.1|3097.1|3099.3|3097.3|3100.2|3098.2|3098.6|3096.6|0
1756365600000|2025-08-28 07:20:00|3099.4|3097.4|3101.5|3099.5|3102.3|3100.3|3099.4|3097.4|0
1756365900000|2025-08-28 07:25:00|3101.2|3099.2|3100.9|3098.9|3101.2|3099.2|3099.6|3097.6|0
1756366200000|2025-08-28 07:30:00|3100.5|3098.5|3099|3097|3100.8|3098.8|3098.9|3096.9|0
1756366500000|2025-08-28 07:35:00|3098.9|3096.9|3096.9|3094.9|3098.9|3096.9|3096.9|3094.9|0
1756366800000|2025-08-28 07:40:00|3097|3095|3095.6|3093.6|3097|3095|3095.6|3093.6|0
1756367100000|2025-08-28 07:45:00|3095.7|3093.7|3096.4|3094.4|3096.8|3094.8|3095.6|3093.6|0
1756367400000|2025-08-28 07:50:00|3096.3|3094.3|3097.2|3095.2|3097.4|3095.4|3096.2|3094.2|0
1756367700000|2025-08-28 07:55:00|3097.4|3095.4|3099.1|3097.1|3099.2|3097.2|3097.4|3095.4|0
1756368000000|2025-08-28 08:00:00|3099|3097|3097.9|3096.7|3100.9|3099.7|3097.4|3096.2|692
1756368300000|2025-08-28 08:05:00|3098.4|3097.2|3097.4|3096.2|3098.4|3097.2|3096.6|3095.4|303
1756368600000|2025-08-28 08:10:00|3097.9|3096.7|3099.4|3098.2|3100.9|3099.7|3095.9|3094.7|414
1756368900000|2025-08-28 08:15:00|3098.9|3097.7|3098.9|3097.7|3100.6|3099.4|3098.9|3097.7|105
1756369200000|2025-08-28 08:20:00|3099.4|3098.2|3098.4|3097.2|3099.4|3098.2|3098.4|3097.2|105
1756369500000|2025-08-28 08:25:00|3097.9|3096.7|3096.9|3095.7|3097.9|3096.7|3096.4|3095.2|69
1756369800000|2025-08-28 08:30:00|3097.4|3096.2|3096.4|3095.2|3097.4|3096.2|3095.9|3094.7|81
1756370100000|2025-08-28 08:35:00|3095.9|3094.7|3094.9|3093.7|3096.4|3095.2|3094.9|3093.7|54
1756370400000|2025-08-28 08:40:00|3094.4|3093.2|3094.4|3093.2|3095.4|3094.2|3094.4|3093.2|68
1756370700000|2025-08-28 08:45:00|3093.9|3092.7|3093.9|3092.7|3093.9|3092.7|3093.4|3092.2|26
1756371000000|2025-08-28 08:50:00|3093.4|3092.2|3092.9|3091.7|3093.9|3092.7|3092.6|3091.4|133
1756371300000|2025-08-28 08:55:00|3093.1|3091.9|3092.9|3091.7|3093.4|3092.2|3092.9|3091.7|24
1756371600000|2025-08-28 09:00:00|3093.4|3092.2|3093.4|3092.2|3093.9|3092.7|3092.4|3091.2|56
1756371900000|2025-08-28 09:05:00|3092.9|3091.7|3094.4|3093.2|3094.4|3093.2|3092.9|3091.7|46
1756372200000|2025-08-28 09:10:00|3094.9|3093.7|3093.4|3092.2|3094.9|3093.7|3092.9|3091.7|63
1756372500000|2025-08-28 09:15:00|3093.1|3091.9|3091.9|3090.7|3093.4|3092.2|3091.9|3090.7|50
1756372800000|2025-08-28 09:20:00|3092.4|3091.2|3090.9|3089.7|3092.4|3091.2|3090.9|3089.7|50
1756373100000|2025-08-28 09:25:00|3091.1|3089.9|3089.9|3088.7|3091.1|3089.9|3089.9|3088.7|50
1756373400000|2025-08-28 09:30:00|3090.1|3088.9|3089.9|3088.7|3090.4|3089.2|3089.4|3088.2|57
1756373700000|2025-08-28 09:35:00|3089.4|3088.2|3089.4|3088.2|3089.9|3088.7|3089.4|3088.2|44
1756374000000|2025-08-28 09:40:00|3089.1|3087.9|3087.9|3086.7|3089.4|3088.2|3087.6|3086.4|65
1756374300000|2025-08-28 09:45:00|3088.1|3086.9|3086.9|3085.7|3088.4|3087.2|3086.9|3085.7|66
1756374600000|2025-08-28 09:50:00|3087.4|3086.2|3087.4|3086.2|3087.9|3086.7|3086.9|3085.7|70
1756374900000|2025-08-28 09:55:00|3086.9|3085.7|3087.4|3086.2|3088.1|3086.9|3086.9|3085.7|181
1756375200000|2025-08-28 10:00:00|3087.9|3086.7|3086.9|3085.7|3087.9|3086.7|3086.4|3085.2|53
1756375500000|2025-08-28 10:05:00|3086.4|3085.2|3086.9|3085.7|3086.9|3085.7|3086.4|3085.2|26
1756375800000|2025-08-28 10:10:00|3086.6|3085.4|3087.4|3086.2|3087.4|3086.2|3086.1|3084.9|38
1756376100000|2025-08-28 10:15:00|3087.1|3085.9|3086.9|3085.7|3087.4|3086.2|3086.9|3085.7|20
1756376400000|2025-08-28 10:20:00|3086.6|3085.4|3085.9|3084.7|3086.6|3085.4|3085.9|3084.7|39
1756376700000|2025-08-28 10:25:00|3086.1|3084.9|3085.4|3084.2|3086.4|3085.2|3085.1|3083.9|93
1756377000000|2025-08-28 10:30:00|3085.9|3084.7|3085.4|3084.2|3085.9|3084.7|3085.4|3084.2|61
1756377300000|2025-08-28 10:35:00|3084.9|3083.7|3082.9|3081.7|3085.9|3084.7|3082.9|3081.7|132
1756377600000|2025-08-28 10:40:00|3082.6|3081.4|3081.9|3080.7|3083.4|3082.2|3081.4|3080.2|75
1756377900000|2025-08-28 10:45:00|3082.1|3080.9|3083.9|3082.7|3084.1|3082.9|3081.9|3080.7|37
1756378200000|2025-08-28 10:50:00|3083.4|3082.2|3082.4|3081.2|3083.4|3082.2|3082.4|3081.2|71
1756378500000|2025-08-28 10:55:00|3082.9|3081.7|3082.9|3081.7|3082.9|3081.7|3081.9|3080.7|66
1756378800000|2025-08-28 11:00:00|3082.4|3081.2|3082.4|3081.2|3083.9|3082.7|3082.4|3081.2|48
1756379100000|2025-08-28 11:05:00|3081.9|3080.7|3081.4|3080.2|3081.9|3080.7|3080.9|3079.7|45
1756379400000|2025-08-28 11:10:00|3081.6|3080.4|3081.1|3079.9|3081.9|3080.7|3080.9|3079.7|33
1756379700000|2025-08-28 11:15:00|3081.4|3080.2|3080.4|3079.2|3081.9|3080.7|3080.4|3079.2|39
1756380000000|2025-08-28 11:20:00|3080.9|3079.7|3079.9|3078.7|3081.4|3080.2|3079.9|3078.7|94
1756380300000|2025-08-28 11:25:00|3080.1|3078.9|3079.9|3078.7|3080.9|3079.7|3079.9|3078.7|87
1756380600000|2025-08-28 11:30:00|3080.1|3078.9|3079.9|3078.7|3080.6|3079.4|3079.9|3078.7|18
1756380900000|2025-08-28 11:35:00|3080.4|3079.2|3080.4|3079.2|3080.9|3079.7|3079.9|3078.7|82
1756381200000|2025-08-28 11:40:00|3080.9|3079.7|3080.6|3079.4|3080.9|3079.7|3080.4|3079.2|61
1756381500000|2025-08-28 11:45:00|3080.9|3079.7|3081.9|3080.7|3081.9|3080.7|3080.9|3079.7|162
1756381800000|2025-08-28 11:50:00|3082.4|3081.2|3082.9|3081.7|3083.9|3082.7|3082.4|3081.2|79
1756382100000|2025-08-28 11:55:00|3083.4|3082.2|3082.9|3081.7|3083.4|3082.2|3082.9|3081.7|71
1756382400000|2025-08-28 12:00:00|3083.4|3082.2|3083.9|3082.7|3083.9|3082.7|3082.9|3081.7|54
1756382700000|2025-08-28 12:05:00|3083.4|3082.2|3083.4|3082.2|3083.9|3082.7|3082.9|3081.7|131
1756383000000|2025-08-28 12:10:00|3083.9|3082.7|3082.9|3081.7|3083.9|3082.7|3082.9|3081.7|128
1756383300000|2025-08-28 12:15:00|3082.6|3081.4|3082.9|3081.7|3082.9|3081.7|3082.4|3081.2|34
1756383600000|2025-08-28 12:20:00|3083.4|3082.2|3083.4|3082.2|3083.4|3082.2|3082.9|3081.7|26
1756383900000|2025-08-28 12:25:00|3082.9|3081.7|3083.1|3081.9|3083.4|3082.2|3082.9|3081.7|32
1756384200000|2025-08-28 12:30:00|3082.9|3081.7|3085.9|3084.7|3087.4|3086.2|3082.1|3080.9|160
1756384500000|2025-08-28 12:35:00|3085.4|3084.2|3085.9|3084.7|3086.4|3085.2|3085.4|3084.2|20
1756384800000|2025-08-28 12:40:00|3086.4|3085.2|3086.9|3085.7|3087.9|3086.7|3085.9|3084.7|67
1756385100000|2025-08-28 12:45:00|3086.4|3085.2|3086.9|3085.7|3087.4|3086.2|3086.4|3085.2|49
1756385400000|2025-08-28 12:50:00|3086.6|3085.4|3087.9|3086.7|3088.4|3087.2|3086.4|3085.2|41
1756385700000|2025-08-28 12:55:00|3087.4|3086.2|3087.4|3086.2|3088.4|3087.2|3086.9|3085.7|29
1756386000000|2025-08-28 13:00:00|3087.1|3085.9|3088.9|3087.7|3088.9|3087.7|3086.9|3085.7|68
1756386300000|2025-08-28 13:05:00|3089.4|3088.2|3089.4|3088.2|3089.9|3088.7|3088.9|3087.7|82
1756386600000|2025-08-28 13:10:00|3089.9|3088.7|3089.9|3088.7|3089.9|3088.7|3089.4|3088.2|51
1756386900000|2025-08-28 13:15:00|3089.6|3088.4|3089.9|3088.7|3090.4|3089.2|3089.4|3088.2|73
1756387200000|2025-08-28 13:20:00|3089.4|3088.2|3087.9|3086.7|3089.9|3088.7|3087.9|3086.7|105
1756387500000|2025-08-28 13:25:00|3088.1|3086.9|3087.9|3086.7|3088.9|3087.7|3087.9|3086.7|122
1756387800000|2025-08-28 13:30:00|3088.4|3087.2|3086.9|3085.7|3089.4|3088.2|3086.9|3085.7|475
1756388100000|2025-08-28 13:35:00|3086.4|3085.2|3087.9|3086.7|3088.4|3087.2|3085.9|3084.7|202
1756388400000|2025-08-28 13:40:00|3087.6|3086.4|3088.4|3087.2|3088.9|3087.7|3086.9|3085.7|155
1756388700000|2025-08-28 13:45:00|3087.9|3086.7|3087.9|3086.7|3088.9|3087.7|3087.4|3086.2|173
1756389000000|2025-08-28 13:50:00|3087.6|3086.4|3085.9|3084.7|3087.6|3086.4|3085.4|3084.2|225
1756389300000|2025-08-28 13:55:00|3086.4|3085.2|3085.9|3084.7|3086.9|3085.7|3083.9|3082.7|155
1756389600000|2025-08-28 14:00:00|3086.4|3085.2|3085.9|3084.7|3088.4|3087.2|3084.6|3083.4|250
1756389900000|2025-08-28 14:05:00|3085.4|3084.2|3088.4|3087.2|3089.4|3088.2|3085.4|3084.2|194
1756390200000|2025-08-28 14:10:00|3088.6|3087.4|3088.9|3087.7|3089.4|3088.2|3088.6|3087.4|60
1756390500000|2025-08-28 14:15:00|3088.4|3087.2|3087.4|3086.2|3089.4|3088.2|3086.9|3085.7|130
1756390800000|2025-08-28 14:20:00|3087.9|3086.7|3088.4|3087.2|3089.4|3088.2|3087.4|3086.2|76
1756391100000|2025-08-28 14:25:00|3088.1|3086.9|3087.4|3086.2|3088.4|3087.2|3086.9|3085.7|100
1756391400000|2025-08-28 14:30:00|3087.9|3086.7|3089.4|3088.2|3090.1|3088.9|3086.9|3085.7|117
1756391700000|2025-08-28 14:35:00|3089.1|3087.9|3089.4|3088.2|3089.9|3088.7|3088.9|3087.7|46
1756392000000|2025-08-28 14:40:00|3089.6|3088.4|3089.9|3088.7|3090.9|3089.7|3089.4|3088.2|75
1756392300000|2025-08-28 14:45:00|3089.4|3088.2|3090.4|3089.2|3090.4|3089.2|3088.9|3087.7|84
1756392600000|2025-08-28 14:50:00|3089.9|3088.7|3090.4|3089.2|3090.4|3089.2|3087.9|3086.7|100
1756392900000|2025-08-28 14:55:00|3090.9|3089.7|3090.9|3089.7|3091.4|3090.2|3090.4|3089.2|140
1756393200000|2025-08-28 15:00:00|3090.4|3089.2|3090.9|3089.7|3091.9|3090.7|3090.4|3089.2|92
1756393500000|2025-08-28 15:05:00|3091.4|3090.2|3091.4|3090.2|3091.4|3090.2|3090.9|3089.7|140
1756393800000|2025-08-28 15:10:00|3090.9|3089.7|3092.4|3091.2|3092.4|3091.2|3090.9|3089.7|82
1756394100000|2025-08-28 15:15:00|3092.6|3091.4|3092.4|3091.2|3093.9|3092.7|3092.4|3091.2|121
1756394400000|2025-08-28 15:20:00|3091.9|3090.7|3089.4|3088.2|3091.9|3090.7|3089.4|3088.2|94
1756394700000|2025-08-28 15:25:00|3089.1|3087.9|3088.4|3087.2|3089.4|3088.2|3087.9|3086.7|150
1756395000000|2025-08-28 15:30:00|3088.6|3087.4|3088.4|3087.2|3088.9|3087.7|3088.4|3087.2|185
1756395300000|2025-08-28 15:35:00|3088.9|3087.7|3088.4|3087.2|3088.9|3087.7|3087.9|3086.7|183
1756395600000|2025-08-28 15:40:00|3087.9|3086.7|3087.9|3086.7|3088.4|3087.2|3087.9|3086.7|135
1756395900000|2025-08-28 15:45:00|3088.4|3087.2|3088.4|3087.2|3088.4|3087.2|3087.9|3086.7|127
1756396200000|2025-08-28 15:50:00|3088.1|3086.9|3087.9|3086.7|3088.4|3087.2|3087.4|3086.2|103
1756396500000|2025-08-28 15:55:00|3087.6|3086.4|3087.9|3086.7|3088.9|3087.7|3087.6|3086.4|151
1756396800000|2025-08-28 16:00:00|3087.4|3086.2|3087.4|3086.2|3087.9|3086.7|3087.4|3086.2|40
1756397100000|2025-08-28 16:05:00|3087.6|3086.4|3087.9|3086.7|3087.9|3086.7|3087.4|3086.2|28
1756397400000|2025-08-28 16:10:00|3087.4|3086.2|3087.9|3086.7|3088.4|3087.2|3087.4|3086.2|150
1756397700000|2025-08-28 16:15:00|3088.4|3087.2|3088.4|3087.2|3088.9|3087.7|3087.9|3086.7|141
1756398000000|2025-08-28 16:20:00|3088.6|3087.4|3088.9|3087.7|3088.9|3087.7|3088.4|3087.2|30
1756398300000|2025-08-28 16:25:00|3089.4|3088.2|3090.4|3089.2|3090.4|3089.2|3089.4|3088.2|75
1756398600000|2025-08-28 16:30:00|3090.1|3088.9|3086.9|3085.7|3090.1|3088.9|3086.9|3085.7|143
1756398900000|2025-08-28 16:35:00|3087.1|3085.9|3087.4|3086.2|3087.9|3086.7|3086.9|3085.7|101
1756399200000|2025-08-28 16:40:00|3086.9|3085.7|3086.9|3085.7|3087.4|3086.2|3086.9|3085.7|102
1756399500000|2025-08-28 16:45:00|3087.4|3086.2|3086.4|3085.2|3087.4|3086.2|3085.9|3084.7|111
1756399800000|2025-08-28 16:50:00|3086.9|3085.7|3087.4|3086.2|3087.4|3086.2|3086.4|3085.2|48
1756400100000|2025-08-28 16:55:00|3087.1|3085.9|3085.9|3084.7|3087.1|3085.9|3085.9|3084.7|44
1756400400000|2025-08-28 17:00:00|3085.6|3084.4|3084.9|3083.7|3085.9|3084.7|3084.9|3083.7|104
1756400700000|2025-08-28 17:05:00|3085.4|3084.2|3084.4|3083.2|3085.4|3084.2|3083.9|3082.7|107
1756401000000|2025-08-28 17:10:00|3083.9|3082.7|3084.4|3083.2|3084.4|3083.2|3083.4|3082.2|40
1756401300000|2025-08-28 17:15:00|3084.1|3082.9|3083.9|3082.7|3084.4|3083.2|3083.9|3082.7|20
1756401600000|2025-08-28 17:20:00|3084.4|3083.2|3084.9|3083.7|3084.9|3083.7|3084.4|3083.2|52
1756401900000|2025-08-28 17:25:00|3084.4|3083.2|3084.9|3083.7|3085.4|3084.2|3084.4|3083.2|94
1756402200000|2025-08-28 17:30:00|3085.4|3084.2|3084.9|3083.7|3085.4|3084.2|3084.9|3083.7|39
1756402500000|2025-08-28 17:35:00|3085.1|3083.9|3084.9|3083.7|3085.4|3084.2|3084.9|3083.7|52
1756402800000|2025-08-28 17:40:00|3085.4|3084.2|3085.9|3084.7|3085.9|3084.7|3085.4|3084.2|38
1756403100000|2025-08-28 17:45:00|3085.4|3084.2|3086.4|3085.2|3086.4|3085.2|3085.4|3084.2|25
1756403400000|2025-08-28 17:50:00|3085.9|3084.7|3086.4|3085.2|3086.4|3085.2|3085.9|3084.7|46
1756403700000|2025-08-28 17:55:00|3086.1|3084.9|3085.9|3084.7|3086.4|3085.2|3085.9|3084.7|28
1756404000000|2025-08-28 18:00:00|3086.4|3085.2|3086.9|3085.7|3086.9|3085.7|3085.9|3084.7|63
1756404300000|2025-08-28 18:05:00|3087.4|3086.2|3087.4|3086.2|3087.9|3086.7|3086.9|3085.7|71
1756404600000|2025-08-28 18:10:00|3087.9|3086.7|3087.4|3086.2|3087.9|3086.7|3087.4|3086.2|29
1756404900000|2025-08-28 18:15:00|3086.9|3085.7|3086.4|3085.2|3087.4|3086.2|3086.4|3085.2|54
1756405200000|2025-08-28 18:20:00|3086.6|3085.4|3086.4|3085.2|3086.9|3085.7|3086.4|3085.2|60
1756405500000|2025-08-28 18:25:00|3086.9|3085.7|3086.9|3085.7|3086.9|3085.7|3086.4|3085.2|35
1756405800000|2025-08-28 18:30:00|3087.4|3086.2|3086.9|3085.7|3087.4|3086.2|3086.9|3085.7|63
1756406100000|2025-08-28 18:35:00|3087.4|3086.2|3087.4|3086.2|3087.6|3086.4|3087.4|3086.2|25
1756406400000|2025-08-28 18:40:00|3087.1|3085.9|3086.9|3085.7|3087.4|3086.2|3086.9|3085.7|34
1756406700000|2025-08-28 18:45:00|3087.1|3085.9|3086.4|3085.2|3087.4|3086.2|3086.4|3085.2|38
1756407000000|2025-08-28 18:50:00|3086.9|3085.7|3086.4|3085.2|3086.9|3085.7|3086.4|3085.2|30
1756407300000|2025-08-28 18:55:00|3086.6|3085.4|3085.9|3084.7|3086.6|3085.4|3085.9|3084.7|65
1756407600000|2025-08-28 19:00:00|3086.4|3085.2|3085.9|3084.7|3086.4|3085.2|3085.9|3084.7|22
1756407900000|2025-08-28 19:05:00|3085.6|3084.4|3086.1|3084.9|3086.4|3085.2|3085.6|3084.4|34
1756408200000|2025-08-28 19:10:00|3086.4|3085.2|3086.9|3085.7|3086.9|3085.7|3085.9|3084.7|50
1756408500000|2025-08-28 19:15:00|3086.4|3085.2|3085.9|3084.7|3086.9|3085.7|3085.9|3084.7|26
1756408800000|2025-08-28 19:20:00|3086.4|3085.2|3085.4|3084.2|3086.4|3085.2|3085.4|3084.2|38
1756409100000|2025-08-28 19:25:00|3085.6|3084.4|3085.9|3084.7|3085.9|3084.7|3085.4|3084.2|21
1756409400000|2025-08-28 19:30:00|3086.4|3085.2|3086.4|3085.2|3086.4|3085.2|3086.4|3085.2|48
1756409700000|2025-08-28 19:35:00|3085.9|3084.7|3085.9|3084.7|3085.9|3084.7|3085.9|3084.7|45
1756410000000|2025-08-28 19:40:00|3086.4|3085.2|3085.4|3084.2|3086.4|3085.2|3084.9|3083.7|63
1756410300000|2025-08-28 19:45:00|3085.9|3084.7|3085.4|3084.2|3085.9|3084.7|3085.4|3084.2|44
1756410600000|2025-08-28 19:50:00|3085.9|3084.7|3085.9|3084.7|3085.9|3084.7|3084.9|3083.7|110
1756410900000|2025-08-28 19:55:00|3085.4|3084.2|3084.9|3083.7|3086.9|3085.7|3084.9|3083.7|330
1756411200000|2025-08-28 20:00:00|3084.6|3083.4|3084.9|3083.7|3084.9|3083.7|3083.4|3082.2|54
1756411500000|2025-08-28 20:05:00|3084.4|3083.2|3083.9|3082.7|3084.4|3083.2|3083.4|3082.2|51
1756411800000|2025-08-28 20:10:00|3084.4|3083.2|3083.6|3082.4|3084.4|3083.2|3083.4|3082.2|39
1756412100000|2025-08-28 20:15:00|3083.4|3082.2|3083.4|3082.2|3083.9|3082.7|3083.4|3082.2|4
1756412400000|2025-08-28 20:20:00|3083.6|3082.4|3084.1|3082.9|3084.4|3083.2|3083.6|3082.4|3
1756412700000|2025-08-28 20:25:00|3083.9|3082.7|3084.4|3083.2|3084.4|3083.2|3083.9|3082.7|0
1756413000000|2025-08-28 20:30:00|3084.6|3083.4|3084.4|3083.2|3084.9|3083.7|3084.4|3083.2|2
1756413300000|2025-08-28 20:35:00|3084.9|3083.7|3084.9|3083.7|3084.9|3083.7|3084.9|3083.7|4
1756413600000|2025-08-28 20:40:00|3084.6|3083.4|3085.4|3084.2|3085.4|3084.2|3084.6|3083.4|13
1756413900000|2025-08-28 20:45:00|3085.1|3083.9|3084.9|3083.7|3085.4|3084.2|3084.6|3083.4|5
1756414200000|2025-08-28 20:50:00|3084.6|3083.4|3085.5|3083.5|3085.5|3083.7|3084.1|3082.9|64
1756414500000|2025-08-28 20:55:00|3085.2|3083.2|3085|3083|3085.5|3083.5|3084.9|3082.9|0
1756414800000|2025-08-28 21:00:00|3085.2|3083.2|3085.1|3083.1|3085.5|3083.5|3085.1|3083.1|2
1756415100000|2025-08-28 21:05:00|3085.2|3083.2|3084.9|3082.9|3085.2|3083.2|3084.6|3082.6|0
1756415400000|2025-08-28 21:10:00|3085|3083|3084.8|3082.8|3085|3083|3084.8|3082.8|0
1756415700000|2025-08-28 21:15:00|3084.9|3082.9|3084.8|3082.8|3085|3083|3084.8|3082.8|0
1756416300000|2025-08-28 21:25:00|3084.9|3082.9|3084.8|3082.8|3085|3083|3084.8|3082.8|0
1756416600000|2025-08-28 21:30:00|3084.9|3082.9|3084.8|3082.8|3084.9|3082.9|3084.7|3082.7|0
1756416900000|2025-08-28 21:35:00|3084.7|3082.7|3084.7|3082.7|3084.7|3082.7|3084.7|3082.7|0
1756417200000|2025-08-28 21:40:00|3084.8|3082.8|3084.8|3082.8|3084.8|3082.8|3084.8|3082.8|0
1756417800000|2025-08-28 21:50:00|3084.7|3082.7|3084.8|3082.8|3084.8|3082.8|3084.7|3082.7|0
1756418100000|2025-08-28 21:55:00|3084.9|3082.9|3084.9|3082.9|3085|3083|3084.7|3082.7|0
1756418400000|2025-08-28 22:00:00|3085.1|3083.1|3085.3|3083.3|3086.4|3084.4|3084.7|3082.7|0
1756418700000|2025-08-28 22:05:00|3085.4|3083.4|3084.7|3082.7|3085.4|3083.4|3084.7|3082.7|0
1756419000000|2025-08-28 22:10:00|3084.8|3082.8|3084.4|3082.4|3085.1|3083.1|3084.3|3082.3|0
1756419300000|2025-08-28 22:15:00|3084.3|3082.3|3084.8|3082.8|3085|3083|3084.3|3082.3|0
1756419600000|2025-08-28 22:20:00|3084.7|3082.7|3085.3|3083.3|3085.5|3083.5|3084.5|3082.5|0
1756419900000|2025-08-28 22:25:00|3085.5|3083.5|3085.4|3083.4|3085.5|3083.5|3085.3|3083.3|0
1756420200000|2025-08-28 22:30:00|3085.3|3083.3|3085.2|3083.2|3085.8|3083.8|3085.2|3083.2|0
1756420500000|2025-08-28 22:35:00|3085.3|3083.3|3085.2|3083.2|3085.4|3083.4|3085|3083|0
1756420800000|2025-08-28 22:40:00|3085.1|3083.1|3085|3083|3085.2|3083.2|3085|3083|0
1756421100000|2025-08-28 22:45:00|3085.1|3083.1|3084.7|3082.7|3085.1|3083.1|3084.4|3082.4|0
1756421400000|2025-08-28 22:50:00|3084.4|3082.4|3084.7|3082.7|3084.7|3082.7|3084.4|3082.4|0
1756421700000|2025-08-28 22:55:00|3084.5|3082.5|3084.9|3082.9|3084.9|3082.9|3084.4|3082.4|0
1756422000000|2025-08-28 23:00:00|3084.7|3082.7|3084.4|3082.4|3084.8|3082.8|3083.8|3081.8|0
1756422300000|2025-08-28 23:05:00|3084.3|3082.3|3084.6|3082.6|3084.7|3082.7|3084.2|3082.2|0
1756422600000|2025-08-28 23:10:00|3084.5|3082.5|3084.4|3082.4|3084.6|3082.6|3084.4|3082.4|0
1756422900000|2025-08-28 23:15:00|3084.3|3082.3|3084.4|3082.4|3084.5|3082.5|3083.9|3081.9|0
1756423200000|2025-08-28 23:20:00|3084.3|3082.3|3084.7|3082.7|3084.7|3082.7|3084.3|3082.3|0
1756423500000|2025-08-28 23:25:00|3084.6|3082.6|3084.6|3082.6|3084.7|3082.7|3084.4|3082.4|0
1756423800000|2025-08-28 23:30:00|3084.3|3082.3|3084.7|3082.7|3085.7|3083.7|3084.3|3082.3|0
1756424100000|2025-08-28 23:35:00|3084.8|3082.8|3086.3|3084.3|3086.3|3084.3|3084.7|3082.7|0
1756424400000|2025-08-28 23:40:00|3086.2|3084.2|3085.9|3083.9|3086.4|3084.4|3085.5|3083.5|0
1756424700000|2025-08-28 23:45:00|3085.8|3083.8|3079.4|3078.2|3086.1|3084.9|3078.9|3077.7|987
1756425000000|2025-08-28 23:50:00|3079.1|3077.9|3078.9|3077.7|3079.4|3078.2|3076.9|3075.7|408
1756425300000|2025-08-28 23:55:00|3079.4|3078.2|3080.4|3079.2|3081.4|3080.2|3076.4|3075.2|1050
1756425600000|2025-08-29 00:00:00|3080.2|3079.4|3078.7|3077.9|3082.7|3081.9|3075.2|3074.4|3311
1756425900000|2025-08-29 00:05:00|3078.2|3077.4|3078.7|3077.9|3078.7|3077.9|3075.2|3074.4|1397
1756426200000|2025-08-29 00:10:00|3078.2|3077.4|3075.2|3074.4|3080.2|3079.4|3075.2|3074.4|857
1756426500000|2025-08-29 00:15:00|3074.7|3073.9|3079.7|3078.9|3081.2|3080.4|3074.2|3073.4|758
1756426800000|2025-08-29 00:20:00|3080.2|3079.4|3074.9|3074.1|3080.2|3079.4|3074.7|3073.9|654
1756427100000|2025-08-29 00:25:00|3074.7|3073.9|3076.2|3075.4|3078.2|3077.4|3074.7|3073.9|501
1756427400000|2025-08-29 00:30:00|3075.7|3074.9|3072.2|3071.4|3076.7|3075.9|3072.2|3071.4|759
1756427700000|2025-08-29 00:35:00|3072.7|3071.9|3076.2|3075.4|3076.7|3075.9|3072.7|3071.9|739
1756428000000|2025-08-29 00:40:00|3075.7|3074.9|3074.7|3073.9|3075.7|3074.9|3074.2|3073.4|422
1756428300000|2025-08-29 00:45:00|3074.2|3073.4|3074.2|3073.4|3076.2|3075.4|3072.7|3071.9|1076
1756428600000|2025-08-29 00:50:00|3073.7|3072.9|3069.7|3068.9|3073.7|3072.9|3068.7|3067.9|720
1756428900000|2025-08-29 00:55:00|3070.2|3069.4|3073.7|3072.9|3074.2|3073.4|3070.2|3069.4|369
1756429200000|2025-08-29 01:00:00|3074.2|3073.4|3074.7|3073.9|3076.7|3075.9|3074.2|3073.4|428
1756429500000|2025-08-29 01:05:00|3075.2|3074.4|3076.2|3075.4|3077.2|3076.4|3074.2|3073.4|369
1756429800000|2025-08-29 01:10:00|3076.7|3075.9|3077.2|3076.4|3077.7|3076.9|3075.2|3074.4|253
1756430100000|2025-08-29 01:15:00|3076.7|3075.9|3075.7|3074.9|3077.7|3076.9|3075.7|3074.9|289
1756430400000|2025-08-29 01:20:00|3075.2|3074.4|3075.2|3074.4|3075.7|3074.9|3073.7|3072.9|323
1756430700000|2025-08-29 01:25:00|3075.4|3074.6|3076.2|3075.4|3076.7|3075.9|3074.7|3073.9|219
1756431000000|2025-08-29 01:30:00|3075.9|3075.1|3076.9|3076.1|3077.2|3076.4|3074.7|3073.9|341
1756431300000|2025-08-29 01:35:00|3076.7|3075.9|3077.2|3076.4|3077.2|3076.4|3076.2|3075.4|194
1756431600000|2025-08-29 01:40:00|3076.7|3075.9|3075.7|3074.9|3077.7|3076.9|3075.7|3074.9|481
1756431900000|2025-08-29 01:45:00|3076.2|3075.4|3077.7|3076.9|3077.7|3076.9|3076.2|3075.4|377
1756432200000|2025-08-29 01:50:00|3078.2|3077.4|3077.2|3076.4|3078.2|3077.4|3076.2|3075.4|375
1756432500000|2025-08-29 01:55:00|3076.9|3076.1|3077.2|3076.4|3077.2|3076.4|3076.2|3075.4|134
1756432800000|2025-08-29 02:00:00|3076.7|3075.9|3077.2|3076.4|3077.2|3076.4|3074.7|3073.9|304
1756433100000|2025-08-29 02:05:00|3076.7|3075.9|3077.7|3076.9|3077.7|3076.9|3076.2|3075.4|157
1756433400000|2025-08-29 02:10:00|3077.9|3077.1|3077.7|3076.9|3078.7|3077.9|3077.2|3076.4|303
1756433700000|2025-08-29 02:15:00|3077.2|3076.4|3076.7|3075.9|3077.7|3076.9|3075.2|3074.4|406
1756434000000|2025-08-29 02:20:00|3076.2|3075.4|3075.2|3074.4|3076.7|3075.9|3075.2|3074.4|212
1756434300000|2025-08-29 02:25:00|3074.7|3073.9|3073.7|3072.9|3075.7|3074.9|3073.2|3072.4|454
1756434600000|2025-08-29 02:30:00|3073.9|3072.7|3073.4|3072.2|3073.9|3072.7|3073.4|3072.2|77
1756434900000|2025-08-29 02:35:00|3073.1|3071.9|3072.9|3071.7|3073.1|3071.9|3072.1|3070.9|128
1756435200000|2025-08-29 02:40:00|3073.4|3072.2|3073.9|3072.7|3073.9|3072.7|3072.9|3071.7|129
1756435500000|2025-08-29 02:45:00|3073.6|3072.4|3073.4|3072.2|3073.9|3072.7|3072.9|3071.7|86
1756435800000|2025-08-29 02:50:00|3073.9|3072.7|3074.4|3073.2|3074.4|3073.2|3073.9|3072.7|67
1756436100000|2025-08-29 02:55:00|3074.9|3073.7|3076.4|3075.2|3076.4|3075.2|3074.9|3073.7|147
1756436400000|2025-08-29 03:00:00|3076.9|3075.7|3076.4|3075.2|3077.4|3076.2|3076.4|3075.2|121
1756436700000|2025-08-29 03:05:00|3076.9|3075.7|3076.4|3075.2|3077.4|3076.2|3076.4|3075.2|154
1756437000000|2025-08-29 03:10:00|3076.9|3075.7|3077.4|3076.2|3077.4|3076.2|3076.9|3075.7|55
1756437300000|2025-08-29 03:15:00|3077.1|3075.9|3077.4|3076.2|3077.4|3076.2|3076.6|3075.4|47
1756437600000|2025-08-29 03:20:00|3077.1|3075.9|3077.4|3076.2|3077.9|3076.7|3076.9|3075.7|79
1756437900000|2025-08-29 03:25:00|3076.9|3075.7|3075.9|3074.7|3076.9|3075.7|3075.9|3074.7|134
1756438200000|2025-08-29 03:30:00|3075.7|3074.9|3078.2|3077.4|3078.7|3077.9|3075.7|3074.9|740
1756438500000|2025-08-29 03:35:00|3078.7|3077.9|3079.7|3078.9|3079.7|3078.9|3078.2|3077.4|271
1756438800000|2025-08-29 03:40:00|3080.2|3079.4|3080.9|3080.1|3081.7|3080.9|3080.2|3079.4|230
1756439100000|2025-08-29 03:45:00|3080.7|3079.9|3080.2|3079.4|3081.2|3080.4|3079.9|3079.1|126
1756439400000|2025-08-29 03:50:00|3080.7|3079.9|3080.2|3079.4|3080.7|3079.9|3080.2|3079.4|202
1756439700000|2025-08-29 03:55:00|3079.7|3078.9|3079.7|3078.9|3080.2|3079.4|3078.7|3077.9|291
1756440000000|2025-08-29 04:00:00|3080.2|3079.4|3080.7|3079.9|3080.7|3079.9|3079.2|3078.4|158
1756440300000|2025-08-29 04:05:00|3081.2|3080.4|3081.2|3080.4|3081.7|3080.9|3080.7|3079.9|125
1756440600000|2025-08-29 04:10:00|3080.9|3080.1|3081.2|3080.4|3081.7|3080.9|3080.7|3079.9|100
1756440900000|2025-08-29 04:15:00|3080.9|3080.1|3080.7|3079.9|3081.7|3080.9|3080.2|3079.4|175
1756441200000|2025-08-29 04:20:00|3081.2|3080.4|3080.2|3079.4|3081.2|3080.4|3079.7|3078.9|178
1756441500000|2025-08-29 04:25:00|3079.7|3078.9|3079.2|3078.4|3080.2|3079.4|3079.2|3078.4|135
1756441800000|2025-08-29 04:30:00|3079.7|3078.9|3078.7|3077.9|3079.7|3078.9|3078.7|3077.9|163
1756442100000|2025-08-29 04:35:00|3079.2|3078.4|3078.7|3077.9|3079.2|3078.4|3077.7|3076.9|281
1756442400000|2025-08-29 04:40:00|3078.2|3077.4|3077.7|3076.9|3078.7|3077.9|3076.7|3075.9|280
1756442700000|2025-08-29 04:45:00|3078.2|3077.4|3077.7|3076.9|3078.2|3077.4|3076.7|3075.9|220
1756443000000|2025-08-29 04:50:00|3078.2|3077.4|3076.7|3075.9|3078.2|3077.4|3076.7|3075.9|204
1756443300000|2025-08-29 04:55:00|3076.2|3075.4|3075.7|3074.9|3076.2|3075.4|3075.7|3074.9|155
1756443600000|2025-08-29 05:00:00|3075.9|3075.1|3076.2|3075.4|3076.2|3075.4|3075.2|3074.4|291
1756443900000|2025-08-29 05:05:00|3075.9|3075.1|3076.7|3075.9|3077.2|3076.4|3075.9|3075.1|130
1756444200000|2025-08-29 05:10:00|3076.2|3075.4|3076.2|3075.4|3076.7|3075.9|3075.7|3074.9|224
1756444500000|2025-08-29 05:15:00|3075.7|3074.9|3075.7|3074.9|3076.2|3075.4|3075.2|3074.4|153
1756444800000|2025-08-29 05:20:00|3076.2|3075.4|3075.2|3074.4|3076.2|3075.4|3075.2|3074.4|128
1756445100000|2025-08-29 05:25:00|3075.7|3074.9|3075.2|3074.4|3075.7|3074.9|3075.2|3074.4|214
1756445400000|2025-08-29 05:30:00|3074.7|3073.9|3076.7|3075.9|3076.7|3075.9|3074.7|3073.9|202
1756445700000|2025-08-29 05:35:00|3076.4|3075.6|3076.7|3075.9|3076.7|3075.9|3076.2|3075.4|283
1756446000000|2025-08-29 05:40:00|3077.2|3076.4|3078.2|3077.4|3078.2|3077.4|3077.2|3076.4|337
1756446300000|2025-08-29 05:45:00|3077.9|3077.1|3078.2|3077.4|3078.7|3077.9|3077.9|3077.1|228
1756446600000|2025-08-29 05:50:00|3078.7|3077.9|3078.7|3077.9|3079.7|3078.9|3078.2|3077.4|482
1756446900000|2025-08-29 05:55:00|3078.2|3077.4|3079.7|3078.9|3079.7|3078.9|3078.2|3077.4|390
1756447200000|2025-08-29 06:00:00|3080.2|3079.4|3079.7|3078.9|3080.2|3079.4|3079.2|3078.4|587
1756447500000|2025-08-29 06:05:00|3079.4|3078.6|3080.7|3079.9|3080.7|3079.9|3079.2|3078.4|449
1756447800000|2025-08-29 06:10:00|3080.9|3080.1|3080.7|3079.9|3081.7|3080.9|3080.7|3079.9|324
1756448100000|2025-08-29 06:15:00|3081.2|3080.4|3081.2|3080.4|3082.2|3081.4|3081.2|3080.4|496
1756448400000|2025-08-29 06:20:00|3081.7|3080.9|3082.7|3081.9|3083.2|3082.4|3081.7|3080.9|535
1756448700000|2025-08-29 06:25:00|3082.2|3081.4|3078.7|3077.9|3082.2|3081.4|3078.7|3077.9|3941
1756449000000|2025-08-29 06:30:00|3077.4|3076.6|3071.2|3070.4|3077.4|3076.6|3069.2|3068.4|7398
1756449300000|2025-08-29 06:35:00|3070.7|3069.9|3075.8|3073.8|3076.4|3074.4|3069.7|3068.9|996
1756449600000|2025-08-29 06:40:00|3075.7|3073.7|3076|3074|3076.9|3074.9|3075.3|3073.3|0
1756449900000|2025-08-29 06:45:00|3076.1|3074.1|3076|3074|3077.2|3075.2|3075.9|3073.9|662
1756450200000|2025-08-29 06:50:00|3076.2|3074.2|3076.8|3074.8|3077.1|3075.1|3075.9|3073.9|0
1756450500000|2025-08-29 06:55:00|3077|3075|3076.2|3074.2|3077.1|3075.1|3076.2|3074.2|0
1756450800000|2025-08-29 07:00:00|3076.5|3074.5|3077.6|3075.6|3077.8|3075.8|3075.8|3073.8|0
1756451100000|2025-08-29 07:05:00|3077.7|3075.7|3078.4|3076.4|3078.5|3076.5|3077.5|3075.5|0
1756451400000|2025-08-29 07:10:00|3078.2|3076.2|3078.1|3076.1|3078.7|3076.7|3077.7|3075.7|0
1756451700000|2025-08-29 07:15:00|3078|3076|3077.8|3075.8|3078.2|3076.2|3077.8|3075.8|0
1756452000000|2025-08-29 07:20:00|3077.7|3075.7|3077|3075|3078|3076|3077|3075|0
1756452300000|2025-08-29 07:25:00|3076.7|3074.7|3076.5|3074.5|3077.5|3075.5|3076.4|3074.4|0
1756452600000|2025-08-29 07:30:00|3076.2|3074.2|3075.7|3073.7|3076.5|3074.5|3075.2|3073.2|0
1756452900000|2025-08-29 07:35:00|3075.4|3073.4|3075.2|3073.2|3075.7|3073.7|3075.1|3073.1|0
1756453200000|2025-08-29 07:40:00|3074.9|3072.9|3074.5|3072.5|3075|3073|3074.5|3072.5|0
1756453500000|2025-08-29 07:45:00|3074.4|3072.4|3074.8|3072.8|3074.8|3072.8|3073.7|3071.7|0
1756453800000|2025-08-29 07:50:00|3074.7|3072.7|3074|3072|3074.8|3072.8|3074|3072|0
1756454100000|2025-08-29 07:55:00|3074.5|3072.5|3073.8|3071.8|3074.5|3072.5|3073.7|3071.7|0
1756454400000|2025-08-29 08:00:00|3073.7|3071.7|3062.1|3060.9|3073.8|3071.8|3061.9|3060.7|781
1756454700000|2025-08-29 08:05:00|3061.9|3060.7|3061.9|3060.7|3062.9|3061.7|3061.4|3060.2|267
1756455000000|2025-08-29 08:10:00|3062.4|3061.2|3058.4|3057.2|3062.9|3061.7|3058.4|3057.2|396
1756455300000|2025-08-29 08:15:00|3058.6|3057.4|3057.9|3056.7|3059.4|3058.2|3056.9|3055.7|342
1756455600000|2025-08-29 08:20:00|3058.4|3057.2|3057.9|3056.7|3058.4|3057.2|3057.4|3056.2|185
1756455900000|2025-08-29 08:25:00|3057.4|3056.2|3055.9|3054.7|3057.4|3056.2|3055.9|3054.7|191
1756456200000|2025-08-29 08:30:00|3055.6|3054.4|3056.4|3055.2|3056.4|3055.2|3054.9|3053.7|117
1756456500000|2025-08-29 08:35:00|3056.1|3054.9|3053.9|3052.7|3056.1|3054.9|3053.4|3052.2|178
1756456800000|2025-08-29 08:40:00|3054.4|3053.2|3054.9|3053.7|3056.1|3054.9|3054.4|3053.2|136
1756457100000|2025-08-29 08:45:00|3054.6|3053.4|3054.4|3053.2|3054.9|3053.7|3053.4|3052.2|156
1756457400000|2025-08-29 08:50:00|3054.9|3053.7|3054.1|3052.9|3055.4|3054.2|3053.4|3052.2|200
1756457700000|2025-08-29 08:55:00|3053.9|3052.7|3052.4|3051.2|3054.4|3053.2|3052.4|3051.2|179
1756458000000|2025-08-29 09:00:00|3052.9|3051.7|3053.9|3052.7|3053.9|3052.7|3051.6|3050.4|214
1756458300000|2025-08-29 09:05:00|3054.4|3053.2|3053.4|3052.2|3054.4|3053.2|3052.9|3051.7|57
1756458600000|2025-08-29 09:10:00|3053.1|3051.9|3052.9|3051.7|3054.4|3053.2|3052.9|3051.7|77
1756458900000|2025-08-29 09:15:00|3053.4|3052.2|3052.9|3051.7|3053.9|3052.7|3052.9|3051.7|109
1756459200000|2025-08-29 09:20:00|3053.1|3051.9|3055.4|3054.2|3055.4|3054.2|3053.1|3051.9|182
1756459500000|2025-08-29 09:25:00|3055.9|3054.7|3056.4|3055.2|3056.4|3055.2|3055.4|3054.2|96
1756459800000|2025-08-29 09:30:00|3056.6|3055.4|3056.9|3055.7|3057.4|3056.2|3056.4|3055.2|90
1756460100000|2025-08-29 09:35:00|3057.1|3055.9|3056.9|3055.7|3057.4|3056.2|3056.4|3055.2|91
1756460400000|2025-08-29 09:40:00|3056.6|3055.4|3057.4|3056.2|3057.4|3056.2|3056.4|3055.2|58
1756460700000|2025-08-29 09:45:00|3057.6|3056.4|3057.9|3056.7|3057.9|3056.7|3057.4|3056.2|49
1756461000000|2025-08-29 09:50:00|3057.6|3056.4|3057.9|3056.7|3057.9|3056.7|3057.4|3056.2|52
1756461300000|2025-08-29 09:55:00|3057.4|3056.2|3057.9|3056.7|3058.4|3057.2|3057.4|3056.2|38
1756461600000|2025-08-29 10:00:00|3058.1|3056.9|3056.9|3055.7|3058.4|3057.2|3056.4|3055.2|68
1756461900000|2025-08-29 10:05:00|3056.4|3055.2|3057.4|3056.2|3057.9|3056.7|3056.4|3055.2|62
1756462200000|2025-08-29 10:10:00|3057.9|3056.7|3056.9|3055.7|3058.4|3057.2|3056.4|3055.2|38
1756462500000|2025-08-29 10:15:00|3056.4|3055.2|3056.9|3055.7|3057.1|3055.9|3056.1|3054.9|65
1756462800000|2025-08-29 10:20:00|3057.4|3056.2|3056.4|3055.2|3057.4|3056.2|3055.9|3054.7|87
1756463100000|2025-08-29 10:25:00|3056.6|3055.4|3056.4|3055.2|3056.9|3055.7|3055.9|3054.7|27
1756463400000|2025-08-29 10:30:00|3056.1|3054.9|3056.9|3055.7|3056.9|3055.7|3055.9|3054.7|55
1756463700000|2025-08-29 10:35:00|3056.6|3055.4|3056.9|3055.7|3057.1|3055.9|3055.9|3054.7|38
1756464000000|2025-08-29 10:40:00|3057.4|3056.2|3056.9|3055.7|3057.4|3056.2|3056.9|3055.7|36
1756464300000|2025-08-29 10:45:00|3056.6|3055.4|3056.4|3055.2|3056.9|3055.7|3055.9|3054.7|49
1756464600000|2025-08-29 10:50:00|3055.9|3054.7|3056.9|3055.7|3056.9|3055.7|3055.9|3054.7|55
1756464900000|2025-08-29 10:55:00|3056.6|3055.4|3056.4|3055.2|3056.9|3055.7|3055.9|3054.7|84
1756465200000|2025-08-29 11:00:00|3056.6|3055.4|3056.9|3055.7|3056.9|3055.7|3055.6|3054.4|172
1756465500000|2025-08-29 11:05:00|3056.6|3055.4|3056.9|3055.7|3056.9|3055.7|3056.4|3055.2|44
1756465800000|2025-08-29 11:10:00|3056.6|3055.4|3057.9|3056.7|3057.9|3056.7|3056.6|3055.4|124
1756466100000|2025-08-29 11:15:00|3058.4|3057.2|3057.9|3056.7|3058.4|3057.2|3057.4|3056.2|93
1756466400000|2025-08-29 11:20:00|3057.4|3056.2|3057.9|3056.7|3057.9|3056.7|3057.4|3056.2|67
1756466700000|2025-08-29 11:25:00|3057.4|3056.2|3057.9|3056.7|3058.4|3057.2|3057.4|3056.2|58
1756467000000|2025-08-29 11:30:00|3057.6|3056.4|3057.9|3056.7|3057.9|3056.7|3057.4|3056.2|35
1756467300000|2025-08-29 11:35:00|3058.4|3057.2|3057.4|3056.2|3058.4|3057.2|3057.4|3056.2|85
1756467600000|2025-08-29 11:40:00|3057.9|3056.7|3057.9|3056.7|3058.4|3057.2|3057.9|3056.7|97
1756467900000|2025-08-29 11:45:00|3058.4|3057.2|3057.4|3056.2|3058.4|3057.2|3057.4|3056.2|55
1756468200000|2025-08-29 11:50:00|3056.9|3055.7|3057.9|3056.7|3057.9|3056.7|3056.9|3055.7|41
1756468500000|2025-08-29 11:55:00|3058.1|3056.9|3057.9|3056.7|3058.4|3057.2|3057.9|3056.7|52
1756468800000|2025-08-29 12:00:00|3057.6|3056.4|3057.4|3056.2|3058.4|3057.2|3057.1|3055.9|121
1756469100000|2025-08-29 12:05:00|3056.9|3055.7|3057.4|3056.2|3057.9|3056.7|3056.9|3055.7|70
1756469400000|2025-08-29 12:10:00|3057.9|3056.7|3057.9|3056.7|3057.9|3056.7|3057.4|3056.2|52
1756469700000|2025-08-29 12:15:00|3058.4|3057.2|3057.9|3056.7|3058.9|3057.7|3057.9|3056.7|161
1756470000000|2025-08-29 12:20:00|3058.4|3057.2|3056.9|3055.7|3058.4|3057.2|3056.9|3055.7|102
1756470300000|2025-08-29 12:25:00|3056.6|3055.4|3057.1|3055.9|3058.4|3057.2|3056.6|3055.4|85
1756470600000|2025-08-29 12:30:00|3056.9|3055.7|3058.6|3057.4|3061.1|3059.9|3056.9|3055.7|182
1756470900000|2025-08-29 12:35:00|3058.9|3057.7|3059.4|3058.2|3059.9|3058.7|3058.4|3057.2|38
1756471200000|2025-08-29 12:40:00|3059.6|3058.4|3057.9|3056.7|3059.9|3058.7|3057.4|3056.2|172
1756471500000|2025-08-29 12:45:00|3058.4|3057.2|3058.9|3057.7|3058.9|3057.7|3057.9|3056.7|82
1756471800000|2025-08-29 12:50:00|3059.1|3057.9|3057.9|3056.7|3059.4|3058.2|3057.9|3056.7|64
1756472100000|2025-08-29 12:55:00|3058.4|3057.2|3058.9|3057.7|3058.9|3057.7|3057.9|3056.7|101
1756472400000|2025-08-29 13:00:00|3058.6|3057.4|3058.4|3057.2|3058.6|3057.4|3057.4|3056.2|113
1756472700000|2025-08-29 13:05:00|3058.9|3057.7|3058.4|3057.2|3058.9|3057.7|3058.4|3057.2|74
1756473000000|2025-08-29 13:10:00|3058.9|3057.7|3059.4|3058.2|3059.4|3058.2|3058.4|3057.2|46
1756473300000|2025-08-29 13:15:00|3058.9|3057.7|3057.4|3056.2|3059.1|3057.9|3057.4|3056.2|117
1756473600000|2025-08-29 13:20:00|3057.6|3056.4|3057.9|3056.7|3058.4|3057.2|3057.4|3056.2|106
1756473900000|2025-08-29 13:25:00|3058.4|3057.2|3057.4|3056.2|3058.9|3057.7|3056.4|3055.2|218
1756474200000|2025-08-29 13:30:00|3056.9|3055.7|3055.4|3054.2|3058.4|3057.2|3054.9|3053.7|384
1756474500000|2025-08-29 13:35:00|3054.9|3053.7|3052.9|3051.7|3055.9|3054.7|3052.4|3051.2|379
1756474800000|2025-08-29 13:40:00|3052.4|3051.2|3051.9|3050.7|3053.6|3052.4|3050.4|3049.2|549
1756475100000|2025-08-29 13:45:00|3051.6|3050.4|3048.9|3047.7|3051.6|3050.4|3047.9|3046.7|565
1756475400000|2025-08-29 13:50:00|3049.4|3048.2|3048.4|3047.2|3049.9|3048.7|3047.9|3046.7|262
1756475700000|2025-08-29 13:55:00|3048.9|3047.7|3048.4|3047.2|3049.4|3048.2|3046.4|3045.2|375
1756476000000|2025-08-29 14:00:00|3047.9|3046.7|3045.9|3044.7|3050.9|3049.7|3045.4|3044.2|414
1756476300000|2025-08-29 14:05:00|3045.4|3044.2|3044.4|3043.2|3046.4|3045.2|3041.4|3040.2|375
1756476600000|2025-08-29 14:10:00|3044.6|3043.4|3043.9|3042.7|3045.4|3044.2|3041.4|3040.2|385
1756476900000|2025-08-29 14:15:00|3043.4|3042.2|3044.4|3043.2|3044.9|3043.7|3040.4|3039.2|231
1756477200000|2025-08-29 14:20:00|3044.9|3043.7|3046.4|3045.2|3048.4|3047.2|3044.4|3043.2|150
1756477500000|2025-08-29 14:25:00|3046.6|3045.4|3047.9|3046.7|3047.9|3046.7|3044.4|3043.2|187
1756477800000|2025-08-29 14:30:00|3047.4|3046.2|3049.4|3048.2|3049.9|3048.7|3047.1|3045.9|179
1756478100000|2025-08-29 14:35:00|3048.9|3047.7|3049.6|3048.4|3049.9|3048.7|3047.9|3046.7|149
1756478400000|2025-08-29 14:40:00|3049.4|3048.2|3048.4|3047.2|3050.4|3049.2|3048.4|3047.2|143
1756478700000|2025-08-29 14:45:00|3048.6|3047.4|3047.4|3046.2|3049.4|3048.2|3046.9|3045.7|200
1756479000000|2025-08-29 14:50:00|3046.9|3045.7|3047.4|3046.2|3047.4|3046.2|3045.6|3044.4|221
1756479300000|2025-08-29 14:55:00|3046.9|3045.7|3046.9|3045.7|3047.9|3046.7|3045.9|3044.7|125
1756479600000|2025-08-29 15:00:00|3046.4|3045.2|3047.9|3046.7|3048.9|3047.7|3046.1|3044.9|152
1756479900000|2025-08-29 15:05:00|3048.1|3046.9|3051.9|3050.7|3051.9|3050.7|3048.1|3046.9|191
1756480200000|2025-08-29 15:10:00|3051.4|3050.2|3052.4|3051.2|3052.9|3051.7|3051.4|3050.2|171
1756480500000|2025-08-29 15:15:00|3052.6|3051.4|3051.4|3050.2|3052.9|3051.7|3051.4|3050.2|227
1756480800000|2025-08-29 15:20:00|3050.9|3049.7|3052.4|3051.2|3052.4|3051.2|3049.9|3048.7|136
1756481100000|2025-08-29 15:25:00|3052.1|3050.9|3047.4|3046.2|3052.4|3051.2|3046.9|3045.7|530
1756481400000|2025-08-29 15:30:00|3047.9|3046.7|3044.1|3042.9|3048.1|3046.9|3043.4|3042.2|1179
1756481700000|2025-08-29 15:35:00|3044.4|3043.2|3042.9|3041.7|3045.1|3043.9|3042.4|3041.2|1299
1756482000000|2025-08-29 15:40:00|3043.4|3042.2|3039.4|3038.2|3043.9|3042.7|3039.4|3038.2|954
1756482300000|2025-08-29 15:45:00|3039.9|3038.7|3043.6|3042.4|3043.9|3042.7|3039.9|3038.7|344
1756482600000|2025-08-29 15:50:00|3043.4|3042.2|3044.1|3042.9|3044.1|3042.9|3042.4|3041.2|87
1756482900000|2025-08-29 15:55:00|3044.4|3043.2|3043.9|3042.7|3044.9|3043.7|3043.9|3042.7|77
1756483200000|2025-08-29 16:00:00|3044.4|3043.2|3045.4|3044.2|3045.4|3044.2|3043.9|3042.7|79
1756483500000|2025-08-29 16:05:00|3045.9|3044.7|3049.9|3048.7|3050.4|3049.2|3045.4|3044.2|451
1756483800000|2025-08-29 16:10:00|3049.4|3048.2|3050.4|3049.2|3050.4|3049.2|3049.4|3048.2|442
1756484100000|2025-08-29 16:15:00|3049.9|3048.7|3050.4|3049.2|3050.9|3049.7|3049.4|3048.2|496
1756484400000|2025-08-29 16:20:00|3050.9|3049.7|3050.4|3049.2|3052.4|3051.2|3050.4|3049.2|497
1756484700000|2025-08-29 16:25:00|3050.1|3048.9|3048.4|3047.2|3050.4|3049.2|3047.9|3046.7|87
1756485000000|2025-08-29 16:30:00|3048.6|3047.4|3049.9|3048.7|3049.9|3048.7|3048.4|3047.2|71
1756485300000|2025-08-29 16:35:00|3050.4|3049.2|3050.9|3049.7|3050.9|3049.7|3050.1|3048.9|32
1756485600000|2025-08-29 16:40:00|3050.6|3049.4|3050.9|3049.7|3050.9|3049.7|3050.4|3049.2|47
1756485900000|2025-08-29 16:45:00|3051.4|3050.2|3050.1|3048.9|3051.4|3050.2|3049.9|3048.7|170
1756486200000|2025-08-29 16:50:00|3049.9|3048.7|3049.9|3048.7|3050.1|3048.9|3048.9|3047.7|72
1756486500000|2025-08-29 16:55:00|3049.4|3048.2|3049.9|3048.7|3050.4|3049.2|3049.4|3048.2|37
1756486800000|2025-08-29 17:00:00|3049.4|3048.2|3048.4|3047.2|3049.4|3048.2|3047.4|3046.2|134
1756487100000|2025-08-29 17:05:00|3048.1|3046.9|3049.4|3048.2|3049.4|3048.2|3047.4|3046.2|93
1756487400000|2025-08-29 17:10:00|3048.9|3047.7|3047.9|3046.7|3048.9|3047.7|3047.9|3046.7|37
1756487700000|2025-08-29 17:15:00|3047.4|3046.2|3047.4|3046.2|3047.4|3046.2|3046.4|3045.2|83
1756488000000|2025-08-29 17:20:00|3047.9|3046.7|3047.9|3046.7|3048.4|3047.2|3047.9|3046.7|87
1756488300000|2025-08-29 17:25:00|3047.4|3046.2|3047.9|3046.7|3048.4|3047.2|3047.4|3046.2|73
1756488600000|2025-08-29 17:30:00|3048.4|3047.2|3047.9|3046.7|3048.4|3047.2|3047.4|3046.2|59
1756488900000|2025-08-29 17:35:00|3048.4|3047.2|3048.4|3047.2|3048.9|3047.7|3047.9|3046.7|101
1756489200000|2025-08-29 17:40:00|3048.9|3047.7|3049.4|3048.2|3049.4|3048.2|3048.4|3047.2|41
1756489500000|2025-08-29 17:45:00|3049.1|3047.9|3049.9|3048.7|3050.4|3049.2|3048.9|3047.7|69
1756489800000|2025-08-29 17:50:00|3050.4|3049.2|3050.4|3049.2|3050.9|3049.7|3049.9|3048.7|77
1756490100000|2025-08-29 17:55:00|3050.1|3048.9|3049.9|3048.7|3050.4|3049.2|3049.4|3048.2|80
1756490400000|2025-08-29 18:00:00|3049.4|3048.2|3048.9|3047.7|3049.9|3048.7|3048.9|3047.7|36
1756490700000|2025-08-29 18:05:00|3049.4|3048.2|3049.4|3048.2|3049.9|3048.7|3048.9|3047.7|39
1756491000000|2025-08-29 18:10:00|3048.9|3047.7|3048.9|3047.7|3049.4|3048.2|3048.9|3047.7|34
1756491300000|2025-08-29 18:15:00|3049.4|3048.2|3049.4|3048.2|3049.4|3048.2|3048.9|3047.7|51
1756491600000|2025-08-29 18:20:00|3048.9|3047.7|3049.4|3048.2|3049.4|3048.2|3048.4|3047.2|103
1756491900000|2025-08-29 18:25:00|3048.9|3047.7|3048.4|3047.2|3048.9|3047.7|3048.4|3047.2|59
1756492200000|2025-08-29 18:30:00|3048.6|3047.4|3048.4|3047.2|3048.9|3047.7|3048.4|3047.2|74
1756492500000|2025-08-29 18:35:00|3048.6|3047.4|3047.9|3046.7|3048.6|3047.4|3047.9|3046.7|61
1756492800000|2025-08-29 18:40:00|3047.4|3046.2|3047.4|3046.2|3047.4|3046.2|3047.4|3046.2|40
1756493100000|2025-08-29 18:45:00|3046.9|3045.7|3046.9|3045.7|3047.4|3046.2|3046.9|3045.7|70
1756493400000|2025-08-29 18:50:00|3046.6|3045.4|3047.4|3046.2|3047.4|3046.2|3046.4|3045.2|61
1756493700000|2025-08-29 18:55:00|3046.9|3045.7|3047.4|3046.2|3047.4|3046.2|3046.9|3045.7|49
1756494000000|2025-08-29 19:00:00|3047.6|3046.4|3047.9|3046.7|3047.9|3046.7|3047.6|3046.4|41
1756494300000|2025-08-29 19:05:00|3048.4|3047.2|3048.4|3047.2|3048.4|3047.2|3047.9|3046.7|38
1756494600000|2025-08-29 19:10:00|3047.9|3046.7|3048.4|3047.2|3048.4|3047.2|3047.9|3046.7|59
1756494900000|2025-08-29 19:15:00|3047.9|3046.7|3048.4|3047.2|3048.4|3047.2|3047.9|3046.7|59
1756495200000|2025-08-29 19:20:00|3047.9|3046.7|3047.9|3046.7|3047.9|3046.7|3047.9|3046.7|61
1756495500000|2025-08-29 19:25:00|3048.4|3047.2|3047.9|3046.7|3048.4|3047.2|3047.4|3046.2|82
1756495800000|2025-08-29 19:30:00|3048.1|3046.9|3048.4|3047.2|3048.4|3047.2|3047.9|3046.7|103
1756496100000|2025-08-29 19:35:00|3048.1|3046.9|3048.4|3047.2|3048.4|3047.2|3047.9|3046.7|87
1756496400000|2025-08-29 19:40:00|3048.6|3047.4|3049.4|3048.2|3049.4|3048.2|3048.4|3047.2|57
1756496700000|2025-08-29 19:45:00|3048.9|3047.7|3048.9|3047.7|3049.9|3048.7|3048.9|3047.7|106
1756497000000|2025-08-29 19:50:00|3049.4|3048.2|3045.9|3044.7|3049.4|3048.2|3045.4|3044.2|261
1756497300000|2025-08-29 19:55:00|3046.4|3045.2|3046.9|3045.7|3047.6|3046.4|3045.4|3044.2|323
1756497600000|2025-08-29 20:00:00|3047.4|3046.2|3047.4|3046.2|3047.9|3046.7|3046.4|3045.2|69
1756497900000|2025-08-29 20:05:00|3047.6|3046.4|3047.9|3046.7|3047.9|3046.7|3047.4|3046.2|3
1756498200000|2025-08-29 20:10:00|3047.6|3046.4|3048.4|3047.2|3048.4|3047.2|3047.4|3046.2|17
1756498500000|2025-08-29 20:15:00|3048.1|3046.9|3047.4|3046.2|3048.1|3046.9|3047.4|3046.2|7
1756498800000|2025-08-29 20:20:00|3047.6|3046.4|3047.9|3046.7|3047.9|3046.7|3047.6|3046.4|9
1756499100000|2025-08-29 20:25:00|3047.6|3046.4|3047.4|3046.2|3047.6|3046.4|3047.4|3046.2|7
1756499400000|2025-08-29 20:30:00|||||||||18
1756499700000|2025-08-29 20:35:00|3047.9|3046.7|3047.4|3046.2|3047.9|3046.7|3047.4|3046.2|5
1756500000000|2025-08-29 20:40:00|3047.9|3046.7|3047.4|3046.2|3047.9|3046.7|3047.1|3045.9|28
1756500300000|2025-08-29 20:45:00|3047.1|3045.9|3047.9|3046.7|3047.9|3046.7|3047.1|3045.9|30
1756500600000|2025-08-29 20:50:00|3047.4|3046.2|3048.3|3046.3|3048.4|3047.2|3047.4|3046|53
1756500900000|2025-08-29 20:55:00|3048.2|3046.2|3048.4|3046.4|3048.8|3046.8|3048|3046|0
1756677600000|2025-08-31 22:00:00|3048.7|3046.7|3050.9|3048.9|3051.6|3049.6|3048.2|3046.2|0
1756677900000|2025-08-31 22:05:00|3051|3049|3053.1|3051.1|3053.2|3051.2|3050.8|3048.8|0
1756678200000|2025-08-31 22:10:00|3053.2|3051.2|3052.8|3050.8|3053.5|3051.5|3052.8|3050.8|0
1756678500000|2025-08-31 22:15:00|3052.6|3050.6|3053.4|3051.4|3053.4|3051.4|3052.2|3050.2|0
1756678800000|2025-08-31 22:20:00|3053.3|3051.3|3052|3050|3053.4|3051.4|3052|3050|0
1756679100000|2025-08-31 22:25:00|3051.7|3049.7|3051.6|3049.6|3051.7|3049.7|3051.6|3049.6|0
1756679400000|2025-08-31 22:30:00|3051.7|3049.7|3052.4|3050.4|3052.5|3050.5|3051.7|3049.7|0
1756679700000|2025-08-31 22:35:00|3052.5|3050.5|3053|3051|3053.1|3051.1|3052.5|3050.5|0
1756680000000|2025-08-31 22:40:00|3053.1|3051.1|3053.7|3051.7|3053.7|3051.7|3052.9|3050.9|0
1756680300000|2025-08-31 22:45:00|3053.6|3051.6|3053.4|3051.4|3053.7|3051.7|3053.4|3051.4|0
1756680600000|2025-08-31 22:50:00|3053.5|3051.5|3053.9|3051.9|3054|3052|3053.5|3051.5|0
1756680900000|2025-08-31 22:55:00|3054|3052|3054.3|3052.3|3054.3|3052.3|3054|3052|0
1756681200000|2025-08-31 23:00:00|3054.5|3052.5|3054.9|3052.9|3055.2|3053.2|3054.1|3052.1|0
1756681500000|2025-08-31 23:05:00|3055.1|3053.1|3054.9|3052.9|3055.2|3053.2|3054.6|3052.6|0
1756681800000|2025-08-31 23:10:00|3054.8|3052.8|3054.6|3052.6|3054.9|3052.9|3054.3|3052.3|0
1756682100000|2025-08-31 23:15:00|3054.5|3052.5|3054.6|3052.6|3054.9|3052.9|3054.3|3052.3|0
1756682400000|2025-08-31 23:20:00|3054.4|3052.4|3054.3|3052.3|3054.7|3052.7|3054.3|3052.3|0
1756682700000|2025-08-31 23:25:00|3054.2|3052.2|3054.6|3052.6|3054.6|3052.6|3054.2|3052.2|0
1756683000000|2025-08-31 23:30:00|3054.5|3052.5|3053.3|3051.3|3055|3053|3052.6|3050.6|0
1756683300000|2025-08-31 23:35:00|3053.4|3051.4|3054.6|3052.6|3055.2|3053.2|3053.1|3051.1|0
1756683600000|2025-08-31 23:40:00|3054.4|3052.4|3056.9|3054.9|3057|3055|3053.3|3051.3|0
1756683900000|2025-08-31 23:45:00|3056.8|3054.8|3055.9|3054.7|3057.9|3056.7|3052.9|3051.7|971
1756684200000|2025-08-31 23:50:00|3055.4|3054.2|3053.4|3052.2|3057.4|3056.2|3052.9|3051.7|335
1756684500000|2025-08-31 23:55:00|3053.9|3052.7|3059.4|3058.2|3059.4|3058.2|3051.9|3050.7|642
1756684800000|2025-09-01 00:00:00|3059.2|3058.4|3062.7|3061.9|3063.9|3063.1|3053.2|3052.4|3314
1756685100000|2025-09-01 00:05:00|3063.2|3062.4|3071.7|3070.9|3074.7|3073.9|3063.2|3062.4|1784
1756685400000|2025-09-01 00:10:00|3072.2|3071.4|3074.7|3073.9|3078.7|3077.9|3068.7|3067.9|1268
1756685700000|2025-09-01 00:15:00|3074.2|3073.4|3077.7|3076.9|3079.2|3078.4|3074.2|3073.4|881
1756686000000|2025-09-01 00:20:00|3077.9|3077.1|3079.2|3078.4|3079.9|3079.1|3077.2|3076.4|835
1756686300000|2025-09-01 00:25:00|3079.7|3078.9|3077.2|3076.4|3079.7|3078.9|3075.4|3074.6|619
1756686600000|2025-09-01 00:30:00|3076.7|3075.9|3073.2|3072.4|3078.7|3077.9|3072.7|3071.9|730
1756686900000|2025-09-01 00:35:00|3073.7|3072.9|3076.7|3075.9|3077.2|3076.4|3073.2|3072.4|719
1756687200000|2025-09-01 00:40:00|3076.4|3075.6|3079.7|3078.9|3079.7|3078.9|3075.7|3074.9|579
1756687500000|2025-09-01 00:45:00|3079.2|3078.4|3079.4|3078.6|3080.2|3079.4|3078.7|3077.9|257
1756687800000|2025-09-01 00:50:00|3079.2|3078.4|3078.7|3077.9|3079.7|3078.9|3077.7|3076.9|286
1756688100000|2025-09-01 00:55:00|3078.9|3078.1|3079.7|3078.9|3079.7|3078.9|3077.7|3076.9|331
1756688400000|2025-09-01 01:00:00|3079.9|3079.1|3074.9|3074.1|3079.9|3079.1|3073.2|3072.4|544
1756688700000|2025-09-01 01:05:00|3075.2|3074.4|3075.2|3074.4|3076.2|3075.4|3073.7|3072.9|318
1756689000000|2025-09-01 01:10:00|3075.4|3074.6|3074.4|3073.6|3077.2|3076.4|3072.7|3071.9|375
1756689300000|2025-09-01 01:15:00|3074.7|3073.9|3072.2|3071.4|3075.7|3074.9|3072.2|3071.4|358
1756689600000|2025-09-01 01:20:00|3072.4|3071.6|3068.7|3067.9|3072.7|3071.9|3067.7|3066.9|599
1756689900000|2025-09-01 01:25:00|3068.4|3067.6|3067.2|3066.4|3069.7|3068.9|3066.2|3065.4|389
1756690200000|2025-09-01 01:30:00|3067.4|3066.6|3065.2|3064.4|3067.7|3066.9|3065.2|3064.4|285
1756690500000|2025-09-01 01:35:00|3064.7|3063.9|3058.2|3057.4|3064.7|3063.9|3057.2|3056.4|1703
1756690800000|2025-09-01 01:40:00|3057.9|3057.1|3060.2|3059.4|3060.7|3059.9|3055.4|3054.6|607
1756691100000|2025-09-01 01:45:00|3060.7|3059.9|3058.7|3057.9|3063.2|3062.4|3058.7|3057.9|486
1756691400000|2025-09-01 01:50:00|3058.2|3057.4|3055.2|3054.4|3058.2|3057.4|3053.4|3052.6|828
1756691700000|2025-09-01 01:55:00|3055.7|3054.9|3055.7|3054.9|3057.7|3056.9|3055.2|3054.4|326
1756692000000|2025-09-01 02:00:00|3056.2|3055.4|3055.2|3054.4|3057.2|3056.4|3053.7|3052.9|268
1756692300000|2025-09-01 02:05:00|3054.7|3053.9|3055.2|3054.4|3056.7|3055.9|3054.7|3053.9|219
1756692600000|2025-09-01 02:10:00|3054.7|3053.9|3055.2|3054.4|3057.2|3056.4|3054.2|3053.4|240
1756692900000|2025-09-01 02:15:00|3054.9|3054.1|3054.2|3053.4|3056.2|3055.4|3053.7|3052.9|237
1756693200000|2025-09-01 02:20:00|3053.9|3053.1|3052.2|3051.4|3053.9|3053.1|3051.7|3050.9|377
1756693500000|2025-09-01 02:25:00|3052.4|3051.6|3051.2|3050.4|3053.7|3052.9|3050.7|3049.9|571
1756693800000|2025-09-01 02:30:00|3051.4|3050.2|3049.4|3048.2|3051.9|3050.7|3049.4|3048.2|392
1756694100000|2025-09-01 02:35:00|3048.9|3047.7|3049.9|3048.7|3050.4|3049.2|3048.9|3047.7|77
1756694400000|2025-09-01 02:40:00|3049.4|3048.2|3048.9|3047.7|3049.4|3048.2|3048.4|3047.2|151
1756694700000|2025-09-01 02:45:00|3049.4|3048.2|3049.4|3048.2|3049.4|3048.2|3048.4|3047.2|88
1756695000000|2025-09-01 02:50:00|3048.9|3047.7|3047.9|3046.7|3049.4|3048.2|3047.9|3046.7|94
1756695300000|2025-09-01 02:55:00|3047.6|3046.4|3047.4|3046.2|3048.4|3047.2|3046.9|3045.7|120
1756695600000|2025-09-01 03:00:00|3046.9|3045.7|3048.4|3047.2|3049.4|3048.2|3046.4|3045.2|174
1756695900000|2025-09-01 03:05:00|3048.9|3047.7|3049.9|3048.7|3049.9|3048.7|3048.4|3047.2|228
1756696200000|2025-09-01 03:10:00|3049.4|3048.2|3050.9|3049.7|3051.4|3050.2|3049.4|3048.2|212
1756696500000|2025-09-01 03:15:00|3050.4|3049.2|3049.4|3048.2|3050.9|3049.7|3049.4|3048.2|128
1756696800000|2025-09-01 03:20:00|3049.6|3048.4|3048.4|3047.2|3049.6|3048.4|3048.4|3047.2|135
1756697100000|2025-09-01 03:25:00|3047.9|3046.7|3048.4|3047.2|3048.9|3047.7|3047.4|3046.2|407
1756697400000|2025-09-01 03:30:00|3048.2|3047.4|3046.2|3045.4|3048.7|3047.9|3045.7|3044.9|1001
1756697700000|2025-09-01 03:35:00|3045.7|3044.9|3047.2|3046.4|3047.7|3046.9|3045.7|3044.9|514
1756698000000|2025-09-01 03:40:00|3047.7|3046.9|3048.7|3047.9|3049.7|3048.9|3047.2|3046.4|578
1756698300000|2025-09-01 03:45:00|3048.9|3048.1|3051.2|3050.4|3051.2|3050.4|3048.7|3047.9|324
1756698600000|2025-09-01 03:50:00|3051.4|3050.6|3050.2|3049.4|3051.4|3050.6|3050.2|3049.4|241
1756698900000|2025-09-01 03:55:00|3050.7|3049.9|3052.2|3051.4|3052.2|3051.4|3050.2|3049.4|409
1756699200000|2025-09-01 04:00:00|3051.7|3050.9|3051.2|3050.4|3051.7|3050.9|3050.2|3049.4|191
1756699500000|2025-09-01 04:05:00|3051.7|3050.9|3052.7|3051.9|3053.2|3052.4|3050.7|3049.9|182
1756699800000|2025-09-01 04:10:00|3053.2|3052.4|3053.2|3052.4|3054.2|3053.4|3052.7|3051.9|293
1756700100000|2025-09-01 04:15:00|3052.7|3051.9|3052.2|3051.4|3054.2|3053.4|3051.7|3050.9|414
1756700400000|2025-09-01 04:20:00|3052.7|3051.9|3054.7|3053.9|3054.7|3053.9|3052.7|3051.9|188
1756700700000|2025-09-01 04:25:00|3054.9|3054.1|3055.2|3054.4|3055.7|3054.9|3054.7|3053.9|193
1756701000000|2025-09-01 04:30:00|3054.7|3053.9|3055.2|3054.4|3055.7|3054.9|3054.2|3053.4|339
1756701300000|2025-09-01 04:35:00|3055.4|3054.6|3053.7|3052.9|3055.7|3054.9|3053.2|3052.4|306
1756701600000|2025-09-01 04:40:00|3053.9|3053.1|3054.7|3053.9|3055.2|3054.4|3053.7|3052.9|218
1756701900000|2025-09-01 04:45:00|3055.2|3054.4|3055.7|3054.9|3056.2|3055.4|3054.7|3053.9|233
1756702200000|2025-09-01 04:50:00|3055.2|3054.4|3055.7|3054.9|3055.9|3055.1|3055.2|3054.4|261
1756702500000|2025-09-01 04:55:00|3055.2|3054.4|3055.2|3054.4|3055.7|3054.9|3055.2|3054.4|134
1756702800000|2025-09-01 05:00:00|3054.7|3053.9|3055.2|3054.4|3055.2|3054.4|3053.2|3052.4|434
1756703100000|2025-09-01 05:05:00|3054.7|3053.9|3054.2|3053.4|3055.7|3054.9|3053.7|3052.9|255
1756703400000|2025-09-01 05:10:00|3054.7|3053.9|3054.7|3053.9|3054.7|3053.9|3053.2|3052.4|274
1756703700000|2025-09-01 05:15:00|3055.2|3054.4|3054.7|3053.9|3055.2|3054.4|3053.7|3052.9|189
1756704000000|2025-09-01 05:20:00|3054.4|3053.6|3055.4|3054.6|3055.7|3054.9|3054.4|3053.6|268
1756704300000|2025-09-01 05:25:00|3055.2|3054.4|3055.2|3054.4|3055.7|3054.9|3054.7|3053.9|314
1756704600000|2025-09-01 05:30:00|3054.7|3053.9|3054.2|3053.4|3054.9|3054.1|3053.7|3052.9|260
1756704900000|2025-09-01 05:35:00|3053.7|3052.9|3055.7|3054.9|3055.7|3054.9|3053.7|3052.9|183
1756705200000|2025-09-01 05:40:00|3056.2|3055.4|3057.2|3056.4|3057.2|3056.4|3056.2|3055.4|262
1756705500000|2025-09-01 05:45:00|3057.7|3056.9|3058.2|3057.4|3058.2|3057.4|3057.2|3056.4|300
1756705800000|2025-09-01 05:50:00|3058.4|3057.6|3059.7|3058.9|3060.2|3059.4|3057.4|3056.6|288
1756706100000|2025-09-01 05:55:00|3060.2|3059.4|3060.2|3059.4|3060.7|3059.9|3059.7|3058.9|215
1756706400000|2025-09-01 06:00:00|3060.7|3059.9|3060.2|3059.4|3061.7|3060.9|3059.7|3058.9|425
1756706700000|2025-09-01 06:05:00|3060.4|3059.6|3060.7|3059.9|3061.2|3060.4|3059.9|3059.1|420
1756707000000|2025-09-01 06:10:00|3060.2|3059.4|3059.7|3058.9|3060.7|3059.9|3059.2|3058.4|230
1756707300000|2025-09-01 06:15:00|3059.2|3058.4|3062.2|3061.4|3062.2|3061.4|3059.2|3058.4|251
1756707600000|2025-09-01 06:20:00|3062.7|3061.9|3061.7|3060.9|3062.7|3061.9|3061.2|3060.4|510
1756707900000|2025-09-01 06:25:00|3062.2|3061.4|3063.7|3062.9|3064.2|3063.4|3061.7|3060.9|1541
1756708200000|2025-09-01 06:30:00|3063.2|3062.4|3063.2|3062.4|3065.2|3064.4|3063.2|3062.4|1827
1756708500000|2025-09-01 06:35:00|3062.7|3061.9|3065.3|3063.3|3065.7|3064.9|3062.7|3061.9|639
1756708800000|2025-09-01 06:40:00|3065.2|3063.2|3067.5|3065.5|3067.6|3065.6|3065.1|3063.1|17
1756709100000|2025-09-01 06:45:00|3067.4|3065.4|3066.8|3064.8|3069.1|3067.1|3066.6|3064.6|275
1756709400000|2025-09-01 06:50:00|3066.9|3064.9|3066.2|3064.2|3067.6|3065.6|3066.1|3064.1|0
1756709700000|2025-09-01 06:55:00|3066.4|3064.4|3066.2|3064.2|3066.6|3064.6|3065.8|3063.8|0
1756710000000|2025-09-01 07:00:00|3066.5|3064.5|3067.1|3065.1|3067.7|3065.7|3066.1|3064.1|0
1756710300000|2025-09-01 07:05:00|3067.2|3065.2|3066.5|3064.5|3067.3|3065.3|3065.9|3063.9|0
1756710600000|2025-09-01 07:10:00|3066.4|3064.4|3066.3|3064.3|3066.8|3064.8|3066|3064|0
1756710900000|2025-09-01 07:15:00|3066.6|3064.6|3067.2|3065.2|3067.9|3065.9|3066.6|3064.6|0
1756711200000|2025-09-01 07:20:00|3067.3|3065.3|3067.8|3065.8|3068.1|3066.1|3066.6|3064.6|0
1756711500000|2025-09-01 07:25:00|3067.9|3065.9|3069.8|3067.8|3069.9|3067.9|3067.5|3065.5|0
1756711800000|2025-09-01 07:30:00|3069.9|3067.9|3070|3068|3070.3|3068.3|3068.8|3066.8|0
1756712100000|2025-09-01 07:35:00|3069.8|3067.8|3070.6|3068.6|3070.9|3068.9|3069.7|3067.7|0
1756712400000|2025-09-01 07:40:00|3070.4|3068.4|3069.9|3067.9|3070.8|3068.8|3069.6|3067.6|0
1756712700000|2025-09-01 07:45:00|3070|3068|3069.9|3067.9|3070.5|3068.5|3069.4|3067.4|0
1756713000000|2025-09-01 07:50:00|3069.8|3067.8|3069.3|3067.3|3069.9|3067.9|3069.2|3067.2|0
1756713300000|2025-09-01 07:55:00|3069.2|3067.2|3068.7|3066.7|3069.2|3067.2|3068.1|3066.1|0
1756713600000|2025-09-01 08:00:00|3068.9|3066.9|3070.4|3069.2|3070.9|3069.7|3067.9|3066.7|541
1756713900000|2025-09-01 08:05:00|3069.9|3068.7|3070.9|3069.7|3070.9|3069.7|3069.4|3068.2|83
1756714200000|2025-09-01 08:10:00|3070.4|3069.2|3071.4|3070.2|3071.4|3070.2|3069.9|3068.7|159
1756714500000|2025-09-01 08:15:00|3071.9|3070.7|3072.1|3070.9|3072.4|3071.2|3070.9|3069.7|128
1756714800000|2025-09-01 08:20:00|3072.4|3071.2|3073.9|3072.7|3073.9|3072.7|3071.9|3070.7|121
1756715100000|2025-09-01 08:25:00|3073.4|3072.2|3072.9|3071.7|3073.9|3072.7|3071.9|3070.7|134
1756715400000|2025-09-01 08:30:00|3072.4|3071.2|3072.4|3071.2|3072.9|3071.7|3071.9|3070.7|78
1756715700000|2025-09-01 08:35:00|3071.9|3070.7|3071.9|3070.7|3072.6|3071.4|3071.9|3070.7|99
1756716000000|2025-09-01 08:40:00|3072.1|3070.9|3073.4|3072.2|3073.9|3072.7|3072.1|3070.9|120
1756716300000|2025-09-01 08:45:00|3073.1|3071.9|3073.4|3072.2|3073.4|3072.2|3072.9|3071.7|87
1756716600000|2025-09-01 08:50:00|3072.9|3071.7|3071.9|3070.7|3072.9|3071.7|3071.4|3070.2|105
1756716900000|2025-09-01 08:55:00|3071.6|3070.4|3072.9|3071.7|3072.9|3071.7|3071.4|3070.2|66
1756717200000|2025-09-01 09:00:00|3072.4|3071.2|3071.9|3070.7|3072.9|3071.7|3070.9|3069.7|54
1756717500000|2025-09-01 09:05:00|3071.4|3070.2|3071.4|3070.2|3071.9|3070.7|3070.9|3069.7|48
1756717800000|2025-09-01 09:10:00|3071.1|3069.9|3070.4|3069.2|3071.4|3070.2|3069.9|3068.7|29
1756718100000|2025-09-01 09:15:00|3070.1|3068.9|3070.4|3069.2|3070.9|3069.7|3069.9|3068.7|85
1756718400000|2025-09-01 09:20:00|3070.6|3069.4|3069.9|3068.7|3070.9|3069.7|3069.4|3068.2|40
1756718700000|2025-09-01 09:25:00|3070.1|3068.9|3069.9|3068.7|3070.4|3069.2|3069.4|3068.2|63
1756719000000|2025-09-01 09:30:00|3069.6|3068.4|3069.9|3068.7|3070.4|3069.2|3069.4|3068.2|58
1756719300000|2025-09-01 09:35:00|3070.1|3068.9|3070.9|3069.7|3071.4|3070.2|3069.9|3068.7|107
1756719600000|2025-09-01 09:40:00|3070.4|3069.2|3070.4|3069.2|3070.4|3069.2|3069.9|3068.7|70
1756719900000|2025-09-01 09:45:00|3069.9|3068.7|3069.9|3068.7|3070.6|3069.4|3069.4|3068.2|14
1756720200000|2025-09-01 09:50:00|3069.4|3068.2|3070.1|3068.9|3070.4|3069.2|3069.4|3068.2|46
1756720500000|2025-09-01 09:55:00|3069.9|3068.7|3071.9|3070.7|3071.9|3070.7|3069.9|3068.7|49
1756720800000|2025-09-01 10:00:00|3071.6|3070.4|3071.4|3070.2|3071.9|3070.7|3070.9|3069.7|35
1756721100000|2025-09-01 10:05:00|3070.9|3069.7|3071.4|3070.2|3071.4|3070.2|3070.9|3069.7|72
1756721400000|2025-09-01 10:10:00|3071.6|3070.4|3071.9|3070.7|3072.4|3071.2|3071.6|3070.4|30
1756721700000|2025-09-01 10:15:00|3071.4|3070.2|3071.4|3070.2|3071.4|3070.2|3071.1|3069.9|32
1756722000000|2025-09-01 10:20:00|3070.9|3069.7|3070.9|3069.7|3071.4|3070.2|3070.9|3069.7|11
1756722300000|2025-09-01 10:25:00|3070.4|3069.2|3069.9|3068.7|3070.4|3069.2|3069.4|3068.2|38
1756722600000|2025-09-01 10:30:00|3069.6|3068.4|3069.9|3068.7|3070.4|3069.2|3069.4|3068.2|34
1756722900000|2025-09-01 10:35:00|3070.1|3068.9|3069.9|3068.7|3070.4|3069.2|3069.4|3068.2|57
1756723200000|2025-09-01 10:40:00|3070.1|3068.9|3070.9|3069.7|3070.9|3069.7|3069.9|3068.7|36
1756723500000|2025-09-01 10:45:00|3070.6|3069.4|3070.4|3069.2|3070.9|3069.7|3069.6|3068.4|30
1756723800000|2025-09-01 10:50:00|3070.6|3069.4|3071.1|3069.9|3071.4|3070.2|3070.4|3069.2|148
1756724100000|2025-09-01 10:55:00|3070.9|3069.7|3072.4|3071.2|3072.4|3071.2|3070.9|3069.7|129
1756724400000|2025-09-01 11:00:00|3072.9|3071.7|3073.9|3072.7|3073.9|3072.7|3072.9|3071.7|253
1756724700000|2025-09-01 11:05:00|3074.1|3072.9|3074.9|3073.7|3075.4|3074.2|3073.4|3072.2|364
1756725000000|2025-09-01 11:10:00|3074.4|3073.2|3074.4|3073.2|3074.4|3073.2|3073.9|3072.7|136
1756725300000|2025-09-01 11:15:00|3073.9|3072.7|3073.9|3072.7|3074.4|3073.2|3073.9|3072.7|86
1756725600000|2025-09-01 11:20:00|3073.6|3072.4|3072.4|3071.2|3073.6|3072.4|3071.9|3070.7|99
1756725900000|2025-09-01 11:25:00|3072.1|3070.9|3072.4|3071.2|3072.4|3071.2|3071.4|3070.2|27
1756726200000|2025-09-01 11:30:00|3072.1|3070.9|3073.4|3072.2|3073.4|3072.2|3071.9|3070.7|59
1756726500000|2025-09-01 11:35:00|3072.9|3071.7|3073.9|3072.7|3073.9|3072.7|3072.9|3071.7|74
1756726800000|2025-09-01 11:40:00|3074.4|3073.2|3073.4|3072.2|3074.4|3073.2|3073.4|3072.2|64
1756727100000|2025-09-01 11:45:00|3073.6|3072.4|3072.4|3071.2|3073.9|3072.7|3071.9|3070.7|72
1756727400000|2025-09-01 11:50:00|3072.1|3070.9|3072.4|3071.2|3072.9|3071.7|3071.9|3070.7|24
1756727700000|2025-09-01 11:55:00|3072.6|3071.4|3073.4|3072.2|3073.4|3072.2|3072.4|3071.2|91
1756728000000|2025-09-01 12:00:00|3073.1|3071.9|3073.9|3072.7|3073.9|3072.7|3073.1|3071.9|29
1756728300000|2025-09-01 12:05:00|3073.6|3072.4|3073.6|3072.4|3073.9|3072.7|3073.1|3071.9|18
1756728600000|2025-09-01 12:10:00|3073.9|3072.7|3073.9|3072.7|3073.9|3072.7|3073.4|3072.2|37
1756728900000|2025-09-01 12:15:00|3074.4|3073.2|3074.4|3073.2|3074.4|3073.2|3073.9|3072.7|59
1756729200000|2025-09-01 12:20:00|3073.9|3072.7|3073.4|3072.2|3074.4|3073.2|3073.4|3072.2|98
1756729500000|2025-09-01 12:25:00|3072.9|3071.7|3074.9|3073.7|3074.9|3073.7|3072.9|3071.7|42
1756729800000|2025-09-01 12:30:00|3075.1|3073.9|3075.9|3074.7|3075.9|3074.7|3075.1|3073.9|15
1756730100000|2025-09-01 12:35:00|3075.4|3074.2|3075.9|3074.7|3076.1|3074.9|3075.1|3073.9|67
1756730400000|2025-09-01 12:40:00|3076.1|3074.9|3074.9|3073.7|3076.4|3075.2|3074.4|3073.2|39
1756730700000|2025-09-01 12:45:00|3074.4|3073.2|3075.4|3074.2|3075.4|3074.2|3074.4|3073.2|110
1756731000000|2025-09-01 12:50:00|3075.1|3073.9|3074.4|3073.2|3075.9|3074.7|3073.9|3072.7|67
1756731300000|2025-09-01 12:55:00|3073.9|3072.7|3075.4|3074.2|3075.4|3074.2|3073.9|3072.7|40
1756731600000|2025-09-01 13:00:00|3075.1|3073.9|3074.9|3073.7|3075.9|3074.7|3074.4|3073.2|22
1756731900000|2025-09-01 13:05:00|3074.4|3073.2|3074.4|3073.2|3074.9|3073.7|3073.9|3072.7|50
1756732200000|2025-09-01 13:10:00|3073.9|3072.7|3075.4|3074.2|3075.9|3074.7|3073.9|3072.7|371
1756732500000|2025-09-01 13:15:00|3074.9|3073.7|3072.9|3071.7|3074.9|3073.7|3072.4|3071.2|150
1756732800000|2025-09-01 13:20:00|3073.1|3071.9|3073.9|3072.7|3074.1|3072.9|3073.1|3071.9|29
1756733100000|2025-09-01 13:25:00|3073.4|3072.2|3072.9|3071.7|3073.9|3072.7|3072.4|3071.2|74
1756733400000|2025-09-01 13:30:00|3072.4|3071.2|3071.9|3070.7|3072.4|3071.2|3069.9|3068.7|119
1756733700000|2025-09-01 13:35:00|3072.4|3071.2|3073.4|3072.2|3073.4|3072.2|3071.9|3070.7|28
1756734000000|2025-09-01 13:40:00|3073.1|3071.9|3074.4|3073.2|3074.4|3073.2|3072.9|3071.7|66
1756734300000|2025-09-01 13:45:00|3073.9|3072.7|3075.4|3074.2|3075.4|3074.2|3073.9|3072.7|41
1756734600000|2025-09-01 13:50:00|3074.9|3073.7|3074.9|3073.7|3075.4|3074.2|3074.9|3073.7|39
1756734900000|2025-09-01 13:55:00|3074.4|3073.2|3074.9|3073.7|3074.9|3073.7|3074.4|3073.2|53
1756735200000|2025-09-01 14:00:00|3075.1|3073.9|3075.4|3074.2|3075.4|3074.2|3074.9|3073.7|48
1756735500000|2025-09-01 14:05:00|3075.6|3074.4|3074.9|3073.7|3075.6|3074.4|3074.9|3073.7|36
1756735800000|2025-09-01 14:10:00|3074.4|3073.2|3074.4|3073.2|3074.9|3073.7|3074.4|3073.2|60
1756736100000|2025-09-01 14:15:00|3074.9|3073.7|3074.4|3073.2|3074.9|3073.7|3074.4|3073.2|13
1756736400000|2025-09-01 14:20:00|3074.1|3072.9|3075.4|3074.2|3075.4|3074.2|3073.9|3072.7|144
1756736700000|2025-09-01 14:25:00|3075.6|3074.4|3075.4|3074.2|3075.9|3074.7|3075.4|3074.2|62
1756737000000|2025-09-01 14:30:00|3075.1|3073.9|3074.9|3073.7|3075.4|3074.2|3074.9|3073.7|19
1756737300000|2025-09-01 14:35:00|3075.4|3074.2|3074.9|3073.7|3075.4|3074.2|3074.9|3073.7|38
1756737600000|2025-09-01 14:40:00|3074.6|3073.4|3075.4|3074.2|3075.4|3074.2|3074.6|3073.4|36
1756737900000|2025-09-01 14:45:00|3074.9|3073.7|3075.4|3074.2|3075.4|3074.2|3074.9|3073.7|23
1756738200000|2025-09-01 14:50:00|3075.6|3074.4|3075.4|3074.2|3075.9|3074.7|3075.4|3074.2|48
1756738500000|2025-09-01 14:55:00|||||||||21
1756738800000|2025-09-01 15:00:00|3074.9|3073.7|3074.9|3073.7|3075.4|3074.2|3074.4|3073.2|41
1756739100000|2025-09-01 15:05:00|3074.4|3073.2|3074.4|3073.2|3074.6|3073.4|3073.9|3072.7|22
1756739400000|2025-09-01 15:10:00|3074.1|3072.9|3074.4|3073.2|3074.9|3073.7|3074.1|3072.9|38
1756739700000|2025-09-01 15:15:00|3074.9|3073.7|3074.9|3073.7|3074.9|3073.7|3074.4|3073.2|15
1756740000000|2025-09-01 15:20:00|3074.4|3073.2|3074.4|3073.2|3074.4|3073.2|3074.4|3073.2|65
1756740300000|2025-09-01 15:25:00|3073.9|3072.7|3074.4|3073.2|3074.4|3073.2|3073.9|3072.7|122
1756740600000|2025-09-01 15:30:00|3074.9|3073.7|3074.4|3073.2|3074.9|3073.7|3074.4|3073.2|58
1756740900000|2025-09-01 15:35:00|3074.9|3073.7|3074.9|3073.7|3075.4|3074.2|3074.9|3073.7|95
1756741200000|2025-09-01 15:40:00|3075.4|3074.2|3074.9|3073.7|3075.4|3074.2|3074.4|3073.2|35
1756741500000|2025-09-01 15:45:00|3075.4|3074.2|3074.9|3073.7|3075.4|3074.2|3074.9|3073.7|22
1756741800000|2025-09-01 15:50:00|3075.1|3073.9|3074.9|3073.7|3075.1|3073.9|3074.9|3073.7|13
1756742100000|2025-09-01 15:55:00|3074.4|3073.2|3074.4|3073.2|3074.4|3073.2|3074.4|3073.2|37
1756742400000|2025-09-01 16:00:00|3073.9|3072.7|3073.9|3072.7|3074.4|3073.2|3073.9|3072.7|49
1756742700000|2025-09-01 16:05:00|3074.4|3073.2|3073.4|3072.2|3074.4|3073.2|3073.4|3072.2|5
1756743000000|2025-09-01 16:10:00|||||||||7
1756743300000|2025-09-01 16:15:00|3072.9|3071.7|3073.1|3071.9|3073.4|3072.2|3072.9|3071.7|20
1756743600000|2025-09-01 16:20:00|3073.4|3072.2|3073.4|3072.2|3073.4|3072.2|3072.9|3071.7|12
1756743900000|2025-09-01 16:25:00|3073.9|3072.7|3073.4|3072.2|3073.9|3072.7|3073.4|3072.2|6
1756744200000|2025-09-01 16:30:00|3073.6|3072.4|3073.9|3072.7|3073.9|3072.7|3073.6|3072.4|1
1756744500000|2025-09-01 16:35:00|||||||||2
1756744800000|2025-09-01 16:40:00|3074.1|3072.9|3073.4|3072.2|3074.1|3072.9|3073.4|3072.2|39
1756745100000|2025-09-01 16:45:00|3073.9|3072.7|3073.6|3072.4|3073.9|3072.7|3073.4|3072.2|11
1756745400000|2025-09-01 16:50:00|3073.4|3072.2|3073.6|3072.4|3073.6|3072.4|3073.4|3072.2|54
1756745700000|2025-09-01 16:55:00|3073.4|3072.2|3072.9|3071.7|3073.4|3072.2|3072.4|3071.2|60
1756746000000|2025-09-01 17:00:00|3073.1|3071.9|3073.1|3071.9|3073.1|3071.9|3073.1|3071.9|17
1756746300000|2025-09-01 17:05:00|3072.9|3071.7|3072.9|3071.7|3073.4|3072.2|3072.9|3071.7|14
1756746600000|2025-09-01 17:10:00|||||||||2
1756746900000|2025-09-01 17:15:00|3072.6|3071.4|3072.4|3071.2|3072.6|3071.4|3072.4|3071.2|11
1756747200000|2025-09-01 17:20:00|||||||||14
1756747800000|2025-09-01 17:30:00|3072.9|3071.7|3072.9|3071.7|3072.9|3071.7|3072.9|3071.7|10
1756748400000|2025-09-01 17:40:00|3073.4|3072.2|3073.1|3071.9|3073.4|3072.2|3073.1|3071.9|7
1756749000000|2025-09-01 17:50:00|3073.4|3072.2|3073.4|3072.2|3073.4|3072.2|3073.4|3072.2|5
1756749300000|2025-09-01 17:55:00|3073.1|3071.9|3073.1|3071.9|3073.1|3071.9|3073.1|3071.9|8
1756749600000|2025-09-01 18:00:00|3073.4|3072.2|3073.4|3072.2|3073.4|3072.2|3073.4|3072.2|1
1756749900000|2025-09-01 18:05:00|3072.9|3071.7|3073.4|3072.2|3073.4|3072.2|3072.9|3071.7|14
1756750500000|2025-09-01 18:15:00|||||||||1
1756751700000|2025-09-01 18:35:00|||||||||5
1756752300000|2025-09-01 18:45:00|3073.6|3072.4|3073.6|3072.4|3073.6|3072.4|3073.6|3072.4|3
1756752600000|2025-09-01 18:50:00|3073.4|3072.2|3073.4|3072.2|3073.4|3072.2|3073.4|3072.2|0
1756753200000|2025-09-01 19:00:00|||||||||6
1756753500000|2025-09-01 19:05:00|3073.6|3072.4|3073.6|3072.4|3073.6|3072.4|3073.6|3072.4|9
1756753800000|2025-09-01 19:10:00|3073.4|3072.2|3073.4|3072.2|3073.4|3072.2|3073.4|3072.2|3
1756755000000|2025-09-01 19:30:00|3073.6|3072.4|3073.4|3072.2|3073.6|3072.4|3073.4|3072.2|12
1756755900000|2025-09-01 19:45:00|||||||||6
1756756200000|2025-09-01 19:50:00|||||||||2
1756756500000|2025-09-01 19:55:00|3073.9|3072.7|3073.4|3072.2|3073.9|3072.7|3073.4|3072.2|13
1756756800000|2025-09-01 20:00:00|||||||||1
1756757700000|2025-09-01 20:15:00|||||||||2
1756758000000|2025-09-01 20:20:00|||||||||1
1756759500000|2025-09-01 20:45:00|3073.9|3072.7|3073.9|3072.7|3073.9|3072.7|3073.9|3072.7|5
1756759800000|2025-09-01 20:50:00|3074.1|3072.9|3074.4|3072.4|3074.5|3072.9|3074.1|3072.4|2
1756764000000|2025-09-01 22:00:00|3073.8|3071.8|3073.4|3071.4|3073.8|3071.8|3073.1|3071.1|0
1756764300000|2025-09-01 22:05:00|3073.5|3071.5|3073.4|3071.4|3073.6|3071.6|3073.3|3071.3|0
1756764600000|2025-09-01 22:10:00|3073.3|3071.3|3073.4|3071.4|3073.7|3071.7|3073.3|3071.3|0
1756764900000|2025-09-01 22:15:00|3073.6|3071.6|3073.8|3071.8|3074|3072|3073.6|3071.6|0
1756765200000|2025-09-01 22:20:00|3073.9|3071.9|3073.4|3071.4|3073.9|3071.9|3073|3071|0
1756765500000|2025-09-01 22:25:00|3073.3|3071.3|3072.1|3070.1|3073.4|3071.4|3072.1|3070.1|0
1756765800000|2025-09-01 22:30:00|3072.2|3070.2|3072.5|3070.5|3072.5|3070.5|3072.1|3070.1|0
1756766100000|2025-09-01 22:35:00|3072.4|3070.4|3072.5|3070.5|3072.5|3070.5|3072.1|3070.1|0
1756766400000|2025-09-01 22:40:00|3072.4|3070.4|3072.2|3070.2|3072.5|3070.5|3069.2|3067.2|0
1756766700000|2025-09-01 22:45:00|3072.3|3070.3|3072.7|3070.7|3072.8|3070.8|3072.3|3070.3|0
1756767000000|2025-09-01 22:50:00|3072.6|3070.6|3071.2|3069.2|3072.6|3070.6|3071.2|3069.2|0
1756767300000|2025-09-01 22:55:00|3071.1|3069.1|3070.4|3068.4|3071.1|3069.1|3070.4|3068.4|0
1756767600000|2025-09-01 23:00:00|3070.6|3068.6|3070|3068|3070.7|3068.7|3069.9|3067.9|0
1756767900000|2025-09-01 23:05:00|3070.1|3068.1|3070.8|3068.8|3071.4|3069.4|3069.8|3067.8|0
1756768200000|2025-09-01 23:10:00|3070.7|3068.7|3070.9|3068.9|3070.9|3068.9|3070.6|3068.6|0
1756768500000|2025-09-01 23:15:00|3070.7|3068.7|3070.5|3068.5|3070.9|3068.9|3070.3|3068.3|0
1756768800000|2025-09-01 23:20:00|3070.6|3068.6|3070.4|3068.4|3070.8|3068.8|3069.7|3067.7|0
1756769100000|2025-09-01 23:25:00|3070.2|3068.2|3069.9|3067.9|3070.2|3068.2|3069.4|3067.4|0
1756769400000|2025-09-01 23:30:00|3069.8|3067.8|3072.9|3070.9|3073|3071|3069.8|3067.8|0
1756769700000|2025-09-01 23:35:00|3073|3071|3072.5|3070.5|3073.2|3071.2|3071.8|3069.8|0
1756770000000|2025-09-01 23:40:00|3072.4|3070.4|3073.2|3071.2|3073.5|3071.5|3071.3|3069.3|0
1756770300000|2025-09-01 23:45:00|3073.4|3071.4|3071.4|3070.2|3076.9|3075.7|3070.4|3069.2|504
1756770600000|2025-09-01 23:50:00|3071.1|3069.9|3072.4|3071.2|3072.4|3071.2|3070.4|3069.2|319
1756770900000|2025-09-01 23:55:00|3072.1|3070.9|3071.1|3069.9|3073.4|3072.2|3070.9|3069.7|120
1756771200000|2025-09-02 00:00:00|3070.9|3070.1|3073.7|3072.9|3076.7|3075.9|3070.7|3069.9|1671
1756771500000|2025-09-02 00:05:00|3074.2|3073.4|3068.7|3067.9|3074.7|3073.9|3067.7|3066.9|819
1756771800000|2025-09-02 00:10:00|3069.2|3068.4|3072.2|3071.4|3072.4|3071.6|3068.7|3067.9|360
1756772100000|2025-09-02 00:15:00|3071.7|3070.9|3068.7|3067.9|3072.9|3072.1|3068.7|3067.9|651
1756772400000|2025-09-02 00:20:00|3069.2|3068.4|3068.7|3067.9|3069.7|3068.9|3067.7|3066.9|258
1756772700000|2025-09-02 00:25:00|3068.9|3068.1|3070.4|3069.6|3071.4|3070.6|3068.9|3068.1|212
1756773000000|2025-09-02 00:30:00|3070.2|3069.4|3070.7|3069.9|3071.7|3070.9|3069.2|3068.4|402
1756773300000|2025-09-02 00:35:00|3070.2|3069.4|3070.2|3069.4|3072.7|3071.9|3069.7|3068.9|401
1756773600000|2025-09-02 00:40:00|3069.7|3068.9|3072.2|3071.4|3072.2|3071.4|3068.7|3067.9|221
1756773900000|2025-09-02 00:45:00|3072.4|3071.6|3076.2|3075.4|3077.2|3076.4|3072.2|3071.4|653
1756774200000|2025-09-02 00:50:00|3076.7|3075.9|3076.2|3075.4|3076.7|3075.9|3075.2|3074.4|303
1756774500000|2025-09-02 00:55:00|3075.9|3075.1|3077.7|3076.9|3077.7|3076.9|3074.7|3073.9|368
1756774800000|2025-09-02 01:00:00|3077.2|3076.4|3075.9|3075.1|3078.7|3077.9|3075.7|3074.9|326
1756775100000|2025-09-02 01:05:00|3075.7|3074.9|3078.7|3077.9|3078.7|3077.9|3075.2|3074.4|190
1756775400000|2025-09-02 01:10:00|3078.2|3077.4|3078.7|3077.9|3078.7|3077.9|3077.2|3076.4|233
1756775700000|2025-09-02 01:15:00|3078.4|3077.6|3078.2|3077.4|3078.7|3077.9|3077.7|3076.9|237
1756776000000|2025-09-02 01:20:00|3078.7|3077.9|3078.2|3077.4|3079.2|3078.4|3077.7|3076.9|100
1756776300000|2025-09-02 01:25:00|3077.7|3076.9|3078.7|3077.9|3079.4|3078.6|3077.2|3076.4|226
1756776600000|2025-09-02 01:30:00|3078.2|3077.4|3082.2|3081.4|3085.2|3084.4|3078.2|3077.4|1190
1756776900000|2025-09-02 01:35:00|3082.4|3081.6|3084.7|3083.9|3084.7|3083.9|3081.2|3080.4|353
1756777200000|2025-09-02 01:40:00|3085.2|3084.4|3081.4|3080.6|3085.7|3084.9|3080.9|3080.1|840
1756777500000|2025-09-02 01:45:00|3081.7|3080.9|3081.7|3080.9|3083.2|3082.4|3081.2|3080.4|331
1756777800000|2025-09-02 01:50:00|3082.2|3081.4|3081.2|3080.4|3082.2|3081.4|3080.7|3079.9|227
1756778100000|2025-09-02 01:55:00|3080.7|3079.9|3078.7|3077.9|3081.2|3080.4|3078.2|3077.4|307
1756778400000|2025-09-02 02:00:00|3079.2|3078.4|3077.7|3076.9|3079.4|3078.6|3074.7|3073.9|331
1756778700000|2025-09-02 02:05:00|3077.4|3076.6|3076.7|3075.9|3078.7|3077.9|3076.2|3075.4|202
1756779000000|2025-09-02 02:10:00|3077.2|3076.4|3077.9|3077.1|3078.2|3077.4|3077.2|3076.4|183
1756779300000|2025-09-02 02:15:00|3078.2|3077.4|3077.7|3076.9|3078.7|3077.9|3076.7|3075.9|208
1756779600000|2025-09-02 02:20:00|3078.2|3077.4|3078.2|3077.4|3078.9|3078.1|3077.2|3076.4|111
1756779900000|2025-09-02 02:25:00|3078.7|3077.9|3077.2|3076.4|3079.2|3078.4|3077.2|3076.4|172
1756780200000|2025-09-02 02:30:00|3077.4|3076.2|3073.9|3072.7|3077.4|3076.2|3073.9|3072.7|153
1756780500000|2025-09-02 02:35:00|3074.1|3072.9|3074.9|3073.7|3075.4|3074.2|3073.4|3072.2|218
1756780800000|2025-09-02 02:40:00|3074.4|3073.2|3075.4|3074.2|3075.4|3074.2|3073.9|3072.7|71
1756781100000|2025-09-02 02:45:00|3074.9|3073.7|3076.9|3075.7|3076.9|3075.7|3074.9|3073.7|105
1756781400000|2025-09-02 02:50:00|3077.4|3076.2|3077.4|3076.2|3077.9|3076.7|3077.1|3075.9|72
1756781700000|2025-09-02 02:55:00|3076.9|3075.7|3076.9|3075.7|3077.9|3076.7|3076.6|3075.4|65
1756782000000|2025-09-02 03:00:00|3077.1|3075.9|3076.4|3075.2|3077.4|3076.2|3075.9|3074.7|71
1756782300000|2025-09-02 03:05:00|3076.1|3074.9|3075.1|3073.9|3076.4|3075.2|3075.1|3073.9|64
1756782600000|2025-09-02 03:10:00|3074.9|3073.7|3074.9|3073.7|3075.4|3074.2|3074.4|3073.2|99
1756782900000|2025-09-02 03:15:00|3075.1|3073.9|3077.9|3076.7|3077.9|3076.7|3075.1|3073.9|97
1756783200000|2025-09-02 03:20:00|3078.1|3076.9|3078.4|3077.2|3078.4|3077.2|3077.9|3076.7|45
1756783500000|2025-09-02 03:25:00|3078.6|3077.4|3078.4|3077.2|3078.9|3077.7|3077.9|3076.7|180
1756783800000|2025-09-02 03:30:00|3078.2|3077.4|3078.7|3077.9|3079.2|3078.4|3077.7|3076.9|274
1756784100000|2025-09-02 03:35:00|3079.2|3078.4|3081.2|3080.4|3081.2|3080.4|3078.7|3077.9|325
1756784400000|2025-09-02 03:40:00|3081.4|3080.6|3083.9|3083.1|3084.2|3083.4|3081.4|3080.6|561
1756784700000|2025-09-02 03:45:00|3083.7|3082.9|3086.2|3085.4|3087.7|3086.9|3083.7|3082.9|986
1756785000000|2025-09-02 03:50:00|3086.7|3085.9|3087.2|3086.4|3087.2|3086.4|3085.7|3084.9|223
1756785300000|2025-09-02 03:55:00|3087.4|3086.6|3086.2|3085.4|3087.7|3086.9|3085.7|3084.9|230
1756785600000|2025-09-02 04:00:00|3085.7|3084.9|3085.7|3084.9|3086.7|3085.9|3085.4|3084.6|212
1756785900000|2025-09-02 04:05:00|3086.2|3085.4|3084.7|3083.9|3086.2|3085.4|3084.7|3083.9|191
1756786200000|2025-09-02 04:10:00|3084.2|3083.4|3084.2|3083.4|3084.7|3083.9|3083.7|3082.9|193
1756786500000|2025-09-02 04:15:00|3083.7|3082.9|3084.2|3083.4|3084.7|3083.9|3083.7|3082.9|162
1756786800000|2025-09-02 04:20:00|3083.7|3082.9|3083.7|3082.9|3083.7|3082.9|3083.2|3082.4|294
1756787100000|2025-09-02 04:25:00|3083.4|3082.6|3081.7|3080.9|3083.4|3082.6|3081.7|3080.9|216
1756787400000|2025-09-02 04:30:00|3082.2|3081.4|3082.7|3081.9|3083.2|3082.4|3082.2|3081.4|152
1756787700000|2025-09-02 04:35:00|3083.2|3082.4|3080.7|3079.9|3083.2|3082.4|3080.2|3079.4|365
1756788000000|2025-09-02 04:40:00|3080.4|3079.6|3081.7|3080.9|3082.2|3081.4|3080.4|3079.6|352
1756788300000|2025-09-02 04:45:00|3081.4|3080.6|3079.2|3078.4|3081.7|3080.9|3078.7|3077.9|601
1756788600000|2025-09-02 04:50:00|3079.4|3078.6|3079.2|3078.4|3079.4|3078.6|3078.2|3077.4|359
1756788900000|2025-09-02 04:55:00|3078.7|3077.9|3077.7|3076.9|3078.7|3077.9|3077.7|3076.9|257
1756789200000|2025-09-02 05:00:00|3077.4|3076.6|3074.2|3073.4|3077.7|3076.9|3073.2|3072.4|1302
1756789500000|2025-09-02 05:05:00|3073.7|3072.9|3071.7|3070.9|3074.7|3073.9|3071.2|3070.4|400
1756789800000|2025-09-02 05:10:00|3071.2|3070.4|3070.7|3069.9|3071.4|3070.6|3069.2|3068.4|433
1756790100000|2025-09-02 05:15:00|3071.2|3070.4|3069.2|3068.4|3071.2|3070.4|3069.2|3068.4|338
1756790400000|2025-09-02 05:20:00|3068.7|3067.9|3070.2|3069.4|3070.7|3069.9|3068.4|3067.6|318
1756790700000|2025-09-02 05:25:00|3069.7|3068.9|3071.2|3070.4|3071.2|3070.4|3069.2|3068.4|240
1756791000000|2025-09-02 05:30:00|3071.7|3070.9|3075.2|3074.4|3075.2|3074.4|3071.7|3070.9|375
1756791300000|2025-09-02 05:35:00|3074.7|3073.9|3075.7|3074.9|3076.2|3075.4|3074.2|3073.4|302
1756791600000|2025-09-02 05:40:00|3076.2|3075.4|3075.7|3074.9|3077.2|3076.4|3075.2|3074.4|398
1756791900000|2025-09-02 05:45:00|3076.2|3075.4|3079.7|3078.9|3079.7|3078.9|3076.2|3075.4|278
1756792200000|2025-09-02 05:50:00|3080.2|3079.4|3077.2|3076.4|3080.2|3079.4|3077.2|3076.4|498
1756792500000|2025-09-02 05:55:00|3076.7|3075.9|3077.7|3076.9|3078.2|3077.4|3076.7|3075.9|332
1756792800000|2025-09-02 06:00:00|3077.2|3076.4|3081.2|3080.4|3081.2|3080.4|3077.2|3076.4|454
1756793100000|2025-09-02 06:05:00|3081.7|3080.9|3080.7|3079.9|3082.2|3081.4|3080.7|3079.9|333
1756793400000|2025-09-02 06:10:00|3080.2|3079.4|3080.7|3079.9|3080.7|3079.9|3079.7|3078.9|152
1756793700000|2025-09-02 06:15:00|3081.2|3080.4|3081.2|3080.4|3081.9|3081.1|3080.2|3079.4|417
1756794000000|2025-09-02 06:20:00|3081.7|3080.9|3082.7|3081.9|3083.2|3082.4|3080.2|3079.4|499
1756794300000|2025-09-02 06:25:00|3083.2|3082.4|3082.2|3081.4|3084.2|3083.4|3082.2|3081.4|3046
1756794600000|2025-09-02 06:30:00|3083.2|3082.4|3083.7|3082.9|3084.7|3083.9|3082.2|3081.4|2257
1756794900000|2025-09-02 06:35:00|3083.2|3082.4|3083.8|3081.8|3084.2|3082.9|3082.7|3081.5|893
1756795200000|2025-09-02 06:40:00|3083.9|3081.9|3084.8|3082.8|3084.8|3082.8|3083|3081|7
1756795500000|2025-09-02 06:45:00|3084.6|3082.6|3084.3|3082.3|3084.8|3082.8|3083.8|3081.8|444
1756795800000|2025-09-02 06:50:00|3084.2|3082.2|3085.1|3083.1|3085.2|3083.2|3083.8|3081.8|0
1756796100000|2025-09-02 06:55:00|3085|3083|3086.1|3084.1|3086.4|3084.4|3085|3083|0
1756796400000|2025-09-02 07:00:00|3086.2|3084.2|3086.3|3084.3|3087.1|3085.1|3085.9|3083.9|0
1756796700000|2025-09-02 07:05:00|3086.5|3084.5|3085.1|3083.1|3086.5|3084.5|3085.1|3083.1|0
1756797000000|2025-09-02 07:10:00|3084.9|3082.9|3080.9|3078.9|3084.9|3082.9|3080.6|3078.6|0
1756797300000|2025-09-02 07:15:00|3081.1|3079.1|3083|3081|3083.3|3081.3|3080.5|3078.5|0
1756797600000|2025-09-02 07:20:00|3082.8|3080.8|3079.7|3077.7|3082.8|3080.8|3079.7|3077.7|0
1756797900000|2025-09-02 07:25:00|3079.6|3077.6|3083.2|3081.2|3083.5|3081.5|3079.4|3077.4|0
1756798200000|2025-09-02 07:30:00|3083|3081|3084.8|3082.8|3086|3084|3081.8|3079.8|0
1756798500000|2025-09-02 07:35:00|3085.1|3083.1|3083.4|3081.4|3085.1|3083.1|3082.2|3080.2|0
1756798800000|2025-09-02 07:40:00|3083.5|3081.5|3079.9|3077.9|3084.7|3082.7|3079.4|3077.4|0
1756799100000|2025-09-02 07:45:00|3080.1|3078.1|3076.5|3074.5|3080.8|3078.8|3076.4|3074.4|0
1756799400000|2025-09-02 07:50:00|3076.6|3074.6|3074.9|3072.9|3077|3075|3073.2|3071.2|0
1756799700000|2025-09-02 07:55:00|3074.8|3072.8|3072.9|3070.9|3076.2|3074.2|3072.2|3070.2|0
1756800000000|2025-09-02 08:00:00|3072.8|3070.8|3069.4|3068.2|3075.9|3074.7|3067.9|3066.7|1028
1756800300000|2025-09-02 08:05:00|3069.9|3068.7|3069.4|3068.2|3072.1|3070.9|3068.1|3066.9|396
1756800600000|2025-09-02 08:10:00|3069.1|3067.9|3065.9|3064.7|3070.4|3069.2|3065.4|3064.2|271
1756800900000|2025-09-02 08:15:00|3066.4|3065.2|3066.9|3065.7|3068.4|3067.2|3065.4|3064.2|375
1756801200000|2025-09-02 08:20:00|3067.1|3065.9|3070.9|3069.7|3071.4|3070.2|3066.9|3065.7|257
1756801500000|2025-09-02 08:25:00|3070.6|3069.4|3069.4|3068.2|3070.9|3069.7|3068.9|3067.7|115
1756801800000|2025-09-02 08:30:00|3068.9|3067.7|3067.9|3066.7|3068.9|3067.7|3067.1|3065.9|72
1756802100000|2025-09-02 08:35:00|3067.6|3066.4|3069.4|3068.2|3069.9|3068.7|3067.6|3066.4|40
1756802400000|2025-09-02 08:40:00|3069.1|3067.9|3069.4|3068.2|3070.4|3069.2|3068.9|3067.7|70
1756802700000|2025-09-02 08:45:00|3069.6|3068.4|3070.1|3068.9|3070.9|3069.7|3069.4|3068.2|64
1756803000000|2025-09-02 08:50:00|3070.4|3069.2|3070.4|3069.2|3070.9|3069.7|3069.4|3068.2|75
1756803300000|2025-09-02 08:55:00|3070.9|3069.7|3070.4|3069.2|3071.4|3070.2|3069.9|3068.7|67
1756803600000|2025-09-02 09:00:00|3069.9|3068.7|3069.6|3068.4|3070.4|3069.2|3068.4|3067.2|120
1756803900000|2025-09-02 09:05:00|3069.9|3068.7|3068.9|3067.7|3069.9|3068.7|3068.4|3067.2|11
1756804200000|2025-09-02 09:10:00|3068.4|3067.2|3068.4|3067.2|3068.9|3067.7|3067.9|3066.7|47
1756804500000|2025-09-02 09:15:00|3067.9|3066.7|3070.9|3069.7|3070.9|3069.7|3067.9|3066.7|62
1756804800000|2025-09-02 09:20:00|3070.6|3069.4|3068.9|3067.7|3071.4|3070.2|3068.6|3067.4|72
1756805100000|2025-09-02 09:25:00|3069.4|3068.2|3070.9|3069.7|3070.9|3069.7|3069.4|3068.2|59
1756805400000|2025-09-02 09:30:00|3070.6|3069.4|3070.9|3069.7|3071.9|3070.7|3070.4|3069.2|92
1756805700000|2025-09-02 09:35:00|3071.4|3070.2|3070.9|3069.7|3071.9|3070.7|3070.4|3069.2|41
1756806000000|2025-09-02 09:40:00|3071.1|3069.9|3070.9|3069.7|3071.4|3070.2|3070.1|3068.9|42
1756806300000|2025-09-02 09:45:00|3070.4|3069.2|3069.9|3068.7|3070.9|3069.7|3069.9|3068.7|75
1756806600000|2025-09-02 09:50:00|3070.4|3069.2|3069.4|3068.2|3070.9|3069.7|3069.4|3068.2|49
1756806900000|2025-09-02 09:55:00|3069.9|3068.7|3070.4|3069.2|3070.6|3069.4|3069.9|3068.7|38
1756807200000|2025-09-02 10:00:00|3069.9|3068.7|3071.4|3070.2|3071.4|3070.2|3069.9|3068.7|62
1756807500000|2025-09-02 10:05:00|3070.9|3069.7|3071.1|3069.9|3071.4|3070.2|3070.9|3069.7|72
1756807800000|2025-09-02 10:10:00|3071.4|3070.2|3069.9|3068.7|3071.4|3070.2|3069.4|3068.2|46
1756808100000|2025-09-02 10:15:00|3069.4|3068.2|3068.9|3067.7|3069.9|3068.7|3068.4|3067.2|45
1756808400000|2025-09-02 10:20:00|3069.4|3068.2|3068.9|3067.7|3070.4|3069.2|3068.9|3067.7|98
1756808700000|2025-09-02 10:25:00|3068.4|3067.2|3066.9|3065.7|3068.9|3067.7|3066.4|3065.2|57
1756809000000|2025-09-02 10:30:00|3066.4|3065.2|3065.4|3064.2|3066.9|3065.7|3064.9|3063.7|80
1756809300000|2025-09-02 10:35:00|3065.9|3064.7|3065.4|3064.2|3066.1|3064.9|3064.4|3063.2|45
1756809600000|2025-09-02 10:40:00|3065.9|3064.7|3064.9|3063.7|3065.9|3064.7|3063.9|3062.7|157
1756809900000|2025-09-02 10:45:00|3065.1|3063.9|3064.4|3063.2|3065.4|3064.2|3064.4|3063.2|35
1756810200000|2025-09-02 10:50:00|3064.6|3063.4|3063.9|3062.7|3064.9|3063.7|3062.9|3061.7|109
1756810500000|2025-09-02 10:55:00|3063.6|3062.4|3063.9|3062.7|3064.1|3062.9|3062.9|3061.7|90
1756810800000|2025-09-02 11:00:00|3064.4|3063.2|3062.4|3061.2|3065.4|3064.2|3062.1|3060.9|355
1756811100000|2025-09-02 11:05:00|3061.9|3060.7|3061.4|3060.2|3062.4|3061.2|3061.4|3060.2|50
1756811400000|2025-09-02 11:10:00|3061.6|3060.4|3061.6|3060.4|3061.9|3060.7|3060.4|3059.2|165
1756811700000|2025-09-02 11:15:00|3061.4|3060.2|3062.4|3061.2|3063.4|3062.2|3061.4|3060.2|38
1756812000000|2025-09-02 11:20:00|3062.1|3060.9|3062.9|3061.7|3063.4|3062.2|3061.4|3060.2|70
1756812300000|2025-09-02 11:25:00|3062.4|3061.2|3062.4|3061.2|3063.4|3062.2|3062.1|3060.9|72
1756812600000|2025-09-02 11:30:00|3062.9|3061.7|3062.4|3061.2|3063.9|3062.7|3062.4|3061.2|66
1756812900000|2025-09-02 11:35:00|3061.9|3060.7|3061.9|3060.7|3063.4|3062.2|3061.9|3060.7|66
1756813200000|2025-09-02 11:40:00|3062.1|3060.9|3061.9|3060.7|3063.4|3062.2|3061.9|3060.7|37
1756813500000|2025-09-02 11:45:00|3062.4|3061.2|3061.9|3060.7|3063.4|3062.2|3061.4|3060.2|151
1756813800000|2025-09-02 11:50:00|3061.6|3060.4|3062.4|3061.2|3062.9|3061.7|3061.4|3060.2|56
1756814100000|2025-09-02 11:55:00|3062.9|3061.7|3060.9|3059.7|3062.9|3061.7|3060.9|3059.7|48
1756814400000|2025-09-02 12:00:00|3060.4|3059.2|3058.4|3057.2|3060.9|3059.7|3057.9|3056.7|110
1756814700000|2025-09-02 12:05:00|3058.1|3056.9|3057.4|3056.2|3058.9|3057.7|3056.4|3055.2|108
1756815000000|2025-09-02 12:10:00|3057.6|3056.4|3057.4|3056.2|3058.1|3056.9|3056.9|3055.7|126
1756815300000|2025-09-02 12:15:00|3057.1|3055.9|3056.4|3055.2|3057.9|3056.7|3056.4|3055.2|145
1756815600000|2025-09-02 12:20:00|3056.9|3055.7|3056.4|3055.2|3057.4|3056.2|3055.4|3054.2|127
1756815900000|2025-09-02 12:25:00|3056.9|3055.7|3057.4|3056.2|3058.6|3057.4|3056.9|3055.7|106
1756816200000|2025-09-02 12:30:00|3057.1|3055.9|3057.9|3056.7|3058.9|3057.7|3056.4|3055.2|209
1756816500000|2025-09-02 12:35:00|3057.6|3056.4|3057.9|3056.7|3060.6|3059.4|3057.4|3056.2|187
1756816800000|2025-09-02 12:40:00|3057.6|3056.4|3057.9|3056.7|3058.1|3056.9|3056.6|3055.4|98
1756817100000|2025-09-02 12:45:00|3058.1|3056.9|3057.4|3056.2|3058.4|3057.2|3056.4|3055.2|84
1756817400000|2025-09-02 12:50:00|3057.1|3055.9|3053.6|3052.4|3060.4|3059.2|3047.9|3046.7|508
1756817700000|2025-09-02 12:55:00|3053.9|3052.7|3053.4|3052.2|3054.9|3053.7|3052.1|3050.9|374
1756818000000|2025-09-02 13:00:00|3053.9|3052.7|3053.4|3052.2|3055.4|3054.2|3052.4|3051.2|361
1756818300000|2025-09-02 13:05:00|3053.9|3052.7|3052.4|3051.2|3055.9|3054.7|3052.4|3051.2|227
1756818600000|2025-09-02 13:10:00|3052.6|3051.4|3053.4|3052.2|3053.9|3052.7|3051.9|3050.7|106
1756818900000|2025-09-02 13:15:00|3053.6|3052.4|3054.9|3053.7|3055.4|3054.2|3053.4|3052.2|72
1756819200000|2025-09-02 13:20:00|3054.6|3053.4|3053.9|3052.7|3054.9|3053.7|3053.4|3052.2|74
1756819500000|2025-09-02 13:25:00|3054.1|3052.9|3055.9|3054.7|3056.4|3055.2|3053.9|3052.7|160
1756819800000|2025-09-02 13:30:00|3055.6|3054.4|3052.4|3051.2|3055.9|3054.7|3047.9|3046.7|608
1756820100000|2025-09-02 13:35:00|3052.1|3050.9|3054.1|3052.9|3055.9|3054.7|3051.9|3050.7|318
1756820400000|2025-09-02 13:40:00|3054.4|3053.2|3056.9|3055.7|3057.4|3056.2|3053.4|3052.2|207
1756820700000|2025-09-02 13:45:00|3056.4|3055.2|3059.9|3058.7|3059.9|3058.7|3054.9|3053.7|223
1756821000000|2025-09-02 13:50:00|3059.4|3058.2|3063.9|3062.7|3063.9|3062.7|3058.9|3057.7|277
1756821300000|2025-09-02 13:55:00|3064.1|3062.9|3064.9|3063.7|3065.9|3064.7|3063.4|3062.2|305
1756821600000|2025-09-02 14:00:00|3065.1|3063.9|3065.1|3063.9|3068.9|3067.7|3064.9|3063.7|313
1756821900000|2025-09-02 14:05:00|3064.9|3063.7|3063.9|3062.7|3065.4|3064.2|3062.9|3061.7|157
1756822200000|2025-09-02 14:10:00|3063.4|3062.2|3064.9|3063.7|3066.9|3065.7|3062.9|3061.7|244
1756822500000|2025-09-02 14:15:00|3064.4|3063.2|3065.9|3064.7|3066.4|3065.2|3063.4|3062.2|171
1756822800000|2025-09-02 14:20:00|3065.4|3064.2|3063.4|3062.2|3066.9|3065.7|3063.4|3062.2|174
1756823100000|2025-09-02 14:25:00|3063.6|3062.4|3067.9|3066.7|3067.9|3066.7|3062.4|3061.2|343
1756823400000|2025-09-02 14:30:00|3067.4|3066.2|3067.9|3066.7|3068.4|3067.2|3066.4|3065.2|179
1756823700000|2025-09-02 14:35:00|3068.4|3067.2|3064.9|3063.7|3068.4|3067.2|3064.4|3063.2|213
1756824000000|2025-09-02 14:40:00|3064.6|3063.4|3064.9|3063.7|3065.4|3064.2|3063.4|3062.2|165
1756824300000|2025-09-02 14:45:00|3065.4|3064.2|3064.4|3063.2|3065.9|3064.7|3063.4|3062.2|188
1756824600000|2025-09-02 14:50:00|3064.9|3063.7|3061.9|3060.7|3064.9|3063.7|3061.9|3060.7|184
1756824900000|2025-09-02 14:55:00|3061.4|3060.2|3061.9|3060.7|3062.4|3061.2|3060.9|3059.7|366
1756825200000|2025-09-02 15:00:00|3062.4|3061.2|3061.4|3060.2|3063.4|3062.2|3060.9|3059.7|376
1756825500000|2025-09-02 15:05:00|3060.9|3059.7|3059.4|3058.2|3061.4|3060.2|3058.9|3057.7|232
1756825800000|2025-09-02 15:10:00|3059.6|3058.4|3059.9|3058.7|3061.4|3060.2|3059.4|3058.2|205
1756826100000|2025-09-02 15:15:00|3060.4|3059.2|3059.9|3058.7|3060.9|3059.7|3059.4|3058.2|231
1756826400000|2025-09-02 15:20:00|3060.4|3059.2|3059.9|3058.7|3060.4|3059.2|3058.9|3057.7|186
1756826700000|2025-09-02 15:25:00|3060.4|3059.2|3059.9|3058.7|3060.9|3059.7|3059.4|3058.2|200
1756827000000|2025-09-02 15:30:00|3060.1|3058.9|3059.9|3058.7|3061.4|3060.2|3059.9|3058.7|174
1756827300000|2025-09-02 15:35:00|3059.6|3058.4|3058.4|3057.2|3059.6|3058.4|3058.4|3057.2|198
1756827600000|2025-09-02 15:40:00|3058.9|3057.7|3058.4|3057.2|3059.4|3058.2|3058.4|3057.2|133
1756827900000|2025-09-02 15:45:00|3058.9|3057.7|3057.9|3056.7|3059.4|3058.2|3057.4|3056.2|117
1756828200000|2025-09-02 15:50:00|3057.4|3056.2|3057.4|3056.2|3057.6|3056.4|3055.9|3054.7|176
1756828500000|2025-09-02 15:55:00|3057.9|3056.7|3057.4|3056.2|3057.9|3056.7|3056.4|3055.2|133
1756828800000|2025-09-02 16:00:00|3057.1|3055.9|3057.1|3055.9|3058.4|3057.2|3056.9|3055.7|62
1756829100000|2025-09-02 16:05:00|3057.4|3056.2|3057.4|3056.2|3058.9|3057.7|3056.9|3055.7|90
1756829400000|2025-09-02 16:10:00|3057.6|3056.4|3059.4|3058.2|3059.4|3058.2|3057.4|3056.2|59
1756829700000|2025-09-02 16:15:00|3059.9|3058.7|3060.4|3059.2|3060.9|3059.7|3059.4|3058.2|72
1756830000000|2025-09-02 16:20:00|3059.9|3058.7|3059.9|3058.7|3060.9|3059.7|3059.9|3058.7|71
1756830300000|2025-09-02 16:25:00|3060.1|3058.9|3059.9|3058.7|3060.4|3059.2|3059.4|3058.2|47
1756830600000|2025-09-02 16:30:00|3060.1|3058.9|3060.4|3059.2|3060.9|3059.7|3059.9|3058.7|25
1756830900000|2025-09-02 16:35:00|3060.6|3059.4|3060.9|3059.7|3061.4|3060.2|3059.9|3058.7|83
1756831200000|2025-09-02 16:40:00|3061.1|3059.9|3061.4|3060.2|3062.4|3061.2|3061.1|3059.9|80
1756831500000|2025-09-02 16:45:00|3061.9|3060.7|3060.4|3059.2|3061.9|3060.7|3059.9|3058.7|70
1756831800000|2025-09-02 16:50:00|3060.9|3059.7|3061.4|3060.2|3061.4|3060.2|3060.9|3059.7|62
1756832100000|2025-09-02 16:55:00|3061.9|3060.7|3062.9|3061.7|3063.4|3062.2|3061.6|3060.4|115
1756832400000|2025-09-02 17:00:00|3063.1|3061.9|3062.9|3061.7|3063.4|3062.2|3062.4|3061.2|52
1756832700000|2025-09-02 17:05:00|3063.4|3062.2|3063.4|3062.2|3063.9|3062.7|3063.4|3062.2|37
1756833000000|2025-09-02 17:10:00|3063.1|3061.9|3063.4|3062.2|3063.9|3062.7|3062.4|3061.2|40
1756833300000|2025-09-02 17:15:00|3063.9|3062.7|3063.4|3062.2|3063.9|3062.7|3063.4|3062.2|85
1756833600000|2025-09-02 17:20:00|3063.6|3062.4|3064.4|3063.2|3064.4|3063.2|3063.4|3062.2|47
1756833900000|2025-09-02 17:25:00|3064.6|3063.4|3065.4|3064.2|3065.9|3064.7|3064.4|3063.2|53
1756834200000|2025-09-02 17:30:00|3065.6|3064.4|3068.4|3067.2|3068.4|3067.2|3065.4|3064.2|91
1756834500000|2025-09-02 17:35:00|3067.9|3066.7|3068.9|3067.7|3068.9|3067.7|3067.4|3066.2|53
1756834800000|2025-09-02 17:40:00|3068.4|3067.2|3069.4|3068.2|3069.9|3068.7|3068.4|3067.2|41
1756835100000|2025-09-02 17:45:00|3069.9|3068.7|3070.9|3069.7|3070.9|3069.7|3069.9|3068.7|55
1756835400000|2025-09-02 17:50:00|3071.4|3070.2|3070.4|3069.2|3071.4|3070.2|3070.4|3069.2|46
1756835700000|2025-09-02 17:55:00|3070.9|3069.7|3069.9|3068.7|3070.9|3069.7|3069.9|3068.7|56
1756836000000|2025-09-02 18:00:00|3070.4|3069.2|3069.4|3068.2|3070.9|3069.7|3069.4|3068.2|47
1756836300000|2025-09-02 18:05:00|3069.1|3067.9|3068.9|3067.7|3069.4|3068.2|3067.9|3066.7|59
1756836600000|2025-09-02 18:10:00|3068.4|3067.2|3068.4|3067.2|3068.9|3067.7|3067.9|3066.7|33
1756836900000|2025-09-02 18:15:00|3068.6|3067.4|3067.4|3066.2|3068.9|3067.7|3067.4|3066.2|34
1756837200000|2025-09-02 18:20:00|3067.9|3066.7|3067.9|3066.7|3068.4|3067.2|3067.4|3066.2|35
1756837500000|2025-09-02 18:25:00|3067.4|3066.2|3066.9|3065.7|3067.4|3066.2|3066.4|3065.2|32
1756837800000|2025-09-02 18:30:00|3067.1|3065.9|3067.4|3066.2|3067.9|3066.7|3066.9|3065.7|85
1756838100000|2025-09-02 18:35:00|3066.9|3065.7|3066.9|3065.7|3067.4|3066.2|3066.4|3065.2|80
1756838400000|2025-09-02 18:40:00|3066.6|3065.4|3067.9|3066.7|3067.9|3066.7|3066.4|3065.2|81
1756838700000|2025-09-02 18:45:00|3067.4|3066.2|3068.9|3067.7|3070.4|3069.2|3067.4|3066.2|277
1756839000000|2025-09-02 18:50:00|3069.4|3068.2|3071.4|3070.2|3071.9|3070.7|3068.9|3067.7|161
1756839300000|2025-09-02 18:55:00|3071.1|3069.9|3069.9|3068.7|3071.4|3070.2|3069.4|3068.2|89
1756839600000|2025-09-02 19:00:00|3070.4|3069.2|3071.9|3070.7|3071.9|3070.7|3070.4|3069.2|88
1756839900000|2025-09-02 19:05:00|3071.4|3070.2|3070.9|3069.7|3071.9|3070.7|3070.9|3069.7|145
1756840200000|2025-09-02 19:10:00|3070.4|3069.2|3070.9|3069.7|3070.9|3069.7|3070.4|3069.2|62
1756840500000|2025-09-02 19:15:00|3070.4|3069.2|3070.9|3069.7|3070.9|3069.7|3070.4|3069.2|220
1756840800000|2025-09-02 19:20:00|3070.4|3069.2|3070.4|3069.2|3070.9|3069.7|3070.4|3069.2|160
1756841100000|2025-09-02 19:25:00|3070.9|3069.7|3071.9|3070.7|3071.9|3070.7|3070.9|3069.7|36
1756841400000|2025-09-02 19:30:00|3072.4|3071.2|3070.9|3069.7|3072.9|3071.7|3070.9|3069.7|129
1756841700000|2025-09-02 19:35:00|3070.4|3069.2|3072.1|3070.9|3072.4|3071.2|3070.4|3069.2|77
1756842000000|2025-09-02 19:40:00|3071.9|3070.7|3071.9|3070.7|3072.9|3071.7|3071.6|3070.4|43
1756842300000|2025-09-02 19:45:00|3072.4|3071.2|3072.9|3071.7|3072.9|3071.7|3071.9|3070.7|162
1756842600000|2025-09-02 19:50:00|3072.4|3071.2|3073.4|3072.2|3073.9|3072.7|3072.4|3071.2|126
1756842900000|2025-09-02 19:55:00|3073.9|3072.7|3073.4|3072.2|3074.9|3073.7|3072.4|3071.2|267
1756843200000|2025-09-02 20:00:00|3072.9|3071.7|3072.9|3071.7|3073.9|3072.7|3072.9|3071.7|15
1756843500000|2025-09-02 20:05:00|3073.1|3071.9|3075.4|3074.2|3075.4|3074.2|3072.9|3071.7|39
1756843800000|2025-09-02 20:10:00|3074.9|3073.7|3075.9|3074.7|3075.9|3074.7|3074.9|3073.7|11
1756844100000|2025-09-02 20:15:00|3076.4|3075.2|3075.4|3074.2|3076.4|3075.2|3075.4|3074.2|32
1756844400000|2025-09-02 20:20:00|3075.1|3073.9|3075.4|3074.2|3075.9|3074.7|3074.9|3073.7|11
1756844700000|2025-09-02 20:25:00|3075.9|3074.7|3076.9|3075.7|3077.1|3075.9|3075.4|3074.2|10
1756845000000|2025-09-02 20:30:00|3076.4|3075.2|3075.9|3074.7|3076.4|3075.2|3075.9|3074.7|21
1756845600000|2025-09-02 20:40:00|3076.4|3075.2|3076.4|3075.2|3076.4|3075.2|3075.9|3074.7|14
1756845900000|2025-09-02 20:45:00|3076.9|3075.7|3076.4|3075.2|3076.9|3075.7|3076.4|3075.2|7
1756846200000|2025-09-02 20:50:00|3076.6|3075.4|3077.4|3075.4|3077.6|3076.4|3076.6|3075.2|34
1756846500000|2025-09-02 20:55:00|3077.3|3075.3|3078.1|3076.1|3078.2|3076.2|3077|3075|6
1756846800000|2025-09-02 21:00:00|3078|3076|3078|3076|3078|3076|3077.7|3075.7|1
1756847100000|2025-09-02 21:05:00|3078.1|3076.1|3078.2|3076.2|3078.2|3076.2|3078.1|3076.1|0
1756847400000|2025-09-02 21:10:00|3078.1|3076.1|3078.3|3076.3|3078.3|3076.3|3078.1|3076.1|0
1756847700000|2025-09-02 21:15:00|3078.2|3076.2|3078|3076|3078.2|3076.2|3077.9|3075.9|0
1756848000000|2025-09-02 21:20:00|3077.9|3075.9|3078.2|3076.2|3078.2|3076.2|3077.9|3075.9|0
1756848300000|2025-09-02 21:25:00|3078.3|3076.3|3078.3|3076.3|3078.3|3076.3|3078.3|3076.3|0
1756848600000|2025-09-02 21:30:00|3078.2|3076.2|3078.2|3076.2|3078.3|3076.3|3078|3076|0
1756848900000|2025-09-02 21:35:00|3078.1|3076.1|3078.2|3076.2|3078.2|3076.2|3078.1|3076.1|0
1756849200000|2025-09-02 21:40:00|3078.1|3076.1|3078.1|3076.1|3078.2|3076.2|3078.1|3076.1|0
1756849500000|2025-09-02 21:45:00|3078.2|3076.2|3078.1|3076.1|3078.2|3076.2|3078.1|3076.1|0
1756849800000|2025-09-02 21:50:00|3078.2|3076.2|3078.3|3076.3|3078.4|3076.4|3078.1|3076.1|0
1756850100000|2025-09-02 21:55:00|3078.1|3076.1|3078.4|3076.4|3078.4|3076.4|3078.1|3076.1|0
1756850400000|2025-09-02 22:00:00|3078.3|3076.3|3076.9|3074.9|3078.4|3076.4|3076.9|3074.9|0
1756850700000|2025-09-02 22:05:00|3077|3075|3075.3|3073.3|3077|3075|3075.3|3073.3|0
1756851000000|2025-09-02 22:10:00|3075.4|3073.4|3074.3|3072.3|3075.7|3073.7|3074.3|3072.3|0
1756851300000|2025-09-02 22:15:00|3074.5|3072.5|3074.8|3072.8|3075.3|3073.3|3074.3|3072.3|0
1756851600000|2025-09-02 22:20:00|3075|3073|3074.6|3072.6|3075.2|3073.2|3074.6|3072.6|0
1756851900000|2025-09-02 22:25:00|3074.7|3072.7|3074.6|3072.6|3074.8|3072.8|3074.2|3072.2|0
1756852200000|2025-09-02 22:30:00|3074.5|3072.5|3073.2|3071.2|3075.3|3073.3|3073.2|3071.2|0
1756852500000|2025-09-02 22:35:00|3073.3|3071.3|3074|3072|3074|3072|3073.2|3071.2|0
1756852800000|2025-09-02 22:40:00|3073.8|3071.8|3072.5|3070.5|3073.8|3071.8|3072.4|3070.4|0
1756853100000|2025-09-02 22:45:00|3072.6|3070.6|3073.2|3071.2|3073.3|3071.3|3072.5|3070.5|0
1756853400000|2025-09-02 22:50:00|3073.3|3071.3|3072|3070|3073.3|3071.3|3071.9|3069.9|0
1756853700000|2025-09-02 22:55:00|3071.9|3069.9|3070.3|3068.3|3071.9|3069.9|3070.3|3068.3|0
1756854000000|2025-09-02 23:00:00|3070.4|3068.4|3071.6|3069.6|3071.7|3069.7|3069.7|3067.7|0
1756854300000|2025-09-02 23:05:00|3071.8|3069.8|3071.6|3069.6|3072|3070|3071.6|3069.6|0
1756854600000|2025-09-02 23:10:00|3071.7|3069.7|3071.6|3069.6|3071.9|3069.9|3071.3|3069.3|0
1756854900000|2025-09-02 23:15:00|3071.3|3069.3|3070.2|3068.2|3071.3|3069.3|3070.2|3068.2|0
1756855200000|2025-09-02 23:20:00|3070.6|3068.6|3071.2|3069.2|3071.7|3069.7|3070.6|3068.6|0
1756855500000|2025-09-02 23:25:00|3071.5|3069.5|3072.8|3070.8|3072.9|3070.9|3071.3|3069.3|0
1756855800000|2025-09-02 23:30:00|3072.7|3070.7|3074.1|3072.1|3074.5|3072.5|3072.6|3070.6|0
1756856100000|2025-09-02 23:35:00|3074.2|3072.2|3074.7|3072.7|3075.3|3073.3|3073.9|3071.9|0
1756856400000|2025-09-02 23:40:00|3074.9|3072.9|3073.4|3071.4|3075.5|3073.5|3073.4|3071.4|0
1756856700000|2025-09-02 23:45:00|3073.5|3071.5|3077.4|3076.2|3077.9|3076.7|3071.6|3070.4|1075
1756857000000|2025-09-02 23:50:00|3077.6|3076.4|3073.4|3072.2|3078.9|3077.7|3073.4|3072.2|429
1756857300000|2025-09-02 23:55:00|3073.6|3072.4|3075.6|3074.4|3077.9|3076.7|3072.9|3071.7|917
1756857600000|2025-09-03 00:00:00|3075.4|3074.6|3077.7|3076.9|3078.2|3077.4|3070.4|3069.6|2827
1756857900000|2025-09-03 00:05:00|3078.2|3077.4|3075.2|3074.4|3078.4|3077.6|3073.2|3072.4|1089
1756858200000|2025-09-03 00:10:00|3075.7|3074.9|3072.2|3071.4|3077.2|3076.4|3071.2|3070.4|706
1756858500000|2025-09-03 00:15:00|3071.7|3070.9|3074.2|3073.4|3076.2|3075.4|3071.7|3070.9|683
1756858800000|2025-09-03 00:20:00|3073.7|3072.9|3070.2|3069.4|3075.2|3074.4|3069.7|3068.9|603
1756859100000|2025-09-03 00:25:00|3070.7|3069.9|3076.7|3075.9|3077.2|3076.4|3070.7|3069.9|683
1756859400000|2025-09-03 00:30:00|3077.2|3076.4|3077.7|3076.9|3078.9|3078.1|3075.7|3074.9|1083
1756859700000|2025-09-03 00:35:00|3077.9|3077.1|3079.2|3078.4|3079.4|3078.6|3076.9|3076.1|405
1756860000000|2025-09-03 00:40:00|3078.7|3077.9|3077.7|3076.9|3079.2|3078.4|3075.4|3074.6|414
1756860300000|2025-09-03 00:45:00|3077.2|3076.4|3075.7|3074.9|3077.7|3076.9|3075.7|3074.9|301
1756860600000|2025-09-03 00:50:00|3076.2|3075.4|3077.7|3076.9|3077.7|3076.9|3075.4|3074.6|338
1756860900000|2025-09-03 00:55:00|3077.2|3076.4|3078.2|3077.4|3079.2|3078.4|3077.2|3076.4|325
1756861200000|2025-09-03 01:00:00|3078.7|3077.9|3076.2|3075.4|3078.7|3077.9|3074.2|3073.4|599
1756861500000|2025-09-03 01:05:00|3076.7|3075.9|3076.2|3075.4|3076.7|3075.9|3073.7|3072.9|544
1756861800000|2025-09-03 01:10:00|3076.7|3075.9|3074.7|3073.9|3076.7|3075.9|3074.7|3073.9|288
1756862100000|2025-09-03 01:15:00|3075.2|3074.4|3074.7|3073.9|3075.7|3074.9|3074.2|3073.4|291
1756862400000|2025-09-03 01:20:00|3074.2|3073.4|3069.7|3068.9|3074.7|3073.9|3069.2|3068.4|917
1756862700000|2025-09-03 01:25:00|3070.2|3069.4|3070.2|3069.4|3070.7|3069.9|3069.2|3068.4|633
1756863000000|2025-09-03 01:30:00|3070.7|3069.9|3063.7|3062.9|3071.2|3070.4|3062.2|3061.4|2157
1756863300000|2025-09-03 01:35:00|3063.4|3062.6|3065.7|3064.9|3066.7|3065.9|3063.4|3062.6|803
1756863600000|2025-09-03 01:40:00|3065.2|3064.4|3066.7|3065.9|3067.4|3066.6|3064.4|3063.6|427
1756863900000|2025-09-03 01:45:00|3066.4|3065.6|3071.2|3070.4|3071.4|3070.6|3066.4|3065.6|638
1756864200000|2025-09-03 01:50:00|3071.7|3070.9|3072.2|3071.4|3075.2|3074.4|3071.7|3070.9|1145
1756864500000|2025-09-03 01:55:00|3072.7|3071.9|3073.4|3072.6|3073.4|3072.6|3071.7|3070.9|399
1756864800000|2025-09-03 02:00:00|3073.7|3072.9|3071.7|3070.9|3074.2|3073.4|3070.9|3070.1|502
1756865100000|2025-09-03 02:05:00|3071.2|3070.4|3068.7|3067.9|3071.2|3070.4|3068.7|3067.9|298
1756865400000|2025-09-03 02:10:00|3069.2|3068.4|3069.7|3068.9|3070.2|3069.4|3068.7|3067.9|147
1756865700000|2025-09-03 02:15:00|3069.2|3068.4|3069.7|3068.9|3070.2|3069.4|3068.7|3067.9|369
1756866000000|2025-09-03 02:20:00|3069.2|3068.4|3068.2|3067.4|3069.2|3068.4|3068.2|3067.4|274
1756866300000|2025-09-03 02:25:00|3068.7|3067.9|3068.2|3067.4|3068.7|3067.9|3067.7|3066.9|570
1756866600000|2025-09-03 02:30:00|3068.4|3067.2|3067.4|3066.2|3068.9|3067.7|3067.1|3065.9|184
1756866900000|2025-09-03 02:35:00|3067.9|3066.7|3067.4|3066.2|3067.9|3066.7|3066.9|3065.7|275
1756867200000|2025-09-03 02:40:00|3067.9|3066.7|3067.4|3066.2|3067.9|3066.7|3067.4|3066.2|110
1756867500000|2025-09-03 02:45:00|3066.9|3065.7|3066.9|3065.7|3066.9|3065.7|3066.4|3065.2|61
1756867800000|2025-09-03 02:50:00|3066.4|3065.2|3066.4|3065.2|3066.9|3065.7|3066.1|3064.9|211
1756868100000|2025-09-03 02:55:00|3066.1|3064.9|3066.4|3065.2|3067.4|3066.2|3065.9|3064.7|127
1756868400000|2025-09-03 03:00:00|3065.9|3064.7|3065.9|3064.7|3066.9|3065.7|3065.4|3064.2|215
1756868700000|2025-09-03 03:05:00|3066.4|3065.2|3067.4|3066.2|3067.4|3066.2|3066.4|3065.2|134
1756869000000|2025-09-03 03:10:00|3066.9|3065.7|3067.9|3066.7|3067.9|3066.7|3066.9|3065.7|197
1756869300000|2025-09-03 03:15:00|3067.4|3066.2|3067.9|3066.7|3067.9|3066.7|3067.4|3066.2|52
1756869600000|2025-09-03 03:20:00|3067.4|3066.2|3067.6|3066.4|3067.9|3066.7|3067.4|3066.2|129
1756869900000|2025-09-03 03:25:00|3067.9|3066.7|3067.4|3066.2|3067.9|3066.7|3066.9|3065.7|152
1756870200000|2025-09-03 03:30:00|3067.2|3066.4|3065.7|3064.9|3067.9|3067.1|3065.2|3064.4|669
1756870500000|2025-09-03 03:35:00|3065.4|3064.6|3061.2|3060.4|3065.7|3064.9|3059.7|3058.9|1320
1756870800000|2025-09-03 03:40:00|3060.7|3059.9|3061.7|3060.9|3061.7|3060.9|3057.7|3056.9|680
1756871100000|2025-09-03 03:45:00|3061.9|3061.1|3060.7|3059.9|3062.2|3061.4|3060.7|3059.9|289
1756871400000|2025-09-03 03:50:00|3060.9|3060.1|3058.2|3057.4|3061.2|3060.4|3057.2|3056.4|654
1756871700000|2025-09-03 03:55:00|3057.7|3056.9|3055.7|3054.9|3058.2|3057.4|3054.7|3053.9|562
1756872000000|2025-09-03 04:00:00|3055.4|3054.6|3054.7|3053.9|3056.2|3055.4|3054.7|3053.9|348
1756872300000|2025-09-03 04:05:00|3055.2|3054.4|3058.2|3057.4|3058.7|3057.9|3055.2|3054.4|474
1756872600000|2025-09-03 04:10:00|3057.7|3056.9|3055.7|3054.9|3058.2|3057.4|3055.7|3054.9|280
1756872900000|2025-09-03 04:15:00|3055.2|3054.4|3056.2|3055.4|3057.2|3056.4|3054.9|3054.1|341
1756873200000|2025-09-03 04:20:00|3056.4|3055.6|3055.2|3054.4|3057.7|3056.9|3054.7|3053.9|308
1756873500000|2025-09-03 04:25:00|3055.7|3054.9|3054.7|3053.9|3055.7|3054.9|3054.2|3053.4|183
1756873800000|2025-09-03 04:30:00|3054.2|3053.4|3054.2|3053.4|3054.2|3053.4|3053.2|3052.4|258
1756874100000|2025-09-03 04:35:00|3053.7|3052.9|3047.7|3046.9|3054.2|3053.4|3047.2|3046.4|1303
1756874400000|2025-09-03 04:40:00|3047.2|3046.4|3047.2|3046.4|3048.2|3047.4|3046.2|3045.4|548
1756874700000|2025-09-03 04:45:00|3046.9|3046.1|3049.7|3048.9|3049.7|3048.9|3046.2|3045.4|433
1756875000000|2025-09-03 04:50:00|3049.4|3048.6|3047.7|3046.9|3049.7|3048.9|3047.7|3046.9|182
1756875300000|2025-09-03 04:55:00|3048.2|3047.4|3047.2|3046.4|3048.2|3047.4|3046.2|3045.4|326
1756875600000|2025-09-03 05:00:00|3046.7|3045.9|3044.2|3043.4|3046.9|3046.1|3044.2|3043.4|1031
1756875900000|2025-09-03 05:05:00|3043.7|3042.9|3044.2|3043.4|3044.7|3043.9|3043.2|3042.4|420
1756876200000|2025-09-03 05:10:00|3043.9|3043.1|3044.9|3044.1|3045.7|3044.9|3043.7|3042.9|462
1756876500000|2025-09-03 05:15:00|3044.7|3043.9|3047.2|3046.4|3047.9|3047.1|3044.7|3043.9|322
1756876800000|2025-09-03 05:20:00|3046.9|3046.1|3045.7|3044.9|3047.7|3046.9|3045.7|3044.9|312
1756877100000|2025-09-03 05:25:00|3045.4|3044.6|3046.7|3045.9|3046.7|3045.9|3042.7|3041.9|502
1756877400000|2025-09-03 05:30:00|3046.9|3046.1|3047.2|3046.4|3047.7|3046.9|3046.2|3045.4|403
1756877700000|2025-09-03 05:35:00|3046.7|3045.9|3048.7|3047.9|3048.7|3047.9|3045.7|3044.9|394
1756878000000|2025-09-03 05:40:00|3048.2|3047.4|3048.2|3047.4|3048.7|3047.9|3047.7|3046.9|216
1756878300000|2025-09-03 05:45:00|3047.7|3046.9|3042.7|3041.9|3047.7|3046.9|3042.4|3041.6|686
1756878600000|2025-09-03 05:50:00|3043.2|3042.4|3044.7|3043.9|3046.2|3045.4|3042.7|3041.9|454
1756878900000|2025-09-03 05:55:00|3045.2|3044.4|3045.2|3044.4|3045.7|3044.9|3044.2|3043.4|454
1756879200000|2025-09-03 06:00:00|3044.7|3043.9|3045.2|3044.4|3047.2|3046.4|3044.7|3043.9|632
1756879500000|2025-09-03 06:05:00|3045.7|3044.9|3046.2|3045.4|3047.2|3046.4|3044.7|3043.9|421
1756879800000|2025-09-03 06:10:00|3046.7|3045.9|3048.7|3047.9|3050.2|3049.4|3046.7|3045.9|651
1756880100000|2025-09-03 06:15:00|3049.2|3048.4|3046.2|3045.4|3049.2|3048.4|3044.2|3043.4|940
1756880400000|2025-09-03 06:20:00|3045.7|3044.9|3045.7|3044.9|3047.2|3046.4|3045.7|3044.9|918
1756880700000|2025-09-03 06:25:00|3046.2|3045.4|3047.2|3046.4|3048.2|3047.4|3045.7|3044.9|3280
1756881000000|2025-09-03 06:30:00|3047.7|3046.9|3053.7|3052.9|3053.9|3053.1|3047.7|3046.9|4272
1756881300000|2025-09-03 06:35:00|3053.4|3052.6|3051.6|3049.6|3055.2|3054.4|3051.2|3049.2|874
1756881600000|2025-09-03 06:40:00|3051.7|3049.7|3051.7|3049.7|3052.3|3050.3|3051.1|3049.1|16
1756881900000|2025-09-03 06:45:00|3051.8|3049.8|3050.9|3048.9|3052.3|3050.3|3050.8|3048.8|779
1756882200000|2025-09-03 06:50:00|3050.8|3048.8|3049.6|3047.6|3051.2|3049.2|3049.6|3047.6|0
1756882500000|2025-09-03 06:55:00|3049.8|3047.8|3050|3048|3050.1|3048.1|3049.2|3047.2|0
1756882800000|2025-09-03 07:00:00|3050.3|3048.3|3053.2|3051.2|3053.3|3051.3|3050.1|3048.1|0
1756883100000|2025-09-03 07:05:00|3053.1|3051.1|3052.7|3050.7|3053.1|3051.1|3051.6|3049.6|0
1756883400000|2025-09-03 07:10:00|3052.5|3050.5|3052.6|3050.6|3052.9|3050.9|3051.3|3049.3|0
1756883700000|2025-09-03 07:15:00|3052.8|3050.8|3050.3|3048.3|3053.1|3051.1|3049.9|3047.9|0
1756884000000|2025-09-03 07:20:00|3050|3048|3051.9|3049.9|3052|3050|3049.5|3047.5|0
1756884300000|2025-09-03 07:25:00|3051.8|3049.8|3052.4|3050.4|3052.9|3050.9|3051.2|3049.2|0
1756884600000|2025-09-03 07:30:00|3052.6|3050.6|3050.3|3048.3|3053.1|3051.1|3050|3048|0
1756884900000|2025-09-03 07:35:00|3050.4|3048.4|3051.7|3049.7|3052.1|3050.1|3049.9|3047.9|0
1756885200000|2025-09-03 07:40:00|3051.5|3049.5|3051.4|3049.4|3052|3050|3050.7|3048.7|0
1756885500000|2025-09-03 07:45:00|3051.3|3049.3|3052.2|3050.2|3052.5|3050.5|3051.3|3049.3|0
1756885800000|2025-09-03 07:50:00|3052.1|3050.1|3053.6|3051.6|3054|3052|3051.9|3049.9|0
1756886100000|2025-09-03 07:55:00|3053.4|3051.4|3053.9|3051.9|3054.6|3052.6|3053.4|3051.4|0
1756886400000|2025-09-03 08:00:00|3053.7|3051.7|3058.4|3057.2|3060.9|3059.7|3053.7|3051.7|736
1756886700000|2025-09-03 08:05:00|3058.9|3057.7|3060.9|3059.7|3060.9|3059.7|3058.4|3057.2|110
1756887000000|2025-09-03 08:10:00|3060.4|3059.2|3062.1|3060.9|3062.4|3061.2|3059.9|3058.7|190
1756887300000|2025-09-03 08:15:00|3061.9|3060.7|3062.4|3061.2|3062.4|3061.2|3060.9|3059.7|197
1756887600000|2025-09-03 08:20:00|3062.9|3061.7|3062.4|3061.2|3063.9|3062.7|3062.4|3061.2|134
1756887900000|2025-09-03 08:25:00|3062.6|3061.4|3063.4|3062.2|3063.9|3062.7|3061.9|3060.7|283
1756888200000|2025-09-03 08:30:00|3062.9|3061.7|3063.1|3061.9|3063.4|3062.2|3061.9|3060.7|227
1756888500000|2025-09-03 08:35:00|3062.9|3061.7|3063.4|3062.2|3063.4|3062.2|3061.9|3060.7|60
1756888800000|2025-09-03 08:40:00|3062.9|3061.7|3062.4|3061.2|3063.1|3061.9|3061.9|3060.7|67
1756889100000|2025-09-03 08:45:00|3062.1|3060.9|3062.4|3061.2|3062.9|3061.7|3061.9|3060.7|49
1756889400000|2025-09-03 08:50:00|3062.1|3060.9|3062.4|3061.2|3062.4|3061.2|3061.9|3060.7|22
1756889700000|2025-09-03 08:55:00|3062.1|3060.9|3062.9|3061.7|3062.9|3061.7|3061.9|3060.7|55
1756890000000|2025-09-03 09:00:00|3063.4|3062.2|3061.9|3060.7|3063.4|3062.2|3061.4|3060.2|75
1756890300000|2025-09-03 09:05:00|3061.4|3060.2|3061.6|3060.4|3061.9|3060.7|3060.4|3059.2|44
1756890600000|2025-09-03 09:10:00|3061.4|3060.2|3061.4|3060.2|3061.9|3060.7|3060.9|3059.7|53
1756890900000|2025-09-03 09:15:00|3060.9|3059.7|3062.9|3061.7|3063.4|3062.2|3060.9|3059.7|72
1756891200000|2025-09-03 09:20:00|3063.1|3061.9|3063.4|3062.2|3063.4|3062.2|3062.9|3061.7|30
1756891500000|2025-09-03 09:25:00|3063.9|3062.7|3062.9|3061.7|3063.9|3062.7|3062.9|3061.7|45
1756891800000|2025-09-03 09:30:00|3062.6|3061.4|3062.9|3061.7|3063.4|3062.2|3061.9|3060.7|79
1756892100000|2025-09-03 09:35:00|3063.1|3061.9|3063.4|3062.2|3063.9|3062.7|3062.9|3061.7|71
1756892400000|2025-09-03 09:40:00|3063.6|3062.4|3062.9|3061.7|3064.4|3063.2|3062.9|3061.7|100
1756892700000|2025-09-03 09:45:00|3062.4|3061.2|3062.4|3061.2|3062.9|3061.7|3061.4|3060.2|85
1756893000000|2025-09-03 09:50:00|3061.9|3060.7|3062.9|3061.7|3062.9|3061.7|3061.4|3060.2|104
1756893300000|2025-09-03 09:55:00|3062.4|3061.2|3063.4|3062.2|3063.4|3062.2|3062.4|3061.2|66
1756893600000|2025-09-03 10:00:00|3062.9|3061.7|3062.6|3061.4|3062.9|3061.7|3062.4|3061.2|42
1756893900000|2025-09-03 10:05:00|3062.9|3061.7|3062.9|3061.7|3062.9|3061.7|3061.9|3060.7|98
1756894200000|2025-09-03 10:10:00|3063.1|3061.9|3063.4|3062.2|3063.4|3062.2|3062.9|3061.7|71
1756894500000|2025-09-03 10:15:00|3063.9|3062.7|3064.4|3063.2|3064.4|3063.2|3063.9|3062.7|46
1756894800000|2025-09-03 10:20:00|3064.6|3063.4|3064.4|3063.2|3064.9|3063.7|3064.4|3063.2|33
1756895100000|2025-09-03 10:25:00|3063.9|3062.7|3064.9|3063.7|3064.9|3063.7|3063.9|3062.7|65
1756895400000|2025-09-03 10:30:00|3065.1|3063.9|3064.4|3063.2|3065.1|3063.9|3064.4|3063.2|43
1756895700000|2025-09-03 10:35:00|3064.1|3062.9|3064.9|3063.7|3065.4|3064.2|3063.9|3062.7|207
1756896000000|2025-09-03 10:40:00|3064.4|3063.2|3064.9|3063.7|3064.9|3063.7|3064.4|3063.2|19
1756896300000|2025-09-03 10:45:00|3064.4|3063.2|3063.4|3062.2|3064.4|3063.2|3063.4|3062.2|62
1756896600000|2025-09-03 10:50:00|3063.6|3062.4|3063.4|3062.2|3063.6|3062.4|3062.9|3061.7|19
1756896900000|2025-09-03 10:55:00|3063.6|3062.4|3064.4|3063.2|3064.9|3063.7|3063.4|3062.2|150
1756897200000|2025-09-03 11:00:00|3064.6|3063.4|3064.4|3063.2|3065.1|3063.9|3064.4|3063.2|56
1756897500000|2025-09-03 11:05:00|3064.6|3063.4|3065.9|3064.7|3066.1|3064.9|3064.6|3063.4|79
1756897800000|2025-09-03 11:10:00|3066.4|3065.2|3065.9|3064.7|3067.4|3066.2|3065.9|3064.7|86
1756898100000|2025-09-03 11:15:00|3066.4|3065.2|3066.4|3065.2|3066.4|3065.2|3065.9|3064.7|25
1756898400000|2025-09-03 11:20:00|3066.9|3065.7|3066.9|3065.7|3066.9|3065.7|3065.9|3064.7|74
1756898700000|2025-09-03 11:25:00|3066.6|3065.4|3065.9|3064.7|3066.6|3065.4|3065.4|3064.2|45
1756899000000|2025-09-03 11:30:00|3065.4|3064.2|3067.4|3066.2|3067.4|3066.2|3065.4|3064.2|173
1756899300000|2025-09-03 11:35:00|3067.6|3066.4|3066.9|3065.7|3067.9|3066.7|3066.9|3065.7|78
1756899600000|2025-09-03 11:40:00|3066.4|3065.2|3066.4|3065.2|3067.4|3066.2|3065.9|3064.7|121
1756899900000|2025-09-03 11:45:00|3066.9|3065.7|3067.4|3066.2|3067.9|3066.7|3066.9|3065.7|80
1756900200000|2025-09-03 11:50:00|3067.6|3066.4|3067.4|3066.2|3067.9|3066.7|3066.9|3065.7|136
1756900500000|2025-09-03 11:55:00|3066.9|3065.7|3065.9|3064.7|3067.4|3066.2|3065.9|3064.7|120
1756900800000|2025-09-03 12:00:00|3066.4|3065.2|3067.4|3066.2|3067.4|3066.2|3065.9|3064.7|112
1756901100000|2025-09-03 12:05:00|3067.9|3066.7|3068.4|3067.2|3068.9|3067.7|3067.9|3066.7|168
1756901400000|2025-09-03 12:10:00|3068.6|3067.4|3068.6|3067.4|3068.6|3067.4|3068.4|3067.2|29
1756901700000|2025-09-03 12:15:00|3068.4|3067.2|3068.4|3067.2|3068.9|3067.7|3068.4|3067.2|108
1756902000000|2025-09-03 12:20:00|3068.6|3067.4|3066.9|3065.7|3068.9|3067.7|3066.9|3065.7|59
1756902300000|2025-09-03 12:25:00|3066.4|3065.2|3067.4|3066.2|3067.9|3066.7|3066.4|3065.2|82
1756902600000|2025-09-03 12:30:00|3067.1|3065.9|3065.4|3064.2|3067.4|3066.2|3065.4|3064.2|98
1756902900000|2025-09-03 12:35:00|3065.6|3064.4|3065.9|3064.7|3066.9|3065.7|3065.6|3064.4|52
1756903200000|2025-09-03 12:40:00|3065.4|3064.2|3065.9|3064.7|3066.4|3065.2|3064.4|3063.2|97
1756903500000|2025-09-03 12:45:00|3065.6|3064.4|3063.9|3062.7|3065.6|3064.4|3062.4|3061.2|667
1756903800000|2025-09-03 12:50:00|3063.4|3062.2|3062.4|3061.2|3063.6|3062.4|3062.4|3061.2|74
1756904100000|2025-09-03 12:55:00|3062.1|3060.9|3062.9|3061.7|3062.9|3061.7|3061.9|3060.7|71
1756904400000|2025-09-03 13:00:00|3063.4|3062.2|3063.4|3062.2|3063.6|3062.4|3062.4|3061.2|71
1756904700000|2025-09-03 13:05:00|3063.6|3062.4|3063.4|3062.2|3064.4|3063.2|3062.9|3061.7|39
1756905000000|2025-09-03 13:10:00|3063.6|3062.4|3064.4|3063.2|3064.9|3063.7|3063.6|3062.4|43
1756905300000|2025-09-03 13:15:00|3064.6|3063.4|3063.4|3062.2|3064.9|3063.7|3063.4|3062.2|21
1756905600000|2025-09-03 13:20:00|3063.9|3062.7|3063.9|3062.7|3064.4|3063.2|3063.6|3062.4|31
1756905900000|2025-09-03 13:25:00|3064.1|3062.9|3064.4|3063.2|3064.4|3063.2|3063.9|3062.7|29
1756906200000|2025-09-03 13:30:00|3064.9|3063.7|3065.9|3064.7|3066.9|3065.7|3064.4|3063.2|260
1756906500000|2025-09-03 13:35:00|3066.1|3064.9|3067.4|3066.2|3067.9|3066.7|3065.9|3064.7|235
1756906800000|2025-09-03 13:40:00|3066.9|3065.7|3070.4|3069.2|3070.4|3069.2|3066.4|3065.2|306
1756907100000|2025-09-03 13:45:00|3070.9|3069.7|3068.4|3067.2|3070.9|3069.7|3065.9|3064.7|298
1756907400000|2025-09-03 13:50:00|3067.9|3066.7|3065.4|3064.2|3069.9|3068.7|3064.9|3063.7|120
1756907700000|2025-09-03 13:55:00|3065.1|3063.9|3064.9|3063.7|3065.4|3064.2|3063.9|3062.7|129
1756908000000|2025-09-03 14:00:00|3065.6|3064.4|3065.4|3064.2|3066.4|3065.2|3060.4|3059.2|467
1756908300000|2025-09-03 14:05:00|3064.9|3063.7|3063.9|3062.7|3065.4|3064.2|3062.9|3061.7|166
1756908600000|2025-09-03 14:10:00|3064.4|3063.2|3059.9|3058.7|3064.9|3063.7|3059.9|3058.7|178
1756908900000|2025-09-03 14:15:00|3060.1|3058.9|3061.9|3060.7|3062.4|3061.2|3059.9|3058.7|118
1756909200000|2025-09-03 14:20:00|3062.4|3061.2|3061.9|3060.7|3062.4|3061.2|3061.4|3060.2|60
1756909500000|2025-09-03 14:25:00|3062.4|3061.2|3060.9|3059.7|3064.4|3063.2|3060.9|3059.7|96
1756909800000|2025-09-03 14:30:00|3061.1|3059.9|3064.4|3063.2|3064.4|3063.2|3060.9|3059.7|67
1756910100000|2025-09-03 14:35:00|3064.1|3062.9|3062.9|3061.7|3064.4|3063.2|3062.4|3061.2|243
1756910400000|2025-09-03 14:40:00|3062.6|3061.4|3063.4|3062.2|3063.9|3062.7|3062.4|3061.2|153
1756910700000|2025-09-03 14:45:00|3063.6|3062.4|3062.4|3061.2|3063.6|3062.4|3062.1|3060.9|190
1756911000000|2025-09-03 14:50:00|3062.6|3061.4|3060.9|3059.7|3062.6|3061.4|3060.4|3059.2|242
1756911300000|2025-09-03 14:55:00|3060.6|3059.4|3061.4|3060.2|3061.4|3060.2|3060.4|3059.2|148
1756911600000|2025-09-03 15:00:00|3061.1|3059.9|3061.4|3060.2|3061.6|3060.4|3060.4|3059.2|117
1756911900000|2025-09-03 15:05:00|3061.1|3059.9|3061.4|3060.2|3061.4|3060.2|3060.4|3059.2|64
1756912200000|2025-09-03 15:10:00|3060.9|3059.7|3060.9|3059.7|3061.4|3060.2|3060.4|3059.2|119
1756912500000|2025-09-03 15:15:00|3060.6|3059.4|3060.9|3059.7|3061.9|3060.7|3060.4|3059.2|306
1756912800000|2025-09-03 15:20:00|3060.6|3059.4|3060.4|3059.2|3060.9|3059.7|3059.9|3058.7|188
1756913100000|2025-09-03 15:25:00|3059.9|3058.7|3057.4|3056.2|3059.9|3058.7|3057.4|3056.2|331
1756913400000|2025-09-03 15:30:00|3057.1|3055.9|3056.9|3055.7|3057.9|3056.7|3055.9|3054.7|250
1756913700000|2025-09-03 15:35:00|3057.4|3056.2|3057.9|3056.7|3058.4|3057.2|3056.4|3055.2|258
1756914000000|2025-09-03 15:40:00|3058.4|3057.2|3057.9|3056.7|3058.9|3057.7|3057.4|3056.2|111
1756914300000|2025-09-03 15:45:00|3058.1|3056.9|3057.4|3056.2|3058.4|3057.2|3056.9|3055.7|212
1756914600000|2025-09-03 15:50:00|3056.9|3055.7|3057.4|3056.2|3058.4|3057.2|3056.9|3055.7|157
1756914900000|2025-09-03 15:55:00|3057.1|3055.9|3056.9|3055.7|3057.4|3056.2|3055.9|3054.7|148
1756915200000|2025-09-03 16:00:00|3057.1|3055.9|3056.4|3055.2|3057.4|3056.2|3055.9|3054.7|105
1756915500000|2025-09-03 16:05:00|3056.6|3055.4|3056.9|3055.7|3057.4|3056.2|3056.6|3055.4|74
1756915800000|2025-09-03 16:10:00|3057.4|3056.2|3056.4|3055.2|3057.4|3056.2|3055.9|3054.7|59
1756916100000|2025-09-03 16:15:00|3055.9|3054.7|3056.9|3055.7|3057.4|3056.2|3055.9|3054.7|69
1756916400000|2025-09-03 16:20:00|3057.1|3055.9|3056.9|3055.7|3058.9|3057.7|3056.9|3055.7|125
1756916700000|2025-09-03 16:25:00|3056.4|3055.2|3056.6|3055.4|3057.4|3056.2|3055.9|3054.7|53
1756917000000|2025-09-03 16:30:00|3056.9|3055.7|3056.9|3055.7|3057.4|3056.2|3056.4|3055.2|13
1756917300000|2025-09-03 16:35:00|3057.4|3056.2|3056.4|3055.2|3057.4|3056.2|3056.4|3055.2|50
1756917600000|2025-09-03 16:40:00|3055.9|3054.7|3056.4|3055.2|3056.4|3055.2|3054.9|3053.7|98
1756917900000|2025-09-03 16:45:00|3056.1|3054.9|3055.4|3054.2|3056.9|3055.7|3055.4|3054.2|34
1756918200000|2025-09-03 16:50:00|3055.6|3054.4|3054.9|3053.7|3055.9|3054.7|3053.9|3052.7|60
1756918500000|2025-09-03 16:55:00|3055.4|3054.2|3055.4|3054.2|3056.4|3055.2|3055.4|3054.2|39
1756918800000|2025-09-03 17:00:00|3055.6|3054.4|3056.9|3055.7|3057.4|3056.2|3055.4|3054.2|73
1756919100000|2025-09-03 17:05:00|3056.4|3055.2|3056.9|3055.7|3056.9|3055.7|3056.4|3055.2|18
1756919400000|2025-09-03 17:10:00|3057.4|3056.2|3057.4|3056.2|3057.9|3056.7|3056.9|3055.7|45
1756919700000|2025-09-03 17:15:00|3057.6|3056.4|3057.4|3056.2|3057.9|3056.7|3057.4|3056.2|34
1756920000000|2025-09-03 17:20:00|3057.9|3056.7|3057.9|3056.7|3057.9|3056.7|3057.1|3055.9|8
1756920300000|2025-09-03 17:25:00|3057.6|3056.4|3056.9|3055.7|3057.9|3056.7|3056.4|3055.2|49
1756920600000|2025-09-03 17:30:00|3057.4|3056.2|3055.9|3054.7|3057.4|3056.2|3055.9|3054.7|39
1756920900000|2025-09-03 17:35:00|3056.4|3055.2|3055.4|3054.2|3056.4|3055.2|3055.4|3054.2|81
1756921200000|2025-09-03 17:40:00|3055.6|3054.4|3053.4|3052.2|3055.9|3054.7|3053.4|3052.2|29
1756921500000|2025-09-03 17:45:00|3052.9|3051.7|3053.4|3052.2|3053.9|3052.7|3051.9|3050.7|124
1756921800000|2025-09-03 17:50:00|3053.6|3052.4|3053.4|3052.2|3054.6|3053.4|3053.4|3052.2|18
1756922100000|2025-09-03 17:55:00|3053.1|3051.9|3052.9|3051.7|3053.4|3052.2|3051.9|3050.7|51
1756922400000|2025-09-03 18:00:00|3053.1|3051.9|3052.9|3051.7|3053.9|3052.7|3051.9|3050.7|66
1756922700000|2025-09-03 18:05:00|3053.1|3051.9|3052.4|3051.2|3053.4|3052.2|3052.4|3051.2|40
1756923000000|2025-09-03 18:10:00|3051.9|3050.7|3053.4|3052.2|3053.4|3052.2|3051.6|3050.4|51
1756923300000|2025-09-03 18:15:00|3053.1|3051.9|3053.4|3052.2|3053.9|3052.7|3052.9|3051.7|42
1756923600000|2025-09-03 18:20:00|3053.1|3051.9|3053.4|3052.2|3053.9|3052.7|3052.9|3051.7|40
1756923900000|2025-09-03 18:25:00|3052.9|3051.7|3053.9|3052.7|3054.4|3053.2|3052.9|3051.7|52
1756924200000|2025-09-03 18:30:00|3053.6|3052.4|3053.9|3052.7|3054.1|3052.9|3052.9|3051.7|39
1756924500000|2025-09-03 18:35:00|3054.1|3052.9|3052.4|3051.2|3054.4|3053.2|3052.4|3051.2|51
1756924800000|2025-09-03 18:40:00|3052.9|3051.7|3053.4|3052.2|3053.9|3052.7|3052.4|3051.2|35
1756925100000|2025-09-03 18:45:00|3053.6|3052.4|3053.4|3052.2|3054.4|3053.2|3053.4|3052.2|23
1756925400000|2025-09-03 18:50:00|3053.6|3052.4|3053.4|3052.2|3053.9|3052.7|3052.9|3051.7|50
1756925700000|2025-09-03 18:55:00|3053.6|3052.4|3053.4|3052.2|3053.9|3052.7|3052.9|3051.7|33
1756926000000|2025-09-03 19:00:00|3053.1|3051.9|3053.4|3052.2|3054.4|3053.2|3052.4|3051.2|52
1756926300000|2025-09-03 19:05:00|3053.9|3052.7|3053.9|3052.7|3053.9|3052.7|3053.4|3052.2|41
1756926600000|2025-09-03 19:10:00|3053.4|3052.2|3053.9|3052.7|3053.9|3052.7|3053.4|3052.2|76
1756926900000|2025-09-03 19:15:00|3053.6|3052.4|3054.9|3053.7|3054.9|3053.7|3053.6|3052.4|58
1756927200000|2025-09-03 19:20:00|3054.4|3053.2|3054.9|3053.7|3055.4|3054.2|3054.4|3053.2|68
1756927500000|2025-09-03 19:25:00|3054.6|3053.4|3054.4|3053.2|3054.9|3053.7|3053.9|3052.7|38
1756927800000|2025-09-03 19:30:00|3054.6|3053.4|3055.9|3054.7|3055.9|3054.7|3054.6|3053.4|121
1756928100000|2025-09-03 19:35:00|3056.4|3055.2|3057.4|3056.2|3057.4|3056.2|3056.4|3055.2|149
1756928400000|2025-09-03 19:40:00|3057.9|3056.7|3058.4|3057.2|3058.4|3057.2|3057.4|3056.2|97
1756928700000|2025-09-03 19:45:00|3058.9|3057.7|3059.9|3058.7|3059.9|3058.7|3058.4|3057.2|228
1756929000000|2025-09-03 19:50:00|3060.4|3059.2|3062.9|3061.7|3062.9|3061.7|3060.4|3059.2|350
1756929300000|2025-09-03 19:55:00|3063.4|3062.2|3063.9|3062.7|3063.9|3062.7|3061.9|3060.7|349
1756929600000|2025-09-03 20:00:00|3063.4|3062.2|3063.4|3062.2|3064.9|3063.7|3062.9|3061.7|134
1756929900000|2025-09-03 20:05:00|3063.1|3061.9|3063.4|3062.2|3063.9|3062.7|3062.9|3061.7|13
1756930200000|2025-09-03 20:10:00|3063.1|3061.9|3063.4|3062.2|3063.4|3062.2|3062.9|3061.7|17
1756930500000|2025-09-03 20:15:00|3063.1|3061.9|3062.9|3061.7|3063.4|3062.2|3062.9|3061.7|6
1756930800000|2025-09-03 20:20:00|3063.1|3061.9|3063.4|3062.2|3063.4|3062.2|3062.9|3061.7|3
1756931100000|2025-09-03 20:25:00|3063.9|3062.7|3063.4|3062.2|3063.9|3062.7|3063.1|3061.9|5
1756931400000|2025-09-03 20:30:00|3063.1|3061.9|3062.9|3061.7|3063.1|3061.9|3062.9|3061.7|1
1756931700000|2025-09-03 20:35:00|3062.6|3061.4|3062.4|3061.2|3062.9|3061.7|3062.4|3061.2|1
1756932000000|2025-09-03 20:40:00|3062.6|3061.4|3062.9|3061.7|3062.9|3061.7|3062.4|3061.2|21
1756932300000|2025-09-03 20:45:00|3062.6|3061.4|3063.1|3061.9|3063.4|3062.2|3062.4|3061.2|4
1756932600000|2025-09-03 20:50:00|3062.9|3061.7|3063.8|3061.8|3063.8|3062.2|3062.6|3061.4|34
1756932900000|2025-09-03 20:55:00|3063.9|3061.9|3063.7|3061.7|3064.2|3062.2|3063.7|3061.7|0
1756933200000|2025-09-03 21:00:00|3063.6|3061.6|3063.7|3061.7|3063.8|3061.8|3063.6|3061.6|4
1756933800000|2025-09-03 21:10:00|3063.8|3061.8|3063.7|3061.7|3063.8|3061.8|3063.7|3061.7|0
1756935900000|2025-09-03 21:45:00|3063.8|3061.8|3063.7|3061.7|3063.8|3061.8|3063.7|3061.7|0
1756936200000|2025-09-03 21:50:00|3063.8|3061.8|3063.8|3061.8|3063.8|3061.8|3063.8|3061.8|0
1756936500000|2025-09-03 21:55:00|3064|3062|3064|3062|3064|3062|3063.9|3061.9|0
1756936800000|2025-09-03 22:00:00|3063.8|3061.8|3062.7|3060.7|3063.8|3061.8|3062.5|3060.5|0
1756937100000|2025-09-03 22:05:00|3062.8|3060.8|3063|3061|3063.1|3061.1|3062.5|3060.5|0
1756937400000|2025-09-03 22:10:00|3063.1|3061.1|3063.2|3061.2|3063.2|3061.2|3063|3061|0
1756937700000|2025-09-03 22:15:00|3063.3|3061.3|3063.4|3061.4|3063.4|3061.4|3063.2|3061.2|0
1756938000000|2025-09-03 22:20:00|3063.5|3061.5|3062.9|3060.9|3063.7|3061.7|3062.9|3060.9|0
1756938300000|2025-09-03 22:25:00|3062.8|3060.8|3062.4|3060.4|3062.8|3060.8|3062.4|3060.4|0
1756938600000|2025-09-03 22:30:00|3062.5|3060.5|3063.2|3061.2|3063.4|3061.4|3062.4|3060.4|0
1756938900000|2025-09-03 22:35:00|3063.1|3061.1|3063.1|3061.1|3063.2|3061.2|3062.9|3060.9|0
1756939200000|2025-09-03 22:40:00|3063|3061|3062.9|3060.9|3063.1|3061.1|3062.9|3060.9|0
1756939500000|2025-09-03 22:45:00|3063|3061|3063|3061|3063|3061|3062.9|3060.9|0
1756939800000|2025-09-03 22:50:00|3063.4|3061.4|3063.6|3061.6|3063.6|3061.6|3063.4|3061.4|0
1756940100000|2025-09-03 22:55:00|3063.7|3061.7|3063.8|3061.8|3064.2|3062.2|3063.5|3061.5|0
1756940400000|2025-09-03 23:00:00|3063.6|3061.6|3063.8|3061.8|3063.9|3061.9|3063.5|3061.5|0
1756940700000|2025-09-03 23:05:00|3063.9|3061.9|3063.4|3061.4|3063.9|3061.9|3063.3|3061.3|0
1756941000000|2025-09-03 23:10:00|3063.5|3061.5|3064|3062|3064.1|3062.1|3063.5|3061.5|0
1756941300000|2025-09-03 23:15:00|3063.9|3061.9|3063.9|3061.9|3064|3062|3063.7|3061.7|0
1756941600000|2025-09-03 23:20:00|3064|3062|3064.8|3062.8|3065.1|3063.1|3063.9|3061.9|0
1756941900000|2025-09-03 23:25:00|3064.7|3062.7|3065.2|3063.2|3065.5|3063.5|3064.7|3062.7|0
1756942200000|2025-09-03 23:30:00|3065.3|3063.3|3063.9|3061.9|3065.6|3063.6|3063.6|3061.6|0
1756942500000|2025-09-03 23:35:00|3063.8|3061.8|3063.8|3061.8|3064.1|3062.1|3063|3061|0
1756942800000|2025-09-03 23:40:00|3064|3062|3062.6|3060.6|3064.1|3062.1|3062.3|3060.3|0
1756943100000|2025-09-03 23:45:00|3062.7|3060.7|3059.5|3058.3|3062.7|3060.7|3057.5|3056.3|638
1756943400000|2025-09-03 23:50:00|3059|3057.8|3059|3057.8|3061|3059.8|3058|3056.8|308
1756943700000|2025-09-03 23:55:00|3059.5|3058.3|3056.5|3055.3|3060.5|3059.3|3056.5|3055.3|476
1756944000000|2025-09-04 00:00:00|3056.3|3055.5|3061.3|3060.5|3063.8|3063|3055.3|3054.5|1986
1756944300000|2025-09-04 00:05:00|3060.8|3060|3064.5|3063.7|3066.8|3066|3060.3|3059.5|1083
1756944600000|2025-09-04 00:10:00|3064.8|3064|3066.3|3065.5|3066.8|3066|3061.3|3060.5|864
1756944900000|2025-09-04 00:15:00|3065.8|3065|3071.3|3070.5|3072.5|3071.7|3065.3|3064.5|1205
1756945200000|2025-09-04 00:20:00|3071.8|3071|3071.3|3070.5|3073.3|3072.5|3069.8|3069|744
1756945500000|2025-09-04 00:25:00|3071.8|3071|3068.5|3067.7|3072.3|3071.5|3068.3|3067.5|602
1756945800000|2025-09-04 00:30:00|3068.8|3068|3070.8|3070|3070.8|3070|3066.3|3065.5|555
1756946100000|2025-09-04 00:35:00|3071.3|3070.5|3070.3|3069.5|3071.8|3071|3068.8|3068|770
1756946400000|2025-09-04 00:40:00|3069.8|3069|3067.8|3067|3070.3|3069.5|3067.8|3067|395
1756946700000|2025-09-04 00:45:00|3068|3067.2|3072.3|3071.5|3073|3072.2|3067.8|3067|837
1756947000000|2025-09-04 00:50:00|3072.5|3071.7|3072.3|3071.5|3073.8|3073|3071.8|3071|416
1756947300000|2025-09-04 00:55:00|3072.5|3071.7|3071.8|3071|3073.3|3072.5|3071.8|3071|300
1756947600000|2025-09-04 01:00:00|3071.3|3070.5|3069.3|3068.5|3071.3|3070.5|3068.8|3068|592
1756947900000|2025-09-04 01:05:00|3069.8|3069|3069.3|3068.5|3070.8|3070|3067.8|3067|326
1756948200000|2025-09-04 01:10:00|3069.5|3068.7|3070.3|3069.5|3070.8|3070|3068.3|3067.5|366
1756948500000|2025-09-04 01:15:00|3069.8|3069|3073.8|3073|3074|3073.2|3069.8|3069|431
1756948800000|2025-09-04 01:20:00|3074.3|3073.5|3070.8|3070|3074.3|3073.5|3070.8|3070|360
1756949100000|2025-09-04 01:25:00|3071.3|3070.5|3069.3|3068.5|3071.8|3071|3068.8|3068|213
1756949400000|2025-09-04 01:30:00|3069.8|3069|3068.8|3068|3069.8|3069|3067.8|3067|393
1756949700000|2025-09-04 01:35:00|3068.3|3067.5|3068.3|3067.5|3068.8|3068|3067.3|3066.5|283
1756950000000|2025-09-04 01:40:00|3068.8|3068|3071.3|3070.5|3072.3|3071.5|3068.8|3068|509
1756950300000|2025-09-04 01:45:00|3070.8|3070|3070.8|3070|3071.3|3070.5|3070.3|3069.5|142
1756950600000|2025-09-04 01:50:00|3070.3|3069.5|3067.8|3067|3070.3|3069.5|3067.8|3067|313
1756950900000|2025-09-04 01:55:00|3067.3|3066.5|3065.8|3065|3067.8|3067|3065|3064.2|692
1756951200000|2025-09-04 02:00:00|3065.3|3064.5|3069.8|3069|3069.8|3069|3064.5|3063.7|906
1756951500000|2025-09-04 02:05:00|3069.5|3068.7|3071.3|3070.5|3071.8|3071|3069.5|3068.7|343
1756951800000|2025-09-04 02:10:00|3071.8|3071|3074.8|3074|3074.8|3074|3071.3|3070.5|683
1756952100000|2025-09-04 02:15:00|3075|3074.2|3075.8|3075|3076.3|3075.5|3074.8|3074|496
1756952400000|2025-09-04 02:20:00|3076.3|3075.5|3074.8|3074|3076.3|3075.5|3074.5|3073.7|204
1756952700000|2025-09-04 02:25:00|3074.3|3073.5|3073.3|3072.5|3074.5|3073.7|3073.3|3072.5|119
1756953000000|2025-09-04 02:30:00|3073.5|3072.3|3076|3074.8|3076|3074.8|3073|3071.8|106
1756953300000|2025-09-04 02:35:00|3075.7|3074.5|3078|3076.8|3078.5|3077.3|3075.5|3074.3|176
1756953600000|2025-09-04 02:40:00|3077.7|3076.5|3077.5|3076.3|3078|3076.8|3077|3075.8|95
1756953900000|2025-09-04 02:45:00|3078|3076.8|3078|3076.8|3078|3076.8|3077|3075.8|133
1756954200000|2025-09-04 02:50:00|3077.5|3076.3|3077.5|3076.3|3078|3076.8|3077|3075.8|210
1756954500000|2025-09-04 02:55:00|3078|3076.8|3076|3074.8|3078|3076.8|3075|3073.8|166
1756954800000|2025-09-04 03:00:00|3076.2|3075|3076|3074.8|3076.2|3075|3075.5|3074.3|117
1756955100000|2025-09-04 03:05:00|3075.5|3074.3|3076|3074.8|3076|3074.8|3075.5|3074.3|87
1756955400000|2025-09-04 03:10:00|3076.5|3075.3|3077|3075.8|3077.2|3076|3076|3074.8|123
1756955700000|2025-09-04 03:15:00|3077.2|3076|3076|3074.8|3077.5|3076.3|3075.5|3074.3|103
1756956000000|2025-09-04 03:20:00|3076.2|3075|3075|3073.8|3076.2|3075|3074.5|3073.3|73
1756956300000|2025-09-04 03:25:00|3074.5|3073.3|3073.5|3072.3|3074.5|3073.3|3073.5|3072.3|87
1756956600000|2025-09-04 03:30:00|3073.3|3072.5|3073.3|3072.5|3075.3|3074.5|3072.8|3072|609
1756956900000|2025-09-04 03:35:00|3073.5|3072.7|3071.8|3071|3074.3|3073.5|3071.8|3071|252
1756957200000|2025-09-04 03:40:00|3072|3071.2|3071.8|3071|3072.3|3071.5|3071|3070.2|275
1756957500000|2025-09-04 03:45:00|3072.3|3071.5|3072.5|3071.7|3072.8|3072|3071.8|3071|191
1756957800000|2025-09-04 03:50:00|3072.8|3072|3071.8|3071|3073|3072.2|3071.3|3070.5|208
1756958100000|2025-09-04 03:55:00|3072.3|3071.5|3072.3|3071.5|3072.5|3071.7|3071.8|3071|122
1756958400000|2025-09-04 04:00:00|3072.8|3072|3073.8|3073|3074.3|3073.5|3072.3|3071.5|244
1756958700000|2025-09-04 04:05:00|3074.3|3073.5|3073.8|3073|3074.3|3073.5|3073.3|3072.5|174
1756959000000|2025-09-04 04:10:00|3074.3|3073.5|3074|3073.2|3074.8|3074|3073.8|3073|299
1756959300000|2025-09-04 04:15:00|3073.8|3073|3074.8|3074|3074.8|3074|3073.8|3073|104
1756959600000|2025-09-04 04:20:00|3075|3074.2|3075.8|3075|3075.8|3075|3074.8|3074|154
1756959900000|2025-09-04 04:25:00|3076.3|3075.5|3077.3|3076.5|3077.5|3076.7|3076.3|3075.5|255
1756960200000|2025-09-04 04:30:00|3077.8|3077|3077.8|3077|3078.3|3077.5|3077.3|3076.5|322
1756960500000|2025-09-04 04:35:00|3077.3|3076.5|3077.8|3077|3077.8|3077|3076.8|3076|176
1756960800000|2025-09-04 04:40:00|3077.3|3076.5|3076.8|3076|3077.3|3076.5|3076.8|3076|276
1756961100000|2025-09-04 04:45:00|3077.3|3076.5|3077.8|3077|3078.8|3078|3077.3|3076.5|215
1756961400000|2025-09-04 04:50:00|3078.3|3077.5|3078.9|3078.1|3078.9|3078.1|3077.8|3077|196
1756961700000|2025-09-04 04:55:00|3078.4|3077.6|3077.9|3077.1|3078.4|3077.6|3077.4|3076.6|180
1756962000000|2025-09-04 05:00:00|3078.4|3077.6|3076.9|3076.1|3078.4|3077.6|3076.9|3076.1|394
1756962300000|2025-09-04 05:05:00|3076.6|3075.8|3077.9|3077.1|3078.4|3077.6|3076.4|3075.6|387
1756962600000|2025-09-04 05:10:00|3078.4|3077.6|3078.4|3077.6|3078.4|3077.6|3077.9|3077.1|289
1756962900000|2025-09-04 05:15:00|3078.9|3078.1|3079.4|3078.6|3079.4|3078.6|3078.4|3077.6|313
1756963200000|2025-09-04 05:20:00|3079.9|3079.1|3076.9|3076.1|3079.9|3079.1|3076.9|3076.1|150
1756963500000|2025-09-04 05:25:00|3076.6|3075.8|3078.9|3078.1|3078.9|3078.1|3076.4|3075.6|213
1756963800000|2025-09-04 05:30:00|3079.4|3078.6|3078.9|3078.1|3079.9|3079.1|3078.4|3077.6|286
1756964100000|2025-09-04 05:35:00|3079.4|3078.6|3078.9|3078.1|3079.9|3079.1|3078.9|3078.1|196
1756964400000|2025-09-04 05:40:00|3079.4|3078.6|3079.4|3078.6|3079.9|3079.1|3079.4|3078.6|222
1756964700000|2025-09-04 05:45:00|3078.9|3078.1|3078.9|3078.1|3079.4|3078.6|3078.4|3077.6|213
1756965000000|2025-09-04 05:50:00|3078.4|3077.6|3079.9|3079.1|3079.9|3079.1|3078.4|3077.6|274
1756965300000|2025-09-04 05:55:00|3079.4|3078.6|3078.9|3078.1|3079.4|3078.6|3078.9|3078.1|332
1756965600000|2025-09-04 06:00:00|3078.4|3077.6|3081.4|3080.6|3081.4|3080.6|3077.9|3077.1|455
1756965900000|2025-09-04 06:05:00|3080.9|3080.1|3079.4|3078.6|3081.9|3081.1|3078.9|3078.1|393
1756966200000|2025-09-04 06:10:00|3079.6|3078.8|3079.9|3079.1|3080.4|3079.6|3079.4|3078.6|199
1756966500000|2025-09-04 06:15:00|3079.4|3078.6|3080.4|3079.6|3080.4|3079.6|3078.9|3078.1|276
1756966800000|2025-09-04 06:20:00|3080.9|3080.1|3081.9|3081.1|3082.4|3081.6|3080.9|3080.1|618
1756967100000|2025-09-04 06:25:00|3081.4|3080.6|3080.4|3079.6|3082.4|3081.6|3080.4|3079.6|1700
1756967400000|2025-09-04 06:30:00|3080.9|3080.1|3081.9|3081.1|3081.9|3081.1|3079.4|3078.6|2144
1756967700000|2025-09-04 06:35:00|3082.4|3081.6|3083.3|3081.3|3084.9|3084.1|3082.4|3081.2|855
1756968000000|2025-09-04 06:40:00|3083.2|3081.2|3084.5|3082.5|3084.7|3082.7|3082.9|3080.9|4
1756968300000|2025-09-04 06:45:00|3084.2|3082.2|3085.1|3083.1|3085.3|3083.3|3084.1|3082.1|1252
1756968600000|2025-09-04 06:50:00|3085.3|3083.3|3084.7|3082.7|3085.6|3083.6|3084.1|3082.1|0
1756968900000|2025-09-04 06:55:00|3084.6|3082.6|3083.7|3081.7|3084.6|3082.6|3083.4|3081.4|0
1756969200000|2025-09-04 07:00:00|3083.6|3081.6|3082.5|3080.5|3084.8|3082.8|3082.5|3080.5|0
1756969500000|2025-09-04 07:05:00|3082.6|3080.6|3082.4|3080.4|3082.6|3080.6|3081.3|3079.3|0
1756969800000|2025-09-04 07:10:00|3082.5|3080.5|3083|3081|3083.1|3081.1|3082.2|3080.2|0
1756970100000|2025-09-04 07:15:00|3082.9|3080.9|3084.1|3082.1|3084.4|3082.4|3082.6|3080.6|0
1756970400000|2025-09-04 07:20:00|3084|3082|3082.6|3080.6|3084.1|3082.1|3082.6|3080.6|0
1756970700000|2025-09-04 07:25:00|3082.8|3080.8|3081.9|3079.9|3082.8|3080.8|3081.3|3079.3|0
1756971000000|2025-09-04 07:30:00|3082.2|3080.2|3082.3|3080.3|3082.5|3080.5|3081.6|3079.6|0
1756971300000|2025-09-04 07:35:00|3082.4|3080.4|3082.8|3080.8|3084.4|3082.4|3082.4|3080.4|0
1756971600000|2025-09-04 07:40:00|3083.1|3081.1|3083.2|3081.2|3083.3|3081.3|3082.5|3080.5|0
1756971900000|2025-09-04 07:45:00|3083.1|3081.1|3083.4|3081.4|3083.9|3081.9|3082.4|3080.4|0
1756972200000|2025-09-04 07:50:00|3083.3|3081.3|3083.5|3081.5|3084.1|3082.1|3083.2|3081.2|0
1756972500000|2025-09-04 07:55:00|3083.6|3081.6|3084.1|3082.1|3084.1|3082.1|3083.3|3081.3|0
1756972800000|2025-09-04 08:00:00|3084.3|3082.3|3084.6|3083.4|3086.6|3085.4|3083.6|3082.3|482
1756973100000|2025-09-04 08:05:00|3084.3|3083.1|3082.6|3081.4|3084.6|3083.4|3081.3|3080.1|69
1756973400000|2025-09-04 08:10:00|3082.3|3081.1|3082.1|3080.9|3082.6|3081.4|3081.6|3080.4|94
1756973700000|2025-09-04 08:15:00|3082.6|3081.4|3082.6|3081.4|3082.8|3081.6|3082.1|3080.9|98
1756974000000|2025-09-04 08:20:00|3082.3|3081.1|3082.6|3081.4|3082.6|3081.4|3081.6|3080.4|155
1756974300000|2025-09-04 08:25:00|3082.3|3081.1|3084.1|3082.9|3084.6|3083.4|3082.3|3081.1|228
1756974600000|2025-09-04 08:30:00|3083.8|3082.6|3081.1|3079.9|3084.1|3082.9|3080.6|3079.4|237
1756974900000|2025-09-04 08:35:00|3080.6|3079.4|3081.1|3079.9|3081.8|3080.6|3080.6|3079.4|99
1756975200000|2025-09-04 08:40:00|3080.6|3079.4|3081.1|3079.9|3082.1|3080.9|3080.1|3078.9|368
1756975500000|2025-09-04 08:45:00|3080.6|3079.4|3078.6|3077.4|3080.6|3079.4|3078.6|3077.4|367
1756975800000|2025-09-04 08:50:00|3078.8|3077.6|3080.1|3078.9|3080.6|3079.4|3078.6|3077.4|74
1756976100000|2025-09-04 08:55:00|3079.8|3078.6|3079.6|3078.4|3080.6|3079.4|3078.6|3077.4|46
1756976400000|2025-09-04 09:00:00|3079.3|3078.1|3079.1|3077.9|3079.6|3078.4|3078.1|3076.9|52
1756976700000|2025-09-04 09:05:00|3078.6|3077.4|3079.6|3078.4|3079.6|3078.4|3078.6|3077.4|32
1756977000000|2025-09-04 09:10:00|3079.1|3077.9|3079.6|3078.4|3079.6|3078.4|3079.1|3077.9|35
1756977300000|2025-09-04 09:15:00|3079.3|3078.1|3078.6|3077.4|3080.1|3078.9|3077.1|3075.9|232
1756977600000|2025-09-04 09:20:00|3078.8|3077.6|3079.6|3078.4|3079.6|3078.4|3078.6|3077.4|21
1756977900000|2025-09-04 09:25:00|3080.1|3078.9|3079.6|3078.4|3080.1|3078.9|3079.6|3078.4|27
1756978200000|2025-09-04 09:30:00|3079.8|3078.6|3079.1|3077.9|3080.1|3078.9|3079.1|3077.9|44
1756978500000|2025-09-04 09:35:00|3079.6|3078.4|3079.1|3077.9|3079.6|3078.4|3079.1|3077.9|15
1756978800000|2025-09-04 09:40:00|3078.6|3077.4|3077.6|3076.4|3078.6|3077.4|3077.6|3076.4|90
1756979100000|2025-09-04 09:45:00|3077.1|3075.9|3077.6|3076.4|3078.1|3076.9|3077.1|3075.9|53
1756979400000|2025-09-04 09:50:00|3077.1|3075.9|3076.1|3074.9|3077.6|3076.4|3075.1|3073.9|208
1756979700000|2025-09-04 09:55:00|3076.6|3075.4|3077.1|3075.9|3077.1|3075.9|3076.6|3075.4|120
1756980000000|2025-09-04 10:00:00|3077.6|3076.4|3078.1|3076.9|3078.1|3076.9|3076.6|3075.4|94
1756980300000|2025-09-04 10:05:00|3078.3|3077.1|3079.1|3077.9|3079.1|3077.9|3078.1|3076.9|26
1756980600000|2025-09-04 10:10:00|3078.8|3077.6|3082.1|3080.9|3082.6|3081.4|3078.8|3077.6|257
1756980900000|2025-09-04 10:15:00|3082.6|3081.4|3080.8|3079.6|3083.1|3081.9|3080.6|3079.4|312
1756981200000|2025-09-04 10:20:00|3080.6|3079.4|3080.1|3078.9|3081.6|3080.4|3079.6|3078.4|73
1756981500000|2025-09-04 10:25:00|3079.6|3078.4|3079.1|3077.9|3080.1|3078.9|3079.1|3077.9|43
1756981800000|2025-09-04 10:30:00|3078.6|3077.4|3077.6|3076.4|3079.1|3077.9|3077.6|3076.4|38
1756982100000|2025-09-04 10:35:00|3077.3|3076.1|3078.1|3076.9|3078.6|3077.4|3077.3|3076.1|13
1756982400000|2025-09-04 10:40:00|3078.3|3077.1|3078.1|3076.9|3078.3|3077.1|3078.1|3076.9|18
1756982700000|2025-09-04 10:45:00|3077.8|3076.6|3078.6|3077.4|3078.6|3077.4|3077.6|3076.4|31
1756983000000|2025-09-04 10:50:00|3079.1|3077.9|3079.1|3077.9|3079.6|3078.4|3078.6|3077.4|44
1756983300000|2025-09-04 10:55:00|3078.8|3077.6|3078.3|3077.1|3079.1|3077.9|3078.1|3076.9|41
1756983600000|2025-09-04 11:00:00|3078.1|3076.9|3079.1|3077.9|3079.1|3077.9|3077.3|3076.1|156
1756983900000|2025-09-04 11:05:00|3079.3|3078.1|3079.1|3077.9|3079.6|3078.4|3079.1|3077.9|29
1756984200000|2025-09-04 11:10:00|3079.6|3078.4|3079.6|3078.4|3079.6|3078.4|3079.1|3077.9|22
1756984500000|2025-09-04 11:15:00|3079.8|3078.6|3079.8|3078.6|3080.1|3078.9|3079.6|3078.4|17
1756984800000|2025-09-04 11:20:00|3079.6|3078.4|3079.1|3077.9|3079.6|3078.4|3078.6|3077.4|29
1756985100000|2025-09-04 11:25:00|3079.6|3078.4|3079.6|3078.4|3079.6|3078.4|3078.6|3077.4|35
1756985400000|2025-09-04 11:30:00|3079.8|3078.6|3079.6|3078.4|3080.1|3078.9|3079.1|3077.9|27
1756985700000|2025-09-04 11:35:00|3079.1|3077.9|3079.1|3077.9|3079.6|3078.4|3079.1|3077.9|47
1756986000000|2025-09-04 11:40:00|3078.6|3077.4|3078.6|3077.4|3079.1|3077.9|3078.1|3076.9|46
1756986300000|2025-09-04 11:45:00|3078.3|3077.1|3078.6|3077.4|3078.6|3077.4|3078.1|3076.9|12
1756986600000|2025-09-04 11:50:00|3078.1|3076.9|3076.6|3075.4|3078.6|3077.4|3076.1|3074.9|56
1756986900000|2025-09-04 11:55:00|3077.1|3075.9|3077.6|3076.4|3077.6|3076.4|3077.1|3075.9|38
1756987200000|2025-09-04 12:00:00|3077.8|3076.6|3078.6|3077.4|3078.6|3077.4|3077.6|3076.4|41
1756987500000|2025-09-04 12:05:00|3078.1|3076.9|3078.6|3077.4|3078.6|3077.4|3078.1|3076.9|22
1756987800000|2025-09-04 12:10:00|3078.3|3077.1|3079.1|3077.9|3079.6|3078.4|3078.1|3076.9|36
1756988100000|2025-09-04 12:15:00|3078.8|3077.6|3076.1|3074.9|3079.6|3078.4|3076.1|3074.9|80
1756988400000|2025-09-04 12:20:00|3076.6|3075.4|3076.6|3075.4|3076.6|3075.4|3075.6|3074.4|51
1756988700000|2025-09-04 12:25:00|3076.3|3075.1|3076.6|3075.4|3077.1|3075.9|3076.1|3074.9|37
1756989000000|2025-09-04 12:30:00|3075.6|3074.4|3077.1|3075.9|3078.8|3077.6|3075.6|3074.4|116
1756989300000|2025-09-04 12:35:00|3076.8|3075.6|3076.6|3075.4|3077.3|3076.1|3076.1|3074.9|55
1756989600000|2025-09-04 12:40:00|3076.1|3074.9|3075.6|3074.4|3076.6|3075.4|3075.1|3073.9|91
1756989900000|2025-09-04 12:45:00|3075.8|3074.6|3077.1|3075.9|3077.1|3075.9|3075.3|3074.1|40
1756990200000|2025-09-04 12:50:00|3077.3|3076.1|3077.6|3076.4|3077.6|3076.4|3077.1|3075.9|21
1756990500000|2025-09-04 12:55:00|3077.3|3076.1|3078.6|3077.4|3078.6|3077.4|3077.1|3075.9|75
1756990800000|2025-09-04 13:00:00|3078.1|3076.9|3077.6|3076.4|3078.6|3077.4|3077.1|3075.9|103
1756991100000|2025-09-04 13:05:00|3078.1|3076.9|3079.1|3077.9|3079.1|3077.9|3078.1|3076.9|50
1756991400000|2025-09-04 13:10:00|3078.6|3077.4|3078.1|3076.9|3078.6|3077.4|3078.1|3076.9|12
1756991700000|2025-09-04 13:15:00|3077.8|3076.6|3078.1|3076.9|3078.1|3076.9|3077.6|3076.4|15
1756992000000|2025-09-04 13:20:00|3077.6|3076.4|3077.6|3076.4|3078.1|3076.9|3076.6|3075.4|45
1756992300000|2025-09-04 13:25:00|3078.1|3076.9|3077.6|3076.4|3078.1|3076.9|3076.6|3075.4|58
1756992600000|2025-09-04 13:30:00|3078.1|3076.9|3081.1|3079.9|3081.1|3079.9|3077.1|3075.9|330
1756992900000|2025-09-04 13:35:00|3081.6|3080.4|3082.6|3081.4|3083.1|3081.9|3081.3|3080.1|151
1756993200000|2025-09-04 13:40:00|3082.8|3081.6|3084.6|3083.4|3084.6|3083.4|3082.6|3081.4|184
1756993500000|2025-09-04 13:45:00|3084.3|3083.1|3085.1|3083.9|3086.1|3084.9|3084.3|3083.1|207
1756993800000|2025-09-04 13:50:00|3085.6|3084.4|3084.6|3083.4|3086.6|3085.4|3083.1|3081.9|218
1756994100000|2025-09-04 13:55:00|3084.3|3083.1|3084.8|3083.6|3085.1|3083.9|3084.1|3082.9|80
1756994400000|2025-09-04 14:00:00|3084.6|3083.4|3083.6|3082.4|3088.6|3087.4|3083.6|3082.4|277
1756994700000|2025-09-04 14:05:00|3083.3|3082.1|3083.1|3081.9|3084.6|3083.4|3082.6|3081.4|113
1756995000000|2025-09-04 14:10:00|3083.6|3082.4|3083.1|3081.9|3084.6|3083.4|3082.6|3081.4|98
1756995300000|2025-09-04 14:15:00|3083.3|3082.1|3084.6|3083.4|3084.6|3083.4|3082.6|3081.4|121
1756995600000|2025-09-04 14:20:00|3085.1|3083.9|3086.6|3085.4|3086.6|3085.4|3084.6|3083.4|97
1756995900000|2025-09-04 14:25:00|3087.1|3085.9|3088.1|3086.9|3088.1|3086.9|3086.6|3085.4|187
1756996200000|2025-09-04 14:30:00|3088.3|3087.1|3091.1|3089.9|3091.1|3089.9|3088.1|3086.9|182
1756996500000|2025-09-04 14:35:00|3091.3|3090.1|3092.6|3091.4|3093.1|3091.9|3091.1|3089.9|105
1756996800000|2025-09-04 14:40:00|3092.3|3091.1|3094.3|3093.1|3094.3|3093.1|3092.1|3090.9|196
1756997100000|2025-09-04 14:45:00|3094.1|3092.9|3095.6|3094.4|3095.6|3094.4|3093.6|3092.4|288
1756997400000|2025-09-04 14:50:00|3095.3|3094.1|3095.6|3094.4|3096.1|3094.9|3095.1|3093.9|290
1756997700000|2025-09-04 14:55:00|3095.1|3093.9|3097.6|3096.4|3098.1|3096.9|3095.1|3093.9|201
1756998000000|2025-09-04 15:00:00|3098.1|3096.9|3098.3|3097.1|3099.3|3098.1|3097.8|3096.6|240
1756998300000|2025-09-04 15:05:00|3098.1|3096.9|3099.6|3098.4|3099.6|3098.4|3098.1|3096.9|93
1756998600000|2025-09-04 15:10:00|3099.1|3097.9|3098.6|3097.4|3099.6|3098.4|3097.6|3096.4|255
1756998900000|2025-09-04 15:15:00|3099.1|3097.9|3100.1|3098.9|3101.1|3099.9|3099.1|3097.9|204
1756999200000|2025-09-04 15:20:00|3099.6|3098.4|3100.1|3098.9|3100.6|3099.4|3099.1|3097.9|74
1756999500000|2025-09-04 15:25:00|3099.6|3098.4|3100.6|3099.4|3101.1|3099.9|3099.1|3097.9|68
1756999800000|2025-09-04 15:30:00|3100.8|3099.6|3100.6|3099.4|3101.1|3099.9|3099.3|3098.1|236
1757000100000|2025-09-04 15:35:00|3100.1|3098.9|3100.6|3099.4|3101.1|3099.9|3099.6|3098.4|82
1757000400000|2025-09-04 15:40:00|3100.1|3098.9|3098.6|3097.4|3100.6|3099.4|3098.6|3097.4|100
1757000700000|2025-09-04 15:45:00|3098.8|3097.6|3100.1|3098.9|3100.1|3098.9|3098.6|3097.4|35
1757001000000|2025-09-04 15:50:00|3100.3|3099.1|3100.6|3099.4|3101.1|3099.9|3100.1|3098.9|20
1757001300000|2025-09-04 15:55:00|3100.3|3099.1|3099.1|3097.9|3100.8|3099.6|3099.1|3097.9|85
1757001600000|2025-09-04 16:00:00|3098.6|3097.4|3099.1|3097.9|3099.1|3097.9|3098.6|3097.4|29
1757001900000|2025-09-04 16:05:00|3098.6|3097.4|3100.1|3098.9|3100.1|3098.9|3098.6|3097.4|34
1757002200000|2025-09-04 16:10:00|3100.3|3099.1|3099.6|3098.4|3100.3|3099.1|3099.6|3098.4|40
1757002500000|2025-09-04 16:15:00|3099.3|3098.1|3100.1|3098.9|3100.1|3098.9|3099.1|3097.9|52
1757002800000|2025-09-04 16:20:00|3099.8|3098.6|3099.1|3097.9|3100.1|3098.9|3099.1|3097.9|21
1757003100000|2025-09-04 16:25:00|3098.8|3097.6|3098.6|3097.4|3099.1|3097.9|3098.1|3096.9|28
1757003400000|2025-09-04 16:30:00|3098.3|3097.1|3098.1|3096.9|3099.1|3097.9|3098.1|3096.9|18
1757003700000|2025-09-04 16:35:00|3098.3|3097.1|3098.6|3097.4|3099.1|3097.9|3098.1|3096.9|32
1757004000000|2025-09-04 16:40:00|3098.3|3097.1|3098.6|3097.4|3098.6|3097.4|3097.6|3096.4|25
1757004300000|2025-09-04 16:45:00|3098.8|3097.6|3099.1|3097.9|3099.6|3098.4|3098.1|3096.9|35
1757004600000|2025-09-04 16:50:00|3099.3|3098.1|3099.6|3098.4|3100.1|3098.9|3099.1|3097.9|47
1757004900000|2025-09-04 16:55:00|3099.8|3098.6|3098.1|3096.9|3100.1|3098.9|3098.1|3096.9|42
1757005200000|2025-09-04 17:00:00|3098.6|3097.4|3100.6|3099.4|3100.6|3099.4|3098.6|3097.4|92
1757005500000|2025-09-04 17:05:00|3100.1|3098.9|3100.1|3098.9|3101.1|3099.9|3100.1|3098.9|41
1757005800000|2025-09-04 17:10:00|3100.6|3099.4|3099.6|3098.4|3100.6|3099.4|3099.6|3098.4|19
1757006100000|2025-09-04 17:15:00|3100.1|3098.9|3100.1|3098.9|3100.1|3098.9|3099.8|3098.6|8
1757006400000|2025-09-04 17:20:00|3100.3|3099.1|3100.3|3099.1|3100.6|3099.4|3100.1|3098.9|8
1757006700000|2025-09-04 17:25:00|3100.1|3098.9|3100.1|3098.9|3100.3|3099.1|3100.1|3098.9|5
1757007000000|2025-09-04 17:30:00|3100.3|3099.1|3099.1|3097.9|3100.6|3099.4|3099.1|3097.9|40
1757007300000|2025-09-04 17:35:00|3099.3|3098.1|3099.6|3098.4|3099.6|3098.4|3099.1|3097.9|42
1757007600000|2025-09-04 17:40:00|3099.8|3098.6|3100.1|3098.9|3100.1|3098.9|3099.6|3098.4|12
1757007900000|2025-09-04 17:45:00|3100.3|3099.1|3100.1|3098.9|3100.6|3099.4|3099.8|3098.6|49
1757008200000|2025-09-04 17:50:00|3100.3|3099.1|3100.6|3099.4|3101.1|3099.9|3100.1|3098.9|49
1757008500000|2025-09-04 17:55:00|3100.3|3099.1|3100.1|3098.9|3100.6|3099.4|3100.1|3098.9|50
1757008800000|2025-09-04 18:00:00|3100.6|3099.4|3100.1|3098.9|3100.6|3099.4|3100.1|3098.9|51
1757009100000|2025-09-04 18:05:00|3099.6|3098.4|3099.6|3098.4|3099.6|3098.4|3099.1|3097.9|41
1757009400000|2025-09-04 18:10:00|||||||||4
1757009700000|2025-09-04 18:15:00|3100.1|3098.9|3099.6|3098.4|3100.1|3098.9|3099.6|3098.4|14
1757010000000|2025-09-04 18:20:00|3099.1|3097.9|3099.6|3098.4|3099.6|3098.4|3099.1|3097.9|52
1757010300000|2025-09-04 18:25:00|3099.3|3098.1|3099.1|3097.9|3099.6|3098.4|3099.1|3097.9|17
1757010600000|2025-09-04 18:30:00|3098.8|3097.6|3099.6|3098.4|3099.6|3098.4|3098.6|3097.4|31
1757010900000|2025-09-04 18:35:00|3099.3|3098.1|3099.6|3098.4|3099.8|3098.6|3099.1|3097.9|43
1757011200000|2025-09-04 18:40:00|3099.1|3097.9|3099.1|3097.9|3099.1|3097.9|3099.1|3097.9|12
1757011500000|2025-09-04 18:45:00|3099.6|3098.4|3099.1|3097.9|3099.6|3098.4|3099.1|3097.9|16
1757011800000|2025-09-04 18:50:00|3099.3|3098.1|3098.6|3097.4|3099.3|3098.1|3098.6|3097.4|26
1757012100000|2025-09-04 18:55:00|3099.1|3097.9|3099.1|3097.9|3099.1|3097.9|3098.6|3097.4|13
1757012400000|2025-09-04 19:00:00|3099.6|3098.4|3099.6|3098.4|3099.6|3098.4|3099.6|3098.4|67
1757012700000|2025-09-04 19:05:00|3100.1|3098.9|3100.6|3099.4|3100.6|3099.4|3100.1|3098.9|113
1757013000000|2025-09-04 19:10:00|3101.1|3099.9|3100.6|3099.4|3101.1|3099.9|3100.1|3098.9|164
1757013300000|2025-09-04 19:15:00|3100.1|3098.9|3099.6|3098.4|3100.6|3099.4|3099.1|3097.9|117
1757013600000|2025-09-04 19:20:00|3099.1|3097.9|3099.1|3097.9|3099.1|3097.9|3099.1|3097.9|38
1757013900000|2025-09-04 19:25:00|3098.6|3097.4|3099.1|3097.9|3099.1|3097.9|3098.6|3097.4|24
1757014200000|2025-09-04 19:30:00|3098.8|3097.6|3098.6|3097.4|3099.1|3097.9|3098.1|3096.9|45
1757014500000|2025-09-04 19:35:00|3098.8|3097.6|3099.1|3097.9|3099.1|3097.9|3098.6|3097.4|31
1757014800000|2025-09-04 19:40:00|3099.6|3098.4|3099.6|3098.4|3099.6|3098.4|3099.1|3097.9|30
1757015100000|2025-09-04 19:45:00|3099.1|3097.9|3098.6|3097.4|3099.1|3097.9|3098.6|3097.4|59
1757015400000|2025-09-04 19:50:00|3098.8|3097.6|3099.1|3097.9|3099.1|3097.9|3098.6|3097.4|133
1757015700000|2025-09-04 19:55:00|3098.6|3097.4|3100.1|3098.9|3100.6|3099.4|3098.6|3097.4|244
1757016000000|2025-09-04 20:00:00|3100.3|3099.1|3099.6|3098.4|3100.6|3099.4|3099.1|3097.9|41
1757016300000|2025-09-04 20:05:00|3099.3|3098.1|3100.1|3098.9|3100.1|3098.9|3099.1|3097.9|10
1757016600000|2025-09-04 20:10:00|3100.3|3099.1|3100.3|3099.1|3100.6|3099.4|3100.1|3098.9|6
1757016900000|2025-09-04 20:15:00|3099.8|3098.6|3099.6|3098.4|3100.6|3099.4|3099.6|3098.4|24
1757017200000|2025-09-04 20:20:00|3099.8|3098.6|3100.3|3099.1|3100.3|3099.1|3099.6|3098.4|21
1757017500000|2025-09-04 20:25:00|3100.1|3098.9|3100.1|3098.9|3100.3|3099.1|3100.1|3098.9|1
1757017800000|2025-09-04 20:30:00|3100.3|3099.1|3100.6|3099.4|3100.8|3099.6|3100.1|3098.9|11
1757018100000|2025-09-04 20:35:00|3100.8|3099.6|3100.8|3099.6|3101.1|3099.9|3100.6|3099.4|26
1757018400000|2025-09-04 20:40:00|3100.6|3099.4|3100.6|3099.4|3100.8|3099.6|3100.6|3099.4|2
1757018700000|2025-09-04 20:45:00|3100.8|3099.6|3101.1|3099.9|3101.1|3099.9|3100.8|3099.6|5
1757019000000|2025-09-04 20:50:00|3101.3|3100.1|3101.9|3099.9|3102|3100.4|3100.8|3099.6|20
1757019300000|2025-09-04 20:55:00|3101.8|3099.8|3101.8|3099.8|3102.2|3100.2|3101.6|3099.6|0
1757019600000|2025-09-04 21:00:00|3101.9|3099.9|3101.8|3099.8|3102.2|3100.2|3101.8|3099.8|8
1757019900000|2025-09-04 21:05:00|3101.9|3099.9|3102.2|3100.2|3102.3|3100.3|3101.8|3099.8|0
1757020200000|2025-09-04 21:10:00|3102.1|3100.1|3102.2|3100.2|3102.4|3100.4|3102.1|3100.1|0
1757020500000|2025-09-04 21:15:00|3102.3|3100.3|3102.4|3100.4|3102.4|3100.4|3102.2|3100.2|0
1757020800000|2025-09-04 21:20:00|3102.5|3100.5|3102.7|3100.7|3102.7|3100.7|3102.5|3100.5|0
1757021100000|2025-09-04 21:25:00|3102.6|3100.6|3102.9|3100.9|3102.9|3100.9|3102.5|3100.5|0
1757021400000|2025-09-04 21:30:00|3102.7|3100.7|3102.8|3100.8|3102.8|3100.8|3102.7|3100.7|0
1757021700000|2025-09-04 21:35:00|3102.7|3100.7|3102.8|3100.8|3102.8|3100.8|3102.6|3100.6|0
1757022000000|2025-09-04 21:40:00|3102.9|3100.9|3102.7|3100.7|3102.9|3100.9|3102.7|3100.7|0
1757022300000|2025-09-04 21:45:00|3102.6|3100.6|3102.4|3100.4|3102.6|3100.6|3102.3|3100.3|0
1757022600000|2025-09-04 21:50:00|3102.5|3100.5|3102.7|3100.7|3102.7|3100.7|3102.4|3100.4|0
1757022900000|2025-09-04 21:55:00|3102.6|3100.6|3102.8|3100.8|3102.9|3100.9|3102.6|3100.6|0
1757023200000|2025-09-04 22:00:00|3102.7|3100.7|3102.9|3100.9|3103.4|3101.4|3101.6|3099.6|0
1757023500000|2025-09-04 22:05:00|3103|3101|3102.5|3100.5|3103.1|3101.1|3102.5|3100.5|0
1757023800000|2025-09-04 22:10:00|3102.6|3100.6|3103|3101|3103.1|3101.1|3102.6|3100.6|0
1757024100000|2025-09-04 22:15:00|3103.1|3101.1|3103.1|3101.1|3103.1|3101.1|3103|3101|0
1757024400000|2025-09-04 22:20:00|3103|3101|3102.9|3100.9|3103.1|3101.1|3102.8|3100.8|0
1757024700000|2025-09-04 22:25:00|3103|3101|3102.6|3100.6|3103.2|3101.2|3102.6|3100.6|0
1757025000000|2025-09-04 22:30:00|3102.7|3100.7|3102.6|3100.6|3102.7|3100.7|3102.5|3100.5|0
1757025300000|2025-09-04 22:35:00|3102.5|3100.5|3102.5|3100.5|3102.5|3100.5|3102.3|3100.3|0
1757025600000|2025-09-04 22:40:00|3102.4|3100.4|3102.4|3100.4|3102.6|3100.6|3102.3|3100.3|0
1757025900000|2025-09-04 22:45:00|3102.5|3100.5|3101.2|3099.2|3102.5|3100.5|3101.1|3099.1|0
1757026200000|2025-09-04 22:50:00|3101.8|3099.8|3101|3099|3101.8|3099.8|3101|3099|0
1757026500000|2025-09-04 22:55:00|3101.2|3099.2|3102|3100|3102.4|3100.4|3101.2|3099.2|0
1757026800000|2025-09-04 23:00:00|3101.9|3099.9|3102.3|3100.3|3102.6|3100.6|3101.9|3099.9|0
1757027100000|2025-09-04 23:05:00|3102.4|3100.4|3103.3|3101.3|3104|3102|3102.4|3100.4|0
1757027400000|2025-09-04 23:10:00|3103.4|3101.4|3104|3102|3104.2|3102.2|3103.4|3101.4|0
1757027700000|2025-09-04 23:15:00|3103.9|3101.9|3103.3|3101.3|3104|3102|3103.2|3101.2|0
1757028000000|2025-09-04 23:20:00|3103.4|3101.4|3103.5|3101.5|3103.7|3101.7|3103.4|3101.4|0
1757028300000|2025-09-04 23:25:00|3103.6|3101.6|3103.7|3101.7|3104.3|3102.3|3103.2|3101.2|0
1757028600000|2025-09-04 23:30:00|3103.9|3101.9|3105.8|3103.8|3106|3104|3103.2|3101.2|0
1757028900000|2025-09-04 23:35:00|3105.7|3103.7|3105.9|3103.9|3106.3|3104.3|3105.1|3103.1|0
1757029200000|2025-09-04 23:40:00|3105.7|3103.7|3103.9|3101.9|3106.3|3104.3|3103.1|3101.1|0
1757029500000|2025-09-04 23:45:00|3104|3102|3101.6|3100.4|3104.3|3103.1|3099.1|3097.9|930
1757029800000|2025-09-04 23:50:00|3101.1|3099.9|3101.6|3100.4|3103.3|3102.1|3099.6|3098.4|444
1757030100000|2025-09-04 23:55:00|3101.1|3099.9|3104.6|3103.4|3105.1|3103.9|3098.6|3097.4|511
1757030400000|2025-09-05 00:00:00|3104.4|3103.6|3103.9|3103.1|3110.9|3110.1|3102.9|3102.1|2529
1757030700000|2025-09-05 00:05:00|3103.4|3102.6|3111.4|3110.6|3112.1|3111.3|3102.4|3101.6|989
1757031000000|2025-09-05 00:10:00|3110.9|3110.1|3106.9|3106.1|3111.4|3110.6|3102.6|3101.8|807
1757031300000|2025-09-05 00:15:00|3107.4|3106.6|3112.4|3111.6|3112.9|3112.1|3105.4|3104.6|1117
1757031600000|2025-09-05 00:20:00|3111.9|3111.1|3103.9|3103.1|3111.9|3111.1|3102.4|3101.6|798
1757031900000|2025-09-05 00:25:00|3104.4|3103.6|3110.4|3109.6|3110.6|3109.8|3104.1|3103.3|633
1757032200000|2025-09-05 00:30:00|3109.9|3109.1|3109.4|3108.6|3111.4|3110.6|3107.4|3106.6|536
1757032500000|2025-09-05 00:35:00|3109.6|3108.8|3108|3107.2|3111|3110.2|3108|3107.2|636
1757032800000|2025-09-05 00:40:00|3107.5|3106.7|3101.5|3100.7|3107.5|3106.7|3100.7|3099.9|739
1757033100000|2025-09-05 00:45:00|3102|3101.2|3101|3100.2|3103|3102.2|3100|3099.2|574
1757033400000|2025-09-05 00:50:00|3100.5|3099.7|3096.5|3095.7|3101|3100.2|3095|3094.2|784
1757033700000|2025-09-05 00:55:00|3096.7|3095.9|3094.5|3093.7|3097.5|3096.7|3094|3093.2|544
1757034000000|2025-09-05 01:00:00|3094|3093.2|3093|3092.2|3094.5|3093.7|3092.5|3091.7|694
1757034300000|2025-09-05 01:05:00|3093.5|3092.7|3088.5|3087.7|3093.5|3092.7|3088|3087.2|754
1757034600000|2025-09-05 01:10:00|3089|3088.2|3089|3088.2|3091.5|3090.7|3087.2|3086.4|790
1757034900000|2025-09-05 01:15:00|3088.5|3087.7|3091.5|3090.7|3092|3091.2|3088.5|3087.7|364
1757035200000|2025-09-05 01:20:00|3091|3090.2|3090|3089.2|3091.2|3090.4|3089.5|3088.7|276
1757035500000|2025-09-05 01:25:00|3089.7|3088.9|3089|3088.2|3090|3089.2|3088.5|3087.7|324
1757035800000|2025-09-05 01:30:00|3089.5|3088.7|3090.5|3089.7|3091.5|3090.7|3088.5|3087.7|338
1757036100000|2025-09-05 01:35:00|3090.2|3089.4|3093|3092.2|3093|3092.2|3090|3089.2|278
1757036400000|2025-09-05 01:40:00|3092.5|3091.7|3093|3092.2|3093.5|3092.7|3090.5|3089.7|257
1757036700000|2025-09-05 01:45:00|3092.5|3091.7|3092.5|3091.7|3094|3093.2|3092|3091.2|208
1757037000000|2025-09-05 01:50:00|3092|3091.2|3093.5|3092.7|3094|3093.2|3092|3091.2|333
1757037300000|2025-09-05 01:55:00|3093|3092.2|3094|3093.2|3094.5|3093.7|3093|3092.2|183
1757037600000|2025-09-05 02:00:00|3093.5|3092.7|3093.2|3092.4|3093.5|3092.7|3091.5|3090.7|246
1757037900000|2025-09-05 02:05:00|3093|3092.2|3091.5|3090.7|3093.5|3092.7|3090|3089.2|153
1757038200000|2025-09-05 02:10:00|3091|3090.2|3091|3090.2|3092.5|3091.7|3090|3089.2|404
1757038500000|2025-09-05 02:15:00|3091.5|3090.7|3092.5|3091.7|3093.5|3092.7|3091.2|3090.4|223
1757038800000|2025-09-05 02:20:00|3093|3092.2|3092.5|3091.7|3093.2|3092.4|3092|3091.2|152
1757039100000|2025-09-05 02:25:00|3092.2|3091.4|3092|3091.2|3092.2|3091.4|3091.5|3090.7|137
1757039400000|2025-09-05 02:30:00|3092.2|3091|3093.7|3092.5|3094.2|3093|3092.2|3091|106
1757039700000|2025-09-05 02:35:00|3093.9|3092.7|3094.7|3093.5|3094.7|3093.5|3093.7|3092.5|78
1757040000000|2025-09-05 02:40:00|3094.4|3093.2|3094.7|3093.5|3095.2|3094|3094.2|3093|155
1757040300000|2025-09-05 02:45:00|3094.9|3093.7|3095.7|3094.5|3095.7|3094.5|3094.7|3093.5|97
1757040600000|2025-09-05 02:50:00|3096.2|3095|3094.7|3093.5|3096.2|3095|3094.7|3093.5|74
1757040900000|2025-09-05 02:55:00|3094.2|3093|3094.2|3093|3094.2|3093|3093.7|3092.5|82
1757041200000|2025-09-05 03:00:00|3093.9|3092.7|3093.2|3092|3093.9|3092.7|3092.7|3091.5|67
1757041500000|2025-09-05 03:05:00|3093.7|3092.5|3094.7|3093.5|3094.7|3093.5|3093.7|3092.5|89
1757041800000|2025-09-05 03:10:00|3094.2|3093|3093.2|3092|3094.7|3093.5|3093.2|3092|107
1757042100000|2025-09-05 03:15:00|3092.7|3091.5|3093.2|3092|3093.2|3092|3092.2|3091|80
1757042400000|2025-09-05 03:20:00|3093.4|3092.2|3093.7|3092.5|3093.7|3092.5|3093.2|3092|22
1757042700000|2025-09-05 03:25:00|3094.2|3093|3093.7|3092.5|3094.2|3093|3093.7|3092.5|137
1757043000000|2025-09-05 03:30:00|3093.5|3092.7|3094|3093.2|3101|3100.2|3093.5|3092.7|1151
1757043300000|2025-09-05 03:35:00|3093.5|3092.7|3095|3094.2|3095.5|3094.7|3093|3092.2|283
1757043600000|2025-09-05 03:40:00|3095.2|3094.4|3097.5|3096.7|3097.5|3096.7|3094.5|3093.7|230
1757043900000|2025-09-05 03:45:00|3097.2|3096.4|3096.5|3095.7|3097.5|3096.7|3096|3095.2|171
1757044200000|2025-09-05 03:50:00|3096.2|3095.4|3095|3094.2|3097|3096.2|3095|3094.2|139
1757044500000|2025-09-05 03:55:00|3094.7|3093.9|3096|3095.2|3096|3095.2|3094|3093.2|190
1757044800000|2025-09-05 04:00:00|3095.7|3094.9|3096|3095.2|3096|3095.2|3095.5|3094.7|130
1757045100000|2025-09-05 04:05:00|3095.5|3094.7|3095|3094.2|3095.5|3094.7|3095|3094.2|199
1757045400000|2025-09-05 04:10:00|3094.5|3093.7|3094.5|3093.7|3095.5|3094.7|3094|3093.2|176
1757045700000|2025-09-05 04:15:00|3094|3093.2|3093.5|3092.7|3094.5|3093.7|3093|3092.2|272
1757046000000|2025-09-05 04:20:00|3094|3093.2|3094|3093.2|3094.5|3093.7|3093.5|3092.7|108
1757046300000|2025-09-05 04:25:00|3094.5|3093.7|3094|3093.2|3095.5|3094.7|3093.5|3092.7|238
1757046600000|2025-09-05 04:30:00|3094.5|3093.7|3094.5|3093.7|3094.5|3093.7|3093.5|3092.7|120
1757046900000|2025-09-05 04:35:00|3095|3094.2|3095.5|3094.7|3095.5|3094.7|3094.5|3093.7|146
1757047200000|2025-09-05 04:40:00|3095.2|3094.4|3094.5|3093.7|3095.5|3094.7|3094|3093.2|114
1757047500000|2025-09-05 04:45:00|3094.7|3093.9|3093.5|3092.7|3095|3094.2|3093.2|3092.4|220
1757047800000|2025-09-05 04:50:00|3093|3092.2|3094|3093.2|3094|3093.2|3092|3091.2|277
1757048100000|2025-09-05 04:55:00|3093.7|3092.9|3094.5|3093.7|3094.5|3093.7|3093.5|3092.7|158
1757048400000|2025-09-05 05:00:00|3095|3094.2|3096|3095.2|3096|3095.2|3094|3093.2|368
1757048700000|2025-09-05 05:05:00|3096.5|3095.7|3098.5|3097.7|3098.5|3097.7|3096.5|3095.7|229
1757049000000|2025-09-05 05:10:00|3099|3098.2|3098.5|3097.7|3099|3098.2|3098|3097.2|159
1757049300000|2025-09-05 05:15:00|3099|3098.2|3099.5|3098.7|3099.5|3098.7|3099|3098.2|197
1757049600000|2025-09-05 05:20:00|3100|3099.2|3100|3099.2|3100.5|3099.7|3100|3099.2|180
1757049900000|2025-09-05 05:25:00|3099.7|3098.9|3100.5|3099.7|3100.5|3099.7|3099.7|3098.9|137
1757050200000|2025-09-05 05:30:00|3101|3100.2|3102|3101.2|3102.5|3101.7|3101|3100.2|418
1757050500000|2025-09-05 05:35:00|3101.5|3100.7|3101|3100.2|3102|3101.2|3100.5|3099.7|182
1757050800000|2025-09-05 05:40:00|3101.5|3100.7|3102.5|3101.7|3103|3102.2|3101|3100.2|304
1757051100000|2025-09-05 05:45:00|3102|3101.2|3102.5|3101.7|3103|3102.2|3101|3100.2|219
1757051400000|2025-09-05 05:50:00|3103|3102.2|3104|3103.2|3104.5|3103.7|3103|3102.2|252
1757051700000|2025-09-05 05:55:00|3104.5|3103.7|3105|3104.2|3105.7|3104.9|3104.5|3103.7|412
1757052000000|2025-09-05 06:00:00|3105.5|3104.7|3104.5|3103.7|3105.7|3104.9|3104.5|3103.7|417
1757052300000|2025-09-05 06:05:00|3104|3103.2|3105|3104.2|3105|3104.2|3103.5|3102.7|328
1757052600000|2025-09-05 06:10:00|3104.5|3103.7|3105|3104.2|3106|3105.2|3104.5|3103.7|233
1757052900000|2025-09-05 06:15:00|3104.5|3103.7|3105.5|3104.7|3106.5|3105.7|3104.5|3103.7|414
1757053200000|2025-09-05 06:20:00|3106|3105.2|3107|3106.2|3107.5|3106.7|3106|3105.2|655
1757053500000|2025-09-05 06:25:00|3106.5|3105.7|3107.5|3106.7|3107.5|3106.7|3105|3104.2|1675
1757053800000|2025-09-05 06:30:00|3106|3105.2|3107|3106.2|3108.2|3107.4|3105.5|3104.7|2291
1757054100000|2025-09-05 06:35:00|3107.2|3106.4|3108.4|3106.4|3109.7|3108.9|3107|3106.1|503
1757054400000|2025-09-05 06:40:00|3108.5|3106.5|3109.5|3107.5|3110.1|3108.1|3108.5|3106.5|15
1757054700000|2025-09-05 06:45:00|3109.6|3107.6|3109|3107|3109.8|3107.8|3108.7|3106.7|982
1757055000000|2025-09-05 06:50:00|3109.1|3107.1|3108.5|3106.5|3109.3|3107.3|3108.5|3106.5|0
1757055300000|2025-09-05 06:55:00|3108.6|3106.6|3109|3107|3109|3107|3107.5|3105.5|0
1757055600000|2025-09-05 07:00:00|3108.9|3106.9|3108.5|3106.5|3109.3|3107.3|3108.1|3106.1|0
1757055900000|2025-09-05 07:05:00|3108.6|3106.6|3106.8|3104.8|3108.7|3106.7|3106.4|3104.4|0
1757056200000|2025-09-05 07:10:00|3106.7|3104.7|3106.3|3104.3|3107.3|3105.3|3106.3|3104.3|0
1757056500000|2025-09-05 07:15:00|3106.4|3104.4|3105.4|3103.4|3106.4|3104.4|3104.6|3102.6|0
1757056800000|2025-09-05 07:20:00|3105.3|3103.3|3105.2|3103.2|3105.8|3103.8|3105.1|3103.1|0
1757057100000|2025-09-05 07:25:00|3105.4|3103.4|3103.5|3101.5|3105.4|3103.4|3103.4|3101.4|0
1757057400000|2025-09-05 07:30:00|3103.6|3101.6|3105.1|3103.1|3105.1|3103.1|3103|3101|0
1757057700000|2025-09-05 07:35:00|3105.2|3103.2|3107.3|3105.3|3107.8|3105.8|3105.2|3103.2|0
1757058000000|2025-09-05 07:40:00|3107.1|3105.1|3108|3106|3108.5|3106.5|3107|3105|0
1757058300000|2025-09-05 07:45:00|3108.1|3106.1|3107.1|3105.1|3108.1|3106.1|3106|3104|0
1757058600000|2025-09-05 07:50:00|3107.2|3105.2|3107.5|3105.5|3107.6|3105.6|3106.7|3104.7|0
1757058900000|2025-09-05 07:55:00|3107.7|3105.7|3107.8|3105.8|3108.3|3106.3|3107.4|3105.4|0
1757059200000|2025-09-05 08:00:00|3107.6|3105.6|3108.2|3107|3109.7|3108.5|3105.7|3104.5|523
1757059500000|2025-09-05 08:05:00|3108.7|3107.5|3108.2|3107|3109.2|3108|3107.7|3106.5|147
1757059800000|2025-09-05 08:10:00|3107.7|3106.5|3108.2|3107|3108.7|3107.5|3107.7|3106.5|144
1757060100000|2025-09-05 08:15:00|3108.7|3107.5|3107.9|3106.7|3108.7|3107.5|3107.2|3106|111
1757060400000|2025-09-05 08:20:00|3108.2|3107|3108.2|3107|3108.7|3107.5|3107.7|3106.5|156
1757060700000|2025-09-05 08:25:00|3108.4|3107.2|3108.7|3107.5|3108.7|3107.5|3107.7|3106.5|122
1757061000000|2025-09-05 08:30:00|3108.2|3107|3108.9|3107.7|3109.7|3108.5|3107.7|3106.5|147
1757061300000|2025-09-05 08:35:00|3108.7|3107.5|3107.2|3106|3110.2|3109|3107.2|3106|182
1757061600000|2025-09-05 08:40:00|3106.7|3105.5|3106.7|3105.5|3107.2|3106|3106.2|3105|177
1757061900000|2025-09-05 08:45:00|3106.2|3105|3106.7|3105.5|3107.2|3106|3105.7|3104.5|99
1757062200000|2025-09-05 08:50:00|3107.2|3106|3106.7|3105.5|3107.7|3106.5|3106.7|3105.5|109
1757062500000|2025-09-05 08:55:00|3106.9|3105.7|3107.2|3106|3107.7|3106.5|3106.2|3105|52
1757062800000|2025-09-05 09:00:00|3107.7|3106.5|3107.2|3106|3107.7|3106.5|3107.2|3106|34
1757063100000|2025-09-05 09:05:00|3106.7|3105.5|3105.7|3104.5|3107.2|3106|3105.7|3104.5|60
1757063400000|2025-09-05 09:10:00|3105.2|3104|3105.7|3104.5|3105.7|3104.5|3105.2|3104|41
1757063700000|2025-09-05 09:15:00|3105.9|3104.7|3105.7|3104.5|3107.2|3106|3105.7|3104.5|196
1757064000000|2025-09-05 09:20:00|3106.2|3105|3106.7|3105.5|3106.7|3105.5|3105.2|3104|150
1757064300000|2025-09-05 09:25:00|3107.2|3106|3107.4|3106.2|3107.7|3106.5|3106.7|3105.5|63
1757064600000|2025-09-05 09:30:00|3107.2|3106|3107.2|3106|3107.7|3106.5|3106.4|3105.2|37
1757064900000|2025-09-05 09:35:00|3106.9|3105.7|3107.7|3106.5|3107.7|3106.5|3106.9|3105.7|54
1757065200000|2025-09-05 09:40:00|3107.9|3106.7|3108.7|3107.5|3108.7|3107.5|3107.7|3106.5|34
1757065500000|2025-09-05 09:45:00|3108.4|3107.2|3108.7|3107.5|3108.7|3107.5|3108.2|3107|36
1757065800000|2025-09-05 09:50:00|3109.2|3108|3110.7|3109.5|3110.7|3109.5|3109.2|3108|196
1757066100000|2025-09-05 09:55:00|3110.4|3109.2|3110.4|3109.2|3110.9|3109.7|3110.2|3109|46
1757066400000|2025-09-05 10:00:00|3110.2|3109|3109.7|3108.5|3110.7|3109.5|3109.2|3108|92
1757066700000|2025-09-05 10:05:00|3109.4|3108.2|3109.7|3108.5|3109.7|3108.5|3108.7|3107.5|67
1757067000000|2025-09-05 10:10:00|3110.2|3109|3109.7|3108.5|3110.2|3109|3109.7|3108.5|80
1757067300000|2025-09-05 10:15:00|3109.2|3108|3110.2|3109|3110.2|3109|3109.2|3108|65
1757067600000|2025-09-05 10:20:00|3109.9|3108.7|3109.7|3108.5|3110.2|3109|3109.7|3108.5|35
1757067900000|2025-09-05 10:25:00|3110.2|3109|3109.2|3108|3110.2|3109|3109.2|3108|22
1757068200000|2025-09-05 10:30:00|3109.7|3108.5|3110.2|3109|3110.4|3109.2|3109.7|3108.5|74
1757068500000|2025-09-05 10:35:00|3109.7|3108.5|3109.2|3108|3109.7|3108.5|3109.2|3108|34
1757068800000|2025-09-05 10:40:00|3109.4|3108.2|3109.9|3108.7|3110.2|3109|3109.2|3108|31
1757069100000|2025-09-05 10:45:00|3110.2|3109|3109.7|3108.5|3110.2|3109|3109.2|3108|40
1757069400000|2025-09-05 10:50:00|3110.2|3109|3110.2|3109|3110.2|3109|3110.2|3109|13
1757069700000|2025-09-05 10:55:00|3109.7|3108.5|3109.2|3108|3109.7|3108.5|3109.2|3108|17
1757070000000|2025-09-05 11:00:00|3109.7|3108.5|3110.2|3109|3110.7|3109.5|3109.2|3108|98
1757070300000|2025-09-05 11:05:00|3109.9|3108.7|3110.7|3109.5|3110.9|3109.7|3109.2|3108|82
1757070600000|2025-09-05 11:10:00|3111.2|3110|3112.2|3111|3112.2|3111|3110.7|3109.5|36
1757070900000|2025-09-05 11:15:00|3112.4|3111.2|3111.2|3110|3112.7|3111.5|3111.2|3110|67
1757071200000|2025-09-05 11:20:00|3111.7|3110.5|3112.2|3111|3112.7|3111.5|3111.7|3110.5|20
1757071500000|2025-09-05 11:25:00|3112.4|3111.2|3111.2|3110|3112.7|3111.5|3111.2|3110|10
1757071800000|2025-09-05 11:30:00|3110.7|3109.5|3111.7|3110.5|3111.7|3110.5|3110.7|3109.5|51
1757072100000|2025-09-05 11:35:00|3111.4|3110.2|3110.7|3109.5|3111.7|3110.5|3110.7|3109.5|37
1757072400000|2025-09-05 11:40:00|3110.9|3109.7|3111.2|3110|3111.2|3110|3110.2|3109|68
1757072700000|2025-09-05 11:45:00|3110.7|3109.5|3110.7|3109.5|3111.7|3110.5|3110.7|3109.5|69
1757073000000|2025-09-05 11:50:00|3111.2|3110|3110.7|3109.5|3111.4|3110.2|3110.7|3109.5|22
1757073300000|2025-09-05 11:55:00|3110.9|3109.7|3110.2|3109|3111.2|3110|3110.2|3109|55
1757073600000|2025-09-05 12:00:00|3110.7|3109.5|3110.2|3109|3110.7|3109.5|3109.2|3108|65
1757073900000|2025-09-05 12:05:00|3110.4|3109.2|3108.7|3107.5|3110.7|3109.5|3107.7|3106.5|69
1757074200000|2025-09-05 12:10:00|3108.4|3107.2|3109.7|3108.5|3109.7|3108.5|3107.7|3106.5|54
1757074500000|2025-09-05 12:15:00|3110.2|3109|3109.2|3108|3110.2|3109|3108.9|3107.7|76
1757074800000|2025-09-05 12:20:00|3108.9|3107.7|3108.2|3107|3109.2|3108|3107.7|3106.5|79
1757075100000|2025-09-05 12:25:00|3108.4|3107.2|3107.7|3106.5|3109.2|3108|3107.2|3106|108
1757075400000|2025-09-05 12:30:00|3107.9|3106.7|3110.2|3109|3110.7|3109.5|3093.7|3092.5|664
1757075700000|2025-09-05 12:35:00|3110.4|3109.2|3108.9|3107.7|3112.7|3111.5|3107.7|3106.5|220
1757076000000|2025-09-05 12:40:00|3108.7|3107.5|3107.7|3106.5|3108.7|3107.5|3106.2|3105|113
1757076300000|2025-09-05 12:45:00|3107.9|3106.7|3109.7|3108.5|3109.7|3108.5|3106.4|3105.2|105
1757076600000|2025-09-05 12:50:00|3109.2|3108|3110.2|3109|3112.2|3111|3109.2|3108|163
1757076900000|2025-09-05 12:55:00|3109.9|3108.7|3109.2|3108|3110.4|3109.2|3108.7|3107.5|98
1757077200000|2025-09-05 13:00:00|3108.7|3107.5|3109.2|3108|3110.2|3109|3107.7|3106.5|183
1757077500000|2025-09-05 13:05:00|3109.4|3108.2|3109.7|3108.5|3110.7|3109.5|3109.2|3108|143
1757077800000|2025-09-05 13:10:00|3109.2|3108|3107.7|3106.5|3109.2|3108|3107.2|3106|84
1757078100000|2025-09-05 13:15:00|3108.2|3107|3108.2|3107|3108.7|3107.5|3106.7|3105.5|137
1757078400000|2025-09-05 13:20:00|3108.4|3107.2|3109.2|3108|3111.2|3110|3108.2|3107|147
1757078700000|2025-09-05 13:25:00|3109.4|3108.2|3108.7|3107.5|3110.7|3109.5|3108.2|3107|168
1757079000000|2025-09-05 13:30:00|3109.2|3108|3110.7|3109.5|3113.7|3112.5|3109.2|3108|519
1757079300000|2025-09-05 13:35:00|3110.2|3109|3110.7|3109.5|3111.2|3110|3108.2|3107|260
1757079600000|2025-09-05 13:40:00|3110.9|3109.7|3112.7|3111.5|3114.2|3113|3110.7|3109.5|299
1757079900000|2025-09-05 13:45:00|3112.9|3111.7|3112.7|3111.5|3113.2|3112|3107.7|3106.5|284
1757080200000|2025-09-05 13:50:00|3112.9|3111.7|3112.7|3111.5|3113.2|3112|3109.7|3108.5|633
1757080500000|2025-09-05 13:55:00|3112.4|3111.2|3113.7|3112.5|3114.2|3113|3110.7|3109.5|524
1757080800000|2025-09-05 14:00:00|3113.2|3112|3106.2|3105|3113.4|3112.2|3104.4|3103.2|565
1757081100000|2025-09-05 14:05:00|3105.7|3104.5|3104.7|3103.5|3106.7|3105.5|3103.7|3102.5|246
1757081400000|2025-09-05 14:10:00|3104.9|3103.7|3097.7|3096.5|3105.2|3104|3097.7|3096.5|330
1757081700000|2025-09-05 14:15:00|3098.2|3097|3093.2|3092|3099.2|3098|3093.2|3092|294
1757082000000|2025-09-05 14:20:00|3093.7|3092.5|3089.2|3088|3095.7|3094.5|3088.7|3087.5|398
1757082300000|2025-09-05 14:25:00|3089.7|3088.5|3085.7|3084.5|3090.7|3089.5|3084.7|3083.5|374
1757082600000|2025-09-05 14:30:00|3085.9|3084.7|3084.7|3083.5|3087.2|3086|3083.9|3082.7|271
1757082900000|2025-09-05 14:35:00|3084.2|3083|3083.9|3082.7|3085.2|3084|3081.2|3080|245
1757083200000|2025-09-05 14:40:00|3084.2|3083|3083.7|3082.5|3086.7|3085.5|3082.2|3081|232
1757083500000|2025-09-05 14:45:00|3084.2|3083|3082.2|3081|3084.2|3083|3081.2|3080|142
1757083800000|2025-09-05 14:50:00|3082.4|3081.2|3087.7|3086.5|3087.7|3086.5|3080.7|3079.5|193
1757084100000|2025-09-05 14:55:00|3087.9|3086.7|3081.2|3080|3088.7|3087.5|3080.7|3079.5|147
1757084400000|2025-09-05 15:00:00|3081.7|3080.5|3082.2|3081|3083.2|3082|3080.7|3079.5|231
1757084700000|2025-09-05 15:05:00|3082.4|3081.2|3081.7|3080.5|3083.7|3082.5|3080.7|3079.5|84
1757085000000|2025-09-05 15:10:00|3081.4|3080.2|3083.7|3082.5|3083.7|3082.5|3078.7|3077.5|153
1757085300000|2025-09-05 15:15:00|3083.9|3082.7|3082.2|3081|3085.2|3084|3081.4|3080.2|96
1757085600000|2025-09-05 15:20:00|3081.7|3080.5|3084.7|3083.5|3084.9|3083.7|3081.2|3080|154
1757085900000|2025-09-05 15:25:00|3084.9|3083.7|3086.7|3085.5|3087.2|3086|3084.2|3083|91
1757086200000|2025-09-05 15:30:00|3086.9|3085.7|3087.2|3086|3088.2|3087|3086.2|3085|109
1757086500000|2025-09-05 15:35:00|3087.4|3086.2|3088.2|3087|3089.7|3088.5|3087.4|3086.2|78
1757086800000|2025-09-05 15:40:00|3088.7|3087.5|3090.2|3089|3090.2|3089|3088.2|3087|48
1757087100000|2025-09-05 15:45:00|3089.9|3088.7|3088.2|3087|3090.2|3089|3087.2|3086|80
1757087400000|2025-09-05 15:50:00|3088.4|3087.2|3086.9|3085.7|3088.7|3087.5|3085.7|3084.5|85
1757087700000|2025-09-05 15:55:00|3086.7|3085.5|3086.9|3085.7|3088.2|3087|3085.7|3084.5|61
1757088000000|2025-09-05 16:00:00|3086.7|3085.5|3088.2|3087|3088.7|3087.5|3086.7|3085.5|64
1757088300000|2025-09-05 16:05:00|3087.9|3086.7|3090.2|3089|3090.2|3089|3087.2|3086|63
1757088600000|2025-09-05 16:10:00|3090.4|3089.2|3091.7|3090.5|3091.7|3090.5|3090.2|3089|57
1757088900000|2025-09-05 16:15:00|3091.4|3090.2|3090.7|3089.5|3092.2|3091|3089.2|3088|81
1757089200000|2025-09-05 16:20:00|3090.9|3089.7|3089.9|3088.7|3091.2|3090|3087.7|3086.5|46
1757089500000|2025-09-05 16:25:00|3089.7|3088.5|3088.7|3087.5|3090.2|3089|3088.2|3087|23
1757089800000|2025-09-05 16:30:00|3089.2|3088|3088.7|3087.5|3089.7|3088.5|3088.2|3087|31
1757090100000|2025-09-05 16:35:00|3088.9|3087.7|3088.7|3087.5|3089.7|3088.5|3087.9|3086.7|40
1757090400000|2025-09-05 16:40:00|3088.9|3087.7|3091.7|3090.5|3091.7|3090.5|3088.7|3087.5|57
1757090700000|2025-09-05 16:45:00|3091.2|3090|3090.2|3089|3092.7|3091.5|3090.2|3089|41
1757091000000|2025-09-05 16:50:00|3090.4|3089.2|3091.2|3090|3091.7|3090.5|3089.9|3088.7|15
1757091300000|2025-09-05 16:55:00|3090.7|3089.5|3093.2|3092|3093.2|3092|3090.7|3089.5|42
1757091600000|2025-09-05 17:00:00|3092.7|3091.5|3090.7|3089.5|3092.9|3091.7|3090.7|3089.5|52
1757091900000|2025-09-05 17:05:00|3090.2|3089|3092.2|3091|3092.2|3091|3089.4|3088.2|51
1757092200000|2025-09-05 17:10:00|3091.7|3090.5|3092.7|3091.5|3093.7|3092.5|3091.7|3090.5|60
1757092500000|2025-09-05 17:15:00|3092.9|3091.7|3093.2|3092|3093.9|3092.7|3092.7|3091.5|23
1757092800000|2025-09-05 17:20:00|3092.7|3091.5|3093.7|3092.5|3094.2|3093|3092.7|3091.5|46
1757093100000|2025-09-05 17:25:00|3093.4|3092.2|3092.2|3091|3093.4|3092.2|3091.9|3090.7|28
1757093400000|2025-09-05 17:30:00|3091.7|3090.5|3092.7|3091.5|3092.7|3091.5|3091.2|3090|18
1757093700000|2025-09-05 17:35:00|3092.4|3091.2|3091.4|3090.2|3092.7|3091.5|3090.7|3089.5|26
1757094000000|2025-09-05 17:40:00|3091.2|3090|3090.2|3089|3091.7|3090.5|3088.7|3087.5|61
1757094300000|2025-09-05 17:45:00|3090.4|3089.2|3090.2|3089|3091.2|3090|3090.2|3089|44
1757094600000|2025-09-05 17:50:00|3090.4|3089.2|3090.9|3089.7|3091.2|3090|3090.2|3089|33
1757094900000|2025-09-05 17:55:00|3091.2|3090|3090.9|3089.7|3091.2|3090|3090.2|3089|56
1757095200000|2025-09-05 18:00:00|3091.2|3090|3090.7|3089.5|3091.7|3090.5|3090.2|3089|60
1757095500000|2025-09-05 18:05:00|3090.4|3089.2|3090.7|3089.5|3091.7|3090.5|3090.4|3089.2|39
1757095800000|2025-09-05 18:10:00|3090.9|3089.7|3091.7|3090.5|3091.7|3090.5|3090.2|3089|26
1757096100000|2025-09-05 18:15:00|3092.2|3091|3093.7|3092.5|3094.2|3093|3092.2|3091|63
1757096400000|2025-09-05 18:20:00|3093.9|3092.7|3092.7|3091.5|3094.2|3093|3092.4|3091.2|23
1757096700000|2025-09-05 18:25:00|3092.4|3091.2|3093.2|3092|3093.4|3092.2|3091.7|3090.5|25
1757097000000|2025-09-05 18:30:00|3093.7|3092.5|3094.2|3093|3095.2|3094|3093.7|3092.5|25
1757097300000|2025-09-05 18:35:00|3094.4|3093.2|3093.7|3092.5|3094.7|3093.5|3093.7|3092.5|60
1757097600000|2025-09-05 18:40:00|3093.9|3092.7|3094.7|3093.5|3094.7|3093.5|3093.7|3092.5|30
1757097900000|2025-09-05 18:45:00|3094.2|3093|3095.2|3094|3096.2|3095|3094.2|3093|65
1757098200000|2025-09-05 18:50:00|3095.7|3094.5|3094.7|3093.5|3096.2|3095|3094.2|3093|49
1757098500000|2025-09-05 18:55:00|3094.2|3093|3095.2|3094|3095.7|3094.5|3094.2|3093|58
1757098800000|2025-09-05 19:00:00|3094.9|3093.7|3095.4|3094.2|3095.4|3094.2|3093.7|3092.5|119
1757099100000|2025-09-05 19:05:00|3095.2|3094|3096.2|3095|3096.9|3095.7|3095.2|3094|43
1757099400000|2025-09-05 19:10:00|3095.9|3094.7|3096.2|3095|3096.7|3095.5|3095.7|3094.5|11
1757099700000|2025-09-05 19:15:00|3095.7|3094.5|3096.7|3095.5|3097.7|3096.5|3095.7|3094.5|34
1757100000000|2025-09-05 19:20:00|3096.9|3095.7|3097.7|3096.5|3097.7|3096.5|3096.7|3095.5|38
1757100300000|2025-09-05 19:25:00|3097.2|3096|3096.7|3095.5|3097.7|3096.5|3096.7|3095.5|6
1757100600000|2025-09-05 19:30:00|3096.2|3095|3095.4|3094.2|3096.7|3095.5|3094.7|3093.5|29
1757100900000|2025-09-05 19:35:00|3095.7|3094.5|3095.7|3094.5|3096.2|3095|3095.4|3094.2|42
1757101200000|2025-09-05 19:40:00|3095.9|3094.7|3095.2|3094|3096.2|3095|3094.7|3093.5|85
1757101500000|2025-09-05 19:45:00|3095.4|3094.2|3095.7|3094.5|3095.7|3094.5|3095.2|3094|48
1757101800000|2025-09-05 19:50:00|3096.2|3095|3095.2|3094|3096.2|3095|3094.2|3093|136
1757102100000|2025-09-05 19:55:00|3095.7|3094.5|3096.7|3095.5|3096.7|3095.5|3095.2|3094|125
1757102400000|2025-09-05 20:00:00|3097.2|3096|3097.2|3096|3097.7|3096.5|3096.7|3095.5|11
1757102700000|2025-09-05 20:05:00|3096.7|3095.5|3096.9|3095.7|3097.2|3096|3096.7|3095.5|6
1757103000000|2025-09-05 20:10:00|3097.2|3096|3097.2|3096|3097.2|3096|3096.7|3095.5|1
1757103300000|2025-09-05 20:15:00|3096.9|3095.7|3096.7|3095.5|3097.2|3096|3096.2|3095|8
1757103600000|2025-09-05 20:20:00|3097.2|3096|3097.7|3096.5|3097.7|3096.5|3096.7|3095.5|30
1757103900000|2025-09-05 20:25:00|3097.4|3096.2|3097.2|3096|3097.4|3096.2|3097.2|3096|20
1757104200000|2025-09-05 20:30:00|3096.9|3095.7|3096.4|3095.2|3096.9|3095.7|3096.4|3095.2|7
1757104500000|2025-09-05 20:35:00|3096.7|3095.5|3096.2|3095|3096.7|3095.5|3096.2|3095|5
1757104800000|2025-09-05 20:40:00|3096.4|3095.2|3095.4|3094.2|3096.4|3095.2|3095.2|3094|18
1757105100000|2025-09-05 20:45:00|3095.7|3094.5|3095.9|3094.7|3095.9|3094.7|3095.2|3094|45
1757105400000|2025-09-05 20:50:00|3096.2|3095|3096.6|3094.6|3097.2|3096|3095.9|3094.6|11
1757105700000|2025-09-05 20:55:00|3096.5|3094.5|3096.1|3094.1|3096.9|3094.9|3096.1|3094.1|0
1757282400000|2025-09-07 22:00:00|3116.2|3114.2|3114.9|3112.9|3118.1|3116.1|3114.5|3112.5|0
1757282700000|2025-09-07 22:05:00|3115|3113|3116.9|3114.9|3117.5|3115.5|3113.7|3111.7|0
1757283000000|2025-09-07 22:10:00|3117|3115|3119.2|3117.2|3120.1|3118.1|3116.9|3114.9|0
1757283300000|2025-09-07 22:15:00|3119.1|3117.1|3119|3117|3119.4|3117.4|3116.1|3114.1|0
1757283600000|2025-09-07 22:20:00|3118.6|3116.6|3117.5|3115.5|3119.4|3117.4|3117.4|3115.4|0
1757283900000|2025-09-07 22:25:00|3117.9|3115.9|3118.4|3116.4|3118.5|3116.5|3117.9|3115.9|0
1757284200000|2025-09-07 22:30:00|3118.5|3116.5|3119.3|3117.3|3119.4|3117.4|3118.3|3116.3|0
1757284500000|2025-09-07 22:35:00|3119.1|3117.1|3119.4|3117.4|3119.4|3117.4|3118.4|3116.4|0
1757284800000|2025-09-07 22:40:00|3119.3|3117.3|3121.3|3119.3|3122|3120|3119.2|3117.2|0
1757285100000|2025-09-07 22:45:00|3121.4|3119.4|3124.1|3122.1|3126|3124|3121.4|3119.4|0
1757285400000|2025-09-07 22:50:00|3124.5|3122.5|3124.5|3122.5|3125.2|3123.2|3124|3122|0
1757285700000|2025-09-07 22:55:00|3124.6|3122.6|3124|3122|3125|3123|3123.4|3121.4|0
1757286000000|2025-09-07 23:00:00|3124.1|3122.1|3124.8|3122.8|3124.8|3122.8|3123.3|3121.3|0
1757286300000|2025-09-07 23:05:00|3125.3|3123.3|3125.6|3123.6|3126|3124|3124.9|3122.9|0
1757286600000|2025-09-07 23:10:00|3125.4|3123.4|3128.3|3126.3|3128.6|3126.6|3125.1|3123.1|0
1757286900000|2025-09-07 23:15:00|3128.2|3126.2|3128.4|3126.4|3129|3127|3128.1|3126.1|0
1757287200000|2025-09-07 23:20:00|3128.7|3126.7|3129.7|3127.7|3129.7|3127.7|3127.1|3125.1|0
1757287500000|2025-09-07 23:25:00|3129.6|3127.6|3136.3|3134.3|3137.6|3135.6|3129.6|3127.6|0
1757287800000|2025-09-07 23:30:00|3136.5|3134.5|3138.7|3136.7|3139.3|3137.3|3134.7|3132.7|0
1757288100000|2025-09-07 23:35:00|3138.9|3136.9|3146.8|3144.8|3147.2|3145.2|3138.7|3136.7|0
1757288400000|2025-09-07 23:40:00|3146.9|3144.9|3142.9|3140.9|3147.6|3145.6|3142.9|3140.9|0
1757288700000|2025-09-07 23:45:00|3142.7|3140.7|3136|3134.8|3149.3|3148.1|3129.8|3128.6|1566
1757289000000|2025-09-07 23:50:00|3135.5|3134.3|3135|3133.8|3136.5|3135.3|3132.3|3131.1|306
1757289300000|2025-09-07 23:55:00|3135.3|3134.1|3128.3|3127.1|3136|3134.8|3128.3|3127.1|740
1757289600000|2025-09-08 00:00:00|3128.1|3127.3|3125.8|3125|3128.1|3127.3|3119.6|3118.8|1741
1757289900000|2025-09-08 00:05:00|3125.6|3124.8|3132.1|3131.3|3132.6|3131.8|3124.6|3123.8|1536
1757290200000|2025-09-08 00:10:00|3131.8|3131|3125.8|3125|3131.8|3131|3118.6|3117.8|1267
1757290500000|2025-09-08 00:15:00|3126.1|3125.3|3131.1|3130.3|3132.6|3131.8|3125.6|3124.8|956
1757290800000|2025-09-08 00:20:00|3131.6|3130.8|3134.6|3133.8|3136.3|3135.5|3130.6|3129.8|965
1757291100000|2025-09-08 00:25:00|3134.8|3134|3138.1|3137.3|3139.6|3138.8|3134.6|3133.8|946
1757291400000|2025-09-08 00:30:00|3138.3|3137.5|3141.6|3140.8|3142.3|3141.5|3136.1|3135.3|880
1757291700000|2025-09-08 00:35:00|3142.1|3141.3|3138.1|3137.3|3143.3|3142.5|3137.8|3137|676
1757292000000|2025-09-08 00:40:00|3138.6|3137.8|3141.1|3140.3|3143.1|3142.3|3138.1|3137.3|472
1757292300000|2025-09-08 00:45:00|3140.8|3140|3136.6|3135.8|3141.1|3140.3|3135.1|3134.3|465
1757292600000|2025-09-08 00:50:00|3136.3|3135.5|3136.6|3135.8|3138.3|3137.5|3135.6|3134.8|405
1757292900000|2025-09-08 00:55:00|3137.1|3136.3|3141.1|3140.3|3141.1|3140.3|3136.1|3135.3|616
1757293200000|2025-09-08 01:00:00|3140.6|3139.8|3137.8|3137|3141.6|3140.8|3137.1|3136.3|608
1757293500000|2025-09-08 01:05:00|3138.1|3137.3|3136.1|3135.3|3140.1|3139.3|3134.6|3133.8|379
1757293800000|2025-09-08 01:10:00|3136.3|3135.5|3137.6|3136.8|3139.1|3138.3|3136.1|3135.3|293
1757294100000|2025-09-08 01:15:00|3138.1|3137.3|3138.1|3137.3|3139.1|3138.3|3137.1|3136.3|272
1757294400000|2025-09-08 01:20:00|3138.6|3137.8|3135.1|3134.3|3138.6|3137.8|3133.6|3132.8|616
1757294700000|2025-09-08 01:25:00|3135.6|3134.8|3140.1|3139.3|3140.1|3139.3|3135.1|3134.3|463
1757295000000|2025-09-08 01:30:00|3140.6|3139.8|3142.6|3141.8|3142.6|3141.8|3139.6|3138.8|381
1757295300000|2025-09-08 01:35:00|3142.8|3142|3142.6|3141.8|3142.8|3142|3141.6|3140.8|303
1757295600000|2025-09-08 01:40:00|3142.3|3141.5|3144.1|3143.3|3144.1|3143.3|3142.1|3141.3|309
1757295900000|2025-09-08 01:45:00|3144.6|3143.8|3145.6|3144.8|3145.6|3144.8|3143.1|3142.3|294
1757296200000|2025-09-08 01:50:00|3146.1|3145.3|3147.1|3146.3|3148.1|3147.3|3145.6|3144.8|679
1757296500000|2025-09-08 01:55:00|3146.6|3145.8|3144.6|3143.8|3146.6|3145.8|3144.6|3143.8|179
1757296800000|2025-09-08 02:00:00|3144.1|3143.3|3141.1|3140.3|3144.6|3143.8|3141.1|3140.3|220
1757297100000|2025-09-08 02:05:00|3141.6|3140.8|3141.6|3140.8|3142.6|3141.8|3140.1|3139.3|156
1757297400000|2025-09-08 02:10:00|3141.8|3141|3137.6|3136.8|3142.1|3141.3|3137.6|3136.8|179
1757297700000|2025-09-08 02:15:00|3137.8|3137|3135.1|3134.3|3138.6|3137.8|3133.6|3132.8|313
1757298000000|2025-09-08 02:20:00|3134.6|3133.8|3133.1|3132.3|3135.1|3134.3|3133.1|3132.3|356
1757298300000|2025-09-08 02:25:00|3133.3|3132.5|3134.8|3134|3135.1|3134.3|3131.6|3130.8|199
1757298600000|2025-09-08 02:30:00|3135|3133.8|3135.3|3134.1|3137|3135.8|3134.5|3133.3|117
1757298900000|2025-09-08 02:35:00|3135|3133.8|3130.8|3129.6|3135|3133.8|3130.8|3129.6|347
1757299200000|2025-09-08 02:40:00|3131|3129.8|3130.3|3129.1|3131.3|3130.1|3128.8|3127.6|343
1757299500000|2025-09-08 02:45:00|3129.8|3128.6|3130|3128.8|3130.8|3129.6|3129.3|3128.1|128
1757299800000|2025-09-08 02:50:00|3130.3|3129.1|3132.8|3131.6|3133|3131.8|3130.3|3129.1|66
1757300100000|2025-09-08 02:55:00|3133|3131.8|3132.8|3131.6|3133.3|3132.1|3132.5|3131.3|118
1757300400000|2025-09-08 03:00:00|3133|3131.8|3134.8|3133.6|3134.8|3133.6|3133|3131.8|78
1757300700000|2025-09-08 03:05:00|3134.3|3133.1|3135.3|3134.1|3135.3|3134.1|3134.3|3133.1|124
1757301000000|2025-09-08 03:10:00|3134.8|3133.6|3134.8|3133.6|3135.3|3134.1|3134.3|3133.1|67
1757301300000|2025-09-08 03:15:00|3134.5|3133.3|3135.8|3134.6|3136.3|3135.1|3134.3|3133.1|113
1757301600000|2025-09-08 03:20:00|3136|3134.8|3135.3|3134.1|3136|3134.8|3135.3|3134.1|46
1757301900000|2025-09-08 03:25:00|3135|3133.8|3134.8|3133.6|3135.8|3134.6|3134.3|3133.1|129
1757302200000|2025-09-08 03:30:00|3134.6|3133.8|3138.1|3137.3|3138.1|3137.3|3134.1|3133.3|434
1757302500000|2025-09-08 03:35:00|3137.6|3136.8|3137.6|3136.8|3138.6|3137.8|3137.6|3136.8|247
1757302800000|2025-09-08 03:40:00|3138.1|3137.3|3136.8|3136|3138.1|3137.3|3135.6|3134.8|266
1757303100000|2025-09-08 03:45:00|3136.6|3135.8|3136.1|3135.3|3137.1|3136.3|3135.1|3134.3|212
1757303400000|2025-09-08 03:50:00|3136.6|3135.8|3136.1|3135.3|3136.6|3135.8|3135.6|3134.8|141
1757303700000|2025-09-08 03:55:00|3135.6|3134.8|3135.6|3134.8|3136.8|3136|3135.1|3134.3|184
1757304000000|2025-09-08 04:00:00|3136.1|3135.3|3134.6|3133.8|3136.1|3135.3|3134.3|3133.5|242
1757304300000|2025-09-08 04:05:00|3134.8|3134|3133.1|3132.3|3135.1|3134.3|3133.1|3132.3|137
1757304600000|2025-09-08 04:10:00|3133.6|3132.8|3133.6|3132.8|3134.6|3133.8|3132.6|3131.8|195
1757304900000|2025-09-08 04:15:00|3133.1|3132.3|3132.6|3131.8|3133.3|3132.5|3131.6|3130.8|241
1757305200000|2025-09-08 04:20:00|3133.1|3132.3|3132.8|3132|3133.1|3132.3|3131.6|3130.8|142
1757305500000|2025-09-08 04:25:00|3133.1|3132.3|3133.6|3132.8|3134.1|3133.3|3132.6|3131.8|165
1757305800000|2025-09-08 04:30:00|3134.1|3133.3|3132.1|3131.3|3134.1|3133.3|3132.1|3131.3|209
1757306100000|2025-09-08 04:35:00|3132.6|3131.8|3132.6|3131.8|3133.6|3132.8|3132.1|3131.3|310
1757306400000|2025-09-08 04:40:00|3132.8|3132|3132.1|3131.3|3133.6|3132.8|3132.1|3131.3|287
1757306700000|2025-09-08 04:45:00|3133.1|3132.3|3135.8|3135|3136.3|3135.5|3133.1|3132.3|565
1757307000000|2025-09-08 04:50:00|3135.6|3134.8|3136.6|3135.8|3137.1|3136.3|3135.6|3134.8|182
1757307300000|2025-09-08 04:55:00|3137.1|3136.3|3138.6|3137.8|3139.1|3138.3|3136.6|3135.8|313
1757307600000|2025-09-08 05:00:00|3138.1|3137.3|3139.1|3138.3|3139.6|3138.8|3136.6|3135.8|404
1757307900000|2025-09-08 05:05:00|3139.6|3138.8|3139.6|3138.8|3140.6|3139.8|3139.1|3138.3|287
1757308200000|2025-09-08 05:10:00|3139.8|3139|3139.6|3138.8|3140.8|3140|3139.1|3138.3|170
1757308500000|2025-09-08 05:15:00|3139.1|3138.3|3139.3|3138.5|3139.6|3138.8|3138.1|3137.3|138
1757308800000|2025-09-08 05:20:00|3139.6|3138.8|3138.6|3137.8|3139.6|3138.8|3138.1|3137.3|203
1757309100000|2025-09-08 05:25:00|3138.1|3137.3|3137.6|3136.8|3138.6|3137.8|3137.1|3136.3|201
1757309400000|2025-09-08 05:30:00|3137.1|3136.3|3137.6|3136.8|3137.6|3136.8|3135.6|3134.8|388
1757309700000|2025-09-08 05:35:00|3137.1|3136.3|3135.6|3134.8|3137.6|3136.8|3135.1|3134.3|184
1757310000000|2025-09-08 05:40:00|3135.8|3135|3134.1|3133.3|3136.6|3135.8|3133.1|3132.3|214
1757310300000|2025-09-08 05:45:00|3133.8|3133|3134.6|3133.8|3134.6|3133.8|3132.6|3131.8|246
1757310600000|2025-09-08 05:50:00|3135.1|3134.3|3135.6|3134.8|3136.6|3135.8|3135.1|3134.3|211
1757310900000|2025-09-08 05:55:00|3135.3|3134.5|3135.6|3134.8|3136.1|3135.3|3135.1|3134.3|248
1757311200000|2025-09-08 06:00:00|3135.8|3135|3138.6|3137.8|3140.6|3139.8|3135.8|3135|884
1757311500000|2025-09-08 06:05:00|3138.3|3137.5|3137.1|3136.3|3139.6|3138.8|3136.1|3135.3|572
1757311800000|2025-09-08 06:10:00|3137.3|3136.5|3138.3|3137.5|3139.1|3138.3|3136.6|3135.8|164
1757312100000|2025-09-08 06:15:00|3138.1|3137.3|3137.1|3136.3|3139.1|3138.3|3136.6|3135.8|272
1757312400000|2025-09-08 06:20:00|3136.6|3135.8|3137.1|3136.3|3137.1|3136.3|3135.6|3134.8|512
1757312700000|2025-09-08 06:25:00|3137.6|3136.8|3139.6|3138.8|3140.1|3139.3|3137.1|3136.3|1219
1757313000000|2025-09-08 06:30:00|3138.6|3137.8|3138.1|3137.3|3142.6|3141.8|3137.6|3136.8|2111
1757313300000|2025-09-08 06:35:00|3137.6|3136.8|3137|3135|3138.6|3137.8|3135.6|3133.6|512
1757313600000|2025-09-08 06:40:00|3136.9|3134.9|3138.1|3136.1|3138.7|3136.7|3136.9|3134.9|7
1757313900000|2025-09-08 06:45:00|3138|3136|3137.6|3135.6|3138.2|3136.2|3137.5|3135.5|399
1757314200000|2025-09-08 06:50:00|3137.7|3135.7|3136.7|3134.7|3137.9|3135.9|3135.9|3133.9|0
1757314500000|2025-09-08 06:55:00|3136.8|3134.8|3136|3134|3137.2|3135.2|3136|3134|0
1757314800000|2025-09-08 07:00:00|3135.3|3133.3|3136.5|3134.5|3137|3135|3134.9|3132.9|0
1757315100000|2025-09-08 07:05:00|3136.8|3134.8|3138.6|3136.6|3138.6|3136.6|3136.8|3134.8|0
1757315400000|2025-09-08 07:10:00|3138.8|3136.8|3136.5|3134.5|3139.6|3137.6|3136.4|3134.4|0
1757315700000|2025-09-08 07:15:00|3136.8|3134.8|3137.1|3135.1|3138.3|3136.3|3136.8|3134.8|0
1757316000000|2025-09-08 07:20:00|3137|3135|3135.8|3133.8|3137|3135|3135.3|3133.3|0
1757316300000|2025-09-08 07:25:00|3135.7|3133.7|3134.6|3132.6|3136.6|3134.6|3134.2|3132.2|0
1757316600000|2025-09-08 07:30:00|3134.8|3132.8|3134.4|3132.4|3136.4|3134.4|3134.2|3132.2|0
1757316900000|2025-09-08 07:35:00|3134.5|3132.5|3135.1|3133.1|3135.1|3133.1|3133.9|3131.9|0
1757317200000|2025-09-08 07:40:00|3135.4|3133.4|3137|3135|3137.2|3135.2|3135.2|3133.2|0
1757317500000|2025-09-08 07:45:00|3136.7|3134.7|3136.4|3134.4|3137.3|3135.3|3136.2|3134.2|0
1757317800000|2025-09-08 07:50:00|3136.2|3134.2|3134.2|3132.2|3136.3|3134.3|3133.9|3131.9|0
1757318100000|2025-09-08 07:55:00|3134.1|3132.1|3134.7|3132.7|3135.4|3133.4|3133.8|3131.8|0
1757318400000|2025-09-08 08:00:00|3134.8|3132.8|3132.3|3131.1|3137.5|3136.3|3131.5|3130.3|779
1757318700000|2025-09-08 08:05:00|3132.8|3131.6|3133.8|3132.6|3134|3132.8|3132|3130.8|224
1757319000000|2025-09-08 08:10:00|3133.3|3132.1|3133.3|3132.1|3135|3133.8|3132.8|3131.6|101
1757319300000|2025-09-08 08:15:00|3133.8|3132.6|3135.3|3134.1|3135.8|3134.6|3133|3131.8|105
1757319600000|2025-09-08 08:20:00|3135.8|3134.6|3134.8|3133.6|3135.8|3134.6|3134.3|3133.1|60
1757319900000|2025-09-08 08:25:00|3134.5|3133.3|3136.8|3135.6|3136.8|3135.6|3134.3|3133.1|76
1757320200000|2025-09-08 08:30:00|3137.3|3136.1|3137.3|3136.1|3137.3|3136.1|3136.8|3135.6|90
1757320500000|2025-09-08 08:35:00|3136.8|3135.6|3138.3|3137.1|3138.3|3137.1|3136.5|3135.3|98
1757320800000|2025-09-08 08:40:00|3137.8|3136.6|3138.8|3137.6|3138.8|3137.6|3137.3|3136.1|56
1757321100000|2025-09-08 08:45:00|3138.3|3137.1|3138.8|3137.6|3138.8|3137.6|3137.8|3136.6|91
1757321400000|2025-09-08 08:50:00|3139.3|3138.1|3139.3|3138.1|3139.3|3138.1|3138.8|3137.6|38
1757321700000|2025-09-08 08:55:00|3139.8|3138.6|3140.8|3139.6|3141.3|3140.1|3138.8|3137.6|155
1757322000000|2025-09-08 09:00:00|3141.3|3140.1|3141.3|3140.1|3141.3|3140.1|3140.3|3139.1|62
1757322300000|2025-09-08 09:05:00|3141|3139.8|3141.3|3140.1|3141.8|3140.6|3140.8|3139.6|47
1757322600000|2025-09-08 09:10:00|3140.8|3139.6|3141.5|3140.3|3141.8|3140.6|3140.8|3139.6|23
1757322900000|2025-09-08 09:15:00|3141.8|3140.6|3141.3|3140.1|3141.8|3140.6|3141.3|3140.1|7
1757323200000|2025-09-08 09:20:00|3141.5|3140.3|3142.8|3141.6|3142.8|3141.6|3141.3|3140.1|59
1757323500000|2025-09-08 09:25:00|3143.3|3142.1|3143.8|3142.6|3143.8|3142.6|3142.8|3141.6|53
1757323800000|2025-09-08 09:30:00|3143.3|3142.1|3144.8|3143.6|3145.3|3144.1|3143.3|3142.1|81
1757324100000|2025-09-08 09:35:00|3144.5|3143.3|3144.3|3143.1|3144.8|3143.6|3143.8|3142.6|54
1757324400000|2025-09-08 09:40:00|3144|3142.8|3145.3|3144.1|3145.8|3144.6|3143.3|3142.1|111
1757324700000|2025-09-08 09:45:00|3145.5|3144.3|3146.3|3145.1|3146.5|3145.3|3145.3|3144.1|41
1757325000000|2025-09-08 09:50:00|3146.5|3145.3|3148.3|3147.1|3148.5|3147.3|3146.3|3145.1|101
1757325300000|2025-09-08 09:55:00|3148.8|3147.6|3149.3|3148.1|3149.3|3148.1|3148.3|3147.1|64
1757325600000|2025-09-08 10:00:00|3148.8|3147.6|3147.8|3146.6|3148.8|3147.6|3147.8|3146.6|58
1757325900000|2025-09-08 10:05:00|3148.3|3147.1|3148.8|3147.6|3148.8|3147.6|3148.3|3147.1|35
1757326200000|2025-09-08 10:10:00|3148.3|3147.1|3152.3|3151.1|3152.8|3151.6|3148.3|3147.1|515
1757326500000|2025-09-08 10:15:00|3151.8|3150.6|3150.8|3149.6|3151.8|3150.6|3150.3|3149.1|263
1757326800000|2025-09-08 10:20:00|3151|3149.8|3150.8|3149.6|3151.3|3150.1|3150.3|3149.1|155
1757327100000|2025-09-08 10:25:00|3151.3|3150.1|3150.3|3149.1|3152|3150.8|3150.3|3149.1|93
1757327400000|2025-09-08 10:30:00|3150.5|3149.3|3151.8|3150.6|3151.8|3150.6|3150.5|3149.3|11
1757327700000|2025-09-08 10:35:00|3151.3|3150.1|3151.8|3150.6|3152.3|3151.1|3151.3|3150.1|96
1757328000000|2025-09-08 10:40:00|3152|3150.8|3151.3|3150.1|3152.3|3151.1|3151.3|3150.1|129
1757328300000|2025-09-08 10:45:00|3150.8|3149.6|3150.8|3149.6|3150.8|3149.6|3150.3|3149.1|14
1757328600000|2025-09-08 10:50:00|3151.3|3150.1|3150.8|3149.6|3151.8|3150.6|3150.8|3149.6|84
1757328900000|2025-09-08 10:55:00|3151|3149.8|3150.8|3149.6|3151.3|3150.1|3150.3|3149.1|47
1757329200000|2025-09-08 11:00:00|3149.8|3148.6|3149.8|3148.6|3150.8|3149.6|3149.8|3148.6|84
1757329500000|2025-09-08 11:05:00|3150.3|3149.1|3150.8|3149.6|3151.3|3150.1|3150.3|3149.1|33
1757329800000|2025-09-08 11:10:00|3151.3|3150.1|3151.3|3150.1|3151.3|3150.1|3150.8|3149.6|10
1757330100000|2025-09-08 11:15:00|3150.8|3149.6|3150.3|3149.1|3151.3|3150.1|3150.3|3149.1|11
1757330400000|2025-09-08 11:20:00|3149.8|3148.6|3149.3|3148.1|3150|3148.8|3149|3147.8|96
1757330700000|2025-09-08 11:25:00|3149.5|3148.3|3150.3|3149.1|3150.3|3149.1|3149.5|3148.3|7
1757331000000|2025-09-08 11:30:00|3150.8|3149.6|3149.8|3148.6|3150.8|3149.6|3149.8|3148.6|38
1757331300000|2025-09-08 11:35:00|3150|3148.8|3150|3148.8|3150.3|3149.1|3149.8|3148.6|39
1757331600000|2025-09-08 11:40:00|3150.3|3149.1|3150.3|3149.1|3150.3|3149.1|3149.3|3148.1|21
1757331900000|2025-09-08 11:45:00|3150|3148.8|3149.8|3148.6|3150|3148.8|3149.3|3148.1|6
1757332200000|2025-09-08 11:50:00|3150.3|3149.1|3150.3|3149.1|3150.3|3149.1|3150.3|3149.1|48
1757332500000|2025-09-08 11:55:00|3150.8|3149.6|3148.8|3147.6|3150.8|3149.6|3148.5|3147.3|43
1757332800000|2025-09-08 12:00:00|3148.5|3147.3|3150.8|3149.6|3150.8|3149.6|3148.5|3147.3|68
1757333100000|2025-09-08 12:05:00|3150.3|3149.1|3150.3|3149.1|3150.3|3149.1|3148.8|3147.6|114
1757333400000|2025-09-08 12:10:00|3149.8|3148.6|3147.3|3146.1|3149.8|3148.6|3147.3|3146.1|105
1757333700000|2025-09-08 12:15:00|3147.5|3146.3|3148.3|3147.1|3148.8|3147.6|3147.3|3146.1|60
1757334000000|2025-09-08 12:20:00|3147.8|3146.6|3150.3|3149.1|3150.3|3149.1|3147.8|3146.6|72
1757334300000|2025-09-08 12:25:00|3149.8|3148.6|3149.3|3148.1|3150.3|3149.1|3149.3|3148.1|40
1757334600000|2025-09-08 12:30:00|3149.8|3148.6|3149.3|3148.1|3150.3|3149.1|3148.8|3147.6|71
1757334900000|2025-09-08 12:35:00|3148.8|3147.6|3148.8|3147.6|3149.3|3148.1|3148.3|3147.1|20
1757335200000|2025-09-08 12:40:00|3148.3|3147.1|3148.8|3147.6|3148.8|3147.6|3147.8|3146.6|34
1757335500000|2025-09-08 12:45:00|3148.5|3147.3|3148.8|3147.6|3149.3|3148.1|3148.3|3147.1|42
1757335800000|2025-09-08 12:50:00|3148.3|3147.1|3148.8|3147.6|3149.3|3148.1|3148.3|3147.1|60
1757336100000|2025-09-08 12:55:00|3149.3|3148.1|3149.8|3148.6|3150.3|3149.1|3149.3|3148.1|82
1757336400000|2025-09-08 13:00:00|3150.3|3149.1|3150.8|3149.6|3151.3|3150.1|3149.8|3148.6|50
1757336700000|2025-09-08 13:05:00|3150.5|3149.3|3150.8|3149.6|3151.3|3150.1|3150.3|3149.1|40
1757337000000|2025-09-08 13:10:00|3151.3|3150.1|3151.3|3150.1|3151.8|3150.6|3150.8|3149.6|23
1757337300000|2025-09-08 13:15:00|3150.8|3149.6|3150.8|3149.6|3151.8|3150.6|3150.8|3149.6|47
1757337600000|2025-09-08 13:20:00|3151|3149.8|3150.8|3149.6|3151.3|3150.1|3150.8|3149.6|29
1757337900000|2025-09-08 13:25:00|3151|3149.8|3150.5|3149.3|3151.3|3150.1|3150.3|3149.1|61
1757338200000|2025-09-08 13:30:00|3150.3|3149.1|3152|3150.8|3152|3150.8|3149.3|3148.1|305
1757338500000|2025-09-08 13:35:00|3151.8|3150.6|3149.8|3148.6|3152.8|3151.6|3149.3|3148.1|129
1757338800000|2025-09-08 13:40:00|3150|3148.8|3151.8|3150.6|3151.8|3150.6|3149.8|3148.6|97
1757339100000|2025-09-08 13:45:00|3151.5|3150.3|3151.3|3150.1|3151.8|3150.6|3149.8|3148.6|105
1757339400000|2025-09-08 13:50:00|3151|3149.8|3149.8|3148.6|3151|3149.8|3147.3|3146.1|180
1757339700000|2025-09-08 13:55:00|3149.5|3148.3|3148.8|3147.6|3150.3|3149.1|3148.3|3147.1|118
1757340000000|2025-09-08 14:00:00|3148.3|3147.1|3146.8|3145.6|3148.3|3147.1|3144.8|3143.6|235
1757340300000|2025-09-08 14:05:00|3146.5|3145.3|3148.3|3147.1|3148.8|3147.6|3146.3|3145.1|189
1757340600000|2025-09-08 14:10:00|3148.5|3147.3|3148|3146.8|3149.3|3148.1|3147.8|3146.6|80
1757340900000|2025-09-08 14:15:00|3148.3|3147.1|3148.8|3147.6|3148.8|3147.6|3147.3|3146.1|79
1757341200000|2025-09-08 14:20:00|3148.3|3147.1|3147.8|3146.6|3149.3|3148.1|3147.8|3146.6|52
1757341500000|2025-09-08 14:25:00|3148|3146.8|3151.8|3150.6|3151.8|3150.6|3147.8|3146.6|67
1757341800000|2025-09-08 14:30:00|3152.3|3151.1|3152|3150.8|3153.3|3152.1|3151.3|3150.1|88
1757342100000|2025-09-08 14:35:00|3151.8|3150.6|3153.8|3152.6|3154.3|3153.1|3151.8|3150.6|58
1757342400000|2025-09-08 14:40:00|3154.3|3153.1|3155.8|3154.6|3156.3|3155.1|3154.3|3153.1|130
1757342700000|2025-09-08 14:45:00|3156.3|3155.1|3158.3|3157.1|3158.3|3157.1|3156.3|3155.1|220
1757343000000|2025-09-08 14:50:00|3158|3156.8|3160.5|3159.3|3160.8|3159.6|3157.8|3156.6|492
1757343300000|2025-09-08 14:55:00|3160.3|3159.1|3159.8|3158.6|3161.3|3160.1|3159.8|3158.6|187
1757343600000|2025-09-08 15:00:00|3160.3|3159.1|3160.8|3159.6|3161.3|3160.1|3159.8|3158.6|214
1757343900000|2025-09-08 15:05:00|3160.3|3159.1|3161.3|3160.1|3161.3|3160.1|3160.3|3159.1|115
1757344200000|2025-09-08 15:10:00|3161.8|3160.6|3163.3|3162.1|3163.3|3162.1|3161.3|3160.1|119
1757344500000|2025-09-08 15:15:00|3163.5|3162.3|3162.8|3161.6|3163.8|3162.6|3162.3|3161.1|282
1757344800000|2025-09-08 15:20:00|3163.3|3162.1|3162.8|3161.6|3163.5|3162.3|3162.8|3161.6|148
1757345100000|2025-09-08 15:25:00|3163|3161.8|3163.3|3162.1|3163.8|3162.6|3162.8|3161.6|202
1757345400000|2025-09-08 15:30:00|3162.8|3161.6|3162.3|3161.1|3163.3|3162.1|3162.3|3161.1|332
1757345700000|2025-09-08 15:35:00|3162.8|3161.6|3164.3|3163.1|3164.3|3163.1|3161.3|3160.1|434
1757346000000|2025-09-08 15:40:00|3163.8|3162.6|3164.3|3163.1|3166.8|3165.6|3163.3|3162.1|696
1757346300000|2025-09-08 15:45:00|3164.8|3163.6|3164.3|3163.1|3164.8|3163.6|3162.3|3161.1|179
1757346600000|2025-09-08 15:50:00|3164|3162.8|3164.8|3163.6|3165.3|3164.1|3163.8|3162.6|72
1757346900000|2025-09-08 15:55:00|3165.3|3164.1|3166.3|3165.1|3166.3|3165.1|3164.8|3163.6|42
1757347200000|2025-09-08 16:00:00|3166|3164.8|3165.8|3164.6|3166.3|3165.1|3164.8|3163.6|67
1757347500000|2025-09-08 16:05:00|3165.5|3164.3|3164.8|3163.6|3165.8|3164.6|3164.8|3163.6|110
1757347800000|2025-09-08 16:10:00|3165.3|3164.1|3165.3|3164.1|3165.8|3164.6|3164.8|3163.6|49
1757348100000|2025-09-08 16:15:00|3165|3163.8|3164.3|3163.1|3165.3|3164.1|3163.3|3162.1|106
1757348400000|2025-09-08 16:20:00|3164.8|3163.6|3164.3|3163.1|3165.3|3164.1|3163.8|3162.6|72
1757348700000|2025-09-08 16:25:00|3164.5|3163.3|3164.8|3163.6|3165.3|3164.1|3164|3162.8|30
1757349000000|2025-09-08 16:30:00|3165.3|3164.1|3164.8|3163.6|3165.8|3164.6|3164.3|3163.1|59
1757349300000|2025-09-08 16:35:00|3164.3|3163.1|3165.3|3164.1|3165.3|3164.1|3163.8|3162.6|76
1757349600000|2025-09-08 16:40:00|3165|3163.8|3165.8|3164.6|3166.3|3165.1|3165|3163.8|36
1757349900000|2025-09-08 16:45:00|3165.3|3164.1|3164.8|3163.6|3165.3|3164.1|3163.8|3162.6|91
1757350200000|2025-09-08 16:50:00|3165|3163.8|3166.3|3165.1|3166.3|3165.1|3164.8|3163.6|82
1757350500000|2025-09-08 16:55:00|3166|3164.8|3165.5|3164.3|3166.3|3165.1|3164.8|3163.6|86
1757350800000|2025-09-08 17:00:00|3165.3|3164.1|3163.3|3162.1|3165.3|3164.1|3163.3|3162.1|43
1757351100000|2025-09-08 17:05:00|3163.8|3162.6|3163.3|3162.1|3163.8|3162.6|3162.8|3161.6|57
1757351400000|2025-09-08 17:10:00|3163.5|3162.3|3162.8|3161.6|3163.8|3162.6|3162.8|3161.6|27
1757351700000|2025-09-08 17:15:00|3163|3161.8|3163.3|3162.1|3163.5|3162.3|3162.3|3161.1|72
1757352000000|2025-09-08 17:20:00|3162.8|3161.6|3163.8|3162.6|3164.3|3163.1|3162.8|3161.6|45
1757352300000|2025-09-08 17:25:00|3164.3|3163.1|3163.3|3162.1|3164.3|3163.1|3162.8|3161.6|34
1757352600000|2025-09-08 17:30:00|3163.8|3162.6|3164.3|3163.1|3164.8|3163.6|3163.8|3162.6|28
1757352900000|2025-09-08 17:35:00|3164.5|3163.3|3163.5|3162.3|3164.8|3163.6|3163.3|3162.1|43
1757353200000|2025-09-08 17:40:00|3163.3|3162.1|3162.8|3161.6|3163.3|3162.1|3162.3|3161.1|82
1757353500000|2025-09-08 17:45:00|3162.3|3161.1|3162.3|3161.1|3162.8|3161.6|3162.3|3161.1|11
1757353800000|2025-09-08 17:50:00|3162.5|3161.3|3160.3|3159.1|3162.8|3161.6|3159.8|3158.6|75
1757354100000|2025-09-08 17:55:00|3160|3158.8|3160.8|3159.6|3160.8|3159.6|3160|3158.8|20
1757354400000|2025-09-08 18:00:00|3161|3159.8|3160.3|3159.1|3161|3159.8|3159.8|3158.6|18
1757354700000|2025-09-08 18:05:00|3159.8|3158.6|3160.8|3159.6|3161|3159.8|3159.8|3158.6|13
1757355000000|2025-09-08 18:10:00|3160.3|3159.1|3161.8|3160.6|3162.3|3161.1|3160.3|3159.1|22
1757355300000|2025-09-08 18:15:00|3162|3160.8|3163.8|3162.6|3163.8|3162.6|3162|3160.8|71
1757355600000|2025-09-08 18:20:00|3164|3162.8|3164.3|3163.1|3164.8|3163.6|3163.8|3162.6|114
1757355900000|2025-09-08 18:25:00|3164|3162.8|3164.8|3163.6|3164.8|3163.6|3163.8|3162.6|50
1757356200000|2025-09-08 18:30:00|3165|3163.8|3164.8|3163.6|3165.3|3164.1|3164.3|3163.1|91
1757356500000|2025-09-08 18:35:00|3164.5|3163.3|3163.8|3162.6|3164.5|3163.3|3163.8|3162.6|33
1757356800000|2025-09-08 18:40:00|3163.3|3162.1|3163.3|3162.1|3163.3|3162.1|3161.8|3160.6|72
1757357100000|2025-09-08 18:45:00|3163.5|3162.3|3163.3|3162.1|3163.8|3162.6|3163.3|3162.1|42
1757357400000|2025-09-08 18:50:00|3163.8|3162.6|3163.3|3162.1|3163.8|3162.6|3163.3|3162.1|28
1757357700000|2025-09-08 18:55:00|3162.8|3161.6|3162.3|3161.1|3162.8|3161.6|3162.3|3161.1|22
1757358000000|2025-09-08 19:00:00|3161.8|3160.6|3161.8|3160.6|3162.3|3161.1|3161.3|3160.1|42
1757358300000|2025-09-08 19:05:00|3162|3160.8|3161.8|3160.6|3162|3160.8|3161.8|3160.6|10
1757358600000|2025-09-08 19:10:00|3161.3|3160.1|3159.8|3158.6|3161.3|3160.1|3159.3|3158.1|15
1757358900000|2025-09-08 19:15:00|3159.5|3158.3|3160.5|3159.3|3160.5|3159.3|3159.3|3158.1|17
1757359200000|2025-09-08 19:20:00|3160.3|3159.1|3159.8|3158.6|3160.8|3159.6|3159.3|3158.1|52
1757359500000|2025-09-08 19:25:00|3159.3|3158.1|3159.8|3158.6|3159.8|3158.6|3159|3157.8|19
1757359800000|2025-09-08 19:30:00|3160|3158.8|3158.3|3157.1|3160|3158.8|3158.3|3157.1|105
1757360100000|2025-09-08 19:35:00|3158.5|3157.3|3158.8|3157.6|3159.3|3158.1|3158.3|3157.1|71
1757360400000|2025-09-08 19:40:00|3159|3157.8|3159.8|3158.6|3160.3|3159.1|3158.8|3157.6|80
1757360700000|2025-09-08 19:45:00|3160|3158.8|3161.8|3160.6|3161.8|3160.6|3160|3158.8|13
1757361000000|2025-09-08 19:50:00|3161.3|3160.1|3163.3|3162.1|3163.3|3162.1|3161.3|3160.1|108
1757361300000|2025-09-08 19:55:00|3163|3161.8|3163|3161.8|3163.8|3162.6|3161.3|3160.1|190
1757361600000|2025-09-08 20:00:00|3162.8|3161.6|3162.3|3161.1|3163.3|3162.1|3162|3160.8|20
1757361900000|2025-09-08 20:05:00|3162|3160.8|3162.8|3161.6|3163.3|3162.1|3161.8|3160.6|8
1757362200000|2025-09-08 20:10:00|3162.5|3161.3|3162.3|3161.1|3162.8|3161.6|3162.3|3161.1|12
1757362500000|2025-09-08 20:15:00|3162|3160.8|3162.3|3161.1|3162.3|3161.1|3162|3160.8|12
1757362800000|2025-09-08 20:20:00|3162|3160.8|3162|3160.8|3162|3160.8|3162|3160.8|5
1757363100000|2025-09-08 20:25:00|3162.3|3161.1|3162.8|3161.6|3162.8|3161.6|3162.3|3161.1|4
1757363400000|2025-09-08 20:30:00|3162.5|3161.3|3163.8|3162.6|3163.8|3162.6|3162.5|3161.3|16
1757363700000|2025-09-08 20:35:00|3163.5|3162.3|3163.8|3162.6|3164.3|3163.1|3163.3|3162.1|27
1757364000000|2025-09-08 20:40:00|3163.5|3162.3|3163.8|3162.6|3163.8|3162.6|3163.3|3162.1|9
1757364300000|2025-09-08 20:45:00|3164|3162.8|3163.8|3162.6|3164.3|3163.1|3163.8|3162.6|2
1757364600000|2025-09-08 20:50:00|3164|3162.8|3162.5|3160.5|3164.3|3163.1|3162.5|3160.5|37
1757364900000|2025-09-08 20:55:00|3162.3|3160.3|3164.5|3162.5|3164.7|3162.7|3162.2|3160.2|8
1757365200000|2025-09-08 21:00:00|3164.3|3162.3|3164.3|3162.3|3164.5|3162.5|3164.2|3162.2|1
1757365500000|2025-09-08 21:05:00|3164.4|3162.4|3164.5|3162.5|3164.5|3162.5|3164.4|3162.4|0
1757365800000|2025-09-08 21:10:00|3164.6|3162.6|3164.5|3162.5|3164.6|3162.6|3164.4|3162.4|0
1757366100000|2025-09-08 21:15:00|3164.6|3162.6|3164.6|3162.6|3164.6|3162.6|3164.6|3162.6|0
1757366400000|2025-09-08 21:20:00|3164.7|3162.7|3164.6|3162.6|3164.7|3162.7|3164.6|3162.6|0
1757366700000|2025-09-08 21:25:00|3164.8|3162.8|3164.8|3162.8|3164.8|3162.8|3164.8|3162.8|0
1757367600000|2025-09-08 21:40:00|3164.9|3162.9|3165|3163|3165|3163|3164.9|3162.9|0
1757367900000|2025-09-08 21:45:00|3164.9|3162.9|3165|3163|3165.1|3163.1|3164.9|3162.9|0
1757368200000|2025-09-08 21:50:00|3164.9|3162.9|3164.9|3162.9|3165.2|3163.2|3164.9|3162.9|0
1757368500000|2025-09-08 21:55:00|3165|3163|3165.1|3163.1|3165.2|3163.2|3165|3163|0
1757368800000|2025-09-08 22:00:00|3164.9|3162.9|3164.6|3162.6|3165|3163|3163.6|3161.6|0
1757369100000|2025-09-08 22:05:00|3164.5|3162.5|3164.5|3162.5|3164.7|3162.7|3164.4|3162.4|0
1757369400000|2025-09-08 22:10:00|3164.4|3162.4|3164.3|3162.3|3164.6|3162.6|3163.9|3161.9|0
1757369700000|2025-09-08 22:15:00|3164.2|3162.2|3164|3162|3164.2|3162.2|3163.9|3161.9|0
1757370000000|2025-09-08 22:20:00|3164.1|3162.1|3164.8|3162.8|3164.8|3162.8|3164.1|3162.1|0
1757370300000|2025-09-08 22:25:00|3165.1|3163.1|3165.1|3163.1|3165.4|3163.4|3164.9|3162.9|0
1757370600000|2025-09-08 22:30:00|3165.2|3163.2|3165|3163|3165.2|3163.2|3164.8|3162.8|0
1757370900000|2025-09-08 22:35:00|3165.1|3163.1|3165|3163|3165.1|3163.1|3165|3163|0
1757371500000|2025-09-08 22:45:00|3165.1|3163.1|3166.1|3164.1|3166.2|3164.2|3165|3163|0
1757371800000|2025-09-08 22:50:00|3166.2|3164.2|3165.6|3163.6|3166.2|3164.2|3165.6|3163.6|0
1757372100000|2025-09-08 22:55:00|3165.8|3163.8|3165.7|3163.7|3165.9|3163.9|3165.4|3163.4|0
1757372400000|2025-09-08 23:00:00|3165.8|3163.8|3164.8|3162.8|3166.4|3164.4|3164.8|3162.8|0
1757372700000|2025-09-08 23:05:00|3165|3163|3163.2|3161.2|3165|3163|3163.2|3161.2|0
1757373000000|2025-09-08 23:10:00|3163.1|3161.1|3164.3|3162.3|3164.4|3162.4|3162.9|3160.9|0
1757373300000|2025-09-08 23:15:00|3164.1|3162.1|3162.5|3160.5|3164.2|3162.2|3162.4|3160.4|0
1757373600000|2025-09-08 23:20:00|3162.4|3160.4|3160.4|3158.4|3162.4|3160.4|3160.3|3158.3|0
1757373900000|2025-09-08 23:25:00|3160.3|3158.3|3160.9|3158.9|3160.9|3158.9|3159.8|3157.8|0
1757374200000|2025-09-08 23:30:00|3161.4|3159.4|3162.1|3160.1|3163.9|3161.9|3160.7|3158.7|0
1757374500000|2025-09-08 23:35:00|3162|3160|3161.3|3159.3|3163|3161|3160.9|3158.9|0
1757374800000|2025-09-08 23:40:00|3161.1|3159.1|3160.4|3158.4|3161.8|3159.8|3160|3158|0
1757375100000|2025-09-08 23:45:00|3160.5|3158.5|3156.8|3155.6|3160.5|3158.5|3154.5|3153.3|551
1757375400000|2025-09-08 23:50:00|3156.3|3155.1|3156.3|3155.1|3157.8|3156.6|3155.3|3154.1|401
1757375700000|2025-09-08 23:55:00|3156.5|3155.3|3152.8|3151.6|3156.5|3155.3|3152.3|3151.1|522
1757376000000|2025-09-09 00:00:00|3152.6|3151.8|3152.6|3151.8|3154.1|3153.3|3146.6|3145.8|2392
1757376300000|2025-09-09 00:05:00|3152.8|3152|3154.1|3153.3|3157.3|3156.5|3152.1|3151.3|1114
1757376600000|2025-09-09 00:10:00|3153.6|3152.8|3154.6|3153.8|3155.1|3154.3|3149.6|3148.8|838
1757376900000|2025-09-09 00:15:00|3154.1|3153.3|3150.1|3149.3|3154.1|3153.3|3147.6|3146.8|704
1757377200000|2025-09-09 00:20:00|3149.8|3149|3151.1|3150.3|3151.6|3150.8|3146.6|3145.8|547
1757377500000|2025-09-09 00:25:00|3151.3|3150.5|3154.1|3153.3|3154.6|3153.8|3150.6|3149.8|330
1757377800000|2025-09-09 00:30:00|3153.6|3152.8|3153.8|3153|3154.6|3153.8|3151.6|3150.8|336
1757378100000|2025-09-09 00:35:00|3154.1|3153.3|3156.6|3155.8|3157.1|3156.3|3153.6|3152.8|513
1757378400000|2025-09-09 00:40:00|3156.1|3155.3|3158.6|3157.8|3159.1|3158.3|3155.1|3154.3|478
1757378700000|2025-09-09 00:45:00|3158.8|3158|3161.1|3160.3|3161.1|3160.3|3158.6|3157.8|580
1757379000000|2025-09-09 00:50:00|3160.8|3160|3162.8|3162|3163.3|3162.5|3160.6|3159.8|457
1757379300000|2025-09-09 00:55:00|3162.6|3161.8|3162.6|3161.8|3163.6|3162.8|3161.6|3160.8|380
1757379600000|2025-09-09 01:00:00|3162.1|3161.3|3162.1|3161.3|3162.6|3161.8|3161.1|3160.3|490
1757379900000|2025-09-09 01:05:00|3161.6|3160.8|3161.6|3160.8|3162.6|3161.8|3160.8|3160|408
1757380200000|2025-09-09 01:10:00|3161.3|3160.5|3155.6|3154.8|3161.3|3160.5|3155.6|3154.8|339
1757380500000|2025-09-09 01:15:00|3155.8|3155|3153.6|3152.8|3156.3|3155.5|3151.6|3150.8|485
1757380800000|2025-09-09 01:20:00|3153.3|3152.5|3152.1|3151.3|3153.6|3152.8|3151.1|3150.3|266
1757381100000|2025-09-09 01:25:00|3151.6|3150.8|3150.6|3149.8|3151.8|3151|3149.6|3148.8|368
1757381400000|2025-09-09 01:30:00|3150.8|3150|3149.6|3148.8|3152.1|3151.3|3149.1|3148.3|245
1757381700000|2025-09-09 01:35:00|3149.8|3149|3146.8|3146|3150.1|3149.3|3146.6|3145.8|291
1757382000000|2025-09-09 01:40:00|3146.6|3145.8|3144.6|3143.8|3147.1|3146.3|3143.6|3142.8|732
1757382300000|2025-09-09 01:45:00|3144.8|3144|3142.6|3141.8|3146.1|3145.3|3140.6|3139.8|420
1757382600000|2025-09-09 01:50:00|3142.8|3142|3141.6|3140.8|3143.8|3143|3141.6|3140.8|293
1757382900000|2025-09-09 01:55:00|3141.3|3140.5|3139.6|3138.8|3142.6|3141.8|3137.3|3136.5|406
1757383200000|2025-09-09 02:00:00|3139.8|3139|3140.1|3139.3|3142.1|3141.3|3139.6|3138.8|194
1757383500000|2025-09-09 02:05:00|3140.8|3140|3141.6|3140.8|3142.1|3141.3|3140.6|3139.8|195
1757383800000|2025-09-09 02:10:00|3141.1|3140.3|3140.3|3139.5|3141.6|3140.8|3140.1|3139.3|145
1757384100000|2025-09-09 02:15:00|3140.6|3139.8|3139.6|3138.8|3141.6|3140.8|3139.3|3138.5|163
1757384400000|2025-09-09 02:20:00|3139.8|3139|3139.6|3138.8|3139.8|3139|3137.6|3136.8|173
1757384700000|2025-09-09 02:25:00|3139.3|3138.5|3140.6|3139.8|3141.1|3140.3|3139.1|3138.3|240
1757385000000|2025-09-09 02:30:00|3140.8|3139.6|3141.3|3140.1|3142.3|3141.1|3140.3|3139.1|81
1757385300000|2025-09-09 02:35:00|3141|3139.8|3139.5|3138.3|3141.3|3140.1|3139.5|3138.3|41
1757385600000|2025-09-09 02:40:00|3139.8|3138.6|3139.5|3138.3|3140.3|3139.1|3139|3137.8|120
1757385900000|2025-09-09 02:45:00|3139.3|3138.1|3139.3|3138.1|3139.8|3138.6|3139.3|3138.1|45
1757386200000|2025-09-09 02:50:00|3139.8|3138.6|3140.3|3139.1|3140.3|3139.1|3139.8|3138.6|63
1757386500000|2025-09-09 02:55:00|3139.8|3138.6|3140.3|3139.1|3140.8|3139.6|3139.8|3138.6|48
1757386800000|2025-09-09 03:00:00|3140|3138.8|3139.8|3138.6|3140.3|3139.1|3138.8|3137.6|88
1757387100000|2025-09-09 03:05:00|3139.5|3138.3|3138.8|3137.6|3139.8|3138.6|3138.8|3137.6|154
1757387400000|2025-09-09 03:10:00|3138.5|3137.3|3139.3|3138.1|3139.5|3138.3|3138.3|3137.1|47
1757387700000|2025-09-09 03:15:00|3139|3137.8|3138.5|3137.3|3139.3|3138.1|3138.3|3137.1|48
1757388000000|2025-09-09 03:20:00|3138.8|3137.6|3139.3|3138.1|3139.5|3138.3|3138.5|3137.3|39
1757388300000|2025-09-09 03:25:00|3138.8|3137.6|3139.3|3138.1|3139.3|3138.1|3138.3|3137.1|147
1757388600000|2025-09-09 03:30:00|3139.1|3138.3|3136.1|3135.3|3140.1|3139.3|3136.1|3135.3|426
1757388900000|2025-09-09 03:35:00|3135.8|3135|3136.1|3135.3|3137.6|3136.8|3134.3|3133.5|240
1757389200000|2025-09-09 03:40:00|3135.6|3134.8|3139.6|3138.8|3139.6|3138.8|3135.6|3134.8|185
1757389500000|2025-09-09 03:45:00|3139.1|3138.3|3139.6|3138.8|3140.1|3139.3|3138.6|3137.8|172
1757389800000|2025-09-09 03:50:00|3140.1|3139.3|3138.6|3137.8|3140.6|3139.8|3138.6|3137.8|174
1757390100000|2025-09-09 03:55:00|3139.1|3138.3|3139.6|3138.8|3140.1|3139.3|3138.8|3138|138
1757390400000|2025-09-09 04:00:00|3139.1|3138.3|3137.6|3136.8|3139.1|3138.3|3137.1|3136.3|484
1757390700000|2025-09-09 04:05:00|3137.8|3137|3136.1|3135.3|3138.1|3137.3|3136.1|3135.3|106
1757391000000|2025-09-09 04:10:00|3136.6|3135.8|3135.6|3134.8|3136.6|3135.8|3135.1|3134.3|151
1757391300000|2025-09-09 04:15:00|3136.1|3135.3|3136.1|3135.3|3136.1|3135.3|3134.6|3133.8|187
1757391600000|2025-09-09 04:20:00|3136.3|3135.5|3135.6|3134.8|3136.6|3135.8|3134.6|3133.8|145
1757391900000|2025-09-09 04:25:00|3135.8|3135|3134.6|3133.8|3136.1|3135.3|3134.1|3133.3|77
1757392200000|2025-09-09 04:30:00|3134.3|3133.5|3135.1|3134.3|3135.6|3134.8|3134.3|3133.5|96
1757392500000|2025-09-09 04:35:00|3134.8|3134|3134.3|3133.5|3135.1|3134.3|3134.1|3133.3|169
1757392800000|2025-09-09 04:40:00|3134.1|3133.3|3133.6|3132.8|3134.1|3133.3|3133.6|3132.8|97
1757393100000|2025-09-09 04:45:00|3133.1|3132.3|3132.6|3131.8|3133.6|3132.8|3131.3|3130.5|302
1757393400000|2025-09-09 04:50:00|3132.3|3131.5|3132.1|3131.3|3132.6|3131.8|3131.3|3130.5|115
1757393700000|2025-09-09 04:55:00|3131.6|3130.8|3131.6|3130.8|3132.1|3131.3|3130.6|3129.8|239
1757394000000|2025-09-09 05:00:00|3131.1|3130.3|3127.1|3126.3|3131.1|3130.3|3127.1|3126.3|299
1757394300000|2025-09-09 05:05:00|3127.6|3126.8|3126.6|3125.8|3128.6|3127.8|3126.6|3125.8|360
1757394600000|2025-09-09 05:10:00|3126.8|3126|3125.8|3125|3127.1|3126.3|3125.6|3124.8|158
1757394900000|2025-09-09 05:15:00|3126.1|3125.3|3124.1|3123.3|3126.1|3125.3|3123.6|3122.8|144
1757395200000|2025-09-09 05:20:00|3123.6|3122.8|3123.1|3122.3|3124.1|3123.3|3119.8|3119|427
1757395500000|2025-09-09 05:25:00|3122.8|3122|3121.1|3120.3|3123.1|3122.3|3120.6|3119.8|153
1757395800000|2025-09-09 05:30:00|3121.6|3120.8|3125.1|3124.3|3125.6|3124.8|3121.3|3120.5|249
1757396100000|2025-09-09 05:35:00|3124.8|3124|3121.1|3120.3|3124.8|3124|3121.1|3120.3|310
1757396400000|2025-09-09 05:40:00|3121.6|3120.8|3120.6|3119.8|3122.1|3121.3|3120.3|3119.5|108
1757396700000|2025-09-09 05:45:00|3120.1|3119.3|3124.6|3123.8|3124.6|3123.8|3120.1|3119.3|181
1757397000000|2025-09-09 05:50:00|3124.1|3123.3|3126.1|3125.3|3127.1|3126.3|3124.1|3123.3|212
1757397300000|2025-09-09 05:55:00|3126.3|3125.5|3127.1|3126.3|3128.6|3127.8|3126.1|3125.3|231
1757397600000|2025-09-09 06:00:00|3126.8|3126|3126.6|3125.8|3127.6|3126.8|3124.6|3123.8|318
1757397900000|2025-09-09 06:05:00|3127.1|3126.3|3126.1|3125.3|3129.6|3128.8|3125.6|3124.8|775
1757398200000|2025-09-09 06:10:00|3126.3|3125.5|3128.6|3127.8|3128.6|3127.8|3125.6|3124.8|257
1757398500000|2025-09-09 06:15:00|3128.8|3128|3127.1|3126.3|3129.1|3128.3|3125.6|3124.8|306
1757398800000|2025-09-09 06:20:00|3127.6|3126.8|3125.6|3124.8|3127.6|3126.8|3125.1|3124.3|342
1757399100000|2025-09-09 06:25:00|3125.1|3124.3|3125.6|3124.8|3126.1|3125.3|3123.3|3122.5|2969
1757399400000|2025-09-09 06:30:00|3124.1|3123.3|3124.6|3123.8|3124.6|3123.8|3122.1|3121.3|2088
1757399700000|2025-09-09 06:35:00|3125.1|3124.3|3127.1|3125.1|3127.2|3125.2|3124.1|3122.6|347
1757400000000|2025-09-09 06:40:00|3127.2|3125.2|3127.8|3125.8|3128|3126|3125.7|3123.7|17
1757400300000|2025-09-09 06:45:00|3127.9|3125.9|3128.8|3126.8|3129.2|3127.2|3127.6|3125.6|557
1757400600000|2025-09-09 06:50:00|3128.9|3126.9|3128.7|3126.7|3129|3127|3128.3|3126.3|0
1757400900000|2025-09-09 06:55:00|3128.6|3126.6|3127.9|3125.9|3128.7|3126.7|3127.4|3125.4|0
1757401200000|2025-09-09 07:00:00|3128|3126|3128.4|3126.4|3129.4|3127.4|3127.9|3125.9|0
1757401500000|2025-09-09 07:05:00|3128.3|3126.3|3127.8|3125.8|3128.4|3126.4|3127.1|3125.1|0
1757401800000|2025-09-09 07:10:00|3128|3126|3129.2|3127.2|3129.2|3127.2|3127.9|3125.9|0
1757402100000|2025-09-09 07:15:00|3129.3|3127.3|3129.7|3127.7|3130|3128|3128.6|3126.6|0
1757402400000|2025-09-09 07:20:00|3129.8|3127.8|3130.5|3128.5|3130.7|3128.7|3129.3|3127.3|0
1757402700000|2025-09-09 07:25:00|3130.4|3128.4|3131.1|3129.1|3131.1|3129.1|3129.9|3127.9|0
1757403000000|2025-09-09 07:30:00|3131|3129|3131.7|3129.7|3132|3130|3130.5|3128.5|0
1757403300000|2025-09-09 07:35:00|3131.8|3129.8|3130.6|3128.6|3133.4|3131.4|3130.6|3128.6|0
1757403600000|2025-09-09 07:40:00|3130.5|3128.5|3130.9|3128.9|3131.6|3129.6|3130.3|3128.3|0
1757403900000|2025-09-09 07:45:00|3131|3129|3130.5|3128.5|3131.5|3129.5|3129.9|3127.9|0
1757404200000|2025-09-09 07:50:00|3130.3|3128.3|3129.7|3127.7|3130.3|3128.3|3129.5|3127.5|0
1757404500000|2025-09-09 07:55:00|3129.4|3127.4|3129.7|3127.7|3130.2|3128.2|3129.2|3127.2|0
1757404800000|2025-09-09 08:00:00|3130|3128|3129|3127.8|3133|3131.8|3125.3|3124.1|889
1757405100000|2025-09-09 08:05:00|3129.3|3128.1|3128.8|3127.6|3130.8|3129.6|3128.8|3127.6|124
1757405400000|2025-09-09 08:10:00|3129|3127.8|3128.8|3127.6|3130.8|3129.6|3128.8|3127.6|52
1757405700000|2025-09-09 08:15:00|3130.8|3129.6|3123.3|3122.1|3130.8|3129.6|3119|3117.8|1710
1757406000000|2025-09-09 08:20:00|3123.8|3122.6|3121.3|3120.1|3124.3|3123.1|3120.8|3119.6|265
1757406300000|2025-09-09 08:25:00|3121|3119.8|3116.3|3115.1|3121.3|3120.1|3116.3|3115.1|217
1757406600000|2025-09-09 08:30:00|3115.8|3114.6|3116.8|3115.6|3116.8|3115.6|3112.8|3111.6|355
1757406900000|2025-09-09 08:35:00|3117|3115.8|3116.3|3115.1|3118.8|3117.6|3116.3|3115.1|225
1757407200000|2025-09-09 08:40:00|3115.8|3114.6|3117.3|3116.1|3118.3|3117.1|3115.3|3114.1|244
1757407500000|2025-09-09 08:45:00|3117.5|3116.3|3115.8|3114.6|3118.3|3117.1|3115.3|3114.1|164
1757407800000|2025-09-09 08:50:00|3115.5|3114.3|3115.8|3114.6|3117.5|3116.3|3114.8|3113.6|181
1757408100000|2025-09-09 08:55:00|3116|3114.8|3115.5|3114.3|3117.3|3116.1|3114.8|3113.6|184
1757408400000|2025-09-09 09:00:00|3115.3|3114.1|3113.3|3112.1|3115.8|3114.6|3112.8|3111.6|202
1757408700000|2025-09-09 09:05:00|3113.8|3112.6|3112.8|3111.6|3115.3|3114.1|3112.5|3111.3|136
1757409000000|2025-09-09 09:10:00|3112.3|3111.1|3116.3|3115.1|3116.3|3115.1|3112.3|3111.1|100
1757409300000|2025-09-09 09:15:00|3115.5|3114.3|3116.3|3115.1|3116.8|3115.6|3115.3|3114.1|75
1757409600000|2025-09-09 09:20:00|3116.5|3115.3|3116.3|3115.1|3116.8|3115.6|3115.8|3114.6|153
1757409900000|2025-09-09 09:25:00|3116.8|3115.6|3114.8|3113.6|3116.8|3115.6|3113.8|3112.6|98
1757410200000|2025-09-09 09:30:00|3114.3|3113.1|3113.3|3112.1|3115.3|3114.1|3113.3|3112.1|44
1757410500000|2025-09-09 09:35:00|3113.8|3112.6|3115.5|3114.3|3116.3|3115.1|3113.5|3112.3|35
1757410800000|2025-09-09 09:40:00|3115.8|3114.6|3116|3114.8|3116.5|3115.3|3115.3|3114.1|48
1757411100000|2025-09-09 09:45:00|3116.3|3115.1|3114.8|3113.6|3116.3|3115.1|3114.8|3113.6|35
1757411400000|2025-09-09 09:50:00|3115.3|3114.1|3112.8|3111.6|3115.3|3114.1|3112.8|3111.6|60
1757411700000|2025-09-09 09:55:00|3113|3111.8|3112.8|3111.6|3113.3|3112.1|3112.8|3111.6|31
1757412000000|2025-09-09 10:00:00|3113.3|3112.1|3112.8|3111.6|3114.3|3113.1|3112.8|3111.6|86
1757412300000|2025-09-09 10:05:00|3113|3111.8|3115.8|3114.6|3115.8|3114.6|3113|3111.8|74
1757412600000|2025-09-09 10:10:00|3115.5|3114.3|3115.3|3114.1|3116.3|3115.1|3115.3|3114.1|37
1757412900000|2025-09-09 10:15:00|3115|3113.8|3115.3|3114.1|3115.8|3114.6|3115|3113.8|19
1757413200000|2025-09-09 10:20:00|3115|3113.8|3115.3|3114.1|3115.3|3114.1|3114.8|3113.6|18
1757413500000|2025-09-09 10:25:00|3115.5|3114.3|3114.3|3113.1|3116.3|3115.1|3114.3|3113.1|98
1757413800000|2025-09-09 10:30:00|3114|3112.8|3113.8|3112.6|3114.3|3113.1|3113.3|3112.1|62
1757414100000|2025-09-09 10:35:00|3113.5|3112.3|3113.8|3112.6|3114.3|3113.1|3113.3|3112.1|22
1757414400000|2025-09-09 10:40:00|3114|3112.8|3114.5|3113.3|3114.8|3113.6|3113.8|3112.6|26
1757414700000|2025-09-09 10:45:00|3114.8|3113.6|3113.8|3112.6|3115.3|3114.1|3113.3|3112.1|34
1757415000000|2025-09-09 10:50:00|3113.3|3112.1|3111.8|3110.6|3113.3|3112.1|3111.8|3110.6|35
1757415300000|2025-09-09 10:55:00|3111.3|3110.1|3112.3|3111.1|3112.3|3111.1|3111.3|3110.1|17
1757415600000|2025-09-09 11:00:00|3112.5|3111.3|3113.5|3112.3|3113.5|3112.3|3112|3110.8|52
1757415900000|2025-09-09 11:05:00|3113.8|3112.6|3113.8|3112.6|3114.3|3113.1|3113.3|3112.1|10
1757416200000|2025-09-09 11:10:00|3113.3|3112.1|3113.3|3112.1|3113.8|3112.6|3112.5|3111.3|37
1757416500000|2025-09-09 11:15:00|3113|3111.8|3111.8|3110.6|3113.3|3112.1|3111.8|3110.6|27
1757416800000|2025-09-09 11:20:00|3112|3110.8|3113.5|3112.3|3113.8|3112.6|3111.8|3110.6|9
1757417100000|2025-09-09 11:25:00|3113.3|3112.1|3113.8|3112.6|3114.8|3113.6|3113.3|3112.1|14
1757417400000|2025-09-09 11:30:00|3114|3112.8|3114|3112.8|3114.8|3113.6|3113.8|3112.6|6
1757417700000|2025-09-09 11:35:00|3114.3|3113.1|3113.8|3112.6|3114.3|3113.1|3113.8|3112.6|9
1757418000000|2025-09-09 11:40:00|3114.3|3113.1|3113.8|3112.6|3114.3|3113.1|3113.3|3112.1|23
1757418300000|2025-09-09 11:45:00|3113.3|3112.1|3113|3111.8|3113.8|3112.6|3112.8|3111.6|32
1757418600000|2025-09-09 11:50:00|3112.8|3111.6|3111.8|3110.6|3113.8|3112.6|3111.8|3110.6|62
1757418900000|2025-09-09 11:55:00|3111.5|3110.3|3111.8|3110.6|3112.3|3111.1|3110.8|3109.6|31
1757419200000|2025-09-09 12:00:00|3112|3110.8|3113.3|3112.1|3113.5|3112.3|3111.8|3110.6|29
1757419500000|2025-09-09 12:05:00|3113|3111.8|3112.8|3111.6|3113.8|3112.6|3112.8|3111.6|31
1757419800000|2025-09-09 12:10:00|3113|3111.8|3113.5|3112.3|3113.8|3112.6|3112.8|3111.6|52
1757420100000|2025-09-09 12:15:00|3113.8|3112.6|3114.3|3113.1|3114.8|3113.6|3113.3|3112.1|19
1757420400000|2025-09-09 12:20:00|3114.8|3113.6|3114.3|3113.1|3115.3|3114.1|3114.3|3113.1|20
1757420700000|2025-09-09 12:25:00|3114|3112.8|3114.8|3113.6|3114.8|3113.6|3113.8|3112.6|67
1757421000000|2025-09-09 12:30:00|3114.3|3113.1|3115.3|3114.1|3115.8|3114.6|3114.3|3113.1|111
1757421300000|2025-09-09 12:35:00|3115.8|3114.6|3116.3|3115.1|3116.8|3115.6|3115.3|3114.1|115
1757421600000|2025-09-09 12:40:00|3116.8|3115.6|3114.3|3113.1|3116.8|3115.6|3114.3|3113.1|77
1757421900000|2025-09-09 12:45:00|3114.8|3113.6|3113.8|3112.6|3114.8|3113.6|3113.3|3112.1|59
1757422200000|2025-09-09 12:50:00|3113.5|3112.3|3113.3|3112.1|3113.8|3112.6|3112.3|3111.1|126
1757422500000|2025-09-09 12:55:00|3113|3111.8|3111.5|3110.3|3113|3111.8|3111.5|3110.3|86
1757422800000|2025-09-09 13:00:00|3111.8|3110.6|3109.3|3108.1|3112.3|3111.1|3108.8|3107.6|239
1757423100000|2025-09-09 13:05:00|3109.8|3108.6|3110.3|3109.1|3110.8|3109.6|3108|3106.8|97
1757423400000|2025-09-09 13:10:00|3110|3108.8|3108.8|3107.6|3110.5|3109.3|3108.3|3107.1|215
1757423700000|2025-09-09 13:15:00|3109|3107.8|3107.5|3106.3|3109|3107.8|3107.3|3106.1|93
1757424000000|2025-09-09 13:20:00|3107.8|3106.6|3108.3|3107.1|3109.3|3108.1|3107.3|3106.1|71
1757424300000|2025-09-09 13:25:00|3108.5|3107.3|3107.3|3106.1|3109.3|3108.1|3107.3|3106.1|58
1757424600000|2025-09-09 13:30:00|3107.8|3106.6|3109.3|3108.1|3110.8|3109.6|3106.8|3105.6|125
1757424900000|2025-09-09 13:35:00|3109.8|3108.6|3109.8|3108.6|3110.8|3109.6|3109.3|3108.1|112
1757425200000|2025-09-09 13:40:00|3109.3|3108.1|3109.8|3108.6|3110.3|3109.1|3107.8|3106.6|161
1757425500000|2025-09-09 13:45:00|3109.5|3108.3|3107.8|3106.6|3109.8|3108.6|3106.8|3105.6|140
1757425800000|2025-09-09 13:50:00|3108.3|3107.1|3107.8|3106.6|3110.3|3109.1|3107.3|3106.1|146
1757426100000|2025-09-09 13:55:00|3107.5|3106.3|3107.3|3106.1|3108.8|3107.6|3106.8|3105.6|130
1757426400000|2025-09-09 14:00:00|3107.8|3106.6|3109.8|3108.6|3110.3|3109.1|3105.8|3104.6|251
1757426700000|2025-09-09 14:05:00|3110.3|3109.1|3113.3|3112.1|3113.3|3112.1|3110.3|3109.1|120
1757427000000|2025-09-09 14:10:00|3113|3111.8|3113.8|3112.6|3113.8|3112.6|3111.3|3110.1|92
1757427300000|2025-09-09 14:15:00|3114.3|3113.1|3113.8|3112.6|3114.3|3113.1|3111.8|3110.6|129
1757427600000|2025-09-09 14:20:00|3113.5|3112.3|3112.3|3111.1|3114|3112.8|3112.3|3111.1|88
1757427900000|2025-09-09 14:25:00|3112.8|3111.6|3112.3|3111.1|3112.8|3111.6|3111.3|3110.1|75
1757428200000|2025-09-09 14:30:00|3111.8|3110.6|3109.8|3108.6|3113.8|3112.6|3109.8|3108.6|99
1757428500000|2025-09-09 14:35:00|3110|3108.8|3109.3|3108.1|3110.5|3109.3|3107.3|3106.1|208
1757428800000|2025-09-09 14:40:00|3109.8|3108.6|3109.3|3108.1|3111.3|3110.1|3107.8|3106.6|92
1757429100000|2025-09-09 14:45:00|3108.8|3107.6|3110.8|3109.6|3112.3|3111.1|3108.8|3107.6|165
1757429400000|2025-09-09 14:50:00|3110.3|3109.1|3112.3|3111.1|3112.8|3111.6|3109.3|3108.1|97
1757429700000|2025-09-09 14:55:00|3112.5|3111.3|3113.3|3112.1|3113.8|3112.6|3112.5|3111.3|25
1757430000000|2025-09-09 15:00:00|3113.8|3112.6|3115.3|3114.1|3115.8|3114.6|3113.8|3112.6|108
1757430300000|2025-09-09 15:05:00|3114.8|3113.6|3116.3|3115.1|3116.3|3115.1|3114.3|3113.1|41
1757430600000|2025-09-09 15:10:00|3116|3114.8|3117.8|3116.6|3118.3|3117.1|3115.8|3114.6|84
1757430900000|2025-09-09 15:15:00|3118|3116.8|3119.3|3118.1|3119.8|3118.6|3118|3116.8|124
1757431200000|2025-09-09 15:20:00|3119|3117.8|3119.3|3118.1|3119.3|3118.1|3118.8|3117.6|62
1757431500000|2025-09-09 15:25:00|3119.8|3118.6|3119.3|3118.1|3120.3|3119.1|3119.3|3118.1|121
1757431800000|2025-09-09 15:30:00|3118.8|3117.6|3118.8|3117.6|3119.8|3118.6|3118.3|3117.1|78
1757432100000|2025-09-09 15:35:00|3118.3|3117.1|3119.3|3118.1|3119.3|3118.1|3118.3|3117.1|66
1757432400000|2025-09-09 15:40:00|3118.8|3117.6|3117.3|3116.1|3119.3|3118.1|3117.3|3116.1|89
1757432700000|2025-09-09 15:45:00|3117.5|3116.3|3117.8|3116.6|3118.3|3117.1|3116.8|3115.6|64
1757433000000|2025-09-09 15:50:00|3118|3116.8|3120.3|3119.1|3120.5|3119.3|3117.8|3116.6|73
1757433300000|2025-09-09 15:55:00|3120.5|3119.3|3118.3|3117.1|3120.5|3119.3|3117.8|3116.6|52
1757433600000|2025-09-09 16:00:00|3118|3116.8|3119.3|3118.1|3119.3|3118.1|3117.8|3116.6|45
1757433900000|2025-09-09 16:05:00|3119.5|3118.3|3120.3|3119.1|3120.3|3119.1|3119.3|3118.1|30
1757434200000|2025-09-09 16:10:00|3120.8|3119.6|3120.3|3119.1|3121|3119.8|3120.3|3119.1|65
1757434500000|2025-09-09 16:15:00|3120.5|3119.3|3120.3|3119.1|3121.3|3120.1|3120.3|3119.1|44
1757434800000|2025-09-09 16:20:00|3120.5|3119.3|3121.3|3120.1|3121.3|3120.1|3119.8|3118.6|18
1757435100000|2025-09-09 16:25:00|3120.8|3119.6|3122.3|3121.1|3122.5|3121.3|3120.8|3119.6|44
1757435400000|2025-09-09 16:30:00|3122|3120.8|3123.3|3122.1|3123.3|3122.1|3121.8|3120.6|14
1757435700000|2025-09-09 16:35:00|3122.8|3121.6|3123.3|3122.1|3123.8|3122.6|3122.8|3121.6|25
1757436000000|2025-09-09 16:40:00|3123.5|3122.3|3123.3|3122.1|3123.8|3122.6|3122.8|3121.6|29
1757436300000|2025-09-09 16:45:00|3123|3121.8|3123.3|3122.1|3123.8|3122.6|3122.8|3121.6|11
1757436600000|2025-09-09 16:50:00|3123.5|3122.3|3123.3|3122.1|3123.8|3122.6|3123.3|3122.1|8
1757436900000|2025-09-09 16:55:00|3123.5|3122.3|3123.8|3122.6|3124.3|3123.1|3123.3|3122.1|46
1757437200000|2025-09-09 17:00:00|3123.3|3122.1|3123.8|3122.6|3124.3|3123.1|3123.3|3122.1|29
1757437500000|2025-09-09 17:05:00|3123.3|3122.1|3123.8|3122.6|3123.8|3122.6|3122.8|3121.6|100
1757437800000|2025-09-09 17:10:00|3124|3122.8|3124.3|3123.1|3125|3123.8|3123.8|3122.6|119
1757438100000|2025-09-09 17:15:00|3124.8|3123.6|3124.8|3123.6|3125.3|3124.1|3124.8|3123.6|29
1757438400000|2025-09-09 17:20:00|3125.3|3124.1|3126.3|3125.1|3126.3|3125.1|3125.3|3124.1|17
1757438700000|2025-09-09 17:25:00|3126.8|3125.6|3127.3|3126.1|3127.3|3126.1|3126.3|3125.1|41
1757439000000|2025-09-09 17:30:00|3126.8|3125.6|3128.3|3127.1|3128.3|3127.1|3126.8|3125.6|24
1757439300000|2025-09-09 17:35:00|3128|3126.8|3128.8|3127.6|3128.8|3127.6|3127.8|3126.6|16
1757439600000|2025-09-09 17:40:00|3128.5|3127.3|3128.8|3127.6|3128.8|3127.6|3128.3|3127.1|9
1757439900000|2025-09-09 17:45:00|3129|3127.8|3129|3127.8|3129.3|3128.1|3128.3|3127.1|18
1757440200000|2025-09-09 17:50:00|3128.8|3127.6|3128.8|3127.6|3129.3|3128.1|3128.8|3127.6|17
1757440500000|2025-09-09 17:55:00|3129.3|3128.1|3129|3127.8|3129.3|3128.1|3128.8|3127.6|19
1757440800000|2025-09-09 18:00:00|3128.8|3127.6|3129.8|3128.6|3129.8|3128.6|3128.8|3127.6|17
1757441100000|2025-09-09 18:05:00|3130|3128.8|3129.8|3128.6|3130|3128.8|3129.3|3128.1|13
1757441400000|2025-09-09 18:10:00|3129.3|3128.1|3129.5|3128.3|3129.8|3128.6|3128.8|3127.6|37
1757441700000|2025-09-09 18:15:00|3129.3|3128.1|3129.8|3128.6|3130|3128.8|3129.3|3128.1|4
1757442000000|2025-09-09 18:20:00|3130.3|3129.1|3130.8|3129.6|3130.8|3129.6|3129.8|3128.6|58
1757442300000|2025-09-09 18:25:00|3130.5|3129.3|3129.8|3128.6|3130.5|3129.3|3129.8|3128.6|3
1757442600000|2025-09-09 18:30:00|3130|3128.8|3129.8|3128.6|3130.3|3129.1|3129.3|3128.1|20
1757442900000|2025-09-09 18:35:00|3129.5|3128.3|3129.5|3128.3|3129.8|3128.6|3129.3|3128.1|39
1757443200000|2025-09-09 18:40:00|3129.8|3128.6|3129.8|3128.6|3130.3|3129.1|3129.3|3128.1|4
1757443500000|2025-09-09 18:45:00|3130|3128.8|3131.8|3130.6|3132.3|3131.1|3130|3128.8|5
1757443800000|2025-09-09 18:50:00|3131.3|3130.1|3130|3128.8|3131.3|3130.1|3129.8|3128.6|30
1757444100000|2025-09-09 18:55:00|3129.8|3128.6|3129.8|3128.6|3130.3|3129.1|3129.8|3128.6|2
1757444400000|2025-09-09 19:00:00|3130|3128.8|3130.8|3129.6|3130.8|3129.6|3129.8|3128.6|15
1757444700000|2025-09-09 19:05:00|3130.3|3129.1|3130.3|3129.1|3130.8|3129.6|3130.3|3129.1|22
1757445000000|2025-09-09 19:10:00|3130|3128.8|3129.8|3128.6|3130.3|3129.1|3129.8|3128.6|14
1757445300000|2025-09-09 19:15:00|3130.3|3129.1|3129.8|3128.6|3130.3|3129.1|3129.8|3128.6|12
1757445600000|2025-09-09 19:20:00|3130.3|3129.1|3129.3|3128.1|3130.3|3129.1|3128.8|3127.6|40
1757445900000|2025-09-09 19:25:00|3129.8|3128.6|3129.3|3128.1|3129.8|3128.6|3129.3|3128.1|48
1757446200000|2025-09-09 19:30:00|3129|3127.8|3128.8|3127.6|3129.3|3128.1|3128.8|3127.6|30
1757446500000|2025-09-09 19:35:00|3129.3|3128.1|3129.3|3128.1|3129.8|3128.6|3128.8|3127.6|28
1757446800000|2025-09-09 19:40:00|3129|3127.8|3129.5|3128.3|3129.8|3128.6|3128.8|3127.6|63
1757447100000|2025-09-09 19:45:00|3129.8|3128.6|3131.3|3130.1|3131.3|3130.1|3129.5|3128.3|30
1757447400000|2025-09-09 19:50:00|3131.5|3130.3|3130.3|3129.1|3131.8|3130.6|3129.8|3128.6|110
1757447700000|2025-09-09 19:55:00|3130.8|3129.6|3130.5|3129.3|3132.3|3131.1|3130.3|3129.1|87
1757448000000|2025-09-09 20:00:00|3130.8|3129.6|3129.8|3128.6|3130.8|3129.6|3129.8|3128.6|26
1757448300000|2025-09-09 20:05:00|3130|3128.8|3131.3|3130.1|3131.8|3130.6|3129.8|3128.6|8
1757448600000|2025-09-09 20:10:00|3131.5|3130.3|3132.3|3131.1|3132.3|3131.1|3131.5|3130.3|9
1757448900000|2025-09-09 20:15:00|3132|3130.8|3132.3|3131.1|3132.5|3131.3|3131.5|3130.3|21
1757449200000|2025-09-09 20:20:00|3132.5|3131.3|3132.3|3131.1|3132.8|3131.6|3132|3130.8|2
1757449500000|2025-09-09 20:25:00|3132|3130.8|3132.3|3131.1|3132.8|3131.6|3132|3130.8|1
1757449800000|2025-09-09 20:30:00|3132.5|3131.3|3133.5|3132.3|3133.8|3132.6|3132.3|3131.1|8
1757450100000|2025-09-09 20:35:00|3133.8|3132.6|3134.8|3133.6|3134.8|3133.6|3133.5|3132.3|0
1757450400000|2025-09-09 20:40:00|3134.5|3133.3|3134.8|3133.6|3135.8|3134.6|3134.3|3133.1|28
1757450700000|2025-09-09 20:45:00|3134.5|3133.3|3136.3|3135.1|3136.3|3135.1|3134.5|3133.3|40
1757451000000|2025-09-09 20:50:00|3135.8|3134.6|3136|3134|3136.3|3135.1|3135.3|3133.8|24
1757451300000|2025-09-09 20:55:00|3135.8|3133.8|3135.5|3133.5|3136.1|3134.1|3135.4|3133.4|0
1757451600000|2025-09-09 21:00:00|3136.2|3134.2|3136.6|3134.6|3136.8|3134.8|3135.8|3133.8|0
1757451900000|2025-09-09 21:05:00|3136.5|3134.5|3136.9|3134.9|3137.1|3135.1|3136.5|3134.5|0
1757452200000|2025-09-09 21:10:00|3137|3135|3137|3135|3137|3135|3136.7|3134.7|0
1757452500000|2025-09-09 21:15:00|3137.1|3135.1|3136.8|3134.8|3137.1|3135.1|3136.8|3134.8|0
1757452800000|2025-09-09 21:20:00|3136.7|3134.7|3136.7|3134.7|3136.8|3134.8|3136.6|3134.6|0
1757453100000|2025-09-09 21:25:00|3136.8|3134.8|3135.8|3133.8|3136.8|3134.8|3135.8|3133.8|0
1757453400000|2025-09-09 21:30:00|3135.7|3133.7|3136.3|3134.3|3136.4|3134.4|3135.7|3133.7|0
1757453700000|2025-09-09 21:35:00|3136.4|3134.4|3136.5|3134.5|3136.5|3134.5|3136.3|3134.3|0
1757454000000|2025-09-09 21:40:00|3136.4|3134.4|3137.1|3135.1|3137.1|3135.1|3136.4|3134.4|0
1757454300000|2025-09-09 21:45:00|3137.2|3135.2|3136.7|3134.7|3137.2|3135.2|3136.5|3134.5|0
1757454600000|2025-09-09 21:50:00|3136.8|3134.8|3136.7|3134.7|3136.8|3134.8|3136.5|3134.5|0
1757454900000|2025-09-09 21:55:00|3136.6|3134.6|3136.6|3134.6|3136.8|3134.8|3136.4|3134.4|0
1757455200000|2025-09-09 22:00:00|3136.4|3134.4|3137.5|3135.5|3137.6|3135.6|3134.4|3132.4|0
1757455500000|2025-09-09 22:05:00|3137.4|3135.4|3138.4|3136.4|3138.5|3136.5|3137.4|3135.4|0
1757455800000|2025-09-09 22:10:00|3138.6|3136.6|3138.6|3136.6|3138.9|3136.9|3138.5|3136.5|0
1757456100000|2025-09-09 22:15:00|3138.5|3136.5|3137.1|3135.1|3138.6|3136.6|3137.1|3135.1|0
1757456400000|2025-09-09 22:20:00|3136.9|3134.9|3136.5|3134.5|3136.9|3134.9|3136.5|3134.5|0
1757456700000|2025-09-09 22:25:00|3136.4|3134.4|3136.6|3134.6|3136.8|3134.8|3136.4|3134.4|0
1757457000000|2025-09-09 22:30:00|3136.5|3134.5|3137.3|3135.3|3137.7|3135.7|3135.3|3133.3|0
1757457300000|2025-09-09 22:35:00|3137.4|3135.4|3136.3|3134.3|3137.4|3135.4|3136.1|3134.1|0
1757457600000|2025-09-09 22:40:00|3136.2|3134.2|3136.1|3134.1|3136.5|3134.5|3135.4|3133.4|0
1757457900000|2025-09-09 22:45:00|3136|3134|3136.1|3134.1|3136.9|3134.9|3136|3134|0
1757458200000|2025-09-09 22:50:00|3136|3134|3135.5|3133.5|3136.1|3134.1|3135.5|3133.5|0
1757458500000|2025-09-09 22:55:00|3135.8|3133.8|3136.1|3134.1|3136.2|3134.2|3135.8|3133.8|0
1757458800000|2025-09-09 23:00:00|3136.3|3134.3|3136.1|3134.1|3136.5|3134.5|3135.7|3133.7|0
1757459100000|2025-09-09 23:05:00|3136.2|3134.2|3136.4|3134.4|3136.4|3134.4|3135.8|3133.8|0
1757459400000|2025-09-09 23:10:00|3136.3|3134.3|3136.2|3134.2|3136.4|3134.4|3136.2|3134.2|0
1757459700000|2025-09-09 23:15:00|3136.1|3134.1|3135.3|3133.3|3136.2|3134.2|3134.8|3132.8|0
1757460000000|2025-09-09 23:20:00|3135.4|3133.4|3133.3|3131.3|3135.4|3133.4|3132.8|3130.8|0
1757460300000|2025-09-09 23:25:00|3132.7|3130.7|3132.8|3130.8|3133.2|3131.2|3132.5|3130.5|0
1757460600000|2025-09-09 23:30:00|3132.7|3130.7|3129|3127|3132.9|3130.9|3128.4|3126.4|0
1757460900000|2025-09-09 23:35:00|3128.9|3126.9|3129.3|3127.3|3129.4|3127.4|3128.2|3126.2|0
1757461200000|2025-09-09 23:40:00|3128.8|3126.8|3129.5|3127.5|3130.5|3128.5|3128.7|3126.7|0
1757461500000|2025-09-09 23:45:00|3127|3125.8|3130.3|3129.1|3130.3|3129.1|3126.8|3125.6|721
1757461800000|2025-09-09 23:50:00|3129.8|3128.6|3127.8|3126.6|3129.8|3128.6|3127.8|3126.6|240
1757462100000|2025-09-09 23:55:00|3127.3|3126.1|3125|3123.8|3127.3|3126.1|3122.3|3121.1|481
1757462400000|2025-09-10 00:00:00|3124.8|3124|3127.1|3126.3|3129.6|3128.8|3120.6|3119.8|816
1757462700000|2025-09-10 00:05:00|3128.1|3127.3|3122.1|3121.3|3128.8|3128|3121.1|3120.3|425
1757463000000|2025-09-10 00:10:00|3122.3|3121.5|3126.8|3126|3127.6|3126.8|3122.1|3121.3|301
1757463300000|2025-09-10 00:15:00|3127.1|3126.3|3125.3|3124.5|3127.1|3126.3|3125.1|3124.3|215
1757463600000|2025-09-10 00:20:00|3125.6|3124.8|3128.6|3127.8|3129.6|3128.8|3125.1|3124.3|239
1757463900000|2025-09-10 00:25:00|3128.8|3128|3128.6|3127.8|3130.1|3129.3|3128.1|3127.3|191
1757464200000|2025-09-10 00:30:00|3129.1|3128.3|3130.1|3129.3|3131.1|3130.3|3127.8|3127|128
1757464500000|2025-09-10 00:35:00|3129.6|3128.8|3134.6|3133.8|3134.6|3133.8|3129.3|3128.5|152
1757464800000|2025-09-10 00:40:00|3134.3|3133.5|3135.6|3134.8|3136.1|3135.3|3133.1|3132.3|229
1757465100000|2025-09-10 00:45:00|3135.1|3134.3|3135.6|3134.8|3135.6|3134.8|3132.1|3131.3|335
1757465400000|2025-09-10 00:50:00|3135.1|3134.3|3133.1|3132.3|3136.6|3135.8|3132.6|3131.8|175
1757465700000|2025-09-10 00:55:00|3132.8|3132|3131.1|3130.3|3132.8|3132|3130.1|3129.3|209
1757466000000|2025-09-10 01:00:00|3131.6|3130.8|3134.6|3133.8|3135.6|3134.8|3131.6|3130.8|349
1757466300000|2025-09-10 01:05:00|3135.1|3134.3|3133.1|3132.3|3135.6|3134.8|3133.1|3132.3|307
1757466600000|2025-09-10 01:10:00|3133.6|3132.8|3133.1|3132.3|3133.6|3132.8|3132.1|3131.3|229
1757466900000|2025-09-10 01:15:00|3133.6|3132.8|3130.6|3129.8|3133.6|3132.8|3129.1|3128.3|225
1757467200000|2025-09-10 01:20:00|3130.1|3129.3|3128.6|3127.8|3130.6|3129.8|3127.1|3126.3|281
1757467500000|2025-09-10 01:25:00|3128.1|3127.3|3129.1|3128.3|3129.1|3128.3|3126.1|3125.3|250
1757467800000|2025-09-10 01:30:00|3128.8|3128|3128.6|3127.8|3130.6|3129.8|3128.1|3127.3|256
1757468100000|2025-09-10 01:35:00|3129.1|3128.3|3127.6|3126.8|3129.1|3128.3|3126.6|3125.8|207
1757468400000|2025-09-10 01:40:00|3127.1|3126.3|3129.1|3128.3|3129.1|3128.3|3127.1|3126.3|197
1757468700000|2025-09-10 01:45:00|3128.6|3127.8|3130.1|3129.3|3130.1|3129.3|3125.8|3125|383
1757469000000|2025-09-10 01:50:00|3129.6|3128.8|3128.6|3127.8|3130.1|3129.3|3128.1|3127.3|155
1757469300000|2025-09-10 01:55:00|3128.1|3127.3|3129.6|3128.8|3129.6|3128.8|3128.1|3127.3|64
1757469600000|2025-09-10 02:00:00|3129.1|3128.3|3129.6|3128.8|3130.1|3129.3|3129.1|3128.3|186
1757469900000|2025-09-10 02:05:00|3129.1|3128.3|3131.1|3130.3|3132.1|3131.3|3129.1|3128.3|265
1757470200000|2025-09-10 02:10:00|3130.6|3129.8|3131.1|3130.3|3131.1|3130.3|3129.8|3129|230
1757470500000|2025-09-10 02:15:00|3131.6|3130.8|3132.1|3131.3|3133.6|3132.8|3131.6|3130.8|235
1757470800000|2025-09-10 02:20:00|3131.6|3130.8|3132.1|3131.3|3133.1|3132.3|3131.6|3130.8|200
1757471100000|2025-09-10 02:25:00|3132.3|3131.5|3132.6|3131.8|3133.6|3132.8|3131.6|3130.8|224
1757471400000|2025-09-10 02:30:00|3132.8|3131.6|3134.8|3133.6|3134.8|3133.6|3132|3130.8|93
1757471700000|2025-09-10 02:35:00|3135|3133.8|3134.8|3133.6|3135.8|3134.6|3134.3|3133.1|132
1757472000000|2025-09-10 02:40:00|3135.3|3134.1|3134.3|3133.1|3135.3|3134.1|3134.3|3133.1|32
1757472300000|2025-09-10 02:45:00|3133.8|3132.6|3134.3|3133.1|3134.8|3133.6|3133.8|3132.6|42
1757472600000|2025-09-10 02:50:00|3133.8|3132.6|3133.8|3132.6|3133.8|3132.6|3133.5|3132.3|47
1757472900000|2025-09-10 02:55:00|3133.5|3132.3|3134.8|3133.6|3134.8|3133.6|3133.3|3132.1|62
1757473200000|2025-09-10 03:00:00|3135|3133.8|3135.3|3134.1|3135.3|3134.1|3135|3133.8|37
1757473500000|2025-09-10 03:05:00|3135|3133.8|3135.3|3134.1|3135.3|3134.1|3134.8|3133.6|85
1757473800000|2025-09-10 03:10:00|||||||||28
1757474100000|2025-09-10 03:15:00|3135.8|3134.6|3135.8|3134.6|3136.3|3135.1|3135.8|3134.6|117
1757474400000|2025-09-10 03:20:00|3136.3|3135.1|3135.3|3134.1|3136.8|3135.6|3135.3|3134.1|162
1757474700000|2025-09-10 03:25:00|3135.8|3134.6|3135.3|3134.1|3136|3134.8|3135.3|3134.1|106
1757475000000|2025-09-10 03:30:00|3135.1|3134.3|3139.1|3138.3|3139.1|3138.3|3135.1|3134.3|551
1757475300000|2025-09-10 03:35:00|3138.6|3137.8|3138.1|3137.3|3139.6|3138.8|3137.6|3136.8|165
1757475600000|2025-09-10 03:40:00|3137.6|3136.8|3139.1|3138.3|3139.6|3138.8|3137.6|3136.8|263
1757475900000|2025-09-10 03:45:00|3138.6|3137.8|3139.6|3138.8|3140.1|3139.3|3138.6|3137.8|150
1757476200000|2025-09-10 03:50:00|3140.1|3139.3|3140.1|3139.3|3140.6|3139.8|3139.6|3138.8|208
1757476500000|2025-09-10 03:55:00|3140.6|3139.8|3141.1|3140.3|3141.1|3140.3|3140.1|3139.3|220
1757476800000|2025-09-10 04:00:00|3141.6|3140.8|3141.1|3140.3|3142.1|3141.3|3141.1|3140.3|239
1757477100000|2025-09-10 04:05:00|3141.6|3140.8|3139.1|3138.3|3141.8|3141|3139.1|3138.3|137
1757477400000|2025-09-10 04:10:00|3138.6|3137.8|3139.6|3138.8|3139.6|3138.8|3138.6|3137.8|149
1757477700000|2025-09-10 04:15:00|3140.1|3139.3|3139.6|3138.8|3140.6|3139.8|3139.6|3138.8|225
1757478000000|2025-09-10 04:20:00|3139.1|3138.3|3137.1|3136.3|3139.1|3138.3|3137.1|3136.3|149
1757478300000|2025-09-10 04:25:00|3136.8|3136|3137.1|3136.3|3137.6|3136.8|3135.6|3134.8|160
1757478600000|2025-09-10 04:30:00|3137.3|3136.5|3137.1|3136.3|3138.1|3137.3|3136.3|3135.5|186
1757478900000|2025-09-10 04:35:00|3136.6|3135.8|3138.6|3137.8|3138.6|3137.8|3136.6|3135.8|154
1757479200000|2025-09-10 04:40:00|3138.1|3137.3|3138.6|3137.8|3138.6|3137.8|3137.6|3136.8|109
1757479500000|2025-09-10 04:45:00|3138.8|3138|3139.1|3138.3|3139.1|3138.3|3137.6|3136.8|183
1757479800000|2025-09-10 04:50:00|3139.6|3138.8|3138.6|3137.8|3139.6|3138.8|3138.6|3137.8|127
1757480100000|2025-09-10 04:55:00|3139.1|3138.3|3141.6|3140.8|3141.6|3140.8|3139.1|3138.3|194
1757480400000|2025-09-10 05:00:00|3141.1|3140.3|3141.6|3140.8|3141.6|3140.8|3140.6|3139.8|219
1757480700000|2025-09-10 05:05:00|3142.1|3141.3|3142.6|3141.8|3143.1|3142.3|3142.1|3141.3|242
1757481000000|2025-09-10 05:10:00|3142.1|3141.3|3141.1|3140.3|3142.1|3141.3|3139.6|3138.8|268
1757481300000|2025-09-10 05:15:00|3141.3|3140.5|3142.1|3141.3|3142.1|3141.3|3140.1|3139.3|221
1757481600000|2025-09-10 05:20:00|3141.6|3140.8|3141.6|3140.8|3142.1|3141.3|3140.6|3139.8|130
1757481900000|2025-09-10 05:25:00|3142.1|3141.3|3141.6|3140.8|3142.1|3141.3|3141.6|3140.8|277
1757482200000|2025-09-10 05:30:00|3141.8|3141|3140.1|3139.3|3143.1|3142.3|3139.1|3138.3|528
1757482500000|2025-09-10 05:35:00|3139.8|3139|3140.6|3139.8|3140.6|3139.8|3139.1|3138.3|142
1757482800000|2025-09-10 05:40:00|3141.1|3140.3|3142.1|3141.3|3142.1|3141.3|3141.1|3140.3|150
1757483100000|2025-09-10 05:45:00|3141.6|3140.8|3141.6|3140.8|3142.6|3141.8|3141.1|3140.3|155
1757483400000|2025-09-10 05:50:00|3141.3|3140.5|3141.1|3140.3|3142.1|3141.3|3139.6|3138.8|296
1757483700000|2025-09-10 05:55:00|3140.6|3139.8|3142.1|3141.3|3142.1|3141.3|3140.6|3139.8|170
1757484000000|2025-09-10 06:00:00|3142.3|3141.5|3141.1|3140.3|3142.6|3141.8|3140.1|3139.3|224
1757484300000|2025-09-10 06:05:00|3141.6|3140.8|3141.6|3140.8|3141.6|3140.8|3139.6|3138.8|119
1757484600000|2025-09-10 06:10:00|3141.1|3140.3|3142.6|3141.8|3142.6|3141.8|3140.6|3139.8|99
1757484900000|2025-09-10 06:15:00|3142.1|3141.3|3142.6|3141.8|3143.1|3142.3|3141.1|3140.3|234
1757485200000|2025-09-10 06:20:00|3142.3|3141.5|3142.6|3141.8|3143.8|3143|3141.6|3140.8|261
1757485500000|2025-09-10 06:25:00|3142.3|3141.5|3142.6|3141.8|3144.1|3143.3|3141.1|3140.3|1387
1757485800000|2025-09-10 06:30:00|3142.1|3141.3|3143.1|3142.3|3144.1|3143.3|3141.6|3140.8|1680
1757486100000|2025-09-10 06:35:00|3143.6|3142.8|3146.7|3144.7|3146.7|3144.7|3143.6|3142.8|433
1757486400000|2025-09-10 06:40:00|3146.6|3144.6|3147|3145|3147.3|3145.3|3145.6|3143.6|20
1757486700000|2025-09-10 06:45:00|3147.1|3145.1|3146.4|3144.4|3147.4|3145.4|3146.3|3144.3|554
1757487000000|2025-09-10 06:50:00|3146.5|3144.5|3146.1|3144.1|3146.6|3144.6|3145.3|3143.3|0
1757487300000|2025-09-10 06:55:00|3146|3144|3145.9|3143.9|3146.5|3144.5|3145.7|3143.7|0
1757487600000|2025-09-10 07:00:00|3145.6|3143.6|3144|3142|3146|3144|3143.1|3141.1|0
1757487900000|2025-09-10 07:05:00|3144.1|3142.1|3143.9|3141.9|3144.1|3142.1|3143.1|3141.1|0
1757488200000|2025-09-10 07:10:00|3143.8|3141.8|3144.5|3142.5|3145|3143|3143.7|3141.7|0
1757488500000|2025-09-10 07:15:00|3144.6|3142.6|3144.2|3142.2|3145|3143|3143.5|3141.5|0
1757488800000|2025-09-10 07:20:00|3144.5|3142.5|3144.5|3142.5|3144.6|3142.6|3143.4|3141.4|0
1757489100000|2025-09-10 07:25:00|3144.4|3142.4|3142.7|3140.7|3144.4|3142.4|3142.7|3140.7|0
1757489400000|2025-09-10 07:30:00|3142.5|3140.5|3143.9|3141.9|3143.9|3141.9|3142.2|3140.2|0
1757489700000|2025-09-10 07:35:00|3144|3142|3142.5|3140.5|3144.7|3142.7|3142.4|3140.4|0
1757490000000|2025-09-10 07:40:00|3142.4|3140.4|3144|3142|3144.5|3142.5|3142.1|3140.1|0
1757490300000|2025-09-10 07:45:00|3143.7|3141.7|3144.9|3142.9|3145.1|3143.1|3143.4|3141.4|0
1757490600000|2025-09-10 07:50:00|3144.8|3142.8|3145.3|3143.3|3145.4|3143.4|3144|3142|0
1757490900000|2025-09-10 07:55:00|3145.4|3143.4|3146.6|3144.6|3147|3145|3145.2|3143.2|0
1757491200000|2025-09-10 08:00:00|3146.7|3144.7|3149.8|3148.6|3149.8|3148.6|3144.3|3143.1|470
1757491500000|2025-09-10 08:05:00|3150|3148.8|3148.3|3147.1|3151|3149.8|3148.3|3147.1|234
1757491800000|2025-09-10 08:10:00|3147.8|3146.6|3147.8|3146.6|3148.8|3147.6|3147.3|3146.1|227
1757492100000|2025-09-10 08:15:00|3147.5|3146.3|3146.8|3145.6|3148.3|3147.1|3146.8|3145.6|87
1757492400000|2025-09-10 08:20:00|3146.3|3145.1|3145.3|3144.1|3146.3|3145.1|3144.3|3143.1|61
1757492700000|2025-09-10 08:25:00|3145.5|3144.3|3144.3|3143.1|3145.8|3144.6|3144.3|3143.1|81
1757493000000|2025-09-10 08:30:00|3144|3142.8|3141.3|3140.1|3144.3|3143.1|3140.8|3139.6|106
1757493300000|2025-09-10 08:35:00|3141|3139.8|3138.8|3137.6|3141.3|3140.1|3138.8|3137.6|129
1757493600000|2025-09-10 08:40:00|3138.3|3137.1|3135.3|3134.1|3138.8|3137.6|3135.3|3134.1|127
1757493900000|2025-09-10 08:45:00|3134.8|3133.6|3135.3|3134.1|3136.3|3135.1|3134.8|3133.6|170
1757494200000|2025-09-10 08:50:00|3134.8|3133.6|3135.3|3134.1|3135.8|3134.6|3134.8|3133.6|107
1757494500000|2025-09-10 08:55:00|3134.8|3133.6|3134.8|3133.6|3135|3133.8|3134.3|3133.1|98
1757494800000|2025-09-10 09:00:00|3135.3|3134.1|3134.3|3133.1|3136.3|3135.1|3133.8|3132.6|55
1757495100000|2025-09-10 09:05:00|3133.8|3132.6|3135.3|3134.1|3135.3|3134.1|3133.8|3132.6|46
1757495400000|2025-09-10 09:10:00|3134.8|3133.6|3134.8|3133.6|3136.3|3135.1|3134.8|3133.6|36
1757495700000|2025-09-10 09:15:00|3135|3133.8|3134.3|3133.1|3135.3|3134.1|3134.3|3133.1|42
1757496000000|2025-09-10 09:20:00|3134.8|3133.6|3134.8|3133.6|3135.3|3134.1|3133.3|3132.1|274
1757496300000|2025-09-10 09:25:00|3135.3|3134.1|3137.5|3136.3|3137.8|3136.6|3134.3|3133.1|510
1757496600000|2025-09-10 09:30:00|3137.3|3136.1|3137.8|3136.6|3137.8|3136.6|3136.8|3135.6|33
1757496900000|2025-09-10 09:35:00|3137.5|3136.3|3138.8|3137.6|3139.8|3138.6|3137.3|3136.1|35
1757497200000|2025-09-10 09:40:00|3138.3|3137.1|3139.5|3138.3|3139.8|3138.6|3138.3|3137.1|21
1757497500000|2025-09-10 09:45:00|3139.8|3138.6|3141.3|3140.1|3141.5|3140.3|3139.8|3138.6|24
1757497800000|2025-09-10 09:50:00|3141|3139.8|3141.3|3140.1|3142.3|3141.1|3141|3139.8|22
1757498100000|2025-09-10 09:55:00|3141.5|3140.3|3141.8|3140.6|3142.3|3141.1|3141.3|3140.1|8
1757498400000|2025-09-10 10:00:00|3141.3|3140.1|3141.3|3140.1|3141.5|3140.3|3140.8|3139.6|15
1757498700000|2025-09-10 10:05:00|3141.8|3140.6|3143|3141.8|3143|3141.8|3141.8|3140.6|25
1757499000000|2025-09-10 10:10:00|3143.3|3142.1|3142.8|3141.6|3143.5|3142.3|3142.8|3141.6|22
1757499300000|2025-09-10 10:15:00|3142.3|3141.1|3142.8|3141.6|3142.8|3141.6|3142.3|3141.1|6
1757499600000|2025-09-10 10:20:00|3142.5|3141.3|3142.8|3141.6|3142.8|3141.6|3142.3|3141.1|22
1757499900000|2025-09-10 10:25:00|3143.3|3142.1|3142.8|3141.6|3143.3|3142.1|3142.8|3141.6|3
1757500200000|2025-09-10 10:30:00|3142.3|3141.1|3141.8|3140.6|3142.8|3141.6|3141.8|3140.6|20
1757500500000|2025-09-10 10:35:00|3141.3|3140.1|3141.3|3140.1|3141.8|3140.6|3140.5|3139.3|40
1757500800000|2025-09-10 10:40:00|3141.8|3140.6|3142.8|3141.6|3143|3141.8|3141.8|3140.6|5
1757501100000|2025-09-10 10:45:00|3142.3|3141.1|3140.3|3139.1|3142.3|3141.1|3139.8|3138.6|138
1757501400000|2025-09-10 10:50:00|3140.5|3139.3|3141.8|3140.6|3141.8|3140.6|3140.3|3139.1|12
1757501700000|2025-09-10 10:55:00|3142.3|3141.1|3140.8|3139.6|3142.3|3141.1|3140.8|3139.6|28
1757502000000|2025-09-10 11:00:00|3141.3|3140.1|3140.8|3139.6|3141.3|3140.1|3140.3|3139.1|71
1757502300000|2025-09-10 11:05:00|3140.3|3139.1|3139.3|3138.1|3140.3|3139.1|3139.3|3138.1|30
1757502600000|2025-09-10 11:10:00|3139|3137.8|3139.8|3138.6|3139.8|3138.6|3138.3|3137.1|47
1757502900000|2025-09-10 11:15:00|3139.3|3138.1|3139.3|3138.1|3139.8|3138.6|3138.8|3137.6|8
1757503200000|2025-09-10 11:20:00|3139.8|3138.6|3140.3|3139.1|3140.5|3139.3|3139.3|3138.1|31
1757503500000|2025-09-10 11:25:00|3140.8|3139.6|3141.8|3140.6|3141.8|3140.6|3140.8|3139.6|68
1757503800000|2025-09-10 11:30:00|3141.5|3140.3|3142.3|3141.1|3142.3|3141.1|3141.3|3140.1|30
1757504100000|2025-09-10 11:35:00|3142.8|3141.6|3143.3|3142.1|3143.8|3142.6|3142.3|3141.1|36
1757504400000|2025-09-10 11:40:00|3143.5|3142.3|3143.8|3142.6|3143.8|3142.6|3143.3|3142.1|7
1757504700000|2025-09-10 11:45:00|3143.5|3142.3|3142.8|3141.6|3143.5|3142.3|3142.8|3141.6|15
1757505000000|2025-09-10 11:50:00|3142.3|3141.1|3141.8|3140.6|3142.3|3141.1|3141.5|3140.3|48
1757505300000|2025-09-10 11:55:00|3141.5|3140.3|3142.8|3141.6|3142.8|3141.6|3141.3|3140.1|35
1757505600000|2025-09-10 12:00:00|3142.3|3141.1|3143.3|3142.1|3143.3|3142.1|3141.8|3140.6|71
1757505900000|2025-09-10 12:05:00|3142.8|3141.6|3142.8|3141.6|3143.3|3142.1|3142.3|3141.1|79
1757506200000|2025-09-10 12:10:00|||||||||29
1757506500000|2025-09-10 12:15:00|3143.3|3142.1|3142.3|3141.1|3143.3|3142.1|3142.3|3141.1|51
1757506800000|2025-09-10 12:20:00|3141.8|3140.6|3141.8|3140.6|3142.3|3141.1|3141.3|3140.1|96
1757507100000|2025-09-10 12:25:00|3141.5|3140.3|3144.8|3143.6|3147.3|3146.1|3141.3|3140.1|38
1757507400000|2025-09-10 12:30:00|3145|3143.8|3145.8|3144.6|3147.3|3146.1|3142.8|3141.6|167
1757507700000|2025-09-10 12:35:00|3145.5|3144.3|3145.8|3144.6|3146.8|3145.6|3145|3143.8|49
1757508000000|2025-09-10 12:40:00|3146.3|3145.1|3147.8|3146.6|3148|3146.8|3146.3|3145.1|50
1757508300000|2025-09-10 12:45:00|3147.3|3146.1|3147.8|3146.6|3148|3146.8|3146.8|3145.6|88
1757508600000|2025-09-10 12:50:00|3147.5|3146.3|3150.3|3149.1|3150.8|3149.6|3146.8|3145.6|195
1757508900000|2025-09-10 12:55:00|3150|3148.8|3150.3|3149.1|3150.8|3149.6|3149.8|3148.6|102
1757509200000|2025-09-10 13:00:00|3150.8|3149.6|3148.8|3147.6|3151.3|3150.1|3147.8|3146.6|159
1757509500000|2025-09-10 13:05:00|3148.5|3147.3|3148.8|3147.6|3149.3|3148.1|3148.3|3147.1|83
1757509800000|2025-09-10 13:10:00|3148.3|3147.1|3149.8|3148.6|3149.8|3148.6|3148.3|3147.1|69
1757510100000|2025-09-10 13:15:00|3149.3|3148.1|3147.8|3146.6|3149.8|3148.6|3147.8|3146.6|56
1757510400000|2025-09-10 13:20:00|3148|3146.8|3145.8|3144.6|3148.3|3147.1|3145.8|3144.6|41
1757510700000|2025-09-10 13:25:00|3145.3|3144.1|3145.8|3144.6|3146.3|3145.1|3145.3|3144.1|74
1757511000000|2025-09-10 13:30:00|3145.3|3144.1|3147.3|3146.1|3147.8|3146.6|3145.3|3144.1|323
1757511300000|2025-09-10 13:35:00|3147.5|3146.3|3150.3|3149.1|3151.3|3150.1|3147.3|3146.1|158
1757511600000|2025-09-10 13:40:00|3150.5|3149.3|3151.3|3150.1|3151.8|3150.6|3149.8|3148.6|80
1757511900000|2025-09-10 13:45:00|3151.5|3150.3|3153.3|3152.1|3154.3|3153.1|3150.8|3149.6|136
1757512200000|2025-09-10 13:50:00|3153.5|3152.3|3151.8|3150.6|3153.8|3152.6|3151.3|3150.1|95
1757512500000|2025-09-10 13:55:00|3151.3|3150.1|3150.3|3149.1|3152.3|3151.1|3150.3|3149.1|72
1757512800000|2025-09-10 14:00:00|3150.8|3149.6|3152.8|3151.6|3152.8|3151.6|3149.8|3148.6|109
1757513100000|2025-09-10 14:05:00|3152.5|3151.3|3151.8|3150.6|3153.3|3152.1|3150.8|3149.6|181
1757513400000|2025-09-10 14:10:00|3151.5|3150.3|3152.8|3151.6|3152.8|3151.6|3151|3149.8|69
1757513700000|2025-09-10 14:15:00|3153.3|3152.1|3151.3|3150.1|3153.3|3152.1|3149.8|3148.6|195
1757514000000|2025-09-10 14:20:00|3151|3149.8|3150.8|3149.6|3151.3|3150.1|3150.3|3149.1|75
1757514300000|2025-09-10 14:25:00|3150.5|3149.3|3149.3|3148.1|3150.8|3149.6|3148.8|3147.6|122
1757514600000|2025-09-10 14:30:00|3149|3147.8|3146.5|3145.3|3149.3|3148.1|3146.3|3145.1|75
1757514900000|2025-09-10 14:35:00|3146.8|3145.6|3147.8|3146.6|3147.8|3146.6|3146.3|3145.1|58
1757515200000|2025-09-10 14:40:00|3147.3|3146.1|3146.8|3145.6|3148.3|3147.1|3146.8|3145.6|88
1757515500000|2025-09-10 14:45:00|3147.3|3146.1|3145.8|3144.6|3147.8|3146.6|3145.8|3144.6|101
1757515800000|2025-09-10 14:50:00|3146.3|3145.1|3146.3|3145.1|3147.3|3146.1|3145.3|3144.1|72
1757516100000|2025-09-10 14:55:00|3146.8|3145.6|3146.3|3145.1|3147.3|3146.1|3146.3|3145.1|40
1757516400000|2025-09-10 15:00:00|3145.8|3144.6|3145.8|3144.6|3147.3|3146.1|3145.3|3144.1|64
1757516700000|2025-09-10 15:05:00|3146|3144.8|3147.3|3146.1|3148.3|3147.1|3145.8|3144.6|85
1757517000000|2025-09-10 15:10:00|3147.8|3146.6|3147.3|3146.1|3147.8|3146.6|3146.5|3145.3|41
1757517300000|2025-09-10 15:15:00|3147|3145.8|3144.5|3143.3|3147|3145.8|3144.3|3143.1|138
1757517600000|2025-09-10 15:20:00|3144.3|3143.1|3144.8|3143.6|3145.3|3144.1|3144|3142.8|59
1757517900000|2025-09-10 15:25:00|3145.3|3144.1|3145.3|3144.1|3145.8|3144.6|3144.3|3143.1|44
1757518200000|2025-09-10 15:30:00|3144.8|3143.6|3145.8|3144.6|3145.8|3144.6|3143.8|3142.6|60
1757518500000|2025-09-10 15:35:00|3146.3|3145.1|3147.8|3146.6|3147.8|3146.6|3146.3|3145.1|36
1757518800000|2025-09-10 15:40:00|3148.3|3147.1|3148.8|3147.6|3149.3|3148.1|3147.8|3146.6|32
1757519100000|2025-09-10 15:45:00|3148.3|3147.1|3148.3|3147.1|3148.8|3147.6|3148|3146.8|23
1757519400000|2025-09-10 15:50:00|3148.8|3147.6|3149.3|3148.1|3149.3|3148.1|3148.8|3147.6|18
1757519700000|2025-09-10 15:55:00|3148.8|3147.6|3148.3|3147.1|3148.8|3147.6|3147.8|3146.6|46
1757520000000|2025-09-10 16:00:00|3148|3146.8|3148.3|3147.1|3148.8|3147.6|3147.3|3146.1|64
1757520300000|2025-09-10 16:05:00|3147.8|3146.6|3148.3|3147.1|3148.5|3147.3|3147.3|3146.1|53
1757520600000|2025-09-10 16:10:00|3148|3146.8|3147.8|3146.6|3148.3|3147.1|3147.8|3146.6|31
1757520900000|2025-09-10 16:15:00|3147.3|3146.1|3147|3145.8|3147.8|3146.6|3146.8|3145.6|43
1757521200000|2025-09-10 16:20:00|3147.3|3146.1|3145.8|3144.6|3147.3|3146.1|3145.8|3144.6|42
1757521500000|2025-09-10 16:25:00|3145.5|3144.3|3144.8|3143.6|3145.8|3144.6|3144.8|3143.6|43
1757521800000|2025-09-10 16:30:00|3144.5|3143.3|3144.8|3143.6|3144.8|3143.6|3144.3|3143.1|32
1757522100000|2025-09-10 16:35:00|3144.3|3143.1|3143.8|3142.6|3144.3|3143.1|3143.8|3142.6|31
1757522400000|2025-09-10 16:40:00|3144|3142.8|3142.3|3141.1|3144|3142.8|3142.3|3141.1|39
1757522700000|2025-09-10 16:45:00|3141.8|3140.6|3143.3|3142.1|3143.3|3142.1|3141.8|3140.6|31
1757523000000|2025-09-10 16:50:00|3143.8|3142.6|3144.3|3143.1|3144.3|3143.1|3143.3|3142.1|19
1757523300000|2025-09-10 16:55:00|3144.5|3143.3|3144.8|3143.6|3145.3|3144.1|3144.5|3143.3|18
1757523600000|2025-09-10 17:00:00|3144.3|3143.1|3145.3|3144.1|3145.3|3144.1|3143.8|3142.6|41
1757523900000|2025-09-10 17:05:00|3144.8|3143.6|3144.3|3143.1|3144.8|3143.6|3144.3|3143.1|32
1757524200000|2025-09-10 17:10:00|3143.8|3142.6|3143.3|3142.1|3143.8|3142.6|3143.3|3142.1|27
1757524500000|2025-09-10 17:15:00|3142.8|3141.6|3141.8|3140.6|3143.3|3142.1|3141.8|3140.6|35
1757524800000|2025-09-10 17:20:00|3142|3140.8|3140.8|3139.6|3142|3140.8|3140.3|3139.1|34
1757525100000|2025-09-10 17:25:00|3141.3|3140.1|3140.8|3139.6|3141.3|3140.1|3140.3|3139.1|32
1757525400000|2025-09-10 17:30:00|3140.3|3139.1|3141.8|3140.6|3141.8|3140.6|3140.3|3139.1|36
1757525700000|2025-09-10 17:35:00|3141.3|3140.1|3142.3|3141.1|3142.3|3141.1|3141.3|3140.1|20
1757526000000|2025-09-10 17:40:00|3141.8|3140.6|3141.3|3140.1|3142.3|3141.1|3141.3|3140.1|30
1757526300000|2025-09-10 17:45:00|3141|3139.8|3141.3|3140.1|3141.3|3140.1|3140.8|3139.6|36
1757526600000|2025-09-10 17:50:00|3141.8|3140.6|3140.8|3139.6|3141.8|3140.6|3140.3|3139.1|65
1757526900000|2025-09-10 17:55:00|3140.3|3139.1|3141.3|3140.1|3141.3|3140.1|3139.8|3138.6|93
1757527200000|2025-09-10 18:00:00|3141.8|3140.6|3142.8|3141.6|3142.8|3141.6|3141.3|3140.1|47
1757527500000|2025-09-10 18:05:00|3142.3|3141.1|3142.8|3141.6|3142.8|3141.6|3142.3|3141.1|37
1757527800000|2025-09-10 18:10:00|3142.3|3141.1|3142.3|3141.1|3142.3|3141.1|3141.3|3140.1|59
1757528100000|2025-09-10 18:15:00|3141.8|3140.6|3140.8|3139.6|3141.8|3140.6|3140.3|3139.1|45
1757528400000|2025-09-10 18:20:00|3140.3|3139.1|3140.8|3139.6|3141.8|3140.6|3139.8|3138.6|61
1757528700000|2025-09-10 18:25:00|3140.3|3139.1|3140.8|3139.6|3141.3|3140.1|3139.8|3138.6|42
1757529000000|2025-09-10 18:30:00|3141|3139.8|3141.8|3140.6|3141.8|3140.6|3140.3|3139.1|24
1757529300000|2025-09-10 18:35:00|3141.5|3140.3|3140.8|3139.6|3142.3|3141.1|3140.5|3139.3|43
1757529600000|2025-09-10 18:40:00|3141|3139.8|3141.3|3140.1|3141.8|3140.6|3141|3139.8|16
1757529900000|2025-09-10 18:45:00|3141.5|3140.3|3140.8|3139.6|3141.8|3140.6|3140.3|3139.1|11
1757530200000|2025-09-10 18:50:00|3141.3|3140.1|3141.3|3140.1|3141.3|3140.1|3140.8|3139.6|28
1757530500000|2025-09-10 18:55:00|3141.8|3140.6|3141.8|3140.6|3141.8|3140.6|3141.3|3140.1|122
1757530800000|2025-09-10 19:00:00|3142.3|3141.1|3140.8|3139.6|3142.3|3141.1|3140.8|3139.6|66
1757531100000|2025-09-10 19:05:00|3141|3139.8|3139.8|3138.6|3141.3|3140.1|3139.8|3138.6|28
1757531400000|2025-09-10 19:10:00|3140.3|3139.1|3139.3|3138.1|3140.3|3139.1|3139.3|3138.1|57
1757531700000|2025-09-10 19:15:00|3139.5|3138.3|3140.8|3139.6|3141.3|3140.1|3139.3|3138.1|111
1757532000000|2025-09-10 19:20:00|3140.3|3139.1|3139.8|3138.6|3140.3|3139.1|3138.8|3137.6|48
1757532300000|2025-09-10 19:25:00|3140.3|3139.1|3139.5|3138.3|3140.3|3139.1|3139.3|3138.1|68
1757532600000|2025-09-10 19:30:00|3139.8|3138.6|3140.3|3139.1|3140.8|3139.6|3139.3|3138.1|73
1757532900000|2025-09-10 19:35:00|3140.5|3139.3|3139.3|3138.1|3140.8|3139.6|3139.3|3138.1|34
1757533200000|2025-09-10 19:40:00|3138.8|3137.6|3141.8|3140.6|3142.3|3141.1|3138.8|3137.6|51
1757533500000|2025-09-10 19:45:00|3141.3|3140.1|3140.8|3139.6|3141.3|3140.1|3139.8|3138.6|74
1757533800000|2025-09-10 19:50:00|3141.3|3140.1|3140.8|3139.6|3142.3|3141.1|3140.3|3139.1|125
1757534100000|2025-09-10 19:55:00|3141|3139.8|3140.3|3139.1|3141.3|3140.1|3139.8|3138.6|117
1757534400000|2025-09-10 20:00:00|3140|3138.8|3141.5|3140.3|3141.8|3140.6|3139.8|3138.6|3
1757534700000|2025-09-10 20:05:00|3141.3|3140.1|3141.8|3140.6|3142.3|3141.1|3141.3|3140.1|15
1757535000000|2025-09-10 20:10:00|3142|3140.8|3141.8|3140.6|3142|3140.8|3141.8|3140.6|4
1757535300000|2025-09-10 20:15:00|3141.5|3140.3|3141.3|3140.1|3141.5|3140.3|3141.3|3140.1|7
1757535600000|2025-09-10 20:20:00|3140.8|3139.6|3140|3138.8|3140.8|3139.6|3140|3138.8|3
1757535900000|2025-09-10 20:25:00|3140.3|3139.1|3140.3|3139.1|3140.5|3139.3|3139.8|3138.6|2
1757536200000|2025-09-10 20:30:00|3140.5|3139.3|3141.8|3140.6|3141.8|3140.6|3140.5|3139.3|2
1757536500000|2025-09-10 20:35:00|3142|3140.8|3142.3|3141.1|3142.3|3141.1|3141.8|3140.6|1
1757536800000|2025-09-10 20:40:00|3141.8|3140.6|3140.8|3139.6|3141.8|3140.6|3140.8|3139.6|11
1757537100000|2025-09-10 20:45:00|3141.3|3140.1|3138|3136.8|3141.3|3140.1|3137.8|3136.6|39
1757537400000|2025-09-10 20:50:00|3138.3|3137.1|3140.6|3138.6|3140.6|3139.1|3138.3|3137.1|12
1757537700000|2025-09-10 20:55:00|3140.5|3138.5|3138.7|3136.7|3140.7|3138.7|3137.5|3135.5|0
1757538000000|2025-09-10 21:00:00|3138.6|3136.6|3138.4|3136.4|3138.7|3136.7|3138.2|3136.2|0
1757538300000|2025-09-10 21:05:00|3138.5|3136.5|3138.4|3136.4|3138.5|3136.5|3138.3|3136.3|0
1757538600000|2025-09-10 21:10:00|3138.5|3136.5|3139.4|3137.4|3139.4|3137.4|3138.5|3136.5|0
1757538900000|2025-09-10 21:15:00|3139.5|3137.5|3139.5|3137.5|3139.5|3137.5|3139.5|3137.5|0
1757539200000|2025-09-10 21:20:00|3139.4|3137.4|3139.3|3137.3|3139.4|3137.4|3139.1|3137.1|0
1757539500000|2025-09-10 21:25:00|3139.2|3137.2|3139.2|3137.2|3139.2|3137.2|3139.1|3137.1|0
1757540700000|2025-09-10 21:45:00|3139.3|3137.3|3139.3|3137.3|3139.3|3137.3|3139.3|3137.3|0
1757541000000|2025-09-10 21:50:00|3139.2|3137.2|3139.3|3137.3|3139.3|3137.3|3139.2|3137.2|0
1757541300000|2025-09-10 21:55:00|3139.4|3137.4|3139.3|3137.3|3139.4|3137.4|3139.3|3137.3|0
1757541600000|2025-09-10 22:00:00|3139.5|3137.5|3140.8|3138.8|3140.9|3138.9|3139.4|3137.4|0
1757541900000|2025-09-10 22:05:00|3140.9|3138.9|3141.3|3139.3|3141.5|3139.5|3140.4|3138.4|0
1757542200000|2025-09-10 22:10:00|3141.4|3139.4|3141|3139|3142.2|3140.2|3141|3139|0
1757542500000|2025-09-10 22:15:00|3140.9|3138.9|3140.7|3138.7|3140.9|3138.9|3140.6|3138.6|0
1757542800000|2025-09-10 22:20:00|3140.8|3138.8|3140.6|3138.6|3140.8|3138.8|3140.6|3138.6|0
1757543100000|2025-09-10 22:25:00|3140.7|3138.7|3140.7|3138.7|3140.9|3138.9|3140.6|3138.6|0
1757543400000|2025-09-10 22:30:00|3140.8|3138.8|3140.7|3138.7|3140.9|3138.9|3140.5|3138.5|0
1757543700000|2025-09-10 22:35:00|3140.6|3138.6|3140.7|3138.7|3140.7|3138.7|3140.6|3138.6|0
1757544000000|2025-09-10 22:40:00|3140.8|3138.8|3141|3139|3141.1|3139.1|3140.8|3138.8|0
1757544300000|2025-09-10 22:45:00|3141.1|3139.1|3142|3140|3142|3140|3141|3139|0
1757544600000|2025-09-10 22:50:00|3141.8|3139.8|3141.4|3139.4|3141.8|3139.8|3141.4|3139.4|0
1757544900000|2025-09-10 22:55:00|3141.6|3139.6|3141.9|3139.9|3142.5|3140.5|3141.4|3139.4|0
1757545200000|2025-09-10 23:00:00|3142|3140|3141.4|3139.4|3142.3|3140.3|3141.1|3139.1|0
1757545500000|2025-09-10 23:05:00|3141.6|3139.6|3142.8|3140.8|3142.8|3140.8|3141.5|3139.5|0
1757545800000|2025-09-10 23:10:00|3142.7|3140.7|3142.3|3140.3|3142.8|3140.8|3142|3140|0
1757546100000|2025-09-10 23:15:00|3142.2|3140.2|3142.1|3140.1|3142.5|3140.5|3142.1|3140.1|0
1757546400000|2025-09-10 23:20:00|3141.9|3139.9|3141.9|3139.9|3142.4|3140.4|3141.7|3139.7|0
1757546700000|2025-09-10 23:25:00|3142.1|3140.1|3142|3140|3142.2|3140.2|3141.8|3139.8|0
1757547000000|2025-09-10 23:30:00|3142.2|3140.2|3143.6|3141.6|3143.9|3141.9|3141.4|3139.4|0
1757547300000|2025-09-10 23:35:00|3143.5|3141.5|3145.3|3143.3|3145.5|3143.5|3143.5|3141.5|0
1757547600000|2025-09-10 23:40:00|3145.2|3143.2|3148.2|3146.2|3148.2|3146.2|3144.7|3142.7|0
1757547900000|2025-09-10 23:45:00|3148.1|3146.1|3139.7|3138.5|3148.1|3146.1|3139.2|3138|508
1757548200000|2025-09-10 23:50:00|3139.4|3138.2|3137.7|3136.5|3140.9|3139.7|3137.4|3136.2|385
1757548500000|2025-09-10 23:55:00|3138.2|3137|3139.2|3138|3139.7|3138.5|3136.4|3135.2|324
1757548800000|2025-09-11 00:00:00|3139|3138.2|3138.5|3137.7|3142|3141.2|3135.5|3134.7|1916
1757549100000|2025-09-11 00:05:00|3138|3137.2|3133|3132.2|3144.5|3143.7|3133|3132.2|1221
1757549400000|2025-09-11 00:10:00|3133.2|3132.4|3133.4|3132.6|3135.4|3134.6|3131.4|3130.6|1118
1757549700000|2025-09-11 00:15:00|3132.9|3132.1|3136.4|3135.6|3137.4|3136.6|3131.4|3130.6|786
1757550000000|2025-09-11 00:20:00|3135.9|3135.1|3136.9|3136.1|3138.4|3137.6|3134.4|3133.6|499
1757550300000|2025-09-11 00:25:00|3137.4|3136.6|3137.9|3137.1|3139.4|3138.6|3133.9|3133.1|755
1757550600000|2025-09-11 00:30:00|3137.6|3136.8|3140.9|3140.1|3140.9|3140.1|3137.4|3136.6|431
1757550900000|2025-09-11 00:35:00|3141.1|3140.3|3143.9|3143.1|3143.9|3143.1|3140.4|3139.6|442
1757551200000|2025-09-11 00:40:00|3144.1|3143.3|3143.9|3143.1|3144.4|3143.6|3143.4|3142.6|365
1757551500000|2025-09-11 00:45:00|3144.4|3143.6|3144.9|3144.1|3146.4|3145.6|3144.4|3143.6|367
1757551800000|2025-09-11 00:50:00|3145.4|3144.6|3145.9|3145.1|3146.4|3145.6|3143.9|3143.1|277
1757552100000|2025-09-11 00:55:00|3146.4|3145.6|3147.4|3146.6|3147.9|3147.1|3145.4|3144.6|322
1757552400000|2025-09-11 01:00:00|3146.9|3146.1|3148.4|3147.6|3148.4|3147.6|3144.9|3144.1|399
1757552700000|2025-09-11 01:05:00|3147.9|3147.1|3146.4|3145.6|3148.4|3147.6|3144.4|3143.6|418
1757553000000|2025-09-11 01:10:00|3146.9|3146.1|3143.4|3142.6|3147.4|3146.6|3142.9|3142.1|371
1757553300000|2025-09-11 01:15:00|3142.9|3142.1|3140.9|3140.1|3143.4|3142.6|3137.4|3136.6|685
1757553600000|2025-09-11 01:20:00|3140.6|3139.8|3134.9|3134.1|3141.9|3141.1|3132.6|3131.8|953
1757553900000|2025-09-11 01:25:00|3134.4|3133.6|3133.4|3132.6|3136.4|3135.6|3133.1|3132.3|545
1757554200000|2025-09-11 01:30:00|3133.9|3133.1|3136.9|3136.1|3137.4|3136.6|3133.4|3132.6|494
1757554500000|2025-09-11 01:35:00|3137.4|3136.6|3138.9|3138.1|3139.9|3139.1|3137.4|3136.6|392
1757554800000|2025-09-11 01:40:00|3138.6|3137.8|3141.9|3141.1|3142.9|3142.1|3138.4|3137.6|420
1757555100000|2025-09-11 01:45:00|3141.4|3140.6|3142.9|3142.1|3143.9|3143.1|3141.4|3140.6|403
1757555400000|2025-09-11 01:50:00|3142.6|3141.8|3146.4|3145.6|3146.4|3145.6|3142.4|3141.6|277
1757555700000|2025-09-11 01:55:00|3145.9|3145.1|3147.4|3146.6|3147.9|3147.1|3145.4|3144.6|323
1757556000000|2025-09-11 02:00:00|3146.9|3146.1|3145.4|3144.6|3147.4|3146.6|3144.9|3144.1|254
1757556300000|2025-09-11 02:05:00|3144.9|3144.1|3145.9|3145.1|3146.4|3145.6|3144.9|3144.1|178
1757556600000|2025-09-11 02:10:00|3146.4|3145.6|3146.9|3146.1|3147.4|3146.6|3145.9|3145.1|390
1757556900000|2025-09-11 02:15:00|3147.4|3146.6|3148.4|3147.6|3149.6|3148.8|3147.4|3146.6|353
1757557200000|2025-09-11 02:20:00|3147.9|3147.1|3144.9|3144.1|3148.4|3147.6|3144.9|3144.1|366
1757557500000|2025-09-11 02:25:00|3145.4|3144.6|3147.9|3147.1|3148.9|3148.1|3145.4|3144.6|367
1757557800000|2025-09-11 02:30:00|3148.1|3146.9|3150.1|3148.9|3150.1|3148.9|3148.1|3146.9|179
1757558100000|2025-09-11 02:35:00|3149.8|3148.6|3148.1|3146.9|3150.1|3148.9|3148.1|3146.9|103
1757558400000|2025-09-11 02:40:00|3148.3|3147.1|3147.6|3146.4|3148.8|3147.6|3147.6|3146.4|56
1757558700000|2025-09-11 02:45:00|3147.1|3145.9|3147.1|3145.9|3148.1|3146.9|3146.6|3145.4|125
1757559000000|2025-09-11 02:50:00|3147.6|3146.4|3147.1|3145.9|3147.6|3146.4|3147.1|3145.9|104
1757559300000|2025-09-11 02:55:00|3147.6|3146.4|3147.1|3145.9|3147.6|3146.4|3147.1|3145.9|114
1757559600000|2025-09-11 03:00:00|3147.6|3146.4|3148.6|3147.4|3148.8|3147.6|3147.1|3145.9|104
1757559900000|2025-09-11 03:05:00|3148.8|3147.6|3150.1|3148.9|3150.1|3148.9|3148.6|3147.4|83
1757560200000|2025-09-11 03:10:00|3150.3|3149.1|3149.1|3147.9|3150.6|3149.4|3148.6|3147.4|156
1757560500000|2025-09-11 03:15:00|3149.6|3148.4|3149.1|3147.9|3149.6|3148.4|3149.1|3147.9|58
1757560800000|2025-09-11 03:20:00|3148.8|3147.6|3148.6|3147.4|3149.6|3148.4|3148.1|3146.9|154
1757561100000|2025-09-11 03:25:00|3148.8|3147.6|3149.1|3147.9|3150.1|3148.9|3148.8|3147.6|139
1757561400000|2025-09-11 03:30:00|3148.9|3148.1|3150.9|3150.1|3151.4|3150.6|3147.9|3147.1|636
1757561700000|2025-09-11 03:35:00|3151.4|3150.6|3150.9|3150.1|3152.9|3152.1|3150.9|3150.1|263
1757562000000|2025-09-11 03:40:00|3151.4|3150.6|3150.4|3149.6|3152.4|3151.6|3150.4|3149.6|297
1757562300000|2025-09-11 03:45:00|3150.6|3149.8|3150.4|3149.6|3151.4|3150.6|3150.4|3149.6|287
1757562600000|2025-09-11 03:50:00|3150.6|3149.8|3148.9|3148.1|3150.9|3150.1|3148.4|3147.6|223
1757562900000|2025-09-11 03:55:00|3149.4|3148.6|3149.9|3149.1|3149.9|3149.1|3148.4|3147.6|236
1757563200000|2025-09-11 04:00:00|3150.4|3149.6|3149.4|3148.6|3150.4|3149.6|3148.1|3147.3|260
1757563500000|2025-09-11 04:05:00|3149.9|3149.1|3148.9|3148.1|3149.9|3149.1|3147.4|3146.6|194
1757563800000|2025-09-11 04:10:00|3148.4|3147.6|3148.4|3147.6|3148.9|3148.1|3146.9|3146.1|328
1757564100000|2025-09-11 04:15:00|3148.1|3147.3|3146.4|3145.6|3148.1|3147.3|3146.4|3145.6|265
1757564400000|2025-09-11 04:20:00|3145.9|3145.1|3142.4|3141.6|3145.9|3145.1|3140.9|3140.1|805
1757564700000|2025-09-11 04:25:00|3141.9|3141.1|3139.9|3139.1|3141.9|3141.1|3138.4|3137.6|846
1757565000000|2025-09-11 04:30:00|3140.4|3139.6|3140.9|3140.1|3140.9|3140.1|3139.4|3138.6|327
1757565300000|2025-09-11 04:35:00|3140.4|3139.6|3139.9|3139.1|3140.9|3140.1|3138.9|3138.1|290
1757565600000|2025-09-11 04:40:00|3140.1|3139.3|3139.9|3139.1|3140.4|3139.6|3138.9|3138.1|195
1757565900000|2025-09-11 04:45:00|3139.4|3138.6|3137.9|3137.1|3140.4|3139.6|3137.9|3137.1|300
1757566200000|2025-09-11 04:50:00|3138.4|3137.6|3136.4|3135.6|3138.9|3138.1|3135.4|3134.6|650
1757566500000|2025-09-11 04:55:00|3136.9|3136.1|3135.9|3135.1|3137.4|3136.6|3135.4|3134.6|253
1757566800000|2025-09-11 05:00:00|3135.4|3134.6|3136.1|3135.3|3136.9|3136.1|3135.4|3134.6|331
1757567100000|2025-09-11 05:05:00|3136.4|3135.6|3137.4|3136.6|3138.4|3137.6|3136.4|3135.6|282
1757567400000|2025-09-11 05:10:00|3136.9|3136.1|3133.4|3132.6|3139.9|3139.1|3129.9|3129.1|2036
1757567700000|2025-09-11 05:15:00|3134.4|3133.6|3135.4|3134.6|3135.9|3135.1|3129.6|3128.8|1988
1757568000000|2025-09-11 05:20:00|3135.9|3135.1|3138.9|3138.1|3138.9|3138.1|3133.9|3133.1|375
1757568300000|2025-09-11 05:25:00|3138.4|3137.6|3138.9|3138.1|3139.4|3138.6|3137.9|3137.1|323
1757568600000|2025-09-11 05:30:00|3139.1|3138.3|3142.9|3142.1|3142.9|3142.1|3139.1|3138.3|331
1757568900000|2025-09-11 05:35:00|3142.4|3141.6|3142.9|3142.1|3143.4|3142.6|3141.4|3140.6|327
1757569200000|2025-09-11 05:40:00|3143.1|3142.3|3144.4|3143.6|3144.4|3143.6|3142.9|3142.1|220
1757569500000|2025-09-11 05:45:00|3143.9|3143.1|3142.9|3142.1|3144.4|3143.6|3142.9|3142.1|253
1757569800000|2025-09-11 05:50:00|3143.1|3142.3|3142.9|3142.1|3143.1|3142.3|3141.4|3140.6|307
1757570100000|2025-09-11 05:55:00|3142.4|3141.6|3144.9|3144.1|3144.9|3144.1|3141.9|3141.1|318
1757570400000|2025-09-11 06:00:00|3145.1|3144.3|3146.9|3146.1|3147.6|3146.8|3144.9|3144.1|511
1757570700000|2025-09-11 06:05:00|3147.4|3146.6|3148.4|3147.6|3149.9|3149.1|3147.4|3146.6|472
1757571000000|2025-09-11 06:10:00|3148.6|3147.8|3149.4|3148.6|3150.4|3149.6|3148.4|3147.6|454
1757571300000|2025-09-11 06:15:00|3148.9|3148.1|3148.9|3148.1|3149.9|3149.1|3147.9|3147.1|399
1757571600000|2025-09-11 06:20:00|3149.4|3148.6|3149.1|3148.3|3149.9|3149.1|3148.4|3147.6|523
1757571900000|2025-09-11 06:25:00|3149.4|3148.6|3151.4|3150.6|3151.4|3150.6|3149.4|3148.6|1487
1757572200000|2025-09-11 06:30:00|3150.9|3150.1|3152.4|3151.6|3153.9|3153.1|3149.9|3149.1|1887
1757572500000|2025-09-11 06:35:00|3152.9|3152.1|3154.3|3152.3|3154.9|3152.9|3152.4|3151.6|499
1757572800000|2025-09-11 06:40:00|3154.2|3152.2|3153.3|3151.3|3155.3|3153.3|3153.3|3151.3|46
1757573100000|2025-09-11 06:45:00|3153.1|3151.1|3153.2|3151.2|3154.1|3152.1|3153|3151|370
1757573400000|2025-09-11 06:50:00|3153|3151|3153.3|3151.3|3153.9|3151.9|3152.7|3150.7|0
1757573700000|2025-09-11 06:55:00|3153.1|3151.1|3154.2|3152.2|3154.2|3152.2|3152.5|3150.5|0
1757574000000|2025-09-11 07:00:00|3154.3|3152.3|3153.6|3151.6|3154.4|3152.4|3153.5|3151.5|0
1757574300000|2025-09-11 07:05:00|3153.5|3151.5|3152.3|3150.3|3154|3152|3152.3|3150.3|0
1757574600000|2025-09-11 07:10:00|3152.1|3150.1|3153.7|3151.7|3153.7|3151.7|3151.7|3149.7|0
1757574900000|2025-09-11 07:15:00|3153.6|3151.6|3153|3151|3154.4|3152.4|3152.7|3150.7|0
1757575200000|2025-09-11 07:20:00|3153.2|3151.2|3154.3|3152.3|3154.8|3152.8|3153.1|3151.1|0
1757575500000|2025-09-11 07:25:00|3154|3152|3153.4|3151.4|3154.5|3152.5|3153.2|3151.2|0
1757575800000|2025-09-11 07:30:00|3153.6|3151.6|3152.2|3150.2|3153.9|3151.9|3152.1|3150.1|0
1757576100000|2025-09-11 07:35:00|3152.6|3150.6|3153.9|3151.9|3154|3152|3152.6|3150.6|0
1757576400000|2025-09-11 07:40:00|3154|3152|3154.9|3152.9|3155.2|3153.2|3153.9|3151.9|0
1757576700000|2025-09-11 07:45:00|3155|3153|3157.4|3155.4|3157.4|3155.4|3154.7|3152.7|0
1757577000000|2025-09-11 07:50:00|3157.5|3155.5|3157.8|3155.8|3158|3156|3157|3155|0
1757577300000|2025-09-11 07:55:00|3158|3156|3158.6|3156.6|3159.1|3157.1|3157.8|3155.8|0
1757577600000|2025-09-11 08:00:00|3158.8|3156.8|3159.1|3157.9|3159.6|3158.4|3155.6|3154.4|651
1757577900000|2025-09-11 08:05:00|3158.6|3157.4|3158.6|3157.4|3159.1|3157.9|3157.6|3156.4|299
1757578200000|2025-09-11 08:10:00|3158.1|3156.9|3159.6|3158.4|3159.6|3158.4|3158.1|3156.9|147
1757578500000|2025-09-11 08:15:00|3159.8|3158.6|3160.1|3158.9|3161.1|3159.9|3159.8|3158.6|142
1757578800000|2025-09-11 08:20:00|3160.3|3159.1|3160.1|3158.9|3162.1|3160.9|3160.1|3158.9|127
1757579100000|2025-09-11 08:25:00|3160.3|3159.1|3161.6|3160.4|3162.1|3160.9|3160.1|3158.9|44
1757579400000|2025-09-11 08:30:00|3162.1|3160.9|3160.6|3159.4|3162.1|3160.9|3159.8|3158.6|89
1757579700000|2025-09-11 08:35:00|3160.3|3159.1|3158.1|3156.9|3160.6|3159.4|3157.8|3156.6|73
1757580000000|2025-09-11 08:40:00|3157.6|3156.4|3158.6|3157.4|3158.6|3157.4|3156.6|3155.4|49
1757580300000|2025-09-11 08:45:00|3158.3|3157.1|3159.1|3157.9|3159.6|3158.4|3158.1|3156.9|56
1757580600000|2025-09-11 08:50:00|3158.8|3157.6|3157.6|3156.4|3159.1|3157.9|3157.1|3155.9|143
1757580900000|2025-09-11 08:55:00|3157.3|3156.1|3158.1|3156.9|3158.6|3157.4|3157.1|3155.9|33
1757581200000|2025-09-11 09:00:00|3158.6|3157.4|3158.6|3157.4|3158.6|3157.4|3157.8|3156.6|64
1757581500000|2025-09-11 09:05:00|3159.1|3157.9|3158.6|3157.4|3159.6|3158.4|3158.6|3157.4|36
1757581800000|2025-09-11 09:10:00|3158.1|3156.9|3159.1|3157.9|3160.1|3158.9|3158.1|3156.9|156
1757582100000|2025-09-11 09:15:00|3159.3|3158.1|3160.1|3158.9|3160.1|3158.9|3159.1|3157.9|86
1757582400000|2025-09-11 09:20:00|3160.6|3159.4|3160.1|3158.9|3160.6|3159.4|3159.6|3158.4|48
1757582700000|2025-09-11 09:25:00|3160.6|3159.4|3160.1|3158.9|3160.6|3159.4|3159.6|3158.4|44
1757583000000|2025-09-11 09:30:00|3159.8|3158.6|3158.6|3157.4|3159.8|3158.6|3158.6|3157.4|51
1757583300000|2025-09-11 09:35:00|3158.8|3157.6|3159.1|3157.9|3159.1|3157.9|3158.1|3156.9|74
1757583600000|2025-09-11 09:40:00|3159.3|3158.1|3158.6|3157.4|3159.6|3158.4|3158.6|3157.4|31
1757583900000|2025-09-11 09:45:00|3158.1|3156.9|3158.3|3157.1|3158.6|3157.4|3158.1|3156.9|39
1757584200000|2025-09-11 09:50:00|3158.1|3156.9|3158.6|3157.4|3159.1|3157.9|3158.1|3156.9|18
1757584500000|2025-09-11 09:55:00|3159.1|3157.9|3159.1|3157.9|3159.6|3158.4|3158.6|3157.4|42
1757584800000|2025-09-11 10:00:00|3158.8|3157.6|3159.1|3157.9|3159.6|3158.4|3158.6|3157.4|64
1757585100000|2025-09-11 10:05:00|3159.6|3158.4|3158.8|3157.6|3159.6|3158.4|3158.6|3157.4|51
1757585400000|2025-09-11 10:10:00|3158.6|3157.4|3160.6|3159.4|3160.6|3159.4|3158.6|3157.4|40
1757585700000|2025-09-11 10:15:00|3160.1|3158.9|3160.6|3159.4|3160.8|3159.6|3160.1|3158.9|25
1757586000000|2025-09-11 10:20:00|3160.8|3159.6|3162.6|3161.4|3163.1|3161.9|3160.6|3159.4|89
1757586300000|2025-09-11 10:25:00|3162.1|3160.9|3163.1|3161.9|3163.1|3161.9|3162.1|3160.9|33
1757586600000|2025-09-11 10:30:00|3162.6|3161.4|3162.6|3161.4|3163.1|3161.9|3162.6|3161.4|42
1757586900000|2025-09-11 10:35:00|3162.3|3161.1|3162.1|3160.9|3163.1|3161.9|3162.1|3160.9|152
1757587200000|2025-09-11 10:40:00|3161.6|3160.4|3162.1|3160.9|3162.6|3161.4|3161.6|3160.4|32
1757587500000|2025-09-11 10:45:00|3161.8|3160.6|3162.1|3160.9|3162.6|3161.4|3161.6|3160.4|33
1757587800000|2025-09-11 10:50:00|3162.6|3161.4|3162.6|3161.4|3162.6|3161.4|3162.1|3160.9|36
1757588100000|2025-09-11 10:55:00|3162.1|3160.9|3161.6|3160.4|3162.1|3160.9|3161.6|3160.4|18
1757588400000|2025-09-11 11:00:00|3161.8|3160.6|3162.1|3160.9|3162.1|3160.9|3161.1|3159.9|81
1757588700000|2025-09-11 11:05:00|3162.6|3161.4|3162.1|3160.9|3162.6|3161.4|3162.1|3160.9|38
1757589000000|2025-09-11 11:10:00|3162.6|3161.4|3161.6|3160.4|3162.6|3161.4|3161.6|3160.4|55
1757589300000|2025-09-11 11:15:00|3161.1|3159.9|3160.6|3159.4|3161.3|3160.1|3160.1|3158.9|56
1757589600000|2025-09-11 11:20:00|3160.8|3159.6|3160.8|3159.6|3161.1|3159.9|3160.6|3159.4|58
1757589900000|2025-09-11 11:25:00|3160.6|3159.4|3160.6|3159.4|3161.1|3159.9|3160.6|3159.4|30
1757590200000|2025-09-11 11:30:00|3160.1|3158.9|3161.1|3159.9|3161.1|3159.9|3160.1|3158.9|70
1757590500000|2025-09-11 11:35:00|3160.8|3159.6|3161.6|3160.4|3161.6|3160.4|3160.6|3159.4|41
1757590800000|2025-09-11 11:40:00|3161.1|3159.9|3161.6|3160.4|3161.6|3160.4|3160.1|3158.9|48
1757591100000|2025-09-11 11:45:00|3161.3|3160.1|3161.3|3160.1|3161.6|3160.4|3161.1|3159.9|39
1757591400000|2025-09-11 11:50:00|3161.1|3159.9|3160.3|3159.1|3161.1|3159.9|3159.6|3158.4|117
1757591700000|2025-09-11 11:55:00|3160.6|3159.4|3160.6|3159.4|3161.3|3160.1|3160.1|3158.9|24
1757592000000|2025-09-11 12:00:00|3160.8|3159.6|3161.6|3160.4|3161.8|3160.6|3160.1|3158.9|69
1757592300000|2025-09-11 12:05:00|3161.3|3160.1|3161.3|3160.1|3161.6|3160.4|3161.1|3159.9|15
1757592600000|2025-09-11 12:10:00|3161.6|3160.4|3161.8|3160.6|3162.1|3160.9|3161.1|3159.9|59
1757592900000|2025-09-11 12:15:00|3162.3|3161.1|3160.8|3159.6|3162.6|3161.4|3160.3|3159.1|38
1757593200000|2025-09-11 12:20:00|3160.6|3159.4|3160.6|3159.4|3161.6|3160.4|3159.3|3158.1|94
1757593500000|2025-09-11 12:25:00|3160.3|3159.1|3161.6|3160.4|3161.6|3160.4|3160.1|3158.9|40
1757593800000|2025-09-11 12:30:00|3160.6|3159.4|3156.6|3155.4|3161.6|3160.4|3156.1|3154.9|768
1757594100000|2025-09-11 12:35:00|3156.8|3155.6|3156.1|3154.9|3158.1|3156.9|3155.3|3154.1|89
1757594400000|2025-09-11 12:40:00|3156.6|3155.4|3159.6|3158.4|3159.6|3158.4|3156.6|3155.4|70
1757594700000|2025-09-11 12:45:00|3159.3|3158.1|3162.6|3161.4|3162.6|3161.4|3158.6|3157.4|68
1757595000000|2025-09-11 12:50:00|3163.1|3161.9|3162.6|3161.4|3164.1|3162.9|3161.6|3160.4|73
1757595300000|2025-09-11 12:55:00|3162.3|3161.1|3166.1|3164.9|3166.1|3164.9|3162.1|3160.9|80
1757595600000|2025-09-11 13:00:00|3165.6|3164.4|3163.1|3161.9|3166.6|3165.4|3163.1|3161.9|163
1757595900000|2025-09-11 13:05:00|3162.8|3161.6|3161.6|3160.4|3163.1|3161.9|3161.6|3160.4|51
1757596200000|2025-09-11 13:10:00|3161.3|3160.1|3162.1|3160.9|3162.1|3160.9|3161.1|3159.9|39
1757596500000|2025-09-11 13:15:00|3161.8|3160.6|3163.1|3161.9|3163.8|3162.6|3161.6|3160.4|45
1757596800000|2025-09-11 13:20:00|3163.6|3162.4|3163.1|3161.9|3164.1|3162.9|3162.6|3161.4|71
1757597100000|2025-09-11 13:25:00|3162.8|3161.6|3162.6|3161.4|3163.3|3162.1|3161.6|3160.4|62
1757597400000|2025-09-11 13:30:00|3162.3|3161.1|3165.6|3164.4|3166.6|3165.4|3162.1|3160.9|322
1757597700000|2025-09-11 13:35:00|3165.8|3164.6|3165.1|3163.9|3166.1|3164.9|3164.6|3163.4|137
1757598000000|2025-09-11 13:40:00|3165.6|3164.4|3165.6|3164.4|3166.6|3165.4|3164.1|3162.9|247
1757598300000|2025-09-11 13:45:00|3165.1|3163.9|3168.6|3167.4|3169.6|3168.4|3165.1|3163.9|239
1757598600000|2025-09-11 13:50:00|3169.1|3167.9|3169.6|3168.4|3170.6|3169.4|3168.1|3166.9|124
1757598900000|2025-09-11 13:55:00|3169.3|3168.1|3170.6|3169.4|3172.1|3170.9|3169.3|3168.1|157
1757599200000|2025-09-11 14:00:00|3170.8|3169.6|3170.6|3169.4|3171.6|3170.4|3169.6|3168.4|184
1757599500000|2025-09-11 14:05:00|3170.3|3169.1|3170.1|3168.9|3171.1|3169.9|3169.6|3168.4|97
1757599800000|2025-09-11 14:10:00|3170.3|3169.1|3168.8|3167.6|3171.1|3169.9|3168.6|3167.4|80
1757600100000|2025-09-11 14:15:00|3168.6|3167.4|3167.1|3165.9|3169.1|3167.9|3166.6|3165.4|121
1757600400000|2025-09-11 14:20:00|3167.6|3166.4|3169.1|3167.9|3169.1|3167.9|3167.3|3166.1|90
1757600700000|2025-09-11 14:25:00|3169.6|3168.4|3168.6|3167.4|3169.6|3168.4|3167.6|3166.4|73
1757601000000|2025-09-11 14:30:00|3168.3|3167.1|3168.6|3167.4|3168.6|3167.4|3166.6|3165.4|173
1757601300000|2025-09-11 14:35:00|3168.3|3167.1|3169.6|3168.4|3169.8|3168.6|3168.1|3166.9|68
1757601600000|2025-09-11 14:40:00|3170.1|3168.9|3170.1|3168.9|3170.1|3168.9|3169.6|3168.4|50
1757601900000|2025-09-11 14:45:00|3169.8|3168.6|3169.1|3167.9|3170.1|3168.9|3168.6|3167.4|59
1757602200000|2025-09-11 14:50:00|3169.6|3168.4|3169.1|3167.9|3169.6|3168.4|3168.8|3167.6|98
1757602500000|2025-09-11 14:55:00|3168.6|3167.4|3170.1|3168.9|3170.1|3168.9|3168.1|3166.9|105
1757602800000|2025-09-11 15:00:00|3169.8|3168.6|3170.1|3168.9|3170.1|3168.9|3169.6|3168.4|47
1757603100000|2025-09-11 15:05:00|3169.6|3168.4|3169.1|3167.9|3170.1|3168.9|3169.1|3167.9|55
1757603400000|2025-09-11 15:10:00|3169.6|3168.4|3169.3|3168.1|3169.6|3168.4|3168.6|3167.4|103
1757603700000|2025-09-11 15:15:00|3169.6|3168.4|3171.6|3170.4|3171.6|3170.4|3169.1|3167.9|41
1757604000000|2025-09-11 15:20:00|3172.1|3170.9|3171.1|3169.9|3172.1|3170.9|3170.6|3169.4|80
1757604300000|2025-09-11 15:25:00|3171.3|3170.1|3172.1|3170.9|3172.1|3170.9|3171.1|3169.9|36
1757604600000|2025-09-11 15:30:00|3171.8|3170.6|3172.1|3170.9|3172.1|3170.9|3171.1|3169.9|75
1757604900000|2025-09-11 15:35:00|3171.8|3170.6|3171.6|3170.4|3172.6|3171.4|3171.6|3170.4|82
1757605200000|2025-09-11 15:40:00|3171.8|3170.6|3171.3|3170.1|3171.8|3170.6|3170.6|3169.4|86
1757605500000|2025-09-11 15:45:00|3171.6|3170.4|3170.6|3169.4|3171.6|3170.4|3169.6|3168.4|69
1757605800000|2025-09-11 15:50:00|3170.8|3169.6|3171.1|3169.9|3171.1|3169.9|3170.6|3169.4|27
1757606100000|2025-09-11 15:55:00|3170.6|3169.4|3171.6|3170.4|3171.6|3170.4|3170.6|3169.4|37
1757606400000|2025-09-11 16:00:00|3171.3|3170.1|3171.6|3170.4|3171.6|3170.4|3170.6|3169.4|49
1757606700000|2025-09-11 16:05:00|3171.1|3169.9|3171.1|3169.9|3171.6|3170.4|3171.1|3169.9|34
1757607000000|2025-09-11 16:10:00|3170.8|3169.6|3171.6|3170.4|3171.6|3170.4|3170.6|3169.4|33
1757607300000|2025-09-11 16:15:00|3171.8|3170.6|3171.6|3170.4|3172.1|3170.9|3171.3|3170.1|28
1757607600000|2025-09-11 16:20:00|3172.1|3170.9|3171.1|3169.9|3172.1|3170.9|3170.6|3169.4|83
1757607900000|2025-09-11 16:25:00|3170.6|3169.4|3169.6|3168.4|3171.1|3169.9|3169.6|3168.4|42
1757608200000|2025-09-11 16:30:00|3169.8|3168.6|3170.6|3169.4|3170.6|3169.4|3169.8|3168.6|17
1757608500000|2025-09-11 16:35:00|3170.3|3169.1|3170.6|3169.4|3170.6|3169.4|3169.6|3168.4|22
1757608800000|2025-09-11 16:40:00|3170.3|3169.1|3169.6|3168.4|3170.6|3169.4|3169.1|3167.9|40
1757609100000|2025-09-11 16:45:00|3169.1|3167.9|3169.8|3168.6|3170.1|3168.9|3168.6|3167.4|41
1757609400000|2025-09-11 16:50:00|3169.6|3168.4|3169.1|3167.9|3169.8|3168.6|3168.6|3167.4|67
1757609700000|2025-09-11 16:55:00|3168.8|3167.6|3170.1|3168.9|3170.1|3168.9|3168.8|3167.6|13
1757610000000|2025-09-11 17:00:00|3169.8|3168.6|3169.1|3167.9|3170.1|3168.9|3169.1|3167.9|63
1757610300000|2025-09-11 17:05:00|3169.6|3168.4|3168.6|3167.4|3169.6|3168.4|3168.1|3166.9|64
1757610600000|2025-09-11 17:10:00|3168.8|3167.6|3169.8|3168.6|3170.1|3168.9|3168.6|3167.4|41
1757610900000|2025-09-11 17:15:00|3170.1|3168.9|3169.1|3167.9|3170.1|3168.9|3168.6|3167.4|27
1757611200000|2025-09-11 17:20:00|3169.3|3168.1|3170.1|3168.9|3170.6|3169.4|3169.3|3168.1|20
1757611500000|2025-09-11 17:25:00|3170.6|3169.4|3169.3|3168.1|3170.6|3169.4|3169.1|3167.9|47
1757611800000|2025-09-11 17:30:00|3169.1|3167.9|3170.1|3168.9|3170.1|3168.9|3169.1|3167.9|20
1757612100000|2025-09-11 17:35:00|3169.8|3168.6|3170.1|3168.9|3170.6|3169.4|3169.6|3168.4|10
1757612400000|2025-09-11 17:40:00|3170.6|3169.4|3171.1|3169.9|3171.6|3170.4|3170.6|3169.4|39
1757612700000|2025-09-11 17:45:00|3171.3|3170.1|3171.1|3169.9|3171.6|3170.4|3171.1|3169.9|32
1757613000000|2025-09-11 17:50:00|3170.6|3169.4|3171.1|3169.9|3171.1|3169.9|3170.6|3169.4|38
1757613300000|2025-09-11 17:55:00|3170.6|3169.4|3171.6|3170.4|3171.6|3170.4|3170.6|3169.4|48
1757613600000|2025-09-11 18:00:00|3172.1|3170.9|3171.1|3169.9|3172.1|3170.9|3171.1|3169.9|65
1757613900000|2025-09-11 18:05:00|3170.8|3169.6|3170.6|3169.4|3171.1|3169.9|3170.1|3168.9|98
1757614200000|2025-09-11 18:10:00|3170.1|3168.9|3170.1|3168.9|3170.6|3169.4|3170.1|3168.9|28
1757614500000|2025-09-11 18:15:00|3170.6|3169.4|3170.1|3168.9|3170.6|3169.4|3170.1|3168.9|13
1757614800000|2025-09-11 18:20:00|3169.8|3168.6|3171.1|3169.9|3171.1|3169.9|3169.6|3168.4|55
1757615100000|2025-09-11 18:25:00|3171.3|3170.1|3170.6|3169.4|3171.6|3170.4|3170.6|3169.4|44
1757615400000|2025-09-11 18:30:00|3170.8|3169.6|3170.6|3169.4|3170.8|3169.6|3170.6|3169.4|4
1757615700000|2025-09-11 18:35:00|3170.8|3169.6|3171.1|3169.9|3171.1|3169.9|3170.1|3168.9|22
1757616000000|2025-09-11 18:40:00|3171.3|3170.1|3171.3|3170.1|3171.6|3170.4|3171.1|3169.9|55
1757616300000|2025-09-11 18:45:00|3171.6|3170.4|3172.1|3170.9|3172.1|3170.9|3171.3|3170.1|7
1757616600000|2025-09-11 18:50:00|3172.6|3171.4|3171.6|3170.4|3172.6|3171.4|3171.3|3170.1|53
1757616900000|2025-09-11 18:55:00|3171.8|3170.6|3172.1|3170.9|3172.1|3170.9|3171.6|3170.4|31
1757617200000|2025-09-11 19:00:00|3171.8|3170.6|3171.1|3169.9|3172.1|3170.9|3171.1|3169.9|39
1757617500000|2025-09-11 19:05:00|3171.6|3170.4|3170.1|3168.9|3171.6|3170.4|3170.1|3168.9|38
1757617800000|2025-09-11 19:10:00|3170.6|3169.4|3170.6|3169.4|3171.1|3169.9|3170.1|3168.9|37
1757618100000|2025-09-11 19:15:00|3171.1|3169.9|3171.1|3169.9|3171.3|3170.1|3170.6|3169.4|57
1757618400000|2025-09-11 19:20:00|3171.3|3170.1|3171.1|3169.9|3171.6|3170.4|3171.1|3169.9|14
1757618700000|2025-09-11 19:25:00|3171.3|3170.1|3171.1|3169.9|3171.6|3170.4|3171.1|3169.9|38
1757619000000|2025-09-11 19:30:00|3171.3|3170.1|3171.6|3170.4|3172.1|3170.9|3171.3|3170.1|47
1757619300000|2025-09-11 19:35:00|3171.1|3169.9|3171.1|3169.9|3171.3|3170.1|3171.1|3169.9|37
1757619600000|2025-09-11 19:40:00|3170.8|3169.6|3170.6|3169.4|3171.1|3169.9|3170.6|3169.4|33
1757619900000|2025-09-11 19:45:00|3170.8|3169.6|3171.1|3169.9|3171.3|3170.1|3170.6|3169.4|47
1757620200000|2025-09-11 19:50:00|3171.3|3170.1|3171.6|3170.4|3171.6|3170.4|3170.6|3169.4|47
1757620500000|2025-09-11 19:55:00|3171.1|3169.9|3171.1|3169.9|3172.1|3170.9|3171.1|3169.9|190
1757620800000|2025-09-11 20:00:00|3170.6|3169.4|3170.6|3169.4|3170.8|3169.6|3169.6|3168.4|35
1757621100000|2025-09-11 20:05:00|3170.8|3169.6|3171.3|3170.1|3171.6|3170.4|3170.8|3169.6|6
1757621400000|2025-09-11 20:10:00|3171.6|3170.4|3171.1|3169.9|3171.6|3170.4|3171.1|3169.9|4
1757621700000|2025-09-11 20:15:00|3171.3|3170.1|3171.6|3170.4|3171.6|3170.4|3171.3|3170.1|8
1757622000000|2025-09-11 20:20:00|3171.8|3170.6|3172.1|3170.9|3172.1|3170.9|3171.8|3170.6|4
1757622300000|2025-09-11 20:25:00|3172.6|3171.4|3172.6|3171.4|3172.6|3171.4|3172.6|3171.4|6
1757622600000|2025-09-11 20:30:00|3171.6|3170.4|3171.8|3170.6|3173.1|3171.9|3171.6|3170.4|103
1757622900000|2025-09-11 20:35:00|3171.6|3170.4|3172.3|3171.1|3172.3|3171.1|3171.6|3170.4|24
1757623200000|2025-09-11 20:40:00|3172.1|3170.9|3172.6|3171.4|3173.1|3171.9|3172.1|3170.9|41
1757623500000|2025-09-11 20:45:00|3172.8|3171.6|3173.1|3171.9|3173.3|3172.1|3172.8|3171.6|1
1757623800000|2025-09-11 20:50:00|3173.3|3172.1|3173.7|3171.7|3173.7|3172.4|3172.6|3171.4|21
1757624100000|2025-09-11 20:55:00|3173.6|3171.6|3172.4|3170.4|3173.6|3171.6|3172.2|3170.2|0
1757624400000|2025-09-11 21:00:00|3172.3|3170.3|3172.2|3170.2|3172.3|3170.3|3172.2|3170.2|3
1757624700000|2025-09-11 21:05:00|3172.1|3170.1|3172.3|3170.3|3172.4|3170.4|3172.1|3170.1|0
1757625000000|2025-09-11 21:10:00|3172.4|3170.4|3172.3|3170.3|3172.4|3170.4|3172.3|3170.3|0
1757625300000|2025-09-11 21:15:00|3172.4|3170.4|3172.3|3170.3|3172.4|3170.4|3172.3|3170.3|0
1757625600000|2025-09-11 21:20:00|3172.4|3170.4|3172.4|3170.4|3172.5|3170.5|3172.3|3170.3|0
1757625900000|2025-09-11 21:25:00|3172.5|3170.5|3172.4|3170.4|3172.5|3170.5|3172.4|3170.4|0
1757626200000|2025-09-11 21:30:00|3172.5|3170.5|3173.1|3171.1|3173.2|3171.2|3172.5|3170.5|0
1757626500000|2025-09-11 21:35:00|3173|3171|3172.7|3170.7|3173.1|3171.1|3172.6|3170.6|0
1757626800000|2025-09-11 21:40:00|3172.8|3170.8|3172.7|3170.7|3172.8|3170.8|3172.7|3170.7|0
1757627100000|2025-09-11 21:45:00|3172.8|3170.8|3173.3|3171.3|3173.3|3171.3|3172.7|3170.7|0
1757627400000|2025-09-11 21:50:00|3173.4|3171.4|3173.1|3171.1|3173.4|3171.4|3173.1|3171.1|0
1757627700000|2025-09-11 21:55:00|3173.2|3171.2|3173.6|3171.6|3173.7|3171.7|3173.2|3171.2|0
1757628000000|2025-09-11 22:00:00|3173.5|3171.5|3171.2|3169.2|3173.8|3171.8|3170.7|3168.7|0
1757628300000|2025-09-11 22:05:00|3171.1|3169.1|3172|3170|3172|3170|3170.9|3168.9|0
1757628600000|2025-09-11 22:10:00|3172.1|3170.1|3171|3169|3172.1|3170.1|3171|3169|0
1757628900000|2025-09-11 22:15:00|3171.1|3169.1|3172.1|3170.1|3172.4|3170.4|3171|3169|0
1757629200000|2025-09-11 22:20:00|3172|3170|3172.2|3170.2|3172.6|3170.6|3171.5|3169.5|0
1757629500000|2025-09-11 22:25:00|3172.4|3170.4|3173.5|3171.5|3173.6|3171.6|3172.2|3170.2|0
1757629800000|2025-09-11 22:30:00|3173.4|3171.4|3173.2|3171.2|3173.5|3171.5|3172.7|3170.7|0
1757630100000|2025-09-11 22:35:00|3173|3171|3172.9|3170.9|3173.2|3171.2|3172.9|3170.9|0
1757630400000|2025-09-11 22:40:00|3173|3171|3173.4|3171.4|3173.5|3171.5|3173|3171|0
1757630700000|2025-09-11 22:45:00|3173.2|3171.2|3173.4|3171.4|3173.4|3171.4|3173.2|3171.2|0
1757631000000|2025-09-11 22:50:00|3173.5|3171.5|3174|3172|3174|3172|3173.5|3171.5|0
1757631300000|2025-09-11 22:55:00|3174.2|3172.2|3174.1|3172.1|3174.3|3172.3|3173.9|3171.9|0
1757631600000|2025-09-11 23:00:00|3174.3|3172.3|3174.1|3172.1|3174.3|3172.3|3173.9|3171.9|0
1757631900000|2025-09-11 23:05:00|3174|3172|3173.9|3171.9|3174|3172|3173.6|3171.6|0
1757632200000|2025-09-11 23:10:00|3174|3172|3175.4|3173.4|3175.4|3173.4|3173.9|3171.9|0
1757632500000|2025-09-11 23:15:00|3175.1|3173.1|3174.8|3172.8|3175.1|3173.1|3174.7|3172.7|0
1757632800000|2025-09-11 23:20:00|3174.7|3172.7|3174.8|3172.8|3174.9|3172.9|3174.6|3172.6|0
1757633100000|2025-09-11 23:25:00|3174.7|3172.7|3173|3171|3175.2|3173.2|3173|3171|0
1757633400000|2025-09-11 23:30:00|3172.9|3170.9|3174.9|3172.9|3175.7|3173.7|3172.3|3170.3|0
1757633700000|2025-09-11 23:35:00|3175.2|3173.2|3175.5|3173.5|3176.2|3174.2|3174.9|3172.9|0
1757634000000|2025-09-11 23:40:00|3175.6|3173.6|3174.8|3172.8|3176|3174|3174.4|3172.4|0
1757634300000|2025-09-11 23:45:00|3174.6|3172.6|3170.6|3169.4|3174.6|3172.6|3168.6|3167.4|488
1757634600000|2025-09-11 23:50:00|3171.1|3169.9|3172.6|3171.4|3175.1|3173.9|3170.6|3169.4|483
1757634900000|2025-09-11 23:55:00|3172.3|3171.1|3172.6|3171.4|3174.6|3173.4|3170.6|3169.4|483
1757635200000|2025-09-12 00:00:00|3172.4|3171.6|3166.4|3165.6|3175.1|3174.3|3165.4|3164.6|2648
1757635500000|2025-09-12 00:05:00|3166.9|3166.1|3165.9|3165.1|3167.9|3167.1|3163.4|3162.6|1046
1757635800000|2025-09-12 00:10:00|3166.4|3165.6|3162.9|3162.1|3167.4|3166.6|3161.4|3160.6|647
1757636100000|2025-09-12 00:15:00|3163.4|3162.6|3163.9|3163.1|3164.9|3164.1|3160.9|3160.1|732
1757636400000|2025-09-12 00:20:00|3164.1|3163.3|3162.4|3161.6|3164.4|3163.6|3159.9|3159.1|498
1757636700000|2025-09-12 00:25:00|3161.9|3161.1|3163.9|3163.1|3164.9|3164.1|3159.4|3158.6|531
1757637000000|2025-09-12 00:30:00|3163.4|3162.6|3165.4|3164.6|3165.4|3164.6|3161.9|3161.1|545
1757637300000|2025-09-12 00:35:00|3165.6|3164.8|3164.4|3163.6|3166.9|3166.1|3161.9|3161.1|1077
1757637600000|2025-09-12 00:40:00|3163.9|3163.1|3162.4|3161.6|3164.9|3164.1|3160.9|3160.1|461
1757637900000|2025-09-12 00:45:00|3161.9|3161.1|3159.9|3159.1|3162.9|3162.1|3159.6|3158.8|378
1757638200000|2025-09-12 00:50:00|3160.4|3159.6|3158.9|3158.1|3161.4|3160.6|3158.9|3158.1|320
1757638500000|2025-09-12 00:55:00|3159.4|3158.6|3159.4|3158.6|3162.4|3161.6|3159.4|3158.6|274
1757638800000|2025-09-12 01:00:00|3159.9|3159.1|3159.9|3159.1|3160.9|3160.1|3158.4|3157.6|678
1757639100000|2025-09-12 01:05:00|3160.4|3159.6|3160.9|3160.1|3162.4|3161.6|3159.4|3158.6|378
1757639400000|2025-09-12 01:10:00|3160.4|3159.6|3159.4|3158.6|3160.9|3160.1|3158.4|3157.6|324
1757639700000|2025-09-12 01:15:00|3159.1|3158.3|3158.4|3157.6|3159.9|3159.1|3157.9|3157.1|319
1757640000000|2025-09-12 01:20:00|3158.9|3158.1|3157.4|3156.6|3158.9|3158.1|3156.9|3156.1|308
1757640300000|2025-09-12 01:25:00|3156.9|3156.1|3156.9|3156.1|3157.4|3156.6|3155.9|3155.1|369
1757640600000|2025-09-12 01:30:00|3157.1|3156.3|3155.9|3155.1|3157.4|3156.6|3153.9|3153.1|400
1757640900000|2025-09-12 01:35:00|3156.4|3155.6|3157.4|3156.6|3157.4|3156.6|3155.9|3155.1|363
1757641200000|2025-09-12 01:40:00|3156.9|3156.1|3157.9|3157.1|3158.9|3158.1|3156.9|3156.1|223
1757641500000|2025-09-12 01:45:00|3157.4|3156.6|3159.4|3158.6|3159.9|3159.1|3156.9|3156.1|226
1757641800000|2025-09-12 01:50:00|3159.9|3159.1|3159.4|3158.6|3160.9|3160.1|3159.4|3158.6|194
1757642100000|2025-09-12 01:55:00|3159.9|3159.1|3159.1|3158.3|3160.4|3159.6|3158.4|3157.6|222
1757642400000|2025-09-12 02:00:00|3158.9|3158.1|3157.4|3156.6|3159.4|3158.6|3156.9|3156.1|264
1757642700000|2025-09-12 02:05:00|3157.1|3156.3|3157.4|3156.6|3157.9|3157.1|3155.4|3154.6|268
1757643000000|2025-09-12 02:10:00|3157.9|3157.1|3159.4|3158.6|3159.9|3159.1|3157.4|3156.6|219
1757643300000|2025-09-12 02:15:00|3158.9|3158.1|3160.4|3159.6|3160.9|3160.1|3158.9|3158.1|276
1757643600000|2025-09-12 02:20:00|3160.6|3159.8|3163.4|3162.6|3163.4|3162.6|3160.4|3159.6|184
1757643900000|2025-09-12 02:25:00|3163.9|3163.1|3163.9|3163.1|3164.4|3163.6|3162.9|3162.1|405
1757644200000|2025-09-12 02:30:00|3164.1|3162.9|3165.6|3164.4|3165.6|3164.4|3163.1|3161.9|157
1757644500000|2025-09-12 02:35:00|3165.8|3164.6|3166.3|3165.1|3166.6|3165.4|3165.6|3164.4|135
1757644800000|2025-09-12 02:40:00|3166.6|3165.4|3165.6|3164.4|3166.6|3165.4|3165.6|3164.4|70
1757645100000|2025-09-12 02:45:00|3165.8|3164.6|3165.6|3164.4|3166.1|3164.9|3165.1|3163.9|110
1757645400000|2025-09-12 02:50:00|3166.1|3164.9|3166.8|3165.6|3167.1|3165.9|3166.1|3164.9|123
1757645700000|2025-09-12 02:55:00|3167.1|3165.9|3167.1|3165.9|3167.1|3165.9|3166.1|3164.9|225
1757646000000|2025-09-12 03:00:00|3166.6|3165.4|3166.6|3165.4|3166.6|3165.4|3166.6|3165.4|77
1757646300000|2025-09-12 03:05:00|3166.1|3164.9|3165.6|3164.4|3166.1|3164.9|3165.6|3164.4|163
1757646600000|2025-09-12 03:10:00|3166.1|3164.9|3166.1|3164.9|3166.1|3164.9|3165.6|3164.4|72
1757646900000|2025-09-12 03:15:00|3166.6|3165.4|3166.6|3165.4|3167.1|3165.9|3166.1|3164.9|218
1757647200000|2025-09-12 03:20:00|3167.1|3165.9|3167.1|3165.9|3167.1|3165.9|3166.6|3165.4|86
1757647500000|2025-09-12 03:25:00|3166.6|3165.4|3165.6|3164.4|3166.8|3165.6|3165.3|3164.1|172
1757647800000|2025-09-12 03:30:00|3165.4|3164.6|3167.4|3166.6|3168.4|3167.6|3165.4|3164.6|677
1757648100000|2025-09-12 03:35:00|3166.9|3166.1|3165.4|3164.6|3167.4|3166.6|3165.4|3164.6|448
1757648400000|2025-09-12 03:40:00|3165.9|3165.1|3166.9|3166.1|3167.4|3166.6|3165.4|3164.6|189
1757648700000|2025-09-12 03:45:00|3167.4|3166.6|3165.9|3165.1|3167.4|3166.6|3165.4|3164.6|256
1757649000000|2025-09-12 03:50:00|3165.4|3164.6|3165.4|3164.6|3165.9|3165.1|3164.4|3163.6|214
1757649300000|2025-09-12 03:55:00|3165.9|3165.1|3167.9|3167.1|3167.9|3167.1|3165.4|3164.6|284
1757649600000|2025-09-12 04:00:00|3167.4|3166.6|3168.9|3168.1|3169.9|3169.1|3167.4|3166.6|415
1757649900000|2025-09-12 04:05:00|3168.4|3167.6|3168.9|3168.1|3169.4|3168.6|3167.9|3167.1|251
1757650200000|2025-09-12 04:10:00|3168.4|3167.6|3167.9|3167.1|3168.9|3168.1|3167.4|3166.6|334
1757650500000|2025-09-12 04:15:00|3168.4|3167.6|3168.9|3168.1|3168.9|3168.1|3167.9|3167.1|374
1757650800000|2025-09-12 04:20:00|3169.4|3168.6|3169.1|3168.3|3170.1|3169.3|3168.4|3167.6|377
1757651100000|2025-09-12 04:25:00|3168.9|3168.1|3168.9|3168.1|3169.4|3168.6|3167.9|3167.1|334
1757651400000|2025-09-12 04:30:00|3168.4|3167.6|3167.4|3166.6|3168.9|3168.1|3167.4|3166.6|166
1757651700000|2025-09-12 04:35:00|3166.9|3166.1|3166.4|3165.6|3167.4|3166.6|3165.4|3164.6|309
1757652000000|2025-09-12 04:40:00|3166.9|3166.1|3167.4|3166.6|3167.9|3167.1|3166.9|3166.1|158
1757652300000|2025-09-12 04:45:00|3166.9|3166.1|3166.4|3165.6|3167.4|3166.6|3166.4|3165.6|108
1757652600000|2025-09-12 04:50:00|3165.9|3165.1|3165.9|3165.1|3166.4|3165.6|3165.9|3165.1|149
1757652900000|2025-09-12 04:55:00|3165.4|3164.6|3164.4|3163.6|3165.4|3164.6|3162.9|3162.1|320
1757653200000|2025-09-12 05:00:00|3164.1|3163.3|3165.4|3164.6|3165.4|3164.6|3163.9|3163.1|173
1757653500000|2025-09-12 05:05:00|3164.9|3164.1|3164.4|3163.6|3164.9|3164.1|3163.9|3163.1|266
1757653800000|2025-09-12 05:10:00|3163.9|3163.1|3163.9|3163.1|3164.4|3163.6|3162.9|3162.1|256
1757654100000|2025-09-12 05:15:00|3163.4|3162.6|3164.4|3163.6|3165.4|3164.6|3163.4|3162.6|248
1757654400000|2025-09-12 05:20:00|3164.6|3163.8|3166.4|3165.6|3166.6|3165.8|3164.4|3163.6|253
1757654700000|2025-09-12 05:25:00|3165.9|3165.1|3167.4|3166.6|3167.9|3167.1|3165.4|3164.6|243
1757655000000|2025-09-12 05:30:00|3167.9|3167.1|3167.9|3167.1|3168.4|3167.6|3167.4|3166.6|266
1757655300000|2025-09-12 05:35:00|3168.4|3167.6|3166.9|3166.1|3168.4|3167.6|3166.4|3165.6|268
1757655600000|2025-09-12 05:40:00|3166.4|3165.6|3163.9|3163.1|3166.9|3166.1|3163.9|3163.1|332
1757655900000|2025-09-12 05:45:00|3164.4|3163.6|3165.4|3164.6|3165.4|3164.6|3163.4|3162.6|270
1757656200000|2025-09-12 05:50:00|3165.1|3164.3|3164.4|3163.6|3165.4|3164.6|3162.9|3162.1|211
1757656500000|2025-09-12 05:55:00|3163.9|3163.1|3165.4|3164.6|3165.4|3164.6|3163.9|3163.1|222
1757656800000|2025-09-12 06:00:00|3164.9|3164.1|3163.9|3163.1|3165.4|3164.6|3162.9|3162.1|329
1757657100000|2025-09-12 06:05:00|3164.4|3163.6|3163.4|3162.6|3164.9|3164.1|3162.9|3162.1|289
1757657400000|2025-09-12 06:10:00|3162.9|3162.1|3161.4|3160.6|3163.4|3162.6|3161.4|3160.6|342
1757657700000|2025-09-12 06:15:00|3161.9|3161.1|3163.9|3163.1|3164.9|3164.1|3161.4|3160.6|321
1757658000000|2025-09-12 06:20:00|3164.4|3163.6|3160.4|3159.6|3164.4|3163.6|3160.4|3159.6|572
1757658300000|2025-09-12 06:25:00|3160.9|3160.1|3162.9|3162.1|3162.9|3162.1|3160.9|3160.1|1383
1757658600000|2025-09-12 06:30:00|3161.9|3161.1|3162.9|3162.1|3165.4|3164.6|3161.9|3161.1|2066
1757658900000|2025-09-12 06:35:00|3163.4|3162.6|3163|3161|3164.4|3163.6|3161.9|3160.5|504
1757659200000|2025-09-12 06:40:00|3162.6|3160.6|3160.8|3158.8|3162.8|3160.8|3160.4|3158.4|23
1757659500000|2025-09-12 06:45:00|3161|3159|3160.6|3158.6|3161.1|3159.1|3160.1|3158.1|610
1757659800000|2025-09-12 06:50:00|3160.9|3158.9|3161.8|3159.8|3162.1|3160.1|3160.6|3158.6|0
1757660100000|2025-09-12 06:55:00|3161.7|3159.7|3161.6|3159.6|3162.4|3160.4|3161.5|3159.5|0
1757660400000|2025-09-12 07:00:00|3161.5|3159.5|3161.9|3159.9|3162.4|3160.4|3160.9|3158.9|0
1757660700000|2025-09-12 07:05:00|3162.1|3160.1|3161.2|3159.2|3162.8|3160.8|3160.7|3158.7|0
1757661000000|2025-09-12 07:10:00|3161.1|3159.1|3162.1|3160.1|3163|3161|3161|3159|0
1757661300000|2025-09-12 07:15:00|3161.9|3159.9|3161.4|3159.4|3162.2|3160.2|3161.4|3159.4|0
1757661600000|2025-09-12 07:20:00|3161.2|3159.2|3161|3159|3161.5|3159.5|3160.5|3158.5|0
1757661900000|2025-09-12 07:25:00|3160.9|3158.9|3161.1|3159.1|3161.2|3159.2|3159.9|3157.9|0
1757662200000|2025-09-12 07:30:00|3160.9|3158.9|3161.2|3159.2|3161.8|3159.8|3160.4|3158.4|0
1757662500000|2025-09-12 07:35:00|3161.4|3159.4|3161.6|3159.6|3162.4|3160.4|3161.1|3159.1|0
1757662800000|2025-09-12 07:40:00|3161.7|3159.7|3159.6|3157.6|3161.7|3159.7|3159.5|3157.5|0
1757663100000|2025-09-12 07:45:00|3159.5|3157.5|3159.6|3157.6|3160.4|3158.4|3158.9|3156.9|0
1757663400000|2025-09-12 07:50:00|3159.5|3157.5|3158.6|3156.6|3160.4|3158.4|3158.5|3156.5|0
1757663700000|2025-09-12 07:55:00|3158.5|3156.5|3157.5|3155.5|3159.2|3157.2|3157|3155|0
1757664000000|2025-09-12 08:00:00|3157.4|3155.4|3157.1|3155.9|3159.1|3157.9|3156.1|3154.9|480
1757664300000|2025-09-12 08:05:00|3157.6|3156.4|3158.1|3156.9|3158.6|3157.4|3157.1|3155.9|186
1757664600000|2025-09-12 08:10:00|3158.3|3157.1|3156.6|3155.4|3159.6|3158.4|3156.6|3155.4|290
1757664900000|2025-09-12 08:15:00|3157.1|3155.9|3155.6|3154.4|3157.6|3156.4|3153.6|3152.4|269
1757665200000|2025-09-12 08:20:00|3155.8|3154.6|3157.6|3156.4|3157.6|3156.4|3154.6|3153.4|171
1757665500000|2025-09-12 08:25:00|3157.8|3156.6|3158.3|3157.1|3158.6|3157.4|3157.6|3156.4|113
1757665800000|2025-09-12 08:30:00|3158.6|3157.4|3160.1|3158.9|3160.1|3158.9|3158.1|3156.9|74
1757666100000|2025-09-12 08:35:00|3159.8|3158.6|3160.1|3158.9|3161.1|3159.9|3159.6|3158.4|80
1757666400000|2025-09-12 08:40:00|3160.6|3159.4|3160.1|3158.9|3160.6|3159.4|3159.1|3157.9|42
1757666700000|2025-09-12 08:45:00|3159.6|3158.4|3159.6|3158.4|3160.1|3158.9|3158.6|3157.4|73
1757667000000|2025-09-12 08:50:00|3159.8|3158.6|3159.3|3158.1|3159.8|3158.6|3158.6|3157.4|63
1757667300000|2025-09-12 08:55:00|3159.6|3158.4|3161.1|3159.9|3161.1|3159.9|3159.3|3158.1|38
1757667600000|2025-09-12 09:00:00|3160.8|3159.6|3162.1|3160.9|3162.1|3160.9|3160.6|3159.4|49
1757667900000|2025-09-12 09:05:00|3161.6|3160.4|3161.6|3160.4|3162.6|3161.4|3161.6|3160.4|167
1757668200000|2025-09-12 09:10:00|3161.8|3160.6|3161.6|3160.4|3162.1|3160.9|3161.6|3160.4|29
1757668500000|2025-09-12 09:15:00|3161.1|3159.9|3161.6|3160.4|3162.1|3160.9|3161.1|3159.9|43
1757668800000|2025-09-12 09:20:00|3161.8|3160.6|3162.1|3160.9|3162.1|3160.9|3160.6|3159.4|153
1757669100000|2025-09-12 09:25:00|3162.6|3161.4|3163.6|3162.4|3163.6|3162.4|3162.6|3161.4|29
1757669400000|2025-09-12 09:30:00|3163.3|3162.1|3164.6|3163.4|3164.6|3163.4|3163.1|3161.9|168
1757669700000|2025-09-12 09:35:00|3164.1|3162.9|3165.1|3163.9|3165.3|3164.1|3163.1|3161.9|95
1757670000000|2025-09-12 09:40:00|3164.6|3163.4|3165.1|3163.9|3165.1|3163.9|3164.1|3162.9|32
1757670300000|2025-09-12 09:45:00|3165.3|3164.1|3165.6|3164.4|3166.1|3164.9|3165.1|3163.9|29
1757670600000|2025-09-12 09:50:00|3165.8|3164.6|3166.1|3164.9|3166.1|3164.9|3165.1|3163.9|126
1757670900000|2025-09-12 09:55:00|3165.6|3164.4|3165.1|3163.9|3165.8|3164.6|3164.3|3163.1|76
1757671200000|2025-09-12 10:00:00|3165.6|3164.4|3164.6|3163.4|3165.6|3164.4|3164.6|3163.4|83
1757671500000|2025-09-12 10:05:00|3165.1|3163.9|3162.6|3161.4|3165.1|3163.9|3162.6|3161.4|175
1757671800000|2025-09-12 10:10:00|3162.3|3161.1|3163.1|3161.9|3163.1|3161.9|3162.1|3160.9|115
1757672100000|2025-09-12 10:15:00|3163.6|3162.4|3162.1|3160.9|3163.6|3162.4|3162.1|3160.9|163
1757672400000|2025-09-12 10:20:00|3162.6|3161.4|3162.1|3160.9|3163.1|3161.9|3161.6|3160.4|84
1757672700000|2025-09-12 10:25:00|3162.6|3161.4|3162.6|3161.4|3163.1|3161.9|3162.6|3161.4|17
1757673000000|2025-09-12 10:30:00|3162.8|3161.6|3163.6|3162.4|3163.6|3162.4|3162.8|3161.6|96
1757673300000|2025-09-12 10:35:00|3163.8|3162.6|3163.1|3161.9|3164.1|3162.9|3163.1|3161.9|29
1757673600000|2025-09-12 10:40:00|3162.8|3161.6|3162.1|3160.9|3162.8|3161.6|3162.1|3160.9|27
1757673900000|2025-09-12 10:45:00|3161.6|3160.4|3162.1|3160.9|3162.1|3160.9|3161.1|3159.9|48
1757674200000|2025-09-12 10:50:00|3161.6|3160.4|3161.6|3160.4|3162.1|3160.9|3159.8|3158.6|187
1757674500000|2025-09-12 10:55:00|3162.1|3160.9|3162.1|3160.9|3162.1|3160.9|3161.6|3160.4|26
1757674800000|2025-09-12 11:00:00|3161.6|3160.4|3160.6|3159.4|3161.6|3160.4|3160.6|3159.4|111
1757675100000|2025-09-12 11:05:00|3160.3|3159.1|3159.6|3158.4|3160.6|3159.4|3159.3|3158.1|84
1757675400000|2025-09-12 11:10:00|3160.1|3158.9|3159.1|3157.9|3160.1|3158.9|3158.8|3157.6|59
1757675700000|2025-09-12 11:15:00|3158.8|3157.6|3158.6|3157.4|3159.1|3157.9|3158.1|3156.9|44
1757676000000|2025-09-12 11:20:00|3158.1|3156.9|3157.6|3156.4|3158.3|3157.1|3157.6|3156.4|52
1757676300000|2025-09-12 11:25:00|3157.3|3156.1|3158.1|3156.9|3158.1|3156.9|3157.1|3155.9|53
1757676600000|2025-09-12 11:30:00|3157.8|3156.6|3158.1|3156.9|3158.6|3157.4|3157.6|3156.4|47
1757676900000|2025-09-12 11:35:00|3158.6|3157.4|3159.1|3157.9|3159.6|3158.4|3158.1|3156.9|44
1757677200000|2025-09-12 11:40:00|3159.3|3158.1|3160.1|3158.9|3160.3|3159.1|3159.1|3157.9|43
1757677500000|2025-09-12 11:45:00|3160.3|3159.1|3160.6|3159.4|3161.1|3159.9|3160.3|3159.1|28
1757677800000|2025-09-12 11:50:00|3160.1|3158.9|3159.6|3158.4|3160.3|3159.1|3159.6|3158.4|42
1757678100000|2025-09-12 11:55:00|3160.1|3158.9|3159.6|3158.4|3160.1|3158.9|3159.6|3158.4|17
1757678400000|2025-09-12 12:00:00|3159.1|3157.9|3159.1|3157.9|3159.6|3158.4|3158.6|3157.4|61
1757678700000|2025-09-12 12:05:00|3159.3|3158.1|3159.1|3157.9|3159.3|3158.1|3158.6|3157.4|45
1757679000000|2025-09-12 12:10:00|3158.6|3157.4|3158.6|3157.4|3159.1|3157.9|3158.1|3156.9|68
1757679300000|2025-09-12 12:15:00|3158.8|3157.6|3159.1|3157.9|3159.6|3158.4|3158.6|3157.4|11
1757679600000|2025-09-12 12:20:00|3159.3|3158.1|3159.6|3158.4|3159.8|3158.6|3159.1|3157.9|27
1757679900000|2025-09-12 12:25:00|3159.3|3158.1|3158.6|3157.4|3159.6|3158.4|3157.6|3156.4|59
1757680200000|2025-09-12 12:30:00|3158.8|3157.6|3157.3|3156.1|3159.1|3157.9|3156.1|3154.9|86
1757680500000|2025-09-12 12:35:00|3157.6|3156.4|3157.1|3155.9|3157.6|3156.4|3156.1|3154.9|45
1757680800000|2025-09-12 12:40:00|3156.6|3155.4|3157.1|3155.9|3157.1|3155.9|3155.6|3154.4|42
1757681100000|2025-09-12 12:45:00|3157.3|3156.1|3157.1|3155.9|3158.1|3156.9|3157.1|3155.9|50
1757681400000|2025-09-12 12:50:00|3157.6|3156.4|3158.1|3156.9|3158.6|3157.4|3157.1|3155.9|48
1757681700000|2025-09-12 12:55:00|3158.6|3157.4|3157.6|3156.4|3158.6|3157.4|3157.6|3156.4|50
1757682000000|2025-09-12 13:00:00|3158.1|3156.9|3157.6|3156.4|3158.1|3156.9|3157.6|3156.4|60
1757682300000|2025-09-12 13:05:00|3157.8|3156.6|3159.1|3157.9|3159.1|3157.9|3157.6|3156.4|30
1757682600000|2025-09-12 13:10:00|3158.8|3157.6|3159.6|3158.4|3159.8|3158.6|3158.1|3156.9|36
1757682900000|2025-09-12 13:15:00|3160.1|3158.9|3160.6|3159.4|3160.8|3159.6|3160.1|3158.9|91
1757683200000|2025-09-12 13:20:00|3160.8|3159.6|3161.6|3160.4|3161.6|3160.4|3160.6|3159.4|84
1757683500000|2025-09-12 13:25:00|3161.8|3160.6|3161.1|3159.9|3162.1|3160.9|3161.1|3159.9|111
1757683800000|2025-09-12 13:30:00|3161.6|3160.4|3162.1|3160.9|3162.1|3160.9|3158.6|3157.4|311
1757684100000|2025-09-12 13:35:00|3161.8|3160.6|3162.1|3160.9|3162.6|3161.4|3160.6|3159.4|292
1757684400000|2025-09-12 13:40:00|3161.6|3160.4|3159.6|3158.4|3162.1|3160.9|3159.6|3158.4|139
1757684700000|2025-09-12 13:45:00|3159.1|3157.9|3161.3|3160.1|3161.6|3160.4|3157.6|3156.4|186
1757685000000|2025-09-12 13:50:00|3161.1|3159.9|3161.1|3159.9|3162.1|3160.9|3161.1|3159.9|74
1757685300000|2025-09-12 13:55:00|3160.1|3158.9|3161.3|3160.1|3161.6|3160.4|3160.1|3158.9|89
1757685600000|2025-09-12 14:00:00|3160.8|3159.6|3159.1|3157.9|3160.8|3159.6|3157.6|3156.4|80
1757685900000|2025-09-12 14:05:00|3158.6|3157.4|3159.6|3158.4|3160.1|3158.9|3158.1|3156.9|86
1757686200000|2025-09-12 14:10:00|3159.3|3158.1|3157.1|3155.9|3159.3|3158.1|3157.1|3155.9|83
1757686500000|2025-09-12 14:15:00|3156.8|3155.6|3157.1|3155.9|3157.6|3156.4|3156.6|3155.4|61
1757686800000|2025-09-12 14:20:00|3156.8|3155.6|3159.1|3157.9|3159.6|3158.4|3156.8|3155.6|56
1757687100000|2025-09-12 14:25:00|3159.6|3158.4|3158.6|3157.4|3159.6|3158.4|3158.1|3156.9|37
1757687400000|2025-09-12 14:30:00|3158.3|3157.1|3157.6|3156.4|3158.6|3157.4|3156.6|3155.4|132
1757687700000|2025-09-12 14:35:00|3158.1|3156.9|3157.6|3156.4|3158.1|3156.9|3157.6|3156.4|40
1757688000000|2025-09-12 14:40:00|3157.8|3156.6|3156.1|3154.9|3158.1|3156.9|3155.6|3154.4|113
1757688300000|2025-09-12 14:45:00|3156.6|3155.4|3157.6|3156.4|3157.6|3156.4|3156.6|3155.4|86
1757688600000|2025-09-12 14:50:00|3157.1|3155.9|3156.6|3155.4|3157.6|3156.4|3155.6|3154.4|92
1757688900000|2025-09-12 14:55:00|3156.8|3155.6|3157.1|3155.9|3158.1|3156.9|3156.8|3155.6|34
1757689200000|2025-09-12 15:00:00|3156.6|3155.4|3155.6|3154.4|3157.1|3155.9|3155.6|3154.4|73
1757689500000|2025-09-12 15:05:00|3155.8|3154.6|3156.6|3155.4|3157.1|3155.9|3155.6|3154.4|102
1757689800000|2025-09-12 15:10:00|3156.1|3154.9|3157.1|3155.9|3157.3|3156.1|3155.6|3154.4|142
1757690100000|2025-09-12 15:15:00|3157.3|3156.1|3157.3|3156.1|3158.1|3156.9|3157.1|3155.9|42
1757690400000|2025-09-12 15:20:00|3157.6|3156.4|3157.1|3155.9|3157.6|3156.4|3156.6|3155.4|50
1757690700000|2025-09-12 15:25:00|3157.3|3156.1|3155.6|3154.4|3157.6|3156.4|3155.6|3154.4|209
1757691000000|2025-09-12 15:30:00|3155.1|3153.9|3156.1|3154.9|3156.1|3154.9|3154.6|3153.4|161
1757691300000|2025-09-12 15:35:00|3156.6|3155.4|3156.1|3154.9|3157.1|3155.9|3155.1|3153.9|84
1757691600000|2025-09-12 15:40:00|3155.6|3154.4|3156.6|3155.4|3156.6|3155.4|3155.6|3154.4|37
1757691900000|2025-09-12 15:45:00|3156.1|3154.9|3156.1|3154.9|3156.1|3154.9|3155.6|3154.4|42
1757692200000|2025-09-12 15:50:00|3156.3|3155.1|3156.1|3154.9|3157.1|3155.9|3156.1|3154.9|64
1757692500000|2025-09-12 15:55:00|3156.6|3155.4|3155.6|3154.4|3156.6|3155.4|3155.6|3154.4|60
1757692800000|2025-09-12 16:00:00|3156.1|3154.9|3155.6|3154.4|3156.1|3154.9|3155.3|3154.1|45
1757693100000|2025-09-12 16:05:00|3155.3|3154.1|3155.6|3154.4|3155.6|3154.4|3154.6|3153.4|75
1757693400000|2025-09-12 16:10:00|3156.1|3154.9|3155.6|3154.4|3156.1|3154.9|3155.6|3154.4|56
1757693700000|2025-09-12 16:15:00|3156.1|3154.9|3157.1|3155.9|3157.6|3156.4|3156.1|3154.9|50
1757694000000|2025-09-12 16:20:00|3157.3|3156.1|3157.1|3155.9|3157.6|3156.4|3157.1|3155.9|44
1757694300000|2025-09-12 16:25:00|3157.6|3156.4|3158.6|3157.4|3158.6|3157.4|3157.3|3156.1|45
1757694600000|2025-09-12 16:30:00|3159.1|3157.9|3158.8|3157.6|3159.1|3157.9|3158.6|3157.4|63
1757694900000|2025-09-12 16:35:00|3159.1|3157.9|3159.1|3157.9|3159.6|3158.4|3158.6|3157.4|72
1757695200000|2025-09-12 16:40:00|3158.6|3157.4|3158.6|3157.4|3158.6|3157.4|3158.1|3156.9|47
1757695500000|2025-09-12 16:45:00|3158.8|3157.6|3160.6|3159.4|3160.6|3159.4|3158.8|3157.6|81
1757695800000|2025-09-12 16:50:00|3160.3|3159.1|3160.1|3158.9|3160.8|3159.6|3159.6|3158.4|41
1757696100000|2025-09-12 16:55:00|3160.3|3159.1|3160.1|3158.9|3160.6|3159.4|3160.1|3158.9|22
1757696400000|2025-09-12 17:00:00|3159.6|3158.4|3159.1|3157.9|3159.8|3158.6|3159.1|3157.9|11
1757696700000|2025-09-12 17:05:00|3159.3|3158.1|3159.1|3157.9|3159.3|3158.1|3158.6|3157.4|11
1757697000000|2025-09-12 17:10:00|3159.6|3158.4|3159.1|3157.9|3159.6|3158.4|3159.1|3157.9|14
1757697300000|2025-09-12 17:15:00|3159.6|3158.4|3159.6|3158.4|3159.6|3158.4|3159.6|3158.4|33
1757697600000|2025-09-12 17:20:00|3159.8|3158.6|3160.1|3158.9|3160.1|3158.9|3159.6|3158.4|16
1757697900000|2025-09-12 17:25:00|3159.8|3158.6|3159.1|3157.9|3160.1|3158.9|3159.1|3157.9|16
1757698200000|2025-09-12 17:30:00|3159.3|3158.1|3158.6|3157.4|3159.6|3158.4|3158.6|3157.4|15
1757698500000|2025-09-12 17:35:00|3158.1|3156.9|3159.1|3157.9|3160.1|3158.9|3158.1|3156.9|60
1757698800000|2025-09-12 17:40:00|3159.3|3158.1|3159.6|3158.4|3159.6|3158.4|3159.3|3158.1|4
1757699100000|2025-09-12 17:45:00|3159.8|3158.6|3160.1|3158.9|3160.1|3158.9|3159.6|3158.4|28
1757699400000|2025-09-12 17:50:00|3160.6|3159.4|3160.1|3158.9|3160.6|3159.4|3160.1|3158.9|65
1757699700000|2025-09-12 17:55:00|3160.6|3159.4|3160.1|3158.9|3160.6|3159.4|3160.1|3158.9|31
1757700000000|2025-09-12 18:00:00|3159.8|3158.6|3160.1|3158.9|3160.1|3158.9|3159.6|3158.4|19
1757700300000|2025-09-12 18:05:00|3160.6|3159.4|3160.1|3158.9|3160.6|3159.4|3160.1|3158.9|50
1757700600000|2025-09-12 18:10:00|3160.6|3159.4|3160.6|3159.4|3160.6|3159.4|3160.1|3158.9|6
1757700900000|2025-09-12 18:15:00|3161.1|3159.9|3161.1|3159.9|3161.1|3159.9|3161.1|3159.9|39
1757701200000|2025-09-12 18:20:00|3161.6|3160.4|3161.6|3160.4|3161.6|3160.4|3161.1|3159.9|23
1757701500000|2025-09-12 18:25:00|3161.8|3160.6|3162.1|3160.9|3162.1|3160.9|3161.6|3160.4|19
1757701800000|2025-09-12 18:30:00|3162.6|3161.4|3162.6|3161.4|3163.1|3161.9|3162.6|3161.4|88
1757702100000|2025-09-12 18:35:00|3163.1|3161.9|3163.1|3161.9|3163.1|3161.9|3163.1|3161.9|12
1757702400000|2025-09-12 18:40:00|3163.6|3162.4|3162.6|3161.4|3163.6|3162.4|3162.6|3161.4|38
1757702700000|2025-09-12 18:45:00|3162.1|3160.9|3161.6|3160.4|3162.1|3160.9|3161.6|3160.4|67
1757703000000|2025-09-12 18:50:00|3161.8|3160.6|3162.6|3161.4|3162.6|3161.4|3161.8|3160.6|33
1757703300000|2025-09-12 18:55:00|3162.1|3160.9|3162.1|3160.9|3162.1|3160.9|3161.6|3160.4|21
1757703600000|2025-09-12 19:00:00|3161.6|3160.4|3162.1|3160.9|3162.1|3160.9|3161.1|3159.9|31
1757703900000|2025-09-12 19:05:00|3161.8|3160.6|3162.1|3160.9|3162.1|3160.9|3161.8|3160.6|5
1757704200000|2025-09-12 19:10:00|3161.6|3160.4|3161.6|3160.4|3162.1|3160.9|3161.6|3160.4|24
1757704500000|2025-09-12 19:15:00|||||||||13
1757704800000|2025-09-12 19:20:00|3162.1|3160.9|3161.1|3159.9|3162.1|3160.9|3161.1|3159.9|36
1757705100000|2025-09-12 19:25:00|3161.3|3160.1|3160.1|3158.9|3161.3|3160.1|3160.1|3158.9|43
1757705400000|2025-09-12 19:30:00|3159.8|3158.6|3157.1|3155.9|3160.1|3158.9|3156.6|3155.4|53
1757705700000|2025-09-12 19:35:00|3157.3|3156.1|3157.1|3155.9|3157.6|3156.4|3156.6|3155.4|127
1757706000000|2025-09-12 19:40:00|3157.6|3156.4|3157.6|3156.4|3158.1|3156.9|3156.1|3154.9|91
1757706300000|2025-09-12 19:45:00|3158.1|3156.9|3158.1|3156.9|3158.6|3157.4|3157.6|3156.4|102
1757706600000|2025-09-12 19:50:00|3158.6|3157.4|3160.6|3159.4|3160.8|3159.6|3158.1|3156.9|194
1757706900000|2025-09-12 19:55:00|3160.1|3158.9|3157.3|3156.1|3160.6|3159.4|3157.1|3155.9|339
1757707200000|2025-09-12 20:00:00|3157.1|3155.9|3156.8|3155.6|3157.1|3155.9|3156.6|3155.4|62
1757707500000|2025-09-12 20:05:00|3157.1|3155.9|3157.1|3155.9|3157.1|3155.9|3156.6|3155.4|9
1757707800000|2025-09-12 20:10:00|3156.8|3155.6|3157.6|3156.4|3157.6|3156.4|3156.8|3155.6|21
1757708100000|2025-09-12 20:15:00|3157.8|3156.6|3158.1|3156.9|3158.1|3156.9|3157.6|3156.4|3
1757708400000|2025-09-12 20:20:00|3157.8|3156.6|3158.3|3157.1|3158.6|3157.4|3157.8|3156.6|11
1757708700000|2025-09-12 20:25:00|3158.6|3157.4|3158.3|3157.1|3158.6|3157.4|3158.1|3156.9|5
1757709000000|2025-09-12 20:30:00|3158.6|3157.4|3159.6|3158.4|3159.6|3158.4|3158.6|3157.4|7
1757709300000|2025-09-12 20:35:00|3159.3|3158.1|3159.1|3157.9|3159.6|3158.4|3159.1|3157.9|7
1757709600000|2025-09-12 20:40:00|3158.8|3157.6|3159.1|3157.9|3159.1|3157.9|3158.6|3157.4|26
1757709900000|2025-09-12 20:45:00|3158.8|3157.6|3157.6|3156.4|3158.8|3157.6|3157.6|3156.4|7
1757710200000|2025-09-12 20:50:00|3156.8|3155.6|3157.8|3155.8|3157.8|3156.4|3156.6|3155.4|51
1757710500000|2025-09-12 20:55:00|3157.7|3155.7|3158.4|3156.4|3158.4|3156.4|3157.6|3155.6|0
1757887200000|2025-09-14 22:00:00|3157.9|3155.9|3157.1|3155.1|3158|3156|3156.8|3154.8|0
1757887500000|2025-09-14 22:05:00|3157.3|3155.3|3158|3156|3158|3156|3157.2|3155.2|0
1757887800000|2025-09-14 22:10:00|3157.9|3155.9|3158.1|3156.1|3158.1|3156.1|3157.7|3155.7|0
1757888100000|2025-09-14 22:15:00|3158.2|3156.2|3158.6|3156.6|3158.6|3156.6|3158|3156|0
1757888400000|2025-09-14 22:20:00|3158.2|3156.2|3158.8|3156.8|3159|3157|3158.2|3156.2|0
1757888700000|2025-09-14 22:25:00|3159|3157|3159.1|3157.1|3159.3|3157.3|3158.8|3156.8|0
1757889000000|2025-09-14 22:30:00|3159.2|3157.2|3159.2|3157.2|3159.4|3157.4|3159.1|3157.1|0
1757889300000|2025-09-14 22:35:00|3159.1|3157.1|3159.3|3157.3|3159.4|3157.4|3159.1|3157.1|0
1757889600000|2025-09-14 22:40:00|3159.4|3157.4|3159.5|3157.5|3159.5|3157.5|3159.3|3157.3|0
1757889900000|2025-09-14 22:45:00|3159.6|3157.6|3158.9|3156.9|3159.6|3157.6|3158.9|3156.9|0
1757890200000|2025-09-14 22:50:00|3159.1|3157.1|3158.8|3156.8|3159.2|3157.2|3158.7|3156.7|0
1757890500000|2025-09-14 22:55:00|3158.9|3156.9|3158.8|3156.8|3158.9|3156.9|3158.6|3156.6|0
1757890800000|2025-09-14 23:00:00|3158.9|3156.9|3158.3|3156.3|3158.9|3156.9|3158.1|3156.1|0
1757891100000|2025-09-14 23:05:00|3158.4|3156.4|3158.5|3156.5|3158.5|3156.5|3158|3156|0
1757891400000|2025-09-14 23:10:00|3158.4|3156.4|3159|3157|3159|3157|3158.4|3156.4|0
1757891700000|2025-09-14 23:15:00|3158.9|3156.9|3158.7|3156.7|3158.9|3156.9|3158.7|3156.7|0
1757892000000|2025-09-14 23:20:00|3158.6|3156.6|3157.7|3155.7|3158.6|3156.6|3157.7|3155.7|0
1757892300000|2025-09-14 23:25:00|3157.6|3155.6|3157.2|3155.2|3157.6|3155.6|3157.2|3155.2|0
1757892600000|2025-09-14 23:30:00|3157.1|3155.1|3157.1|3155.1|3157.5|3155.5|3156.7|3154.7|0
1757892900000|2025-09-14 23:35:00|3157.2|3155.2|3157.6|3155.6|3157.8|3155.8|3157.1|3155.1|0
1757893200000|2025-09-14 23:40:00|3157.5|3155.5|3158|3156|3158|3156|3155.8|3153.8|0
1757893500000|2025-09-14 23:45:00|3157.9|3155.9|3157.7|3155.7|3158.1|3156.1|3156.6|3154.6|0
1757893800000|2025-09-14 23:50:00|3157.6|3155.6|3158.6|3156.6|3158.6|3156.6|3157.5|3155.5|0
1757894100000|2025-09-14 23:55:00|3158.5|3156.5|3159.4|3157.4|3159.7|3157.7|3158|3156|0
1757894400000|2025-09-15 00:00:00|3159.8|3157.8|3158.9|3156.9|3160.4|3158.4|3158|3156|0
1757894700000|2025-09-15 00:05:00|3158.8|3156.8|3157.2|3155.2|3158.9|3156.9|3157|3155|0
1757895000000|2025-09-15 00:10:00|3157.3|3155.3|3158.9|3156.9|3159|3157|3157.2|3155.2|0
1757895300000|2025-09-15 00:15:00|3159|3157|3157.7|3155.7|3159|3157|3157|3155|0
1757895600000|2025-09-15 00:20:00|3157.8|3155.8|3156.8|3154.8|3157.8|3155.8|3156.8|3154.8|0
1757895900000|2025-09-15 00:25:00|3156.7|3154.7|3155.6|3153.6|3156.7|3154.7|3155.3|3153.3|0
1757896200000|2025-09-15 00:30:00|3155.7|3153.7|3157.2|3155.2|3157.7|3155.7|3155.7|3153.7|0
1757896500000|2025-09-15 00:35:00|3157.1|3155.1|3158.3|3156.3|3158.5|3156.5|3157.1|3155.1|0
1757896800000|2025-09-15 00:40:00|3158.4|3156.4|3157.6|3155.6|3158.4|3156.4|3157.6|3155.6|0
1757897100000|2025-09-15 00:45:00|3157.5|3155.5|3157.6|3155.6|3157.7|3155.7|3157.1|3155.1|0
1757897400000|2025-09-15 00:50:00|3158.3|3156.3|3157.7|3155.7|3158.4|3156.4|3156.4|3154.4|0
1757897700000|2025-09-15 00:55:00|3157.9|3155.9|3157.8|3155.8|3157.9|3155.9|3157.7|3155.7|0
1757898000000|2025-09-15 01:00:00|3157.9|3155.9|3157.8|3155.8|3158.6|3156.6|3157.6|3155.6|0
1757898300000|2025-09-15 01:05:00|3158|3156|3158.5|3156.5|3158.5|3156.5|3157.9|3155.9|0
1757898600000|2025-09-15 01:10:00|3158.6|3156.6|3159|3157|3159|3157|3158.5|3156.5|0
1757898900000|2025-09-15 01:15:00|3159.1|3157.1|3159.4|3157.4|3159.4|3157.4|3159|3157|0
1757899200000|2025-09-15 01:20:00|3159.3|3157.3|3160|3158|3160.1|3158.1|3158.9|3156.9|0
1757899500000|2025-09-15 01:25:00|3159.9|3157.9|3160.3|3158.3|3160.3|3158.3|3159.3|3157.3|0
1757899800000|2025-09-15 01:30:00|3160.2|3158.2|3160.4|3158.4|3160.4|3158.4|3159.3|3157.3|0
1757900100000|2025-09-15 01:35:00|3160.3|3158.3|3160.8|3158.8|3160.8|3158.8|3160.2|3158.2|0
1757900400000|2025-09-15 01:40:00|3160.7|3158.7|3160|3158|3160.7|3158.7|3159.6|3157.6|0
1757900700000|2025-09-15 01:45:00|3160.1|3158.1|3161.1|3159.1|3161.1|3159.1|3160.1|3158.1|0
1757901000000|2025-09-15 01:50:00|3161|3159|3161.1|3159.1|3161.4|3159.4|3160.7|3158.7|0
1757901300000|2025-09-15 01:55:00|3161.2|3159.2|3160.6|3158.6|3161.4|3159.4|3160.6|3158.6|0
1757901600000|2025-09-15 02:00:00|3160.5|3158.5|3161|3159|3161.1|3159.1|3160.1|3158.1|0
1757901900000|2025-09-15 02:05:00|3161.1|3159.1|3161.7|3159.7|3161.8|3159.8|3161.1|3159.1|0
1757902200000|2025-09-15 02:10:00|3161.6|3159.6|3161|3159|3161.9|3159.9|3160.9|3158.9|0
1757902500000|2025-09-15 02:15:00|3160.7|3158.7|3161.3|3159.3|3161.3|3159.3|3160.2|3158.2|0
1757902800000|2025-09-15 02:20:00|3161.2|3159.2|3161.4|3159.4|3161.4|3159.4|3160.4|3158.4|0
1757903100000|2025-09-15 02:25:00|3161.1|3159.1|3160.8|3158.8|3161.1|3159.1|3160.5|3158.5|0
1757903400000|2025-09-15 02:30:00|3160.6|3158.6|3160.5|3158.5|3160.9|3158.9|3160.5|3158.5|0
1757903700000|2025-09-15 02:35:00|3160.4|3158.4|3160.2|3158.2|3160.5|3158.5|3160.2|3158.2|0
1757904000000|2025-09-15 02:40:00|3160.3|3158.3|3160.8|3158.8|3160.8|3158.8|3160.3|3158.3|0
1757904300000|2025-09-15 02:45:00|3160.9|3158.9|3159.6|3157.6|3161.1|3159.1|3159.5|3157.5|0
1757904600000|2025-09-15 02:50:00|3159.8|3157.8|3160.1|3158.1|3160.3|3158.3|3159.8|3157.8|0
1757904900000|2025-09-15 02:55:00|3160|3158|3159.5|3157.5|3160|3158|3159.4|3157.4|0
1757905200000|2025-09-15 03:00:00|3159.4|3157.4|3159.2|3157.2|3159.5|3157.5|3158.9|3156.9|0
1757905500000|2025-09-15 03:05:00|3159.3|3157.3|3158.7|3156.7|3159.3|3157.3|3158.4|3156.4|0
1757905800000|2025-09-15 03:10:00|3158.5|3156.5|3158.4|3156.4|3158.6|3156.6|3158.3|3156.3|0
1757906100000|2025-09-15 03:15:00|3158.3|3156.3|3157.5|3155.5|3158.3|3156.3|3156.4|3154.4|0
1757906400000|2025-09-15 03:20:00|3157.3|3155.3|3158|3156|3158|3156|3157.2|3155.2|0
1757906700000|2025-09-15 03:25:00|3157.9|3155.9|3157.7|3155.7|3158|3156|3157.7|3155.7|0
1757907000000|2025-09-15 03:30:00|3157.6|3155.6|3157.9|3155.9|3157.9|3155.9|3157.4|3155.4|0
1757907300000|2025-09-15 03:35:00|3157.8|3155.8|3158|3156|3158.2|3156.2|3157.6|3155.6|0
1757907600000|2025-09-15 03:40:00|3158.3|3156.3|3159.1|3157.1|3159.1|3157.1|3158.2|3156.2|0
1757907900000|2025-09-15 03:45:00|3159.2|3157.2|3158.7|3156.7|3159.6|3157.6|3158.7|3156.7|0
1757908200000|2025-09-15 03:50:00|3158.8|3156.8|3158.6|3156.6|3158.8|3156.8|3158.6|3156.6|0
1757908500000|2025-09-15 03:55:00|3158.4|3156.4|3157.5|3155.5|3158.4|3156.4|3157.4|3155.4|0
1757908800000|2025-09-15 04:00:00|3157.4|3155.4|3156.4|3154.4|3157.5|3155.5|3156.4|3154.4|0
1757909100000|2025-09-15 04:05:00|3156.5|3154.5|3157.2|3155.2|3157.4|3155.4|3156.5|3154.5|0
1757909400000|2025-09-15 04:10:00|3157.1|3155.1|3157.1|3155.1|3157.2|3155.2|3156.8|3154.8|0
1757909700000|2025-09-15 04:15:00|3157.2|3155.2|3156.6|3154.6|3157.2|3155.2|3156.4|3154.4|0
1757910000000|2025-09-15 04:20:00|3156.7|3154.7|3156.9|3154.9|3156.9|3154.9|3156.5|3154.5|0
1757910300000|2025-09-15 04:25:00|3156.7|3154.7|3156.8|3154.8|3157|3155|3156.7|3154.7|0
1757910600000|2025-09-15 04:30:00|3156.9|3154.9|3156.9|3154.9|3157.4|3155.4|3156.6|3154.6|0
1757910900000|2025-09-15 04:35:00|3156.7|3154.7|3157.2|3155.2|3157.6|3155.6|3156.7|3154.7|0
1757911200000|2025-09-15 04:40:00|3157.4|3155.4|3157.6|3155.6|3157.9|3155.9|3157.2|3155.2|0
1757911500000|2025-09-15 04:45:00|3157.5|3155.5|3157.2|3155.2|3157.6|3155.6|3157.1|3155.1|0
1757911800000|2025-09-15 04:50:00|3157.4|3155.4|3157.4|3155.4|3157.5|3155.5|3157.2|3155.2|0
1757912100000|2025-09-15 04:55:00|3157.3|3155.3|3157.4|3155.4|3157.5|3155.5|3157.3|3155.3|0
1757912400000|2025-09-15 05:00:00|3157.2|3155.2|3157.4|3155.4|3157.5|3155.5|3157.2|3155.2|0
1757912700000|2025-09-15 05:05:00|3157.5|3155.5|3157|3155|3158.1|3156.1|3157|3155|0
1757913000000|2025-09-15 05:10:00|3156.9|3154.9|3157.5|3155.5|3157.6|3155.6|3156.9|3154.9|0
1757913300000|2025-09-15 05:15:00|3157.6|3155.6|3156.8|3154.8|3157.8|3155.8|3156.7|3154.7|0
1757913600000|2025-09-15 05:20:00|3156.7|3154.7|3157|3155|3157|3155|3156.4|3154.4|0
1757913900000|2025-09-15 05:25:00|3157.1|3155.1|3157.1|3155.1|3157.7|3155.7|3157.1|3155.1|0
1757914200000|2025-09-15 05:30:00|3157.2|3155.2|3157.5|3155.5|3157.6|3155.6|3156.8|3154.8|0
1757914500000|2025-09-15 05:35:00|3157.6|3155.6|3157.8|3155.8|3158|3156|3157.6|3155.6|0
1757914800000|2025-09-15 05:40:00|3157.9|3155.9|3158.4|3156.4|3158.6|3156.6|3157.9|3155.9|0
1757915100000|2025-09-15 05:45:00|3158.6|3156.6|3159.2|3157.2|3159.2|3157.2|3158.4|3156.4|0
1757915400000|2025-09-15 05:50:00|3159.3|3157.3|3160.1|3158.1|3160.1|3158.1|3159.3|3157.3|0
1757915700000|2025-09-15 05:55:00|3160.2|3158.2|3160.2|3158.2|3161.2|3159.2|3159.9|3157.9|0
1757916000000|2025-09-15 06:00:00|3160.3|3158.3|3161.7|3159.7|3162|3160|3160.2|3158.2|0
1757916300000|2025-09-15 06:05:00|3161.8|3159.8|3162.3|3160.3|3162.6|3160.6|3161.7|3159.7|0
1757916600000|2025-09-15 06:10:00|3162.4|3160.4|3162.8|3160.8|3162.9|3160.9|3161.7|3159.7|0
1757916900000|2025-09-15 06:15:00|3162.6|3160.6|3161.5|3159.5|3162.8|3160.8|3161.5|3159.5|0
1757917200000|2025-09-15 06:20:00|3161.4|3159.4|3160.3|3158.3|3161.4|3159.4|3160.1|3158.1|0
1757917500000|2025-09-15 06:25:00|3160.4|3158.4|3159.3|3157.3|3160.9|3158.9|3159.2|3157.2|0
1757917800000|2025-09-15 06:30:00|3159.2|3157.2|3162.7|3160.7|3163.2|3161.2|3159.2|3157.2|0
1757918100000|2025-09-15 06:35:00|3162.8|3160.8|3163.5|3161.5|3163.5|3161.5|3162|3160|0
1757918400000|2025-09-15 06:40:00|3163.2|3161.2|3163.5|3161.5|3163.6|3161.6|3163|3161|0
1757918700000|2025-09-15 06:45:00|3164|3162|3164.4|3162.4|3164.4|3162.4|3163.4|3161.4|0
1757919000000|2025-09-15 06:50:00|3164.2|3162.2|3163.1|3161.1|3164.4|3162.4|3162.9|3160.9|0
1757919300000|2025-09-15 06:55:00|3163.2|3161.2|3163.8|3161.8|3164.4|3162.4|3162.6|3160.6|0
1757919600000|2025-09-15 07:00:00|3163.6|3161.6|3165.8|3163.8|3166|3164|3163|3161|0
1757919900000|2025-09-15 07:05:00|3165.9|3163.9|3165.5|3163.5|3165.9|3163.9|3164.9|3162.9|0
1757920200000|2025-09-15 07:10:00|3165.1|3163.1|3164.5|3162.5|3165.2|3163.2|3163.3|3161.3|0
1757920500000|2025-09-15 07:15:00|3164.4|3162.4|3164.7|3162.7|3164.8|3162.8|3163.4|3161.4|0
1757920800000|2025-09-15 07:20:00|3164.8|3162.8|3165.2|3163.2|3165.6|3163.6|3164.7|3162.7|0
1757921100000|2025-09-15 07:25:00|3165.3|3163.3|3164|3162|3165.4|3163.4|3164|3162|0
1757921400000|2025-09-15 07:30:00|3163.9|3161.9|3164.6|3162.6|3165.2|3163.2|3163|3161|0
1757921700000|2025-09-15 07:35:00|3164.7|3162.7|3163.2|3161.2|3165.4|3163.4|3163.2|3161.2|0
1757922000000|2025-09-15 07:40:00|3163.3|3161.3|3163.1|3161.1|3164.1|3162.1|3162.9|3160.9|0
1757922300000|2025-09-15 07:45:00|3163.2|3161.2|3165|3163|3165.2|3163.2|3163.2|3161.2|0
1757922600000|2025-09-15 07:50:00|3164.9|3162.9|3165.4|3163.4|3165.4|3163.4|3164.9|3162.9|0
1757922900000|2025-09-15 07:55:00|3165.3|3163.3|3165.1|3163.1|3165.4|3163.4|3164.4|3162.4|0
1757923200000|2025-09-15 08:00:00|3165.3|3163.3|3160.2|3158.2|3165.3|3163.3|3159.6|3157.6|0
1757923500000|2025-09-15 08:05:00|3160.3|3158.3|3162.1|3160.1|3162.1|3160.1|3160.3|3158.3|0
1757923800000|2025-09-15 08:10:00|3162.2|3160.2|3162.7|3160.7|3163.3|3161.3|3161.6|3159.6|0
1757924100000|2025-09-15 08:15:00|3162.8|3160.8|3163.2|3161.2|3163.2|3161.2|3161.5|3159.5|0
1757924400000|2025-09-15 08:20:00|3163.1|3161.1|3162.3|3160.3|3163.1|3161.1|3160.8|3158.8|0
1757924700000|2025-09-15 08:25:00|3162.2|3160.2|3162.1|3160.1|3162.3|3160.3|3161.6|3159.6|0
1757925000000|2025-09-15 08:30:00|3162.2|3160.2|3160.7|3158.7|3162.2|3160.2|3160.3|3158.3|0
1757925300000|2025-09-15 08:35:00|3160.6|3158.6|3161.3|3159.3|3161.4|3159.4|3159.1|3157.1|0
1757925600000|2025-09-15 08:40:00|3161.2|3159.2|3160.9|3158.9|3161.3|3159.3|3160.5|3158.5|0
1757925900000|2025-09-15 08:45:00|3160.8|3158.8|3161.9|3159.9|3162|3160|3160.8|3158.8|0
1757926200000|2025-09-15 08:50:00|3161.8|3159.8|3161.1|3159.1|3161.8|3159.8|3160.4|3158.4|0
1757926500000|2025-09-15 08:55:00|3161|3159|3159.9|3157.9|3161|3159|3159.6|3157.6|0
1757926800000|2025-09-15 09:00:00|3159.8|3157.8|3159.2|3157.2|3160|3158|3159.2|3157.2|0
1757927100000|2025-09-15 09:05:00|3159.3|3157.3|3159.1|3157.1|3160.3|3158.3|3159.1|3157.1|0
1757927400000|2025-09-15 09:10:00|3159.2|3157.2|3158.1|3156.1|3159.2|3157.2|3158|3156|0
1757927700000|2025-09-15 09:15:00|3157.8|3155.8|3158.5|3156.5|3158.8|3156.8|3157.8|3155.8|0
1757928000000|2025-09-15 09:20:00|3158.4|3156.4|3158.1|3156.1|3158.4|3156.4|3157.4|3155.4|0
1757928300000|2025-09-15 09:25:00|3158.2|3156.2|3157.5|3155.5|3158.4|3156.4|3157.1|3155.1|0
1757928600000|2025-09-15 09:30:00|3157.4|3155.4|3157.7|3155.7|3158|3156|3157.1|3155.1|0
1757928900000|2025-09-15 09:35:00|3157.6|3155.6|3158.2|3156.2|3158.4|3156.4|3157.4|3155.4|0
1757929200000|2025-09-15 09:40:00|3158.3|3156.3|3158|3156|3158.3|3156.3|3157.5|3155.5|0
1757929500000|2025-09-15 09:45:00|3158.1|3156.1|3158.1|3156.1|3158.3|3156.3|3157.8|3155.8|0
1757929800000|2025-09-15 09:50:00|3158.2|3156.2|3159.1|3157.1|3159.1|3157.1|3158.2|3156.2|0
1757930100000|2025-09-15 09:55:00|3159|3157|3159.1|3157.1|3159.2|3157.2|3158.7|3156.7|0
1757930400000|2025-09-15 10:00:00|3159.2|3157.2|3159.2|3157.2|3159.4|3157.4|3158.9|3156.9|0
1757930700000|2025-09-15 10:05:00|3159.3|3157.3|3159.6|3157.6|3159.8|3157.8|3159.3|3157.3|0
1757931000000|2025-09-15 10:10:00|3159.5|3157.5|3159.2|3157.2|3159.6|3157.6|3158.7|3156.7|0
1757931300000|2025-09-15 10:15:00|3159.3|3157.3|3158.9|3156.9|3159.5|3157.5|3158.7|3156.7|0
1757931600000|2025-09-15 10:20:00|3159|3157|3157.9|3155.9|3159|3157|3157.8|3155.8|0
1757931900000|2025-09-15 10:25:00|3158|3156|3158.8|3156.8|3158.8|3156.8|3157.9|3155.9|0
1757932200000|2025-09-15 10:30:00|3159.2|3157.2|3159.5|3157.5|3159.7|3157.7|3158.8|3156.8|0
1757932500000|2025-09-15 10:35:00|3159.6|3157.6|3159|3157|3159.8|3157.8|3158.9|3156.9|0
1757932800000|2025-09-15 10:40:00|3159.2|3157.2|3158.3|3156.3|3159.2|3157.2|3158.2|3156.2|0
1757933100000|2025-09-15 10:45:00|3158.4|3156.4|3159.3|3157.3|3159.6|3157.6|3158.3|3156.3|0
1757933400000|2025-09-15 10:50:00|3159.2|3157.2|3159.6|3157.6|3159.7|3157.7|3159.2|3157.2|0
1757933700000|2025-09-15 10:55:00|3159.7|3157.7|3159.8|3157.8|3160|3158|3159.6|3157.6|0
1757934000000|2025-09-15 11:00:00|3159.9|3157.9|3159.8|3157.8|3160.2|3158.2|3159.4|3157.4|0
1757934300000|2025-09-15 11:05:00|3159.7|3157.7|3160.7|3158.7|3161|3159|3159.6|3157.6|0
1757934600000|2025-09-15 11:10:00|3160.6|3158.6|3160.6|3158.6|3160.7|3158.7|3160.3|3158.3|0
1757934900000|2025-09-15 11:15:00|3160.7|3158.7|3160.6|3158.6|3160.8|3158.8|3160.2|3158.2|0
1757935200000|2025-09-15 11:20:00|3160.5|3158.5|3160.6|3158.6|3160.9|3158.9|3160.5|3158.5|0
1757935500000|2025-09-15 11:25:00|3160.4|3158.4|3159.9|3157.9|3160.4|3158.4|3159.9|3157.9|0
1757935800000|2025-09-15 11:30:00|3159.7|3157.7|3160.1|3158.1|3160.1|3158.1|3159.6|3157.6|0
1757936100000|2025-09-15 11:35:00|3159.9|3157.9|3160.8|3158.8|3160.9|3158.9|3159.8|3157.8|0
1757936400000|2025-09-15 11:40:00|3160.9|3158.9|3161.3|3159.3|3161.3|3159.3|3160.3|3158.3|0
1757936700000|2025-09-15 11:45:00|3161.5|3159.5|3161|3159|3161.5|3159.5|3161|3159|0
1757937000000|2025-09-15 11:50:00|3160.9|3158.9|3161.1|3159.1|3161.3|3159.3|3160.9|3158.9|0
1757937300000|2025-09-15 11:55:00|3161|3159|3161.9|3159.9|3162.1|3160.1|3160.7|3158.7|0
1757937600000|2025-09-15 12:00:00|3162.1|3160.1|3163|3161|3163.2|3161.2|3161.4|3159.4|0
1757937900000|2025-09-15 12:05:00|3163.1|3161.1|3161.5|3159.5|3163.1|3161.1|3161.3|3159.3|0
1757938200000|2025-09-15 12:10:00|3161.4|3159.4|3161.5|3159.5|3161.5|3159.5|3161.2|3159.2|0
1757938500000|2025-09-15 12:15:00|3161.4|3159.4|3160.7|3158.7|3162.9|3160.9|3160.7|3158.7|0
1757938800000|2025-09-15 12:20:00|3160.5|3158.5|3162.3|3160.3|3162.3|3160.3|3160.4|3158.4|0
1757939100000|2025-09-15 12:25:00|3162.4|3160.4|3161.6|3159.6|3162.4|3160.4|3161|3159|0
1757939400000|2025-09-15 12:30:00|3161.7|3159.7|3161.1|3159.1|3162.2|3160.2|3160.9|3158.9|0
1757939700000|2025-09-15 12:35:00|3161|3159|3160.7|3158.7|3161|3159|3159.8|3157.8|0
1757940000000|2025-09-15 12:40:00|3160.6|3158.6|3161.2|3159.2|3161.5|3159.5|3160.4|3158.4|0
1757940300000|2025-09-15 12:45:00|3161.3|3159.3|3160.4|3158.4|3161.4|3159.4|3160.2|3158.2|0
1757940600000|2025-09-15 12:50:00|3160.3|3158.3|3161.3|3159.3|3161.5|3159.5|3158.3|3156.3|0
1757940900000|2025-09-15 12:55:00|3161.2|3159.2|3162|3160|3162.3|3160.3|3161.2|3159.2|0
1757941200000|2025-09-15 13:00:00|3161.9|3159.9|3161.2|3159.2|3161.9|3159.9|3161|3159|0
1757941500000|2025-09-15 13:05:00|3161.5|3159.5|3161.3|3159.3|3162|3160|3161.2|3159.2|0
1757941800000|2025-09-15 13:10:00|3161.2|3159.2|3163.5|3161.5|3163.7|3161.7|3160.6|3158.6|0
1757942100000|2025-09-15 13:15:00|3163.6|3161.6|3163|3161|3163.7|3161.7|3163|3161|0
1757942400000|2025-09-15 13:20:00|3162.9|3160.9|3163.6|3161.6|3163.8|3161.8|3162.7|3160.7|0
1757942700000|2025-09-15 13:25:00|3163.5|3161.5|3163.2|3161.2|3163.7|3161.7|3162.9|3160.9|0
1757943000000|2025-09-15 13:30:00|3163.1|3161.1|3162.6|3160.6|3164.1|3162.1|3162|3160|0
1757943300000|2025-09-15 13:35:00|3162.7|3160.7|3166.4|3164.4|3166.4|3164.4|3162.6|3160.6|0
1757943600000|2025-09-15 13:40:00|3166.6|3164.6|3165.7|3163.7|3167|3165|3164.9|3162.9|0
1757943900000|2025-09-15 13:45:00|3165.9|3163.9|3169.2|3167.2|3169.2|3167.2|3165.7|3163.7|0
1757944200000|2025-09-15 13:50:00|3169.3|3167.3|3170.8|3168.8|3170.8|3168.8|3168.9|3166.9|0
1757944500000|2025-09-15 13:55:00|3171|3169|3173.7|3171.7|3173.9|3171.9|3170.8|3168.8|0
1757944800000|2025-09-15 14:00:00|3173.9|3171.9|3171.5|3169.5|3174|3172|3171.1|3169.1|0
1757945100000|2025-09-15 14:05:00|3171.7|3169.7|3170.2|3168.2|3172|3170|3170.1|3168.1|0
1757945400000|2025-09-15 14:10:00|3170.3|3168.3|3171.7|3169.7|3171.7|3169.7|3170.1|3168.1|0
1757945700000|2025-09-15 14:15:00|3171.8|3169.8|3172.7|3170.7|3172.8|3170.8|3171.7|3169.7|0
1757946000000|2025-09-15 14:20:00|3172.6|3170.6|3174.4|3172.4|3175.3|3173.3|3172.5|3170.5|0
1757946300000|2025-09-15 14:25:00|3174.3|3172.3|3176.5|3174.5|3176.9|3174.9|3174|3172|0
1757946600000|2025-09-15 14:30:00|3177.4|3175.4|3175.4|3173.4|3177.8|3175.8|3175.3|3173.3|0
1757946900000|2025-09-15 14:35:00|3175.6|3173.6|3175.1|3173.1|3175.6|3173.6|3174.7|3172.7|0
1757947200000|2025-09-15 14:40:00|3174.9|3172.9|3175.1|3173.1|3175.5|3173.5|3174.5|3172.5|0
1757947500000|2025-09-15 14:45:00|3175.2|3173.2|3174.9|3172.9|3175.9|3173.9|3174.7|3172.7|0
1757947800000|2025-09-15 14:50:00|3174.8|3172.8|3174.7|3172.7|3174.9|3172.9|3174.1|3172.1|0
1757948100000|2025-09-15 14:55:00|3174.6|3172.6|3174|3172|3174.9|3172.9|3173.5|3171.5|0
1757948400000|2025-09-15 15:00:00|3174.1|3172.1|3174|3172|3174.4|3172.4|3173.3|3171.3|0
1757948700000|2025-09-15 15:05:00|3173.9|3171.9|3172.7|3170.7|3174|3172|3172.5|3170.5|0
1757949000000|2025-09-15 15:10:00|3172.6|3170.6|3172.2|3170.2|3172.9|3170.9|3171.5|3169.5|0
1757949300000|2025-09-15 15:15:00|3172.1|3170.1|3171.2|3169.2|3172.2|3170.2|3170.6|3168.6|0
1757949600000|2025-09-15 15:20:00|3171.3|3169.3|3169.3|3167.3|3171.3|3169.3|3168.9|3166.9|0
1757949900000|2025-09-15 15:25:00|3169.4|3167.4|3168.3|3166.3|3169.7|3167.7|3168.3|3166.3|0
1757950200000|2025-09-15 15:30:00|3168.5|3166.5|3170.3|3168.3|3170.9|3168.9|3168.5|3166.5|0
1757950500000|2025-09-15 15:35:00|3170.6|3168.6|3171.3|3169.3|3171.5|3169.5|3169.8|3167.8|0
1757950800000|2025-09-15 15:40:00|3171.4|3169.4|3170.6|3168.6|3171.9|3169.9|3170.3|3168.3|0
1757951100000|2025-09-15 15:45:00|3170.5|3168.5|3171.2|3169.2|3171.3|3169.3|3169.5|3167.5|0
1757951400000|2025-09-15 15:50:00|3170.9|3168.9|3171.2|3169.2|3171.2|3169.2|3169.9|3167.9|0
1757951700000|2025-09-15 15:55:00|3171.1|3169.1|3170.9|3168.9|3171.8|3169.8|3170.8|3168.8|0
1757952000000|2025-09-15 16:00:00|3171|3169|3169.9|3167.9|3171.1|3169.1|3169.2|3167.2|0
1757952300000|2025-09-15 16:05:00|3169.8|3167.8|3170.8|3168.8|3170.8|3168.8|3169.2|3167.2|0
1757952600000|2025-09-15 16:10:00|3170.7|3168.7|3171|3169|3171.5|3169.5|3170.1|3168.1|0
1757952900000|2025-09-15 16:15:00|3171.3|3169.3|3171.7|3169.7|3172.2|3170.2|3171|3169|0
1757953200000|2025-09-15 16:20:00|3171.8|3169.8|3170.9|3168.9|3172.2|3170.2|3170.9|3168.9|0
1757953500000|2025-09-15 16:25:00|3170.7|3168.7|3170.9|3168.9|3171.4|3169.4|3170.4|3168.4|0
1757953800000|2025-09-15 16:30:00|3171.2|3169.2|3172.8|3170.8|3173.1|3171.1|3171|3169|0
1757954100000|2025-09-15 16:35:00|3172.7|3170.7|3172.6|3170.6|3172.9|3170.9|3171.8|3169.8|0
1757954400000|2025-09-15 16:40:00|3172.5|3170.5|3170.6|3168.6|3172.5|3170.5|3170.6|3168.6|0
1757954700000|2025-09-15 16:45:00|3170.5|3168.5|3170.4|3168.4|3170.5|3168.5|3169.5|3167.5|0
1757955000000|2025-09-15 16:50:00|3170.5|3168.5|3170.8|3168.8|3171|3169|3170.5|3168.5|0
1757955300000|2025-09-15 16:55:00|3170.9|3168.9|3169.4|3167.4|3170.9|3168.9|3169.1|3167.1|0
1757955600000|2025-09-15 17:00:00|3169.3|3167.3|3169.3|3167.3|3169.7|3167.7|3169|3167|0
1757955900000|2025-09-15 17:05:00|3169.4|3167.4|3170.6|3168.6|3170.8|3168.8|3169.3|3167.3|0
1757956200000|2025-09-15 17:10:00|3170.5|3168.5|3169.1|3167.1|3170.6|3168.6|3169|3167|0
1757956500000|2025-09-15 17:15:00|3169.4|3167.4|3168.1|3166.1|3169.4|3167.4|3168.1|3166.1|0
1757956800000|2025-09-15 17:20:00|3168.2|3166.2|3168.6|3166.6|3168.8|3166.8|3167.5|3165.5|0
1757957100000|2025-09-15 17:25:00|3168.7|3166.7|3167.7|3165.7|3168.8|3166.8|3167.7|3165.7|0
1757957400000|2025-09-15 17:30:00|3167.6|3165.6|3169.3|3167.3|3169.5|3167.5|3167.6|3165.6|0
1757957700000|2025-09-15 17:35:00|3169.2|3167.2|3171.4|3169.4|3171.4|3169.4|3169|3167|0
1757958000000|2025-09-15 17:40:00|3171.6|3169.6|3172|3170|3172|3170|3171|3169|0
1757958300000|2025-09-15 17:45:00|3172.1|3170.1|3172.3|3170.3|3172.5|3170.5|3171.5|3169.5|0
1757958600000|2025-09-15 17:50:00|3172.4|3170.4|3172.6|3170.6|3172.8|3170.8|3172.3|3170.3|0
1757958900000|2025-09-15 17:55:00|3172.5|3170.5|3173.2|3171.2|3173.2|3171.2|3172.5|3170.5|0
1757959200000|2025-09-15 18:00:00|3173.1|3171.1|3172.9|3170.9|3173.2|3171.2|3172.3|3170.3|0
1757959500000|2025-09-15 18:05:00|3173|3171|3171.6|3169.6|3173|3171|3171.4|3169.4|0
1757959800000|2025-09-15 18:10:00|3171.5|3169.5|3171.7|3169.7|3171.8|3169.8|3171.1|3169.1|0
1757960100000|2025-09-15 18:15:00|3171.8|3169.8|3172.1|3170.1|3172.4|3170.4|3171.6|3169.6|0
1757960400000|2025-09-15 18:20:00|3172|3170|3171.9|3169.9|3172.1|3170.1|3171.6|3169.6|0
1757960700000|2025-09-15 18:25:00|3172|3170|3171.3|3169.3|3172.3|3170.3|3171.3|3169.3|0
1757961000000|2025-09-15 18:30:00|3171.6|3169.6|3171.6|3169.6|3171.9|3169.9|3171.5|3169.5|0
1757961300000|2025-09-15 18:35:00|3171.9|3169.9|3170.8|3168.8|3171.9|3169.9|3170.8|3168.8|0
1757961600000|2025-09-15 18:40:00|3170.7|3168.7|3170.1|3168.1|3170.8|3168.8|3169.5|3167.5|0
1757961900000|2025-09-15 18:45:00|3170.2|3168.2|3171|3169|3171|3169|3169.7|3167.7|0
1757962200000|2025-09-15 18:50:00|3171.1|3169.1|3172.1|3170.1|3172.2|3170.2|3171|3169|0
1757962500000|2025-09-15 18:55:00|3172|3170|3170.5|3168.5|3172.1|3170.1|3170.2|3168.2|0
1757962800000|2025-09-15 19:00:00|3170.4|3168.4|3170.3|3168.3|3170.9|3168.9|3170|3168|0
1757963100000|2025-09-15 19:05:00|3170.2|3168.2|3169.8|3167.8|3170.6|3168.6|3169.7|3167.7|0
1757963400000|2025-09-15 19:10:00|3169.9|3167.9|3170.1|3168.1|3170.6|3168.6|3169.8|3167.8|0
1757963700000|2025-09-15 19:15:00|3169.8|3167.8|3169.9|3167.9|3169.9|3167.9|3168.8|3166.8|0
1757964000000|2025-09-15 19:20:00|3169.8|3167.8|3169.9|3167.9|3170.3|3168.3|3169.4|3167.4|0
1757964300000|2025-09-15 19:25:00|3169.8|3167.8|3170.4|3168.4|3170.7|3168.7|3169.8|3167.8|0
1757964600000|2025-09-15 19:30:00|3170.3|3168.3|3170.6|3168.6|3170.6|3168.6|3169.8|3167.8|0
1757964900000|2025-09-15 19:35:00|3170.5|3168.5|3170.3|3168.3|3170.7|3168.7|3170|3168|0
1757965200000|2025-09-15 19:40:00|3170.2|3168.2|3171.1|3169.1|3171.5|3169.5|3169.8|3167.8|0
1757965500000|2025-09-15 19:45:00|3170.8|3168.8|3171.9|3169.9|3172.2|3170.2|3170.8|3168.8|0
1757965800000|2025-09-15 19:50:00|3171.6|3169.6|3171|3169|3171.8|3169.8|3169.9|3167.9|0
1757966100000|2025-09-15 19:55:00|3170.9|3168.9|3173.1|3171.1|3173.5|3171.5|3170.4|3168.4|0
1757966400000|2025-09-15 20:00:00|3173.2|3171.2|3174.6|3172.6|3175|3173|3172.9|3170.9|0
1757966700000|2025-09-15 20:05:00|3174.7|3172.7|3175.3|3173.3|3175.9|3173.9|3174.5|3172.5|0
1757967000000|2025-09-15 20:10:00|3175.1|3173.1|3174|3172|3175.1|3173.1|3173.8|3171.8|0
1757967300000|2025-09-15 20:15:00|3174.2|3172.2|3174.6|3172.6|3174.6|3172.6|3174.2|3172.2|0
1757967600000|2025-09-15 20:20:00|3174.5|3172.5|3174.7|3172.7|3174.9|3172.9|3174.5|3172.5|0
1757967900000|2025-09-15 20:25:00|3174.6|3172.6|3174.2|3172.2|3174.6|3172.6|3174.2|3172.2|0
1757968200000|2025-09-15 20:30:00|3174.3|3172.3|3174.5|3172.5|3174.5|3172.5|3174.2|3172.2|0
1757968500000|2025-09-15 20:35:00|3174.6|3172.6|3175.5|3173.5|3175.6|3173.6|3174.6|3172.6|0
1757968800000|2025-09-15 20:40:00|3175.4|3173.4|3176.3|3174.3|3176.3|3174.3|3175.4|3173.4|0
1757969100000|2025-09-15 20:45:00|3176.2|3174.2|3175.9|3173.9|3176.2|3174.2|3175.7|3173.7|0
1757969400000|2025-09-15 20:50:00|3176|3174|3176|3174|3176.3|3174.3|3176|3174|0
1757969700000|2025-09-15 20:55:00|3175.7|3173.7|3176|3174|3176|3174|3175.2|3173.2|0
1757970000000|2025-09-15 21:00:00|3176.1|3174.1|3175.9|3173.9|3176.1|3174.1|3175.9|3173.9|0
1757970300000|2025-09-15 21:05:00|3176|3174|3175.9|3173.9|3176|3174|3175.7|3173.7|0
1757970600000|2025-09-15 21:10:00|3175.8|3173.8|3176|3174|3176.1|3174.1|3175.8|3173.8|0
1757970900000|2025-09-15 21:15:00|3176.1|3174.1|3176|3174|3176.1|3174.1|3176|3174|0
1757971200000|2025-09-15 21:20:00|3175.9|3173.9|3176|3174|3176|3174|3175.9|3173.9|0
1757971500000|2025-09-15 21:25:00|3176.1|3174.1|3175.9|3173.9|3176.1|3174.1|3175.9|3173.9|0
1757971800000|2025-09-15 21:30:00|3176|3174|3176|3174|3176.1|3174.1|3175.9|3173.9|0
1757972100000|2025-09-15 21:35:00|3176.1|3174.1|3176|3174|3176.1|3174.1|3176|3174|0
1757972400000|2025-09-15 21:40:00|3175.9|3173.9|3176|3174|3176|3174|3175.9|3173.9|0
1757972700000|2025-09-15 21:45:00|3176.2|3174.2|3176|3174|3176.2|3174.2|3175.9|3173.9|0
1757973000000|2025-09-15 21:50:00|3175.9|3173.9|3176|3174|3176|3174|3175.9|3173.9|0
1757973300000|2025-09-15 21:55:00|3175.9|3173.9|3175.7|3173.7|3176|3174|3175.7|3173.7|0
1757973600000|2025-09-15 22:00:00|3175.8|3173.8|3175.1|3173.1|3176.2|3174.2|3174.6|3172.6|0
1757973900000|2025-09-15 22:05:00|3175.2|3173.2|3175.7|3173.7|3176.1|3174.1|3174.9|3172.9|0
1757974200000|2025-09-15 22:10:00|3175.8|3173.8|3175.5|3173.5|3175.8|3173.8|3175.5|3173.5|0
1757974500000|2025-09-15 22:15:00|3175.7|3173.7|3175.8|3173.8|3175.8|3173.8|3175.5|3173.5|0
1757974800000|2025-09-15 22:20:00|3175.6|3173.6|3175.6|3173.6|3175.9|3173.9|3175.5|3173.5|0
1757975100000|2025-09-15 22:25:00|3175.5|3173.5|3175|3173|3175.5|3173.5|3175|3173|0
1757975400000|2025-09-15 22:30:00|3174.9|3172.9|3174.7|3172.7|3174.9|3172.9|3174.5|3172.5|0
1757975700000|2025-09-15 22:35:00|3174.6|3172.6|3174.4|3172.4|3174.8|3172.8|3174.4|3172.4|0
1757976300000|2025-09-15 22:45:00|3174.2|3172.2|3174.2|3172.2|3174.3|3172.3|3174.2|3172.2|0
1757976600000|2025-09-15 22:50:00|3174.3|3172.3|3174.2|3172.2|3174.3|3172.3|3174.2|3172.2|0
1757976900000|2025-09-15 22:55:00|3174.5|3172.5|3175.3|3173.3|3175.4|3173.4|3174.5|3172.5|0
1757977200000|2025-09-15 23:00:00|3175.6|3173.6|3175.7|3173.7|3176.1|3174.1|3175.5|3173.5|0
1757977500000|2025-09-15 23:05:00|3175.8|3173.8|3176|3174|3176|3174|3175.8|3173.8|0
1757977800000|2025-09-15 23:10:00|3176.1|3174.1|3177|3175|3177.1|3175.1|3176|3174|0
1757978100000|2025-09-15 23:15:00|3177.2|3175.2|3178.8|3176.8|3178.8|3176.8|3177.2|3175.2|0
1757978400000|2025-09-15 23:20:00|3179.1|3177.1|3179.2|3177.2|3179.8|3177.8|3178.8|3176.8|0
1757978700000|2025-09-15 23:25:00|3179.1|3177.1|3176.5|3174.5|3179.9|3177.9|3176.4|3174.4|0
1757979000000|2025-09-15 23:30:00|3176.4|3174.4|3172.7|3170.7|3176.4|3174.4|3172.2|3170.2|0
1757979300000|2025-09-15 23:35:00|3172.8|3170.8|3171.9|3169.9|3173.3|3171.3|3171.2|3169.2|0
1757979600000|2025-09-15 23:40:00|3172.1|3170.1|3169.3|3167.3|3172.1|3170.1|3169.2|3167.2|0
1757979900000|2025-09-15 23:45:00|3169.4|3167.4|3168.8|3167.6|3170.3|3169.1|3164.8|3163.6|1241
1757980200000|2025-09-15 23:50:00|3169|3167.8|3167.8|3166.6|3169.8|3168.6|3167.3|3166.1|298
1757980500000|2025-09-15 23:55:00|3167.5|3166.3|3169.8|3168.6|3170.3|3169.1|3164.5|3163.3|519
1757980800000|2025-09-16 00:00:00|3169.6|3168.8|3164.6|3163.8|3174.1|3173.3|3164.1|3163.3|2845
1757981100000|2025-09-16 00:05:00|3164.3|3163.5|3171.6|3170.8|3173.6|3172.8|3163.6|3162.8|1564
1757981400000|2025-09-16 00:10:00|3171.8|3171|3172.6|3171.8|3174.1|3173.3|3170.1|3169.3|1284
1757981700000|2025-09-16 00:15:00|3172.1|3171.3|3168.1|3167.3|3172.1|3171.3|3165.1|3164.3|1113
1757982000000|2025-09-16 00:20:00|3168.6|3167.8|3164.1|3163.3|3168.6|3167.8|3162.6|3161.8|918
1757982300000|2025-09-16 00:25:00|3163.6|3162.8|3167.1|3166.3|3168.1|3167.3|3162.6|3161.8|744
1757982600000|2025-09-16 00:30:00|3166.6|3165.8|3158.3|3157.5|3167.6|3166.8|3158.1|3157.3|1111
1757982900000|2025-09-16 00:35:00|3158.6|3157.8|3160.6|3159.8|3162.6|3161.8|3158.6|3157.8|791
1757983200000|2025-09-16 00:40:00|3161.1|3160.3|3159.6|3158.8|3162.1|3161.3|3159.6|3158.8|441
1757983500000|2025-09-16 00:45:00|3159.1|3158.3|3159.1|3158.3|3161.6|3160.8|3158.1|3157.3|516
1757983800000|2025-09-16 00:50:00|3159.6|3158.8|3158.6|3157.8|3160.6|3159.8|3158.1|3157.3|445
1757984100000|2025-09-16 00:55:00|3159.1|3158.3|3158.6|3157.8|3160.6|3159.8|3158.6|3157.8|340
1757984400000|2025-09-16 01:00:00|3159.1|3158.3|3158.6|3157.8|3159.1|3158.3|3155.6|3154.8|747
1757984700000|2025-09-16 01:05:00|3158.8|3158|3161.1|3160.3|3161.1|3160.3|3157.8|3157|388
1757985000000|2025-09-16 01:10:00|3161.6|3160.8|3164.1|3163.3|3164.1|3163.3|3161.1|3160.3|283
1757985300000|2025-09-16 01:15:00|3163.8|3163|3164.1|3163.3|3165.1|3164.3|3162.6|3161.8|374
1757985600000|2025-09-16 01:20:00|3164.6|3163.8|3171.1|3170.3|3171.1|3170.3|3164.1|3163.3|506
1757985900000|2025-09-16 01:25:00|3170.6|3169.8|3170.1|3169.3|3171.1|3170.3|3169.1|3168.3|641
1757986200000|2025-09-16 01:30:00|3169.6|3168.8|3173.6|3172.8|3173.6|3172.8|3168.8|3168|845
1757986500000|2025-09-16 01:35:00|3173.1|3172.3|3175.1|3174.3|3175.6|3174.8|3173.1|3172.3|605
1757986800000|2025-09-16 01:40:00|3174.6|3173.8|3175.1|3174.3|3175.6|3174.8|3172.6|3171.8|568
1757987100000|2025-09-16 01:45:00|3174.6|3173.8|3176.1|3175.3|3176.1|3175.3|3172.1|3171.3|705
1757987400000|2025-09-16 01:50:00|3176.3|3175.5|3176.1|3175.3|3177.1|3176.3|3174.1|3173.3|501
1757987700000|2025-09-16 01:55:00|3176.6|3175.8|3177.6|3176.8|3178.6|3177.8|3176.1|3175.3|602
1757988000000|2025-09-16 02:00:00|3177.1|3176.3|3176.6|3175.8|3178.6|3177.8|3176.6|3175.8|524
1757988300000|2025-09-16 02:05:00|3177.1|3176.3|3178.1|3177.3|3178.1|3177.3|3176.6|3175.8|234
1757988600000|2025-09-16 02:10:00|3177.6|3176.8|3178.1|3177.3|3178.6|3177.8|3177.1|3176.3|269
1757988900000|2025-09-16 02:15:00|3177.8|3177|3176.6|3175.8|3179.1|3178.3|3176.6|3175.8|387
1757989200000|2025-09-16 02:20:00|3177.1|3176.3|3176.1|3175.3|3177.1|3176.3|3175.6|3174.8|379
1757989500000|2025-09-16 02:25:00|3175.6|3174.8|3175.1|3174.3|3176.6|3175.8|3175.1|3174.3|419
1757989800000|2025-09-16 02:30:00|3175.3|3174.1|3177.8|3176.6|3177.8|3176.6|3175.3|3174.1|115
1757990100000|2025-09-16 02:35:00|3177.3|3176.1|3179.3|3178.1|3179.8|3178.6|3177.3|3176.1|326
1757990400000|2025-09-16 02:40:00|3178.8|3177.6|3179.8|3178.6|3179.8|3178.6|3178.8|3177.6|165
1757990700000|2025-09-16 02:45:00|3179.3|3178.1|3179.3|3178.1|3180.3|3179.1|3179.3|3178.1|239
1757991000000|2025-09-16 02:50:00|3179.8|3178.6|3179.3|3178.1|3179.8|3178.6|3179.3|3178.1|210
1757991300000|2025-09-16 02:55:00|3179.5|3178.3|3180.8|3179.6|3180.8|3179.6|3179.3|3178.1|265
1757991600000|2025-09-16 03:00:00|3180.3|3179.1|3177.8|3176.6|3180.8|3179.6|3177.8|3176.6|416
1757991900000|2025-09-16 03:05:00|3178.3|3177.1|3180.3|3179.1|3180.3|3179.1|3178.3|3177.1|222
1757992200000|2025-09-16 03:10:00|3180.8|3179.6|3181.8|3180.6|3181.8|3180.6|3180.3|3179.1|648
1757992500000|2025-09-16 03:15:00|3182.3|3181.1|3183.3|3182.1|3183.3|3182.1|3181.8|3180.6|509
1757992800000|2025-09-16 03:20:00|3183.8|3182.6|3183.3|3182.1|3183.8|3182.6|3182.8|3181.6|249
1757993100000|2025-09-16 03:25:00|3182.8|3181.6|3182.8|3181.6|3183.3|3182.1|3182.3|3181.1|307
1757993400000|2025-09-16 03:30:00|3182.6|3181.8|3182.6|3181.8|3184.1|3183.3|3181.3|3180.5|1215
1757993700000|2025-09-16 03:35:00|3182.1|3181.3|3181.1|3180.3|3183.6|3182.8|3180.8|3180|528
1757994000000|2025-09-16 03:40:00|3181.6|3180.8|3177.6|3176.8|3181.6|3180.8|3177.6|3176.8|668
1757994300000|2025-09-16 03:45:00|3177.3|3176.5|3172.6|3171.8|3177.3|3176.5|3172.6|3171.8|437
1757994600000|2025-09-16 03:50:00|3172.3|3171.5|3172.1|3171.3|3173.1|3172.3|3169.1|3168.3|663
1757994900000|2025-09-16 03:55:00|3172.6|3171.8|3172.6|3171.8|3173.1|3172.3|3170.1|3169.3|362
1757995200000|2025-09-16 04:00:00|3172.3|3171.5|3171.1|3170.3|3173.1|3172.3|3170.6|3169.8|367
1757995500000|2025-09-16 04:05:00|3170.6|3169.8|3172.6|3171.8|3172.6|3171.8|3170.1|3169.3|275
1757995800000|2025-09-16 04:10:00|3172.1|3171.3|3170.6|3169.8|3172.1|3171.3|3170.1|3169.3|287
1757996100000|2025-09-16 04:15:00|3171.1|3170.3|3173.1|3172.3|3173.1|3172.3|3170.3|3169.5|367
1757996400000|2025-09-16 04:20:00|3173.6|3172.8|3177.1|3176.3|3178.1|3177.3|3173.6|3172.8|425
1757996700000|2025-09-16 04:25:00|3177.6|3176.8|3177.3|3176.5|3178.1|3177.3|3175.6|3174.8|340
1757997000000|2025-09-16 04:30:00|3177.1|3176.3|3176.1|3175.3|3177.1|3176.3|3175.1|3174.3|231
1757997300000|2025-09-16 04:35:00|3175.8|3175|3176.1|3175.3|3176.6|3175.8|3175.1|3174.3|370
1757997600000|2025-09-16 04:40:00|3176.6|3175.8|3177.1|3176.3|3177.1|3176.3|3175.6|3174.8|328
1757997900000|2025-09-16 04:45:00|3176.6|3175.8|3177.6|3176.8|3178.1|3177.3|3176.1|3175.3|314
1757998200000|2025-09-16 04:50:00|3177.8|3177|3178.1|3177.3|3178.1|3177.3|3176.6|3175.8|298
1757998500000|2025-09-16 04:55:00|3178.6|3177.8|3179.6|3178.8|3179.6|3178.8|3178.6|3177.8|337
1757998800000|2025-09-16 05:00:00|3179.1|3178.3|3178.6|3177.8|3179.6|3178.8|3177.6|3176.8|456
1757999100000|2025-09-16 05:05:00|3179.1|3178.3|3177.6|3176.8|3179.1|3178.3|3177.3|3176.5|235
1757999400000|2025-09-16 05:10:00|3178.1|3177.3|3178.6|3177.8|3178.6|3177.8|3177.6|3176.8|178
1757999700000|2025-09-16 05:15:00|3179.1|3178.3|3178.1|3177.3|3179.6|3178.8|3178.1|3177.3|334
1758000000000|2025-09-16 05:20:00|3177.6|3176.8|3177.1|3176.3|3178.1|3177.3|3176.6|3175.8|349
1758000300000|2025-09-16 05:25:00|3176.6|3175.8|3176.6|3175.8|3177.1|3176.3|3175.6|3174.8|221
1758000600000|2025-09-16 05:30:00|3176.1|3175.3|3174.6|3173.8|3176.6|3175.8|3174.3|3173.5|267
1758000900000|2025-09-16 05:35:00|3175.1|3174.3|3176.1|3175.3|3176.1|3175.3|3174.6|3173.8|198
1758001200000|2025-09-16 05:40:00|3175.6|3174.8|3176.1|3175.3|3176.6|3175.8|3175.1|3174.3|266
1758001500000|2025-09-16 05:45:00|3175.6|3174.8|3175.1|3174.3|3175.6|3174.8|3175.1|3174.3|222
1758001800000|2025-09-16 05:50:00|3174.6|3173.8|3175.6|3174.8|3176.8|3176|3174.6|3173.8|319
1758002100000|2025-09-16 05:55:00|3175.1|3174.3|3176.1|3175.3|3177.1|3176.3|3175.1|3174.3|217
1758002400000|2025-09-16 06:00:00|3176.6|3175.8|3175.1|3174.3|3178.1|3177.3|3174.6|3173.8|322
1758002700000|2025-09-16 06:05:00|3174.6|3173.8|3173.1|3172.3|3175.6|3174.8|3173.1|3172.3|245
1758003000000|2025-09-16 06:10:00|3172.6|3171.8|3170.1|3169.3|3172.6|3171.8|3170.1|3169.3|506
1758003300000|2025-09-16 06:15:00|3169.6|3168.8|3169.1|3168.3|3171.1|3170.3|3167.6|3166.8|665
1758003600000|2025-09-16 06:20:00|3169.6|3168.8|3170.1|3169.3|3170.1|3169.3|3168.6|3167.8|509
1758003900000|2025-09-16 06:25:00|3169.6|3168.8|3172.1|3171.3|3172.1|3171.3|3169.1|3168.3|1983
1758004200000|2025-09-16 06:30:00|3169.8|3169|3169.6|3168.8|3171.6|3170.8|3169.1|3168.3|1892
1758004500000|2025-09-16 06:35:00|3169.3|3168.5|3169.1|3167.1|3169.6|3168.8|3167.6|3166.6|483
1758004800000|2025-09-16 06:40:00|3169|3167|3170.8|3168.8|3171|3169|3168|3166|4
1758005100000|2025-09-16 06:45:00|3171|3169|3169|3167|3171|3169|3168.7|3166.7|563
1758005400000|2025-09-16 06:50:00|3169.1|3167.1|3168.2|3166.2|3169.4|3167.4|3168|3166|0
1758005700000|2025-09-16 06:55:00|3168.4|3166.4|3168.8|3166.8|3169|3167|3167.9|3165.9|0
1758006000000|2025-09-16 07:00:00|3168.9|3166.9|3169|3167|3169.5|3167.5|3167.9|3165.9|0
1758006300000|2025-09-16 07:05:00|3168.8|3166.8|3168.3|3166.3|3169.1|3167.1|3167.9|3165.9|0
1758006600000|2025-09-16 07:10:00|3168.2|3166.2|3168.4|3166.4|3169.4|3167.4|3167.4|3165.4|0
1758006900000|2025-09-16 07:15:00|3168.3|3166.3|3167.3|3165.3|3169.1|3167.1|3167.2|3165.2|0
1758007200000|2025-09-16 07:20:00|3167|3165|3167.9|3165.9|3168.4|3166.4|3166.9|3164.9|0
1758007500000|2025-09-16 07:25:00|3168.1|3166.1|3168.4|3166.4|3168.5|3166.5|3167.4|3165.4|0
1758007800000|2025-09-16 07:30:00|3168.3|3166.3|3168.7|3166.7|3168.7|3166.7|3167.1|3165.1|0
1758008100000|2025-09-16 07:35:00|3168.6|3166.6|3169.8|3167.8|3170|3168|3168.1|3166.1|0
1758008400000|2025-09-16 07:40:00|3169.7|3167.7|3169.3|3167.3|3169.8|3167.8|3168.9|3166.9|0
1758008700000|2025-09-16 07:45:00|3169.5|3167.5|3169.4|3167.4|3169.6|3167.6|3168.4|3166.4|0
1758009000000|2025-09-16 07:50:00|3169.3|3167.3|3169.5|3167.5|3169.7|3167.7|3168.5|3166.5|0
1758009300000|2025-09-16 07:55:00|3169.6|3167.6|3168.7|3166.7|3169.6|3167.6|3168.2|3166.2|0
1758009600000|2025-09-16 08:00:00|3168.8|3166.8|3164.3|3163.1|3168.8|3166.8|3163|3161.8|915
1758009900000|2025-09-16 08:05:00|3164.8|3163.6|3165.8|3164.6|3167.3|3166.1|3164.3|3163.1|291
1758010200000|2025-09-16 08:10:00|3165.5|3164.3|3166.3|3165.1|3166.3|3165.1|3165.3|3164.1|114
1758010500000|2025-09-16 08:15:00|3166.8|3165.6|3166.8|3165.6|3167.8|3166.6|3166.3|3165.1|105
1758010800000|2025-09-16 08:20:00|3166.3|3165.1|3167|3165.8|3167.3|3166.1|3166.3|3165.1|36
1758011100000|2025-09-16 08:25:00|3167.3|3166.1|3167.8|3166.6|3169|3167.8|3167|3165.8|38
1758011400000|2025-09-16 08:30:00|3168.3|3167.1|3169.3|3168.1|3169.8|3168.6|3167.5|3166.3|68
1758011700000|2025-09-16 08:35:00|3169|3167.8|3168.8|3167.6|3169.3|3168.1|3168.3|3167.1|134
1758012000000|2025-09-16 08:40:00|3168.5|3167.3|3167.3|3166.1|3168.8|3167.6|3167.3|3166.1|24
1758012300000|2025-09-16 08:45:00|3167|3165.8|3168.8|3167.6|3168.8|3167.6|3166.8|3165.6|118
1758012600000|2025-09-16 08:50:00|3169|3167.8|3169.8|3168.6|3169.8|3168.6|3168.3|3167.1|110
1758012900000|2025-09-16 08:55:00|3169.5|3168.3|3168.3|3167.1|3169.5|3168.3|3167.8|3166.6|54
1758013200000|2025-09-16 09:00:00|3168.5|3167.3|3168.8|3167.6|3169.3|3168.1|3167.8|3166.6|93
1758013500000|2025-09-16 09:05:00|3169.3|3168.1|3169.3|3168.1|3169.3|3168.1|3168.3|3167.1|36
1758013800000|2025-09-16 09:10:00|3169.8|3168.6|3168.8|3167.6|3169.8|3168.6|3168.8|3167.6|71
1758014100000|2025-09-16 09:15:00|3169|3167.8|3168.3|3167.1|3169.3|3168.1|3167.8|3166.6|21
1758014400000|2025-09-16 09:20:00|3168|3166.8|3168.3|3167.1|3168.8|3167.6|3168|3166.8|19
1758014700000|2025-09-16 09:25:00|3168.5|3167.3|3168.3|3167.1|3168.8|3167.6|3167.8|3166.6|32
1758015000000|2025-09-16 09:30:00|3168.8|3167.6|3169.3|3168.1|3169.8|3168.6|3168.3|3167.1|206
1758015300000|2025-09-16 09:35:00|3169|3167.8|3167.8|3166.6|3169|3167.8|3167.8|3166.6|67
1758015600000|2025-09-16 09:40:00|3168.3|3167.1|3167.5|3166.3|3168.3|3167.1|3167.3|3166.1|25
1758015900000|2025-09-16 09:45:00|3167.3|3166.1|3166.3|3165.1|3167.5|3166.3|3166.3|3165.1|25
1758016200000|2025-09-16 09:50:00|3165.8|3164.6|3166|3164.8|3166.3|3165.1|3165.5|3164.3|23
1758016500000|2025-09-16 09:55:00|3166.3|3165.1|3166|3164.8|3166.3|3165.1|3165.3|3164.1|45
1758016800000|2025-09-16 10:00:00|3165.8|3164.6|3165.8|3164.6|3166.3|3165.1|3164.8|3163.6|53
1758017100000|2025-09-16 10:05:00|3166|3164.8|3166.8|3165.6|3166.8|3165.6|3165.8|3164.6|51
1758017400000|2025-09-16 10:10:00|3166.5|3165.3|3166.3|3165.1|3166.8|3165.6|3165.8|3164.6|28
1758017700000|2025-09-16 10:15:00|3166|3164.8|3166.3|3165.1|3166.8|3165.6|3165.8|3164.6|18
1758018000000|2025-09-16 10:20:00|3166.5|3165.3|3165.8|3164.6|3166.8|3165.6|3165.8|3164.6|19
1758018300000|2025-09-16 10:25:00|3166.3|3165.1|3165.8|3164.6|3166.3|3165.1|3165.8|3164.6|18
1758018600000|2025-09-16 10:30:00|3166|3164.8|3166.8|3165.6|3166.8|3165.6|3165.8|3164.6|32
1758018900000|2025-09-16 10:35:00|3166.5|3165.3|3165.8|3164.6|3166.5|3165.3|3165.8|3164.6|5
1758019200000|2025-09-16 10:40:00|3166.3|3165.1|3166.3|3165.1|3166.8|3165.6|3166|3164.8|42
1758019500000|2025-09-16 10:45:00|3166.8|3165.6|3165.8|3164.6|3166.8|3165.6|3165.8|3164.6|147
1758019800000|2025-09-16 10:50:00|3166|3164.8|3165.3|3164.1|3166.3|3165.1|3165.3|3164.1|40
1758020100000|2025-09-16 10:55:00|3165.8|3164.6|3165.3|3164.1|3165.8|3164.6|3165.3|3164.1|51
1758020400000|2025-09-16 11:00:00|3165.5|3164.3|3167.3|3166.1|3167.3|3166.1|3165.5|3164.3|101
1758020700000|2025-09-16 11:05:00|3166.8|3165.6|3166.8|3165.6|3167.8|3166.6|3166.8|3165.6|132
1758021000000|2025-09-16 11:10:00|3166.3|3165.1|3167.3|3166.1|3167.8|3166.6|3166.3|3165.1|62
1758021300000|2025-09-16 11:15:00|3166.8|3165.6|3165.8|3164.6|3166.8|3165.6|3165.3|3164.1|150
1758021600000|2025-09-16 11:20:00|3165.5|3164.3|3166.3|3165.1|3166.3|3165.1|3165.5|3164.3|9
1758021900000|2025-09-16 11:25:00|3166.8|3165.6|3166.8|3165.6|3167.3|3166.1|3166.3|3165.1|40
1758022200000|2025-09-16 11:30:00|3167.3|3166.1|3166.8|3165.6|3167.3|3166.1|3166.8|3165.6|18
1758022800000|2025-09-16 11:40:00|3166.5|3165.3|3166.3|3165.1|3166.8|3165.6|3166.3|3165.1|40
1758023100000|2025-09-16 11:45:00|3166.5|3165.3|3165.8|3164.6|3166.8|3165.6|3165.8|3164.6|20
1758023400000|2025-09-16 11:50:00|3165.5|3164.3|3165.3|3164.1|3165.5|3164.3|3164.8|3163.6|35
1758023700000|2025-09-16 11:55:00|3165.8|3164.6|3166.3|3165.1|3166.3|3165.1|3165.8|3164.6|32
1758024000000|2025-09-16 12:00:00|3165.8|3164.6|3165.3|3164.1|3165.8|3164.6|3165.3|3164.1|40
1758024300000|2025-09-16 12:05:00|3165.5|3164.3|3166.3|3165.1|3166.3|3165.1|3165.3|3164.1|39
1758024600000|2025-09-16 12:10:00|3165.8|3164.6|3166.8|3165.6|3166.8|3165.6|3165.8|3164.6|43
1758024900000|2025-09-16 12:15:00|3167|3165.8|3167.3|3166.1|3167.8|3166.6|3166.8|3165.6|29
1758025200000|2025-09-16 12:20:00|3167.5|3166.3|3166.8|3165.6|3167.5|3166.3|3166.3|3165.1|31
1758025500000|2025-09-16 12:25:00|3166.3|3165.1|3166.8|3165.6|3166.8|3165.6|3166.3|3165.1|21
1758025800000|2025-09-16 12:30:00|3167.3|3166.1|3167.3|3166.1|3169.3|3168.1|3166.8|3165.6|64
1758026100000|2025-09-16 12:35:00|3167.5|3166.3|3167.3|3166.1|3167.8|3166.6|3166.3|3165.1|5
1758026400000|2025-09-16 12:40:00|3166.8|3165.6|3166.3|3165.1|3167|3165.8|3165.8|3164.6|39
1758026700000|2025-09-16 12:45:00|3166.8|3165.6|3165.3|3164.1|3166.8|3165.6|3165.3|3164.1|35
1758027000000|2025-09-16 12:50:00|3166.3|3165.1|3166.3|3165.1|3166.8|3165.6|3165.8|3164.6|88
1758027300000|2025-09-16 12:55:00|3166.8|3165.6|3166.3|3165.1|3167.3|3166.1|3164.3|3163.1|165
1758027600000|2025-09-16 13:00:00|3165.8|3164.6|3164.8|3163.6|3166.3|3165.1|3164.3|3163.1|309
1758027900000|2025-09-16 13:05:00|3165.3|3164.1|3164.8|3163.6|3165.3|3164.1|3164.3|3163.1|88
1758028200000|2025-09-16 13:10:00|3165.3|3164.1|3164.8|3163.6|3165.3|3164.1|3164.8|3163.6|46
1758028500000|2025-09-16 13:15:00|3164.5|3163.3|3164.3|3163.1|3165.3|3164.1|3164.3|3163.1|102
1758028800000|2025-09-16 13:20:00|3164.8|3163.6|3163.8|3162.6|3164.8|3163.6|3163.3|3162.1|71
1758029100000|2025-09-16 13:25:00|3164.3|3163.1|3162.8|3161.6|3164.3|3163.1|3162.8|3161.6|96
1758029400000|2025-09-16 13:30:00|3163.3|3162.1|3163.8|3162.6|3163.8|3162.6|3160.8|3159.6|199
1758029700000|2025-09-16 13:35:00|3163.3|3162.1|3158.8|3157.6|3163.3|3162.1|3158.3|3157.1|192
1758030000000|2025-09-16 13:40:00|3159|3157.8|3156.8|3155.6|3159.3|3158.1|3155.3|3154.1|299
1758030300000|2025-09-16 13:45:00|3156.5|3155.3|3158.8|3157.6|3160.3|3159.1|3156.3|3155.1|87
1758030600000|2025-09-16 13:50:00|3158.3|3157.1|3157.3|3156.1|3158.3|3157.1|3155.5|3154.3|230
1758030900000|2025-09-16 13:55:00|3157.5|3156.3|3157.8|3156.6|3157.8|3156.6|3156.8|3155.6|56
1758031200000|2025-09-16 14:00:00|3157.5|3156.3|3159.3|3158.1|3159.8|3158.6|3156.8|3155.6|131
1758031500000|2025-09-16 14:05:00|3158.8|3157.6|3158.3|3157.1|3160|3158.8|3158.3|3157.1|105
1758031800000|2025-09-16 14:10:00|3158|3156.8|3158.8|3157.6|3158.8|3157.6|3157.3|3156.1|94
1758032100000|2025-09-16 14:15:00|3158.3|3157.1|3159.3|3158.1|3160.8|3159.6|3158.3|3157.1|100
1758032400000|2025-09-16 14:20:00|3159.8|3158.6|3160.3|3159.1|3161.3|3160.1|3159.3|3158.1|135
1758032700000|2025-09-16 14:25:00|3159.8|3158.6|3158.3|3157.1|3160|3158.8|3158.3|3157.1|127
1758033000000|2025-09-16 14:30:00|3157.8|3156.6|3156.8|3155.6|3158.3|3157.1|3156.3|3155.1|103
1758033300000|2025-09-16 14:35:00|3157|3155.8|3158.3|3157.1|3159.3|3158.1|3156.8|3155.6|75
1758033600000|2025-09-16 14:40:00|3158|3156.8|3157.3|3156.1|3158.8|3157.6|3157.3|3156.1|30
1758033900000|2025-09-16 14:45:00|3156.8|3155.6|3155.8|3154.6|3157.3|3156.1|3155.8|3154.6|53
1758034200000|2025-09-16 14:50:00|3156.3|3155.1|3156.8|3155.6|3157.3|3156.1|3155.8|3154.6|34
1758034500000|2025-09-16 14:55:00|3156.5|3155.3|3155.8|3154.6|3156.5|3155.3|3155.8|3154.6|45
1758034800000|2025-09-16 15:00:00|3156.3|3155.1|3153.5|3152.3|3156.3|3155.1|3153.3|3152.1|104
1758035100000|2025-09-16 15:05:00|3153.3|3152.1|3154.3|3153.1|3154.5|3153.3|3153.3|3152.1|86
1758035400000|2025-09-16 15:10:00|3154.8|3153.6|3153.3|3152.1|3154.8|3153.6|3153.3|3152.1|60
1758035700000|2025-09-16 15:15:00|3153.5|3152.3|3153.3|3152.1|3153.8|3152.6|3152.3|3151.1|82
1758036000000|2025-09-16 15:20:00|3153.8|3152.6|3153.3|3152.1|3154.8|3153.6|3153.3|3152.1|90
1758036300000|2025-09-16 15:25:00|3153.8|3152.6|3153.8|3152.6|3153.8|3152.6|3153.3|3152.1|104
1758036600000|2025-09-16 15:30:00|3153.3|3152.1|3153.3|3152.1|3153.8|3152.6|3152.8|3151.6|120
1758036900000|2025-09-16 15:35:00|3153.8|3152.6|3154.5|3153.3|3154.8|3153.6|3153.3|3152.1|119
1758037200000|2025-09-16 15:40:00|3154.3|3153.1|3154.3|3153.1|3155|3153.8|3153.3|3152.1|103
1758037500000|2025-09-16 15:45:00|3153.8|3152.6|3154.8|3153.6|3155.8|3154.6|3153.8|3152.6|176
1758037800000|2025-09-16 15:50:00|3154.3|3153.1|3155.8|3154.6|3155.8|3154.6|3154.3|3153.1|180
1758038100000|2025-09-16 15:55:00|3156|3154.8|3155.3|3154.1|3156.3|3155.1|3155.3|3154.1|56
1758038400000|2025-09-16 16:00:00|3155.8|3154.6|3155.3|3154.1|3155.8|3154.6|3154.8|3153.6|96
1758038700000|2025-09-16 16:05:00|3155.8|3154.6|3155.3|3154.1|3155.8|3154.6|3154.8|3153.6|46
1758039000000|2025-09-16 16:10:00|3154.8|3153.6|3153.8|3152.6|3155.3|3154.1|3153.8|3152.6|57
1758039300000|2025-09-16 16:15:00|3154.3|3153.1|3154.8|3153.6|3154.8|3153.6|3154.3|3153.1|50
1758039600000|2025-09-16 16:20:00|3154.3|3153.1|3154.3|3153.1|3154.8|3153.6|3154.3|3153.1|17
1758039900000|2025-09-16 16:25:00|3153.8|3152.6|3154.8|3153.6|3155.3|3154.1|3153.8|3152.6|67
1758040200000|2025-09-16 16:30:00|3154.3|3153.1|3154.8|3153.6|3154.8|3153.6|3153.8|3152.6|41
1758040500000|2025-09-16 16:35:00|3154.3|3153.1|3155.3|3154.1|3155.3|3154.1|3153.8|3152.6|37
1758040800000|2025-09-16 16:40:00|3154.8|3153.6|3154.3|3153.1|3155|3153.8|3153.8|3152.6|28
1758041100000|2025-09-16 16:45:00|3154.8|3153.6|3153.8|3152.6|3155.3|3154.1|3153.8|3152.6|22
1758041400000|2025-09-16 16:50:00|3154.3|3153.1|3154.3|3153.1|3154.3|3153.1|3154.3|3153.1|40
1758041700000|2025-09-16 16:55:00|3153.8|3152.6|3153.8|3152.6|3154.3|3153.1|3153.3|3152.1|67
1758042000000|2025-09-16 17:00:00|3153.5|3152.3|3154.8|3153.6|3154.8|3153.6|3153.5|3152.3|17
1758042300000|2025-09-16 17:05:00|3154.3|3153.1|3154.3|3153.1|3155.3|3154.1|3153.8|3152.6|32
1758042600000|2025-09-16 17:10:00|3154.5|3153.3|3154.8|3153.6|3154.8|3153.6|3153.8|3152.6|51
1758042900000|2025-09-16 17:15:00|3155|3153.8|3154.8|3153.6|3155.3|3154.1|3154.3|3153.1|69
1758043200000|2025-09-16 17:20:00|3155.3|3154.1|3155.3|3154.1|3155.3|3154.1|3154.8|3153.6|24
1758043500000|2025-09-16 17:25:00|3155|3153.8|3155.3|3154.1|3155.8|3154.6|3154.8|3153.6|37
1758043800000|2025-09-16 17:30:00|3154.8|3153.6|3154.3|3153.1|3155.3|3154.1|3153.8|3152.6|175
1758044100000|2025-09-16 17:35:00|3154.5|3153.3|3154.8|3153.6|3154.8|3153.6|3153.8|3152.6|69
1758044400000|2025-09-16 17:40:00|3154.5|3153.3|3154.3|3153.1|3154.8|3153.6|3153.8|3152.6|56
1758044700000|2025-09-16 17:45:00|3154.8|3153.6|3155.8|3154.6|3155.8|3154.6|3154.8|3153.6|43
1758045000000|2025-09-16 17:50:00|3155.5|3154.3|3155.8|3154.6|3155.8|3154.6|3155.3|3154.1|58
1758045300000|2025-09-16 17:55:00|3156|3154.8|3155.8|3154.6|3156|3154.8|3155.8|3154.6|49
1758045600000|2025-09-16 18:00:00|3155.3|3154.1|3155.8|3154.6|3156.3|3155.1|3155.3|3154.1|50
1758045900000|2025-09-16 18:05:00|3155.3|3154.1|3155.3|3154.1|3156.3|3155.1|3155.3|3154.1|57
1758046200000|2025-09-16 18:10:00|3154.8|3153.6|3154.8|3153.6|3155.3|3154.1|3154.8|3153.6|27
1758046500000|2025-09-16 18:15:00|3155.3|3154.1|3154.8|3153.6|3155.3|3154.1|3154.8|3153.6|46
1758046800000|2025-09-16 18:20:00|3154.3|3153.1|3154.8|3153.6|3155.3|3154.1|3153.8|3152.6|95
1758047100000|2025-09-16 18:25:00|3155.3|3154.1|3155.3|3154.1|3155.3|3154.1|3154.8|3153.6|21
1758047400000|2025-09-16 18:30:00|3154.8|3153.6|3155.8|3154.6|3155.8|3154.6|3154.8|3153.6|29
1758047700000|2025-09-16 18:35:00|3155.3|3154.1|3155.3|3154.1|3155.8|3154.6|3155.3|3154.1|37
1758048000000|2025-09-16 18:40:00|3155.8|3154.6|3155.8|3154.6|3155.8|3154.6|3155.3|3154.1|53
1758048300000|2025-09-16 18:45:00|3155.3|3154.1|3155.3|3154.1|3155.8|3154.6|3155.3|3154.1|95
1758048600000|2025-09-16 18:50:00|3155.8|3154.6|3155.8|3154.6|3156.3|3155.1|3155.8|3154.6|39
1758048900000|2025-09-16 18:55:00|3155.3|3154.1|3155.3|3154.1|3155.3|3154.1|3155.3|3154.1|30
1758049200000|2025-09-16 19:00:00|3155.8|3154.6|3155.3|3154.1|3155.8|3154.6|3155.3|3154.1|59
1758049500000|2025-09-16 19:05:00|3155.8|3154.6|3155.3|3154.1|3155.8|3154.6|3155.3|3154.1|42
1758049800000|2025-09-16 19:10:00|3155.8|3154.6|3155.8|3154.6|3155.8|3154.6|3155.8|3154.6|36
1758050100000|2025-09-16 19:15:00|3155.3|3154.1|3155.3|3154.1|3155.3|3154.1|3155.3|3154.1|88
1758050400000|2025-09-16 19:20:00|3155.8|3154.6|3155.3|3154.1|3155.8|3154.6|3155.3|3154.1|36
1758050700000|2025-09-16 19:25:00|3154.8|3153.6|3154.3|3153.1|3154.8|3153.6|3154.3|3153.1|119
1758051000000|2025-09-16 19:30:00|3153.8|3152.6|3153.8|3152.6|3154.3|3153.1|3153.8|3152.6|40
1758051300000|2025-09-16 19:35:00|3153.3|3152.1|3154.8|3153.6|3154.8|3153.6|3153.3|3152.1|168
1758051600000|2025-09-16 19:40:00|3155.3|3154.1|3155.8|3154.6|3155.8|3154.6|3155.3|3154.1|129
1758051900000|2025-09-16 19:45:00|3156.3|3155.1|3155.8|3154.6|3156.3|3155.1|3155.8|3154.6|128
1758052200000|2025-09-16 19:50:00|3156.3|3155.1|3156.3|3155.1|3156.3|3155.1|3155.8|3154.6|129
1758052500000|2025-09-16 19:55:00|3156.8|3155.6|3156.3|3155.1|3157.8|3156.6|3156.3|3155.1|206
1758052800000|2025-09-16 20:00:00|3156.8|3155.6|3156.8|3155.6|3156.8|3155.6|3156.3|3155.1|22
1758053100000|2025-09-16 20:05:00|3156.5|3155.3|3156.8|3155.6|3156.8|3155.6|3156.3|3155.1|6
1758053400000|2025-09-16 20:10:00|3156.5|3155.3|3156.8|3155.6|3156.8|3155.6|3156.3|3155.1|3
1758053700000|2025-09-16 20:15:00|3157|3155.8|3157.3|3156.1|3157.3|3156.1|3157|3155.8|1
1758054000000|2025-09-16 20:20:00|3157|3155.8|3157.3|3156.1|3157.3|3156.1|3156.8|3155.6|2
1758054300000|2025-09-16 20:25:00|3156.8|3155.6|3156.8|3155.6|3157|3155.8|3156.8|3155.6|6
1758054600000|2025-09-16 20:30:00|||||||||1
1758054900000|2025-09-16 20:35:00|3157.3|3156.1|3156.8|3155.6|3157.3|3156.1|3156.8|3155.6|8
1758055200000|2025-09-16 20:40:00|3157.3|3156.1|3157.3|3156.1|3157.3|3156.1|3157.3|3156.1|9
1758055500000|2025-09-16 20:45:00|3157.8|3156.6|3157.3|3156.1|3157.8|3156.6|3157.3|3156.1|6
1758055800000|2025-09-16 20:50:00|3157.8|3156.6|3157.2|3155.2|3157.8|3156.6|3156.3|3155.1|24
1758056100000|2025-09-16 20:55:00|3157|3155|3157.7|3155.7|3158|3156|3157|3155|0
1758056400000|2025-09-16 21:00:00|3158|3156|3157.9|3155.9|3158|3156|3157.8|3155.8|9
1758056700000|2025-09-16 21:05:00|3158|3156|3157.9|3155.9|3158|3156|3157.9|3155.9|0
1758057000000|2025-09-16 21:10:00|3157.8|3155.8|3157.6|3155.6|3157.9|3155.9|3157.5|3155.5|0
1758057300000|2025-09-16 21:15:00|3157.5|3155.5|3157.5|3155.5|3157.6|3155.6|3157.5|3155.5|0
1758057600000|2025-09-16 21:20:00|3157.7|3155.7|3157.7|3155.7|3157.7|3155.7|3157.5|3155.5|0
1758057900000|2025-09-16 21:25:00|3157.6|3155.6|3157.7|3155.7|3157.7|3155.7|3157.6|3155.6|0
1758058200000|2025-09-16 21:30:00|3157.6|3155.6|3157.5|3155.5|3157.6|3155.6|3157.5|3155.5|0
1758058800000|2025-09-16 21:40:00|3157.6|3155.6|3157.4|3155.4|3157.6|3155.6|3157.3|3155.3|0
1758059100000|2025-09-16 21:45:00|3157.3|3155.3|3157.2|3155.2|3157.3|3155.3|3157.2|3155.2|0
1758059400000|2025-09-16 21:50:00|3157.3|3155.3|3157.1|3155.1|3157.5|3155.5|3156.9|3154.9|0
1758059700000|2025-09-16 21:55:00|3157.2|3155.2|3157.1|3155.1|3157.2|3155.2|3157.1|3155.1|0
1758060000000|2025-09-16 22:00:00|3157.5|3155.5|3158.5|3156.5|3158.6|3156.6|3157.2|3155.2|0
1758060300000|2025-09-16 22:05:00|3158.6|3156.6|3158.8|3156.8|3159.2|3157.2|3158.5|3156.5|0
1758060600000|2025-09-16 22:10:00|3158.9|3156.9|3158.8|3156.8|3159|3157|3158.8|3156.8|0
1758060900000|2025-09-16 22:15:00|3158.9|3156.9|3158.2|3156.2|3159|3157|3158|3156|0
1758061200000|2025-09-16 22:20:00|3158.1|3156.1|3158.8|3156.8|3158.9|3156.9|3158.1|3156.1|0
1758061500000|2025-09-16 22:25:00|3158.9|3156.9|3158.9|3156.9|3158.9|3156.9|3158.6|3156.6|0
1758061800000|2025-09-16 22:30:00|3159|3157|3159.7|3157.7|3159.7|3157.7|3159|3157|0
1758062100000|2025-09-16 22:35:00|3159.8|3157.8|3159.8|3157.8|3159.9|3157.9|3159.5|3157.5|0
1758062400000|2025-09-16 22:40:00|3159.6|3157.6|3159.7|3157.7|3159.7|3157.7|3159.5|3157.5|0
1758062700000|2025-09-16 22:45:00|3159.9|3157.9|3160|3158|3160|3158|3159.9|3157.9|0
1758063000000|2025-09-16 22:50:00|3159.9|3157.9|3159.5|3157.5|3159.9|3157.9|3159.4|3157.4|0
1758063300000|2025-09-16 22:55:00|3159.6|3157.6|3159.5|3157.5|3159.6|3157.6|3159.4|3157.4|0
1758063600000|2025-09-16 23:00:00|3159.4|3157.4|3158.8|3156.8|3159.5|3157.5|3158.7|3156.7|0
1758063900000|2025-09-16 23:05:00|3158.9|3156.9|3159|3157|3159|3157|3158.7|3156.7|0
1758064200000|2025-09-16 23:10:00|3158.6|3156.6|3158.3|3156.3|3158.6|3156.6|3158.3|3156.3|0
1758064500000|2025-09-16 23:15:00|3158.2|3156.2|3157.9|3155.9|3158.2|3156.2|3157.9|3155.9|0
1758064800000|2025-09-16 23:20:00|3157.8|3155.8|3157.4|3155.4|3157.8|3155.8|3157.2|3155.2|0
1758065100000|2025-09-16 23:25:00|3157.3|3155.3|3157.1|3155.1|3157.3|3155.3|3156.8|3154.8|0
1758065400000|2025-09-16 23:30:00|3157|3155|3157.2|3155.2|3157.6|3155.6|3156.3|3154.3|0
1758065700000|2025-09-16 23:35:00|3157.1|3155.1|3157.1|3155.1|3157.8|3155.8|3156.9|3154.9|0
1758066000000|2025-09-16 23:40:00|3157|3155|3156.1|3154.1|3157.3|3155.3|3155.9|3153.9|0
1758066300000|2025-09-16 23:45:00|3156|3154|3158|3156.8|3159.3|3158.1|3154.8|3153.6|723
1758066600000|2025-09-16 23:50:00|3157.8|3156.6|3161.3|3160.1|3161.3|3160.1|3157.8|3156.6|227
1758066900000|2025-09-16 23:55:00|3161.8|3160.6|3157.3|3156.1|3163.3|3162.1|3157.3|3156.1|532
1758067200000|2025-09-17 00:00:00|3157.1|3156.3|3149.6|3148.8|3157.6|3156.8|3147.6|3146.8|2290
1758067500000|2025-09-17 00:05:00|3149.1|3148.3|3147.6|3146.8|3153.1|3152.3|3145.6|3144.8|1143
1758067800000|2025-09-17 00:10:00|3147.1|3146.3|3143.6|3142.8|3148.1|3147.3|3141.6|3140.8|781
1758068100000|2025-09-17 00:15:00|3143.1|3142.3|3141.1|3140.3|3144.1|3143.3|3139.6|3138.8|1067
1758068400000|2025-09-17 00:20:00|3140.8|3140|3141.6|3140.8|3145.1|3144.3|3140.6|3139.8|727
1758068700000|2025-09-17 00:25:00|3141.1|3140.3|3140.1|3139.3|3142.6|3141.8|3139.1|3138.3|1122
1758069000000|2025-09-17 00:30:00|3139.6|3138.8|3138.6|3137.8|3140.6|3139.8|3137.6|3136.8|682
1758069300000|2025-09-17 00:35:00|3138.1|3137.3|3136.1|3135.3|3138.1|3137.3|3134.6|3133.8|846
1758069600000|2025-09-17 00:40:00|3135.6|3134.8|3137.6|3136.8|3137.6|3136.8|3135.1|3134.3|709
1758069900000|2025-09-17 00:45:00|3137.1|3136.3|3145.1|3144.3|3145.1|3144.3|3137.1|3136.3|718
1758070200000|2025-09-17 00:50:00|3144.8|3144|3147.1|3146.3|3147.1|3146.3|3143.6|3142.8|520
1758070500000|2025-09-17 00:55:00|3147.6|3146.8|3146.6|3145.8|3150.1|3149.3|3146.6|3145.8|721
1758070800000|2025-09-17 01:00:00|3147.1|3146.3|3154.6|3153.8|3155.1|3154.3|3147.1|3146.3|1143
1758071100000|2025-09-17 01:05:00|3154.3|3153.5|3153.8|3153|3155.1|3154.3|3152.6|3151.8|463
1758071400000|2025-09-17 01:10:00|3153.6|3152.8|3151.6|3150.8|3154.1|3153.3|3151.6|3150.8|395
1758071700000|2025-09-17 01:15:00|3151.3|3150.5|3153.6|3152.8|3154.1|3153.3|3151.1|3150.3|312
1758072000000|2025-09-17 01:20:00|3154.1|3153.3|3154.6|3153.8|3154.6|3153.8|3152.1|3151.3|258
1758072300000|2025-09-17 01:25:00|3155.1|3154.3|3155.1|3154.3|3156.1|3155.3|3154.1|3153.3|515
1758072600000|2025-09-17 01:30:00|3154.6|3153.8|3154.1|3153.3|3155.1|3154.3|3152.6|3151.8|420
1758072900000|2025-09-17 01:35:00|3154.3|3153.5|3156.6|3155.8|3157.1|3156.3|3154.1|3153.3|246
1758073200000|2025-09-17 01:40:00|3157.1|3156.3|3156.8|3156|3157.1|3156.3|3155.3|3154.5|332
1758073500000|2025-09-17 01:45:00|3156.6|3155.8|3159.1|3158.3|3159.1|3158.3|3156.1|3155.3|341
1758073800000|2025-09-17 01:50:00|3159.6|3158.8|3157.6|3156.8|3159.6|3158.8|3157.6|3156.8|296
1758074100000|2025-09-17 01:55:00|3157.3|3156.5|3154.6|3153.8|3157.6|3156.8|3153.6|3152.8|316
1758074400000|2025-09-17 02:00:00|3154.1|3153.3|3155.6|3154.8|3156.6|3155.8|3153.6|3152.8|315
1758074700000|2025-09-17 02:05:00|3155.1|3154.3|3155.8|3155|3156.1|3155.3|3154.6|3153.8|166
1758075000000|2025-09-17 02:10:00|3156.1|3155.3|3158.6|3157.8|3158.6|3157.8|3155.6|3154.8|257
1758075300000|2025-09-17 02:15:00|3159.1|3158.3|3156.1|3155.3|3159.1|3158.3|3155.6|3154.8|157
1758075600000|2025-09-17 02:20:00|3156.6|3155.8|3157.1|3156.3|3157.1|3156.3|3155.1|3154.3|207
1758075900000|2025-09-17 02:25:00|3157.3|3156.5|3157.3|3156.5|3157.6|3156.8|3156.6|3155.8|257
1758076200000|2025-09-17 02:30:00|3157.5|3156.3|3157.5|3156.3|3157.8|3156.6|3156.8|3155.6|95
1758076500000|2025-09-17 02:35:00|3157.8|3156.6|3158.3|3157.1|3158.3|3157.1|3157.3|3156.1|48
1758076800000|2025-09-17 02:40:00|3157.8|3156.6|3157.8|3156.6|3158.3|3157.1|3157.3|3156.1|60
1758077100000|2025-09-17 02:45:00|3158|3156.8|3155.3|3154.1|3158|3156.8|3155.3|3154.1|136
1758077400000|2025-09-17 02:50:00|3155|3153.8|3155.8|3154.6|3156.3|3155.1|3155|3153.8|82
1758077700000|2025-09-17 02:55:00|3156|3154.8|3157.8|3156.6|3157.8|3156.6|3156|3154.8|78
1758078000000|2025-09-17 03:00:00|3157.3|3156.1|3157.3|3156.1|3157.3|3156.1|3156.8|3155.6|67
1758078300000|2025-09-17 03:05:00|3156.8|3155.6|3155.8|3154.6|3157.3|3156.1|3155.8|3154.6|63
1758078600000|2025-09-17 03:10:00|3155.3|3154.1|3155.8|3154.6|3155.8|3154.6|3155.3|3154.1|142
1758078900000|2025-09-17 03:15:00|3156|3154.8|3156.3|3155.1|3156.3|3155.1|3156|3154.8|34
1758079200000|2025-09-17 03:20:00|3156|3154.8|3155.8|3154.6|3156.3|3155.1|3155.8|3154.6|73
1758079500000|2025-09-17 03:25:00|3156.3|3155.1|3155.3|3154.1|3156.8|3155.6|3155.3|3154.1|171
1758079800000|2025-09-17 03:30:00|3155.1|3154.3|3156.6|3155.8|3157.1|3156.3|3152.1|3151.3|397
1758080100000|2025-09-17 03:35:00|3157.1|3156.3|3157.1|3156.3|3157.8|3157|3156.6|3155.8|258
1758080400000|2025-09-17 03:40:00|3156.6|3155.8|3156.6|3155.8|3158.1|3157.3|3155.6|3154.8|307
1758080700000|2025-09-17 03:45:00|3156.8|3156|3156.6|3155.8|3157.6|3156.8|3156.6|3155.8|221
1758081000000|2025-09-17 03:50:00|3157.1|3156.3|3156.6|3155.8|3157.1|3156.3|3155.6|3154.8|138
1758081300000|2025-09-17 03:55:00|3157.1|3156.3|3157.6|3156.8|3158.1|3157.3|3157.1|3156.3|114
1758081600000|2025-09-17 04:00:00|3157.3|3156.5|3155.1|3154.3|3157.6|3156.8|3154.6|3153.8|250
1758081900000|2025-09-17 04:05:00|3155.6|3154.8|3154.1|3153.3|3155.6|3154.8|3153.6|3152.8|212
1758082200000|2025-09-17 04:10:00|3153.6|3152.8|3151.1|3150.3|3154.1|3153.3|3151.1|3150.3|700
1758082500000|2025-09-17 04:15:00|3150.6|3149.8|3150.6|3149.8|3151.1|3150.3|3148.8|3148|703
1758082800000|2025-09-17 04:20:00|3151.1|3150.3|3150.1|3149.3|3152.6|3151.8|3149.8|3149|390
1758083100000|2025-09-17 04:25:00|3149.6|3148.8|3149.6|3148.8|3150.1|3149.3|3149.1|3148.3|249
1758083400000|2025-09-17 04:30:00|3149.1|3148.3|3150.6|3149.8|3151.1|3150.3|3148.6|3147.8|341
1758083700000|2025-09-17 04:35:00|3150.8|3150|3153.6|3152.8|3153.6|3152.8|3150.8|3150|183
1758084000000|2025-09-17 04:40:00|3154.1|3153.3|3154.1|3153.3|3155.6|3154.8|3154.1|3153.3|148
1758084300000|2025-09-17 04:45:00|3153.6|3152.8|3151.1|3150.3|3153.6|3152.8|3150.6|3149.8|382
1758084600000|2025-09-17 04:50:00|3151.6|3150.8|3151.1|3150.3|3152.1|3151.3|3151.1|3150.3|281
1758084900000|2025-09-17 04:55:00|3151.6|3150.8|3150.6|3149.8|3151.6|3150.8|3150.1|3149.3|147
1758085200000|2025-09-17 05:00:00|3151.1|3150.3|3151.6|3150.8|3152.1|3151.3|3151.1|3150.3|137
1758085500000|2025-09-17 05:05:00|3151.3|3150.5|3149.6|3148.8|3151.6|3150.8|3148.1|3147.3|250
1758085800000|2025-09-17 05:10:00|3149.1|3148.3|3150.1|3149.3|3150.1|3149.3|3148.6|3147.8|256
1758086100000|2025-09-17 05:15:00|3149.6|3148.8|3148.1|3147.3|3149.6|3148.8|3147.1|3146.3|373
1758086400000|2025-09-17 05:20:00|3147.6|3146.8|3148.6|3147.8|3149.6|3148.8|3147.6|3146.8|224
1758086700000|2025-09-17 05:25:00|3149.1|3148.3|3149.1|3148.3|3150.1|3149.3|3148.6|3147.8|197
1758087000000|2025-09-17 05:30:00|3148.6|3147.8|3148.6|3147.8|3149.1|3148.3|3147.6|3146.8|261
1758087300000|2025-09-17 05:35:00|3148.1|3147.3|3148.6|3147.8|3148.6|3147.8|3147.1|3146.3|273
1758087600000|2025-09-17 05:40:00|3148.1|3147.3|3149.6|3148.8|3150.1|3149.3|3148.1|3147.3|262
1758087900000|2025-09-17 05:45:00|3149.8|3149|3152.1|3151.3|3152.6|3151.8|3149.6|3148.8|247
1758088200000|2025-09-17 05:50:00|3152.6|3151.8|3153.1|3152.3|3154.1|3153.3|3152.6|3151.8|335
1758088500000|2025-09-17 05:55:00|3153.6|3152.8|3151.6|3150.8|3154.1|3153.3|3151.6|3150.8|277
1758088800000|2025-09-17 06:00:00|3151.1|3150.3|3152.6|3151.8|3154.1|3153.3|3151.1|3150.3|568
1758089100000|2025-09-17 06:05:00|3152.8|3152|3151.1|3150.3|3154.1|3153.3|3151.1|3150.3|212
1758089400000|2025-09-17 06:10:00|3150.6|3149.8|3153.6|3152.8|3154.1|3153.3|3150.6|3149.8|261
1758089700000|2025-09-17 06:15:00|3154.1|3153.3|3153.1|3152.3|3154.1|3153.3|3152.1|3151.3|264
1758090000000|2025-09-17 06:20:00|3152.8|3152|3151.6|3150.8|3153.6|3152.8|3151.1|3150.3|422
1758090300000|2025-09-17 06:25:00|3152.1|3151.3|3149.6|3148.8|3152.1|3151.3|3148.6|3147.8|1444
1758090600000|2025-09-17 06:30:00|3148.9|3148.1|3150.4|3149.6|3150.4|3149.6|3148.4|3147.6|2392
1758090900000|2025-09-17 06:35:00|3149.9|3149.1|3154|3152|3154.3|3152.3|3149.9|3149.1|452
1758091200000|2025-09-17 06:40:00|3154.2|3152.2|3153.2|3151.2|3154.4|3152.4|3153.2|3151.2|18
1758091500000|2025-09-17 06:45:00|3153.1|3151.1|3152.7|3150.7|3153.2|3151.2|3152.3|3150.3|258
1758091800000|2025-09-17 06:50:00|3152.8|3150.8|3153.2|3151.2|3153.5|3151.5|3152.7|3150.7|0
1758092100000|2025-09-17 06:55:00|3153.4|3151.4|3152.7|3150.7|3153.5|3151.5|3152.7|3150.7|0
1758092400000|2025-09-17 07:00:00|3152.8|3150.8|3153|3151|3153|3151|3152.1|3150.1|0
1758092700000|2025-09-17 07:05:00|3153.2|3151.2|3153|3151|3153.5|3151.5|3152.3|3150.3|0
1758093000000|2025-09-17 07:10:00|3153.1|3151.1|3153.2|3151.2|3153.5|3151.5|3152.7|3150.7|0
1758093300000|2025-09-17 07:15:00|3153.1|3151.1|3153.3|3151.3|3153.5|3151.5|3152.7|3150.7|0
1758093600000|2025-09-17 07:20:00|3153.2|3151.2|3153.7|3151.7|3153.9|3151.9|3153.1|3151.1|0
1758093900000|2025-09-17 07:25:00|3153.8|3151.8|3154.9|3152.9|3155.1|3153.1|3153.7|3151.7|0
1758094200000|2025-09-17 07:30:00|3154.8|3152.8|3155.1|3153.1|3155.1|3153.1|3154.5|3152.5|0
1758094500000|2025-09-17 07:35:00|3154.9|3152.9|3154.8|3152.8|3155.2|3153.2|3154.6|3152.6|0
1758094800000|2025-09-17 07:40:00|3154.6|3152.6|3154.7|3152.7|3154.7|3152.7|3153.9|3151.9|0
1758095100000|2025-09-17 07:45:00|3154.6|3152.6|3153.7|3151.7|3154.7|3152.7|3153.7|3151.7|0
1758095400000|2025-09-17 07:50:00|3153.8|3151.8|3154.7|3152.7|3154.8|3152.8|3153.7|3151.7|0
1758095700000|2025-09-17 07:55:00|3154.6|3152.6|3155.4|3153.4|3156.3|3154.3|3154.6|3152.6|0
1758096000000|2025-09-17 08:00:00|3155.3|3153.3|3153.6|3152.4|3155.4|3153.4|3151.6|3150.4|406
1758096300000|2025-09-17 08:05:00|3153.1|3151.9|3152.6|3151.4|3153.6|3152.4|3152.1|3150.9|290
1758096600000|2025-09-17 08:10:00|3152.9|3151.7|3150.1|3148.9|3153.1|3151.9|3150.1|3148.9|130
1758096900000|2025-09-17 08:15:00|3150.6|3149.4|3150.1|3148.9|3150.6|3149.4|3149.6|3148.4|81
1758097200000|2025-09-17 08:20:00|3150.6|3149.4|3150.6|3149.4|3150.6|3149.4|3150.1|3148.9|63
1758097500000|2025-09-17 08:25:00|3150.1|3148.9|3151.1|3149.9|3151.4|3150.2|3150.1|3148.9|67
1758097800000|2025-09-17 08:30:00|3151.4|3150.2|3149.1|3147.9|3151.6|3150.4|3148.6|3147.4|117
1758098100000|2025-09-17 08:35:00|3148.9|3147.7|3147.1|3145.9|3149.6|3148.4|3146.6|3145.4|213
1758098400000|2025-09-17 08:40:00|3147.4|3146.2|3145.1|3143.9|3147.6|3146.4|3143.6|3142.4|160
1758098700000|2025-09-17 08:45:00|3145.6|3144.4|3146.1|3144.9|3147.6|3146.4|3145.1|3143.9|162
1758099000000|2025-09-17 08:50:00|3146.6|3145.4|3146.6|3145.4|3147.1|3145.9|3146.1|3144.9|42
1758099300000|2025-09-17 08:55:00|3146.4|3145.2|3147.6|3146.4|3147.6|3146.4|3146.4|3145.2|44
1758099600000|2025-09-17 09:00:00|3147.4|3146.2|3147.6|3146.4|3147.6|3146.4|3146.1|3144.9|26
1758099900000|2025-09-17 09:05:00|3147.4|3146.2|3147.6|3146.4|3148.1|3146.9|3147.1|3145.9|50
1758100200000|2025-09-17 09:10:00|3147.1|3145.9|3147.1|3145.9|3147.6|3146.4|3146.6|3145.4|52
1758100500000|2025-09-17 09:15:00|3146.6|3145.4|3145.4|3144.2|3147.1|3145.9|3145.1|3143.9|100
1758100800000|2025-09-17 09:20:00|3145.6|3144.4|3146.1|3144.9|3146.6|3145.4|3145.4|3144.2|31
1758101100000|2025-09-17 09:25:00|3146.6|3145.4|3146.6|3145.4|3147.1|3145.9|3146.1|3144.9|36
1758101400000|2025-09-17 09:30:00|3146.4|3145.2|3146.4|3145.2|3147.1|3145.9|3146.1|3144.9|49
1758101700000|2025-09-17 09:35:00|3146.1|3144.9|3145.6|3144.4|3146.6|3145.4|3145.6|3144.4|20
1758102000000|2025-09-17 09:40:00|3146.1|3144.9|3145.6|3144.4|3146.6|3145.4|3145.6|3144.4|29
1758102300000|2025-09-17 09:45:00|3145.1|3143.9|3145.6|3144.4|3146.1|3144.9|3145.1|3143.9|36
1758102600000|2025-09-17 09:50:00|3145.9|3144.7|3146.6|3145.4|3146.6|3145.4|3145.6|3144.4|43
1758102900000|2025-09-17 09:55:00|3146.1|3144.9|3146.6|3145.4|3146.6|3145.4|3145.6|3144.4|38
1758103200000|2025-09-17 10:00:00|3146.4|3145.2|3145.6|3144.4|3146.6|3145.4|3145.6|3144.4|54
1758103500000|2025-09-17 10:05:00|3146.1|3144.9|3145.6|3144.4|3146.1|3144.9|3145.1|3143.9|15
1758103800000|2025-09-17 10:10:00|3145.9|3144.7|3145.1|3143.9|3146.1|3144.9|3145.1|3143.9|27
1758104100000|2025-09-17 10:15:00|3145.6|3144.4|3145.1|3143.9|3145.6|3144.4|3144.9|3143.7|32
1758104400000|2025-09-17 10:20:00|3144.9|3143.7|3144.6|3143.4|3145.1|3143.9|3144.6|3143.4|18
1758104700000|2025-09-17 10:25:00|3144.1|3142.9|3145.1|3143.9|3145.1|3143.9|3144.1|3142.9|43
1758105000000|2025-09-17 10:30:00|3144.9|3143.7|3144.6|3143.4|3144.9|3143.7|3143.9|3142.7|53
1758105300000|2025-09-17 10:35:00|3144.4|3143.2|3144.1|3142.9|3144.6|3143.4|3143.1|3141.9|50
1758105600000|2025-09-17 10:40:00|3143.9|3142.7|3143.1|3141.9|3144.6|3143.4|3143.1|3141.9|66
1758105900000|2025-09-17 10:45:00|3143.4|3142.2|3143.1|3141.9|3143.6|3142.4|3143.1|3141.9|13
1758106200000|2025-09-17 10:50:00|3142.9|3141.7|3143.1|3141.9|3143.1|3141.9|3141.6|3140.4|60
1758106500000|2025-09-17 10:55:00|3142.6|3141.4|3143.1|3141.9|3143.1|3141.9|3142.1|3140.9|25
1758106800000|2025-09-17 11:00:00|3142.6|3141.4|3141.6|3140.4|3142.6|3141.4|3141.1|3139.9|67
1758107100000|2025-09-17 11:05:00|3142.1|3140.9|3142.6|3141.4|3142.6|3141.4|3141.6|3140.4|53
1758107400000|2025-09-17 11:10:00|3142.1|3140.9|3142.1|3140.9|3142.6|3141.4|3141.6|3140.4|22
1758107700000|2025-09-17 11:15:00|3142.4|3141.2|3142.1|3140.9|3142.6|3141.4|3142.1|3140.9|18
1758108000000|2025-09-17 11:20:00|3142.6|3141.4|3143.1|3141.9|3143.1|3141.9|3142.6|3141.4|36
1758108300000|2025-09-17 11:25:00|3143.6|3142.4|3144.1|3142.9|3144.1|3142.9|3143.1|3141.9|58
1758108600000|2025-09-17 11:30:00|3143.6|3142.4|3143.6|3142.4|3144.1|3142.9|3143.1|3141.9|109
1758108900000|2025-09-17 11:35:00|3143.4|3142.2|3144.1|3142.9|3144.1|3142.9|3143.1|3141.9|6
1758109200000|2025-09-17 11:40:00|3144.6|3143.4|3144.6|3143.4|3144.6|3143.4|3144.1|3142.9|36
1758109500000|2025-09-17 11:45:00|3145.1|3143.9|3145.1|3143.9|3145.1|3143.9|3145.1|3143.9|6
1758109800000|2025-09-17 11:50:00|3145.6|3144.4|3146.1|3144.9|3146.1|3144.9|3145.6|3144.4|15
1758110100000|2025-09-17 11:55:00|3145.6|3144.4|3145.6|3144.4|3145.9|3144.7|3145.6|3144.4|19
1758110400000|2025-09-17 12:00:00|3145.1|3143.9|3144.6|3143.4|3145.6|3144.4|3144.6|3143.4|53
1758110700000|2025-09-17 12:05:00|3144.1|3142.9|3144.6|3143.4|3145.1|3143.9|3144.1|3142.9|13
1758111000000|2025-09-17 12:10:00|3144.9|3143.7|3145.1|3143.9|3145.6|3144.4|3144.6|3143.4|25
1758111300000|2025-09-17 12:15:00|3145.4|3144.2|3145.1|3143.9|3145.6|3144.4|3144.6|3143.4|34
1758111600000|2025-09-17 12:20:00|3145.4|3144.2|3145.6|3144.4|3145.6|3144.4|3145.1|3143.9|12
1758111900000|2025-09-17 12:25:00|3146.1|3144.9|3146.1|3144.9|3146.6|3145.4|3146.1|3144.9|44
1758112200000|2025-09-17 12:30:00|3146.4|3145.2|3146.1|3144.9|3146.6|3145.4|3145.1|3143.9|43
1758112500000|2025-09-17 12:35:00|3146.4|3145.2|3146.1|3144.9|3147.4|3146.2|3146.1|3144.9|35
1758112800000|2025-09-17 12:40:00|3146.4|3145.2|3146.1|3144.9|3146.6|3145.4|3145.9|3144.7|25
1758113100000|2025-09-17 12:45:00|3145.6|3144.4|3146.1|3144.9|3146.1|3144.9|3145.1|3143.9|35
1758113400000|2025-09-17 12:50:00|3146.4|3145.2|3147.6|3146.4|3148.1|3146.9|3146.1|3144.9|40
1758113700000|2025-09-17 12:55:00|3147.9|3146.7|3148.1|3146.9|3148.6|3147.4|3147.9|3146.7|36
1758114000000|2025-09-17 13:00:00|3147.9|3146.7|3148.1|3146.9|3148.1|3146.9|3147.6|3146.4|26
1758114300000|2025-09-17 13:05:00|||||||||6
1758114600000|2025-09-17 13:10:00|3148.4|3147.2|3149.1|3147.9|3149.1|3147.9|3148.4|3147.2|67
1758114900000|2025-09-17 13:15:00|3148.6|3147.4|3149.1|3147.9|3149.6|3148.4|3148.6|3147.4|52
1758115200000|2025-09-17 13:20:00|3148.6|3147.4|3148.1|3146.9|3148.6|3147.4|3148.1|3146.9|48
1758115500000|2025-09-17 13:25:00|3148.6|3147.4|3148.6|3147.4|3149.1|3147.9|3148.1|3146.9|71
1758115800000|2025-09-17 13:30:00|3148.9|3147.7|3151.6|3150.4|3152.1|3150.9|3148.6|3147.4|195
1758116100000|2025-09-17 13:35:00|3152.1|3150.9|3151.1|3149.9|3152.1|3150.9|3151.1|3149.9|192
1758116400000|2025-09-17 13:40:00|3151.6|3150.4|3150.6|3149.4|3152.1|3150.9|3150.1|3148.9|88
1758116700000|2025-09-17 13:45:00|3150.1|3148.9|3153.6|3152.4|3154.1|3152.9|3149.6|3148.4|93
1758117000000|2025-09-17 13:50:00|3153.1|3151.9|3154.1|3152.9|3155.1|3153.9|3153.1|3151.9|109
1758117300000|2025-09-17 13:55:00|3154.6|3153.4|3155.1|3153.9|3155.6|3154.4|3153.6|3152.4|144
1758117600000|2025-09-17 14:00:00|3155.6|3154.4|3154.1|3152.9|3156.6|3155.4|3154.1|3152.9|150
1758117900000|2025-09-17 14:05:00|3153.6|3152.4|3153.6|3152.4|3154.6|3153.4|3153.1|3151.9|52
1758118200000|2025-09-17 14:10:00|3154.1|3152.9|3152.6|3151.4|3154.1|3152.9|3152.1|3150.9|47
1758118500000|2025-09-17 14:15:00|3152.9|3151.7|3152.1|3150.9|3153.6|3152.4|3151.6|3150.4|41
1758118800000|2025-09-17 14:20:00|3151.6|3150.4|3151.1|3149.9|3152.4|3151.2|3150.1|3148.9|67
1758119100000|2025-09-17 14:25:00|3150.9|3149.7|3151.1|3149.9|3151.6|3150.4|3150.9|3149.7|41
1758119400000|2025-09-17 14:30:00|3151.6|3150.4|3151.1|3149.9|3151.6|3150.4|3150.6|3149.4|60
1758119700000|2025-09-17 14:35:00|3150.9|3149.7|3151.1|3149.9|3151.4|3150.2|3150.6|3149.4|56
1758120000000|2025-09-17 14:40:00|3151.6|3150.4|3150.6|3149.4|3151.6|3150.4|3150.6|3149.4|59
1758120300000|2025-09-17 14:45:00|3151.1|3149.9|3151.6|3150.4|3151.6|3150.4|3150.4|3149.2|120
1758120600000|2025-09-17 14:50:00|3151.1|3149.9|3152.1|3150.9|3152.1|3150.9|3150.6|3149.4|70
1758120900000|2025-09-17 14:55:00|3152.4|3151.2|3152.6|3151.4|3152.6|3151.4|3152.1|3150.9|112
1758121200000|2025-09-17 15:00:00|3152.1|3150.9|3150.6|3149.4|3152.6|3151.4|3150.6|3149.4|126
1758121500000|2025-09-17 15:05:00|3151.1|3149.9|3152.1|3150.9|3152.1|3150.9|3150.1|3148.9|102
1758121800000|2025-09-17 15:10:00|3152.6|3151.4|3153.1|3151.9|3153.6|3152.4|3152.1|3150.9|138
1758122100000|2025-09-17 15:15:00|3153.6|3152.4|3154.1|3152.9|3154.1|3152.9|3153.1|3151.9|61
1758122400000|2025-09-17 15:20:00|3153.6|3152.4|3153.1|3151.9|3154.1|3152.9|3153.1|3151.9|49
1758122700000|2025-09-17 15:25:00|3152.6|3151.4|3151.1|3149.9|3152.6|3151.4|3151.1|3149.9|103
1758123000000|2025-09-17 15:30:00|3151.6|3150.4|3152.1|3150.9|3152.1|3150.9|3151.1|3149.9|84
1758123300000|2025-09-17 15:35:00|3152.6|3151.4|3152.1|3150.9|3152.6|3151.4|3151.6|3150.4|88
1758123600000|2025-09-17 15:40:00|3152.6|3151.4|3153.1|3151.9|3153.1|3151.9|3152.1|3150.9|73
1758123900000|2025-09-17 15:45:00|3152.6|3151.4|3151.6|3150.4|3152.6|3151.4|3151.6|3150.4|31
1758124200000|2025-09-17 15:50:00|3152.1|3150.9|3152.1|3150.9|3152.6|3151.4|3151.6|3150.4|36
1758124500000|2025-09-17 15:55:00|3152.6|3151.4|3152.6|3151.4|3153.1|3151.9|3152.6|3151.4|35
1758124800000|2025-09-17 16:00:00|3152.1|3150.9|3152.1|3150.9|3152.6|3151.4|3152.1|3150.9|23
1758125100000|2025-09-17 16:05:00|3152.4|3151.2|3151.6|3150.4|3152.6|3151.4|3151.6|3150.4|52
1758125400000|2025-09-17 16:10:00|3151.1|3149.9|3151.1|3149.9|3151.6|3150.4|3150.6|3149.4|40
1758125700000|2025-09-17 16:15:00|3151.4|3150.2|3151.1|3149.9|3152.1|3150.9|3150.6|3149.4|42
1758126000000|2025-09-17 16:20:00|3150.6|3149.4|3150.6|3149.4|3150.6|3149.4|3150.1|3148.9|20
1758126300000|2025-09-17 16:25:00|3151.1|3149.9|3151.1|3149.9|3151.1|3149.9|3150.6|3149.4|42
1758126600000|2025-09-17 16:30:00|3150.9|3149.7|3149.6|3148.4|3150.9|3149.7|3149.6|3148.4|42
1758126900000|2025-09-17 16:35:00|3150.1|3148.9|3148.1|3146.9|3150.1|3148.9|3148.1|3146.9|22
1758127200000|2025-09-17 16:40:00|3148.4|3147.2|3149.6|3148.4|3149.6|3148.4|3147.6|3146.4|19
1758127500000|2025-09-17 16:45:00|3149.4|3148.2|3148.6|3147.4|3149.6|3148.4|3148.1|3146.9|26
1758127800000|2025-09-17 16:50:00|3149.1|3147.9|3149.1|3147.9|3150.1|3148.9|3148.6|3147.4|47
1758128100000|2025-09-17 16:55:00|3148.6|3147.4|3148.6|3147.4|3149.1|3147.9|3148.1|3146.9|17
1758128400000|2025-09-17 17:00:00|3149.1|3147.9|3149.6|3148.4|3149.6|3148.4|3149.1|3147.9|21
1758128700000|2025-09-17 17:05:00|3150.1|3148.9|3149.6|3148.4|3150.1|3148.9|3149.6|3148.4|17
1758129000000|2025-09-17 17:10:00|3149.1|3147.9|3149.1|3147.9|3149.6|3148.4|3148.6|3147.4|26
1758129300000|2025-09-17 17:15:00|3149.6|3148.4|3149.6|3148.4|3149.6|3148.4|3149.1|3147.9|53
1758129600000|2025-09-17 17:20:00|3149.1|3147.9|3150.1|3148.9|3150.1|3148.9|3149.1|3147.9|19
1758129900000|2025-09-17 17:25:00|3149.9|3148.7|3149.6|3148.4|3150.1|3148.9|3149.6|3148.4|17
1758130200000|2025-09-17 17:30:00|3150.1|3148.9|3150.6|3149.4|3150.6|3149.4|3149.6|3148.4|72
1758130500000|2025-09-17 17:35:00|3150.1|3148.9|3151.1|3149.9|3151.4|3150.2|3150.1|3148.9|42
1758130800000|2025-09-17 17:40:00|3151.4|3150.2|3151.6|3150.4|3151.6|3150.4|3150.6|3149.4|52
1758131100000|2025-09-17 17:45:00|3151.1|3149.9|3151.1|3149.9|3151.6|3150.4|3151.1|3149.9|57
1758131400000|2025-09-17 17:50:00|3150.6|3149.4|3151.1|3149.9|3151.1|3149.9|3150.6|3149.4|35
1758131700000|2025-09-17 17:55:00|3150.9|3149.7|3150.9|3149.7|3151.1|3149.9|3150.1|3148.9|68
1758132000000|2025-09-17 18:00:00|3150.1|3148.9|3154.1|3152.9|3156.1|3154.9|3149.4|3148.2|440
1758132300000|2025-09-17 18:05:00|3153.6|3152.4|3150.1|3148.9|3154.6|3153.4|3150.1|3148.9|242
1758132600000|2025-09-17 18:10:00|3150.6|3149.4|3145.6|3144.4|3152.1|3150.9|3145.6|3144.4|286
1758132900000|2025-09-17 18:15:00|3145.4|3144.2|3147.1|3145.9|3148.1|3146.9|3144.1|3142.9|153
1758133200000|2025-09-17 18:20:00|3146.6|3145.4|3151.1|3149.9|3151.4|3150.2|3145.6|3144.4|133
1758133500000|2025-09-17 18:25:00|3150.9|3149.7|3155.6|3154.4|3155.6|3154.4|3149.6|3148.4|142
1758133800000|2025-09-17 18:30:00|3155.4|3154.2|3147.6|3146.4|3156.1|3154.9|3147.1|3145.9|159
1758134100000|2025-09-17 18:35:00|3148.1|3146.9|3146.6|3145.4|3152.1|3150.9|3145.6|3144.4|106
1758134400000|2025-09-17 18:40:00|3146.1|3144.9|3146.4|3145.2|3149.9|3148.7|3144.1|3142.9|210
1758134700000|2025-09-17 18:45:00|3146.6|3145.4|3149.6|3148.4|3150.6|3149.4|3143.1|3141.9|168
1758135000000|2025-09-17 18:50:00|3149.4|3148.2|3143.1|3141.9|3150.1|3148.9|3141.6|3140.4|202
1758135300000|2025-09-17 18:55:00|3143.4|3142.2|3154.6|3153.4|3154.6|3153.4|3143.4|3142.2|211
1758135600000|2025-09-17 19:00:00|3154.1|3152.9|3154.6|3153.4|3157.9|3156.7|3153.6|3152.4|177
1758135900000|2025-09-17 19:05:00|3154.9|3153.7|3155.6|3154.4|3158.1|3156.9|3154.6|3153.4|109
1758136200000|2025-09-17 19:10:00|3155.9|3154.7|3151.6|3150.4|3158.1|3156.9|3151.1|3149.9|99
1758136500000|2025-09-17 19:15:00|3151.9|3150.7|3153.6|3152.4|3156.6|3155.4|3151.6|3150.4|109
1758136800000|2025-09-17 19:20:00|3153.4|3152.2|3156.6|3155.4|3157.6|3156.4|3152.6|3151.4|67
1758137100000|2025-09-17 19:25:00|3157.1|3155.9|3156.6|3155.4|3158.1|3156.9|3155.6|3154.4|89
1758137400000|2025-09-17 19:30:00|3156.1|3154.9|3153.6|3152.4|3158.1|3156.9|3153.1|3151.9|72
1758137700000|2025-09-17 19:35:00|3153.9|3152.7|3154.6|3153.4|3156.6|3155.4|3153.9|3152.7|54
1758138000000|2025-09-17 19:40:00|3154.4|3153.2|3155.1|3153.9|3156.1|3154.9|3153.9|3152.7|44
1758138300000|2025-09-17 19:45:00|3154.6|3153.4|3154.1|3152.9|3155.1|3153.9|3153.1|3151.9|97
1758138600000|2025-09-17 19:50:00|3155.1|3153.9|3154.6|3153.4|3155.6|3154.4|3151.9|3150.7|123
1758138900000|2025-09-17 19:55:00|3155.1|3153.9|3154.1|3152.9|3156.1|3154.9|3151.1|3149.9|188
1758139200000|2025-09-17 20:00:00|3153.9|3152.7|3155.1|3153.9|3155.9|3154.7|3153.6|3152.4|19
1758139500000|2025-09-17 20:05:00|3155.4|3154.2|3155.6|3154.4|3156.1|3154.9|3154.9|3153.7|37
1758139800000|2025-09-17 20:10:00|3155.4|3154.2|3155.6|3154.4|3155.6|3154.4|3155.1|3153.9|15
1758140100000|2025-09-17 20:15:00|3155.4|3154.2|3155.6|3154.4|3156.1|3154.9|3155.1|3153.9|10
1758140400000|2025-09-17 20:20:00|3155.9|3154.7|3156.6|3155.4|3156.6|3155.4|3155.6|3154.4|2
1758140700000|2025-09-17 20:25:00|3156.4|3155.2|3157.6|3156.4|3157.6|3156.4|3156.1|3154.9|2
1758141000000|2025-09-17 20:30:00|3157.9|3156.7|3157.6|3156.4|3158.1|3156.9|3157.6|3156.4|1
1758141300000|2025-09-17 20:35:00|3157.4|3156.2|3157.4|3156.2|3157.4|3156.2|3156.6|3155.4|12
1758141600000|2025-09-17 20:40:00|3157.6|3156.4|3157.1|3155.9|3157.6|3156.4|3157.1|3155.9|6
1758141900000|2025-09-17 20:45:00|3156.9|3155.7|3156.1|3154.9|3156.9|3155.7|3156.1|3154.9|0
1758142200000|2025-09-17 20:50:00|3156.4|3155.2|3157.5|3155.5|3157.5|3155.7|3156.1|3154.9|32
1758142500000|2025-09-17 20:55:00|3157.4|3155.4|3156.9|3154.9|3157.7|3155.7|3156.8|3154.8|0
1758142800000|2025-09-17 21:00:00|3157|3155|3156.9|3154.9|3157|3155|3156.8|3154.8|3
1758143100000|2025-09-17 21:05:00|3156.8|3154.8|3157|3155|3157|3155|3156.8|3154.8|0
1758143400000|2025-09-17 21:10:00|3157.1|3155.1|3157.2|3155.2|3157.2|3155.2|3157|3155|0
1758143700000|2025-09-17 21:15:00|3157.1|3155.1|3156.8|3154.8|3157.2|3155.2|3156.8|3154.8|0
1758144000000|2025-09-17 21:20:00|3156.7|3154.7|3156.7|3154.7|3156.7|3154.7|3156.7|3154.7|0
1758144300000|2025-09-17 21:25:00|3156.8|3154.8|3156.9|3154.9|3156.9|3154.9|3156.8|3154.8|0
1758144600000|2025-09-17 21:30:00|3157|3155|3156.8|3154.8|3157|3155|3156.8|3154.8|0
1758144900000|2025-09-17 21:35:00|3156.9|3154.9|3156.9|3154.9|3156.9|3154.9|3156.8|3154.8|0
1758145200000|2025-09-17 21:40:00|3157|3155|3157|3155|3157|3155|3157|3155|0
1758145800000|2025-09-17 21:50:00|3157.1|3155.1|3157|3155|3157.1|3155.1|3157|3155|0
1758146100000|2025-09-17 21:55:00|3156.9|3154.9|3156.9|3154.9|3156.9|3154.9|3156.9|3154.9|0
1758146400000|2025-09-17 22:00:00|3156.8|3154.8|3157.9|3155.9|3159.2|3157.2|3156.7|3154.7|0
1758146700000|2025-09-17 22:05:00|3158|3156|3158.7|3156.7|3158.7|3156.7|3157.8|3155.8|0
1758147000000|2025-09-17 22:10:00|3158.9|3156.9|3158.6|3156.6|3158.9|3156.9|3158.3|3156.3|0
1758147300000|2025-09-17 22:15:00|3158.7|3156.7|3158.9|3156.9|3158.9|3156.9|3158.6|3156.6|0
1758147600000|2025-09-17 22:20:00|3158.8|3156.8|3158.8|3156.8|3158.9|3156.9|3158.5|3156.5|0
1758147900000|2025-09-17 22:25:00|3158.9|3156.9|3159.4|3157.4|3159.4|3157.4|3158.9|3156.9|0
1758148200000|2025-09-17 22:30:00|3159.3|3157.3|3159.8|3157.8|3159.8|3157.8|3159.1|3157.1|0
1758148500000|2025-09-17 22:35:00|3159.9|3157.9|3161|3159|3161|3159|3159.9|3157.9|0
1758148800000|2025-09-17 22:40:00|3160.9|3158.9|3161.5|3159.5|3161.6|3159.6|3160.6|3158.6|0
1758149100000|2025-09-17 22:45:00|3161.4|3159.4|3161.6|3159.6|3161.6|3159.6|3160.6|3158.6|0
1758149400000|2025-09-17 22:50:00|3161.7|3159.7|3161.7|3159.7|3161.8|3159.8|3161.2|3159.2|0
1758149700000|2025-09-17 22:55:00|3161.8|3159.8|3161.4|3159.4|3161.8|3159.8|3161.4|3159.4|0
1758150000000|2025-09-17 23:00:00|3161.7|3159.7|3163|3161|3163|3161|3161.6|3159.6|0
1758150300000|2025-09-17 23:05:00|3163.1|3161.1|3164.1|3162.1|3164.1|3162.1|3163.1|3161.1|0
1758150600000|2025-09-17 23:10:00|3164.3|3162.3|3163.8|3161.8|3164.4|3162.4|3163.2|3161.2|0
1758150900000|2025-09-17 23:15:00|3163.9|3161.9|3165.6|3163.6|3165.6|3163.6|3163.7|3161.7|0
1758151200000|2025-09-17 23:20:00|3165.3|3163.3|3165.6|3163.6|3165.6|3163.6|3164.9|3162.9|0
1758151500000|2025-09-17 23:25:00|3165.2|3163.2|3164.7|3162.7|3165.6|3163.6|3164.7|3162.7|0
1758151800000|2025-09-17 23:30:00|3164.6|3162.6|3166.7|3164.7|3168.3|3166.3|3163.7|3161.7|0
1758152100000|2025-09-17 23:35:00|3166.9|3164.9|3165.5|3163.5|3167.1|3165.1|3165.1|3163.1|0
1758152400000|2025-09-17 23:40:00|3165.6|3163.6|3163.9|3161.9|3166.5|3164.5|3163.3|3161.3|0
1758152700000|2025-09-17 23:45:00|3163.8|3161.8|3163.8|3162.6|3164.5|3163.3|3161|3159.8|625
1758153000000|2025-09-17 23:50:00|3163.3|3162.1|3160.8|3159.6|3163.3|3162.1|3159.3|3158.1|425
1758153300000|2025-09-17 23:55:00|3161.3|3160.1|3156.3|3155.1|3161.3|3160.1|3156.3|3155.1|464
1758153600000|2025-09-18 00:00:00|3156.1|3155.3|3149.6|3148.8|3157.1|3156.3|3147.6|3146.8|1917
1758153900000|2025-09-18 00:05:00|3150.1|3149.3|3149.8|3149|3151.6|3150.8|3147.6|3146.8|1005
1758154200000|2025-09-18 00:10:00|3150.1|3149.3|3149.6|3148.8|3151.6|3150.8|3145.8|3145|747
1758154500000|2025-09-18 00:15:00|3150.1|3149.3|3146.1|3145.3|3151.1|3150.3|3146.1|3145.3|569
1758154800000|2025-09-18 00:20:00|3145.8|3145|3140.1|3139.3|3146.1|3145.3|3138.6|3137.8|1449
1758155100000|2025-09-18 00:25:00|3140.6|3139.8|3142.6|3141.8|3143.1|3142.3|3137.6|3136.8|528
1758155400000|2025-09-18 00:30:00|3143.1|3142.3|3149.6|3148.8|3150.1|3149.3|3142.6|3141.8|656
1758155700000|2025-09-18 00:35:00|3149.1|3148.3|3151.1|3150.3|3152.8|3152|3149.1|3148.3|731
1758156000000|2025-09-18 00:40:00|3151.6|3150.8|3150.6|3149.8|3152.1|3151.3|3149.1|3148.3|226
1758156300000|2025-09-18 00:45:00|3150.3|3149.5|3146.1|3145.3|3150.6|3149.8|3144.6|3143.8|509
1758156600000|2025-09-18 00:50:00|3145.6|3144.8|3145.1|3144.3|3146.6|3145.8|3143.6|3142.8|322
1758156900000|2025-09-18 00:55:00|3144.8|3144|3147.6|3146.8|3149.1|3148.3|3144.1|3143.3|249
1758157200000|2025-09-18 01:00:00|3147.8|3147|3153.1|3152.3|3153.6|3152.8|3147.1|3146.3|601
1758157500000|2025-09-18 01:05:00|3153.6|3152.8|3157.6|3156.8|3158.1|3157.3|3153.6|3152.8|672
1758157800000|2025-09-18 01:10:00|3158.1|3157.3|3157.6|3156.8|3158.1|3157.3|3156.6|3155.8|434
1758158100000|2025-09-18 01:15:00|3157.1|3156.3|3159.6|3158.8|3160.1|3159.3|3157.1|3156.3|387
1758158400000|2025-09-18 01:20:00|3159.1|3158.3|3159.6|3158.8|3159.6|3158.8|3158.1|3157.3|405
1758158700000|2025-09-18 01:25:00|3159.1|3158.3|3157.1|3156.3|3159.1|3158.3|3157.1|3156.3|338
1758159000000|2025-09-18 01:30:00|3157.3|3156.5|3157.1|3156.3|3158.1|3157.3|3155.6|3154.8|241
1758159300000|2025-09-18 01:35:00|3157.6|3156.8|3157.6|3156.8|3157.6|3156.8|3155.6|3154.8|365
1758159600000|2025-09-18 01:40:00|3157.1|3156.3|3159.6|3158.8|3160.1|3159.3|3157.1|3156.3|342
1758159900000|2025-09-18 01:45:00|3160.1|3159.3|3160.6|3159.8|3161.6|3160.8|3160.1|3159.3|383
1758160200000|2025-09-18 01:50:00|3160.1|3159.3|3160.6|3159.8|3161.6|3160.8|3160.1|3159.3|170
1758160500000|2025-09-18 01:55:00|3161.1|3160.3|3162.1|3161.3|3163.6|3162.8|3161.1|3160.3|352
1758160800000|2025-09-18 02:00:00|3161.8|3161|3161.6|3160.8|3163.1|3162.3|3161.1|3160.3|215
1758161100000|2025-09-18 02:05:00|3162.1|3161.3|3163.1|3162.3|3163.6|3162.8|3161.6|3160.8|286
1758161400000|2025-09-18 02:10:00|3163.3|3162.5|3167.1|3166.3|3167.1|3166.3|3163.3|3162.5|431
1758161700000|2025-09-18 02:15:00|3166.6|3165.8|3165.6|3164.8|3168.1|3167.3|3165.6|3164.8|466
1758162000000|2025-09-18 02:20:00|3166.1|3165.3|3165.1|3164.3|3166.1|3165.3|3164.6|3163.8|265
1758162300000|2025-09-18 02:25:00|3164.6|3163.8|3165.6|3164.8|3165.8|3165|3164.1|3163.3|310
1758162600000|2025-09-18 02:30:00|3165.8|3164.6|3166.3|3165.1|3168|3166.8|3165.3|3164.1|310
1758162900000|2025-09-18 02:35:00|3165.8|3164.6|3167.3|3166.1|3168.3|3167.1|3165.8|3164.6|149
1758163200000|2025-09-18 02:40:00|3167|3165.8|3167.8|3166.6|3168.3|3167.1|3167|3165.8|95
1758163500000|2025-09-18 02:45:00|3168.3|3167.1|3166.8|3165.6|3168.3|3167.1|3166.8|3165.6|156
1758163800000|2025-09-18 02:50:00|3167.3|3166.1|3167.3|3166.1|3167.3|3166.1|3166.8|3165.6|67
1758164100000|2025-09-18 02:55:00|3167.8|3166.6|3167.3|3166.1|3167.8|3166.6|3166.8|3165.6|161
1758164400000|2025-09-18 03:00:00|3167.8|3166.6|3168.3|3167.1|3168.8|3167.6|3166.8|3165.6|191
1758164700000|2025-09-18 03:05:00|3168.8|3167.6|3167.8|3166.6|3168.8|3167.6|3167.8|3166.6|252
1758165000000|2025-09-18 03:10:00|3168|3166.8|3167.3|3166.1|3168|3166.8|3166.8|3165.6|163
1758165300000|2025-09-18 03:15:00|3167.8|3166.6|3167.3|3166.1|3168.3|3167.1|3166.8|3165.6|179
1758165600000|2025-09-18 03:20:00|3167.8|3166.6|3168.3|3167.1|3168.8|3167.6|3167.8|3166.6|254
1758165900000|2025-09-18 03:25:00|3167.8|3166.6|3168.3|3167.1|3168.8|3167.6|3167.8|3166.6|345
1758166200000|2025-09-18 03:30:00|3168.1|3167.3|3167.1|3166.3|3170.1|3169.3|3166.1|3165.3|904
1758166500000|2025-09-18 03:35:00|3166.6|3165.8|3165.6|3164.8|3166.6|3165.8|3163.3|3162.5|372
1758166800000|2025-09-18 03:40:00|3165.1|3164.3|3163.6|3162.8|3166.1|3165.3|3163.6|3162.8|460
1758167100000|2025-09-18 03:45:00|3163.1|3162.3|3164.6|3163.8|3165.1|3164.3|3161.6|3160.8|406
1758167400000|2025-09-18 03:50:00|3165.1|3164.3|3164.6|3163.8|3165.1|3164.3|3163.1|3162.3|237
1758167700000|2025-09-18 03:55:00|3164.1|3163.3|3162.6|3161.8|3164.6|3163.8|3162.6|3161.8|266
1758168000000|2025-09-18 04:00:00|3163.1|3162.3|3163.1|3162.3|3163.6|3162.8|3161.8|3161|304
1758168300000|2025-09-18 04:05:00|3162.8|3162|3162.6|3161.8|3164.1|3163.3|3162.1|3161.3|340
1758168600000|2025-09-18 04:10:00|3162.3|3161.5|3165.1|3164.3|3165.6|3164.8|3162.3|3161.5|329
1758168900000|2025-09-18 04:15:00|3164.6|3163.8|3165.1|3164.3|3165.6|3164.8|3164.1|3163.3|163
1758169200000|2025-09-18 04:20:00|3164.6|3163.8|3165.1|3164.3|3165.6|3164.8|3164.6|3163.8|291
1758169500000|2025-09-18 04:25:00|3164.6|3163.8|3165.6|3164.8|3165.6|3164.8|3164.6|3163.8|189
1758169800000|2025-09-18 04:30:00|3166.1|3165.3|3164.1|3163.3|3166.1|3165.3|3164.1|3163.3|246
1758170100000|2025-09-18 04:35:00|3164.3|3163.5|3166.6|3165.8|3166.6|3165.8|3163.1|3162.3|399
1758170400000|2025-09-18 04:40:00|3166.1|3165.3|3166.6|3165.8|3166.6|3165.8|3165.6|3164.8|245
1758170700000|2025-09-18 04:45:00|3166.1|3165.3|3166.1|3165.3|3166.6|3165.8|3166.1|3165.3|222
1758171000000|2025-09-18 04:50:00|3165.8|3165|3167.1|3166.3|3167.1|3166.3|3165.1|3164.3|313
1758171300000|2025-09-18 04:55:00|3167.6|3166.8|3167.6|3166.8|3168.1|3167.3|3167.1|3166.3|362
1758171600000|2025-09-18 05:00:00|3167.1|3166.3|3171.1|3170.3|3171.6|3170.8|3167.1|3166.3|390
1758171900000|2025-09-18 05:05:00|3170.8|3170|3169.1|3168.3|3171.1|3170.3|3169.1|3168.3|224
1758172200000|2025-09-18 05:10:00|3168.6|3167.8|3167.1|3166.3|3168.6|3167.8|3166.8|3166|254
1758172500000|2025-09-18 05:15:00|3166.6|3165.8|3166.6|3165.8|3167.6|3166.8|3166.1|3165.3|316
1758172800000|2025-09-18 05:20:00|3167.1|3166.3|3166.1|3165.3|3167.1|3166.3|3165.1|3164.3|352
1758173100000|2025-09-18 05:25:00|3165.6|3164.8|3163.1|3162.3|3166.1|3165.3|3161.6|3160.8|483
1758173400000|2025-09-18 05:30:00|3162.6|3161.8|3163.1|3162.3|3163.6|3162.8|3161.1|3160.3|458
1758173700000|2025-09-18 05:35:00|3162.8|3162|3164.6|3163.8|3164.6|3163.8|3162.1|3161.3|347
1758174000000|2025-09-18 05:40:00|3164.1|3163.3|3161.6|3160.8|3164.6|3163.8|3161.6|3160.8|365
1758174300000|2025-09-18 05:45:00|3161.1|3160.3|3162.1|3161.3|3162.6|3161.8|3161.1|3160.3|294
1758174600000|2025-09-18 05:50:00|3162.6|3161.8|3163.6|3162.8|3163.6|3162.8|3162.1|3161.3|220
1758174900000|2025-09-18 05:55:00|3164.1|3163.3|3164.1|3163.3|3164.1|3163.3|3162.8|3162|233
1758175200000|2025-09-18 06:00:00|3163.6|3162.8|3164.1|3163.3|3165.6|3164.8|3163.6|3162.8|586
1758175500000|2025-09-18 06:05:00|3163.6|3162.8|3162.6|3161.8|3165.1|3164.3|3162.6|3161.8|451
1758175800000|2025-09-18 06:10:00|3163.1|3162.3|3163.1|3162.3|3163.8|3163|3162.1|3161.3|335
1758176100000|2025-09-18 06:15:00|3163.6|3162.8|3163.1|3162.3|3163.6|3162.8|3161.1|3160.3|849
1758176400000|2025-09-18 06:20:00|3162.6|3161.8|3162.6|3161.8|3163.6|3162.8|3161.6|3160.8|584
1758176700000|2025-09-18 06:25:00|3163.1|3162.3|3162.1|3161.3|3163.1|3162.3|3161.1|3160.3|1895
1758177000000|2025-09-18 06:30:00|3161.1|3160.3|3164.1|3163.3|3164.1|3163.3|3158.6|3157.8|2764
1758177300000|2025-09-18 06:35:00|3164.6|3163.8|3166|3164|3166.2|3165.3|3164.1|3163.2|486
1758177600000|2025-09-18 06:40:00|3166.2|3164.2|3169.3|3167.3|3169.8|3167.8|3166|3164|11
1758177900000|2025-09-18 06:45:00|3169.2|3167.2|3169.7|3167.7|3170.4|3168.4|3168.6|3166.6|525
1758178200000|2025-09-18 06:50:00|3169.9|3167.9|3169.5|3167.5|3170|3168|3168.9|3166.9|0
1758178500000|2025-09-18 06:55:00|3169.6|3167.6|3170.8|3168.8|3171.1|3169.1|3169.5|3167.5|0
1758178800000|2025-09-18 07:00:00|3171.1|3169.1|3170.9|3168.9|3171.1|3169.1|3169.2|3167.2|0
1758179100000|2025-09-18 07:05:00|3171.1|3169.1|3170.6|3168.6|3171.7|3169.7|3170.5|3168.5|0
1758179400000|2025-09-18 07:10:00|3170.5|3168.5|3171.7|3169.7|3171.9|3169.9|3170.3|3168.3|0
1758179700000|2025-09-18 07:15:00|3171.6|3169.6|3174.3|3172.3|3174.3|3172.3|3171.3|3169.3|0
1758180000000|2025-09-18 07:20:00|3174.1|3172.1|3171.1|3169.1|3174.1|3172.1|3170.7|3168.7|0
1758180300000|2025-09-18 07:25:00|3170.8|3168.8|3169.9|3167.9|3170.9|3168.9|3169.2|3167.2|0
1758180600000|2025-09-18 07:30:00|3169.8|3167.8|3170.7|3168.7|3171.6|3169.6|3169.1|3167.1|0
1758180900000|2025-09-18 07:35:00|3170.5|3168.5|3171.4|3169.4|3171.7|3169.7|3170.3|3168.3|0
1758181200000|2025-09-18 07:40:00|3171.5|3169.5|3171|3169|3172.1|3170.1|3170.5|3168.5|0
1758181500000|2025-09-18 07:45:00|3171.1|3169.1|3171.3|3169.3|3172.4|3170.4|3170.9|3168.9|0
1758181800000|2025-09-18 07:50:00|3171.4|3169.4|3170.9|3168.9|3171.6|3169.6|3170|3168|0
1758182100000|2025-09-18 07:55:00|3170.8|3168.8|3171|3169|3171.3|3169.3|3170.1|3168.1|0
1758182400000|2025-09-18 08:00:00|3170.9|3168.9|3173.3|3172.1|3173.3|3172.1|3166.8|3165.6|638
1758182700000|2025-09-18 08:05:00|3173|3171.8|3171.3|3170.1|3173.5|3172.3|3170.8|3169.6|158
1758183000000|2025-09-18 08:10:00|3171.5|3170.3|3177.5|3176.3|3178.3|3177.1|3171.3|3170.1|256
1758183300000|2025-09-18 08:15:00|3177.3|3176.1|3176.8|3175.6|3178.3|3177.1|3176.3|3175.1|142
1758183600000|2025-09-18 08:20:00|3176.3|3175.1|3176.3|3175.1|3176.8|3175.6|3175.8|3174.6|95
1758183900000|2025-09-18 08:25:00|3175.8|3174.6|3178.3|3177.1|3178.3|3177.1|3175.8|3174.6|140
1758184200000|2025-09-18 08:30:00|3177.8|3176.6|3180.3|3179.1|3180.3|3179.1|3177.3|3176.1|146
1758184500000|2025-09-18 08:35:00|3180.5|3179.3|3179.8|3178.6|3181.5|3180.3|3179.3|3178.1|105
1758184800000|2025-09-18 08:40:00|3179.3|3178.1|3180.5|3179.3|3180.8|3179.6|3178.8|3177.6|74
1758185100000|2025-09-18 08:45:00|3180.8|3179.6|3182.3|3181.1|3182.8|3181.6|3180.8|3179.6|81
1758185400000|2025-09-18 08:50:00|3182.8|3181.6|3183.3|3182.1|3183.3|3182.1|3182|3180.8|101
1758185700000|2025-09-18 08:55:00|3182.8|3181.6|3182.8|3181.6|3183.3|3182.1|3182.3|3181.1|59
1758186000000|2025-09-18 09:00:00|3183|3181.8|3181.8|3180.6|3183.8|3182.6|3181.3|3180.1|133
1758186300000|2025-09-18 09:05:00|3181.5|3180.3|3180.3|3179.1|3181.5|3180.3|3180.3|3179.1|75
1758186600000|2025-09-18 09:10:00|3179.8|3178.6|3179.8|3178.6|3180.8|3179.6|3179.3|3178.1|258
1758186900000|2025-09-18 09:15:00|3180|3178.8|3180.3|3179.1|3181.3|3180.1|3179.8|3178.6|70
1758187200000|2025-09-18 09:20:00|3180.8|3179.6|3178.8|3177.6|3181.3|3180.1|3178.5|3177.3|61
1758187500000|2025-09-18 09:25:00|3178.3|3177.1|3179.3|3178.1|3179.3|3178.1|3178.3|3177.1|50
1758187800000|2025-09-18 09:30:00|3179.8|3178.6|3180|3178.8|3180.3|3179.1|3179|3177.8|64
1758188100000|2025-09-18 09:35:00|3180.3|3179.1|3179.3|3178.1|3180.5|3179.3|3179.3|3178.1|159
1758188400000|2025-09-18 09:40:00|3179.8|3178.6|3179.8|3178.6|3180.3|3179.1|3178.8|3177.6|49
1758188700000|2025-09-18 09:45:00|3179.5|3178.3|3179.8|3178.6|3180.3|3179.1|3179.5|3178.3|19
1758189000000|2025-09-18 09:50:00|3180|3178.8|3178.8|3177.6|3180.8|3179.6|3178.8|3177.6|92
1758189300000|2025-09-18 09:55:00|3178.3|3177.1|3178.8|3177.6|3179.3|3178.1|3177.8|3176.6|27
1758189600000|2025-09-18 10:00:00|3178.3|3177.1|3180.8|3179.6|3181.3|3180.1|3178.3|3177.1|110
1758189900000|2025-09-18 10:05:00|3181|3179.8|3181|3179.8|3181.8|3180.6|3180.8|3179.6|35
1758190200000|2025-09-18 10:10:00|3181.3|3180.1|3181.8|3180.6|3182.3|3181.1|3180.8|3179.6|96
1758190500000|2025-09-18 10:15:00|3182.3|3181.1|3182.3|3181.1|3182.8|3181.6|3181.8|3180.6|54
1758190800000|2025-09-18 10:20:00|3182.5|3181.3|3181.8|3180.6|3182.5|3181.3|3181.8|3180.6|45
1758191100000|2025-09-18 10:25:00|3181.3|3180.1|3181.3|3180.1|3181.3|3180.1|3179.8|3178.6|200
1758191400000|2025-09-18 10:30:00|3180.8|3179.6|3180.8|3179.6|3180.8|3179.6|3180.3|3179.1|17
1758191700000|2025-09-18 10:35:00|3181|3179.8|3180.8|3179.6|3181.3|3180.1|3180.8|3179.6|39
1758192000000|2025-09-18 10:40:00|3181|3179.8|3181.3|3180.1|3181.3|3180.1|3181|3179.8|42
1758192300000|2025-09-18 10:45:00|3180.8|3179.6|3180.3|3179.1|3181.3|3180.1|3180.3|3179.1|79
1758192600000|2025-09-18 10:50:00|3180.5|3179.3|3180.8|3179.6|3180.8|3179.6|3179.8|3178.6|103
1758192900000|2025-09-18 10:55:00|3180.3|3179.1|3181.3|3180.1|3181.8|3180.6|3180.3|3179.1|122
1758193200000|2025-09-18 11:00:00|3181.5|3180.3|3183.8|3182.6|3185.3|3184.1|3181.3|3180.1|332
1758193500000|2025-09-18 11:05:00|3184.3|3183.1|3185.3|3184.1|3185.3|3184.1|3183.8|3182.6|81
1758193800000|2025-09-18 11:10:00|3185.8|3184.6|3185.3|3184.1|3187|3185.8|3185.3|3184.1|206
1758194100000|2025-09-18 11:15:00|3185.5|3184.3|3185.3|3184.1|3187.3|3186.1|3184.8|3183.6|137
1758194400000|2025-09-18 11:20:00|3185.5|3184.3|3185.3|3184.1|3185.8|3184.6|3185.3|3184.1|75
1758194700000|2025-09-18 11:25:00|3184.8|3183.6|3184.3|3183.1|3185.3|3184.1|3183.8|3182.6|103
1758195000000|2025-09-18 11:30:00|3183.8|3182.6|3184.3|3183.1|3184.5|3183.3|3183.8|3182.6|119
1758195300000|2025-09-18 11:35:00|3183.8|3182.6|3183.3|3182.1|3184.8|3183.6|3182.8|3181.6|84
1758195600000|2025-09-18 11:40:00|3182.8|3181.6|3182.3|3181.1|3182.8|3181.6|3181.3|3180.1|37
1758195900000|2025-09-18 11:45:00|3182|3180.8|3182.3|3181.1|3182.8|3181.6|3181.3|3180.1|53
1758196200000|2025-09-18 11:50:00|3182|3180.8|3182.3|3181.1|3182.8|3181.6|3182|3180.8|43
1758196500000|2025-09-18 11:55:00|3182|3180.8|3182.3|3181.1|3182.3|3181.1|3181.8|3180.6|51
1758196800000|2025-09-18 12:00:00|3182.8|3181.6|3183.3|3182.1|3183.3|3182.1|3182.3|3181.1|96
1758197100000|2025-09-18 12:05:00|3183.8|3182.6|3182.3|3181.1|3183.8|3182.6|3182.3|3181.1|60
1758197400000|2025-09-18 12:10:00|3181.8|3180.6|3181.3|3180.1|3182.3|3181.1|3181.3|3180.1|23
1758197700000|2025-09-18 12:15:00|3181|3179.8|3180.8|3179.6|3181|3179.8|3180.3|3179.1|33
1758198000000|2025-09-18 12:20:00|3181.3|3180.1|3181.8|3180.6|3181.8|3180.6|3181|3179.8|24
1758198300000|2025-09-18 12:25:00|3181.5|3180.3|3182.5|3181.3|3182.5|3181.3|3181.3|3180.1|29
1758198600000|2025-09-18 12:30:00|3183.3|3182.1|3182.8|3181.6|3184.3|3183.1|3181.3|3180.1|122
1758198900000|2025-09-18 12:35:00|3182.3|3181.1|3181.8|3180.6|3183.3|3182.1|3181.3|3180.1|61
1758199200000|2025-09-18 12:40:00|3182.3|3181.1|3181.8|3180.6|3182.8|3181.6|3181.8|3180.6|108
1758199500000|2025-09-18 12:45:00|3182|3180.8|3183.3|3182.1|3183.3|3182.1|3182|3180.8|64
1758199800000|2025-09-18 12:50:00|3183|3181.8|3182.3|3181.1|3183.3|3182.1|3181.8|3180.6|72
1758200100000|2025-09-18 12:55:00|3181.8|3180.6|3181.3|3180.1|3182.5|3181.3|3181.3|3180.1|65
1758200400000|2025-09-18 13:00:00|3181.8|3180.6|3180.3|3179.1|3182.3|3181.1|3179.3|3178.1|68
1758200700000|2025-09-18 13:05:00|3180|3178.8|3180.8|3179.6|3180.8|3179.6|3179.3|3178.1|67
1758201000000|2025-09-18 13:10:00|3180.5|3179.3|3179.3|3178.1|3180.8|3179.6|3179.3|3178.1|46
1758201300000|2025-09-18 13:15:00|3179.8|3178.6|3178.3|3177.1|3179.8|3178.6|3177.8|3176.6|91
1758201600000|2025-09-18 13:20:00|3178.8|3177.6|3179.8|3178.6|3180.3|3179.1|3178.3|3177.1|71
1758201900000|2025-09-18 13:25:00|3180.3|3179.1|3180.3|3179.1|3180.8|3179.6|3179.8|3178.6|61
1758202200000|2025-09-18 13:30:00|3180.5|3179.3|3178.8|3177.6|3183.5|3182.3|3178.3|3177.1|622
1758202500000|2025-09-18 13:35:00|3179|3177.8|3183.8|3182.6|3185.3|3184.1|3179|3177.8|353
1758202800000|2025-09-18 13:40:00|3183.3|3182.1|3182|3180.8|3184.3|3183.1|3181.8|3180.6|267
1758203100000|2025-09-18 13:45:00|3181.8|3180.6|3185.3|3184.1|3185.3|3184.1|3180.8|3179.6|200
1758203400000|2025-09-18 13:50:00|3184.8|3183.6|3182.3|3181.1|3186.8|3185.6|3181.8|3180.6|332
1758203700000|2025-09-18 13:55:00|3181.8|3180.6|3183.3|3182.1|3183.8|3182.6|3181.3|3180.1|230
1758204000000|2025-09-18 14:00:00|3183.8|3182.6|3185.8|3184.6|3185.8|3184.6|3183.8|3182.6|139
1758204300000|2025-09-18 14:05:00|3186.3|3185.1|3186.8|3185.6|3187.8|3186.6|3186.3|3185.1|158
1758204600000|2025-09-18 14:10:00|3187|3185.8|3191.3|3190.1|3191.3|3190.1|3186.8|3185.6|229
1758204900000|2025-09-18 14:15:00|3190.8|3189.6|3193.3|3192.1|3193.8|3192.6|3190.3|3189.1|365
1758205200000|2025-09-18 14:20:00|3193.5|3192.3|3193.3|3192.1|3194.3|3193.1|3192.3|3191.1|278
1758205500000|2025-09-18 14:25:00|3193.5|3192.3|3191.8|3190.6|3194.3|3193.1|3191.8|3190.6|92
1758205800000|2025-09-18 14:30:00|3192|3190.8|3193.3|3192.1|3193.8|3192.6|3191.3|3190.1|103
1758206100000|2025-09-18 14:35:00|3193|3191.8|3191.3|3190.1|3193.8|3192.6|3191.3|3190.1|208
1758206400000|2025-09-18 14:40:00|3191.8|3190.6|3189.3|3188.1|3192.3|3191.1|3189.3|3188.1|144
1758206700000|2025-09-18 14:45:00|3189.8|3188.6|3189.8|3188.6|3190.3|3189.1|3188.8|3187.6|147
1758207000000|2025-09-18 14:50:00|3190|3188.8|3187|3185.8|3190|3188.8|3186.8|3185.6|200
1758207300000|2025-09-18 14:55:00|3187.3|3186.1|3187.8|3186.6|3188.3|3187.1|3186.8|3185.6|97
1758207600000|2025-09-18 15:00:00|3188|3186.8|3187.3|3186.1|3188.8|3187.6|3186.3|3185.1|144
1758207900000|2025-09-18 15:05:00|3186.8|3185.6|3186.8|3185.6|3188.3|3187.1|3185.3|3184.1|263
1758208200000|2025-09-18 15:10:00|3187.3|3186.1|3187.3|3186.1|3187.8|3186.6|3186.3|3185.1|124
1758208500000|2025-09-18 15:15:00|3187.5|3186.3|3189.8|3188.6|3190.3|3189.1|3187.3|3186.1|90
1758208800000|2025-09-18 15:20:00|3190|3188.8|3189.3|3188.1|3190.8|3189.6|3188.8|3187.6|123
1758209100000|2025-09-18 15:25:00|3188.8|3187.6|3190.8|3189.6|3190.8|3189.6|3188.8|3187.6|180
1758209400000|2025-09-18 15:30:00|3191|3189.8|3192.3|3191.1|3193|3191.8|3191|3189.8|277
1758209700000|2025-09-18 15:35:00|3192.5|3191.3|3192.3|3191.1|3193.3|3192.1|3192.3|3191.1|107
1758210000000|2025-09-18 15:40:00|3192.5|3191.3|3193.3|3192.1|3193.3|3192.1|3192.3|3191.1|175
1758210300000|2025-09-18 15:45:00|3192.8|3191.6|3191.8|3190.6|3192.8|3191.6|3191.8|3190.6|62
1758210600000|2025-09-18 15:50:00|3191.3|3190.1|3190.8|3189.6|3191.3|3190.1|3189.8|3188.6|81
1758210900000|2025-09-18 15:55:00|3190.3|3189.1|3189.8|3188.6|3190.8|3189.6|3189.3|3188.1|139
1758211200000|2025-09-18 16:00:00|3190|3188.8|3191.3|3190.1|3191.3|3190.1|3189.8|3188.6|90
1758211500000|2025-09-18 16:05:00|3191.8|3190.6|3191.3|3190.1|3191.8|3190.6|3190.3|3189.1|54
1758211800000|2025-09-18 16:10:00|3190.8|3189.6|3192.8|3191.6|3193.3|3192.1|3190.8|3189.6|67
1758212100000|2025-09-18 16:15:00|3193|3191.8|3192.8|3191.6|3193.8|3192.6|3192.8|3191.6|61
1758212400000|2025-09-18 16:20:00|3193|3191.8|3192.8|3191.6|3193.3|3192.1|3192.3|3191.1|56
1758212700000|2025-09-18 16:25:00|3193|3191.8|3192.3|3191.1|3193.3|3192.1|3192.3|3191.1|53
1758213000000|2025-09-18 16:30:00|3191.8|3190.6|3192.8|3191.6|3192.8|3191.6|3191.8|3190.6|105
1758213300000|2025-09-18 16:35:00|3193|3191.8|3193.3|3192.1|3193.5|3192.3|3192.8|3191.6|31
1758213600000|2025-09-18 16:40:00|3193.5|3192.3|3192.8|3191.6|3193.5|3192.3|3192.8|3191.6|67
1758213900000|2025-09-18 16:45:00|3193|3191.8|3193.3|3192.1|3193.5|3192.3|3192.8|3191.6|55
1758214200000|2025-09-18 16:50:00|3193.5|3192.3|3193.3|3192.1|3193.8|3192.6|3193.3|3192.1|25
1758214500000|2025-09-18 16:55:00|3192.8|3191.6|3193.8|3192.6|3193.8|3192.6|3192.8|3191.6|101
1758214800000|2025-09-18 17:00:00|3193.3|3192.1|3192.3|3191.1|3193.5|3192.3|3191.8|3190.6|63
1758215100000|2025-09-18 17:05:00|3192.8|3191.6|3193.3|3192.1|3193.3|3192.1|3192.3|3191.1|36
1758215400000|2025-09-18 17:10:00|3192.8|3191.6|3192.8|3191.6|3193.3|3192.1|3192.3|3191.1|49
1758215700000|2025-09-18 17:15:00|3193|3191.8|3192.3|3191.1|3193.3|3192.1|3192.3|3191.1|35
1758216000000|2025-09-18 17:20:00|3192.5|3191.3|3192.3|3191.1|3192.8|3191.6|3191.8|3190.6|88
1758216300000|2025-09-18 17:25:00|3192|3190.8|3191.8|3190.6|3192.3|3191.1|3191.3|3190.1|47
1758216600000|2025-09-18 17:30:00|3191.3|3190.1|3191.3|3190.1|3191.8|3190.6|3191.3|3190.1|57
1758216900000|2025-09-18 17:35:00|3190.8|3189.6|3190.8|3189.6|3190.8|3189.6|3189.3|3188.1|142
1758217200000|2025-09-18 17:40:00|3190.3|3189.1|3190|3188.8|3190.5|3189.3|3189.3|3188.1|65
1758217500000|2025-09-18 17:45:00|3190.3|3189.1|3189.8|3188.6|3190.5|3189.3|3189.8|3188.6|16
1758217800000|2025-09-18 17:50:00|3190.3|3189.1|3191.3|3190.1|3191.3|3190.1|3189.8|3188.6|62
1758218100000|2025-09-18 17:55:00|3190.8|3189.6|3190.3|3189.1|3191.3|3190.1|3189.8|3188.6|73
1758218400000|2025-09-18 18:00:00|3190|3188.8|3191.3|3190.1|3191.3|3190.1|3189.8|3188.6|52
1758218700000|2025-09-18 18:05:00|3191|3189.8|3191.3|3190.1|3191.8|3190.6|3190.8|3189.6|58
1758219000000|2025-09-18 18:10:00|3190.8|3189.6|3190.3|3189.1|3191.3|3190.1|3189.8|3188.6|73
1758219300000|2025-09-18 18:15:00|3190.8|3189.6|3190.8|3189.6|3191.3|3190.1|3190.3|3189.1|60
1758219600000|2025-09-18 18:20:00|3190.3|3189.1|3190.3|3189.1|3190.8|3189.6|3190.3|3189.1|45
1758219900000|2025-09-18 18:25:00|3190.5|3189.3|3190.3|3189.1|3191.3|3190.1|3190.3|3189.1|50
1758220200000|2025-09-18 18:30:00|3190.5|3189.3|3191.3|3190.1|3191.3|3190.1|3190.3|3189.1|42
1758220500000|2025-09-18 18:35:00|3191.8|3190.6|3191.8|3190.6|3192.3|3191.1|3191.8|3190.6|130
1758220800000|2025-09-18 18:40:00|3192.3|3191.1|3190.8|3189.6|3192.3|3191.1|3190.3|3189.1|105
1758221100000|2025-09-18 18:45:00|3191|3189.8|3192.8|3191.6|3192.8|3191.6|3190.8|3189.6|79
1758221400000|2025-09-18 18:50:00|3193|3191.8|3193.3|3192.1|3193.3|3192.1|3192.3|3191.1|108
1758221700000|2025-09-18 18:55:00|3192.8|3191.6|3192.3|3191.1|3193.3|3192.1|3192.3|3191.1|65
1758222000000|2025-09-18 19:00:00|3192.5|3191.3|3191.3|3190.1|3192.5|3191.3|3190.8|3189.6|48
1758222300000|2025-09-18 19:05:00|3191.8|3190.6|3191.3|3190.1|3191.8|3190.6|3191.3|3190.1|22
1758222600000|2025-09-18 19:10:00|3190.8|3189.6|3190.3|3189.1|3191.3|3190.1|3190.3|3189.1|26
1758222900000|2025-09-18 19:15:00|3189.8|3188.6|3190.3|3189.1|3190.5|3189.3|3189.8|3188.6|21
1758223200000|2025-09-18 19:20:00|3190.5|3189.3|3189.8|3188.6|3190.8|3189.6|3189.8|3188.6|15
1758223500000|2025-09-18 19:25:00|3189.3|3188.1|3189.3|3188.1|3189.8|3188.6|3189|3187.8|32
1758223800000|2025-09-18 19:30:00|3188.8|3187.6|3188.8|3187.6|3189.5|3188.3|3188.3|3187.1|37
1758224100000|2025-09-18 19:35:00|3189|3187.8|3189.3|3188.1|3189.3|3188.1|3188.3|3187.1|74
1758224400000|2025-09-18 19:40:00|3189.8|3188.6|3189.3|3188.1|3189.8|3188.6|3188.3|3187.1|33
1758224700000|2025-09-18 19:45:00|3189|3187.8|3188.3|3187.1|3189|3187.8|3188.3|3187.1|67
1758225000000|2025-09-18 19:50:00|3188.8|3187.6|3189.3|3188.1|3190.8|3189.6|3188.8|3187.6|142
1758225300000|2025-09-18 19:55:00|3188.8|3187.6|3189.5|3188.3|3190.3|3189.1|3188.5|3187.3|142
1758225600000|2025-09-18 20:00:00|3189.8|3188.6|3190.3|3189.1|3190.8|3189.6|3189.3|3188.1|9
1758225900000|2025-09-18 20:05:00|3190.5|3189.3|3191|3189.8|3191.3|3190.1|3190.3|3189.1|4
1758226200000|2025-09-18 20:10:00|3190.8|3189.6|3190.3|3189.1|3190.8|3189.6|3190.3|3189.1|9
1758226500000|2025-09-18 20:15:00|3189.8|3188.6|3189.8|3188.6|3190|3188.8|3189.8|3188.6|6
1758226800000|2025-09-18 20:20:00|3190|3188.8|3190.8|3189.6|3190.8|3189.6|3190|3188.8|7
1758227100000|2025-09-18 20:25:00|3191|3189.8|3191|3189.8|3191|3189.8|3190.8|3189.6|0
1758227400000|2025-09-18 20:30:00|3190.8|3189.6|3190.8|3189.6|3191.5|3190.3|3190.8|3189.6|25
1758227700000|2025-09-18 20:35:00|3190.5|3189.3|3190|3188.8|3190.5|3189.3|3189.8|3188.6|84
1758228000000|2025-09-18 20:40:00|3190.3|3189.1|3190.3|3189.1|3190.3|3189.1|3189.8|3188.6|12
1758228300000|2025-09-18 20:45:00|3190.5|3189.3|3190|3188.8|3190.8|3189.6|3189.8|3188.6|23
1758228600000|2025-09-18 20:50:00|3190.3|3189.1|3191.9|3189.9|3191.9|3189.9|3189.3|3188.1|38
1758228900000|2025-09-18 20:55:00|3192|3190|3192.7|3190.7|3192.7|3190.7|3191.9|3189.9|0
1758229200000|2025-09-18 21:00:00|3192.6|3190.6|3192.5|3190.5|3192.7|3190.7|3192.5|3190.5|9
1758229800000|2025-09-18 21:10:00|3192.4|3190.4|3191.3|3189.3|3192.4|3190.4|3191.2|3189.2|0
1758230100000|2025-09-18 21:15:00|3191.2|3189.2|3191.3|3189.3|3191.3|3189.3|3191.2|3189.2|0
1758230700000|2025-09-18 21:25:00|3191.2|3189.2|3191.2|3189.2|3191.2|3189.2|3191.2|3189.2|0
1758231000000|2025-09-18 21:30:00|3191.3|3189.3|3191.3|3189.3|3191.4|3189.4|3191.2|3189.2|0
1758231600000|2025-09-18 21:40:00|3191.4|3189.4|3191.4|3189.4|3191.4|3189.4|3191.4|3189.4|0
1758231900000|2025-09-18 21:45:00|3191.3|3189.3|3191.4|3189.4|3191.4|3189.4|3191.3|3189.3|0
1758232200000|2025-09-18 21:50:00|3191.5|3189.5|3191.4|3189.4|3191.5|3189.5|3191.3|3189.3|0
1758232500000|2025-09-18 21:55:00|3191.5|3189.5|3191.5|3189.5|3191.5|3189.5|3191.3|3189.3|0
1758232800000|2025-09-18 22:00:00|3191.4|3189.4|3192.4|3190.4|3192.4|3190.4|3190.6|3188.6|0
1758233100000|2025-09-18 22:05:00|3192.3|3190.3|3192.5|3190.5|3192.5|3190.5|3192.3|3190.3|0
1758233400000|2025-09-18 22:10:00|3192.4|3190.4|3192.4|3190.4|3192.5|3190.5|3192.2|3190.2|0
1758233700000|2025-09-18 22:15:00|3192.3|3190.3|3192.3|3190.3|3192.5|3190.5|3192.2|3190.2|0
1758234000000|2025-09-18 22:20:00|3192.2|3190.2|3192.3|3190.3|3192.3|3190.3|3192.2|3190.2|0
1758234300000|2025-09-18 22:25:00|3192.5|3190.5|3192.9|3190.9|3192.9|3190.9|3192.3|3190.3|0
1758234600000|2025-09-18 22:30:00|3192.8|3190.8|3193.6|3191.6|3194|3192|3192.7|3190.7|0
1758234900000|2025-09-18 22:35:00|3193.5|3191.5|3193|3191|3194.2|3192.2|3192.8|3190.8|0
1758235200000|2025-09-18 22:40:00|3192.9|3190.9|3191.7|3189.7|3192.9|3190.9|3191.4|3189.4|0
1758235500000|2025-09-18 22:45:00|3191.9|3189.9|3191.8|3189.8|3191.9|3189.9|3191|3189|0
1758235800000|2025-09-18 22:50:00|3191.5|3189.5|3192.1|3190.1|3192.1|3190.1|3191.3|3189.3|0
1758236100000|2025-09-18 22:55:00|3192.2|3190.2|3192.9|3190.9|3193|3191|3192.2|3190.2|0
1758236400000|2025-09-18 23:00:00|3193|3191|3192.5|3190.5|3193.1|3191.1|3192.4|3190.4|0
1758236700000|2025-09-18 23:05:00|3192.6|3190.6|3192.7|3190.7|3192.8|3190.8|3192.4|3190.4|0
1758237000000|2025-09-18 23:10:00|3192.8|3190.8|3192.7|3190.7|3193.1|3191.1|3192.6|3190.6|0
1758237300000|2025-09-18 23:15:00|3192.8|3190.8|3192.8|3190.8|3193|3191|3192.8|3190.8|0
1758237600000|2025-09-18 23:20:00|3192.7|3190.7|3192.8|3190.8|3193.3|3191.3|3192.7|3190.7|0
1758237900000|2025-09-18 23:25:00|3192.9|3190.9|3192.5|3190.5|3193.2|3191.2|3192.5|3190.5|0
1758238200000|2025-09-18 23:30:00|3192.6|3190.6|3191.7|3189.7|3192.6|3190.6|3190.7|3188.7|0
1758238500000|2025-09-18 23:35:00|3191.8|3189.8|3191.8|3189.8|3192.8|3190.8|3191.8|3189.8|0
1758238800000|2025-09-18 23:40:00|3191.7|3189.7|3192.5|3190.5|3193.3|3191.3|3191.3|3189.3|0
1758239100000|2025-09-18 23:45:00|3192.4|3190.4|3189.3|3188.1|3192.4|3191.1|3189.3|3188.1|488
1758239400000|2025-09-18 23:50:00|3189.8|3188.6|3185.8|3184.6|3190.3|3189.1|3184.3|3183.1|426
1758239700000|2025-09-18 23:55:00|3185.3|3184.1|3179.8|3178.6|3185.8|3184.6|3179.8|3178.6|493
1758240000000|2025-09-19 00:00:00|3179.6|3178.8|3184.6|3183.8|3185.1|3184.3|3176.6|3175.8|2936
1758240300000|2025-09-19 00:05:00|3184.8|3184|3187.1|3186.3|3189.6|3188.8|3182.6|3181.8|1564
1758240600000|2025-09-19 00:10:00|3187.3|3186.5|3185.6|3184.8|3187.6|3186.8|3184.6|3183.8|1121
1758240900000|2025-09-19 00:15:00|3186.1|3185.3|3185.6|3184.8|3188.1|3187.3|3183.6|3182.8|1175
1758241200000|2025-09-19 00:20:00|3185.1|3184.3|3188.6|3187.8|3188.6|3187.8|3183.6|3182.8|1093
1758241500000|2025-09-19 00:25:00|3188.8|3188|3188.6|3187.8|3190.1|3189.3|3187.6|3186.8|800
1758241800000|2025-09-19 00:30:00|3188.1|3187.3|3184.6|3183.8|3189.1|3188.3|3182.6|3181.8|725
1758242100000|2025-09-19 00:35:00|3185.1|3184.3|3183.1|3182.3|3185.1|3184.3|3182.6|3181.8|719
1758242400000|2025-09-19 00:40:00|3183.6|3182.8|3182.1|3181.3|3185.1|3184.3|3181.6|3180.8|392
1758242700000|2025-09-19 00:45:00|3181.8|3181|3180.8|3180|3182.1|3181.3|3180.1|3179.3|457
1758243000000|2025-09-19 00:50:00|3180.6|3179.8|3178.1|3177.3|3180.6|3179.8|3176.8|3176|597
1758243300000|2025-09-19 00:55:00|3178.6|3177.8|3178.6|3177.8|3180.1|3179.3|3177.6|3176.8|449
1758243600000|2025-09-19 01:00:00|3178.1|3177.3|3179.1|3178.3|3179.6|3178.8|3177.6|3176.8|482
1758243900000|2025-09-19 01:05:00|3179.3|3178.5|3184.1|3183.3|3184.1|3183.3|3179.3|3178.5|541
1758244200000|2025-09-19 01:10:00|3183.6|3182.8|3187.1|3186.3|3187.1|3186.3|3183.6|3182.8|509
1758244500000|2025-09-19 01:15:00|3186.6|3185.8|3185.6|3184.8|3188.1|3187.3|3185.1|3184.3|683
1758244800000|2025-09-19 01:20:00|3186.1|3185.3|3184.1|3183.3|3186.1|3185.3|3184.1|3183.3|295
1758245100000|2025-09-19 01:25:00|3184.6|3183.8|3184.1|3183.3|3186.6|3185.8|3181.6|3180.8|694
1758245400000|2025-09-19 01:30:00|3184.3|3183.5|3184.1|3183.3|3186.6|3185.8|3184.1|3183.3|314
1758245700000|2025-09-19 01:35:00|3184.6|3183.8|3182.6|3181.8|3185.1|3184.3|3182.6|3181.8|348
1758246000000|2025-09-19 01:40:00|3182.8|3182|3183.6|3182.8|3184.6|3183.8|3181.1|3180.3|379
1758246300000|2025-09-19 01:45:00|3184.1|3183.3|3182.1|3181.3|3184.6|3183.8|3182.1|3181.3|257
1758246600000|2025-09-19 01:50:00|3182.6|3181.8|3183.6|3182.8|3184.6|3183.8|3182.6|3181.8|318
1758246900000|2025-09-19 01:55:00|3183.8|3183|3183.6|3182.8|3185.1|3184.3|3183.1|3182.3|418
1758247200000|2025-09-19 02:00:00|3184.1|3183.3|3183.1|3182.3|3184.6|3183.8|3182.6|3181.8|324
1758247500000|2025-09-19 02:05:00|3182.6|3181.8|3182.1|3181.3|3183.1|3182.3|3181.1|3180.3|276
1758247800000|2025-09-19 02:10:00|3182.6|3181.8|3182.1|3181.3|3182.6|3181.8|3181.1|3180.3|276
1758248100000|2025-09-19 02:15:00|3182.6|3181.8|3181.6|3180.8|3182.6|3181.8|3181.6|3180.8|243
1758248400000|2025-09-19 02:20:00|3182.1|3181.3|3182.1|3181.3|3182.1|3181.3|3180.6|3179.8|249
1758248700000|2025-09-19 02:25:00|3182.3|3181.5|3182.1|3181.3|3182.6|3181.8|3181.6|3180.8|275
1758249000000|2025-09-19 02:30:00|3182.3|3181.1|3186.3|3185.1|3186.8|3185.6|3182.3|3181.1|128
1758249300000|2025-09-19 02:35:00|3186|3184.8|3186.3|3185.1|3187.3|3186.1|3185.8|3184.6|123
1758249600000|2025-09-19 02:40:00|3187|3185.8|3186.8|3185.6|3187.3|3186.1|3186|3184.8|128
1758249900000|2025-09-19 02:45:00|3186.3|3185.1|3185.3|3184.1|3186.3|3185.1|3185.3|3184.1|63
1758250200000|2025-09-19 02:50:00|3185.5|3184.3|3185.3|3184.1|3185.8|3184.6|3184.8|3183.6|67
1758250500000|2025-09-19 02:55:00|3184.8|3183.6|3185.3|3184.1|3185.3|3184.1|3184.8|3183.6|46
1758250800000|2025-09-19 03:00:00|3185.8|3184.6|3185.3|3184.1|3185.8|3184.6|3184.8|3183.6|182
1758251100000|2025-09-19 03:05:00|3185|3183.8|3185.3|3184.1|3185.3|3184.1|3184.8|3183.6|92
1758251400000|2025-09-19 03:10:00|3185|3183.8|3186.8|3185.6|3186.8|3185.6|3185|3183.8|147
1758251700000|2025-09-19 03:15:00|3187.3|3186.1|3186.3|3185.1|3187.3|3186.1|3186.3|3185.1|106
1758252000000|2025-09-19 03:20:00|3185.8|3184.6|3185.3|3184.1|3185.8|3184.6|3184.3|3183.1|97
1758252300000|2025-09-19 03:25:00|3185|3183.8|3183.8|3182.6|3185|3183.8|3182.8|3181.6|364
1758252600000|2025-09-19 03:30:00|3183.6|3182.8|3175.8|3175|3183.6|3182.8|3175.6|3174.8|871
1758252900000|2025-09-19 03:35:00|3175.6|3174.8|3177.8|3177|3178.1|3177.3|3175.6|3174.8|552
1758253200000|2025-09-19 03:40:00|3177.6|3176.8|3175.6|3174.8|3178.6|3177.8|3174.1|3173.3|315
1758253500000|2025-09-19 03:45:00|3175.1|3174.3|3176.6|3175.8|3179.3|3178.5|3165.1|3164.3|5168
1758253800000|2025-09-19 03:50:00|3176.1|3175.3|3170.3|3169.5|3179.6|3178.8|3170.1|3169.3|1818
1758254100000|2025-09-19 03:55:00|3170.6|3169.8|3167.6|3166.8|3170.6|3169.8|3163.6|3162.8|1280
1758254400000|2025-09-19 04:00:00|3167.8|3167|3157.1|3156.3|3170.6|3169.8|3153.8|3153|4513
1758254700000|2025-09-19 04:05:00|3156.8|3156|3150.1|3149.3|3159.1|3158.3|3148.8|3148|1832
1758255000000|2025-09-19 04:10:00|3149.8|3149|3143.3|3142.5|3150.6|3149.8|3141.8|3141|1596
1758255300000|2025-09-19 04:15:00|3143.6|3142.8|3132.1|3131.3|3144.1|3143.3|3131.1|3130.3|2241
1758255600000|2025-09-19 04:20:00|3131.8|3131|3131.6|3130.8|3136.8|3136|3131.6|3130.8|2667
1758255900000|2025-09-19 04:25:00|3131.8|3131|3140.6|3139.8|3144.6|3143.8|3126.6|3125.8|1892
1758256200000|2025-09-19 04:30:00|3140.3|3139.5|3146.6|3145.8|3147.6|3146.8|3134.6|3133.8|1086
1758256500000|2025-09-19 04:35:00|3146.8|3146|3142.3|3141.5|3147.1|3146.3|3140.1|3139.3|746
1758256800000|2025-09-19 04:40:00|3142.1|3141.3|3146.6|3145.8|3149.1|3148.3|3141.6|3140.8|656
1758257100000|2025-09-19 04:45:00|3146.1|3145.3|3155.1|3154.3|3155.1|3154.3|3143.6|3142.8|669
1758257400000|2025-09-19 04:50:00|3155.3|3154.5|3154.6|3153.8|3155.8|3155|3149.6|3148.8|570
1758257700000|2025-09-19 04:55:00|3155.1|3154.3|3157.1|3156.3|3160.6|3159.8|3154.6|3153.8|857
1758258000000|2025-09-19 05:00:00|3157.3|3156.5|3152.1|3151.3|3157.3|3156.5|3150.8|3150|561
1758258300000|2025-09-19 05:05:00|3151.6|3150.8|3153.1|3152.3|3155.6|3154.8|3149.6|3148.8|415
1758258600000|2025-09-19 05:10:00|3153.6|3152.8|3157.6|3156.8|3158.6|3157.8|3153.1|3152.3|543
1758258900000|2025-09-19 05:15:00|3158.1|3157.3|3155.1|3154.3|3158.1|3157.3|3154.1|3153.3|534
1758259200000|2025-09-19 05:20:00|3154.6|3153.8|3156.3|3155.5|3158.1|3157.3|3154.6|3153.8|510
1758259500000|2025-09-19 05:25:00|3156.1|3155.3|3154.6|3153.8|3158.6|3157.8|3154.1|3153.3|443
1758259800000|2025-09-19 05:30:00|3154.1|3153.3|3153.1|3152.3|3157.1|3156.3|3153.1|3152.3|455
1758260100000|2025-09-19 05:35:00|3152.6|3151.8|3156.1|3155.3|3156.1|3155.3|3149.1|3148.3|515
1758260400000|2025-09-19 05:40:00|3155.6|3154.8|3144.1|3143.3|3156.6|3155.8|3143.1|3142.3|1209
1758260700000|2025-09-19 05:45:00|3144.6|3143.8|3144.6|3143.8|3147.1|3146.3|3143.1|3142.3|814
1758261000000|2025-09-19 05:50:00|3145.1|3144.3|3149.1|3148.3|3149.1|3148.3|3143.1|3142.3|492
1758261300000|2025-09-19 05:55:00|3148.8|3148|3146.8|3146|3152.1|3151.3|3146.8|3146|502
1758261600000|2025-09-19 06:00:00|3146.6|3145.8|3149.6|3148.8|3150.1|3149.3|3146.1|3145.3|618
1758261900000|2025-09-19 06:05:00|3149.1|3148.3|3148.1|3147.3|3149.6|3148.8|3146.1|3145.3|590
1758262200000|2025-09-19 06:10:00|3148.6|3147.8|3148.6|3147.8|3150.6|3149.8|3147.6|3146.8|410
1758262500000|2025-09-19 06:15:00|3148.1|3147.3|3149.1|3148.3|3150.6|3149.8|3147.1|3146.3|459
1758262800000|2025-09-19 06:20:00|3148.6|3147.8|3148.6|3147.8|3149.6|3148.8|3146.1|3145.3|948
1758263100000|2025-09-19 06:25:00|3148.1|3147.3|3145.6|3144.8|3150.1|3149.3|3145.6|3144.8|3241
1758263400000|2025-09-19 06:30:00|3148.1|3147.3|3148.6|3147.8|3150.1|3149.3|3142.1|3141.3|4319
1758263700000|2025-09-19 06:35:00|3148.1|3147.3|3146.9|3144.9|3149.6|3148.8|3141.6|3140.8|2261
1758264000000|2025-09-19 06:40:00|3146.8|3144.8|3145.7|3143.7|3148.5|3146.5|3144.9|3142.9|12
1758264300000|2025-09-19 06:45:00|3145.6|3143.6|3146.4|3144.4|3146.6|3144.6|3144.6|3142.6|433
1758264600000|2025-09-19 06:50:00|3146.3|3144.3|3145.5|3143.5|3148.3|3146.3|3144.5|3142.5|0
1758264900000|2025-09-19 06:55:00|3145.4|3143.4|3144.8|3142.8|3145.8|3143.8|3144.5|3142.5|0
1758265200000|2025-09-19 07:00:00|3145.1|3143.1|3145|3143|3147.2|3145.2|3144.8|3142.8|0
1758265500000|2025-09-19 07:05:00|3144.8|3142.8|3145.1|3143.1|3145.4|3143.4|3143.5|3141.5|0
1758265800000|2025-09-19 07:10:00|3145.2|3143.2|3145.4|3143.4|3147.5|3145.5|3145.1|3143.1|0
1758266100000|2025-09-19 07:15:00|3145.5|3143.5|3145.2|3143.2|3146.3|3144.3|3143.5|3141.5|0
1758266400000|2025-09-19 07:20:00|3145|3143|3145.2|3143.2|3145.8|3143.8|3144.2|3142.2|0
1758266700000|2025-09-19 07:25:00|3145.3|3143.3|3147.7|3145.7|3148.1|3146.1|3145.3|3143.3|0
1758267000000|2025-09-19 07:30:00|3147.8|3145.8|3148.7|3146.7|3149.4|3147.4|3147.4|3145.4|0
1758267300000|2025-09-19 07:35:00|3148.6|3146.6|3148.2|3146.2|3148.6|3146.6|3146.5|3144.5|0
1758267600000|2025-09-19 07:40:00|3148.5|3146.5|3149.4|3147.4|3150.5|3148.5|3148.5|3146.5|0
1758267900000|2025-09-19 07:45:00|3149.5|3147.5|3148.3|3146.3|3149.8|3147.8|3147.4|3145.4|0
1758268200000|2025-09-19 07:50:00|3148.2|3146.2|3150.7|3148.7|3150.7|3148.7|3148|3146|0
1758268500000|2025-09-19 07:55:00|3150.8|3148.8|3150.4|3148.4|3151.7|3149.7|3149.8|3147.8|0
1758268800000|2025-09-19 08:00:00|3150.3|3148.3|3151.3|3150.1|3152.5|3151.3|3148.8|3147.6|633
1758269100000|2025-09-19 08:05:00|3151.5|3150.3|3153.8|3152.6|3153.8|3152.6|3151.3|3150.1|146
1758269400000|2025-09-19 08:10:00|3154.3|3153.1|3155.3|3154.1|3155.8|3154.6|3153.8|3152.6|316
1758269700000|2025-09-19 08:15:00|3155.5|3154.3|3157|3155.8|3157.3|3156.1|3155.3|3154.1|222
1758270000000|2025-09-19 08:20:00|3157.3|3156.1|3156.8|3155.6|3157.3|3156.1|3156.3|3155.1|85
1758270300000|2025-09-19 08:25:00|3156.3|3155.1|3157.3|3156.1|3157.8|3156.6|3156.3|3155.1|88
1758270600000|2025-09-19 08:30:00|3157.5|3156.3|3156.3|3155.1|3157.5|3156.3|3155.8|3154.6|183
1758270900000|2025-09-19 08:35:00|3156.5|3155.3|3157.8|3156.6|3157.8|3156.6|3156.3|3155.1|53
1758271200000|2025-09-19 08:40:00|3157.5|3156.3|3159.8|3158.6|3159.8|3158.6|3157.5|3156.3|110
1758271500000|2025-09-19 08:45:00|3159.3|3158.1|3159.8|3158.6|3160.3|3159.1|3159.3|3158.1|30
1758271800000|2025-09-19 08:50:00|3160.3|3159.1|3159.8|3158.6|3160.3|3159.1|3159.3|3158.1|40
1758272100000|2025-09-19 08:55:00|3159.3|3158.1|3159.8|3158.6|3161.5|3160.3|3159.3|3158.1|118
1758272400000|2025-09-19 09:00:00|3160.3|3159.1|3157.8|3156.6|3160.3|3159.1|3157.8|3156.6|86
1758272700000|2025-09-19 09:05:00|3157.3|3156.1|3158.5|3157.3|3158.8|3157.6|3157.3|3156.1|52
1758273000000|2025-09-19 09:10:00|3158.3|3157.1|3158.8|3157.6|3159.8|3158.6|3157.8|3156.6|44
1758273300000|2025-09-19 09:15:00|3158.5|3157.3|3158.8|3157.6|3159.3|3158.1|3158.3|3157.1|36
1758273600000|2025-09-19 09:20:00|3159|3157.8|3159.3|3158.1|3159.8|3158.6|3158.8|3157.6|17
1758273900000|2025-09-19 09:25:00|3159.5|3158.3|3159.3|3158.1|3159.8|3158.6|3158.8|3157.6|48
1758274200000|2025-09-19 09:30:00|3159.8|3158.6|3160.8|3159.6|3161.8|3160.6|3159.8|3158.6|145
1758274500000|2025-09-19 09:35:00|3161.3|3160.1|3161.3|3160.1|3162.5|3161.3|3160.8|3159.6|106
1758274800000|2025-09-19 09:40:00|3161|3159.8|3158.8|3157.6|3161.3|3160.1|3158.8|3157.6|30
1758275100000|2025-09-19 09:45:00|3159.3|3158.1|3157.8|3156.6|3159.3|3158.1|3157.8|3156.6|101
1758275400000|2025-09-19 09:50:00|3157.5|3156.3|3157.8|3156.6|3158.8|3157.6|3157.3|3156.1|24
1758275700000|2025-09-19 09:55:00|3158.3|3157.1|3158.3|3157.1|3159|3157.8|3157.8|3156.6|49
1758276000000|2025-09-19 10:00:00|3157.8|3156.6|3158.3|3157.1|3158.3|3157.1|3157|3155.8|59
1758276300000|2025-09-19 10:05:00|3158|3156.8|3157.3|3156.1|3158.3|3157.1|3156.8|3155.6|16
1758276600000|2025-09-19 10:10:00|3156.8|3155.6|3158|3156.8|3158.8|3157.6|3156.8|3155.6|61
1758276900000|2025-09-19 10:15:00|3158.3|3157.1|3158.3|3157.1|3158.8|3157.6|3157.8|3156.6|39
1758277200000|2025-09-19 10:20:00|3157.8|3156.6|3157.3|3156.1|3157.8|3156.6|3157.3|3156.1|23
1758277500000|2025-09-19 10:25:00|3157.5|3156.3|3157.8|3156.6|3158.8|3157.6|3157.3|3156.1|42
1758277800000|2025-09-19 10:30:00|3158.3|3157.1|3158.3|3157.1|3158.3|3157.1|3157.3|3156.1|29
1758278100000|2025-09-19 10:35:00|3158.5|3157.3|3159.3|3158.1|3159.3|3158.1|3158.3|3157.1|67
1758278400000|2025-09-19 10:40:00|3158.8|3157.6|3159.8|3158.6|3160.3|3159.1|3158.8|3157.6|181
1758278700000|2025-09-19 10:45:00|3160.3|3159.1|3159.3|3158.1|3160.3|3159.1|3158.8|3157.6|40
1758279000000|2025-09-19 10:50:00|3159.8|3158.6|3160.3|3159.1|3161|3159.8|3159.8|3158.6|118
1758279300000|2025-09-19 10:55:00|3160.5|3159.3|3159.8|3158.6|3160.8|3159.6|3159.8|3158.6|93
1758279600000|2025-09-19 11:00:00|3159.3|3158.1|3159.3|3158.1|3159.8|3158.6|3158.3|3157.1|97
1758279900000|2025-09-19 11:05:00|3159|3157.8|3159.3|3158.1|3160.3|3159.1|3159|3157.8|40
1758280200000|2025-09-19 11:10:00|3159|3157.8|3159.8|3158.6|3159.8|3158.6|3158.8|3157.6|68
1758280500000|2025-09-19 11:15:00|3160.3|3159.1|3160.3|3159.1|3160.3|3159.1|3160.3|3159.1|47
1758280800000|2025-09-19 11:20:00|3159.8|3158.6|3159.3|3158.1|3160.3|3159.1|3159.3|3158.1|50
1758281100000|2025-09-19 11:25:00|3159.8|3158.6|3159.3|3158.1|3160.3|3159.1|3159.3|3158.1|59
1758281400000|2025-09-19 11:30:00|3159.5|3158.3|3159.8|3158.6|3160.3|3159.1|3159.3|3158.1|24
1758281700000|2025-09-19 11:35:00|3160.3|3159.1|3160.3|3159.1|3160.8|3159.6|3159.8|3158.6|108
1758282000000|2025-09-19 11:40:00|3159.8|3158.6|3160.3|3159.1|3160.3|3159.1|3159.8|3158.6|15
1758282300000|2025-09-19 11:45:00|3159.8|3158.6|3159.8|3158.6|3160.3|3159.1|3159.3|3158.1|49
1758282600000|2025-09-19 11:50:00|3160|3158.8|3160.8|3159.6|3160.8|3159.6|3159.8|3158.6|10
1758282900000|2025-09-19 11:55:00|3161|3159.8|3161.8|3160.6|3162.3|3161.1|3161|3159.8|85
1758283200000|2025-09-19 12:00:00|3161.5|3160.3|3161.8|3160.6|3162.3|3161.1|3161.3|3160.1|37
1758283500000|2025-09-19 12:05:00|3162|3160.8|3161.8|3160.6|3162.3|3161.1|3161.8|3160.6|2
1758283800000|2025-09-19 12:10:00|3162|3160.8|3162.3|3161.1|3162.8|3161.6|3162|3160.8|6
1758284100000|2025-09-19 12:15:00|3162.8|3161.6|3163.8|3162.6|3163.8|3162.6|3162.3|3161.1|24
1758284400000|2025-09-19 12:20:00|3163.3|3162.1|3162.8|3161.6|3163.3|3162.1|3162.8|3161.6|33
1758284700000|2025-09-19 12:25:00|3162.3|3161.1|3161.8|3160.6|3163|3161.8|3161.8|3160.6|145
1758285000000|2025-09-19 12:30:00|3162.3|3161.1|3161.3|3160.1|3163.3|3162.1|3161.3|3160.1|42
1758285300000|2025-09-19 12:35:00|3161|3159.8|3161.3|3160.1|3161.8|3160.6|3160.3|3159.1|75
1758285600000|2025-09-19 12:40:00|3161.8|3160.6|3161.3|3160.1|3162.5|3161.3|3161|3159.8|59
1758285900000|2025-09-19 12:45:00|3161.8|3160.6|3163.3|3162.1|3163.8|3162.6|3161.8|3160.6|19
1758286200000|2025-09-19 12:50:00|3163.5|3162.3|3162.3|3161.1|3163.8|3162.6|3162.3|3161.1|26
1758286500000|2025-09-19 12:55:00|3162.8|3161.6|3163.3|3162.1|3163.3|3162.1|3162|3160.8|19
1758286800000|2025-09-19 13:00:00|3162.8|3161.6|3162.3|3161.1|3163.3|3162.1|3161.5|3160.3|143
1758287100000|2025-09-19 13:05:00|3162.8|3161.6|3163|3161.8|3163.8|3162.6|3162.8|3161.6|31
1758287400000|2025-09-19 13:10:00|3162.8|3161.6|3162.8|3161.6|3163.3|3162.1|3162.3|3161.1|26
1758287700000|2025-09-19 13:15:00|3163.3|3162.1|3163.3|3162.1|3163.3|3162.1|3161.8|3160.6|28
1758288000000|2025-09-19 13:20:00|3163.8|3162.6|3163.8|3162.6|3164.3|3163.1|3163.3|3162.1|24
1758288300000|2025-09-19 13:25:00|3164.3|3163.1|3163.3|3162.1|3164.8|3163.6|3162.8|3161.6|74
1758288600000|2025-09-19 13:30:00|3162.8|3161.6|3159.3|3158.1|3162.8|3161.6|3159.3|3158.1|186
1758288900000|2025-09-19 13:35:00|3159|3157.8|3157.8|3156.6|3159|3157.8|3156.8|3155.6|147
1758289200000|2025-09-19 13:40:00|3157.3|3156.1|3153.8|3152.6|3157.8|3156.6|3153.3|3152.1|102
1758289500000|2025-09-19 13:45:00|3153.5|3152.3|3157.5|3156.3|3158.3|3157.1|3151.8|3150.6|200
1758289800000|2025-09-19 13:50:00|3157.8|3156.6|3158.8|3157.6|3160.3|3159.1|3157.3|3156.1|114
1758290100000|2025-09-19 13:55:00|3158.5|3157.3|3161.8|3160.6|3162|3160.8|3157.8|3156.6|245
1758290400000|2025-09-19 14:00:00|3161.3|3160.1|3162.8|3161.6|3162.8|3161.6|3159.8|3158.6|163
1758290700000|2025-09-19 14:05:00|3162.3|3161.1|3162.8|3161.6|3164.8|3163.6|3162.3|3161.1|230
1758291000000|2025-09-19 14:10:00|3163.3|3162.1|3163.8|3162.6|3166.3|3165.1|3163.3|3162.1|244
1758291300000|2025-09-19 14:15:00|3164.3|3163.1|3164.8|3163.6|3165.3|3164.1|3163.3|3162.1|70
1758291600000|2025-09-19 14:20:00|3164.5|3163.3|3164.8|3163.6|3164.8|3163.6|3163.3|3162.1|135
1758291900000|2025-09-19 14:25:00|3164.5|3163.3|3161.3|3160.1|3164.8|3163.6|3161.3|3160.1|110
1758292200000|2025-09-19 14:30:00|3161|3159.8|3163.3|3162.1|3163.8|3162.6|3161|3159.8|70
1758292500000|2025-09-19 14:35:00|3163|3161.8|3162.8|3161.6|3163.8|3162.6|3162.5|3161.3|58
1758292800000|2025-09-19 14:40:00|3162.5|3161.3|3160.8|3159.6|3162.8|3161.6|3160.3|3159.1|50
1758293100000|2025-09-19 14:45:00|3160.3|3159.1|3161.8|3160.6|3161.8|3160.6|3159.8|3158.6|77
1758293400000|2025-09-19 14:50:00|3161.3|3160.1|3163.3|3162.1|3165.8|3164.6|3160.8|3159.6|192
1758293700000|2025-09-19 14:55:00|3163.5|3162.3|3162.3|3161.1|3163.8|3162.6|3162|3160.8|51
1758294000000|2025-09-19 15:00:00|3162.5|3161.3|3160.8|3159.6|3164.3|3163.1|3160.8|3159.6|31
1758294300000|2025-09-19 15:05:00|3160.5|3159.3|3160.8|3159.6|3161.3|3160.1|3159.8|3158.6|108
1758294600000|2025-09-19 15:10:00|3161.3|3160.1|3160.3|3159.1|3161.3|3160.1|3159.5|3158.3|67
1758294900000|2025-09-19 15:15:00|3160.8|3159.6|3160.3|3159.1|3160.8|3159.6|3159.8|3158.6|28
1758295200000|2025-09-19 15:20:00|3160.8|3159.6|3159.3|3158.1|3160.8|3159.6|3157.3|3156.1|286
1758295500000|2025-09-19 15:25:00|3159.8|3158.6|3158.8|3157.6|3159.8|3158.6|3157.8|3156.6|145
1758295800000|2025-09-19 15:30:00|3158.3|3157.1|3157.3|3156.1|3158.3|3157.1|3156.3|3155.1|128
1758296100000|2025-09-19 15:35:00|3156.8|3155.6|3156.8|3155.6|3157.8|3156.6|3156.3|3155.1|111
1758296400000|2025-09-19 15:40:00|3157|3155.8|3157.8|3156.6|3158.8|3157.6|3156.8|3155.6|59
1758296700000|2025-09-19 15:45:00|3158|3156.8|3158.8|3157.6|3158.8|3157.6|3157.8|3156.6|30
1758297000000|2025-09-19 15:50:00|3159.3|3158.1|3159.8|3158.6|3160|3158.8|3158.8|3157.6|40
1758297300000|2025-09-19 15:55:00|3159.5|3158.3|3159.8|3158.6|3159.8|3158.6|3158.8|3157.6|31
1758297600000|2025-09-19 16:00:00|3160.3|3159.1|3161.3|3160.1|3161.3|3160.1|3159.3|3158.1|139
1758297900000|2025-09-19 16:05:00|3161|3159.8|3161.8|3160.6|3162.3|3161.1|3160.8|3159.6|52
1758298200000|2025-09-19 16:10:00|3162|3160.8|3161.3|3160.1|3162.8|3161.6|3160.8|3159.6|36
1758298500000|2025-09-19 16:15:00|3160.8|3159.6|3160.8|3159.6|3160.8|3159.6|3160.3|3159.1|34
1758298800000|2025-09-19 16:20:00|3160.5|3159.3|3160.3|3159.1|3160.8|3159.6|3159.8|3158.6|67
1758299100000|2025-09-19 16:25:00|3160|3158.8|3160.3|3159.1|3160.8|3159.6|3159.8|3158.6|29
1758299400000|2025-09-19 16:30:00|3159.8|3158.6|3159.8|3158.6|3160.3|3159.1|3159.8|3158.6|6
1758299700000|2025-09-19 16:35:00|3160|3158.8|3159.8|3158.6|3160.3|3159.1|3159.8|3158.6|23
1758300000000|2025-09-19 16:40:00|3160.3|3159.1|3160.3|3159.1|3160.3|3159.1|3159.8|3158.6|17
1758300300000|2025-09-19 16:45:00|3160|3158.8|3161.3|3160.1|3161.3|3160.1|3160|3158.8|40
1758300600000|2025-09-19 16:50:00|3160.8|3159.6|3160.8|3159.6|3161.3|3160.1|3160.8|3159.6|58
1758300900000|2025-09-19 16:55:00|3161.3|3160.1|3161.3|3160.1|3161.8|3160.6|3161|3159.8|14
1758301200000|2025-09-19 17:00:00|3161.8|3160.6|3161.8|3160.6|3161.8|3160.6|3161.3|3160.1|18
1758301500000|2025-09-19 17:05:00|3161.3|3160.1|3161.3|3160.1|3161.8|3160.6|3161|3159.8|9
1758301800000|2025-09-19 17:10:00|3161|3159.8|3162.3|3161.1|3162.3|3161.1|3160.8|3159.6|23
1758302100000|2025-09-19 17:15:00|3162.5|3161.3|3162.3|3161.1|3162.8|3161.6|3162.3|3161.1|7
1758302400000|2025-09-19 17:20:00|3162.5|3161.3|3162.8|3161.6|3162.8|3161.6|3162.3|3161.1|4
1758302700000|2025-09-19 17:25:00|3162.5|3161.3|3162.3|3161.1|3162.8|3161.6|3161.8|3160.6|14
1758303000000|2025-09-19 17:30:00|3162.5|3161.3|3163.5|3162.3|3163.8|3162.6|3162.3|3161.1|42
1758303300000|2025-09-19 17:35:00|3163.8|3162.6|3163|3161.8|3163.8|3162.6|3162.8|3161.6|14
1758303600000|2025-09-19 17:40:00|3163.3|3162.1|3163.8|3162.6|3163.8|3162.6|3162.8|3161.6|2
1758303900000|2025-09-19 17:45:00|3163.3|3162.1|3163.8|3162.6|3163.8|3162.6|3163.3|3162.1|6
1758304200000|2025-09-19 17:50:00|3164|3162.8|3163.3|3162.1|3164.3|3163.1|3162.8|3161.6|17
1758304500000|2025-09-19 17:55:00|3162.8|3161.6|3162.8|3161.6|3163.3|3162.1|3162.8|3161.6|8
1758304800000|2025-09-19 18:00:00|3162.3|3161.1|3162.8|3161.6|3163.3|3162.1|3162.3|3161.1|13
1758305100000|2025-09-19 18:05:00|3163|3161.8|3162.5|3161.3|3163.3|3162.1|3162.3|3161.1|11
1758305400000|2025-09-19 18:10:00|3162.3|3161.1|3162.3|3161.1|3162.8|3161.6|3162.3|3161.1|17
1758305700000|2025-09-19 18:15:00|3161.8|3160.6|3161|3159.8|3162.5|3161.3|3160.8|3159.6|71
1758306000000|2025-09-19 18:20:00|3161.3|3160.1|3160.8|3159.6|3161.8|3160.6|3160.8|3159.6|16
1758306300000|2025-09-19 18:25:00|3161.3|3160.1|3161.3|3160.1|3161.3|3160.1|3160.8|3159.6|5
1758306600000|2025-09-19 18:30:00|3161|3159.8|3161.3|3160.1|3161.8|3160.6|3160.8|3159.6|21
1758306900000|2025-09-19 18:35:00|3161.8|3160.6|3162.3|3161.1|3162.3|3161.1|3161.8|3160.6|11
1758307200000|2025-09-19 18:40:00|3162.5|3161.3|3161.8|3160.6|3162.5|3161.3|3161.8|3160.6|7
1758307500000|2025-09-19 18:45:00|3161.3|3160.1|3161.3|3160.1|3161.3|3160.1|3160.8|3159.6|24
1758307800000|2025-09-19 18:50:00|3161.8|3160.6|3161.3|3160.1|3161.8|3160.6|3161.3|3160.1|10
1758308100000|2025-09-19 18:55:00|3161.8|3160.6|3162.8|3161.6|3162.8|3161.6|3161.5|3160.3|10
1758308400000|2025-09-19 19:00:00|3163|3161.8|3162.3|3161.1|3163.8|3162.6|3162.3|3161.1|10
1758308700000|2025-09-19 19:05:00|3162.5|3161.3|3162.8|3161.6|3162.8|3161.6|3162.3|3161.1|12
1758309000000|2025-09-19 19:10:00|3163.3|3162.1|3162.8|3161.6|3163.3|3162.1|3162.8|3161.6|3
1758309300000|2025-09-19 19:15:00|3163|3161.8|3162.8|3161.6|3163.3|3162.1|3162.8|3161.6|10
1758309600000|2025-09-19 19:20:00|||||||||2
1758309900000|2025-09-19 19:25:00|3163.3|3162.1|3163.3|3162.1|3164.3|3163.1|3163.3|3162.1|18
1758310200000|2025-09-19 19:30:00|3163.5|3162.3|3162.8|3161.6|3163.8|3162.6|3162.8|3161.6|18
1758310500000|2025-09-19 19:35:00|3163|3161.8|3162.8|3161.6|3163.3|3162.1|3162.5|3161.3|8
1758310800000|2025-09-19 19:40:00|3162.3|3161.1|3162.3|3161.1|3162.8|3161.6|3162.3|3161.1|8
1758311100000|2025-09-19 19:45:00|3162.5|3161.3|3163.3|3162.1|3163.3|3162.1|3162.5|3161.3|66
1758311400000|2025-09-19 19:50:00|3163.8|3162.6|3163.8|3162.6|3163.8|3162.6|3163.3|3162.1|138
1758311700000|2025-09-19 19:55:00|3163.5|3162.3|3160.8|3159.6|3163.5|3162.3|3159.8|3158.6|473
1758312000000|2025-09-19 20:00:00|3160.3|3159.1|3161.3|3160.1|3161.5|3160.3|3160.3|3159.1|23
1758312300000|2025-09-19 20:05:00|3161|3159.8|3160.8|3159.6|3161|3159.8|3160.8|3159.6|6
1758312600000|2025-09-19 20:10:00|3161|3159.8|3161.3|3160.1|3161.3|3160.1|3160.8|3159.6|0
1758312900000|2025-09-19 20:15:00|3161|3159.8|3161|3159.8|3161.3|3160.1|3160.8|3159.6|3
1758313200000|2025-09-19 20:20:00|3160.8|3159.6|3161.3|3160.1|3161.3|3160.1|3160.8|3159.6|0
1758313500000|2025-09-19 20:25:00|3161|3159.8|3161.3|3160.1|3161.3|3160.1|3161|3159.8|1
1758313800000|2025-09-19 20:30:00|3161.8|3160.6|3162.3|3161.1|3162.3|3161.1|3161.5|3160.3|11
1758314100000|2025-09-19 20:35:00|3162|3160.8|3162.3|3161.1|3162.3|3161.1|3162|3160.8|3
1758314400000|2025-09-19 20:40:00|3162|3160.8|3162|3160.8|3162.3|3161.1|3161.8|3160.6|4
1758314700000|2025-09-19 20:45:00|3161.8|3160.6|3161|3159.8|3161.8|3160.6|3160.8|3159.6|20
1758315000000|2025-09-19 20:50:00|3160.8|3159.6|3162.2|3160.2|3162.2|3160.3|3160.8|3159.6|17
1758315300000|2025-09-19 20:55:00|3162.1|3160.1|3162.8|3160.8|3162.8|3160.8|3162.1|3160.1|0
1758492000000|2025-09-21 22:00:00|3162.9|3160.9|3162.1|3160.1|3163.2|3161.2|3161.9|3159.9|0
1758492300000|2025-09-21 22:05:00|3162|3160|3161.5|3159.5|3162.1|3160.1|3161.4|3159.4|0
1758492600000|2025-09-21 22:10:00|3161.4|3159.4|3161.3|3159.3|3161.7|3159.7|3161.3|3159.3|0
1758492900000|2025-09-21 22:15:00|3161.1|3159.1|3160.8|3158.8|3161.1|3159.1|3160.5|3158.5|0
1758493200000|2025-09-21 22:20:00|3160.9|3158.9|3161.7|3159.7|3161.8|3159.8|3160.8|3158.8|0
1758493500000|2025-09-21 22:25:00|3161.8|3159.8|3161.8|3159.8|3162.1|3160.1|3161.7|3159.7|0
1758493800000|2025-09-21 22:30:00|3161.9|3159.9|3161.6|3159.6|3162.1|3160.1|3161.4|3159.4|0
1758494100000|2025-09-21 22:35:00|3161.7|3159.7|3162|3160|3162.2|3160.2|3161.7|3159.7|0
1758494400000|2025-09-21 22:40:00|3161.7|3159.7|3162.2|3160.2|3162.2|3160.2|3161.7|3159.7|0
1758494700000|2025-09-21 22:45:00|3162.1|3160.1|3163.2|3161.2|3163.2|3161.2|3162.1|3160.1|0
1758495000000|2025-09-21 22:50:00|3163.3|3161.3|3164.2|3162.2|3164.7|3162.7|3163.3|3161.3|0
1758495300000|2025-09-21 22:55:00|3164.1|3162.1|3163.9|3161.9|3164.1|3162.1|3163.4|3161.4|0
1758495600000|2025-09-21 23:00:00|3164.1|3162.1|3163.3|3161.3|3164.5|3162.5|3163.3|3161.3|0
1758495900000|2025-09-21 23:05:00|3163.7|3161.7|3164.4|3162.4|3164.4|3162.4|3163.6|3161.6|0
1758496200000|2025-09-21 23:10:00|3164.3|3162.3|3164.3|3162.3|3164.4|3162.4|3164.2|3162.2|0
1758496500000|2025-09-21 23:15:00|3164.4|3162.4|3163.4|3161.4|3164.4|3162.4|3162.9|3160.9|0
1758496800000|2025-09-21 23:20:00|3163.5|3161.5|3163.4|3161.4|3163.7|3161.7|3163.2|3161.2|0
1758497100000|2025-09-21 23:25:00|3163.3|3161.3|3163.9|3161.9|3163.9|3161.9|3162.8|3160.8|0
1758497400000|2025-09-21 23:30:00|3163.6|3161.6|3160.5|3158.5|3164|3162|3160.2|3158.2|0
1758497700000|2025-09-21 23:35:00|3160.6|3158.6|3161.6|3159.6|3162|3160|3160.4|3158.4|0
1758498000000|2025-09-21 23:40:00|3161.7|3159.7|3163|3161|3163.3|3161.3|3160.6|3158.6|0
1758498300000|2025-09-21 23:45:00|3163.2|3161.2|3158.3|3157.1|3163.2|3161.2|3156.5|3155.3|829
1758498600000|2025-09-21 23:50:00|3158.8|3157.6|3158|3156.8|3159.8|3158.6|3157.3|3156.1|182
1758498900000|2025-09-21 23:55:00|3157.8|3156.6|3155.3|3154.1|3159|3157.8|3155.3|3154.1|294
1758499200000|2025-09-22 00:00:00|3155.1|3154.3|3169.6|3168.8|3169.6|3168.8|3155.1|3154.3|1771
1758499500000|2025-09-22 00:05:00|3170.1|3169.3|3175.6|3174.8|3176.1|3175.3|3169.1|3168.3|967
1758499800000|2025-09-22 00:10:00|3175.1|3174.3|3177.6|3176.8|3178.8|3178|3173.3|3172.5|966
1758500100000|2025-09-22 00:15:00|3177.1|3176.3|3180.6|3179.8|3181.1|3180.3|3174.6|3173.8|1121
1758500400000|2025-09-22 00:20:00|3181.1|3180.3|3175.6|3174.8|3181.6|3180.8|3174.1|3173.3|963
1758500700000|2025-09-22 00:25:00|3176.1|3175.3|3175.1|3174.3|3177.1|3176.3|3171.6|3170.8|779
1758501000000|2025-09-22 00:30:00|3175.6|3174.8|3170.6|3169.8|3175.6|3174.8|3167.6|3166.8|858
1758501300000|2025-09-22 00:35:00|3170.1|3169.3|3176.1|3175.3|3176.1|3175.3|3169.6|3168.8|555
1758501600000|2025-09-22 00:40:00|3175.6|3174.8|3176.3|3175.5|3179.6|3178.8|3175.6|3174.8|566
1758501900000|2025-09-22 00:45:00|3176.1|3175.3|3172.1|3171.3|3176.6|3175.8|3170.1|3169.3|362
1758502200000|2025-09-22 00:50:00|3171.6|3170.8|3171.1|3170.3|3171.6|3170.8|3167.1|3166.3|544
1758502500000|2025-09-22 00:55:00|3170.6|3169.8|3168.1|3167.3|3171.1|3170.3|3166.1|3165.3|563
1758502800000|2025-09-22 01:00:00|3167.8|3167|3173.6|3172.8|3174.1|3173.3|3165.6|3164.8|455
1758503100000|2025-09-22 01:05:00|3173.8|3173|3177.1|3176.3|3177.1|3176.3|3173.6|3172.8|362
1758503400000|2025-09-22 01:10:00|3177.6|3176.8|3177.6|3176.8|3179.1|3178.3|3176.6|3175.8|328
1758503700000|2025-09-22 01:15:00|3178.1|3177.3|3177.1|3176.3|3179.1|3178.3|3177.1|3176.3|371
1758504000000|2025-09-22 01:20:00|3177.6|3176.8|3177.6|3176.8|3178.1|3177.3|3177.1|3176.3|330
1758504300000|2025-09-22 01:25:00|3178.1|3177.3|3176.1|3175.3|3178.1|3177.3|3175.1|3174.3|263
1758504600000|2025-09-22 01:30:00|3175.8|3175|3177.1|3176.3|3177.1|3176.3|3174.1|3173.3|317
1758504900000|2025-09-22 01:35:00|3177.6|3176.8|3178.1|3177.3|3179.1|3178.3|3177.1|3176.3|318
1758505200000|2025-09-22 01:40:00|3177.6|3176.8|3176.1|3175.3|3177.6|3176.8|3176.1|3175.3|191
1758505500000|2025-09-22 01:45:00|3176.6|3175.8|3174.1|3173.3|3178.1|3177.3|3173.6|3172.8|221
1758505800000|2025-09-22 01:50:00|3174.6|3173.8|3175.1|3174.3|3176.1|3175.3|3172.8|3172|292
1758506100000|2025-09-22 01:55:00|3175.6|3174.8|3175.6|3174.8|3176.6|3175.8|3175.1|3174.3|208
1758506400000|2025-09-22 02:00:00|3175.1|3174.3|3177.1|3176.3|3177.6|3176.8|3175.1|3174.3|194
1758506700000|2025-09-22 02:05:00|3176.6|3175.8|3176.6|3175.8|3177.6|3176.8|3175.6|3174.8|286
1758507000000|2025-09-22 02:10:00|3176.1|3175.3|3178.6|3177.8|3179.6|3178.8|3176.1|3175.3|259
1758507300000|2025-09-22 02:15:00|3179.1|3178.3|3178.6|3177.8|3179.6|3178.8|3178.1|3177.3|209
1758507600000|2025-09-22 02:20:00|3179.1|3178.3|3179.6|3178.8|3180.1|3179.3|3178.6|3177.8|160
1758507900000|2025-09-22 02:25:00|3179.1|3178.3|3178.6|3177.8|3179.6|3178.8|3177.8|3177|175
1758508200000|2025-09-22 02:30:00|3178.8|3177.6|3179.3|3178.1|3179.8|3178.6|3178.8|3177.6|99
1758508500000|2025-09-22 02:35:00|3179.8|3178.6|3179.3|3178.1|3179.8|3178.6|3178.8|3177.6|124
1758508800000|2025-09-22 02:40:00|3178.8|3177.6|3178.3|3177.1|3178.8|3177.6|3178.3|3177.1|97
1758509100000|2025-09-22 02:45:00|3178.8|3177.6|3177.8|3176.6|3178.8|3177.6|3177.8|3176.6|75
1758509400000|2025-09-22 02:50:00|3177.3|3176.1|3178.3|3177.1|3178.8|3177.6|3177.3|3176.1|171
1758509700000|2025-09-22 02:55:00|3178.8|3177.6|3177.8|3176.6|3178.8|3177.6|3177.3|3176.1|99
1758510000000|2025-09-22 03:00:00|3177.3|3176.1|3178.3|3177.1|3178.3|3177.1|3177.3|3176.1|136
1758510300000|2025-09-22 03:05:00|3177.8|3176.6|3174.8|3173.6|3177.8|3176.6|3174.8|3173.6|127
1758510600000|2025-09-22 03:10:00|3174.3|3173.1|3173.8|3172.6|3174.8|3173.6|3173.8|3172.6|144
1758510900000|2025-09-22 03:15:00|3173.3|3172.1|3173.8|3172.6|3174.8|3173.6|3173.3|3172.1|155
1758511200000|2025-09-22 03:20:00|3174.3|3173.1|3175.3|3174.1|3175.3|3174.1|3174.3|3173.1|122
1758511500000|2025-09-22 03:25:00|3175.8|3174.6|3175.8|3174.6|3175.8|3174.6|3175.8|3174.6|116
1758511800000|2025-09-22 03:30:00|3175.6|3174.8|3175.6|3174.8|3177.1|3176.3|3174.6|3173.8|550
1758512100000|2025-09-22 03:35:00|3175.3|3174.5|3177.1|3176.3|3177.1|3176.3|3174.6|3173.8|376
1758512400000|2025-09-22 03:40:00|3176.6|3175.8|3174.1|3173.3|3176.6|3175.8|3173.6|3172.8|304
1758512700000|2025-09-22 03:45:00|3174.6|3173.8|3176.6|3175.8|3176.6|3175.8|3174.6|3173.8|236
1758513000000|2025-09-22 03:50:00|3176.1|3175.3|3178.1|3177.3|3178.1|3177.3|3175.6|3174.8|217
1758513300000|2025-09-22 03:55:00|3178.6|3177.8|3178.6|3177.8|3179.1|3178.3|3177.8|3177|222
1758513600000|2025-09-22 04:00:00|3178.1|3177.3|3178.1|3177.3|3179.1|3178.3|3177.6|3176.8|225
1758513900000|2025-09-22 04:05:00|3178.6|3177.8|3176.1|3175.3|3178.6|3177.8|3175.6|3174.8|244
1758514200000|2025-09-22 04:10:00|3176.6|3175.8|3173.6|3172.8|3176.6|3175.8|3172.8|3172|249
1758514500000|2025-09-22 04:15:00|3173.3|3172.5|3175.1|3174.3|3175.6|3174.8|3173.1|3172.3|281
1758514800000|2025-09-22 04:20:00|3174.6|3173.8|3173.1|3172.3|3174.6|3173.8|3172.1|3171.3|353
1758515100000|2025-09-22 04:25:00|3172.6|3171.8|3172.6|3171.8|3174.1|3173.3|3172.6|3171.8|278
1758515400000|2025-09-22 04:30:00|3173.1|3172.3|3174.1|3173.3|3174.1|3173.3|3171.8|3171|207
1758515700000|2025-09-22 04:35:00|3174.6|3173.8|3174.1|3173.3|3174.6|3173.8|3173.6|3172.8|129
1758516000000|2025-09-22 04:40:00|3173.6|3172.8|3172.6|3171.8|3173.6|3172.8|3172.1|3171.3|188
1758516300000|2025-09-22 04:45:00|3172.1|3171.3|3170.6|3169.8|3172.6|3171.8|3170.1|3169.3|283
1758516600000|2025-09-22 04:50:00|3170.1|3169.3|3172.1|3171.3|3172.8|3172|3169.6|3168.8|246
1758516900000|2025-09-22 04:55:00|3172.6|3171.8|3172.6|3171.8|3173.1|3172.3|3172.1|3171.3|181
1758517200000|2025-09-22 05:00:00|3172.8|3172|3170.6|3169.8|3173.6|3172.8|3170.6|3169.8|399
1758517500000|2025-09-22 05:05:00|3170.3|3169.5|3172.6|3171.8|3172.6|3171.8|3170.3|3169.5|354
1758517800000|2025-09-22 05:10:00|3172.1|3171.3|3173.1|3172.3|3173.1|3172.3|3171.1|3170.3|236
1758518100000|2025-09-22 05:15:00|3172.8|3172|3171.6|3170.8|3174.1|3173.3|3171.6|3170.8|251
1758518400000|2025-09-22 05:20:00|3172.1|3171.3|3170.6|3169.8|3172.1|3171.3|3170.3|3169.5|216
1758518700000|2025-09-22 05:25:00|3171.1|3170.3|3171.1|3170.3|3171.6|3170.8|3170.1|3169.3|233
1758519000000|2025-09-22 05:30:00|3170.6|3169.8|3169.1|3168.3|3170.8|3170|3168.6|3167.8|245
1758519300000|2025-09-22 05:35:00|3168.6|3167.8|3167.6|3166.8|3169.6|3168.8|3167.6|3166.8|238
1758519600000|2025-09-22 05:40:00|3167.1|3166.3|3168.1|3167.3|3168.6|3167.8|3167.1|3166.3|380
1758519900000|2025-09-22 05:45:00|3167.6|3166.8|3168.1|3167.3|3169.6|3168.8|3167.3|3166.5|283
1758520200000|2025-09-22 05:50:00|3168.6|3167.8|3168.6|3167.8|3168.6|3167.8|3168.1|3167.3|222
1758520500000|2025-09-22 05:55:00|3169.1|3168.3|3168.6|3167.8|3169.1|3168.3|3167.6|3166.8|418
1758520800000|2025-09-22 06:00:00|3168.1|3167.3|3166.1|3165.3|3168.6|3167.8|3165.6|3164.8|481
1758521100000|2025-09-22 06:05:00|3165.8|3165|3165.6|3164.8|3166.8|3166|3165.1|3164.3|357
1758521400000|2025-09-22 06:10:00|3166.1|3165.3|3166.1|3165.3|3167.1|3166.3|3165.6|3164.8|522
1758521700000|2025-09-22 06:15:00|3165.6|3164.8|3165.6|3164.8|3166.1|3165.3|3165.1|3164.3|517
1758522000000|2025-09-22 06:20:00|3165.1|3164.3|3166.6|3165.8|3166.6|3165.8|3164.6|3163.8|696
1758522300000|2025-09-22 06:25:00|3166.1|3165.3|3163.8|3163|3166.1|3165.3|3163.1|3162.3|1852
1758522600000|2025-09-22 06:30:00|3164.1|3163.3|3164.1|3163.3|3164.1|3163.3|3162.6|3161.8|1819
1758522900000|2025-09-22 06:35:00|3164.6|3163.8|3168.1|3166.1|3168.4|3166.4|3164.6|3163.8|717
1758523200000|2025-09-22 06:40:00|3168.2|3166.2|3168.9|3166.9|3168.9|3166.9|3165.8|3163.8|16
1758523500000|2025-09-22 06:45:00|3168.8|3166.8|3168|3166|3169.2|3167.2|3167.7|3165.7|327
1758523800000|2025-09-22 06:50:00|3167.9|3165.9|3167.7|3165.7|3168.2|3166.2|3167.3|3165.3|0
1758524100000|2025-09-22 06:55:00|3167.5|3165.5|3167.4|3165.4|3168.1|3166.1|3167.3|3165.3|0
1758524400000|2025-09-22 07:00:00|3167.3|3165.3|3167.8|3165.8|3168.7|3166.7|3166.8|3164.8|0
1758524700000|2025-09-22 07:05:00|3167.6|3165.6|3166.9|3164.9|3168.8|3166.8|3166.6|3164.6|0
1758525000000|2025-09-22 07:10:00|3166.8|3164.8|3164.9|3162.9|3166.9|3164.9|3164.5|3162.5|0
1758525300000|2025-09-22 07:15:00|3165.1|3163.1|3161.8|3159.8|3165.1|3163.1|3161.6|3159.6|0
1758525600000|2025-09-22 07:20:00|3161.9|3159.9|3160.5|3158.5|3163.4|3161.4|3160.2|3158.2|0
1758525900000|2025-09-22 07:25:00|3160.6|3158.6|3158.5|3156.5|3160.8|3158.8|3158.4|3156.4|0
1758526200000|2025-09-22 07:30:00|3158.7|3156.7|3159.2|3157.2|3160.5|3158.5|3158.4|3156.4|0
1758526500000|2025-09-22 07:35:00|3159.1|3157.1|3160.8|3158.8|3161.1|3159.1|3158.8|3156.8|0
1758526800000|2025-09-22 07:40:00|3160.7|3158.7|3160.8|3158.8|3161|3159|3159.6|3157.6|0
1758527100000|2025-09-22 07:45:00|3160.7|3158.7|3161.9|3159.9|3162|3160|3160.3|3158.3|0
1758527400000|2025-09-22 07:50:00|3161.8|3159.8|3162.8|3160.8|3163.7|3161.7|3161.7|3159.7|0
1758527700000|2025-09-22 07:55:00|3162.9|3160.9|3164.2|3162.2|3164.6|3162.6|3162.2|3160.2|0
1758528000000|2025-09-22 08:00:00|3164.4|3162.4|3158.8|3157.6|3164.4|3162.4|3157.8|3156.6|451
1758528300000|2025-09-22 08:05:00|3159.3|3158.1|3157.8|3156.6|3159.3|3158.1|3157.8|3156.6|180
1758528600000|2025-09-22 08:10:00|3158.3|3157.1|3159.8|3158.6|3160.3|3159.1|3157.8|3156.6|129
1758528900000|2025-09-22 08:15:00|3159.3|3158.1|3160.3|3159.1|3160.8|3159.6|3159.3|3158.1|151
1758529200000|2025-09-22 08:20:00|3159.8|3158.6|3159.3|3158.1|3160.3|3159.1|3159.3|3158.1|103
1758529500000|2025-09-22 08:25:00|3159.8|3158.6|3159.3|3158.1|3159.8|3158.6|3159.3|3158.1|85
1758529800000|2025-09-22 08:30:00|3159.5|3158.3|3160.3|3159.1|3160.3|3159.1|3159.3|3158.1|36
1758530100000|2025-09-22 08:35:00|3160.8|3159.6|3160.3|3159.1|3161.3|3160.1|3160.3|3159.1|40
1758530400000|2025-09-22 08:40:00|3160.8|3159.6|3160.3|3159.1|3161.3|3160.1|3159.8|3158.6|34
1758530700000|2025-09-22 08:45:00|3159.8|3158.6|3159.8|3158.6|3160.3|3159.1|3159.8|3158.6|33
1758531000000|2025-09-22 08:50:00|3160|3158.8|3160.8|3159.6|3161.3|3160.1|3159.8|3158.6|78
1758531300000|2025-09-22 08:55:00|3161.3|3160.1|3160.3|3159.1|3161.3|3160.1|3160.3|3159.1|59
1758531600000|2025-09-22 09:00:00|3160.5|3159.3|3159.3|3158.1|3160.8|3159.6|3159.3|3158.1|93
1758531900000|2025-09-22 09:05:00|3159.8|3158.6|3157.5|3156.3|3159.8|3158.6|3157.5|3156.3|198
1758532200000|2025-09-22 09:10:00|3157.3|3156.1|3157.8|3156.6|3159.3|3158.1|3157.3|3156.1|71
1758532500000|2025-09-22 09:15:00|3158.3|3157.1|3158.5|3157.3|3159.8|3158.6|3158.3|3157.1|145
1758532800000|2025-09-22 09:20:00|3158.3|3157.1|3159.3|3158.1|3159.8|3158.6|3158|3156.8|68
1758533100000|2025-09-22 09:25:00|3159.8|3158.6|3161.8|3160.6|3161.8|3160.6|3159.8|3158.6|87
1758533400000|2025-09-22 09:30:00|3161.5|3160.3|3162.8|3161.6|3162.8|3161.6|3161.3|3160.1|35
1758533700000|2025-09-22 09:35:00|3163|3161.8|3161.8|3160.6|3163.3|3162.1|3161.3|3160.1|61
1758534000000|2025-09-22 09:40:00|3162|3160.8|3162.3|3161.1|3162.3|3161.1|3161.8|3160.6|11
1758534300000|2025-09-22 09:45:00|3162.8|3161.6|3161.8|3160.6|3162.8|3161.6|3161.8|3160.6|27
1758534600000|2025-09-22 09:50:00|3161.5|3160.3|3161.8|3160.6|3162.3|3161.1|3161.3|3160.1|53
1758534900000|2025-09-22 09:55:00|3162|3160.8|3161.8|3160.6|3162.3|3161.1|3161.3|3160.1|21
1758535200000|2025-09-22 10:00:00|3161.3|3160.1|3162|3160.8|3162.3|3161.1|3161.3|3160.1|54
1758535500000|2025-09-22 10:05:00|3161.8|3160.6|3161.8|3160.6|3162.8|3161.6|3161.8|3160.6|41
1758535800000|2025-09-22 10:10:00|3162.3|3161.1|3162.5|3161.3|3162.8|3161.6|3161.8|3160.6|25
1758536100000|2025-09-22 10:15:00|3162.3|3161.1|3163.8|3162.6|3163.8|3162.6|3162.3|3161.1|29
1758536400000|2025-09-22 10:20:00|3163.3|3162.1|3163.5|3162.3|3163.8|3162.6|3163.3|3162.1|18
1758536700000|2025-09-22 10:25:00|3163.3|3162.1|3163.3|3162.1|3163.8|3162.6|3163.3|3162.1|34
1758537000000|2025-09-22 10:30:00|3163.5|3162.3|3163.8|3162.6|3163.8|3162.6|3163.3|3162.1|17
1758537300000|2025-09-22 10:35:00|3163.5|3162.3|3163.3|3162.1|3163.8|3162.6|3162.5|3161.3|20
1758537600000|2025-09-22 10:40:00|3163.8|3162.6|3162.3|3161.1|3163.8|3162.6|3162.3|3161.1|23
1758537900000|2025-09-22 10:45:00|3161.8|3160.6|3162.3|3161.1|3162.5|3161.3|3161.8|3160.6|33
1758538200000|2025-09-22 10:50:00|3162.5|3161.3|3160.8|3159.6|3162.8|3161.6|3160.8|3159.6|43
1758538500000|2025-09-22 10:55:00|3161|3159.8|3159.8|3158.6|3161.3|3160.1|3159.8|3158.6|4
1758538800000|2025-09-22 11:00:00|3159.3|3158.1|3160.8|3159.6|3160.8|3159.6|3159.3|3158.1|55
1758539100000|2025-09-22 11:05:00|3160.3|3159.1|3160.8|3159.6|3160.8|3159.6|3159.8|3158.6|36
1758539400000|2025-09-22 11:10:00|3160.5|3159.3|3160.3|3159.1|3160.8|3159.6|3159.8|3158.6|32
1758539700000|2025-09-22 11:15:00|3160|3158.8|3159|3157.8|3160.8|3159.6|3158.5|3157.3|122
1758540000000|2025-09-22 11:20:00|3159.5|3158.3|3161.3|3160.1|3161.8|3160.6|3159.5|3158.3|408
1758540300000|2025-09-22 11:25:00|3160.8|3159.6|3160.8|3159.6|3160.8|3159.6|3159.3|3158.1|188
1758540600000|2025-09-22 11:30:00|3161|3159.8|3162.3|3161.1|3162.8|3161.6|3160.8|3159.6|84
1758540900000|2025-09-22 11:35:00|3162.8|3161.6|3162.3|3161.1|3162.8|3161.6|3162.3|3161.1|14
1758541200000|2025-09-22 11:40:00|3162|3160.8|3162.3|3161.1|3162.3|3161.1|3161.3|3160.1|136
1758541500000|2025-09-22 11:45:00|3162|3160.8|3162.5|3161.3|3162.8|3161.6|3161.8|3160.6|29
1758541800000|2025-09-22 11:50:00|3162.3|3161.1|3162.8|3161.6|3163.3|3162.1|3161.8|3160.6|49
1758542100000|2025-09-22 11:55:00|3162.3|3161.1|3163.3|3162.1|3163.5|3162.3|3162.3|3161.1|24
1758542400000|2025-09-22 12:00:00|3163.5|3162.3|3163.3|3162.1|3163.8|3162.6|3163.3|3162.1|44
1758542700000|2025-09-22 12:05:00|3163.8|3162.6|3163.8|3162.6|3163.8|3162.6|3163.3|3162.1|34
1758543000000|2025-09-22 12:10:00|3164|3162.8|3163.3|3162.1|3164|3162.8|3163.3|3162.1|1
1758543300000|2025-09-22 12:15:00|3163.5|3162.3|3164.3|3163.1|3164.8|3163.6|3163.5|3162.3|56
1758543600000|2025-09-22 12:20:00|3164.8|3163.6|3164.3|3163.1|3164.8|3163.6|3164.3|3163.1|40
1758543900000|2025-09-22 12:25:00|3163.8|3162.6|3162.8|3161.6|3163.8|3162.6|3162.5|3161.3|175
1758544200000|2025-09-22 12:30:00|3163|3161.8|3164.3|3163.1|3164.3|3163.1|3163|3161.8|42
1758544500000|2025-09-22 12:35:00|3164|3162.8|3164.3|3163.1|3164.3|3163.1|3163.8|3162.6|17
1758544800000|2025-09-22 12:40:00|3164.8|3163.6|3164.3|3163.1|3165.3|3164.1|3164.3|3163.1|29
1758545100000|2025-09-22 12:45:00|3164.5|3163.3|3164.8|3163.6|3165.3|3164.1|3164.3|3163.1|28
1758545400000|2025-09-22 12:50:00|3164.3|3163.1|3163.3|3162.1|3164.3|3163.1|3163.3|3162.1|18
1758545700000|2025-09-22 12:55:00|3163.5|3162.3|3163.8|3162.6|3164.3|3163.1|3163.3|3162.1|28
1758546000000|2025-09-22 13:00:00|3164.3|3163.1|3164.3|3163.1|3165|3163.8|3163.3|3162.1|124
1758546300000|2025-09-22 13:05:00|3164.5|3163.3|3163.8|3162.6|3164.8|3163.6|3163.8|3162.6|78
1758546600000|2025-09-22 13:10:00|3163.3|3162.1|3162.8|3161.6|3163.8|3162.6|3162.8|3161.6|18
1758546900000|2025-09-22 13:15:00|3162.5|3161.3|3162.8|3161.6|3162.8|3161.6|3162.3|3161.1|11
1758547200000|2025-09-22 13:20:00|3163.3|3162.1|3163.3|3162.1|3163.3|3162.1|3162.8|3161.6|35
1758547500000|2025-09-22 13:25:00|3162.8|3161.6|3162.8|3161.6|3163.3|3162.1|3162.3|3161.1|56
1758547800000|2025-09-22 13:30:00|3162.5|3161.3|3164.3|3163.1|3164.8|3163.6|3160.8|3159.6|298
1758548100000|2025-09-22 13:35:00|3164.5|3163.3|3163.3|3162.1|3165.3|3164.1|3162.8|3161.6|176
1758548400000|2025-09-22 13:40:00|3162.8|3161.6|3162.3|3161.1|3164.3|3163.1|3162.3|3161.1|153
1758548700000|2025-09-22 13:45:00|3162|3160.8|3165.8|3164.6|3165.8|3164.6|3162|3160.8|99
1758549000000|2025-09-22 13:50:00|3165.3|3164.1|3167.8|3166.6|3167.8|3166.6|3165.3|3164.1|56
1758549300000|2025-09-22 13:55:00|3168.3|3167.1|3168.8|3167.6|3169.3|3168.1|3167.8|3166.6|175
1758549600000|2025-09-22 14:00:00|3168.3|3167.1|3167.8|3166.6|3168.3|3167.1|3167.3|3166.1|100
1758549900000|2025-09-22 14:05:00|3167.3|3166.1|3167.8|3166.6|3168.3|3167.1|3166.8|3165.6|73
1758550200000|2025-09-22 14:10:00|3167.3|3166.1|3165.3|3164.1|3167.8|3166.6|3164.8|3163.6|43
1758550500000|2025-09-22 14:15:00|3165|3163.8|3166.3|3165.1|3166.8|3165.6|3164.8|3163.6|73
1758550800000|2025-09-22 14:20:00|3166.8|3165.6|3164.8|3163.6|3167.3|3166.1|3164.8|3163.6|53
1758551100000|2025-09-22 14:25:00|3164.3|3163.1|3165.8|3164.6|3166.3|3165.1|3163.8|3162.6|139
1758551400000|2025-09-22 14:30:00|3165.3|3164.1|3164.8|3163.6|3165.3|3164.1|3164|3162.8|143
1758551700000|2025-09-22 14:35:00|3165.3|3164.1|3165.3|3164.1|3165.8|3164.6|3165.3|3164.1|36
1758552000000|2025-09-22 14:40:00|3165.8|3164.6|3166.3|3165.1|3166.8|3165.6|3165.3|3164.1|171
1758552300000|2025-09-22 14:45:00|3166|3164.8|3166.8|3165.6|3167.3|3166.1|3165.8|3164.6|67
1758552600000|2025-09-22 14:50:00|3167|3165.8|3167.8|3166.6|3167.8|3166.6|3166.8|3165.6|63
1758552900000|2025-09-22 14:55:00|3167.5|3166.3|3168.3|3167.1|3168.8|3167.6|3167.3|3166.1|47
1758553200000|2025-09-22 15:00:00|3167.8|3166.6|3167.8|3166.6|3169.3|3168.1|3167.3|3166.1|173
1758553500000|2025-09-22 15:05:00|3168.3|3167.1|3167.8|3166.6|3168.3|3167.1|3167.3|3166.1|174
1758553800000|2025-09-22 15:10:00|3167.3|3166.1|3167.3|3166.1|3168.3|3167.1|3167.3|3166.1|76
1758554100000|2025-09-22 15:15:00|3166.8|3165.6|3167.3|3166.1|3167.5|3166.3|3166.5|3165.3|100
1758554400000|2025-09-22 15:20:00|3167.5|3166.3|3166.8|3165.6|3168.3|3167.1|3166.8|3165.6|43
1758554700000|2025-09-22 15:25:00|3166.3|3165.1|3167.8|3166.6|3167.8|3166.6|3166.3|3165.1|80
1758555000000|2025-09-22 15:30:00|3168|3166.8|3168.8|3167.6|3169.3|3168.1|3168|3166.8|75
1758555300000|2025-09-22 15:35:00|3168.3|3167.1|3167.8|3166.6|3168.8|3167.6|3167.8|3166.6|51
1758555600000|2025-09-22 15:40:00|3168.3|3167.1|3167.8|3166.6|3168.8|3167.6|3167.8|3166.6|29
1758555900000|2025-09-22 15:45:00|3167.5|3166.3|3166.3|3165.1|3167.8|3166.6|3166.3|3165.1|35
1758556200000|2025-09-22 15:50:00|3166.8|3165.6|3166.3|3165.1|3166.8|3165.6|3165.8|3164.6|17
1758556500000|2025-09-22 15:55:00|3165.8|3164.6|3166.8|3165.6|3166.8|3165.6|3165.8|3164.6|66
1758556800000|2025-09-22 16:00:00|3167|3165.8|3168.8|3167.6|3169.3|3168.1|3167|3165.8|100
1758557100000|2025-09-22 16:05:00|3168.3|3167.1|3169.3|3168.1|3169.8|3168.6|3168.3|3167.1|74
1758557400000|2025-09-22 16:10:00|3169|3167.8|3169.3|3168.1|3169.8|3168.6|3169|3167.8|27
1758557700000|2025-09-22 16:15:00|3168.8|3167.6|3170.3|3169.1|3170.8|3169.6|3168.8|3167.6|84
1758558000000|2025-09-22 16:20:00|3170.8|3169.6|3170.8|3169.6|3170.8|3169.6|3169.8|3168.6|58
1758558300000|2025-09-22 16:25:00|3171.3|3170.1|3171.3|3170.1|3171.8|3170.6|3171.3|3170.1|29
1758558600000|2025-09-22 16:30:00|3171|3169.8|3170.3|3169.1|3171|3169.8|3170|3168.8|12
1758558900000|2025-09-22 16:35:00|3170.8|3169.6|3171.8|3170.6|3171.8|3170.6|3170.3|3169.1|60
1758559200000|2025-09-22 16:40:00|3172|3170.8|3172.3|3171.1|3172.3|3171.1|3171.8|3170.6|92
1758559500000|2025-09-22 16:45:00|3172|3170.8|3172.8|3171.6|3172.8|3171.6|3171.8|3170.6|26
1758559800000|2025-09-22 16:50:00|3173|3171.8|3172.8|3171.6|3173|3171.8|3172.8|3171.6|6
1758560100000|2025-09-22 16:55:00|3172.3|3171.1|3172.3|3171.1|3172.3|3171.1|3171.8|3170.6|40
1758560400000|2025-09-22 17:00:00|3172.8|3171.6|3172.8|3171.6|3172.8|3171.6|3172.8|3171.6|39
1758560700000|2025-09-22 17:05:00|3172.5|3171.3|3172.8|3171.6|3172.8|3171.6|3172.3|3171.1|61
1758561000000|2025-09-22 17:10:00|3172.3|3171.1|3172.3|3171.1|3172.8|3171.6|3172.3|3171.1|36
1758561300000|2025-09-22 17:15:00|3172.8|3171.6|3172.3|3171.1|3172.8|3171.6|3172.3|3171.1|32
1758561600000|2025-09-22 17:20:00|3172.8|3171.6|3172.8|3171.6|3172.8|3171.6|3172.8|3171.6|8
1758561900000|2025-09-22 17:25:00|||||||||2
1758562200000|2025-09-22 17:30:00|3172.3|3171.1|3172.3|3171.1|3172.3|3171.1|3172.3|3171.1|31
1758562500000|2025-09-22 17:35:00|3172|3170.8|3172.8|3171.6|3172.8|3171.6|3172|3170.8|26
1758562800000|2025-09-22 17:40:00|||||||||1
1758563100000|2025-09-22 17:45:00|||||||||19
1758563400000|2025-09-22 17:50:00|3172.5|3171.3|3171.8|3170.6|3172.5|3171.3|3171.8|3170.6|25
1758563700000|2025-09-22 17:55:00|3171.5|3170.3|3171.8|3170.6|3171.8|3170.6|3171.5|3170.3|28
1758564000000|2025-09-22 18:00:00|3172|3170.8|3171.3|3170.1|3172.8|3171.6|3171.3|3170.1|73
1758564300000|2025-09-22 18:05:00|3171.5|3170.3|3171.8|3170.6|3171.8|3170.6|3171.3|3170.1|38
1758564600000|2025-09-22 18:10:00|3172.3|3171.1|3173.3|3172.1|3173.3|3172.1|3172.3|3171.1|15
1758564900000|2025-09-22 18:15:00|3172.8|3171.6|3173.8|3172.6|3173.8|3172.6|3172.8|3171.6|75
1758565200000|2025-09-22 18:20:00|3173.3|3172.1|3174.3|3173.1|3174.3|3173.1|3173.3|3172.1|30
1758565500000|2025-09-22 18:25:00|3173.8|3172.6|3174.3|3173.1|3174.3|3173.1|3173.8|3172.6|23
1758565800000|2025-09-22 18:30:00|3173.8|3172.6|3173.8|3172.6|3173.8|3172.6|3173.8|3172.6|26
1758566100000|2025-09-22 18:35:00|3174|3172.8|3174.8|3173.6|3174.8|3173.6|3174|3172.8|26
1758566400000|2025-09-22 18:40:00|||||||||2
1758566700000|2025-09-22 18:45:00|3175.3|3174.1|3174.8|3173.6|3175.3|3174.1|3174.8|3173.6|38
1758567000000|2025-09-22 18:50:00|3175|3173.8|3175.3|3174.1|3175.3|3174.1|3175|3173.8|65
1758567300000|2025-09-22 18:55:00|3174.8|3173.6|3175.3|3174.1|3175.8|3174.6|3174.8|3173.6|59
1758567600000|2025-09-22 19:00:00|3175.5|3174.3|3175.3|3174.1|3175.8|3174.6|3174.8|3173.6|23
1758567900000|2025-09-22 19:05:00|3174.8|3173.6|3174.8|3173.6|3175.3|3174.1|3174.8|3173.6|16
1758568200000|2025-09-22 19:10:00|3175|3173.8|3175.3|3174.1|3175.3|3174.1|3174.8|3173.6|26
1758568500000|2025-09-22 19:15:00|3175|3173.8|3175.3|3174.1|3175.3|3174.1|3174.8|3173.6|52
1758568800000|2025-09-22 19:20:00|3174.8|3173.6|3174.8|3173.6|3175.3|3174.1|3174.8|3173.6|25
1758569100000|2025-09-22 19:25:00|||||||||34
1758569400000|2025-09-22 19:30:00|3175.3|3174.1|3174.8|3173.6|3175.3|3174.1|3174.8|3173.6|37
1758569700000|2025-09-22 19:35:00|3174.5|3173.3|3174.8|3173.6|3174.8|3173.6|3174.3|3173.1|56
1758570000000|2025-09-22 19:40:00|3174.5|3173.3|3174.8|3173.6|3174.8|3173.6|3174.3|3173.1|23
1758570300000|2025-09-22 19:45:00|3174.3|3173.1|3174.8|3173.6|3174.8|3173.6|3174.3|3173.1|30
1758570600000|2025-09-22 19:50:00|3175.3|3174.1|3174.8|3173.6|3175.3|3174.1|3174.8|3173.6|57
1758570900000|2025-09-22 19:55:00|3175.3|3174.1|3174.8|3173.6|3175.8|3174.6|3174.8|3173.6|154
1758571200000|2025-09-22 20:00:00|3174.3|3173.1|3174.8|3173.6|3174.8|3173.6|3174.3|3173.1|77
1758571500000|2025-09-22 20:05:00|3174.5|3173.3|3174.3|3173.1|3174.8|3173.6|3174.3|3173.1|15
1758571800000|2025-09-22 20:10:00|3173.8|3172.6|3173.3|3172.1|3173.8|3172.6|3173.3|3172.1|41
1758572100000|2025-09-22 20:15:00|3173.5|3172.3|3173.5|3172.3|3173.8|3172.6|3172.8|3171.6|15
1758572400000|2025-09-22 20:20:00|3173.3|3172.1|3173.8|3172.6|3173.8|3172.6|3173.3|3172.1|2
1758573000000|2025-09-22 20:30:00|3173.5|3172.3|3174.8|3173.6|3174.8|3173.6|3173.5|3172.3|30
1758573300000|2025-09-22 20:35:00|3174.3|3173.1|3174.8|3173.6|3174.8|3173.6|3174.3|3173.1|7
1758573900000|2025-09-22 20:45:00|3175|3173.8|3175.3|3174.1|3175.3|3174.1|3175|3173.8|15
1758574200000|2025-09-22 20:50:00|3175|3173.8|3175.5|3173.5|3175.6|3174.3|3174.8|3173.5|25
1758574500000|2025-09-22 20:55:00|3175.6|3173.6|3176.1|3174.1|3176.1|3174.1|3175.4|3173.4|0
1758574800000|2025-09-22 21:00:00|3175.8|3173.8|3176.4|3174.4|3176.4|3174.4|3175.8|3173.8|4
1758575400000|2025-09-22 21:10:00|3176.6|3174.6|3176.4|3174.4|3176.6|3174.6|3176.4|3174.4|0
1758575700000|2025-09-22 21:15:00|3176.5|3174.5|3176.4|3174.4|3176.7|3174.7|3176.4|3174.4|0
1758576000000|2025-09-22 21:20:00|3176.3|3174.3|3176.3|3174.3|3176.3|3174.3|3176.3|3174.3|0
1758576900000|2025-09-22 21:35:00|3176.4|3174.4|3176.4|3174.4|3176.4|3174.4|3176.4|3174.4|0
1758577200000|2025-09-22 21:40:00|3176.5|3174.5|3176.5|3174.5|3176.5|3174.5|3176.5|3174.5|0
1758577500000|2025-09-22 21:45:00|3176.4|3174.4|3176.4|3174.4|3176.4|3174.4|3176.3|3174.3|0
1758577800000|2025-09-22 21:50:00|3176.3|3174.3|3176.4|3174.4|3176.4|3174.4|3176.3|3174.3|0
1758578100000|2025-09-22 21:55:00|3176.3|3174.3|3176.4|3174.4|3176.4|3174.4|3176.3|3174.3|0
1758578400000|2025-09-22 22:00:00|3176.3|3174.3|3175.5|3173.5|3176.5|3174.5|3174.6|3172.6|0
1758578700000|2025-09-22 22:05:00|3175.6|3173.6|3175.1|3173.1|3175.9|3173.9|3175|3173|0
1758579000000|2025-09-22 22:10:00|3175|3173|3175.1|3173.1|3175.2|3173.2|3174.9|3172.9|0
1758579300000|2025-09-22 22:15:00|3175.5|3173.5|3175.4|3173.4|3175.6|3173.6|3175.3|3173.3|0
1758579600000|2025-09-22 22:20:00|3175.7|3173.7|3175.6|3173.6|3175.7|3173.7|3175.5|3173.5|0
1758579900000|2025-09-22 22:25:00|3175.5|3173.5|3175.6|3173.6|3175.6|3173.6|3175.5|3173.5|0
1758580200000|2025-09-22 22:30:00|3175.5|3173.5|3175.6|3173.6|3175.6|3173.6|3175.4|3173.4|0
1758580500000|2025-09-22 22:35:00|3175.7|3173.7|3175.9|3173.9|3175.9|3173.9|3175.6|3173.6|0
1758580800000|2025-09-22 22:40:00|3176|3174|3176|3174|3176.2|3174.2|3175.8|3173.8|0
1758581100000|2025-09-22 22:45:00|3175.9|3173.9|3176|3174|3176.1|3174.1|3175.9|3173.9|0
1758581400000|2025-09-22 22:50:00|3176.1|3174.1|3176.7|3174.7|3176.8|3174.8|3176.1|3174.1|0
1758581700000|2025-09-22 22:55:00|3177|3175|3177.5|3175.5|3177.6|3175.6|3177|3175|0
1758582000000|2025-09-22 23:00:00|3177.4|3175.4|3179.6|3177.6|3179.7|3177.7|3177.4|3175.4|0
1758582300000|2025-09-22 23:05:00|3179.4|3177.4|3178.7|3176.7|3179.4|3177.4|3178.3|3176.3|0
1758582600000|2025-09-22 23:10:00|3178.6|3176.6|3178.5|3176.5|3178.7|3176.7|3178.5|3176.5|0
1758582900000|2025-09-22 23:15:00|3178.7|3176.7|3178.3|3176.3|3178.7|3176.7|3178.3|3176.3|0
1758583200000|2025-09-22 23:20:00|3178.1|3176.1|3177.6|3175.6|3178.1|3176.1|3177.2|3175.2|0
1758583500000|2025-09-22 23:25:00|3177.7|3175.7|3177.7|3175.7|3178.2|3176.2|3177.3|3175.3|0
1758583800000|2025-09-22 23:30:00|3177.4|3175.4|3177.1|3175.1|3177.8|3175.8|3175.8|3173.8|0
1758584100000|2025-09-22 23:35:00|3177|3175|3177|3175|3177.7|3175.7|3176.5|3174.5|0
1758584400000|2025-09-22 23:40:00|3177.1|3175.1|3177.5|3175.5|3177.7|3175.7|3176.4|3174.4|0
1758584700000|2025-09-22 23:45:00|3177.4|3175.4|3176.8|3175.6|3178|3176.8|3174.3|3173.1|120
1758585000000|2025-09-22 23:50:00|3176.5|3175.3|3174.8|3173.6|3176.5|3175.3|3174.8|3173.6|6
1758585300000|2025-09-22 23:55:00|3175|3173.8|3174.8|3173.6|3175.8|3174.6|3174.8|3173.6|32
1758585600000|2025-09-23 00:00:00|3174.6|3173.8|3174.3|3173.5|3175.6|3174.8|3172.6|3171.8|89
1758585900000|2025-09-23 00:05:00|3174.6|3173.8|3171.6|3170.8|3174.6|3173.8|3171.3|3170.5|14
1758586200000|2025-09-23 00:10:00|3171.3|3170.5|3171.6|3170.8|3172.1|3171.3|3170.3|3169.5|34
1758586500000|2025-09-23 00:15:00|3171.3|3170.5|3174.6|3173.8|3174.6|3173.8|3171.3|3170.5|47
1758586800000|2025-09-23 00:20:00|3174.8|3174|3172.6|3171.8|3174.8|3174|3172.6|3171.8|6
1758587100000|2025-09-23 00:25:00|3172.3|3171.5|3172.8|3172|3173.1|3172.3|3171.8|3171|12
1758587400000|2025-09-23 00:30:00|3173.1|3172.3|3173.1|3172.3|3174.1|3173.3|3173.1|3172.3|9
1758587700000|2025-09-23 00:35:00|3173.6|3172.8|3171.6|3170.8|3174.1|3173.3|3171.6|3170.8|25
1758588000000|2025-09-23 00:40:00|3172.1|3171.3|3172.8|3172|3173.1|3172.3|3172.1|3171.3|26
1758588300000|2025-09-23 00:45:00|3172.6|3171.8|3173.1|3172.3|3173.1|3172.3|3172.1|3171.3|3
1758588600000|2025-09-23 00:50:00|3172.8|3172|3173.3|3172.5|3173.8|3173|3172.8|3172|5
1758588900000|2025-09-23 00:55:00|3173.6|3172.8|3173.3|3172.5|3173.6|3172.8|3173.1|3172.3|3
1758589200000|2025-09-23 01:00:00|3173.1|3172.3|3173.6|3172.8|3174.1|3173.3|3172.6|3171.8|17
1758589500000|2025-09-23 01:05:00|3173.8|3173|3173.1|3172.3|3174.1|3173.3|3173.1|3172.3|6
1758589800000|2025-09-23 01:10:00|3173.3|3172.5|3174.1|3173.3|3175.1|3174.3|3173.3|3172.5|6
1758590100000|2025-09-23 01:15:00|3174.3|3173.5|3175.6|3174.8|3175.6|3174.8|3174.1|3173.3|8
1758590400000|2025-09-23 01:20:00|3175.3|3174.5|3174.3|3173.5|3175.8|3175|3174.3|3173.5|26
1758590700000|2025-09-23 01:25:00|3174.6|3173.8|3174.1|3173.3|3175.1|3174.3|3173.6|3172.8|19
1758591000000|2025-09-23 01:30:00|3173.8|3173|3172.8|3172|3174.1|3173.3|3172.6|3171.8|40
1758591300000|2025-09-23 01:35:00|3173.1|3172.3|3174.1|3173.3|3174.1|3173.3|3172.6|3171.8|12
1758591600000|2025-09-23 01:40:00|3173.8|3173|3173.6|3172.8|3174.1|3173.3|3173.1|3172.3|12
1758591900000|2025-09-23 01:45:00|3173.1|3172.3|3175.1|3174.3|3175.1|3174.3|3173.1|3172.3|15
1758592200000|2025-09-23 01:50:00|3175.6|3174.8|3175.1|3174.3|3175.8|3175|3174.6|3173.8|45
1758592500000|2025-09-23 01:55:00|3175.3|3174.5|3175.1|3174.3|3175.6|3174.8|3175.1|3174.3|27
1758592800000|2025-09-23 02:00:00|3174.8|3174|3175.1|3174.3|3175.6|3174.8|3174.6|3173.8|15
1758593100000|2025-09-23 02:05:00|3175.6|3174.8|3174.6|3173.8|3175.6|3174.8|3174.3|3173.5|23
1758593400000|2025-09-23 02:10:00|3174.8|3174|3175.6|3174.8|3175.6|3174.8|3174.6|3173.8|9
1758593700000|2025-09-23 02:15:00|3176.1|3175.3|3176.8|3176|3177.1|3176.3|3175.6|3174.8|1
1758594000000|2025-09-23 02:20:00|3177.1|3176.3|3180.6|3179.8|3181.1|3180.3|3177.1|3176.3|128
1758594300000|2025-09-23 02:25:00|3180.1|3179.3|3178.1|3177.3|3180.1|3179.3|3178.1|3177.3|42
1758594600000|2025-09-23 02:30:00|3178.3|3177.1|3179.8|3178.6|3180.3|3179.1|3178|3176.8|14
1758594900000|2025-09-23 02:35:00|3180.3|3179.1|3180.3|3179.1|3180.8|3179.6|3179.3|3178.1|46
1758595200000|2025-09-23 02:40:00|3180.5|3179.3|3180.3|3179.1|3180.8|3179.6|3179.8|3178.6|10
1758595500000|2025-09-23 02:45:00|3180.8|3179.6|3180.8|3179.6|3180.8|3179.6|3180.3|3179.1|32
1758595800000|2025-09-23 02:50:00|3181.3|3180.1|3182.3|3181.1|3182.3|3181.1|3180.8|3179.6|38
1758596100000|2025-09-23 02:55:00|3181.8|3180.6|3181.8|3180.6|3182.8|3181.6|3181.3|3180.1|89
1758596400000|2025-09-23 03:00:00|3181.5|3180.3|3181.3|3180.1|3181.5|3180.3|3180.5|3179.3|19
1758596700000|2025-09-23 03:05:00|3182|3180.8|3182.3|3181.1|3182.8|3181.6|3181.8|3180.6|25
1758597000000|2025-09-23 03:10:00|3182|3180.8|3182.3|3181.1|3182.8|3181.6|3181.8|3180.6|14
1758597300000|2025-09-23 03:15:00|3182.8|3181.6|3183.8|3182.6|3183.8|3182.6|3182.8|3181.6|9
1758597600000|2025-09-23 03:20:00|3183.5|3182.3|3181.8|3180.6|3183.5|3182.3|3181.5|3180.3|5
1758597900000|2025-09-23 03:25:00|3181.5|3180.3|3181.3|3180.1|3181.8|3180.6|3181.3|3180.1|18
1758598200000|2025-09-23 03:30:00|3181.1|3180.3|3182.1|3181.3|3182.6|3181.8|3181.1|3180.3|24
1758598500000|2025-09-23 03:35:00|3181.8|3181|3180.8|3180|3182.6|3181.8|3180.8|3180|37
1758598800000|2025-09-23 03:40:00|3180.6|3179.8|3179.6|3178.8|3181.1|3180.3|3179.6|3178.8|12
1758599100000|2025-09-23 03:45:00|3180.1|3179.3|3179.1|3178.3|3180.1|3179.3|3178.6|3177.8|22
1758599400000|2025-09-23 03:50:00|3178.6|3177.8|3178.6|3177.8|3178.6|3177.8|3178.1|3177.3|49
1758599700000|2025-09-23 03:55:00|3178.3|3177.5|3176.1|3175.3|3178.3|3177.5|3176.1|3175.3|79
1758600000000|2025-09-23 04:00:00|3175.8|3175|3177.6|3176.8|3177.6|3176.8|3175.1|3174.3|41
1758600300000|2025-09-23 04:05:00|3178.1|3177.3|3177.6|3176.8|3178.6|3177.8|3177.6|3176.8|8
1758600600000|2025-09-23 04:10:00|3178.1|3177.3|3176.6|3175.8|3178.1|3177.3|3176.1|3175.3|64
1758600900000|2025-09-23 04:15:00|3176.3|3175.5|3174.1|3173.3|3176.3|3175.5|3173.6|3172.8|119
1758601200000|2025-09-23 04:20:00|3174.3|3173.5|3173.1|3172.3|3174.6|3173.8|3173.1|3172.3|73
1758601500000|2025-09-23 04:25:00|3173.6|3172.8|3171.6|3170.8|3173.6|3172.8|3171.6|3170.8|54
1758601800000|2025-09-23 04:30:00|3171.1|3170.3|3170.1|3169.3|3171.1|3170.3|3169.6|3168.8|53
1758602100000|2025-09-23 04:35:00|3169.6|3168.8|3171.3|3170.5|3171.3|3170.5|3169.6|3168.8|43
1758602400000|2025-09-23 04:40:00|3171.6|3170.8|3171.6|3170.8|3172.1|3171.3|3171.1|3170.3|2
1758602700000|2025-09-23 04:45:00|3172.1|3171.3|3172.1|3171.3|3172.6|3171.8|3172.1|3171.3|5
1758603000000|2025-09-23 04:50:00|3172.6|3171.8|3173.6|3172.8|3174.1|3173.3|3172.1|3171.3|13
1758603300000|2025-09-23 04:55:00|3174.1|3173.3|3173.6|3172.8|3174.1|3173.3|3173.3|3172.5|6
1758603600000|2025-09-23 05:00:00|3173.1|3172.3|3173.6|3172.8|3174.1|3173.3|3172.8|3172|33
1758603900000|2025-09-23 05:05:00|3173.3|3172.5|3172.1|3171.3|3173.3|3172.5|3172.1|3171.3|28
1758604200000|2025-09-23 05:10:00|3171.6|3170.8|3172.1|3171.3|3172.1|3171.3|3171.6|3170.8|19
1758604500000|2025-09-23 05:15:00|3172.3|3171.5|3172.6|3171.8|3173.1|3172.3|3172.3|3171.5|25
1758604800000|2025-09-23 05:20:00|3172.8|3172|3174.6|3173.8|3174.6|3173.8|3172.6|3171.8|33
1758605100000|2025-09-23 05:25:00|3174.1|3173.3|3174.6|3173.8|3175.1|3174.3|3173.1|3172.3|28
1758605400000|2025-09-23 05:30:00|3175.1|3174.3|3175.6|3174.8|3176.1|3175.3|3174.6|3173.8|32
1758605700000|2025-09-23 05:35:00|3176.1|3175.3|3176.1|3175.3|3177.1|3176.3|3176.1|3175.3|43
1758606000000|2025-09-23 05:40:00|3176.6|3175.8|3177.1|3176.3|3177.1|3176.3|3176.1|3175.3|38
1758606300000|2025-09-23 05:45:00|3176.8|3176|3175.6|3174.8|3176.8|3176|3175.3|3174.5|46
1758606600000|2025-09-23 05:50:00|3175.8|3175|3175.1|3174.3|3176.1|3175.3|3175.1|3174.3|26
1758606900000|2025-09-23 05:55:00|3175.3|3174.5|3175.1|3174.3|3175.6|3174.8|3175.1|3174.3|17
1758607200000|2025-09-23 06:00:00|3175.6|3174.8|3175.1|3174.3|3176.6|3175.8|3175.1|3174.3|55
1758607500000|2025-09-23 06:05:00|3174.8|3174|3175.1|3174.3|3175.1|3174.3|3174.1|3173.3|12
1758607800000|2025-09-23 06:10:00|3174.8|3174|3174.6|3173.8|3175.1|3174.3|3174.1|3173.3|18
1758608100000|2025-09-23 06:15:00|3174.3|3173.5|3176.6|3175.8|3176.8|3176|3174.1|3173.3|117
1758608400000|2025-09-23 06:20:00|3176.1|3175.3|3176.1|3175.3|3176.1|3175.3|3174.6|3173.8|86
1758608700000|2025-09-23 06:25:00|3175.6|3174.8|3176.6|3175.8|3178.1|3177.3|3174.6|3173.8|452
1758609000000|2025-09-23 06:30:00|3176.8|3176|3177.6|3176.8|3177.6|3176.8|3176.6|3175.8|95
1758609300000|2025-09-23 06:35:00|3177.8|3177|3175|3173|3178.1|3177.3|3174.8|3172.8|68
1758609600000|2025-09-23 06:40:00|3174.9|3172.9|3173.9|3171.9|3175.2|3173.2|3171.8|3169.8|1
1758609900000|2025-09-23 06:45:00|3173.8|3171.8|3174.1|3172.1|3174.5|3172.5|3173.4|3171.4|54
1758610200000|2025-09-23 06:50:00|3174|3172|3173.6|3171.6|3174.1|3172.1|3173.5|3171.5|0
1758610500000|2025-09-23 06:55:00|3173.8|3171.8|3174|3172|3174.5|3172.5|3173.5|3171.5|0
1758610800000|2025-09-23 07:00:00|3174.1|3172.1|3172.7|3170.7|3174.1|3172.1|3172.1|3170.1|0
1758611100000|2025-09-23 07:05:00|3172.6|3170.6|3171.3|3169.3|3172.7|3170.7|3171.2|3169.2|0
1758611400000|2025-09-23 07:10:00|3171.4|3169.4|3172.3|3170.3|3174.1|3172.1|3171.3|3169.3|0
1758611700000|2025-09-23 07:15:00|3172.2|3170.2|3172.8|3170.8|3173.8|3171.8|3171.2|3169.2|0
1758612000000|2025-09-23 07:20:00|3172.7|3170.7|3171.9|3169.9|3173|3171|3171.4|3169.4|0
1758612300000|2025-09-23 07:25:00|3172.1|3170.1|3171.7|3169.7|3172.3|3170.3|3171.4|3169.4|0
1758612600000|2025-09-23 07:30:00|3171.8|3169.8|3172.4|3170.4|3173.4|3171.4|3171.7|3169.7|0
1758612900000|2025-09-23 07:35:00|3172.3|3170.3|3172.5|3170.5|3173.5|3171.5|3172.1|3170.1|0
1758613200000|2025-09-23 07:40:00|3172.4|3170.4|3174|3172|3174|3172|3172.4|3170.4|0
1758613500000|2025-09-23 07:45:00|3173.9|3171.9|3173.3|3171.3|3173.9|3171.9|3173.2|3171.2|0
1758613800000|2025-09-23 07:50:00|3173.2|3171.2|3173|3171|3173.5|3171.5|3172.1|3170.1|0
1758614100000|2025-09-23 07:55:00|3172.9|3170.9|3173.8|3171.8|3174.1|3172.1|3172.8|3170.8|0
1758614400000|2025-09-23 08:00:00|3174|3172|3178.3|3177.1|3178.5|3177.3|3173.8|3171.9|241
1758614700000|2025-09-23 08:05:00|3177.8|3176.6|3178.3|3177.1|3179.3|3178.1|3177.3|3176.1|36
1758615000000|2025-09-23 08:10:00|3177.8|3176.6|3179.3|3178.1|3179.3|3178.1|3177.8|3176.6|47
1758615300000|2025-09-23 08:15:00|3179.5|3178.3|3180.3|3179.1|3180.3|3179.1|3179.3|3178.1|60
1758615600000|2025-09-23 08:20:00|3180.5|3179.3|3179.8|3178.6|3180.8|3179.6|3179.8|3178.6|38
1758615900000|2025-09-23 08:25:00|3180.3|3179.1|3179.5|3178.3|3180.3|3179.1|3179.5|3178.3|39
1758616200000|2025-09-23 08:30:00|3179.3|3178.1|3178.3|3177.1|3179.8|3178.6|3177.3|3176.1|63
1758616500000|2025-09-23 08:35:00|3177.8|3176.6|3178.3|3177.1|3178.8|3177.6|3177.8|3176.6|24
1758616800000|2025-09-23 08:40:00|3178.5|3177.3|3178.3|3177.1|3178.8|3177.6|3178.3|3177.1|34
1758617100000|2025-09-23 08:45:00|3177.8|3176.6|3177.8|3176.6|3178.3|3177.1|3177.8|3176.6|18
1758617400000|2025-09-23 08:50:00|3178|3176.8|3178.8|3177.6|3178.8|3177.6|3177.8|3176.6|25
1758617700000|2025-09-23 08:55:00|3178.5|3177.3|3178.5|3177.3|3179.3|3178.1|3178.3|3177.1|23
1758618000000|2025-09-23 09:00:00|3178.8|3177.6|3178.5|3177.3|3178.8|3177.6|3177.8|3176.6|27
1758618300000|2025-09-23 09:05:00|3178.3|3177.1|3178.8|3177.6|3178.8|3177.6|3178.3|3177.1|9
1758618600000|2025-09-23 09:10:00|3178.5|3177.3|3178.3|3177.1|3178.5|3177.3|3178.3|3177.1|2
1758618900000|2025-09-23 09:15:00|3177.8|3176.6|3178|3176.8|3178.3|3177.1|3177.8|3176.6|17
1758619200000|2025-09-23 09:20:00|3177.8|3176.6|3177.8|3176.6|3178.3|3177.1|3177.8|3176.6|13
1758619500000|2025-09-23 09:25:00|3178.3|3177.1|3177.8|3176.6|3178.5|3177.3|3177.8|3176.6|29
1758619800000|2025-09-23 09:30:00|3178.3|3177.1|3178.3|3177.1|3178.3|3177.1|3177.8|3176.6|9
1758620100000|2025-09-23 09:35:00|3177.8|3176.6|3178.8|3177.6|3178.8|3177.6|3177.3|3176.1|48
1758620400000|2025-09-23 09:40:00|3178.5|3177.3|3178.3|3177.1|3178.8|3177.6|3178.3|3177.1|4
1758620700000|2025-09-23 09:45:00|3178|3176.8|3177.3|3176.1|3178.3|3177.1|3176.8|3175.6|46
1758621000000|2025-09-23 09:50:00|3176.8|3175.6|3177.3|3176.1|3177.3|3176.1|3176.8|3175.6|19
1758621300000|2025-09-23 09:55:00|3176.8|3175.6|3177.8|3176.6|3177.8|3176.6|3176.8|3175.6|33
1758621600000|2025-09-23 10:00:00|3177.3|3176.1|3177.3|3176.1|3177.8|3176.6|3176.8|3175.6|16
1758621900000|2025-09-23 10:05:00|3177.8|3176.6|3177.8|3176.6|3177.8|3176.6|3177.3|3176.1|14
1758622200000|2025-09-23 10:10:00|3178.3|3177.1|3177.8|3176.6|3178.3|3177.1|3177.8|3176.6|6
1758622500000|2025-09-23 10:15:00|3177.5|3176.3|3177.3|3176.1|3177.8|3176.6|3177.3|3176.1|8
1758622800000|2025-09-23 10:20:00|3176.8|3175.6|3177.8|3176.6|3177.8|3176.6|3176.3|3175.1|33
1758623100000|2025-09-23 10:25:00|3178|3176.8|3176.3|3175.1|3178.3|3177.1|3176.3|3175.1|64
1758623400000|2025-09-23 10:30:00|3176|3174.8|3176.3|3175.1|3177.3|3176.1|3175.8|3174.6|34
1758623700000|2025-09-23 10:35:00|3176|3174.8|3175.5|3174.3|3176.3|3175.1|3175.5|3174.3|6
1758624000000|2025-09-23 10:40:00|3175.3|3174.1|3175.8|3174.6|3175.8|3174.6|3174.8|3173.6|21
1758624300000|2025-09-23 10:45:00|3176|3174.8|3176.3|3175.1|3176.3|3175.1|3175.8|3174.6|0
1758624600000|2025-09-23 10:50:00|3176|3174.8|3176.8|3175.6|3176.8|3175.6|3175.8|3174.6|15
1758624900000|2025-09-23 10:55:00|3176.5|3175.3|3176.3|3175.1|3176.8|3175.6|3176.3|3175.1|3
1758625200000|2025-09-23 11:00:00|3175.8|3174.6|3174.3|3173.1|3175.8|3174.6|3174|3172.8|92
1758625500000|2025-09-23 11:05:00|3174.8|3173.6|3173.3|3172.1|3174.8|3173.6|3173.3|3172.1|113
1758625800000|2025-09-23 11:10:00|3173.5|3172.3|3175.3|3174.1|3175.3|3174.1|3173.5|3172.3|67
1758626100000|2025-09-23 11:15:00|3175|3173.8|3175.3|3174.1|3175.8|3174.6|3174.8|3173.6|23
1758626400000|2025-09-23 11:20:00|3175.8|3174.6|3176.3|3175.1|3176.3|3175.1|3175.3|3174.1|12
1758626700000|2025-09-23 11:25:00|3176|3174.8|3175.8|3174.6|3176.3|3175.1|3175.8|3174.6|32
1758627000000|2025-09-23 11:30:00|3176.3|3175.1|3176.3|3175.1|3176.8|3175.6|3176.3|3175.1|13
1758627300000|2025-09-23 11:35:00|3176|3174.8|3175.8|3174.6|3176|3174.8|3175.8|3174.6|7
1758627600000|2025-09-23 11:40:00|3175.3|3174.1|3174.8|3173.6|3175.3|3174.1|3174.8|3173.6|6
1758627900000|2025-09-23 11:45:00|3174.5|3173.3|3175|3173.8|3175.3|3174.1|3174.3|3173.1|14
1758628200000|2025-09-23 11:50:00|3174.8|3173.6|3174.3|3173.1|3175|3173.8|3174.3|3173.1|7
1758628500000|2025-09-23 11:55:00|3174.5|3173.3|3174.5|3173.3|3174.8|3173.6|3174.3|3173.1|11
1758628800000|2025-09-23 12:00:00|3174.8|3173.6|3175.3|3174.1|3175.3|3174.1|3174.3|3173.1|17
1758629100000|2025-09-23 12:05:00|3174.8|3173.6|3175.3|3174.1|3175.3|3174.1|3174.3|3173.1|30
1758629400000|2025-09-23 12:10:00|3175.5|3174.3|3175.8|3174.6|3175.8|3174.6|3175.5|3174.3|6
1758629700000|2025-09-23 12:15:00|3175.3|3174.1|3174.8|3173.6|3175.3|3174.1|3174.8|3173.6|14
1758630000000|2025-09-23 12:20:00|3175|3173.8|3175.3|3174.1|3175.3|3174.1|3174.8|3173.6|48
1758630300000|2025-09-23 12:25:00|3174.8|3173.6|3175.3|3174.1|3175.3|3174.1|3174.8|3173.6|9
1758630600000|2025-09-23 12:30:00|3175|3173.8|3175.3|3174.1|3175.3|3174.1|3174.5|3173.3|23
1758630900000|2025-09-23 12:35:00|3174.8|3173.6|3174.3|3173.1|3174.8|3173.6|3174.3|3173.1|11
1758631200000|2025-09-23 12:40:00|3173.8|3172.6|3174.3|3173.1|3174.3|3173.1|3173.3|3172.1|24
1758631500000|2025-09-23 12:45:00|3174|3172.8|3174.3|3173.1|3174.3|3173.1|3173.8|3172.6|10
1758631800000|2025-09-23 12:50:00|3174|3172.8|3174.3|3173.1|3174.8|3173.6|3173.8|3172.6|36
1758632100000|2025-09-23 12:55:00|3174|3172.8|3174.3|3173.1|3174.8|3173.6|3173.8|3172.6|23
1758632400000|2025-09-23 13:00:00|3174.5|3173.3|3173.8|3172.6|3174.8|3173.6|3173.8|3172.6|27
1758632700000|2025-09-23 13:05:00|3173.5|3172.3|3173.3|3172.1|3173.8|3172.6|3173.3|3172.1|13
1758633000000|2025-09-23 13:10:00|3173.5|3172.3|3173.5|3172.3|3173.8|3172.6|3173.3|3172.1|20
1758633300000|2025-09-23 13:15:00|3173.3|3172.1|3174.3|3173.1|3174.3|3173.1|3173.3|3172.1|25
1758633600000|2025-09-23 13:20:00|3173.8|3172.6|3175.3|3174.1|3175.3|3174.1|3173.8|3172.6|110
1758633900000|2025-09-23 13:25:00|3175.8|3174.6|3175.5|3174.3|3177.8|3176.6|3175.3|3174.1|193
1758634200000|2025-09-23 13:30:00|3175.3|3174.1|3178.8|3177.6|3179.3|3178.1|3174.8|3173.6|175
1758634500000|2025-09-23 13:35:00|3178.5|3177.3|3180.8|3179.6|3181.3|3180.1|3178|3176.8|167
1758634800000|2025-09-23 13:40:00|3180.3|3179.1|3180.3|3179.1|3180.5|3179.3|3179.8|3178.6|86
1758635100000|2025-09-23 13:45:00|3180|3178.8|3181.8|3180.6|3182.3|3181.1|3179.8|3178.6|118
1758635400000|2025-09-23 13:50:00|3182.3|3181.1|3182.3|3181.1|3183.3|3182.1|3181.8|3180.6|52
1758635700000|2025-09-23 13:55:00|3182|3180.8|3181.8|3180.6|3182.8|3181.6|3181.3|3180.1|68
1758636000000|2025-09-23 14:00:00|3181.5|3180.3|3179.3|3178.1|3181.8|3180.6|3179|3177.8|126
1758636300000|2025-09-23 14:05:00|3179.5|3178.3|3181|3179.8|3181.3|3180.1|3179.5|3178.3|34
1758636600000|2025-09-23 14:10:00|3181.3|3180.1|3181.8|3180.6|3182.3|3181.1|3180.8|3179.6|38
1758636900000|2025-09-23 14:15:00|3181.3|3180.1|3181.3|3180.1|3181.8|3180.6|3180.8|3179.6|72
1758637200000|2025-09-23 14:20:00|3180.8|3179.6|3179.3|3178.1|3181.3|3180.1|3179.3|3178.1|87
1758637500000|2025-09-23 14:25:00|3179|3177.8|3180.8|3179.6|3180.8|3179.6|3179|3177.8|38
1758637800000|2025-09-23 14:30:00|3180.5|3179.3|3178.8|3177.6|3180.8|3179.6|3178.8|3177.6|30
1758638100000|2025-09-23 14:35:00|3178.5|3177.3|3179.8|3178.6|3179.8|3178.6|3178.3|3177.1|44
1758638400000|2025-09-23 14:40:00|3180|3178.8|3179.3|3178.1|3180.3|3179.1|3178.8|3177.6|92
1758638700000|2025-09-23 14:45:00|3179.5|3178.3|3179.5|3178.3|3179.8|3178.6|3179|3177.8|37
1758639000000|2025-09-23 14:50:00|3179.8|3178.6|3179.8|3178.6|3179.8|3178.6|3179.3|3178.1|15
1758639300000|2025-09-23 14:55:00|3179.5|3178.3|3179.8|3178.6|3180.3|3179.1|3178.8|3177.6|101
1758639600000|2025-09-23 15:00:00|3179.5|3178.3|3179.3|3178.1|3179.8|3178.6|3179.3|3178.1|103
1758639900000|2025-09-23 15:05:00|3179.8|3178.6|3178.8|3177.6|3179.8|3178.6|3178.3|3177.1|149
1758640200000|2025-09-23 15:10:00|3179|3177.8|3178.3|3177.1|3179.3|3178.1|3177.8|3176.6|73
1758640500000|2025-09-23 15:15:00|3178|3176.8|3178.3|3177.1|3178.8|3177.6|3177.8|3176.6|100
1758640800000|2025-09-23 15:20:00|3177.8|3176.6|3178.8|3177.6|3178.8|3177.6|3177.8|3176.6|51
1758641100000|2025-09-23 15:25:00|3178.5|3177.3|3177.3|3176.1|3178.5|3177.3|3177.3|3176.1|68
1758641400000|2025-09-23 15:30:00|3177|3175.8|3175.3|3174.1|3177.3|3176.1|3175.3|3174.1|151
1758641700000|2025-09-23 15:35:00|3175.5|3174.3|3175.3|3174.1|3175.5|3174.3|3175|3173.8|45
1758642000000|2025-09-23 15:40:00|3174.8|3173.6|3174.8|3173.6|3175.3|3174.1|3174|3172.8|76
1758642300000|2025-09-23 15:45:00|3175.3|3174.1|3175.8|3174.6|3175.8|3174.6|3174.8|3173.6|72
1758642600000|2025-09-23 15:50:00|3175.3|3174.1|3174.8|3173.6|3175.5|3174.3|3174.8|3173.6|32
1758642900000|2025-09-23 15:55:00|3175|3173.8|3174.8|3173.6|3175.3|3174.1|3174.8|3173.6|19
1758643200000|2025-09-23 16:00:00|3174.5|3173.3|3174.8|3173.6|3174.8|3173.6|3174.3|3173.1|29
1758643500000|2025-09-23 16:05:00|3174.3|3173.1|3173|3171.8|3174.8|3173.6|3173|3171.8|27
1758643800000|2025-09-23 16:10:00|3173.3|3172.1|3173.3|3172.1|3173.3|3172.1|3172.3|3171.1|63
1758644100000|2025-09-23 16:15:00|3173.8|3172.6|3174.3|3173.1|3174.8|3173.6|3173.3|3172.1|107
1758644400000|2025-09-23 16:20:00|3174.5|3173.3|3174|3172.8|3174.5|3173.3|3173.8|3172.6|26
1758644700000|2025-09-23 16:25:00|3174.3|3173.1|3172.8|3171.6|3174.3|3173.1|3172.8|3171.6|21
1758645000000|2025-09-23 16:30:00|3172.3|3171.1|3173.3|3172.1|3173.3|3172.1|3172.3|3171.1|22
1758645300000|2025-09-23 16:35:00|3172.5|3171.3|3173.3|3172.1|3174.3|3173.1|3172.3|3171.1|124
1758645600000|2025-09-23 16:40:00|3173.8|3172.6|3173.8|3172.6|3174.3|3173.1|3172.8|3171.6|23
1758645900000|2025-09-23 16:45:00|3174|3172.8|3174.3|3173.1|3174.3|3173.1|3173.8|3172.6|12
1758646200000|2025-09-23 16:50:00|3173.8|3172.6|3173.3|3172.1|3174|3172.8|3173.3|3172.1|14
1758646500000|2025-09-23 16:55:00|3173|3171.8|3172.3|3171.1|3173|3171.8|3171.8|3170.6|43
1758646800000|2025-09-23 17:00:00|3172|3170.8|3171.3|3170.1|3172.3|3171.1|3171|3169.8|13
1758647100000|2025-09-23 17:05:00|3171.5|3170.3|3171.8|3170.6|3171.8|3170.6|3171.3|3170.1|15
1758647400000|2025-09-23 17:10:00|3171.5|3170.3|3171.3|3170.1|3171.8|3170.6|3171.3|3170.1|5
1758647700000|2025-09-23 17:15:00|3171|3169.8|3171.3|3170.1|3171.3|3170.1|3170.8|3169.6|18
1758648000000|2025-09-23 17:20:00|3171|3169.8|3171.3|3170.1|3171.8|3170.6|3170.8|3169.6|24
1758648300000|2025-09-23 17:25:00|3170.8|3169.6|3169.3|3168.1|3170.8|3169.6|3168.8|3167.6|118
1758648600000|2025-09-23 17:30:00|3168.8|3167.6|3168.8|3167.6|3169.8|3168.6|3168.5|3167.3|44
1758648900000|2025-09-23 17:35:00|3168.3|3167.1|3165.8|3164.6|3168.3|3167.1|3165.8|3164.6|55
1758649200000|2025-09-23 17:40:00|3166.3|3165.1|3164.3|3163.1|3166.3|3165.1|3163|3161.8|89
1758649500000|2025-09-23 17:45:00|3164.8|3163.6|3166.3|3165.1|3166.3|3165.1|3163.3|3162.1|52
1758649800000|2025-09-23 17:50:00|3165.8|3164.6|3165.3|3164.1|3166.3|3165.1|3164.3|3163.1|17
1758650100000|2025-09-23 17:55:00|3165|3163.8|3166.3|3165.1|3166.8|3165.6|3164.8|3163.6|7
1758650400000|2025-09-23 18:00:00|3166|3164.8|3164.8|3163.6|3166.3|3165.1|3164.8|3163.6|28
1758650700000|2025-09-23 18:05:00|3165|3163.8|3165.3|3164.1|3165.8|3164.6|3164.8|3163.6|26
1758651000000|2025-09-23 18:10:00|3165.5|3164.3|3165.3|3164.1|3165.8|3164.6|3164.8|3163.6|10
1758651300000|2025-09-23 18:15:00|3165|3163.8|3164.3|3163.1|3165.3|3164.1|3164.3|3163.1|14
1758651600000|2025-09-23 18:20:00|3164.8|3163.6|3164.8|3163.6|3165|3163.8|3164.3|3163.1|8
1758651900000|2025-09-23 18:25:00|3165|3163.8|3165.3|3164.1|3165.8|3164.6|3164.8|3163.6|31
1758652200000|2025-09-23 18:30:00|3165|3163.8|3167|3165.8|3167.3|3166.1|3165|3163.8|61
1758652500000|2025-09-23 18:35:00|3166.8|3165.6|3165.8|3164.6|3167.5|3166.3|3165.8|3164.6|22
1758652800000|2025-09-23 18:40:00|3166|3164.8|3165.8|3164.6|3166.3|3165.1|3165.8|3164.6|11
1758653100000|2025-09-23 18:45:00|3166|3164.8|3166.3|3165.1|3166.8|3165.6|3165.8|3164.6|25
1758653400000|2025-09-23 18:50:00|3166|3164.8|3166|3164.8|3166.3|3165.1|3165.8|3164.6|15
1758653700000|2025-09-23 18:55:00|3166.3|3165.1|3166.3|3165.1|3166.8|3165.6|3165.3|3164.1|74
1758654000000|2025-09-23 19:00:00|3166.5|3165.3|3166.3|3165.1|3167.8|3166.6|3166.3|3165.1|23
1758654300000|2025-09-23 19:05:00|3166.8|3165.6|3166|3164.8|3167|3165.8|3165.8|3164.6|15
1758654600000|2025-09-23 19:10:00|3166.3|3165.1|3165.3|3164.1|3166.3|3165.1|3165.3|3164.1|17
1758654900000|2025-09-23 19:15:00|3165.8|3164.6|3166.8|3165.6|3166.8|3165.6|3165.8|3164.6|97
1758655200000|2025-09-23 19:20:00|3167|3165.8|3165.5|3164.3|3167.3|3166.1|3164.8|3163.6|56
1758655500000|2025-09-23 19:25:00|3165.8|3164.6|3165.3|3164.1|3165.8|3164.6|3164.8|3163.6|21
1758655800000|2025-09-23 19:30:00|3165.5|3164.3|3165.3|3164.1|3165.8|3164.6|3164.8|3163.6|24
1758656100000|2025-09-23 19:35:00|3165|3163.8|3164.3|3163.1|3165|3163.8|3163.8|3162.6|66
1758656400000|2025-09-23 19:40:00|3164.5|3163.3|3164.3|3163.1|3164.8|3163.6|3164.3|3163.1|16
1758656700000|2025-09-23 19:45:00|3164.5|3163.3|3164.8|3163.6|3165.3|3164.1|3164.3|3163.1|21
1758657000000|2025-09-23 19:50:00|3165|3163.8|3165.8|3164.6|3166.8|3165.6|3164.8|3163.6|78
1758657300000|2025-09-23 19:55:00|3165.3|3164.1|3166.5|3165.3|3166.5|3165.3|3165|3163.8|122
1758657600000|2025-09-23 20:00:00|3166.8|3165.6|3166.8|3165.6|3167.3|3166.1|3166.3|3165.1|20
1758657900000|2025-09-23 20:05:00|3166.5|3165.3|3166.8|3165.6|3166.8|3165.6|3166.3|3165.1|9
1758658200000|2025-09-23 20:10:00|3166.5|3165.3|3166.3|3165.1|3166.8|3165.6|3166.3|3165.1|7
1758658500000|2025-09-23 20:15:00|3166|3164.8|3165.8|3164.6|3166.3|3165.1|3165.8|3164.6|3
1758658800000|2025-09-23 20:20:00|3166|3164.8|3166.3|3165.1|3166.5|3165.3|3165.8|3164.6|6
1758659100000|2025-09-23 20:25:00|3166.5|3165.3|3166.8|3165.6|3167.3|3166.1|3166.5|3165.3|3
1758659400000|2025-09-23 20:30:00|3167|3165.8|3166.3|3165.1|3167|3165.8|3166.3|3165.1|4
1758659700000|2025-09-23 20:35:00|3166.5|3165.3|3167.3|3166.1|3167.3|3166.1|3166.5|3165.3|6
1758660000000|2025-09-23 20:40:00|3167|3165.8|3167|3165.8|3167.3|3166.1|3167|3165.8|0
1758660300000|2025-09-23 20:45:00|3167.3|3166.1|3167|3165.8|3167.3|3166.1|3167|3165.8|0
1758660600000|2025-09-23 20:50:00|3166.8|3165.6|3168.1|3166.1|3168.1|3166.6|3166.8|3165.6|16
1758660900000|2025-09-23 20:55:00|3168|3166|3167.9|3165.9|3168.3|3166.3|3167.9|3165.9|0
1758661200000|2025-09-23 21:00:00|3167.8|3165.8|3169|3167|3169|3167|3167.7|3165.7|1
1758661500000|2025-09-23 21:05:00|3168.8|3166.8|3168.9|3166.9|3169.3|3167.3|3168.6|3166.6|0
1758661800000|2025-09-23 21:10:00|3169|3167|3168.9|3166.9|3169.1|3167.1|3168.7|3166.7|0
1758662100000|2025-09-23 21:15:00|3168.6|3166.6|3168.9|3166.9|3169.1|3167.1|3168.5|3166.5|0
1758662400000|2025-09-23 21:20:00|3168.8|3166.8|3169|3167|3169|3167|3168.8|3166.8|0
1758662700000|2025-09-23 21:25:00|3169.4|3167.4|3169.1|3167.1|3169.5|3167.5|3169|3167|0
1758663000000|2025-09-23 21:30:00|3169|3167|3169.3|3167.3|3169.3|3167.3|3168.9|3166.9|0
1758663300000|2025-09-23 21:35:00|3169.4|3167.4|3169.2|3167.2|3169.4|3167.4|3169.2|3167.2|0
1758663600000|2025-09-23 21:40:00|3169.3|3167.3|3169|3167|3169.3|3167.3|3169|3167|0
1758663900000|2025-09-23 21:45:00|3168.9|3166.9|3168.9|3166.9|3168.9|3166.9|3168.9|3166.9|0
1758664200000|2025-09-23 21:50:00|3168.8|3166.8|3168.8|3166.8|3168.8|3166.8|3168.8|3166.8|0
1758664500000|2025-09-23 21:55:00|3168.7|3166.7|3168.9|3166.9|3168.9|3166.9|3168.4|3166.4|0
1758664800000|2025-09-23 22:00:00|3168.7|3166.7|3169.3|3167.3|3169.9|3167.9|3168.1|3166.1|0
1758665100000|2025-09-23 22:05:00|3169.4|3167.4|3169.4|3167.4|3169.4|3167.4|3169.3|3167.3|0
1758665400000|2025-09-23 22:10:00|3169.5|3167.5|3169.4|3167.4|3169.5|3167.5|3169.4|3167.4|0
1758665700000|2025-09-23 22:15:00|3169.5|3167.5|3170.1|3168.1|3170.1|3168.1|3169.5|3167.5|0
1758666000000|2025-09-23 22:20:00|3170|3168|3167.8|3165.8|3170|3168|3167.8|3165.8|0
1758666300000|2025-09-23 22:25:00|3167.9|3165.9|3168.5|3166.5|3168.5|3166.5|3167.9|3165.9|0
1758666600000|2025-09-23 22:30:00|3168.6|3166.6|3167.7|3165.7|3168.9|3166.9|3167.6|3165.6|0
1758666900000|2025-09-23 22:35:00|3167.4|3165.4|3167.8|3165.8|3167.8|3165.8|3167.3|3165.3|0
1758667200000|2025-09-23 22:40:00|3167.9|3165.9|3167.8|3165.8|3167.9|3165.9|3167.8|3165.8|0
1758667500000|2025-09-23 22:45:00|3167.9|3165.9|3168.4|3166.4|3168.4|3166.4|3167.8|3165.8|0
1758667800000|2025-09-23 22:50:00|3168.6|3166.6|3168.2|3166.2|3168.6|3166.6|3168.2|3166.2|0
1758668400000|2025-09-23 23:00:00|3168.3|3166.3|3168.4|3166.4|3168.5|3166.5|3168.3|3166.3|0
1758668700000|2025-09-23 23:05:00|3168.3|3166.3|3168.4|3166.4|3168.4|3166.4|3168.3|3166.3|0
1758669000000|2025-09-23 23:10:00|3168.5|3166.5|3168.1|3166.1|3169.2|3167.2|3168|3166|0
1758669600000|2025-09-23 23:20:00|3168|3166|3168.2|3166.2|3168.2|3166.2|3167.9|3165.9|0
1758669900000|2025-09-23 23:25:00|3168.7|3166.7|3168.9|3166.9|3169.4|3167.4|3168.2|3166.2|0
1758670200000|2025-09-23 23:30:00|3169|3167|3169.4|3167.4|3169.8|3167.8|3168.6|3166.6|0
1758670500000|2025-09-23 23:35:00|3169.5|3167.5|3170.9|3168.9|3171.2|3169.2|3169.4|3167.4|0
1758670800000|2025-09-23 23:40:00|3171|3169|3170.2|3168.2|3171.4|3169.4|3169|3167|0
1758671100000|2025-09-23 23:45:00|3170.1|3168.1|3164.8|3163.6|3170.1|3168.1|3164|3162.8|731
1758671400000|2025-09-23 23:50:00|3165|3163.8|3162.3|3161.1|3165.8|3164.6|3161.3|3160.1|365
1758671700000|2025-09-23 23:55:00|3163.3|3162.1|3163.3|3162.1|3164.3|3163.1|3161.3|3160.1|755
1758672000000|2025-09-24 00:00:00|3163.1|3162.3|3156.1|3155.3|3164.6|3163.8|3152.6|3151.8|2119
1758672300000|2025-09-24 00:05:00|3155.6|3154.8|3152.1|3151.3|3159.1|3158.3|3150.1|3149.3|1127
1758672600000|2025-09-24 00:10:00|3152.6|3151.8|3152.1|3151.3|3154.6|3153.8|3147.6|3146.8|905
1758672900000|2025-09-24 00:15:00|3152.6|3151.8|3149.6|3148.8|3153.1|3152.3|3148.1|3147.3|771
1758673200000|2025-09-24 00:20:00|3150.6|3149.8|3154.6|3153.8|3156.1|3155.3|3150.1|3149.3|719
1758673500000|2025-09-24 00:25:00|3155.1|3154.3|3155.6|3154.8|3158.1|3157.3|3155.1|3154.3|589
1758673800000|2025-09-24 00:30:00|3155.3|3154.5|3157.3|3156.5|3159.1|3158.3|3154.1|3153.3|919
1758674100000|2025-09-24 00:35:00|3157.1|3156.3|3158.1|3157.3|3159.1|3158.3|3153.8|3153|658
1758674400000|2025-09-24 00:40:00|3157.6|3156.8|3157.1|3156.3|3158.6|3157.8|3156.1|3155.3|251
1758674700000|2025-09-24 00:45:00|3157.6|3156.8|3159.6|3158.8|3160.6|3159.8|3156.6|3155.8|237
1758675000000|2025-09-24 00:50:00|3159.1|3158.3|3163.6|3162.8|3164.1|3163.3|3158.8|3158|504
1758675300000|2025-09-24 00:55:00|3163.3|3162.5|3159.1|3158.3|3165.1|3164.3|3159.1|3158.3|449
1758675600000|2025-09-24 01:00:00|3158.6|3157.8|3159.1|3158.3|3159.3|3158.5|3155.1|3154.3|609
1758675900000|2025-09-24 01:05:00|3159.3|3158.5|3164.1|3163.3|3164.3|3163.5|3159.1|3158.3|363
1758676200000|2025-09-24 01:10:00|3164.6|3163.8|3162.1|3161.3|3165.6|3164.8|3161.6|3160.8|381
1758676500000|2025-09-24 01:15:00|3162.3|3161.5|3159.1|3158.3|3164.1|3163.3|3158.6|3157.8|640
1758676800000|2025-09-24 01:20:00|3158.6|3157.8|3159.1|3158.3|3161.1|3160.3|3158.1|3157.3|317
1758677100000|2025-09-24 01:25:00|3158.6|3157.8|3160.3|3159.5|3160.6|3159.8|3158.6|3157.8|217
1758677400000|2025-09-24 01:30:00|3160.1|3159.3|3157.6|3156.8|3160.3|3159.5|3155.6|3154.8|587
1758677700000|2025-09-24 01:35:00|3158.1|3157.3|3157.6|3156.8|3159.6|3158.8|3157.1|3156.3|408
1758678000000|2025-09-24 01:40:00|3157.8|3157|3157.1|3156.3|3158.1|3157.3|3155.6|3154.8|292
1758678300000|2025-09-24 01:45:00|3156.8|3156|3159.1|3158.3|3160.6|3159.8|3156.6|3155.8|243
1758678600000|2025-09-24 01:50:00|3159.6|3158.8|3158.6|3157.8|3159.8|3159|3158.6|3157.8|394
1758678900000|2025-09-24 01:55:00|3158.1|3157.3|3158.6|3157.8|3159.1|3158.3|3157.6|3156.8|196
1758679200000|2025-09-24 02:00:00|3158.1|3157.3|3159.1|3158.3|3159.1|3158.3|3156.8|3156|181
1758679500000|2025-09-24 02:05:00|3159.6|3158.8|3160.1|3159.3|3160.1|3159.3|3158.1|3157.3|137
1758679800000|2025-09-24 02:10:00|3160.3|3159.5|3160.1|3159.3|3160.6|3159.8|3159.1|3158.3|208
1758680100000|2025-09-24 02:15:00|3159.6|3158.8|3157.6|3156.8|3160.1|3159.3|3157.1|3156.3|337
1758680400000|2025-09-24 02:20:00|3158.1|3157.3|3158.6|3157.8|3158.6|3157.8|3157.6|3156.8|160
1758680700000|2025-09-24 02:25:00|3158.3|3157.5|3159.1|3158.3|3160.1|3159.3|3157.6|3156.8|195
1758681000000|2025-09-24 02:30:00|3159.3|3158.1|3159.8|3158.6|3160.3|3159.1|3158.5|3157.3|177
1758681300000|2025-09-24 02:35:00|3160|3158.8|3159.3|3158.1|3160.3|3159.1|3159.3|3158.1|72
1758681600000|2025-09-24 02:40:00|3158.8|3157.6|3159.8|3158.6|3160.3|3159.1|3158.8|3157.6|94
1758681900000|2025-09-24 02:45:00|3160.3|3159.1|3161.3|3160.1|3161.5|3160.3|3160.3|3159.1|97
1758682200000|2025-09-24 02:50:00|3161.8|3160.6|3161.3|3160.1|3161.8|3160.6|3160.8|3159.6|126
1758682500000|2025-09-24 02:55:00|3161|3159.8|3160.8|3159.6|3161.3|3160.1|3160.3|3159.1|104
1758682800000|2025-09-24 03:00:00|3160.3|3159.1|3161.8|3160.6|3161.8|3160.6|3160.3|3159.1|108
1758683100000|2025-09-24 03:05:00|3162.3|3161.1|3161.5|3160.3|3162.3|3161.1|3161.5|3160.3|120
1758683400000|2025-09-24 03:10:00|3161.8|3160.6|3161.8|3160.6|3161.8|3160.6|3161.3|3160.1|132
1758683700000|2025-09-24 03:15:00|3161.3|3160.1|3161.3|3160.1|3161.3|3160.1|3161.3|3160.1|81
1758684000000|2025-09-24 03:20:00|3160.8|3159.6|3161.3|3160.1|3161.8|3160.6|3160.8|3159.6|131
1758684300000|2025-09-24 03:25:00|3161|3159.8|3161.3|3160.1|3161.8|3160.6|3160.8|3159.6|199
1758684600000|2025-09-24 03:30:00|3161.1|3160.3|3160.6|3159.8|3162.1|3161.3|3159.3|3158.5|496
1758684900000|2025-09-24 03:35:00|3161.1|3160.3|3164.1|3163.3|3164.6|3163.8|3161.1|3160.3|340
1758685200000|2025-09-24 03:40:00|3164.3|3163.5|3167.6|3166.8|3167.8|3167|3164.1|3163.3|664
1758685500000|2025-09-24 03:45:00|3167.8|3167|3167.1|3166.3|3169.1|3168.3|3166.6|3165.8|354
1758685800000|2025-09-24 03:50:00|3167.3|3166.5|3166.6|3165.8|3168.1|3167.3|3165.1|3164.3|297
1758686100000|2025-09-24 03:55:00|3167.1|3166.3|3167.6|3166.8|3168.6|3167.8|3166.6|3165.8|267
1758686400000|2025-09-24 04:00:00|3167.8|3167|3166.6|3165.8|3168.1|3167.3|3166.1|3165.3|217
1758686700000|2025-09-24 04:05:00|3166.8|3166|3165.1|3164.3|3167.1|3166.3|3165.1|3164.3|131
1758687000000|2025-09-24 04:10:00|3165.6|3164.8|3164.8|3164|3165.6|3164.8|3164.1|3163.3|217
1758687300000|2025-09-24 04:15:00|3164.6|3163.8|3165.6|3164.8|3166.1|3165.3|3164.1|3163.3|271
1758687600000|2025-09-24 04:20:00|3165.8|3165|3166.1|3165.3|3166.6|3165.8|3165.6|3164.8|112
1758687900000|2025-09-24 04:25:00|3166.6|3165.8|3166.6|3165.8|3168.1|3167.3|3166.1|3165.3|304
1758688200000|2025-09-24 04:30:00|3166.8|3166|3168.1|3167.3|3168.1|3167.3|3166.6|3165.8|129
1758688500000|2025-09-24 04:35:00|3167.6|3166.8|3165.6|3164.8|3167.6|3166.8|3165.1|3164.3|304
1758688800000|2025-09-24 04:40:00|3166.1|3165.3|3166.6|3165.8|3166.6|3165.8|3166.1|3165.3|100
1758689100000|2025-09-24 04:45:00|3167.1|3166.3|3167.6|3166.8|3168.3|3167.5|3166.6|3165.8|191
1758689400000|2025-09-24 04:50:00|3168.1|3167.3|3168.6|3167.8|3168.6|3167.8|3167.6|3166.8|204
1758689700000|2025-09-24 04:55:00|3169.1|3168.3|3167.6|3166.8|3169.1|3168.3|3167.6|3166.8|182
1758690000000|2025-09-24 05:00:00|3168.1|3167.3|3164.6|3163.8|3168.1|3167.3|3163.6|3162.8|377
1758690300000|2025-09-24 05:05:00|3165.1|3164.3|3166.1|3165.3|3166.1|3165.3|3164.1|3163.3|226
1758690600000|2025-09-24 05:10:00|3166.6|3165.8|3166.1|3165.3|3167.1|3166.3|3166.1|3165.3|171
1758690900000|2025-09-24 05:15:00|3166.6|3165.8|3166.6|3165.8|3166.6|3165.8|3164.8|3164|269
1758691200000|2025-09-24 05:20:00|3166.8|3166|3166.1|3165.3|3167.1|3166.3|3165.6|3164.8|193
1758691500000|2025-09-24 05:25:00|3166.3|3165.5|3165.6|3164.8|3166.6|3165.8|3165.6|3164.8|215
1758691800000|2025-09-24 05:30:00|3166.1|3165.3|3166.1|3165.3|3166.6|3165.8|3165.1|3164.3|262
1758692100000|2025-09-24 05:35:00|3166.3|3165.5|3165.6|3164.8|3166.6|3165.8|3164.6|3163.8|458
1758692400000|2025-09-24 05:40:00|3165.1|3164.3|3166.6|3165.8|3167.1|3166.3|3165.1|3164.3|313
1758692700000|2025-09-24 05:45:00|3166.3|3165.5|3166.6|3165.8|3167.1|3166.3|3166.1|3165.3|108
1758693000000|2025-09-24 05:50:00|3166.1|3165.3|3168.1|3167.3|3168.6|3167.8|3166.1|3165.3|371
1758693300000|2025-09-24 05:55:00|3167.8|3167|3167.1|3166.3|3168.1|3167.3|3166.6|3165.8|361
1758693600000|2025-09-24 06:00:00|3166.6|3165.8|3169.1|3168.3|3169.1|3168.3|3166.1|3165.3|893
1758693900000|2025-09-24 06:05:00|3169.3|3168.5|3171.6|3170.8|3172.1|3171.3|3169.3|3168.5|695
1758694200000|2025-09-24 06:10:00|3172.1|3171.3|3173.6|3172.8|3174.1|3173.3|3171.8|3171|516
1758694500000|2025-09-24 06:15:00|3174.1|3173.3|3175.1|3174.3|3175.6|3174.8|3173.6|3172.8|805
1758694800000|2025-09-24 06:20:00|3174.8|3174|3175.1|3174.3|3175.6|3174.8|3174.1|3173.3|899
1758695100000|2025-09-24 06:25:00|3174.6|3173.8|3173.1|3172.3|3176.3|3175.5|3172.6|3171.8|2899
1758695400000|2025-09-24 06:30:00|3172.6|3171.8|3173.6|3172.8|3173.6|3172.8|3170.6|3169.8|1981
1758695700000|2025-09-24 06:35:00|3173.8|3173|3173.2|3171.2|3174.1|3173.3|3171.6|3170.8|776
1758696000000|2025-09-24 06:40:00|3173.3|3171.3|3175.1|3173.1|3175.5|3173.5|3172.9|3170.9|15
1758696300000|2025-09-24 06:45:00|3175.2|3173.2|3174.7|3172.7|3175.3|3173.3|3174.2|3172.2|517
1758696600000|2025-09-24 06:50:00|3174.6|3172.6|3174.8|3172.8|3175.1|3173.1|3174.6|3172.6|0
1758696900000|2025-09-24 06:55:00|3174.6|3172.6|3174.5|3172.5|3175.2|3173.2|3174.4|3172.4|0
1758697200000|2025-09-24 07:00:00|3174.4|3172.4|3174.4|3172.4|3175.3|3173.3|3174.4|3172.4|0
1758697500000|2025-09-24 07:05:00|3174.3|3172.3|3173.5|3171.5|3174.6|3172.6|3173.5|3171.5|0
1758697800000|2025-09-24 07:10:00|3173.4|3171.4|3172.8|3170.8|3173.8|3171.8|3172.1|3170.1|0
1758698100000|2025-09-24 07:15:00|3172.9|3170.9|3173.7|3171.7|3173.7|3171.7|3172.7|3170.7|0
1758698400000|2025-09-24 07:20:00|3173.6|3171.6|3173.9|3171.9|3174.2|3172.2|3172.7|3170.7|0
1758698700000|2025-09-24 07:25:00|3173.8|3171.8|3171.9|3169.9|3174.1|3172.1|3171.8|3169.8|0
1758699000000|2025-09-24 07:30:00|3172|3170|3172.8|3170.8|3172.8|3170.8|3171.9|3169.9|0
1758699300000|2025-09-24 07:35:00|3172.7|3170.7|3172.5|3170.5|3173.1|3171.1|3172.1|3170.1|0
1758699600000|2025-09-24 07:40:00|3172.7|3170.7|3173.6|3171.6|3173.8|3171.8|3172.4|3170.4|0
1758699900000|2025-09-24 07:45:00|3173.7|3171.7|3175.4|3173.4|3175.6|3173.6|3173.4|3171.4|0
1758700200000|2025-09-24 07:50:00|3175.5|3173.5|3176.6|3174.6|3176.6|3174.6|3175.4|3173.4|0
1758700500000|2025-09-24 07:55:00|3176.7|3174.7|3177.5|3175.5|3177.7|3175.7|3176.4|3174.4|0
1758700800000|2025-09-24 08:00:00|3177.4|3175.4|3174.3|3173.1|3177.5|3175.8|3174.3|3173.1|422
1758701100000|2025-09-24 08:05:00|3173.8|3172.6|3175.3|3174.1|3175.8|3174.6|3173.8|3172.6|138
1758701400000|2025-09-24 08:10:00|3175.8|3174.6|3174.3|3173.1|3175.8|3174.6|3173.8|3172.6|83
1758701700000|2025-09-24 08:15:00|3173.8|3172.6|3174.8|3173.6|3174.8|3173.6|3173.5|3172.3|86
1758702000000|2025-09-24 08:20:00|3175.3|3174.1|3174.8|3173.6|3175.8|3174.6|3174.3|3173.1|88
1758702300000|2025-09-24 08:25:00|3175.3|3174.1|3174.8|3173.6|3175.3|3174.1|3174.3|3173.1|60
1758702600000|2025-09-24 08:30:00|3175.3|3174.1|3175.3|3174.1|3176.3|3175.1|3174.8|3173.6|62
1758702900000|2025-09-24 08:35:00|3174.8|3173.6|3174.8|3173.6|3175.8|3174.6|3174.8|3173.6|36
1758703200000|2025-09-24 08:40:00|3175.3|3174.1|3175.3|3174.1|3175.8|3174.6|3175.3|3174.1|43
1758703500000|2025-09-24 08:45:00|3175.8|3174.6|3176.3|3175.1|3176.3|3175.1|3175.3|3174.1|39
1758703800000|2025-09-24 08:50:00|3176.5|3175.3|3175.8|3174.6|3176.8|3175.6|3175.8|3174.6|86
1758704100000|2025-09-24 08:55:00|3176.3|3175.1|3175.8|3174.6|3176.8|3175.6|3175.3|3174.1|47
1758704400000|2025-09-24 09:00:00|3175.5|3174.3|3176.3|3175.1|3176.3|3175.1|3175.3|3174.1|61
1758704700000|2025-09-24 09:05:00|3176.5|3175.3|3177.8|3176.6|3177.8|3176.6|3176.5|3175.3|172
1758705000000|2025-09-24 09:10:00|3177.5|3176.3|3178|3176.8|3178.3|3177.1|3177.3|3176.1|46
1758705300000|2025-09-24 09:15:00|3178.3|3177.1|3179.3|3178.1|3179.8|3178.6|3178.3|3177.1|106
1758705600000|2025-09-24 09:20:00|3179.5|3178.3|3178.8|3177.6|3179.8|3178.6|3178.8|3177.6|133
1758705900000|2025-09-24 09:25:00|3179|3177.8|3178.8|3177.6|3179.3|3178.1|3178.8|3177.6|62
1758706200000|2025-09-24 09:30:00|3178.3|3177.1|3177.8|3176.6|3178.3|3177.1|3177.3|3176.1|102
1758706500000|2025-09-24 09:35:00|3178|3176.8|3178.3|3177.1|3178.3|3177.1|3177.3|3176.1|67
1758706800000|2025-09-24 09:40:00|3178.5|3177.3|3177.8|3176.6|3178.8|3177.6|3177.8|3176.6|42
1758707100000|2025-09-24 09:45:00|3178.3|3177.1|3177.8|3176.6|3178.3|3177.1|3177.3|3176.1|54
1758707400000|2025-09-24 09:50:00|3178|3176.8|3177.8|3176.6|3178.5|3177.3|3177.8|3176.6|21
1758707700000|2025-09-24 09:55:00|3178|3176.8|3177.8|3176.6|3178.3|3177.1|3177.8|3176.6|32
1758708000000|2025-09-24 10:00:00|3177.3|3176.1|3177.3|3176.1|3177.8|3176.6|3177.3|3176.1|58
1758708300000|2025-09-24 10:05:00|3177.8|3176.6|3176.8|3175.6|3177.8|3176.6|3176.8|3175.6|30
1758708600000|2025-09-24 10:10:00|3177|3175.8|3177.3|3176.1|3177.8|3176.6|3176.8|3175.6|21
1758708900000|2025-09-24 10:15:00|3177.5|3176.3|3177.8|3176.6|3177.8|3176.6|3177.3|3176.1|8
1758709200000|2025-09-24 10:20:00|3177.3|3176.1|3176.8|3175.6|3177.3|3176.1|3176.3|3175.1|18
1758709500000|2025-09-24 10:25:00|3176.3|3175.1|3176.8|3175.6|3176.8|3175.6|3176.3|3175.1|46
1758709800000|2025-09-24 10:30:00|3176.5|3175.3|3176.8|3175.6|3177.3|3176.1|3176.3|3175.1|20
1758710100000|2025-09-24 10:35:00|3177|3175.8|3176.3|3175.1|3177.3|3176.1|3176.3|3175.1|42
1758710400000|2025-09-24 10:40:00|3175.8|3174.6|3175.8|3174.6|3176.3|3175.1|3175.8|3174.6|25
1758710700000|2025-09-24 10:45:00|3176|3174.8|3177.3|3176.1|3177.5|3176.3|3175.8|3174.6|23
1758711000000|2025-09-24 10:50:00|3177.5|3176.3|3178.8|3177.6|3178.8|3177.6|3177.3|3176.1|47
1758711300000|2025-09-24 10:55:00|3179|3177.8|3178.8|3177.6|3179|3177.8|3178.8|3177.6|41
1758711600000|2025-09-24 11:00:00|3178.3|3177.1|3176.8|3175.6|3178.3|3177.1|3176.8|3175.6|78
1758711900000|2025-09-24 11:05:00|3176.5|3175.3|3176.8|3175.6|3177.3|3176.1|3176.3|3175.1|37
1758712200000|2025-09-24 11:10:00|3177.3|3176.1|3178.3|3177.1|3178.3|3177.1|3177.3|3176.1|56
1758712500000|2025-09-24 11:15:00|3178|3176.8|3178.3|3177.1|3178.5|3177.3|3177.8|3176.6|7
1758712800000|2025-09-24 11:20:00|3177.8|3176.6|3178.8|3177.6|3178.8|3177.6|3177.8|3176.6|26
1758713100000|2025-09-24 11:25:00|3178.5|3177.3|3178.3|3177.1|3178.8|3177.6|3178.3|3177.1|9
1758713400000|2025-09-24 11:30:00|3178.8|3177.6|3178.5|3177.3|3178.8|3177.6|3177.8|3176.6|28
1758713700000|2025-09-24 11:35:00|3178.8|3177.6|3178.3|3177.1|3178.8|3177.6|3178.3|3177.1|8
1758714000000|2025-09-24 11:40:00|3178.5|3177.3|3177|3175.8|3178.5|3177.3|3176.8|3175.6|27
1758714300000|2025-09-24 11:45:00|3176.8|3175.6|3176.8|3175.6|3177.3|3176.1|3176.8|3175.6|10
1758714600000|2025-09-24 11:50:00|3177.3|3176.1|3176.8|3175.6|3177.3|3176.1|3176.3|3175.1|14
1758714900000|2025-09-24 11:55:00|3177.3|3176.1|3178.3|3177.1|3178.3|3177.1|3177.3|3176.1|33
1758715200000|2025-09-24 12:00:00|3177.8|3176.6|3179.3|3178.1|3179.3|3178.1|3177.8|3176.6|25
1758715500000|2025-09-24 12:05:00|3179|3177.8|3178.8|3177.6|3179.3|3178.1|3178.8|3177.6|6
1758715800000|2025-09-24 12:10:00|3178.5|3177.3|3179.3|3178.1|3179.3|3178.1|3178.5|3177.3|27
1758716100000|2025-09-24 12:15:00|3178.8|3177.6|3177.3|3176.1|3178.8|3177.6|3177.3|3176.1|118
1758716400000|2025-09-24 12:20:00|3177.5|3176.3|3178.8|3177.6|3178.8|3177.6|3177.5|3176.3|44
1758716700000|2025-09-24 12:25:00|3179|3177.8|3179.3|3178.1|3179.8|3178.6|3179|3177.8|29
1758717000000|2025-09-24 12:30:00|3179.8|3178.6|3180.3|3179.1|3180.3|3179.1|3179.8|3178.6|68
1758717300000|2025-09-24 12:35:00|3180|3178.8|3181.3|3180.1|3181.3|3180.1|3179.8|3178.6|180
1758717600000|2025-09-24 12:40:00|3181.5|3180.3|3180.8|3179.6|3181.5|3180.3|3180.8|3179.6|83
1758717900000|2025-09-24 12:45:00|3180.5|3179.3|3180.8|3179.6|3181.8|3180.6|3180.3|3179.1|78
1758718200000|2025-09-24 12:50:00|3181|3179.8|3180.8|3179.6|3181.3|3180.1|3180.8|3179.6|34
1758718500000|2025-09-24 12:55:00|3181.3|3180.1|3183.8|3182.6|3183.8|3182.6|3181.3|3180.1|289
1758718800000|2025-09-24 13:00:00|3183.3|3182.1|3184.8|3183.6|3184.8|3183.6|3182.8|3181.6|158
1758719100000|2025-09-24 13:05:00|3184.3|3183.1|3185.3|3184.1|3185.3|3184.1|3184.3|3183.1|168
1758719400000|2025-09-24 13:10:00|3185.5|3184.3|3186.8|3185.6|3187|3185.8|3185.5|3184.3|218
1758719700000|2025-09-24 13:15:00|3187|3185.8|3186.3|3185.1|3187.8|3186.6|3186.3|3185.1|169
1758720000000|2025-09-24 13:20:00|3186.8|3185.6|3186.3|3185.1|3186.8|3185.6|3186.3|3185.1|43
1758720300000|2025-09-24 13:25:00|3186.5|3185.3|3185.8|3184.6|3187.3|3186.1|3185.8|3184.6|111
1758720600000|2025-09-24 13:30:00|3185.5|3184.3|3187.8|3186.6|3187.8|3186.6|3184.3|3183.1|217
1758720900000|2025-09-24 13:35:00|3188.3|3187.1|3186.8|3185.6|3188.3|3187.1|3186.8|3185.6|93
1758721200000|2025-09-24 13:40:00|3187|3185.8|3189|3187.8|3190.8|3189.6|3186.8|3185.6|282
1758721500000|2025-09-24 13:45:00|3189.3|3188.1|3187.3|3186.1|3190.8|3189.6|3187.3|3186.1|195
1758721800000|2025-09-24 13:50:00|3187.5|3186.3|3186.8|3185.6|3187.8|3186.6|3182.3|3181.1|297
1758722100000|2025-09-24 13:55:00|3187.3|3186.1|3188.5|3187.3|3188.8|3187.6|3186.3|3185.1|209
1758722400000|2025-09-24 14:00:00|3188.8|3187.6|3189.8|3188.6|3190.3|3189.1|3187.3|3186.1|400
1758722700000|2025-09-24 14:05:00|3190|3188.8|3189.3|3188.1|3190.3|3189.1|3187.8|3186.6|189
1758723000000|2025-09-24 14:10:00|3188.8|3187.6|3189.8|3188.6|3189.8|3188.6|3188.8|3187.6|100
1758723300000|2025-09-24 14:15:00|3189.3|3188.1|3188.3|3187.1|3189.8|3188.6|3187.8|3186.6|65
1758723600000|2025-09-24 14:20:00|3187.8|3186.6|3187.3|3186.1|3188.3|3187.1|3186.8|3185.6|65
1758723900000|2025-09-24 14:25:00|3187.8|3186.6|3187.3|3186.1|3187.8|3186.6|3186.8|3185.6|54
1758724200000|2025-09-24 14:30:00|3187|3185.8|3186.8|3185.6|3188.5|3187.3|3186.3|3185.1|94
1758724500000|2025-09-24 14:35:00|3186.3|3185.1|3187.8|3186.6|3188.3|3187.1|3186.3|3185.1|81
1758724800000|2025-09-24 14:40:00|3188.3|3187.1|3187.3|3186.1|3188.3|3187.1|3186.8|3185.6|103
1758725100000|2025-09-24 14:45:00|3186.8|3185.6|3187.3|3186.1|3187.8|3186.6|3186.8|3185.6|112
1758725400000|2025-09-24 14:50:00|3187.8|3186.6|3187.3|3186.1|3188.3|3187.1|3187.3|3186.1|72
1758725700000|2025-09-24 14:55:00|3186.8|3185.6|3185.8|3184.6|3186.8|3185.6|3185.3|3184.1|139
1758726000000|2025-09-24 15:00:00|3185.5|3184.3|3185.3|3184.1|3185.8|3184.6|3184.8|3183.6|45
1758726300000|2025-09-24 15:05:00|3185.8|3184.6|3185.3|3184.1|3185.8|3184.6|3184.8|3183.6|50
1758726600000|2025-09-24 15:10:00|3184.8|3183.6|3184|3182.8|3185.3|3184.1|3183.8|3182.6|73
1758726900000|2025-09-24 15:15:00|3184.3|3183.1|3183.8|3182.6|3184.3|3183.1|3183.3|3182.1|52
1758727200000|2025-09-24 15:20:00|3184.3|3183.1|3185.3|3184.1|3185.3|3184.1|3183.8|3182.6|84
1758727500000|2025-09-24 15:25:00|3185.8|3184.6|3183.8|3182.6|3185.8|3184.6|3183.8|3182.6|62
1758727800000|2025-09-24 15:30:00|3184.3|3183.1|3183.3|3182.1|3184.3|3183.1|3182.8|3181.6|84
1758728100000|2025-09-24 15:35:00|3183|3181.8|3183.3|3182.1|3183.8|3182.6|3182.3|3181.1|86
1758728400000|2025-09-24 15:40:00|3183|3181.8|3182.8|3181.6|3183.3|3182.1|3182.3|3181.1|27
1758728700000|2025-09-24 15:45:00|3182.3|3181.1|3179.8|3178.6|3182.8|3181.6|3179.8|3178.6|78
1758729000000|2025-09-24 15:50:00|3180|3178.8|3179.5|3178.3|3180.3|3179.1|3178.3|3177.1|91
1758729300000|2025-09-24 15:55:00|3179.8|3178.6|3176.8|3175.6|3179.8|3178.6|3176.8|3175.6|92
1758729600000|2025-09-24 16:00:00|3177|3175.8|3178.3|3177.1|3178.8|3177.6|3176.8|3175.6|43
1758729900000|2025-09-24 16:05:00|3178.5|3177.3|3176.8|3175.6|3178.8|3177.6|3176.3|3175.1|84
1758730200000|2025-09-24 16:10:00|3177|3175.8|3176.8|3175.6|3177.3|3176.1|3175.3|3174.1|68
1758730500000|2025-09-24 16:15:00|3176.5|3175.3|3178|3176.8|3178.3|3177.1|3174.8|3173.6|72
1758730800000|2025-09-24 16:20:00|3178.3|3177.1|3179.8|3178.6|3179.8|3178.6|3178|3176.8|47
1758731100000|2025-09-24 16:25:00|3180|3178.8|3180.3|3179.1|3180.8|3179.6|3179.3|3178.1|95
1758731400000|2025-09-24 16:30:00|3179.8|3178.6|3180.3|3179.1|3180.8|3179.6|3179.8|3178.6|29
1758731700000|2025-09-24 16:35:00|3180.5|3179.3|3180.8|3179.6|3181.3|3180.1|3180.3|3179.1|20
1758732000000|2025-09-24 16:40:00|3181|3179.8|3181|3179.8|3181.8|3180.6|3180.8|3179.6|65
1758732300000|2025-09-24 16:45:00|3181.3|3180.1|3181.3|3180.1|3181.8|3180.6|3180.8|3179.6|31
1758732600000|2025-09-24 16:50:00|3180.8|3179.6|3181.3|3180.1|3181.8|3180.6|3180.8|3179.6|28
1758732900000|2025-09-24 16:55:00|3181|3179.8|3180.3|3179.1|3181.3|3180.1|3180.3|3179.1|13
1758733200000|2025-09-24 17:00:00|3180.5|3179.3|3181.8|3180.6|3181.8|3180.6|3180.3|3179.1|43
1758733500000|2025-09-24 17:05:00|3181.5|3180.3|3182.8|3181.6|3182.8|3181.6|3180.8|3179.6|50
1758733800000|2025-09-24 17:10:00|3182.5|3181.3|3183.8|3182.6|3185.3|3184.1|3182.3|3181.1|67
1758734100000|2025-09-24 17:15:00|3183.5|3182.3|3182|3180.8|3183.8|3182.6|3181.8|3180.6|39
1758734400000|2025-09-24 17:20:00|3181.8|3180.6|3182.3|3181.1|3182.8|3181.6|3181.8|3180.6|14
1758734700000|2025-09-24 17:25:00|3182.5|3181.3|3182.3|3181.1|3182.8|3181.6|3181.8|3180.6|17
1758735000000|2025-09-24 17:30:00|3182.8|3181.6|3182.8|3181.6|3183.3|3182.1|3182.3|3181.1|46
1758735300000|2025-09-24 17:35:00|3183|3181.8|3180.8|3179.6|3183.3|3182.1|3180.8|3179.6|39
1758735600000|2025-09-24 17:40:00|3180.5|3179.3|3179.8|3178.6|3180.8|3179.6|3179.8|3178.6|64
1758735900000|2025-09-24 17:45:00|3180|3178.8|3178.3|3177.1|3180|3178.8|3178.3|3177.1|25
1758736200000|2025-09-24 17:50:00|3178.8|3177.6|3179.3|3178.1|3179.3|3178.1|3178.3|3177.1|19
1758736500000|2025-09-24 17:55:00|3179.5|3178.3|3179.3|3178.1|3179.8|3178.6|3179.3|3178.1|27
1758736800000|2025-09-24 18:00:00|3179|3177.8|3178.8|3177.6|3179.3|3178.1|3177.8|3176.6|41
1758737100000|2025-09-24 18:05:00|3179|3177.8|3178.3|3177.1|3179.3|3178.1|3177.8|3176.6|20
1758737400000|2025-09-24 18:10:00|3178|3176.8|3178.8|3177.6|3178.8|3177.6|3177.5|3176.3|42
1758737700000|2025-09-24 18:15:00|3179.3|3178.1|3180|3178.8|3180.3|3179.1|3179.3|3178.1|12
1758738000000|2025-09-24 18:20:00|3179.8|3178.6|3178.8|3177.6|3179.8|3178.6|3178.8|3177.6|81
1758738300000|2025-09-24 18:25:00|3178.3|3177.1|3179.3|3178.1|3179.3|3178.1|3178.3|3177.1|55
1758738600000|2025-09-24 18:30:00|3179|3177.8|3179.3|3178.1|3179.8|3178.6|3178.8|3177.6|44
1758738900000|2025-09-24 18:35:00|3179.8|3178.6|3179.8|3178.6|3180.8|3179.6|3179.3|3178.1|48
1758739200000|2025-09-24 18:40:00|3180.3|3179.1|3180.3|3179.1|3180.8|3179.6|3179.8|3178.6|19
1758739500000|2025-09-24 18:45:00|3180.5|3179.3|3179.8|3178.6|3180.8|3179.6|3179.8|3178.6|43
1758739800000|2025-09-24 18:50:00|3180.3|3179.1|3180.8|3179.6|3181.3|3180.1|3179.8|3178.6|41
1758740100000|2025-09-24 18:55:00|3181|3179.8|3180.8|3179.6|3181.3|3180.1|3180.8|3179.6|49
1758740400000|2025-09-24 19:00:00|3181|3179.8|3180.3|3179.1|3181.3|3180.1|3179.8|3178.6|61
1758740700000|2025-09-24 19:05:00|3180|3178.8|3180.3|3179.1|3180.3|3179.1|3179.8|3178.6|34
1758741000000|2025-09-24 19:10:00|3180.8|3179.6|3179.8|3178.6|3180.8|3179.6|3179.3|3178.1|78
1758741300000|2025-09-24 19:15:00|3179.5|3178.3|3180.3|3179.1|3180.3|3179.1|3179.3|3178.1|21
1758741600000|2025-09-24 19:20:00|3179.8|3178.6|3179.8|3178.6|3179.8|3178.6|3179.3|3178.1|78
1758741900000|2025-09-24 19:25:00|3179.3|3178.1|3179.3|3178.1|3179.3|3178.1|3178.8|3177.6|75
1758742200000|2025-09-24 19:30:00|3179|3177.8|3179.3|3178.1|3179.3|3178.1|3178.8|3177.6|30
1758742500000|2025-09-24 19:35:00|3178.8|3177.6|3178.8|3177.6|3179|3177.8|3178.3|3177.1|118
1758742800000|2025-09-24 19:40:00|3178.3|3177.1|3178.3|3177.1|3178.8|3177.6|3178.3|3177.1|89
1758743100000|2025-09-24 19:45:00|3177.8|3176.6|3178.8|3177.6|3178.8|3177.6|3177.8|3176.6|141
1758743400000|2025-09-24 19:50:00|3179.3|3178.1|3180.3|3179.1|3180.3|3179.1|3178.8|3177.6|152
1758743700000|2025-09-24 19:55:00|3180|3178.8|3179.8|3178.6|3180.8|3179.6|3178.8|3177.6|291
1758744000000|2025-09-24 20:00:00|3180.3|3179.1|3181.3|3180.1|3181.3|3180.1|3179.8|3178.6|38
1758744300000|2025-09-24 20:05:00|3181.8|3180.6|3182.3|3181.1|3182.3|3181.1|3181.3|3180.1|16
1758744600000|2025-09-24 20:10:00|3182.8|3181.6|3182.8|3181.6|3182.8|3181.6|3182.8|3181.6|12
1758744900000|2025-09-24 20:15:00|3182.5|3181.3|3182.3|3181.1|3182.8|3181.6|3182.3|3181.1|5
1758745200000|2025-09-24 20:20:00|3182|3180.8|3181.3|3180.1|3182|3180.8|3181.3|3180.1|7
1758745800000|2025-09-24 20:30:00|3180.8|3179.6|3180.8|3179.6|3180.8|3179.6|3180.8|3179.6|6
1758746100000|2025-09-24 20:35:00|3181.3|3180.1|3181.8|3180.6|3181.8|3180.6|3181.3|3180.1|4
1758746400000|2025-09-24 20:40:00|3181.5|3180.3|3181.8|3180.6|3181.8|3180.6|3181.5|3180.3|0
1758746700000|2025-09-24 20:45:00|3182.3|3181.1|3182.3|3181.1|3182.3|3181.1|3182.3|3181.1|1
1758747000000|2025-09-24 20:50:00|3182.8|3181.6|3183.5|3181.5|3183.5|3182.1|3182.5|3181.3|11
1758747300000|2025-09-24 20:55:00|3183.3|3181.3|3183.5|3181.5|3183.5|3181.5|3183|3181|0
1758747600000|2025-09-24 21:00:00|3183.7|3181.7|3183.7|3181.7|3183.7|3181.7|3183.6|3181.6|0
1758747900000|2025-09-24 21:05:00|3183.8|3181.8|3183.6|3181.6|3183.9|3181.9|3183.4|3181.4|0
1758748200000|2025-09-24 21:10:00|3183.7|3181.7|3183.7|3181.7|3183.7|3181.7|3183.6|3181.6|0
1758748500000|2025-09-24 21:15:00|3183.6|3181.6|3183.6|3181.6|3183.7|3181.7|3183.6|3181.6|0
1758748800000|2025-09-24 21:20:00|3183.5|3181.5|3183.5|3181.5|3183.6|3181.6|3183.1|3181.1|0
1758749100000|2025-09-24 21:25:00|3183.3|3181.3|3183.3|3181.3|3183.5|3181.5|3183.2|3181.2|0
1758749400000|2025-09-24 21:30:00|3183.2|3181.2|3183.3|3181.3|3183.3|3181.3|3183.1|3181.1|0
1758749700000|2025-09-24 21:35:00|3183.4|3181.4|3183.5|3181.5|3183.5|3181.5|3183.3|3181.3|0
1758750000000|2025-09-24 21:40:00|3183.4|3181.4|3183.5|3181.5|3183.5|3181.5|3183.1|3181.1|0
1758750300000|2025-09-24 21:45:00|3183.4|3181.4|3183.3|3181.3|3183.4|3181.4|3183.3|3181.3|0
1758750600000|2025-09-24 21:50:00|3183.4|3181.4|3183.5|3181.5|3183.5|3181.5|3183.3|3181.3|0
1758750900000|2025-09-24 21:55:00|3183.6|3181.6|3183.6|3181.6|3183.8|3181.8|3183.5|3181.5|0
1758751200000|2025-09-24 22:00:00|3184|3182|3183.3|3181.3|3184.1|3182.1|3182.6|3180.6|0
1758751500000|2025-09-24 22:05:00|3183.1|3181.1|3183|3181|3183.1|3181.1|3182.9|3180.9|0
1758751800000|2025-09-24 22:10:00|3183.1|3181.1|3183.6|3181.6|3183.6|3181.6|3183|3181|0
1758752100000|2025-09-24 22:15:00|3183.8|3181.8|3183.9|3181.9|3184|3182|3183.6|3181.6|0
1758752400000|2025-09-24 22:20:00|3184|3182|3183.8|3181.8|3184|3182|3183.6|3181.6|0
1758752700000|2025-09-24 22:25:00|3183.9|3181.9|3183.9|3181.9|3183.9|3181.9|3183.6|3181.6|0
1758753000000|2025-09-24 22:30:00|3184|3182|3184.4|3182.4|3184.7|3182.7|3183.9|3181.9|0
1758753300000|2025-09-24 22:35:00|3184.6|3182.6|3184.4|3182.4|3184.6|3182.6|3184.2|3182.2|0
1758753600000|2025-09-24 22:40:00|3184.5|3182.5|3184.2|3182.2|3184.5|3182.5|3184.2|3182.2|0
1758754200000|2025-09-24 22:50:00|3184|3182|3183|3181|3184|3182|3182.7|3180.7|0
1758754500000|2025-09-24 22:55:00|3182.9|3180.9|3183|3181|3183|3181|3182.9|3180.9|0
1758754800000|2025-09-24 23:00:00|3182.9|3180.9|3182|3180|3183|3181|3182|3180|0
1758755100000|2025-09-24 23:05:00|3181.8|3179.8|3181.7|3179.7|3181.9|3179.9|3181.7|3179.7|0
1758755400000|2025-09-24 23:10:00|3181.6|3179.6|3181.3|3179.3|3181.7|3179.7|3181.2|3179.2|0
1758755700000|2025-09-24 23:15:00|3180.9|3178.9|3180.4|3178.4|3181|3179|3180.3|3178.3|0
1758756000000|2025-09-24 23:20:00|3180.3|3178.3|3181|3179|3181.1|3179.1|3180.3|3178.3|0
1758756300000|2025-09-24 23:25:00|3181.2|3179.2|3181.2|3179.2|3181.9|3179.9|3181.2|3179.2|0
1758756600000|2025-09-24 23:30:00|3181.1|3179.1|3182.1|3180.1|3183|3181|3181.1|3179.1|0
1758756900000|2025-09-24 23:35:00|3182.2|3180.2|3182.4|3180.4|3183.1|3181.1|3181.8|3179.8|0
1758757200000|2025-09-24 23:40:00|3182.3|3180.3|3181|3179|3182.6|3180.6|3180.8|3178.8|0
1758757500000|2025-09-24 23:45:00|3181.1|3179.1|3179.4|3178.2|3182.4|3181.2|3178.9|3177.7|878
1758757800000|2025-09-24 23:50:00|3179.1|3177.9|3181.1|3179.9|3181.4|3180.2|3179.1|3177.9|242
1758758100000|2025-09-24 23:55:00|3181.4|3180.2|3182.4|3181.2|3183.4|3182.2|3179.9|3178.7|526
1758758400000|2025-09-25 00:00:00|3182.2|3181.4|3187.7|3186.9|3192.9|3192.1|3181.7|3180.9|3007
1758758700000|2025-09-25 00:05:00|3187.2|3186.4|3188.2|3187.4|3188.7|3187.9|3177.7|3176.9|1587
1758759000000|2025-09-25 00:10:00|3188.4|3187.6|3186.2|3185.4|3189.7|3188.9|3184.2|3183.4|730
1758759300000|2025-09-25 00:15:00|3186.7|3185.9|3182.7|3181.9|3187.2|3186.4|3180.7|3179.9|712
1758759600000|2025-09-25 00:20:00|3182.9|3182.1|3179.4|3178.6|3183.7|3182.9|3177.7|3176.9|536
1758759900000|2025-09-25 00:25:00|3179.7|3178.9|3177.2|3176.4|3179.7|3178.9|3175.9|3175.1|476
1758760200000|2025-09-25 00:30:00|3177.7|3176.9|3177.7|3176.9|3178.4|3177.6|3175.7|3174.9|510
1758760500000|2025-09-25 00:35:00|3177.2|3176.4|3182.2|3181.4|3182.4|3181.6|3177.2|3176.4|586
1758760800000|2025-09-25 00:40:00|3182.7|3181.9|3181.7|3180.9|3184.7|3183.9|3180.4|3179.6|854
1758761100000|2025-09-25 00:45:00|3182.2|3181.4|3176.7|3175.9|3182.7|3181.9|3176.2|3175.4|704
1758761400000|2025-09-25 00:50:00|3177.2|3176.4|3179.7|3178.9|3179.7|3178.9|3176.2|3175.4|446
1758761700000|2025-09-25 00:55:00|3179.2|3178.4|3176.7|3175.9|3180.7|3179.9|3176.7|3175.9|302
1758762000000|2025-09-25 01:00:00|3176.9|3176.1|3176.2|3175.4|3179.2|3178.4|3175.7|3174.9|647
1758762300000|2025-09-25 01:05:00|3175.9|3175.1|3175.2|3174.4|3176.7|3175.9|3173.2|3172.4|570
1758762600000|2025-09-25 01:10:00|3175.7|3174.9|3177.7|3176.9|3178.7|3177.9|3174.2|3173.4|304
1758762900000|2025-09-25 01:15:00|3177.4|3176.6|3180.7|3179.9|3180.9|3180.1|3177.2|3176.4|246
1758763200000|2025-09-25 01:20:00|3181.2|3180.4|3181.7|3180.9|3182.9|3182.1|3180.7|3179.9|310
1758763500000|2025-09-25 01:25:00|3182.2|3181.4|3185.4|3184.6|3185.7|3184.9|3181.9|3181.1|619
1758763800000|2025-09-25 01:30:00|3185.7|3184.9|3187.7|3186.9|3188.2|3187.4|3185.2|3184.4|478
1758764100000|2025-09-25 01:35:00|3187.4|3186.6|3188.2|3187.4|3188.2|3187.4|3186.2|3185.4|251
1758764400000|2025-09-25 01:40:00|3188.7|3187.9|3190.7|3189.9|3190.7|3189.9|3188.2|3187.4|437
1758764700000|2025-09-25 01:45:00|3191.2|3190.4|3192.2|3191.4|3194.2|3193.4|3190.7|3189.9|593
1758765000000|2025-09-25 01:50:00|3192.7|3191.9|3191.4|3190.6|3193.2|3192.4|3190.4|3189.6|584
1758765300000|2025-09-25 01:55:00|3191.7|3190.9|3192.7|3191.9|3193.2|3192.4|3190.7|3189.9|295
1758765600000|2025-09-25 02:00:00|3192.2|3191.4|3190.7|3189.9|3193.2|3192.4|3188.9|3188.1|372
1758765900000|2025-09-25 02:05:00|3190.4|3189.6|3187.7|3186.9|3190.7|3189.9|3187.2|3186.4|508
1758766200000|2025-09-25 02:10:00|3187.4|3186.6|3184.4|3183.6|3187.7|3186.9|3184.2|3183.4|342
1758766500000|2025-09-25 02:15:00|3184.7|3183.9|3183.2|3182.4|3184.7|3183.9|3181.7|3180.9|409
1758766800000|2025-09-25 02:20:00|3182.7|3181.9|3187.2|3186.4|3187.2|3186.4|3182.7|3181.9|158
1758767100000|2025-09-25 02:25:00|3186.9|3186.1|3185.2|3184.4|3187.7|3186.9|3184.2|3183.4|345
1758767400000|2025-09-25 02:30:00|3185.4|3184.2|3183.4|3182.2|3185.4|3184.2|3183.4|3182.2|98
1758767700000|2025-09-25 02:35:00|3183.6|3182.4|3184.9|3183.7|3184.9|3183.7|3183.6|3182.4|60
1758768000000|2025-09-25 02:40:00|3185.4|3184.2|3184.9|3183.7|3185.6|3184.4|3184.4|3183.2|165
1758768300000|2025-09-25 02:45:00|3184.6|3183.4|3183.9|3182.7|3184.9|3183.7|3183.9|3182.7|94
1758768600000|2025-09-25 02:50:00|3184.4|3183.2|3185.4|3184.2|3185.4|3184.2|3183.9|3182.7|92
1758768900000|2025-09-25 02:55:00|3185.1|3183.9|3184.9|3183.7|3185.1|3183.9|3184.4|3183.2|20
1758769200000|2025-09-25 03:00:00|3185.4|3184.2|3184.9|3183.7|3185.4|3184.2|3184.4|3183.2|120
1758769500000|2025-09-25 03:05:00|3184.6|3183.4|3184.4|3183.2|3184.9|3183.7|3184.4|3183.2|52
1758769800000|2025-09-25 03:10:00|3184.9|3183.7|3183.4|3182.2|3184.9|3183.7|3183.4|3182.2|97
1758770100000|2025-09-25 03:15:00|3182.9|3181.7|3182.9|3181.7|3182.9|3181.7|3182.4|3181.2|114
1758770400000|2025-09-25 03:20:00|3183.1|3181.9|3183.9|3182.7|3183.9|3182.7|3182.9|3181.7|75
1758770700000|2025-09-25 03:25:00|3184.4|3183.2|3184.4|3183.2|3184.9|3183.7|3184.1|3182.9|106
1758771000000|2025-09-25 03:30:00|3184.2|3183.4|3183.7|3182.9|3184.7|3183.9|3181.2|3180.4|725
1758771300000|2025-09-25 03:35:00|3183.4|3182.6|3181.7|3180.9|3185.2|3184.4|3181.7|3180.9|264
1758771600000|2025-09-25 03:40:00|3182.2|3181.4|3184.2|3183.4|3185.2|3184.4|3181.7|3180.9|254
1758771900000|2025-09-25 03:45:00|3183.9|3183.1|3183.2|3182.4|3185.2|3184.4|3183.2|3182.4|231
1758772200000|2025-09-25 03:50:00|3183.7|3182.9|3183.7|3182.9|3183.9|3183.1|3181.7|3180.9|300
1758772500000|2025-09-25 03:55:00|3183.4|3182.6|3183.9|3183.1|3184.7|3183.9|3183.2|3182.4|396
1758772800000|2025-09-25 04:00:00|3183.7|3182.9|3184.7|3183.9|3184.7|3183.9|3182.7|3181.9|291
1758773100000|2025-09-25 04:05:00|3184.4|3183.6|3186.2|3185.4|3186.7|3185.9|3184.2|3183.4|258
1758773400000|2025-09-25 04:10:00|3186.4|3185.6|3185.7|3184.9|3186.4|3185.6|3184.2|3183.4|356
1758773700000|2025-09-25 04:15:00|3185.2|3184.4|3185.2|3184.4|3186.2|3185.4|3184.7|3183.9|306
1758774000000|2025-09-25 04:20:00|3185.4|3184.6|3186.2|3185.4|3186.2|3185.4|3184.7|3183.9|234
1758774300000|2025-09-25 04:25:00|3186.7|3185.9|3186.2|3185.4|3186.7|3185.9|3185.2|3184.4|277
1758774600000|2025-09-25 04:30:00|3186.7|3185.9|3185.2|3184.4|3187.2|3186.4|3185.2|3184.4|224
1758774900000|2025-09-25 04:35:00|3185.4|3184.6|3185.2|3184.4|3185.9|3185.1|3184.7|3183.9|239
1758775200000|2025-09-25 04:40:00|3184.9|3184.1|3183.2|3182.4|3185.2|3184.4|3182.9|3182.1|165
1758775500000|2025-09-25 04:45:00|3183.4|3182.6|3182.2|3181.4|3183.7|3182.9|3182.2|3181.4|177
1758775800000|2025-09-25 04:50:00|3181.9|3181.1|3180.2|3179.4|3182.2|3181.4|3179.7|3178.9|264
1758776100000|2025-09-25 04:55:00|3179.9|3179.1|3181.2|3180.4|3181.7|3180.9|3178.7|3177.9|346
1758776400000|2025-09-25 05:00:00|3181.7|3180.9|3180.7|3179.9|3182.2|3181.4|3180.2|3179.4|354
1758776700000|2025-09-25 05:05:00|3180.9|3180.1|3181.2|3180.4|3181.7|3180.9|3180.2|3179.4|258
1758777000000|2025-09-25 05:10:00|3181.4|3180.6|3182.2|3181.4|3183.2|3182.4|3181.2|3180.4|249
1758777300000|2025-09-25 05:15:00|3182.4|3181.6|3184.7|3183.9|3185.2|3184.4|3182.2|3181.4|296
1758777600000|2025-09-25 05:20:00|3185.2|3184.4|3185.7|3184.9|3185.7|3184.9|3184.7|3183.9|409
1758777900000|2025-09-25 05:25:00|3185.4|3184.6|3185.4|3184.6|3186.7|3185.9|3185.2|3184.4|596
1758778200000|2025-09-25 05:30:00|3185.2|3184.4|3183.2|3182.4|3185.2|3184.4|3182.2|3181.4|301
1758778500000|2025-09-25 05:35:00|3183.4|3182.6|3182.7|3181.9|3183.7|3182.9|3182.7|3181.9|302
1758778800000|2025-09-25 05:40:00|3183.2|3182.4|3182.7|3181.9|3183.2|3182.4|3181.7|3180.9|379
1758779100000|2025-09-25 05:45:00|3183.2|3182.4|3183.2|3182.4|3184.2|3183.4|3182.7|3181.9|411
1758779400000|2025-09-25 05:50:00|3183.4|3182.6|3184.2|3183.4|3184.7|3183.9|3183.2|3182.4|240
1758779700000|2025-09-25 05:55:00|3183.7|3182.9|3185.2|3184.4|3185.7|3184.9|3182.7|3181.9|546
1758780000000|2025-09-25 06:00:00|3184.9|3184.1|3184.7|3183.9|3185.2|3184.4|3183.7|3182.9|365
1758780300000|2025-09-25 06:05:00|3185.2|3184.4|3185.7|3184.9|3185.7|3184.9|3184.2|3183.4|326
1758780600000|2025-09-25 06:10:00|3185.9|3185.1|3186.7|3185.9|3187.2|3186.4|3185.7|3184.9|705
1758780900000|2025-09-25 06:15:00|3186.2|3185.4|3186.2|3185.4|3186.2|3185.4|3185.2|3184.4|703
1758781200000|2025-09-25 06:20:00|3186.7|3185.9|3188.7|3187.9|3188.9|3188.1|3186.2|3185.4|1283
1758781500000|2025-09-25 06:25:00|3188.2|3187.4|3187.7|3186.9|3188.2|3187.4|3185.7|3184.9|3037
1758781800000|2025-09-25 06:30:00|3187.6|3186.8|3186.6|3185.8|3188.6|3187.8|3186.1|3185.3|2199
1758782100000|2025-09-25 06:35:00|3186.9|3186.1|3183.9|3181.9|3187.1|3186.3|3183.8|3181.8|601
1758782400000|2025-09-25 06:40:00|3183.8|3181.8|3182.8|3180.8|3183.8|3181.8|3181.9|3179.9|27
1758782700000|2025-09-25 06:45:00|3182.7|3180.7|3183.3|3181.3|3183.5|3181.5|3182.6|3180.6|415
1758783000000|2025-09-25 06:50:00|3183.4|3181.4|3182.9|3180.9|3183.8|3181.8|3182.9|3180.9|0
1758783300000|2025-09-25 06:55:00|3183.1|3181.1|3182.6|3180.6|3183.1|3181.1|3182.6|3180.6|0
1758783600000|2025-09-25 07:00:00|3182.5|3180.5|3180.7|3178.7|3183.3|3181.3|3180.6|3178.6|0
1758783900000|2025-09-25 07:05:00|3180.6|3178.6|3181.6|3179.6|3181.6|3179.6|3180.3|3178.3|0
1758784200000|2025-09-25 07:10:00|3181.5|3179.5|3178.6|3176.6|3182|3180|3178.1|3176.1|0
1758784500000|2025-09-25 07:15:00|3178.7|3176.7|3179.2|3177.2|3180|3178|3178.3|3176.3|0
1758784800000|2025-09-25 07:20:00|3179.1|3177.1|3180.5|3178.5|3180.9|3178.9|3178.9|3176.9|0
1758785100000|2025-09-25 07:25:00|3180.6|3178.6|3181|3179|3181.4|3179.4|3180.3|3178.3|0
1758785400000|2025-09-25 07:30:00|3180.9|3178.9|3180.8|3178.8|3181.7|3179.7|3180.2|3178.2|0
1758785700000|2025-09-25 07:35:00|3180.9|3178.9|3181|3179|3181.9|3179.9|3180.9|3178.9|0
1758786000000|2025-09-25 07:40:00|3181.1|3179.1|3180.6|3178.6|3181.4|3179.4|3180.2|3178.2|0
1758786300000|2025-09-25 07:45:00|3180.5|3178.5|3180.2|3178.2|3180.7|3178.7|3180|3178|0
1758786600000|2025-09-25 07:50:00|3180.1|3178.1|3181|3179|3181.6|3179.6|3180.1|3178.1|0
1758786900000|2025-09-25 07:55:00|3181.1|3179.1|3182.4|3180.4|3182.5|3180.5|3181|3179|0
1758787200000|2025-09-25 08:00:00|3182.5|3180.5|3182.3|3181.1|3183.8|3182.6|3180.8|3179.6|459
1758787500000|2025-09-25 08:05:00|3182.6|3181.4|3180.8|3179.6|3182.6|3181.4|3180.6|3179.4|238
1758787800000|2025-09-25 08:10:00|3180.6|3179.4|3180.8|3179.6|3181.3|3180.1|3180.3|3179.1|98
1758788100000|2025-09-25 08:15:00|3181.3|3180.1|3180.8|3179.6|3181.8|3180.6|3180.6|3179.4|125
1758788400000|2025-09-25 08:20:00|3181.3|3180.1|3181.8|3180.6|3182.3|3181.1|3181.3|3180.1|34
1758788700000|2025-09-25 08:25:00|3182.1|3180.9|3181.8|3180.6|3182.3|3181.1|3181.8|3180.6|62
1758789000000|2025-09-25 08:30:00|3182.1|3180.9|3182.3|3181.1|3182.3|3181.1|3181.3|3180.1|43
1758789300000|2025-09-25 08:35:00|3182.6|3181.4|3182.8|3181.6|3183.1|3181.9|3181.8|3180.6|74
1758789600000|2025-09-25 08:40:00|3183.1|3181.9|3182.8|3181.6|3183.3|3182.1|3182.3|3181.1|38
1758789900000|2025-09-25 08:45:00|3182.6|3181.4|3181.8|3180.6|3182.8|3181.6|3181.6|3180.4|39
1758790200000|2025-09-25 08:50:00|3181.3|3180.1|3181.8|3180.6|3181.8|3180.6|3180.6|3179.4|110
1758790500000|2025-09-25 08:55:00|3182.3|3181.1|3181.3|3180.1|3182.3|3181.1|3181.3|3180.1|85
1758790800000|2025-09-25 09:00:00|3181.8|3180.6|3181.3|3180.1|3182.8|3181.6|3181.3|3180.1|103
1758791100000|2025-09-25 09:05:00|3181.1|3179.9|3180.1|3178.9|3181.1|3179.9|3179.8|3178.6|54
1758791400000|2025-09-25 09:10:00|3180.3|3179.1|3180.8|3179.6|3180.8|3179.6|3179.8|3178.6|60
1758791700000|2025-09-25 09:15:00|3180.6|3179.4|3181.8|3180.6|3181.8|3180.6|3180.3|3179.1|26
1758792000000|2025-09-25 09:20:00|3181.3|3180.1|3181.6|3180.4|3181.8|3180.6|3181.3|3180.1|21
1758792300000|2025-09-25 09:25:00|3181.3|3180.1|3181.8|3180.6|3181.8|3180.6|3181.3|3180.1|53
1758792600000|2025-09-25 09:30:00|3181.6|3180.4|3181.8|3180.6|3182.3|3181.1|3181.3|3180.1|27
1758792900000|2025-09-25 09:35:00|3182.3|3181.1|3182.3|3181.1|3182.3|3181.1|3181.8|3180.6|75
1758793200000|2025-09-25 09:40:00|3181.8|3180.6|3181.8|3180.6|3181.8|3180.6|3181.3|3180.1|170
1758793500000|2025-09-25 09:45:00|3181.6|3180.4|3181.3|3180.1|3181.6|3180.4|3179.3|3178.1|176
1758793800000|2025-09-25 09:50:00|3181.8|3180.6|3180.8|3179.6|3181.8|3180.6|3180.3|3179.1|83
1758794100000|2025-09-25 09:55:00|3181.1|3179.9|3181.3|3180.1|3181.8|3180.6|3180.8|3179.6|65
1758794400000|2025-09-25 10:00:00|3181.6|3180.4|3181.3|3180.1|3181.8|3180.6|3180.8|3179.6|31
1758794700000|2025-09-25 10:05:00|3181.1|3179.9|3181.1|3179.9|3181.6|3180.4|3180.3|3179.1|44
1758795000000|2025-09-25 10:10:00|3180.8|3179.6|3181.3|3180.1|3181.3|3180.1|3180.8|3179.6|22
1758795300000|2025-09-25 10:15:00|3181.1|3179.9|3181.3|3180.1|3181.8|3180.6|3180.8|3179.6|5
1758795600000|2025-09-25 10:20:00|3181.6|3180.4|3181.8|3180.6|3181.8|3180.6|3181.3|3180.1|24
1758795900000|2025-09-25 10:25:00|3181.6|3180.4|3180.8|3179.6|3181.8|3180.6|3180.3|3179.1|15
1758796200000|2025-09-25 10:30:00|3180.6|3179.4|3181.3|3180.1|3181.3|3180.1|3180.3|3179.1|60
1758796500000|2025-09-25 10:35:00|3181.6|3180.4|3181.3|3180.1|3181.6|3180.4|3180.8|3179.6|85
1758796800000|2025-09-25 10:40:00|3181.1|3179.9|3179.8|3178.6|3181.3|3180.1|3179.8|3178.6|65
1758797100000|2025-09-25 10:45:00|3179.3|3178.1|3179.3|3178.1|3179.6|3178.4|3178.8|3177.6|49
1758797400000|2025-09-25 10:50:00|3179.1|3177.9|3179.8|3178.6|3179.8|3178.6|3178.6|3177.4|61
1758797700000|2025-09-25 10:55:00|3179.6|3178.4|3179.8|3178.6|3180.6|3179.4|3179.3|3178.1|56
1758798000000|2025-09-25 11:00:00|3179.3|3178.1|3179.3|3178.1|3179.8|3178.6|3178.3|3177.1|94
1758798300000|2025-09-25 11:05:00|3179.1|3177.9|3178.3|3177.1|3179.1|3177.9|3178.3|3177.1|13
1758798600000|2025-09-25 11:10:00|3177.8|3176.6|3176.3|3175.1|3178.3|3177.1|3175.8|3174.6|135
1758798900000|2025-09-25 11:15:00|3176.1|3174.9|3176.3|3175.1|3176.8|3175.6|3175.8|3174.6|44
1758799200000|2025-09-25 11:20:00|3176.1|3174.9|3174.8|3173.6|3176.3|3175.1|3173.8|3172.6|81
1758799500000|2025-09-25 11:25:00|3175.3|3174.1|3174.6|3173.4|3175.3|3174.1|3174.3|3173.1|38
1758799800000|2025-09-25 11:30:00|3174.3|3173.1|3172.3|3171.1|3174.8|3173.6|3172.3|3171.1|97
1758800100000|2025-09-25 11:35:00|3171.8|3170.6|3172.3|3171.1|3173.3|3172.1|3171.8|3170.6|47
1758800400000|2025-09-25 11:40:00|3172.1|3170.9|3170.8|3169.6|3172.3|3171.1|3170.6|3169.4|219
1758800700000|2025-09-25 11:45:00|3171.3|3170.1|3169.8|3168.6|3171.3|3170.1|3168.3|3167.1|434
1758801000000|2025-09-25 11:50:00|3170.3|3169.1|3170.8|3169.6|3171.8|3170.6|3169.3|3168.1|81
1758801300000|2025-09-25 11:55:00|3171.1|3169.9|3169.8|3168.6|3171.3|3170.1|3168.8|3167.6|81
1758801600000|2025-09-25 12:00:00|3170.1|3168.9|3171.3|3170.1|3171.3|3170.1|3169.3|3168.1|158
1758801900000|2025-09-25 12:05:00|3171.1|3169.9|3171.3|3170.1|3172.3|3171.1|3170.3|3169.1|101
1758802200000|2025-09-25 12:10:00|3171.6|3170.4|3170.8|3169.6|3171.8|3170.6|3170.8|3169.6|35
1758802500000|2025-09-25 12:15:00|3170.6|3169.4|3169.8|3168.6|3170.8|3169.6|3169.3|3168.1|40
1758802800000|2025-09-25 12:20:00|3170.1|3168.9|3170.3|3169.1|3170.8|3169.6|3169.8|3168.6|39
1758803100000|2025-09-25 12:25:00|3170.6|3169.4|3169.1|3167.9|3170.8|3169.6|3168.3|3167.1|115
1758803400000|2025-09-25 12:30:00|3168.8|3167.6|3170.8|3169.6|3172.6|3171.4|3168.1|3166.9|125
1758803700000|2025-09-25 12:35:00|3170.3|3169.1|3170.8|3169.6|3170.8|3169.6|3169.6|3168.4|66
1758804000000|2025-09-25 12:40:00|3170.6|3169.4|3169.3|3168.1|3171.3|3170.1|3169.1|3167.9|53
1758804300000|2025-09-25 12:45:00|3169.6|3168.4|3169.3|3168.1|3170.8|3169.6|3168.8|3167.6|40
1758804600000|2025-09-25 12:50:00|3169.1|3167.9|3167.3|3166.1|3169.3|3168.1|3166.8|3165.6|101
1758804900000|2025-09-25 12:55:00|3166.8|3165.6|3168.8|3167.6|3169.8|3168.6|3166.8|3165.6|114
1758805200000|2025-09-25 13:00:00|3169.3|3168.1|3170.8|3169.6|3170.8|3169.6|3168.8|3167.6|71
1758805500000|2025-09-25 13:05:00|3171.1|3169.9|3170.6|3169.4|3171.8|3170.6|3169.8|3168.6|189
1758805800000|2025-09-25 13:10:00|3170.3|3169.1|3171.6|3170.4|3171.8|3170.6|3170.3|3169.1|56
1758806100000|2025-09-25 13:15:00|3171.8|3170.6|3172.6|3171.4|3172.8|3171.6|3170.3|3169.1|71
1758806400000|2025-09-25 13:20:00|3172.8|3171.6|3173.3|3172.1|3173.6|3172.4|3172.3|3171.1|71
1758806700000|2025-09-25 13:25:00|3172.8|3171.6|3172.3|3171.1|3173.3|3172.1|3172.3|3171.1|103
1758807000000|2025-09-25 13:30:00|3172.1|3170.9|3173.8|3172.6|3174.3|3173.1|3171.8|3170.6|361
1758807300000|2025-09-25 13:35:00|3174.1|3172.9|3170.8|3169.6|3174.8|3173.6|3170.8|3169.6|362
1758807600000|2025-09-25 13:40:00|3171.1|3169.9|3169.3|3168.1|3171.1|3169.9|3167.3|3166.1|312
1758807900000|2025-09-25 13:45:00|3169.1|3167.9|3174.3|3173.1|3175.3|3174.1|3168.8|3167.6|263
1758808200000|2025-09-25 13:50:00|3174.6|3173.4|3174.8|3173.6|3177.8|3176.6|3173.8|3172.6|274
1758808500000|2025-09-25 13:55:00|3174.6|3173.4|3176.3|3175.1|3176.3|3175.1|3174.3|3173.1|176
1758808800000|2025-09-25 14:00:00|3176.8|3175.6|3179.3|3178.1|3180.6|3179.4|3175.8|3174.6|181
1758809100000|2025-09-25 14:05:00|3179.1|3177.9|3181.3|3180.1|3181.3|3180.1|3178.8|3177.6|190
1758809400000|2025-09-25 14:10:00|3181.1|3179.9|3180.8|3179.6|3182.3|3181.1|3180.3|3179.1|100
1758809700000|2025-09-25 14:15:00|3181.3|3180.1|3181.8|3180.6|3182.3|3181.1|3180.8|3179.6|118
1758810000000|2025-09-25 14:20:00|3181.3|3180.1|3183.8|3182.6|3184.1|3182.9|3180.8|3179.6|112
1758810300000|2025-09-25 14:25:00|3183.3|3182.1|3182.3|3181.1|3183.8|3182.6|3181.3|3180.1|164
1758810600000|2025-09-25 14:30:00|3182.8|3181.6|3182.3|3181.1|3183.1|3181.9|3181.8|3180.6|188
1758810900000|2025-09-25 14:35:00|3182.6|3181.4|3183.3|3182.1|3183.3|3182.1|3182.1|3180.9|42
1758811200000|2025-09-25 14:40:00|3182.8|3181.6|3183.1|3181.9|3183.3|3182.1|3181.8|3180.6|36
1758811500000|2025-09-25 14:45:00|3183.3|3182.1|3185.3|3184.1|3185.8|3184.6|3182.3|3181.1|351
1758811800000|2025-09-25 14:50:00|3185.1|3183.9|3182.8|3181.6|3185.1|3183.9|3182.3|3181.1|364
1758812100000|2025-09-25 14:55:00|3183.3|3182.1|3183.8|3182.6|3184.3|3183.1|3183.3|3182.1|86
1758812400000|2025-09-25 15:00:00|3183.6|3182.4|3182.3|3181.1|3183.8|3182.6|3181.3|3180.1|127
1758812700000|2025-09-25 15:05:00|3181.8|3180.6|3181.3|3180.1|3182.8|3181.6|3180.3|3179.1|151
1758813000000|2025-09-25 15:10:00|3181.1|3179.9|3183.3|3182.1|3183.6|3182.4|3180.3|3179.1|130
1758813300000|2025-09-25 15:15:00|3183.6|3182.4|3183.3|3182.1|3183.8|3182.6|3182.8|3181.6|70
1758813600000|2025-09-25 15:20:00|3182.8|3181.6|3181.3|3180.1|3183.3|3182.1|3181.3|3180.1|114
1758813900000|2025-09-25 15:25:00|3181.8|3180.6|3180.8|3179.6|3181.8|3180.6|3179.3|3178.1|203
1758814200000|2025-09-25 15:30:00|3181.1|3179.9|3185.8|3184.6|3186.3|3185.1|3180.8|3179.6|270
1758814500000|2025-09-25 15:35:00|3186.3|3185.1|3187.1|3185.9|3187.1|3185.9|3185.3|3184.1|187
1758814800000|2025-09-25 15:40:00|3187.3|3186.1|3189.8|3188.6|3190.3|3189.1|3186.8|3185.6|265
1758815100000|2025-09-25 15:45:00|3189.6|3188.4|3189.3|3188.1|3189.8|3188.6|3188.8|3187.6|113
1758815400000|2025-09-25 15:50:00|3189.1|3187.9|3188.8|3187.6|3189.1|3187.9|3187.8|3186.6|118
1758815700000|2025-09-25 15:55:00|3189.1|3187.9|3189.3|3188.1|3189.3|3188.1|3188.3|3187.1|102
1758816000000|2025-09-25 16:00:00|3189.1|3187.9|3187.8|3186.6|3189.3|3188.1|3187.8|3186.6|64
1758816300000|2025-09-25 16:05:00|3187.3|3186.1|3187.3|3186.1|3188.3|3187.1|3186.8|3185.6|97
1758816600000|2025-09-25 16:10:00|3186.8|3185.6|3186.8|3185.6|3187.3|3186.1|3186.3|3185.1|54
1758816900000|2025-09-25 16:15:00|3187.3|3186.1|3187.3|3186.1|3188.3|3187.1|3187.3|3186.1|34
1758817200000|2025-09-25 16:20:00|3187.6|3186.4|3186.3|3185.1|3187.8|3186.6|3185.3|3184.1|38
1758817500000|2025-09-25 16:25:00|3186.1|3184.9|3184.8|3183.6|3186.3|3185.1|3184.3|3183.1|32
1758817800000|2025-09-25 16:30:00|3185.1|3183.9|3186.8|3185.6|3187.3|3186.1|3184.8|3183.6|48
1758818100000|2025-09-25 16:35:00|3186.6|3185.4|3186.3|3185.1|3186.8|3185.6|3186.3|3185.1|39
1758818400000|2025-09-25 16:40:00|3185.8|3184.6|3185.3|3184.1|3185.8|3184.6|3184.8|3183.6|74
1758818700000|2025-09-25 16:45:00|3185.6|3184.4|3185.3|3184.1|3186.3|3185.1|3184.8|3183.6|25
1758819000000|2025-09-25 16:50:00|3185.6|3184.4|3185.3|3184.1|3185.8|3184.6|3184.8|3183.6|43
1758819300000|2025-09-25 16:55:00|3185.8|3184.6|3185.8|3184.6|3185.8|3184.6|3185.3|3184.1|16
1758819600000|2025-09-25 17:00:00|3186.1|3184.9|3185.8|3184.6|3186.3|3185.1|3185.3|3184.1|65
1758819900000|2025-09-25 17:05:00|3185.3|3184.1|3187.3|3186.1|3187.3|3186.1|3185.3|3184.1|67
1758820200000|2025-09-25 17:10:00|3187.1|3185.9|3186.6|3185.4|3187.8|3186.6|3186.1|3184.9|109
1758820500000|2025-09-25 17:15:00|3186.8|3185.6|3186.8|3185.6|3187.3|3186.1|3185.3|3184.1|55
1758820800000|2025-09-25 17:20:00|3186.3|3185.1|3183.3|3182.1|3186.3|3185.1|3182.8|3181.6|69
1758821100000|2025-09-25 17:25:00|3183.8|3182.6|3186.3|3185.1|3186.3|3185.1|3183.6|3182.4|35
1758821400000|2025-09-25 17:30:00|3186.1|3184.9|3185.1|3183.9|3186.8|3185.6|3184.3|3183.1|47
1758821700000|2025-09-25 17:35:00|3184.8|3183.6|3184.3|3183.1|3185.3|3184.1|3183.8|3182.6|22
1758822000000|2025-09-25 17:40:00|3184.1|3182.9|3184.8|3183.6|3184.8|3183.6|3183.3|3182.1|17
1758822300000|2025-09-25 17:45:00|3184.6|3183.4|3183.3|3182.1|3184.8|3183.6|3183.3|3182.1|10
1758822600000|2025-09-25 17:50:00|3183.6|3182.4|3184.1|3182.9|3184.3|3183.1|3183.3|3182.1|20
1758822900000|2025-09-25 17:55:00|3183.8|3182.6|3180.8|3179.6|3184.3|3183.1|3180.8|3179.6|138
1758823200000|2025-09-25 18:00:00|3181.3|3180.1|3175.3|3174.1|3181.3|3180.1|3175.3|3174.1|212
1758823500000|2025-09-25 18:05:00|3175.6|3174.4|3177.6|3176.4|3178.3|3177.1|3174.8|3173.6|56
1758823800000|2025-09-25 18:10:00|3177.8|3176.6|3180.8|3179.6|3180.8|3179.6|3177.3|3176.1|77
1758824100000|2025-09-25 18:15:00|3181.1|3179.9|3182.8|3181.6|3183.3|3182.1|3180.8|3179.6|65
1758824400000|2025-09-25 18:20:00|3183.1|3181.9|3182.8|3181.6|3183.8|3182.6|3182.3|3181.1|38
1758824700000|2025-09-25 18:25:00|3183.1|3181.9|3182.8|3181.6|3183.8|3182.6|3182.8|3181.6|36
1758825000000|2025-09-25 18:30:00|3183.3|3182.1|3183.3|3182.1|3183.8|3182.6|3182.3|3181.1|40
1758825300000|2025-09-25 18:35:00|3183.1|3181.9|3184.3|3183.1|3184.3|3183.1|3182.3|3181.1|32
1758825600000|2025-09-25 18:40:00|3184.6|3183.4|3184.8|3183.6|3186.1|3184.9|3184.3|3183.1|53
1758825900000|2025-09-25 18:45:00|3184.6|3183.4|3184.3|3183.1|3184.6|3183.4|3183.3|3182.1|19
1758826200000|2025-09-25 18:50:00|3184.6|3183.4|3184.3|3183.1|3184.8|3183.6|3183.8|3182.6|17
1758826500000|2025-09-25 18:55:00|3184.6|3183.4|3184.8|3183.6|3185.3|3184.1|3184.3|3183.1|31
1758826800000|2025-09-25 19:00:00|3184.6|3183.4|3184.8|3183.6|3185.3|3184.1|3184.3|3183.1|11
1758827100000|2025-09-25 19:05:00|3185.1|3183.9|3184.3|3183.1|3185.3|3184.1|3184.1|3182.9|23
1758827400000|2025-09-25 19:10:00|3183.8|3182.6|3183.3|3182.1|3184.3|3183.1|3183.3|3182.1|38
1758827700000|2025-09-25 19:15:00|3183.8|3182.6|3182.8|3181.6|3183.8|3182.6|3182.8|3181.6|16
1758828000000|2025-09-25 19:20:00|3183.1|3181.9|3181.8|3180.6|3183.8|3182.6|3181.8|3180.6|18
1758828300000|2025-09-25 19:25:00|3182.1|3180.9|3182.8|3181.6|3182.8|3181.6|3181.8|3180.6|19
1758828600000|2025-09-25 19:30:00|3183.3|3182.1|3183.3|3182.1|3183.8|3182.6|3182.8|3181.6|29
1758828900000|2025-09-25 19:35:00|3183.6|3182.4|3183.8|3182.6|3183.8|3182.6|3183.3|3182.1|35
1758829200000|2025-09-25 19:40:00|3183.6|3182.4|3185.3|3184.1|3185.3|3184.1|3183.6|3182.4|31
1758829500000|2025-09-25 19:45:00|3185.1|3183.9|3184.8|3183.6|3185.3|3184.1|3184.3|3183.1|39
1758829800000|2025-09-25 19:50:00|3185.3|3184.1|3186.8|3185.6|3187.3|3186.1|3184.8|3183.6|63
1758830100000|2025-09-25 19:55:00|3186.6|3185.4|3186.8|3185.6|3187.8|3186.6|3185.8|3184.6|60
1758830400000|2025-09-25 20:00:00|3187.1|3185.9|3186.3|3185.1|3187.8|3186.6|3186.3|3185.1|22
1758830700000|2025-09-25 20:05:00|3186.1|3184.9|3185.3|3184.1|3186.3|3185.1|3185.3|3184.1|3
1758831000000|2025-09-25 20:10:00|3185.8|3184.6|3185.8|3184.6|3185.8|3184.6|3185.3|3184.1|2
1758831300000|2025-09-25 20:15:00|3185.6|3184.4|3185.8|3184.6|3185.8|3184.6|3185.3|3184.1|1
1758831600000|2025-09-25 20:20:00|3186.3|3185.1|3187.6|3186.4|3187.6|3186.4|3186.3|3185.1|105
1758831900000|2025-09-25 20:25:00|3187.3|3186.1|3187.3|3186.1|3187.8|3186.6|3186.8|3185.6|134
1758832200000|2025-09-25 20:30:00|3187.6|3186.4|3188.8|3187.6|3188.8|3187.6|3187.3|3186.1|35
1758832500000|2025-09-25 20:35:00|3189.1|3187.9|3188.6|3187.4|3189.3|3188.1|3188.6|3187.4|34
1758832800000|2025-09-25 20:40:00|3188.3|3187.1|3188.8|3187.6|3188.8|3187.6|3188.3|3187.1|24
1758833100000|2025-09-25 20:45:00|3188.6|3187.4|3188.1|3186.9|3188.8|3187.6|3188.1|3186.9|2
1758833400000|2025-09-25 20:50:00|3187.8|3186.6|3186.9|3184.9|3188.6|3187.4|3186.9|3184.9|31
1758833700000|2025-09-25 20:55:00|3186.7|3184.7|3186.8|3184.8|3187.2|3185.2|3186.7|3184.7|0
1758834000000|2025-09-25 21:00:00|3186.6|3184.6|3186.2|3184.2|3186.6|3184.6|3186.2|3184.2|2
1758834300000|2025-09-25 21:05:00|3186.3|3184.3|3188.6|3186.6|3188.6|3186.6|3186.1|3184.1|0
1758834600000|2025-09-25 21:10:00|3188.7|3186.7|3188.6|3186.6|3188.7|3186.7|3188.6|3186.6|0
1758834900000|2025-09-25 21:15:00|3188.7|3186.7|3188.7|3186.7|3188.9|3186.9|3188.7|3186.7|0
1758835500000|2025-09-25 21:25:00|3188.8|3186.8|3188.8|3186.8|3188.9|3186.9|3188.7|3186.7|0
1758835800000|2025-09-25 21:30:00|3188.7|3186.7|3188.8|3186.8|3188.8|3186.8|3188.7|3186.7|0
1758836400000|2025-09-25 21:40:00|3188.7|3186.7|3188.6|3186.6|3188.7|3186.7|3188.5|3186.5|0
1758836700000|2025-09-25 21:45:00|3188.9|3186.9|3188.4|3186.4|3188.9|3186.9|3188.4|3186.4|0
1758837000000|2025-09-25 21:50:00|3188.6|3186.6|3188.6|3186.6|3188.7|3186.7|3188.6|3186.6|0
1758837300000|2025-09-25 21:55:00|3188.7|3186.7|3188.5|3186.5|3188.7|3186.7|3188.5|3186.5|0
1758837600000|2025-09-25 22:00:00|3188.7|3186.7|3190.7|3188.7|3191.9|3189.9|3188.5|3186.5|0
1758837900000|2025-09-25 22:05:00|3190.8|3188.8|3192.2|3190.2|3192.6|3190.6|3190.8|3188.8|0
1758838200000|2025-09-25 22:10:00|3192.1|3190.1|3191.1|3189.1|3192.1|3190.1|3191.1|3189.1|0
1758838500000|2025-09-25 22:15:00|3191|3189|3190.5|3188.5|3191.1|3189.1|3190.5|3188.5|0
1758838800000|2025-09-25 22:20:00|3190.4|3188.4|3190.9|3188.9|3191.3|3189.3|3190.3|3188.3|0
1758839100000|2025-09-25 22:25:00|3190.3|3188.3|3190.4|3188.4|3190.6|3188.6|3190.2|3188.2|0
1758839400000|2025-09-25 22:30:00|3190.3|3188.3|3190.3|3188.3|3190.3|3188.3|3189.6|3187.6|0
1758839700000|2025-09-25 22:35:00|3190.5|3188.5|3191|3189|3191|3189|3190.3|3188.3|0
1758840000000|2025-09-25 22:40:00|3190.9|3188.9|3191|3189|3191.3|3189.3|3190.9|3188.9|0
1758840300000|2025-09-25 22:45:00|3190.9|3188.9|3189.6|3187.6|3190.9|3188.9|3189.6|3187.6|0
1758840600000|2025-09-25 22:50:00|3189.5|3187.5|3188.7|3186.7|3189.7|3187.7|3188.6|3186.6|0
1758840900000|2025-09-25 22:55:00|3188.9|3186.9|3189.3|3187.3|3189.3|3187.3|3188.8|3186.8|0
1758841200000|2025-09-25 23:00:00|3189.4|3187.4|3189.7|3187.7|3189.7|3187.7|3188.8|3186.8|0
1758841500000|2025-09-25 23:05:00|3189.8|3187.8|3189.4|3187.4|3190|3188|3189.3|3187.3|0
1758841800000|2025-09-25 23:10:00|3189.3|3187.3|3190.7|3188.7|3190.7|3188.7|3189.2|3187.2|0
1758842100000|2025-09-25 23:15:00|3189.5|3187.5|3190.7|3188.7|3190.7|3188.7|3189.5|3187.5|0
1758842400000|2025-09-25 23:20:00|3190.9|3188.9|3190.3|3188.3|3191.4|3189.4|3190.2|3188.2|0
1758842700000|2025-09-25 23:25:00|3190.4|3188.4|3191|3189|3191|3189|3189.9|3187.9|0
1758843000000|2025-09-25 23:30:00|3190.9|3188.9|3187.5|3185.5|3191.6|3189.6|3187.5|3185.5|0
1758843300000|2025-09-25 23:35:00|3187.6|3185.6|3188.2|3186.2|3188.3|3186.3|3187|3185|0
1758843600000|2025-09-25 23:40:00|3188.3|3186.3|3189.1|3187.1|3189.8|3187.8|3188.1|3186.1|0
1758843900000|2025-09-25 23:45:00|3189.2|3187.2|3187.6|3186.4|3189.3|3187.4|3185.8|3184.6|1066
1758844200000|2025-09-25 23:50:00|3187.8|3186.6|3184.3|3183.1|3189.8|3188.6|3183.8|3182.6|734
1758844500000|2025-09-25 23:55:00|3184.8|3183.6|3186.8|3185.6|3187.8|3186.6|3184.8|3183.6|381
1758844800000|2025-09-26 00:00:00|3186.6|3185.8|3190.6|3189.8|3190.9|3190.1|3183.1|3182.3|2039
1758845100000|2025-09-26 00:05:00|3191.1|3190.3|3189.1|3188.3|3197.4|3196.6|3189.1|3188.3|2742
1758845400000|2025-09-26 00:10:00|3188.9|3188.1|3188.6|3187.8|3193.6|3192.8|3186.6|3185.8|1341
1758845700000|2025-09-26 00:15:00|3189.1|3188.3|3187.1|3186.3|3190.1|3189.3|3183.6|3182.8|1142
1758846000000|2025-09-26 00:20:00|3187.4|3186.6|3188.1|3187.3|3192.6|3191.8|3186.1|3185.3|940
1758846300000|2025-09-26 00:25:00|3187.6|3186.8|3191.1|3190.3|3191.1|3190.3|3186.6|3185.8|710
1758846600000|2025-09-26 00:30:00|3191.6|3190.8|3194.1|3193.3|3195.4|3194.6|3190.1|3189.3|998
1758846900000|2025-09-26 00:35:00|3194.6|3193.8|3198.1|3197.3|3198.6|3197.8|3194.6|3193.8|1299
1758847200000|2025-09-26 00:40:00|3198.6|3197.8|3199.1|3198.3|3200.1|3199.3|3197.9|3197.1|1110
1758847500000|2025-09-26 00:45:00|3198.9|3198.1|3199.6|3198.8|3200.1|3199.3|3197.1|3196.3|889
1758847800000|2025-09-26 00:50:00|3199.1|3198.3|3198.1|3197.3|3200.1|3199.3|3197.1|3196.3|763
1758848100000|2025-09-26 00:55:00|3198.6|3197.8|3200.6|3199.8|3200.6|3199.8|3198.1|3197.3|782
1758848400000|2025-09-26 01:00:00|3201.1|3200.3|3198.1|3197.3|3201.6|3200.8|3197.6|3196.8|749
1758848700000|2025-09-26 01:05:00|3197.6|3196.8|3200.1|3199.3|3201.1|3200.3|3197.6|3196.8|717
1758849000000|2025-09-26 01:10:00|3200.4|3199.6|3200.6|3199.8|3202.1|3201.3|3199.6|3198.8|584
1758849300000|2025-09-26 01:15:00|3201.1|3200.3|3202.1|3201.3|3202.6|3201.8|3200.6|3199.8|639
1758849600000|2025-09-26 01:20:00|3201.6|3200.8|3202.1|3201.3|3203.1|3202.3|3200.9|3200.1|551
1758849900000|2025-09-26 01:25:00|3201.9|3201.1|3197.6|3196.8|3202.1|3201.3|3197.6|3196.8|499
1758850200000|2025-09-26 01:30:00|3197.1|3196.3|3200.1|3199.3|3201.1|3200.3|3197.1|3196.3|457
1758850500000|2025-09-26 01:35:00|3200.6|3199.8|3202.1|3201.3|3202.6|3201.8|3199.6|3198.8|524
1758850800000|2025-09-26 01:40:00|3202.6|3201.8|3205.6|3204.8|3206.1|3205.3|3202.1|3201.3|1069
1758851100000|2025-09-26 01:45:00|3205.9|3205.1|3207.1|3206.3|3207.6|3206.8|3205.6|3204.8|704
1758851400000|2025-09-26 01:50:00|3206.6|3205.8|3206.6|3205.8|3207.1|3206.3|3204.6|3203.8|549
1758851700000|2025-09-26 01:55:00|3206.1|3205.3|3204.1|3203.3|3206.6|3205.8|3203.1|3202.3|472
1758852000000|2025-09-26 02:00:00|3203.6|3202.8|3203.6|3202.8|3204.6|3203.8|3203.1|3202.3|506
1758852300000|2025-09-26 02:05:00|3203.1|3202.3|3205.1|3204.3|3206.1|3205.3|3203.1|3202.3|516
1758852600000|2025-09-26 02:10:00|3205.6|3204.8|3207.1|3206.3|3207.1|3206.3|3205.6|3204.8|551
1758852900000|2025-09-26 02:15:00|3207.6|3206.8|3206.6|3205.8|3207.6|3206.8|3206.6|3205.8|535
1758853200000|2025-09-26 02:20:00|3206.1|3205.3|3202.1|3201.3|3206.1|3205.3|3202.1|3201.3|600
1758853500000|2025-09-26 02:25:00|3201.6|3200.8|3200.6|3199.8|3202.4|3201.6|3199.6|3198.8|680
1758853800000|2025-09-26 02:30:00|3200.8|3199.6|3203.8|3202.6|3203.8|3202.6|3200.8|3199.6|327
1758854100000|2025-09-26 02:35:00|3203.6|3202.4|3204.1|3202.9|3204.3|3203.1|3202.8|3201.6|126
1758854400000|2025-09-26 02:40:00|3204.3|3203.1|3205.3|3204.1|3205.3|3204.1|3203.8|3202.6|148
1758854700000|2025-09-26 02:45:00|3205.1|3203.9|3204.8|3203.6|3205.3|3204.1|3204.3|3203.1|231
1758855000000|2025-09-26 02:50:00|3204.3|3203.1|3202.3|3201.1|3204.3|3203.1|3202.3|3201.1|222
1758855300000|2025-09-26 02:55:00|3201.8|3200.6|3201.3|3200.1|3202.8|3201.6|3200.8|3199.6|325
1758855600000|2025-09-26 03:00:00|3201.8|3200.6|3201.3|3200.1|3202.3|3201.1|3200.3|3199.1|362
1758855900000|2025-09-26 03:05:00|3201.8|3200.6|3201.3|3200.1|3202.3|3201.1|3201.3|3200.1|174
1758856200000|2025-09-26 03:10:00|3201.1|3199.9|3199.8|3198.6|3201.3|3200.1|3199.8|3198.6|192
1758856500000|2025-09-26 03:15:00|3199.6|3198.4|3198.3|3197.1|3199.8|3198.6|3197.8|3196.6|366
1758856800000|2025-09-26 03:20:00|3198.8|3197.6|3197.8|3196.6|3198.8|3197.6|3196.8|3195.6|335
1758857100000|2025-09-26 03:25:00|3197.3|3196.1|3198.3|3197.1|3198.3|3197.1|3197.3|3196.1|307
1758857400000|2025-09-26 03:30:00|3198.1|3197.3|3192.6|3191.8|3198.1|3197.3|3191.6|3190.8|1259
1758857700000|2025-09-26 03:35:00|3192.4|3191.6|3193.6|3192.8|3194.1|3193.3|3190.6|3189.8|746
1758858000000|2025-09-26 03:40:00|3193.1|3192.3|3188.1|3187.3|3193.1|3192.3|3188.1|3187.3|738
1758858300000|2025-09-26 03:45:00|3188.6|3187.8|3192.1|3191.3|3192.1|3191.3|3187.6|3186.8|746
1758858600000|2025-09-26 03:50:00|3191.9|3191.1|3191.1|3190.3|3193.1|3192.3|3191.1|3190.3|371
1758858900000|2025-09-26 03:55:00|3191.4|3190.6|3191.6|3190.8|3191.6|3190.8|3189.6|3188.8|382
1758859200000|2025-09-26 04:00:00|3191.1|3190.3|3190.1|3189.3|3192.1|3191.3|3187.6|3186.8|1795
1758859500000|2025-09-26 04:05:00|3190.6|3189.8|3193.6|3192.8|3194.1|3193.3|3189.6|3188.8|653
1758859800000|2025-09-26 04:10:00|3193.1|3192.3|3196.1|3195.3|3196.1|3195.3|3192.6|3191.8|452
1758860100000|2025-09-26 04:15:00|3196.4|3195.6|3196.6|3195.8|3196.6|3195.8|3195.6|3194.8|456
1758860400000|2025-09-26 04:20:00|3196.1|3195.3|3195.1|3194.3|3196.1|3195.3|3194.6|3193.8|433
1758860700000|2025-09-26 04:25:00|3195.6|3194.8|3191.1|3190.3|3195.6|3194.8|3190.6|3189.8|393
1758861000000|2025-09-26 04:30:00|3191.6|3190.8|3189.1|3188.3|3191.6|3190.8|3187.6|3186.8|970
1758861300000|2025-09-26 04:35:00|3189.6|3188.8|3191.1|3190.3|3191.6|3190.8|3189.6|3188.8|473
1758861600000|2025-09-26 04:40:00|3191.6|3190.8|3192.4|3191.6|3193.1|3192.3|3191.6|3190.8|486
1758861900000|2025-09-26 04:45:00|3192.6|3191.8|3190.1|3189.3|3193.1|3192.3|3190.1|3189.3|408
1758862200000|2025-09-26 04:50:00|3190.4|3189.6|3190.1|3189.3|3191.1|3190.3|3190.1|3189.3|448
1758862500000|2025-09-26 04:55:00|3189.6|3188.8|3187.6|3186.8|3189.6|3188.8|3186.4|3185.6|755
1758862800000|2025-09-26 05:00:00|3187.1|3186.3|3190.6|3189.8|3190.6|3189.8|3185.6|3184.8|707
1758863100000|2025-09-26 05:05:00|3191.1|3190.3|3190.6|3189.8|3191.1|3190.3|3190.1|3189.3|474
1758863400000|2025-09-26 05:10:00|3191.1|3190.3|3192.6|3191.8|3194.4|3193.6|3191.1|3190.3|805
1758863700000|2025-09-26 05:15:00|3192.1|3191.3|3190.6|3189.8|3192.6|3191.8|3190.6|3189.8|441
1758864000000|2025-09-26 05:20:00|3190.1|3189.3|3189.6|3188.8|3190.1|3189.3|3189.1|3188.3|463
1758864300000|2025-09-26 05:25:00|3189.9|3189.1|3189.6|3188.8|3190.1|3189.3|3189.1|3188.3|398
1758864600000|2025-09-26 05:30:00|3190.1|3189.3|3188.6|3187.8|3191.1|3190.3|3187.6|3186.8|1722
1758864900000|2025-09-26 05:35:00|3188.4|3187.6|3187.4|3186.6|3188.6|3187.8|3184.1|3183.3|1019
1758865200000|2025-09-26 05:40:00|3187.6|3186.8|3187.6|3186.8|3188.9|3188.1|3187.1|3186.3|550
1758865500000|2025-09-26 05:45:00|3188.1|3187.3|3189.1|3188.3|3190.6|3189.8|3188.1|3187.3|871
1758865800000|2025-09-26 05:50:00|3188.6|3187.8|3186.6|3185.8|3188.6|3187.8|3185.1|3184.3|1197
1758866100000|2025-09-26 05:55:00|3187.1|3186.3|3188.4|3187.6|3191.1|3190.3|3186.6|3185.8|1042
1758866400000|2025-09-26 06:00:00|3188.1|3187.3|3188.1|3187.3|3190.6|3189.8|3187.6|3186.8|1255
1758866700000|2025-09-26 06:05:00|3188.6|3187.8|3186.1|3185.3|3189.1|3188.3|3186.1|3185.3|1336
1758867000000|2025-09-26 06:10:00|3186.4|3185.6|3187.1|3186.3|3188.1|3187.3|3184.1|3183.3|1215
1758867300000|2025-09-26 06:15:00|3186.6|3185.8|3191.1|3190.3|3191.6|3190.8|3185.6|3184.8|1855
1758867600000|2025-09-26 06:20:00|3191.6|3190.8|3191.1|3190.3|3196.9|3196.1|3191.1|3190.3|5668
1758867900000|2025-09-26 06:25:00|3190.6|3189.8|3190.6|3189.8|3195.6|3194.8|3188.1|3187.3|9993
1758868200000|2025-09-26 06:30:00|3161.2|3160.4|3154.7|3153.9|3161.2|3160.4|3154.2|3153.4|6729
1758868500000|2025-09-26 06:35:00|3155.2|3154.4|3153|3151|3156.7|3155.9|3152.7|3150.7|1187
1758868800000|2025-09-26 06:40:00|3153.2|3151.2|3151.9|3149.9|3153.6|3151.6|3151.4|3149.4|7
1758869100000|2025-09-26 06:45:00|3151.8|3149.8|3152|3150|3152.8|3150.8|3151.1|3149.1|1610
1758869400000|2025-09-26 06:50:00|3152.2|3150.2|3153.5|3151.5|3153.5|3151.5|3152|3150|0
1758869700000|2025-09-26 06:55:00|3153.3|3151.3|3154.1|3152.1|3154.6|3152.6|3153.3|3151.3|0
1758870000000|2025-09-26 07:00:00|3154.6|3152.6|3156.2|3154.2|3156.2|3154.2|3153.9|3151.9|0
1758870300000|2025-09-26 07:05:00|3156.1|3154.1|3157.2|3155.2|3157.6|3155.6|3155.8|3153.8|0
1758870600000|2025-09-26 07:10:00|3157.1|3155.1|3157.2|3155.2|3157.7|3155.7|3156.6|3154.6|0
1758870900000|2025-09-26 07:15:00|3156.7|3154.7|3154.7|3152.7|3156.9|3154.9|3154.7|3152.7|0
1758871200000|2025-09-26 07:20:00|3154.2|3152.2|3156.3|3154.3|3156.5|3154.5|3153.8|3151.8|0
1758871500000|2025-09-26 07:25:00|3156.4|3154.4|3158.3|3156.3|3158.4|3156.4|3156.1|3154.1|0
1758871800000|2025-09-26 07:30:00|3158.2|3156.2|3157.4|3155.4|3158.8|3156.8|3156.9|3154.9|0
1758872100000|2025-09-26 07:35:00|3157.3|3155.3|3157.2|3155.2|3158.1|3156.1|3156.8|3154.8|0
1758872400000|2025-09-26 07:40:00|3157.3|3155.3|3157.7|3155.7|3157.7|3155.7|3156.3|3154.3|0
1758872700000|2025-09-26 07:45:00|3157.6|3155.6|3158.3|3156.3|3158.3|3156.3|3157.2|3155.2|0
1758873000000|2025-09-26 07:50:00|3158.2|3156.2|3157.2|3155.2|3158.4|3156.4|3157.1|3155.1|0
1758873300000|2025-09-26 07:55:00|3157.1|3155.1|3156.1|3154.1|3157.2|3155.2|3155.5|3153.5|0
1758873600000|2025-09-26 08:00:00|3156.2|3154.2|3155.9|3154.7|3156.9|3155.7|3152.9|3151.7|713
1758873900000|2025-09-26 08:05:00|3156.4|3155.2|3155.4|3154.2|3156.9|3155.7|3154.9|3153.7|187
1758874200000|2025-09-26 08:10:00|3155.6|3154.4|3156.4|3155.2|3156.4|3155.2|3155.4|3154.2|86
1758874500000|2025-09-26 08:15:00|3156.6|3155.4|3157.1|3155.9|3157.4|3156.2|3156.4|3155.2|183
1758874800000|2025-09-26 08:20:00|3156.9|3155.7|3156.1|3154.9|3157.4|3156.2|3155.9|3154.7|144
1758875100000|2025-09-26 08:25:00|3155.9|3154.7|3156.1|3154.9|3156.4|3155.2|3154.6|3153.4|126
1758875400000|2025-09-26 08:30:00|3156.4|3155.2|3155.6|3154.4|3156.4|3155.2|3155.4|3154.2|86
1758875700000|2025-09-26 08:35:00|3155.9|3154.7|3155.9|3154.7|3156.1|3154.9|3155.4|3154.2|76
1758876000000|2025-09-26 08:40:00|3156.1|3154.9|3156.1|3154.9|3156.6|3155.4|3155.4|3154.2|231
1758876300000|2025-09-26 08:45:00|3156.4|3155.2|3153.4|3152.2|3156.4|3155.2|3153.4|3152.2|186
1758876600000|2025-09-26 08:50:00|3153.6|3152.4|3154.9|3153.7|3154.9|3153.7|3153.4|3152.2|76
1758876900000|2025-09-26 08:55:00|3154.6|3153.4|3152.9|3151.7|3154.9|3153.7|3152.9|3151.7|117
1758877200000|2025-09-26 09:00:00|3152.6|3151.4|3152.4|3151.2|3153.4|3152.2|3151.4|3150.2|126
1758877500000|2025-09-26 09:05:00|3152.6|3151.4|3153.9|3152.7|3154.6|3153.4|3152.4|3151.2|180
1758877800000|2025-09-26 09:10:00|3154.1|3152.9|3155.4|3154.2|3155.4|3154.2|3153.9|3152.7|92
1758878100000|2025-09-26 09:15:00|3154.9|3153.7|3155.4|3154.2|3155.9|3154.7|3154.9|3153.7|80
1758878400000|2025-09-26 09:20:00|3155.6|3154.4|3154.4|3153.2|3155.9|3154.7|3153.9|3152.7|97
1758878700000|2025-09-26 09:25:00|3154.1|3152.9|3152.4|3151.2|3154.1|3152.9|3152.4|3151.2|66
1758879000000|2025-09-26 09:30:00|3151.9|3150.7|3151.6|3150.4|3152.9|3151.7|3151.6|3150.4|135
1758879300000|2025-09-26 09:35:00|3151.9|3150.7|3151.9|3150.7|3152.4|3151.2|3151.6|3150.4|80
1758879600000|2025-09-26 09:40:00|3151.4|3150.2|3151.4|3150.2|3151.9|3150.7|3151.4|3150.2|121
1758879900000|2025-09-26 09:45:00|3151.1|3149.9|3150.9|3149.7|3151.9|3150.7|3150.9|3149.7|100
1758880200000|2025-09-26 09:50:00|3151.1|3149.9|3150.9|3149.7|3151.6|3150.4|3150.9|3149.7|217
1758880500000|2025-09-26 09:55:00|3151.1|3149.9|3151.4|3150.2|3151.4|3150.2|3150.9|3149.7|17
1758880800000|2025-09-26 10:00:00|3151.9|3150.7|3150.9|3149.7|3152.4|3151.2|3150.9|3149.7|50
1758881100000|2025-09-26 10:05:00|3150.6|3149.4|3149.9|3148.7|3150.6|3149.4|3149.9|3148.7|51
1758881400000|2025-09-26 10:10:00|3150.4|3149.2|3150.4|3149.2|3150.9|3149.7|3149.9|3148.7|105
1758881700000|2025-09-26 10:15:00|3149.9|3148.7|3149.9|3148.7|3150.4|3149.2|3149.9|3148.7|81
1758882000000|2025-09-26 10:20:00|3150.1|3148.9|3149.9|3148.7|3150.4|3149.2|3149.4|3148.2|44
1758882300000|2025-09-26 10:25:00|3150.1|3148.9|3149.4|3148.2|3150.4|3149.2|3149.4|3148.2|60
1758882600000|2025-09-26 10:30:00|3149.9|3148.7|3148.9|3147.7|3149.9|3148.7|3148.4|3147.2|82
1758882900000|2025-09-26 10:35:00|3149.1|3147.9|3148.6|3147.4|3149.4|3148.2|3148.4|3147.2|61
1758883200000|2025-09-26 10:40:00|3148.4|3147.2|3146.9|3145.7|3148.4|3147.2|3146.9|3145.7|152
1758883500000|2025-09-26 10:45:00|3146.6|3145.4|3147.4|3146.2|3147.9|3146.7|3146.4|3145.2|81
1758883800000|2025-09-26 10:50:00|3147.6|3146.4|3148.9|3147.7|3148.9|3147.7|3146.9|3145.7|76
1758884100000|2025-09-26 10:55:00|3148.6|3147.4|3147.9|3146.7|3148.9|3147.7|3147.9|3146.7|35
1758884400000|2025-09-26 11:00:00|3148.1|3146.9|3147.6|3146.4|3148.9|3147.7|3147.4|3146.2|36
1758884700000|2025-09-26 11:05:00|3147.4|3146.2|3148.9|3147.7|3148.9|3147.7|3147.4|3146.2|30
1758885000000|2025-09-26 11:10:00|3149.1|3147.9|3149.6|3148.4|3149.9|3148.7|3148.9|3147.7|38
1758885300000|2025-09-26 11:15:00|3149.4|3148.2|3148.9|3147.7|3149.4|3148.2|3148.4|3147.2|13
1758885600000|2025-09-26 11:20:00|3149.4|3148.2|3147.4|3146.2|3149.4|3148.2|3147.4|3146.2|64
1758885900000|2025-09-26 11:25:00|3146.9|3145.7|3148.4|3147.2|3148.6|3147.4|3146.9|3145.7|45
1758886200000|2025-09-26 11:30:00|3148.6|3147.4|3149.4|3148.2|3149.4|3148.2|3147.9|3146.7|20
1758886500000|2025-09-26 11:35:00|3148.9|3147.7|3148.9|3147.7|3149.4|3148.2|3148.9|3147.7|33
1758886800000|2025-09-26 11:40:00|3149.4|3148.2|3148.9|3147.7|3149.9|3148.7|3148.9|3147.7|23
1758887100000|2025-09-26 11:45:00|3149.1|3147.9|3150.4|3149.2|3150.4|3149.2|3148.9|3147.7|38
1758887400000|2025-09-26 11:50:00|3150.9|3149.7|3151.9|3150.7|3151.9|3150.7|3150.9|3149.7|50
1758887700000|2025-09-26 11:55:00|3151.4|3150.2|3150.9|3149.7|3151.6|3150.4|3150.9|3149.7|40
1758888000000|2025-09-26 12:00:00|3150.6|3149.4|3150.4|3149.2|3150.9|3149.7|3149.9|3148.7|26
1758888300000|2025-09-26 12:05:00|3150.6|3149.4|3150.9|3149.7|3151.4|3150.2|3150.4|3149.2|40
1758888600000|2025-09-26 12:10:00|3150.6|3149.4|3150.9|3149.7|3151.1|3149.9|3150.4|3149.2|54
1758888900000|2025-09-26 12:15:00|3151.1|3149.9|3151.4|3150.2|3151.4|3150.2|3150.9|3149.7|59
1758889200000|2025-09-26 12:20:00|3151.1|3149.9|3151.9|3150.7|3152.4|3151.2|3150.9|3149.7|41
1758889500000|2025-09-26 12:25:00|3151.4|3150.2|3151.4|3150.2|3152.9|3151.7|3151.4|3150.2|82
1758889800000|2025-09-26 12:30:00|3151.1|3149.9|3154.9|3153.7|3154.9|3153.7|3150.9|3149.7|159
1758890100000|2025-09-26 12:35:00|3154.4|3153.2|3156.4|3155.2|3156.9|3155.7|3154.4|3153.2|153
1758890400000|2025-09-26 12:40:00|3156.9|3155.7|3156.9|3155.7|3156.9|3155.7|3156.4|3155.2|97
1758890700000|2025-09-26 12:45:00|3156.6|3155.4|3155.4|3154.2|3156.6|3155.4|3154.9|3153.7|52
1758891000000|2025-09-26 12:50:00|3155.9|3154.7|3154.9|3153.7|3155.9|3154.7|3154.6|3153.4|154
1758891300000|2025-09-26 12:55:00|3155.1|3153.9|3156.4|3155.2|3156.4|3155.2|3154.9|3153.7|71
1758891600000|2025-09-26 13:00:00|3155.9|3154.7|3155.4|3154.2|3156.4|3155.2|3154.9|3153.7|108
1758891900000|2025-09-26 13:05:00|3155.1|3153.9|3154.9|3153.7|3155.9|3154.7|3154.9|3153.7|35
1758892200000|2025-09-26 13:10:00|3155.1|3153.9|3155.4|3154.2|3155.4|3154.2|3154.4|3153.2|59
1758892500000|2025-09-26 13:15:00|3154.9|3153.7|3156.4|3155.2|3156.9|3155.7|3154.4|3153.2|248
1758892800000|2025-09-26 13:20:00|3156.9|3155.7|3156.4|3155.2|3156.9|3155.7|3155.9|3154.7|23
1758893100000|2025-09-26 13:25:00|3155.9|3154.7|3155.9|3154.7|3156.4|3155.2|3155.4|3154.2|65
1758893400000|2025-09-26 13:30:00|3156.4|3155.2|3159.4|3158.2|3160.4|3159.2|3155.4|3154.2|538
1758893700000|2025-09-26 13:35:00|3158.9|3157.7|3159.9|3158.7|3160.4|3159.2|3158.4|3157.2|96
1758894000000|2025-09-26 13:40:00|3160.1|3158.9|3161.4|3160.2|3161.9|3160.7|3159.4|3158.2|120
1758894300000|2025-09-26 13:45:00|3160.9|3159.7|3164.4|3163.2|3164.9|3163.7|3159.9|3158.7|395
1758894600000|2025-09-26 13:50:00|3163.9|3162.7|3162.4|3161.2|3164.9|3163.7|3162.4|3161.2|165
1758894900000|2025-09-26 13:55:00|3161.9|3160.7|3163.1|3161.9|3163.4|3162.2|3161.9|3160.7|96
1758895200000|2025-09-26 14:00:00|3163.4|3162.2|3160.1|3158.9|3164.4|3163.2|3160.1|3158.9|119
1758895500000|2025-09-26 14:05:00|3160.4|3159.2|3157.1|3155.9|3160.6|3159.4|3156.4|3155.2|149
1758895800000|2025-09-26 14:10:00|3157.4|3156.2|3156.9|3155.7|3157.9|3156.7|3155.4|3154.2|109
1758896100000|2025-09-26 14:15:00|3156.6|3155.4|3156.9|3155.7|3157.6|3156.4|3155.9|3154.7|132
1758896400000|2025-09-26 14:20:00|3156.6|3155.4|3153.9|3152.7|3157.4|3156.2|3153.9|3152.7|214
1758896700000|2025-09-26 14:25:00|3154.4|3153.2|3151.1|3149.9|3154.4|3153.2|3149.1|3147.9|465
1758897000000|2025-09-26 14:30:00|3150.9|3149.7|3149.4|3148.2|3151.4|3150.2|3149.4|3148.2|113
1758897300000|2025-09-26 14:35:00|3149.1|3147.9|3151.9|3150.7|3152.4|3151.2|3148.9|3147.7|125
1758897600000|2025-09-26 14:40:00|3151.6|3150.4|3150.6|3149.4|3152.9|3151.7|3150.4|3149.2|164
1758897900000|2025-09-26 14:45:00|3150.9|3149.7|3149.4|3148.2|3151.4|3150.2|3149.4|3148.2|91
1758898200000|2025-09-26 14:50:00|3149.1|3147.9|3150.9|3149.7|3151.4|3150.2|3148.9|3147.7|72
1758898500000|2025-09-26 14:55:00|3151.1|3149.9|3148.9|3147.7|3151.9|3150.7|3148.9|3147.7|175
1758898800000|2025-09-26 15:00:00|3149.1|3147.9|3148.6|3147.4|3149.9|3148.7|3148.4|3147.2|234
1758899100000|2025-09-26 15:05:00|3148.4|3147.2|3148.9|3147.7|3149.9|3148.7|3147.9|3146.7|245
1758899400000|2025-09-26 15:10:00|3149.4|3148.2|3148.4|3147.2|3149.4|3148.2|3148.4|3147.2|91
1758899700000|2025-09-26 15:15:00|3148.1|3146.9|3151.4|3150.2|3151.9|3150.7|3147.4|3146.2|85
1758900000000|2025-09-26 15:20:00|3151.6|3150.4|3150.9|3149.7|3151.9|3150.7|3150.4|3149.2|35
1758900300000|2025-09-26 15:25:00|3151.4|3150.2|3153.4|3152.2|3153.4|3152.2|3150.9|3149.7|67
1758900600000|2025-09-26 15:30:00|3153.1|3151.9|3152.9|3151.7|3153.4|3152.2|3152.4|3151.2|104
1758900900000|2025-09-26 15:35:00|3153.4|3152.2|3152.4|3151.2|3153.4|3152.2|3151.9|3150.7|67
1758901200000|2025-09-26 15:40:00|3152.1|3150.9|3152.4|3151.2|3152.9|3151.7|3151.9|3150.7|45
1758901500000|2025-09-26 15:45:00|3152.1|3150.9|3153.4|3152.2|3153.4|3152.2|3151.9|3150.7|70
1758901800000|2025-09-26 15:50:00|3153.1|3151.9|3150.9|3149.7|3153.1|3151.9|3150.4|3149.2|45
1758902100000|2025-09-26 15:55:00|3150.6|3149.4|3150.4|3149.2|3151.9|3150.7|3150.4|3149.2|99
1758902400000|2025-09-26 16:00:00|3149.9|3148.7|3150.9|3149.7|3151.9|3150.7|3149.9|3148.7|31
1758902700000|2025-09-26 16:05:00|3151.4|3150.2|3151.4|3150.2|3151.4|3150.2|3150.4|3149.2|28
1758903000000|2025-09-26 16:10:00|3151.1|3149.9|3152.4|3151.2|3152.4|3151.2|3150.9|3149.7|114
1758903300000|2025-09-26 16:15:00|3152.1|3150.9|3152.4|3151.2|3152.4|3151.2|3151.4|3150.2|28
1758903600000|2025-09-26 16:20:00|3152.6|3151.4|3155.4|3154.2|3155.4|3154.2|3152.4|3151.2|141
1758903900000|2025-09-26 16:25:00|3155.6|3154.4|3154.9|3153.7|3156.1|3154.9|3153.9|3152.7|48
1758904200000|2025-09-26 16:30:00|3155.4|3154.2|3153.9|3152.7|3155.4|3154.2|3152.9|3151.7|35
1758904500000|2025-09-26 16:35:00|3153.6|3152.4|3153.9|3152.7|3154.4|3153.2|3153.4|3152.2|108
1758904800000|2025-09-26 16:40:00|3153.6|3152.4|3154.6|3153.4|3154.9|3153.7|3153.4|3152.2|54
1758905100000|2025-09-26 16:45:00|3154.4|3153.2|3155.4|3154.2|3155.4|3154.2|3153.9|3152.7|31
1758905400000|2025-09-26 16:50:00|3154.9|3153.7|3156.1|3154.9|3156.4|3155.2|3154.9|3153.7|32
1758905700000|2025-09-26 16:55:00|3155.9|3154.7|3156.9|3155.7|3157.4|3156.2|3155.4|3154.2|53
1758906000000|2025-09-26 17:00:00|3156.6|3155.4|3155.4|3154.2|3156.9|3155.7|3155.4|3154.2|42
1758906300000|2025-09-26 17:05:00|3155.1|3153.9|3155.4|3154.2|3155.4|3154.2|3154.9|3153.7|43
1758906600000|2025-09-26 17:10:00|3155.6|3154.4|3155.4|3154.2|3155.9|3154.7|3154.9|3153.7|18
1758906900000|2025-09-26 17:15:00|3155.9|3154.7|3154.9|3153.7|3155.9|3154.7|3154.4|3153.2|24
1758907200000|2025-09-26 17:20:00|3154.6|3153.4|3155.4|3154.2|3155.4|3154.2|3153.9|3152.7|26
1758907500000|2025-09-26 17:25:00|3155.1|3153.9|3154.9|3153.7|3155.9|3154.7|3154.9|3153.7|28
1758907800000|2025-09-26 17:30:00|3154.4|3153.2|3154.9|3153.7|3155.4|3154.2|3154.4|3153.2|23
1758908100000|2025-09-26 17:35:00|3155.1|3153.9|3154.4|3153.2|3155.4|3154.2|3154.4|3153.2|15
1758908400000|2025-09-26 17:40:00|3154.6|3153.4|3155.4|3154.2|3155.9|3154.7|3154.4|3153.2|31
1758908700000|2025-09-26 17:45:00|3155.1|3153.9|3154.1|3152.9|3155.4|3154.2|3153.9|3152.7|14
1758909000000|2025-09-26 17:50:00|3153.9|3152.7|3153.9|3152.7|3154.9|3153.7|3153.4|3152.2|39
1758909300000|2025-09-26 17:55:00|3153.6|3152.4|3154.4|3153.2|3154.4|3153.2|3152.4|3151.2|11
1758909600000|2025-09-26 18:00:00|3153.9|3152.7|3154.9|3153.7|3155.4|3154.2|3153.9|3152.7|24
1758909900000|2025-09-26 18:05:00|3154.4|3153.2|3153.6|3152.4|3154.9|3153.7|3153.4|3152.2|23
1758910200000|2025-09-26 18:10:00|3153.9|3152.7|3154.4|3153.2|3154.4|3153.2|3153.4|3152.2|17
1758910500000|2025-09-26 18:15:00|3154.6|3153.4|3154.9|3153.7|3155.4|3154.2|3154.6|3153.4|15
1758910800000|2025-09-26 18:20:00|3155.1|3153.9|3155.9|3154.7|3155.9|3154.7|3154.9|3153.7|19
1758911100000|2025-09-26 18:25:00|3156.1|3154.9|3155.9|3154.7|3156.4|3155.2|3155.4|3154.2|30
1758911400000|2025-09-26 18:30:00|3155.6|3154.4|3155.4|3154.2|3155.9|3154.7|3154.9|3153.7|21
1758911700000|2025-09-26 18:35:00|3155.6|3154.4|3155.9|3154.7|3155.9|3154.7|3155.6|3154.4|21
1758912000000|2025-09-26 18:40:00|3156.1|3154.9|3155.9|3154.7|3156.1|3154.9|3155.4|3154.2|37
1758912300000|2025-09-26 18:45:00|3155.6|3154.4|3156.4|3155.2|3156.4|3155.2|3154.4|3153.2|88
1758912600000|2025-09-26 18:50:00|3155.9|3154.7|3154.9|3153.7|3155.9|3154.7|3154.4|3153.2|23
1758912900000|2025-09-26 18:55:00|3155.1|3153.9|3155.4|3154.2|3155.4|3154.2|3154.9|3153.7|21
1758913200000|2025-09-26 19:00:00|3154.9|3153.7|3155.4|3154.2|3155.9|3154.7|3154.9|3153.7|29
1758913500000|2025-09-26 19:05:00|3155.9|3154.7|3155.4|3154.2|3156.4|3155.2|3155.4|3154.2|86
1758913800000|2025-09-26 19:10:00|3155.1|3153.9|3155.4|3154.2|3155.9|3154.7|3154.9|3153.7|48
1758914100000|2025-09-26 19:15:00|3155.1|3153.9|3155.9|3154.7|3155.9|3154.7|3154.9|3153.7|47
1758914400000|2025-09-26 19:20:00|3155.6|3154.4|3156.4|3155.2|3156.4|3155.2|3155.4|3154.2|38
1758914700000|2025-09-26 19:25:00|3156.1|3154.9|3155.9|3154.7|3156.4|3155.2|3155.9|3154.7|61
1758915000000|2025-09-26 19:30:00|3155.6|3154.4|3155.9|3154.7|3155.9|3154.7|3155.4|3154.2|49
1758915300000|2025-09-26 19:35:00|||||||||22
1758915600000|2025-09-26 19:40:00|3155.6|3154.4|3154.9|3153.7|3155.9|3154.7|3154.9|3153.7|52
1758915900000|2025-09-26 19:45:00|3155.1|3153.9|3155.9|3154.7|3155.9|3154.7|3154.9|3153.7|96
1758916200000|2025-09-26 19:50:00|3155.4|3154.2|3155.4|3154.2|3155.4|3154.2|3154.4|3153.2|164
1758916500000|2025-09-26 19:55:00|3155.9|3154.7|3157.1|3155.9|3157.6|3156.4|3155.4|3154.2|532
1758916800000|2025-09-26 20:00:00|3156.9|3155.7|3157.4|3156.2|3157.4|3156.2|3156.4|3155.2|26
1758917100000|2025-09-26 20:05:00|||||||||2
1758917400000|2025-09-26 20:10:00|3157.9|3156.7|3159.4|3158.2|3159.4|3158.2|3157.9|3156.7|189
1758917700000|2025-09-26 20:15:00|3159.6|3158.4|3159.4|3158.2|3159.9|3158.7|3159.4|3158.2|14
1758918000000|2025-09-26 20:20:00|3159.9|3158.7|3159.4|3158.2|3159.9|3158.7|3159.4|3158.2|12
1758918300000|2025-09-26 20:25:00|3159.1|3157.9|3159.4|3158.2|3159.4|3158.2|3158.9|3157.7|4
1758918600000|2025-09-26 20:30:00|3159.6|3158.4|3160.4|3159.2|3160.4|3159.2|3159.4|3158.2|16
1758918900000|2025-09-26 20:35:00|3160.1|3158.9|3160.4|3159.2|3160.4|3159.2|3160.1|3158.9|7
1758919200000|2025-09-26 20:40:00|3160.9|3159.7|3160.9|3159.7|3160.9|3159.7|3160.6|3159.4|34
1758919500000|2025-09-26 20:45:00|3160.6|3159.4|3161.4|3160.2|3161.4|3160.2|3160.4|3159.2|32
1758919800000|2025-09-26 20:50:00|3160.9|3159.7|3160.8|3158.8|3161.6|3160.4|3160.8|3158.8|25
1758920100000|2025-09-26 20:55:00|3160.7|3158.7|3159.8|3157.8|3160.7|3158.7|3159.5|3157.5|0
1759096800000|2025-09-28 22:00:00|3159|3157|3159.4|3157.4|3160.2|3158.2|3158.9|3156.9|0
1759097100000|2025-09-28 22:05:00|3159.7|3157.7|3161.1|3159.1|3161.5|3159.5|3159.2|3157.2|0
1759097400000|2025-09-28 22:10:00|3161.4|3159.4|3161.1|3159.1|3161.7|3159.7|3161.1|3159.1|0
1759097700000|2025-09-28 22:15:00|3161|3159|3161.4|3159.4|3161.7|3159.7|3161|3159|0
1759098000000|2025-09-28 22:20:00|3161.6|3159.6|3161.4|3159.4|3162|3160|3161.4|3159.4|0
1759098300000|2025-09-28 22:25:00|3161.5|3159.5|3161.3|3159.3|3161.8|3159.8|3161.2|3159.2|0
1759098600000|2025-09-28 22:30:00|3161.1|3159.1|3160.8|3158.8|3161.1|3159.1|3160.5|3158.5|0
1759098900000|2025-09-28 22:35:00|3160.7|3158.7|3161|3159|3161.3|3159.3|3160.6|3158.6|0
1759099200000|2025-09-28 22:40:00|3161.1|3159.1|3160.9|3158.9|3161.3|3159.3|3160.8|3158.8|0
1759099500000|2025-09-28 22:45:00|3160.8|3158.8|3161.7|3159.7|3161.8|3159.8|3160.8|3158.8|0
1759099800000|2025-09-28 22:50:00|3161.8|3159.8|3161.6|3159.6|3161.9|3159.9|3161.6|3159.6|0
1759100100000|2025-09-28 22:55:00|3161.4|3159.4|3161.2|3159.2|3161.5|3159.5|3160.9|3158.9|0
1759100400000|2025-09-28 23:00:00|3161.4|3159.4|3161.4|3159.4|3161.5|3159.5|3161.3|3159.3|0
1759100700000|2025-09-28 23:05:00|3161.5|3159.5|3161.5|3159.5|3161.5|3159.5|3161.3|3159.3|0
1759101000000|2025-09-28 23:10:00|3161.4|3159.4|3161.2|3159.2|3161.5|3159.5|3161.2|3159.2|0
1759101300000|2025-09-28 23:15:00|3161.3|3159.3|3162.3|3160.3|3162.5|3160.5|3161.2|3159.2|0
1759101600000|2025-09-28 23:20:00|3162.1|3160.1|3162.7|3160.7|3162.9|3160.9|3161.7|3159.7|0
1759101900000|2025-09-28 23:25:00|3162.6|3160.6|3163.5|3161.5|3164.1|3162.1|3162.6|3160.6|0
1759102200000|2025-09-28 23:30:00|3163|3161|3162.4|3160.4|3163.8|3161.8|3161.8|3159.8|0
1759102500000|2025-09-28 23:35:00|3162.3|3160.3|3159.9|3157.9|3162.3|3160.3|3159.6|3157.6|0
1759102800000|2025-09-28 23:40:00|3160.1|3158.1|3161|3159|3161.1|3159.1|3159.9|3157.9|0
1759103100000|2025-09-28 23:45:00|3160.8|3158.8|3160.4|3159.2|3162.4|3161.2|3156.4|3155.2|982
1759103400000|2025-09-28 23:50:00|3160.6|3159.4|3160.4|3159.2|3162.4|3161.2|3159.9|3158.7|186
1759103700000|2025-09-28 23:55:00|3159.9|3158.7|3160.4|3159.2|3161.6|3160.4|3157.9|3156.7|574
1759104000000|2025-09-29 00:00:00|3160.2|3159.4|3144.2|3143.4|3162.2|3161.4|3143.2|3142.4|3273
1759104300000|2025-09-29 00:05:00|3144.7|3143.9|3146.2|3145.4|3151.2|3150.4|3143.7|3142.9|1857
1759104600000|2025-09-29 00:10:00|3145.7|3144.9|3139.2|3138.4|3146.7|3145.9|3136.7|3135.9|1784
1759104900000|2025-09-29 00:15:00|3138.7|3137.9|3137.2|3136.4|3140.9|3140.1|3136.2|3135.4|1621
1759105200000|2025-09-29 00:20:00|3136.7|3135.9|3146.2|3145.4|3146.2|3145.4|3136.2|3135.4|1026
1759105500000|2025-09-29 00:25:00|3145.7|3144.9|3141.2|3140.4|3146.7|3145.9|3137.7|3136.9|1080
1759105800000|2025-09-29 00:30:00|3141.4|3140.6|3138.2|3137.4|3142.7|3141.9|3136.2|3135.4|736
1759106100000|2025-09-29 00:35:00|3138.7|3137.9|3135.2|3134.4|3140.2|3139.4|3134.7|3133.9|858
1759106400000|2025-09-29 00:40:00|3134.7|3133.9|3141.7|3140.9|3142.7|3141.9|3133.7|3132.9|658
1759106700000|2025-09-29 00:45:00|3141.2|3140.4|3140.7|3139.9|3144.2|3143.4|3140.2|3139.4|531
1759107000000|2025-09-29 00:50:00|3141.2|3140.4|3136.7|3135.9|3141.7|3140.9|3136.7|3135.9|532
1759107300000|2025-09-29 00:55:00|3136.9|3136.1|3134.7|3133.9|3138.2|3137.4|3134.7|3133.9|728
1759107600000|2025-09-29 01:00:00|3135.2|3134.4|3134.7|3133.9|3135.7|3134.9|3132.9|3132.1|724
1759107900000|2025-09-29 01:05:00|3134.2|3133.4|3134.7|3133.9|3136.2|3135.4|3132.2|3131.4|524
1759108200000|2025-09-29 01:10:00|3134.2|3133.4|3137.7|3136.9|3138.2|3137.4|3133.2|3132.4|525
1759108500000|2025-09-29 01:15:00|3137.2|3136.4|3136.2|3135.4|3138.7|3137.9|3136.2|3135.4|686
1759108800000|2025-09-29 01:20:00|3135.7|3134.9|3133.7|3132.9|3135.7|3134.9|3133.2|3132.4|417
1759109100000|2025-09-29 01:25:00|3133.2|3132.4|3132.2|3131.4|3133.7|3132.9|3132.2|3131.4|470
1759109400000|2025-09-29 01:30:00|3131.7|3130.9|3132.7|3131.9|3133.7|3132.9|3130.7|3129.9|595
1759109700000|2025-09-29 01:35:00|3132.4|3131.6|3133.7|3132.9|3136.2|3135.4|3132.4|3131.6|399
1759110000000|2025-09-29 01:40:00|3134.2|3133.4|3137.4|3136.6|3137.4|3136.6|3132.7|3131.9|398
1759110300000|2025-09-29 01:45:00|3137.2|3136.4|3137.4|3136.6|3139.7|3138.9|3136.2|3135.4|562
1759110600000|2025-09-29 01:50:00|3137.2|3136.4|3138.7|3137.9|3140.2|3139.4|3136.7|3135.9|597
1759110900000|2025-09-29 01:55:00|3138.2|3137.4|3138.9|3138.1|3140.4|3139.6|3137.9|3137.1|404
1759111200000|2025-09-29 02:00:00|3138.4|3137.6|3136.1|3135.3|3138.6|3137.8|3134.4|3133.6|451
1759111500000|2025-09-29 02:05:00|3135.9|3135.1|3133.9|3133.1|3137.4|3136.6|3133.4|3132.6|251
1759111800000|2025-09-29 02:10:00|3133.4|3132.6|3135.9|3135.1|3136.4|3135.6|3133.4|3132.6|303
1759112100000|2025-09-29 02:15:00|3136.4|3135.6|3134.9|3134.1|3136.9|3136.1|3133.9|3133.1|342
1759112400000|2025-09-29 02:20:00|3134.4|3133.6|3134.4|3133.6|3134.4|3133.6|3132.9|3132.1|280
1759112700000|2025-09-29 02:25:00|3133.9|3133.1|3130.9|3130.1|3134.4|3133.6|3130.6|3129.8|306
1759113000000|2025-09-29 02:30:00|3131.1|3129.9|3133.6|3132.4|3134.6|3133.4|3131.1|3129.9|247
1759113300000|2025-09-29 02:35:00|3133.1|3131.9|3130.1|3128.9|3133.1|3131.9|3130.1|3128.9|160
1759113600000|2025-09-29 02:40:00|3130.3|3129.1|3132.1|3130.9|3132.1|3130.9|3130.1|3128.9|184
1759113900000|2025-09-29 02:45:00|3131.6|3130.4|3132.1|3130.9|3132.1|3130.9|3131.6|3130.4|117
1759114200000|2025-09-29 02:50:00|3131.6|3130.4|3133.1|3131.9|3133.6|3132.4|3131.6|3130.4|207
1759114500000|2025-09-29 02:55:00|3133.6|3132.4|3133.1|3131.9|3134.1|3132.9|3133.1|3131.9|79
1759114800000|2025-09-29 03:00:00|3132.8|3131.6|3132.1|3130.9|3133.1|3131.9|3131.8|3130.6|191
1759115100000|2025-09-29 03:05:00|3132.6|3131.4|3134.1|3132.9|3134.1|3132.9|3132.1|3130.9|129
1759115400000|2025-09-29 03:10:00|3133.1|3131.9|3134.1|3132.9|3134.6|3133.4|3133.1|3131.9|126
1759115700000|2025-09-29 03:15:00|3134.6|3133.4|3134.1|3132.9|3134.6|3133.4|3134.1|3132.9|76
1759116000000|2025-09-29 03:20:00|3133.6|3132.4|3133.1|3131.9|3133.6|3132.4|3132.6|3131.4|109
1759116300000|2025-09-29 03:25:00|3133.6|3132.4|3134.1|3132.9|3134.1|3132.9|3133.6|3132.4|203
1759116600000|2025-09-29 03:30:00|3133.9|3133.1|3137.4|3136.6|3137.4|3136.6|3133.9|3133.1|701
1759116900000|2025-09-29 03:35:00|3136.9|3136.1|3140.9|3140.1|3141.4|3140.6|3136.9|3136.1|430
1759117200000|2025-09-29 03:40:00|3140.4|3139.6|3140.4|3139.6|3141.9|3141.1|3139.9|3139.1|346
1759117500000|2025-09-29 03:45:00|3140.6|3139.8|3138.9|3138.1|3140.9|3140.1|3138.9|3138.1|318
1759117800000|2025-09-29 03:50:00|3138.4|3137.6|3138.4|3137.6|3140.4|3139.6|3137.9|3137.1|340
1759118100000|2025-09-29 03:55:00|3138.1|3137.3|3139.4|3138.6|3139.9|3139.1|3136.9|3136.1|335
1759118400000|2025-09-29 04:00:00|3139.9|3139.1|3141.9|3141.1|3142.4|3141.6|3139.4|3138.6|379
1759118700000|2025-09-29 04:05:00|3142.4|3141.6|3141.4|3140.6|3144.4|3143.6|3141.4|3140.6|296
1759119000000|2025-09-29 04:10:00|3140.9|3140.1|3140.4|3139.6|3141.4|3140.6|3140.4|3139.6|245
1759119300000|2025-09-29 04:15:00|3140.6|3139.8|3141.4|3140.6|3141.9|3141.1|3139.4|3138.6|268
1759119600000|2025-09-29 04:20:00|3141.6|3140.8|3141.4|3140.6|3142.4|3141.6|3140.9|3140.1|210
1759119900000|2025-09-29 04:25:00|3141.6|3140.8|3142.4|3141.6|3143.4|3142.6|3141.6|3140.8|211
1759120200000|2025-09-29 04:30:00|3142.9|3142.1|3140.1|3139.3|3143.4|3142.6|3139.9|3139.1|444
1759120500000|2025-09-29 04:35:00|3139.9|3139.1|3141.4|3140.6|3141.9|3141.1|3139.4|3138.6|216
1759120800000|2025-09-29 04:40:00|3141.9|3141.1|3143.4|3142.6|3144.4|3143.6|3141.9|3141.1|227
1759121100000|2025-09-29 04:45:00|3142.9|3142.1|3143.4|3142.6|3144.4|3143.6|3142.9|3142.1|290
1759121400000|2025-09-29 04:50:00|3142.9|3142.1|3141.9|3141.1|3142.9|3142.1|3140.9|3140.1|253
1759121700000|2025-09-29 04:55:00|3141.4|3140.6|3141.9|3141.1|3142.4|3141.6|3141.4|3140.6|151
1759122000000|2025-09-29 05:00:00|3141.4|3140.6|3138.6|3137.8|3141.9|3141.1|3137.9|3137.1|871
1759122300000|2025-09-29 05:05:00|3138.4|3137.6|3136.9|3136.1|3138.4|3137.6|3135.9|3135.1|331
1759122600000|2025-09-29 05:10:00|3137.4|3136.6|3136.4|3135.6|3138.4|3137.6|3136.4|3135.6|351
1759122900000|2025-09-29 05:15:00|3136.9|3136.1|3136.4|3135.6|3137.4|3136.6|3135.9|3135.1|338
1759123200000|2025-09-29 05:20:00|3136.9|3136.1|3137.9|3137.1|3138.4|3137.6|3136.4|3135.6|313
1759123500000|2025-09-29 05:25:00|3137.4|3136.6|3137.9|3137.1|3138.9|3138.1|3137.4|3136.6|259
1759123800000|2025-09-29 05:30:00|3138.4|3137.6|3134.4|3133.6|3138.4|3137.6|3134.4|3133.6|625
1759124100000|2025-09-29 05:35:00|3134.9|3134.1|3134.4|3133.6|3135.4|3134.6|3133.9|3133.1|345
1759124400000|2025-09-29 05:40:00|3134.9|3134.1|3135.9|3135.1|3136.6|3135.8|3134.9|3134.1|376
1759124700000|2025-09-29 05:45:00|3135.4|3134.6|3134.4|3133.6|3135.9|3135.1|3133.4|3132.6|382
1759125000000|2025-09-29 05:50:00|3133.9|3133.1|3133.4|3132.6|3134.9|3134.1|3133.4|3132.6|538
1759125300000|2025-09-29 05:55:00|3132.9|3132.1|3132.1|3131.3|3133.4|3132.6|3131.4|3130.6|642
1759125600000|2025-09-29 06:00:00|3131.9|3131.1|3131.4|3130.6|3133.4|3132.6|3130.4|3129.6|667
1759125900000|2025-09-29 06:05:00|3131.9|3131.1|3132.4|3131.6|3132.9|3132.1|3131.4|3130.6|419
1759126200000|2025-09-29 06:10:00|3132.1|3131.3|3134.9|3134.1|3135.6|3134.8|3131.9|3131.1|760
1759126500000|2025-09-29 06:15:00|3134.4|3133.6|3133.9|3133.1|3136.4|3135.6|3133.9|3133.1|954
1759126800000|2025-09-29 06:20:00|3134.4|3133.6|3130.9|3130.1|3134.4|3133.6|3129.9|3129.1|3215
1759127100000|2025-09-29 06:25:00|3130.4|3129.6|3134.4|3133.6|3135.4|3134.6|3130.4|3129.6|7139
1759127400000|2025-09-29 06:30:00|3135.1|3134.3|3135.9|3135.1|3138.4|3137.6|3133.4|3132.6|6583
1759127700000|2025-09-29 06:35:00|3135.6|3134.8|3137.8|3135.8|3138|3136|3133.9|3133.1|524
1759128000000|2025-09-29 06:40:00|3137.6|3135.6|3139.8|3137.8|3140|3138|3137.3|3135.3|1
1759128300000|2025-09-29 06:45:00|3139.9|3137.9|3139.3|3137.3|3140.4|3138.4|3139.2|3137.2|434
1759128600000|2025-09-29 06:50:00|3139.6|3137.6|3138.9|3136.9|3139.6|3137.6|3138.7|3136.7|0
1759128900000|2025-09-29 06:55:00|3139.1|3137.1|3138.6|3136.6|3139.1|3137.1|3138.4|3136.4|0
1759129200000|2025-09-29 07:00:00|3138.8|3136.8|3138|3136|3138.8|3136.8|3137.3|3135.3|0
1759129500000|2025-09-29 07:05:00|3138.2|3136.2|3138.9|3136.9|3139.3|3137.3|3136.9|3134.9|0
1759129800000|2025-09-29 07:10:00|3138.8|3136.8|3139.1|3137.1|3140.1|3138.1|3138.7|3136.7|0
1759130100000|2025-09-29 07:15:00|3139.2|3137.2|3139.1|3137.1|3139.7|3137.7|3138.2|3136.2|0
1759130400000|2025-09-29 07:20:00|3139.6|3137.6|3140.6|3138.6|3140.6|3138.6|3139.6|3137.6|0
1759130700000|2025-09-29 07:25:00|3140.5|3138.5|3140.1|3138.1|3141|3139|3139.8|3137.8|0
1759131000000|2025-09-29 07:30:00|3140.2|3138.2|3139.6|3137.6|3140.4|3138.4|3139.2|3137.2|0
1759131300000|2025-09-29 07:35:00|3139.7|3137.7|3139.4|3137.4|3139.7|3137.7|3139.1|3137.1|0
1759131600000|2025-09-29 07:40:00|3139.6|3137.6|3138.6|3136.6|3139.7|3137.7|3138.6|3136.6|0
1759131900000|2025-09-29 07:45:00|3138.5|3136.5|3138.1|3136.1|3138.6|3136.6|3137.7|3135.7|0
1759132200000|2025-09-29 07:50:00|3138|3136|3138.1|3136.1|3138.7|3136.7|3137.9|3135.9|0
1759132500000|2025-09-29 07:55:00|3137.9|3135.9|3137.5|3135.5|3138|3136|3137.1|3135.1|0
1759132800000|2025-09-29 08:00:00|3137.4|3135.4|3135.1|3133.9|3137.6|3136.4|3134.1|3132.9|466
1759133100000|2025-09-29 08:05:00|3134.6|3133.4|3135.6|3134.4|3135.6|3134.4|3134.1|3132.9|238
1759133400000|2025-09-29 08:10:00|3135.8|3134.6|3134.6|3133.4|3136.6|3135.4|3134.1|3132.9|213
1759133700000|2025-09-29 08:15:00|3135.1|3133.9|3135.6|3134.4|3135.6|3134.4|3134.1|3132.9|130
1759134000000|2025-09-29 08:20:00|3136.1|3134.9|3137.3|3136.1|3137.6|3136.4|3136.1|3134.9|141
1759134300000|2025-09-29 08:25:00|3137.1|3135.9|3138.6|3137.4|3138.6|3137.4|3137.1|3135.9|110
1759134600000|2025-09-29 08:30:00|3138.8|3137.6|3138.1|3136.9|3139.6|3138.4|3138.1|3136.9|280
1759134900000|2025-09-29 08:35:00|3138.3|3137.1|3139.1|3137.9|3139.1|3137.9|3138.1|3136.9|90
1759135200000|2025-09-29 08:40:00|3139.6|3138.4|3139.6|3138.4|3139.6|3138.4|3138.6|3137.4|41
1759135500000|2025-09-29 08:45:00|3139.3|3138.1|3140.1|3138.9|3140.6|3139.4|3139.3|3138.1|151
1759135800000|2025-09-29 08:50:00|3140.3|3139.1|3140.1|3138.9|3141.1|3139.9|3140.1|3138.9|102
1759136100000|2025-09-29 08:55:00|3139.8|3138.6|3140.6|3139.4|3140.6|3139.4|3139.8|3138.6|98
1759136400000|2025-09-29 09:00:00|3140.3|3139.1|3139.1|3137.9|3140.6|3139.4|3139.1|3137.9|111
1759136700000|2025-09-29 09:05:00|3138.8|3137.6|3139.6|3138.4|3140.1|3138.9|3138.8|3137.6|81
1759137000000|2025-09-29 09:10:00|3140.1|3138.9|3139.1|3137.9|3140.1|3138.9|3138.6|3137.4|50
1759137300000|2025-09-29 09:15:00|3139.6|3138.4|3139.6|3138.4|3139.6|3138.4|3139.3|3138.1|105
1759137600000|2025-09-29 09:20:00|3139.3|3138.1|3138.1|3136.9|3139.3|3138.1|3137.6|3136.4|222
1759137900000|2025-09-29 09:25:00|3138.3|3137.1|3137.3|3136.1|3138.6|3137.4|3137.1|3135.9|183
1759138200000|2025-09-29 09:30:00|3137.6|3136.4|3136.6|3135.4|3137.6|3136.4|3136.6|3135.4|72
1759138500000|2025-09-29 09:35:00|3136.1|3134.9|3137.1|3135.9|3137.6|3136.4|3136.1|3134.9|160
1759138800000|2025-09-29 09:40:00|3137.6|3136.4|3136.3|3135.1|3137.6|3136.4|3136.3|3135.1|56
1759139100000|2025-09-29 09:45:00|3136.1|3134.9|3136.1|3134.9|3136.6|3135.4|3135.6|3134.4|96
1759139400000|2025-09-29 09:50:00|3135.6|3134.4|3135.6|3134.4|3135.6|3134.4|3135.1|3133.9|228
1759139700000|2025-09-29 09:55:00|3135.3|3134.1|3134.6|3133.4|3135.6|3134.4|3134.3|3133.1|53
1759140000000|2025-09-29 10:00:00|3134.3|3133.1|3134.1|3132.9|3134.6|3133.4|3133.6|3132.4|96
1759140300000|2025-09-29 10:05:00|3134.3|3133.1|3135.6|3134.4|3135.6|3134.4|3134.1|3132.9|124
1759140600000|2025-09-29 10:10:00|3135.3|3134.1|3136.1|3134.9|3136.1|3134.9|3134.8|3133.6|75
1759140900000|2025-09-29 10:15:00|3136.3|3135.1|3136.3|3135.1|3136.6|3135.4|3136.1|3134.9|8
1759141200000|2025-09-29 10:20:00|3136.6|3135.4|3138.6|3137.4|3138.6|3137.4|3136.6|3135.4|44
1759141500000|2025-09-29 10:25:00|3138.3|3137.1|3138.1|3136.9|3138.6|3137.4|3138.1|3136.9|14
1759141800000|2025-09-29 10:30:00|3138.3|3137.1|3135.6|3134.4|3138.3|3137.1|3135.6|3134.4|48
1759142100000|2025-09-29 10:35:00|3135.3|3134.1|3135.3|3134.1|3136.1|3134.9|3135.1|3133.9|44
1759142400000|2025-09-29 10:40:00|3135.1|3133.9|3136.1|3134.9|3136.1|3134.9|3135.1|3133.9|35
1759142700000|2025-09-29 10:45:00|3136.6|3135.4|3138.1|3136.9|3138.1|3136.9|3136.6|3135.4|93
1759143000000|2025-09-29 10:50:00|3137.6|3136.4|3138.1|3136.9|3138.1|3136.9|3137.3|3136.1|35
1759143300000|2025-09-29 10:55:00|3137.6|3136.4|3138.6|3137.4|3139.1|3137.9|3137.6|3136.4|141
1759143600000|2025-09-29 11:00:00|3138.1|3136.9|3138.1|3136.9|3138.6|3137.4|3137.6|3136.4|154
1759143900000|2025-09-29 11:05:00|3138.6|3137.4|3138.6|3137.4|3138.6|3137.4|3138.1|3136.9|55
1759144200000|2025-09-29 11:10:00|3138.1|3136.9|3138.1|3136.9|3138.6|3137.4|3138.1|3136.9|131
1759144500000|2025-09-29 11:15:00|3137.8|3136.6|3139.3|3138.1|3139.3|3138.1|3137.6|3136.4|46
1759144800000|2025-09-29 11:20:00|3139.6|3138.4|3139.1|3137.9|3140.1|3138.9|3139.1|3137.9|56
1759145100000|2025-09-29 11:25:00|3138.8|3137.6|3137.6|3136.4|3139.1|3137.9|3137.6|3136.4|19
1759145400000|2025-09-29 11:30:00|3137.8|3136.6|3138.1|3136.9|3138.6|3137.4|3137.6|3136.4|8
1759145700000|2025-09-29 11:35:00|3138.3|3137.1|3138.1|3136.9|3138.6|3137.4|3137.6|3136.4|40
1759146000000|2025-09-29 11:40:00|3138.3|3137.1|3138.1|3136.9|3138.3|3137.1|3138.1|3136.9|12
1759146300000|2025-09-29 11:45:00|3137.8|3136.6|3138.3|3137.1|3138.6|3137.4|3137.6|3136.4|17
1759146600000|2025-09-29 11:50:00|3138.6|3137.4|3138.1|3136.9|3138.6|3137.4|3137.6|3136.4|27
1759146900000|2025-09-29 11:55:00|3137.6|3136.4|3138.6|3137.4|3139.1|3137.9|3137.6|3136.4|25
1759147200000|2025-09-29 12:00:00|3138.8|3137.6|3138.1|3136.9|3139.1|3137.9|3138.1|3136.9|25
1759147500000|2025-09-29 12:05:00|3138.3|3137.1|3139.1|3137.9|3139.1|3137.9|3138.1|3136.9|48
1759147800000|2025-09-29 12:10:00|3138.6|3137.4|3138.6|3137.4|3138.6|3137.4|3138.1|3136.9|27
1759148100000|2025-09-29 12:15:00|3138.1|3136.9|3138.3|3137.1|3138.6|3137.4|3138.1|3136.9|194
1759148400000|2025-09-29 12:20:00|3138.6|3137.4|3139.6|3138.4|3140.1|3138.9|3138.3|3137.1|42
1759148700000|2025-09-29 12:25:00|3140.1|3138.9|3140.1|3138.9|3140.6|3139.4|3140.1|3138.9|47
1759149000000|2025-09-29 12:30:00|3139.8|3138.6|3141.1|3139.9|3141.1|3139.9|3139.8|3138.6|57
1759149300000|2025-09-29 12:35:00|3140.6|3139.4|3141.1|3139.9|3141.1|3139.9|3140.3|3139.1|79
1759149600000|2025-09-29 12:40:00|3141.6|3140.4|3141.1|3139.9|3141.6|3140.4|3141.1|3139.9|41
1759149900000|2025-09-29 12:45:00|3141.3|3140.1|3141.1|3139.9|3142.1|3140.9|3141.1|3139.9|89
1759150200000|2025-09-29 12:50:00|3140.6|3139.4|3140.1|3138.9|3141.1|3139.9|3140.1|3138.9|62
1759150500000|2025-09-29 12:55:00|3140.6|3139.4|3140.1|3138.9|3140.8|3139.6|3139.8|3138.6|62
1759150800000|2025-09-29 13:00:00|3140.6|3139.4|3140.1|3138.9|3141.1|3139.9|3140.1|3138.9|37
1759151100000|2025-09-29 13:05:00|3139.8|3138.6|3140.1|3138.9|3140.6|3139.4|3139.6|3138.4|28
1759151400000|2025-09-29 13:10:00|3140.6|3139.4|3140.6|3139.4|3140.6|3139.4|3140.1|3138.9|31
1759151700000|2025-09-29 13:15:00|3141.1|3139.9|3141.1|3139.9|3141.6|3140.4|3140.8|3139.6|22
1759152000000|2025-09-29 13:20:00|3140.6|3139.4|3139.6|3138.4|3140.8|3139.6|3139.6|3138.4|26
1759152300000|2025-09-29 13:25:00|3140.1|3138.9|3139.6|3138.4|3140.1|3138.9|3139.1|3137.9|82
1759152600000|2025-09-29 13:30:00|3140.1|3138.9|3141.6|3140.4|3142.6|3141.4|3140.1|3138.9|312
1759152900000|2025-09-29 13:35:00|3141.1|3139.9|3141.6|3140.4|3142.6|3141.4|3141.1|3139.9|250
1759153200000|2025-09-29 13:40:00|3141.3|3140.1|3143.6|3142.4|3143.6|3142.4|3140.6|3139.4|253
1759153500000|2025-09-29 13:45:00|3143.3|3142.1|3140.1|3138.9|3143.6|3142.4|3140.1|3138.9|336
1759153800000|2025-09-29 13:50:00|3139.6|3138.4|3140.1|3138.9|3140.6|3139.4|3138.6|3137.4|132
1759154100000|2025-09-29 13:55:00|3139.6|3138.4|3141.1|3139.9|3141.1|3139.9|3139.1|3137.9|126
1759154400000|2025-09-29 14:00:00|3140.6|3139.4|3140.3|3139.1|3141.6|3140.4|3140.1|3138.9|110
1759154700000|2025-09-29 14:05:00|3140.6|3139.4|3141.1|3139.9|3141.6|3140.4|3139.6|3138.4|143
1759155000000|2025-09-29 14:10:00|3140.6|3139.4|3141.6|3140.4|3141.6|3140.4|3140.1|3138.9|198
1759155300000|2025-09-29 14:15:00|3141.8|3140.6|3141.6|3140.4|3142.6|3141.4|3140.6|3139.4|202
1759155600000|2025-09-29 14:20:00|3141.3|3140.1|3143.6|3142.4|3143.6|3142.4|3140.6|3139.4|88
1759155900000|2025-09-29 14:25:00|3143.3|3142.1|3143.6|3142.4|3144.1|3142.9|3143.1|3141.9|162
1759156200000|2025-09-29 14:30:00|3143.1|3141.9|3143.6|3142.4|3144.1|3142.9|3143.1|3141.9|109
1759156500000|2025-09-29 14:35:00|3143.3|3142.1|3143.3|3142.1|3144.1|3142.9|3143.1|3141.9|59
1759156800000|2025-09-29 14:40:00|3143.1|3141.9|3143.6|3142.4|3144.6|3143.4|3143.1|3141.9|61
1759157100000|2025-09-29 14:45:00|3144.1|3142.9|3143.8|3142.6|3144.1|3142.9|3143.6|3142.4|33
1759157400000|2025-09-29 14:50:00|3144.1|3142.9|3143.6|3142.4|3144.1|3142.9|3143.1|3141.9|78
1759157700000|2025-09-29 14:55:00|3143.1|3141.9|3142.6|3141.4|3143.1|3141.9|3142.1|3140.9|100
1759158000000|2025-09-29 15:00:00|3142.1|3140.9|3142.1|3140.9|3142.6|3141.4|3141.6|3140.4|58
1759158300000|2025-09-29 15:05:00|3142.6|3141.4|3141.6|3140.4|3142.6|3141.4|3141.6|3140.4|48
1759158600000|2025-09-29 15:10:00|3142.1|3140.9|3141.1|3139.9|3142.1|3140.9|3140.6|3139.4|139
1759158900000|2025-09-29 15:15:00|3140.6|3139.4|3140.6|3139.4|3141.1|3139.9|3139.6|3138.4|66
1759159200000|2025-09-29 15:20:00|3140.3|3139.1|3140.1|3138.9|3141.1|3139.9|3140.1|3138.9|83
1759159500000|2025-09-29 15:25:00|3140.3|3139.1|3139.1|3137.9|3140.6|3139.4|3138.6|3137.4|152
1759159800000|2025-09-29 15:30:00|3139.6|3138.4|3138.6|3137.4|3140.1|3138.9|3138.1|3136.9|121
1759160100000|2025-09-29 15:35:00|3138.3|3137.1|3138.1|3136.9|3138.6|3137.4|3136.6|3135.4|113
1759160400000|2025-09-29 15:40:00|3137.8|3136.6|3137.1|3135.9|3138.1|3136.9|3136.6|3135.4|59
1759160700000|2025-09-29 15:45:00|3137.3|3136.1|3135.1|3133.9|3137.6|3136.4|3135.1|3133.9|70
1759161000000|2025-09-29 15:50:00|3135.6|3134.4|3135.1|3133.9|3135.6|3134.4|3134.1|3132.9|113
1759161300000|2025-09-29 15:55:00|3134.8|3133.6|3136.1|3134.9|3136.1|3134.9|3134.6|3133.4|49
1759161600000|2025-09-29 16:00:00|3136.6|3135.4|3136.1|3134.9|3137.3|3136.1|3135.6|3134.4|62
1759161900000|2025-09-29 16:05:00|3136.3|3135.1|3138.1|3136.9|3138.1|3136.9|3136.1|3134.9|53
1759162200000|2025-09-29 16:10:00|3138.3|3137.1|3138.8|3137.6|3139.1|3137.9|3138.1|3136.9|59
1759162500000|2025-09-29 16:15:00|3139.1|3137.9|3137.6|3136.4|3139.1|3137.9|3136.6|3135.4|23
1759162800000|2025-09-29 16:20:00|3137.1|3135.9|3137.6|3136.4|3138.1|3136.9|3137.1|3135.9|36
1759163100000|2025-09-29 16:25:00|3137.8|3136.6|3137.3|3136.1|3138.1|3136.9|3137.1|3135.9|17
1759163400000|2025-09-29 16:30:00|3137.1|3135.9|3137.6|3136.4|3137.6|3136.4|3137.1|3135.9|35
1759163700000|2025-09-29 16:35:00|3137.3|3136.1|3136.3|3135.1|3137.3|3136.1|3136.1|3134.9|39
1759164000000|2025-09-29 16:40:00|3136.6|3135.4|3135.1|3133.9|3137.1|3135.9|3135.1|3133.9|49
1759164300000|2025-09-29 16:45:00|3135.3|3134.1|3136.1|3134.9|3136.1|3134.9|3135.1|3133.9|85
1759164600000|2025-09-29 16:50:00|3135.8|3134.6|3135.1|3133.9|3136.1|3134.9|3135.1|3133.9|13
1759164900000|2025-09-29 16:55:00|3135.3|3134.1|3135.1|3133.9|3135.6|3134.4|3134.1|3132.9|23
1759165200000|2025-09-29 17:00:00|3134.8|3133.6|3134.1|3132.9|3135.1|3133.9|3133.6|3132.4|65
1759165500000|2025-09-29 17:05:00|3134.6|3133.4|3135.1|3133.9|3135.1|3133.9|3134.1|3132.9|37
1759165800000|2025-09-29 17:10:00|3134.8|3133.6|3134.1|3132.9|3135.1|3133.9|3134.1|3132.9|14
1759166100000|2025-09-29 17:15:00|3134.6|3133.4|3135.1|3133.9|3135.6|3134.4|3134.3|3133.1|18
1759166400000|2025-09-29 17:20:00|3134.6|3133.4|3134.6|3133.4|3134.8|3133.6|3134.1|3132.9|22
1759166700000|2025-09-29 17:25:00|3134.3|3133.1|3134.6|3133.4|3134.6|3133.4|3134.1|3132.9|6
1759167000000|2025-09-29 17:30:00|3134.8|3133.6|3134.6|3133.4|3135.1|3133.9|3134.1|3132.9|18
1759167300000|2025-09-29 17:35:00|3134.3|3133.1|3135.1|3133.9|3135.1|3133.9|3134.3|3133.1|17
1759167600000|2025-09-29 17:40:00|3134.8|3133.6|3135.3|3134.1|3135.6|3134.4|3134.6|3133.4|23
1759167900000|2025-09-29 17:45:00|3135.1|3133.9|3134.6|3133.4|3135.6|3134.4|3134.6|3133.4|21
1759168200000|2025-09-29 17:50:00|3134.8|3133.6|3135.6|3134.4|3135.6|3134.4|3134.6|3133.4|16
1759168500000|2025-09-29 17:55:00|3135.3|3134.1|3135.6|3134.4|3135.6|3134.4|3134.6|3133.4|21
1759168800000|2025-09-29 18:00:00|3135.3|3134.1|3136.6|3135.4|3136.6|3135.4|3135.1|3133.9|23
1759169100000|2025-09-29 18:05:00|3136.8|3135.6|3136.6|3135.4|3136.8|3135.6|3136.1|3134.9|25
1759169400000|2025-09-29 18:10:00|3136.1|3134.9|3137.1|3135.9|3137.6|3136.4|3136.1|3134.9|29
1759169700000|2025-09-29 18:15:00|3137.3|3136.1|3137.1|3135.9|3137.6|3136.4|3136.6|3135.4|22
1759170000000|2025-09-29 18:20:00|3136.6|3135.4|3137.6|3136.4|3137.6|3136.4|3136.6|3135.4|20
1759170300000|2025-09-29 18:25:00|3138.1|3136.9|3137.6|3136.4|3138.1|3136.9|3137.6|3136.4|15
1759170600000|2025-09-29 18:30:00|3138.1|3136.9|3138.1|3136.9|3138.1|3136.9|3137.6|3136.4|28
1759170900000|2025-09-29 18:35:00|3137.8|3136.6|3138.1|3136.9|3138.6|3137.4|3137.6|3136.4|22
1759171200000|2025-09-29 18:40:00|3137.8|3136.6|3138.1|3136.9|3138.1|3136.9|3137.6|3136.4|14
1759171500000|2025-09-29 18:45:00|3138.6|3137.4|3138.6|3137.4|3138.6|3137.4|3138.6|3137.4|10
1759171800000|2025-09-29 18:50:00|3138.1|3136.9|3138.6|3137.4|3138.6|3137.4|3138.1|3136.9|57
1759172100000|2025-09-29 18:55:00|3138.1|3136.9|3138.6|3137.4|3138.6|3137.4|3138.1|3136.9|40
1759172400000|2025-09-29 19:00:00|3138.3|3137.1|3138.1|3136.9|3138.6|3137.4|3137.6|3136.4|44
1759172700000|2025-09-29 19:05:00|3138.3|3137.1|3136.6|3135.4|3138.6|3137.4|3136.6|3135.4|51
1759173000000|2025-09-29 19:10:00|3136.8|3135.6|3136.6|3135.4|3137.1|3135.9|3136.1|3134.9|25
1759173300000|2025-09-29 19:15:00|3136.3|3135.1|3136.6|3135.4|3136.6|3135.4|3134.6|3133.4|51
1759173600000|2025-09-29 19:20:00|3136.3|3135.1|3137.1|3135.9|3137.1|3135.9|3136.1|3134.9|29
1759173900000|2025-09-29 19:25:00|3136.6|3135.4|3137.1|3135.9|3137.6|3136.4|3136.6|3135.4|23
1759174200000|2025-09-29 19:30:00|3136.8|3135.6|3137.6|3136.4|3137.6|3136.4|3136.6|3135.4|40
1759174500000|2025-09-29 19:35:00|3137.8|3136.6|3138.6|3137.4|3138.6|3137.4|3137.6|3136.4|15
1759174800000|2025-09-29 19:40:00|3138.3|3137.1|3138.6|3137.4|3139.1|3137.9|3138.1|3136.9|26
1759175100000|2025-09-29 19:45:00|3138.8|3137.6|3139.6|3138.4|3139.6|3138.4|3138.6|3137.4|53
1759175400000|2025-09-29 19:50:00|3140.1|3138.9|3139.6|3138.4|3140.6|3139.4|3139.6|3138.4|123
1759175700000|2025-09-29 19:55:00|3139.8|3138.6|3140.1|3138.9|3140.1|3138.9|3139.1|3137.9|164
1759176000000|2025-09-29 20:00:00|3139.8|3138.6|3139.1|3137.9|3140.6|3139.4|3139.1|3137.9|112
1759176300000|2025-09-29 20:05:00|3139.3|3138.1|3139.6|3138.4|3139.6|3138.4|3139.1|3137.9|11
1759176600000|2025-09-29 20:10:00|3139.3|3138.1|3138.8|3137.6|3139.6|3138.4|3138.6|3137.4|20
1759176900000|2025-09-29 20:15:00|3138.3|3137.1|3137.1|3135.9|3138.3|3137.1|3137.1|3135.9|88
1759177200000|2025-09-29 20:20:00|3137.3|3136.1|3137.1|3135.9|3137.3|3136.1|3137.1|3135.9|10
1759177500000|2025-09-29 20:25:00|3137.3|3136.1|3137.6|3136.4|3137.6|3136.4|3137.1|3135.9|8
1759177800000|2025-09-29 20:30:00|3137.3|3136.1|3137.1|3135.9|3137.6|3136.4|3137.1|3135.9|12
1759178100000|2025-09-29 20:35:00|3137.3|3136.1|3137.1|3135.9|3137.6|3136.4|3136.6|3135.4|61
1759178400000|2025-09-29 20:40:00|3136.8|3135.6|3136.1|3134.9|3137.1|3135.9|3136.1|3134.9|14
1759178700000|2025-09-29 20:45:00|3135.8|3134.6|3135.1|3133.9|3136.1|3134.9|3135.1|3133.9|38
1759179000000|2025-09-29 20:50:00|3135.3|3134.1|3136.2|3134.2|3136.3|3134.4|3134.6|3133.4|30
1759179300000|2025-09-29 20:55:00|3136.1|3134.1|3136.6|3134.6|3136.8|3134.8|3136|3134|0
1759179600000|2025-09-29 21:00:00|3136.5|3134.5|3136.4|3134.4|3136.5|3134.5|3136.4|3134.4|0
1759179900000|2025-09-29 21:05:00|3136.3|3134.3|3136.3|3134.3|3136.3|3134.3|3136.3|3134.3|0
1759180200000|2025-09-29 21:10:00|3136.4|3134.4|3136.3|3134.3|3136.4|3134.4|3136.3|3134.3|0
1759180500000|2025-09-29 21:15:00|3136.2|3134.2|3136.3|3134.3|3136.4|3134.4|3136.2|3134.2|0
1759180800000|2025-09-29 21:20:00|3136.4|3134.4|3136.3|3134.3|3136.4|3134.4|3136.3|3134.3|0
1759181100000|2025-09-29 21:25:00|3136.4|3134.4|3136.5|3134.5|3136.5|3134.5|3136.4|3134.4|0
1759181400000|2025-09-29 21:30:00|3136.6|3134.6|3136.4|3134.4|3136.6|3134.6|3136.3|3134.3|0
1759181700000|2025-09-29 21:35:00|3136.3|3134.3|3136.2|3134.2|3136.4|3134.4|3136.1|3134.1|0
1759182000000|2025-09-29 21:40:00|3136.3|3134.3|3136.4|3134.4|3136.4|3134.4|3136.3|3134.3|0
1759182300000|2025-09-29 21:45:00|3136.3|3134.3|3136.3|3134.3|3136.4|3134.4|3136.1|3134.1|0
1759182600000|2025-09-29 21:50:00|3136.4|3134.4|3136.4|3134.4|3136.4|3134.4|3136.2|3134.2|0
1759182900000|2025-09-29 21:55:00|3136.3|3134.3|3136.3|3134.3|3136.4|3134.4|3136.3|3134.3|0
1759183200000|2025-09-29 22:00:00|3136.6|3134.6|3137.4|3135.4|3138.1|3136.1|3136.3|3134.3|0
1759183500000|2025-09-29 22:05:00|3137.5|3135.5|3137|3135|3137.7|3135.7|3137|3135|0
1759183800000|2025-09-29 22:10:00|3137.1|3135.1|3137.1|3135.1|3137.2|3135.2|3136.8|3134.8|0
1759184100000|2025-09-29 22:15:00|3137|3135|3135.9|3133.9|3137|3135|3135.6|3133.6|0
1759184400000|2025-09-29 22:20:00|3136|3134|3136.6|3134.6|3136.6|3134.6|3135.8|3133.8|0
1759184700000|2025-09-29 22:25:00|3136.5|3134.5|3136.6|3134.6|3136.6|3134.6|3136.5|3134.5|0
1759185000000|2025-09-29 22:30:00|3136.7|3134.7|3137.2|3135.2|3137.4|3135.4|3136.7|3134.7|0
1759185300000|2025-09-29 22:35:00|3137|3135|3137.3|3135.3|3137.5|3135.5|3137|3135|0
1759185600000|2025-09-29 22:40:00|3137.4|3135.4|3137.4|3135.4|3137.4|3135.4|3137.3|3135.3|0
1759185900000|2025-09-29 22:45:00|3137.3|3135.3|3137.6|3135.6|3137.6|3135.6|3137.3|3135.3|0
1759186200000|2025-09-29 22:50:00|3137.7|3135.7|3138.1|3136.1|3138.1|3136.1|3137.7|3135.7|0
1759186500000|2025-09-29 22:55:00|3138.2|3136.2|3138|3136|3138.2|3136.2|3138|3136|0
1759186800000|2025-09-29 23:00:00|3138.1|3136.1|3137.2|3135.2|3138.2|3136.2|3137.2|3135.2|0
1759187100000|2025-09-29 23:05:00|3137.1|3135.1|3137.4|3135.4|3137.5|3135.5|3136.8|3134.8|0
1759187400000|2025-09-29 23:10:00|3137.5|3135.5|3137.7|3135.7|3137.7|3135.7|3137.2|3135.2|0
1759187700000|2025-09-29 23:15:00|3138|3136|3138.1|3136.1|3138.2|3136.2|3137.8|3135.8|0
1759188000000|2025-09-29 23:20:00|3138|3136|3138.5|3136.5|3138.5|3136.5|3137.9|3135.9|0
1759188300000|2025-09-29 23:25:00|3138.6|3136.6|3138.8|3136.8|3139.6|3137.6|3138.6|3136.6|0
1759188600000|2025-09-29 23:30:00|3138.6|3136.6|3137.8|3135.8|3138.6|3136.6|3137.5|3135.5|0
1759188900000|2025-09-29 23:35:00|3137.9|3135.9|3138.3|3136.3|3138.6|3136.6|3137.9|3135.9|0
1759189200000|2025-09-29 23:40:00|3138.1|3136.1|3138.1|3136.1|3138.8|3136.8|3137.6|3135.6|0
1759189500000|2025-09-29 23:45:00|3137.9|3135.9|3134.6|3133.4|3137.9|3135.9|3132.3|3131.1|891
1759189800000|2025-09-29 23:50:00|3134.3|3133.1|3131.1|3129.9|3134.3|3133.1|3131.1|3129.9|236
1759190100000|2025-09-29 23:55:00|3130.6|3129.4|3134.6|3133.4|3135.6|3134.4|3130.6|3129.4|705
1759190400000|2025-09-30 00:00:00|3134.4|3133.6|3124.6|3123.8|3135.6|3134.8|3122.6|3121.8|2557
1759190700000|2025-09-30 00:05:00|3124.4|3123.6|3121.4|3120.6|3127.9|3127.1|3120.9|3120.1|1476
1759191000000|2025-09-30 00:10:00|3122.4|3121.6|3125.9|3125.1|3129.4|3128.6|3122.1|3121.3|954
1759191300000|2025-09-30 00:15:00|3125.4|3124.6|3127.9|3127.1|3128.9|3128.1|3124.9|3124.1|865
1759191600000|2025-09-30 00:20:00|3128.4|3127.6|3126.9|3126.1|3132.4|3131.6|3126.4|3125.6|592
1759191900000|2025-09-30 00:25:00|3127.1|3126.3|3124.9|3124.1|3129.6|3128.8|3124.9|3124.1|554
1759192200000|2025-09-30 00:30:00|3125.4|3124.6|3124.4|3123.6|3130.9|3130.1|3124.4|3123.6|919
1759192500000|2025-09-30 00:35:00|3124.9|3124.1|3125.9|3125.1|3129.9|3129.1|3124.1|3123.3|931
1759192800000|2025-09-30 00:40:00|3126.4|3125.6|3128.4|3127.6|3128.9|3128.1|3125.4|3124.6|634
1759193100000|2025-09-30 00:45:00|3127.9|3127.1|3129.4|3128.6|3129.4|3128.6|3125.9|3125.1|425
1759193400000|2025-09-30 00:50:00|3129.9|3129.1|3128.9|3128.1|3130.4|3129.6|3126.4|3125.6|459
1759193700000|2025-09-30 00:55:00|3129.4|3128.6|3126.4|3125.6|3129.4|3128.6|3125.4|3124.6|481
1759194000000|2025-09-30 01:00:00|3125.9|3125.1|3120.9|3120.1|3125.9|3125.1|3118.9|3118.1|774
1759194300000|2025-09-30 01:05:00|3120.6|3119.8|3117.4|3116.6|3120.6|3119.8|3115.4|3114.6|1194
1759194600000|2025-09-30 01:10:00|3117.9|3117.1|3124.4|3123.6|3124.6|3123.8|3115.9|3115.1|642
1759194900000|2025-09-30 01:15:00|3124.9|3124.1|3127.9|3127.1|3128.4|3127.6|3124.4|3123.6|820
1759195200000|2025-09-30 01:20:00|3128.4|3127.6|3127.4|3126.6|3130.9|3130.1|3126.4|3125.6|452
1759195500000|2025-09-30 01:25:00|3127.9|3127.1|3124.4|3123.6|3129.4|3128.6|3123.9|3123.1|412
1759195800000|2025-09-30 01:30:00|3123.9|3123.1|3123.9|3123.1|3124.4|3123.6|3122.6|3121.8|525
1759196100000|2025-09-30 01:35:00|3124.4|3123.6|3126.9|3126.1|3127.4|3126.6|3124.4|3123.6|344
1759196400000|2025-09-30 01:40:00|3127.4|3126.6|3128.9|3128.1|3128.9|3128.1|3126.4|3125.6|218
1759196700000|2025-09-30 01:45:00|3129.4|3128.6|3128.9|3128.1|3130.9|3130.1|3127.9|3127.1|352
1759197000000|2025-09-30 01:50:00|3128.6|3127.8|3129.9|3129.1|3130.4|3129.6|3127.9|3127.1|298
1759197300000|2025-09-30 01:55:00|3129.6|3128.8|3130.4|3129.6|3130.4|3129.6|3127.9|3127.1|217
1759197600000|2025-09-30 02:00:00|3130.1|3129.3|3133.4|3132.6|3133.9|3133.1|3129.9|3129.1|558
1759197900000|2025-09-30 02:05:00|3133.6|3132.8|3132.4|3131.6|3134.1|3133.3|3130.9|3130.1|360
1759198200000|2025-09-30 02:10:00|3131.9|3131.1|3133.4|3132.6|3134.1|3133.3|3131.9|3131.1|467
1759198500000|2025-09-30 02:15:00|3133.9|3133.1|3133.1|3132.3|3134.9|3134.1|3132.9|3132.1|288
1759198800000|2025-09-30 02:20:00|3133.4|3132.6|3134.4|3133.6|3134.9|3134.1|3132.4|3131.6|208
1759199100000|2025-09-30 02:25:00|3134.1|3133.3|3133.4|3132.6|3134.4|3133.6|3132.6|3131.8|312
1759199400000|2025-09-30 02:30:00|3133.6|3132.4|3131.3|3130.1|3134.6|3133.4|3131.1|3129.9|359
1759199700000|2025-09-30 02:35:00|3131.1|3129.9|3131.1|3129.9|3132.1|3130.9|3130.6|3129.4|163
1759200000000|2025-09-30 02:40:00|3130.6|3129.4|3131.6|3130.4|3132.3|3131.1|3130.6|3129.4|206
1759200300000|2025-09-30 02:45:00|3132.1|3130.9|3131.1|3129.9|3132.1|3130.9|3130.6|3129.4|119
1759200600000|2025-09-30 02:50:00|3130.6|3129.4|3131.1|3129.9|3131.6|3130.4|3130.6|3129.4|139
1759200900000|2025-09-30 02:55:00|3131.3|3130.1|3132.6|3131.4|3133.1|3131.9|3131.1|3129.9|128
1759201200000|2025-09-30 03:00:00|3132.3|3131.1|3131.6|3130.4|3132.6|3131.4|3131.6|3130.4|122
1759201500000|2025-09-30 03:05:00|3131.8|3130.6|3131.6|3130.4|3132.1|3130.9|3131.3|3130.1|155
1759201800000|2025-09-30 03:10:00|3131.1|3129.9|3131.1|3129.9|3131.6|3130.4|3131.1|3129.9|114
1759202100000|2025-09-30 03:15:00|3131.3|3130.1|3132.6|3131.4|3132.6|3131.4|3131.1|3129.9|142
1759202400000|2025-09-30 03:20:00|3132.1|3130.9|3132.6|3131.4|3133.1|3131.9|3132.1|3130.9|155
1759202700000|2025-09-30 03:25:00|3133.1|3131.9|3134.6|3133.4|3134.6|3133.4|3133.1|3131.9|180
1759203000000|2025-09-30 03:30:00|3134.4|3133.6|3135.9|3135.1|3137.9|3137.1|3134.4|3133.6|895
1759203300000|2025-09-30 03:35:00|3135.6|3134.8|3138.6|3137.8|3138.9|3138.1|3135.6|3134.8|640
1759203600000|2025-09-30 03:40:00|3138.4|3137.6|3140.4|3139.6|3141.4|3140.6|3138.4|3137.6|758
1759203900000|2025-09-30 03:45:00|3139.9|3139.1|3139.4|3138.6|3140.9|3140.1|3138.9|3138.1|336
1759204200000|2025-09-30 03:50:00|3138.9|3138.1|3140.4|3139.6|3140.4|3139.6|3138.4|3137.6|316
1759204500000|2025-09-30 03:55:00|3140.1|3139.3|3141.4|3140.6|3141.4|3140.6|3139.9|3139.1|269
1759204800000|2025-09-30 04:00:00|3141.1|3140.3|3140.9|3140.1|3141.9|3141.1|3140.9|3140.1|338
1759205100000|2025-09-30 04:05:00|3141.4|3140.6|3141.4|3140.6|3142.4|3141.6|3140.9|3140.1|536
1759205400000|2025-09-30 04:10:00|3141.9|3141.1|3142.9|3142.1|3142.9|3142.1|3141.9|3141.1|271
1759205700000|2025-09-30 04:15:00|3142.4|3141.6|3141.4|3140.6|3142.4|3141.6|3141.4|3140.6|331
1759206000000|2025-09-30 04:20:00|3140.9|3140.1|3142.9|3142.1|3142.9|3142.1|3140.9|3140.1|257
1759206300000|2025-09-30 04:25:00|3142.6|3141.8|3140.4|3139.6|3142.9|3142.1|3139.9|3139.1|311
1759206600000|2025-09-30 04:30:00|3140.6|3139.8|3144.4|3143.6|3144.4|3143.6|3140.1|3139.3|288
1759206900000|2025-09-30 04:35:00|3143.9|3143.1|3146.9|3146.1|3147.4|3146.6|3143.9|3143.1|513
1759207200000|2025-09-30 04:40:00|3147.1|3146.3|3147.4|3146.6|3147.4|3146.6|3145.6|3144.8|520
1759207500000|2025-09-30 04:45:00|3147.9|3147.1|3146.9|3146.1|3148.9|3148.1|3146.4|3145.6|560
1759207800000|2025-09-30 04:50:00|3146.4|3145.6|3145.9|3145.1|3146.6|3145.8|3144.9|3144.1|381
1759208100000|2025-09-30 04:55:00|3145.4|3144.6|3142.9|3142.1|3145.4|3144.6|3142.9|3142.1|433
1759208400000|2025-09-30 05:00:00|3142.4|3141.6|3144.9|3144.1|3145.1|3144.3|3141.9|3141.1|703
1759208700000|2025-09-30 05:05:00|3145.1|3144.3|3145.4|3144.6|3145.9|3145.1|3141.9|3141.1|489
1759209000000|2025-09-30 05:10:00|3145.1|3144.3|3145.9|3145.1|3146.4|3145.6|3144.9|3144.1|252
1759209300000|2025-09-30 05:15:00|3145.4|3144.6|3145.4|3144.6|3146.9|3146.1|3144.9|3144.1|425
1759209600000|2025-09-30 05:20:00|3144.9|3144.1|3146.9|3146.1|3147.4|3146.6|3144.9|3144.1|345
1759209900000|2025-09-30 05:25:00|3147.1|3146.3|3145.4|3144.6|3147.4|3146.6|3145.4|3144.6|663
1759210200000|2025-09-30 05:30:00|3145.9|3145.1|3145.9|3145.1|3146.4|3145.6|3145.4|3144.6|359
1759210500000|2025-09-30 05:35:00|3145.6|3144.8|3145.1|3144.3|3146.4|3145.6|3144.9|3144.1|430
1759210800000|2025-09-30 05:40:00|3145.4|3144.6|3144.9|3144.1|3146.4|3145.6|3143.9|3143.1|669
1759211100000|2025-09-30 05:45:00|3144.4|3143.6|3147.4|3146.6|3147.4|3146.6|3144.4|3143.6|411
1759211400000|2025-09-30 05:50:00|3147.1|3146.3|3146.4|3145.6|3147.1|3146.3|3145.4|3144.6|353
1759211700000|2025-09-30 05:55:00|3146.9|3146.1|3145.4|3144.6|3146.9|3146.1|3144.4|3143.6|680
1759212000000|2025-09-30 06:00:00|3144.9|3144.1|3140.1|3139.3|3144.9|3144.1|3139.4|3138.6|1587
1759212300000|2025-09-30 06:05:00|3139.9|3139.1|3139.9|3139.1|3140.9|3140.1|3138.9|3138.1|834
1759212600000|2025-09-30 06:10:00|3140.4|3139.6|3139.9|3139.1|3140.4|3139.6|3137.9|3137.1|814
1759212900000|2025-09-30 06:15:00|3140.4|3139.6|3139.4|3138.6|3140.4|3139.6|3139.4|3138.6|665
1759213200000|2025-09-30 06:20:00|3138.9|3138.1|3139.9|3139.1|3141.4|3140.6|3138.9|3138.1|1171
1759213500000|2025-09-30 06:25:00|3140.1|3139.3|3131.4|3130.6|3141.4|3140.6|3131.4|3130.6|7774
1759213800000|2025-09-30 06:30:00|3135.6|3134.8|3133.9|3133.1|3137.4|3136.6|3131.9|3131.1|5943
1759214100000|2025-09-30 06:35:00|3133.4|3132.6|3136.8|3134.8|3137.6|3135.6|3132.9|3132.1|1059
1759214400000|2025-09-30 06:40:00|3136.5|3134.5|3137|3135|3137.4|3135.4|3136.4|3134.4|0
1759214700000|2025-09-30 06:45:00|3136.9|3134.9|3136.5|3134.5|3137.2|3135.2|3136.1|3134.1|446
1759215000000|2025-09-30 06:50:00|3136.3|3134.3|3136|3134|3136.7|3134.7|3135.9|3133.9|0
1759215300000|2025-09-30 06:55:00|3136.1|3134.1|3135.2|3133.2|3136.5|3134.5|3135.2|3133.2|0
1759215600000|2025-09-30 07:00:00|3135.3|3133.3|3133.6|3131.6|3135.7|3133.7|3133.1|3131.1|0
1759215900000|2025-09-30 07:05:00|3133.5|3131.5|3133.2|3131.2|3133.6|3131.6|3132.2|3130.2|0
1759216200000|2025-09-30 07:10:00|3133|3131|3132.1|3130.1|3133.6|3131.6|3131.7|3129.7|0
1759216500000|2025-09-30 07:15:00|3132|3130|3132.3|3130.3|3133.2|3131.2|3131.4|3129.4|0
1759216800000|2025-09-30 07:20:00|3132.4|3130.4|3134.1|3132.1|3134.3|3132.3|3132|3130|0
1759217100000|2025-09-30 07:25:00|3134.4|3132.4|3134.6|3132.6|3135.5|3133.5|3134.4|3132.4|0
1759217400000|2025-09-30 07:30:00|3134.5|3132.5|3133.2|3131.2|3135.6|3133.6|3132.6|3130.6|0
1759217700000|2025-09-30 07:35:00|3133|3131|3133.1|3131.1|3133.3|3131.3|3132.1|3130.1|0
1759218000000|2025-09-30 07:40:00|3133|3131|3130.3|3128.3|3133.3|3131.3|3130.3|3128.3|0
1759218300000|2025-09-30 07:45:00|3130.5|3128.5|3129.7|3127.7|3131.3|3129.3|3129.5|3127.5|0
1759218600000|2025-09-30 07:50:00|3129.9|3127.9|3131.5|3129.5|3131.8|3129.8|3129.9|3127.9|0
1759218900000|2025-09-30 07:55:00|3131.6|3129.6|3132.1|3130.1|3133.4|3131.4|3131.5|3129.5|0
1759219200000|2025-09-30 08:00:00|3131.9|3129.9|3121.1|3119.9|3132.1|3130.1|3120.3|3119.1|1136
1759219500000|2025-09-30 08:05:00|3120.6|3119.4|3117.6|3116.4|3121.1|3119.9|3116.3|3115.1|656
1759219800000|2025-09-30 08:10:00|3118.1|3116.9|3114.3|3113.1|3119.6|3118.4|3114.3|3113.1|412
1759220100000|2025-09-30 08:15:00|3114.6|3113.4|3115.1|3113.9|3117.1|3115.9|3114.1|3112.9|312
1759220400000|2025-09-30 08:20:00|3115.6|3114.4|3115.6|3114.4|3117.1|3115.9|3115.1|3113.9|157
1759220700000|2025-09-30 08:25:00|3115.8|3114.6|3117.3|3116.1|3118.3|3117.1|3115.8|3114.6|152
1759221000000|2025-09-30 08:30:00|3117.1|3115.9|3118.6|3117.4|3119.1|3117.9|3116.8|3115.6|88
1759221300000|2025-09-30 08:35:00|3118.3|3117.1|3117.6|3116.4|3118.6|3117.4|3117.1|3115.9|99
1759221600000|2025-09-30 08:40:00|3117.1|3115.9|3118.6|3117.4|3119.1|3117.9|3116.6|3115.4|238
1759221900000|2025-09-30 08:45:00|3118.3|3117.1|3119.6|3118.4|3119.6|3118.4|3118.1|3116.9|61
1759222200000|2025-09-30 08:50:00|3119.1|3117.9|3118.1|3116.9|3119.1|3117.9|3117.8|3116.6|116
1759222500000|2025-09-30 08:55:00|3117.8|3116.6|3118.6|3117.4|3118.6|3117.4|3117.1|3115.9|278
1759222800000|2025-09-30 09:00:00|3118.3|3117.1|3117.1|3115.9|3118.6|3117.4|3116.6|3115.4|110
1759223100000|2025-09-30 09:05:00|3117.6|3116.4|3117.3|3116.1|3118.8|3117.6|3117.1|3115.9|117
1759223400000|2025-09-30 09:10:00|3117.1|3115.9|3117.1|3115.9|3117.6|3116.4|3116.6|3115.4|110
1759223700000|2025-09-30 09:15:00|3116.8|3115.6|3118.6|3117.4|3118.8|3117.6|3116.6|3115.4|115
1759224000000|2025-09-30 09:20:00|3118.3|3117.1|3118.1|3116.9|3119.1|3117.9|3117.6|3116.4|78
1759224300000|2025-09-30 09:25:00|3117.6|3116.4|3117.1|3115.9|3117.6|3116.4|3116.1|3114.9|102
1759224600000|2025-09-30 09:30:00|3117.3|3116.1|3117.6|3116.4|3118.6|3117.4|3117.1|3115.9|60
1759224900000|2025-09-30 09:35:00|3117.3|3116.1|3116.6|3115.4|3117.6|3116.4|3116.6|3115.4|65
1759225200000|2025-09-30 09:40:00|3116.1|3114.9|3116.1|3114.9|3116.6|3115.4|3115.6|3114.4|61
1759225500000|2025-09-30 09:45:00|3115.8|3114.6|3116.6|3115.4|3117.1|3115.9|3115.6|3114.4|80
1759225800000|2025-09-30 09:50:00|3116.8|3115.6|3116.6|3115.4|3117.1|3115.9|3116.6|3115.4|68
1759226100000|2025-09-30 09:55:00|3117.1|3115.9|3118.1|3116.9|3118.1|3116.9|3116.8|3115.6|53
1759226400000|2025-09-30 10:00:00|3118.3|3117.1|3118.6|3117.4|3119.1|3117.9|3118.1|3116.9|75
1759226700000|2025-09-30 10:05:00|3118.1|3116.9|3119.1|3117.9|3119.1|3117.9|3118.1|3116.9|64
1759227000000|2025-09-30 10:10:00|3118.8|3117.6|3118.1|3116.9|3119.1|3117.9|3118.1|3116.9|40
1759227300000|2025-09-30 10:15:00|3117.6|3116.4|3117.6|3116.4|3117.6|3116.4|3116.6|3115.4|70
1759227600000|2025-09-30 10:20:00|3117.3|3116.1|3118.1|3116.9|3118.1|3116.9|3116.8|3115.6|25
1759227900000|2025-09-30 10:25:00|3117.6|3116.4|3117.6|3116.4|3117.6|3116.4|3117.1|3115.9|33
1759228200000|2025-09-30 10:30:00|3117.3|3116.1|3118.1|3116.9|3118.1|3116.9|3117.1|3115.9|103
1759228500000|2025-09-30 10:35:00|3117.6|3116.4|3116.1|3114.9|3118.1|3116.9|3116.1|3114.9|128
1759228800000|2025-09-30 10:40:00|3115.6|3114.4|3117.1|3115.9|3117.1|3115.9|3115.6|3114.4|173
1759229100000|2025-09-30 10:45:00|3117.3|3116.1|3117.8|3116.6|3119.1|3117.9|3117.1|3115.9|274
1759229400000|2025-09-30 10:50:00|3117.6|3116.4|3118.6|3117.4|3118.6|3117.4|3117.6|3116.4|52
1759229700000|2025-09-30 10:55:00|3118.3|3117.1|3118.1|3116.9|3118.6|3117.4|3118.1|3116.9|23
1759230000000|2025-09-30 11:00:00|3117.6|3116.4|3118.6|3117.4|3119.1|3117.9|3117.6|3116.4|168
1759230300000|2025-09-30 11:05:00|3118.8|3117.6|3119.6|3118.4|3119.8|3118.6|3118.6|3117.4|89
1759230600000|2025-09-30 11:10:00|3120.1|3118.9|3118.6|3117.4|3120.1|3118.9|3118.1|3116.9|115
1759230900000|2025-09-30 11:15:00|3118.3|3117.1|3118.6|3117.4|3118.6|3117.4|3118.1|3116.9|31
1759231200000|2025-09-30 11:20:00|3119.1|3117.9|3118.1|3116.9|3119.1|3117.9|3118.1|3116.9|46
1759231500000|2025-09-30 11:25:00|3117.8|3116.6|3118.1|3116.9|3118.1|3116.9|3117.8|3116.6|29
1759231800000|2025-09-30 11:30:00|3118.6|3117.4|3118.6|3117.4|3118.6|3117.4|3118.1|3116.9|63
1759232100000|2025-09-30 11:35:00|3118.1|3116.9|3118.6|3117.4|3118.6|3117.4|3118.1|3116.9|65
1759232400000|2025-09-30 11:40:00|3118.3|3117.1|3118.3|3117.1|3118.6|3117.4|3118.1|3116.9|63
1759232700000|2025-09-30 11:45:00|3118.6|3117.4|3118.1|3116.9|3118.6|3117.4|3117.6|3116.4|76
1759233000000|2025-09-30 11:50:00|3117.6|3116.4|3117.1|3115.9|3117.6|3116.4|3116.6|3115.4|183
1759233300000|2025-09-30 11:55:00|3117.3|3116.1|3116.6|3115.4|3117.6|3116.4|3116.6|3115.4|70
1759233600000|2025-09-30 12:00:00|3117.1|3115.9|3116.1|3114.9|3117.1|3115.9|3116.1|3114.9|253
1759233900000|2025-09-30 12:05:00|3116.3|3115.1|3114.6|3113.4|3116.6|3115.4|3114.6|3113.4|207
1759234200000|2025-09-30 12:10:00|3114.1|3112.9|3114.1|3112.9|3114.6|3113.4|3113.6|3112.4|177
1759234500000|2025-09-30 12:15:00|3113.6|3112.4|3113.1|3111.9|3113.6|3112.4|3113.1|3111.9|167
1759234800000|2025-09-30 12:20:00|3112.8|3111.6|3113.1|3111.9|3113.6|3112.4|3112.6|3111.4|253
1759235100000|2025-09-30 12:25:00|3112.6|3111.4|3111.1|3109.9|3113.1|3111.9|3111.1|3109.9|432
1759235400000|2025-09-30 12:30:00|3111.6|3110.4|3111.6|3110.4|3111.6|3110.4|3111.1|3109.9|193
1759235700000|2025-09-30 12:35:00|3112.1|3110.9|3112.1|3110.9|3112.1|3110.9|3111.1|3109.9|283
1759236000000|2025-09-30 12:40:00|3111.6|3110.4|3111.6|3110.4|3112.1|3110.9|3111.6|3110.4|243
1759236300000|2025-09-30 12:45:00|3112.1|3110.9|3111.6|3110.4|3112.1|3110.9|3111.6|3110.4|199
1759236600000|2025-09-30 12:50:00|3111.1|3109.9|3110.6|3109.4|3111.1|3109.9|3110.6|3109.4|103
1759236900000|2025-09-30 12:55:00|3111.1|3109.9|3110.6|3109.4|3111.1|3109.9|3110.6|3109.4|196
1759237200000|2025-09-30 13:00:00|3110.1|3108.9|3109.6|3108.4|3110.6|3109.4|3109.6|3108.4|150
1759237500000|2025-09-30 13:05:00|3109.1|3107.9|3110.1|3108.9|3110.1|3108.9|3108.6|3107.4|290
1759237800000|2025-09-30 13:10:00|3109.6|3108.4|3109.6|3108.4|3110.1|3108.9|3109.1|3107.9|214
1759238100000|2025-09-30 13:15:00|3109.1|3107.9|3107.6|3106.4|3109.1|3107.9|3107.6|3106.4|240
1759238400000|2025-09-30 13:20:00|3107.8|3106.6|3106.1|3104.9|3107.8|3106.6|3105.8|3104.6|290
1759238700000|2025-09-30 13:25:00|3107.1|3105.9|3107.1|3105.9|3108.6|3107.4|3106.8|3105.6|293
1759239000000|2025-09-30 13:30:00|3106.6|3105.4|3107.6|3106.4|3108.1|3106.9|3106.6|3105.4|637
1759239300000|2025-09-30 13:35:00|3107.1|3105.9|3107.1|3105.9|3107.1|3105.9|3105.1|3103.9|440
1759239600000|2025-09-30 13:40:00|3107.3|3106.1|3109.1|3107.9|3109.6|3108.4|3107.1|3105.9|143
1759239900000|2025-09-30 13:45:00|3108.6|3107.4|3107.6|3106.4|3109.6|3108.4|3107.6|3106.4|336
1759240200000|2025-09-30 13:50:00|3108.1|3106.9|3104.1|3102.9|3108.1|3106.9|3104.1|3102.9|523
1759240500000|2025-09-30 13:55:00|3103.6|3102.4|3106.6|3105.4|3107.1|3105.9|3103.6|3102.4|239
1759240800000|2025-09-30 14:00:00|3106.8|3105.6|3104.1|3102.9|3107.8|3106.6|3103.6|3102.4|423
1759241100000|2025-09-30 14:05:00|3103.6|3102.4|3100.6|3099.4|3103.6|3102.4|3099.6|3098.4|712
1759241400000|2025-09-30 14:10:00|3101.1|3099.9|3098.6|3097.4|3101.1|3099.9|3098.6|3097.4|374
1759241700000|2025-09-30 14:15:00|3099.1|3097.9|3100.1|3098.9|3102.6|3101.4|3099.1|3097.9|335
1759242000000|2025-09-30 14:20:00|3100.6|3099.4|3100.6|3099.4|3103.6|3102.4|3100.1|3098.9|319
1759242300000|2025-09-30 14:25:00|3100.1|3098.9|3100.6|3099.4|3101.1|3099.9|3099.1|3097.9|303
1759242600000|2025-09-30 14:30:00|3100.1|3098.9|3101.6|3100.4|3102.6|3101.4|3099.6|3098.4|305
1759242900000|2025-09-30 14:35:00|3102.1|3100.9|3100.1|3098.9|3102.3|3101.1|3099.6|3098.4|297
1759243200000|2025-09-30 14:40:00|3099.8|3098.6|3099.6|3098.4|3100.6|3099.4|3098.6|3097.4|296
1759243500000|2025-09-30 14:45:00|3100.1|3098.9|3100.6|3099.4|3102.1|3100.9|3099.6|3098.4|362
1759243800000|2025-09-30 14:50:00|3100.1|3098.9|3099.1|3097.9|3100.1|3098.9|3098.6|3097.4|252
1759244100000|2025-09-30 14:55:00|3099.3|3098.1|3098.6|3097.4|3100.1|3098.9|3097.6|3096.4|257
1759244400000|2025-09-30 15:00:00|3098.1|3096.9|3101.1|3099.9|3101.1|3099.9|3098.1|3096.9|221
1759244700000|2025-09-30 15:05:00|3100.6|3099.4|3102.1|3100.9|3102.6|3101.4|3100.6|3099.4|241
1759245000000|2025-09-30 15:10:00|3101.6|3100.4|3102.6|3101.4|3103.6|3102.4|3100.6|3099.4|243
1759245300000|2025-09-30 15:15:00|3102.8|3101.6|3100.1|3098.9|3103.1|3101.9|3099.6|3098.4|272
1759245600000|2025-09-30 15:20:00|3099.6|3098.4|3103.1|3101.9|3103.1|3101.9|3099.6|3098.4|267
1759245900000|2025-09-30 15:25:00|3102.6|3101.4|3101.3|3100.1|3103.1|3101.9|3100.1|3098.9|444
1759246200000|2025-09-30 15:30:00|3101.1|3099.9|3102.6|3101.4|3102.6|3101.4|3100.1|3098.9|350
1759246500000|2025-09-30 15:35:00|3102.3|3101.1|3099.1|3097.9|3102.6|3101.4|3099.1|3097.9|186
1759246800000|2025-09-30 15:40:00|3099.6|3098.4|3100.6|3099.4|3100.6|3099.4|3099.1|3097.9|114
1759247100000|2025-09-30 15:45:00|3100.8|3099.6|3103.1|3101.9|3103.1|3101.9|3100.6|3099.4|197
1759247400000|2025-09-30 15:50:00|3103.6|3102.4|3103.8|3102.6|3105.1|3103.9|3103.1|3101.9|168
1759247700000|2025-09-30 15:55:00|3104.1|3102.9|3103.6|3102.4|3104.1|3102.9|3103.1|3101.9|75
1759248000000|2025-09-30 16:00:00|3104.1|3102.9|3102.6|3101.4|3104.1|3102.9|3102.6|3101.4|87
1759248300000|2025-09-30 16:05:00|3103.1|3101.9|3102.6|3101.4|3103.6|3102.4|3102.6|3101.4|94
1759248600000|2025-09-30 16:10:00|3103.1|3101.9|3103.1|3101.9|3103.1|3101.9|3102.1|3100.9|119
1759248900000|2025-09-30 16:15:00|3103.6|3102.4|3105.1|3103.9|3105.1|3103.9|3102.6|3101.4|112
1759249200000|2025-09-30 16:20:00|3105.6|3104.4|3106.6|3105.4|3109.1|3107.9|3105.1|3103.9|123
1759249500000|2025-09-30 16:25:00|3107.1|3105.9|3105.1|3103.9|3107.1|3105.9|3104.6|3103.4|73
1759249800000|2025-09-30 16:30:00|3105.6|3104.4|3105.1|3103.9|3106.1|3104.9|3105.1|3103.9|85
1759250100000|2025-09-30 16:35:00|3105.3|3104.1|3105.1|3103.9|3105.6|3104.4|3104.6|3103.4|111
1759250400000|2025-09-30 16:40:00|3104.8|3103.6|3106.1|3104.9|3106.1|3104.9|3104.1|3102.9|70
1759250700000|2025-09-30 16:45:00|3105.6|3104.4|3104.1|3102.9|3106.1|3104.9|3103.6|3102.4|84
1759251000000|2025-09-30 16:50:00|3103.8|3102.6|3103.6|3102.4|3104.6|3103.4|3103.1|3101.9|79
1759251300000|2025-09-30 16:55:00|3103.8|3102.6|3103.6|3102.4|3104.6|3103.4|3103.1|3101.9|57
1759251600000|2025-09-30 17:00:00|3103.3|3102.1|3101.6|3100.4|3104.1|3102.9|3101.6|3100.4|103
1759251900000|2025-09-30 17:05:00|3101.8|3100.6|3101.1|3099.9|3102.1|3100.9|3100.6|3099.4|59
1759252200000|2025-09-30 17:10:00|3101.6|3100.4|3102.1|3100.9|3102.1|3100.9|3100.6|3099.4|59
1759252500000|2025-09-30 17:15:00|3101.6|3100.4|3101.6|3100.4|3102.6|3101.4|3100.6|3099.4|114
1759252800000|2025-09-30 17:20:00|3101.1|3099.9|3100.6|3099.4|3101.6|3100.4|3100.6|3099.4|78
1759253100000|2025-09-30 17:25:00|3101.1|3099.9|3102.1|3100.9|3102.3|3101.1|3100.6|3099.4|73
1759253400000|2025-09-30 17:30:00|3101.6|3100.4|3101.6|3100.4|3102.1|3100.9|3101.6|3100.4|44
1759253700000|2025-09-30 17:35:00|3101.8|3100.6|3101.6|3100.4|3102.1|3100.9|3101.1|3099.9|63
1759254000000|2025-09-30 17:40:00|3102.1|3100.9|3102.1|3100.9|3102.1|3100.9|3101.6|3100.4|57
1759254300000|2025-09-30 17:45:00|3102.3|3101.1|3104.6|3103.4|3104.6|3103.4|3102.1|3100.9|61
1759254600000|2025-09-30 17:50:00|3105.1|3103.9|3105.6|3104.4|3106.6|3105.4|3105.1|3103.9|95
1759254900000|2025-09-30 17:55:00|3105.1|3103.9|3103.6|3102.4|3105.1|3103.9|3103.6|3102.4|72
1759255200000|2025-09-30 18:00:00|3103.8|3102.6|3103.6|3102.4|3104.6|3103.4|3103.6|3102.4|56
1759255500000|2025-09-30 18:05:00|3103.8|3102.6|3105.1|3103.9|3105.1|3103.9|3103.6|3102.4|45
1759255800000|2025-09-30 18:10:00|3105.6|3104.4|3105.6|3104.4|3106.6|3105.4|3105.6|3104.4|65
1759256100000|2025-09-30 18:15:00|3105.8|3104.6|3105.1|3103.9|3106.1|3104.9|3104.6|3103.4|30
1759256400000|2025-09-30 18:20:00|3105.3|3104.1|3105.6|3104.4|3106.1|3104.9|3105.1|3103.9|39
1759256700000|2025-09-30 18:25:00|3105.8|3104.6|3105.6|3104.4|3106.1|3104.9|3105.6|3104.4|27
1759257000000|2025-09-30 18:30:00|3106.1|3104.9|3105.6|3104.4|3106.1|3104.9|3105.1|3103.9|74
1759257300000|2025-09-30 18:35:00|3106.1|3104.9|3106.1|3104.9|3106.1|3104.9|3106.1|3104.9|30
1759257600000|2025-09-30 18:40:00|3106.6|3105.4|3107.1|3105.9|3107.1|3105.9|3106.1|3104.9|60
1759257900000|2025-09-30 18:45:00|3107.3|3106.1|3108.6|3107.4|3108.6|3107.4|3106.6|3105.4|54
1759258200000|2025-09-30 18:50:00|3108.1|3106.9|3107.6|3106.4|3108.1|3106.9|3107.3|3106.1|52
1759258500000|2025-09-30 18:55:00|3107.1|3105.9|3108.1|3106.9|3108.1|3106.9|3107.1|3105.9|62
1759258800000|2025-09-30 19:00:00|3108.6|3107.4|3108.1|3106.9|3109.6|3108.4|3108.1|3106.9|143
1759259100000|2025-09-30 19:05:00|3107.6|3106.4|3108.6|3107.4|3109.1|3107.9|3107.6|3106.4|59
1759259400000|2025-09-30 19:10:00|3108.3|3107.1|3107.6|3106.4|3108.6|3107.4|3107.6|3106.4|28
1759259700000|2025-09-30 19:15:00|3107.8|3106.6|3108.6|3107.4|3108.6|3107.4|3107.1|3105.9|118
1759260000000|2025-09-30 19:20:00|3109.1|3107.9|3108.6|3107.4|3109.6|3108.4|3108.1|3106.9|68
1759260300000|2025-09-30 19:25:00|3108.1|3106.9|3109.6|3108.4|3109.6|3108.4|3108.1|3106.9|96
1759260600000|2025-09-30 19:30:00|3110.1|3108.9|3110.1|3108.9|3110.6|3109.4|3109.1|3107.9|126
1759260900000|2025-09-30 19:35:00|3109.8|3108.6|3109.6|3108.4|3110.6|3109.4|3109.6|3108.4|47
1759261200000|2025-09-30 19:40:00|3110.1|3108.9|3108.1|3106.9|3110.1|3108.9|3108.1|3106.9|159
1759261500000|2025-09-30 19:45:00|3108.3|3107.1|3111.6|3110.4|3111.6|3110.4|3108.1|3106.9|135
1759261800000|2025-09-30 19:50:00|3111.1|3109.9|3113.1|3111.9|3113.6|3112.4|3109.6|3108.4|197
1759262100000|2025-09-30 19:55:00|3112.6|3111.4|3109.1|3107.9|3113.1|3111.9|3109.1|3107.9|472
1759262400000|2025-09-30 20:00:00|3108.6|3107.4|3109.1|3107.9|3109.6|3108.4|3107.3|3106.1|106
1759262700000|2025-09-30 20:05:00|3109.6|3108.4|3108.3|3107.1|3109.6|3108.4|3108.1|3106.9|18
1759263000000|2025-09-30 20:10:00|3108.1|3106.9|3107.6|3106.4|3108.6|3107.4|3107.1|3105.9|25
1759263300000|2025-09-30 20:15:00|3107.8|3106.6|3107.6|3106.4|3108.1|3106.9|3107.6|3106.4|17
1759263600000|2025-09-30 20:20:00|3108.1|3106.9|3109.1|3107.9|3109.1|3107.9|3108.1|3106.9|20
1759263900000|2025-09-30 20:25:00|3108.8|3107.6|3108.6|3107.4|3109.6|3108.4|3108.6|3107.4|53
1759264200000|2025-09-30 20:30:00|3109.1|3107.9|3109.1|3107.9|3109.3|3108.1|3108.6|3107.4|20
1759264500000|2025-09-30 20:35:00|3108.8|3107.6|3109.1|3107.9|3109.1|3107.9|3108.6|3107.4|10
1759264800000|2025-09-30 20:40:00|3108.6|3107.4|3108.6|3107.4|3108.6|3107.4|3108.6|3107.4|6
1759265100000|2025-09-30 20:45:00|3108.8|3107.6|3107.8|3106.6|3109.1|3107.9|3107.6|3106.4|33
1759265400000|2025-09-30 20:50:00|3108.1|3106.9|3108.6|3106.6|3109.8|3108.6|3108.1|3106.4|22
1759265700000|2025-09-30 20:55:00|3108.5|3106.5|3109.9|3107.9|3110.3|3108.3|3108.5|3106.5|0
1759266000000|2025-09-30 21:00:00|3110.1|3108.1|3110.1|3108.1|3110.2|3108.2|3110.1|3108.1|3
1759266300000|2025-09-30 21:05:00|3110.2|3108.2|3110.2|3108.2|3110.2|3108.2|3110.1|3108.1|0
1759266600000|2025-09-30 21:10:00|3110.3|3108.3|3110.3|3108.3|3110.4|3108.4|3110.2|3108.2|0
1759266900000|2025-09-30 21:15:00|3110.2|3108.2|3110.2|3108.2|3110.2|3108.2|3110.2|3108.2|0
1759267200000|2025-09-30 21:20:00|3110.1|3108.1|3110.2|3108.2|3110.2|3108.2|3109.7|3107.7|0
1759267500000|2025-09-30 21:25:00|3110.3|3108.3|3110.3|3108.3|3110.3|3108.3|3110.3|3108.3|0
1759267800000|2025-09-30 21:30:00|3110.1|3108.1|3109.7|3107.7|3110.1|3108.1|3109.7|3107.7|0
1759268100000|2025-09-30 21:35:00|3109.9|3107.9|3109.6|3107.6|3109.9|3107.9|3109.6|3107.6|0
1759268400000|2025-09-30 21:40:00|3109.7|3107.7|3109.9|3107.9|3109.9|3107.9|3109.7|3107.7|0
1759268700000|2025-09-30 21:45:00|3110|3108|3110|3108|3110|3108|3109.9|3107.9|0
1759269000000|2025-09-30 21:50:00|3109.9|3107.9|3109.8|3107.8|3109.9|3107.9|3109.8|3107.8|0
1759269300000|2025-09-30 21:55:00|3109.9|3107.9|3110.3|3108.3|3110.4|3108.4|3109.9|3107.9|0
1759269600000|2025-09-30 22:00:00|3110.1|3108.1|3112.6|3110.6|3113.7|3111.7|3110|3108|0
1759269900000|2025-09-30 22:05:00|3112.5|3110.5|3111.2|3109.2|3112.5|3110.5|3111|3109|0
1759270200000|2025-09-30 22:10:00|3111.7|3109.7|3112.1|3110.1|3112.2|3110.2|3111.2|3109.2|0
1759270500000|2025-09-30 22:15:00|3112.2|3110.2|3112.8|3110.8|3113.2|3111.2|3112.2|3110.2|0
1759270800000|2025-09-30 22:20:00|3112.7|3110.7|3112.8|3110.8|3112.9|3110.9|3112.1|3110.1|0
1759271100000|2025-09-30 22:25:00|3112.9|3110.9|3113.4|3111.4|3113.5|3111.5|3112.9|3110.9|0
1759271400000|2025-09-30 22:30:00|3113.5|3111.5|3113.8|3111.8|3114.2|3112.2|3113.4|3111.4|0
1759271700000|2025-09-30 22:35:00|3113.5|3111.5|3113.4|3111.4|3113.8|3111.8|3113.2|3111.2|0
1759272000000|2025-09-30 22:40:00|3113.6|3111.6|3113.6|3111.6|3113.7|3111.7|3113.5|3111.5|0
1759272300000|2025-09-30 22:45:00|3113.5|3111.5|3113.5|3111.5|3113.8|3111.8|3113.5|3111.5|0
1759272600000|2025-09-30 22:50:00|3113.4|3111.4|3113.1|3111.1|3113.4|3111.4|3112.6|3110.6|0
1759272900000|2025-09-30 22:55:00|3113|3111|3111.8|3109.8|3113|3111|3110.9|3108.9|0
1759273200000|2025-09-30 23:00:00|3111.7|3109.7|3110.9|3108.9|3112.8|3110.8|3110.9|3108.9|0
1759273500000|2025-09-30 23:05:00|3111|3109|3111.2|3109.2|3111.3|3109.3|3110.8|3108.8|0
1759273800000|2025-09-30 23:10:00|3110.9|3108.9|3111.2|3109.2|3111.4|3109.4|3110.9|3108.9|0
1759274100000|2025-09-30 23:15:00|3111|3109|3111.3|3109.3|3111.5|3109.5|3110.5|3108.5|0
1759274400000|2025-09-30 23:20:00|3111.2|3109.2|3112.2|3110.2|3112.4|3110.4|3110.9|3108.9|0
1759274700000|2025-09-30 23:25:00|3112|3110|3111.4|3109.4|3112|3110|3111.1|3109.1|0
1759275000000|2025-09-30 23:30:00|3111.7|3109.7|3111.2|3109.2|3111.9|3109.9|3110.4|3108.4|0
1759275300000|2025-09-30 23:35:00|3111.1|3109.1|3110.6|3108.6|3111.3|3109.3|3110.6|3108.6|0
1759275600000|2025-09-30 23:40:00|3110.5|3108.5|3109.4|3107.4|3110.7|3108.7|3108.9|3106.9|0
1759275900000|2025-09-30 23:45:00|3109.2|3107.2|3111.6|3110.4|3115.8|3114.6|3109|3107|911
1759276200000|2025-09-30 23:50:00|3111.3|3110.1|3114.1|3112.9|3114.3|3113.1|3109.6|3108.4|404
1759276500000|2025-09-30 23:55:00|3114.6|3113.4|3118.6|3117.4|3118.6|3117.4|3114.6|3113.4|625
1759276800000|2025-10-01 00:00:00|3118.4|3117.6|3117.4|3116.6|3123.4|3122.6|3111.9|3111.1|4221
1759277100000|2025-10-01 00:05:00|3116.9|3116.1|3110.9|3110.1|3118.1|3117.3|3108.4|3107.6|2122
1759277400000|2025-10-01 00:10:00|3111.4|3110.6|3097.9|3097.1|3112.9|3112.1|3097.9|3097.1|2414
1759277700000|2025-10-01 00:15:00|3098.4|3097.6|3095.9|3095.1|3100.4|3099.6|3093.9|3093.1|2427
1759278000000|2025-10-01 00:20:00|3095.4|3094.6|3090.9|3090.1|3097.4|3096.6|3090.9|3090.1|1598
1759278300000|2025-10-01 00:25:00|3091.4|3090.6|3096.4|3095.6|3096.4|3095.6|3089.9|3089.1|1456
1759278600000|2025-10-01 00:30:00|3096.9|3096.1|3105.1|3104.3|3105.4|3104.6|3096.9|3096.1|1329
1759278900000|2025-10-01 00:35:00|3105.4|3104.6|3102.4|3101.6|3108.9|3108.1|3101.9|3101.1|942
1759279200000|2025-10-01 00:40:00|3102.9|3102.1|3107.9|3107.1|3108.9|3108.1|3102.9|3102.1|721
1759279500000|2025-10-01 00:45:00|3108.1|3107.3|3107.9|3107.1|3110.4|3109.6|3106.9|3106.1|518
1759279800000|2025-10-01 00:50:00|3108.6|3107.8|3108.9|3108.1|3109.9|3109.1|3107.4|3106.6|439
1759280100000|2025-10-01 00:55:00|3109.1|3108.3|3106.9|3106.1|3109.9|3109.1|3104.9|3104.1|606
1759280400000|2025-10-01 01:00:00|3107.4|3106.6|3106.4|3105.6|3107.9|3107.1|3101.9|3101.1|863
1759280700000|2025-10-01 01:05:00|3105.4|3104.6|3102.6|3101.8|3108.1|3107.3|3101.1|3100.3|806
1759281000000|2025-10-01 01:10:00|3102.4|3101.6|3101.9|3101.1|3103.9|3103.1|3100.4|3099.6|512
1759281300000|2025-10-01 01:15:00|3102.1|3101.3|3100.9|3100.1|3102.9|3102.1|3100.9|3100.1|581
1759281600000|2025-10-01 01:20:00|3101.4|3100.6|3093.9|3093.1|3101.9|3101.1|3093.9|3093.1|1057
1759281900000|2025-10-01 01:25:00|3093.6|3092.8|3092.9|3092.1|3093.6|3092.8|3089.4|3088.6|927
1759282200000|2025-10-01 01:30:00|3093.4|3092.6|3088.4|3087.6|3094.9|3094.1|3087.4|3086.6|1106
1759282500000|2025-10-01 01:35:00|3087.9|3087.1|3089.9|3089.1|3090.4|3089.6|3085.9|3085.1|1046
1759282800000|2025-10-01 01:40:00|3089.4|3088.6|3088.9|3088.1|3092.4|3091.6|3087.9|3087.1|723
1759283100000|2025-10-01 01:45:00|3088.4|3087.6|3087.9|3087.1|3089.4|3088.6|3086.4|3085.6|707
1759283400000|2025-10-01 01:50:00|3087.4|3086.6|3088.9|3088.1|3090.4|3089.6|3086.9|3086.1|613
1759283700000|2025-10-01 01:55:00|3089.4|3088.6|3082.4|3081.6|3089.4|3088.6|3082.4|3081.6|824
1759284000000|2025-10-01 02:00:00|3082.1|3081.3|3086.4|3085.6|3086.9|3086.1|3081.4|3080.6|720
1759284300000|2025-10-01 02:05:00|3085.9|3085.1|3086.4|3085.6|3087.4|3086.6|3083.9|3083.1|659
1759284600000|2025-10-01 02:10:00|3085.9|3085.1|3084.9|3084.1|3086.4|3085.6|3083.4|3082.6|547
1759284900000|2025-10-01 02:15:00|3084.4|3083.6|3082.4|3081.6|3085.9|3085.1|3081.9|3081.1|938
1759285200000|2025-10-01 02:20:00|3082.9|3082.1|3083.9|3083.1|3084.9|3084.1|3081.9|3081.1|475
1759285500000|2025-10-01 02:25:00|3084.4|3083.6|3084.4|3083.6|3084.9|3084.1|3082.9|3082.1|539
1759285800000|2025-10-01 02:30:00|3084.6|3083.4|3086.6|3085.4|3086.8|3085.6|3084.6|3083.4|197
1759286100000|2025-10-01 02:35:00|3087.1|3085.9|3086.8|3085.6|3087.6|3086.4|3086.3|3085.1|168
1759286400000|2025-10-01 02:40:00|3087.1|3085.9|3086.1|3084.9|3087.1|3085.9|3086.1|3084.9|108
1759286700000|2025-10-01 02:45:00|3086.3|3085.1|3086.1|3084.9|3086.8|3085.6|3086.1|3084.9|112
1759287000000|2025-10-01 02:50:00|3085.8|3084.6|3085.6|3084.4|3086.1|3084.9|3084.6|3083.4|131
1759287300000|2025-10-01 02:55:00|3086.1|3084.9|3085.6|3084.4|3086.6|3085.4|3085.3|3084.1|124
1759287600000|2025-10-01 03:00:00|3085.1|3083.9|3082.6|3081.4|3085.1|3083.9|3082.3|3081.1|175
1759287900000|2025-10-01 03:05:00|3083.1|3081.9|3083.6|3082.4|3084.6|3083.4|3082.6|3081.4|157
1759288200000|2025-10-01 03:10:00|3084.1|3082.9|3084.6|3083.4|3084.8|3083.6|3083.6|3082.4|135
1759288500000|2025-10-01 03:15:00|3085.1|3083.9|3084.1|3082.9|3085.6|3084.4|3084.1|3082.9|159
1759288800000|2025-10-01 03:20:00|3084.6|3083.4|3085.1|3083.9|3085.6|3084.4|3084.1|3082.9|182
1759289100000|2025-10-01 03:25:00|3084.6|3083.4|3083.1|3081.9|3085.1|3083.9|3083.1|3081.9|186
1759289400000|2025-10-01 03:30:00|3082.9|3082.1|3087.9|3087.1|3087.9|3087.1|3081.9|3081.1|740
1759289700000|2025-10-01 03:35:00|3087.4|3086.6|3091.9|3091.1|3093.4|3092.6|3087.4|3086.6|583
1759290000000|2025-10-01 03:40:00|3092.1|3091.3|3088.9|3088.1|3093.4|3092.6|3088.9|3088.1|512
1759290300000|2025-10-01 03:45:00|3088.4|3087.6|3089.9|3089.1|3089.9|3089.1|3084.4|3083.6|800
1759290600000|2025-10-01 03:50:00|3089.4|3088.6|3092.9|3092.1|3093.4|3092.6|3089.4|3088.6|365
1759290900000|2025-10-01 03:55:00|3092.6|3091.8|3091.4|3090.6|3093.6|3092.8|3090.9|3090.1|501
1759291200000|2025-10-01 04:00:00|3091.6|3090.8|3094.4|3093.6|3095.4|3094.6|3091.4|3090.6|485
1759291500000|2025-10-01 04:05:00|3093.9|3093.1|3094.4|3093.6|3094.4|3093.6|3092.4|3091.6|401
1759291800000|2025-10-01 04:10:00|3094.9|3094.1|3095.4|3094.6|3096.4|3095.6|3093.9|3093.1|372
1759292100000|2025-10-01 04:15:00|3094.9|3094.1|3095.9|3095.1|3096.9|3096.1|3094.9|3094.1|366
1759292400000|2025-10-01 04:20:00|3095.4|3094.6|3097.9|3097.1|3098.4|3097.6|3095.4|3094.6|488
1759292700000|2025-10-01 04:25:00|3097.6|3096.8|3097.9|3097.1|3098.6|3097.8|3097.4|3096.6|339
1759293000000|2025-10-01 04:30:00|3097.4|3096.6|3096.4|3095.6|3098.9|3098.1|3095.9|3095.1|441
1759293300000|2025-10-01 04:35:00|3095.9|3095.1|3095.9|3095.1|3096.9|3096.1|3095.9|3095.1|315
1759293600000|2025-10-01 04:40:00|3095.4|3094.6|3094.4|3093.6|3095.4|3094.6|3092.4|3091.6|527
1759293900000|2025-10-01 04:45:00|3094.1|3093.3|3096.9|3096.1|3097.4|3096.6|3092.9|3092.1|329
1759294200000|2025-10-01 04:50:00|3096.4|3095.6|3093.4|3092.6|3096.4|3095.6|3092.4|3091.6|474
1759294500000|2025-10-01 04:55:00|3092.9|3092.1|3092.9|3092.1|3093.9|3093.1|3091.9|3091.1|414
1759294800000|2025-10-01 05:00:00|3092.4|3091.6|3092.9|3092.1|3092.9|3092.1|3089.9|3089.1|553
1759295100000|2025-10-01 05:05:00|3092.4|3091.6|3092.4|3091.6|3093.9|3093.1|3090.9|3090.1|432
1759295400000|2025-10-01 05:10:00|3091.9|3091.1|3092.9|3092.1|3094.4|3093.6|3091.9|3091.1|405
1759295700000|2025-10-01 05:15:00|3092.4|3091.6|3091.9|3091.1|3092.4|3091.6|3090.4|3089.6|443
1759296000000|2025-10-01 05:20:00|3091.4|3090.6|3092.4|3091.6|3092.9|3092.1|3090.9|3090.1|330
1759296300000|2025-10-01 05:25:00|3091.9|3091.1|3092.9|3092.1|3093.4|3092.6|3091.9|3091.1|398
1759296600000|2025-10-01 05:30:00|3092.4|3091.6|3093.9|3093.1|3094.9|3094.1|3090.4|3089.6|404
1759296900000|2025-10-01 05:35:00|3093.4|3092.6|3094.9|3094.1|3095.4|3094.6|3092.4|3091.6|294
1759297200000|2025-10-01 05:40:00|3095.1|3094.3|3094.9|3094.1|3096.4|3095.6|3093.9|3093.1|523
1759297500000|2025-10-01 05:45:00|3095.1|3094.3|3097.6|3096.8|3097.9|3097.1|3094.9|3094.1|402
1759297800000|2025-10-01 05:50:00|3097.4|3096.6|3097.9|3097.1|3098.1|3097.3|3095.4|3094.6|415
1759298100000|2025-10-01 05:55:00|3098.4|3097.6|3094.9|3094.1|3098.4|3097.6|3094.4|3093.6|775
1759298400000|2025-10-01 06:00:00|3094.4|3093.6|3095.9|3095.1|3095.9|3095.1|3093.4|3092.6|603
1759298700000|2025-10-01 06:05:00|3096.4|3095.6|3098.4|3097.6|3098.9|3098.1|3094.9|3094.1|852
1759299000000|2025-10-01 06:10:00|3097.9|3097.1|3095.9|3095.1|3098.4|3097.6|3095.4|3094.6|422
1759299300000|2025-10-01 06:15:00|3096.6|3095.8|3095.4|3094.6|3097.9|3097.1|3094.4|3093.6|788
1759299600000|2025-10-01 06:20:00|3095.9|3095.1|3093.9|3093.1|3096.1|3095.3|3093.9|3093.1|1097
1759299900000|2025-10-01 06:25:00|3094.4|3093.6|3093.4|3092.6|3096.4|3095.6|3092.9|3092.1|2299
1759300200000|2025-10-01 06:30:00|3094.6|3093.8|3091.6|3090.8|3094.9|3094.1|3091.4|3090.6|3814
1759300500000|2025-10-01 06:35:00|3091.4|3090.6|3092.3|3090.3|3092.9|3091.1|3087.9|3087.1|799
1759300800000|2025-10-01 06:40:00|3092.4|3090.4|3090.8|3088.8|3092.6|3090.6|3090.7|3088.7|3
1759301100000|2025-10-01 06:45:00|3090.9|3088.9|3086.8|3084.8|3091|3089|3085.9|3083.9|554
1759301400000|2025-10-01 06:50:00|3086.9|3084.9|3086.5|3084.5|3087.6|3085.6|3086.4|3084.4|0
1759301700000|2025-10-01 06:55:00|3086.4|3084.4|3085|3083|3086.5|3084.5|3083.3|3081.3|0
1759302000000|2025-10-01 07:00:00|3084.9|3082.9|3086|3084|3086.4|3084.4|3083.4|3081.4|0
1759302300000|2025-10-01 07:05:00|3086.1|3084.1|3084.2|3082.2|3087|3085|3084.2|3082.2|0
1759302600000|2025-10-01 07:10:00|3084.1|3082.1|3083.3|3081.3|3084.3|3082.3|3082.5|3080.5|0
1759302900000|2025-10-01 07:15:00|3083.1|3081.1|3083.7|3081.7|3085.2|3083.2|3082.8|3080.8|0
1759303200000|2025-10-01 07:20:00|3083.8|3081.8|3082.9|3080.9|3083.8|3081.8|3082.4|3080.4|0
1759303500000|2025-10-01 07:25:00|3083|3081|3084.7|3082.7|3084.7|3082.7|3082.7|3080.7|0
1759303800000|2025-10-01 07:30:00|3084.9|3082.9|3085.6|3083.6|3087.9|3085.9|3084.4|3082.4|0
1759304100000|2025-10-01 07:35:00|3085.4|3083.4|3083.7|3081.7|3085.6|3083.6|3083.6|3081.6|0
1759304400000|2025-10-01 07:40:00|3083.5|3081.5|3085.9|3083.9|3086.2|3084.2|3083.5|3081.5|0
1759304700000|2025-10-01 07:45:00|3085.3|3083.3|3085.3|3083.3|3086|3084|3084.5|3082.5|0
1759305000000|2025-10-01 07:50:00|3085.2|3083.2|3086.2|3084.2|3086.2|3084.2|3084.7|3082.7|0
1759305300000|2025-10-01 07:55:00|3086.4|3084.4|3085.5|3083.5|3087.1|3085.1|3085.2|3083.2|0
1759305600000|2025-10-01 08:00:00|3085.7|3083.7|3085.1|3083.9|3085.9|3083.9|3080.1|3078.9|783
1759305900000|2025-10-01 08:05:00|3084.8|3083.6|3084.1|3082.9|3085.3|3084.1|3083.6|3082.4|186
1759306200000|2025-10-01 08:10:00|3083.8|3082.6|3082.6|3081.4|3083.8|3082.6|3080.6|3079.4|170
1759306500000|2025-10-01 08:15:00|3082.8|3081.6|3080.1|3078.9|3083.1|3081.9|3080.1|3078.9|204
1759306800000|2025-10-01 08:20:00|3080.6|3079.4|3080.1|3078.9|3080.6|3079.4|3079.3|3078.1|83
1759307100000|2025-10-01 08:25:00|3080.3|3079.1|3083.6|3082.4|3083.6|3082.4|3080.1|3078.9|113
1759307400000|2025-10-01 08:30:00|3083.1|3081.9|3086.6|3085.4|3087.1|3085.9|3083.1|3081.9|170
1759307700000|2025-10-01 08:35:00|3086.1|3084.9|3087.6|3086.4|3088.1|3086.9|3086.1|3084.9|161
1759308000000|2025-10-01 08:40:00|3087.3|3086.1|3090.6|3089.4|3090.6|3089.4|3087.1|3085.9|142
1759308300000|2025-10-01 08:45:00|3090.1|3088.9|3089.6|3088.4|3091.1|3089.9|3089.1|3087.9|156
1759308600000|2025-10-01 08:50:00|3090.1|3088.9|3090.1|3088.9|3090.1|3088.9|3089.1|3087.9|67
1759308900000|2025-10-01 08:55:00|3089.6|3088.4|3090.1|3088.9|3090.3|3089.1|3089.1|3087.9|53
1759309200000|2025-10-01 09:00:00|3090.3|3089.1|3090.6|3089.4|3091.1|3089.9|3090.1|3088.9|48
1759309500000|2025-10-01 09:05:00|3090.8|3089.6|3092.6|3091.4|3093.1|3091.9|3090.6|3089.4|206
1759309800000|2025-10-01 09:10:00|3092.1|3090.9|3092.1|3090.9|3092.6|3091.4|3092.1|3090.9|59
1759310100000|2025-10-01 09:15:00|3092.3|3091.1|3093.1|3091.9|3093.3|3092.1|3091.6|3090.4|100
1759310400000|2025-10-01 09:20:00|3093.3|3092.1|3094.3|3093.1|3094.3|3093.1|3093.1|3091.9|49
1759310700000|2025-10-01 09:25:00|3094.1|3092.9|3095.1|3093.9|3095.6|3094.4|3093.6|3092.4|59
1759311000000|2025-10-01 09:30:00|3095.3|3094.1|3095.1|3093.9|3095.6|3094.4|3093.8|3092.6|54
1759311300000|2025-10-01 09:35:00|3094.8|3093.6|3094.1|3092.9|3095.1|3093.9|3094.1|3092.9|32
1759311600000|2025-10-01 09:40:00|3094.3|3093.1|3094.1|3092.9|3094.3|3093.1|3093.1|3091.9|34
1759311900000|2025-10-01 09:45:00|3093.6|3092.4|3094.1|3092.9|3094.1|3092.9|3093.1|3091.9|27
1759312200000|2025-10-01 09:50:00|3093.8|3092.6|3094.1|3092.9|3094.1|3092.9|3093.1|3091.9|11
1759312500000|2025-10-01 09:55:00|3093.6|3092.4|3093.6|3092.4|3094.1|3092.9|3093.1|3091.9|53
1759312800000|2025-10-01 10:00:00|3093.3|3092.1|3094.1|3092.9|3094.1|3092.9|3093.1|3091.9|16
1759313100000|2025-10-01 10:05:00|3094.6|3093.4|3095.1|3093.9|3095.1|3093.9|3094.1|3092.9|93
1759313400000|2025-10-01 10:10:00|3094.6|3093.4|3093.1|3091.9|3094.8|3093.6|3093.1|3091.9|122
1759313700000|2025-10-01 10:15:00|3092.8|3091.6|3094.6|3093.4|3095.1|3093.9|3092.8|3091.6|159
1759314000000|2025-10-01 10:20:00|3094.3|3093.1|3094.6|3093.4|3095.3|3094.1|3093.6|3092.4|41
1759314300000|2025-10-01 10:25:00|3094.8|3093.6|3093.6|3092.4|3094.8|3093.6|3092.8|3091.6|108
1759314600000|2025-10-01 10:30:00|3093.3|3092.1|3093.1|3091.9|3093.6|3092.4|3092.6|3091.4|19
1759314900000|2025-10-01 10:35:00|3093.6|3092.4|3092.3|3091.1|3093.6|3092.4|3092.3|3091.1|23
1759315200000|2025-10-01 10:40:00|3092.6|3091.4|3091.6|3090.4|3092.6|3091.4|3091.1|3089.9|22
1759315500000|2025-10-01 10:45:00|3091.8|3090.6|3092.6|3091.4|3092.6|3091.4|3091.6|3090.4|39
1759315800000|2025-10-01 10:50:00|3092.1|3090.9|3092.1|3090.9|3092.6|3091.4|3092.1|3090.9|26
1759316100000|2025-10-01 10:55:00|3092.6|3091.4|3092.1|3090.9|3093.1|3091.9|3092.1|3090.9|34
1759316400000|2025-10-01 11:00:00|3092.6|3091.4|3094.1|3092.9|3094.1|3092.9|3092.1|3090.9|135
1759316700000|2025-10-01 11:05:00|3094.3|3093.1|3094.6|3093.4|3095.6|3094.4|3094.1|3092.9|247
1759317000000|2025-10-01 11:10:00|3094.8|3093.6|3096.1|3094.9|3096.1|3094.9|3094.1|3092.9|156
1759317300000|2025-10-01 11:15:00|3095.6|3094.4|3095.3|3094.1|3096.1|3094.9|3095.3|3094.1|61
1759317600000|2025-10-01 11:20:00|3095.6|3094.4|3095.6|3094.4|3095.6|3094.4|3095.1|3093.9|14
1759317900000|2025-10-01 11:25:00|3095.1|3093.9|3095.6|3094.4|3096.1|3094.9|3095.1|3093.9|55
1759318200000|2025-10-01 11:30:00|3095.8|3094.6|3096.1|3094.9|3096.1|3094.9|3095.6|3094.4|18
1759318500000|2025-10-01 11:35:00|3095.8|3094.6|3095.1|3093.9|3096.1|3094.9|3095.1|3093.9|60
1759318800000|2025-10-01 11:40:00|3095.6|3094.4|3095.8|3094.6|3096.1|3094.9|3095.6|3094.4|67
1759319100000|2025-10-01 11:45:00|3095.6|3094.4|3096.1|3094.9|3096.6|3095.4|3095.6|3094.4|33
1759319400000|2025-10-01 11:50:00|3096.3|3095.1|3097.1|3095.9|3097.1|3095.9|3095.6|3094.4|40
1759319700000|2025-10-01 11:55:00|3096.6|3095.4|3098.1|3096.9|3098.6|3097.4|3096.6|3095.4|61
1759320000000|2025-10-01 12:00:00|3097.6|3096.4|3097.6|3096.4|3098.6|3097.4|3097.1|3095.9|34
1759320300000|2025-10-01 12:05:00|3098.1|3096.9|3097.8|3096.6|3098.1|3096.9|3097.1|3095.9|40
1759320600000|2025-10-01 12:10:00|3098.1|3096.9|3098.1|3096.9|3098.1|3096.9|3097.6|3096.4|35
1759320900000|2025-10-01 12:15:00|3097.8|3096.6|3092.8|3091.6|3097.8|3096.6|3091.8|3090.6|221
1759321200000|2025-10-01 12:20:00|3092.6|3091.4|3094.1|3092.9|3094.6|3093.4|3092.6|3091.4|97
1759321500000|2025-10-01 12:25:00|3093.8|3092.6|3094.6|3093.4|3095.1|3093.9|3092.6|3091.4|107
1759321800000|2025-10-01 12:30:00|3094.1|3092.9|3092.6|3091.4|3094.1|3092.9|3091.1|3089.9|178
1759322100000|2025-10-01 12:35:00|3092.3|3091.1|3095.6|3094.4|3095.6|3094.4|3092.3|3091.1|106
1759322400000|2025-10-01 12:40:00|3095.1|3093.9|3094.1|3092.9|3095.6|3094.4|3093.6|3092.4|114
1759322700000|2025-10-01 12:45:00|3093.6|3092.4|3096.1|3094.9|3096.6|3095.4|3093.6|3092.4|186
1759323000000|2025-10-01 12:50:00|3095.8|3094.6|3094.8|3093.6|3096.1|3094.9|3094.8|3093.6|254
1759323300000|2025-10-01 12:55:00|3095.1|3093.9|3094.6|3093.4|3095.6|3094.4|3094.1|3092.9|116
1759323600000|2025-10-01 13:00:00|3094.1|3092.9|3094.8|3093.6|3095.1|3093.9|3094.1|3092.9|171
1759323900000|2025-10-01 13:05:00|3094.6|3093.4|3095.1|3093.9|3096.6|3095.4|3094.1|3092.9|166
1759324200000|2025-10-01 13:10:00|3095.6|3094.4|3095.6|3094.4|3097.6|3096.4|3095.6|3094.4|375
1759324500000|2025-10-01 13:15:00|3095.8|3094.6|3095.6|3094.4|3096.1|3094.9|3095.1|3093.9|61
1759324800000|2025-10-01 13:20:00|3095.3|3094.1|3096.1|3094.9|3096.1|3094.9|3095.3|3094.1|111
1759325100000|2025-10-01 13:25:00|3095.8|3094.6|3094.1|3092.9|3096.1|3094.9|3093.6|3092.4|102
1759325400000|2025-10-01 13:30:00|3093.6|3092.4|3099.1|3097.9|3099.6|3098.4|3093.6|3092.4|421
1759325700000|2025-10-01 13:35:00|3098.6|3097.4|3099.6|3098.4|3099.6|3098.4|3097.6|3096.4|178
1759326000000|2025-10-01 13:40:00|3099.1|3097.9|3100.6|3099.4|3101.1|3099.9|3099.1|3097.9|170
1759326300000|2025-10-01 13:45:00|3100.3|3099.1|3094.6|3093.4|3100.6|3099.4|3094.6|3093.4|412
1759326600000|2025-10-01 13:50:00|3094.1|3092.9|3095.1|3093.9|3096.6|3095.4|3094.1|3092.9|269
1759326900000|2025-10-01 13:55:00|3095.6|3094.4|3095.6|3094.4|3097.6|3096.4|3095.1|3093.9|230
1759327200000|2025-10-01 14:00:00|3095.3|3094.1|3098.1|3096.9|3098.1|3096.9|3095.1|3093.9|509
1759327500000|2025-10-01 14:05:00|3097.8|3096.6|3096.1|3094.9|3098.1|3096.9|3094.6|3093.4|255
1759327800000|2025-10-01 14:10:00|3096.6|3095.4|3097.1|3095.9|3097.6|3096.4|3096.6|3095.4|178
1759328100000|2025-10-01 14:15:00|3096.8|3095.6|3098.6|3097.4|3098.6|3097.4|3096.6|3095.4|156
1759328400000|2025-10-01 14:20:00|3099.1|3097.9|3100.1|3098.9|3100.6|3099.4|3098.6|3097.4|244
1759328700000|2025-10-01 14:25:00|3100.6|3099.4|3099.6|3098.4|3101.1|3099.9|3099.6|3098.4|191
1759329000000|2025-10-01 14:30:00|3099.1|3097.9|3097.6|3096.4|3099.1|3097.9|3097.1|3095.9|316
1759329300000|2025-10-01 14:35:00|3098.1|3096.9|3096.6|3095.4|3098.6|3097.4|3096.6|3095.4|214
1759329600000|2025-10-01 14:40:00|3096.3|3095.1|3091.6|3090.4|3096.6|3095.4|3091.1|3089.9|606
1759329900000|2025-10-01 14:45:00|3091.8|3090.6|3091.6|3090.4|3093.1|3091.9|3090.6|3089.4|262
1759330200000|2025-10-01 14:50:00|3091.8|3090.6|3091.1|3089.9|3092.6|3091.4|3090.6|3089.4|119
1759330500000|2025-10-01 14:55:00|3090.6|3089.4|3089.1|3087.9|3091.1|3089.9|3088.6|3087.4|193
1759330800000|2025-10-01 15:00:00|3089.6|3088.4|3090.1|3088.9|3092.1|3090.9|3089.6|3088.4|310
1759331100000|2025-10-01 15:05:00|3089.6|3088.4|3089.6|3088.4|3090.6|3089.4|3089.1|3087.9|300
1759331400000|2025-10-01 15:10:00|3089.1|3087.9|3088.6|3087.4|3089.1|3087.9|3087.1|3085.9|371
1759331700000|2025-10-01 15:15:00|3089.1|3087.9|3090.1|3088.9|3091.1|3089.9|3088.6|3087.4|247
1759332000000|2025-10-01 15:20:00|3090.3|3089.1|3089.6|3088.4|3091.1|3089.9|3089.6|3088.4|140
1759332300000|2025-10-01 15:25:00|3090.1|3088.9|3090.1|3088.9|3091.1|3089.9|3089.6|3088.4|202
1759332600000|2025-10-01 15:30:00|3090.6|3089.4|3088.6|3087.4|3090.6|3089.4|3088.6|3087.4|288
1759332900000|2025-10-01 15:35:00|3088.1|3086.9|3088.6|3087.4|3090.6|3089.4|3088.1|3086.9|270
1759333200000|2025-10-01 15:40:00|3089.1|3087.9|3089.1|3087.9|3089.6|3088.4|3088.1|3086.9|222
1759333500000|2025-10-01 15:45:00|3089.6|3088.4|3088.1|3086.9|3089.6|3088.4|3087.6|3086.4|215
1759333800000|2025-10-01 15:50:00|3087.6|3086.4|3086.1|3084.9|3088.1|3086.9|3085.6|3084.4|211
1759334100000|2025-10-01 15:55:00|3085.6|3084.4|3084.1|3082.9|3086.1|3084.9|3084.1|3082.9|218
1759334400000|2025-10-01 16:00:00|3084.6|3083.4|3085.6|3084.4|3086.1|3084.9|3084.6|3083.4|127
1759334700000|2025-10-01 16:05:00|3085.8|3084.6|3087.1|3085.9|3087.6|3086.4|3085.8|3084.6|88
1759335000000|2025-10-01 16:10:00|3087.6|3086.4|3087.6|3086.4|3087.6|3086.4|3087.1|3085.9|49
1759335300000|2025-10-01 16:15:00|3088.1|3086.9|3088.6|3087.4|3089.6|3088.4|3088.1|3086.9|52
1759335600000|2025-10-01 16:20:00|3088.1|3086.9|3089.1|3087.9|3089.1|3087.9|3087.6|3086.4|49
1759335900000|2025-10-01 16:25:00|3089.3|3088.1|3090.6|3089.4|3090.6|3089.4|3089.3|3088.1|103
1759336200000|2025-10-01 16:30:00|3091.1|3089.9|3090.6|3089.4|3091.6|3090.4|3090.1|3088.9|189
1759336500000|2025-10-01 16:35:00|3090.3|3089.1|3089.6|3088.4|3090.6|3089.4|3089.6|3088.4|92
1759336800000|2025-10-01 16:40:00|3089.3|3088.1|3088.3|3087.1|3089.3|3088.1|3087.6|3086.4|128
1759337100000|2025-10-01 16:45:00|3088.1|3086.9|3087.1|3085.9|3088.6|3087.4|3087.1|3085.9|24
1759337400000|2025-10-01 16:50:00|3087.3|3086.1|3086.6|3085.4|3087.3|3086.1|3086.6|3085.4|25
1759337700000|2025-10-01 16:55:00|3086.8|3085.6|3086.8|3085.6|3087.1|3085.9|3086.1|3084.9|59
1759338000000|2025-10-01 17:00:00|3086.6|3085.4|3087.6|3086.4|3087.6|3086.4|3086.6|3085.4|40
1759338300000|2025-10-01 17:05:00|3088.1|3086.9|3087.8|3086.6|3088.1|3086.9|3087.6|3086.4|49
1759338600000|2025-10-01 17:10:00|3087.6|3086.4|3087.6|3086.4|3088.1|3086.9|3087.1|3085.9|34
1759338900000|2025-10-01 17:15:00|3087.8|3086.6|3088.6|3087.4|3088.6|3087.4|3087.6|3086.4|22
1759339200000|2025-10-01 17:20:00|3088.1|3086.9|3088.6|3087.4|3088.6|3087.4|3088.1|3086.9|31
1759339500000|2025-10-01 17:25:00|3088.8|3087.6|3089.1|3087.9|3089.6|3088.4|3088.8|3087.6|56
1759339800000|2025-10-01 17:30:00|3088.6|3087.4|3088.6|3087.4|3088.8|3087.6|3088.1|3086.9|14
1759340100000|2025-10-01 17:35:00|3088.1|3086.9|3086.6|3085.4|3088.3|3087.1|3086.6|3085.4|52
1759340400000|2025-10-01 17:40:00|3086.3|3085.1|3086.6|3085.4|3086.6|3085.4|3086.1|3084.9|51
1759340700000|2025-10-01 17:45:00|3086.8|3085.6|3088.1|3086.9|3088.1|3086.9|3086.6|3085.4|75
1759341000000|2025-10-01 17:50:00|3087.6|3086.4|3087.6|3086.4|3088.1|3086.9|3087.6|3086.4|36
1759341300000|2025-10-01 17:55:00|3087.8|3086.6|3088.1|3086.9|3088.1|3086.9|3087.6|3086.4|27
1759341600000|2025-10-01 18:00:00|3088.6|3087.4|3088.1|3086.9|3089.6|3088.4|3087.6|3086.4|70
1759341900000|2025-10-01 18:05:00|3088.3|3087.1|3088.1|3086.9|3088.6|3087.4|3088.1|3086.9|21
1759342200000|2025-10-01 18:10:00|3088.6|3087.4|3088.6|3087.4|3089.1|3087.9|3088.6|3087.4|50
1759342500000|2025-10-01 18:15:00|3088.3|3087.1|3089.1|3087.9|3089.1|3087.9|3088.3|3087.1|29
1759342800000|2025-10-01 18:20:00|3089.6|3088.4|3090.1|3088.9|3090.1|3088.9|3089.6|3088.4|105
1759343100000|2025-10-01 18:25:00|3090.6|3089.4|3090.1|3088.9|3090.6|3089.4|3090.1|3088.9|45
1759343400000|2025-10-01 18:30:00|3089.8|3088.6|3090.6|3089.4|3090.6|3089.4|3089.6|3088.4|92
1759343700000|2025-10-01 18:35:00|3091.1|3089.9|3091.1|3089.9|3091.1|3089.9|3091.1|3089.9|48
1759344000000|2025-10-01 18:40:00|3091.6|3090.4|3091.6|3090.4|3092.1|3090.9|3091.6|3090.4|105
1759344300000|2025-10-01 18:45:00|3091.1|3089.9|3091.1|3089.9|3091.1|3089.9|3091.1|3089.9|27
1759344600000|2025-10-01 18:50:00|3091.6|3090.4|3090.6|3089.4|3091.8|3090.6|3090.6|3089.4|135
1759344900000|2025-10-01 18:55:00|3090.3|3089.1|3090.1|3088.9|3091.1|3089.9|3090.1|3088.9|31
1759345200000|2025-10-01 19:00:00|3090.6|3089.4|3090.6|3089.4|3090.6|3089.4|3090.1|3088.9|18
1759345500000|2025-10-01 19:05:00|3090.1|3088.9|3090.1|3088.9|3090.1|3088.9|3089.6|3088.4|39
1759345800000|2025-10-01 19:10:00|3089.6|3088.4|3090.1|3088.9|3090.1|3088.9|3089.6|3088.4|23
1759346100000|2025-10-01 19:15:00|3090.6|3089.4|3089.1|3087.9|3090.6|3089.4|3089.1|3087.9|47
1759346400000|2025-10-01 19:20:00|3089.6|3088.4|3090.1|3088.9|3090.1|3088.9|3089.1|3087.9|162
1759346700000|2025-10-01 19:25:00|3090.6|3089.4|3091.1|3089.9|3091.1|3089.9|3090.6|3089.4|41
1759347000000|2025-10-01 19:30:00|3090.6|3089.4|3091.6|3090.4|3091.6|3090.4|3090.6|3089.4|95
1759347300000|2025-10-01 19:35:00|3091.1|3089.9|3091.1|3089.9|3092.1|3090.9|3091.1|3089.9|66
1759347600000|2025-10-01 19:40:00|3090.8|3089.6|3089.1|3087.9|3091.1|3089.9|3089.1|3087.9|156
1759347900000|2025-10-01 19:45:00|3089.6|3088.4|3089.1|3087.9|3089.6|3088.4|3089.1|3087.9|118
1759348200000|2025-10-01 19:50:00|3089.6|3088.4|3088.1|3086.9|3089.6|3088.4|3088.1|3086.9|226
1759348500000|2025-10-01 19:55:00|3087.6|3086.4|3087.6|3086.4|3087.6|3086.4|3086.6|3085.4|232
1759348800000|2025-10-01 20:00:00|3087.1|3085.9|3087.1|3085.9|3087.1|3085.9|3086.6|3085.4|24
1759349100000|2025-10-01 20:05:00|3086.8|3085.6|3087.1|3085.9|3087.3|3086.1|3086.6|3085.4|2
1759349400000|2025-10-01 20:10:00|3086.8|3085.6|3087.1|3085.9|3087.1|3085.9|3086.6|3085.4|10
1759349700000|2025-10-01 20:15:00|3086.8|3085.6|3086.6|3085.4|3087.1|3085.9|3086.6|3085.4|2
1759350000000|2025-10-01 20:20:00|3087.1|3085.9|3086.6|3085.4|3087.1|3085.9|3086.6|3085.4|20
1759350300000|2025-10-01 20:25:00|3086.8|3085.6|3087.1|3085.9|3087.1|3085.9|3086.1|3084.9|11
1759350600000|2025-10-01 20:30:00|3087.3|3086.1|3087.3|3086.1|3087.3|3086.1|3087.1|3085.9|1
1759350900000|2025-10-01 20:35:00|3087.6|3086.4|3087.6|3086.4|3087.6|3086.4|3087.6|3086.4|0
1759351200000|2025-10-01 20:40:00|3087.3|3086.1|3087.6|3086.4|3087.6|3086.4|3087.1|3085.9|1
1759351500000|2025-10-01 20:45:00|3088.1|3086.9|3087.6|3086.4|3088.1|3086.9|3087.3|3086.1|9
1759351800000|2025-10-01 20:50:00|3087.3|3086.1|3087.6|3085.6|3087.6|3086.4|3085.8|3084.6|71
1759352100000|2025-10-01 20:55:00|3087.7|3085.7|3088.6|3086.6|3088.9|3086.9|3087.7|3085.7|0
1759352400000|2025-10-01 21:00:00|3088.5|3086.5|3088.6|3086.6|3088.6|3086.6|3088.5|3086.5|2
1759352700000|2025-10-01 21:05:00|3088.5|3086.5|3088.5|3086.5|3088.6|3086.6|3088.5|3086.5|0
1759353000000|2025-10-01 21:10:00|3088.6|3086.6|3088.8|3086.8|3088.8|3086.8|3088.6|3086.6|0
1759353300000|2025-10-01 21:15:00|3088.7|3086.7|3088.8|3086.8|3088.8|3086.8|3088.7|3086.7|0
1759353600000|2025-10-01 21:20:00|3088.9|3086.9|3088.9|3086.9|3088.9|3086.9|3088.8|3086.8|0
1759353900000|2025-10-01 21:25:00|3088.8|3086.8|3088.8|3086.8|3088.9|3086.9|3088.8|3086.8|0
1759354200000|2025-10-01 21:30:00|3088.6|3086.6|3088.4|3086.4|3088.6|3086.6|3088.3|3086.3|0
1759354800000|2025-10-01 21:40:00|3088.3|3086.3|3088.3|3086.3|3088.3|3086.3|3088.3|3086.3|0
1759355100000|2025-10-01 21:45:00|3088.4|3086.4|3088.4|3086.4|3088.4|3086.4|3088.4|3086.4|0
1759355400000|2025-10-01 21:50:00|3088.5|3086.5|3088.4|3086.4|3088.5|3086.5|3088.3|3086.3|0
1759355700000|2025-10-01 21:55:00|3088.6|3086.6|3088.5|3086.5|3088.6|3086.6|3088.5|3086.5|0
1759356000000|2025-10-01 22:00:00|3088.6|3086.6|3088.3|3086.3|3089.1|3087.1|3088.1|3086.1|0
1759356300000|2025-10-01 22:05:00|3088.2|3086.2|3088.7|3086.7|3089.1|3087.1|3088.1|3086.1|0
1759356600000|2025-10-01 22:10:00|3088.8|3086.8|3089|3087|3089|3087|3088.6|3086.6|0
1759356900000|2025-10-01 22:15:00|3088.8|3086.8|3088.8|3086.8|3089.2|3087.2|3088.8|3086.8|0
1759357200000|2025-10-01 22:20:00|3089|3087|3089.1|3087.1|3089.1|3087.1|3089|3087|0
1759357500000|2025-10-01 22:25:00|3089.2|3087.2|3088.7|3086.7|3089.2|3087.2|3088.7|3086.7|0
1759357800000|2025-10-01 22:30:00|3088.8|3086.8|3088.6|3086.6|3088.8|3086.8|3088.6|3086.6|0
1759358100000|2025-10-01 22:35:00|3088.9|3086.9|3088.6|3086.6|3088.9|3086.9|3088.4|3086.4|0
1759358700000|2025-10-01 22:45:00|3088.8|3086.8|3089.1|3087.1|3089.4|3087.4|3088.8|3086.8|0
1759359000000|2025-10-01 22:50:00|3088.7|3086.7|3089.1|3087.1|3089.3|3087.3|3088.7|3086.7|0
1759359300000|2025-10-01 22:55:00|3089.2|3087.2|3089.1|3087.1|3089.2|3087.2|3089.1|3087.1|0
1759359600000|2025-10-01 23:00:00|3089.3|3087.3|3089.4|3087.4|3089.7|3087.7|3089.1|3087.1|0
1759359900000|2025-10-01 23:05:00|3089.5|3087.5|3089.3|3087.3|3089.5|3087.5|3089.3|3087.3|0
1759360200000|2025-10-01 23:10:00|3089.5|3087.5|3089.4|3087.4|3089.7|3087.7|3089.3|3087.3|0
1759360500000|2025-10-01 23:15:00|3089.5|3087.5|3090.2|3088.2|3090.5|3088.5|3089.5|3087.5|0
1759360800000|2025-10-01 23:20:00|3090.1|3088.1|3090.7|3088.7|3091.1|3089.1|3090.1|3088.1|0
1759361100000|2025-10-01 23:25:00|3090.8|3088.8|3090.1|3088.1|3090.8|3088.8|3090.1|3088.1|0
1759361400000|2025-10-01 23:30:00|3090.3|3088.3|3088.9|3086.9|3090.4|3088.4|3088.4|3086.4|0
1759361700000|2025-10-01 23:35:00|3088.8|3086.8|3088.3|3086.3|3089.1|3087.1|3088.2|3086.2|0
1759362000000|2025-10-01 23:40:00|3088.4|3086.4|3089.7|3087.7|3090.1|3088.1|3088.4|3086.4|0
1759362300000|2025-10-01 23:45:00|3089.8|3087.8|3090.3|3089.1|3092.3|3091.1|3089.5|3087.8|776
1759362600000|2025-10-01 23:50:00|3090.5|3089.3|3092.8|3091.6|3094.3|3093.1|3089.3|3088.1|570
1759362900000|2025-10-01 23:55:00|3092.3|3091.1|3096|3094.8|3096.3|3095.1|3092.3|3091.1|728
1759363200000|2025-10-02 00:00:00|3095.8|3095|3100.1|3099.3|3103.8|3103|3094.8|3094|3163
1759363500000|2025-10-02 00:05:00|3099.6|3098.8|3093.6|3092.8|3100.1|3099.3|3092.1|3091.3|2686
1759363800000|2025-10-02 00:10:00|3093.1|3092.3|3099.1|3098.3|3101.6|3100.8|3092.1|3091.3|1675
1759364100000|2025-10-02 00:15:00|3100.1|3099.3|3101.6|3100.8|3107.6|3106.8|3099.1|3098.3|1167
1759364400000|2025-10-02 00:20:00|3101.1|3100.3|3092.1|3091.3|3104.6|3103.8|3092.1|3091.3|1475
1759364700000|2025-10-02 00:25:00|3092.3|3091.5|3091.3|3090.5|3093.6|3092.8|3091.1|3090.3|848
1759365000000|2025-10-02 00:30:00|3091.6|3090.8|3084.1|3083.3|3092.6|3091.8|3083.6|3082.8|1345
1759365300000|2025-10-02 00:35:00|3083.6|3082.8|3082.1|3081.3|3084.3|3083.5|3079.1|3078.3|1206
1759365600000|2025-10-02 00:40:00|3081.8|3081|3077.6|3076.8|3084.1|3083.3|3076.6|3075.8|1230
1759365900000|2025-10-02 00:45:00|3078.1|3077.3|3076.1|3075.3|3082.1|3081.3|3074.6|3073.8|992
1759366200000|2025-10-02 00:50:00|3075.6|3074.8|3079.1|3078.3|3079.6|3078.8|3075.6|3074.8|844
1759366500000|2025-10-02 00:55:00|3078.8|3078|3078.6|3077.8|3079.1|3078.3|3076.6|3075.8|663
1759366800000|2025-10-02 01:00:00|3077.8|3077|3074.6|3073.8|3079.1|3078.3|3074.1|3073.3|944
1759367100000|2025-10-02 01:05:00|3074.1|3073.3|3080.6|3079.8|3081.1|3080.3|3073.1|3072.3|538
1759367400000|2025-10-02 01:10:00|3080.8|3080|3082.1|3081.3|3083.1|3082.3|3079.1|3078.3|424
1759367700000|2025-10-02 01:15:00|3082.6|3081.8|3083.1|3082.3|3084.6|3083.8|3081.1|3080.3|425
1759368000000|2025-10-02 01:20:00|3082.8|3082|3080.6|3079.8|3084.1|3083.3|3080.1|3079.3|430
1759368300000|2025-10-02 01:25:00|3080.1|3079.3|3076.6|3075.8|3080.6|3079.8|3076.6|3075.8|599
1759368600000|2025-10-02 01:30:00|3077.1|3076.3|3076.1|3075.3|3078.1|3077.3|3075.6|3074.8|477
1759368900000|2025-10-02 01:35:00|3076.3|3075.5|3076.6|3075.8|3078.1|3077.3|3076.1|3075.3|383
1759369200000|2025-10-02 01:40:00|3076.8|3076|3078.1|3077.3|3079.6|3078.8|3075.6|3074.8|471
1759369500000|2025-10-02 01:45:00|3077.8|3077|3077.8|3077|3079.1|3078.3|3076.1|3075.3|482
1759369800000|2025-10-02 01:50:00|3078.1|3077.3|3079.6|3078.8|3079.6|3078.8|3076.6|3075.8|325
1759370100000|2025-10-02 01:55:00|3079.1|3078.3|3080.6|3079.8|3081.1|3080.3|3078.6|3077.8|258
1759370400000|2025-10-02 02:00:00|3080.1|3079.3|3080.3|3079.5|3080.6|3079.8|3079.1|3078.3|292
1759370700000|2025-10-02 02:05:00|3080.6|3079.8|3078.1|3077.3|3081.1|3080.3|3078.1|3077.3|215
1759371000000|2025-10-02 02:10:00|3078.6|3077.8|3073.6|3072.8|3078.6|3077.8|3073.6|3072.8|401
1759371300000|2025-10-02 02:15:00|3073.3|3072.5|3074.1|3073.3|3075.1|3074.3|3072.6|3071.8|422
1759371600000|2025-10-02 02:20:00|3074.6|3073.8|3074.6|3073.8|3077.1|3076.3|3073.8|3073|257
1759371900000|2025-10-02 02:25:00|3074.1|3073.3|3073.1|3072.3|3075.1|3074.3|3073.1|3072.3|283
1759372200000|2025-10-02 02:30:00|3073.3|3072.1|3072.3|3071.1|3073.8|3072.6|3072.3|3071.1|193
1759372500000|2025-10-02 02:35:00|3072.8|3071.6|3072.8|3071.6|3073.3|3072.1|3072.3|3071.1|175
1759372800000|2025-10-02 02:40:00|3073.3|3072.1|3074.8|3073.6|3074.8|3073.6|3073|3071.8|207
1759373100000|2025-10-02 02:45:00|3074.3|3073.1|3075.8|3074.6|3075.8|3074.6|3074.3|3073.1|143
1759373400000|2025-10-02 02:50:00|3076|3074.8|3075.8|3074.6|3076.3|3075.1|3075.3|3074.1|89
1759373700000|2025-10-02 02:55:00|3075.3|3074.1|3076.3|3075.1|3076.3|3075.1|3074.8|3073.6|237
1759374000000|2025-10-02 03:00:00|3075.8|3074.6|3075.3|3074.1|3075.8|3074.6|3074.5|3073.3|123
1759374300000|2025-10-02 03:05:00|3074.8|3073.6|3075.5|3074.3|3075.8|3074.6|3074.8|3073.6|115
1759374600000|2025-10-02 03:10:00|3075.8|3074.6|3075.3|3074.1|3075.8|3074.6|3074|3072.8|216
1759374900000|2025-10-02 03:15:00|3075.8|3074.6|3074.8|3073.6|3075.8|3074.6|3074.8|3073.6|149
1759375200000|2025-10-02 03:20:00|3075.3|3074.1|3074.8|3073.6|3075.3|3074.1|3074.3|3073.1|96
1759375500000|2025-10-02 03:25:00|3075|3073.8|3076.3|3075.1|3076.3|3075.1|3074.8|3073.6|559
1759375800000|2025-10-02 03:30:00|3076.1|3075.3|3075.6|3074.8|3078.3|3077.5|3074.1|3073.3|925
1759376100000|2025-10-02 03:35:00|3075.1|3074.3|3080.1|3079.3|3080.6|3079.8|3075.1|3074.3|436
1759376400000|2025-10-02 03:40:00|3080.6|3079.8|3081.6|3080.8|3082.1|3081.3|3079.6|3078.8|262
1759376700000|2025-10-02 03:45:00|3081.8|3081|3085.1|3084.3|3086.1|3085.3|3081.8|3081|500
1759377000000|2025-10-02 03:50:00|3084.6|3083.8|3084.3|3083.5|3085.6|3084.8|3082.6|3081.8|279
1759377300000|2025-10-02 03:55:00|3084.6|3083.8|3089.1|3088.3|3089.1|3088.3|3084.6|3083.8|277
1759377600000|2025-10-02 04:00:00|3088.8|3088|3088.8|3088|3091.1|3090.3|3088.1|3087.3|403
1759377900000|2025-10-02 04:05:00|3089.1|3088.3|3088.6|3087.8|3091.6|3090.8|3087.6|3086.8|535
1759378200000|2025-10-02 04:10:00|3088.8|3088|3090.8|3090|3091.6|3090.8|3088.8|3088|261
1759378500000|2025-10-02 04:15:00|3091.1|3090.3|3090.6|3089.8|3092.6|3091.8|3090.6|3089.8|347
1759378800000|2025-10-02 04:20:00|3091.1|3090.3|3092.6|3091.8|3092.6|3091.8|3090.1|3089.3|236
1759379100000|2025-10-02 04:25:00|3093.1|3092.3|3095.1|3094.3|3095.1|3094.3|3092.6|3091.8|329
1759379400000|2025-10-02 04:30:00|3094.8|3094|3094.6|3093.8|3095.1|3094.3|3093.6|3092.8|188
1759379700000|2025-10-02 04:35:00|3094.1|3093.3|3095.1|3094.3|3095.6|3094.8|3094.1|3093.3|273
1759380000000|2025-10-02 04:40:00|3095.6|3094.8|3096.1|3095.3|3096.6|3095.8|3094.6|3093.8|443
1759380300000|2025-10-02 04:45:00|3096.6|3095.8|3096.6|3095.8|3098.1|3097.3|3096.1|3095.3|352
1759380600000|2025-10-02 04:50:00|3096.1|3095.3|3095.1|3094.3|3096.1|3095.3|3094.1|3093.3|563
1759380900000|2025-10-02 04:55:00|3095.6|3094.8|3096.1|3095.3|3097.3|3096.5|3095.6|3094.8|379
1759381200000|2025-10-02 05:00:00|3095.6|3094.8|3099.1|3098.3|3100.3|3099.5|3095.6|3094.8|481
1759381500000|2025-10-02 05:05:00|3098.6|3097.8|3098.1|3097.3|3099.1|3098.3|3097.1|3096.3|356
1759381800000|2025-10-02 05:10:00|3097.6|3096.8|3097.1|3096.3|3099.1|3098.3|3097.1|3096.3|287
1759382100000|2025-10-02 05:15:00|3097.3|3096.5|3095.1|3094.3|3097.6|3096.8|3094.6|3093.8|478
1759382400000|2025-10-02 05:20:00|3094.6|3093.8|3095.1|3094.3|3095.6|3094.8|3094.1|3093.3|445
1759382700000|2025-10-02 05:25:00|3094.6|3093.8|3097.1|3096.3|3097.6|3096.8|3094.6|3093.8|298
1759383000000|2025-10-02 05:30:00|3097.6|3096.8|3097.6|3096.8|3099.1|3098.3|3097.1|3096.3|460
1759383300000|2025-10-02 05:35:00|3097.1|3096.3|3098.3|3097.5|3099.1|3098.3|3097.1|3096.3|286
1759383600000|2025-10-02 05:40:00|3098.1|3097.3|3098.6|3097.8|3099.6|3098.8|3098.1|3097.3|305
1759383900000|2025-10-02 05:45:00|3099.1|3098.3|3099.1|3098.3|3100.1|3099.3|3099.1|3098.3|306
1759384200000|2025-10-02 05:50:00|3099.6|3098.8|3100.1|3099.3|3100.1|3099.3|3098.6|3097.8|343
1759384500000|2025-10-02 05:55:00|3099.6|3098.8|3098.1|3097.3|3100.3|3099.5|3097.1|3096.3|531
1759384800000|2025-10-02 06:00:00|3097.8|3097|3097.6|3096.8|3098.1|3097.3|3096.1|3095.3|595
1759385100000|2025-10-02 06:05:00|3097.1|3096.3|3095.6|3094.8|3097.3|3096.5|3095.1|3094.3|417
1759385400000|2025-10-02 06:10:00|3096.1|3095.3|3095.1|3094.3|3097.1|3096.3|3094.6|3093.8|550
1759385700000|2025-10-02 06:15:00|3094.6|3093.8|3092.6|3091.8|3095.1|3094.3|3092.6|3091.8|683
1759386000000|2025-10-02 06:20:00|3092.1|3091.3|3091.1|3090.3|3092.6|3091.8|3089.6|3088.8|1092
1759386300000|2025-10-02 06:25:00|3090.8|3090|3087.6|3086.8|3091.1|3090.3|3087.1|3086.3|2349
1759386600000|2025-10-02 06:30:00|3088.1|3087.3|3090.6|3089.8|3090.6|3089.8|3086.8|3086|2572
1759386900000|2025-10-02 06:35:00|3090.1|3089.3|3095|3093|3095.3|3093.3|3089.6|3088.8|906
1759387200000|2025-10-02 06:40:00|3094.9|3092.9|3097.3|3095.3|3097.7|3095.7|3094.1|3092.1|2
1759387500000|2025-10-02 06:45:00|3097.4|3095.4|3095.6|3093.6|3097.5|3095.5|3094.3|3092.3|448
1759387800000|2025-10-02 06:50:00|3095.7|3093.7|3093.9|3091.9|3095.7|3093.7|3093.8|3091.8|0
1759388100000|2025-10-02 06:55:00|3094.2|3092.2|3093.2|3091.2|3094.2|3092.2|3093.2|3091.2|0
1759388400000|2025-10-02 07:00:00|3092.9|3090.9|3093|3091|3093.9|3091.9|3091.3|3089.3|0
1759388700000|2025-10-02 07:05:00|3093.2|3091.2|3093.1|3091.1|3094|3092|3091.5|3089.5|0
1759389000000|2025-10-02 07:10:00|3093.2|3091.2|3092.3|3090.3|3094.1|3092.1|3092.1|3090.1|0
1759389300000|2025-10-02 07:15:00|3092.1|3090.1|3091.6|3089.6|3092.2|3090.2|3091.5|3089.5|0
1759389600000|2025-10-02 07:20:00|3091.5|3089.5|3093.5|3091.5|3093.6|3091.6|3091.3|3089.3|0
1759389900000|2025-10-02 07:25:00|3093.4|3091.4|3093.3|3091.3|3094.5|3092.5|3093.2|3091.2|0
1759390200000|2025-10-02 07:30:00|3093.5|3091.5|3093.2|3091.2|3093.9|3091.9|3093.1|3091.1|0
1759390500000|2025-10-02 07:35:00|3093.4|3091.4|3094.1|3092.1|3094.4|3092.4|3092.9|3090.9|0
1759390800000|2025-10-02 07:40:00|3094.3|3092.3|3094.1|3092.1|3094.9|3092.9|3093.8|3091.8|0
1759391100000|2025-10-02 07:45:00|3094.2|3092.2|3094.2|3092.2|3094.9|3092.9|3093.8|3091.8|0
1759391400000|2025-10-02 07:50:00|3094.3|3092.3|3093.9|3091.9|3094.7|3092.7|3093.8|3091.8|0
1759391700000|2025-10-02 07:55:00|3093.7|3091.7|3093|3091|3093.8|3091.8|3092.8|3090.8|0
1759392000000|2025-10-02 08:00:00|3093.2|3091.2|3091.5|3090.3|3093.2|3091.2|3087|3085.8|290
1759392300000|2025-10-02 08:05:00|3091|3089.8|3088.5|3087.3|3091|3089.8|3088|3086.8|165
1759392600000|2025-10-02 08:10:00|3088.2|3087|3088|3086.8|3089|3087.8|3087.5|3086.3|75
1759392900000|2025-10-02 08:15:00|3088.5|3087.3|3086.5|3085.3|3089|3087.8|3086.5|3085.3|83
1759393200000|2025-10-02 08:20:00|3086.2|3085|3086.5|3085.3|3088|3086.8|3086.2|3085|90
1759393500000|2025-10-02 08:25:00|3086.2|3085|3085|3083.8|3086.5|3085.3|3085|3083.8|105
1759393800000|2025-10-02 08:30:00|3085.5|3084.3|3084.5|3083.3|3086|3084.8|3084.5|3083.3|88
1759394100000|2025-10-02 08:35:00|3084|3082.8|3084.5|3083.3|3085.7|3084.5|3084|3082.8|84
1759394400000|2025-10-02 08:40:00|3085|3083.8|3086|3084.8|3086.5|3085.3|3084.7|3083.5|116
1759394700000|2025-10-02 08:45:00|3086.2|3085|3084.7|3083.5|3086.2|3085|3084.5|3083.3|45
1759395000000|2025-10-02 08:50:00|3085|3083.8|3084|3082.8|3085.5|3084.3|3084|3082.8|163
1759395300000|2025-10-02 08:55:00|3084.5|3083.3|3084.5|3083.3|3084.5|3083.3|3084.5|3083.3|23
1759395600000|2025-10-02 09:00:00|3084|3082.8|3083|3081.8|3084.5|3083.3|3083|3081.8|112
1759395900000|2025-10-02 09:05:00|3083.2|3082|3082.5|3081.3|3083.5|3082.3|3082|3080.8|54
1759396200000|2025-10-02 09:10:00|3083|3081.8|3082|3080.8|3083|3081.8|3082|3080.8|51
1759396500000|2025-10-02 09:15:00|3082.2|3081|3082|3080.8|3082.5|3081.3|3082|3080.8|77
1759396800000|2025-10-02 09:20:00|3082.5|3081.3|3083.5|3082.3|3084.7|3083.5|3082.5|3081.3|189
1759397100000|2025-10-02 09:25:00|3084|3082.8|3082.5|3081.3|3084|3082.8|3082.5|3081.3|24
1759397400000|2025-10-02 09:30:00|3082.2|3081|3081.5|3080.3|3082.2|3081|3081.5|3080.3|34
1759397700000|2025-10-02 09:35:00|3081.7|3080.5|3081.2|3080|3082|3080.8|3080.5|3079.3|97
1759398000000|2025-10-02 09:40:00|3081.5|3080.3|3082|3080.8|3082|3080.8|3081|3079.8|14
1759398300000|2025-10-02 09:45:00|3082.5|3081.3|3083|3081.8|3083|3081.8|3082.5|3081.3|40
1759398600000|2025-10-02 09:50:00|3082.5|3081.3|3082.5|3081.3|3083|3081.8|3082|3080.8|75
1759398900000|2025-10-02 09:55:00|3083|3081.8|3083|3081.8|3083.2|3082|3082.5|3081.3|51
1759399200000|2025-10-02 10:00:00|3082.5|3081.3|3084.2|3083|3085|3083.8|3082.5|3081.3|67
1759399500000|2025-10-02 10:05:00|3084|3082.8|3084.5|3083.3|3084.5|3083.3|3084|3082.8|43
1759399800000|2025-10-02 10:10:00|3084.2|3083|3085.5|3084.3|3085.5|3084.3|3084|3082.8|65
1759400100000|2025-10-02 10:15:00|3085|3083.8|3085.5|3084.3|3085.5|3084.3|3084.5|3083.3|19
1759400400000|2025-10-02 10:20:00|3086|3084.8|3086.5|3085.3|3087.2|3086|3085.5|3084.3|209
1759400700000|2025-10-02 10:25:00|3087|3085.8|3085.5|3084.3|3087|3085.8|3085.5|3084.3|61
1759401000000|2025-10-02 10:30:00|3085.7|3084.5|3087.2|3086|3087.2|3086|3085.5|3084.3|40
1759401300000|2025-10-02 10:35:00|3087.5|3086.3|3087.5|3086.3|3088|3086.8|3086.5|3085.3|79
1759401600000|2025-10-02 10:40:00|3087.7|3086.5|3087.5|3086.3|3088|3086.8|3086.5|3085.3|28
1759401900000|2025-10-02 10:45:00|3087.2|3086|3087.5|3086.3|3088|3086.8|3087.2|3086|97
1759402200000|2025-10-02 10:50:00|3088|3086.8|3088.5|3087.3|3088.5|3087.3|3087.7|3086.5|43
1759402500000|2025-10-02 10:55:00|3088|3086.8|3088.5|3087.3|3088.5|3087.3|3087.5|3086.3|25
1759402800000|2025-10-02 11:00:00|3089|3087.8|3089.5|3088.3|3089.5|3088.3|3088.5|3087.3|107
1759403100000|2025-10-02 11:05:00|3089|3087.8|3089|3087.8|3089.5|3088.3|3089|3087.8|106
1759403400000|2025-10-02 11:10:00|3089.5|3088.3|3090.5|3089.3|3091|3089.8|3089.5|3088.3|172
1759403700000|2025-10-02 11:15:00|3090|3088.8|3091|3089.8|3091.2|3090|3090|3088.8|119
1759404000000|2025-10-02 11:20:00|3091.5|3090.3|3090.5|3089.3|3091.5|3090.3|3090|3088.8|98
1759404300000|2025-10-02 11:25:00|3090|3088.8|3089|3087.8|3090|3088.8|3089|3087.8|59
1759404600000|2025-10-02 11:30:00|3089.5|3088.3|3089|3087.8|3089.5|3088.3|3088.5|3087.3|95
1759404900000|2025-10-02 11:35:00|3088.7|3087.5|3090.5|3089.3|3090.7|3089.5|3088.7|3087.5|81
1759405200000|2025-10-02 11:40:00|3091|3089.8|3090|3088.8|3091.5|3090.3|3090|3088.8|77
1759405500000|2025-10-02 11:45:00|3090.2|3089|3090|3088.8|3091.5|3090.3|3089|3087.8|209
1759405800000|2025-10-02 11:50:00|3089.7|3088.5|3089.5|3088.3|3090.5|3089.3|3089|3087.8|74
1759406100000|2025-10-02 11:55:00|3089|3087.8|3089.5|3088.3|3089.5|3088.3|3088.5|3087.3|151
1759406400000|2025-10-02 12:00:00|3089.2|3088|3087.7|3086.5|3090|3088.8|3087.7|3086.5|83
1759406700000|2025-10-02 12:05:00|3088|3086.8|3087.5|3086.3|3088.5|3087.3|3087.5|3086.3|106
1759407000000|2025-10-02 12:10:00|3087.2|3086|3088|3086.8|3088|3086.8|3086.5|3085.3|102
1759407300000|2025-10-02 12:15:00|3087.5|3086.3|3089.5|3088.3|3089.5|3088.3|3087.5|3086.3|170
1759407600000|2025-10-02 12:20:00|3089|3087.8|3088.5|3087.3|3089.5|3088.3|3088.5|3087.3|86
1759407900000|2025-10-02 12:25:00|3089|3087.8|3089|3087.8|3089|3087.8|3088.2|3087|89
1759408200000|2025-10-02 12:30:00|3088.7|3087.5|3089|3087.8|3090|3088.8|3088.7|3087.5|115
1759408500000|2025-10-02 12:35:00|3089.5|3088.3|3090.5|3089.3|3090.5|3089.3|3089.2|3088|78
1759408800000|2025-10-02 12:40:00|3091|3089.8|3090|3088.8|3091|3089.8|3090|3088.8|115
1759409100000|2025-10-02 12:45:00|3090.2|3089|3091.5|3090.3|3091.5|3090.3|3090|3088.8|40
1759409400000|2025-10-02 12:50:00|3092|3090.8|3092|3090.8|3093.5|3092.3|3091|3089.8|144
1759409700000|2025-10-02 12:55:00|3092.2|3091|3091.5|3090.3|3092.5|3091.3|3091|3089.8|95
1759410000000|2025-10-02 13:00:00|3091|3089.8|3091|3089.8|3092|3090.8|3090|3088.8|159
1759410300000|2025-10-02 13:05:00|3090.5|3089.3|3088.5|3087.3|3091|3089.8|3088.5|3087.3|114
1759410600000|2025-10-02 13:10:00|3088.7|3087.5|3089.5|3088.3|3090|3088.8|3088.5|3087.3|117
1759410900000|2025-10-02 13:15:00|3090|3088.8|3089.5|3088.3|3090|3088.8|3089.5|3088.3|94
1759411200000|2025-10-02 13:20:00|3090|3088.8|3090.5|3089.3|3090.5|3089.3|3089.5|3088.3|71
1759411500000|2025-10-02 13:25:00|3090.2|3089|3090|3088.8|3091|3089.8|3090|3088.8|144
1759411800000|2025-10-02 13:30:00|3090.5|3089.3|3092|3090.8|3093.5|3092.3|3089|3087.8|353
1759412100000|2025-10-02 13:35:00|3091.5|3090.3|3091|3089.8|3092.5|3091.3|3091|3089.8|309
1759412400000|2025-10-02 13:40:00|3090.5|3089.3|3090|3088.8|3091.5|3090.3|3089.5|3088.3|233
1759412700000|2025-10-02 13:45:00|3089.5|3088.3|3090.5|3089.3|3092|3090.8|3089.5|3088.3|187
1759413000000|2025-10-02 13:50:00|3091|3089.8|3093|3091.8|3093|3091.8|3090.5|3089.3|195
1759413300000|2025-10-02 13:55:00|3092.5|3091.3|3090|3088.8|3093|3091.8|3089.5|3088.3|380
1759413600000|2025-10-02 14:00:00|3089.5|3088.3|3090|3088.8|3090|3088.8|3087.5|3086.3|237
1759413900000|2025-10-02 14:05:00|3089.5|3088.3|3088.2|3087|3091|3089.8|3088|3086.8|128
1759414200000|2025-10-02 14:10:00|3088.5|3087.3|3085|3083.8|3089|3087.8|3085|3083.8|118
1759414500000|2025-10-02 14:15:00|3085.5|3084.3|3082.5|3081.3|3086|3084.8|3082.5|3081.3|246
1759414800000|2025-10-02 14:20:00|3083|3081.8|3081|3079.8|3084|3082.8|3080.5|3079.3|265
1759415100000|2025-10-02 14:25:00|3081.5|3080.3|3081|3079.8|3083|3081.8|3080.5|3079.3|197
1759415400000|2025-10-02 14:30:00|3081.5|3080.3|3084|3082.8|3084|3082.8|3081|3079.8|239
1759415700000|2025-10-02 14:35:00|3084.5|3083.3|3087|3085.8|3087.5|3086.3|3084|3082.8|217
1759416000000|2025-10-02 14:40:00|3086.5|3085.3|3084|3082.8|3086.5|3085.3|3084|3082.8|168
1759416300000|2025-10-02 14:45:00|3084.5|3083.3|3082|3080.8|3084.5|3083.3|3080.5|3079.3|222
1759416600000|2025-10-02 14:50:00|3081.5|3080.3|3079.5|3078.3|3081.5|3080.3|3079|3077.8|276
1759416900000|2025-10-02 14:55:00|3080|3078.8|3079|3077.8|3080.5|3079.3|3078.5|3077.3|276
1759417200000|2025-10-02 15:00:00|3078.5|3077.3|3079|3077.8|3080|3078.8|3078.5|3077.3|231
1759417500000|2025-10-02 15:05:00|3079.5|3078.3|3081.5|3080.3|3081.5|3080.3|3079|3077.8|149
1759417800000|2025-10-02 15:10:00|3081|3079.8|3081|3079.8|3082.5|3081.3|3080|3078.8|146
1759418100000|2025-10-02 15:15:00|3081.2|3080|3081|3079.8|3082|3080.8|3081|3079.8|167
1759418400000|2025-10-02 15:20:00|3081.2|3080|3082.5|3081.3|3083|3081.8|3080.5|3079.3|178
1759418700000|2025-10-02 15:25:00|3082.7|3081.5|3083.5|3082.3|3084.5|3083.3|3082.5|3081.3|129
1759419000000|2025-10-02 15:30:00|3083|3081.8|3080.5|3079.3|3083|3081.8|3079.7|3078.5|162
1759419300000|2025-10-02 15:35:00|3080|3078.8|3083|3081.8|3083|3081.8|3079.5|3078.3|194
1759419600000|2025-10-02 15:40:00|3082.5|3081.3|3084|3082.8|3084.2|3083|3082.5|3081.3|148
1759419900000|2025-10-02 15:45:00|3084.5|3083.3|3085|3083.8|3085.5|3084.3|3084.2|3083|159
1759420200000|2025-10-02 15:50:00|3085.5|3084.3|3086.5|3085.3|3086.7|3085.5|3085.5|3084.3|167
1759420500000|2025-10-02 15:55:00|3086|3084.8|3086.5|3085.3|3087|3085.8|3086|3084.8|137
1759420800000|2025-10-02 16:00:00|3086|3084.8|3085|3083.8|3086|3084.8|3085|3083.8|117
1759421100000|2025-10-02 16:05:00|3084.7|3083.5|3084.5|3083.3|3085.5|3084.3|3084|3082.8|113
1759421400000|2025-10-02 16:10:00|3084.7|3083.5|3085|3083.8|3085|3083.8|3084.5|3083.3|54
1759421700000|2025-10-02 16:15:00|3085.5|3084.3|3085|3083.8|3086|3084.8|3085|3083.8|96
1759422000000|2025-10-02 16:20:00|3085.2|3084|3085.5|3084.3|3086|3084.8|3085|3083.8|132
1759422300000|2025-10-02 16:25:00|3085.7|3084.5|3085.5|3084.3|3086.5|3085.3|3085|3083.8|107
1759422600000|2025-10-02 16:30:00|3085.7|3084.5|3086|3084.8|3086|3084.8|3085|3083.8|108
1759422900000|2025-10-02 16:35:00|3085.5|3084.3|3085|3083.8|3086|3084.8|3084.5|3083.3|66
1759423200000|2025-10-02 16:40:00|3084.5|3083.3|3085.5|3084.3|3085.5|3084.3|3084|3082.8|101
1759423500000|2025-10-02 16:45:00|3086|3084.8|3085.5|3084.3|3086.5|3085.3|3085.5|3084.3|78
1759423800000|2025-10-02 16:50:00|3085.7|3084.5|3087.5|3086.3|3087.5|3086.3|3085.7|3084.5|96
1759424100000|2025-10-02 16:55:00|3087|3085.8|3086.5|3085.3|3087.5|3086.3|3086.5|3085.3|59
1759424400000|2025-10-02 17:00:00|3086|3084.8|3084.5|3083.3|3086|3084.8|3084|3082.8|108
1759424700000|2025-10-02 17:05:00|3084|3082.8|3084|3082.8|3084.5|3083.3|3083.2|3082|114
1759425000000|2025-10-02 17:10:00|3083.5|3082.3|3084|3082.8|3084|3082.8|3083|3081.8|91
1759425300000|2025-10-02 17:15:00|3083.5|3082.3|3083.5|3082.3|3084.2|3083|3083.5|3082.3|95
1759425600000|2025-10-02 17:20:00|3084|3082.8|3084|3082.8|3084.5|3083.3|3083.5|3082.3|53
1759425900000|2025-10-02 17:25:00|3084.5|3083.3|3083|3081.8|3084.5|3083.3|3083|3081.8|83
1759426200000|2025-10-02 17:30:00|3083.5|3082.3|3083.5|3082.3|3084|3082.8|3083|3081.8|118
1759426500000|2025-10-02 17:35:00|3083.7|3082.5|3084|3082.8|3084|3082.8|3083|3081.8|76
1759426800000|2025-10-02 17:40:00|3084.5|3083.3|3084|3082.8|3085|3083.8|3084|3082.8|95
1759427100000|2025-10-02 17:45:00|3084.5|3083.3|3084.5|3083.3|3084.5|3083.3|3083.5|3082.3|89
1759427400000|2025-10-02 17:50:00|3084|3082.8|3084.5|3083.3|3084.5|3083.3|3084|3082.8|67
1759427700000|2025-10-02 17:55:00|3085|3083.8|3085|3083.8|3085|3083.8|3085|3083.8|58
1759428000000|2025-10-02 18:00:00|3084.5|3083.3|3085.5|3084.3|3085.5|3084.3|3084.5|3083.3|79
1759428300000|2025-10-02 18:05:00|3085.7|3084.5|3086|3084.8|3086|3084.8|3085.5|3084.3|83
1759428600000|2025-10-02 18:10:00|3086.5|3085.3|3087.5|3086.3|3087.5|3086.3|3086.5|3085.3|98
1759428900000|2025-10-02 18:15:00|3088|3086.8|3087.7|3086.5|3088|3086.8|3087.5|3086.3|86
1759429200000|2025-10-02 18:20:00|3087.5|3086.3|3088.5|3087.3|3088.5|3087.3|3087.5|3086.3|48
1759429500000|2025-10-02 18:25:00|3089|3087.8|3088|3086.8|3089|3087.8|3088|3086.8|64
1759429800000|2025-10-02 18:30:00|3088.5|3087.3|3088.5|3087.3|3089|3087.8|3088.5|3087.3|92
1759430100000|2025-10-02 18:35:00|3088|3086.8|3088|3086.8|3088.5|3087.3|3087.5|3086.3|94
1759430400000|2025-10-02 18:40:00|3087.5|3086.3|3087.5|3086.3|3087.5|3086.3|3086.5|3085.3|106
1759430700000|2025-10-02 18:45:00|3088|3086.8|3086.5|3085.3|3088|3086.8|3086.5|3085.3|127
1759431000000|2025-10-02 18:50:00|3087|3085.8|3087.5|3086.3|3087.5|3086.3|3086.5|3085.3|83
1759431300000|2025-10-02 18:55:00|3087|3085.8|3087.7|3086.5|3088.5|3087.3|3087|3085.8|103
1759431600000|2025-10-02 19:00:00|3087.5|3086.3|3087|3085.8|3088|3086.8|3087|3085.8|118
1759431900000|2025-10-02 19:05:00|3087.5|3086.3|3087|3085.8|3087.5|3086.3|3087|3085.8|91
1759432200000|2025-10-02 19:10:00|3087.5|3086.3|3087.5|3086.3|3087.5|3086.3|3087|3085.8|84
1759432500000|2025-10-02 19:15:00|3087|3085.8|3088.2|3087|3088.5|3087.3|3087|3085.8|130
1759432800000|2025-10-02 19:20:00|3088.5|3087.3|3088|3086.8|3089|3087.8|3087.5|3086.3|81
1759433100000|2025-10-02 19:25:00|3088.2|3087|3088.5|3087.3|3089|3087.8|3088.2|3087|65
1759433400000|2025-10-02 19:30:00|3088|3086.8|3088.5|3087.3|3089|3087.8|3087.5|3086.3|94
1759433700000|2025-10-02 19:35:00|3088.2|3087|3087.2|3086|3088.5|3087.3|3087|3085.8|113
1759434000000|2025-10-02 19:40:00|3087|3085.8|3086|3084.8|3087|3085.8|3086|3084.8|136
1759434300000|2025-10-02 19:45:00|3086.5|3085.3|3087.5|3086.3|3087.5|3086.3|3085.2|3084|202
1759434600000|2025-10-02 19:50:00|3087|3085.8|3086|3084.8|3087|3085.8|3085.7|3084.5|121
1759434900000|2025-10-02 19:55:00|3085.5|3084.3|3087.5|3086.3|3088|3086.8|3085|3083.8|318
1759435200000|2025-10-02 20:00:00|3088|3086.8|3086.5|3085.3|3088|3086.8|3086.2|3085|55
1759435500000|2025-10-02 20:05:00|3086.7|3085.5|3087|3085.8|3087|3085.8|3086.5|3085.3|2
1759435800000|2025-10-02 20:10:00|3087.5|3086.3|3087|3085.8|3087.5|3086.3|3087|3085.8|13
1759436100000|2025-10-02 20:15:00|3086.5|3085.3|3087|3085.8|3087|3085.8|3086.5|3085.3|7
1759436400000|2025-10-02 20:20:00|3086.7|3085.5|3087.5|3086.3|3087.5|3086.3|3086.5|3085.3|33
1759436700000|2025-10-02 20:25:00|3087.7|3086.5|3087.5|3086.3|3087.7|3086.5|3087.5|3086.3|11
1759437000000|2025-10-02 20:30:00|3087.7|3086.5|3086.5|3085.3|3087.7|3086.5|3086|3084.8|50
1759437300000|2025-10-02 20:35:00|3086.7|3085.5|3087|3085.8|3087.5|3086.3|3086.5|3085.3|21
1759437600000|2025-10-02 20:40:00|3087.2|3086|3087.2|3086|3087.5|3086.3|3086.5|3085.3|49
1759437900000|2025-10-02 20:45:00|3087|3085.8|3087.2|3086|3087.5|3086.3|3087|3085.8|16
1759438200000|2025-10-02 20:50:00|3087|3085.8|3086.5|3084.5|3087.5|3086.3|3086.5|3084.5|11
1759438500000|2025-10-02 20:55:00|3086.4|3084.4|3085|3083|3086.4|3084.4|3084.9|3082.9|0
1759438800000|2025-10-02 21:00:00|3084.9|3082.9|3084.9|3082.9|3085|3083|3084.9|3082.9|18
1759439100000|2025-10-02 21:05:00|3085|3083|3084.9|3082.9|3085|3083|3084.8|3082.8|0
1759439400000|2025-10-02 21:10:00|3084.8|3082.8|3084.8|3082.8|3084.8|3082.8|3084.8|3082.8|0
1759440000000|2025-10-02 21:20:00|3084.9|3082.9|3084.8|3082.8|3084.9|3082.9|3084.8|3082.8|0
1759440300000|2025-10-02 21:25:00|3084.9|3082.9|3084.9|3082.9|3084.9|3082.9|3084.9|3082.9|0
1759440600000|2025-10-02 21:30:00|3085|3083|3085.1|3083.1|3085.2|3083.2|3085|3083|0
1759441200000|2025-10-02 21:40:00|3085.2|3083.2|3085|3083|3085.2|3083.2|3085|3083|0
1759441500000|2025-10-02 21:45:00|3085.1|3083.1|3085.1|3083.1|3085.1|3083.1|3085|3083|0
1759441800000|2025-10-02 21:50:00|3085.3|3083.3|3085.1|3083.1|3085.3|3083.3|3085.1|3083.1|0
1759442100000|2025-10-02 21:55:00|3085.2|3083.2|3085.1|3083.1|3085.2|3083.2|3085.1|3083.1|0
1759442400000|2025-10-02 22:00:00|3085|3083|3086.9|3084.9|3087|3085|3084.8|3082.8|0
1759442700000|2025-10-02 22:05:00|3087|3085|3086.7|3084.7|3087|3085|3086.6|3084.6|0
1759443000000|2025-10-02 22:10:00|3086.9|3084.9|3086.9|3084.9|3086.9|3084.9|3086.9|3084.9|0
1759443300000|2025-10-02 22:15:00|3086.2|3084.2|3085.1|3083.1|3086.4|3084.4|3085|3083|0
1759443600000|2025-10-02 22:20:00|3085|3083|3084.9|3082.9|3085.1|3083.1|3084.8|3082.8|0
1759443900000|2025-10-02 22:25:00|3084.8|3082.8|3084.1|3082.1|3084.8|3082.8|3084|3082|0
1759444200000|2025-10-02 22:30:00|3084|3082|3083.2|3081.2|3084.1|3082.1|3082.9|3080.9|0
1759444500000|2025-10-02 22:35:00|3083|3081|3083|3081|3083.2|3081.2|3082.7|3080.7|0
1759444800000|2025-10-02 22:40:00|3083.3|3081.3|3083.1|3081.1|3083.3|3081.3|3083|3081|0
1759445100000|2025-10-02 22:45:00|3083|3081|3083.5|3081.5|3083.5|3081.5|3082.7|3080.7|0
1759445400000|2025-10-02 22:50:00|3083.6|3081.6|3083.8|3081.8|3083.8|3081.8|3083.4|3081.4|0
1759445700000|2025-10-02 22:55:00|3083.7|3081.7|3083.3|3081.3|3083.7|3081.7|3083.3|3081.3|0
1759446000000|2025-10-02 23:00:00|3083.2|3081.2|3079.8|3077.8|3083.2|3081.2|3079.8|3077.8|0
1759446300000|2025-10-02 23:05:00|3079.9|3077.9|3082.6|3080.6|3082.9|3080.9|3079.9|3077.9|0
1759446600000|2025-10-02 23:10:00|3082.4|3080.4|3082.4|3080.4|3083.2|3081.2|3082|3080|0
1759446900000|2025-10-02 23:15:00|3082.5|3080.5|3082|3080|3082.8|3080.8|3081.5|3079.5|0
1759447200000|2025-10-02 23:20:00|3082.1|3080.1|3082.5|3080.5|3082.8|3080.8|3081.5|3079.5|0
1759447500000|2025-10-02 23:25:00|3082.6|3080.6|3082.8|3080.8|3082.8|3080.8|3082.5|3080.5|0
1759447800000|2025-10-02 23:30:00|3082.9|3080.9|3085.4|3083.4|3085.8|3083.8|3082.7|3080.7|0
1759448100000|2025-10-02 23:35:00|3085.5|3083.5|3085.4|3083.4|3085.7|3083.7|3084.4|3082.4|0
1759448400000|2025-10-02 23:40:00|3085.3|3083.3|3084.9|3082.9|3085.4|3083.4|3084.5|3082.5|0
1759448700000|2025-10-02 23:45:00|3085|3083|3087.2|3086|3088|3086.8|3084.9|3082.9|582
1759449000000|2025-10-02 23:50:00|3087.5|3086.3|3089|3087.8|3089|3087.8|3087|3085.8|353
1759449300000|2025-10-02 23:55:00|3088.5|3087.3|3093.5|3092.3|3093.5|3092.3|3088.2|3087|574
1759449600000|2025-10-03 00:00:00|3093.3|3092.5|3102.3|3101.5|3104|3103.2|3093.3|3092.5|2463
1759449900000|2025-10-03 00:05:00|3102|3101.2|3106.3|3105.5|3109.3|3108.5|3101.8|3101|1155
1759450200000|2025-10-03 00:10:00|3106.8|3106|3098.8|3098|3108.3|3107.5|3098.8|3098|804
1759450500000|2025-10-03 00:15:00|3099|3098.2|3105.8|3105|3106.3|3105.5|3097.8|3097|711
1759450800000|2025-10-03 00:20:00|3106.3|3105.5|3107.3|3106.5|3108.3|3107.5|3104.8|3104|476
1759451100000|2025-10-03 00:25:00|3106.8|3106|3108.3|3107.5|3108.5|3107.7|3106.8|3106|340
1759451400000|2025-10-03 00:30:00|3108.8|3108|3109.3|3108.5|3110.5|3109.7|3107.3|3106.5|552
1759451700000|2025-10-03 00:35:00|3109.8|3109|3112.3|3111.5|3113.8|3113|3109.3|3108.5|1143
1759452000000|2025-10-03 00:40:00|3111.8|3111|3112.3|3111.5|3113.3|3112.5|3110.3|3109.5|296
1759452300000|2025-10-03 00:45:00|3112.5|3111.7|3119.3|3118.5|3120.3|3119.5|3112.3|3111.5|933
1759452600000|2025-10-03 00:50:00|3119.8|3119|3123.3|3122.5|3123.8|3123|3118.8|3118|1170
1759452900000|2025-10-03 00:55:00|3123.8|3123|3124.5|3123.7|3125.3|3124.5|3122.8|3122|893
1759453200000|2025-10-03 01:00:00|3124.8|3124|3124.3|3123.5|3126.8|3126|3123.5|3122.7|661
1759453500000|2025-10-03 01:05:00|3123.8|3123|3122.8|3122|3124.8|3124|3121.8|3121|647
1759453800000|2025-10-03 01:10:00|3123|3122.2|3127.3|3126.5|3129.8|3129|3123|3122.2|462
1759454100000|2025-10-03 01:15:00|3126.8|3126|3128.5|3127.7|3131|3130.2|3126.3|3125.5|797
1759454400000|2025-10-03 01:20:00|3128.3|3127.5|3123.8|3123|3128.3|3127.5|3123.3|3122.5|469
1759454700000|2025-10-03 01:25:00|3124|3123.2|3120.8|3120|3124|3123.2|3120.3|3119.5|477
1759455000000|2025-10-03 01:30:00|3121.3|3120.5|3122.8|3122|3123.3|3122.5|3120.8|3120|493
1759455300000|2025-10-03 01:35:00|3122.5|3121.7|3123.3|3122.5|3124.3|3123.5|3121.8|3121|380
1759455600000|2025-10-03 01:40:00|3123.8|3123|3125.3|3124.5|3125.8|3125|3121.3|3120.5|386
1759455900000|2025-10-03 01:45:00|3124.8|3124|3125.3|3124.5|3125.8|3125|3123.3|3122.5|405
1759456200000|2025-10-03 01:50:00|3124.8|3124|3124.5|3123.7|3125.3|3124.5|3123.8|3123|281
1759456500000|2025-10-03 01:55:00|3124.8|3124|3122.8|3122|3124.8|3124|3122.3|3121.5|395
1759456800000|2025-10-03 02:00:00|3122.3|3121.5|3125.8|3125|3127.3|3126.5|3122.3|3121.5|453
1759457100000|2025-10-03 02:05:00|3125.5|3124.7|3127.8|3127|3127.8|3127|3125.3|3124.5|387
1759457400000|2025-10-03 02:10:00|3127.3|3126.5|3126.3|3125.5|3127.8|3127|3124.3|3123.5|426
1759457700000|2025-10-03 02:15:00|3126.8|3126|3128.3|3127.5|3128.8|3128|3126.8|3126|320
1759458000000|2025-10-03 02:20:00|3127.8|3127|3127|3126.2|3127.8|3127|3126|3125.2|325
1759458300000|2025-10-03 02:25:00|3126.8|3126|3124.8|3124|3128.8|3128|3124.8|3124|486
1759458600000|2025-10-03 02:30:00|3125|3123.8|3123.7|3122.5|3126.5|3125.3|3123.5|3122.3|214
1759458900000|2025-10-03 02:35:00|3123.5|3122.3|3122.2|3121|3124|3122.8|3122.2|3121|98
1759459200000|2025-10-03 02:40:00|3122.5|3121.3|3121|3119.8|3122.5|3121.3|3121|3119.8|158
1759459500000|2025-10-03 02:45:00|3120.5|3119.3|3121|3119.8|3121.7|3120.5|3120.5|3119.3|164
1759459800000|2025-10-03 02:50:00|3121.5|3120.3|3123.5|3122.3|3123.5|3122.3|3121|3119.8|171
1759460100000|2025-10-03 02:55:00|3123.2|3122|3122|3120.8|3123.5|3122.3|3122|3120.8|149
1759460400000|2025-10-03 03:00:00|3122.2|3121|3122|3120.8|3123|3121.8|3121|3119.8|166
1759460700000|2025-10-03 03:05:00|3122.5|3121.3|3123|3121.8|3123|3121.8|3122.2|3121|111
1759461000000|2025-10-03 03:10:00|3122.5|3121.3|3122.5|3121.3|3123.5|3122.3|3122.5|3121.3|87
1759461300000|2025-10-03 03:15:00|3122.7|3121.5|3123|3121.8|3123.5|3122.3|3122|3120.8|129
1759461600000|2025-10-03 03:20:00|3122.5|3121.3|3122|3120.8|3123.5|3122.3|3122|3120.8|115
1759461900000|2025-10-03 03:25:00|3122.2|3121|3122.2|3121|3122.5|3121.3|3121.5|3120.3|195
1759462200000|2025-10-03 03:30:00|3122|3121.2|3123.8|3123|3126.5|3125.7|3122|3121.2|714
1759462500000|2025-10-03 03:35:00|3124.3|3123.5|3125.3|3124.5|3125.8|3125|3123.8|3123|355
1759462800000|2025-10-03 03:40:00|3125.5|3124.7|3124.3|3123.5|3126.3|3125.5|3123.3|3122.5|240
1759463100000|2025-10-03 03:45:00|3124.5|3123.7|3126.3|3125.5|3127.3|3126.5|3124.3|3123.5|229
1759463400000|2025-10-03 03:50:00|3126.8|3126|3128.3|3127.5|3128.8|3128|3125.3|3124.5|242
1759463700000|2025-10-03 03:55:00|3127.8|3127|3126.3|3125.5|3128.3|3127.5|3125.8|3125|312
1759464000000|2025-10-03 04:00:00|3126.5|3125.7|3128.3|3127.5|3128.3|3127.5|3125.8|3125|325
1759464300000|2025-10-03 04:05:00|3127.8|3127|3130.5|3129.7|3130.5|3129.7|3127.8|3127|295
1759464600000|2025-10-03 04:10:00|3130.3|3129.5|3130.3|3129.5|3131.8|3131|3129.3|3128.5|283
1759464900000|2025-10-03 04:15:00|3129.8|3129|3127.8|3127|3130.3|3129.5|3127.3|3126.5|229
1759465200000|2025-10-03 04:20:00|3128.3|3127.5|3131|3130.2|3131|3130.2|3128.3|3127.5|248
1759465500000|2025-10-03 04:25:00|3131.3|3130.5|3130.8|3130|3131.8|3131|3130.3|3129.5|244
1759465800000|2025-10-03 04:30:00|3131.3|3130.5|3131.3|3130.5|3131.3|3130.5|3130.3|3129.5|259
1759466100000|2025-10-03 04:35:00|3130.8|3130|3130.8|3130|3131.3|3130.5|3130.8|3130|152
1759466400000|2025-10-03 04:40:00|3130.3|3129.5|3129.3|3128.5|3130.5|3129.7|3128.8|3128|262
1759466700000|2025-10-03 04:45:00|3128.8|3128|3127.8|3127|3128.8|3128|3126.3|3125.5|377
1759467000000|2025-10-03 04:50:00|3127.3|3126.5|3126.3|3125.5|3127.8|3127|3126.3|3125.5|207
1759467300000|2025-10-03 04:55:00|3126.8|3126|3125.8|3125|3126.8|3126|3125.3|3124.5|286
1759467600000|2025-10-03 05:00:00|3126.3|3125.5|3129|3128.2|3129.8|3129|3126.3|3125.5|535
1759467900000|2025-10-03 05:05:00|3129.3|3128.5|3128.8|3128|3130.8|3130|3128.3|3127.5|410
1759468200000|2025-10-03 05:10:00|3128.5|3127.7|3128.8|3128|3129.8|3129|3128.3|3127.5|203
1759468500000|2025-10-03 05:15:00|3129|3128.2|3126.5|3125.7|3129|3128.2|3126.5|3125.7|245
1759468800000|2025-10-03 05:20:00|3126.8|3126|3127.3|3126.5|3127.3|3126.5|3125.8|3125|189
1759469100000|2025-10-03 05:25:00|3127.8|3127|3129.3|3128.5|3129.3|3128.5|3127.8|3127|155
1759469400000|2025-10-03 05:30:00|3129.8|3129|3129.3|3128.5|3129.8|3129|3128.8|3128|334
1759469700000|2025-10-03 05:35:00|3129.8|3129|3128.8|3128|3131.5|3130.7|3128.8|3128|348
1759470000000|2025-10-03 05:40:00|3129|3128.2|3128.3|3127.5|3129.8|3129|3127.8|3127|457
1759470300000|2025-10-03 05:45:00|3129|3128.2|3128.8|3128|3130.3|3129.5|3128.8|3128|280
1759470600000|2025-10-03 05:50:00|3129.3|3128.5|3130.3|3129.5|3130.3|3129.5|3129.3|3128.5|299
1759470900000|2025-10-03 05:55:00|3130|3129.2|3130|3129.2|3130.8|3130|3129.3|3128.5|483
1759471200000|2025-10-03 06:00:00|3129.8|3129|3130.8|3130|3131.8|3131|3129.5|3128.7|724
1759471500000|2025-10-03 06:05:00|3130.5|3129.7|3128.3|3127.5|3130.8|3130|3126.8|3126|581
1759471800000|2025-10-03 06:10:00|3128.8|3128|3127.3|3126.5|3128.8|3128|3127.3|3126.5|410
1759472100000|2025-10-03 06:15:00|3126.8|3126|3128.3|3127.5|3128.8|3128|3126.8|3126|436
1759472400000|2025-10-03 06:20:00|3127.8|3127|3127.3|3126.5|3128.8|3128|3127.3|3126.5|451
1759472700000|2025-10-03 06:25:00|3126.8|3126|3127.3|3126.5|3128.3|3127.5|3126.3|3125.5|2203
1759473000000|2025-10-03 06:30:00|3128.3|3127.5|3131.8|3131|3132.3|3131.5|3126.8|3126|2334
1759473300000|2025-10-03 06:35:00|3132.3|3131.5|3135.8|3133.8|3136.8|3134.8|3131.8|3131|997
1759473600000|2025-10-03 06:40:00|3135.9|3133.9|3135.5|3133.5|3136.7|3134.7|3134.9|3132.9|2
1759473900000|2025-10-03 06:45:00|3135.7|3133.7|3135.8|3133.8|3136.2|3134.2|3135.1|3133.1|453
1759474200000|2025-10-03 06:50:00|3135.9|3133.9|3135.6|3133.6|3136.3|3134.3|3135.4|3133.4|0
1759474500000|2025-10-03 06:55:00|3135.5|3133.5|3135.7|3133.7|3135.8|3133.8|3134.9|3132.9|0
1759474800000|2025-10-03 07:00:00|3135.8|3133.8|3136.2|3134.2|3136.6|3134.6|3135.3|3133.3|0
1759475100000|2025-10-03 07:05:00|3137.1|3135.1|3137.1|3135.1|3138.4|3136.4|3136.6|3134.6|0
1759475400000|2025-10-03 07:10:00|3137|3135|3140.3|3138.3|3141.3|3139.3|3136.8|3134.8|0
1759475700000|2025-10-03 07:15:00|3140.4|3138.4|3139.5|3137.5|3140.7|3138.7|3139.1|3137.1|0
1759476000000|2025-10-03 07:20:00|3139.4|3137.4|3139.9|3137.9|3141.2|3139.2|3138.8|3136.8|0
1759476300000|2025-10-03 07:25:00|3139.8|3137.8|3139.3|3137.3|3140|3138|3139|3137|0
1759476600000|2025-10-03 07:30:00|3139.5|3137.5|3138.3|3136.3|3139.5|3137.5|3138.3|3136.3|0
1759476900000|2025-10-03 07:35:00|3138.2|3136.2|3137.4|3135.4|3138.3|3136.3|3137.2|3135.2|0
1759477200000|2025-10-03 07:40:00|3137.6|3135.6|3138.1|3136.1|3139.1|3137.1|3137.3|3135.3|0
1759477500000|2025-10-03 07:45:00|3138.2|3136.2|3138.3|3136.3|3138.6|3136.6|3137.7|3135.7|0
1759477800000|2025-10-03 07:50:00|3138.4|3136.4|3137.7|3135.7|3138.7|3136.7|3137.7|3135.7|0
1759478100000|2025-10-03 07:55:00|3137.6|3135.6|3138.1|3136.1|3138.6|3136.6|3136.8|3134.8|0
1759478400000|2025-10-03 08:00:00|3138|3136|3139|3137.8|3142|3140.8|3135.5|3134.3|848
1759478700000|2025-10-03 08:05:00|3139.5|3138.3|3139.5|3138.3|3140.5|3139.3|3138.5|3137.3|192
1759479000000|2025-10-03 08:10:00|3140|3138.8|3139|3137.8|3140|3138.8|3137.5|3136.3|230
1759479300000|2025-10-03 08:15:00|3139.2|3138|3137.5|3136.3|3139.5|3138.3|3136.5|3135.3|248
1759479600000|2025-10-03 08:20:00|3138|3136.8|3137.2|3136|3138.2|3137|3137|3135.8|105
1759479900000|2025-10-03 08:25:00|3137.5|3136.3|3136.2|3135|3137.5|3136.3|3136|3134.8|212
1759480200000|2025-10-03 08:30:00|3136.5|3135.3|3134.5|3133.3|3137|3135.8|3134.2|3133|78
1759480500000|2025-10-03 08:35:00|3134.7|3133.5|3135|3133.8|3135.2|3134|3134.5|3133.3|74
1759480800000|2025-10-03 08:40:00|3134.7|3133.5|3135.2|3134|3135.5|3134.3|3134.5|3133.3|87
1759481100000|2025-10-03 08:45:00|3135|3133.8|3135.5|3134.3|3136|3134.8|3134|3132.8|77
1759481400000|2025-10-03 08:50:00|3136|3134.8|3136|3134.8|3136.5|3135.3|3135.5|3134.3|122
1759481700000|2025-10-03 08:55:00|3136.2|3135|3136.5|3135.3|3137.5|3136.3|3136|3134.8|108
1759482000000|2025-10-03 09:00:00|3137|3135.8|3137|3135.8|3137.2|3136|3136.5|3135.3|55
1759482300000|2025-10-03 09:05:00|3136.5|3135.3|3136.5|3135.3|3137|3135.8|3136|3134.8|73
1759482600000|2025-10-03 09:10:00|3136.7|3135.5|3137.5|3136.3|3137.5|3136.3|3136.5|3135.3|67
1759482900000|2025-10-03 09:15:00|3137.7|3136.5|3137.5|3136.3|3138|3136.8|3136.5|3135.3|72
1759483200000|2025-10-03 09:20:00|3137|3135.8|3138|3136.8|3138|3136.8|3137|3135.8|26
1759483500000|2025-10-03 09:25:00|3138.5|3137.3|3140.5|3139.3|3141|3139.8|3138.5|3137.3|114
1759483800000|2025-10-03 09:30:00|3141|3139.8|3141.5|3140.3|3141.5|3140.3|3140.5|3139.3|173
1759484100000|2025-10-03 09:35:00|3142|3140.8|3142.5|3141.3|3142.5|3141.3|3141.5|3140.3|101
1759484400000|2025-10-03 09:40:00|3142.7|3141.5|3141.5|3140.3|3143.5|3142.3|3141.5|3140.3|133
1759484700000|2025-10-03 09:45:00|3141|3139.8|3142.5|3141.3|3142.5|3141.3|3140.5|3139.3|140
1759485000000|2025-10-03 09:50:00|3142|3140.8|3142.5|3141.3|3143|3141.8|3142|3140.8|96
1759485300000|2025-10-03 09:55:00|3143|3141.8|3142.5|3141.3|3143.5|3142.3|3141.5|3140.3|86
1759485600000|2025-10-03 10:00:00|3142|3140.8|3140.7|3139.5|3142|3140.8|3140.5|3139.3|54
1759485900000|2025-10-03 10:05:00|3140.5|3139.3|3140.7|3139.5|3141.5|3140.3|3140.5|3139.3|42
1759486200000|2025-10-03 10:10:00|3141|3139.8|3141.5|3140.3|3142|3140.8|3140.7|3139.5|62
1759486500000|2025-10-03 10:15:00|3141.7|3140.5|3142|3140.8|3142|3140.8|3141.5|3140.3|41
1759486800000|2025-10-03 10:20:00|3142.5|3141.3|3143|3141.8|3143|3141.8|3142|3140.8|58
1759487100000|2025-10-03 10:25:00|3143.5|3142.3|3142.5|3141.3|3143.5|3142.3|3142.5|3141.3|52
1759487400000|2025-10-03 10:30:00|||||||||15
1759487700000|2025-10-03 10:35:00|3142.2|3141|3141|3139.8|3142.2|3141|3140.5|3139.3|117
1759488000000|2025-10-03 10:40:00|3141.5|3140.3|3142|3140.8|3142.5|3141.3|3141|3139.8|129
1759488300000|2025-10-03 10:45:00|3142.5|3141.3|3141.5|3140.3|3142.5|3141.3|3141.5|3140.3|62
1759488600000|2025-10-03 10:50:00|3141.7|3140.5|3141.5|3140.3|3141.7|3140.5|3141|3139.8|37
1759488900000|2025-10-03 10:55:00|3141|3139.8|3140.5|3139.3|3141|3139.8|3140.5|3139.3|112
1759489200000|2025-10-03 11:00:00|3141|3139.8|3140|3138.8|3141.5|3140.3|3140|3138.8|182
1759489500000|2025-10-03 11:05:00|3140.2|3139|3140.5|3139.3|3141|3139.8|3140|3138.8|18
1759489800000|2025-10-03 11:10:00|3140.7|3139.5|3139.5|3138.3|3141|3139.8|3139|3137.8|25
1759490100000|2025-10-03 11:15:00|3139.7|3138.5|3140|3138.8|3140|3138.8|3139|3137.8|44
1759490400000|2025-10-03 11:20:00|3139.5|3138.3|3140|3138.8|3140|3138.8|3139.5|3138.3|31
1759490700000|2025-10-03 11:25:00|3139.5|3138.3|3139.5|3138.3|3140|3138.8|3139|3137.8|23
1759491000000|2025-10-03 11:30:00|3139|3137.8|3136.5|3135.3|3139.2|3138|3136.5|3135.3|101
1759491300000|2025-10-03 11:35:00|3136.2|3135|3137|3135.8|3137|3135.8|3135.5|3134.3|49
1759491600000|2025-10-03 11:40:00|3137.5|3136.3|3137.5|3136.3|3138|3136.8|3137|3135.8|41
1759491900000|2025-10-03 11:45:00|3137.7|3136.5|3139.5|3138.3|3139.5|3138.3|3137.5|3136.3|74
1759492200000|2025-10-03 11:50:00|3139.7|3138.5|3138|3136.8|3140.5|3139.3|3138|3136.8|105
1759492500000|2025-10-03 11:55:00|3138.2|3137|3138.5|3137.3|3139|3137.8|3137.5|3136.3|139
1759492800000|2025-10-03 12:00:00|3138.7|3137.5|3138.7|3137.5|3139|3137.8|3138.5|3137.3|44
1759493100000|2025-10-03 12:05:00|3138.5|3137.3|3138.5|3137.3|3139|3137.8|3137.5|3136.3|133
1759493400000|2025-10-03 12:10:00|3138.7|3137.5|3139|3137.8|3139.5|3138.3|3138.5|3137.3|62
1759493700000|2025-10-03 12:15:00|3139.5|3138.3|3139|3137.8|3139.5|3138.3|3138.5|3137.3|56
1759494000000|2025-10-03 12:20:00|3138.5|3137.3|3137.5|3136.3|3139|3137.8|3137.5|3136.3|37
1759494300000|2025-10-03 12:25:00|3137|3135.8|3138.5|3137.3|3139|3137.8|3136.5|3135.3|55
1759494600000|2025-10-03 12:30:00|3138.2|3137|3138.5|3137.3|3139|3137.8|3137.7|3136.5|73
1759494900000|2025-10-03 12:35:00|3138.2|3137|3138.5|3137.3|3139|3137.8|3138|3136.8|55
1759495200000|2025-10-03 12:40:00|3138.2|3137|3138|3136.8|3138.5|3137.3|3137.5|3136.3|36
1759495500000|2025-10-03 12:45:00|3137.7|3136.5|3137|3135.8|3138|3136.8|3136.5|3135.3|61
1759495800000|2025-10-03 12:50:00|3136.5|3135.3|3137.5|3136.3|3137.5|3136.3|3136.5|3135.3|23
1759496100000|2025-10-03 12:55:00|3137|3135.8|3137.7|3136.5|3138|3136.8|3137|3135.8|40
1759496400000|2025-10-03 13:00:00|3137.5|3136.3|3139.5|3138.3|3139.5|3138.3|3137.5|3136.3|154
1759496700000|2025-10-03 13:05:00|3139|3137.8|3139.5|3138.3|3140|3138.8|3139|3137.8|213
1759497000000|2025-10-03 13:10:00|3139|3137.8|3139|3137.8|3139.5|3138.3|3138.5|3137.3|97
1759497300000|2025-10-03 13:15:00|3138.5|3137.3|3139.5|3138.3|3140|3138.8|3138.5|3137.3|101
1759497600000|2025-10-03 13:20:00|3140|3138.8|3140.5|3139.3|3140.5|3139.3|3139.5|3138.3|189
1759497900000|2025-10-03 13:25:00|3140|3138.8|3141.5|3140.3|3141.5|3140.3|3140|3138.8|331
1759498200000|2025-10-03 13:30:00|3141.2|3140|3146|3144.8|3146.5|3145.3|3138.5|3137.3|540
1759498500000|2025-10-03 13:35:00|3145.5|3144.3|3149|3147.8|3149|3147.8|3145.5|3144.3|279
1759498800000|2025-10-03 13:40:00|3148.5|3147.3|3148.2|3147|3149|3147.8|3146.5|3145.3|633
1759499100000|2025-10-03 13:45:00|3148.5|3147.3|3149.5|3148.3|3150|3148.8|3148|3146.8|219
1759499400000|2025-10-03 13:50:00|3149.7|3148.5|3149.5|3148.3|3150|3148.8|3148|3146.8|230
1759499700000|2025-10-03 13:55:00|3149.2|3148|3149|3147.8|3149.5|3148.3|3148|3146.8|234
1759500000000|2025-10-03 14:00:00|3149.2|3148|3148|3146.8|3149.2|3148|3146|3144.8|290
1759500300000|2025-10-03 14:05:00|3147.5|3146.3|3150.5|3149.3|3150.7|3149.5|3146|3144.8|175
1759500600000|2025-10-03 14:10:00|3150|3148.8|3153.5|3152.3|3153.5|3152.3|3150|3148.8|207
1759500900000|2025-10-03 14:15:00|3153.7|3152.5|3153.5|3152.3|3154.5|3153.3|3153|3151.8|186
1759501200000|2025-10-03 14:20:00|3154|3152.8|3156|3154.8|3156|3154.8|3153.5|3152.3|164
1759501500000|2025-10-03 14:25:00|3156.2|3155|3158.5|3157.3|3158.5|3157.3|3155.5|3154.3|179
1759501800000|2025-10-03 14:30:00|3158|3156.8|3158|3156.8|3159.5|3158.3|3158|3156.8|346
1759502100000|2025-10-03 14:35:00|3157.5|3156.3|3155|3153.8|3158|3156.8|3155|3153.8|215
1759502400000|2025-10-03 14:40:00|3155.5|3154.3|3155|3153.8|3156|3154.8|3154.5|3153.3|174
1759502700000|2025-10-03 14:45:00|3155.5|3154.3|3155.2|3154|3156|3154.8|3154.5|3153.3|283
1759503000000|2025-10-03 14:50:00|3155|3153.8|3155.5|3154.3|3156|3154.8|3155|3153.8|128
1759503300000|2025-10-03 14:55:00|3155.7|3154.5|3152.5|3151.3|3155.7|3154.5|3152.5|3151.3|243
1759503600000|2025-10-03 15:00:00|3152|3150.8|3149|3147.8|3152.5|3151.3|3148|3146.8|559
1759503900000|2025-10-03 15:05:00|3148.5|3147.3|3147|3145.8|3148.5|3147.3|3147|3145.8|238
1759504200000|2025-10-03 15:10:00|3146.5|3145.3|3150.5|3149.3|3150.5|3149.3|3146.5|3145.3|276
1759504500000|2025-10-03 15:15:00|3150.7|3149.5|3150.5|3149.3|3151|3149.8|3149.5|3148.3|173
1759504800000|2025-10-03 15:20:00|3151|3149.8|3152.5|3151.3|3153|3151.8|3150.5|3149.3|138
1759505100000|2025-10-03 15:25:00|3152|3150.8|3151.5|3150.3|3152|3150.8|3150|3148.8|357
1759505400000|2025-10-03 15:30:00|3151.7|3150.5|3152.5|3151.3|3153|3151.8|3151|3149.8|147
1759505700000|2025-10-03 15:35:00|3152.7|3151.5|3150.5|3149.3|3153|3151.8|3150|3148.8|90
1759506000000|2025-10-03 15:40:00|3150|3148.8|3151|3149.8|3151|3149.8|3149|3147.8|72
1759506300000|2025-10-03 15:45:00|3150.5|3149.3|3151.5|3150.3|3151.5|3150.3|3150|3148.8|51
1759506600000|2025-10-03 15:50:00|3151|3149.8|3151.5|3150.3|3152|3150.8|3151|3149.8|48
1759506900000|2025-10-03 15:55:00|3152|3150.8|3151.5|3150.3|3152.5|3151.3|3151.5|3150.3|38
1759507200000|2025-10-03 16:00:00|3151|3149.8|3152.5|3151.3|3152.5|3151.3|3151|3149.8|46
1759507500000|2025-10-03 16:05:00|3152|3150.8|3152|3150.8|3152.5|3151.3|3152|3150.8|35
1759507800000|2025-10-03 16:10:00|3151.5|3150.3|3152.5|3151.3|3152.5|3151.3|3151.5|3150.3|36
1759508100000|2025-10-03 16:15:00|3153|3151.8|3153|3151.8|3153.5|3152.3|3152.5|3151.3|55
1759508400000|2025-10-03 16:20:00|3152.5|3151.3|3152.5|3151.3|3153|3151.8|3152|3150.8|47
1759508700000|2025-10-03 16:25:00|3153|3151.8|3153|3151.8|3153|3151.8|3152.5|3151.3|21
1759509000000|2025-10-03 16:30:00|3153.5|3152.3|3153.5|3152.3|3153.5|3152.3|3153|3151.8|30
1759509300000|2025-10-03 16:35:00|3153.2|3152|3153.5|3152.3|3154|3152.8|3153|3151.8|17
1759509600000|2025-10-03 16:40:00|3153.2|3152|3153|3151.8|3153.5|3152.3|3153|3151.8|50
1759509900000|2025-10-03 16:45:00|3152.5|3151.3|3152|3150.8|3152.5|3151.3|3152|3150.8|23
1759510200000|2025-10-03 16:50:00|3151.5|3150.3|3152.5|3151.3|3153|3151.8|3151.5|3150.3|33
1759510500000|2025-10-03 16:55:00|3152|3150.8|3152|3150.8|3152.5|3151.3|3151.5|3150.3|43
1759510800000|2025-10-03 17:00:00|3151.5|3150.3|3148|3146.8|3151.5|3150.3|3147|3145.8|129
1759511100000|2025-10-03 17:05:00|3148.2|3147|3149|3147.8|3149|3147.8|3145.5|3144.3|123
1759511400000|2025-10-03 17:10:00|3149.2|3148|3150.5|3149.3|3151.5|3150.3|3148.2|3147|50
1759511700000|2025-10-03 17:15:00|3150|3148.8|3150|3148.8|3151.5|3150.3|3150|3148.8|53
1759512000000|2025-10-03 17:20:00|3149.7|3148.5|3149.5|3148.3|3150.5|3149.3|3149|3147.8|100
1759512300000|2025-10-03 17:25:00|3149.7|3148.5|3150.5|3149.3|3151|3149.8|3149.5|3148.3|50
1759512600000|2025-10-03 17:30:00|3150|3148.8|3151.5|3150.3|3152.5|3151.3|3149.5|3148.3|81
1759512900000|2025-10-03 17:35:00|3151.7|3150.5|3152.5|3151.3|3152.5|3151.3|3151.5|3150.3|30
1759513200000|2025-10-03 17:40:00|3152.2|3151|3150|3148.8|3152.5|3151.3|3149.5|3148.3|37
1759513500000|2025-10-03 17:45:00|3149.7|3148.5|3147.5|3146.3|3149.7|3148.5|3146.7|3145.5|112
1759513800000|2025-10-03 17:50:00|3147.2|3146|3142.5|3141.3|3147.5|3146.3|3142.5|3141.3|79
1759514100000|2025-10-03 17:55:00|3143|3141.8|3146|3144.8|3146.5|3145.3|3143|3141.8|65
1759514400000|2025-10-03 18:00:00|3145.7|3144.5|3145.2|3144|3147.5|3146.3|3144.7|3143.5|68
1759514700000|2025-10-03 18:05:00|3145.5|3144.3|3145.5|3144.3|3146.5|3145.3|3143.7|3142.5|58
1759515000000|2025-10-03 18:10:00|3146|3144.8|3147.5|3146.3|3148.5|3147.3|3145.5|3144.3|43
1759515300000|2025-10-03 18:15:00|3147|3145.8|3150|3148.8|3150|3148.8|3147|3145.8|30
1759515600000|2025-10-03 18:20:00|3150.5|3149.3|3151|3149.8|3151|3149.8|3149.5|3148.3|41
1759515900000|2025-10-03 18:25:00|3150.7|3149.5|3151.5|3150.3|3152.5|3151.3|3150.7|3149.5|44
1759516200000|2025-10-03 18:30:00|3151.7|3150.5|3150.5|3149.3|3152|3150.8|3149|3147.8|59
1759516500000|2025-10-03 18:35:00|3151|3149.8|3150.5|3149.3|3151|3149.8|3150|3148.8|54
1759516800000|2025-10-03 18:40:00|3150.2|3149|3150.5|3149.3|3151|3149.8|3150|3148.8|32
1759517100000|2025-10-03 18:45:00|3150.7|3149.5|3149|3147.8|3151|3149.8|3148.5|3147.3|54
1759517400000|2025-10-03 18:50:00|3149.5|3148.3|3150|3148.8|3150|3148.8|3149|3147.8|30
1759517700000|2025-10-03 18:55:00|3150.5|3149.3|3151|3149.8|3151.5|3150.3|3150|3148.8|24
1759518000000|2025-10-03 19:00:00|3151.5|3150.3|3151|3149.8|3152|3150.8|3150.7|3149.5|33
1759518300000|2025-10-03 19:05:00|3150.5|3149.3|3150|3148.8|3151.5|3150.3|3149.5|3148.3|65
1759518600000|2025-10-03 19:10:00|3150.5|3149.3|3150|3148.8|3151.5|3150.3|3150|3148.8|110
1759518900000|2025-10-03 19:15:00|3149.7|3148.5|3150.5|3149.3|3150.5|3149.3|3149|3147.8|66
1759519200000|2025-10-03 19:20:00|3150.2|3149|3149|3147.8|3150.5|3149.3|3149|3147.8|78
1759519500000|2025-10-03 19:25:00|3149.2|3148|3150|3148.8|3150.5|3149.3|3149|3147.8|28
1759519800000|2025-10-03 19:30:00|3149.7|3148.5|3151.5|3150.3|3151.5|3150.3|3149.7|3148.5|27
1759520100000|2025-10-03 19:35:00|3151.2|3150|3152|3150.8|3152.5|3151.3|3151|3149.8|38
1759520400000|2025-10-03 19:40:00|3151.5|3150.3|3151|3149.8|3152.5|3151.3|3151|3149.8|44
1759520700000|2025-10-03 19:45:00|3151.2|3150|3151|3149.8|3151.5|3150.3|3150.5|3149.3|83
1759521000000|2025-10-03 19:50:00|3150.5|3149.3|3150.5|3149.3|3151|3149.8|3149.5|3148.3|195
1759521300000|2025-10-03 19:55:00|3150.2|3149|3150.5|3149.3|3151.2|3150|3149.5|3148.3|137
1759521600000|2025-10-03 20:00:00|3150.7|3149.5|3150.5|3149.3|3151|3149.8|3150|3148.8|9
1759521900000|2025-10-03 20:05:00|3150.7|3149.5|3150.7|3149.5|3151.5|3150.3|3150.5|3149.3|18
1759522200000|2025-10-03 20:10:00|3151|3149.8|3151|3149.8|3151|3149.8|3150.5|3149.3|1
1759522500000|2025-10-03 20:15:00|3150.7|3149.5|3150.5|3149.3|3151|3149.8|3150|3148.8|11
1759522800000|2025-10-03 20:20:00|3150.7|3149.5|3151.5|3150.3|3151.5|3150.3|3150.7|3149.5|8
1759523100000|2025-10-03 20:25:00|3151.2|3150|3152|3150.8|3152|3150.8|3151.2|3150|6
1759523400000|2025-10-03 20:30:00|3151.7|3150.5|3151.5|3150.3|3152|3150.8|3151.5|3150.3|24
1759523700000|2025-10-03 20:35:00|3152|3150.8|3152.5|3151.3|3152.5|3151.3|3152|3150.8|4
1759524000000|2025-10-03 20:40:00|3152.7|3151.5|3153|3151.8|3153|3151.8|3152.7|3151.5|9
1759524300000|2025-10-03 20:45:00|3152.7|3151.5|3153.5|3152.3|3153.5|3152.3|3152.5|3151.3|21
1759524600000|2025-10-03 20:50:00|3153|3151.8|3152.8|3150.8|3153|3151.8|3152.2|3150.6|17
1759524900000|2025-10-03 20:55:00|3152.6|3150.6|3153.1|3151.1|3153.3|3151.3|3152.3|3150.3|0
1759701600000|2025-10-05 22:00:00|3224.1|3222.1|3242.1|3240.1|3245.1|3243.1|3223.6|3221.6|0
1759701900000|2025-10-05 22:05:00|3241.9|3239.9|3246.8|3244.8|3260.8|3258.8|3239.1|3237.1|0
1759702200000|2025-10-05 22:10:00|3246.7|3244.7|3250.3|3248.3|3256.2|3254.2|3242.6|3240.6|0
1759702500000|2025-10-05 22:15:00|3249.7|3247.7|3260.5|3258.5|3262.7|3260.7|3248.7|3246.7|0
1759702800000|2025-10-05 22:20:00|3260.6|3258.6|3261.8|3259.8|3271|3269|3260.6|3258.6|0
1759703100000|2025-10-05 22:25:00|3261.6|3259.6|3260.7|3258.7|3264|3262|3255.6|3253.6|0
1759703400000|2025-10-05 22:30:00|3260.5|3258.5|3259.2|3257.2|3262.7|3260.7|3258.2|3256.2|0
1759703700000|2025-10-05 22:35:00|3258.9|3256.9|3255.4|3253.4|3258.9|3256.9|3253.8|3251.8|0
1759704000000|2025-10-05 22:40:00|3255.3|3253.3|3258.1|3256.1|3259.7|3257.7|3254.7|3252.7|0
1759704300000|2025-10-05 22:45:00|3258.3|3256.3|3262.6|3260.6|3262.6|3260.6|3258.1|3256.1|0
1759704600000|2025-10-05 22:50:00|3262.9|3260.9|3264.2|3262.2|3264.2|3262.2|3261.1|3259.1|0
1759704900000|2025-10-05 22:55:00|3264.3|3262.3|3266.2|3264.2|3266.3|3264.3|3264|3262|0
1759705200000|2025-10-05 23:00:00|3266.3|3264.3|3261.4|3259.4|3266.7|3264.7|3260.1|3258.1|0
1759705500000|2025-10-05 23:05:00|3261.6|3259.6|3259.4|3257.4|3262.1|3260.1|3258.9|3256.9|0
1759705800000|2025-10-05 23:10:00|3260.1|3258.1|3257.9|3255.9|3260.1|3258.1|3257.7|3255.7|0
1759706100000|2025-10-05 23:15:00|3258.1|3256.1|3257.8|3255.8|3258.6|3256.6|3257.2|3255.2|0
1759706400000|2025-10-05 23:20:00|3257.7|3255.7|3252.5|3250.5|3257.7|3255.7|3251.3|3249.3|0
1759706700000|2025-10-05 23:25:00|3252.6|3250.6|3255.1|3253.1|3255.8|3253.8|3252.5|3250.5|0
1759707000000|2025-10-05 23:30:00|3256.1|3254.1|3274.7|3272.7|3280.8|3278.8|3256.1|3254.1|0
1759707300000|2025-10-05 23:35:00|3274.5|3272.5|3273.4|3271.4|3285|3283|3272.4|3270.4|0
1759707600000|2025-10-05 23:40:00|3273.5|3271.5|3267.7|3265.7|3275.8|3273.8|3266.9|3264.9|0
1759707900000|2025-10-05 23:45:00|3268.2|3266.2|3240.1|3238.9|3269.7|3267.7|3233.6|3232.4|2740
1759708200000|2025-10-05 23:50:00|3239.1|3237.9|3229.9|3228.7|3241.6|3240.4|3228.4|3227.2|1699
1759708500000|2025-10-05 23:55:00|3229.6|3228.4|3228.6|3227.4|3234.6|3233.4|3225.4|3224.2|1697
1759708800000|2025-10-06 00:00:00|3228.4|3227.6|3225.7|3224.9|3233.4|3232.6|3218.4|3217.6|4364
1759709100000|2025-10-06 00:05:00|3225.2|3224.4|3220.4|3219.6|3237.4|3236.6|3218.2|3217.4|2260
1759709400000|2025-10-06 00:10:00|3220.2|3219.4|3230.7|3229.9|3232.4|3231.6|3213.9|3213.1|2174
1759709700000|2025-10-06 00:15:00|3230.2|3229.4|3220.9|3220.1|3230.4|3229.6|3216.9|3216.1|1665
1759710000000|2025-10-06 00:20:00|3220.7|3219.9|3203.7|3202.9|3220.9|3220.1|3203.7|3202.9|1266
1759710300000|2025-10-06 00:25:00|3203.9|3203.1|3204.2|3203.4|3207.2|3206.4|3201.7|3200.9|1700
1759710600000|2025-10-06 00:30:00|3203.7|3202.9|3203.9|3203.1|3210.2|3209.4|3203.2|3202.4|1185
1759710900000|2025-10-06 00:35:00|3204.2|3203.4|3202.2|3201.4|3207.2|3206.4|3200.9|3200.1|948
1759711200000|2025-10-06 00:40:00|3202.4|3201.6|3209.7|3208.9|3211.2|3210.4|3201.7|3200.9|1283
1759711500000|2025-10-06 00:45:00|3209.2|3208.4|3206.7|3205.9|3209.7|3208.9|3201.2|3200.4|790
1759711800000|2025-10-06 00:50:00|3206.9|3206.1|3209.2|3208.4|3209.7|3208.9|3205.7|3204.9|655
1759712100000|2025-10-06 00:55:00|3209.7|3208.9|3210.7|3209.9|3211.7|3210.9|3207.2|3206.4|878
1759712400000|2025-10-06 01:00:00|3210.2|3209.4|3208.2|3207.4|3211.2|3210.4|3203.2|3202.4|983
1759712700000|2025-10-06 01:05:00|3207.9|3207.1|3206.2|3205.4|3211.2|3210.4|3205.9|3205.1|572
1759713000000|2025-10-06 01:10:00|3206.4|3205.6|3209.7|3208.9|3210.4|3209.6|3206.4|3205.6|530
1759713300000|2025-10-06 01:15:00|3209.2|3208.4|3207.7|3206.9|3209.7|3208.9|3204.7|3203.9|869
1759713600000|2025-10-06 01:20:00|3207.4|3206.6|3202.7|3201.9|3207.7|3206.9|3202.2|3201.4|599
1759713900000|2025-10-06 01:25:00|3202.2|3201.4|3205.7|3204.9|3206.9|3206.1|3201.7|3200.9|522
1759714200000|2025-10-06 01:30:00|3206.2|3205.4|3211.7|3210.9|3211.9|3211.1|3206.2|3205.4|645
1759714500000|2025-10-06 01:35:00|3212.2|3211.4|3212.2|3211.4|3213.7|3212.9|3210.2|3209.4|396
1759714800000|2025-10-06 01:40:00|3212.4|3211.6|3215.2|3214.4|3216.2|3215.4|3212.4|3211.6|524
1759715100000|2025-10-06 01:45:00|3215.4|3214.6|3215.7|3214.9|3218.2|3217.4|3215.2|3214.4|396
1759715400000|2025-10-06 01:50:00|3215.4|3214.6|3214.2|3213.4|3217.2|3216.4|3212.2|3211.4|394
1759715700000|2025-10-06 01:55:00|3213.7|3212.9|3211.9|3211.1|3213.7|3212.9|3210.4|3209.6|498
1759716000000|2025-10-06 02:00:00|3211.4|3210.6|3215.7|3214.9|3216.2|3215.4|3211.2|3210.4|385
1759716300000|2025-10-06 02:05:00|3216.2|3215.4|3217.7|3216.9|3218.7|3217.9|3216.2|3215.4|404
1759716600000|2025-10-06 02:10:00|3217.4|3216.6|3222.2|3221.4|3222.2|3221.4|3217.4|3216.6|572
1759716900000|2025-10-06 02:15:00|3221.7|3220.9|3220.7|3219.9|3221.7|3220.9|3218.2|3217.4|349
1759717200000|2025-10-06 02:20:00|3220.2|3219.4|3220.2|3219.4|3221.7|3220.9|3219.2|3218.4|325
1759717500000|2025-10-06 02:25:00|3220.7|3219.9|3221.2|3220.4|3222.2|3221.4|3220.2|3219.4|530
1759717800000|2025-10-06 02:30:00|3221.4|3220.2|3227.4|3226.2|3228.4|3227.2|3221.4|3220.2|557
1759718100000|2025-10-06 02:35:00|3226.9|3225.7|3226.9|3225.7|3228.1|3226.9|3226.9|3225.7|163
1759718400000|2025-10-06 02:40:00|3227.1|3225.9|3226.6|3225.4|3227.4|3226.2|3225.4|3224.2|146
1759718700000|2025-10-06 02:45:00|3226.4|3225.2|3226.9|3225.7|3228.1|3226.9|3226.4|3225.2|150
1759719000000|2025-10-06 02:50:00|3226.4|3225.2|3225.9|3224.7|3226.4|3225.2|3224.4|3223.2|247
1759719300000|2025-10-06 02:55:00|3226.4|3225.2|3223.9|3222.7|3226.4|3225.2|3223.9|3222.7|138
1759719600000|2025-10-06 03:00:00|3223.4|3222.2|3224.6|3223.4|3224.6|3223.4|3223.4|3222.2|102
1759719900000|2025-10-06 03:05:00|3224.4|3223.2|3225.9|3224.7|3225.9|3224.7|3223.9|3222.7|150
1759720200000|2025-10-06 03:10:00|3226.4|3225.2|3227.4|3226.2|3228.1|3226.9|3226.4|3225.2|344
1759720500000|2025-10-06 03:15:00|3226.9|3225.7|3224.4|3223.2|3226.9|3225.7|3224.4|3223.2|131
1759720800000|2025-10-06 03:20:00|3224.6|3223.4|3224.4|3223.2|3224.6|3223.4|3222.9|3221.7|294
1759721100000|2025-10-06 03:25:00|3224.9|3223.7|3225.6|3224.4|3226.4|3225.2|3224.4|3223.2|407
1759721400000|2025-10-06 03:30:00|3225.4|3224.6|3224.7|3223.9|3225.4|3224.6|3218.2|3217.4|1293
1759721700000|2025-10-06 03:35:00|3224.9|3224.1|3221.7|3220.9|3225.2|3224.4|3218.9|3218.1|392
1759722000000|2025-10-06 03:40:00|3221.2|3220.4|3224.7|3223.9|3225.2|3224.4|3220.7|3219.9|603
1759722300000|2025-10-06 03:45:00|3225.2|3224.4|3230.7|3229.9|3230.7|3229.9|3224.7|3223.9|646
1759722600000|2025-10-06 03:50:00|3230.2|3229.4|3231.9|3231.1|3234.2|3233.4|3230.2|3229.4|1147
1759722900000|2025-10-06 03:55:00|3232.2|3231.4|3225.7|3224.9|3233.2|3232.4|3225.4|3224.6|796
1759723200000|2025-10-06 04:00:00|3226.2|3225.4|3214.2|3213.4|3226.2|3225.4|3213.7|3212.9|1235
1759723500000|2025-10-06 04:05:00|3214.7|3213.9|3218.2|3217.4|3218.9|3218.1|3213.4|3212.6|744
1759723800000|2025-10-06 04:10:00|3217.9|3217.1|3220.7|3219.9|3221.7|3220.9|3217.2|3216.4|459
1759724100000|2025-10-06 04:15:00|3220.9|3220.1|3221.9|3221.1|3222.2|3221.4|3218.2|3217.4|293
1759724400000|2025-10-06 04:20:00|3221.7|3220.9|3220.2|3219.4|3224.7|3223.9|3219.7|3218.9|348
1759724700000|2025-10-06 04:25:00|3219.9|3219.1|3223.2|3222.4|3223.7|3222.9|3217.7|3216.9|489
1759725000000|2025-10-06 04:30:00|3223.7|3222.9|3225.7|3224.9|3227.2|3226.4|3222.9|3222.1|474
1759725300000|2025-10-06 04:35:00|3226.2|3225.4|3227.7|3226.9|3229.2|3228.4|3226.2|3225.4|503
1759725600000|2025-10-06 04:40:00|3228.2|3227.4|3228.2|3227.4|3229.9|3229.1|3227.2|3226.4|499
1759725900000|2025-10-06 04:45:00|3227.7|3226.9|3227.7|3226.9|3228.7|3227.9|3226.7|3225.9|355
1759726200000|2025-10-06 04:50:00|3228.2|3227.4|3228.2|3227.4|3228.7|3227.9|3227.2|3226.4|318
1759726500000|2025-10-06 04:55:00|3227.9|3227.1|3231.2|3230.4|3231.2|3230.4|3227.9|3227.1|633
1759726800000|2025-10-06 05:00:00|3230.7|3229.9|3231.4|3230.6|3232.4|3231.6|3228.2|3227.4|708
1759727100000|2025-10-06 05:05:00|3231.2|3230.4|3231.7|3230.9|3231.7|3230.9|3229.7|3228.9|782
1759727400000|2025-10-06 05:10:00|3232.2|3231.4|3230.7|3229.9|3232.7|3231.9|3230.7|3229.9|507
1759727700000|2025-10-06 05:15:00|3230.2|3229.4|3232.2|3231.4|3233.2|3232.4|3229.2|3228.4|752
1759728000000|2025-10-06 05:20:00|3231.7|3230.9|3233.2|3232.4|3234.2|3233.4|3230.7|3229.9|641
1759728300000|2025-10-06 05:25:00|3233.7|3232.9|3235.2|3234.4|3235.7|3234.9|3233.2|3232.4|555
1759728600000|2025-10-06 05:30:00|3234.7|3233.9|3236.7|3235.9|3236.7|3235.9|3234.7|3233.9|651
1759728900000|2025-10-06 05:35:00|3236.2|3235.4|3236.2|3235.4|3236.7|3235.9|3235.2|3234.4|600
1759729200000|2025-10-06 05:40:00|3235.7|3234.9|3235.7|3234.9|3236.7|3235.9|3234.2|3233.4|757
1759729500000|2025-10-06 05:45:00|3235.9|3235.1|3238.7|3237.9|3239.9|3239.1|3235.7|3234.9|1116
1759729800000|2025-10-06 05:50:00|3238.2|3237.4|3237.4|3236.6|3239.2|3238.4|3236.2|3235.4|785
1759730100000|2025-10-06 05:55:00|3237.2|3236.4|3233.7|3232.9|3238.2|3237.4|3233.7|3232.9|643
1759730400000|2025-10-06 06:00:00|3233.2|3232.4|3232.9|3232.1|3234.7|3233.9|3229.9|3229.1|1059
1759730700000|2025-10-06 06:05:00|3232.7|3231.9|3232.7|3231.9|3233.7|3232.9|3231.2|3230.4|538
1759731000000|2025-10-06 06:10:00|3233.2|3232.4|3233.2|3232.4|3233.7|3232.9|3232.2|3231.4|414
1759731300000|2025-10-06 06:15:00|3232.7|3231.9|3230.2|3229.4|3232.7|3231.9|3229.2|3228.4|581
1759731600000|2025-10-06 06:20:00|3229.7|3228.9|3227.7|3226.9|3230.2|3229.4|3227.2|3226.4|804
1759731900000|2025-10-06 06:25:00|3228.2|3227.4|3228.2|3227.4|3229.7|3228.9|3227.9|3227.1|1853
1759732200000|2025-10-06 06:30:00|3228.7|3227.9|3234.2|3233.4|3234.2|3233.4|3228.2|3227.4|2256
1759732500000|2025-10-06 06:35:00|3233.7|3232.9|3237|3235|3237.7|3235.9|3233.2|3232.4|665
1759732800000|2025-10-06 06:40:00|3236.9|3234.9|3237.5|3235.5|3239.1|3237.1|3236.5|3234.5|0
1759733100000|2025-10-06 06:45:00|3237.4|3235.4|3238.5|3236.5|3238.7|3236.7|3236.9|3234.9|593
1759733400000|2025-10-06 06:50:00|3238.7|3236.7|3238|3236|3239|3237|3236.6|3234.6|0
1759733700000|2025-10-06 06:55:00|3237.8|3235.8|3237|3235|3238.3|3236.3|3236.7|3234.7|0
1759734000000|2025-10-06 07:00:00|3237.1|3235.1|3237.7|3235.7|3238.9|3236.9|3236.3|3234.3|0
1759734300000|2025-10-06 07:05:00|3237.6|3235.6|3237.3|3235.3|3237.6|3235.6|3236.8|3234.8|0
1759734600000|2025-10-06 07:10:00|3237.4|3235.4|3239.7|3237.7|3239.7|3237.7|3237.3|3235.3|0
1759734900000|2025-10-06 07:15:00|3239.6|3237.6|3238.1|3236.1|3240.2|3238.2|3237.9|3235.9|0
1759735200000|2025-10-06 07:20:00|3238|3236|3236.6|3234.6|3238.1|3236.1|3236.2|3234.2|0
1759735500000|2025-10-06 07:25:00|3236.5|3234.5|3237.1|3235.1|3237.4|3235.4|3236.1|3234.1|0
1759735800000|2025-10-06 07:30:00|3237.2|3235.2|3237.3|3235.3|3237.7|3235.7|3236.6|3234.6|0
1759736100000|2025-10-06 07:35:00|3237.5|3235.5|3237.4|3235.4|3238.4|3236.4|3236.4|3234.4|0
1759736400000|2025-10-06 07:40:00|3237.3|3235.3|3234.5|3232.5|3237.9|3235.9|3229.6|3227.6|0
1759736700000|2025-10-06 07:45:00|3234.6|3232.6|3234.3|3232.3|3235.3|3233.3|3233.2|3231.2|0
1759737000000|2025-10-06 07:50:00|3234|3232|3235.9|3233.9|3236.9|3234.9|3234|3232|0
1759737300000|2025-10-06 07:55:00|3236.1|3234.1|3234.2|3232.2|3237.8|3235.8|3233.9|3231.9|0
1759737600000|2025-10-06 08:00:00|3234.3|3232.3|3242.4|3241.2|3242.4|3241.2|3230.4|3229.2|1000
1759737900000|2025-10-06 08:05:00|3241.9|3240.7|3237.4|3236.2|3244.4|3243.2|3236.9|3235.7|275
1759738200000|2025-10-06 08:10:00|3237.6|3236.4|3232.9|3231.7|3238.4|3237.2|3231.4|3230.2|290
1759738500000|2025-10-06 08:15:00|3232.4|3231.2|3229.9|3228.7|3232.9|3231.7|3228.4|3227.2|364
1759738800000|2025-10-06 08:20:00|3229.6|3228.4|3228.9|3227.7|3231.9|3230.7|3228.6|3227.4|252
1759739100000|2025-10-06 08:25:00|3229.1|3227.9|3227.9|3226.7|3230.4|3229.2|3226.9|3225.7|323
1759739400000|2025-10-06 08:30:00|3227.6|3226.4|3233.4|3232.2|3233.6|3232.4|3227.6|3226.4|223
1759739700000|2025-10-06 08:35:00|3233.6|3232.4|3233.4|3232.2|3234.4|3233.2|3231.9|3230.7|94
1759740000000|2025-10-06 08:40:00|3233.9|3232.7|3231.9|3230.7|3235.4|3234.2|3230.4|3229.2|148
1759740300000|2025-10-06 08:45:00|3232.4|3231.2|3231.4|3230.2|3232.9|3231.7|3230.4|3229.2|75
1759740600000|2025-10-06 08:50:00|3231.9|3230.7|3232.4|3231.2|3232.4|3231.2|3230.4|3229.2|107
1759740900000|2025-10-06 08:55:00|3232.6|3231.4|3233.4|3232.2|3235.6|3234.4|3232.6|3231.4|111
1759741200000|2025-10-06 09:00:00|3233.9|3232.7|3235.4|3234.2|3235.4|3234.2|3232.9|3231.7|66
1759741500000|2025-10-06 09:05:00|3235.9|3234.7|3234.9|3233.7|3236.9|3235.7|3234.9|3233.7|79
1759741800000|2025-10-06 09:10:00|3235.1|3233.9|3233.4|3232.2|3235.4|3234.2|3233.4|3232.2|58
1759742100000|2025-10-06 09:15:00|3233.6|3232.4|3231.4|3230.2|3233.9|3232.7|3230.4|3229.2|172
1759742400000|2025-10-06 09:20:00|3231.6|3230.4|3235.4|3234.2|3235.9|3234.7|3231.4|3230.2|53
1759742700000|2025-10-06 09:25:00|3235.1|3233.9|3235.9|3234.7|3235.9|3234.7|3234.9|3233.7|40
1759743000000|2025-10-06 09:30:00|3235.1|3233.9|3236.9|3235.7|3237.4|3236.2|3234.4|3233.2|110
1759743300000|2025-10-06 09:35:00|3236.6|3235.4|3238.9|3237.7|3239.4|3238.2|3236.6|3235.4|45
1759743600000|2025-10-06 09:40:00|3239.4|3238.2|3242.9|3241.7|3242.9|3241.7|3238.9|3237.7|108
1759743900000|2025-10-06 09:45:00|3243.4|3242.2|3240.4|3239.2|3243.4|3242.2|3239.6|3238.4|80
1759744200000|2025-10-06 09:50:00|3240.9|3239.7|3239.9|3238.7|3240.9|3239.7|3239.1|3237.9|13
1759744500000|2025-10-06 09:55:00|3240.1|3238.9|3243.4|3242.2|3243.4|3242.2|3239.9|3238.7|118
1759744800000|2025-10-06 10:00:00|3243.6|3242.4|3240.9|3239.7|3243.9|3242.7|3240.9|3239.7|74
1759745100000|2025-10-06 10:05:00|3240.6|3239.4|3239.4|3238.2|3240.9|3239.7|3238.9|3237.7|70
1759745400000|2025-10-06 10:10:00|3239.6|3238.4|3238.4|3237.2|3239.9|3238.7|3238.4|3237.2|25
1759745700000|2025-10-06 10:15:00|3238.1|3236.9|3237.9|3236.7|3239.9|3238.7|3237.6|3236.4|121
1759746000000|2025-10-06 10:20:00|3237.6|3236.4|3238.4|3237.2|3238.9|3237.7|3237.4|3236.2|29
1759746300000|2025-10-06 10:25:00|3238.9|3237.7|3238.4|3237.2|3239.4|3238.2|3237.9|3236.7|83
1759746600000|2025-10-06 10:30:00|3238.1|3236.9|3237.4|3236.2|3238.9|3237.7|3237.4|3236.2|70
1759746900000|2025-10-06 10:35:00|3236.9|3235.7|3236.1|3234.9|3237.1|3235.9|3235.4|3234.2|97
1759747200000|2025-10-06 10:40:00|3235.9|3234.7|3236.9|3235.7|3236.9|3235.7|3234.9|3233.7|80
1759747500000|2025-10-06 10:45:00|3237.4|3236.2|3237.9|3236.7|3237.9|3236.7|3236.6|3235.4|31
1759747800000|2025-10-06 10:50:00|3238.4|3237.2|3239.9|3238.7|3240.9|3239.7|3238.4|3237.2|191
1759748100000|2025-10-06 10:55:00|3239.4|3238.2|3239.4|3238.2|3240.4|3239.2|3238.9|3237.7|146
1759748400000|2025-10-06 11:00:00|3238.9|3237.7|3235.9|3234.7|3239.1|3237.9|3235.9|3234.7|142
1759748700000|2025-10-06 11:05:00|3236.1|3234.9|3237.4|3236.2|3237.6|3236.4|3235.4|3234.2|114
1759749000000|2025-10-06 11:10:00|3237.1|3235.9|3239.9|3238.7|3239.9|3238.7|3236.9|3235.7|87
1759749300000|2025-10-06 11:15:00|3239.6|3238.4|3238.9|3237.7|3240.6|3239.4|3238.9|3237.7|91
1759749600000|2025-10-06 11:20:00|3239.1|3237.9|3238.6|3237.4|3239.4|3238.2|3237.9|3236.7|39
1759749900000|2025-10-06 11:25:00|3238.9|3237.7|3238.4|3237.2|3239.4|3238.2|3238.4|3237.2|11
1759750200000|2025-10-06 11:30:00|3238.9|3237.7|3238.9|3237.7|3239.4|3238.2|3238.4|3237.2|24
1759750500000|2025-10-06 11:35:00|3239.1|3237.9|3239.4|3238.2|3239.9|3238.7|3238.4|3237.2|78
1759750800000|2025-10-06 11:40:00|3239.6|3238.4|3239.9|3238.7|3240.9|3239.7|3239.4|3238.2|66
1759751100000|2025-10-06 11:45:00|3240.1|3238.9|3239.9|3238.7|3240.9|3239.7|3239.4|3238.2|118
1759751400000|2025-10-06 11:50:00|3240.4|3239.2|3240.4|3239.2|3241.9|3240.7|3239.4|3238.2|176
1759751700000|2025-10-06 11:55:00|3240.6|3239.4|3242.4|3241.2|3243.1|3241.9|3240.4|3239.2|53
1759752000000|2025-10-06 12:00:00|3242.9|3241.7|3241.4|3240.2|3243.4|3242.2|3233.9|3232.7|514
1759752300000|2025-10-06 12:05:00|3241.1|3239.9|3236.9|3235.7|3242.9|3241.7|3236.4|3235.2|215
1759752600000|2025-10-06 12:10:00|3236.6|3235.4|3240.9|3239.7|3240.9|3239.7|3234.9|3233.7|172
1759752900000|2025-10-06 12:15:00|3241.4|3240.2|3241.4|3240.2|3242.4|3241.2|3240.4|3239.2|119
1759753200000|2025-10-06 12:20:00|3241.6|3240.4|3244.9|3243.7|3245.4|3244.2|3240.9|3239.7|108
1759753500000|2025-10-06 12:25:00|3245.4|3244.2|3245.4|3244.2|3246.9|3245.7|3245.4|3244.2|171
1759753800000|2025-10-06 12:30:00|3245.1|3243.9|3245.4|3244.2|3246.4|3245.2|3244.4|3243.2|130
1759754100000|2025-10-06 12:35:00|3245.1|3243.9|3245.4|3244.2|3245.9|3244.7|3244.4|3243.2|124
1759754400000|2025-10-06 12:40:00|3244.9|3243.7|3241.9|3240.7|3246.4|3245.2|3241.4|3240.2|243
1759754700000|2025-10-06 12:45:00|3241.4|3240.2|3243.9|3242.7|3244.1|3242.9|3241.4|3240.2|84
1759755000000|2025-10-06 12:50:00|3243.4|3242.2|3243.9|3242.7|3243.9|3242.7|3242.4|3241.2|146
1759755300000|2025-10-06 12:55:00|3243.4|3242.2|3241.9|3240.7|3243.4|3242.2|3241.9|3240.7|83
1759755600000|2025-10-06 13:00:00|3242.4|3241.2|3242.4|3241.2|3243.9|3242.7|3241.9|3240.7|114
1759755900000|2025-10-06 13:05:00|3241.9|3240.7|3241.9|3240.7|3243.4|3242.2|3241.9|3240.7|262
1759756200000|2025-10-06 13:10:00|3242.4|3241.2|3241.4|3240.2|3242.9|3241.7|3240.9|3239.7|470
1759756500000|2025-10-06 13:15:00|3240.9|3239.7|3240.9|3239.7|3241.9|3240.7|3239.9|3238.7|359
1759756800000|2025-10-06 13:20:00|3241.4|3240.2|3241.4|3240.2|3241.4|3240.2|3239.9|3238.7|218
1759757100000|2025-10-06 13:25:00|3240.9|3239.7|3243.4|3242.2|3243.4|3242.2|3240.4|3239.2|275
1759757400000|2025-10-06 13:30:00|3243.1|3241.9|3248.4|3247.2|3251.1|3249.9|3242.1|3240.9|697
1759757700000|2025-10-06 13:35:00|3248.9|3247.7|3245.4|3244.2|3250.9|3249.7|3243.9|3242.7|537
1759758000000|2025-10-06 13:40:00|3245.9|3244.7|3244.9|3243.7|3246.4|3245.2|3243.4|3242.2|239
1759758300000|2025-10-06 13:45:00|3245.4|3244.2|3248.4|3247.2|3249.6|3248.4|3245.1|3243.9|265
1759758600000|2025-10-06 13:50:00|3247.9|3246.7|3246.4|3245.2|3247.9|3246.7|3244.6|3243.4|123
1759758900000|2025-10-06 13:55:00|3245.9|3244.7|3243.4|3242.2|3246.1|3244.9|3242.1|3240.9|174
1759759200000|2025-10-06 14:00:00|3243.9|3242.7|3242.9|3241.7|3243.9|3242.7|3238.4|3237.2|252
1759759500000|2025-10-06 14:05:00|3242.6|3241.4|3243.4|3242.2|3244.9|3243.7|3242.4|3241.2|228
1759759800000|2025-10-06 14:10:00|3242.9|3241.7|3247.4|3246.2|3247.4|3246.2|3242.4|3241.2|323
1759760100000|2025-10-06 14:15:00|3247.6|3246.4|3249.9|3248.7|3249.9|3248.7|3246.9|3245.7|220
1759760400000|2025-10-06 14:20:00|3250.1|3248.9|3253.4|3252.2|3253.9|3252.7|3249.9|3248.7|248
1759760700000|2025-10-06 14:25:00|3252.9|3251.7|3254.9|3253.7|3255.4|3254.2|3252.9|3251.7|203
1759761000000|2025-10-06 14:30:00|3254.6|3253.4|3255.9|3254.7|3256.4|3255.2|3253.9|3252.7|159
1759761300000|2025-10-06 14:35:00|3255.4|3254.2|3255.4|3254.2|3257.4|3256.2|3254.4|3253.2|233
1759761600000|2025-10-06 14:40:00|3255.9|3254.7|3255.9|3254.7|3257.1|3255.9|3254.4|3253.2|264
1759761900000|2025-10-06 14:45:00|3255.4|3254.2|3259.4|3258.2|3259.4|3258.2|3254.9|3253.7|276
1759762200000|2025-10-06 14:50:00|3259.6|3258.4|3258.4|3257.2|3260.4|3259.2|3256.9|3255.7|204
1759762500000|2025-10-06 14:55:00|3258.1|3256.9|3260.4|3259.2|3261.4|3260.2|3257.9|3256.7|110
1759762800000|2025-10-06 15:00:00|3260.1|3258.9|3260.9|3259.7|3261.9|3260.7|3259.9|3258.7|224
1759763100000|2025-10-06 15:05:00|3261.4|3260.2|3260.9|3259.7|3263.9|3262.7|3260.9|3259.7|321
1759763400000|2025-10-06 15:10:00|3260.4|3259.2|3260.4|3259.2|3260.9|3259.7|3258.1|3256.9|232
1759763700000|2025-10-06 15:15:00|3260.6|3259.4|3262.4|3261.2|3262.9|3261.7|3260.4|3259.2|232
1759764000000|2025-10-06 15:20:00|3261.9|3260.7|3262.4|3261.2|3263.4|3262.2|3260.9|3259.7|131
1759764300000|2025-10-06 15:25:00|3261.9|3260.7|3260.4|3259.2|3262.4|3261.2|3260.4|3259.2|187
1759764600000|2025-10-06 15:30:00|3260.6|3259.4|3263.4|3262.2|3263.4|3262.2|3259.9|3258.7|124
1759764900000|2025-10-06 15:35:00|3262.9|3261.7|3263.9|3262.7|3265.4|3264.2|3261.9|3260.7|252
1759765200000|2025-10-06 15:40:00|3263.4|3262.2|3261.9|3260.7|3264.4|3263.2|3260.9|3259.7|200
1759765500000|2025-10-06 15:45:00|3261.6|3260.4|3260.6|3259.4|3262.4|3261.2|3259.6|3258.4|58
1759765800000|2025-10-06 15:50:00|3260.9|3259.7|3259.4|3258.2|3260.9|3259.7|3257.9|3256.7|98
1759766100000|2025-10-06 15:55:00|3259.6|3258.4|3260.4|3259.2|3260.9|3259.7|3258.9|3257.7|68
1759766400000|2025-10-06 16:00:00|3259.9|3258.7|3258.4|3257.2|3260.4|3259.2|3257.9|3256.7|71
1759766700000|2025-10-06 16:05:00|3258.9|3257.7|3259.4|3258.2|3259.9|3258.7|3258.4|3257.2|77
1759767000000|2025-10-06 16:10:00|3258.9|3257.7|3259.9|3258.7|3260.9|3259.7|3258.6|3257.4|72
1759767300000|2025-10-06 16:15:00|3260.4|3259.2|3260.9|3259.7|3261.4|3260.2|3259.4|3258.2|62
1759767600000|2025-10-06 16:20:00|3261.4|3260.2|3261.4|3260.2|3261.9|3260.7|3260.9|3259.7|39
1759767900000|2025-10-06 16:25:00|3261.9|3260.7|3262.4|3261.2|3262.4|3261.2|3260.9|3259.7|69
1759768200000|2025-10-06 16:30:00|3261.9|3260.7|3261.4|3260.2|3262.9|3261.7|3261.4|3260.2|86
1759768500000|2025-10-06 16:35:00|3261.1|3259.9|3259.9|3258.7|3261.4|3260.2|3259.4|3258.2|114
1759768800000|2025-10-06 16:40:00|3260.1|3258.9|3261.4|3260.2|3261.4|3260.2|3259.9|3258.7|45
1759769100000|2025-10-06 16:45:00|3260.9|3259.7|3260.6|3259.4|3260.9|3259.7|3260.4|3259.2|48
1759769400000|2025-10-06 16:50:00|3260.9|3259.7|3261.4|3260.2|3261.9|3260.7|3260.1|3258.9|58
1759769700000|2025-10-06 16:55:00|3261.1|3259.9|3261.4|3260.2|3261.9|3260.7|3260.9|3259.7|78
1759770000000|2025-10-06 17:00:00|3261.1|3259.9|3260.1|3258.9|3261.1|3259.9|3259.9|3258.7|156
1759770300000|2025-10-06 17:05:00|3259.9|3258.7|3259.6|3258.4|3260.4|3259.2|3258.9|3257.7|45
1759770600000|2025-10-06 17:10:00|3259.9|3258.7|3260.4|3259.2|3260.4|3259.2|3258.9|3257.7|60
1759770900000|2025-10-06 17:15:00|3260.9|3259.7|3260.4|3259.2|3260.9|3259.7|3259.6|3258.4|53
1759771200000|2025-10-06 17:20:00|3260.9|3259.7|3262.4|3261.2|3262.4|3261.2|3260.9|3259.7|57
1759771500000|2025-10-06 17:25:00|3262.1|3260.9|3260.4|3259.2|3262.4|3261.2|3260.4|3259.2|50
1759771800000|2025-10-06 17:30:00|3260.9|3259.7|3260.9|3259.7|3261.4|3260.2|3260.4|3259.2|48
1759772100000|2025-10-06 17:35:00|3260.4|3259.2|3259.9|3258.7|3260.9|3259.7|3258.9|3257.7|73
1759772400000|2025-10-06 17:40:00|3259.6|3258.4|3258.9|3257.7|3260.4|3259.2|3258.6|3257.4|46
1759772700000|2025-10-06 17:45:00|3259.4|3258.2|3260.4|3259.2|3260.4|3259.2|3257.9|3256.7|40
1759773000000|2025-10-06 17:50:00|3260.9|3259.7|3260.9|3259.7|3260.9|3259.7|3260.4|3259.2|26
1759773300000|2025-10-06 17:55:00|3260.4|3259.2|3261.9|3260.7|3261.9|3260.7|3259.9|3258.7|61
1759773600000|2025-10-06 18:00:00|3261.4|3260.2|3262.4|3261.2|3262.4|3261.2|3260.9|3259.7|45
1759773900000|2025-10-06 18:05:00|3262.6|3261.4|3260.4|3259.2|3262.9|3261.7|3260.4|3259.2|55
1759774200000|2025-10-06 18:10:00|3260.6|3259.4|3260.9|3259.7|3261.4|3260.2|3260.4|3259.2|35
1759774500000|2025-10-06 18:15:00|3260.6|3259.4|3259.9|3258.7|3260.9|3259.7|3259.6|3258.4|28
1759774800000|2025-10-06 18:20:00|3260.4|3259.2|3258.1|3256.9|3260.4|3259.2|3257.4|3256.2|198
1759775100000|2025-10-06 18:25:00|3257.9|3256.7|3257.1|3255.9|3258.4|3257.2|3256.9|3255.7|36
1759775400000|2025-10-06 18:30:00|3257.4|3256.2|3258.9|3257.7|3258.9|3257.7|3256.9|3255.7|46
1759775700000|2025-10-06 18:35:00|3258.6|3257.4|3257.9|3256.7|3258.6|3257.4|3257.4|3256.2|57
1759776000000|2025-10-06 18:40:00|3257.4|3256.2|3257.4|3256.2|3257.9|3256.7|3256.4|3255.2|77
1759776300000|2025-10-06 18:45:00|3257.9|3256.7|3257.6|3256.4|3257.9|3256.7|3257.4|3256.2|138
1759776600000|2025-10-06 18:50:00|3257.9|3256.7|3258.9|3257.7|3258.9|3257.7|3257.4|3256.2|9
1759776900000|2025-10-06 18:55:00|3259.4|3258.2|3258.9|3257.7|3259.9|3258.7|3257.9|3256.7|87
1759777200000|2025-10-06 19:00:00|3258.6|3257.4|3258.9|3257.7|3259.4|3258.2|3258.4|3257.2|63
1759777500000|2025-10-06 19:05:00|3259.4|3258.2|3259.4|3258.2|3259.9|3258.7|3258.4|3257.2|72
1759777800000|2025-10-06 19:10:00|3259.6|3258.4|3260.4|3259.2|3260.6|3259.4|3259.6|3258.4|15
1759778100000|2025-10-06 19:15:00|3260.1|3258.9|3259.4|3258.2|3260.4|3259.2|3258.4|3257.2|90
1759778400000|2025-10-06 19:20:00|3258.9|3257.7|3259.9|3258.7|3259.9|3258.7|3258.4|3257.2|41
1759778700000|2025-10-06 19:25:00|3260.1|3258.9|3259.4|3258.2|3260.6|3259.4|3259.4|3258.2|20
1759779000000|2025-10-06 19:30:00|3258.9|3257.7|3258.9|3257.7|3259.4|3258.2|3258.4|3257.2|50
1759779300000|2025-10-06 19:35:00|3259.1|3257.9|3258.9|3257.7|3259.4|3258.2|3258.4|3257.2|12
1759779600000|2025-10-06 19:40:00|3259.4|3258.2|3258.4|3257.2|3259.4|3258.2|3257.4|3256.2|62
1759779900000|2025-10-06 19:45:00|3258.6|3257.4|3258.9|3257.7|3259.9|3258.7|3257.9|3256.7|98
1759780200000|2025-10-06 19:50:00|3259.1|3257.9|3257.4|3256.2|3259.1|3257.9|3256.9|3255.7|70
1759780500000|2025-10-06 19:55:00|3256.9|3255.7|3256.4|3255.2|3257.9|3256.7|3255.9|3254.7|74
1759780800000|2025-10-06 20:00:00|3256.6|3255.4|3254.9|3253.7|3256.6|3255.4|3254.6|3253.4|15
1759781100000|2025-10-06 20:05:00|3254.6|3253.4|3255.1|3253.9|3255.1|3253.9|3254.4|3253.2|18
1759781400000|2025-10-06 20:10:00|3255.4|3254.2|3254.1|3252.9|3255.4|3254.2|3253.9|3252.7|14
1759781700000|2025-10-06 20:15:00|3253.9|3252.7|3253.6|3252.4|3254.4|3253.2|3253.4|3252.2|23
1759782000000|2025-10-06 20:20:00|3253.4|3252.2|3255.1|3253.9|3255.4|3254.2|3253.4|3252.2|14
1759782300000|2025-10-06 20:25:00|3254.9|3253.7|3254.9|3253.7|3255.4|3254.2|3254.9|3253.7|5
1759782600000|2025-10-06 20:30:00|3255.1|3253.9|3257.4|3256.2|3257.4|3256.2|3255.1|3253.9|16
1759782900000|2025-10-06 20:35:00|3256.9|3255.7|3255.6|3254.4|3256.9|3255.7|3255.4|3254.2|23
1759783200000|2025-10-06 20:40:00|3255.9|3254.7|3255.9|3254.7|3255.9|3254.7|3255.1|3253.9|23
1759783500000|2025-10-06 20:45:00|3256.1|3254.9|3255.1|3253.9|3256.1|3254.9|3255.1|3253.9|7
1759783800000|2025-10-06 20:50:00|3254.9|3253.7|3255.7|3253.7|3255.9|3254.2|3254.9|3253.7|25
1759784100000|2025-10-06 20:55:00|3255.6|3253.6|3256.8|3254.8|3256.9|3254.9|3255.5|3253.5|0
1759784400000|2025-10-06 21:00:00|3256.7|3254.7|3256.7|3254.7|3256.8|3254.8|3256.7|3254.7|2
1759784700000|2025-10-06 21:05:00|3256.6|3254.6|3256.6|3254.6|3256.6|3254.6|3256.5|3254.5|0
1759785000000|2025-10-06 21:10:00|3256.5|3254.5|3256.5|3254.5|3256.6|3254.6|3256.3|3254.3|0
1759785300000|2025-10-06 21:15:00|3256.6|3254.6|3256.9|3254.9|3256.9|3254.9|3256.5|3254.5|0
1759785600000|2025-10-06 21:20:00|3257|3255|3256.9|3254.9|3257|3255|3256.7|3254.7|0
1759786200000|2025-10-06 21:30:00|3256.8|3254.8|3256.9|3254.9|3256.9|3254.9|3256.8|3254.8|0
1759786500000|2025-10-06 21:35:00|3256.8|3254.8|3256.8|3254.8|3256.8|3254.8|3256.8|3254.8|0
1759786800000|2025-10-06 21:40:00|3256.9|3254.9|3256.8|3254.8|3257|3255|3256.8|3254.8|0
1759787100000|2025-10-06 21:45:00|3256.9|3254.9|3256.7|3254.7|3257|3255|3256.7|3254.7|0
1759787400000|2025-10-06 21:50:00|3256.6|3254.6|3256.7|3254.7|3256.7|3254.7|3256.6|3254.6|0
1759787700000|2025-10-06 21:55:00|3256.9|3254.9|3256.7|3254.7|3256.9|3254.9|3256.7|3254.7|0
1759788000000|2025-10-06 22:00:00|3256.9|3254.9|3258.7|3256.7|3259.6|3257.6|3256.8|3254.8|0
1759788300000|2025-10-06 22:05:00|3258.5|3256.5|3259.7|3257.7|3259.9|3257.9|3258.1|3256.1|0
1759788600000|2025-10-06 22:10:00|3259.8|3257.8|3259.7|3257.7|3260.2|3258.2|3259.5|3257.5|0
1759788900000|2025-10-06 22:15:00|3259.8|3257.8|3259.5|3257.5|3259.8|3257.8|3259.1|3257.1|0
1759789200000|2025-10-06 22:20:00|3259.6|3257.6|3260.3|3258.3|3260.4|3258.4|3259.6|3257.6|0
1759789500000|2025-10-06 22:25:00|3260.4|3258.4|3259.6|3257.6|3260.6|3258.6|3259.6|3257.6|0
1759789800000|2025-10-06 22:30:00|3259.7|3257.7|3258.9|3256.9|3259.7|3257.7|3258.9|3256.9|0
1759790100000|2025-10-06 22:35:00|3258.6|3256.6|3258.2|3256.2|3258.7|3256.7|3258.1|3256.1|0
1759790400000|2025-10-06 22:40:00|3258.1|3256.1|3257.6|3255.6|3258.3|3256.3|3257.2|3255.2|0
1759790700000|2025-10-06 22:45:00|3257.5|3255.5|3258.1|3256.1|3258.5|3256.5|3257.5|3255.5|0
1759791000000|2025-10-06 22:50:00|3258.6|3256.6|3258.6|3256.6|3258.7|3256.7|3257.9|3255.9|0
1759791300000|2025-10-06 22:55:00|3258.5|3256.5|3257.3|3255.3|3258.5|3256.5|3256.7|3254.7|0
1759791600000|2025-10-06 23:00:00|3257.4|3255.4|3255.5|3253.5|3257.5|3255.5|3255.5|3253.5|0
1759791900000|2025-10-06 23:05:00|3255.4|3253.4|3255.6|3253.6|3255.6|3253.6|3254.8|3252.8|0
1759792200000|2025-10-06 23:10:00|3255.7|3253.7|3255.5|3253.5|3255.8|3253.8|3254.9|3252.9|0
1759792500000|2025-10-06 23:15:00|3255.4|3253.4|3255.3|3253.3|3255.7|3253.7|3254.9|3252.9|0
1759792800000|2025-10-06 23:20:00|3255.4|3253.4|3257|3255|3257.1|3255.1|3255.4|3253.4|0
1759793100000|2025-10-06 23:25:00|3256.9|3254.9|3256|3254|3256.9|3254.9|3255.4|3253.4|0
1759793400000|2025-10-06 23:30:00|3256.4|3254.4|3255|3253|3258|3256|3254.9|3252.9|0
1759793700000|2025-10-06 23:35:00|3254.9|3252.9|3251|3249|3254.9|3252.9|3250.2|3248.2|0
1759794000000|2025-10-06 23:40:00|3251.1|3249.1|3252.9|3250.9|3254.6|3252.6|3251.1|3249.1|0
1759794300000|2025-10-06 23:45:00|3253|3251|3247.1|3245.9|3253.8|3252.6|3246.6|3245.4|1265
1759794600000|2025-10-06 23:50:00|3246.8|3245.6|3246.6|3245.4|3250.1|3248.9|3245.8|3244.6|199
1759794900000|2025-10-06 23:55:00|3246.1|3244.9|3242.1|3240.9|3246.8|3245.6|3241.1|3239.9|581
1759795200000|2025-10-07 00:00:00|3241.9|3241.1|3244.9|3244.1|3245.9|3245.1|3238.9|3238.1|2251
1759795500000|2025-10-07 00:05:00|3245.6|3244.8|3247.1|3246.3|3250.9|3250.1|3245.4|3244.6|1399
1759795800000|2025-10-07 00:10:00|3246.9|3246.1|3245.4|3244.6|3248.4|3247.6|3241.9|3241.1|1326
1759796100000|2025-10-07 00:15:00|3245.9|3245.1|3243.9|3243.1|3249.4|3248.6|3243.4|3242.6|902
1759796400000|2025-10-07 00:20:00|3243.6|3242.8|3241.4|3240.6|3244.4|3243.6|3240.9|3240.1|698
1759796700000|2025-10-07 00:25:00|3241.9|3241.1|3236.9|3236.1|3242.1|3241.3|3236.4|3235.6|845
1759797000000|2025-10-07 00:30:00|3237.4|3236.6|3235.4|3234.6|3238.9|3238.1|3234.9|3234.1|907
1759797300000|2025-10-07 00:35:00|3235.6|3234.8|3234.4|3233.6|3236.4|3235.6|3232.9|3232.1|627
1759797600000|2025-10-07 00:40:00|3234.9|3234.1|3230.9|3230.1|3236.4|3235.6|3230.9|3230.1|1155
1759797900000|2025-10-07 00:45:00|3231.1|3230.3|3230.9|3230.1|3233.9|3233.1|3228.6|3227.8|852
1759798200000|2025-10-07 00:50:00|3230.4|3229.6|3235.4|3234.6|3238.4|3237.6|3228.6|3227.8|1100
1759798500000|2025-10-07 00:55:00|3235.9|3235.1|3240.4|3239.6|3241.9|3241.1|3235.6|3234.8|858
1759798800000|2025-10-07 01:00:00|3240.9|3240.1|3241.1|3240.3|3243.4|3242.6|3240.1|3239.3|557
1759799100000|2025-10-07 01:05:00|3240.9|3240.1|3241.9|3241.1|3242.9|3242.1|3240.4|3239.6|404
1759799400000|2025-10-07 01:10:00|3241.6|3240.8|3244.4|3243.6|3244.9|3244.1|3241.4|3240.6|690
1759799700000|2025-10-07 01:15:00|3244.9|3244.1|3242.4|3241.6|3245.1|3244.3|3241.4|3240.6|281
1759800000000|2025-10-07 01:20:00|3242.9|3242.1|3242.4|3241.6|3243.6|3242.8|3240.4|3239.6|434
1759800300000|2025-10-07 01:25:00|3241.9|3241.1|3246.4|3245.6|3247.4|3246.6|3241.9|3241.1|445
1759800600000|2025-10-07 01:30:00|3246.6|3245.8|3244.1|3243.3|3247.9|3247.1|3244.1|3243.3|444
1759800900000|2025-10-07 01:35:00|3243.9|3243.1|3243.9|3243.1|3245.9|3245.1|3239.9|3239.1|1124
1759801200000|2025-10-07 01:40:00|3244.1|3243.3|3238.4|3237.6|3244.4|3243.6|3238.1|3237.3|431
1759801500000|2025-10-07 01:45:00|3238.1|3237.3|3237.4|3236.6|3239.9|3239.1|3237.4|3236.6|483
1759801800000|2025-10-07 01:50:00|3237.6|3236.8|3236.9|3236.1|3239.4|3238.6|3236.4|3235.6|331
1759802100000|2025-10-07 01:55:00|3237.1|3236.3|3237.9|3237.1|3238.1|3237.3|3234.4|3233.6|631
1759802400000|2025-10-07 02:00:00|3237.4|3236.6|3237.9|3237.1|3238.6|3237.8|3234.4|3233.6|533
1759802700000|2025-10-07 02:05:00|3238.4|3237.6|3239.9|3239.1|3240.1|3239.3|3237.4|3236.6|492
1759803000000|2025-10-07 02:10:00|3239.6|3238.8|3237.4|3236.6|3239.9|3239.1|3236.4|3235.6|494
1759803300000|2025-10-07 02:15:00|3237.1|3236.3|3237.9|3237.1|3238.9|3238.1|3236.4|3235.6|394
1759803600000|2025-10-07 02:20:00|3238.1|3237.3|3236.4|3235.6|3238.4|3237.6|3235.9|3235.1|218
1759803900000|2025-10-07 02:25:00|3236.6|3235.8|3236.4|3235.6|3237.4|3236.6|3234.9|3234.1|335
1759804200000|2025-10-07 02:30:00|3236.6|3235.4|3233.6|3232.4|3237.1|3235.9|3233.6|3232.4|223
1759804500000|2025-10-07 02:35:00|3233.3|3232.1|3238.6|3237.4|3239.1|3237.9|3232.6|3231.4|349
1759804800000|2025-10-07 02:40:00|3238.1|3236.9|3240.6|3239.4|3240.6|3239.4|3238.1|3236.9|118
1759805100000|2025-10-07 02:45:00|3240.3|3239.1|3239.1|3237.9|3240.6|3239.4|3239.1|3237.9|58
1759805400000|2025-10-07 02:50:00|3239.6|3238.4|3239.6|3238.4|3240.1|3238.9|3239.1|3237.9|93
1759805700000|2025-10-07 02:55:00|3239.1|3237.9|3240.1|3238.9|3240.6|3239.4|3239.1|3237.9|198
1759806000000|2025-10-07 03:00:00|3240.6|3239.4|3239.3|3238.1|3240.6|3239.4|3239.1|3237.9|142
1759806300000|2025-10-07 03:05:00|3239.6|3238.4|3237.6|3236.4|3240.1|3238.9|3237.1|3235.9|156
1759806600000|2025-10-07 03:10:00|3237.1|3235.9|3238.6|3237.4|3239.1|3237.9|3237.1|3235.9|146
1759806900000|2025-10-07 03:15:00|3238.3|3237.1|3239.6|3238.4|3240.6|3239.4|3238.1|3236.9|239
1759807200000|2025-10-07 03:20:00|3239.8|3238.6|3239.6|3238.4|3240.1|3238.9|3239.1|3237.9|101
1759807500000|2025-10-07 03:25:00|3239.3|3238.1|3238.1|3236.9|3239.6|3238.4|3238.1|3236.9|252
1759807800000|2025-10-07 03:30:00|3237.9|3237.1|3234.9|3234.1|3240.4|3239.6|3234.9|3234.1|713
1759808100000|2025-10-07 03:35:00|3234.4|3233.6|3235.9|3235.1|3236.4|3235.6|3232.9|3232.1|443
1759808400000|2025-10-07 03:40:00|3235.6|3234.8|3240.1|3239.3|3241.4|3240.6|3235.4|3234.6|371
1759808700000|2025-10-07 03:45:00|3240.4|3239.6|3240.4|3239.6|3241.6|3240.8|3238.4|3237.6|373
1759809000000|2025-10-07 03:50:00|3240.6|3239.8|3240.6|3239.8|3242.1|3241.3|3239.9|3239.1|257
1759809300000|2025-10-07 03:55:00|3240.4|3239.6|3238.4|3237.6|3241.1|3240.3|3237.9|3237.1|195
1759809600000|2025-10-07 04:00:00|3238.6|3237.8|3237.9|3237.1|3239.4|3238.6|3236.6|3235.8|429
1759809900000|2025-10-07 04:05:00|3237.6|3236.8|3236.9|3236.1|3239.9|3239.1|3235.9|3235.1|408
1759810200000|2025-10-07 04:10:00|3237.1|3236.3|3239.9|3239.1|3239.9|3239.1|3236.4|3235.6|432
1759810500000|2025-10-07 04:15:00|3240.1|3239.3|3240.9|3240.1|3241.4|3240.6|3239.4|3238.6|322
1759810800000|2025-10-07 04:20:00|3241.4|3240.6|3239.9|3239.1|3241.9|3241.1|3239.9|3239.1|264
1759811100000|2025-10-07 04:25:00|3239.6|3238.8|3238.4|3237.6|3239.9|3239.1|3236.9|3236.1|558
1759811400000|2025-10-07 04:30:00|3238.6|3237.8|3235.9|3235.1|3240.9|3240.1|3235.9|3235.1|572
1759811700000|2025-10-07 04:35:00|3235.4|3234.6|3236.9|3236.1|3236.9|3236.1|3234.9|3234.1|304
1759812000000|2025-10-07 04:40:00|3237.1|3236.3|3237.4|3236.6|3237.6|3236.8|3235.9|3235.1|201
1759812300000|2025-10-07 04:45:00|3236.9|3236.1|3241.1|3240.3|3241.4|3240.6|3236.9|3236.1|572
1759812600000|2025-10-07 04:50:00|3240.9|3240.1|3240.9|3240.1|3242.1|3241.3|3240.4|3239.6|434
1759812900000|2025-10-07 04:55:00|3241.4|3240.6|3241.4|3240.6|3241.4|3240.6|3240.4|3239.6|312
1759813200000|2025-10-07 05:00:00|3240.9|3240.1|3236.4|3235.6|3241.6|3240.8|3236.1|3235.3|567
1759813500000|2025-10-07 05:05:00|3235.9|3235.1|3234.9|3234.1|3236.9|3236.1|3234.9|3234.1|304
1759813800000|2025-10-07 05:10:00|3235.4|3234.6|3233.6|3232.8|3235.9|3235.1|3233.4|3232.6|334
1759814100000|2025-10-07 05:15:00|3233.9|3233.1|3232.9|3232.1|3234.4|3233.6|3232.9|3232.1|296
1759814400000|2025-10-07 05:20:00|3232.4|3231.6|3233.9|3233.1|3235.9|3235.1|3232.4|3231.6|332
1759814700000|2025-10-07 05:25:00|3234.4|3233.6|3234.4|3233.6|3235.9|3235.1|3233.4|3232.6|204
1759815000000|2025-10-07 05:30:00|3234.9|3234.1|3234.4|3233.6|3234.9|3234.1|3232.4|3231.6|423
1759815300000|2025-10-07 05:35:00|3234.1|3233.3|3233.6|3232.8|3234.9|3234.1|3232.4|3231.6|313
1759815600000|2025-10-07 05:40:00|3233.9|3233.1|3232.4|3231.6|3234.9|3234.1|3232.4|3231.6|287
1759815900000|2025-10-07 05:45:00|3231.9|3231.1|3228.4|3227.6|3232.9|3232.1|3228.4|3227.6|626
1759816200000|2025-10-07 05:50:00|3228.9|3228.1|3227.9|3227.1|3229.9|3229.1|3225.9|3225.1|1137
1759816500000|2025-10-07 05:55:00|3228.4|3227.6|3227.4|3226.6|3229.9|3229.1|3225.9|3225.1|943
1759816800000|2025-10-07 06:00:00|3227.1|3226.3|3228.1|3227.3|3228.9|3228.1|3225.9|3225.1|569
1759817100000|2025-10-07 06:05:00|3228.4|3227.6|3228.9|3228.1|3229.9|3229.1|3227.9|3227.1|442
1759817400000|2025-10-07 06:10:00|3228.6|3227.8|3229.9|3229.1|3229.9|3229.1|3226.9|3226.1|492
1759817700000|2025-10-07 06:15:00|3229.4|3228.6|3228.4|3227.6|3230.4|3229.6|3227.4|3226.6|610
1759818000000|2025-10-07 06:20:00|3228.6|3227.8|3226.9|3226.1|3229.4|3228.6|3225.9|3225.1|546
1759818300000|2025-10-07 06:25:00|3227.4|3226.6|3229.9|3229.1|3231.4|3230.6|3226.9|3226.1|2200
1759818600000|2025-10-07 06:30:00|3229.4|3228.6|3231.9|3231.1|3233.4|3232.6|3228.9|3228.1|2583
1759818900000|2025-10-07 06:35:00|3232.1|3231.3|3226.9|3224.9|3232.4|3231.6|3226.7|3224.7|543
1759819200000|2025-10-07 06:40:00|3226.8|3224.8|3222.6|3220.6|3227.1|3225.1|3222.1|3220.1|2
1759819500000|2025-10-07 06:45:00|3222.7|3220.7|3226.3|3224.3|3226.6|3224.6|3221.2|3219.2|357
1759819800000|2025-10-07 06:50:00|3226|3224|3227.1|3225.1|3227.1|3225.1|3225.9|3223.9|0
1759820100000|2025-10-07 06:55:00|3227|3225|3225.3|3223.3|3227.6|3225.6|3223.1|3221.1|0
1759820400000|2025-10-07 07:00:00|3225.2|3223.2|3222.6|3220.6|3226.4|3224.4|3222.3|3220.3|0
1759820700000|2025-10-07 07:05:00|3222.7|3220.7|3222.7|3220.7|3223.3|3221.3|3221.2|3219.2|0
1759821000000|2025-10-07 07:10:00|3222.8|3220.8|3223|3221|3225|3223|3222.8|3220.8|0
1759821300000|2025-10-07 07:15:00|3222.8|3220.8|3222.6|3220.6|3223.8|3221.8|3221.7|3219.7|0
1759821600000|2025-10-07 07:20:00|3222.7|3220.7|3224.6|3222.6|3224.6|3222.6|3221.5|3219.5|0
1759821900000|2025-10-07 07:25:00|3224.8|3222.8|3225.9|3223.9|3227.4|3225.4|3223.8|3221.8|0
1759822200000|2025-10-07 07:30:00|3226|3224|3228.8|3226.8|3229.5|3227.5|3225.8|3223.8|0
1759822500000|2025-10-07 07:35:00|3228.7|3226.7|3228.1|3226.1|3229.2|3227.2|3227.7|3225.7|0
1759822800000|2025-10-07 07:40:00|3227.9|3225.9|3228.2|3226.2|3228.7|3226.7|3227.7|3225.7|0
1759823100000|2025-10-07 07:45:00|3228.4|3226.4|3229.4|3227.4|3229.4|3227.4|3227.7|3225.7|0
1759823400000|2025-10-07 07:50:00|3229.5|3227.5|3229|3227|3229.7|3227.7|3228.8|3226.8|0
1759823700000|2025-10-07 07:55:00|3229.2|3227.2|3227.3|3225.3|3229.2|3227.2|3226.8|3224.8|0
1759824000000|2025-10-07 08:00:00|3227.4|3225.4|3224.6|3223.4|3231.1|3229.9|3224.3|3223.1|415
1759824300000|2025-10-07 08:05:00|3224.8|3223.6|3228.1|3226.9|3229.1|3227.9|3224.3|3223.1|334
1759824600000|2025-10-07 08:10:00|3227.8|3226.6|3225.1|3223.9|3227.8|3226.6|3224.8|3223.6|204
1759824900000|2025-10-07 08:15:00|3225.6|3224.4|3226.6|3225.4|3227.6|3226.4|3225.1|3223.9|244
1759825200000|2025-10-07 08:20:00|3226.3|3225.1|3224.6|3223.4|3226.6|3225.4|3224.1|3222.9|156
1759825500000|2025-10-07 08:25:00|3224.1|3222.9|3222.6|3221.4|3224.6|3223.4|3221.6|3220.4|232
1759825800000|2025-10-07 08:30:00|3223.1|3221.9|3221.6|3220.4|3224.1|3222.9|3220.3|3219.1|208
1759826100000|2025-10-07 08:35:00|3222.1|3220.9|3223.6|3222.4|3224.1|3222.9|3221.6|3220.4|177
1759826400000|2025-10-07 08:40:00|3223.8|3222.6|3225.1|3223.9|3225.1|3223.9|3223.1|3221.9|104
1759826700000|2025-10-07 08:45:00|3224.6|3223.4|3229.1|3227.9|3229.6|3228.4|3224.6|3223.4|118
1759827000000|2025-10-07 08:50:00|3229.6|3228.4|3230.6|3229.4|3230.6|3229.4|3228.1|3226.9|192
1759827300000|2025-10-07 08:55:00|3230.1|3228.9|3229.8|3228.6|3231.1|3229.9|3229.8|3228.6|114
1759827600000|2025-10-07 09:00:00|3230.1|3228.9|3231.6|3230.4|3232.6|3231.4|3230.1|3228.9|111
1759827900000|2025-10-07 09:05:00|3232.1|3230.9|3231.1|3229.9|3232.1|3230.9|3231.1|3229.9|91
1759828200000|2025-10-07 09:10:00|3231.3|3230.1|3231.1|3229.9|3232.6|3231.4|3231.1|3229.9|93
1759828500000|2025-10-07 09:15:00|3231.6|3230.4|3231.1|3229.9|3232.1|3230.9|3231.1|3229.9|66
1759828800000|2025-10-07 09:20:00|3230.6|3229.4|3230.1|3228.9|3230.6|3229.4|3229.6|3228.4|35
1759829100000|2025-10-07 09:25:00|3229.8|3228.6|3230.6|3229.4|3231.1|3229.9|3229.6|3228.4|81
1759829400000|2025-10-07 09:30:00|3230.1|3228.9|3229.8|3228.6|3230.3|3229.1|3229.6|3228.4|65
1759829700000|2025-10-07 09:35:00|3229.6|3228.4|3230.6|3229.4|3230.6|3229.4|3229.6|3228.4|52
1759830000000|2025-10-07 09:40:00|3230.3|3229.1|3230.6|3229.4|3230.6|3229.4|3230.1|3228.9|69
1759830300000|2025-10-07 09:45:00|3230.1|3228.9|3230.1|3228.9|3230.6|3229.4|3228.1|3226.9|117
1759830600000|2025-10-07 09:50:00|3229.8|3228.6|3230.1|3228.9|3231.1|3229.9|3229.8|3228.6|50
1759830900000|2025-10-07 09:55:00|3229.6|3228.4|3230.6|3229.4|3230.6|3229.4|3229.1|3227.9|67
1759831200000|2025-10-07 10:00:00|3230.1|3228.9|3230.6|3229.4|3231.6|3230.4|3230.1|3228.9|68
1759831500000|2025-10-07 10:05:00|3230.3|3229.1|3231.3|3230.1|3231.6|3230.4|3229.6|3228.4|53
1759831800000|2025-10-07 10:10:00|3231.6|3230.4|3232.1|3230.9|3232.3|3231.1|3230.8|3229.6|29
1759832100000|2025-10-07 10:15:00|3232.3|3231.1|3232.1|3230.9|3232.6|3231.4|3231.6|3230.4|28
1759832400000|2025-10-07 10:20:00|3232.3|3231.1|3232.6|3231.4|3232.8|3231.6|3232.1|3230.9|33
1759832700000|2025-10-07 10:25:00|3232.8|3231.6|3232.1|3230.9|3233.1|3231.9|3232.1|3230.9|13
1759833000000|2025-10-07 10:30:00|3232.3|3231.1|3233.1|3231.9|3233.1|3231.9|3232.1|3230.9|25
1759833300000|2025-10-07 10:35:00|3233.6|3232.4|3233.6|3232.4|3234.1|3232.9|3233.1|3231.9|187
1759833600000|2025-10-07 10:40:00|3233.3|3232.1|3231.6|3230.4|3234.1|3232.9|3231.6|3230.4|134
1759833900000|2025-10-07 10:45:00|3231.8|3230.6|3231.1|3229.9|3232.1|3230.9|3230.8|3229.6|30
1759834200000|2025-10-07 10:50:00|3231.6|3230.4|3231.3|3230.1|3231.6|3230.4|3231.1|3229.9|46
1759834500000|2025-10-07 10:55:00|3231.1|3229.9|3231.6|3230.4|3233.1|3231.9|3231.1|3229.9|136
1759834800000|2025-10-07 11:00:00|3231.1|3229.9|3231.1|3229.9|3231.6|3230.4|3229.1|3227.9|109
1759835100000|2025-10-07 11:05:00|3230.8|3229.6|3231.6|3230.4|3231.6|3230.4|3230.1|3228.9|82
1759835400000|2025-10-07 11:10:00|3231.3|3230.1|3232.6|3231.4|3232.8|3231.6|3231.1|3229.9|122
1759835700000|2025-10-07 11:15:00|3232.3|3231.1|3230.6|3229.4|3232.3|3231.1|3230.6|3229.4|86
1759836000000|2025-10-07 11:20:00|3230.3|3229.1|3229.8|3228.6|3230.6|3229.4|3228.8|3227.6|162
1759836300000|2025-10-07 11:25:00|3229.6|3228.4|3230.6|3229.4|3231.1|3229.9|3229.1|3227.9|38
1759836600000|2025-10-07 11:30:00|3231.1|3229.9|3232.1|3230.9|3232.3|3231.1|3230.6|3229.4|40
1759836900000|2025-10-07 11:35:00|3232.6|3231.4|3232.6|3231.4|3233.1|3231.9|3232.1|3230.9|92
1759837200000|2025-10-07 11:40:00|3232.8|3231.6|3232.1|3230.9|3233.6|3232.4|3232.1|3230.9|92
1759837500000|2025-10-07 11:45:00|3232.6|3231.4|3233.1|3231.9|3233.6|3232.4|3232.1|3230.9|80
1759837800000|2025-10-07 11:50:00|3232.8|3231.6|3232.6|3231.4|3233.1|3231.9|3232.6|3231.4|141
1759838100000|2025-10-07 11:55:00|3232.1|3230.9|3233.1|3231.9|3233.1|3231.9|3231.1|3229.9|84
1759838400000|2025-10-07 12:00:00|3232.6|3231.4|3234.1|3232.9|3234.1|3232.9|3232.1|3230.9|192
1759838700000|2025-10-07 12:05:00|3233.8|3232.6|3236.6|3235.4|3237.1|3235.9|3233.6|3232.4|163
1759839000000|2025-10-07 12:10:00|3236.8|3235.6|3237.1|3235.9|3237.1|3235.9|3236.6|3235.4|92
1759839300000|2025-10-07 12:15:00|3237.6|3236.4|3238.6|3237.4|3238.6|3237.4|3237.6|3236.4|83
1759839600000|2025-10-07 12:20:00|3238.8|3237.6|3236.6|3235.4|3239.1|3237.9|3236.3|3235.1|102
1759839900000|2025-10-07 12:25:00|3236.1|3234.9|3236.6|3235.4|3236.6|3235.4|3236.1|3234.9|91
1759840200000|2025-10-07 12:30:00|3237.1|3235.9|3236.6|3235.4|3237.1|3235.9|3236.1|3234.9|81
1759840500000|2025-10-07 12:35:00|3236.3|3235.1|3235.1|3233.9|3236.3|3235.1|3234.6|3233.4|62
1759840800000|2025-10-07 12:40:00|3234.3|3233.1|3236.6|3235.4|3236.6|3235.4|3234.3|3233.1|62
1759841100000|2025-10-07 12:45:00|3237.1|3235.9|3234.6|3233.4|3237.1|3235.9|3234.1|3232.9|95
1759841400000|2025-10-07 12:50:00|3235.1|3233.9|3236.1|3234.9|3236.6|3235.4|3235.1|3233.9|88
1759841700000|2025-10-07 12:55:00|3236.6|3235.4|3237.1|3235.9|3237.6|3236.4|3236.6|3235.4|74
1759842000000|2025-10-07 13:00:00|3236.6|3235.4|3236.1|3234.9|3237.6|3236.4|3234.6|3233.4|300
1759842300000|2025-10-07 13:05:00|3235.6|3234.4|3235.6|3234.4|3237.1|3235.9|3235.6|3234.4|322
1759842600000|2025-10-07 13:10:00|3235.3|3234.1|3236.6|3235.4|3236.6|3235.4|3235.3|3234.1|120
1759842900000|2025-10-07 13:15:00|3236.3|3235.1|3238.1|3236.9|3238.6|3237.4|3235.6|3234.4|216
1759843200000|2025-10-07 13:20:00|3237.8|3236.6|3237.3|3236.1|3238.1|3236.9|3237.1|3235.9|201
1759843500000|2025-10-07 13:25:00|3237.1|3235.9|3237.1|3235.9|3237.3|3236.1|3236.1|3234.9|60
1759843800000|2025-10-07 13:30:00|3237.6|3236.4|3236.6|3235.4|3239.1|3237.9|3236.1|3234.9|469
1759844100000|2025-10-07 13:35:00|3237.1|3235.9|3236.6|3235.4|3238.1|3236.9|3236.1|3234.9|255
1759844400000|2025-10-07 13:40:00|3236.3|3235.1|3238.1|3236.9|3238.1|3236.9|3236.1|3234.9|119
1759844700000|2025-10-07 13:45:00|3238.6|3237.4|3239.1|3237.9|3240.6|3239.4|3238.1|3236.9|288
1759845000000|2025-10-07 13:50:00|3239.6|3238.4|3240.6|3239.4|3240.6|3239.4|3237.6|3236.4|121
1759845300000|2025-10-07 13:55:00|3240.1|3238.9|3238.6|3237.4|3240.6|3239.4|3238.1|3236.9|89
1759845600000|2025-10-07 14:00:00|3238.1|3236.9|3235.1|3233.9|3239.6|3238.4|3235.1|3233.9|210
1759845900000|2025-10-07 14:05:00|3234.6|3233.4|3235.8|3234.6|3237.6|3236.4|3233.6|3232.4|189
1759846200000|2025-10-07 14:10:00|3235.6|3234.4|3234.1|3232.9|3237.1|3235.9|3234.1|3232.9|76
1759846500000|2025-10-07 14:15:00|3234.3|3233.1|3236.1|3234.9|3236.1|3234.9|3234.1|3232.9|74
1759846800000|2025-10-07 14:20:00|3236.6|3235.4|3237.6|3236.4|3238.1|3236.9|3235.6|3234.4|128
1759847100000|2025-10-07 14:25:00|3238.1|3236.9|3234.6|3233.4|3238.1|3236.9|3234.6|3233.4|137
1759847400000|2025-10-07 14:30:00|3235.1|3233.9|3238.3|3237.1|3239.1|3237.9|3235.1|3233.9|114
1759847700000|2025-10-07 14:35:00|3238.1|3236.9|3237.1|3235.9|3238.3|3237.1|3235.6|3234.4|124
1759848000000|2025-10-07 14:40:00|3236.8|3235.6|3236.8|3235.6|3238.1|3236.9|3236.6|3235.4|165
1759848300000|2025-10-07 14:45:00|3236.6|3235.4|3235.1|3233.9|3237.1|3235.9|3234.6|3233.4|96
1759848600000|2025-10-07 14:50:00|3234.6|3233.4|3236.1|3234.9|3236.6|3235.4|3234.6|3233.4|262
1759848900000|2025-10-07 14:55:00|3236.6|3235.4|3239.1|3237.9|3239.1|3237.9|3235.6|3234.4|254
1759849200000|2025-10-07 15:00:00|3238.8|3237.6|3236.6|3235.4|3240.6|3239.4|3236.1|3234.9|217
1759849500000|2025-10-07 15:05:00|3236.1|3234.9|3227.6|3226.4|3236.6|3235.4|3226.8|3225.6|683
1759849800000|2025-10-07 15:10:00|3228.1|3226.9|3231.6|3230.4|3233.6|3232.4|3227.6|3226.4|170
1759850100000|2025-10-07 15:15:00|3231.1|3229.9|3231.6|3230.4|3232.6|3231.4|3230.1|3228.9|271
1759850400000|2025-10-07 15:20:00|3232.1|3230.9|3233.3|3232.1|3235.1|3233.9|3231.6|3230.4|216
1759850700000|2025-10-07 15:25:00|3233.1|3231.9|3234.1|3232.9|3234.1|3232.9|3231.6|3230.4|116
1759851000000|2025-10-07 15:30:00|3233.8|3232.6|3233.6|3232.4|3235.1|3233.9|3231.6|3230.4|192
1759851300000|2025-10-07 15:35:00|3233.8|3232.6|3233.1|3231.9|3234.6|3233.4|3230.6|3229.4|189
1759851600000|2025-10-07 15:40:00|3233.3|3232.1|3232.6|3231.4|3236.1|3234.9|3231.1|3229.9|222
1759851900000|2025-10-07 15:45:00|3232.3|3231.1|3231.1|3229.9|3233.1|3231.9|3228.6|3227.4|307
1759852200000|2025-10-07 15:50:00|3231.6|3230.4|3230.1|3228.9|3233.1|3231.9|3230.1|3228.9|167
1759852500000|2025-10-07 15:55:00|3230.3|3229.1|3233.1|3231.9|3233.6|3232.4|3230.1|3228.9|123
1759852800000|2025-10-07 16:00:00|3233.3|3232.1|3235.1|3233.9|3236.1|3234.9|3233.3|3232.1|85
1759853100000|2025-10-07 16:05:00|3234.8|3233.6|3233.6|3232.4|3235.1|3233.9|3231.6|3230.4|132
1759853400000|2025-10-07 16:10:00|3234.1|3232.9|3234.1|3232.9|3234.6|3233.4|3232.6|3231.4|88
1759853700000|2025-10-07 16:15:00|3233.8|3232.6|3232.6|3231.4|3235.1|3233.9|3232.6|3231.4|64
1759854000000|2025-10-07 16:20:00|3233.1|3231.9|3233.6|3232.4|3234.8|3233.6|3232.1|3230.9|75
1759854300000|2025-10-07 16:25:00|3234.1|3232.9|3235.1|3233.9|3237.1|3235.9|3233.6|3232.4|109
1759854600000|2025-10-07 16:30:00|3235.6|3234.4|3238.1|3236.9|3238.6|3237.4|3235.3|3234.1|76
1759854900000|2025-10-07 16:35:00|3238.3|3237.1|3240.1|3238.9|3240.6|3239.4|3237.1|3235.9|170
1759855200000|2025-10-07 16:40:00|3240.6|3239.4|3238.8|3237.6|3241.1|3239.9|3238.6|3237.4|35
1759855500000|2025-10-07 16:45:00|3238.6|3237.4|3236.8|3235.6|3239.1|3237.9|3236.6|3235.4|27
1759855800000|2025-10-07 16:50:00|3236.6|3235.4|3237.1|3235.9|3238.1|3236.9|3236.3|3235.1|39
1759856100000|2025-10-07 16:55:00|3236.8|3235.6|3237.1|3235.9|3238.1|3236.9|3236.6|3235.4|45
1759856400000|2025-10-07 17:00:00|3237.3|3236.1|3238.6|3237.4|3238.6|3237.4|3236.1|3234.9|85
1759856700000|2025-10-07 17:05:00|3238.1|3236.9|3239.6|3238.4|3239.6|3238.4|3237.6|3236.4|69
1759857000000|2025-10-07 17:10:00|3239.1|3237.9|3239.6|3238.4|3241.1|3239.9|3238.6|3237.4|30
1759857300000|2025-10-07 17:15:00|3239.8|3238.6|3239.6|3238.4|3240.6|3239.4|3239.1|3237.9|18
1759857600000|2025-10-07 17:20:00|3239.8|3238.6|3240.1|3238.9|3240.1|3238.9|3239.1|3237.9|30
1759857900000|2025-10-07 17:25:00|3239.6|3238.4|3239.6|3238.4|3239.8|3238.6|3238.6|3237.4|27
1759858200000|2025-10-07 17:30:00|3239.1|3237.9|3238.1|3236.9|3239.6|3238.4|3238.1|3236.9|41
1759858500000|2025-10-07 17:35:00|3238.3|3237.1|3239.1|3237.9|3239.6|3238.4|3237.6|3236.4|19
1759858800000|2025-10-07 17:40:00|3239.3|3238.1|3240.1|3238.9|3240.1|3238.9|3238.1|3236.9|13
1759859100000|2025-10-07 17:45:00|3240.3|3239.1|3240.6|3239.4|3240.6|3239.4|3239.6|3238.4|50
1759859400000|2025-10-07 17:50:00|3240.1|3238.9|3238.6|3237.4|3240.1|3238.9|3238.6|3237.4|31
1759859700000|2025-10-07 17:55:00|3238.1|3236.9|3237.1|3235.9|3238.6|3237.4|3237.1|3235.9|20
1759860000000|2025-10-07 18:00:00|3237.3|3236.1|3235.6|3234.4|3237.3|3236.1|3235.3|3234.1|35
1759860300000|2025-10-07 18:05:00|3235.8|3234.6|3236.6|3235.4|3237.6|3236.4|3235.6|3234.4|47
1759860600000|2025-10-07 18:10:00|3236.8|3235.6|3238.1|3236.9|3239.1|3237.9|3236.6|3235.4|25
1759860900000|2025-10-07 18:15:00|3238.6|3237.4|3238.6|3237.4|3239.1|3237.9|3237.1|3235.9|55
1759861200000|2025-10-07 18:20:00|3238.3|3237.1|3240.6|3239.4|3240.6|3239.4|3238.3|3237.1|53
1759861500000|2025-10-07 18:25:00|3240.1|3238.9|3240.1|3238.9|3241.3|3240.1|3240.1|3238.9|28
1759861800000|2025-10-07 18:30:00|3239.8|3238.6|3241.6|3240.4|3241.8|3240.6|3239.8|3238.6|68
1759862100000|2025-10-07 18:35:00|3241.3|3240.1|3242.6|3241.4|3242.6|3241.4|3241.1|3239.9|52
1759862400000|2025-10-07 18:40:00|3242.3|3241.1|3241.1|3239.9|3242.6|3241.4|3240.8|3239.6|35
1759862700000|2025-10-07 18:45:00|3241.3|3240.1|3241.1|3239.9|3241.8|3240.6|3240.6|3239.4|32
1759863000000|2025-10-07 18:50:00|3241.3|3240.1|3241.3|3240.1|3241.8|3240.6|3240.6|3239.4|38
1759863300000|2025-10-07 18:55:00|3241.1|3239.9|3241.1|3239.9|3241.6|3240.4|3241.1|3239.9|22
1759863600000|2025-10-07 19:00:00|3241.6|3240.4|3240.1|3238.9|3241.6|3240.4|3239.6|3238.4|46
1759863900000|2025-10-07 19:05:00|3239.6|3238.4|3240.1|3238.9|3240.1|3238.9|3239.1|3237.9|44
1759864200000|2025-10-07 19:10:00|3239.6|3238.4|3240.1|3238.9|3240.1|3238.9|3239.1|3237.9|43
1759864500000|2025-10-07 19:15:00|3239.8|3238.6|3239.6|3238.4|3240.3|3239.1|3239.6|3238.4|107
1759864800000|2025-10-07 19:20:00|3240.1|3238.9|3240.1|3238.9|3240.6|3239.4|3239.8|3238.6|52
1759865100000|2025-10-07 19:25:00|||||||||44
1759865400000|2025-10-07 19:30:00|3239.6|3238.4|3241.6|3240.4|3241.6|3240.4|3239.6|3238.4|122
1759865700000|2025-10-07 19:35:00|3241.1|3239.9|3242.1|3240.9|3242.6|3241.4|3241.1|3239.9|50
1759866000000|2025-10-07 19:40:00|3241.6|3240.4|3243.6|3242.4|3243.6|3242.4|3241.6|3240.4|30
1759866300000|2025-10-07 19:45:00|3243.3|3242.1|3243.1|3241.9|3243.6|3242.4|3242.6|3241.4|91
1759866600000|2025-10-07 19:50:00|3243.6|3242.4|3244.1|3242.9|3244.1|3242.9|3242.6|3241.4|128
1759866900000|2025-10-07 19:55:00|3243.6|3242.4|3242.6|3241.4|3244.1|3242.9|3241.6|3240.4|130
1759867200000|2025-10-07 20:00:00|3242.8|3241.6|3242.6|3241.4|3243.3|3242.1|3242.1|3240.9|74
1759867500000|2025-10-07 20:05:00|3242.8|3241.6|3243.1|3241.9|3243.1|3241.9|3242.6|3241.4|22
1759867800000|2025-10-07 20:10:00|3243.6|3242.4|3244.6|3243.4|3244.6|3243.4|3243.6|3242.4|40
1759868100000|2025-10-07 20:15:00|3244.1|3242.9|3243.6|3242.4|3244.3|3243.1|3243.6|3242.4|28
1759868400000|2025-10-07 20:20:00|3243.8|3242.6|3244.8|3243.6|3244.8|3243.6|3243.8|3242.6|22
1759868700000|2025-10-07 20:25:00|3244.6|3243.4|3244.1|3242.9|3244.8|3243.6|3244.1|3242.9|22
1759869000000|2025-10-07 20:30:00|3244.3|3243.1|3245.1|3243.9|3245.6|3244.4|3244.1|3242.9|25
1759869300000|2025-10-07 20:35:00|3245.3|3244.1|3245.3|3244.1|3245.3|3244.1|3244.6|3243.4|42
1759869600000|2025-10-07 20:40:00|3245.1|3243.9|3245.3|3244.1|3245.3|3244.1|3245.1|3243.9|31
1759869900000|2025-10-07 20:45:00|3245.1|3243.9|3245.6|3244.4|3245.6|3244.4|3244.6|3243.4|40
1759870200000|2025-10-07 20:50:00|3246.1|3244.9|3245.4|3243.4|3246.6|3245.4|3245.4|3243.4|73
1759870500000|2025-10-07 20:55:00|3245.6|3243.6|3246.9|3244.9|3247.1|3245.1|3245.4|3243.4|0
1759870800000|2025-10-07 21:00:00|3247|3245|3246.6|3244.6|3247|3245|3246.6|3244.6|2
1759871100000|2025-10-07 21:05:00|3246.8|3244.8|3246.8|3244.8|3247|3245|3246.7|3244.7|0
1759871400000|2025-10-07 21:10:00|3247|3245|3247.2|3245.2|3247.2|3245.2|3247|3245|0
1759872300000|2025-10-07 21:25:00|3247.1|3245.1|3247|3245|3247.1|3245.1|3246.8|3244.8|0
1759872900000|2025-10-07 21:35:00|3246.8|3244.8|3247|3245|3247|3245|3246.8|3244.8|0
1759873200000|2025-10-07 21:40:00|3246.9|3244.9|3246.9|3244.9|3247|3245|3246.9|3244.9|0
1759873500000|2025-10-07 21:45:00|3247|3245|3246.8|3244.8|3247|3245|3246.8|3244.8|0
1759873800000|2025-10-07 21:50:00|3246.7|3244.7|3246.7|3244.7|3246.7|3244.7|3246.7|3244.7|0
1759874100000|2025-10-07 21:55:00|3246.6|3244.6|3246.7|3244.7|3246.7|3244.7|3246.6|3244.6|0
1759874400000|2025-10-07 22:00:00|3247.1|3245.1|3244.7|3242.7|3247.3|3245.3|3244.4|3242.4|0
1759874700000|2025-10-07 22:05:00|3244.8|3242.8|3241.6|3239.6|3244.8|3242.8|3241.6|3239.6|0
1759875000000|2025-10-07 22:10:00|3241.7|3239.7|3241.3|3239.3|3241.7|3239.7|3240.2|3238.2|0
1759875300000|2025-10-07 22:15:00|3241.4|3239.4|3242|3240|3242.4|3240.4|3241.4|3239.4|0
1759875600000|2025-10-07 22:20:00|3242.1|3240.1|3242.4|3240.4|3242.5|3240.5|3242.1|3240.1|0
1759875900000|2025-10-07 22:25:00|3242.5|3240.5|3242.7|3240.7|3242.8|3240.8|3242.4|3240.4|0
1759876200000|2025-10-07 22:30:00|3242.8|3240.8|3243|3241|3243.5|3241.5|3242.7|3240.7|0
1759876500000|2025-10-07 22:35:00|3243.1|3241.1|3242.7|3240.7|3243.1|3241.1|3242.7|3240.7|0
1759876800000|2025-10-07 22:40:00|3242.8|3240.8|3242.5|3240.5|3242.9|3240.9|3242.4|3240.4|0
1759877100000|2025-10-07 22:45:00|3242.4|3240.4|3242.7|3240.7|3242.8|3240.8|3242.4|3240.4|0
1759877400000|2025-10-07 22:50:00|3242.6|3240.6|3242.7|3240.7|3242.8|3240.8|3242.6|3240.6|0
1759877700000|2025-10-07 22:55:00|3242.6|3240.6|3242.6|3240.6|3242.6|3240.6|3242.6|3240.6|0
1759878000000|2025-10-07 23:00:00|3242.7|3240.7|3241.7|3239.7|3242.7|3240.7|3241.5|3239.5|0
1759878300000|2025-10-07 23:05:00|3241.8|3239.8|3243.1|3241.1|3243.5|3241.5|3241.7|3239.7|0
1759878600000|2025-10-07 23:10:00|3243|3241|3241.9|3239.9|3243|3241|3241.9|3239.9|0
1759878900000|2025-10-07 23:15:00|3242|3240|3241.7|3239.7|3242|3240|3241|3239|0
1759879200000|2025-10-07 23:20:00|3241.6|3239.6|3240.6|3238.6|3242.1|3240.1|3240.6|3238.6|0
1759879500000|2025-10-07 23:25:00|3240.5|3238.5|3240.7|3238.7|3241.5|3239.5|3240.5|3238.5|0
1759879800000|2025-10-07 23:30:00|3240.6|3238.6|3242.1|3240.1|3242.1|3240.1|3239.2|3237.2|0
1759880100000|2025-10-07 23:35:00|3242|3240|3242.3|3240.3|3243.5|3241.5|3241.9|3239.9|0
1759880400000|2025-10-07 23:40:00|3242.4|3240.4|3242.5|3240.5|3243.2|3241.2|3241.3|3239.3|0
1759880700000|2025-10-07 23:45:00|3242.4|3240.4|3241.2|3240|3244.7|3243.5|3240.7|3239.5|1719
1759881000000|2025-10-07 23:50:00|3241.4|3240.2|3242.7|3241.5|3245.7|3244.5|3240.2|3239|379
1759881300000|2025-10-07 23:55:00|3243.2|3242|3242.2|3241|3245.7|3244.5|3242.2|3241|528
1759881600000|2025-10-08 00:00:00|3242|3241.2|3246.5|3245.7|3250.5|3249.7|3242|3241.2|2239
1759881900000|2025-10-08 00:05:00|3247|3246.2|3255.5|3254.7|3255.5|3254.7|3246|3245.2|1337
1759882200000|2025-10-08 00:10:00|3255|3254.2|3253.5|3252.7|3255.5|3254.7|3251|3250.2|1361
1759882500000|2025-10-08 00:15:00|3254|3253.2|3255|3254.2|3258.5|3257.7|3252.5|3251.7|1286
1759882800000|2025-10-08 00:20:00|3255.5|3254.7|3264.5|3263.7|3265.5|3264.7|3255|3254.2|1626
1759883100000|2025-10-08 00:25:00|3264|3263.2|3263.5|3262.7|3266|3265.2|3261|3260.2|1037
1759883400000|2025-10-08 00:30:00|3263.7|3262.9|3264.2|3263.4|3264.5|3263.7|3259|3258.2|938
1759883700000|2025-10-08 00:35:00|3264|3263.2|3263|3262.2|3266|3265.2|3262.7|3261.9|614
1759884000000|2025-10-08 00:40:00|3263.2|3262.4|3265.5|3264.7|3266.5|3265.7|3263.2|3262.4|549
1759884300000|2025-10-08 00:45:00|3265.2|3264.4|3265|3264.2|3267|3266.2|3264|3263.2|463
1759884600000|2025-10-08 00:50:00|3265.2|3264.4|3265.2|3264.4|3265.7|3264.9|3262|3261.2|512
1759884900000|2025-10-08 00:55:00|3265.5|3264.7|3258|3257.2|3266.5|3265.7|3257.5|3256.7|752
1759885200000|2025-10-08 01:00:00|3258.5|3257.7|3257|3256.2|3260.5|3259.7|3255.5|3254.7|762
1759885500000|2025-10-08 01:05:00|3257.2|3256.4|3258.5|3257.7|3259|3258.2|3255.7|3254.9|493
1759885800000|2025-10-08 01:10:00|3258|3257.2|3256.5|3255.7|3259.5|3258.7|3255|3254.2|444
1759886100000|2025-10-08 01:15:00|3256|3255.2|3258|3257.2|3259.2|3258.4|3255.2|3254.4|464
1759886400000|2025-10-08 01:20:00|3257.7|3256.9|3256.5|3255.7|3260|3259.2|3256.5|3255.7|516
1759886700000|2025-10-08 01:25:00|3256.7|3255.9|3255.5|3254.7|3257.7|3256.9|3255|3254.2|486
1759887000000|2025-10-08 01:30:00|3255.7|3254.9|3257|3256.2|3257|3256.2|3255|3254.2|476
1759887300000|2025-10-08 01:35:00|3256.7|3255.9|3253.5|3252.7|3257.5|3256.7|3253.5|3252.7|328
1759887600000|2025-10-08 01:40:00|3253|3252.2|3253|3252.2|3253.5|3252.7|3249.5|3248.7|832
1759887900000|2025-10-08 01:45:00|3253.2|3252.4|3254|3253.2|3255|3254.2|3252.5|3251.7|407
1759888200000|2025-10-08 01:50:00|3253.5|3252.7|3251.5|3250.7|3253.5|3252.7|3249|3248.2|421
1759888500000|2025-10-08 01:55:00|3251|3250.2|3249|3248.2|3251.5|3250.7|3248.5|3247.7|252
1759888800000|2025-10-08 02:00:00|3249.5|3248.7|3250.5|3249.7|3252|3251.2|3249|3248.2|256
1759889100000|2025-10-08 02:05:00|3250|3249.2|3250|3249.2|3250.5|3249.7|3248.2|3247.4|199
1759889400000|2025-10-08 02:10:00|3250.5|3249.7|3253.7|3252.9|3254|3253.2|3250.2|3249.4|203
1759889700000|2025-10-08 02:15:00|3254|3253.2|3253|3252.2|3256|3255.2|3252|3251.2|379
1759890000000|2025-10-08 02:20:00|3252.7|3251.9|3252|3251.2|3254|3253.2|3251.5|3250.7|163
1759890300000|2025-10-08 02:25:00|3252.2|3251.4|3251.5|3250.7|3252.2|3251.4|3251|3250.2|321
1759890600000|2025-10-08 02:30:00|3251.7|3250.5|3253.7|3252.5|3254.7|3253.5|3251.7|3250.5|185
1759890900000|2025-10-08 02:35:00|3253.4|3252.2|3253.7|3252.5|3253.9|3252.7|3252.4|3251.2|120
1759891200000|2025-10-08 02:40:00|3253.2|3252|3251.7|3250.5|3253.7|3252.5|3251.7|3250.5|80
1759891500000|2025-10-08 02:45:00|3251.2|3250|3250.2|3249|3251.2|3250|3249.7|3248.5|91
1759891800000|2025-10-08 02:50:00|3249.7|3248.5|3250.2|3249|3250.2|3249|3249.2|3248|94
1759892100000|2025-10-08 02:55:00|3249.7|3248.5|3251.2|3250|3251.2|3250|3249.7|3248.5|115
1759892400000|2025-10-08 03:00:00|3251.4|3250.2|3251.7|3250.5|3252.2|3251|3251.4|3250.2|114
1759892700000|2025-10-08 03:05:00|3251.4|3250.2|3252.7|3251.5|3253.2|3252|3251.2|3250|115
1759893000000|2025-10-08 03:10:00|3252.4|3251.2|3252.2|3251|3253.2|3252|3251.9|3250.7|173
1759893300000|2025-10-08 03:15:00|3252.4|3251.2|3253.7|3252.5|3254.2|3253|3252.2|3251|166
1759893600000|2025-10-08 03:20:00|3253.2|3252|3253.7|3252.5|3253.9|3252.7|3252.7|3251.5|128
1759893900000|2025-10-08 03:25:00|3253.4|3252.2|3252.7|3251.5|3253.4|3252.2|3252.2|3251|127
1759894200000|2025-10-08 03:30:00|3252.5|3251.7|3248|3247.2|3255|3254.2|3248|3247.2|865
1759894500000|2025-10-08 03:35:00|3248.5|3247.7|3247.5|3246.7|3250.5|3249.7|3247|3246.2|330
1759894800000|2025-10-08 03:40:00|3248|3247.2|3249.5|3248.7|3251|3250.2|3247.5|3246.7|325
1759895100000|2025-10-08 03:45:00|3249.7|3248.9|3251|3250.2|3252.5|3251.7|3249.5|3248.7|216
1759895400000|2025-10-08 03:50:00|3251.5|3250.7|3251|3250.2|3251.5|3250.7|3249.5|3248.7|243
1759895700000|2025-10-08 03:55:00|3250.5|3249.7|3251|3250.2|3251|3250.2|3250|3249.2|267
1759896000000|2025-10-08 04:00:00|3251.5|3250.7|3249.7|3248.9|3251.5|3250.7|3248.7|3247.9|227
1759896300000|2025-10-08 04:05:00|3250|3249.2|3249.5|3248.7|3250|3249.2|3249|3248.2|98
1759896600000|2025-10-08 04:10:00|3249.2|3248.4|3249|3248.2|3250.5|3249.7|3248.2|3247.4|279
1759896900000|2025-10-08 04:15:00|3248.7|3247.9|3249|3248.2|3249.5|3248.7|3247.5|3246.7|205
1759897200000|2025-10-08 04:20:00|3249.2|3248.4|3248|3247.2|3249.5|3248.7|3247.5|3246.7|229
1759897500000|2025-10-08 04:25:00|3247.7|3246.9|3246.5|3245.7|3248.5|3247.7|3246|3245.2|240
1759897800000|2025-10-08 04:30:00|3247|3246.2|3244.5|3243.7|3247|3246.2|3244|3243.2|307
1759898100000|2025-10-08 04:35:00|3244|3243.2|3243.5|3242.7|3244|3243.2|3243|3242.2|295
1759898400000|2025-10-08 04:40:00|3243.2|3242.4|3241.5|3240.7|3244|3243.2|3241|3240.2|259
1759898700000|2025-10-08 04:45:00|3242|3241.2|3241|3240.2|3242.5|3241.7|3239|3238.2|435
1759899000000|2025-10-08 04:50:00|3240.5|3239.7|3242|3241.2|3242|3241.2|3240|3239.2|238
1759899300000|2025-10-08 04:55:00|3241.7|3240.9|3241|3240.2|3242|3241.2|3241|3240.2|202
1759899600000|2025-10-08 05:00:00|3241.5|3240.7|3241.5|3240.7|3242|3241.2|3241|3240.2|231
1759899900000|2025-10-08 05:05:00|3241.7|3240.9|3242|3241.2|3243|3242.2|3241|3240.2|500
1759900200000|2025-10-08 05:10:00|3242.2|3241.4|3242|3241.2|3243|3242.2|3241.5|3240.7|227
1759900500000|2025-10-08 05:15:00|3241.5|3240.7|3240|3239.2|3242.5|3241.7|3239|3238.2|306
1759900800000|2025-10-08 05:20:00|3239.7|3238.9|3238.5|3237.7|3240.2|3239.4|3238.5|3237.7|213
1759901100000|2025-10-08 05:25:00|3238.7|3237.9|3239|3238.2|3240|3239.2|3238|3237.2|398
1759901400000|2025-10-08 05:30:00|3239.2|3238.4|3239.5|3238.7|3241|3240.2|3239|3238.2|329
1759901700000|2025-10-08 05:35:00|3240|3239.2|3239.5|3238.7|3240|3239.2|3239|3238.2|263
1759902000000|2025-10-08 05:40:00|3240|3239.2|3239.5|3238.7|3240.7|3239.9|3239|3238.2|259
1759902300000|2025-10-08 05:45:00|3239.2|3238.4|3239.5|3238.7|3240|3239.2|3238.5|3237.7|404
1759902600000|2025-10-08 05:50:00|3239.7|3238.9|3240.5|3239.7|3241.5|3240.7|3239.5|3238.7|244
1759902900000|2025-10-08 05:55:00|3240|3239.2|3240.5|3239.7|3241|3240.2|3240|3239.2|464
1759903200000|2025-10-08 06:00:00|3241|3240.2|3239|3238.2|3242.5|3241.7|3238.7|3237.9|473
1759903500000|2025-10-08 06:05:00|3238.5|3237.7|3237.5|3236.7|3238.7|3237.9|3235|3234.2|722
1759903800000|2025-10-08 06:10:00|3237|3236.2|3236|3235.2|3238.5|3237.7|3235.5|3234.7|503
1759904100000|2025-10-08 06:15:00|3235.5|3234.7|3236|3235.2|3237|3236.2|3234.5|3233.7|546
1759904400000|2025-10-08 06:20:00|3235.5|3234.7|3234.5|3233.7|3236|3235.2|3233|3232.2|856
1759904700000|2025-10-08 06:25:00|3235|3234.2|3235|3234.2|3235.5|3234.7|3234|3233.2|1964
1759905000000|2025-10-08 06:30:00|3236|3235.2|3235.5|3234.7|3239.5|3238.7|3235|3234.2|3253
1759905300000|2025-10-08 06:35:00|3235.2|3234.4|3236.7|3234.7|3238|3237.2|3235.2|3233.7|832
1759905600000|2025-10-08 06:40:00|3237|3235|3233.5|3231.5|3237.1|3235.1|3232.6|3230.6|2
1759905900000|2025-10-08 06:45:00|3233.6|3231.6|3235.1|3233.1|3235.3|3233.3|3233.3|3231.3|489
1759906200000|2025-10-08 06:50:00|3234.8|3232.8|3236.4|3234.4|3236.6|3234.6|3234.5|3232.5|0
1759906500000|2025-10-08 06:55:00|3236.2|3234.2|3236.4|3234.4|3237.2|3235.2|3236.2|3234.2|0
1759906800000|2025-10-08 07:00:00|3236.6|3234.6|3237.6|3235.6|3237.7|3235.7|3235|3233|0
1759907100000|2025-10-08 07:05:00|3237.7|3235.7|3238.6|3236.6|3238.6|3236.6|3236.6|3234.6|0
1759907400000|2025-10-08 07:10:00|3239.3|3237.3|3238.7|3236.7|3240.3|3238.3|3238.3|3236.3|0
1759907700000|2025-10-08 07:15:00|3238.8|3236.8|3241.2|3239.2|3241.6|3239.6|3238.6|3236.6|0
1759908000000|2025-10-08 07:20:00|3241.1|3239.1|3242.3|3240.3|3242.4|3240.4|3240.2|3238.2|0
1759908300000|2025-10-08 07:25:00|3242.4|3240.4|3242.8|3240.8|3243.3|3241.3|3242.2|3240.2|0
1759908600000|2025-10-08 07:30:00|3242.6|3240.6|3242|3240|3242.8|3240.8|3241.5|3239.5|0
1759908900000|2025-10-08 07:35:00|3241.8|3239.8|3244.1|3242.1|3244.5|3242.5|3241.8|3239.8|0
1759909200000|2025-10-08 07:40:00|3244.2|3242.2|3244.3|3242.3|3244.6|3242.6|3243.6|3241.6|0
1759909500000|2025-10-08 07:45:00|3244.1|3242.1|3244.8|3242.8|3245.1|3243.1|3243.8|3241.8|0
1759909800000|2025-10-08 07:50:00|3244.9|3242.9|3245.7|3243.7|3246.8|3244.8|3244.7|3242.7|0
1759910100000|2025-10-08 07:55:00|3245.8|3243.8|3246|3244|3246.7|3244.7|3245.2|3243.2|0
1759910400000|2025-10-08 08:00:00|3245.9|3243.9|3242.7|3241.5|3248.7|3247.5|3241.7|3240.5|857
1759910700000|2025-10-08 08:05:00|3243.2|3242|3242.2|3241|3244.2|3243|3242.2|3241|184
1759911000000|2025-10-08 08:10:00|3242.7|3241.5|3241.2|3240|3243.2|3242|3241.2|3240|132
1759911300000|2025-10-08 08:15:00|3240.7|3239.5|3241.7|3240.5|3242.2|3241|3240.7|3239.5|112
1759911600000|2025-10-08 08:20:00|3241.2|3240|3240.2|3239|3242.2|3241|3240.2|3239|127
1759911900000|2025-10-08 08:25:00|3240.7|3239.5|3239.2|3238|3240.7|3239.5|3239.2|3238|39
1759912200000|2025-10-08 08:30:00|3239.7|3238.5|3243.2|3242|3243.2|3242|3239.7|3238.5|84
1759912500000|2025-10-08 08:35:00|3243.7|3242.5|3244.2|3243|3245.2|3244|3243.7|3242.5|216
1759912800000|2025-10-08 08:40:00|3243.7|3242.5|3243.7|3242.5|3244.2|3243|3242.9|3241.7|73
1759913100000|2025-10-08 08:45:00|3243.2|3242|3243.7|3242.5|3244.2|3243|3243.2|3242|84
1759913400000|2025-10-08 08:50:00|3243.9|3242.7|3244.2|3243|3244.7|3243.5|3243.7|3242.5|52
1759913700000|2025-10-08 08:55:00|3243.7|3242.5|3243.7|3242.5|3244.2|3243|3241.2|3240|117
1759914000000|2025-10-08 09:00:00|3244.2|3243|3246.2|3245|3246.7|3245.5|3244.2|3243|80
1759914300000|2025-10-08 09:05:00|3246.4|3245.2|3247.7|3246.5|3248.2|3247|3246.4|3245.2|52
1759914600000|2025-10-08 09:10:00|3247.9|3246.7|3248.2|3247|3248.2|3247|3247.2|3246|49
1759914900000|2025-10-08 09:15:00|3248.4|3247.2|3247.7|3246.5|3248.7|3247.5|3247.2|3246|55
1759915200000|2025-10-08 09:20:00|3247.4|3246.2|3246.2|3245|3247.4|3246.2|3245.7|3244.5|19
1759915500000|2025-10-08 09:25:00|3246.7|3245.5|3246.2|3245|3247.4|3246.2|3246.2|3245|162
1759915800000|2025-10-08 09:30:00|3246.7|3245.5|3247.2|3246|3248.2|3247|3246.7|3245.5|118
1759916100000|2025-10-08 09:35:00|3247.4|3246.2|3247.7|3246.5|3248.7|3247.5|3247.4|3246.2|45
1759916400000|2025-10-08 09:40:00|3247.9|3246.7|3248.4|3247.2|3248.4|3247.2|3246.2|3245|79
1759916700000|2025-10-08 09:45:00|3248.2|3247|3247.7|3246.5|3249.2|3248|3247.7|3246.5|118
1759917000000|2025-10-08 09:50:00|3247.2|3246|3247.7|3246.5|3247.7|3246.5|3246.2|3245|101
1759917300000|2025-10-08 09:55:00|3247.9|3246.7|3248.2|3247|3248.4|3247.2|3247.7|3246.5|16
1759917600000|2025-10-08 10:00:00|3248.7|3247.5|3247.7|3246.5|3249.2|3248|3247.7|3246.5|65
1759917900000|2025-10-08 10:05:00|3248.2|3247|3247.2|3246|3248.7|3247.5|3246.9|3245.7|25
1759918200000|2025-10-08 10:10:00|3246.7|3245.5|3247.2|3246|3247.2|3246|3244.9|3243.7|128
1759918500000|2025-10-08 10:15:00|3247.4|3246.2|3248.7|3247.5|3249.2|3248|3247.2|3246|192
1759918800000|2025-10-08 10:20:00|3248.2|3247|3248.2|3247|3249.2|3248|3247.7|3246.5|52
1759919100000|2025-10-08 10:25:00|3248.4|3247.2|3247.7|3246.5|3248.7|3247.5|3247.2|3246|26
1759919400000|2025-10-08 10:30:00|3248.2|3247|3248.7|3247.5|3248.9|3247.7|3247.7|3246.5|39
1759919700000|2025-10-08 10:35:00|3248.9|3247.7|3249.7|3248.5|3249.7|3248.5|3248.7|3247.5|23
1759920000000|2025-10-08 10:40:00|3249.4|3248.2|3249.7|3248.5|3250.7|3249.5|3249.2|3248|25
1759920300000|2025-10-08 10:45:00|3249.9|3248.7|3251.2|3250|3251.2|3250|3249.2|3248|35
1759920600000|2025-10-08 10:50:00|3251.7|3250.5|3251.9|3250.7|3252.7|3251.5|3251.7|3250.5|107
1759920900000|2025-10-08 10:55:00|3252.2|3251|3251.2|3250|3252.2|3251|3249.2|3248|183
1759921200000|2025-10-08 11:00:00|3250.7|3249.5|3249.7|3248.5|3251.2|3250|3248.7|3247.5|192
1759921500000|2025-10-08 11:05:00|3249.9|3248.7|3250.7|3249.5|3251.2|3250|3249.7|3248.5|52
1759921800000|2025-10-08 11:10:00|3250.9|3249.7|3250.7|3249.5|3252.2|3251|3250.7|3249.5|34
1759922100000|2025-10-08 11:15:00|3250.2|3249|3249.7|3248.5|3251.2|3250|3249.2|3248|35
1759922400000|2025-10-08 11:20:00|3249.9|3248.7|3249.2|3248|3249.9|3248.7|3248.9|3247.7|34
1759922700000|2025-10-08 11:25:00|3248.9|3247.7|3247.2|3246|3249.2|3248|3247.2|3246|50
1759923000000|2025-10-08 11:30:00|3247.4|3246.2|3247.4|3246.2|3248.2|3247|3246.2|3245|111
1759923300000|2025-10-08 11:35:00|3247.7|3246.5|3247.7|3246.5|3248.7|3247.5|3247.2|3246|25
1759923600000|2025-10-08 11:40:00|3248.2|3247|3248.2|3247|3248.7|3247.5|3247.7|3246.5|9
1759923900000|2025-10-08 11:45:00|3248.4|3247.2|3248.2|3247|3248.4|3247.2|3246.9|3245.7|101
1759924200000|2025-10-08 11:50:00|3247.7|3246.5|3247.7|3246.5|3248.2|3247|3247.7|3246.5|97
1759924500000|2025-10-08 11:55:00|3248.2|3247|3247.7|3246.5|3248.2|3247|3247.7|3246.5|21
1759924800000|2025-10-08 12:00:00|3247.2|3246|3246.7|3245.5|3247.4|3246.2|3246.7|3245.5|85
1759925100000|2025-10-08 12:05:00|3246.4|3245.2|3245.7|3244.5|3246.7|3245.5|3245.2|3244|79
1759925400000|2025-10-08 12:10:00|3245.4|3244.2|3244.2|3243|3246.2|3245|3243.9|3242.7|90
1759925700000|2025-10-08 12:15:00|3243.9|3242.7|3244.4|3243.2|3244.7|3243.5|3243.4|3242.2|37
1759926000000|2025-10-08 12:20:00|3244.2|3243|3243.7|3242.5|3244.7|3243.5|3242.7|3241.5|169
1759926300000|2025-10-08 12:25:00|3244.2|3243|3245.2|3244|3245.2|3244|3242.7|3241.5|107
1759926600000|2025-10-08 12:30:00|3244.7|3243.5|3243.7|3242.5|3245.2|3244|3242.9|3241.7|112
1759926900000|2025-10-08 12:35:00|3243.4|3242.2|3246.2|3245|3246.2|3245|3243.2|3242|113
1759927200000|2025-10-08 12:40:00|3246.7|3245.5|3245.7|3244.5|3246.7|3245.5|3245.7|3244.5|31
1759927500000|2025-10-08 12:45:00|3246.2|3245|3246.7|3245.5|3246.7|3245.5|3244.7|3243.5|89
1759927800000|2025-10-08 12:50:00|3246.9|3245.7|3245.2|3244|3246.9|3245.7|3244.2|3243|49
1759928100000|2025-10-08 12:55:00|3244.7|3243.5|3243.7|3242.5|3245.2|3244|3243.7|3242.5|59
1759928400000|2025-10-08 13:00:00|3243.9|3242.7|3243.7|3242.5|3244.7|3243.5|3242.7|3241.5|105
1759928700000|2025-10-08 13:05:00|3243.4|3242.2|3243.7|3242.5|3244.7|3243.5|3243.2|3242|101
1759929000000|2025-10-08 13:10:00|3243.2|3242|3243.2|3242|3243.4|3242.2|3243.2|3242|49
1759929300000|2025-10-08 13:15:00|3242.7|3241.5|3241.2|3240|3242.7|3241.5|3241.2|3240|119
1759929600000|2025-10-08 13:20:00|3241.4|3240.2|3244.2|3243|3244.4|3243.2|3240.7|3239.5|125
1759929900000|2025-10-08 13:25:00|3243.7|3242.5|3244.7|3243.5|3244.7|3243.5|3243.7|3242.5|102
1759930200000|2025-10-08 13:30:00|3244.9|3243.7|3247.4|3246.2|3248.7|3247.5|3244.9|3243.7|244
1759930500000|2025-10-08 13:35:00|3247.2|3246|3248.7|3247.5|3249.2|3248|3246.7|3245.5|166
1759930800000|2025-10-08 13:40:00|3248.4|3247.2|3244.9|3243.7|3249.2|3248|3244.7|3243.5|196
1759931100000|2025-10-08 13:45:00|3244.7|3243.5|3246.2|3245|3246.7|3245.5|3243.2|3242|387
1759931400000|2025-10-08 13:50:00|3245.9|3244.7|3245.2|3244|3246.4|3245.2|3244.7|3243.5|296
1759931700000|2025-10-08 13:55:00|3245.4|3244.2|3245.7|3244.5|3246.7|3245.5|3244.7|3243.5|236
1759932000000|2025-10-08 14:00:00|3246.2|3245|3248.2|3247|3248.7|3247.5|3246.2|3245|276
1759932300000|2025-10-08 14:05:00|3247.7|3246.5|3248.2|3247|3248.7|3247.5|3247.2|3246|123
1759932600000|2025-10-08 14:10:00|3247.7|3246.5|3248.7|3247.5|3249.2|3248|3247.7|3246.5|133
1759932900000|2025-10-08 14:15:00|3248.2|3247|3248.2|3247|3248.7|3247.5|3247.2|3246|97
1759933200000|2025-10-08 14:20:00|3248.7|3247.5|3248.2|3247|3248.7|3247.5|3246.7|3245.5|97
1759933500000|2025-10-08 14:25:00|3247.7|3246.5|3248.7|3247.5|3248.7|3247.5|3247.2|3246|55
1759933800000|2025-10-08 14:30:00|3248.9|3247.7|3249.2|3248|3250.2|3249|3248.7|3247.5|92
1759934100000|2025-10-08 14:35:00|3249.4|3248.2|3248.2|3247|3249.4|3248.2|3247.7|3246.5|32
1759934400000|2025-10-08 14:40:00|3247.7|3246.5|3247.7|3246.5|3248.2|3247|3247.2|3246|26
1759934700000|2025-10-08 14:45:00|3247.4|3246.2|3246.2|3245|3247.7|3246.5|3246.2|3245|107
1759935000000|2025-10-08 14:50:00|3245.9|3244.7|3245.7|3244.5|3246.7|3245.5|3245.2|3244|89
1759935300000|2025-10-08 14:55:00|3245.2|3244|3246.2|3245|3246.2|3245|3244.7|3243.5|92
1759935600000|2025-10-08 15:00:00|3245.9|3244.7|3247.7|3246.5|3247.7|3246.5|3245.7|3244.5|67
1759935900000|2025-10-08 15:05:00|3247.4|3246.2|3247.7|3246.5|3247.7|3246.5|3246.7|3245.5|53
1759936200000|2025-10-08 15:10:00|3247.4|3246.2|3248.2|3247|3248.2|3247|3246.7|3245.5|103
1759936500000|2025-10-08 15:15:00|3248.7|3247.5|3248.2|3247|3248.7|3247.5|3247.7|3246.5|54
1759936800000|2025-10-08 15:20:00|3247.9|3246.7|3248.2|3247|3248.7|3247.5|3247.7|3246.5|66
1759937100000|2025-10-08 15:25:00|3248.7|3247.5|3248.7|3247.5|3249.7|3248.5|3248.2|3247|115
1759937400000|2025-10-08 15:30:00|3248.4|3247.2|3247.7|3246.5|3248.7|3247.5|3247.2|3246|112
1759937700000|2025-10-08 15:35:00|3248.2|3247|3247.2|3246|3248.2|3247|3247.2|3246|72
1759938000000|2025-10-08 15:40:00|3247.4|3246.2|3246.2|3245|3247.7|3246.5|3246.2|3245|53
1759938300000|2025-10-08 15:45:00|3246.7|3245.5|3246.7|3245.5|3247.2|3246|3246.2|3245|120
1759938600000|2025-10-08 15:50:00|3246.9|3245.7|3246.2|3245|3247.2|3246|3245.7|3244.5|40
1759938900000|2025-10-08 15:55:00|3245.9|3244.7|3245.2|3244|3246.2|3245|3245.2|3244|43
1759939200000|2025-10-08 16:00:00|3244.7|3243.5|3245.2|3244|3245.7|3244.5|3244.2|3243|62
1759939500000|2025-10-08 16:05:00|3244.9|3243.7|3245.7|3244.5|3245.7|3244.5|3244.9|3243.7|28
1759939800000|2025-10-08 16:10:00|3246.2|3245|3246.2|3245|3246.7|3245.5|3245.7|3244.5|39
1759940100000|2025-10-08 16:15:00|3246.7|3245.5|3247.2|3246|3248.2|3247|3246.2|3245|71
1759940400000|2025-10-08 16:20:00|3247.4|3246.2|3247.7|3246.5|3248.7|3247.5|3247.2|3246|49
1759940700000|2025-10-08 16:25:00|3247.2|3246|3247.2|3246|3247.7|3246.5|3246.7|3245.5|38
1759941000000|2025-10-08 16:30:00|3246.9|3245.7|3246.7|3245.5|3247.2|3246|3246.4|3245.2|24
1759941300000|2025-10-08 16:35:00|3246.2|3245|3244.7|3243.5|3246.4|3245.2|3244.7|3243.5|42
1759941600000|2025-10-08 16:40:00|3244.2|3243|3244.2|3243|3244.7|3243.5|3244.2|3243|32
1759941900000|2025-10-08 16:45:00|3243.7|3242.5|3244.2|3243|3244.7|3243.5|3243.7|3242.5|17
1759942200000|2025-10-08 16:50:00|3243.9|3242.7|3244.2|3243|3244.7|3243.5|3243.7|3242.5|33
1759942500000|2025-10-08 16:55:00|3244.4|3243.2|3245.7|3244.5|3245.7|3244.5|3244.2|3243|26
1759942800000|2025-10-08 17:00:00|3245.2|3244|3245.2|3244|3245.2|3244|3245.2|3244|23
1759943100000|2025-10-08 17:05:00|3244.7|3243.5|3245.2|3244|3245.7|3244.5|3244.7|3243.5|26
1759943400000|2025-10-08 17:10:00|3244.7|3243.5|3245.2|3244|3245.4|3244.2|3244.2|3243|39
1759943700000|2025-10-08 17:15:00|3245.4|3244.2|3245.4|3244.2|3246.4|3245.2|3245.2|3244|34
1759944000000|2025-10-08 17:20:00|3245.7|3244.5|3245.2|3244|3245.7|3244.5|3244.7|3243.5|34
1759944300000|2025-10-08 17:25:00|3245.7|3244.5|3245.7|3244.5|3245.7|3244.5|3244.7|3243.5|23
1759944600000|2025-10-08 17:30:00|3245.4|3244.2|3245.2|3244|3245.7|3244.5|3245.2|3244|5
1759944900000|2025-10-08 17:35:00|3244.9|3243.7|3245.2|3244|3245.7|3244.5|3244.7|3243.5|16
1759945200000|2025-10-08 17:40:00|3244.7|3243.5|3244.7|3243.5|3245.2|3244|3244.7|3243.5|10
1759945500000|2025-10-08 17:45:00|3244.9|3243.7|3245.7|3244.5|3245.7|3244.5|3244.7|3243.5|19
1759945800000|2025-10-08 17:50:00|3245.4|3244.2|3245.7|3244.5|3245.7|3244.5|3245.2|3244|29
1759946100000|2025-10-08 17:55:00|3246.2|3245|3246.2|3245|3246.2|3245|3245.7|3244.5|92
1759946400000|2025-10-08 18:00:00|3246.4|3245.2|3247.7|3246.5|3247.7|3246.5|3245.4|3244.2|54
1759946700000|2025-10-08 18:05:00|3247.4|3246.2|3247.2|3246|3247.7|3246.5|3245.7|3244.5|18
1759947000000|2025-10-08 18:10:00|3246.7|3245.5|3246.7|3245.5|3247.7|3246.5|3246.7|3245.5|31
1759947300000|2025-10-08 18:15:00|3246.2|3245|3246.7|3245.5|3247.7|3246.5|3245.7|3244.5|54
1759947600000|2025-10-08 18:20:00|3246.2|3245|3245.7|3244.5|3246.4|3245.2|3245.2|3244|21
1759947900000|2025-10-08 18:25:00|3245.9|3244.7|3245.7|3244.5|3246.2|3245|3245.2|3244|14
1759948200000|2025-10-08 18:30:00|3245.9|3244.7|3246.2|3245|3246.2|3245|3244.9|3243.7|39
1759948500000|2025-10-08 18:35:00|3245.9|3244.7|3243.7|3242.5|3246.2|3245|3243.7|3242.5|55
1759948800000|2025-10-08 18:40:00|3243.4|3242.2|3243.2|3242|3243.7|3242.5|3242.2|3241|97
1759949100000|2025-10-08 18:45:00|3242.9|3241.7|3243.2|3242|3243.7|3242.5|3242.7|3241.5|15
1759949400000|2025-10-08 18:50:00|3242.7|3241.5|3243.2|3242|3243.7|3242.5|3242.7|3241.5|14
1759949700000|2025-10-08 18:55:00|3243.7|3242.5|3243.2|3242|3243.7|3242.5|3242.7|3241.5|23
1759950000000|2025-10-08 19:00:00|3242.7|3241.5|3242.7|3241.5|3243.4|3242.2|3242.2|3241|23
1759950300000|2025-10-08 19:05:00|3242.9|3241.7|3243.2|3242|3243.2|3242|3242.7|3241.5|5
1759950600000|2025-10-08 19:10:00|3243.7|3242.5|3242.7|3241.5|3243.7|3242.5|3242.2|3241|68
1759950900000|2025-10-08 19:15:00|3242.9|3241.7|3244.4|3243.2|3244.4|3243.2|3242.7|3241.5|46
1759951200000|2025-10-08 19:20:00|3244.7|3243.5|3244.7|3243.5|3245.4|3244.2|3244.4|3243.2|14
1759951500000|2025-10-08 19:25:00|3244.4|3243.2|3245.2|3244|3245.2|3244|3244.4|3243.2|7
1759951800000|2025-10-08 19:30:00|3244.7|3243.5|3244.7|3243.5|3245.2|3244|3244.2|3243|39
1759952100000|2025-10-08 19:35:00|3244.2|3243|3245.2|3244|3245.2|3244|3244.2|3243|37
1759952400000|2025-10-08 19:40:00|3244.9|3243.7|3244.7|3243.5|3244.9|3243.7|3244.2|3243|16
1759952700000|2025-10-08 19:45:00|3244.4|3243.2|3245.7|3244.5|3246.2|3245|3244.2|3243|59
1759953000000|2025-10-08 19:50:00|3245.4|3244.2|3247.2|3246|3247.2|3246|3245.2|3244|65
1759953300000|2025-10-08 19:55:00|3246.7|3245.5|3245.9|3244.7|3247.9|3246.7|3245.7|3244.5|261
1759953600000|2025-10-08 20:00:00|3246.4|3245.2|3246.4|3245.2|3247.2|3246|3245.7|3244.5|26
1759953900000|2025-10-08 20:05:00|3246.7|3245.5|3246.7|3245.5|3247.2|3246|3246.2|3245|23
1759954200000|2025-10-08 20:10:00|3246.9|3245.7|3246.9|3245.7|3246.9|3245.7|3246.7|3245.5|3
1759954500000|2025-10-08 20:15:00|3246.7|3245.5|3247.2|3246|3247.2|3246|3246.7|3245.5|9
1759954800000|2025-10-08 20:20:00|3247.4|3246.2|3248.2|3247|3248.2|3247|3247.4|3246.2|0
1759955100000|2025-10-08 20:25:00|3248.4|3247.2|3248.7|3247.5|3248.7|3247.5|3248.4|3247.2|3
1759955400000|2025-10-08 20:30:00|3248.9|3247.7|3249.2|3248|3249.2|3248|3248.7|3247.5|0
1759955700000|2025-10-08 20:35:00|3249.7|3248.5|3249.4|3248.2|3249.7|3248.5|3249.2|3248|17
1759956000000|2025-10-08 20:40:00|3250.2|3249|3248.4|3247.2|3250.2|3249|3248.2|3247|61
1759956300000|2025-10-08 20:45:00|3248.2|3247|3248.7|3247.5|3249.2|3248|3248.2|3247|10
1759956600000|2025-10-08 20:50:00|3248.4|3247.2|3250.1|3248.1|3250.1|3248.1|3247.7|3246.5|53
1759956900000|2025-10-08 20:55:00|3250.3|3248.3|3248.5|3246.5|3250.3|3248.3|3248.1|3246.1|0
1759957200000|2025-10-08 21:00:00|3248.9|3246.9|3248.7|3246.7|3248.9|3246.9|3248.7|3246.7|3
1759957500000|2025-10-08 21:05:00|3248.8|3246.8|3248.7|3246.7|3248.9|3246.9|3248.7|3246.7|0
1759957800000|2025-10-08 21:10:00|3248.6|3246.6|3248.4|3246.4|3248.7|3246.7|3248.4|3246.4|0
1759958400000|2025-10-08 21:20:00|3248.1|3246.1|3248.1|3246.1|3248.3|3246.3|3248|3246|0
1759958700000|2025-10-08 21:25:00|3247.9|3245.9|3248|3246|3248.1|3246.1|3247.8|3245.8|0
1759959000000|2025-10-08 21:30:00|3248.1|3246.1|3248.1|3246.1|3248.1|3246.1|3248.1|3246.1|0
1759959300000|2025-10-08 21:35:00|3248.2|3246.2|3248.1|3246.1|3248.2|3246.2|3248.1|3246.1|0
1759959900000|2025-10-08 21:45:00|3248.2|3246.2|3248.1|3246.1|3248.2|3246.2|3248.1|3246.1|0
1759960800000|2025-10-08 22:00:00|3248.2|3246.2|3249.2|3247.2|3250.2|3248.2|3248.2|3246.2|0
1759961100000|2025-10-08 22:05:00|3249|3247|3249.3|3247.3|3249.3|3247.3|3249|3247|0
1759961400000|2025-10-08 22:10:00|3249.5|3247.5|3249|3247|3249.8|3247.8|3249|3247|0
1759961700000|2025-10-08 22:15:00|3248.7|3246.7|3247.9|3245.9|3248.8|3246.8|3247.8|3245.8|0
1759962000000|2025-10-08 22:20:00|3248|3246|3248.6|3246.6|3248.6|3246.6|3247.9|3245.9|0
1759962300000|2025-10-08 22:25:00|3248.5|3246.5|3249.5|3247.5|3249.5|3247.5|3248.4|3246.4|0
1759962600000|2025-10-08 22:30:00|3249.4|3247.4|3249.1|3247.1|3249.4|3247.4|3248.9|3246.9|0
1759962900000|2025-10-08 22:35:00|3249.6|3247.6|3250|3248|3250.3|3248.3|3249.6|3247.6|0
1759963200000|2025-10-08 22:40:00|3249.9|3247.9|3249.8|3247.8|3250|3248|3249.8|3247.8|0
1759963500000|2025-10-08 22:45:00|3249.7|3247.7|3249.4|3247.4|3250.1|3248.1|3249.3|3247.3|0
1759963800000|2025-10-08 22:50:00|3249.6|3247.6|3249.9|3247.9|3251.5|3249.5|3249.6|3247.6|0
1759964100000|2025-10-08 22:55:00|3249.8|3247.8|3250.2|3248.2|3250.3|3248.3|3249.6|3247.6|0
1759964400000|2025-10-08 23:00:00|3250.4|3248.4|3248.9|3246.9|3251.2|3249.2|3248.8|3246.8|0
1759964700000|2025-10-08 23:05:00|3248.8|3246.8|3249.2|3247.2|3249.5|3247.5|3248.6|3246.6|0
1759965000000|2025-10-08 23:10:00|3249.3|3247.3|3248.8|3246.8|3249.3|3247.3|3248|3246|0
1759965300000|2025-10-08 23:15:00|3248.9|3246.9|3249.2|3247.2|3249.9|3247.9|3248.9|3246.9|0
1759965600000|2025-10-08 23:20:00|3249.1|3247.1|3249.7|3247.7|3249.7|3247.7|3249.1|3247.1|0
1759965900000|2025-10-08 23:25:00|3249.6|3247.6|3250.4|3248.4|3251.3|3249.3|3249.1|3247.1|0
1759966200000|2025-10-08 23:30:00|3250.5|3248.5|3248.8|3246.8|3251.5|3249.5|3247.7|3245.7|0
1759966500000|2025-10-08 23:35:00|3248.9|3246.9|3247|3245|3248.9|3246.9|3246.9|3244.9|0
1759966800000|2025-10-08 23:40:00|3246.9|3244.9|3248.6|3246.6|3248.9|3246.9|3246.9|3244.9|0
1759967100000|2025-10-08 23:45:00|3248.5|3246.5|3246.2|3245|3249.7|3248.5|3243.7|3242.5|792
1759967400000|2025-10-08 23:50:00|3246.4|3245.2|3245.2|3244|3247.2|3246|3243.2|3242|274
1759967700000|2025-10-08 23:55:00|3245.7|3244.5|3251.2|3250|3252.9|3251.7|3245.2|3244|505
1759968000000|2025-10-09 00:00:00|3250.7|3249.5|3253.7|3252.9|3260|3259.2|3248.7|3247.9|2223
1759968300000|2025-10-09 00:05:00|3253.5|3252.7|3246.5|3245.7|3253.7|3252.9|3246.5|3245.7|896
1759968600000|2025-10-09 00:10:00|3246.7|3245.9|3246|3245.2|3248.2|3247.4|3244.5|3243.7|684
1759968900000|2025-10-09 00:15:00|3245.5|3244.7|3249.5|3248.7|3253.2|3252.4|3244.5|3243.7|901
1759969200000|2025-10-09 00:20:00|3249|3248.2|3249.5|3248.7|3251.5|3250.7|3247|3246.2|735
1759969500000|2025-10-09 00:25:00|3250|3249.2|3249.5|3248.7|3252.5|3251.7|3249|3248.2|419
1759969800000|2025-10-09 00:30:00|3250|3249.2|3250|3249.2|3250.5|3249.7|3247|3246.2|537
1759970100000|2025-10-09 00:35:00|3249.5|3248.7|3249|3248.2|3251|3250.2|3247.5|3246.7|637
1759970400000|2025-10-09 00:40:00|3248.7|3247.9|3245.5|3244.7|3249.7|3248.9|3244.5|3243.7|368
1759970700000|2025-10-09 00:45:00|3245|3244.2|3247.5|3246.7|3248|3247.2|3244.5|3243.7|288
1759971000000|2025-10-09 00:50:00|3247|3246.2|3249|3248.2|3249|3248.2|3246|3245.2|386
1759971300000|2025-10-09 00:55:00|3248.7|3247.9|3253.5|3252.7|3254|3253.2|3248.7|3247.9|574
1759971600000|2025-10-09 01:00:00|3253.2|3252.4|3251|3250.2|3254.5|3253.7|3250.7|3249.9|1009
1759971900000|2025-10-09 01:05:00|3251.5|3250.7|3252|3251.2|3254|3253.2|3251.2|3250.4|561
1759972200000|2025-10-09 01:10:00|3252.5|3251.7|3254.5|3253.7|3254.7|3253.9|3249.7|3248.9|488
1759972500000|2025-10-09 01:15:00|3254|3253.2|3256.4|3254.4|3256.4|3254.4|3247.5|3246.7|569
1759972800000|2025-10-09 01:20:00|3256.2|3254.2|3257.4|3255.4|3257.6|3255.6|3254.2|3252.2|357
1759973100000|2025-10-09 01:25:00|3257.3|3255.3|3251|3250.2|3260.6|3258.6|3251|3250.2|340
1759973400000|2025-10-09 01:30:00|3250.5|3249.7|3251.5|3250.7|3253.5|3252.7|3249|3248.2|544
1759973700000|2025-10-09 01:35:00|3251.2|3250.4|3251.5|3250.7|3252|3251.2|3248.7|3247.9|642
1759974000000|2025-10-09 01:40:00|3252|3251.2|3249.5|3248.7|3252.5|3251.7|3247.5|3246.7|514
1759974300000|2025-10-09 01:45:00|3249|3248.2|3250|3249.2|3250|3249.2|3248|3247.2|519
1759974600000|2025-10-09 01:50:00|3250.2|3249.4|3252.5|3251.7|3252.5|3251.7|3249.5|3248.7|362
1759974900000|2025-10-09 01:55:00|3253|3252.2|3252|3251.2|3254|3253.2|3252|3251.2|409
1759975200000|2025-10-09 02:00:00|3251.5|3250.7|3249|3248.2|3252.5|3251.7|3248.5|3247.7|492
1759975500000|2025-10-09 02:05:00|3248.7|3247.9|3245|3244.2|3249|3248.2|3244.2|3243.4|463
1759975800000|2025-10-09 02:10:00|3245.5|3244.7|3245|3244.2|3246|3245.2|3244|3243.2|594
1759976100000|2025-10-09 02:15:00|3244.5|3243.7|3244|3243.2|3245.5|3244.7|3243.5|3242.7|371
1759976400000|2025-10-09 02:20:00|3244.2|3243.4|3244.5|3243.7|3246|3245.2|3244|3243.2|385
1759976700000|2025-10-09 02:25:00|3245|3244.2|3245.5|3244.7|3246.5|3245.7|3244|3243.2|425
1759977000000|2025-10-09 02:30:00|3245.7|3244.5|3246.7|3245.5|3248.2|3247|3245.2|3244|95
1759977300000|2025-10-09 02:35:00|3246.9|3245.7|3245.2|3244|3247.7|3246.5|3245.2|3244|50
1759977600000|2025-10-09 02:40:00|3244.7|3243.5|3245.7|3244.5|3246.2|3245|3244.7|3243.5|167
1759977900000|2025-10-09 02:45:00|3246.2|3245|3244.2|3243|3246.2|3245|3243.7|3242.5|286
1759978200000|2025-10-09 02:50:00|3243.4|3242.2|3243.2|3242|3243.7|3242.5|3242.7|3241.5|129
1759978500000|2025-10-09 02:55:00|3243.4|3242.2|3243.7|3242.5|3243.7|3242.5|3242.7|3241.5|122
1759978800000|2025-10-09 03:00:00|3244.2|3243|3246.2|3245|3246.4|3245.2|3244.2|3243|241
1759979100000|2025-10-09 03:05:00|3246.4|3245.2|3245.7|3244.5|3246.4|3245.2|3245.2|3244|104
1759979400000|2025-10-09 03:10:00|3245.2|3244|3246.2|3245|3246.2|3245|3245.2|3244|84
1759979700000|2025-10-09 03:15:00|3245.7|3244.5|3246.2|3245|3246.2|3245|3245.7|3244.5|133
1759980000000|2025-10-09 03:20:00|3245.9|3244.7|3246.7|3245.5|3247.2|3246|3245.2|3244|148
1759980300000|2025-10-09 03:25:00|3246.4|3245.2|3244.7|3243.5|3246.4|3245.2|3244.2|3243|174
1759980600000|2025-10-09 03:30:00|3244.5|3243.7|3245.5|3244.7|3247|3246.2|3244.5|3243.7|924
1759980900000|2025-10-09 03:35:00|3245|3244.2|3244.5|3243.7|3246.5|3245.7|3243.7|3242.9|466
1759981200000|2025-10-09 03:40:00|3245|3244.2|3246.2|3245.4|3246.5|3245.7|3244.5|3243.7|458
1759981500000|2025-10-09 03:45:00|3246|3245.2|3246|3245.2|3247.2|3246.4|3246|3245.2|208
1759981800000|2025-10-09 03:50:00|3246.5|3245.7|3245|3244.2|3246.5|3245.7|3244.5|3243.7|408
1759982100000|2025-10-09 03:55:00|3244.7|3243.9|3244.5|3243.7|3245.5|3244.7|3244|3243.2|376
1759982400000|2025-10-09 04:00:00|3244.7|3243.9|3246.5|3245.7|3247|3246.2|3244.5|3243.7|333
1759982700000|2025-10-09 04:05:00|3247|3246.2|3247.5|3246.7|3248.5|3247.7|3247|3246.2|304
1759983000000|2025-10-09 04:10:00|3248|3247.2|3248.7|3247.9|3250.5|3249.7|3247.7|3246.9|220
1759983300000|2025-10-09 04:15:00|3249|3248.2|3251|3250.2|3251|3250.2|3248.5|3247.7|191
1759983600000|2025-10-09 04:20:00|3250.5|3249.7|3250.2|3249.4|3250.7|3249.9|3250|3249.2|210
1759983900000|2025-10-09 04:25:00|3250|3249.2|3250|3249.2|3250.7|3249.9|3248|3247.2|207
1759984200000|2025-10-09 04:30:00|3249.5|3248.7|3248|3247.2|3250.5|3249.7|3248|3247.2|258
1759984500000|2025-10-09 04:35:00|3248.5|3247.7|3250|3249.2|3250|3249.2|3247.5|3246.7|254
1759984800000|2025-10-09 04:40:00|3249.5|3248.7|3249|3248.2|3250|3249.2|3249|3248.2|159
1759985100000|2025-10-09 04:45:00|3249.5|3248.7|3249|3248.2|3250|3249.2|3248.5|3247.7|227
1759985400000|2025-10-09 04:50:00|3248.7|3247.9|3249.5|3248.7|3250|3249.2|3248.5|3247.7|174
1759985700000|2025-10-09 04:55:00|3250|3249.2|3249|3248.2|3250|3249.2|3249|3248.2|233
1759986000000|2025-10-09 05:00:00|3249.5|3248.7|3252|3251.2|3252|3251.2|3249|3248.2|396
1759986300000|2025-10-09 05:05:00|3252.2|3251.4|3249.7|3248.9|3252.5|3251.7|3249.5|3248.7|244
1759986600000|2025-10-09 05:10:00|3250|3249.2|3250.5|3249.7|3251|3250.2|3249.2|3248.4|306
1759986900000|2025-10-09 05:15:00|3251|3250.2|3251.5|3250.7|3252|3251.2|3250|3249.2|258
1759987200000|2025-10-09 05:20:00|3252|3251.2|3251.5|3250.7|3252.5|3251.7|3251.5|3250.7|208
1759987500000|2025-10-09 05:25:00|3252|3251.2|3252.5|3251.7|3253|3252.2|3251.5|3250.7|238
1759987800000|2025-10-09 05:30:00|3252.7|3251.9|3251.5|3250.7|3253.5|3252.7|3251.5|3250.7|281
1759988100000|2025-10-09 05:35:00|3251.2|3250.4|3253|3252.2|3253.5|3252.7|3251.2|3250.4|299
1759988400000|2025-10-09 05:40:00|3253.5|3252.7|3252|3251.2|3253.5|3252.7|3252|3251.2|329
1759988700000|2025-10-09 05:45:00|3251.7|3250.9|3251|3250.2|3252|3251.2|3250.5|3249.7|432
1759989000000|2025-10-09 05:50:00|3250.5|3249.7|3251|3250.2|3252|3251.2|3250.5|3249.7|194
1759989300000|2025-10-09 05:55:00|3251.2|3250.4|3252|3251.2|3252.5|3251.7|3251|3250.2|381
1759989600000|2025-10-09 06:00:00|3252.5|3251.7|3255|3254.2|3255|3254.2|3252|3251.2|460
1759989900000|2025-10-09 06:05:00|3254.7|3253.9|3255.5|3254.7|3256|3255.2|3254.5|3253.7|367
1759990200000|2025-10-09 06:10:00|3255.7|3254.9|3257.5|3256.7|3258|3257.2|3255.5|3254.7|243
1759990500000|2025-10-09 06:15:00|3257|3256.2|3256.5|3255.7|3258|3257.2|3256.5|3255.7|355
1759990800000|2025-10-09 06:20:00|3257|3256.2|3257.5|3256.7|3258|3257.2|3256|3255.2|683
1759991100000|2025-10-09 06:25:00|3257.7|3256.9|3258.2|3257.4|3261|3260.2|3257|3256.2|3278
1759991400000|2025-10-09 06:30:00|3258.5|3257.7|3256.5|3255.7|3263|3262.2|3256|3255.2|3752
1759991700000|2025-10-09 06:35:00|3256.7|3255.9|3262.7|3260.7|3264.2|3262.2|3255.5|3254.7|975
1759992000000|2025-10-09 06:40:00|3262.6|3260.6|3264|3262|3265.7|3263.7|3261.8|3259.8|0
1759992300000|2025-10-09 06:45:00|3264.1|3262.1|3261.6|3259.6|3264.3|3262.3|3261.3|3259.3|755
1759992600000|2025-10-09 06:50:00|3261.4|3259.4|3260.8|3258.8|3261.8|3259.8|3260.7|3258.7|0
1759992900000|2025-10-09 06:55:00|3261|3259|3260.9|3258.9|3261.8|3259.8|3260.1|3258.1|0
1759993200000|2025-10-09 07:00:00|3261|3259|3261.2|3259.2|3261.6|3259.6|3260.1|3258.1|0
1759993500000|2025-10-09 07:05:00|3261.1|3259.1|3261.1|3259.1|3261.6|3259.6|3260.5|3258.5|0
1759993800000|2025-10-09 07:10:00|3261.2|3259.2|3262.1|3260.1|3263.3|3261.3|3261|3259|0
1759994100000|2025-10-09 07:15:00|3262|3260|3263.5|3261.5|3264|3262|3261.4|3259.4|0
1759994400000|2025-10-09 07:20:00|3263.4|3261.4|3264|3262|3265.3|3263.3|3263.3|3261.3|0
1759994700000|2025-10-09 07:25:00|3263.9|3261.9|3262.1|3260.1|3264.1|3262.1|3261.5|3259.5|0
1759995000000|2025-10-09 07:30:00|3262.2|3260.2|3261.7|3259.7|3262.3|3260.3|3260.2|3258.2|0
1759995300000|2025-10-09 07:35:00|3261.8|3259.8|3261.8|3259.8|3262.9|3260.9|3261.2|3259.2|0
1759995600000|2025-10-09 07:40:00|3261.7|3259.7|3261.8|3259.8|3262.7|3260.7|3261.5|3259.5|0
1759995900000|2025-10-09 07:45:00|3262|3260|3261.7|3259.7|3262.8|3260.8|3261.6|3259.6|0
1759996200000|2025-10-09 07:50:00|3261.8|3259.8|3261.7|3259.7|3262.3|3260.3|3260.8|3258.8|0
1759996500000|2025-10-09 07:55:00|3261.8|3259.8|3261.3|3259.3|3262.7|3260.7|3260.1|3258.1|0
1759996800000|2025-10-09 08:00:00|3261.2|3259.2|3256.7|3255.5|3261.3|3259.3|3254.4|3253.2|767
1759997100000|2025-10-09 08:05:00|3257.2|3256|3256.2|3255|3257.7|3256.5|3254.2|3253|367
1759997400000|2025-10-09 08:10:00|3256.4|3255.2|3255.2|3254|3257.7|3256.5|3255.2|3254|136
1759997700000|2025-10-09 08:15:00|3254.9|3253.7|3254.2|3253|3255.4|3254.2|3253.7|3252.5|70
1759998000000|2025-10-09 08:20:00|3254.7|3253.5|3255.2|3254|3255.7|3254.5|3254.2|3253|29
1759998300000|2025-10-09 08:25:00|3255.4|3254.2|3255.2|3254|3256.2|3255|3254.9|3253.7|52
1759998600000|2025-10-09 08:30:00|3254.7|3253.5|3254.7|3253.5|3255.9|3254.7|3254.7|3253.5|134
1759998900000|2025-10-09 08:35:00|3255.2|3254|3253.7|3252.5|3255.7|3254.5|3253.7|3252.5|40
1759999200000|2025-10-09 08:40:00|3253.4|3252.2|3249.9|3248.7|3253.7|3252.5|3249.7|3248.5|374
1759999500000|2025-10-09 08:45:00|3250.2|3249|3248.2|3247|3250.2|3249|3247.7|3246.5|237
1759999800000|2025-10-09 08:50:00|3247.9|3246.7|3246.9|3245.7|3248.7|3247.5|3246.9|3245.7|118
1760000100000|2025-10-09 08:55:00|3247.2|3246|3248.2|3247|3248.7|3247.5|3246.9|3245.7|153
1760000400000|2025-10-09 09:00:00|3248.4|3247.2|3244.2|3243|3249.2|3248|3242.2|3241|233
1760000700000|2025-10-09 09:05:00|3244.4|3243.2|3248.2|3247|3248.7|3247.5|3244.2|3243|163
1760001000000|2025-10-09 09:10:00|3248.7|3247.5|3250.2|3249|3250.2|3249|3247.7|3246.5|119
1760001300000|2025-10-09 09:15:00|3250.7|3249.5|3250.7|3249.5|3251.2|3250|3250.2|3249|67
1760001600000|2025-10-09 09:20:00|3250.4|3249.2|3251.2|3250|3251.7|3250.5|3249.9|3248.7|79
1760001900000|2025-10-09 09:25:00|3251.7|3250.5|3251.7|3250.5|3252.2|3251|3250.7|3249.5|59
1760002200000|2025-10-09 09:30:00|3252.2|3251|3252.7|3251.5|3252.7|3251.5|3251.7|3250.5|106
1760002500000|2025-10-09 09:35:00|3252.4|3251.2|3253.7|3252.5|3253.7|3252.5|3252.2|3251|66
1760002800000|2025-10-09 09:40:00|3253.2|3252|3253.2|3252|3253.7|3252.5|3252.7|3251.5|48
1760003100000|2025-10-09 09:45:00|3252.9|3251.7|3254.2|3253|3254.7|3253.5|3252.7|3251.5|144
1760003400000|2025-10-09 09:50:00|3253.7|3252.5|3252.7|3251.5|3253.7|3252.5|3252.7|3251.5|13
1760003700000|2025-10-09 09:55:00|3252.9|3251.7|3252.2|3251|3253.2|3252|3251.7|3250.5|25
1760004000000|2025-10-09 10:00:00|3251.9|3250.7|3252.9|3251.7|3252.9|3251.7|3251.4|3250.2|18
1760004300000|2025-10-09 10:05:00|3252.7|3251.5|3253.7|3252.5|3254.2|3253|3251.7|3250.5|245
1760004600000|2025-10-09 10:10:00|3253.2|3252|3252.7|3251.5|3253.7|3252.5|3252.7|3251.5|47
1760004900000|2025-10-09 10:15:00|3253.2|3252|3252.9|3251.7|3253.2|3252|3252.2|3251|19
1760005200000|2025-10-09 10:20:00|3253.2|3252|3252.7|3251.5|3253.2|3252|3252.7|3251.5|13
1760005500000|2025-10-09 10:25:00|3252.9|3251.7|3251.4|3250.2|3252.9|3251.7|3251.2|3250|33
1760005800000|2025-10-09 10:30:00|3251.2|3250|3251.2|3250|3252.2|3251|3251.2|3250|7
1760006100000|2025-10-09 10:35:00|3251.7|3250.5|3251.7|3250.5|3252.7|3251.5|3251.7|3250.5|68
1760006400000|2025-10-09 10:40:00|3251.9|3250.7|3251.7|3250.5|3252.7|3251.5|3251.7|3250.5|11
1760006700000|2025-10-09 10:45:00|3251.9|3250.7|3251.2|3250|3252.2|3251|3250.7|3249.5|75
1760007000000|2025-10-09 10:50:00|3250.7|3249.5|3251.2|3250|3251.2|3250|3250.2|3249|81
1760007300000|2025-10-09 10:55:00|3251.4|3250.2|3253.2|3252|3253.2|3252|3251.4|3250.2|26
1760007600000|2025-10-09 11:00:00|3252.7|3251.5|3253.7|3252.5|3254.2|3253|3252.2|3251|54
1760007900000|2025-10-09 11:05:00|3254.2|3253|3254.7|3253.5|3255.2|3254|3254.2|3253|56
1760008200000|2025-10-09 11:10:00|3254.4|3253.2|3254.7|3253.5|3255.2|3254|3254.4|3253.2|59
1760008500000|2025-10-09 11:15:00|3254.9|3253.7|3255.2|3254|3255.2|3254|3254.4|3253.2|19
1760008800000|2025-10-09 11:20:00|3255.4|3254.2|3256.2|3255|3256.2|3255|3255.2|3254|19
1760009100000|2025-10-09 11:25:00|3255.7|3254.5|3256.2|3255|3256.7|3255.5|3255.7|3254.5|15
1760009400000|2025-10-09 11:30:00|3255.7|3254.5|3256.2|3255|3257.2|3256|3255.7|3254.5|79
1760009700000|2025-10-09 11:35:00|3255.7|3254.5|3257.2|3256|3257.4|3256.2|3255.7|3254.5|56
1760010000000|2025-10-09 11:40:00|3256.7|3255.5|3256.2|3255|3257.2|3256|3256.2|3255|87
1760010300000|2025-10-09 11:45:00|3255.9|3254.7|3256.7|3255.5|3256.7|3255.5|3255.4|3254.2|84
1760010600000|2025-10-09 11:50:00|3256.2|3255|3257.2|3256|3257.2|3256|3256.2|3255|51
1760010900000|2025-10-09 11:55:00|3256.9|3255.7|3257.7|3256.5|3257.7|3256.5|3256.9|3255.7|53
1760011200000|2025-10-09 12:00:00|3258.2|3257|3258.2|3257|3259.2|3258|3257.7|3256.5|79
1760011500000|2025-10-09 12:05:00|3257.7|3256.5|3256.7|3255.5|3258.2|3257|3256.7|3255.5|109
1760011800000|2025-10-09 12:10:00|3257.2|3256|3259.2|3258|3259.7|3258.5|3257.2|3256|95
1760012100000|2025-10-09 12:15:00|3259.4|3258.2|3259.9|3258.7|3260.7|3259.5|3258.7|3257.5|194
1760012400000|2025-10-09 12:20:00|3260.2|3259|3259.2|3258|3260.2|3259|3258.7|3257.5|123
1760012700000|2025-10-09 12:25:00|3258.9|3257.7|3259.7|3258.5|3259.7|3258.5|3258.7|3257.5|174
1760013000000|2025-10-09 12:30:00|3259.2|3258|3259.9|3258.7|3260.2|3259|3259.2|3258|157
1760013300000|2025-10-09 12:35:00|3260.2|3259|3261.7|3260.5|3262.2|3261|3259.7|3258.5|162
1760013600000|2025-10-09 12:40:00|3261.4|3260.2|3262.9|3261.7|3263.7|3262.5|3261.4|3260.2|132
1760013900000|2025-10-09 12:45:00|3262.7|3261.5|3263.2|3262|3263.7|3262.5|3262.2|3261|72
1760014200000|2025-10-09 12:50:00|3263.7|3262.5|3263.7|3262.5|3263.7|3262.5|3263.2|3262|37
1760014500000|2025-10-09 12:55:00|3263.2|3262|3263.2|3262|3263.2|3262|3262.2|3261|91
1760014800000|2025-10-09 13:00:00|3262.7|3261.5|3264.2|3263|3264.7|3263.5|3262.2|3261|89
1760015100000|2025-10-09 13:05:00|3263.7|3262.5|3262.2|3261|3264.2|3263|3257.7|3256.5|697
1760015400000|2025-10-09 13:10:00|3261.9|3260.7|3257.7|3256.5|3262.2|3261|3255.2|3254|275
1760015700000|2025-10-09 13:15:00|3257.2|3256|3260.9|3259.7|3262.2|3261|3256.9|3255.7|155
1760016000000|2025-10-09 13:20:00|3261.2|3260|3260.7|3259.5|3262.2|3261|3259.7|3258.5|125
1760016300000|2025-10-09 13:25:00|3261.2|3260|3260.7|3259.5|3261.2|3260|3259.2|3258|269
1760016600000|2025-10-09 13:30:00|3260.4|3259.2|3260.7|3259.5|3262.7|3261.5|3259.7|3258.5|352
1760016900000|2025-10-09 13:35:00|3261.2|3260|3262.2|3261|3263.7|3262.5|3261.2|3260|415
1760017200000|2025-10-09 13:40:00|3262.4|3261.2|3258.2|3257|3262.7|3261.5|3257.7|3256.5|217
1760017500000|2025-10-09 13:45:00|3257.7|3256.5|3258.7|3257.5|3258.9|3257.7|3255.7|3254.5|136
1760017800000|2025-10-09 13:50:00|3259.2|3258|3254.9|3253.7|3259.2|3258|3253.7|3252.5|176
1760018100000|2025-10-09 13:55:00|3255.2|3254|3255.2|3254|3256.7|3255.5|3253.7|3252.5|140
1760018400000|2025-10-09 14:00:00|3254.7|3253.5|3256.9|3255.7|3258.2|3257|3253.7|3252.5|185
1760018700000|2025-10-09 14:05:00|3256.7|3255.5|3256.7|3255.5|3258.2|3257|3255.7|3254.5|173
1760019000000|2025-10-09 14:10:00|3257.2|3256|3256.7|3255.5|3258.7|3257.5|3256.4|3255.2|167
1760019300000|2025-10-09 14:15:00|3256.4|3255.2|3256.2|3255|3256.7|3255.5|3254.4|3253.2|101
1760019600000|2025-10-09 14:20:00|3256.4|3255.2|3256.2|3255|3256.4|3255.2|3252.2|3251|164
1760019900000|2025-10-09 14:25:00|3255.7|3254.5|3253.9|3252.7|3256.2|3255|3253.7|3252.5|143
1760020200000|2025-10-09 14:30:00|3254.2|3253|3249.9|3248.7|3254.2|3253|3249.7|3248.5|165
1760020500000|2025-10-09 14:35:00|3249.7|3248.5|3248.7|3247.5|3250.7|3249.5|3247.7|3246.5|172
1760020800000|2025-10-09 14:40:00|3248.9|3247.7|3247.2|3246|3251.4|3250.2|3247.2|3246|100
1760021100000|2025-10-09 14:45:00|3247.7|3246.5|3249.9|3248.7|3249.9|3248.7|3246.2|3245|197
1760021400000|2025-10-09 14:50:00|3249.7|3248.5|3250.2|3249|3251.2|3250|3249.7|3248.5|124
1760021700000|2025-10-09 14:55:00|3250.4|3249.2|3252.2|3251|3252.2|3251|3249.9|3248.7|105
1760022000000|2025-10-09 15:00:00|3252.7|3251.5|3253.2|3252|3253.7|3252.5|3252.4|3251.2|102
1760022300000|2025-10-09 15:05:00|3252.9|3251.7|3253.7|3252.5|3253.7|3252.5|3251.7|3250.5|62
1760022600000|2025-10-09 15:10:00|3253.4|3252.2|3253.2|3252|3254.2|3253|3252.7|3251.5|143
1760022900000|2025-10-09 15:15:00|3253.7|3252.5|3254.7|3253.5|3255.2|3254|3253.7|3252.5|118
1760023200000|2025-10-09 15:20:00|3254.4|3253.2|3252.2|3251|3254.7|3253.5|3251.7|3250.5|111
1760023500000|2025-10-09 15:25:00|3252.7|3251.5|3250.7|3249.5|3253.2|3252|3250.7|3249.5|95
1760023800000|2025-10-09 15:30:00|3251.2|3250|3249.2|3248|3252.7|3251.5|3248.7|3247.5|196
1760024100000|2025-10-09 15:35:00|3248.9|3247.7|3250.2|3249|3251.7|3250.5|3248.2|3247|178
1760024400000|2025-10-09 15:40:00|3249.7|3248.5|3250.7|3249.5|3251.7|3250.5|3248.7|3247.5|94
1760024700000|2025-10-09 15:45:00|3251.2|3250|3253.7|3252.5|3253.7|3252.5|3250.2|3249|89
1760025000000|2025-10-09 15:50:00|3253.2|3252|3255.2|3254|3255.7|3254.5|3253.2|3252|131
1760025300000|2025-10-09 15:55:00|3255.4|3254.2|3256.7|3255.5|3257.2|3256|3255.2|3254|74
1760025600000|2025-10-09 16:00:00|3257.2|3256|3256.7|3255.5|3257.2|3256|3255.7|3254.5|91
1760025900000|2025-10-09 16:05:00|3256.4|3255.2|3255.2|3254|3256.7|3255.5|3254.7|3253.5|28
1760026200000|2025-10-09 16:10:00|3254.9|3253.7|3253.4|3252.2|3254.9|3253.7|3253.2|3252|18
1760026500000|2025-10-09 16:15:00|3253.2|3252|3252.7|3251.5|3253.7|3252.5|3252.7|3251.5|30
1760026800000|2025-10-09 16:20:00|3252.2|3251|3251.2|3250|3252.4|3251.2|3250.7|3249.5|45
1760027100000|2025-10-09 16:25:00|3251.4|3250.2|3250.7|3249.5|3251.7|3250.5|3249.9|3248.7|106
1760027400000|2025-10-09 16:30:00|3250.4|3249.2|3251.2|3250|3251.4|3250.2|3250.2|3249|28
1760027700000|2025-10-09 16:35:00|3251.7|3250.5|3250.7|3249.5|3251.7|3250.5|3250.7|3249.5|17
1760028000000|2025-10-09 16:40:00|3250.4|3249.2|3250.2|3249|3250.7|3249.5|3248.2|3247|29
1760028300000|2025-10-09 16:45:00|3249.9|3248.7|3251.2|3250|3251.7|3250.5|3249.9|3248.7|135
1760028600000|2025-10-09 16:50:00|3251.4|3250.2|3248.7|3247.5|3251.7|3250.5|3248.7|3247.5|33
1760028900000|2025-10-09 16:55:00|3248.4|3247.2|3245.7|3244.5|3248.7|3247.5|3244.7|3243.5|96
1760029200000|2025-10-09 17:00:00|3245.4|3244.2|3243.2|3242|3247.2|3246|3242.7|3241.5|62
1760029500000|2025-10-09 17:05:00|3243.4|3242.2|3245.4|3244.2|3246.2|3245|3242.2|3241|65
1760029800000|2025-10-09 17:10:00|3245.7|3244.5|3245.2|3244|3245.7|3244.5|3243.7|3242.5|55
1760030100000|2025-10-09 17:15:00|3245.4|3244.2|3244.2|3243|3246.9|3245.7|3243.7|3242.5|255
1760030400000|2025-10-09 17:20:00|3244.4|3243.2|3244.2|3243|3246.2|3245|3244.2|3243|23
1760030700000|2025-10-09 17:25:00|3244.4|3243.2|3244.2|3243|3245.4|3244.2|3243.4|3242.2|46
1760031000000|2025-10-09 17:30:00|3243.9|3242.7|3245.2|3244|3245.4|3244.2|3243.7|3242.5|33
1760031300000|2025-10-09 17:35:00|3244.7|3243.5|3246.2|3245|3246.7|3245.5|3243.7|3242.5|122
1760031600000|2025-10-09 17:40:00|3246.4|3245.2|3246.4|3245.2|3247.2|3246|3245.2|3244|26
1760031900000|2025-10-09 17:45:00|3246.2|3245|3246.9|3245.7|3247.2|3246|3245.2|3244|51
1760032200000|2025-10-09 17:50:00|3246.7|3245.5|3246.7|3245.5|3247.4|3246.2|3245.7|3244.5|6
1760032500000|2025-10-09 17:55:00|3247.2|3246|3248.2|3247|3248.2|3247|3246.2|3245|16
1760032800000|2025-10-09 18:00:00|3247.9|3246.7|3245.9|3244.7|3248.7|3247.5|3245.7|3244.5|47
1760033100000|2025-10-09 18:05:00|3246.2|3245|3243.7|3242.5|3246.2|3245|3243.2|3242|28
1760033400000|2025-10-09 18:10:00|3243.9|3242.7|3245.2|3244|3245.2|3244|3243.7|3242.5|6
1760033700000|2025-10-09 18:15:00|3244.9|3243.7|3247.2|3246|3248.2|3247|3244.7|3243.5|40
1760034000000|2025-10-09 18:20:00|3247.4|3246.2|3245.7|3244.5|3247.7|3246.5|3245.2|3244|41
1760034300000|2025-10-09 18:25:00|3245.9|3244.7|3244.9|3243.7|3246.7|3245.5|3244.7|3243.5|24
1760034600000|2025-10-09 18:30:00|3244.7|3243.5|3243.7|3242.5|3244.9|3243.7|3243.2|3242|91
1760034900000|2025-10-09 18:35:00|3243.9|3242.7|3244.7|3243.5|3245.2|3244|3243.2|3242|70
1760035200000|2025-10-09 18:40:00|3244.4|3243.2|3246.2|3245|3246.2|3245|3244.4|3243.2|25
1760035500000|2025-10-09 18:45:00|3245.9|3244.7|3246.7|3245.5|3246.7|3245.5|3245.2|3244|14
1760035800000|2025-10-09 18:50:00|3246.4|3245.2|3246.2|3245|3246.7|3245.5|3245.7|3244.5|10
1760036100000|2025-10-09 18:55:00|3245.9|3244.7|3247.4|3246.2|3248.2|3247|3245.7|3244.5|51
1760036400000|2025-10-09 19:00:00|3247.7|3246.5|3247.7|3246.5|3248.2|3247|3247.2|3246|17
1760036700000|2025-10-09 19:05:00|3247.4|3246.2|3248.7|3247.5|3249.2|3248|3247.4|3246.2|14
1760037000000|2025-10-09 19:10:00|3248.9|3247.7|3248.7|3247.5|3249.2|3248|3248.2|3247|21
1760037300000|2025-10-09 19:15:00|3248.4|3247.2|3248.7|3247.5|3248.9|3247.7|3247.7|3246.5|36
1760037600000|2025-10-09 19:20:00|3249.2|3248|3250.2|3249|3250.4|3249.2|3248.7|3247.5|60
1760037900000|2025-10-09 19:25:00|3249.7|3248.5|3248.7|3247.5|3249.7|3248.5|3248.2|3247|143
1760038200000|2025-10-09 19:30:00|3248.4|3247.2|3249.2|3248|3249.2|3248|3248.2|3247|34
1760038500000|2025-10-09 19:35:00|3248.7|3247.5|3249.2|3248|3249.7|3248.5|3248.7|3247.5|28
1760038800000|2025-10-09 19:40:00|3249.4|3248.2|3250.2|3249|3250.2|3249|3249.2|3248|26
1760039100000|2025-10-09 19:45:00|3249.9|3248.7|3250.7|3249.5|3251.2|3250|3249.7|3248.5|38
1760039400000|2025-10-09 19:50:00|3250.9|3249.7|3250.7|3249.5|3251.2|3250|3250.2|3249|26
1760039700000|2025-10-09 19:55:00|3250.2|3249|3248.2|3247|3250.4|3249.2|3247.4|3246.2|149
1760040000000|2025-10-09 20:00:00|3248.4|3247.2|3248.2|3247|3249.7|3248.5|3247.7|3246.5|85
1760040300000|2025-10-09 20:05:00|3247.9|3246.7|3248.2|3247|3248.2|3247|3247.2|3246|30
1760040600000|2025-10-09 20:10:00|3248.4|3247.2|3248.2|3247|3248.9|3247.7|3247.9|3246.7|41
1760040900000|2025-10-09 20:15:00|3247.9|3246.7|3246.9|3245.7|3247.9|3246.7|3246.7|3245.5|8
1760041200000|2025-10-09 20:20:00|3246.7|3245.5|3246.7|3245.5|3247.7|3246.5|3246.7|3245.5|5
1760041500000|2025-10-09 20:25:00|3246.4|3245.2|3245.9|3244.7|3246.4|3245.2|3245.7|3244.5|5
1760041800000|2025-10-09 20:30:00|3245.7|3244.5|3245.4|3244.2|3245.7|3244.5|3244.4|3243.2|16
1760042100000|2025-10-09 20:35:00|3245.7|3244.5|3245.9|3244.7|3246.2|3245|3244.7|3243.5|20
1760042400000|2025-10-09 20:40:00|3246.2|3245|3247.2|3246|3247.2|3246|3245.7|3244.5|3
1760042700000|2025-10-09 20:45:00|3247.4|3246.2|3245.9|3244.7|3247.4|3246.2|3245.9|3244.7|5
1760043000000|2025-10-09 20:50:00|3245.7|3244.5|3245.1|3243.1|3246.2|3245|3245.1|3243.1|18
1760043300000|2025-10-09 20:55:00|3244.9|3242.9|3244.4|3242.4|3244.9|3242.9|3243.6|3241.6|0
1760043600000|2025-10-09 21:00:00|3244.3|3242.3|3244.5|3242.5|3244.5|3242.5|3244.2|3242.2|3
1760043900000|2025-10-09 21:05:00|3244.6|3242.6|3244.4|3242.4|3244.6|3242.6|3244.3|3242.3|0
1760044500000|2025-10-09 21:15:00|3244.3|3242.3|3244.4|3242.4|3244.4|3242.4|3244.3|3242.3|0
1760044800000|2025-10-09 21:20:00|3244.3|3242.3|3244.4|3242.4|3244.4|3242.4|3244.3|3242.3|0
1760045100000|2025-10-09 21:25:00|3244.3|3242.3|3244.3|3242.3|3244.3|3242.3|3244.3|3242.3|0
1760045400000|2025-10-09 21:30:00|3244.4|3242.4|3244.4|3242.4|3244.5|3242.5|3244.4|3242.4|0
1760045700000|2025-10-09 21:35:00|3244.6|3242.6|3244.6|3242.6|3244.8|3242.8|3244.6|3242.6|0
1760046000000|2025-10-09 21:40:00|3244.7|3242.7|3244.7|3242.7|3244.7|3242.7|3244.6|3242.6|0
1760046300000|2025-10-09 21:45:00|3244.6|3242.6|3244.6|3242.6|3244.6|3242.6|3244.6|3242.6|0
1760046600000|2025-10-09 21:50:00|3244.7|3242.7|3244.8|3242.8|3244.9|3242.9|3244.7|3242.7|0
1760046900000|2025-10-09 21:55:00|3244.9|3242.9|3244.8|3242.8|3245.1|3243.1|3244.7|3242.7|0
1760047200000|2025-10-09 22:00:00|3244.5|3242.5|3246.4|3244.4|3247.1|3245.1|3244.5|3242.5|0
1760047500000|2025-10-09 22:05:00|3246.3|3244.3|3246.3|3244.3|3246.4|3244.4|3246.2|3244.2|0
1760047800000|2025-10-09 22:10:00|3246.4|3244.4|3246.1|3244.1|3246.4|3244.4|3246|3244|0
1760048100000|2025-10-09 22:15:00|3246.2|3244.2|3246.3|3244.3|3246.6|3244.6|3246.2|3244.2|0
1760048400000|2025-10-09 22:20:00|3246.2|3244.2|3246.2|3244.2|3246.2|3244.2|3246.1|3244.1|0
1760048700000|2025-10-09 22:25:00|3246.1|3244.1|3246.1|3244.1|3246.2|3244.2|3246.1|3244.1|0
1760049000000|2025-10-09 22:30:00|3246.2|3244.2|3246.9|3244.9|3246.9|3244.9|3246.1|3244.1|0
1760049300000|2025-10-09 22:35:00|3247|3245|3247.3|3245.3|3247.7|3245.7|3247|3245|0
1760049600000|2025-10-09 22:40:00|3247.4|3245.4|3248.2|3246.2|3248.2|3246.2|3247.3|3245.3|0
1760049900000|2025-10-09 22:45:00|3247.9|3245.9|3247.4|3245.4|3247.9|3245.9|3247.3|3245.3|0
1760050200000|2025-10-09 22:50:00|3247.5|3245.5|3247.8|3245.8|3247.8|3245.8|3247.3|3245.3|0
1760050500000|2025-10-09 22:55:00|3248|3246|3248.1|3246.1|3248.4|3246.4|3248|3246|0
1760050800000|2025-10-09 23:00:00|3248.2|3246.2|3247.4|3245.4|3249.5|3247.5|3247.4|3245.4|0
1760051100000|2025-10-09 23:05:00|3247.1|3245.1|3246.3|3244.3|3247.8|3245.8|3246|3244|0
1760051400000|2025-10-09 23:10:00|3246.2|3244.2|3246.4|3244.4|3246.4|3244.4|3245.5|3243.5|0
1760051700000|2025-10-09 23:15:00|3246.8|3244.8|3248.5|3246.5|3248.5|3246.5|3245.8|3243.8|0
1760052000000|2025-10-09 23:20:00|3248.6|3246.6|3247.2|3245.2|3248.6|3246.6|3246.2|3244.2|0
1760052300000|2025-10-09 23:25:00|3247.4|3245.4|3247.9|3245.9|3248.5|3246.5|3247.2|3245.2|0
1760052600000|2025-10-09 23:30:00|3248.3|3246.3|3245.1|3243.1|3249|3247|3245.1|3243.1|0
1760052900000|2025-10-09 23:35:00|3245.3|3243.3|3244.2|3242.2|3246.3|3244.3|3243.7|3241.7|0
1760053200000|2025-10-09 23:40:00|3243.8|3241.8|3244.9|3242.9|3245.4|3243.4|3243|3241|0
1760053500000|2025-10-09 23:45:00|3244.8|3242.8|3254.2|3253|3254.2|3253|3244.8|3242.8|906
1760053800000|2025-10-09 23:50:00|3254.7|3253.5|3254.4|3253.2|3256.4|3255.2|3253.7|3252.5|353
1760054100000|2025-10-09 23:55:00|3254.2|3253|3251.4|3250.2|3254.4|3253.2|3244.4|3243.2|973
1760054400000|2025-10-10 00:00:00|3251.2|3250.4|3230.5|3229.7|3251.2|3250.4|3228.2|3227.4|4038
1760054700000|2025-10-10 00:05:00|3231|3230.2|3228|3227.2|3232.2|3231.4|3225|3224.2|1561
1760055000000|2025-10-10 00:10:00|3228.2|3227.4|3223.7|3222.9|3230|3229.2|3223|3222.2|1572
1760055300000|2025-10-10 00:15:00|3223.5|3222.7|3223.7|3222.9|3224.5|3223.7|3221|3220.2|842
1760055600000|2025-10-10 00:20:00|3224|3223.2|3225|3224.2|3226|3225.2|3222|3221.2|555
1760055900000|2025-10-10 00:25:00|3225.5|3224.7|3221.7|3220.9|3227|3226.2|3221|3220.2|629
1760056200000|2025-10-10 00:30:00|3222|3221.2|3220.2|3219.4|3223.5|3222.7|3220|3219.2|846
1760056500000|2025-10-10 00:35:00|3220.5|3219.7|3213.5|3212.7|3220.5|3219.7|3213|3212.2|1012
1760056800000|2025-10-10 00:40:00|3214|3213.2|3213.5|3212.7|3216.5|3215.7|3211.5|3210.7|641
1760057100000|2025-10-10 00:45:00|3213|3212.2|3209.2|3208.4|3213.5|3212.7|3208.5|3207.7|595
1760057400000|2025-10-10 00:50:00|3209|3208.2|3212.5|3211.7|3214|3213.2|3207.5|3206.7|732
1760057700000|2025-10-10 00:55:00|3213|3212.2|3215|3214.2|3215.7|3214.9|3212|3211.2|949
1760058000000|2025-10-10 01:00:00|3215.2|3214.4|3212|3211.2|3215.2|3214.4|3211.5|3210.7|558
1760058300000|2025-10-10 01:05:00|3211.5|3210.7|3208.2|3207.4|3213|3212.2|3206.5|3205.7|1005
1760058600000|2025-10-10 01:10:00|3208.5|3207.7|3204.5|3203.7|3210|3209.2|3203.7|3202.9|470
1760058900000|2025-10-10 01:15:00|3205|3204.2|3207|3206.2|3208|3207.2|3204.5|3203.7|553
1760059200000|2025-10-10 01:20:00|3207.5|3206.7|3207.5|3206.7|3207.7|3206.9|3203.2|3202.4|601
1760059500000|2025-10-10 01:25:00|3207|3206.2|3208|3207.2|3209|3208.2|3206|3205.2|422
1760059800000|2025-10-10 01:30:00|3208.5|3207.7|3209|3208.2|3210.5|3209.7|3208|3207.2|354
1760060100000|2025-10-10 01:35:00|3209.5|3208.7|3205|3204.2|3210|3209.2|3203.5|3202.7|712
1760060400000|2025-10-10 01:40:00|3204.7|3203.9|3207.5|3206.7|3208.2|3207.4|3204.5|3203.7|394
1760060700000|2025-10-10 01:45:00|3207.7|3206.9|3209.5|3208.7|3210|3209.2|3206.5|3205.7|447
1760061000000|2025-10-10 01:50:00|3210|3209.2|3209.5|3208.7|3211|3210.2|3209.2|3208.4|414
1760061300000|2025-10-10 01:55:00|3210|3209.2|3210.5|3209.7|3210.7|3209.9|3209.5|3208.7|306
1760061600000|2025-10-10 02:00:00|3210|3209.2|3206.5|3205.7|3210.5|3209.7|3206.5|3205.7|412
1760061900000|2025-10-10 02:05:00|3207|3206.2|3206.5|3205.7|3207|3206.2|3204.5|3203.7|360
1760062200000|2025-10-10 02:10:00|3206|3205.2|3205.5|3204.7|3207|3206.2|3205.5|3204.7|350
1760062500000|2025-10-10 02:15:00|3205.7|3204.9|3204|3203.2|3206|3205.2|3204|3203.2|310
1760062800000|2025-10-10 02:20:00|3204.2|3203.4|3205.5|3204.7|3207|3206.2|3204|3203.2|385
1760063100000|2025-10-10 02:25:00|3205.7|3204.9|3203.5|3202.7|3206|3205.2|3203.5|3202.7|272
1760063400000|2025-10-10 02:30:00|3203.7|3202.5|3206.2|3205|3206.7|3205.5|3203.4|3202.2|175
1760063700000|2025-10-10 02:35:00|3206.7|3205.5|3206.2|3205|3206.7|3205.5|3205.7|3204.5|87
1760064000000|2025-10-10 02:40:00|3205.7|3204.5|3204.7|3203.5|3205.9|3204.7|3204.7|3203.5|80
1760064300000|2025-10-10 02:45:00|3204.2|3203|3203.2|3202|3205.2|3204|3203.2|3202|132
1760064600000|2025-10-10 02:50:00|3203.7|3202.5|3203.9|3202.7|3204.2|3203|3203.2|3202|177
1760064900000|2025-10-10 02:55:00|3203.7|3202.5|3203.7|3202.5|3204.2|3203|3203.2|3202|74
1760065200000|2025-10-10 03:00:00|3203.4|3202.2|3201.2|3200|3203.7|3202.5|3201.2|3200|214
1760065500000|2025-10-10 03:05:00|3201.7|3200.5|3201.7|3200.5|3202.2|3201|3200.7|3199.5|311
1760065800000|2025-10-10 03:10:00|3201.4|3200.2|3202.7|3201.5|3203.4|3202.2|3201.4|3200.2|92
1760066100000|2025-10-10 03:15:00|3203.2|3202|3203.7|3202.5|3204.2|3203|3202.7|3201.5|113
1760066400000|2025-10-10 03:20:00|3203.9|3202.7|3203.2|3202|3203.9|3202.7|3202.7|3201.5|127
1760066700000|2025-10-10 03:25:00|3202.9|3201.7|3201.7|3200.5|3202.9|3201.7|3201.7|3200.5|167
1760067000000|2025-10-10 03:30:00|3201.5|3200.7|3204|3203.2|3204|3203.2|3200|3199.2|526
1760067300000|2025-10-10 03:35:00|3203.7|3202.9|3202.2|3201.4|3206.5|3205.7|3202|3201.2|657
1760067600000|2025-10-10 03:40:00|3202|3201.2|3200.5|3199.7|3202.2|3201.4|3199|3198.2|955
1760067900000|2025-10-10 03:45:00|3201|3200.2|3199|3198.2|3202.5|3201.7|3199|3198.2|233
1760068200000|2025-10-10 03:50:00|3199.2|3198.4|3201|3200.2|3201|3200.2|3199.2|3198.4|259
1760068500000|2025-10-10 03:55:00|3201.2|3200.4|3203|3202.2|3203|3202.2|3200.5|3199.7|315
1760068800000|2025-10-10 04:00:00|3202.5|3201.7|3202.7|3201.9|3203|3202.2|3200.5|3199.7|236
1760069100000|2025-10-10 04:05:00|3202.5|3201.7|3205|3204.2|3206|3205.2|3201.5|3200.7|315
1760069400000|2025-10-10 04:10:00|3205.2|3204.4|3204.2|3203.4|3207|3206.2|3204|3203.2|444
1760069700000|2025-10-10 04:15:00|3204|3203.2|3204|3203.2|3204|3203.2|3202.5|3201.7|291
1760070000000|2025-10-10 04:20:00|3203.5|3202.7|3203|3202.2|3205|3204.2|3202.7|3201.9|205
1760070300000|2025-10-10 04:25:00|3202.5|3201.7|3201.5|3200.7|3202.5|3201.7|3201|3200.2|178
1760070600000|2025-10-10 04:30:00|3201.2|3200.4|3200.5|3199.7|3203|3202.2|3200.5|3199.7|238
1760070900000|2025-10-10 04:35:00|3200.7|3199.9|3201.7|3200.9|3202.5|3201.7|3200.2|3199.4|174
1760071200000|2025-10-10 04:40:00|3202|3201.2|3201.5|3200.7|3203.5|3202.7|3201|3200.2|216
1760071500000|2025-10-10 04:45:00|3201.7|3200.9|3200.5|3199.7|3202|3201.2|3200|3199.2|227
1760071800000|2025-10-10 04:50:00|3200|3199.2|3197|3196.2|3200|3199.2|3197|3196.2|234
1760072100000|2025-10-10 04:55:00|3197.5|3196.7|3194.5|3193.7|3197.5|3196.7|3193.5|3192.7|466
1760072400000|2025-10-10 05:00:00|3195|3194.2|3194|3193.2|3196|3195.2|3193|3192.2|712
1760072700000|2025-10-10 05:05:00|3193.7|3192.9|3197|3196.2|3197|3196.2|3193.5|3192.7|549
1760073000000|2025-10-10 05:10:00|3196.5|3195.7|3196.5|3195.7|3197.5|3196.7|3196|3195.2|280
1760073300000|2025-10-10 05:15:00|3196.7|3195.9|3198|3197.2|3198|3197.2|3196.5|3195.7|286
1760073600000|2025-10-10 05:20:00|3197.5|3196.7|3197|3196.2|3198.5|3197.7|3197|3196.2|340
1760073900000|2025-10-10 05:25:00|3197.5|3196.7|3197.5|3196.7|3198|3197.2|3196.5|3195.7|235
1760074200000|2025-10-10 05:30:00|3197.7|3196.9|3199|3198.2|3200|3199.2|3197.5|3196.7|331
1760074500000|2025-10-10 05:35:00|3198.7|3197.9|3199.5|3198.7|3200.7|3199.9|3198|3197.2|256
1760074800000|2025-10-10 05:40:00|3200|3199.2|3201|3200.2|3201|3200.2|3200|3199.2|243
1760075100000|2025-10-10 05:45:00|3201.5|3200.7|3204|3203.2|3204.5|3203.7|3201|3200.2|407
1760075400000|2025-10-10 05:50:00|3204.2|3203.4|3205|3204.2|3205.7|3204.9|3203.5|3202.7|398
1760075700000|2025-10-10 05:55:00|3204.7|3203.9|3204.5|3203.7|3206|3205.2|3204|3203.2|472
1760076000000|2025-10-10 06:00:00|3204|3203.2|3204|3203.2|3204.5|3203.7|3202|3201.2|598
1760076300000|2025-10-10 06:05:00|3204.5|3203.7|3204.5|3203.7|3205|3204.2|3202.5|3201.7|403
1760076600000|2025-10-10 06:10:00|3205|3204.2|3203.5|3202.7|3206|3205.2|3202.5|3201.7|464
1760076900000|2025-10-10 06:15:00|3203|3202.2|3203|3202.2|3204|3203.2|3202.5|3201.7|448
1760077200000|2025-10-10 06:20:00|3202.5|3201.7|3199.2|3198.4|3203|3202.2|3199.2|3198.4|856
1760077500000|2025-10-10 06:25:00|3199|3198.2|3197.5|3196.7|3199|3198.2|3195|3194.2|2511
1760077800000|2025-10-10 06:30:00|3198.5|3197.7|3197.5|3196.7|3201|3200.2|3196.5|3195.7|2644
1760078100000|2025-10-10 06:35:00|3198|3197.2|3175|3173|3198|3197.2|3165|3164.2|5743
1760078400000|2025-10-10 06:40:00|3174.6|3172.6|3175.3|3173.3|3180.9|3178.9|3173.6|3171.6|4
1760078700000|2025-10-10 06:45:00|3175.4|3173.4|3166.5|3164.5|3178.6|3176.6|3164.1|3162.1|444
1760079000000|2025-10-10 06:50:00|3166.6|3164.6|3171.2|3169.2|3175|3173|3166.6|3164.6|0
1760079300000|2025-10-10 06:55:00|3172|3170|3170|3168|3172.5|3170.5|3167.6|3165.6|0
1760079600000|2025-10-10 07:00:00|3170.3|3168.3|3170.1|3168.1|3171.3|3169.3|3166.1|3164.1|0
1760079900000|2025-10-10 07:05:00|3170|3168|3165|3163|3171.1|3169.1|3160|3158|0
1760080200000|2025-10-10 07:10:00|3165.1|3163.1|3170.8|3168.8|3170.9|3168.9|3165.1|3163.1|0
1760080500000|2025-10-10 07:15:00|3170.7|3168.7|3170.4|3168.4|3171|3169|3167.7|3165.7|0
1760080800000|2025-10-10 07:20:00|3170.5|3168.5|3171.5|3169.5|3172|3170|3169.2|3167.2|0
1760081100000|2025-10-10 07:25:00|3171.6|3169.6|3174.3|3172.3|3175.8|3173.8|3171.4|3169.4|0
1760081400000|2025-10-10 07:30:00|3174.2|3172.2|3171.3|3169.3|3176.1|3174.1|3170.8|3168.8|0
1760081700000|2025-10-10 07:35:00|3171.4|3169.4|3173.5|3171.5|3173.7|3171.7|3171|3169|0
1760082000000|2025-10-10 07:40:00|3173.7|3171.7|3173.8|3171.8|3175.1|3173.1|3173.5|3171.5|0
1760082300000|2025-10-10 07:45:00|3173.6|3171.6|3172.6|3170.6|3175.9|3173.9|3172.6|3170.6|0
1760082600000|2025-10-10 07:50:00|3172.4|3170.4|3169.7|3167.7|3172.4|3170.4|3166.8|3164.8|0
1760082900000|2025-10-10 07:55:00|3169.6|3167.6|3167|3165|3169.6|3167.6|3166.2|3164.2|0
1760083200000|2025-10-10 08:00:00|3163.9|3162.7|3177.2|3176|3181.7|3180.5|3160.9|3159.7|1708
1760083500000|2025-10-10 08:05:00|3176.9|3175.7|3184.2|3183|3185.2|3184|3175.7|3174.5|706
1760083800000|2025-10-10 08:10:00|3184.7|3183.5|3183.7|3182.5|3185.2|3184|3182.2|3181|355
1760084100000|2025-10-10 08:15:00|3183.4|3182.2|3178.2|3177|3184.2|3183|3178.2|3177|311
1760084400000|2025-10-10 08:20:00|3178.7|3177.5|3177.2|3176|3179.7|3178.5|3176.7|3175.5|169
1760084700000|2025-10-10 08:25:00|3176.7|3175.5|3177.2|3176|3179.2|3178|3176.2|3175|88
1760085000000|2025-10-10 08:30:00|3177.7|3176.5|3179.9|3178.7|3180.4|3179.2|3177.2|3176|402
1760085300000|2025-10-10 08:35:00|3179.7|3178.5|3181.2|3180|3182.2|3181|3179.7|3178.5|169
1760085600000|2025-10-10 08:40:00|3181.7|3180.5|3183.9|3182.7|3184.7|3183.5|3181.2|3180|350
1760085900000|2025-10-10 08:45:00|3184.2|3183|3183.7|3182.5|3187.2|3186|3183.2|3182|292
1760086200000|2025-10-10 08:50:00|3183.9|3182.7|3181.2|3180|3184.7|3183.5|3180.7|3179.5|288
1760086500000|2025-10-10 08:55:00|3181.7|3180.5|3179.2|3178|3182.7|3181.5|3179.2|3178|163
1760086800000|2025-10-10 09:00:00|3179.7|3178.5|3178.2|3177|3180.4|3179.2|3176.7|3175.5|347
1760087100000|2025-10-10 09:05:00|3177.7|3176.5|3176.2|3175|3177.7|3176.5|3175.2|3174|421
1760087400000|2025-10-10 09:10:00|3175.9|3174.7|3167.9|3166.7|3176.7|3175.5|3167.9|3166.7|744
1760087700000|2025-10-10 09:15:00|3168.2|3167|3166.7|3165.5|3170.2|3169|3165.4|3164.2|533
1760088000000|2025-10-10 09:20:00|3166.2|3165|3164.2|3163|3167.4|3166.2|3163.4|3162.2|606
1760088300000|2025-10-10 09:25:00|3164.4|3163.2|3164.4|3163.2|3166.2|3165|3163.7|3162.5|350
1760088600000|2025-10-10 09:30:00|3164.2|3163|3161.7|3160.5|3165.7|3164.5|3161.7|3160.5|275
1760088900000|2025-10-10 09:35:00|3161.2|3160|3160.7|3159.5|3162.7|3161.5|3158.7|3157.5|318
1760089200000|2025-10-10 09:40:00|3160.9|3159.7|3158.4|3157.2|3162.7|3161.5|3157.9|3156.7|328
1760089500000|2025-10-10 09:45:00|3158.7|3157.5|3156.2|3155|3159.7|3158.5|3155.7|3154.5|198
1760089800000|2025-10-10 09:50:00|3155.4|3154.2|3154.7|3153.5|3156.9|3155.7|3153.9|3152.7|228
1760090100000|2025-10-10 09:55:00|3154.4|3153.2|3152.2|3151|3156.2|3155|3152.2|3151|168
1760090400000|2025-10-10 10:00:00|3151.7|3150.5|3151.7|3150.5|3152.2|3151|3149.2|3148|335
1760090700000|2025-10-10 10:05:00|3151.9|3150.7|3152.7|3151.5|3153.7|3152.5|3151.2|3150|125
1760091000000|2025-10-10 10:10:00|3152.9|3151.7|3155.4|3154.2|3155.7|3154.5|3152.9|3151.7|162
1760091300000|2025-10-10 10:15:00|3155.2|3154|3157.7|3156.5|3157.7|3156.5|3155.2|3154|130
1760091600000|2025-10-10 10:20:00|3157.4|3156.2|3158.9|3157.7|3159.2|3158|3157.4|3156.2|107
1760091900000|2025-10-10 10:25:00|3159.2|3158|3159.7|3158.5|3160.2|3159|3158.7|3157.5|73
1760092200000|2025-10-10 10:30:00|3159.2|3158|3156.7|3155.5|3159.2|3158|3156.7|3155.5|39
1760092500000|2025-10-10 10:35:00|3156.2|3155|3158.2|3157|3158.2|3157|3155.7|3154.5|132
1760092800000|2025-10-10 10:40:00|3158.4|3157.2|3160.2|3159|3160.2|3159|3158.4|3157.2|64
1760093100000|2025-10-10 10:45:00|3160.7|3159.5|3158.2|3157|3160.7|3159.5|3158.2|3157|205
1760093400000|2025-10-10 10:50:00|3157.9|3156.7|3155.7|3154.5|3158.2|3157|3155.7|3154.5|28
1760093700000|2025-10-10 10:55:00|3156.2|3155|3156.7|3155.5|3157.4|3156.2|3155.7|3154.5|29
1760094000000|2025-10-10 11:00:00|3157.4|3156.2|3159.7|3158.5|3159.7|3158.5|3157.4|3156.2|88
1760094300000|2025-10-10 11:05:00|3159.9|3158.7|3160.2|3159|3160.4|3159.2|3158.2|3157|71
1760094600000|2025-10-10 11:10:00|3159.7|3158.5|3159.9|3158.7|3161.2|3160|3159.2|3158|117
1760094900000|2025-10-10 11:15:00|3160.2|3159|3158.2|3157|3160.2|3159|3156.9|3155.7|136
1760095200000|2025-10-10 11:20:00|3157.9|3156.7|3156.7|3155.5|3158.2|3157|3155.7|3154.5|249
1760095500000|2025-10-10 11:25:00|3156.4|3155.2|3156.9|3155.7|3157.9|3156.7|3156.2|3155|136
1760095800000|2025-10-10 11:30:00|3157.2|3156|3158.2|3157|3158.7|3157.5|3156.9|3155.7|184
1760096100000|2025-10-10 11:35:00|3157.7|3156.5|3157.7|3156.5|3158.2|3157|3157.2|3156|83
1760096400000|2025-10-10 11:40:00|3157.4|3156.2|3158.2|3157|3158.7|3157.5|3157.2|3156|55
1760096700000|2025-10-10 11:45:00|3157.9|3156.7|3159.7|3158.5|3160.2|3159|3157.7|3156.5|93
1760097000000|2025-10-10 11:50:00|3159.4|3158.2|3158.9|3157.7|3159.9|3158.7|3157.2|3156|252
1760097300000|2025-10-10 11:55:00|3159.2|3158|3162.7|3161.5|3162.7|3161.5|3158.9|3157.7|348
1760097600000|2025-10-10 12:00:00|3162.9|3161.7|3163.4|3162.2|3167.2|3166|3161.2|3160|601
1760097900000|2025-10-10 12:05:00|3163.7|3162.5|3163.7|3162.5|3164.7|3163.5|3162.9|3161.7|56
1760098200000|2025-10-10 12:10:00|3163.2|3162|3166.9|3165.7|3167.2|3166|3162.9|3161.7|47
1760098500000|2025-10-10 12:15:00|3166.7|3165.5|3166.7|3165.5|3167.7|3166.5|3166.2|3165|67
1760098800000|2025-10-10 12:20:00|3166.9|3165.7|3168.7|3167.5|3168.9|3167.7|3166.2|3165|47
1760099100000|2025-10-10 12:25:00|3168.4|3167.2|3169.2|3168|3169.2|3168|3167.7|3166.5|28
1760099400000|2025-10-10 12:30:00|3168.7|3167.5|3168.7|3167.5|3169.9|3168.7|3168.2|3167|31
1760099700000|2025-10-10 12:35:00|3168.9|3167.7|3166.7|3165.5|3169.2|3168|3166.4|3165.2|39
1760100000000|2025-10-10 12:40:00|3166.2|3165|3165.2|3164|3167.2|3166|3164.2|3163|96
1760100300000|2025-10-10 12:45:00|3165.7|3164.5|3167.2|3166|3167.7|3166.5|3165.4|3164.2|24
1760100600000|2025-10-10 12:50:00|3166.9|3165.7|3168.7|3167.5|3169.2|3168|3166.7|3165.5|26
1760100900000|2025-10-10 12:55:00|3168.2|3167|3168.2|3167|3168.7|3167.5|3167.2|3166|64
1760101200000|2025-10-10 13:00:00|3168.4|3167.2|3168.2|3167|3169.9|3168.7|3167.7|3166.5|59
1760101500000|2025-10-10 13:05:00|3167.7|3166.5|3164.7|3163.5|3167.7|3166.5|3164.7|3163.5|33
1760101800000|2025-10-10 13:10:00|3164.4|3163.2|3163.9|3162.7|3164.7|3163.5|3162.4|3161.2|21
1760102100000|2025-10-10 13:15:00|3163.7|3162.5|3164.7|3163.5|3165.7|3164.5|3163.7|3162.5|38
1760102400000|2025-10-10 13:20:00|3164.9|3163.7|3167.2|3166|3167.2|3166|3164.7|3163.5|67
1760102700000|2025-10-10 13:25:00|3167.4|3166.2|3169.2|3168|3169.4|3168.2|3166.7|3165.5|99
1760103000000|2025-10-10 13:30:00|3169.7|3168.5|3172.2|3171|3174.2|3173|3169.7|3168.5|317
1760103300000|2025-10-10 13:35:00|3172.4|3171.2|3175.7|3174.5|3175.7|3174.5|3172.2|3171|154
1760103600000|2025-10-10 13:40:00|3175.2|3174|3176.2|3175|3177.7|3176.5|3174.7|3173.5|252
1760103900000|2025-10-10 13:45:00|3175.9|3174.7|3172.4|3171.2|3176.7|3175.5|3171.9|3170.7|152
1760104200000|2025-10-10 13:50:00|3172.2|3171|3170.7|3169.5|3173.7|3172.5|3170.4|3169.2|84
1760104500000|2025-10-10 13:55:00|3170.9|3169.7|3167.9|3166.7|3170.9|3169.7|3167.4|3166.2|352
1760104800000|2025-10-10 14:00:00|3167.4|3166.2|3164.4|3163.2|3168.7|3167.5|3163.2|3162|587
1760105100000|2025-10-10 14:05:00|3164.2|3163|3164.2|3163|3164.7|3163.5|3161.2|3160|221
1760105400000|2025-10-10 14:10:00|3164.4|3163.2|3160.9|3159.7|3165.2|3164|3160.2|3159|80
1760105700000|2025-10-10 14:15:00|3160.7|3159.5|3162.4|3161.2|3162.7|3161.5|3158.7|3157.5|186
1760106000000|2025-10-10 14:20:00|3162.2|3161|3163.7|3162.5|3163.7|3162.5|3162.2|3161|64
1760106300000|2025-10-10 14:25:00|3163.4|3162.2|3162.7|3161.5|3164.2|3163|3161.7|3160.5|267
1760106600000|2025-10-10 14:30:00|3163.2|3162|3160.7|3159.5|3164.2|3163|3159.4|3158.2|379
1760106900000|2025-10-10 14:35:00|3160.9|3159.7|3160.9|3159.7|3161.2|3160|3158.7|3157.5|138
1760107200000|2025-10-10 14:40:00|3160.7|3159.5|3161.7|3160.5|3162.2|3161|3158.7|3157.5|128
1760107500000|2025-10-10 14:45:00|3161.9|3160.7|3164.2|3163|3164.7|3163.5|3161.7|3160.5|185
1760107800000|2025-10-10 14:50:00|3163.7|3162.5|3161.2|3160|3163.7|3162.5|3161.2|3160|88
1760108100000|2025-10-10 14:55:00|3161.4|3160.2|3150.9|3149.7|3163.7|3162.5|3149.2|3148|786
1760108400000|2025-10-10 15:00:00|3151.2|3150|3136.2|3135|3151.2|3150|3133.2|3132|941
1760108700000|2025-10-10 15:05:00|3136.4|3135.2|3132.4|3131.2|3140.9|3139.7|3129.7|3128.5|761
1760109000000|2025-10-10 15:10:00|3132.2|3131|3139.7|3138.5|3141.2|3140|3131.7|3130.5|381
1760109300000|2025-10-10 15:15:00|3139.2|3138|3129.7|3128.5|3141.7|3140.5|3126.2|3125|369
1760109600000|2025-10-10 15:20:00|3129.9|3128.7|3120.9|3119.7|3132.7|3131.5|3119.7|3118.5|564
1760109900000|2025-10-10 15:25:00|3121.2|3120|3120.7|3119.5|3127.7|3126.5|3114.9|3113.7|543
1760110200000|2025-10-10 15:30:00|3120.4|3119.2|3117.7|3116.5|3121.9|3120.7|3109.9|3108.7|493
1760110500000|2025-10-10 15:35:00|3117.2|3116|3115.9|3114.7|3122.7|3121.5|3114.9|3113.7|620
1760110800000|2025-10-10 15:40:00|3115.7|3114.5|3128.9|3127.7|3128.9|3127.7|3112.2|3111|361
1760111100000|2025-10-10 15:45:00|3128.4|3127.2|3127.7|3126.5|3132.4|3131.2|3125.9|3124.7|160
1760111400000|2025-10-10 15:50:00|3127.4|3126.2|3127.2|3126|3135.4|3134.2|3125.4|3124.2|218
1760111700000|2025-10-10 15:55:00|3126.9|3125.7|3126.7|3125.5|3129.2|3128|3119.2|3118|248
1760112000000|2025-10-10 16:00:00|3126.4|3125.2|3120.9|3119.7|3126.4|3125.2|3117.9|3116.7|188
1760112300000|2025-10-10 16:05:00|3121.2|3120|3121.2|3120|3126.9|3125.7|3119.2|3118|195
1760112600000|2025-10-10 16:10:00|3120.9|3119.7|3125.4|3124.2|3126.4|3125.2|3118.2|3117|155
1760112900000|2025-10-10 16:15:00|3125.2|3124|3123.2|3122|3126.9|3125.7|3119.4|3118.2|189
1760113200000|2025-10-10 16:20:00|3123.4|3122.2|3125.4|3124.2|3129.2|3128|3120.2|3119|155
1760113500000|2025-10-10 16:25:00|3125.2|3124|3122.7|3121.5|3126.7|3125.5|3122.4|3121.2|177
1760113800000|2025-10-10 16:30:00|3122.4|3121.2|3123.7|3122.5|3128.4|3127.2|3121.9|3120.7|95
1760114100000|2025-10-10 16:35:00|3123.9|3122.7|3123.9|3122.7|3127.4|3126.2|3120.7|3119.5|84
1760114400000|2025-10-10 16:40:00|3123.7|3122.5|3120.2|3119|3124.7|3123.5|3119.2|3118|73
1760114700000|2025-10-10 16:45:00|3119.9|3118.7|3116.4|3115.2|3121.7|3120.5|3116.4|3115.2|53
1760115000000|2025-10-10 16:50:00|3116.7|3115.5|3115.9|3114.7|3118.7|3117.5|3114.9|3113.7|89
1760115300000|2025-10-10 16:55:00|3116.2|3115|3111.2|3110|3117.7|3116.5|3110.4|3109.2|90
1760115600000|2025-10-10 17:00:00|3110.9|3109.7|3105.2|3104|3112.2|3111|3104.7|3103.5|125
1760115900000|2025-10-10 17:05:00|3105.4|3104.2|3103.2|3102|3105.9|3104.7|3102.2|3101|138
1760116200000|2025-10-10 17:10:00|3103.4|3102.2|3106.2|3105|3111.9|3110.7|3103.2|3102|112
1760116500000|2025-10-10 17:15:00|3106.4|3105.2|3105.4|3104.2|3109.4|3108.2|3104.4|3103.2|46
1760116800000|2025-10-10 17:20:00|3105.2|3104|3106.7|3105.5|3109.4|3108.2|3103.7|3102.5|68
1760117100000|2025-10-10 17:25:00|3106.9|3105.7|3107.7|3106.5|3109.4|3108.2|3105.7|3104.5|122
1760117400000|2025-10-10 17:30:00|3107.9|3106.7|3111.2|3110|3112.9|3111.7|3105.9|3104.7|110
1760117700000|2025-10-10 17:35:00|3110.9|3109.7|3111.4|3110.2|3114.2|3113|3109.2|3108|158
1760118000000|2025-10-10 17:40:00|3111.2|3110|3108.9|3107.7|3113.4|3112.2|3108.9|3107.7|79
1760118300000|2025-10-10 17:45:00|3109.2|3108|3108.4|3107.2|3109.7|3108.5|3104.7|3103.5|97
1760118600000|2025-10-10 17:50:00|3108.2|3107|3104.7|3103.5|3108.4|3107.2|3104.4|3103.2|91
1760118900000|2025-10-10 17:55:00|3104.9|3103.7|3107.2|3106|3107.7|3106.5|3104.7|3103.5|66
1760119200000|2025-10-10 18:00:00|3107.4|3106.2|3103.9|3102.7|3107.7|3106.5|3103.2|3102|85
1760119500000|2025-10-10 18:05:00|3103.7|3102.5|3104.2|3103|3106.7|3105.5|3103.2|3102|65
1760119800000|2025-10-10 18:10:00|3103.7|3102.5|3108.4|3107.2|3108.9|3107.7|3103.4|3102.2|73
1760120100000|2025-10-10 18:15:00|3108.2|3107|3105.9|3104.7|3110.2|3109|3104.7|3103.5|43
1760120400000|2025-10-10 18:20:00|3106.2|3105|3110.2|3109|3110.2|3109|3106.2|3105|58
1760120700000|2025-10-10 18:25:00|3110.4|3109.2|3106.2|3105|3110.7|3109.5|3105.9|3104.7|19
1760121000000|2025-10-10 18:30:00|3106.4|3105.2|3104.2|3103|3108.2|3107|3104.2|3103|43
1760121300000|2025-10-10 18:35:00|3103.9|3102.7|3104.2|3103|3104.9|3103.7|3102.7|3101.5|85
1760121600000|2025-10-10 18:40:00|3104.4|3103.2|3101.4|3100.2|3104.7|3103.5|3101.4|3100.2|81
1760121900000|2025-10-10 18:45:00|3101.7|3100.5|3101.4|3100.2|3103.9|3102.7|3099.7|3098.5|110
1760122200000|2025-10-10 18:50:00|3101.7|3100.5|3097.4|3096.2|3102.2|3101|3096.7|3095.5|51
1760122500000|2025-10-10 18:55:00|3097.7|3096.5|3099.4|3098.2|3100.7|3099.5|3097.2|3096|55
1760122800000|2025-10-10 19:00:00|3099.2|3098|3103.4|3102.2|3105.4|3104.2|3099.2|3098|104
1760123100000|2025-10-10 19:05:00|3103.7|3102.5|3100.9|3099.7|3104.4|3103.2|3100.7|3099.5|37
1760123400000|2025-10-10 19:10:00|3101.2|3100|3097.9|3096.7|3101.7|3100.5|3096.7|3095.5|41
1760123700000|2025-10-10 19:15:00|3098.2|3097|3100.9|3099.7|3101.7|3100.5|3096.7|3095.5|56
1760124000000|2025-10-10 19:20:00|3100.7|3099.5|3098.7|3097.5|3101.9|3100.7|3098.2|3097|92
1760124300000|2025-10-10 19:25:00|3099.2|3098|3097.2|3096|3100.2|3099|3096.2|3095|106
1760124600000|2025-10-10 19:30:00|3097.7|3096.5|3095.7|3094.5|3098.4|3097.2|3095.2|3094|152
1760124900000|2025-10-10 19:35:00|3095.4|3094.2|3090.2|3089|3096.2|3095|3088.7|3087.5|163
1760125200000|2025-10-10 19:40:00|3089.9|3088.7|3099.4|3098.2|3099.9|3098.7|3089.9|3088.7|184
1760125500000|2025-10-10 19:45:00|3099.7|3098.5|3100.7|3099.5|3103.2|3102|3098.7|3097.5|170
1760125800000|2025-10-10 19:50:00|3100.2|3099|3095.7|3094.5|3100.9|3099.7|3095.7|3094.5|180
1760126100000|2025-10-10 19:55:00|3095.2|3094|3096.9|3095.7|3096.9|3095.7|3092.2|3091|180
1760126400000|2025-10-10 20:00:00|3096.4|3095.2|3091.9|3090.7|3097.4|3096.2|3091.7|3090.5|113
1760126700000|2025-10-10 20:05:00|3091.7|3090.5|3086.2|3085|3091.9|3090.7|3086.2|3085|105
1760127000000|2025-10-10 20:10:00|3086.4|3085.2|3086.9|3085.7|3087.9|3086.7|3086.4|3085.2|98
1760127300000|2025-10-10 20:15:00|3086.4|3085.2|3081.2|3080|3086.4|3085.2|3081.2|3080|101
1760127600000|2025-10-10 20:20:00|3081.4|3080.2|3083.9|3082.7|3085.4|3084.2|3080.9|3079.7|48
1760127900000|2025-10-10 20:25:00|3084.2|3083|3085.4|3084.2|3085.4|3084.2|3083.9|3082.7|15
1760128200000|2025-10-10 20:30:00|3085.7|3084.5|3085.4|3084.2|3086.4|3085.2|3083.4|3082.2|82
1760128500000|2025-10-10 20:35:00|3084.7|3083.5|3084.4|3083.2|3086.4|3085.2|3084.4|3083.2|21
1760128800000|2025-10-10 20:40:00|3084.2|3083|3083.4|3082.2|3085.4|3084.2|3082.2|3081|12
1760129100000|2025-10-10 20:45:00|3082.9|3081.7|3080.7|3079.5|3083.4|3082.2|3080.7|3079.5|42
1760129400000|2025-10-10 20:50:00|3078.7|3077.5|3053.7|3051.7|3078.7|3077.5|3052.9|3050.9|143
1760129700000|2025-10-10 20:55:00|3053.8|3051.8|3056.1|3054.1|3060.5|3058.5|3052.7|3050.7|0
1760306400000|2025-10-12 22:00:00|3113.6|3111.6|3119.3|3117.3|3123.1|3121.1|3113.3|3111.3|0
1760306700000|2025-10-12 22:05:00|3119.4|3117.4|3117.2|3115.2|3119.7|3117.7|3111.9|3109.9|0
1760307000000|2025-10-12 22:10:00|3117.1|3115.1|3120.8|3118.8|3123.2|3121.2|3116.8|3114.8|0
1760307300000|2025-10-12 22:15:00|3120.9|3118.9|3121.9|3119.9|3126.5|3124.5|3120.8|3118.8|0
1760307600000|2025-10-12 22:20:00|3121.8|3119.8|3125.2|3123.2|3127.7|3125.7|3121.7|3119.7|0
1760307900000|2025-10-12 22:25:00|3125.3|3123.3|3121.8|3119.8|3125.9|3123.9|3121.5|3119.5|0
1760308200000|2025-10-12 22:30:00|3121.9|3119.9|3122.4|3120.4|3124.6|3122.6|3121.6|3119.6|0
1760308500000|2025-10-12 22:35:00|3122.5|3120.5|3121.1|3119.1|3123.3|3121.3|3121|3119|0
1760308800000|2025-10-12 22:40:00|3121|3119|3122.2|3120.2|3123.7|3121.7|3118.3|3116.3|0
1760309100000|2025-10-12 22:45:00|3122.1|3120.1|3118.7|3116.7|3122.5|3120.5|3118.7|3116.7|0
1760309400000|2025-10-12 22:50:00|3118.3|3116.3|3116.6|3114.6|3119.7|3117.7|3116.6|3114.6|0
1760309700000|2025-10-12 22:55:00|3116.7|3114.7|3117.9|3115.9|3119|3117|3115.9|3113.9|0
1760310000000|2025-10-12 23:00:00|3118.1|3116.1|3112.6|3110.6|3118.5|3116.5|3112.1|3110.1|0
1760310300000|2025-10-12 23:05:00|3112.7|3110.7|3117.6|3115.6|3117.6|3115.6|3112.7|3110.7|0
1760310600000|2025-10-12 23:10:00|3117.5|3115.5|3117.1|3115.1|3118.8|3116.8|3116.5|3114.5|0
1760310900000|2025-10-12 23:15:00|3117|3115|3116|3114|3118|3116|3115.1|3113.1|0
1760311200000|2025-10-12 23:20:00|3116.1|3114.1|3118.3|3116.3|3118.3|3116.3|3116.1|3114.1|0
1760311500000|2025-10-12 23:25:00|3118.4|3116.4|3120.8|3118.8|3120.8|3118.8|3117.4|3115.4|0
1760311800000|2025-10-12 23:30:00|3120.7|3118.7|3113.6|3111.6|3122.2|3120.2|3112.9|3110.9|0
1760312100000|2025-10-12 23:35:00|3113.5|3111.5|3116.9|3114.9|3118.7|3116.7|3111.7|3109.7|0
1760312400000|2025-10-12 23:40:00|3116.2|3114.2|3125.1|3123.1|3127.5|3125.5|3115.6|3113.6|0
1760312700000|2025-10-12 23:45:00|3125|3123|3116.1|3114.9|3134.6|3133.4|3107.6|3106.4|938
1760313000000|2025-10-12 23:50:00|3116.6|3115.4|3116.6|3115.4|3120.1|3118.9|3110.6|3109.4|307
1760313300000|2025-10-12 23:55:00|3115.4|3114.2|3117.9|3116.7|3120.6|3119.4|3112.6|3111.4|246
1760313600000|2025-10-13 00:00:00|3117.7|3116.9|3118.4|3117.6|3120.4|3119.6|3112.4|3111.6|450
1760313900000|2025-10-13 00:05:00|3118.2|3117.4|3118.2|3117.4|3119.4|3118.6|3113.4|3112.6|198
1760314200000|2025-10-13 00:10:00|3117.9|3117.1|3119.2|3118.4|3119.7|3118.9|3112.2|3111.4|216
1760314500000|2025-10-13 00:15:00|3118.9|3118.1|3119.9|3119.1|3120.2|3119.4|3113.2|3112.4|199
1760314800000|2025-10-13 00:20:00|3120.2|3119.4|3111.2|3110.4|3121.9|3121.1|3111.2|3110.4|126
1760315100000|2025-10-13 00:25:00|3111.4|3110.6|3111.9|3111.1|3113.9|3113.1|3109.9|3109.1|120
1760315400000|2025-10-13 00:30:00|3112.2|3111.4|3113.9|3113.1|3114.2|3113.4|3110.2|3109.4|104
1760315700000|2025-10-13 00:35:00|3113.7|3112.9|3114.7|3113.9|3118.9|3118.1|3113.7|3112.9|103
1760316000000|2025-10-13 00:40:00|3113.9|3113.1|3113.9|3113.1|3114.9|3114.1|3111.7|3110.9|113
1760316300000|2025-10-13 00:45:00|3113.7|3112.9|3115.7|3114.9|3118.7|3117.9|3112.9|3112.1|97
1760316600000|2025-10-13 00:50:00|3115.4|3114.6|3113.4|3112.6|3115.7|3114.9|3113.2|3112.4|42
1760316900000|2025-10-13 00:55:00|3113.2|3112.4|3112.4|3111.6|3115.7|3114.9|3110.9|3110.1|62
1760317200000|2025-10-13 01:00:00|3112.2|3111.4|3110.7|3109.9|3114.7|3113.9|3110.4|3109.6|79
1760317500000|2025-10-13 01:05:00|3110.9|3110.1|3107.7|3106.9|3111.9|3111.1|3106.2|3105.4|149
1760317800000|2025-10-13 01:10:00|3107.4|3106.6|3109.2|3108.4|3110.2|3109.4|3107.4|3106.6|38
1760318100000|2025-10-13 01:15:00|3109.4|3108.6|3109.4|3108.6|3110.9|3110.1|3106.4|3105.6|107
1760318400000|2025-10-13 01:20:00|3109.2|3108.4|3104.9|3104.1|3110.2|3109.4|3103.7|3102.9|171
1760318700000|2025-10-13 01:25:00|3104.7|3103.9|3102.9|3102.1|3104.7|3103.9|3100.9|3100.1|198
1760319000000|2025-10-13 01:30:00|3103.2|3102.4|3116.9|3116.1|3118.7|3117.9|3103.2|3102.4|318
1760319300000|2025-10-13 01:35:00|3117.4|3116.6|3113.4|3112.6|3117.7|3116.9|3110.9|3110.1|150
1760319600000|2025-10-13 01:40:00|3113.9|3113.1|3114.9|3114.1|3116.4|3115.6|3111.4|3110.6|128
1760319900000|2025-10-13 01:45:00|3115.2|3114.4|3116.2|3115.4|3116.2|3115.4|3113.2|3112.4|78
1760320200000|2025-10-13 01:50:00|3116.4|3115.6|3119.7|3118.9|3120.2|3119.4|3114.2|3113.4|142
1760320500000|2025-10-13 01:55:00|3119.4|3118.6|3120.2|3119.4|3121.9|3121.1|3118.9|3118.1|76
1760320800000|2025-10-13 02:00:00|3119.7|3118.9|3118.7|3117.9|3120.2|3119.4|3116.9|3116.1|66
1760321100000|2025-10-13 02:05:00|3118.4|3117.6|3119.4|3118.6|3120.2|3119.4|3118.2|3117.4|80
1760321400000|2025-10-13 02:10:00|3119.7|3118.9|3118.7|3117.9|3120.2|3119.4|3117.9|3117.1|64
1760321700000|2025-10-13 02:15:00|3118.9|3118.1|3114.7|3113.9|3119.2|3118.4|3114.4|3113.6|100
1760322000000|2025-10-13 02:20:00|3114.9|3114.1|3116.9|3116.1|3117.7|3116.9|3112.4|3111.6|105
1760322300000|2025-10-13 02:25:00|3117.2|3116.4|3118.9|3118.1|3119.9|3119.1|3116.9|3116.1|78
1760322600000|2025-10-13 02:30:00|3119.1|3117.9|3118.6|3117.4|3119.6|3118.4|3117.6|3116.4|34
1760322900000|2025-10-13 02:35:00|3118.4|3117.2|3119.6|3118.4|3120.9|3119.7|3118.4|3117.2|61
1760323200000|2025-10-13 02:40:00|3119.4|3118.2|3120.1|3118.9|3120.6|3119.4|3118.6|3117.4|48
1760323500000|2025-10-13 02:45:00|3119.9|3118.7|3118.1|3116.9|3119.9|3118.7|3118.1|3116.9|20
1760323800000|2025-10-13 02:50:00|3117.6|3116.4|3112.1|3110.9|3117.6|3116.4|3111.4|3110.2|34
1760324100000|2025-10-13 02:55:00|3111.9|3110.7|3107.4|3106.2|3112.4|3111.2|3107.4|3106.2|72
1760324400000|2025-10-13 03:00:00|3107.1|3105.9|3110.9|3109.7|3111.9|3110.7|3105.6|3104.4|72
1760324700000|2025-10-13 03:05:00|3111.1|3109.9|3115.4|3114.2|3115.4|3114.2|3110.6|3109.4|20
1760325000000|2025-10-13 03:10:00|3115.1|3113.9|3116.9|3115.7|3117.4|3116.2|3114.9|3113.7|31
1760325300000|2025-10-13 03:15:00|3116.1|3114.9|3112.9|3111.7|3117.1|3115.9|3112.9|3111.7|55
1760325600000|2025-10-13 03:20:00|3113.1|3111.9|3111.9|3110.7|3113.1|3111.9|3110.1|3108.9|32
1760325900000|2025-10-13 03:25:00|3111.6|3110.4|3109.6|3108.4|3112.4|3111.2|3109.1|3107.9|25
1760326200000|2025-10-13 03:30:00|3109.4|3108.6|3109.7|3108.9|3110.2|3109.4|3107.9|3107.1|43
1760326500000|2025-10-13 03:35:00|3109.9|3109.1|3109.2|3108.4|3110.4|3109.6|3108.9|3108.1|22
1760326800000|2025-10-13 03:40:00|3109.4|3108.6|3108.4|3107.6|3109.4|3108.6|3106.2|3105.4|11
1760327100000|2025-10-13 03:45:00|3108.2|3107.4|3107.9|3107.1|3108.7|3107.9|3106.4|3105.6|20
1760327400000|2025-10-13 03:50:00|3108.2|3107.4|3105.2|3104.4|3108.4|3107.6|3105.2|3104.4|37
1760327700000|2025-10-13 03:55:00|3105.7|3104.9|3101.9|3101.1|3105.7|3104.9|3100.9|3100.1|55
1760328000000|2025-10-13 04:00:00|3101.7|3100.9|3104.7|3103.9|3104.9|3104.1|3101.4|3100.6|98
1760328300000|2025-10-13 04:05:00|3104.4|3103.6|3105.9|3105.1|3106.9|3106.1|3103.4|3102.6|40
1760328600000|2025-10-13 04:10:00|3105.4|3104.6|3104.4|3103.6|3105.4|3104.6|3103.2|3102.4|19
1760328900000|2025-10-13 04:15:00|3104.2|3103.4|3103.4|3102.6|3104.9|3104.1|3102.9|3102.1|33
1760329200000|2025-10-13 04:20:00|3102.9|3102.1|3104.9|3104.1|3104.9|3104.1|3101.2|3100.4|39
1760329500000|2025-10-13 04:25:00|3103.4|3102.6|3108.9|3108.1|3109.2|3108.4|3099.9|3099.1|302
1760329800000|2025-10-13 04:30:00|3108.7|3107.9|3110.9|3110.1|3112.9|3112.1|3107.9|3107.1|40
1760330100000|2025-10-13 04:35:00|3110.4|3109.6|3108.4|3107.6|3111.2|3110.4|3108.4|3107.6|13
1760330400000|2025-10-13 04:40:00|3107.9|3107.1|3107.9|3107.1|3111.2|3110.4|3107.4|3106.6|35
1760330700000|2025-10-13 04:45:00|3108.2|3107.4|3110.4|3109.6|3110.4|3109.6|3107.9|3107.1|16
1760331000000|2025-10-13 04:50:00|3110.9|3110.1|3113.9|3113.1|3113.9|3113.1|3110.2|3109.4|18
1760331300000|2025-10-13 04:55:00|3114.4|3113.6|3114.4|3113.6|3114.7|3113.9|3113.9|3113.1|43
1760331600000|2025-10-13 05:00:00|3114.2|3113.4|3114.4|3113.6|3114.9|3114.1|3111.4|3110.6|128
1760331900000|2025-10-13 05:05:00|3114.2|3113.4|3117.4|3116.6|3117.4|3116.6|3113.4|3112.6|24
1760332200000|2025-10-13 05:10:00|3117.2|3116.4|3117.2|3116.4|3117.4|3116.6|3115.9|3115.1|25
1760332500000|2025-10-13 05:15:00|3117.9|3117.1|3116.4|3115.6|3118.2|3117.4|3115.7|3114.9|41
1760332800000|2025-10-13 05:20:00|3116.2|3115.4|3116.2|3115.4|3116.7|3115.9|3115.7|3114.9|6
1760333100000|2025-10-13 05:25:00|3115.9|3115.1|3118.4|3117.6|3118.4|3117.6|3115.4|3114.6|22
1760333400000|2025-10-13 05:30:00|3118.9|3118.1|3117.2|3116.4|3119.9|3119.1|3116.7|3115.9|15
1760333700000|2025-10-13 05:35:00|3116.9|3116.1|3118.9|3118.1|3119.7|3118.9|3115.9|3115.1|12
1760334000000|2025-10-13 05:40:00|3119.2|3118.4|3117.7|3116.9|3119.9|3119.1|3117.7|3116.9|42
1760334300000|2025-10-13 05:45:00|3117.2|3116.4|3119.4|3118.6|3119.4|3118.6|3116.7|3115.9|37
1760334600000|2025-10-13 05:50:00|3119.7|3118.9|3119.9|3119.1|3120.9|3120.1|3118.2|3117.4|60
1760334900000|2025-10-13 05:55:00|3120.2|3119.4|3118.9|3118.1|3120.2|3119.4|3118.9|3118.1|12
1760335200000|2025-10-13 06:00:00|3120.7|3119.9|3121.7|3120.9|3124.9|3124.1|3119.4|3118.6|117
1760335500000|2025-10-13 06:05:00|3121.9|3121.1|3122.4|3121.6|3123.9|3123.1|3121.2|3120.4|22
1760335800000|2025-10-13 06:10:00|3122.7|3121.9|3119.9|3119.1|3122.7|3121.9|3118.9|3118.1|60
1760336100000|2025-10-13 06:15:00|3120.4|3119.6|3121.9|3121.1|3122.4|3121.6|3120.4|3119.6|25
1760336400000|2025-10-13 06:20:00|3121.7|3120.9|3122.7|3121.9|3123.2|3122.4|3120.7|3119.9|99
1760336700000|2025-10-13 06:25:00|3122.4|3121.6|3124.4|3123.6|3124.9|3124.1|3121.2|3120.4|184
1760337000000|2025-10-13 06:30:00|3124.7|3123.9|3126.2|3125.4|3126.2|3125.4|3122.9|3122.1|280
1760337300000|2025-10-13 06:35:00|3125.9|3125.1|3127.1|3125.1|3128.7|3127.9|3125.7|3124.9|204
1760337600000|2025-10-13 06:40:00|3127|3125|3122.4|3120.4|3127.2|3125.2|3121.9|3119.9|0
1760337900000|2025-10-13 06:45:00|3122.5|3120.5|3123.7|3121.7|3123.9|3121.9|3121.2|3119.2|55
1760338200000|2025-10-13 06:50:00|3123.9|3121.9|3125|3123|3125.3|3123.3|3123.8|3121.8|0
1760338500000|2025-10-13 06:55:00|3124.9|3122.9|3126.2|3124.2|3126.2|3124.2|3124|3122|0
1760338800000|2025-10-13 07:00:00|3126.3|3124.3|3126.7|3124.7|3129.8|3127.8|3125.6|3123.6|0
1760339100000|2025-10-13 07:05:00|3126.6|3124.6|3129.2|3127.2|3130.1|3128.1|3125.7|3123.7|0
1760339400000|2025-10-13 07:10:00|3129.4|3127.4|3132.9|3130.9|3133.2|3131.2|3129.3|3127.3|0
1760339700000|2025-10-13 07:15:00|3132.8|3130.8|3133.3|3131.3|3134|3132|3132.5|3130.5|0
1760340000000|2025-10-13 07:20:00|3133.2|3131.2|3135.2|3133.2|3135.3|3133.3|3131.8|3129.8|0
1760340300000|2025-10-13 07:25:00|3135.1|3133.1|3137.8|3135.8|3138.2|3136.2|3134.1|3132.1|0
1760340600000|2025-10-13 07:30:00|3137.6|3135.6|3137.3|3135.3|3139.3|3137.3|3136.5|3134.5|0
1760340900000|2025-10-13 07:35:00|3137.1|3135.1|3136|3134|3138|3136|3135.7|3133.7|0
1760341200000|2025-10-13 07:40:00|3136.1|3134.1|3134.4|3132.4|3136.7|3134.7|3134.4|3132.4|0
1760341500000|2025-10-13 07:45:00|3134.2|3132.2|3134.9|3132.9|3135.4|3133.4|3133.4|3131.4|0
1760341800000|2025-10-13 07:50:00|3134.7|3132.7|3133.9|3131.9|3135.2|3133.2|3133.3|3131.3|0
1760342100000|2025-10-13 07:55:00|3133.7|3131.7|3132.5|3130.5|3134|3132|3132.2|3130.2|0
1760342400000|2025-10-13 08:00:00|3132.4|3130.4|3136.9|3135.7|3137.9|3136.7|3130.6|3129.4|318
1760342700000|2025-10-13 08:05:00|3137.1|3135.9|3132.9|3131.7|3138.1|3136.9|3131.9|3130.7|290
1760343000000|2025-10-13 08:10:00|3133.4|3132.2|3133.4|3132.2|3134.4|3133.2|3131.4|3130.2|165
1760343300000|2025-10-13 08:15:00|3134.1|3132.9|3132.9|3131.7|3135.4|3134.2|3130.4|3129.2|126
1760343600000|2025-10-13 08:20:00|3133.4|3132.2|3128.9|3127.7|3134.4|3133.2|3128.6|3127.4|100
1760343900000|2025-10-13 08:25:00|3128.6|3127.4|3127.1|3125.9|3129.4|3128.2|3126.9|3125.7|106
1760344200000|2025-10-13 08:30:00|3127.4|3126.2|3130.9|3129.7|3131.9|3130.7|3127.4|3126.2|66
1760344500000|2025-10-13 08:35:00|3130.6|3129.4|3128.9|3127.7|3131.4|3130.2|3128.4|3127.2|130
1760344800000|2025-10-13 08:40:00|3128.6|3127.4|3125.4|3124.2|3128.9|3127.7|3125.1|3123.9|48
1760345100000|2025-10-13 08:45:00|3125.1|3123.9|3127.4|3126.2|3127.6|3126.4|3125.1|3123.9|46
1760345400000|2025-10-13 08:50:00|3127.1|3125.9|3130.4|3129.2|3130.4|3129.2|3126.4|3125.2|31
1760345700000|2025-10-13 08:55:00|3130.1|3128.9|3131.4|3130.2|3132.1|3130.9|3129.9|3128.7|15
1760346000000|2025-10-13 09:00:00|3131.1|3129.9|3130.4|3129.2|3132.4|3131.2|3129.4|3128.2|45
1760346300000|2025-10-13 09:05:00|3130.1|3128.9|3127.6|3126.4|3130.9|3129.7|3127.6|3126.4|15
1760346600000|2025-10-13 09:10:00|3127.4|3126.2|3131.1|3129.9|3131.6|3130.4|3126.9|3125.7|84
1760346900000|2025-10-13 09:15:00|3131.4|3130.2|3132.6|3131.4|3133.1|3131.9|3131.1|3129.9|71
1760347200000|2025-10-13 09:20:00|3132.4|3131.2|3131.6|3130.4|3132.6|3131.4|3130.4|3129.2|14
1760347500000|2025-10-13 09:25:00|3131.9|3130.7|3131.9|3130.7|3132.9|3131.7|3131.1|3129.9|29
1760347800000|2025-10-13 09:30:00|3132.1|3130.9|3133.4|3132.2|3133.6|3132.4|3131.6|3130.4|25
1760348100000|2025-10-13 09:35:00|3133.1|3131.9|3133.4|3132.2|3134.1|3132.9|3132.4|3131.2|66
1760348400000|2025-10-13 09:40:00|3133.6|3132.4|3133.4|3132.2|3133.9|3132.7|3131.4|3130.2|176
1760348700000|2025-10-13 09:45:00|3133.1|3131.9|3131.9|3130.7|3133.4|3132.2|3131.4|3130.2|28
1760349000000|2025-10-13 09:50:00|3132.1|3130.9|3132.1|3130.9|3133.4|3132.2|3130.9|3129.7|25
1760349300000|2025-10-13 09:55:00|3131.9|3130.7|3130.4|3129.2|3132.4|3131.2|3130.4|3129.2|31
1760349600000|2025-10-13 10:00:00|3130.1|3128.9|3131.9|3130.7|3131.9|3130.7|3129.1|3127.9|36
1760349900000|2025-10-13 10:05:00|3132.1|3130.9|3129.4|3128.2|3132.1|3130.9|3129.1|3127.9|29
1760350200000|2025-10-13 10:10:00|3129.1|3127.9|3129.9|3128.7|3130.6|3129.4|3128.6|3127.4|20
1760350500000|2025-10-13 10:15:00|3129.6|3128.4|3127.9|3126.7|3129.6|3128.4|3126.4|3125.2|56
1760350800000|2025-10-13 10:20:00|3128.1|3126.9|3129.1|3127.9|3129.1|3127.9|3125.9|3124.7|24
1760351100000|2025-10-13 10:25:00|3129.4|3128.2|3129.9|3128.7|3130.4|3129.2|3128.9|3127.7|4
1760351400000|2025-10-13 10:30:00|3129.4|3128.2|3132.1|3130.9|3132.4|3131.2|3129.4|3128.2|18
1760351700000|2025-10-13 10:35:00|3131.9|3130.7|3130.4|3129.2|3132.4|3131.2|3129.9|3128.7|9
1760352000000|2025-10-13 10:40:00|3130.1|3128.9|3128.1|3126.9|3130.6|3129.4|3127.6|3126.4|24
1760352300000|2025-10-13 10:45:00|3127.9|3126.7|3128.4|3127.2|3128.9|3127.7|3127.4|3126.2|12
1760352600000|2025-10-13 10:50:00|3128.1|3126.9|3127.6|3126.4|3128.4|3127.2|3126.9|3125.7|45
1760352900000|2025-10-13 10:55:00|3127.9|3126.7|3129.4|3128.2|3129.9|3128.7|3127.4|3126.2|51
1760353200000|2025-10-13 11:00:00|3130.4|3129.2|3128.4|3127.2|3132.9|3131.7|3126.9|3125.7|309
1760353500000|2025-10-13 11:05:00|3127.9|3126.7|3124.4|3123.2|3127.9|3126.7|3122.4|3121.2|125
1760353800000|2025-10-13 11:10:00|3124.6|3123.4|3122.9|3121.7|3125.4|3124.2|3121.1|3119.9|98
1760354100000|2025-10-13 11:15:00|3123.1|3121.9|3121.9|3120.7|3124.4|3123.2|3120.1|3118.9|113
1760354400000|2025-10-13 11:20:00|3121.6|3120.4|3121.9|3120.7|3122.9|3121.7|3121.4|3120.2|52
1760354700000|2025-10-13 11:25:00|3122.1|3120.9|3123.4|3122.2|3124.9|3123.7|3121.4|3120.2|95
1760355000000|2025-10-13 11:30:00|3123.6|3122.4|3126.1|3124.9|3127.1|3125.9|3120.9|3119.7|46
1760355300000|2025-10-13 11:35:00|3125.9|3124.7|3127.4|3126.2|3127.9|3126.7|3125.9|3124.7|53
1760355600000|2025-10-13 11:40:00|3126.9|3125.7|3129.9|3128.7|3130.6|3129.4|3126.9|3125.7|54
1760355900000|2025-10-13 11:45:00|3130.4|3129.2|3130.4|3129.2|3131.4|3130.2|3129.1|3127.9|101
1760356200000|2025-10-13 11:50:00|3130.1|3128.9|3129.4|3128.2|3130.9|3129.7|3126.9|3125.7|33
1760356500000|2025-10-13 11:55:00|3128.9|3127.7|3128.1|3126.9|3128.9|3127.7|3126.6|3125.4|32
1760356800000|2025-10-13 12:00:00|3127.9|3126.7|3127.4|3126.2|3129.1|3127.9|3126.4|3125.2|83
1760357100000|2025-10-13 12:05:00|3127.1|3125.9|3125.9|3124.7|3127.9|3126.7|3125.1|3123.9|29
1760357400000|2025-10-13 12:10:00|3125.6|3124.4|3129.9|3128.7|3129.9|3128.7|3125.6|3124.4|15
1760357700000|2025-10-13 12:15:00|3129.6|3128.4|3127.9|3126.7|3130.4|3129.2|3127.9|3126.7|19
1760358000000|2025-10-13 12:20:00|3128.4|3127.2|3126.9|3125.7|3128.4|3127.2|3125.9|3124.7|53
1760358300000|2025-10-13 12:25:00|3127.4|3126.2|3129.1|3127.9|3129.1|3127.9|3126.9|3125.7|25
1760358600000|2025-10-13 12:30:00|3128.9|3127.7|3130.1|3128.9|3130.9|3129.7|3128.9|3127.7|22
1760358900000|2025-10-13 12:35:00|3130.4|3129.2|3132.6|3131.4|3132.6|3131.4|3129.6|3128.4|92
1760359200000|2025-10-13 12:40:00|3132.4|3131.2|3133.4|3132.2|3134.9|3133.7|3131.9|3130.7|55
1760359500000|2025-10-13 12:45:00|3133.1|3131.9|3134.4|3133.2|3134.9|3133.7|3132.9|3131.7|54
1760359800000|2025-10-13 12:50:00|3133.9|3132.7|3133.4|3132.2|3133.9|3132.7|3131.9|3130.7|13
1760360100000|2025-10-13 12:55:00|3133.1|3131.9|3130.6|3129.4|3133.4|3132.2|3130.1|3128.9|14
1760360400000|2025-10-13 13:00:00|3130.4|3129.2|3132.9|3131.7|3133.9|3132.7|3130.4|3129.2|109
1760360700000|2025-10-13 13:05:00|3132.6|3131.4|3130.9|3129.7|3133.4|3132.2|3130.9|3129.7|52
1760361000000|2025-10-13 13:10:00|3130.6|3129.4|3128.9|3127.7|3130.9|3129.7|3128.6|3127.4|285
1760361300000|2025-10-13 13:15:00|3128.6|3127.4|3131.4|3130.2|3132.4|3131.2|3128.4|3127.2|57
1760361600000|2025-10-13 13:20:00|3130.9|3129.7|3129.4|3128.2|3133.1|3131.9|3129.4|3128.2|88
1760361900000|2025-10-13 13:25:00|3129.1|3127.9|3130.9|3129.7|3131.9|3130.7|3129.1|3127.9|145
1760362200000|2025-10-13 13:30:00|3131.1|3129.9|3127.4|3126.2|3133.1|3131.9|3124.6|3123.4|638
1760362500000|2025-10-13 13:35:00|3127.6|3126.4|3125.9|3124.7|3128.1|3126.9|3123.6|3122.4|260
1760362800000|2025-10-13 13:40:00|3126.1|3124.9|3129.9|3128.7|3132.4|3131.2|3123.4|3122.2|248
1760363100000|2025-10-13 13:45:00|3130.1|3128.9|3131.4|3130.2|3132.9|3131.7|3128.9|3127.7|249
1760363400000|2025-10-13 13:50:00|3131.1|3129.9|3135.4|3134.2|3137.4|3136.2|3130.9|3129.7|210
1760363700000|2025-10-13 13:55:00|3135.6|3134.4|3140.4|3139.2|3141.4|3140.2|3135.1|3133.9|101
1760364000000|2025-10-13 14:00:00|3139.9|3138.7|3141.4|3140.2|3141.4|3140.2|3137.4|3136.2|149
1760364300000|2025-10-13 14:05:00|3141.1|3139.9|3139.1|3137.9|3141.6|3140.4|3138.4|3137.2|75
1760364600000|2025-10-13 14:10:00|3138.9|3137.7|3139.1|3137.9|3140.4|3139.2|3137.4|3136.2|98
1760364900000|2025-10-13 14:15:00|3138.9|3137.7|3139.4|3138.2|3141.9|3140.7|3138.4|3137.2|54
1760365200000|2025-10-13 14:20:00|3139.6|3138.4|3137.4|3136.2|3140.6|3139.4|3133.9|3132.7|182
1760365500000|2025-10-13 14:25:00|3136.9|3135.7|3135.6|3134.4|3139.4|3138.2|3132.6|3131.4|341
1760365800000|2025-10-13 14:30:00|3135.4|3134.2|3138.1|3136.9|3138.4|3137.2|3132.6|3131.4|44
1760366100000|2025-10-13 14:35:00|3137.9|3136.7|3141.4|3140.2|3142.1|3140.9|3137.9|3136.7|38
1760366400000|2025-10-13 14:40:00|3141.6|3140.4|3140.4|3139.2|3141.9|3140.7|3138.9|3137.7|69
1760366700000|2025-10-13 14:45:00|3140.6|3139.4|3140.6|3139.4|3141.4|3140.2|3137.9|3136.7|56
1760367000000|2025-10-13 14:50:00|3140.9|3139.7|3137.9|3136.7|3141.1|3139.9|3137.4|3136.2|71
1760367300000|2025-10-13 14:55:00|3137.6|3136.4|3136.9|3135.7|3137.6|3136.4|3134.4|3133.2|56
1760367600000|2025-10-13 15:00:00|3136.6|3135.4|3136.4|3135.2|3137.9|3136.7|3134.1|3132.9|178
1760367900000|2025-10-13 15:05:00|3136.1|3134.9|3138.9|3137.7|3139.1|3137.9|3134.9|3133.7|33
1760368200000|2025-10-13 15:10:00|3139.1|3137.9|3142.4|3141.2|3143.1|3141.9|3138.9|3137.7|108
1760368500000|2025-10-13 15:15:00|3142.6|3141.4|3144.4|3143.2|3144.6|3143.4|3141.4|3140.2|99
1760368800000|2025-10-13 15:20:00|3144.6|3143.4|3145.4|3144.2|3146.4|3145.2|3143.9|3142.7|48
1760369100000|2025-10-13 15:25:00|3145.1|3143.9|3143.4|3142.2|3145.6|3144.4|3142.6|3141.4|161
1760369400000|2025-10-13 15:30:00|3143.1|3141.9|3144.4|3143.2|3144.4|3143.2|3141.9|3140.7|97
1760369700000|2025-10-13 15:35:00|3143.9|3142.7|3143.1|3141.9|3144.4|3143.2|3142.9|3141.7|90
1760370000000|2025-10-13 15:40:00|3143.4|3142.2|3140.9|3139.7|3143.4|3142.2|3139.9|3138.7|101
1760370300000|2025-10-13 15:45:00|3141.1|3139.9|3144.1|3142.9|3144.6|3143.4|3140.9|3139.7|165
1760370600000|2025-10-13 15:50:00|3143.9|3142.7|3142.9|3141.7|3143.9|3142.7|3142.4|3141.2|66
1760370900000|2025-10-13 15:55:00|3143.1|3141.9|3143.4|3142.2|3143.9|3142.7|3142.9|3141.7|18
1760371200000|2025-10-13 16:00:00|3142.9|3141.7|3143.4|3142.2|3143.9|3142.7|3141.9|3140.7|94
1760371500000|2025-10-13 16:05:00|3142.9|3141.7|3143.6|3142.4|3144.9|3143.7|3141.6|3140.4|66
1760371800000|2025-10-13 16:10:00|3143.9|3142.7|3142.9|3141.7|3144.6|3143.4|3142.4|3141.2|52
1760372100000|2025-10-13 16:15:00|3143.4|3142.2|3144.1|3142.9|3144.9|3143.7|3143.4|3142.2|48
1760372400000|2025-10-13 16:20:00|3144.4|3143.2|3144.4|3143.2|3145.4|3144.2|3140.9|3139.7|133
1760372700000|2025-10-13 16:25:00|3144.6|3143.4|3144.4|3143.2|3145.4|3144.2|3142.9|3141.7|36
1760373000000|2025-10-13 16:30:00|3144.9|3143.7|3144.9|3143.7|3145.4|3144.2|3144.4|3143.2|13
1760373300000|2025-10-13 16:35:00|3144.6|3143.4|3143.4|3142.2|3144.9|3143.7|3142.9|3141.7|20
1760373600000|2025-10-13 16:40:00|3142.9|3141.7|3143.4|3142.2|3144.1|3142.9|3142.9|3141.7|21
1760373900000|2025-10-13 16:45:00|3143.1|3141.9|3144.4|3143.2|3144.6|3143.4|3142.4|3141.2|21
1760374200000|2025-10-13 16:50:00|3144.6|3143.4|3146.4|3145.2|3146.6|3145.4|3144.4|3143.2|63
1760374500000|2025-10-13 16:55:00|3146.9|3145.7|3146.4|3145.2|3147.9|3146.7|3146.4|3145.2|27
1760374800000|2025-10-13 17:00:00|3146.6|3145.4|3147.4|3146.2|3147.4|3146.2|3146.4|3145.2|45
1760375100000|2025-10-13 17:05:00|3146.9|3145.7|3146.9|3145.7|3147.4|3146.2|3146.9|3145.7|22
1760375400000|2025-10-13 17:10:00|3146.6|3145.4|3143.9|3142.7|3146.9|3145.7|3143.6|3142.4|28
1760375700000|2025-10-13 17:15:00|3144.4|3143.2|3142.9|3141.7|3144.9|3143.7|3141.9|3140.7|22
1760376000000|2025-10-13 17:20:00|3142.6|3141.4|3142.9|3141.7|3144.4|3143.2|3142.4|3141.2|11
1760376300000|2025-10-13 17:25:00|3143.1|3141.9|3141.9|3140.7|3143.1|3141.9|3141.6|3140.4|7
1760376600000|2025-10-13 17:30:00|3142.1|3140.9|3141.6|3140.4|3142.6|3141.4|3141.4|3140.2|26
1760376900000|2025-10-13 17:35:00|3141.9|3140.7|3141.4|3140.2|3142.4|3141.2|3141.1|3139.9|49
1760377200000|2025-10-13 17:40:00|3141.1|3139.9|3141.1|3139.9|3141.9|3140.7|3140.9|3139.7|83
1760377500000|2025-10-13 17:45:00|3140.9|3139.7|3140.4|3139.2|3141.4|3140.2|3139.9|3138.7|75
1760377800000|2025-10-13 17:50:00|3140.1|3138.9|3139.6|3138.4|3140.1|3138.9|3138.4|3137.2|64
1760378100000|2025-10-13 17:55:00|3139.4|3138.2|3142.4|3141.2|3142.4|3141.2|3138.4|3137.2|50
1760378400000|2025-10-13 18:00:00|3142.1|3140.9|3143.4|3142.2|3144.4|3143.2|3141.9|3140.7|36
1760378700000|2025-10-13 18:05:00|3143.6|3142.4|3144.9|3143.7|3144.9|3143.7|3143.4|3142.2|30
1760379000000|2025-10-13 18:10:00|3144.6|3143.4|3145.4|3144.2|3146.1|3144.9|3144.4|3143.2|82
1760379300000|2025-10-13 18:15:00|3145.1|3143.9|3147.1|3145.9|3147.1|3145.9|3145.1|3143.9|80
1760379600000|2025-10-13 18:20:00|3147.4|3146.2|3147.9|3146.7|3148.9|3147.7|3146.9|3145.7|66
1760379900000|2025-10-13 18:25:00|3147.4|3146.2|3148.1|3146.9|3148.4|3147.2|3147.4|3146.2|41
1760380200000|2025-10-13 18:30:00|3148.4|3147.2|3146.9|3145.7|3148.9|3147.7|3145.9|3144.7|108
1760380500000|2025-10-13 18:35:00|3146.6|3145.4|3146.1|3144.9|3147.4|3146.2|3145.6|3144.4|5
1760380800000|2025-10-13 18:40:00|3146.4|3145.2|3145.9|3144.7|3146.6|3145.4|3144.9|3143.7|18
1760381100000|2025-10-13 18:45:00|3145.6|3144.4|3144.9|3143.7|3145.9|3144.7|3144.9|3143.7|5
1760381400000|2025-10-13 18:50:00|3145.1|3143.9|3143.1|3141.9|3145.9|3144.7|3142.6|3141.4|15
1760381700000|2025-10-13 18:55:00|3142.9|3141.7|3140.9|3139.7|3143.4|3142.2|3140.9|3139.7|18
1760382000000|2025-10-13 19:00:00|3141.1|3139.9|3142.4|3141.2|3142.4|3141.2|3139.4|3138.2|189
1760382300000|2025-10-13 19:05:00|3142.1|3140.9|3143.1|3141.9|3143.9|3142.7|3141.9|3140.7|16
1760382600000|2025-10-13 19:10:00|3142.9|3141.7|3142.9|3141.7|3143.4|3142.2|3141.9|3140.7|10
1760382900000|2025-10-13 19:15:00|3143.1|3141.9|3144.9|3143.7|3145.4|3144.2|3142.9|3141.7|18
1760383200000|2025-10-13 19:20:00|3145.4|3144.2|3145.9|3144.7|3147.4|3146.2|3145.4|3144.2|34
1760383500000|2025-10-13 19:25:00|3145.4|3144.2|3145.4|3144.2|3146.1|3144.9|3144.9|3143.7|18
1760383800000|2025-10-13 19:30:00|3145.1|3143.9|3145.4|3144.2|3145.9|3144.7|3143.9|3142.7|37
1760384100000|2025-10-13 19:35:00|3145.1|3143.9|3145.4|3144.2|3145.6|3144.4|3144.4|3143.2|8
1760384400000|2025-10-13 19:40:00|3145.1|3143.9|3145.9|3144.7|3146.4|3145.2|3145.1|3143.9|15
1760384700000|2025-10-13 19:45:00|3145.6|3144.4|3143.9|3142.7|3145.9|3144.7|3143.6|3142.4|70
1760385000000|2025-10-13 19:50:00|3143.4|3142.2|3145.9|3144.7|3146.1|3144.9|3143.4|3142.2|35
1760385300000|2025-10-13 19:55:00|3146.1|3144.9|3144.6|3143.4|3146.4|3145.2|3144.4|3143.2|50
1760385600000|2025-10-13 20:00:00|3144.9|3143.7|3145.6|3144.4|3145.6|3144.4|3144.9|3143.7|0
1760385900000|2025-10-13 20:05:00|3145.1|3143.9|3145.1|3143.9|3145.6|3144.4|3145.1|3143.9|0
1760386200000|2025-10-13 20:10:00|3145.6|3144.4|3145.1|3143.9|3145.9|3144.7|3144.6|3143.4|11
1760386500000|2025-10-13 20:15:00|3144.6|3143.4|3144.1|3142.9|3144.9|3143.7|3143.9|3142.7|13
1760386800000|2025-10-13 20:20:00|3144.4|3143.2|3145.1|3143.9|3145.1|3143.9|3144.4|3143.2|17
1760387100000|2025-10-13 20:25:00|3144.9|3143.7|3144.1|3142.9|3144.9|3143.7|3144.1|3142.9|1
1760387400000|2025-10-13 20:30:00|3143.9|3142.7|3143.9|3142.7|3144.1|3142.9|3143.4|3142.2|2
1760387700000|2025-10-13 20:35:00|3144.1|3142.9|3144.6|3143.4|3144.6|3143.4|3143.9|3142.7|2
1760388000000|2025-10-13 20:40:00|3144.4|3143.2|3144.6|3143.4|3144.6|3143.4|3144.4|3143.2|0
1760388300000|2025-10-13 20:45:00|3145.1|3143.9|3145.1|3143.9|3145.6|3144.4|3144.9|3143.7|0
1760388600000|2025-10-13 20:50:00|3145.4|3144.2|3145|3143|3145.6|3144.4|3144.6|3142.9|19
1760388900000|2025-10-13 20:55:00|3145.1|3143.1|3142.1|3140.1|3145.1|3143.1|3142.1|3140.1|0
1760389200000|2025-10-13 21:00:00|3142.4|3140.4|3142.3|3140.3|3142.4|3140.4|3142.2|3140.2|0
1760389500000|2025-10-13 21:05:00|3142.4|3140.4|3142.4|3140.4|3142.4|3140.4|3142.3|3140.3|0
1760389800000|2025-10-13 21:10:00|3142.5|3140.5|3142.5|3140.5|3142.5|3140.5|3142.5|3140.5|0
1760391000000|2025-10-13 21:30:00|3142.6|3140.6|3142.6|3140.6|3142.6|3140.6|3142.6|3140.6|0
1760391300000|2025-10-13 21:35:00|3142.5|3140.5|3142.5|3140.5|3142.5|3140.5|3142.5|3140.5|0
1760391900000|2025-10-13 21:45:00|3142.6|3140.6|3142.7|3140.7|3142.8|3140.8|3142.6|3140.6|0
1760392500000|2025-10-13 21:55:00|3142.8|3140.8|3143|3141|3143|3141|3142.6|3140.6|0
1760392800000|2025-10-13 22:00:00|3142.6|3140.6|3140.8|3138.8|3143.2|3141.2|3140.1|3138.1|0
1760393100000|2025-10-13 22:05:00|3140.7|3138.7|3140.7|3138.7|3140.8|3138.8|3140.7|3138.7|0
1760393400000|2025-10-13 22:10:00|3140.8|3138.8|3141.3|3139.3|3141.7|3139.7|3140.7|3138.7|0
1760393700000|2025-10-13 22:15:00|3141.2|3139.2|3143.5|3141.5|3144|3142|3141.1|3139.1|0
1760394000000|2025-10-13 22:20:00|3143.4|3141.4|3145.6|3143.6|3145.7|3143.7|3143.4|3141.4|0
1760394300000|2025-10-13 22:25:00|3145.7|3143.7|3144.9|3142.9|3146.9|3144.9|3144.9|3142.9|0
1760394600000|2025-10-13 22:30:00|3145|3143|3145.2|3143.2|3145.4|3143.4|3144|3142|0
1760394900000|2025-10-13 22:35:00|3145.4|3143.4|3144.6|3142.6|3146.1|3144.1|3144.6|3142.6|0
1760395200000|2025-10-13 22:40:00|3144.7|3142.7|3145.7|3143.7|3146.4|3144.4|3144.7|3142.7|0
1760395500000|2025-10-13 22:45:00|3145.8|3143.8|3146.2|3144.2|3146.5|3144.5|3145|3143|0
1760395800000|2025-10-13 22:50:00|3146.3|3144.3|3145.4|3143.4|3146.3|3144.3|3145.4|3143.4|0
1760396100000|2025-10-13 22:55:00|3145.3|3143.3|3146.4|3144.4|3146.5|3144.5|3145.2|3143.2|0
1760396400000|2025-10-13 23:00:00|3146.3|3144.3|3148.3|3146.3|3148.3|3146.3|3144.6|3142.6|0
1760396700000|2025-10-13 23:05:00|3148.2|3146.2|3147.6|3145.6|3150.7|3148.7|3147.6|3145.6|0
1760397000000|2025-10-13 23:10:00|3147.4|3145.4|3146.3|3144.3|3147.6|3145.6|3146.2|3144.2|0
1760397300000|2025-10-13 23:15:00|3146.4|3144.4|3145.9|3143.9|3146.9|3144.9|3145.9|3143.9|0
1760397600000|2025-10-13 23:20:00|3146.4|3144.4|3147.8|3145.8|3148.1|3146.1|3146.4|3144.4|0
1760397900000|2025-10-13 23:25:00|3147.7|3145.7|3148.2|3146.2|3148.9|3146.9|3147.6|3145.6|0
1760398200000|2025-10-13 23:30:00|3148.9|3146.9|3146.8|3144.8|3150.7|3148.7|3145.9|3143.9|0
1760398500000|2025-10-13 23:35:00|3146.7|3144.7|3146.2|3144.2|3146.8|3144.8|3144.6|3142.6|0
1760398800000|2025-10-13 23:40:00|3146.3|3144.3|3146.2|3144.2|3148.5|3146.5|3145.2|3143.2|0
1760399100000|2025-10-13 23:45:00|3146.4|3144.4|3140|3138.8|3146.7|3145.5|3135.2|3134|1526
1760399400000|2025-10-13 23:50:00|3140.2|3139|3145|3143.8|3145|3143.8|3140|3138.8|421
1760399700000|2025-10-13 23:55:00|3145.2|3144|3143|3141.8|3148.5|3147.3|3140.5|3139.3|970
1760400000000|2025-10-14 00:00:00|3142.8|3142|3149.8|3149|3155.5|3154.7|3135.8|3135|4991
1760400300000|2025-10-14 00:05:00|3150.3|3149.5|3156|3155.2|3159.8|3159|3148.8|3148|2498
1760400600000|2025-10-14 00:10:00|3156.5|3155.7|3151.3|3150.5|3160.3|3159.5|3150.3|3149.5|1658
1760400900000|2025-10-14 00:15:00|3151.8|3151|3167.3|3166.5|3167.3|3166.5|3151.8|3151|1544
1760401200000|2025-10-14 00:20:00|3167|3166.2|3173.3|3172.5|3173.8|3173|3167|3166.2|1466
1760401500000|2025-10-14 00:25:00|3173.8|3173|3179.3|3178.5|3180.8|3180|3173.3|3172.5|1331
1760401800000|2025-10-14 00:30:00|3179.5|3178.7|3176.3|3175.5|3181.3|3180.5|3175.8|3175|1429
1760402100000|2025-10-14 00:35:00|3176.8|3176|3171.8|3171|3177|3176.2|3170.3|3169.5|1218
1760402400000|2025-10-14 00:40:00|3172.3|3171.5|3172.3|3171.5|3175.8|3175|3169.8|3169|980
1760402700000|2025-10-14 00:45:00|3172.8|3172|3165.8|3165|3173.3|3172.5|3163.8|3163|1246
1760403000000|2025-10-14 00:50:00|3165.3|3164.5|3163.3|3162.5|3166.8|3166|3162|3161.2|1131
1760403300000|2025-10-14 00:55:00|3163.8|3163|3168|3167.2|3169.3|3168.5|3161.3|3160.5|1131
1760403600000|2025-10-14 01:00:00|3167.8|3167|3162.3|3161.5|3168.8|3168|3162.3|3161.5|1141
1760403900000|2025-10-14 01:05:00|3162.5|3161.7|3170.8|3170|3172.8|3172|3161.8|3161|1865
1760404200000|2025-10-14 01:10:00|3171|3170.2|3172.8|3172|3175.3|3174.5|3168.5|3167.7|599
1760404500000|2025-10-14 01:15:00|3173.3|3172.5|3170.5|3169.7|3173.8|3173|3168.3|3167.5|612
1760404800000|2025-10-14 01:20:00|3170.8|3170|3174.8|3174|3175.8|3175|3169.8|3169|718
1760405100000|2025-10-14 01:25:00|3175|3174.2|3173.8|3173|3177.8|3177|3173.8|3173|583
1760405400000|2025-10-14 01:30:00|3173.3|3172.5|3174.8|3174|3174.8|3174|3172.3|3171.5|617
1760405700000|2025-10-14 01:35:00|3174.5|3173.7|3178.3|3177.5|3178.8|3178|3174.3|3173.5|747
1760406000000|2025-10-14 01:40:00|3177.8|3177|3175|3174.2|3178.3|3177.5|3174.8|3174|538
1760406300000|2025-10-14 01:45:00|3174.8|3174|3173.8|3173|3175.3|3174.5|3172.8|3172|485
1760406600000|2025-10-14 01:50:00|3174.3|3173.5|3171|3170.2|3174.3|3173.5|3169.3|3168.5|524
1760406900000|2025-10-14 01:55:00|3170.8|3170|3169.3|3168.5|3171.3|3170.5|3168.8|3168|777
1760407200000|2025-10-14 02:00:00|3169.8|3169|3168|3167.2|3170.3|3169.5|3164.8|3164|575
1760407500000|2025-10-14 02:05:00|3168.3|3167.5|3166.8|3166|3168.5|3167.7|3164.8|3164|488
1760407800000|2025-10-14 02:10:00|3166.5|3165.7|3164.3|3163.5|3166.5|3165.7|3163.8|3163|464
1760408100000|2025-10-14 02:15:00|3164|3163.2|3164.8|3164|3165.8|3165|3162.3|3161.5|545
1760408400000|2025-10-14 02:20:00|3165.3|3164.5|3161.3|3160.5|3165.5|3164.7|3161.3|3160.5|421
1760408700000|2025-10-14 02:25:00|3161.5|3160.7|3155.3|3154.5|3161.8|3161|3155.3|3154.5|505
1760409000000|2025-10-14 02:30:00|3155.5|3154.3|3154.5|3153.3|3156.5|3155.3|3154|3152.8|310
1760409300000|2025-10-14 02:35:00|3154|3152.8|3154.5|3153.3|3155|3153.8|3153|3151.8|267
1760409600000|2025-10-14 02:40:00|3154|3152.8|3154.5|3153.3|3155.2|3154|3154|3152.8|192
1760409900000|2025-10-14 02:45:00|3155|3153.8|3152.5|3151.3|3155|3153.8|3152|3150.8|255
1760410200000|2025-10-14 02:50:00|3152|3150.8|3152|3150.8|3152.5|3151.3|3151.5|3150.3|142
1760410500000|2025-10-14 02:55:00|3152.2|3151|3150|3148.8|3152.5|3151.3|3150|3148.8|130
1760410800000|2025-10-14 03:00:00|3150.5|3149.3|3150|3148.8|3151|3149.8|3150|3148.8|209
1760411100000|2025-10-14 03:05:00|3149.5|3148.3|3150|3148.8|3151.2|3150|3149.5|3148.3|171
1760411400000|2025-10-14 03:10:00|3149.7|3148.5|3149.5|3148.3|3150.5|3149.3|3149.5|3148.3|181
1760411700000|2025-10-14 03:15:00|3149.7|3148.5|3148.5|3147.3|3150.5|3149.3|3148.2|3147|318
1760412000000|2025-10-14 03:20:00|3149|3147.8|3149.5|3148.3|3150|3148.8|3148.5|3147.3|175
1760412300000|2025-10-14 03:25:00|3149.7|3148.5|3150|3148.8|3150.5|3149.3|3149|3147.8|252
1760412600000|2025-10-14 03:30:00|3149.8|3149|3148.8|3148|3152.5|3151.7|3148.8|3148|1175
1760412900000|2025-10-14 03:35:00|3148.5|3147.7|3148.3|3147.5|3152.3|3151.5|3147.8|3147|652
1760413200000|2025-10-14 03:40:00|3148.8|3148|3145.3|3144.5|3150.3|3149.5|3145.3|3144.5|523
1760413500000|2025-10-14 03:45:00|3145.5|3144.7|3144.8|3144|3147.8|3147|3143.8|3143|579
1760413800000|2025-10-14 03:50:00|3145.3|3144.5|3142.8|3142|3146.8|3146|3142.8|3142|466
1760414100000|2025-10-14 03:55:00|3143|3142.2|3143.8|3143|3145.8|3145|3142.8|3142|419
1760414400000|2025-10-14 04:00:00|3143.3|3142.5|3140.3|3139.5|3144.3|3143.5|3138.8|3138|673
1760414700000|2025-10-14 04:05:00|3140.8|3140|3136.3|3135.5|3141.3|3140.5|3135.8|3135|606
1760415000000|2025-10-14 04:10:00|3136.8|3136|3133.3|3132.5|3137.3|3136.5|3132.8|3132|837
1760415300000|2025-10-14 04:15:00|3133.8|3133|3124.3|3123.5|3133.8|3133|3120.8|3120|1945
1760415600000|2025-10-14 04:20:00|3124.8|3124|3129.8|3129|3130.3|3129.5|3120.8|3120|1299
1760415900000|2025-10-14 04:25:00|3130|3129.2|3124.3|3123.5|3131.5|3130.7|3122.3|3121.5|730
1760416200000|2025-10-14 04:30:00|3124.8|3124|3124.3|3123.5|3126.8|3126|3116.8|3116|1247
1760416500000|2025-10-14 04:35:00|3124.8|3124|3126.3|3125.5|3129.3|3128.5|3120.8|3120|868
1760416800000|2025-10-14 04:40:00|3126.5|3125.7|3127|3126.2|3128.3|3127.5|3121.3|3120.5|637
1760417100000|2025-10-14 04:45:00|3127.3|3126.5|3121.8|3121|3128.8|3128|3121.3|3120.5|732
1760417400000|2025-10-14 04:50:00|3121.3|3120.5|3124.8|3124|3124.8|3124|3119.5|3118.7|754
1760417700000|2025-10-14 04:55:00|3125.3|3124.5|3128.5|3127.7|3129.5|3128.7|3124|3123.2|610
1760418000000|2025-10-14 05:00:00|3128.3|3127.5|3122.8|3122|3128.8|3128|3120.8|3120|851
1760418300000|2025-10-14 05:05:00|3123|3122.2|3128.8|3128|3129.5|3128.7|3122.3|3121.5|525
1760418600000|2025-10-14 05:10:00|3128.5|3127.7|3126.8|3126|3130.8|3130|3125.5|3124.7|645
1760418900000|2025-10-14 05:15:00|3126.3|3125.5|3133.8|3133|3133.8|3133|3125.8|3125|611
1760419200000|2025-10-14 05:20:00|3133.5|3132.7|3133.8|3133|3135.8|3135|3131.3|3130.5|610
1760419500000|2025-10-14 05:25:00|3134|3133.2|3133.5|3132.7|3136.8|3136|3130.3|3129.5|615
1760419800000|2025-10-14 05:30:00|3133.8|3133|3129.8|3129|3137.8|3137|3128.8|3128|656
1760420100000|2025-10-14 05:35:00|3130.3|3129.5|3122.8|3122|3131|3130.2|3121.8|3121|768
1760420400000|2025-10-14 05:40:00|3122.5|3121.7|3118.3|3117.5|3123.5|3122.7|3117.3|3116.5|678
1760420700000|2025-10-14 05:45:00|3118|3117.2|3122.3|3121.5|3122.5|3121.7|3115.8|3115|774
1760421000000|2025-10-14 05:50:00|3122|3121.2|3127.3|3126.5|3128.3|3127.5|3121.3|3120.5|797
1760421300000|2025-10-14 05:55:00|3126.8|3126|3126.8|3126|3127|3126.2|3122.5|3121.7|683
1760421600000|2025-10-14 06:00:00|3126.5|3125.7|3129.3|3128.5|3131|3130.2|3122.8|3122|1453
1760421900000|2025-10-14 06:05:00|3129.5|3128.7|3130.3|3129.5|3133.8|3133|3127.3|3126.5|904
1760422200000|2025-10-14 06:10:00|3130.8|3130|3132.8|3132|3134.3|3133.5|3129.8|3129|824
1760422500000|2025-10-14 06:15:00|3133|3132.2|3132.3|3131.5|3134.8|3134|3130.8|3130|700
1760422800000|2025-10-14 06:20:00|3132.5|3131.7|3128.3|3127.5|3133.8|3133|3127.3|3126.5|1108
1760423100000|2025-10-14 06:25:00|3130|3129.2|3134.8|3134|3134.8|3134|3128.3|3127.5|3431
1760423400000|2025-10-14 06:30:00|3134.5|3133.7|3128.8|3128|3134.8|3134|3128.3|3127.5|3689
1760423700000|2025-10-14 06:35:00|3129.3|3128.5|3127.5|3125.5|3132.8|3132|3127.5|3125.5|713
1760424000000|2025-10-14 06:40:00|3127.6|3125.6|3127.7|3125.7|3128.1|3126.1|3124.7|3122.7|0
1760424300000|2025-10-14 06:45:00|3127.8|3125.8|3129.7|3127.7|3130.9|3128.9|3127.5|3125.5|597
1760424600000|2025-10-14 06:50:00|3129.8|3127.8|3129.9|3127.9|3130.6|3128.6|3128.9|3126.9|0
1760424900000|2025-10-14 06:55:00|3129.7|3127.7|3129.1|3127.1|3130.1|3128.1|3128.4|3126.4|0
1760425200000|2025-10-14 07:00:00|3129|3127|3123.1|3121.1|3129.9|3127.9|3122.9|3120.9|0
1760425500000|2025-10-14 07:05:00|3123.2|3121.2|3119.9|3117.9|3124.5|3122.5|3118.3|3116.3|0
1760425800000|2025-10-14 07:10:00|3119.8|3117.8|3121.6|3119.6|3124.2|3122.2|3119.8|3117.8|0
1760426100000|2025-10-14 07:15:00|3121.5|3119.5|3127.5|3125.5|3128.1|3126.1|3121.5|3119.5|0
1760426400000|2025-10-14 07:20:00|3127.2|3125.2|3125.4|3123.4|3127.2|3125.2|3124.8|3122.8|0
1760426700000|2025-10-14 07:25:00|3125.5|3123.5|3129.2|3127.2|3129.8|3127.8|3125.4|3123.4|0
1760427000000|2025-10-14 07:30:00|3129.4|3127.4|3128.1|3126.1|3130.6|3128.6|3126.9|3124.9|0
1760427300000|2025-10-14 07:35:00|3128|3126|3125.7|3123.7|3130.7|3128.7|3119.6|3117.6|0
1760427600000|2025-10-14 07:40:00|3126|3124|3125.1|3123.1|3126.6|3124.6|3122.4|3120.4|0
1760427900000|2025-10-14 07:45:00|3125|3123|3123.9|3121.9|3126.4|3124.4|3123.1|3121.1|0
1760428200000|2025-10-14 07:50:00|3123.8|3121.8|3122.7|3120.7|3125.8|3123.8|3122.4|3120.4|0
1760428500000|2025-10-14 07:55:00|3122.9|3120.9|3123.6|3121.6|3125.9|3123.9|3121.6|3119.6|0
1760428800000|2025-10-14 08:00:00|3123.5|3121.5|3131|3129.8|3135.5|3134.3|3123.3|3121.3|1328
1760429100000|2025-10-14 08:05:00|3131.5|3130.3|3134.5|3133.3|3135.5|3134.3|3131|3129.8|428
1760429400000|2025-10-14 08:10:00|3135|3133.8|3136.5|3135.3|3138.5|3137.3|3134|3132.8|214
1760429700000|2025-10-14 08:15:00|3136.2|3135|3137.7|3136.5|3138.2|3137|3134|3132.8|216
1760430000000|2025-10-14 08:20:00|3137.5|3136.3|3139.5|3138.3|3140.7|3139.5|3137.5|3136.3|163
1760430300000|2025-10-14 08:25:00|3139|3137.8|3141|3139.8|3141.2|3140|3138.5|3137.3|182
1760430600000|2025-10-14 08:30:00|3140.5|3139.3|3140|3138.8|3142.5|3141.3|3139|3137.8|120
1760430900000|2025-10-14 08:35:00|3139.5|3138.3|3141.5|3140.3|3142|3140.8|3139|3137.8|169
1760431200000|2025-10-14 08:40:00|3141|3139.8|3144.5|3143.3|3145|3143.8|3140.5|3139.3|469
1760431500000|2025-10-14 08:45:00|3144|3142.8|3138|3136.8|3145|3143.8|3138|3136.8|196
1760431800000|2025-10-14 08:50:00|3138.2|3137|3142|3140.8|3142|3140.8|3138|3136.8|178
1760432100000|2025-10-14 08:55:00|3142.5|3141.3|3143.5|3142.3|3144.5|3143.3|3142|3140.8|96
1760432400000|2025-10-14 09:00:00|3143|3141.8|3142.5|3141.3|3146.5|3145.3|3142.5|3141.3|364
1760432700000|2025-10-14 09:05:00|3143|3141.8|3143|3141.8|3145|3143.8|3142.5|3141.3|226
1760433000000|2025-10-14 09:10:00|3142.7|3141.5|3142.5|3141.3|3143|3141.8|3142.5|3141.3|74
1760433300000|2025-10-14 09:15:00|3142.7|3141.5|3143.5|3142.3|3143.5|3142.3|3140.2|3139|258
1760433600000|2025-10-14 09:20:00|3143.2|3142|3142|3140.8|3143.5|3142.3|3141.5|3140.3|68
1760433900000|2025-10-14 09:25:00|3142.2|3141|3141.5|3140.3|3143|3141.8|3141.2|3140|48
1760434200000|2025-10-14 09:30:00|3141|3139.8|3140.2|3139|3142.7|3141.5|3140|3138.8|69
1760434500000|2025-10-14 09:35:00|3140.5|3139.3|3140|3138.8|3141|3139.8|3139|3137.8|87
1760434800000|2025-10-14 09:40:00|3139.7|3138.5|3141.5|3140.3|3142|3140.8|3139.5|3138.3|61
1760435100000|2025-10-14 09:45:00|3142|3140.8|3140.5|3139.3|3142|3140.8|3140.5|3139.3|65
1760435400000|2025-10-14 09:50:00|3140.2|3139|3139.5|3138.3|3140.5|3139.3|3139|3137.8|102
1760435700000|2025-10-14 09:55:00|3140|3138.8|3138.5|3137.3|3140|3138.8|3138.5|3137.3|47
1760436000000|2025-10-14 10:00:00|3138.7|3137.5|3137|3135.8|3139.5|3138.3|3136.7|3135.5|80
1760436300000|2025-10-14 10:05:00|3137.2|3136|3136.5|3135.3|3138.2|3137|3136.5|3135.3|39
1760436600000|2025-10-14 10:10:00|3136.2|3135|3135.5|3134.3|3136.2|3135|3133|3131.8|101
1760436900000|2025-10-14 10:15:00|3135.2|3134|3133.2|3132|3135.2|3134|3133|3131.8|30
1760437200000|2025-10-14 10:20:00|3133|3131.8|3135.5|3134.3|3135.5|3134.3|3132.5|3131.3|32
1760437500000|2025-10-14 10:25:00|3135.2|3134|3131|3129.8|3136.2|3135|3131|3129.8|54
1760437800000|2025-10-14 10:30:00|3131.2|3130|3129|3127.8|3131.5|3130.3|3127.5|3126.3|155
1760438100000|2025-10-14 10:35:00|3128.7|3127.5|3130.5|3129.3|3131.5|3130.3|3128.5|3127.3|65
1760438400000|2025-10-14 10:40:00|3130.2|3129|3127|3125.8|3130.5|3129.3|3126.2|3125|126
1760438700000|2025-10-14 10:45:00|3126.5|3125.3|3125.5|3124.3|3127.2|3126|3124.5|3123.3|161
1760439000000|2025-10-14 10:50:00|3125|3123.8|3125|3123.8|3128|3126.8|3123.5|3122.3|142
1760439300000|2025-10-14 10:55:00|3124.7|3123.5|3130.5|3129.3|3130.5|3129.3|3123|3121.8|237
1760439600000|2025-10-14 11:00:00|3130|3128.8|3132.5|3131.3|3133|3131.8|3129.7|3128.5|203
1760439900000|2025-10-14 11:05:00|3132.2|3131|3134|3132.8|3136.2|3135|3132|3130.8|55
1760440200000|2025-10-14 11:10:00|3134.2|3133|3136|3134.8|3137|3135.8|3134|3132.8|63
1760440500000|2025-10-14 11:15:00|3136.2|3135|3135.5|3134.3|3136.5|3135.3|3134.5|3133.3|54
1760440800000|2025-10-14 11:20:00|3135.7|3134.5|3137.5|3136.3|3138|3136.8|3135.7|3134.5|70
1760441100000|2025-10-14 11:25:00|3137.2|3136|3138.5|3137.3|3139.5|3138.3|3137|3135.8|115
1760441400000|2025-10-14 11:30:00|3138.2|3137|3139|3137.8|3140|3138.8|3137.5|3136.3|91
1760441700000|2025-10-14 11:35:00|3138.7|3137.5|3139|3137.8|3140.5|3139.3|3138.5|3137.3|51
1760442000000|2025-10-14 11:40:00|3138.7|3137.5|3138.5|3137.3|3139|3137.8|3137.5|3136.3|14
1760442300000|2025-10-14 11:45:00|3138|3136.8|3138.7|3137.5|3139.5|3138.3|3137.5|3136.3|23
1760442600000|2025-10-14 11:50:00|3138.5|3137.3|3140.5|3139.3|3141.5|3140.3|3138.5|3137.3|57
1760442900000|2025-10-14 11:55:00|3140.2|3139|3139|3137.8|3140.7|3139.5|3138.5|3137.3|17
1760443200000|2025-10-14 12:00:00|3139.2|3138|3136|3134.8|3139.2|3138|3136|3134.8|26
1760443500000|2025-10-14 12:05:00|3136.2|3135|3136.5|3135.3|3136.5|3135.3|3134.7|3133.5|37
1760443800000|2025-10-14 12:10:00|3136.7|3135.5|3137.5|3136.3|3139|3137.8|3136|3134.8|63
1760444100000|2025-10-14 12:15:00|3137.2|3136|3135.2|3134|3137.5|3136.3|3134.2|3133|43
1760444400000|2025-10-14 12:20:00|3135.5|3134.3|3134.2|3133|3135.5|3134.3|3133|3131.8|96
1760444700000|2025-10-14 12:25:00|3134|3132.8|3135|3133.8|3136.2|3135|3133.7|3132.5|227
1760445000000|2025-10-14 12:30:00|3135.2|3134|3132|3130.8|3135.5|3134.3|3131.5|3130.3|140
1760445300000|2025-10-14 12:35:00|3131.7|3130.5|3131.5|3130.3|3132|3130.8|3131|3129.8|202
1760445600000|2025-10-14 12:40:00|3130.7|3129.5|3127.5|3126.3|3132|3130.8|3125|3123.8|456
1760445900000|2025-10-14 12:45:00|3127.7|3126.5|3129.5|3128.3|3130.7|3129.5|3127.7|3126.5|161
1760446200000|2025-10-14 12:50:00|3130|3128.8|3131.5|3130.3|3132.2|3131|3129.5|3128.3|33
1760446500000|2025-10-14 12:55:00|3131.7|3130.5|3131.5|3130.3|3132|3130.8|3131|3129.8|25
1760446800000|2025-10-14 13:00:00|3131.2|3130|3134|3132.8|3134.5|3133.3|3131.2|3130|61
1760447100000|2025-10-14 13:05:00|3134.5|3133.3|3135|3133.8|3136|3134.8|3133.5|3132.3|50
1760447400000|2025-10-14 13:10:00|3134.7|3133.5|3135|3133.8|3135|3133.8|3133.5|3132.3|29
1760447700000|2025-10-14 13:15:00|3134.5|3133.3|3134.5|3133.3|3135.2|3134|3134|3132.8|63
1760448000000|2025-10-14 13:20:00|3134.7|3133.5|3135|3133.8|3135.5|3134.3|3133.2|3132|55
1760448300000|2025-10-14 13:25:00|3135.5|3134.3|3137|3135.8|3138|3136.8|3135|3133.8|74
1760448600000|2025-10-14 13:30:00|3137.2|3136|3136|3134.8|3140|3138.8|3135.2|3134|188
1760448900000|2025-10-14 13:35:00|3135.7|3134.5|3135.5|3134.3|3137|3135.8|3130.5|3129.3|310
1760449200000|2025-10-14 13:40:00|3135.2|3134|3132.5|3131.3|3137.5|3136.3|3130|3128.8|187
1760449500000|2025-10-14 13:45:00|3132|3130.8|3136.5|3135.3|3138.5|3137.3|3130.5|3129.3|188
1760449800000|2025-10-14 13:50:00|3136.2|3135|3141.5|3140.3|3142|3140.8|3135|3133.8|258
1760450100000|2025-10-14 13:55:00|3141.7|3140.5|3144|3142.8|3145|3143.8|3141|3139.8|270
1760450400000|2025-10-14 14:00:00|3143.5|3142.3|3147|3145.8|3147.2|3146|3142|3140.8|190
1760450700000|2025-10-14 14:05:00|3146.7|3145.5|3144|3142.8|3148|3146.8|3143.2|3142|166
1760451000000|2025-10-14 14:10:00|3144.5|3143.3|3149|3147.8|3149.5|3148.3|3144.5|3143.3|146
1760451300000|2025-10-14 14:15:00|3148.7|3147.5|3149.5|3148.3|3149.7|3148.5|3147|3145.8|164
1760451600000|2025-10-14 14:20:00|3148.7|3147.5|3150|3148.8|3151|3149.8|3148|3146.8|170
1760451900000|2025-10-14 14:25:00|3150.5|3149.3|3154.5|3153.3|3155|3153.8|3149.5|3148.3|185
1760452200000|2025-10-14 14:30:00|3154|3152.8|3153.5|3152.3|3154.5|3153.3|3151.5|3150.3|216
1760452500000|2025-10-14 14:35:00|3154|3152.8|3154|3152.8|3156.5|3155.3|3153.5|3152.3|146
1760452800000|2025-10-14 14:40:00|3154.2|3153|3153|3151.8|3156|3154.8|3153|3151.8|110
1760453100000|2025-10-14 14:45:00|3152.5|3151.3|3154|3152.8|3155.7|3154.5|3152.5|3151.3|219
1760453400000|2025-10-14 14:50:00|3154.5|3153.3|3155|3153.8|3155.5|3154.3|3151.7|3150.5|186
1760453700000|2025-10-14 14:55:00|3154.5|3153.3|3155|3153.8|3156|3154.8|3152.2|3151|181
1760454000000|2025-10-14 15:00:00|3155.5|3154.3|3157.5|3156.3|3158|3156.8|3155|3153.8|126
1760454300000|2025-10-14 15:05:00|3158|3156.8|3156|3154.8|3159.5|3158.3|3156|3154.8|205
1760454600000|2025-10-14 15:10:00|3155.5|3154.3|3156.5|3155.3|3158|3156.8|3155|3153.8|228
1760454900000|2025-10-14 15:15:00|3156.2|3155|3154.5|3153.3|3157|3155.8|3154|3152.8|215
1760455200000|2025-10-14 15:20:00|3154.7|3153.5|3158.5|3157.3|3158.5|3157.3|3154.5|3153.3|223
1760455500000|2025-10-14 15:25:00|3158.7|3157.5|3156|3154.8|3158.7|3157.5|3155|3153.8|340
1760455800000|2025-10-14 15:30:00|3155.7|3154.5|3158.5|3157.3|3159.5|3158.3|3155.5|3154.3|273
1760456100000|2025-10-14 15:35:00|3158.2|3157|3158.2|3157|3164.2|3163|3156.2|3155|348
1760456400000|2025-10-14 15:40:00|3158|3156.8|3161.5|3160.3|3162.7|3161.5|3157|3155.8|183
1760456700000|2025-10-14 15:45:00|3162|3160.8|3166.2|3165|3166.7|3165.5|3162|3160.8|113
1760457000000|2025-10-14 15:50:00|3166|3164.8|3166.5|3165.3|3168|3166.8|3165.2|3164|81
1760457300000|2025-10-14 15:55:00|3166.2|3165|3167|3165.8|3168|3166.8|3165.5|3164.3|112
1760457600000|2025-10-14 16:00:00|3167.2|3166|3166|3164.8|3167.5|3166.3|3165.5|3164.3|121
1760457900000|2025-10-14 16:05:00|3166.5|3165.3|3164.7|3163.5|3168.7|3167.5|3163.5|3162.3|161
1760458200000|2025-10-14 16:10:00|3164.5|3163.3|3167|3165.8|3167.5|3166.3|3164.5|3163.3|84
1760458500000|2025-10-14 16:15:00|3166.5|3165.3|3169|3167.8|3169.5|3168.3|3166.5|3165.3|107
1760458800000|2025-10-14 16:20:00|3168.7|3167.5|3171|3169.8|3172.5|3171.3|3168.5|3167.3|213
1760459100000|2025-10-14 16:25:00|3170.7|3169.5|3172|3170.8|3173.5|3172.3|3170|3168.8|107
1760459400000|2025-10-14 16:30:00|3172.2|3171|3171.5|3170.3|3173|3171.8|3170|3168.8|35
1760459700000|2025-10-14 16:35:00|3171|3169.8|3171|3169.8|3173|3171.8|3170.5|3169.3|32
1760460000000|2025-10-14 16:40:00|3171.2|3170|3172.5|3171.3|3172.7|3171.5|3171|3169.8|34
1760460300000|2025-10-14 16:45:00|3173|3171.8|3172.7|3171.5|3174.2|3173|3172.5|3171.3|57
1760460600000|2025-10-14 16:50:00|3172.5|3171.3|3172.2|3171|3174.5|3173.3|3172|3170.8|57
1760460900000|2025-10-14 16:55:00|3172|3170.8|3170|3168.8|3172.5|3171.3|3169.5|3168.3|47
1760461200000|2025-10-14 17:00:00|3170.2|3169|3169|3167.8|3170.5|3169.3|3166.7|3165.5|95
1760461500000|2025-10-14 17:05:00|3169.2|3168|3170.2|3169|3170.5|3169.3|3168.5|3167.3|107
1760461800000|2025-10-14 17:10:00|3170.5|3169.3|3169.5|3168.3|3171.5|3170.3|3169|3167.8|153
1760462100000|2025-10-14 17:15:00|3169.7|3168.5|3169.5|3168.3|3170.5|3169.3|3169|3167.8|56
1760462400000|2025-10-14 17:20:00|3169.7|3168.5|3171|3169.8|3171|3169.8|3169.5|3168.3|42
1760462700000|2025-10-14 17:25:00|3170.7|3169.5|3170.5|3169.3|3172|3170.8|3170|3168.8|53
1760463000000|2025-10-14 17:30:00|3170.7|3169.5|3168.5|3167.3|3171|3169.8|3168|3166.8|40
1760463300000|2025-10-14 17:35:00|3168.2|3167|3168.2|3167|3169|3167.8|3167.2|3166|24
1760463600000|2025-10-14 17:40:00|3168.5|3167.3|3169|3167.8|3170|3168.8|3168|3166.8|63
1760463900000|2025-10-14 17:45:00|3169.2|3168|3170.5|3169.3|3171|3169.8|3169|3167.8|65
1760464200000|2025-10-14 17:50:00|3170.7|3169.5|3169.2|3168|3172|3170.8|3169|3167.8|45
1760464500000|2025-10-14 17:55:00|3169.5|3168.3|3169.5|3168.3|3169.7|3168.5|3168.5|3167.3|85
1760464800000|2025-10-14 18:00:00|3169.7|3168.5|3168.2|3167|3169.7|3168.5|3168|3166.8|43
1760465100000|2025-10-14 18:05:00|3168|3166.8|3168|3166.8|3169|3167.8|3167.5|3166.3|59
1760465400000|2025-10-14 18:10:00|3168.5|3167.3|3168|3166.8|3169.2|3168|3167.5|3166.3|23
1760465700000|2025-10-14 18:15:00|3168.2|3167|3168.5|3167.3|3169|3167.8|3167.5|3166.3|39
1760466000000|2025-10-14 18:20:00|3168.7|3167.5|3168.2|3167|3168.7|3167.5|3167.2|3166|17
1760466300000|2025-10-14 18:25:00|3168|3166.8|3169|3167.8|3169.5|3168.3|3167.5|3166.3|18
1760466600000|2025-10-14 18:30:00|3169.2|3168|3169|3167.8|3170|3168.8|3169|3167.8|25
1760466900000|2025-10-14 18:35:00|3168.5|3167.3|3166.5|3165.3|3169|3167.8|3166|3164.8|35
1760467200000|2025-10-14 18:40:00|3166.2|3165|3166.7|3165.5|3167|3165.8|3166|3164.8|18
1760467500000|2025-10-14 18:45:00|3166.5|3165.3|3167.5|3166.3|3168|3166.8|3166.5|3165.3|57
1760467800000|2025-10-14 18:50:00|3168|3166.8|3168|3166.8|3169|3167.8|3168|3166.8|132
1760468100000|2025-10-14 18:55:00|3167.7|3166.5|3168.2|3167|3168.5|3167.3|3167|3165.8|107
1760468400000|2025-10-14 19:00:00|3168.5|3167.3|3168|3166.8|3169.2|3168|3168|3166.8|42
1760468700000|2025-10-14 19:05:00|3168.2|3167|3168.5|3167.3|3169.5|3168.3|3168|3166.8|40
1760469000000|2025-10-14 19:10:00|3168.7|3167.5|3167.5|3166.3|3168.7|3167.5|3166.5|3165.3|73
1760469300000|2025-10-14 19:15:00|3167.2|3166|3167|3165.8|3169|3167.8|3166.5|3165.3|100
1760469600000|2025-10-14 19:20:00|3167.2|3166|3166.7|3165.5|3167.5|3166.3|3166.5|3165.3|42
1760469900000|2025-10-14 19:25:00|3167|3165.8|3166.2|3165|3167.5|3166.3|3166|3164.8|26
1760470200000|2025-10-14 19:30:00|3166.5|3165.3|3164.7|3163.5|3167|3165.8|3164.7|3163.5|41
1760470500000|2025-10-14 19:35:00|3165|3163.8|3160.2|3159|3165.5|3164.3|3152.5|3151.3|378
1760470800000|2025-10-14 19:40:00|3160|3158.8|3155.5|3154.3|3160.7|3159.5|3152.7|3151.5|192
1760471100000|2025-10-14 19:45:00|3155.2|3154|3157.7|3156.5|3159.5|3158.3|3152.5|3151.3|310
1760471400000|2025-10-14 19:50:00|3157.5|3156.3|3160|3158.8|3163|3161.8|3156|3154.8|276
1760471700000|2025-10-14 19:55:00|3159.7|3158.5|3159.2|3158|3161.5|3160.3|3157.5|3156.3|264
1760472000000|2025-10-14 20:00:00|3159|3157.8|3157.7|3156.5|3161.5|3160.3|3157.5|3156.3|43
1760472300000|2025-10-14 20:05:00|3158.2|3157|3154.2|3153|3158.5|3157.3|3153.7|3152.5|48
1760472600000|2025-10-14 20:10:00|3154|3152.8|3155.5|3154.3|3155.7|3154.5|3153.7|3152.5|12
1760472900000|2025-10-14 20:15:00|3155.2|3154|3154.5|3153.3|3155.2|3154|3154|3152.8|8
1760473200000|2025-10-14 20:20:00|3154.2|3153|3154.5|3153.3|3155|3153.8|3153|3151.8|8
1760473500000|2025-10-14 20:25:00|3154.7|3153.5|3155.2|3154|3156|3154.8|3154.5|3153.3|0
1760473800000|2025-10-14 20:30:00|3155|3153.8|3157|3155.8|3157.5|3156.3|3155|3153.8|1
1760474100000|2025-10-14 20:35:00|3157.2|3156|3156.5|3155.3|3157.2|3156|3156.5|3155.3|0
1760474400000|2025-10-14 20:40:00|3156.2|3155|3157.7|3156.5|3157.7|3156.5|3156.2|3155|3
1760474700000|2025-10-14 20:45:00|3158|3156.8|3158.5|3157.3|3159|3157.8|3158|3156.8|1
1760475000000|2025-10-14 20:50:00|3158.7|3157.5|3158.2|3156.2|3159.2|3158|3157.7|3156.2|20
1760475300000|2025-10-14 20:55:00|3158|3156|3159.6|3157.6|3159.9|3157.9|3157.7|3155.7|0
1760475600000|2025-10-14 21:00:00|3159.5|3157.5|3159.4|3157.4|3159.9|3157.9|3159.3|3157.3|7
1760475900000|2025-10-14 21:05:00|3159.2|3157.2|3159.6|3157.6|3159.8|3157.8|3159.2|3157.2|0
1760476200000|2025-10-14 21:10:00|3159.7|3157.7|3159.9|3157.9|3159.9|3157.9|3159.5|3157.5|0
1760476500000|2025-10-14 21:15:00|3159.6|3157.6|3159.6|3157.6|3159.9|3157.9|3159.3|3157.3|0
1760476800000|2025-10-14 21:20:00|3159.7|3157.7|3159.8|3157.8|3159.9|3157.9|3159.7|3157.7|0
1760477100000|2025-10-14 21:25:00|3159.7|3157.7|3159.7|3157.7|3159.7|3157.7|3159.5|3157.5|0
1760477400000|2025-10-14 21:30:00|3159.8|3157.8|3159.9|3157.9|3159.9|3157.9|3159.8|3157.8|0
1760477700000|2025-10-14 21:35:00|3160|3158|3159.9|3157.9|3160|3158|3159.9|3157.9|0
1760478000000|2025-10-14 21:40:00|3159.8|3157.8|3159.8|3157.8|3159.8|3157.8|3159.7|3157.7|0
1760478300000|2025-10-14 21:45:00|3160|3158|3159.9|3157.9|3160|3158|3159.9|3157.9|0
1760478600000|2025-10-14 21:50:00|3159.8|3157.8|3159.9|3157.9|3159.9|3157.9|3159.8|3157.8|0
1760478900000|2025-10-14 21:55:00|3160|3158|3159.9|3157.9|3160|3158|3159.9|3157.9|0
1760479200000|2025-10-14 22:00:00|3159.7|3157.7|3165|3163|3166.7|3164.7|3159|3157|0
1760479500000|2025-10-14 22:05:00|3164.9|3162.9|3161.2|3159.2|3165.2|3163.2|3161.2|3159.2|0
1760479800000|2025-10-14 22:10:00|3161.4|3159.4|3160.8|3158.8|3162.6|3160.6|3160.8|3158.8|0
1760480100000|2025-10-14 22:15:00|3160.9|3158.9|3161.5|3159.5|3162|3160|3160.2|3158.2|0
1760480400000|2025-10-14 22:20:00|3161.6|3159.6|3161.8|3159.8|3161.9|3159.9|3161.3|3159.3|0
1760480700000|2025-10-14 22:25:00|3161.9|3159.9|3163.2|3161.2|3163.3|3161.3|3161.8|3159.8|0
1760481000000|2025-10-14 22:30:00|3163.3|3161.3|3161.7|3159.7|3163.6|3161.6|3161.5|3159.5|0
1760481300000|2025-10-14 22:35:00|3161.8|3159.8|3162.2|3160.2|3162.2|3160.2|3161.5|3159.5|0
1760481600000|2025-10-14 22:40:00|3162.3|3160.3|3163|3161|3163.2|3161.2|3162.3|3160.3|0
1760481900000|2025-10-14 22:45:00|3163.3|3161.3|3163.5|3161.5|3163.8|3161.8|3163.2|3161.2|0
1760482200000|2025-10-14 22:50:00|3163.4|3161.4|3161.5|3159.5|3163.4|3161.4|3160.7|3158.7|0
1760482500000|2025-10-14 22:55:00|3161.4|3159.4|3161.6|3159.6|3161.6|3159.6|3161.4|3159.4|0
1760482800000|2025-10-14 23:00:00|3161.7|3159.7|3162.4|3160.4|3162.4|3160.4|3161.1|3159.1|0
1760483100000|2025-10-14 23:05:00|3162.5|3160.5|3163|3161|3163.9|3161.9|3161.9|3159.9|0
1760483400000|2025-10-14 23:10:00|3163.1|3161.1|3164.7|3162.7|3164.9|3162.9|3163|3161|0
1760483700000|2025-10-14 23:15:00|3164.8|3162.8|3164.6|3162.6|3165.2|3163.2|3164|3162|0
1760484000000|2025-10-14 23:20:00|3164.7|3162.7|3165|3163|3165.6|3163.6|3164.7|3162.7|0
1760484300000|2025-10-14 23:25:00|3164.8|3162.8|3164.1|3162.1|3164.8|3162.8|3163.4|3161.4|0
1760484600000|2025-10-14 23:30:00|3163.9|3161.9|3166.4|3164.4|3166.9|3164.9|3163|3161|0
1760484900000|2025-10-14 23:35:00|3166.3|3164.3|3166.2|3164.2|3167.1|3165.1|3164.4|3162.4|0
1760485200000|2025-10-14 23:40:00|3166.1|3164.1|3164.3|3162.3|3166.1|3164.1|3163.8|3161.8|0
1760485500000|2025-10-14 23:45:00|3164.4|3162.4|3165.3|3164.1|3168.8|3167.6|3162.3|3161.1|909
1760485800000|2025-10-14 23:50:00|3165.1|3163.9|3163.1|3161.9|3166.1|3164.9|3162.1|3160.9|302
1760486100000|2025-10-14 23:55:00|3163.3|3162.1|3156.8|3155.6|3165.3|3164.1|3156.6|3155.4|589
1760486400000|2025-10-15 00:00:00|3156.6|3155.8|3158.4|3157.6|3163.6|3162.8|3152.4|3151.6|2067
1760486700000|2025-10-15 00:05:00|3157.6|3156.8|3166.1|3165.3|3167.6|3166.8|3155.6|3154.8|1135
1760487000000|2025-10-15 00:10:00|3166.4|3165.6|3166.9|3166.1|3168.9|3168.1|3163.4|3162.6|1050
1760487300000|2025-10-15 00:15:00|3165.9|3165.1|3166.1|3165.3|3168.9|3168.1|3165.4|3164.6|791
1760487600000|2025-10-15 00:20:00|3166.4|3165.6|3164.4|3163.6|3166.9|3166.1|3160.9|3160.1|813
1760487900000|2025-10-15 00:25:00|3164.1|3163.3|3166.4|3165.6|3168.4|3167.6|3163.9|3163.1|738
1760488200000|2025-10-15 00:30:00|3166.6|3165.8|3165.9|3165.1|3168.4|3167.6|3162.4|3161.6|501
1760488500000|2025-10-15 00:35:00|3166.4|3165.6|3162.9|3162.1|3167.4|3166.6|3161.4|3160.6|537
1760488800000|2025-10-15 00:40:00|3162.4|3161.6|3163.9|3163.1|3165.9|3165.1|3159.1|3158.3|509
1760489100000|2025-10-15 00:45:00|3164.4|3163.6|3167.9|3167.1|3169.4|3168.6|3164.4|3163.6|547
1760489400000|2025-10-15 00:50:00|3168.1|3167.3|3168.6|3167.8|3169.4|3168.6|3166.9|3166.1|410
1760489700000|2025-10-15 00:55:00|3168.4|3167.6|3171.4|3170.6|3171.9|3171.1|3167.9|3167.1|392
1760490000000|2025-10-15 01:00:00|3170.9|3170.1|3170.4|3169.6|3171.6|3170.8|3169.9|3169.1|375
1760490300000|2025-10-15 01:05:00|3170.1|3169.3|3165.4|3164.6|3170.9|3170.1|3165.4|3164.6|407
1760490600000|2025-10-15 01:10:00|3164.9|3164.1|3167.1|3166.3|3168.6|3167.8|3163.9|3163.1|461
1760490900000|2025-10-15 01:15:00|3167.4|3166.6|3170.4|3169.6|3170.4|3169.6|3166.9|3166.1|226
1760491200000|2025-10-15 01:20:00|3169.9|3169.1|3171.9|3171.1|3173.6|3172.8|3169.4|3168.6|367
1760491500000|2025-10-15 01:25:00|3171.4|3170.6|3172.6|3171.8|3174.1|3173.3|3170.9|3170.1|232
1760491800000|2025-10-15 01:30:00|3172.9|3172.1|3172.9|3172.1|3172.9|3172.1|3169.9|3169.1|312
1760492100000|2025-10-15 01:35:00|3172.4|3171.6|3171.9|3171.1|3173.9|3173.1|3171.4|3170.6|246
1760492400000|2025-10-15 01:40:00|3172.1|3171.3|3174.9|3174.1|3175.4|3174.6|3171.9|3171.1|252
1760492700000|2025-10-15 01:45:00|3174.4|3173.6|3174.1|3173.3|3175.4|3174.6|3173.9|3173.1|184
1760493000000|2025-10-15 01:50:00|3173.9|3173.1|3173.4|3172.6|3174.4|3173.6|3171.9|3171.1|229
1760493300000|2025-10-15 01:55:00|3173.6|3172.8|3173.9|3173.1|3174.9|3174.1|3172.9|3172.1|142
1760493600000|2025-10-15 02:00:00|3174.4|3173.6|3172.4|3171.6|3174.4|3173.6|3172.4|3171.6|187
1760493900000|2025-10-15 02:05:00|3172.9|3172.1|3171.9|3171.1|3173.6|3172.8|3170.9|3170.1|262
1760494200000|2025-10-15 02:10:00|3172.4|3171.6|3173.4|3172.6|3175.1|3174.3|3172.4|3171.6|244
1760494500000|2025-10-15 02:15:00|3173.6|3172.8|3175.6|3174.8|3175.9|3175.1|3173.4|3172.6|161
1760494800000|2025-10-15 02:20:00|3175.4|3174.6|3175.6|3174.8|3178.4|3177.6|3175.4|3174.6|1119
1760495100000|2025-10-15 02:25:00|3175.9|3175.1|3176.4|3175.6|3177.4|3176.6|3174.9|3174.1|191
1760495400000|2025-10-15 02:30:00|3176.6|3175.4|3175.1|3173.9|3177.1|3175.9|3174.6|3173.4|73
1760495700000|2025-10-15 02:35:00|3174.8|3173.6|3173.6|3172.4|3175.1|3173.9|3173.6|3172.4|77
1760496000000|2025-10-15 02:40:00|3173.8|3172.6|3174.6|3173.4|3175.1|3173.9|3173.6|3172.4|44
1760496300000|2025-10-15 02:45:00|3174.8|3173.6|3173.6|3172.4|3174.8|3173.6|3173.6|3172.4|38
1760496600000|2025-10-15 02:50:00|3173.8|3172.6|3173.8|3172.6|3174.6|3173.4|3173.6|3172.4|69
1760496900000|2025-10-15 02:55:00|3174.1|3172.9|3174.8|3173.6|3175.1|3173.9|3173.6|3172.4|88
1760497200000|2025-10-15 03:00:00|3175.1|3173.9|3174.1|3172.9|3175.1|3173.9|3174.1|3172.9|109
1760497500000|2025-10-15 03:05:00|3174.3|3173.1|3174.1|3172.9|3174.6|3173.4|3173.6|3172.4|92
1760497800000|2025-10-15 03:10:00|3173.8|3172.6|3174.1|3172.9|3174.3|3173.1|3173.6|3172.4|55
1760498100000|2025-10-15 03:15:00|3173.8|3172.6|3173.3|3172.1|3174.1|3172.9|3173.1|3171.9|124
1760498400000|2025-10-15 03:20:00|3173.1|3171.9|3174.6|3173.4|3174.6|3173.4|3173.1|3171.9|87
1760498700000|2025-10-15 03:25:00|3174.8|3173.6|3176.6|3175.4|3177.6|3176.4|3174.6|3173.4|254
1760499000000|2025-10-15 03:30:00|3176.4|3175.6|3177.9|3177.1|3178.6|3177.8|3176.4|3175.6|540
1760499300000|2025-10-15 03:35:00|3178.4|3177.6|3175.1|3174.3|3178.9|3178.1|3175.1|3174.3|368
1760499600000|2025-10-15 03:40:00|3174.9|3174.1|3172.4|3171.6|3176.4|3175.6|3171.9|3171.1|271
1760499900000|2025-10-15 03:45:00|3171.9|3171.1|3171.9|3171.1|3172.6|3171.8|3168.9|3168.1|376
1760500200000|2025-10-15 03:50:00|3172.1|3171.3|3170.4|3169.6|3172.9|3172.1|3169.6|3168.8|243
1760500500000|2025-10-15 03:55:00|3169.9|3169.1|3171.1|3170.3|3172.9|3172.1|3169.9|3169.1|187
1760500800000|2025-10-15 04:00:00|3170.9|3170.1|3172.9|3172.1|3173.9|3173.1|3169.9|3169.1|274
1760501100000|2025-10-15 04:05:00|3173.1|3172.3|3173.4|3172.6|3174.4|3173.6|3172.9|3172.1|291
1760501400000|2025-10-15 04:10:00|3173.1|3172.3|3173.4|3172.6|3173.4|3172.6|3172.4|3171.6|215
1760501700000|2025-10-15 04:15:00|3173.1|3172.3|3174.4|3173.6|3174.9|3174.1|3172.9|3172.1|190
1760502000000|2025-10-15 04:20:00|3174.6|3173.8|3175.6|3174.8|3175.6|3174.8|3174.4|3173.6|175
1760502300000|2025-10-15 04:25:00|3175.9|3175.1|3178.9|3178.1|3178.9|3178.1|3175.4|3174.6|327
1760502600000|2025-10-15 04:30:00|3178.6|3177.8|3177.4|3176.6|3178.9|3178.1|3176.9|3176.1|275
1760502900000|2025-10-15 04:35:00|3177.9|3177.1|3180.4|3179.6|3181.4|3180.6|3177.9|3177.1|663
1760503200000|2025-10-15 04:40:00|3180.1|3179.3|3178.4|3177.6|3180.1|3179.3|3178.4|3177.6|321
1760503500000|2025-10-15 04:45:00|3178.6|3177.8|3180.1|3179.3|3181.1|3180.3|3178.4|3177.6|141
1760503800000|2025-10-15 04:50:00|3179.9|3179.1|3179.9|3179.1|3181.1|3180.3|3178.6|3177.8|167
1760504100000|2025-10-15 04:55:00|3179.6|3178.8|3179.9|3179.1|3180.4|3179.6|3178.9|3178.1|208
1760504400000|2025-10-15 05:00:00|3180.9|3180.1|3183.9|3183.1|3185.6|3184.8|3180.6|3179.8|1206
1760504700000|2025-10-15 05:05:00|3183.4|3182.6|3183.9|3183.1|3185.9|3185.1|3183.4|3182.6|367
1760505000000|2025-10-15 05:10:00|3183.6|3182.8|3185.6|3184.8|3185.9|3185.1|3183.4|3182.6|253
1760505300000|2025-10-15 05:15:00|3185.4|3184.6|3186.1|3185.3|3187.4|3186.6|3185.4|3184.6|397
1760505600000|2025-10-15 05:20:00|3186.4|3185.6|3186.9|3186.1|3187.4|3186.6|3185.9|3185.1|467
1760505900000|2025-10-15 05:25:00|3186.6|3185.8|3181.9|3181.1|3186.6|3185.8|3181.6|3180.8|713
1760506200000|2025-10-15 05:30:00|3181.4|3180.6|3183.9|3183.1|3183.9|3183.1|3181.4|3180.6|417
1760506500000|2025-10-15 05:35:00|3184.1|3183.3|3185.9|3185.1|3185.9|3185.1|3182.9|3182.1|307
1760506800000|2025-10-15 05:40:00|3186.4|3185.6|3187.4|3186.6|3187.6|3186.8|3185.1|3184.3|291
1760507100000|2025-10-15 05:45:00|3186.9|3186.1|3187.9|3187.1|3188.4|3187.6|3185.9|3185.1|306
1760507400000|2025-10-15 05:50:00|3187.6|3186.8|3185.4|3184.6|3188.4|3187.6|3185.4|3184.6|259
1760507700000|2025-10-15 05:55:00|3185.9|3185.1|3185.9|3185.1|3186.4|3185.6|3185.4|3184.6|301
1760508000000|2025-10-15 06:00:00|3186.4|3185.6|3183.9|3183.1|3186.6|3185.8|3183.4|3182.6|415
1760508300000|2025-10-15 06:05:00|3183.4|3182.6|3182.9|3182.1|3184.4|3183.6|3181.9|3181.1|373
1760508600000|2025-10-15 06:10:00|3183.1|3182.3|3185.4|3184.6|3185.4|3184.6|3182.9|3182.1|372
1760508900000|2025-10-15 06:15:00|3184.9|3184.1|3185.9|3185.1|3186.4|3185.6|3183.9|3183.1|431
1760509200000|2025-10-15 06:20:00|3185.4|3184.6|3186.9|3186.1|3188.4|3187.6|3184.9|3184.1|724
1760509500000|2025-10-15 06:25:00|3187.4|3186.6|3188.9|3188.1|3188.9|3188.1|3184.4|3183.6|3420
1760509800000|2025-10-15 06:30:00|3186.6|3185.8|3185.4|3184.6|3189.4|3188.6|3182.9|3182.1|2187
1760510100000|2025-10-15 06:35:00|3185.9|3185.1|3188.8|3186.8|3189.2|3187.2|3185.4|3184.6|578
1760510400000|2025-10-15 06:40:00|3188.7|3186.7|3190.2|3188.2|3190.7|3188.7|3187.2|3185.2|0
1760510700000|2025-10-15 06:45:00|3190.1|3188.1|3189.9|3187.9|3191|3189|3189|3187|450
1760511000000|2025-10-15 06:50:00|3189.8|3187.8|3187.2|3185.2|3189.8|3187.8|3187|3185|0
1760511300000|2025-10-15 06:55:00|3187.3|3185.3|3188.8|3186.8|3188.8|3186.8|3186.6|3184.6|0
1760511600000|2025-10-15 07:00:00|3188.7|3186.7|3188.4|3186.4|3189|3187|3186.9|3184.9|0
1760511900000|2025-10-15 07:05:00|3188.2|3186.2|3189.2|3187.2|3189.4|3187.4|3187.7|3185.7|0
1760512200000|2025-10-15 07:10:00|3189|3187|3190.4|3188.4|3191.8|3189.8|3188.8|3186.8|0
1760512500000|2025-10-15 07:15:00|3190.5|3188.5|3191|3189|3192.5|3190.5|3190.2|3188.2|0
1760512800000|2025-10-15 07:20:00|3190.7|3188.7|3189.4|3187.4|3190.7|3188.7|3188.4|3186.4|0
1760513100000|2025-10-15 07:25:00|3189.3|3187.3|3190|3188|3191|3189|3188.4|3186.4|0
1760513400000|2025-10-15 07:30:00|3190.3|3188.3|3188.8|3186.8|3190.4|3188.4|3188.7|3186.7|0
1760513700000|2025-10-15 07:35:00|3188.5|3186.5|3188.9|3186.9|3189.4|3187.4|3188.2|3186.2|0
1760514000000|2025-10-15 07:40:00|3188.8|3186.8|3188.3|3186.3|3190|3188|3187.8|3185.8|0
1760514300000|2025-10-15 07:45:00|3188.2|3186.2|3189.4|3187.4|3189.8|3187.8|3187.3|3185.3|0
1760514600000|2025-10-15 07:50:00|3189.3|3187.3|3189.8|3187.8|3190.1|3188.1|3188.9|3186.9|0
1760514900000|2025-10-15 07:55:00|3189.7|3187.7|3192|3190|3192.6|3190.6|3189.7|3187.7|0
1760515200000|2025-10-15 08:00:00|3192.2|3190.2|3194.1|3192.9|3196.1|3194.9|3192.1|3190.1|378
1760515500000|2025-10-15 08:05:00|3193.6|3192.4|3195.6|3194.4|3197.1|3195.9|3193.1|3191.9|497
1760515800000|2025-10-15 08:10:00|3196.1|3194.9|3196.1|3194.9|3197.6|3196.4|3195.6|3194.4|282
1760516100000|2025-10-15 08:15:00|3195.6|3194.4|3200.1|3198.9|3201.1|3199.9|3195.1|3193.9|359
1760516400000|2025-10-15 08:20:00|3201.1|3199.9|3198.6|3197.4|3201.6|3200.4|3196.6|3195.4|278
1760516700000|2025-10-15 08:25:00|3198.3|3197.1|3197.6|3196.4|3198.6|3197.4|3195.6|3194.4|92
1760517000000|2025-10-15 08:30:00|3197.3|3196.1|3194.1|3192.9|3198.1|3196.9|3194.1|3192.9|96
1760517300000|2025-10-15 08:35:00|3194.3|3193.1|3194.6|3193.4|3194.6|3193.4|3192.6|3191.4|52
1760517600000|2025-10-15 08:40:00|3194.1|3192.9|3195.1|3193.9|3196.1|3194.9|3194.1|3192.9|39
1760517900000|2025-10-15 08:45:00|3194.8|3193.6|3193.6|3192.4|3194.8|3193.6|3193.1|3191.9|68
1760518200000|2025-10-15 08:50:00|3193.8|3192.6|3195.6|3194.4|3196.1|3194.9|3193.8|3192.6|44
1760518500000|2025-10-15 08:55:00|3195.1|3193.9|3194.1|3192.9|3196.1|3194.9|3193.6|3192.4|31
1760518800000|2025-10-15 09:00:00|3194.3|3193.1|3198.1|3196.9|3198.1|3196.9|3193.6|3192.4|26
1760519100000|2025-10-15 09:05:00|3198.3|3197.1|3199.8|3198.6|3200.6|3199.4|3198.1|3196.9|81
1760519400000|2025-10-15 09:10:00|3199.6|3198.4|3202.3|3201.1|3202.6|3201.4|3199.1|3197.9|162
1760519700000|2025-10-15 09:15:00|3202.1|3200.9|3200.6|3199.4|3202.6|3201.4|3200.1|3198.9|66
1760520000000|2025-10-15 09:20:00|3200.3|3199.1|3199.1|3197.9|3201.6|3200.4|3198.6|3197.4|81
1760520300000|2025-10-15 09:25:00|3198.6|3197.4|3199.6|3198.4|3200.1|3198.9|3198.6|3197.4|58
1760520600000|2025-10-15 09:30:00|3199.1|3197.9|3201.1|3199.9|3201.6|3200.4|3199.1|3197.9|50
1760520900000|2025-10-15 09:35:00|3201.3|3200.1|3202.1|3200.9|3202.6|3201.4|3201.1|3199.9|15
1760521200000|2025-10-15 09:40:00|3202.3|3201.1|3201.8|3200.6|3202.6|3201.4|3201.6|3200.4|44
1760521500000|2025-10-15 09:45:00|3201.6|3200.4|3202.1|3200.9|3202.1|3200.9|3201.1|3199.9|4
1760521800000|2025-10-15 09:50:00|3202.6|3201.4|3204.1|3202.9|3204.1|3202.9|3202.6|3201.4|38
1760522100000|2025-10-15 09:55:00|3203.8|3202.6|3203.3|3202.1|3204.1|3202.9|3202.8|3201.6|62
1760522400000|2025-10-15 10:00:00|3203.6|3202.4|3205.1|3203.9|3205.1|3203.9|3203.1|3201.9|57
1760522700000|2025-10-15 10:05:00|3204.8|3203.6|3205.1|3203.9|3206.1|3204.9|3204.6|3203.4|34
1760523000000|2025-10-15 10:10:00|3205.3|3204.1|3203.6|3202.4|3205.6|3204.4|3203.6|3202.4|39
1760523300000|2025-10-15 10:15:00|3203.1|3201.9|3203.6|3202.4|3203.6|3202.4|3201.6|3200.4|18
1760523600000|2025-10-15 10:20:00|3203.3|3202.1|3203.6|3202.4|3204.1|3202.9|3202.6|3201.4|41
1760523900000|2025-10-15 10:25:00|3203.3|3202.1|3202.6|3201.4|3203.6|3202.4|3202.1|3200.9|50
1760524200000|2025-10-15 10:30:00|3203.1|3201.9|3202.1|3200.9|3203.1|3201.9|3202.1|3200.9|30
1760524500000|2025-10-15 10:35:00|3201.6|3200.4|3202.6|3201.4|3203.1|3201.9|3201.6|3200.4|35
1760524800000|2025-10-15 10:40:00|3202.3|3201.1|3202.8|3201.6|3203.1|3201.9|3202.3|3201.1|15
1760525100000|2025-10-15 10:45:00|3202.6|3201.4|3205.6|3204.4|3205.6|3204.4|3202.6|3201.4|43
1760525400000|2025-10-15 10:50:00|3205.8|3204.6|3204.1|3202.9|3205.8|3204.6|3204.1|3202.9|25
1760525700000|2025-10-15 10:55:00|3204.3|3203.1|3203.1|3201.9|3204.6|3203.4|3203.1|3201.9|41
1760526000000|2025-10-15 11:00:00|3204.1|3202.9|3203.1|3201.9|3204.1|3202.9|3202.1|3200.9|181
1760526300000|2025-10-15 11:05:00|3202.8|3201.6|3203.1|3201.9|3203.6|3202.4|3202.1|3200.9|29
1760526600000|2025-10-15 11:10:00|3202.8|3201.6|3202.6|3201.4|3203.1|3201.9|3202.1|3200.9|33
1760526900000|2025-10-15 11:15:00|3202.3|3201.1|3202.1|3200.9|3202.6|3201.4|3201.1|3199.9|20
1760527200000|2025-10-15 11:20:00|3201.6|3200.4|3203.1|3201.9|3203.3|3202.1|3201.1|3199.9|19
1760527500000|2025-10-15 11:25:00|3203.3|3202.1|3204.1|3202.9|3205.1|3203.9|3203.1|3201.9|76
1760527800000|2025-10-15 11:30:00|3203.6|3202.4|3204.6|3203.4|3204.6|3203.4|3203.1|3201.9|47
1760528100000|2025-10-15 11:35:00|3204.3|3203.1|3204.8|3203.6|3205.1|3203.9|3203.6|3202.4|12
1760528400000|2025-10-15 11:40:00|3205.1|3203.9|3205.3|3204.1|3206.1|3204.9|3204.6|3203.4|41
1760528700000|2025-10-15 11:45:00|3205.1|3203.9|3204.6|3203.4|3205.6|3204.4|3204.1|3202.9|21
1760529000000|2025-10-15 11:50:00|3205.1|3203.9|3205.6|3204.4|3205.6|3204.4|3204.6|3203.4|46
1760529300000|2025-10-15 11:55:00|3205.1|3203.9|3206.1|3204.9|3206.1|3204.9|3205.1|3203.9|13
1760529600000|2025-10-15 12:00:00|3205.8|3204.6|3207.1|3205.9|3207.3|3206.1|3205.3|3204.1|86
1760529900000|2025-10-15 12:05:00|3207.3|3206.1|3209.1|3207.9|3209.1|3207.9|3207.3|3206.1|114
1760530200000|2025-10-15 12:10:00|3209.6|3208.4|3208.1|3206.9|3209.6|3208.4|3207.1|3205.9|101
1760530500000|2025-10-15 12:15:00|3208.3|3207.1|3209.6|3208.4|3211.1|3209.9|3208.1|3206.9|165
1760530800000|2025-10-15 12:20:00|3209.3|3208.1|3208.6|3207.4|3209.6|3208.4|3207.1|3205.9|51
1760531100000|2025-10-15 12:25:00|3209.1|3207.9|3208.1|3206.9|3209.6|3208.4|3207.6|3206.4|189
1760531400000|2025-10-15 12:30:00|3209.3|3208.1|3206.3|3205.1|3209.3|3208.1|3205.6|3204.4|133
1760531700000|2025-10-15 12:35:00|3206.6|3205.4|3204.6|3203.4|3206.6|3205.4|3203.6|3202.4|41
1760532000000|2025-10-15 12:40:00|3204.3|3203.1|3204.6|3203.4|3205.1|3203.9|3203.8|3202.6|10
1760532300000|2025-10-15 12:45:00|3204.8|3203.6|3205.3|3204.1|3206.1|3204.9|3203.6|3202.4|44
1760532600000|2025-10-15 12:50:00|3205.6|3204.4|3207.6|3206.4|3207.8|3206.6|3203.1|3201.9|67
1760532900000|2025-10-15 12:55:00|3207.8|3206.6|3207.6|3206.4|3208.1|3206.9|3207.1|3205.9|37
1760533200000|2025-10-15 13:00:00|3207.3|3206.1|3206.6|3205.4|3208.1|3206.9|3205.6|3204.4|131
1760533500000|2025-10-15 13:05:00|3207.1|3205.9|3205.1|3203.9|3207.1|3205.9|3205.1|3203.9|39
1760533800000|2025-10-15 13:10:00|3205.6|3204.4|3205.1|3203.9|3206.6|3205.4|3205.1|3203.9|26
1760534100000|2025-10-15 13:15:00|3205.3|3204.1|3205.8|3204.6|3205.8|3204.6|3204.6|3203.4|34
1760534400000|2025-10-15 13:20:00|3206.1|3204.9|3207.1|3205.9|3207.6|3206.4|3205.1|3203.9|68
1760534700000|2025-10-15 13:25:00|3206.6|3205.4|3207.1|3205.9|3208.1|3206.9|3206.1|3204.9|82
1760535000000|2025-10-15 13:30:00|3206.6|3205.4|3204.8|3203.6|3208.6|3207.4|3204.1|3202.9|270
1760535300000|2025-10-15 13:35:00|3204.6|3203.4|3204.6|3203.4|3208.6|3207.4|3203.1|3201.9|154
1760535600000|2025-10-15 13:40:00|3205.1|3203.9|3207.3|3206.1|3208.1|3206.9|3204.8|3203.6|214
1760535900000|2025-10-15 13:45:00|3207.6|3206.4|3201.8|3200.6|3209.6|3208.4|3201.3|3200.1|257
1760536200000|2025-10-15 13:50:00|3202.1|3200.9|3207.6|3206.4|3207.6|3206.4|3200.6|3199.4|159
1760536500000|2025-10-15 13:55:00|3207.1|3205.9|3206.6|3205.4|3210.3|3209.1|3206.3|3205.1|193
1760536800000|2025-10-15 14:00:00|3207.1|3205.9|3210.1|3208.9|3210.6|3209.4|3206.8|3205.6|150
1760537100000|2025-10-15 14:05:00|3210.6|3209.4|3213.1|3211.9|3213.6|3212.4|3210.1|3208.9|220
1760537400000|2025-10-15 14:10:00|3213.6|3212.4|3210.6|3209.4|3213.8|3212.6|3209.8|3208.6|113
1760537700000|2025-10-15 14:15:00|3210.8|3209.6|3209.1|3207.9|3211.3|3210.1|3208.6|3207.4|43
1760538000000|2025-10-15 14:20:00|3209.3|3208.1|3209.1|3207.9|3210.1|3208.9|3208.1|3206.9|39
1760538300000|2025-10-15 14:25:00|3208.8|3207.6|3209.1|3207.9|3209.6|3208.4|3208.1|3206.9|30
1760538600000|2025-10-15 14:30:00|3209.3|3208.1|3209.1|3207.9|3211.1|3209.9|3209.1|3207.9|46
1760538900000|2025-10-15 14:35:00|3209.3|3208.1|3208.6|3207.4|3210.1|3208.9|3208.3|3207.1|25
1760539200000|2025-10-15 14:40:00|3208.1|3206.9|3207.6|3206.4|3208.6|3207.4|3206.6|3205.4|94
1760539500000|2025-10-15 14:45:00|3207.8|3206.6|3206.8|3205.6|3207.8|3206.6|3206.3|3205.1|77
1760539800000|2025-10-15 14:50:00|3206.6|3205.4|3206.1|3204.9|3207.8|3206.6|3205.6|3204.4|51
1760540100000|2025-10-15 14:55:00|3206.3|3205.1|3207.6|3206.4|3207.6|3206.4|3205.1|3203.9|63
1760540400000|2025-10-15 15:00:00|3207.8|3206.6|3205.6|3204.4|3209.1|3207.9|3205.6|3204.4|75
1760540700000|2025-10-15 15:05:00|3205.8|3204.6|3205.1|3203.9|3206.8|3205.6|3204.8|3203.6|30
1760541000000|2025-10-15 15:10:00|3205.3|3204.1|3204.1|3202.9|3205.6|3204.4|3201.6|3200.4|174
1760541300000|2025-10-15 15:15:00|3204.6|3203.4|3204.1|3202.9|3206.1|3204.9|3203.1|3201.9|111
1760541600000|2025-10-15 15:20:00|3203.6|3202.4|3205.1|3203.9|3205.6|3204.4|3203.6|3202.4|56
1760541900000|2025-10-15 15:25:00|3204.8|3203.6|3203.6|3202.4|3206.8|3205.6|3203.6|3202.4|175
1760542200000|2025-10-15 15:30:00|3203.8|3202.6|3199.1|3197.9|3205.3|3204.1|3198.6|3197.4|219
1760542500000|2025-10-15 15:35:00|3198.8|3197.6|3198.6|3197.4|3199.1|3197.9|3196.6|3195.4|132
1760542800000|2025-10-15 15:40:00|3198.3|3197.1|3196.8|3195.6|3198.6|3197.4|3194.6|3193.4|78
1760543100000|2025-10-15 15:45:00|3196.6|3195.4|3195.6|3194.4|3197.1|3195.9|3194.1|3192.9|77
1760543400000|2025-10-15 15:50:00|3195.3|3194.1|3195.1|3193.9|3195.8|3194.6|3191.3|3190.1|92
1760543700000|2025-10-15 15:55:00|3194.6|3193.4|3196.6|3195.4|3197.8|3196.6|3194.6|3193.4|66
1760544000000|2025-10-15 16:00:00|3196.8|3195.6|3198.3|3197.1|3200.6|3199.4|3196.6|3195.4|77
1760544300000|2025-10-15 16:05:00|3198.6|3197.4|3200.6|3199.4|3201.6|3200.4|3196.8|3195.6|82
1760544600000|2025-10-15 16:10:00|3200.8|3199.6|3201.6|3200.4|3201.6|3200.4|3199.1|3197.9|74
1760544900000|2025-10-15 16:15:00|3201.3|3200.1|3201.1|3199.9|3202.1|3200.9|3199.1|3197.9|88
1760545200000|2025-10-15 16:20:00|3200.6|3199.4|3202.6|3201.4|3203.1|3201.9|3200.6|3199.4|53
1760545500000|2025-10-15 16:25:00|3202.8|3201.6|3202.6|3201.4|3205.1|3203.9|3202.1|3200.9|39
1760545800000|2025-10-15 16:30:00|3202.3|3201.1|3200.1|3198.9|3202.6|3201.4|3200.1|3198.9|19
1760546100000|2025-10-15 16:35:00|3199.8|3198.6|3201.1|3199.9|3203.1|3201.9|3199.1|3197.9|22
1760546400000|2025-10-15 16:40:00|3200.6|3199.4|3201.1|3199.9|3201.6|3200.4|3199.6|3198.4|27
1760546700000|2025-10-15 16:45:00|3200.8|3199.6|3199.1|3197.9|3201.1|3199.9|3197.8|3196.6|22
1760547000000|2025-10-15 16:50:00|3199.3|3198.1|3198.1|3196.9|3199.3|3198.1|3197.1|3195.9|13
1760547300000|2025-10-15 16:55:00|3198.6|3197.4|3197.6|3196.4|3199.3|3198.1|3197.1|3195.9|20
1760547600000|2025-10-15 17:00:00|3197.8|3196.6|3194.6|3193.4|3198.1|3196.9|3191.6|3190.4|88
1760547900000|2025-10-15 17:05:00|3194.1|3192.9|3190.1|3188.9|3194.1|3192.9|3188.6|3187.4|56
1760548200000|2025-10-15 17:10:00|3190.3|3189.1|3184.1|3182.9|3190.6|3189.4|3183.6|3182.4|161
1760548500000|2025-10-15 17:15:00|3183.8|3182.6|3186.6|3185.4|3189.1|3187.9|3181.6|3180.4|132
1760548800000|2025-10-15 17:20:00|3186.3|3185.1|3189.6|3188.4|3190.3|3189.1|3185.1|3183.9|59
1760549100000|2025-10-15 17:25:00|3189.8|3188.6|3189.6|3188.4|3192.6|3191.4|3188.1|3186.9|58
1760549400000|2025-10-15 17:30:00|3189.1|3187.9|3192.1|3190.9|3192.6|3191.4|3188.6|3187.4|34
1760549700000|2025-10-15 17:35:00|3191.8|3190.6|3193.8|3192.6|3194.8|3193.6|3191.8|3190.6|29
1760550000000|2025-10-15 17:40:00|3193.6|3192.4|3195.1|3193.9|3196.1|3194.9|3192.6|3191.4|66
1760550300000|2025-10-15 17:45:00|3195.3|3194.1|3196.6|3195.4|3197.1|3195.9|3194.1|3192.9|94
1760550600000|2025-10-15 17:50:00|3197.1|3195.9|3197.8|3196.6|3198.6|3197.4|3196.6|3195.4|40
1760550900000|2025-10-15 17:55:00|3198.1|3196.9|3198.6|3197.4|3199.3|3198.1|3197.1|3195.9|19
1760551200000|2025-10-15 18:00:00|3198.3|3197.1|3197.3|3196.1|3199.3|3198.1|3196.1|3194.9|15
1760551500000|2025-10-15 18:05:00|3197.1|3195.9|3199.1|3197.9|3199.3|3198.1|3197.1|3195.9|40
1760551800000|2025-10-15 18:10:00|3198.8|3197.6|3199.3|3198.1|3200.1|3198.9|3197.6|3196.4|30
1760552100000|2025-10-15 18:15:00|3199.6|3198.4|3198.6|3197.4|3200.1|3198.9|3198.1|3196.9|11
1760552400000|2025-10-15 18:20:00|3198.8|3197.6|3199.1|3197.9|3200.6|3199.4|3198.6|3197.4|19
1760552700000|2025-10-15 18:25:00|3198.8|3197.6|3198.1|3196.9|3199.6|3198.4|3197.8|3196.6|18
1760553000000|2025-10-15 18:30:00|3197.8|3196.6|3200.1|3198.9|3200.3|3199.1|3197.6|3196.4|16
1760553300000|2025-10-15 18:35:00|3200.3|3199.1|3200.1|3198.9|3200.6|3199.4|3199.6|3198.4|3
1760553600000|2025-10-15 18:40:00|3200.3|3199.1|3200.3|3199.1|3202.6|3201.4|3200.1|3198.9|30
1760553900000|2025-10-15 18:45:00|3200.6|3199.4|3200.1|3198.9|3201.1|3199.9|3199.1|3197.9|13
1760554200000|2025-10-15 18:50:00|3199.8|3198.6|3202.6|3201.4|3202.6|3201.4|3199.8|3198.6|14
1760554500000|2025-10-15 18:55:00|3202.1|3200.9|3203.1|3201.9|3203.6|3202.4|3201.6|3200.4|19
1760554800000|2025-10-15 19:00:00|3202.6|3201.4|3201.3|3200.1|3203.1|3201.9|3200.6|3199.4|31
1760555100000|2025-10-15 19:05:00|3201.1|3199.9|3200.6|3199.4|3201.6|3200.4|3199.6|3198.4|16
1760555400000|2025-10-15 19:10:00|3200.1|3198.9|3202.1|3200.9|3202.1|3200.9|3199.6|3198.4|42
1760555700000|2025-10-15 19:15:00|3202.3|3201.1|3202.6|3201.4|3203.1|3201.9|3201.1|3199.9|44
1760556000000|2025-10-15 19:20:00|3202.1|3200.9|3202.6|3201.4|3203.1|3201.9|3202.1|3200.9|15
1760556300000|2025-10-15 19:25:00|3202.3|3201.1|3203.1|3201.9|3203.1|3201.9|3202.1|3200.9|24
1760556600000|2025-10-15 19:30:00|3202.8|3201.6|3202.3|3201.1|3203.8|3202.6|3202.1|3200.9|87
1760556900000|2025-10-15 19:35:00|3202.1|3200.9|3200.6|3199.4|3202.3|3201.1|3199.8|3198.6|45
1760557200000|2025-10-15 19:40:00|3200.3|3199.1|3201.6|3200.4|3201.8|3200.6|3199.6|3198.4|16
1760557500000|2025-10-15 19:45:00|3201.1|3199.9|3200.6|3199.4|3201.6|3200.4|3200.3|3199.1|43
1760557800000|2025-10-15 19:50:00|3200.3|3199.1|3198.6|3197.4|3200.6|3199.4|3198.6|3197.4|88
1760558100000|2025-10-15 19:55:00|3198.8|3197.6|3201.3|3200.1|3201.8|3200.6|3198.1|3196.9|177
1760558400000|2025-10-15 20:00:00|3201.8|3200.6|3202.1|3200.9|3203.8|3202.6|3201.3|3200.1|35
1760558700000|2025-10-15 20:05:00|3201.8|3200.6|3201.1|3199.9|3201.8|3200.6|3200.3|3199.1|19
1760559000000|2025-10-15 20:10:00|3201.3|3200.1|3200.6|3199.4|3201.8|3200.6|3200.1|3198.9|16
1760559300000|2025-10-15 20:15:00|3200.8|3199.6|3201.8|3200.6|3201.8|3200.6|3200.1|3198.9|8
1760559600000|2025-10-15 20:20:00|3201.6|3200.4|3200.8|3199.6|3201.8|3200.6|3200.6|3199.4|2
1760559900000|2025-10-15 20:25:00|3200.3|3199.1|3200.3|3199.1|3200.8|3199.6|3199.1|3197.9|9
1760560200000|2025-10-15 20:30:00|3200.6|3199.4|3200.3|3199.1|3201.1|3199.9|3200.3|3199.1|21
1760560500000|2025-10-15 20:35:00|3200.1|3198.9|3199.8|3198.6|3201.1|3199.9|3199.8|3198.6|8
1760560800000|2025-10-15 20:40:00|3199.6|3198.4|3201.1|3199.9|3201.1|3199.9|3199.6|3198.4|3
1760561100000|2025-10-15 20:45:00|3200.8|3199.6|3201.3|3200.1|3201.3|3200.1|3200.6|3199.4|6
1760561400000|2025-10-15 20:50:00|3201.6|3200.4|3202.4|3200.4|3202.6|3201.4|3201.6|3200.3|19
1760561700000|2025-10-15 20:55:00|3202.3|3200.3|3202|3200|3202.9|3200.9|3201|3199|0
1760562000000|2025-10-15 21:00:00|3202.1|3200.1|3202.1|3200.1|3202.2|3200.2|3202|3200|1
1760562300000|2025-10-15 21:05:00|3202|3200|3202.1|3200.1|3202.1|3200.1|3201.8|3199.8|0
1760562600000|2025-10-15 21:10:00|3202|3200|3201.9|3199.9|3202.1|3200.1|3201.8|3199.8|0
1760562900000|2025-10-15 21:15:00|3202|3200|3201.9|3199.9|3202.1|3200.1|3201.9|3199.9|0
1760563200000|2025-10-15 21:20:00|3202|3200|3202|3200|3202|3200|3202|3200|0
1760563500000|2025-10-15 21:25:00|3202.1|3200.1|3202.2|3200.2|3202.3|3200.3|3202.1|3200.1|0
1760563800000|2025-10-15 21:30:00|3202.1|3200.1|3202.1|3200.1|3202.1|3200.1|3202|3200|0
1760564100000|2025-10-15 21:35:00|3202|3200|3201.8|3199.8|3202|3200|3201.8|3199.8|0
1760564400000|2025-10-15 21:40:00|3202|3200|3202|3200|3202|3200|3202|3200|0
1760564700000|2025-10-15 21:45:00|3202.1|3200.1|3202|3200|3202.1|3200.1|3202|3200|0
1760565000000|2025-10-15 21:50:00|3201.9|3199.9|3202.5|3200.5|3202.5|3200.5|3201.9|3199.9|0
1760565300000|2025-10-15 21:55:00|3202|3200|3202.3|3200.3|3202.4|3200.4|3202|3200|0
1760565600000|2025-10-15 22:00:00|3202.5|3200.5|3203.8|3201.8|3205|3203|3202.4|3200.4|0
1760565900000|2025-10-15 22:05:00|3203.9|3201.9|3204.1|3202.1|3205.6|3203.6|3203.4|3201.4|0
1760566200000|2025-10-15 22:10:00|3204.2|3202.2|3205.5|3203.5|3205.7|3203.7|3204.2|3202.2|0
1760566500000|2025-10-15 22:15:00|3205.6|3203.6|3204.6|3202.6|3206.9|3204.9|3204.2|3202.2|0
1760566800000|2025-10-15 22:20:00|3204.7|3202.7|3204.6|3202.6|3204.9|3202.9|3204.5|3202.5|0
1760567100000|2025-10-15 22:25:00|3204.7|3202.7|3204.7|3202.7|3205.2|3203.2|3204.6|3202.6|0
1760567400000|2025-10-15 22:30:00|3204|3202|3204.4|3202.4|3204.9|3202.9|3204|3202|0
1760567700000|2025-10-15 22:35:00|3204.5|3202.5|3203|3201|3204.5|3202.5|3202.8|3200.8|0
1760568000000|2025-10-15 22:40:00|3203.1|3201.1|3202.2|3200.2|3203.3|3201.3|3202.2|3200.2|0
1760568300000|2025-10-15 22:45:00|3202.4|3200.4|3201.8|3199.8|3202.9|3200.9|3201.4|3199.4|0
1760568600000|2025-10-15 22:50:00|3201.9|3199.9|3203.7|3201.7|3203.8|3201.8|3201.9|3199.9|0
1760568900000|2025-10-15 22:55:00|3203.8|3201.8|3204.2|3202.2|3204.5|3202.5|3203.7|3201.7|0
1760569200000|2025-10-15 23:00:00|3204.3|3202.3|3205|3203|3205.6|3203.6|3204.1|3202.1|0
1760569500000|2025-10-15 23:05:00|3205.2|3203.2|3203.8|3201.8|3205.5|3203.5|3203.7|3201.7|0
1760569800000|2025-10-15 23:10:00|3203.7|3201.7|3204.7|3202.7|3205.3|3203.3|3203.7|3201.7|0
1760570100000|2025-10-15 23:15:00|3204.5|3202.5|3202.9|3200.9|3204.8|3202.8|3202.9|3200.9|0
1760570400000|2025-10-15 23:20:00|3202.4|3200.4|3202.9|3200.9|3203.7|3201.7|3202.3|3200.3|0
1760570700000|2025-10-15 23:25:00|3202.7|3200.7|3203.6|3201.6|3203.8|3201.8|3202.3|3200.3|0
1760571000000|2025-10-15 23:30:00|3204.1|3202.1|3203.5|3201.5|3206.2|3204.2|3203.5|3201.5|0
1760571300000|2025-10-15 23:35:00|3203.7|3201.7|3204.5|3202.5|3204.9|3202.9|3202.3|3200.3|0
1760571600000|2025-10-15 23:40:00|3204.3|3202.3|3204.1|3202.1|3206.8|3204.8|3203.1|3201.1|0
1760571900000|2025-10-15 23:45:00|3203.9|3201.9|3201.8|3200.6|3205.8|3204.6|3201.6|3200.4|716
1760572200000|2025-10-15 23:50:00|3202.1|3200.9|3202.6|3201.4|3203.1|3201.9|3200.3|3199.1|292
1760572500000|2025-10-15 23:55:00|3202.8|3201.6|3207.1|3205.9|3207.6|3206.4|3201.1|3199.9|477
1760572800000|2025-10-16 00:00:00|3206.9|3206.1|3213.9|3213.1|3217.9|3217.1|3202.6|3201.8|1926
1760573100000|2025-10-16 00:05:00|3214.4|3213.6|3209.9|3209.1|3215.4|3214.6|3209.1|3208.3|1034
1760573400000|2025-10-16 00:10:00|3209.4|3208.6|3203.9|3203.1|3210.4|3209.6|3203.4|3202.6|796
1760573700000|2025-10-16 00:15:00|3204.4|3203.6|3210.9|3210.1|3210.9|3210.1|3204.4|3203.6|579
1760574000000|2025-10-16 00:20:00|3210.6|3209.8|3210.4|3209.6|3211.4|3210.6|3207.9|3207.1|325
1760574300000|2025-10-16 00:25:00|3210.9|3210.1|3213.4|3212.6|3214.4|3213.6|3210.9|3210.1|473
1760574600000|2025-10-16 00:30:00|3213.1|3212.3|3209.9|3209.1|3213.4|3212.6|3207.4|3206.6|609
1760574900000|2025-10-16 00:35:00|3209.4|3208.6|3207.4|3206.6|3211.9|3211.1|3206.4|3205.6|633
1760575200000|2025-10-16 00:40:00|3206.9|3206.1|3206.4|3205.6|3210.6|3209.8|3205.9|3205.1|362
1760575500000|2025-10-16 00:45:00|3205.9|3205.1|3206.4|3205.6|3207.4|3206.6|3205.1|3204.3|444
1760575800000|2025-10-16 00:50:00|3205.9|3205.1|3207.4|3206.6|3207.4|3206.6|3205.9|3205.1|279
1760576100000|2025-10-16 00:55:00|3206.9|3206.1|3207.1|3206.3|3207.9|3207.1|3206.1|3205.3|280
1760576400000|2025-10-16 01:00:00|3206.9|3206.1|3209.9|3209.1|3209.9|3209.1|3206.4|3205.6|459
1760576700000|2025-10-16 01:05:00|3209.6|3208.8|3204.9|3204.1|3209.9|3209.1|3204.9|3204.1|283
1760577000000|2025-10-16 01:10:00|3204.4|3203.6|3198.1|3197.3|3205.6|3204.8|3198.1|3197.3|572
1760577300000|2025-10-16 01:15:00|3197.9|3197.1|3200.9|3200.1|3203.4|3202.6|3197.4|3196.6|293
1760577600000|2025-10-16 01:20:00|3201.1|3200.3|3199.9|3199.1|3202.4|3201.6|3198.1|3197.3|292
1760577900000|2025-10-16 01:25:00|3200.1|3199.3|3201.4|3200.6|3201.6|3200.8|3198.4|3197.6|180
1760578200000|2025-10-16 01:30:00|3200.9|3200.1|3202.6|3201.8|3204.9|3204.1|3199.4|3198.6|425
1760578500000|2025-10-16 01:35:00|3202.4|3201.6|3201.9|3201.1|3203.4|3202.6|3200.9|3200.1|343
1760578800000|2025-10-16 01:40:00|3202.1|3201.3|3201.4|3200.6|3202.4|3201.6|3200.4|3199.6|269
1760579100000|2025-10-16 01:45:00|3201.1|3200.3|3199.4|3198.6|3201.4|3200.6|3197.9|3197.1|253
1760579400000|2025-10-16 01:50:00|3198.9|3198.1|3199.9|3199.1|3200.4|3199.6|3197.9|3197.1|222
1760579700000|2025-10-16 01:55:00|3199.6|3198.8|3199.4|3198.6|3201.4|3200.6|3198.9|3198.1|260
1760580000000|2025-10-16 02:00:00|3199.9|3199.1|3198.9|3198.1|3199.9|3199.1|3198.4|3197.6|183
1760580300000|2025-10-16 02:05:00|3199.1|3198.3|3199.9|3199.1|3200.4|3199.6|3198.4|3197.6|187
1760580600000|2025-10-16 02:10:00|3200.1|3199.3|3199.4|3198.6|3200.9|3200.1|3198.4|3197.6|266
1760580900000|2025-10-16 02:15:00|3198.9|3198.1|3200.9|3200.1|3201.1|3200.3|3198.9|3198.1|283
1760581200000|2025-10-16 02:20:00|3201.1|3200.3|3200.9|3200.1|3201.9|3201.1|3200.9|3200.1|238
1760581500000|2025-10-16 02:25:00|3200.4|3199.6|3200.4|3199.6|3200.9|3200.1|3198.9|3198.1|186
1760581800000|2025-10-16 02:30:00|3200.6|3199.4|3197.6|3196.4|3201.3|3200.1|3197.6|3196.4|200
1760582100000|2025-10-16 02:35:00|3197.1|3195.9|3197.1|3195.9|3198.1|3196.9|3195.1|3193.9|111
1760582400000|2025-10-16 02:40:00|3197.6|3196.4|3196.8|3195.6|3198.6|3197.4|3196.6|3195.4|64
1760582700000|2025-10-16 02:45:00|3196.6|3195.4|3197.6|3196.4|3198.1|3196.9|3196.1|3194.9|192
1760583000000|2025-10-16 02:50:00|3197.1|3195.9|3198.1|3196.9|3198.1|3196.9|3196.3|3195.1|168
1760583300000|2025-10-16 02:55:00|3197.8|3196.6|3199.6|3198.4|3200.1|3198.9|3197.8|3196.6|93
1760583600000|2025-10-16 03:00:00|3200.1|3198.9|3202.1|3200.9|3202.6|3201.4|3200.1|3198.9|186
1760583900000|2025-10-16 03:05:00|3201.8|3200.6|3200.6|3199.4|3202.1|3200.9|3200.6|3199.4|187
1760584200000|2025-10-16 03:10:00|3200.8|3199.6|3199.1|3197.9|3200.8|3199.6|3199.1|3197.9|83
1760584500000|2025-10-16 03:15:00|3198.8|3197.6|3198.1|3196.9|3199.1|3197.9|3197.6|3196.4|82
1760584800000|2025-10-16 03:20:00|3198.6|3197.4|3197.6|3196.4|3198.8|3197.6|3197.6|3196.4|231
1760585100000|2025-10-16 03:25:00|3198.1|3196.9|3198.1|3196.9|3198.6|3197.4|3197.6|3196.4|160
1760585400000|2025-10-16 03:30:00|3197.9|3197.1|3197.9|3197.1|3199.4|3198.6|3197.4|3196.6|650
1760585700000|2025-10-16 03:35:00|3197.4|3196.6|3193.4|3192.6|3197.9|3197.1|3192.9|3192.1|565
1760586000000|2025-10-16 03:40:00|3192.9|3192.1|3193.9|3193.1|3193.9|3193.1|3192.4|3191.6|443
1760586300000|2025-10-16 03:45:00|3193.6|3192.8|3191.9|3191.1|3193.6|3192.8|3191.4|3190.6|296
1760586600000|2025-10-16 03:50:00|3192.1|3191.3|3192.9|3192.1|3193.9|3193.1|3191.9|3191.1|282
1760586900000|2025-10-16 03:55:00|3193.1|3192.3|3194.9|3194.1|3195.1|3194.3|3192.6|3191.8|352
1760587200000|2025-10-16 04:00:00|3195.1|3194.3|3194.9|3194.1|3195.9|3195.1|3194.4|3193.6|349
1760587500000|2025-10-16 04:05:00|3195.1|3194.3|3196.9|3196.1|3197.4|3196.6|3194.4|3193.6|248
1760587800000|2025-10-16 04:10:00|3197.1|3196.3|3196.9|3196.1|3198.4|3197.6|3196.9|3196.1|288
1760588100000|2025-10-16 04:15:00|3197.4|3196.6|3197.4|3196.6|3197.6|3196.8|3196.4|3195.6|246
1760588400000|2025-10-16 04:20:00|3197.6|3196.8|3196.4|3195.6|3197.9|3197.1|3196.4|3195.6|266
1760588700000|2025-10-16 04:25:00|3195.9|3195.1|3196.4|3195.6|3197.4|3196.6|3195.9|3195.1|312
1760589000000|2025-10-16 04:30:00|3196.9|3196.1|3197.4|3196.6|3197.9|3197.1|3196.4|3195.6|203
1760589300000|2025-10-16 04:35:00|3197.6|3196.8|3196.9|3196.1|3197.6|3196.8|3196.9|3196.1|226
1760589600000|2025-10-16 04:40:00|3197.4|3196.6|3197.9|3197.1|3198.4|3197.6|3196.4|3195.6|350
1760589900000|2025-10-16 04:45:00|3197.4|3196.6|3198.1|3197.3|3198.9|3198.1|3197.4|3196.6|256
1760590200000|2025-10-16 04:50:00|3198.4|3197.6|3198.4|3197.6|3198.9|3198.1|3197.9|3197.1|130
1760590500000|2025-10-16 04:55:00|3198.6|3197.8|3199.9|3199.1|3200.6|3199.8|3198.6|3197.8|266
1760590800000|2025-10-16 05:00:00|3200.1|3199.3|3200.4|3199.6|3201.9|3201.1|3199.4|3198.6|276
1760591100000|2025-10-16 05:05:00|3200.9|3200.1|3200.9|3200.1|3201.9|3201.1|3199.9|3199.1|292
1760591400000|2025-10-16 05:10:00|3201.1|3200.3|3201.9|3201.1|3202.4|3201.6|3201.1|3200.3|250
1760591700000|2025-10-16 05:15:00|3201.4|3200.6|3200.9|3200.1|3201.4|3200.6|3200.4|3199.6|241
1760592000000|2025-10-16 05:20:00|3201.1|3200.3|3200.6|3199.8|3201.4|3200.6|3199.9|3199.1|354
1760592300000|2025-10-16 05:25:00|3200.4|3199.6|3199.4|3198.6|3200.9|3200.1|3199.4|3198.6|251
1760592600000|2025-10-16 05:30:00|3198.9|3198.1|3201.4|3200.6|3202.9|3202.1|3198.9|3198.1|538
1760592900000|2025-10-16 05:35:00|3201.9|3201.1|3200.4|3199.6|3201.9|3201.1|3199.9|3199.1|189
1760593200000|2025-10-16 05:40:00|3200.9|3200.1|3201.9|3201.1|3202.4|3201.6|3200.4|3199.6|204
1760593500000|2025-10-16 05:45:00|3201.6|3200.8|3201.9|3201.1|3202.4|3201.6|3200.9|3200.1|161
1760593800000|2025-10-16 05:50:00|3202.4|3201.6|3201.1|3200.3|3202.4|3201.6|3199.4|3198.6|344
1760594100000|2025-10-16 05:55:00|3201.4|3200.6|3201.9|3201.1|3202.6|3201.8|3200.9|3200.1|186
1760594400000|2025-10-16 06:00:00|3202.1|3201.3|3201.4|3200.6|3202.4|3201.6|3200.9|3200.1|323
1760594700000|2025-10-16 06:05:00|3201.1|3200.3|3199.9|3199.1|3204.4|3203.6|3199.4|3198.6|609
1760595000000|2025-10-16 06:10:00|3199.6|3198.8|3200.9|3200.1|3201.4|3200.6|3199.4|3198.6|332
1760595300000|2025-10-16 06:15:00|3200.6|3199.8|3201.9|3201.1|3202.9|3202.1|3199.9|3199.1|611
1760595600000|2025-10-16 06:20:00|3202.1|3201.3|3204.9|3204.1|3205.4|3204.6|3200.4|3199.6|700
1760595900000|2025-10-16 06:25:00|3204.4|3203.6|3204.9|3204.1|3205.4|3204.6|3201.9|3201.1|1653
1760596200000|2025-10-16 06:30:00|3204.4|3203.6|3207.6|3206.8|3208.9|3208.1|3204.4|3203.6|1415
1760596500000|2025-10-16 06:35:00|3207.9|3207.1|3207.3|3205.3|3209.6|3208.8|3206.9|3204.9|533
1760596800000|2025-10-16 06:40:00|3207.2|3205.2|3206.8|3204.8|3208.1|3206.1|3206.3|3204.3|2
1760597100000|2025-10-16 06:45:00|3206.7|3204.7|3207.6|3205.6|3208|3206|3206.4|3204.4|552
1760597400000|2025-10-16 06:50:00|3207.7|3205.7|3208.6|3206.6|3208.8|3206.8|3207.6|3205.6|0
1760597700000|2025-10-16 06:55:00|3208.5|3206.5|3208.9|3206.9|3209.6|3207.6|3208.5|3206.5|0
1760598000000|2025-10-16 07:00:00|3208.3|3206.3|3210.7|3208.7|3210.7|3208.7|3208.3|3206.3|0
1760598300000|2025-10-16 07:05:00|3210.5|3208.5|3208|3206|3210.7|3208.7|3207.5|3205.5|0
1760598600000|2025-10-16 07:10:00|3208.1|3206.1|3206.6|3204.6|3208.2|3206.2|3204.3|3202.3|0
1760598900000|2025-10-16 07:15:00|3206.9|3204.9|3206.4|3204.4|3207.4|3205.4|3206|3204|0
1760599200000|2025-10-16 07:20:00|3206.5|3204.5|3205.6|3203.6|3206.8|3204.8|3204.5|3202.5|0
1760599500000|2025-10-16 07:25:00|3205.3|3203.3|3203.5|3201.5|3205.8|3203.8|3203.4|3201.4|0
1760599800000|2025-10-16 07:30:00|3203.6|3201.6|3202.5|3200.5|3204.1|3202.1|3202.1|3200.1|0
1760600100000|2025-10-16 07:35:00|3202.4|3200.4|3201.8|3199.8|3203.2|3201.2|3201.7|3199.7|0
1760600400000|2025-10-16 07:40:00|3201.9|3199.9|3203.5|3201.5|3203.8|3201.8|3201.6|3199.6|0
1760600700000|2025-10-16 07:45:00|3203.3|3201.3|3205|3203|3205.9|3203.9|3203.3|3201.3|0
1760601000000|2025-10-16 07:50:00|3205.1|3203.1|3206.2|3204.2|3206.9|3204.9|3205|3203|0
1760601300000|2025-10-16 07:55:00|3206.4|3204.4|3210.3|3208.3|3212|3210|3206.2|3204.2|0
1760601600000|2025-10-16 08:00:00|3210.5|3208.5|3206.6|3205.4|3212.6|3211.4|3205.1|3203.9|444
1760601900000|2025-10-16 08:05:00|3206.3|3205.1|3208.1|3206.9|3210.1|3208.9|3205.1|3203.9|317
1760602200000|2025-10-16 08:10:00|3207.6|3206.4|3209.8|3208.6|3210.6|3209.4|3207.6|3206.4|81
1760602500000|2025-10-16 08:15:00|3209.6|3208.4|3208.1|3206.9|3209.8|3208.6|3207.1|3205.9|98
1760602800000|2025-10-16 08:20:00|3207.6|3206.4|3204.6|3203.4|3208.6|3207.4|3204.6|3203.4|178
1760603100000|2025-10-16 08:25:00|3204.8|3203.6|3201.6|3200.4|3204.8|3203.6|3200.6|3199.4|134
1760603400000|2025-10-16 08:30:00|3201.8|3200.6|3203.6|3202.4|3204.1|3202.9|3201.6|3200.4|38
1760603700000|2025-10-16 08:35:00|3204.1|3202.9|3203.1|3201.9|3204.6|3203.4|3202.6|3201.4|35
1760604000000|2025-10-16 08:40:00|3203.6|3202.4|3205.1|3203.9|3205.1|3203.9|3203.6|3202.4|56
1760604300000|2025-10-16 08:45:00|3204.6|3203.4|3204.1|3202.9|3205.6|3204.4|3204.1|3202.9|50
1760604600000|2025-10-16 08:50:00|3204.6|3203.4|3204.6|3203.4|3205.3|3204.1|3204.1|3202.9|46
1760604900000|2025-10-16 08:55:00|3204.8|3203.6|3205.1|3203.9|3205.1|3203.9|3204.6|3203.4|26
1760605200000|2025-10-16 09:00:00|3205.3|3204.1|3207.6|3206.4|3207.8|3206.6|3205.1|3203.9|111
1760605500000|2025-10-16 09:05:00|3208.1|3206.9|3207.6|3206.4|3208.6|3207.4|3207.1|3205.9|39
1760605800000|2025-10-16 09:10:00|3207.8|3206.6|3206.6|3205.4|3208.1|3206.9|3206.6|3205.4|26
1760606100000|2025-10-16 09:15:00|3206.3|3205.1|3207.6|3206.4|3207.6|3206.4|3206.1|3204.9|23
1760606400000|2025-10-16 09:20:00|3208.1|3206.9|3210.1|3208.9|3210.1|3208.9|3208.1|3206.9|49
1760606700000|2025-10-16 09:25:00|3209.8|3208.6|3211.1|3209.9|3211.1|3209.9|3209.8|3208.6|17
1760607000000|2025-10-16 09:30:00|3210.8|3209.6|3210.1|3208.9|3210.8|3209.6|3209.6|3208.4|10
1760607300000|2025-10-16 09:35:00|3209.6|3208.4|3208.6|3207.4|3210.1|3208.9|3208.1|3206.9|35
1760607600000|2025-10-16 09:40:00|3208.1|3206.9|3209.6|3208.4|3210.6|3209.4|3208.1|3206.9|32
1760607900000|2025-10-16 09:45:00|3209.8|3208.6|3211.6|3210.4|3211.6|3210.4|3209.6|3208.4|15
1760608200000|2025-10-16 09:50:00|3212.1|3210.9|3212.1|3210.9|3212.1|3210.9|3211.6|3210.4|35
1760608500000|2025-10-16 09:55:00|3211.8|3210.6|3211.1|3209.9|3212.1|3210.9|3210.6|3209.4|29
1760608800000|2025-10-16 10:00:00|3210.6|3209.4|3211.3|3210.1|3211.6|3210.4|3210.6|3209.4|24
1760609100000|2025-10-16 10:05:00|3211.6|3210.4|3212.6|3211.4|3213.1|3211.9|3211.1|3209.9|23
1760609400000|2025-10-16 10:10:00|3212.3|3211.1|3211.3|3210.1|3212.6|3211.4|3210.8|3209.6|19
1760609700000|2025-10-16 10:15:00|3211.1|3209.9|3211.6|3210.4|3211.6|3210.4|3211.1|3209.9|28
1760610000000|2025-10-16 10:20:00|3211.3|3210.1|3211.1|3209.9|3211.6|3210.4|3211.1|3209.9|44
1760610300000|2025-10-16 10:25:00|3211.6|3210.4|3212.1|3210.9|3212.1|3210.9|3211.6|3210.4|26
1760610600000|2025-10-16 10:30:00|3211.6|3210.4|3212.3|3211.1|3212.6|3211.4|3211.6|3210.4|23
1760610900000|2025-10-16 10:35:00|3212.1|3210.9|3211.1|3209.9|3212.1|3210.9|3211.1|3209.9|27
1760611200000|2025-10-16 10:40:00|3210.6|3209.4|3210.1|3208.9|3210.6|3209.4|3209.6|3208.4|41
1760611500000|2025-10-16 10:45:00|3209.8|3208.6|3210.1|3208.9|3210.1|3208.9|3208.6|3207.4|12
1760611800000|2025-10-16 10:50:00|3209.8|3208.6|3210.8|3209.6|3211.3|3210.1|3209.8|3208.6|107
1760612100000|2025-10-16 10:55:00|3211.1|3209.9|3212.1|3210.9|3213.1|3211.9|3211.1|3209.9|234
1760612400000|2025-10-16 11:00:00|3211.1|3209.9|3210.6|3209.4|3212.1|3210.9|3210.6|3209.4|142
1760612700000|2025-10-16 11:05:00|3210.3|3209.1|3210.1|3208.9|3210.6|3209.4|3209.6|3208.4|39
1760613000000|2025-10-16 11:10:00|3210.6|3209.4|3210.6|3209.4|3210.6|3209.4|3210.1|3208.9|9
1760613300000|2025-10-16 11:15:00|3210.3|3209.1|3210.1|3208.9|3210.6|3209.4|3209.6|3208.4|7
1760613600000|2025-10-16 11:20:00|3210.6|3209.4|3212.1|3210.9|3212.1|3210.9|3210.3|3209.1|23
1760613900000|2025-10-16 11:25:00|3212.3|3211.1|3214.1|3212.9|3214.1|3212.9|3212.1|3210.9|35
1760614200000|2025-10-16 11:30:00|3214.3|3213.1|3213.1|3211.9|3214.6|3213.4|3213.1|3211.9|39
1760614500000|2025-10-16 11:35:00|3212.8|3211.6|3212.8|3211.6|3213.6|3212.4|3212.3|3211.1|24
1760614800000|2025-10-16 11:40:00|3212.6|3211.4|3212.6|3211.4|3213.1|3211.9|3212.1|3210.9|11
1760615100000|2025-10-16 11:45:00|3213.1|3211.9|3213.1|3211.9|3213.6|3212.4|3212.6|3211.4|24
1760615400000|2025-10-16 11:50:00|3212.8|3211.6|3213.1|3211.9|3213.1|3211.9|3212.3|3211.1|28
1760615700000|2025-10-16 11:55:00|3213.3|3212.1|3213.1|3211.9|3213.6|3212.4|3212.6|3211.4|9
1760616000000|2025-10-16 12:00:00|3212.6|3211.4|3213.6|3212.4|3213.6|3212.4|3212.6|3211.4|33
1760616300000|2025-10-16 12:05:00|3213.8|3212.6|3211.6|3210.4|3213.8|3212.6|3211.3|3210.1|56
1760616600000|2025-10-16 12:10:00|3211.3|3210.1|3209.6|3208.4|3211.6|3210.4|3209.6|3208.4|40
1760616900000|2025-10-16 12:15:00|3210.1|3208.9|3210.1|3208.9|3211.1|3209.9|3209.6|3208.4|25
1760617200000|2025-10-16 12:20:00|3209.8|3208.6|3209.6|3208.4|3210.8|3209.6|3209.6|3208.4|19
1760617500000|2025-10-16 12:25:00|3209.1|3207.9|3208.8|3207.6|3209.6|3208.4|3208.1|3206.9|50
1760617800000|2025-10-16 12:30:00|3208.6|3207.4|3210.1|3208.9|3210.6|3209.4|3207.1|3205.9|67
1760618100000|2025-10-16 12:35:00|3210.3|3209.1|3211.6|3210.4|3212.1|3210.9|3209.6|3208.4|127
1760618400000|2025-10-16 12:40:00|3211.8|3210.6|3213.6|3212.4|3214.6|3213.4|3211.8|3210.6|100
1760618700000|2025-10-16 12:45:00|3213.3|3212.1|3212.6|3211.4|3214.1|3212.9|3212.1|3210.9|35
1760619000000|2025-10-16 12:50:00|3212.8|3211.6|3212.6|3211.4|3213.1|3211.9|3212.1|3210.9|94
1760619300000|2025-10-16 12:55:00|3213.1|3211.9|3211.6|3210.4|3213.1|3211.9|3211.6|3210.4|66
1760619600000|2025-10-16 13:00:00|3211.1|3209.9|3212.6|3211.4|3213.1|3211.9|3210.6|3209.4|95
1760619900000|2025-10-16 13:05:00|3212.1|3210.9|3214.6|3213.4|3214.6|3213.4|3211.6|3210.4|76
1760620200000|2025-10-16 13:10:00|3214.3|3213.1|3214.6|3213.4|3215.6|3214.4|3213.1|3211.9|180
1760620500000|2025-10-16 13:15:00|3214.3|3213.1|3212.8|3211.6|3214.6|3213.4|3212.8|3211.6|101
1760620800000|2025-10-16 13:20:00|3213.1|3211.9|3212.1|3210.9|3213.6|3212.4|3211.1|3209.9|35
1760621100000|2025-10-16 13:25:00|3211.6|3210.4|3211.1|3209.9|3212.6|3211.4|3210.6|3209.4|71
1760621400000|2025-10-16 13:30:00|3210.6|3209.4|3209.1|3207.9|3212.8|3211.6|3206.6|3205.4|223
1760621700000|2025-10-16 13:35:00|3208.6|3207.4|3208.6|3207.4|3209.6|3208.4|3207.1|3205.9|98
1760622000000|2025-10-16 13:40:00|3208.8|3207.6|3210.1|3208.9|3210.1|3208.9|3206.8|3205.6|98
1760622300000|2025-10-16 13:45:00|3209.8|3208.6|3205.8|3204.6|3211.6|3210.4|3205.1|3203.9|122
1760622600000|2025-10-16 13:50:00|3206.1|3204.9|3205.3|3204.1|3206.8|3205.6|3203.6|3202.4|122
1760622900000|2025-10-16 13:55:00|3205.6|3204.4|3204.6|3203.4|3207.3|3206.1|3203.1|3201.9|118
1760623200000|2025-10-16 14:00:00|3205.1|3203.9|3203.6|3202.4|3205.6|3204.4|3201.1|3199.9|135
1760623500000|2025-10-16 14:05:00|3203.1|3201.9|3202.6|3201.4|3205.6|3204.4|3202.1|3200.9|100
1760623800000|2025-10-16 14:10:00|3202.3|3201.1|3200.1|3198.9|3203.3|3202.1|3199.8|3198.6|87
1760624100000|2025-10-16 14:15:00|3200.3|3199.1|3203.6|3202.4|3205.1|3203.9|3199.6|3198.4|175
1760624400000|2025-10-16 14:20:00|3203.3|3202.1|3205.6|3204.4|3207.6|3206.4|3203.1|3201.9|102
1760624700000|2025-10-16 14:25:00|3205.8|3204.6|3206.1|3204.9|3207.1|3205.9|3203.1|3201.9|87
1760625000000|2025-10-16 14:30:00|3206.3|3205.1|3208.1|3206.9|3208.1|3206.9|3205.1|3203.9|136
1760625300000|2025-10-16 14:35:00|3207.8|3206.6|3208.8|3207.6|3209.6|3208.4|3207.1|3205.9|92
1760625600000|2025-10-16 14:40:00|3208.6|3207.4|3212.1|3210.9|3212.6|3211.4|3208.6|3207.4|69
1760625900000|2025-10-16 14:45:00|3211.6|3210.4|3210.1|3208.9|3212.6|3211.4|3208.1|3206.9|111
1760626200000|2025-10-16 14:50:00|3209.8|3208.6|3207.6|3206.4|3209.8|3208.6|3206.1|3204.9|75
1760626500000|2025-10-16 14:55:00|3208.1|3206.9|3205.6|3204.4|3208.6|3207.4|3205.3|3204.1|112
1760626800000|2025-10-16 15:00:00|3205.8|3204.6|3207.8|3206.6|3209.6|3208.4|3205.8|3204.6|58
1760627100000|2025-10-16 15:05:00|3208.1|3206.9|3210.1|3208.9|3210.6|3209.4|3205.6|3204.4|76
1760627400000|2025-10-16 15:10:00|3210.3|3209.1|3211.1|3209.9|3211.1|3209.9|3208.6|3207.4|51
1760627700000|2025-10-16 15:15:00|3210.6|3209.4|3211.3|3210.1|3212.1|3210.9|3210.6|3209.4|179
1760628000000|2025-10-16 15:20:00|3211.1|3209.9|3209.1|3207.9|3212.1|3210.9|3209.1|3207.9|67
1760628300000|2025-10-16 15:25:00|3208.6|3207.4|3200.8|3199.6|3209.1|3207.9|3200.3|3199.1|152
1760628600000|2025-10-16 15:30:00|3200.6|3199.4|3204.1|3202.9|3204.1|3202.9|3197.8|3196.6|191
1760628900000|2025-10-16 15:35:00|3204.3|3203.1|3203.8|3202.6|3206.1|3204.9|3202.1|3200.9|108
1760629200000|2025-10-16 15:40:00|3204.1|3202.9|3200.6|3199.4|3204.1|3202.9|3198.8|3197.6|94
1760629500000|2025-10-16 15:45:00|3200.3|3199.1|3199.1|3197.9|3200.6|3199.4|3198.1|3196.9|102
1760629800000|2025-10-16 15:50:00|3199.3|3198.1|3200.6|3199.4|3201.6|3200.4|3198.8|3197.6|100
1760630100000|2025-10-16 15:55:00|3200.8|3199.6|3199.6|3198.4|3200.8|3199.6|3197.6|3196.4|103
1760630400000|2025-10-16 16:00:00|3199.8|3198.6|3200.6|3199.4|3200.8|3199.6|3197.6|3196.4|93
1760630700000|2025-10-16 16:05:00|3201.1|3199.9|3201.1|3199.9|3202.3|3201.1|3199.6|3198.4|63
1760631000000|2025-10-16 16:10:00|3201.3|3200.1|3202.1|3200.9|3203.3|3202.1|3200.1|3198.9|102
1760631300000|2025-10-16 16:15:00|3202.3|3201.1|3196.3|3195.1|3203.1|3201.9|3195.6|3194.4|88
1760631600000|2025-10-16 16:20:00|3196.6|3195.4|3197.6|3196.4|3199.1|3197.9|3195.1|3193.9|66
1760631900000|2025-10-16 16:25:00|3197.8|3196.6|3192.1|3190.9|3198.1|3196.9|3190.6|3189.4|93
1760632200000|2025-10-16 16:30:00|3191.8|3190.6|3181.1|3179.9|3191.8|3190.6|3179.8|3178.6|472
1760632500000|2025-10-16 16:35:00|3181.6|3180.4|3182.6|3181.4|3186.6|3185.4|3181.3|3180.1|131
1760632800000|2025-10-16 16:40:00|3182.8|3181.6|3185.1|3183.9|3187.6|3186.4|3181.1|3179.9|93
1760633100000|2025-10-16 16:45:00|3184.8|3183.6|3185.1|3183.9|3185.3|3184.1|3180.1|3178.9|138
1760633400000|2025-10-16 16:50:00|3184.6|3183.4|3186.8|3185.6|3188.6|3187.4|3184.1|3182.9|101
1760633700000|2025-10-16 16:55:00|3187.1|3185.9|3194.1|3192.9|3194.6|3193.4|3187.1|3185.9|108
1760634000000|2025-10-16 17:00:00|3194.3|3193.1|3190.6|3189.4|3195.6|3194.4|3189.1|3187.9|100
1760634300000|2025-10-16 17:05:00|3190.8|3189.6|3192.3|3191.1|3193.6|3192.4|3187.8|3186.6|89
1760634600000|2025-10-16 17:10:00|3192.1|3190.9|3192.3|3191.1|3195.1|3193.9|3190.6|3189.4|104
1760634900000|2025-10-16 17:15:00|3192.6|3191.4|3196.6|3195.4|3199.6|3198.4|3191.6|3190.4|60
1760635200000|2025-10-16 17:20:00|3196.3|3195.1|3194.6|3193.4|3197.1|3195.9|3192.6|3191.4|41
1760635500000|2025-10-16 17:25:00|3194.8|3193.6|3196.8|3195.6|3197.6|3196.4|3194.1|3192.9|45
1760635800000|2025-10-16 17:30:00|3196.6|3195.4|3196.1|3194.9|3198.1|3196.9|3195.1|3193.9|49
1760636100000|2025-10-16 17:35:00|3196.3|3195.1|3194.8|3193.6|3198.6|3197.4|3194.6|3193.4|30
1760636400000|2025-10-16 17:40:00|3195.1|3193.9|3193.6|3192.4|3195.1|3193.9|3191.6|3190.4|40
1760636700000|2025-10-16 17:45:00|3193.8|3192.6|3193.6|3192.4|3194.1|3192.9|3191.6|3190.4|60
1760637000000|2025-10-16 17:50:00|3193.1|3191.9|3191.8|3190.6|3193.3|3192.1|3190.1|3188.9|34
1760637300000|2025-10-16 17:55:00|3192.1|3190.9|3192.8|3191.6|3193.6|3192.4|3191.1|3189.9|55
1760637600000|2025-10-16 18:00:00|3192.6|3191.4|3187.1|3185.9|3193.6|3192.4|3187.1|3185.9|70
1760637900000|2025-10-16 18:05:00|3187.3|3186.1|3186.8|3185.6|3188.6|3187.4|3185.1|3183.9|91
1760638200000|2025-10-16 18:10:00|3187.1|3185.9|3181.1|3179.9|3187.6|3186.4|3180.1|3178.9|120
1760638500000|2025-10-16 18:15:00|3180.6|3179.4|3178.6|3177.4|3182.8|3181.6|3176.6|3175.4|150
1760638800000|2025-10-16 18:20:00|3178.3|3177.1|3182.3|3181.1|3184.6|3183.4|3178.1|3176.9|161
1760639100000|2025-10-16 18:25:00|3182.1|3180.9|3182.3|3181.1|3183.1|3181.9|3180.1|3178.9|70
1760639400000|2025-10-16 18:30:00|3182.6|3181.4|3179.6|3178.4|3184.3|3183.1|3178.1|3176.9|109
1760639700000|2025-10-16 18:35:00|3179.8|3178.6|3183.8|3182.6|3185.6|3184.4|3179.1|3177.9|132
1760640000000|2025-10-16 18:40:00|3183.6|3182.4|3188.1|3186.9|3189.1|3187.9|3182.6|3181.4|92
1760640300000|2025-10-16 18:45:00|3188.3|3187.1|3187.1|3185.9|3190.6|3189.4|3186.8|3185.6|65
1760640600000|2025-10-16 18:50:00|3187.3|3186.1|3189.1|3187.9|3189.8|3188.6|3185.8|3184.6|54
1760640900000|2025-10-16 18:55:00|3189.3|3188.1|3187.3|3186.1|3189.6|3188.4|3186.1|3184.9|103
1760641200000|2025-10-16 19:00:00|3187.6|3186.4|3186.8|3185.6|3188.1|3186.9|3184.8|3183.6|119
1760641500000|2025-10-16 19:05:00|3187.1|3185.9|3186.8|3185.6|3188.1|3186.9|3185.6|3184.4|46
1760641800000|2025-10-16 19:10:00|3187.1|3185.9|3185.1|3183.9|3189.1|3187.9|3184.8|3183.6|60
1760642100000|2025-10-16 19:15:00|3185.6|3184.4|3183.6|3182.4|3185.6|3184.4|3183.3|3182.1|56
1760642400000|2025-10-16 19:20:00|3183.8|3182.6|3185.1|3183.9|3185.6|3184.4|3180.6|3179.4|124
1760642700000|2025-10-16 19:25:00|3184.8|3183.6|3184.6|3183.4|3186.1|3184.9|3182.1|3180.9|43
1760643000000|2025-10-16 19:30:00|3184.8|3183.6|3183.1|3181.9|3185.6|3184.4|3181.8|3180.6|55
1760643300000|2025-10-16 19:35:00|3183.3|3182.1|3183.6|3182.4|3187.1|3185.9|3181.1|3179.9|60
1760643600000|2025-10-16 19:40:00|3184.1|3182.9|3186.3|3185.1|3186.6|3185.4|3183.6|3182.4|37
1760643900000|2025-10-16 19:45:00|3186.8|3185.6|3190.6|3189.4|3190.6|3189.4|3186.3|3185.1|85
1760644200000|2025-10-16 19:50:00|3190.3|3189.1|3191.3|3190.1|3192.1|3190.9|3188.6|3187.4|142
1760644500000|2025-10-16 19:55:00|3191.1|3189.9|3189.8|3188.6|3192.1|3190.9|3188.6|3187.4|120
1760644800000|2025-10-16 20:00:00|3189.6|3188.4|3188.3|3187.1|3191.3|3190.1|3187.8|3186.6|12
1760645100000|2025-10-16 20:05:00|3187.8|3186.6|3185.3|3184.1|3187.8|3186.6|3185.3|3184.1|3
1760645400000|2025-10-16 20:10:00|3185.1|3183.9|3183.3|3182.1|3185.1|3183.9|3182.6|3181.4|21
1760645700000|2025-10-16 20:15:00|3183.1|3181.9|3186.3|3185.1|3186.3|3185.1|3183.1|3181.9|6
1760646000000|2025-10-16 20:20:00|3186.6|3185.4|3185.3|3184.1|3186.6|3185.4|3185.3|3184.1|0
1760646300000|2025-10-16 20:25:00|3185.1|3183.9|3185.3|3184.1|3185.3|3184.1|3184.8|3183.6|1
1760646600000|2025-10-16 20:30:00|3185.8|3184.6|3185.3|3184.1|3185.8|3184.6|3184.6|3183.4|3
1760646900000|2025-10-16 20:35:00|3185.6|3184.4|3186.8|3185.6|3187.1|3185.9|3185.6|3184.4|3
1760647200000|2025-10-16 20:40:00|3186.6|3185.4|3186.6|3185.4|3186.8|3185.6|3186.3|3185.1|1
1760647500000|2025-10-16 20:45:00|3186.8|3185.6|3186.8|3185.6|3187.3|3186.1|3186.3|3185.1|13
1760647800000|2025-10-16 20:50:00|3186.6|3185.4|3187.4|3185.4|3187.4|3186.1|3186.3|3185.1|10
1760648100000|2025-10-16 20:55:00|3187.6|3185.6|3189.7|3187.7|3190.2|3188.2|3187.1|3185.1|1
1760648400000|2025-10-16 21:00:00|3189|3187|3189.6|3187.6|3189.8|3187.8|3189|3187|7
1760648700000|2025-10-16 21:05:00|3189.3|3187.3|3188.8|3186.8|3189.4|3187.4|3188.8|3186.8|0
1760649000000|2025-10-16 21:10:00|3188.6|3186.6|3187.9|3185.9|3188.6|3186.6|3187.7|3185.7|0
1760649300000|2025-10-16 21:15:00|3187.7|3185.7|3188|3186|3188.1|3186.1|3187.7|3185.7|0
1760649600000|2025-10-16 21:20:00|3188.1|3186.1|3188.7|3186.7|3188.8|3186.8|3188|3186|0
1760649900000|2025-10-16 21:25:00|3188.8|3186.8|3188.9|3186.9|3188.9|3186.9|3188.7|3186.7|0
1760650200000|2025-10-16 21:30:00|3188.8|3186.8|3188.7|3186.7|3188.9|3186.9|3188.2|3186.2|0
1760650500000|2025-10-16 21:35:00|3188.6|3186.6|3189.2|3187.2|3189.2|3187.2|3188.6|3186.6|0
1760650800000|2025-10-16 21:40:00|3189|3187|3189.2|3187.2|3189.4|3187.4|3188.6|3186.6|0
1760651100000|2025-10-16 21:45:00|3189.1|3187.1|3189.2|3187.2|3189.4|3187.4|3189.1|3187.1|0
1760651400000|2025-10-16 21:50:00|3189.4|3187.4|3189.8|3187.8|3190.1|3188.1|3188.9|3186.9|0
1760651700000|2025-10-16 21:55:00|3189.6|3187.6|3189.9|3187.9|3189.9|3187.9|3188.8|3186.8|0
1760652000000|2025-10-16 22:00:00|3188.7|3186.7|3192.3|3190.3|3193.8|3191.8|3188.6|3186.6|0
1760652300000|2025-10-16 22:05:00|3192.4|3190.4|3193.2|3191.2|3193.4|3191.4|3191.9|3189.9|0
1760652600000|2025-10-16 22:10:00|3193.1|3191.1|3192.3|3190.3|3194.5|3192.5|3192.1|3190.1|0
1760652900000|2025-10-16 22:15:00|3192.4|3190.4|3190.2|3188.2|3192.5|3190.5|3190.2|3188.2|0
1760653200000|2025-10-16 22:20:00|3190.3|3188.3|3189.7|3187.7|3191.1|3189.1|3189.7|3187.7|0
1760653500000|2025-10-16 22:25:00|3189.6|3187.6|3190.9|3188.9|3191.1|3189.1|3189.2|3187.2|0
1760653800000|2025-10-16 22:30:00|3191|3189|3191.2|3189.2|3191.6|3189.6|3190.4|3188.4|0
1760654100000|2025-10-16 22:35:00|3191.4|3189.4|3189.7|3187.7|3191.4|3189.4|3189.7|3187.7|0
1760654400000|2025-10-16 22:40:00|3189.5|3187.5|3187.7|3185.7|3189.5|3187.5|3187.1|3185.1|0
1760654700000|2025-10-16 22:45:00|3187.6|3185.6|3187.5|3185.5|3188.4|3186.4|3187|3185|0
1760655000000|2025-10-16 22:50:00|3187.4|3185.4|3185.7|3183.7|3187.6|3185.6|3185.6|3183.6|0
1760655300000|2025-10-16 22:55:00|3185.6|3183.6|3183.4|3181.4|3186.1|3184.1|3183.1|3181.1|0
1760655600000|2025-10-16 23:00:00|3183.3|3181.3|3183.2|3181.2|3184|3182|3182.2|3180.2|0
1760655900000|2025-10-16 23:05:00|3183.1|3181.1|3182.1|3180.1|3184.2|3182.2|3181.4|3179.4|0
1760656200000|2025-10-16 23:10:00|3182.2|3180.2|3181.4|3179.4|3183.9|3181.9|3181.3|3179.3|0
1760656500000|2025-10-16 23:15:00|3181.6|3179.6|3183.9|3181.9|3183.9|3181.9|3181.6|3179.6|0
1760656800000|2025-10-16 23:20:00|3184|3182|3184.1|3182.1|3185.2|3183.2|3183.8|3181.8|0
1760657100000|2025-10-16 23:25:00|3183.6|3181.6|3181.6|3179.6|3183.8|3181.8|3181.5|3179.5|0
1760657400000|2025-10-16 23:30:00|3181.7|3179.7|3179.8|3177.8|3182.4|3180.4|3179.6|3177.6|0
1760657700000|2025-10-16 23:35:00|3180|3178|3177.4|3175.4|3180.4|3178.4|3176|3174|0
1760658000000|2025-10-16 23:40:00|3176.9|3174.9|3175.3|3173.3|3177.6|3175.6|3174.7|3172.7|0
1760658300000|2025-10-16 23:45:00|3175.2|3173.2|3175.1|3173.9|3182.8|3181.6|3175.1|3173.2|745
1760658600000|2025-10-16 23:50:00|3174.8|3173.6|3177.8|3176.6|3179.6|3178.4|3174.8|3173.6|199
1760658900000|2025-10-16 23:55:00|3178.1|3176.9|3181.8|3180.6|3182.6|3181.4|3176.6|3175.4|388
1760659200000|2025-10-17 00:00:00|3181.6|3180.8|3181.4|3180.6|3182.9|3182.1|3174.1|3173.3|1395
1760659500000|2025-10-17 00:05:00|3181.6|3180.8|3185.4|3184.6|3185.4|3184.6|3179.4|3178.6|718
1760659800000|2025-10-17 00:10:00|3184.9|3184.1|3179.4|3178.6|3186.9|3186.1|3179.1|3178.3|576
1760660100000|2025-10-17 00:15:00|3179.1|3178.3|3180.4|3179.6|3180.9|3180.1|3177.6|3176.8|517
1760660400000|2025-10-17 00:20:00|3180.9|3180.1|3178.9|3178.1|3181.1|3180.3|3178.4|3177.6|362
1760660700000|2025-10-17 00:25:00|3178.4|3177.6|3177.4|3176.6|3179.9|3179.1|3176.9|3176.1|475
1760661000000|2025-10-17 00:30:00|3176.9|3176.1|3176.1|3175.3|3177.1|3176.3|3173.9|3173.1|582
1760661300000|2025-10-17 00:35:00|3175.9|3175.1|3174.9|3174.1|3177.9|3177.1|3174.4|3173.6|336
1760661600000|2025-10-17 00:40:00|3175.1|3174.3|3178.4|3177.6|3178.4|3177.6|3173.9|3173.1|297
1760661900000|2025-10-17 00:45:00|3178.9|3178.1|3178.4|3177.6|3179.9|3179.1|3176.9|3176.1|292
1760662200000|2025-10-17 00:50:00|3178.6|3177.8|3177.9|3177.1|3178.6|3177.8|3174.9|3174.1|299
1760662500000|2025-10-17 00:55:00|3177.6|3176.8|3183.6|3182.8|3185.1|3184.3|3177.1|3176.3|555
1760662800000|2025-10-17 01:00:00|3183.4|3182.6|3186.9|3186.1|3188.4|3187.6|3183.4|3182.6|593
1760663100000|2025-10-17 01:05:00|3187.1|3186.3|3189.4|3188.6|3190.1|3189.3|3187.1|3186.3|435
1760663400000|2025-10-17 01:10:00|3188.9|3188.1|3189.9|3189.1|3190.9|3190.1|3188.9|3188.1|294
1760663700000|2025-10-17 01:15:00|3189.6|3188.8|3193.9|3193.1|3194.1|3193.3|3189.4|3188.6|256
1760664000000|2025-10-17 01:20:00|3193.4|3192.6|3193.9|3193.1|3194.9|3194.1|3192.4|3191.6|197
1760664300000|2025-10-17 01:25:00|3194.1|3193.3|3196.4|3195.6|3196.4|3195.6|3193.9|3193.1|220
1760664600000|2025-10-17 01:30:00|3195.9|3195.1|3196.4|3195.6|3196.9|3196.1|3194.9|3194.1|202
1760664900000|2025-10-17 01:35:00|3196.1|3195.3|3196.1|3195.3|3197.9|3197.1|3194.9|3194.1|194
1760665200000|2025-10-17 01:40:00|3195.9|3195.1|3192.4|3191.6|3195.9|3195.1|3191.9|3191.1|219
1760665500000|2025-10-17 01:45:00|3191.9|3191.1|3190.4|3189.6|3192.9|3192.1|3190.4|3189.6|215
1760665800000|2025-10-17 01:50:00|3190.1|3189.3|3184.1|3183.3|3190.4|3189.6|3183.4|3182.6|527
1760666100000|2025-10-17 01:55:00|3184.4|3183.6|3183.1|3182.3|3184.9|3184.1|3181.4|3180.6|367
1760666400000|2025-10-17 02:00:00|3183.4|3182.6|3181.9|3181.1|3184.9|3184.1|3181.4|3180.6|429
1760666700000|2025-10-17 02:05:00|3182.4|3181.6|3180.9|3180.1|3183.4|3182.6|3180.1|3179.3|273
1760667000000|2025-10-17 02:10:00|3180.4|3179.6|3183.4|3182.6|3184.1|3183.3|3179.9|3179.1|347
1760667300000|2025-10-17 02:15:00|3183.9|3183.1|3184.4|3183.6|3185.4|3184.6|3183.4|3182.6|304
1760667600000|2025-10-17 02:20:00|3183.9|3183.1|3182.9|3182.1|3185.4|3184.6|3182.9|3182.1|207
1760667900000|2025-10-17 02:25:00|3183.4|3182.6|3181.6|3180.8|3183.9|3183.1|3181.6|3180.8|243
1760668200000|2025-10-17 02:30:00|3181.8|3180.6|3181.6|3180.4|3184.1|3182.9|3181.6|3180.4|137
1760668500000|2025-10-17 02:35:00|3181.3|3180.1|3183.3|3182.1|3183.6|3182.4|3181.1|3179.9|98
1760668800000|2025-10-17 02:40:00|3183.1|3181.9|3184.1|3182.9|3184.6|3183.4|3183.1|3181.9|74
1760669100000|2025-10-17 02:45:00|3184.6|3183.4|3182.6|3181.4|3185.1|3183.9|3182.3|3181.1|81
1760669400000|2025-10-17 02:50:00|3182.3|3181.1|3181.1|3179.9|3182.3|3181.1|3180.6|3179.4|155
1760669700000|2025-10-17 02:55:00|3180.8|3179.6|3179.6|3178.4|3180.8|3179.6|3179.1|3177.9|187
1760670000000|2025-10-17 03:00:00|3179.1|3177.9|3179.1|3177.9|3180.1|3178.9|3178.6|3177.4|101
1760670300000|2025-10-17 03:05:00|3179.3|3178.1|3178.1|3176.9|3179.8|3178.6|3178.1|3176.9|250
1760670600000|2025-10-17 03:10:00|3178.3|3177.1|3178.1|3176.9|3179.6|3178.4|3178.1|3176.9|78
1760670900000|2025-10-17 03:15:00|3178.6|3177.4|3177.6|3176.4|3178.6|3177.4|3177.1|3175.9|218
1760671200000|2025-10-17 03:20:00|3177.3|3176.1|3178.6|3177.4|3179.1|3177.9|3177.1|3175.9|180
1760671500000|2025-10-17 03:25:00|3178.8|3177.6|3179.1|3177.9|3179.6|3178.4|3178.6|3177.4|193
1760671800000|2025-10-17 03:30:00|3178.9|3178.1|3180.9|3180.1|3183.6|3182.8|3178.4|3177.6|626
1760672100000|2025-10-17 03:35:00|3180.4|3179.6|3171.4|3170.6|3180.4|3179.6|3170.9|3170.1|1075
1760672400000|2025-10-17 03:40:00|3170.9|3170.1|3173.4|3172.6|3174.9|3174.1|3169.9|3169.1|424
1760672700000|2025-10-17 03:45:00|3173.1|3172.3|3174.9|3174.1|3175.6|3174.8|3173.1|3172.3|258
1760673000000|2025-10-17 03:50:00|3174.4|3173.6|3175.1|3174.3|3175.9|3175.1|3171.4|3170.6|991
1760673300000|2025-10-17 03:55:00|3174.9|3174.1|3176.4|3175.6|3177.4|3176.6|3174.4|3173.6|244
1760673600000|2025-10-17 04:00:00|3176.9|3176.1|3177.4|3176.6|3178.1|3177.3|3176.4|3175.6|268
1760673900000|2025-10-17 04:05:00|3177.9|3177.1|3175.9|3175.1|3177.9|3177.1|3175.4|3174.6|122
1760674200000|2025-10-17 04:10:00|3176.4|3175.6|3174.9|3174.1|3176.9|3176.1|3174.4|3173.6|147
1760674500000|2025-10-17 04:15:00|3175.1|3174.3|3172.9|3172.1|3175.4|3174.6|3172.4|3171.6|251
1760674800000|2025-10-17 04:20:00|3172.4|3171.6|3174.4|3173.6|3174.4|3173.6|3172.4|3171.6|333
1760675100000|2025-10-17 04:25:00|3174.1|3173.3|3173.4|3172.6|3174.4|3173.6|3172.9|3172.1|141
1760675400000|2025-10-17 04:30:00|3173.9|3173.1|3174.4|3173.6|3174.6|3173.8|3172.4|3171.6|178
1760675700000|2025-10-17 04:35:00|3174.9|3174.1|3174.4|3173.6|3175.4|3174.6|3173.4|3172.6|179
1760676000000|2025-10-17 04:40:00|3173.9|3173.1|3172.4|3171.6|3174.4|3173.6|3172.4|3171.6|212
1760676300000|2025-10-17 04:45:00|3172.9|3172.1|3171.4|3170.6|3172.9|3172.1|3171.4|3170.6|182
1760676600000|2025-10-17 04:50:00|3171.6|3170.8|3171.4|3170.6|3171.9|3171.1|3170.4|3169.6|230
1760676900000|2025-10-17 04:55:00|3170.9|3170.1|3170.1|3169.3|3170.9|3170.1|3169.9|3169.1|196
1760677200000|2025-10-17 05:00:00|3170.4|3169.6|3171.1|3170.3|3171.4|3170.6|3169.9|3169.1|377
1760677500000|2025-10-17 05:05:00|3171.4|3170.6|3170.9|3170.1|3172.1|3171.3|3170.4|3169.6|280
1760677800000|2025-10-17 05:10:00|3171.4|3170.6|3170.9|3170.1|3171.9|3171.1|3170.9|3170.1|298
1760678100000|2025-10-17 05:15:00|3171.4|3170.6|3167.9|3167.1|3171.4|3170.6|3167.4|3166.6|432
1760678400000|2025-10-17 05:20:00|3167.6|3166.8|3171.9|3171.1|3172.9|3172.1|3167.4|3166.6|346
1760678700000|2025-10-17 05:25:00|3171.6|3170.8|3173.4|3172.6|3173.4|3172.6|3171.4|3170.6|242
1760679000000|2025-10-17 05:30:00|3173.6|3172.8|3171.9|3171.1|3174.1|3173.3|3171.4|3170.6|267
1760679300000|2025-10-17 05:35:00|3172.1|3171.3|3169.1|3168.3|3172.9|3172.1|3168.9|3168.1|317
1760679600000|2025-10-17 05:40:00|3169.4|3168.6|3169.9|3169.1|3171.4|3170.6|3167.9|3167.1|385
1760679900000|2025-10-17 05:45:00|3169.4|3168.6|3170.9|3170.1|3170.9|3170.1|3168.9|3168.1|198
1760680200000|2025-10-17 05:50:00|3171.4|3170.6|3172.4|3171.6|3172.6|3171.8|3170.6|3169.8|238
1760680500000|2025-10-17 05:55:00|3172.6|3171.8|3169.9|3169.1|3173.4|3172.6|3169.9|3169.1|358
1760680800000|2025-10-17 06:00:00|3169.4|3168.6|3173.4|3172.6|3173.6|3172.8|3169.4|3168.6|384
1760681100000|2025-10-17 06:05:00|3173.6|3172.8|3174.4|3173.6|3175.4|3174.6|3173.4|3172.6|319
1760681400000|2025-10-17 06:10:00|3174.1|3173.3|3171.4|3170.6|3174.4|3173.6|3170.9|3170.1|366
1760681700000|2025-10-17 06:15:00|3171.1|3170.3|3171.9|3171.1|3173.9|3173.1|3170.9|3170.1|367
1760682000000|2025-10-17 06:20:00|3172.4|3171.6|3170.9|3170.1|3172.4|3171.6|3170.4|3169.6|616
1760682300000|2025-10-17 06:25:00|3171.1|3170.3|3173.9|3173.1|3174.1|3173.3|3168.9|3168.1|1956
1760682600000|2025-10-17 06:30:00|3172.9|3172.1|3171.4|3170.6|3174.9|3174.1|3170.9|3170.1|2415
1760682900000|2025-10-17 06:35:00|3170.9|3170.1|3170|3168|3171.4|3170.6|3166.1|3165.3|1126
1760683200000|2025-10-17 06:40:00|3170.1|3168.1|3170.5|3168.5|3171|3169|3168|3166|1
1760683500000|2025-10-17 06:45:00|3170.7|3168.7|3167.9|3165.9|3171|3169|3167.4|3165.4|432
1760683800000|2025-10-17 06:50:00|3168|3166|3167.8|3165.8|3168.8|3166.8|3166.7|3164.7|0
1760684100000|2025-10-17 06:55:00|3167.7|3165.7|3167.4|3165.4|3168|3166|3166.4|3164.4|0
1760684400000|2025-10-17 07:00:00|3167.2|3165.2|3164|3162|3168.5|3166.5|3163.2|3161.2|0
1760684700000|2025-10-17 07:05:00|3164.1|3162.1|3157.4|3155.4|3164.7|3162.7|3157.2|3155.2|0
1760685000000|2025-10-17 07:10:00|3157.2|3155.2|3155.9|3153.9|3159.4|3157.4|3155|3153|0
1760685300000|2025-10-17 07:15:00|3156|3154|3147.9|3145.9|3157.6|3155.6|3146.8|3144.8|0
1760685600000|2025-10-17 07:20:00|3148.2|3146.2|3151.6|3149.6|3151.7|3149.7|3143.2|3141.2|0
1760685900000|2025-10-17 07:25:00|3151.8|3149.8|3152.6|3150.6|3158.4|3156.4|3150.4|3148.4|0
1760686200000|2025-10-17 07:30:00|3152.7|3150.7|3147.1|3145.1|3155.6|3153.6|3146.3|3144.3|0
1760686500000|2025-10-17 07:35:00|3147|3145|3147.3|3145.3|3149.5|3147.5|3144.9|3142.9|0
1760686800000|2025-10-17 07:40:00|3147|3145|3150.2|3148.2|3152.3|3150.3|3146.5|3144.5|0
1760687100000|2025-10-17 07:45:00|3150.1|3148.1|3151.8|3149.8|3152.7|3150.7|3149.4|3147.4|0
1760687400000|2025-10-17 07:50:00|3151.9|3149.9|3153.8|3151.8|3155.4|3153.4|3150.5|3148.5|0
1760687700000|2025-10-17 07:55:00|3153.7|3151.7|3150.8|3148.8|3154.1|3152.1|3150.5|3148.5|0
1760688000000|2025-10-17 08:00:00|3150.9|3148.9|3150.6|3149.4|3154.1|3152.9|3147.3|3146.1|853
1760688300000|2025-10-17 08:05:00|3150.1|3148.9|3151.6|3150.4|3155.6|3154.4|3147.6|3146.4|341
1760688600000|2025-10-17 08:10:00|3151.8|3150.6|3152.1|3150.9|3155.3|3154.1|3151.1|3149.9|319
1760688900000|2025-10-17 08:15:00|3151.8|3150.6|3153.1|3151.9|3156.3|3155.1|3150.3|3149.1|366
1760689200000|2025-10-17 08:20:00|3152.8|3151.6|3159.1|3157.9|3159.1|3157.9|3150.6|3149.4|196
1760689500000|2025-10-17 08:25:00|3158.6|3157.4|3160.6|3159.4|3160.6|3159.4|3158.1|3156.9|274
1760689800000|2025-10-17 08:30:00|3160.1|3158.9|3167.1|3165.9|3167.1|3165.9|3159.3|3158.1|395
1760690100000|2025-10-17 08:35:00|3166.8|3165.6|3166.6|3165.4|3168.1|3166.9|3165.6|3164.4|303
1760690400000|2025-10-17 08:40:00|3167.1|3165.9|3165.6|3164.4|3167.6|3166.4|3165.1|3163.9|95
1760690700000|2025-10-17 08:45:00|3165.8|3164.6|3167.1|3165.9|3167.1|3165.9|3163.6|3162.4|284
1760691000000|2025-10-17 08:50:00|3167.6|3166.4|3165.6|3164.4|3167.6|3166.4|3164.1|3162.9|94
1760691300000|2025-10-17 08:55:00|3165.8|3164.6|3165.1|3163.9|3167.1|3165.9|3164.8|3163.6|103
1760691600000|2025-10-17 09:00:00|3164.6|3163.4|3168.6|3167.4|3169.6|3168.4|3164.6|3163.4|184
1760691900000|2025-10-17 09:05:00|3168.8|3167.6|3169.6|3168.4|3170.6|3169.4|3168.1|3166.9|56
1760692200000|2025-10-17 09:10:00|3169.8|3168.6|3171.6|3170.4|3172.1|3170.9|3169.6|3168.4|87
1760692500000|2025-10-17 09:15:00|3171.8|3170.6|3172.6|3171.4|3174.6|3173.4|3171.6|3170.4|105
1760692800000|2025-10-17 09:20:00|3172.3|3171.1|3175.6|3174.4|3176.1|3174.9|3172.1|3170.9|73
1760693100000|2025-10-17 09:25:00|3175.8|3174.6|3175.8|3174.6|3177.6|3176.4|3174.6|3173.4|155
1760693400000|2025-10-17 09:30:00|3176.1|3174.9|3175.1|3173.9|3176.1|3174.9|3174.1|3172.9|151
1760693700000|2025-10-17 09:35:00|3175.3|3174.1|3176.1|3174.9|3178.1|3176.9|3175.3|3174.1|103
1760694000000|2025-10-17 09:40:00|3176.3|3175.1|3172.6|3171.4|3176.6|3175.4|3171.1|3169.9|79
1760694300000|2025-10-17 09:45:00|3172.3|3171.1|3171.6|3170.4|3172.6|3171.4|3170.3|3169.1|42
1760694600000|2025-10-17 09:50:00|3171.3|3170.1|3172.1|3170.9|3174.1|3172.9|3171.1|3169.9|111
1760694900000|2025-10-17 09:55:00|3172.3|3171.1|3171.6|3170.4|3173.6|3172.4|3171.1|3169.9|63
1760695200000|2025-10-17 10:00:00|3172.1|3170.9|3176.6|3175.4|3176.6|3175.4|3171.6|3170.4|61
1760695500000|2025-10-17 10:05:00|3176.1|3174.9|3174.6|3173.4|3176.6|3175.4|3174.1|3172.9|45
1760695800000|2025-10-17 10:10:00|3174.3|3173.1|3172.6|3171.4|3175.1|3173.9|3172.1|3170.9|46
1760696100000|2025-10-17 10:15:00|3172.1|3170.9|3171.6|3170.4|3173.1|3171.9|3170.3|3169.1|144
1760696400000|2025-10-17 10:20:00|3171.3|3170.1|3169.6|3168.4|3171.6|3170.4|3168.8|3167.6|34
1760696700000|2025-10-17 10:25:00|3169.1|3167.9|3168.6|3167.4|3170.6|3169.4|3168.3|3167.1|46
1760697000000|2025-10-17 10:30:00|3169.1|3167.9|3172.1|3170.9|3175.1|3173.9|3168.6|3167.4|121
1760697300000|2025-10-17 10:35:00|3172.3|3171.1|3175.6|3174.4|3175.6|3174.4|3172.1|3170.9|62
1760697600000|2025-10-17 10:40:00|3175.8|3174.6|3176.1|3174.9|3176.6|3175.4|3174.6|3173.4|39
1760697900000|2025-10-17 10:45:00|3176.6|3175.4|3175.6|3174.4|3180.1|3178.9|3175.6|3174.4|107
1760698200000|2025-10-17 10:50:00|3175.3|3174.1|3177.6|3176.4|3178.1|3176.9|3172.6|3171.4|71
1760698500000|2025-10-17 10:55:00|3177.8|3176.6|3180.6|3179.4|3182.1|3180.9|3177.6|3176.4|86
1760698800000|2025-10-17 11:00:00|3181.1|3179.9|3180.6|3179.4|3183.1|3181.9|3180.3|3179.1|142
1760699100000|2025-10-17 11:05:00|3181.1|3179.9|3188.6|3187.4|3189.1|3187.9|3180.1|3178.9|292
1760699400000|2025-10-17 11:10:00|3187.8|3186.6|3199.1|3197.9|3201.1|3199.9|3187.1|3185.9|809
1760699700000|2025-10-17 11:15:00|3198.8|3197.6|3194.1|3192.9|3201.1|3199.9|3192.8|3191.6|222
1760700000000|2025-10-17 11:20:00|3194.3|3193.1|3194.6|3193.4|3195.8|3194.6|3192.1|3190.9|108
1760700300000|2025-10-17 11:25:00|3194.1|3192.9|3196.1|3194.9|3197.3|3196.1|3193.1|3191.9|89
1760700600000|2025-10-17 11:30:00|3195.8|3194.6|3194.1|3192.9|3196.6|3195.4|3193.6|3192.4|99
1760700900000|2025-10-17 11:35:00|3194.3|3193.1|3193.6|3192.4|3196.1|3194.9|3193.1|3191.9|92
1760701200000|2025-10-17 11:40:00|3193.8|3192.6|3194.1|3192.9|3195.6|3194.4|3191.8|3190.6|57
1760701500000|2025-10-17 11:45:00|3193.6|3192.4|3195.6|3194.4|3196.6|3195.4|3192.6|3191.4|154
1760701800000|2025-10-17 11:50:00|3195.3|3194.1|3191.1|3189.9|3196.1|3194.9|3189.8|3188.6|163
1760702100000|2025-10-17 11:55:00|3191.6|3190.4|3194.6|3193.4|3194.6|3193.4|3191.1|3189.9|266
1760702400000|2025-10-17 12:00:00|3194.3|3193.1|3195.6|3194.4|3198.1|3196.9|3193.1|3191.9|178
1760702700000|2025-10-17 12:05:00|3195.8|3194.6|3199.1|3197.9|3201.1|3199.9|3195.8|3194.6|154
1760703000000|2025-10-17 12:10:00|3198.6|3197.4|3197.6|3196.4|3199.6|3198.4|3194.6|3193.4|215
1760703300000|2025-10-17 12:15:00|3197.1|3195.9|3200.1|3198.9|3200.1|3198.9|3196.6|3195.4|237
1760703600000|2025-10-17 12:20:00|3200.3|3199.1|3200.6|3199.4|3202.3|3201.1|3199.6|3198.4|32
1760703900000|2025-10-17 12:25:00|3200.3|3199.1|3199.3|3198.1|3200.6|3199.4|3198.1|3196.9|26
1760704200000|2025-10-17 12:30:00|3199.6|3198.4|3199.1|3197.9|3201.1|3199.9|3196.6|3195.4|165
1760704500000|2025-10-17 12:35:00|3198.8|3197.6|3201.8|3200.6|3202.3|3201.1|3197.6|3196.4|189
1760704800000|2025-10-17 12:40:00|3201.6|3200.4|3200.1|3198.9|3201.6|3200.4|3199.3|3198.1|86
1760705100000|2025-10-17 12:45:00|3199.8|3198.6|3198.6|3197.4|3201.1|3199.9|3198.6|3197.4|135
1760705400000|2025-10-17 12:50:00|3198.8|3197.6|3199.1|3197.9|3199.6|3198.4|3196.1|3194.9|31
1760705700000|2025-10-17 12:55:00|3198.6|3197.4|3197.1|3195.9|3199.1|3197.9|3196.6|3195.4|56
1760706000000|2025-10-17 13:00:00|3198.6|3197.4|3197.1|3195.9|3199.1|3197.9|3196.6|3195.4|65
1760706300000|2025-10-17 13:05:00|3196.6|3195.4|3199.3|3198.1|3200.1|3198.9|3196.1|3194.9|48
1760706600000|2025-10-17 13:10:00|3199.6|3198.4|3197.6|3196.4|3200.1|3198.9|3197.6|3196.4|38
1760706900000|2025-10-17 13:15:00|3197.1|3195.9|3198.6|3197.4|3199.1|3197.9|3196.1|3194.9|15
1760707200000|2025-10-17 13:20:00|3198.8|3197.6|3198.6|3197.4|3199.1|3197.9|3196.6|3195.4|26
1760707500000|2025-10-17 13:25:00|3198.3|3197.1|3195.6|3194.4|3198.3|3197.1|3195.1|3193.9|38
1760707800000|2025-10-17 13:30:00|3195.3|3194.1|3198.6|3197.4|3198.6|3197.4|3191.1|3189.9|263
1760708100000|2025-10-17 13:35:00|3198.3|3197.1|3198.3|3197.1|3203.1|3201.9|3198.1|3196.9|249
1760708400000|2025-10-17 13:40:00|3198.1|3196.9|3193.6|3192.4|3199.8|3198.6|3192.1|3190.9|102
1760708700000|2025-10-17 13:45:00|3193.3|3192.1|3199.1|3197.9|3201.1|3199.9|3192.3|3191.1|209
1760709000000|2025-10-17 13:50:00|3199.3|3198.1|3205.6|3204.4|3206.6|3205.4|3199.1|3197.9|278
1760709300000|2025-10-17 13:55:00|3205.3|3204.1|3201.6|3200.4|3208.1|3206.9|3201.6|3200.4|235
1760709600000|2025-10-17 14:00:00|3201.1|3199.9|3200.6|3199.4|3205.6|3204.4|3198.1|3196.9|312
1760709900000|2025-10-17 14:05:00|3200.3|3199.1|3201.6|3200.4|3204.1|3202.9|3200.1|3198.9|223
1760710200000|2025-10-17 14:10:00|3201.1|3199.9|3210.6|3209.4|3210.6|3209.4|3201.1|3199.9|202
1760710500000|2025-10-17 14:15:00|3210.1|3208.9|3205.6|3204.4|3211.6|3210.4|3204.6|3203.4|152
1760710800000|2025-10-17 14:20:00|3205.8|3204.6|3206.1|3204.9|3208.1|3206.9|3203.1|3201.9|184
1760711100000|2025-10-17 14:25:00|3206.3|3205.1|3205.1|3203.9|3207.1|3205.9|3204.6|3203.4|181
1760711400000|2025-10-17 14:30:00|3205.6|3204.4|3201.6|3200.4|3205.6|3204.4|3201.1|3199.9|198
1760711700000|2025-10-17 14:35:00|3201.3|3200.1|3197.6|3196.4|3201.6|3200.4|3197.6|3196.4|62
1760712000000|2025-10-17 14:40:00|3197.3|3196.1|3199.8|3198.6|3204.1|3202.9|3197.1|3195.9|146
1760712300000|2025-10-17 14:45:00|3199.6|3198.4|3203.1|3201.9|3205.1|3203.9|3199.6|3198.4|81
1760712600000|2025-10-17 14:50:00|3203.3|3202.1|3200.1|3198.9|3205.3|3204.1|3199.6|3198.4|85
1760712900000|2025-10-17 14:55:00|3199.6|3198.4|3196.1|3194.9|3200.6|3199.4|3194.1|3192.9|149
1760713200000|2025-10-17 15:00:00|3196.3|3195.1|3198.6|3197.4|3200.3|3199.1|3195.1|3193.9|89
1760713500000|2025-10-17 15:05:00|3198.8|3197.6|3197.6|3196.4|3201.1|3199.9|3197.1|3195.9|59
1760713800000|2025-10-17 15:10:00|3197.3|3196.1|3193.1|3191.9|3199.6|3198.4|3193.1|3191.9|91
1760714100000|2025-10-17 15:15:00|3192.8|3191.6|3193.1|3191.9|3196.6|3195.4|3192.6|3191.4|107
1760714400000|2025-10-17 15:20:00|3192.8|3191.6|3191.6|3190.4|3193.6|3192.4|3191.1|3189.9|78
1760714700000|2025-10-17 15:25:00|3191.3|3190.1|3194.6|3193.4|3195.3|3194.1|3190.6|3189.4|81
1760715000000|2025-10-17 15:30:00|3195.1|3193.9|3193.6|3192.4|3196.1|3194.9|3192.6|3191.4|100
1760715300000|2025-10-17 15:35:00|3193.8|3192.6|3196.6|3195.4|3196.6|3195.4|3190.6|3189.4|129
1760715600000|2025-10-17 15:40:00|3196.3|3195.1|3198.1|3196.9|3199.1|3197.9|3196.3|3195.1|71
1760715900000|2025-10-17 15:45:00|3198.6|3197.4|3201.6|3200.4|3202.1|3200.9|3197.8|3196.6|102
1760716200000|2025-10-17 15:50:00|3201.8|3200.6|3202.6|3201.4|3204.1|3202.9|3200.6|3199.4|112
1760716500000|2025-10-17 15:55:00|3202.3|3201.1|3202.3|3201.1|3204.3|3203.1|3201.8|3200.6|57
1760716800000|2025-10-17 16:00:00|3202.6|3201.4|3206.1|3204.9|3207.3|3206.1|3202.1|3200.9|91
1760717100000|2025-10-17 16:05:00|3206.3|3205.1|3206.6|3205.4|3208.1|3206.9|3206.1|3204.9|125
1760717400000|2025-10-17 16:10:00|3206.3|3205.1|3204.6|3203.4|3206.6|3205.4|3203.6|3202.4|58
1760717700000|2025-10-17 16:15:00|3205.1|3203.9|3203.6|3202.4|3206.6|3205.4|3203.1|3201.9|40
1760718000000|2025-10-17 16:20:00|3203.8|3202.6|3204.6|3203.4|3205.1|3203.9|3203.1|3201.9|16
1760718300000|2025-10-17 16:25:00|3204.3|3203.1|3204.6|3203.4|3206.1|3204.9|3203.1|3201.9|56
1760718600000|2025-10-17 16:30:00|3204.3|3203.1|3203.1|3201.9|3206.1|3204.9|3203.1|3201.9|28
1760718900000|2025-10-17 16:35:00|3203.3|3202.1|3203.6|3202.4|3205.1|3203.9|3202.1|3200.9|31
1760719200000|2025-10-17 16:40:00|3203.8|3202.6|3203.1|3201.9|3204.1|3202.9|3201.6|3200.4|27
1760719500000|2025-10-17 16:45:00|3202.8|3201.6|3204.3|3203.1|3205.1|3203.9|3200.6|3199.4|27
1760719800000|2025-10-17 16:50:00|3204.6|3203.4|3200.1|3198.9|3205.6|3204.4|3200.1|3198.9|39
1760720100000|2025-10-17 16:55:00|3200.3|3199.1|3200.3|3199.1|3200.6|3199.4|3198.1|3196.9|41
1760720400000|2025-10-17 17:00:00|3200.6|3199.4|3199.8|3198.6|3200.6|3199.4|3198.6|3197.4|72
1760720700000|2025-10-17 17:05:00|3200.1|3198.9|3199.6|3198.4|3201.3|3200.1|3198.6|3197.4|58
1760721000000|2025-10-17 17:10:00|3199.8|3198.6|3200.1|3198.9|3200.6|3199.4|3198.6|3197.4|28
1760721300000|2025-10-17 17:15:00|3199.8|3198.6|3198.6|3197.4|3200.1|3198.9|3197.6|3196.4|28
1760721600000|2025-10-17 17:20:00|3198.3|3197.1|3199.1|3197.9|3200.1|3198.9|3197.1|3195.9|50
1760721900000|2025-10-17 17:25:00|3198.8|3197.6|3197.1|3195.9|3199.1|3197.9|3196.6|3195.4|200
1760722200000|2025-10-17 17:30:00|3197.3|3196.1|3200.1|3198.9|3200.1|3198.9|3197.1|3195.9|36
1760722500000|2025-10-17 17:35:00|3200.3|3199.1|3200.6|3199.4|3202.1|3200.9|3199.6|3198.4|111
1760722800000|2025-10-17 17:40:00|3200.8|3199.6|3198.6|3197.4|3201.1|3199.9|3197.6|3196.4|44
1760723100000|2025-10-17 17:45:00|3198.3|3197.1|3199.8|3198.6|3199.8|3198.6|3196.6|3195.4|37
1760723400000|2025-10-17 17:50:00|3200.1|3198.9|3204.3|3203.1|3204.6|3203.4|3199.6|3198.4|48
1760723700000|2025-10-17 17:55:00|3204.6|3203.4|3204.3|3203.1|3205.1|3203.9|3201.6|3200.4|70
1760724000000|2025-10-17 18:00:00|3204.1|3202.9|3205.3|3204.1|3206.1|3204.9|3204.1|3202.9|36
1760724300000|2025-10-17 18:05:00|3205.6|3204.4|3206.6|3205.4|3207.6|3206.4|3205.1|3203.9|35
1760724600000|2025-10-17 18:10:00|3206.3|3205.1|3206.1|3204.9|3206.8|3205.6|3204.6|3203.4|27
1760724900000|2025-10-17 18:15:00|3206.8|3205.6|3208.1|3206.9|3208.3|3207.1|3206.6|3205.4|56
1760725200000|2025-10-17 18:20:00|3207.8|3206.6|3207.6|3206.4|3208.6|3207.4|3207.3|3206.1|81
1760725500000|2025-10-17 18:25:00|3207.3|3206.1|3206.8|3205.6|3208.1|3206.9|3206.6|3205.4|20
1760725800000|2025-10-17 18:30:00|3207.1|3205.9|3206.6|3205.4|3207.6|3206.4|3205.6|3204.4|23
1760726100000|2025-10-17 18:35:00|3206.8|3205.6|3206.3|3205.1|3208.6|3207.4|3206.1|3204.9|34
1760726400000|2025-10-17 18:40:00|3206.1|3204.9|3205.6|3204.4|3207.1|3205.9|3205.1|3203.9|36
1760726700000|2025-10-17 18:45:00|3206.1|3204.9|3206.6|3205.4|3207.6|3206.4|3205.6|3204.4|24
1760727000000|2025-10-17 18:50:00|3206.8|3205.6|3207.1|3205.9|3207.6|3206.4|3206.1|3204.9|14
1760727300000|2025-10-17 18:55:00|3206.8|3205.6|3206.6|3205.4|3207.6|3206.4|3206.1|3204.9|9
1760727600000|2025-10-17 19:00:00|3207.1|3205.9|3207.6|3206.4|3207.6|3206.4|3206.3|3205.1|41
1760727900000|2025-10-17 19:05:00|3207.8|3206.6|3208.1|3206.9|3208.1|3206.9|3206.6|3205.4|13
1760728200000|2025-10-17 19:10:00|3207.6|3206.4|3208.8|3207.6|3210.1|3208.9|3207.6|3206.4|54
1760728500000|2025-10-17 19:15:00|3208.6|3207.4|3208.8|3207.6|3209.1|3207.9|3207.6|3206.4|45
1760728800000|2025-10-17 19:20:00|3209.1|3207.9|3209.3|3208.1|3210.1|3208.9|3208.6|3207.4|17
1760729100000|2025-10-17 19:25:00|3209.1|3207.9|3207.1|3205.9|3209.1|3207.9|3207.1|3205.9|42
1760729400000|2025-10-17 19:30:00|3206.8|3205.6|3207.1|3205.9|3207.1|3205.9|3205.6|3204.4|37
1760729700000|2025-10-17 19:35:00|3207.6|3206.4|3207.8|3206.6|3208.1|3206.9|3206.8|3205.6|19
1760730000000|2025-10-17 19:40:00|3208.1|3206.9|3207.8|3206.6|3208.3|3207.1|3207.3|3206.1|11
1760730300000|2025-10-17 19:45:00|3208.1|3206.9|3208.6|3207.4|3208.6|3207.4|3207.6|3206.4|21
1760730600000|2025-10-17 19:50:00|3208.3|3207.1|3208.1|3206.9|3209.1|3207.9|3208.1|3206.9|60
1760730900000|2025-10-17 19:55:00|3208.3|3207.1|3207.6|3206.4|3208.3|3207.1|3206.8|3205.6|66
1760731200000|2025-10-17 20:00:00|3207.3|3206.1|3208.6|3207.4|3208.6|3207.4|3207.1|3205.9|18
1760731500000|2025-10-17 20:05:00|3209.1|3207.9|3208.1|3206.9|3209.1|3207.9|3208.1|3206.9|14
1760731800000|2025-10-17 20:10:00|3208.3|3207.1|3208.1|3206.9|3208.6|3207.4|3208.1|3206.9|2
1760732100000|2025-10-17 20:15:00|3207.8|3206.6|3207.1|3205.9|3208.3|3207.1|3207.1|3205.9|31
1760732400000|2025-10-17 20:20:00|3207.6|3206.4|3207.8|3206.6|3208.8|3207.6|3207.6|3206.4|55
1760732700000|2025-10-17 20:25:00|3207.6|3206.4|3207.6|3206.4|3208.1|3206.9|3207.3|3206.1|7
1760733000000|2025-10-17 20:30:00|3207.8|3206.6|3208.1|3206.9|3208.6|3207.4|3207.8|3206.6|11
1760733300000|2025-10-17 20:35:00|3207.8|3206.6|3208.1|3206.9|3208.1|3206.9|3207.6|3206.4|2
1760733600000|2025-10-17 20:40:00|3207.8|3206.6|3207.6|3206.4|3208.6|3207.4|3207.6|3206.4|54
1760733900000|2025-10-17 20:45:00|3207.8|3206.6|3207.1|3205.9|3208.1|3206.9|3206.8|3205.6|14
1760734200000|2025-10-17 20:50:00|3207.3|3206.1|3209.2|3207.2|3209.2|3207.4|3207.3|3206.1|12
1760734500000|2025-10-17 20:55:00|3209.1|3207.1|3210.5|3208.5|3210.5|3208.5|3209.1|3207.1|0
1760911200000|2025-10-19 22:00:00|3221.2|3219.2|3223|3221|3224.8|3222.8|3220.5|3218.5|0
1760911500000|2025-10-19 22:05:00|3222.9|3220.9|3218.8|3216.8|3222.9|3220.9|3217.6|3215.6|0
1760911800000|2025-10-19 22:10:00|3218.9|3216.9|3220|3218|3220.5|3218.5|3218.4|3216.4|0
1760912100000|2025-10-19 22:15:00|3219.4|3217.4|3220.2|3218.2|3220.6|3218.6|3218.7|3216.7|0
1760912400000|2025-10-19 22:20:00|3220.1|3218.1|3220|3218|3220.2|3218.2|3219.2|3217.2|0
1760912700000|2025-10-19 22:25:00|3219.9|3217.9|3219.9|3217.9|3221.2|3219.2|3219.7|3217.7|0
1760913000000|2025-10-19 22:30:00|3220|3218|3220.8|3218.8|3221.5|3219.5|3219.5|3217.5|0
1760913300000|2025-10-19 22:35:00|3220.9|3218.9|3220.7|3218.7|3221.7|3219.7|3220.7|3218.7|0
1760913600000|2025-10-19 22:40:00|3220.6|3218.6|3223.1|3221.1|3223.3|3221.3|3220.6|3218.6|0
1760913900000|2025-10-19 22:45:00|3223.2|3221.2|3222.6|3220.6|3223.9|3221.9|3222.5|3220.5|0
1760914200000|2025-10-19 22:50:00|3222.1|3220.1|3222.4|3220.4|3222.4|3220.4|3221.9|3219.9|0
1760914500000|2025-10-19 22:55:00|3222.5|3220.5|3222.4|3220.4|3222.9|3220.9|3222.3|3220.3|0
1760914800000|2025-10-19 23:00:00|3222.6|3220.6|3223|3221|3223.3|3221.3|3221.3|3219.3|0
1760915100000|2025-10-19 23:05:00|3223.2|3221.2|3223.9|3221.9|3224|3222|3222.6|3220.6|0
1760915400000|2025-10-19 23:10:00|3223.8|3221.8|3223.4|3221.4|3223.9|3221.9|3223.4|3221.4|0
1760915700000|2025-10-19 23:15:00|3223.3|3221.3|3224|3222|3225.1|3223.1|3222.9|3220.9|0
1760916000000|2025-10-19 23:20:00|3223.8|3221.8|3220.5|3218.5|3223.8|3221.8|3220.5|3218.5|0
1760916300000|2025-10-19 23:25:00|3220.4|3218.4|3218.8|3216.8|3220.4|3218.4|3218.8|3216.8|0
1760916600000|2025-10-19 23:30:00|3218.9|3216.9|3219.5|3217.5|3220.4|3218.4|3217.9|3215.9|0
1760916900000|2025-10-19 23:35:00|3219.6|3217.6|3218.2|3216.2|3219.6|3217.6|3217.5|3215.5|0
1760917200000|2025-10-19 23:40:00|3218.3|3216.3|3215|3213|3218.3|3216.3|3214.9|3212.9|0
1760917500000|2025-10-19 23:45:00|3215.5|3213.5|3213.8|3212.6|3215.5|3213.5|3209.1|3207.9|811
1760917800000|2025-10-19 23:50:00|3214.1|3212.9|3213.6|3212.4|3215.1|3213.9|3213.1|3211.9|255
1760918100000|2025-10-19 23:55:00|3213.8|3212.6|3220.6|3219.4|3221.1|3219.9|3213.1|3211.9|741
1760918400000|2025-10-20 00:00:00|3220.4|3219.6|3215.4|3214.6|3223.4|3222.6|3214.4|3213.6|1884
1760918700000|2025-10-20 00:05:00|3215.6|3214.8|3211.4|3210.6|3215.9|3215.1|3211.4|3210.6|673
1760919000000|2025-10-20 00:10:00|3211.6|3210.8|3213.4|3212.6|3213.6|3212.8|3208.9|3208.1|524
1760919300000|2025-10-20 00:15:00|3213.6|3212.8|3221.4|3220.6|3223.4|3222.6|3213.6|3212.8|935
1760919600000|2025-10-20 00:20:00|3221.6|3220.8|3225.9|3225.1|3226.1|3225.3|3219.6|3218.8|1269
1760919900000|2025-10-20 00:25:00|3225.6|3224.8|3225.4|3224.6|3227.4|3226.6|3223.9|3223.1|543
1760920200000|2025-10-20 00:30:00|3225.9|3225.1|3228.9|3228.1|3229.4|3228.6|3224.4|3223.6|477
1760920500000|2025-10-20 00:35:00|3228.6|3227.8|3231.1|3230.3|3231.4|3230.6|3227.4|3226.6|817
1760920800000|2025-10-20 00:40:00|3230.9|3230.1|3231.4|3230.6|3232.9|3232.1|3230.4|3229.6|864
1760921100000|2025-10-20 00:45:00|3230.9|3230.1|3231.1|3230.3|3232.4|3231.6|3229.9|3229.1|419
1760921400000|2025-10-20 00:50:00|3230.9|3230.1|3231.9|3231.1|3233.9|3233.1|3230.4|3229.6|470
1760921700000|2025-10-20 00:55:00|3232.6|3231.8|3229.4|3228.6|3232.9|3232.1|3228.9|3228.1|408
1760922000000|2025-10-20 01:00:00|3229.1|3228.3|3229.4|3228.6|3231.4|3230.6|3227.9|3227.1|444
1760922300000|2025-10-20 01:05:00|3229.1|3228.3|3230.9|3230.1|3231.4|3230.6|3228.4|3227.6|519
1760922600000|2025-10-20 01:10:00|3230.4|3229.6|3228.9|3228.1|3230.9|3230.1|3227.4|3226.6|350
1760922900000|2025-10-20 01:15:00|3228.4|3227.6|3229.4|3228.6|3230.9|3230.1|3228.4|3227.6|297
1760923200000|2025-10-20 01:20:00|3229.6|3228.8|3228.6|3227.8|3229.9|3229.1|3227.6|3226.8|305
1760923500000|2025-10-20 01:25:00|3228.4|3227.6|3229.4|3228.6|3230.4|3229.6|3227.6|3226.8|422
1760923800000|2025-10-20 01:30:00|3229.1|3228.3|3229.4|3228.6|3230.9|3230.1|3228.4|3227.6|283
1760924100000|2025-10-20 01:35:00|3229.9|3229.1|3229.2|3228.4|3230.9|3230.1|3228.9|3228.1|204
1760924400000|2025-10-20 01:40:00|3229.5|3228.7|3233.2|3232.4|3233.5|3232.7|3229.5|3228.7|285
1760924700000|2025-10-20 01:45:00|3233.5|3232.7|3233.2|3232.4|3234|3233.2|3232|3231.2|274
1760925000000|2025-10-20 01:50:00|3233|3232.2|3231.7|3230.9|3233|3232.2|3230.5|3229.7|285
1760925300000|2025-10-20 01:55:00|3232|3231.2|3233|3232.2|3233|3232.2|3231|3230.2|258
1760925600000|2025-10-20 02:00:00|3232.7|3231.9|3233.5|3232.7|3233.5|3232.7|3230.5|3229.7|322
1760925900000|2025-10-20 02:05:00|3233|3232.2|3233.2|3232.4|3233.5|3232.7|3233|3232.2|99
1760926200000|2025-10-20 02:10:00|3233.5|3232.7|3233|3232.2|3233.5|3232.7|3232|3231.2|192
1760926500000|2025-10-20 02:15:00|3232.7|3231.9|3236|3235.2|3237|3236.2|3232.7|3231.9|801
1760926800000|2025-10-20 02:20:00|3235.5|3234.7|3235.7|3234.9|3236.2|3235.4|3235|3234.2|156
1760927100000|2025-10-20 02:25:00|3235.5|3234.7|3236|3235.2|3236.2|3235.4|3234.5|3233.7|258
1760927400000|2025-10-20 02:30:00|3236.2|3235|3236.9|3235.7|3236.9|3235.7|3234.7|3233.5|106
1760927700000|2025-10-20 02:35:00|3237.2|3236|3237.7|3236.5|3238.2|3237|3236.2|3235|238
1760928000000|2025-10-20 02:40:00|3237.9|3236.7|3238.9|3237.7|3238.9|3237.7|3237.7|3236.5|83
1760928300000|2025-10-20 02:45:00|3238.7|3237.5|3239.7|3238.5|3239.7|3238.5|3238.7|3237.5|111
1760928600000|2025-10-20 02:50:00|3239.9|3238.7|3239.2|3238|3240.2|3239|3238.7|3237.5|137
1760928900000|2025-10-20 02:55:00|3238.9|3237.7|3237.4|3236.2|3238.9|3237.7|3237.2|3236|102
1760929200000|2025-10-20 03:00:00|3237.7|3236.5|3238.2|3237|3238.4|3237.2|3237.2|3236|71
1760929500000|2025-10-20 03:05:00|3237.7|3236.5|3238.2|3237|3238.7|3237.5|3237.7|3236.5|117
1760929800000|2025-10-20 03:10:00|3238.4|3237.2|3238.2|3237|3238.7|3237.5|3237.7|3236.5|63
1760930100000|2025-10-20 03:15:00|3238.4|3237.2|3237.9|3236.7|3238.4|3237.2|3237.2|3236|62
1760930400000|2025-10-20 03:20:00|3237.7|3236.5|3237.9|3236.7|3238.2|3237|3237.7|3236.5|83
1760930700000|2025-10-20 03:25:00|3237.7|3236.5|3237.2|3236|3238.2|3237|3236.7|3235.5|195
1760931000000|2025-10-20 03:30:00|3237|3236.2|3238.7|3237.9|3240|3239.2|3237|3236.2|656
1760931300000|2025-10-20 03:35:00|3239|3238.2|3236.5|3235.7|3239.5|3238.7|3236.5|3235.7|263
1760931600000|2025-10-20 03:40:00|3236.7|3235.9|3238|3237.2|3238|3237.2|3236|3235.2|243
1760931900000|2025-10-20 03:45:00|3238.2|3237.4|3238|3237.2|3238.5|3237.7|3236.7|3235.9|422
1760932200000|2025-10-20 03:50:00|3237.7|3236.9|3235|3234.2|3238.5|3237.7|3234.5|3233.7|302
1760932500000|2025-10-20 03:55:00|3235.2|3234.4|3234.5|3233.7|3235.5|3234.7|3233|3232.2|370
1760932800000|2025-10-20 04:00:00|3234|3233.2|3236|3235.2|3236.2|3235.4|3233.5|3232.7|208
1760933100000|2025-10-20 04:05:00|3236.2|3235.4|3237.5|3236.7|3239|3238.2|3236|3235.2|312
1760933400000|2025-10-20 04:10:00|3238|3237.2|3239.5|3238.7|3239.5|3238.7|3237.5|3236.7|254
1760933700000|2025-10-20 04:15:00|3239.7|3238.9|3239.5|3238.7|3240|3239.2|3238.5|3237.7|236
1760934000000|2025-10-20 04:20:00|3240|3239.2|3240|3239.2|3240|3239.2|3239.2|3238.4|134
1760934300000|2025-10-20 04:25:00|3239.5|3238.7|3240.5|3239.7|3241|3240.2|3239.5|3238.7|266
1760934600000|2025-10-20 04:30:00|3240|3239.2|3238.5|3237.7|3240.5|3239.7|3238.5|3237.7|172
1760934900000|2025-10-20 04:35:00|3238.7|3237.9|3237|3236.2|3239.5|3238.7|3236.2|3235.4|179
1760935200000|2025-10-20 04:40:00|3237.2|3236.4|3236.5|3235.7|3237.2|3236.4|3234.7|3233.9|285
1760935500000|2025-10-20 04:45:00|3236.2|3235.4|3235.2|3234.4|3236.5|3235.7|3234.7|3233.9|136
1760935800000|2025-10-20 04:50:00|3235|3234.2|3238|3237.2|3238.5|3237.7|3235|3234.2|188
1760936100000|2025-10-20 04:55:00|3237.7|3236.9|3239.5|3238.7|3239.5|3238.7|3237.7|3236.9|159
1760936400000|2025-10-20 05:00:00|3239|3238.2|3239|3238.2|3239|3238.2|3238|3237.2|272
1760936700000|2025-10-20 05:05:00|3239.2|3238.4|3239|3238.2|3239.5|3238.7|3238|3237.2|262
1760937000000|2025-10-20 05:10:00|3239.5|3238.7|3239.5|3238.7|3239.5|3238.7|3239|3238.2|139
1760937300000|2025-10-20 05:15:00|3240|3239.2|3239.7|3238.9|3240|3239.2|3239.5|3238.7|162
1760937600000|2025-10-20 05:20:00|3240|3239.2|3241|3240.2|3242.2|3241.4|3239.5|3238.7|316
1760937900000|2025-10-20 05:25:00|3241.5|3240.7|3241|3240.2|3241.5|3240.7|3240.5|3239.7|147
1760938200000|2025-10-20 05:30:00|3240.7|3239.9|3241.5|3240.7|3241.5|3240.7|3239.5|3238.7|275
1760938500000|2025-10-20 05:35:00|3241.2|3240.4|3242.5|3241.7|3243|3242.2|3241|3240.2|169
1760938800000|2025-10-20 05:40:00|3243|3242.2|3244|3243.2|3244|3243.2|3243|3242.2|244
1760939100000|2025-10-20 05:45:00|3244.2|3243.4|3245.5|3244.7|3245.5|3244.7|3244|3243.2|216
1760939400000|2025-10-20 05:50:00|3245|3244.2|3245.7|3244.9|3246|3245.2|3244.5|3243.7|264
1760939700000|2025-10-20 05:55:00|3245.5|3244.7|3244.5|3243.7|3246|3245.2|3244|3243.2|242
1760940000000|2025-10-20 06:00:00|3244.2|3243.4|3242|3241.2|3244.5|3243.7|3241|3240.2|357
1760940300000|2025-10-20 06:05:00|3241.7|3240.9|3241|3240.2|3242.2|3241.4|3240.5|3239.7|329
1760940600000|2025-10-20 06:10:00|3241.5|3240.7|3243.5|3242.7|3243.5|3242.7|3241|3240.2|258
1760940900000|2025-10-20 06:15:00|3243.7|3242.9|3244|3243.2|3244|3243.2|3242.7|3241.9|282
1760941200000|2025-10-20 06:20:00|3244.5|3243.7|3247|3246.2|3248|3247.2|3244.5|3243.7|545
1760941500000|2025-10-20 06:25:00|3246.5|3245.7|3248.5|3247.7|3248.5|3247.7|3246.5|3245.7|1648
1760941800000|2025-10-20 06:30:00|3249|3248.2|3252.5|3251.7|3253|3252.2|3248.5|3247.7|1891
1760942100000|2025-10-20 06:35:00|3252.7|3251.9|3253.8|3251.8|3254.4|3253.2|3252.5|3251.5|653
1760942400000|2025-10-20 06:40:00|3253.9|3251.9|3252.6|3250.6|3254.2|3252.2|3251.6|3249.6|0
1760942700000|2025-10-20 06:45:00|3252.7|3250.7|3251|3249|3252.9|3250.9|3250.5|3248.5|421
1760943000000|2025-10-20 06:50:00|3251.1|3249.1|3252.2|3250.2|3252.7|3250.7|3250.7|3248.7|0
1760943300000|2025-10-20 06:55:00|3252.3|3250.3|3250.8|3248.8|3252.8|3250.8|3250.5|3248.5|0
1760943600000|2025-10-20 07:00:00|3250.9|3248.9|3251.9|3249.9|3252.4|3250.4|3249.3|3247.3|0
1760943900000|2025-10-20 07:05:00|3252.1|3250.1|3252.3|3250.3|3252.6|3250.6|3251.5|3249.5|0
1760944200000|2025-10-20 07:10:00|3252.2|3250.2|3253.1|3251.1|3254.3|3252.3|3252.2|3250.2|0
1760944500000|2025-10-20 07:15:00|3253.5|3251.5|3253|3251|3254.3|3252.3|3253|3251|0
1760944800000|2025-10-20 07:20:00|3253.1|3251.1|3251.7|3249.7|3253.7|3251.7|3251.4|3249.4|0
1760945100000|2025-10-20 07:25:00|3251.6|3249.6|3253.9|3251.9|3254|3252|3250.9|3248.9|0
1760945400000|2025-10-20 07:30:00|3253.8|3251.8|3254.2|3252.2|3254.4|3252.4|3252.5|3250.5|0
1760945700000|2025-10-20 07:35:00|3254.4|3252.4|3253.9|3251.9|3255|3253|3253.8|3251.8|0
1760946000000|2025-10-20 07:40:00|3253.7|3251.7|3252.4|3250.4|3254.3|3252.3|3252.1|3250.1|0
1760946300000|2025-10-20 07:45:00|3252.9|3250.9|3252.2|3250.2|3252.9|3250.9|3250.6|3248.6|0
1760946600000|2025-10-20 07:50:00|3252.3|3250.3|3252.7|3250.7|3253.5|3251.5|3252.1|3250.1|0
1760946900000|2025-10-20 07:55:00|3252.5|3250.5|3253.8|3251.8|3254.5|3252.5|3251.7|3249.7|0
1760947200000|2025-10-20 08:00:00|3253.9|3251.9|3249.2|3248|3254.7|3253.5|3249.2|3248|553
1760947500000|2025-10-20 08:05:00|3249.7|3248.5|3248.7|3247.5|3250.9|3249.7|3248.2|3247|178
1760947800000|2025-10-20 08:10:00|3248.2|3247|3248.4|3247.2|3248.4|3247.2|3246.7|3245.5|232
1760948100000|2025-10-20 08:15:00|3248.2|3247|3246.7|3245.5|3248.7|3247.5|3246.2|3245|165
1760948400000|2025-10-20 08:20:00|3247.2|3246|3246.9|3245.7|3248.2|3247|3245.7|3244.5|209
1760948700000|2025-10-20 08:25:00|3247.2|3246|3245.7|3244.5|3247.2|3246|3245.2|3244|139
1760949000000|2025-10-20 08:30:00|3246.2|3245|3245.7|3244.5|3247.7|3246.5|3245.7|3244.5|124
1760949300000|2025-10-20 08:35:00|3246.2|3245|3245.7|3244.5|3246.2|3245|3244.7|3243.5|85
1760949600000|2025-10-20 08:40:00|3245.4|3244.2|3243.2|3242|3245.9|3244.7|3243.2|3242|153
1760949900000|2025-10-20 08:45:00|3243.4|3242.2|3240.2|3239|3244.2|3243|3240.2|3239|98
1760950200000|2025-10-20 08:50:00|3240.7|3239.5|3241.7|3240.5|3241.7|3240.5|3238.7|3237.5|109
1760950500000|2025-10-20 08:55:00|3241.9|3240.7|3241.2|3240|3243.2|3242|3240.9|3239.7|37
1760950800000|2025-10-20 09:00:00|3240.7|3239.5|3243.7|3242.5|3243.7|3242.5|3239.2|3238|99
1760951100000|2025-10-20 09:05:00|3243.2|3242|3241.7|3240.5|3243.7|3242.5|3239.7|3238.5|109
1760951400000|2025-10-20 09:10:00|3241.9|3240.7|3243.2|3242|3243.2|3242|3241.4|3240.2|16
1760951700000|2025-10-20 09:15:00|3242.9|3241.7|3244.7|3243.5|3244.7|3243.5|3242.7|3241.5|9
1760952000000|2025-10-20 09:20:00|3244.4|3243.2|3246.4|3245.2|3246.4|3245.2|3244.2|3243|84
1760952300000|2025-10-20 09:25:00|3246.7|3245.5|3245.7|3244.5|3246.9|3245.7|3245.2|3244|30
1760952600000|2025-10-20 09:30:00|3245.2|3244|3246.2|3245|3247.2|3246|3244.7|3243.5|100
1760952900000|2025-10-20 09:35:00|3246.7|3245.5|3245.2|3244|3246.7|3245.5|3244.4|3243.2|48
1760953200000|2025-10-20 09:40:00|3245.4|3244.2|3245.9|3244.7|3246.2|3245|3245.2|3244|36
1760953500000|2025-10-20 09:45:00|3246.2|3245|3247.7|3246.5|3247.7|3246.5|3245.9|3244.7|51
1760953800000|2025-10-20 09:50:00|3247.4|3246.2|3249.2|3248|3249.2|3248|3247.2|3246|56
1760954100000|2025-10-20 09:55:00|3249.4|3248.2|3251.2|3250|3251.9|3250.7|3249.2|3248|112
1760954400000|2025-10-20 10:00:00|3251.4|3250.2|3251.7|3250.5|3252.4|3251.2|3251.2|3250|23
1760954700000|2025-10-20 10:05:00|3252.2|3251|3252.7|3251.5|3252.7|3251.5|3251.2|3250|49
1760955000000|2025-10-20 10:10:00|3252.9|3251.7|3253.7|3252.5|3254.2|3253|3252.7|3251.5|70
1760955300000|2025-10-20 10:15:00|3253.4|3252.2|3253.2|3252|3253.7|3252.5|3252.2|3251|108
1760955600000|2025-10-20 10:20:00|3252.7|3251.5|3253.2|3252|3253.4|3252.2|3252.2|3251|39
1760955900000|2025-10-20 10:25:00|3252.7|3251.5|3252.9|3251.7|3253.4|3252.2|3252.2|3251|31
1760956200000|2025-10-20 10:30:00|3253.2|3252|3255.2|3254|3255.2|3254|3252.7|3251.5|27
1760956500000|2025-10-20 10:35:00|3254.7|3253.5|3254.7|3253.5|3255.9|3254.7|3254.2|3253|166
1760956800000|2025-10-20 10:40:00|3254.9|3253.7|3252.7|3251.5|3255.2|3254|3252.2|3251|20
1760957100000|2025-10-20 10:45:00|3252.2|3251|3251.2|3250|3252.7|3251.5|3250.7|3249.5|12
1760957400000|2025-10-20 10:50:00|3250.9|3249.7|3251.2|3250|3251.2|3250|3249.2|3248|12
1760957700000|2025-10-20 10:55:00|3251.4|3250.2|3251.4|3250.2|3251.7|3250.5|3250.7|3249.5|120
1760958000000|2025-10-20 11:00:00|3251.2|3250|3252.2|3251|3253.2|3252|3250.7|3249.5|113
1760958300000|2025-10-20 11:05:00|3251.7|3250.5|3254.2|3253|3254.2|3253|3251.2|3250|91
1760958600000|2025-10-20 11:10:00|3254.4|3253.2|3254.7|3253.5|3255.2|3254|3253.7|3252.5|43
1760958900000|2025-10-20 11:15:00|3253.9|3252.7|3255.2|3254|3255.7|3254.5|3253.9|3252.7|93
1760959200000|2025-10-20 11:20:00|3254.7|3253.5|3255.2|3254|3255.2|3254|3254.7|3253.5|13
1760959500000|2025-10-20 11:25:00|3255.4|3254.2|3256.2|3255|3256.7|3255.5|3255.2|3254|49
1760959800000|2025-10-20 11:30:00|3255.9|3254.7|3256.2|3255|3256.7|3255.5|3255.7|3254.5|16
1760960100000|2025-10-20 11:35:00|3255.9|3254.7|3255.4|3254.2|3256.2|3255|3255.4|3254.2|12
1760960400000|2025-10-20 11:40:00|3255.7|3254.5|3256.2|3255|3256.7|3255.5|3255.4|3254.2|61
1760960700000|2025-10-20 11:45:00|3256.7|3255.5|3257.2|3256|3257.2|3256|3256.2|3255|52
1760961000000|2025-10-20 11:50:00|3257.7|3256.5|3260.2|3259|3260.4|3259.2|3257.7|3256.5|143
1760961300000|2025-10-20 11:55:00|3259.7|3258.5|3259.2|3258|3260.2|3259|3259.2|3258|51
1760961600000|2025-10-20 12:00:00|3258.7|3257.5|3257.7|3256.5|3258.7|3257.5|3256.7|3255.5|64
1760961900000|2025-10-20 12:05:00|3257.9|3256.7|3258.2|3257|3258.2|3257|3256.7|3255.5|25
1760962200000|2025-10-20 12:10:00|3258.4|3257.2|3258.7|3257.5|3259.2|3258|3258.2|3257|10
1760962500000|2025-10-20 12:15:00|3258.4|3257.2|3257.7|3256.5|3258.7|3257.5|3256.9|3255.7|33
1760962800000|2025-10-20 12:20:00|3258.2|3257|3257.7|3256.5|3258.4|3257.2|3257.7|3256.5|5
1760963100000|2025-10-20 12:25:00|3257.9|3256.7|3257.2|3256|3258.2|3257|3257.2|3256|14
1760963400000|2025-10-20 12:30:00|3257.7|3256.5|3256.7|3255.5|3257.7|3256.5|3256.2|3255|34
1760963700000|2025-10-20 12:35:00|3256.2|3255|3256.2|3255|3257.2|3256|3255.7|3254.5|29
1760964000000|2025-10-20 12:40:00|3256.7|3255.5|3253.2|3252|3256.9|3255.7|3253.2|3252|179
1760964300000|2025-10-20 12:45:00|3253.7|3252.5|3250.9|3249.7|3254.7|3253.5|3250.9|3249.7|368
1760964600000|2025-10-20 12:50:00|3251.2|3250|3251.2|3250|3251.7|3250.5|3250.2|3249|340
1760964900000|2025-10-20 12:55:00|3251.4|3250.2|3254.7|3253.5|3255.2|3254|3251.2|3250|117
1760965200000|2025-10-20 13:00:00|3255.2|3254|3256.7|3255.5|3257.7|3256.5|3253.7|3252.5|154
1760965500000|2025-10-20 13:05:00|3256.2|3255|3257.2|3256|3258.2|3257|3255.9|3254.7|129
1760965800000|2025-10-20 13:10:00|3257.7|3256.5|3254.7|3253.5|3257.7|3256.5|3254.4|3253.2|140
1760966100000|2025-10-20 13:15:00|3254.4|3253.2|3253.2|3252|3254.7|3253.5|3252.9|3251.7|212
1760966400000|2025-10-20 13:20:00|3253.4|3252.2|3253.7|3252.5|3254.7|3253.5|3252.9|3251.7|270
1760966700000|2025-10-20 13:25:00|3253.4|3252.2|3254.2|3253|3254.7|3253.5|3252.7|3251.5|141
1760967000000|2025-10-20 13:30:00|3254.7|3253.5|3260.4|3259.2|3261.7|3260.5|3254.4|3253.2|533
1760967300000|2025-10-20 13:35:00|3260.7|3259.5|3262.7|3261.5|3263.2|3262|3260.2|3259|277
1760967600000|2025-10-20 13:40:00|3262.9|3261.7|3263.2|3262|3264.2|3263|3261.7|3260.5|89
1760967900000|2025-10-20 13:45:00|3262.9|3261.7|3264.7|3263.5|3266.2|3265|3262.7|3261.5|116
1760968200000|2025-10-20 13:50:00|3264.4|3263.2|3263.7|3262.5|3265.2|3264|3263.2|3262|67
1760968500000|2025-10-20 13:55:00|3263.2|3262|3263.7|3262.5|3264.2|3263|3260.7|3259.5|219
1760968800000|2025-10-20 14:00:00|3264.2|3263|3263.7|3262.5|3264.7|3263.5|3261.9|3260.7|120
1760969100000|2025-10-20 14:05:00|3263.4|3262.2|3264.4|3263.2|3264.7|3263.5|3262.4|3261.2|169
1760969400000|2025-10-20 14:10:00|3264.7|3263.5|3265.2|3264|3265.7|3264.5|3264.2|3263|136
1760969700000|2025-10-20 14:15:00|3264.9|3263.7|3264.7|3263.5|3265.2|3264|3263.2|3262|183
1760970000000|2025-10-20 14:20:00|3264.4|3263.2|3266.2|3265|3266.2|3265|3264.2|3263|135
1760970300000|2025-10-20 14:25:00|3265.9|3264.7|3267.7|3266.5|3268.2|3267|3265.9|3264.7|77
1760970600000|2025-10-20 14:30:00|3267.2|3266|3266.2|3265|3267.9|3266.7|3266.2|3265|170
1760970900000|2025-10-20 14:35:00|3265.7|3264.5|3268.2|3267|3268.2|3267|3265.2|3264|50
1760971200000|2025-10-20 14:40:00|3267.7|3266.5|3269.7|3268.5|3270.7|3269.5|3267.7|3266.5|201
1760971500000|2025-10-20 14:45:00|3269.2|3268|3270.7|3269.5|3270.7|3269.5|3269.2|3268|103
1760971800000|2025-10-20 14:50:00|3270.2|3269|3269.7|3268.5|3270.7|3269.5|3269.2|3268|47
1760972100000|2025-10-20 14:55:00|3269.4|3268.2|3269.7|3268.5|3270.7|3269.5|3269.2|3268|80
1760972400000|2025-10-20 15:00:00|3269.4|3268.2|3268.2|3267|3269.4|3268.2|3267.4|3266.2|154
1760972700000|2025-10-20 15:05:00|3267.9|3266.7|3267.7|3266.5|3269.2|3268|3267.4|3266.2|40
1760973000000|2025-10-20 15:10:00|3267.4|3266.2|3265.7|3264.5|3267.7|3266.5|3265.7|3264.5|72
1760973300000|2025-10-20 15:15:00|3265.9|3264.7|3266.9|3265.7|3267.2|3266|3265.2|3264|55
1760973600000|2025-10-20 15:20:00|3266.7|3265.5|3268.2|3267|3268.7|3267.5|3266.2|3265|137
1760973900000|2025-10-20 15:25:00|3267.9|3266.7|3266.7|3265.5|3268.7|3267.5|3266.2|3265|55
1760974200000|2025-10-20 15:30:00|3266.9|3265.7|3267.4|3266.2|3267.7|3266.5|3265.7|3264.5|69
1760974500000|2025-10-20 15:35:00|3267.7|3266.5|3266.7|3265.5|3267.7|3266.5|3265.7|3264.5|94
1760974800000|2025-10-20 15:40:00|3267.2|3266|3266.7|3265.5|3267.7|3266.5|3266.2|3265|23
1760975100000|2025-10-20 15:45:00|3266.9|3265.7|3267.7|3266.5|3267.7|3266.5|3266.2|3265|28
1760975400000|2025-10-20 15:50:00|3267.4|3266.2|3265.9|3264.7|3267.7|3266.5|3263.7|3262.5|140
1760975700000|2025-10-20 15:55:00|3266.2|3265|3265.2|3264|3266.2|3265|3263.7|3262.5|38
1760976000000|2025-10-20 16:00:00|3265.4|3264.2|3266.4|3265.2|3266.7|3265.5|3264.7|3263.5|87
1760976300000|2025-10-20 16:05:00|3266.7|3265.5|3266.7|3265.5|3268.2|3267|3266.2|3265|62
1760976600000|2025-10-20 16:10:00|3266.4|3265.2|3266.2|3265|3266.7|3265.5|3265.7|3264.5|37
1760976900000|2025-10-20 16:15:00|3266.4|3265.2|3266.7|3265.5|3267.2|3266|3265.7|3264.5|41
1760977200000|2025-10-20 16:20:00|3266.9|3265.7|3266.2|3265|3267.2|3266|3266.2|3265|9
1760977500000|2025-10-20 16:25:00|3266.4|3265.2|3268.2|3267|3268.2|3267|3266.2|3265|12
1760977800000|2025-10-20 16:30:00|3268.4|3267.2|3266.7|3265.5|3268.4|3267.2|3266.2|3265|24
1760978100000|2025-10-20 16:35:00|3266.4|3265.2|3266.7|3265.5|3266.9|3265.7|3265.7|3264.5|14
1760978400000|2025-10-20 16:40:00|3266.9|3265.7|3266.7|3265.5|3268.2|3267|3266.7|3265.5|37
1760978700000|2025-10-20 16:45:00|3266.9|3265.7|3267.7|3266.5|3267.7|3266.5|3266.7|3265.5|24
1760979000000|2025-10-20 16:50:00|3267.4|3266.2|3267.4|3266.2|3267.7|3266.5|3266.7|3265.5|19
1760979300000|2025-10-20 16:55:00|3267.2|3266|3267.2|3266|3267.2|3266|3266.4|3265.2|28
1760979600000|2025-10-20 17:00:00|3267.7|3266.5|3269.2|3268|3269.4|3268.2|3267.2|3266|39
1760979900000|2025-10-20 17:05:00|3268.9|3267.7|3268.2|3267|3269.7|3268.5|3268.2|3267|27
1760980200000|2025-10-20 17:10:00|3268.4|3267.2|3269.2|3268|3269.7|3268.5|3268.2|3267|24
1760980500000|2025-10-20 17:15:00|3269.4|3268.2|3269.4|3268.2|3269.7|3268.5|3269.2|3268|22
1760980800000|2025-10-20 17:20:00|3269.2|3268|3269.4|3268.2|3269.7|3268.5|3268.7|3267.5|35
1760981100000|2025-10-20 17:25:00|3269.2|3268|3268.2|3267|3269.2|3268|3268.2|3267|44
1760981400000|2025-10-20 17:30:00|3268.7|3267.5|3268.2|3267|3268.7|3267.5|3267.7|3266.5|31
1760981700000|2025-10-20 17:35:00|3268.4|3267.2|3267.7|3266.5|3268.7|3267.5|3267.2|3266|75
1760982000000|2025-10-20 17:40:00|3268.2|3267|3267.9|3266.7|3268.2|3267|3267.7|3266.5|147
1760982300000|2025-10-20 17:45:00|3268.2|3267|3270.2|3269|3270.2|3269|3267.7|3266.5|21
1760982600000|2025-10-20 17:50:00|3269.9|3268.7|3268.2|3267|3269.9|3268.7|3268.2|3267|24
1760982900000|2025-10-20 17:55:00|3268.4|3267.2|3267.7|3266.5|3268.7|3267.5|3267.7|3266.5|9
1760983200000|2025-10-20 18:00:00|3267.9|3266.7|3268.9|3267.7|3268.9|3267.7|3267.9|3266.7|6
1760983500000|2025-10-20 18:05:00|3269.2|3268|3269.2|3268|3269.2|3268|3268.2|3267|28
1760983800000|2025-10-20 18:10:00|3268.7|3267.5|3269.2|3268|3269.7|3268.5|3268.7|3267.5|13
1760984100000|2025-10-20 18:15:00|3268.7|3267.5|3267.7|3266.5|3268.7|3267.5|3267.7|3266.5|61
1760984400000|2025-10-20 18:20:00|3267.4|3266.2|3267.2|3266|3268.2|3267|3266.7|3265.5|82
1760984700000|2025-10-20 18:25:00|3267.4|3266.2|3267.7|3266.5|3267.7|3266.5|3266.7|3265.5|31
1760985000000|2025-10-20 18:30:00|3267.4|3266.2|3267.2|3266|3267.7|3266.5|3266.9|3265.7|28
1760985300000|2025-10-20 18:35:00|3267.4|3266.2|3267.2|3266|3267.7|3266.5|3266.7|3265.5|26
1760985600000|2025-10-20 18:40:00|3266.9|3265.7|3266.4|3265.2|3267.2|3266|3266.2|3265|12
1760985900000|2025-10-20 18:45:00|3266.2|3265|3265.7|3264.5|3266.4|3265.2|3264.9|3263.7|19
1760986200000|2025-10-20 18:50:00|3265.9|3264.7|3266.2|3265|3266.2|3265|3265.2|3264|16
1760986500000|2025-10-20 18:55:00|3266.4|3265.2|3266.7|3265.5|3267.2|3266|3266.4|3265.2|29
1760986800000|2025-10-20 19:00:00|3266.9|3265.7|3267.2|3266|3267.4|3266.2|3266.2|3265|14
1760987100000|2025-10-20 19:05:00|3267.4|3266.2|3267.2|3266|3267.4|3266.2|3267.2|3266|1
1760987400000|2025-10-20 19:10:00|3266.9|3265.7|3266.2|3265|3267.2|3266|3265.7|3264.5|29
1760987700000|2025-10-20 19:15:00|3265.9|3264.7|3266.2|3265|3266.4|3265.2|3265.7|3264.5|38
1760988000000|2025-10-20 19:20:00|3265.9|3264.7|3266.2|3265|3266.2|3265|3265.2|3264|87
1760988300000|2025-10-20 19:25:00|3266.4|3265.2|3266.4|3265.2|3267.2|3266|3266.2|3265|24
1760988600000|2025-10-20 19:30:00|3266.2|3265|3266.2|3265|3266.7|3265.5|3265.9|3264.7|8
1760988900000|2025-10-20 19:35:00|3265.9|3264.7|3266.2|3265|3266.7|3265.5|3265.7|3264.5|13
1760989200000|2025-10-20 19:40:00|3266.4|3265.2|3265.7|3264.5|3266.7|3265.5|3265.7|3264.5|18
1760989500000|2025-10-20 19:45:00|3265.9|3264.7|3266.2|3265|3266.7|3265.5|3265.9|3264.7|33
1760989800000|2025-10-20 19:50:00|3265.9|3264.7|3266.7|3265.5|3266.7|3265.5|3265.7|3264.5|40
1760990100000|2025-10-20 19:55:00|3266.4|3265.2|3265.7|3264.5|3266.7|3265.5|3263.9|3262.7|319
1760990400000|2025-10-20 20:00:00|3265.2|3264|3265.2|3264|3265.7|3264.5|3263.9|3262.7|61
1760990700000|2025-10-20 20:05:00|3265.4|3264.2|3265.4|3264.2|3265.7|3264.5|3265.2|3264|4
1760991000000|2025-10-20 20:10:00|3265.2|3264|3265.4|3264.2|3265.7|3264.5|3264.9|3263.7|14
1760991300000|2025-10-20 20:15:00|3265.2|3264|3266.2|3265|3266.2|3265|3265.2|3264|7
1760991600000|2025-10-20 20:20:00|3265.9|3264.7|3265.9|3264.7|3266.2|3265|3265.4|3264.2|25
1760991900000|2025-10-20 20:25:00|3266.2|3265|3266.2|3265|3266.2|3265|3265.7|3264.5|17
1760992200000|2025-10-20 20:30:00|3266.4|3265.2|3266.4|3265.2|3266.9|3265.7|3266.4|3265.2|19
1760992500000|2025-10-20 20:35:00|3266.7|3265.5|3267.9|3266.7|3268.2|3267|3266.7|3265.5|7
1760992800000|2025-10-20 20:40:00|3267.7|3266.5|3267.2|3266|3267.7|3266.5|3266.9|3265.7|3
1760993100000|2025-10-20 20:45:00|3267.4|3266.2|3267.2|3266|3267.4|3266.2|3266.9|3265.7|17
1760993400000|2025-10-20 20:50:00|3266.9|3265.7|3267.3|3265.3|3267.3|3266|3264.9|3263.7|39
1760993700000|2025-10-20 20:55:00|3267.1|3265.1|3265.3|3263.3|3267.6|3265.6|3264.4|3262.4|0
1760994000000|2025-10-20 21:00:00|3265.1|3263.1|3265.5|3263.5|3265.5|3263.5|3265|3263|1
1760994300000|2025-10-20 21:05:00|3265.4|3263.4|3265.5|3263.5|3265.9|3263.9|3265.4|3263.4|0
1760994600000|2025-10-20 21:10:00|3265.4|3263.4|3265.5|3263.5|3265.5|3263.5|3265.4|3263.4|0
1760994900000|2025-10-20 21:15:00|3265.6|3263.6|3265.5|3263.5|3265.6|3263.6|3265.5|3263.5|0
1760995500000|2025-10-20 21:25:00|3265.4|3263.4|3265.5|3263.5|3265.5|3263.5|3265.4|3263.4|0
1760995800000|2025-10-20 21:30:00|3265.6|3263.6|3265.5|3263.5|3265.6|3263.6|3265.5|3263.5|0
1760996400000|2025-10-20 21:40:00|3265.6|3263.6|3265.6|3263.6|3265.7|3263.7|3265.5|3263.5|0
1760997000000|2025-10-20 21:50:00|3265.5|3263.5|3265.5|3263.5|3265.5|3263.5|3265.5|3263.5|0
1760997300000|2025-10-20 21:55:00|3265.4|3263.4|3265.5|3263.5|3265.5|3263.5|3265.4|3263.4|0
1760997600000|2025-10-20 22:00:00|3265|3263|3266.3|3264.3|3267.5|3265.5|3264.9|3262.9|0
1760997900000|2025-10-20 22:05:00|3266.4|3264.4|3266.1|3264.1|3266.5|3264.5|3265.8|3263.8|0
1760998200000|2025-10-20 22:10:00|3266|3264|3264.9|3262.9|3266.2|3264.2|3264.9|3262.9|0
1760998500000|2025-10-20 22:15:00|3264.8|3262.8|3265.7|3263.7|3265.7|3263.7|3264.8|3262.8|0
1760998800000|2025-10-20 22:20:00|3265.5|3263.5|3266.2|3264.2|3266.6|3264.6|3265|3263|0
1760999100000|2025-10-20 22:25:00|3266.3|3264.3|3265.8|3263.8|3266.5|3264.5|3265.7|3263.7|0
1760999400000|2025-10-20 22:30:00|3265.6|3263.6|3265.5|3263.5|3265.9|3263.9|3265.4|3263.4|0
1760999700000|2025-10-20 22:35:00|3265.6|3263.6|3265|3263|3265.6|3263.6|3264.9|3262.9|0
1761000000000|2025-10-20 22:40:00|3265.1|3263.1|3265.8|3263.8|3266|3264|3265.1|3263.1|0
1761000300000|2025-10-20 22:45:00|3265.7|3263.7|3265.7|3263.7|3265.8|3263.8|3265.6|3263.6|0
1761000600000|2025-10-20 22:50:00|3265.6|3263.6|3265|3263|3266.5|3264.5|3264.9|3262.9|0
1761000900000|2025-10-20 22:55:00|3264.9|3262.9|3265.5|3263.5|3265.6|3263.6|3264.8|3262.8|0
1761001200000|2025-10-20 23:00:00|3265.3|3263.3|3267.1|3265.1|3267.5|3265.5|3265.3|3263.3|0
1761001500000|2025-10-20 23:05:00|3267.2|3265.2|3266.8|3264.8|3267.2|3265.2|3266.5|3264.5|0
1761001800000|2025-10-20 23:10:00|3266.9|3264.9|3267.7|3265.7|3267.8|3265.8|3266.8|3264.8|0
1761002100000|2025-10-20 23:15:00|3267.6|3265.6|3267|3265|3267.6|3265.6|3266.6|3264.6|0
1761002400000|2025-10-20 23:20:00|3267.5|3265.5|3268.1|3266.1|3268.2|3266.2|3267.4|3265.4|0
1761002700000|2025-10-20 23:25:00|3268.3|3266.3|3268.9|3266.9|3269.2|3267.2|3268.2|3266.2|0
1761003000000|2025-10-20 23:30:00|3269.3|3267.3|3271.6|3269.6|3271.8|3269.8|3269.3|3267.3|0
1761003300000|2025-10-20 23:35:00|3271.4|3269.4|3271|3269|3271.8|3269.8|3269.8|3267.8|0
1761003600000|2025-10-20 23:40:00|3271.1|3269.1|3273.7|3271.7|3273.8|3271.8|3270.6|3268.6|0
1761003900000|2025-10-20 23:45:00|3273.6|3271.6|3267.2|3266|3273.6|3271.6|3263.7|3262.5|1069
1761004200000|2025-10-20 23:50:00|3266.9|3265.7|3267.9|3266.7|3267.9|3266.7|3264.7|3263.5|271
1761004500000|2025-10-20 23:55:00|3267.7|3266.5|3267.7|3266.5|3270.7|3269.5|3266.2|3265|469
1761004800000|2025-10-21 00:00:00|3267.5|3266.7|3263|3262.2|3272|3271.2|3262.2|3261.4|1967
1761005100000|2025-10-21 00:05:00|3263.5|3262.7|3257.5|3256.7|3266|3265.2|3256|3255.2|950
1761005400000|2025-10-21 00:10:00|3258|3257.2|3259.2|3258.4|3262|3261.2|3255|3254.2|674
1761005700000|2025-10-21 00:15:00|3259|3258.2|3266.2|3265.4|3266.5|3265.7|3258.7|3257.9|511
1761006000000|2025-10-21 00:20:00|3266|3265.2|3264|3263.2|3266.5|3265.7|3263.5|3262.7|388
1761006300000|2025-10-21 00:25:00|3264.2|3263.4|3270.5|3269.7|3272.5|3271.7|3264.2|3263.4|518
1761006600000|2025-10-21 00:30:00|3270.2|3269.4|3265.5|3264.7|3271.5|3270.7|3265|3264.2|529
1761006900000|2025-10-21 00:35:00|3265.7|3264.9|3267|3266.2|3267.5|3266.7|3264.2|3263.4|267
1761007200000|2025-10-21 00:40:00|3267.5|3266.7|3269|3268.2|3270|3269.2|3266.2|3265.4|377
1761007500000|2025-10-21 00:45:00|3268.5|3267.7|3270|3269.2|3270.7|3269.9|3268|3267.2|213
1761007800000|2025-10-21 00:50:00|3269.7|3268.9|3271|3270.2|3271|3270.2|3268|3267.2|175
1761008100000|2025-10-21 00:55:00|3270.7|3269.9|3272|3271.2|3272.5|3271.7|3269.5|3268.7|385
1761008400000|2025-10-21 01:00:00|3272.5|3271.7|3272.5|3271.7|3273.5|3272.7|3271|3270.2|621
1761008700000|2025-10-21 01:05:00|3272.2|3271.4|3270|3269.2|3272.5|3271.7|3268.5|3267.7|261
1761009000000|2025-10-21 01:10:00|3270.2|3269.4|3266.5|3265.7|3270.2|3269.4|3266.5|3265.7|229
1761009300000|2025-10-21 01:15:00|3267|3266.2|3268.7|3267.9|3269|3268.2|3266.5|3265.7|221
1761009600000|2025-10-21 01:20:00|3268.5|3267.7|3269.5|3268.7|3270.2|3269.4|3268|3267.2|317
1761009900000|2025-10-21 01:25:00|3269|3268.2|3270|3269.2|3270.5|3269.7|3268.5|3267.7|211
1761010200000|2025-10-21 01:30:00|3270.5|3269.7|3270|3269.2|3270.5|3269.7|3269.5|3268.7|222
1761010500000|2025-10-21 01:35:00|3270.2|3269.4|3272.2|3271.4|3272.7|3271.9|3270|3269.2|270
1761010800000|2025-10-21 01:40:00|3272|3271.2|3274|3273.2|3274|3273.2|3271.7|3270.9|244
1761011100000|2025-10-21 01:45:00|3273.7|3272.9|3274.5|3273.7|3274.5|3273.7|3273.5|3272.7|325
1761011400000|2025-10-21 01:50:00|3275|3274.2|3275.2|3274.4|3275.2|3274.4|3274.5|3273.7|237
1761011700000|2025-10-21 01:55:00|3275.5|3274.7|3274|3273.2|3275.5|3274.7|3273|3272.2|231
1761012000000|2025-10-21 02:00:00|3274.2|3273.4|3274.5|3273.7|3275|3274.2|3274|3273.2|203
1761012300000|2025-10-21 02:05:00|3274.7|3273.9|3274.5|3273.7|3275|3274.2|3274.5|3273.7|146
1761012600000|2025-10-21 02:10:00|3274.2|3273.4|3274|3273.2|3274.2|3273.4|3273.5|3272.7|179
1761012900000|2025-10-21 02:15:00|3273.7|3272.9|3274.7|3273.9|3275|3274.2|3273.5|3272.7|252
1761013200000|2025-10-21 02:20:00|3274.5|3273.7|3275.7|3274.9|3276|3275.2|3274.5|3273.7|298
1761013500000|2025-10-21 02:25:00|3276|3275.2|3276|3275.2|3276.2|3275.4|3275|3274.2|386
1761013800000|2025-10-21 02:30:00|3276.2|3275|3274.7|3273.5|3277.2|3276|3274.7|3273.5|120
1761014100000|2025-10-21 02:35:00|3274.4|3273.2|3274.7|3273.5|3275.7|3274.5|3274.2|3273|71
1761014400000|2025-10-21 02:40:00|3273.7|3272.5|3271.7|3270.5|3273.7|3272.5|3271.7|3270.5|94
1761014700000|2025-10-21 02:45:00|3270.7|3269.5|3272.9|3271.7|3273.2|3272|3270.2|3269|154
1761015000000|2025-10-21 02:50:00|3272.7|3271.5|3273.2|3272|3273.2|3272|3271.7|3270.5|82
1761015300000|2025-10-21 02:55:00|3272.7|3271.5|3272.9|3271.7|3273.2|3272|3272.2|3271|63
1761015600000|2025-10-21 03:00:00|3273.2|3272|3272.7|3271.5|3273.2|3272|3271.7|3270.5|76
1761015900000|2025-10-21 03:05:00|3273.2|3272|3273.7|3272.5|3273.7|3272.5|3273.2|3272|81
1761016200000|2025-10-21 03:10:00|3273.4|3272.2|3274.2|3273|3274.2|3273|3273.4|3272.2|40
1761016500000|2025-10-21 03:15:00|3274.4|3273.2|3274.7|3273.5|3274.7|3273.5|3274.2|3273|81
1761016800000|2025-10-21 03:20:00|3275.2|3274|3275.2|3274|3275.2|3274|3275.2|3274|32
1761017100000|2025-10-21 03:25:00|3275.7|3274.5|3275.2|3274|3276.2|3275|3274.7|3273.5|248
1761017400000|2025-10-21 03:30:00|3275|3274.2|3275|3274.2|3276|3275.2|3274.5|3273.7|530
1761017700000|2025-10-21 03:35:00|3274.5|3273.7|3270.5|3269.7|3274.5|3273.7|3267.5|3266.7|613
1761018000000|2025-10-21 03:40:00|3270|3269.2|3267|3266.2|3270.5|3269.7|3265.2|3264.4|606
1761018300000|2025-10-21 03:45:00|3267.2|3266.4|3261.5|3260.7|3267.7|3266.9|3260.5|3259.7|445
1761018600000|2025-10-21 03:50:00|3262|3261.2|3263|3262.2|3264|3263.2|3258|3257.2|748
1761018900000|2025-10-21 03:55:00|3262.7|3261.9|3266.5|3265.7|3266.5|3265.7|3262.5|3261.7|441
1761019200000|2025-10-21 04:00:00|3266|3265.2|3265.2|3264.4|3266.5|3265.7|3262.5|3261.7|329
1761019500000|2025-10-21 04:05:00|3265|3264.2|3264.7|3263.9|3266|3265.2|3263.5|3262.7|177
1761019800000|2025-10-21 04:10:00|3265|3264.2|3260|3259.2|3265.5|3264.7|3258.2|3257.4|551
1761020100000|2025-10-21 04:15:00|3260.5|3259.7|3261.7|3260.9|3262|3261.2|3259.5|3258.7|254
1761020400000|2025-10-21 04:20:00|3262|3261.2|3261|3260.2|3263.5|3262.7|3260|3259.2|275
1761020700000|2025-10-21 04:25:00|3261.2|3260.4|3263.7|3262.9|3264.7|3263.9|3261.2|3260.4|321
1761021000000|2025-10-21 04:30:00|3263.5|3262.7|3260.2|3259.4|3264.5|3263.7|3259.5|3258.7|296
1761021300000|2025-10-21 04:35:00|3260.5|3259.7|3261.5|3260.7|3262|3261.2|3260|3259.2|145
1761021600000|2025-10-21 04:40:00|3262|3261.2|3262|3261.2|3262.2|3261.4|3260.5|3259.7|163
1761021900000|2025-10-21 04:45:00|3261.5|3260.7|3259|3258.2|3265.7|3264.9|3256.2|3255.4|1000
1761022200000|2025-10-21 04:50:00|3258.5|3257.7|3257|3256.2|3261.5|3260.7|3257|3256.2|355
1761022500000|2025-10-21 04:55:00|3256.5|3255.7|3255|3254.2|3257.5|3256.7|3247.5|3246.7|1628
1761022800000|2025-10-21 05:00:00|3255.2|3254.4|3256.5|3255.7|3257|3256.2|3251|3250.2|869
1761023100000|2025-10-21 05:05:00|3256|3255.2|3260.5|3259.7|3262.2|3261.4|3253.5|3252.7|1002
1761023400000|2025-10-21 05:10:00|3260.7|3259.9|3258|3257.2|3262|3261.2|3257.5|3256.7|313
1761023700000|2025-10-21 05:15:00|3258.5|3257.7|3257|3256.2|3260.5|3259.7|3257|3256.2|350
1761024000000|2025-10-21 05:20:00|3257.5|3256.7|3256.5|3255.7|3259|3258.2|3256.5|3255.7|197
1761024300000|2025-10-21 05:25:00|3256.7|3255.9|3258|3257.2|3258.5|3257.7|3255.5|3254.7|318
1761024600000|2025-10-21 05:30:00|3257.5|3256.7|3256.7|3255.9|3260|3259.2|3256|3255.2|374
1761024900000|2025-10-21 05:35:00|3257|3256.2|3254.5|3253.7|3257|3256.2|3254|3253.2|243
1761025200000|2025-10-21 05:40:00|3254.7|3253.9|3250.5|3249.7|3255|3254.2|3250|3249.2|442
1761025500000|2025-10-21 05:45:00|3250.7|3249.9|3249.5|3248.7|3251|3250.2|3247.5|3246.7|580
1761025800000|2025-10-21 05:50:00|3249.7|3248.9|3251.2|3250.4|3251.2|3250.4|3245|3244.2|629
1761026100000|2025-10-21 05:55:00|3251|3250.2|3255.2|3254.4|3255.5|3254.7|3250.5|3249.7|473
1761026400000|2025-10-21 06:00:00|3255.5|3254.7|3252.2|3251.4|3256.5|3255.7|3251.5|3250.7|482
1761026700000|2025-10-21 06:05:00|3252|3251.2|3250.2|3249.4|3253|3252.2|3249.5|3248.7|331
1761027000000|2025-10-21 06:10:00|3250.5|3249.7|3247|3246.2|3250.7|3249.9|3246.7|3245.9|305
1761027300000|2025-10-21 06:15:00|3246.5|3245.7|3247|3246.2|3248.5|3247.7|3246|3245.2|466
1761027600000|2025-10-21 06:20:00|3247.5|3246.7|3250.5|3249.7|3252|3251.2|3247.5|3246.7|581
1761027900000|2025-10-21 06:25:00|3251|3250.2|3251.5|3250.7|3251.7|3250.9|3249.5|3248.7|1889
1761028200000|2025-10-21 06:30:00|3251|3250.2|3248.5|3247.7|3251|3250.2|3248.5|3247.7|2010
1761028500000|2025-10-21 06:35:00|3249|3248.2|3251|3249|3251.5|3249.5|3248.2|3247.4|632
1761028800000|2025-10-21 06:40:00|3250.9|3248.9|3245.5|3243.5|3252.3|3250.3|3245|3243|0
1761029100000|2025-10-21 06:45:00|3245.6|3243.6|3248.5|3246.5|3249.9|3247.9|3243.3|3241.3|589
1761029400000|2025-10-21 06:50:00|3248.4|3246.4|3247.5|3245.5|3249.1|3247.1|3247.1|3245.1|0
1761029700000|2025-10-21 06:55:00|3247.4|3245.4|3245.5|3243.5|3248.1|3246.1|3245.4|3243.4|0
1761030000000|2025-10-21 07:00:00|3245.7|3243.7|3247.3|3245.3|3247.3|3245.3|3244.2|3242.2|0
1761030300000|2025-10-21 07:05:00|3247.2|3245.2|3246.9|3244.9|3247.9|3245.9|3245.9|3243.9|0
1761030600000|2025-10-21 07:10:00|3247|3245|3244.5|3242.5|3247.3|3245.3|3243.8|3241.8|0
1761030900000|2025-10-21 07:15:00|3244.9|3242.9|3247.7|3245.7|3247.9|3245.9|3244.8|3242.8|0
1761031200000|2025-10-21 07:20:00|3247.8|3245.8|3247.1|3245.1|3248.3|3246.3|3246.6|3244.6|0
1761031500000|2025-10-21 07:25:00|3247|3245|3248.4|3246.4|3248.8|3246.8|3246.8|3244.8|0
1761031800000|2025-10-21 07:30:00|3248.6|3246.6|3248.4|3246.4|3249.2|3247.2|3247.5|3245.5|0
1761032100000|2025-10-21 07:35:00|3248.3|3246.3|3246.4|3244.4|3249.7|3247.7|3246.3|3244.3|0
1761032400000|2025-10-21 07:40:00|3246.3|3244.3|3246.4|3244.4|3247.8|3245.8|3245.7|3243.7|0
1761032700000|2025-10-21 07:45:00|3246.5|3244.5|3246.2|3244.2|3246.8|3244.8|3244.4|3242.4|0
1761033000000|2025-10-21 07:50:00|3246.1|3244.1|3248|3246|3248.1|3246.1|3245.7|3243.7|0
1761033300000|2025-10-21 07:55:00|3248.1|3246.1|3246.9|3244.9|3248.9|3246.9|3246.4|3244.4|0
1761033600000|2025-10-21 08:00:00|3247|3245|3247.7|3246.5|3249.9|3248.7|3245.2|3244|596
1761033900000|2025-10-21 08:05:00|3248.2|3247|3247.2|3246|3249.2|3248|3244.7|3243.5|387
1761034200000|2025-10-21 08:10:00|3247.4|3246.2|3246.2|3245|3247.4|3246.2|3244.2|3243|275
1761034500000|2025-10-21 08:15:00|3245.7|3244.5|3243.7|3242.5|3246.2|3245|3242.7|3241.5|293
1761034800000|2025-10-21 08:20:00|3244.7|3243.5|3246.2|3245|3246.2|3245|3243.7|3242.5|66
1761035100000|2025-10-21 08:25:00|3245.9|3244.7|3247.7|3246.5|3248.2|3247|3245.7|3244.5|63
1761035400000|2025-10-21 08:30:00|3248.2|3247|3247.2|3246|3248.7|3247.5|3245.7|3244.5|111
1761035700000|2025-10-21 08:35:00|3247.4|3246.2|3248.2|3247|3248.7|3247.5|3247.2|3246|63
1761036000000|2025-10-21 08:40:00|3247.7|3246.5|3248.7|3247.5|3248.7|3247.5|3246.7|3245.5|51
1761036300000|2025-10-21 08:45:00|3248.9|3247.7|3250.7|3249.5|3251.2|3250|3248.2|3247|55
1761036600000|2025-10-21 08:50:00|3251.2|3250|3251.2|3250|3251.7|3250.5|3250.2|3249|106
1761036900000|2025-10-21 08:55:00|3251.7|3250.5|3249.7|3248.5|3251.7|3250.5|3248.7|3247.5|110
1761037200000|2025-10-21 09:00:00|3249.9|3248.7|3253.2|3252|3253.7|3252.5|3249.9|3248.7|53
1761037500000|2025-10-21 09:05:00|3252.9|3251.7|3253.2|3252|3253.7|3252.5|3251.9|3250.7|68
1761037800000|2025-10-21 09:10:00|3253.7|3252.5|3254.2|3253|3255.2|3254|3253.2|3252|72
1761038100000|2025-10-21 09:15:00|3253.7|3252.5|3252.7|3251.5|3253.7|3252.5|3252.7|3251.5|84
1761038400000|2025-10-21 09:20:00|3253.2|3252|3253.7|3252.5|3253.9|3252.7|3252.7|3251.5|102
1761038700000|2025-10-21 09:25:00|3254.2|3253|3254.7|3253.5|3254.9|3253.7|3253.7|3252.5|43
1761039000000|2025-10-21 09:30:00|3254.9|3253.7|3256.2|3255|3256.7|3255.5|3254.7|3253.5|47
1761039300000|2025-10-21 09:35:00|3255.9|3254.7|3255.2|3254|3256.7|3255.5|3254.7|3253.5|68
1761039600000|2025-10-21 09:40:00|3255.4|3254.2|3256.7|3255.5|3256.7|3255.5|3255.2|3254|47
1761039900000|2025-10-21 09:45:00|3256.4|3255.2|3256.7|3255.5|3257.9|3256.7|3256.4|3255.2|67
1761040200000|2025-10-21 09:50:00|3256.9|3255.7|3257.7|3256.5|3257.7|3256.5|3256.9|3255.7|40
1761040500000|2025-10-21 09:55:00|3257.4|3256.2|3256.7|3255.5|3257.7|3256.5|3256.7|3255.5|35
1761040800000|2025-10-21 10:00:00|3256.2|3255|3256.2|3255|3257.2|3256|3255.9|3254.7|62
1761041100000|2025-10-21 10:05:00|3255.9|3254.7|3255.2|3254|3256.2|3255|3255.2|3254|53
1761041400000|2025-10-21 10:10:00|3254.7|3253.5|3256.2|3255|3256.2|3255|3254.7|3253.5|64
1761041700000|2025-10-21 10:15:00|3256.7|3255.5|3256.2|3255|3256.7|3255.5|3255.7|3254.5|43
1761042000000|2025-10-21 10:20:00|3256.7|3255.5|3256.7|3255.5|3256.9|3255.7|3256.2|3255|40
1761042300000|2025-10-21 10:25:00|3256.9|3255.7|3258.7|3257.5|3258.7|3257.5|3256.9|3255.7|65
1761042600000|2025-10-21 10:30:00|3258.9|3257.7|3258.7|3257.5|3259.7|3258.5|3258.2|3257|55
1761042900000|2025-10-21 10:35:00|3258.4|3257.2|3259.2|3258|3259.9|3258.7|3258.4|3257.2|76
1761043200000|2025-10-21 10:40:00|3259.4|3258.2|3261.2|3260|3261.2|3260|3259.2|3258|83
1761043500000|2025-10-21 10:45:00|3261.7|3260.5|3261.7|3260.5|3261.9|3260.7|3259.2|3258|96
1761043800000|2025-10-21 10:50:00|3261.9|3260.7|3262.7|3261.5|3263.2|3262|3261.7|3260.5|132
1761044100000|2025-10-21 10:55:00|3262.4|3261.2|3261.7|3260.5|3263.2|3262|3261.7|3260.5|286
1761044400000|2025-10-21 11:00:00|3261.9|3260.7|3260.7|3259.5|3262.2|3261|3259.7|3258.5|73
1761044700000|2025-10-21 11:05:00|3260.4|3259.2|3261.7|3260.5|3261.7|3260.5|3260.4|3259.2|25
1761045000000|2025-10-21 11:10:00|3261.9|3260.7|3264.2|3263|3264.7|3263.5|3261.7|3260.5|103
1761045300000|2025-10-21 11:15:00|3264.7|3263.5|3263.7|3262.5|3265.2|3264|3263.2|3262|113
1761045600000|2025-10-21 11:20:00|3263.9|3262.7|3263.2|3262|3263.9|3262.7|3262.7|3261.5|84
1761045900000|2025-10-21 11:25:00|3263.7|3262.5|3264.2|3263|3264.7|3263.5|3263.7|3262.5|41
1761046200000|2025-10-21 11:30:00|3263.7|3262.5|3263.7|3262.5|3263.9|3262.7|3262.2|3261|131
1761046500000|2025-10-21 11:35:00|3263.4|3262.2|3263.2|3262|3264.2|3263|3263.2|3262|50
1761046800000|2025-10-21 11:40:00|3262.7|3261.5|3261.7|3260.5|3263.2|3262|3261.7|3260.5|49
1761047100000|2025-10-21 11:45:00|3262.2|3261|3262.2|3261|3262.2|3261|3261.7|3260.5|16
1761047400000|2025-10-21 11:50:00|3262.7|3261.5|3262.2|3261|3263.2|3262|3261.2|3260|45
1761047700000|2025-10-21 11:55:00|3262.4|3261.2|3263.2|3262|3263.2|3262|3262.2|3261|5
1761048000000|2025-10-21 12:00:00|3262.9|3261.7|3262.2|3261|3263.2|3262|3262.2|3261|37
1761048300000|2025-10-21 12:05:00|3261.7|3260.5|3261.7|3260.5|3262.2|3261|3261.7|3260.5|53
1761048600000|2025-10-21 12:10:00|3261.9|3260.7|3261.7|3260.5|3262.4|3261.2|3261.7|3260.5|51
1761048900000|2025-10-21 12:15:00|3261.2|3260|3261.2|3260|3261.7|3260.5|3260.7|3259.5|52
1761049200000|2025-10-21 12:20:00|3261.7|3260.5|3261.7|3260.5|3262.2|3261|3261.4|3260.2|26
1761049500000|2025-10-21 12:25:00|3261.4|3260.2|3261.2|3260|3261.7|3260.5|3261.2|3260|9
1761049800000|2025-10-21 12:30:00|3261.4|3260.2|3260.7|3259.5|3261.7|3260.5|3260.4|3259.2|58
1761050100000|2025-10-21 12:35:00|3259.7|3258.5|3259.2|3258|3260.2|3259|3258.9|3257.7|179
1761050400000|2025-10-21 12:40:00|3258.9|3257.7|3260.2|3259|3260.7|3259.5|3258.7|3257.5|129
1761050700000|2025-10-21 12:45:00|3260.4|3259.2|3260.4|3259.2|3260.7|3259.5|3260.2|3259|29
1761051000000|2025-10-21 12:50:00|3260.7|3259.5|3260.2|3259|3260.7|3259.5|3259.2|3258|39
1761051300000|2025-10-21 12:55:00|3259.7|3258.5|3260.2|3259|3260.7|3259.5|3259.7|3258.5|46
1761051600000|2025-10-21 13:00:00|3260.4|3259.2|3261.2|3260|3261.2|3260|3259.7|3258.5|53
1761051900000|2025-10-21 13:05:00|3261.7|3260.5|3254.7|3253.5|3261.7|3260.5|3254.2|3253|372
1761052200000|2025-10-21 13:10:00|3254.4|3253.2|3254.7|3253.5|3255.2|3254|3252.4|3251.2|199
1761052500000|2025-10-21 13:15:00|3254.9|3253.7|3256.2|3255|3256.4|3255.2|3249.4|3248.2|219
1761052800000|2025-10-21 13:20:00|3256.4|3255.2|3257.2|3256|3257.7|3256.5|3255.7|3254.5|47
1761053100000|2025-10-21 13:25:00|3257.7|3256.5|3259.2|3258|3259.2|3258|3256.7|3255.5|144
1761053400000|2025-10-21 13:30:00|3258.7|3257.5|3256.7|3255.5|3258.9|3257.7|3254.7|3253.5|220
1761053700000|2025-10-21 13:35:00|3256.2|3255|3255.7|3254.5|3256.7|3255.5|3254.7|3253.5|81
1761054000000|2025-10-21 13:40:00|3254.7|3253.5|3252.7|3251.5|3255.7|3254.5|3251.2|3250|214
1761054300000|2025-10-21 13:45:00|3252.4|3251.2|3249.2|3248|3253.2|3252|3246.7|3245.5|343
1761054600000|2025-10-21 13:50:00|3248.9|3247.7|3250.7|3249.5|3251.7|3250.5|3248.7|3247.5|64
1761054900000|2025-10-21 13:55:00|3250.9|3249.7|3250.2|3249|3251.2|3250|3247.2|3246|102
1761055200000|2025-10-21 14:00:00|3250.4|3249.2|3251.2|3250|3252.2|3251|3248.7|3247.5|123
1761055500000|2025-10-21 14:05:00|3251.4|3250.2|3252.2|3251|3254.7|3253.5|3251.2|3250|176
1761055800000|2025-10-21 14:10:00|3252.4|3251.2|3254.7|3253.5|3254.7|3253.5|3251.2|3250|89
1761056100000|2025-10-21 14:15:00|3254.9|3253.7|3258.2|3257|3258.2|3257|3253.7|3252.5|128
1761056400000|2025-10-21 14:20:00|3258.7|3257.5|3257.9|3256.7|3259.7|3258.5|3257.2|3256|119
1761056700000|2025-10-21 14:25:00|3257.7|3256.5|3255.2|3254|3258.2|3257|3254.2|3253|125
1761057000000|2025-10-21 14:30:00|3254.7|3253.5|3257.2|3256|3257.2|3256|3254.7|3253.5|123
1761057300000|2025-10-21 14:35:00|3256.9|3255.7|3255.7|3254.5|3257.7|3256.5|3255.2|3254|245
1761057600000|2025-10-21 14:40:00|3256.2|3255|3253.7|3252.5|3256.2|3255|3252.7|3251.5|244
1761057900000|2025-10-21 14:45:00|3253.2|3252|3257.2|3256|3257.2|3256|3253.2|3252|149
1761058200000|2025-10-21 14:50:00|3257.4|3256.2|3259.2|3258|3259.7|3258.5|3254.9|3253.7|272
1761058500000|2025-10-21 14:55:00|3259.4|3258.2|3261.2|3260|3262.2|3261|3259.2|3258|95
1761058800000|2025-10-21 15:00:00|3261.7|3260.5|3261.7|3260.5|3261.7|3260.5|3260.2|3259|103
1761059100000|2025-10-21 15:05:00|3262.2|3261|3262.7|3261.5|3262.7|3261.5|3261.7|3260.5|92
1761059400000|2025-10-21 15:10:00|3263.2|3262|3262.2|3261|3263.7|3262.5|3262.2|3261|81
1761059700000|2025-10-21 15:15:00|3261.7|3260.5|3260.7|3259.5|3262.2|3261|3259.2|3258|113
1761060000000|2025-10-21 15:20:00|3260.4|3259.2|3259.2|3258|3260.7|3259.5|3258.2|3257|132
1761060300000|2025-10-21 15:25:00|3258.9|3257.7|3257.7|3256.5|3259.7|3258.5|3257.7|3256.5|93
1761060600000|2025-10-21 15:30:00|3257.9|3256.7|3259.2|3258|3260.7|3259.5|3257.9|3256.7|117
1761060900000|2025-10-21 15:35:00|3259.4|3258.2|3259.2|3258|3260.2|3259|3256.9|3255.7|93
1761061200000|2025-10-21 15:40:00|3259.4|3258.2|3259.7|3258.5|3260.9|3259.7|3258.7|3257.5|73
1761061500000|2025-10-21 15:45:00|3259.9|3258.7|3262.2|3261|3262.2|3261|3259.9|3258.7|81
1761061800000|2025-10-21 15:50:00|3262.4|3261.2|3260.2|3259|3262.7|3261.5|3260.2|3259|78
1761062100000|2025-10-21 15:55:00|3259.7|3258.5|3259.4|3258.2|3260.2|3259|3258.2|3257|85
1761062400000|2025-10-21 16:00:00|3258.7|3257.5|3260.7|3259.5|3262.2|3261|3258.7|3257.5|126
1761062700000|2025-10-21 16:05:00|3260.9|3259.7|3260.2|3259|3261.7|3260.5|3259.7|3258.5|32
1761063000000|2025-10-21 16:10:00|3260.4|3259.2|3260.7|3259.5|3261.2|3260|3259.9|3258.7|18
1761063300000|2025-10-21 16:15:00|3260.9|3259.7|3259.7|3258.5|3261.2|3260|3259.7|3258.5|46
1761063600000|2025-10-21 16:20:00|3259.4|3258.2|3261.2|3260|3261.2|3260|3258.7|3257.5|34
1761063900000|2025-10-21 16:25:00|3261.7|3260.5|3261.4|3260.2|3262.2|3261|3261.2|3260|60
1761064200000|2025-10-21 16:30:00|3261.2|3260|3261.7|3260.5|3262.2|3261|3260.7|3259.5|34
1761064500000|2025-10-21 16:35:00|3261.4|3260.2|3262.2|3261|3262.2|3261|3260.7|3259.5|58
1761064800000|2025-10-21 16:40:00|3261.9|3260.7|3261.9|3260.7|3262.2|3261|3260.7|3259.5|29
1761065100000|2025-10-21 16:45:00|3262.2|3261|3263.2|3262|3263.2|3262|3261.7|3260.5|13
1761065400000|2025-10-21 16:50:00|3263.7|3262.5|3257.2|3256|3263.7|3262.5|3256.2|3255|91
1761065700000|2025-10-21 16:55:00|3256.9|3255.7|3256.2|3255|3258.2|3257|3255.2|3254|39
1761066000000|2025-10-21 17:00:00|3255.9|3254.7|3255.7|3254.5|3256.2|3255|3253.2|3252|84
1761066300000|2025-10-21 17:05:00|3255.4|3254.2|3256.4|3255.2|3257.7|3256.5|3254.7|3253.5|52
1761066600000|2025-10-21 17:10:00|3256.7|3255.5|3258.2|3257|3258.7|3257.5|3256.2|3255|31
1761066900000|2025-10-21 17:15:00|3258.4|3257.2|3256.2|3255|3258.7|3257.5|3255.7|3254.5|24
1761067200000|2025-10-21 17:20:00|3255.9|3254.7|3256.7|3255.5|3256.7|3255.5|3254.2|3253|21
1761067500000|2025-10-21 17:25:00|3256.9|3255.7|3256.7|3255.5|3257.2|3256|3255.2|3254|31
1761067800000|2025-10-21 17:30:00|3256.9|3255.7|3256.2|3255|3257.7|3256.5|3255.7|3254.5|29
1761068100000|2025-10-21 17:35:00|3255.9|3254.7|3256.2|3255|3256.7|3255.5|3255.2|3254|39
1761068400000|2025-10-21 17:40:00|3256.4|3255.2|3255.4|3254.2|3257.7|3256.5|3255.4|3254.2|58
1761068700000|2025-10-21 17:45:00|3255.7|3254.5|3257.2|3256|3257.2|3256|3255.2|3254|37
1761069000000|2025-10-21 17:50:00|3257.4|3256.2|3257.4|3256.2|3258.2|3257|3256.7|3255.5|14
1761069300000|2025-10-21 17:55:00|3257.7|3256.5|3257.7|3256.5|3258.2|3257|3257.4|3256.2|11
1761069600000|2025-10-21 18:00:00|3258.2|3257|3258.2|3257|3258.2|3257|3256.7|3255.5|28
1761069900000|2025-10-21 18:05:00|3258.7|3257.5|3259.2|3258|3259.2|3258|3257.7|3256.5|58
1761070200000|2025-10-21 18:10:00|3259.4|3258.2|3258.7|3257.5|3259.7|3258.5|3258.7|3257.5|75
1761070500000|2025-10-21 18:15:00|3258.2|3257|3257.7|3256.5|3258.7|3257.5|3257.2|3256|29
1761070800000|2025-10-21 18:20:00|3258.2|3257|3258.7|3257.5|3258.7|3257.5|3257.4|3256.2|16
1761071100000|2025-10-21 18:25:00|3258.4|3257.2|3258.2|3257|3259.2|3258|3258.2|3257|27
1761071400000|2025-10-21 18:30:00|3258.4|3257.2|3258.2|3257|3258.7|3257.5|3257.4|3256.2|41
1761071700000|2025-10-21 18:35:00|3257.7|3256.5|3257.2|3256|3258.2|3257|3257.2|3256|30
1761072000000|2025-10-21 18:40:00|3257.7|3256.5|3257.2|3256|3257.7|3256.5|3256.7|3255.5|18
1761072300000|2025-10-21 18:45:00|3257.4|3256.2|3257.9|3256.7|3258.2|3257|3257.2|3256|13
1761072600000|2025-10-21 18:50:00|3258.2|3257|3257.2|3256|3258.7|3257.5|3256.9|3255.7|27
1761072900000|2025-10-21 18:55:00|3256.7|3255.5|3257.7|3256.5|3258.2|3257|3256.7|3255.5|23
1761073200000|2025-10-21 19:00:00|3257.2|3256|3256.4|3255.2|3257.7|3256.5|3256.4|3255.2|13
1761073500000|2025-10-21 19:05:00|3256.2|3255|3256.2|3255|3256.7|3255.5|3256.2|3255|11
1761073800000|2025-10-21 19:10:00|3255.9|3254.7|3256.4|3255.2|3256.7|3255.5|3255.7|3254.5|29
1761074100000|2025-10-21 19:15:00|3256.2|3255|3256.7|3255.5|3257.2|3256|3256.2|3255|15
1761074400000|2025-10-21 19:20:00|3256.4|3255.2|3256.2|3255|3257.2|3256|3256.2|3255|13
1761074700000|2025-10-21 19:25:00|3255.9|3254.7|3255.9|3254.7|3256.2|3255|3255.7|3254.5|21
1761075000000|2025-10-21 19:30:00|3255.7|3254.5|3254.2|3253|3255.7|3254.5|3254.2|3253|42
1761075300000|2025-10-21 19:35:00|3254.4|3253.2|3254.2|3253|3255.2|3254|3253.7|3252.5|51
1761075600000|2025-10-21 19:40:00|3253.9|3252.7|3254.7|3253.5|3254.7|3253.5|3253.7|3252.5|52
1761075900000|2025-10-21 19:45:00|3254.2|3253|3254.7|3253.5|3254.7|3253.5|3254.2|3253|74
1761076200000|2025-10-21 19:50:00|3254.4|3253.2|3256.4|3255.2|3256.7|3255.5|3254.2|3253|81
1761076500000|2025-10-21 19:55:00|3256.2|3255|3254.2|3253|3257.7|3256.5|3254.2|3253|269
1761076800000|2025-10-21 20:00:00|3254.4|3253.2|3252.7|3251.5|3254.7|3253.5|3252.2|3251|68
1761077100000|2025-10-21 20:05:00|3252.4|3251.2|3252.2|3251|3252.7|3251.5|3251.2|3250|18
1761077400000|2025-10-21 20:10:00|3251.9|3250.7|3252.7|3251.5|3253.2|3252|3251.7|3250.5|16
1761077700000|2025-10-21 20:15:00|3252.9|3251.7|3252.9|3251.7|3253.7|3252.5|3252.7|3251.5|12
1761078000000|2025-10-21 20:20:00|3253.2|3252|3253.2|3252|3253.2|3252|3252.7|3251.5|1
1761078300000|2025-10-21 20:25:00|3253.7|3252.5|3254.4|3253.2|3254.4|3253.2|3253.4|3252.2|2
1761078600000|2025-10-21 20:30:00|3254.2|3253|3254.7|3253.5|3254.9|3253.7|3254.2|3253|1
1761078900000|2025-10-21 20:35:00|3254.9|3253.7|3255.4|3254.2|3255.4|3254.2|3254.9|3253.7|0
1761079200000|2025-10-21 20:40:00|3255.7|3254.5|3255.4|3254.2|3255.7|3254.5|3255.2|3254|0
1761079500000|2025-10-21 20:45:00|3255.7|3254.5|3255.2|3254|3255.9|3254.7|3255.2|3254|6
1761079800000|2025-10-21 20:50:00|3254.9|3253.7|3255.2|3253.2|3255.2|3253.7|3254.7|3252.8|9
1761080100000|2025-10-21 20:55:00|3255.1|3253.1|3255.1|3253.1|3255.7|3253.7|3255.1|3253.1|0
1761080400000|2025-10-21 21:00:00|3255.2|3253.2|3255.4|3253.4|3255.4|3253.4|3255.2|3253.2|0
1761080700000|2025-10-21 21:05:00|3255.5|3253.5|3255.1|3253.1|3255.5|3253.5|3254.9|3252.9|0
1761081000000|2025-10-21 21:10:00|3255|3253|3254.3|3252.3|3255|3253|3254.3|3252.3|0
1761081300000|2025-10-21 21:15:00|3254.4|3252.4|3254.6|3252.6|3254.7|3252.7|3254.4|3252.4|0
1761081600000|2025-10-21 21:20:00|3254.5|3252.5|3254.7|3252.7|3254.8|3252.8|3254.4|3252.4|0
1761081900000|2025-10-21 21:25:00|3254.8|3252.8|3254.9|3252.9|3254.9|3252.9|3254.7|3252.7|0
1761082200000|2025-10-21 21:30:00|3254.8|3252.8|3254.8|3252.8|3254.8|3252.8|3254.8|3252.8|0
1761082500000|2025-10-21 21:35:00|3254.6|3252.6|3254.6|3252.6|3254.6|3252.6|3254.6|3252.6|0
1761082800000|2025-10-21 21:40:00|3254.9|3252.9|3255.3|3253.3|3255.7|3253.7|3254.9|3252.9|0
1761083100000|2025-10-21 21:45:00|3255.2|3253.2|3255.4|3253.4|3255.8|3253.8|3255.2|3253.2|0
1761083400000|2025-10-21 21:50:00|3255.6|3253.6|3255.7|3253.7|3256.2|3254.2|3255.4|3253.4|0
1761083700000|2025-10-21 21:55:00|3255.5|3253.5|3255.7|3253.7|3255.9|3253.9|3255.3|3253.3|0
1761084000000|2025-10-21 22:00:00|3256.9|3254.9|3255.1|3253.1|3257.3|3255.3|3255|3253|0
1761084300000|2025-10-21 22:05:00|3255|3253|3254.9|3252.9|3255.4|3253.4|3254.8|3252.8|0
1761084600000|2025-10-21 22:10:00|3255|3253|3255.2|3253.2|3255.2|3253.2|3254.7|3252.7|0
1761084900000|2025-10-21 22:15:00|3255.3|3253.3|3256|3254|3256.1|3254.1|3255.2|3253.2|0
1761085200000|2025-10-21 22:20:00|3256.1|3254.1|3255.7|3253.7|3256.3|3254.3|3255.5|3253.5|0
1761085500000|2025-10-21 22:25:00|3256|3254|3256.8|3254.8|3256.8|3254.8|3256|3254|0
1761085800000|2025-10-21 22:30:00|3256.9|3254.9|3257|3255|3257.6|3255.6|3256.2|3254.2|0
1761086100000|2025-10-21 22:35:00|3257.2|3255.2|3257.1|3255.1|3257.3|3255.3|3256.7|3254.7|0
1761086400000|2025-10-21 22:40:00|3257.2|3255.2|3257.4|3255.4|3257.6|3255.6|3257.1|3255.1|0
1761086700000|2025-10-21 22:45:00|3257.2|3255.2|3257.4|3255.4|3257.4|3255.4|3256.9|3254.9|0
1761087000000|2025-10-21 22:50:00|3257.7|3255.7|3257.1|3255.1|3257.7|3255.7|3256.9|3254.9|0
1761087300000|2025-10-21 22:55:00|3257|3255|3257.7|3255.7|3257.8|3255.8|3256.9|3254.9|0
1761087600000|2025-10-21 23:00:00|3258|3256|3256.4|3254.4|3258|3256|3256.2|3254.2|0
1761087900000|2025-10-21 23:05:00|3256.5|3254.5|3256.5|3254.5|3256.6|3254.6|3256.4|3254.4|0
1761088200000|2025-10-21 23:10:00|3256.6|3254.6|3256.7|3254.7|3256.7|3254.7|3256.2|3254.2|0
1761088500000|2025-10-21 23:15:00|3256.5|3254.5|3256.2|3254.2|3256.5|3254.5|3256.2|3254.2|0
1761088800000|2025-10-21 23:20:00|3256|3254|3256.7|3254.7|3257.2|3255.2|3255.9|3253.9|0
1761089100000|2025-10-21 23:25:00|3256.8|3254.8|3256.3|3254.3|3256.8|3254.8|3256.3|3254.3|0
1761089400000|2025-10-21 23:30:00|3256.6|3254.6|3254.5|3252.5|3256.6|3254.6|3252.6|3250.6|0
1761089700000|2025-10-21 23:35:00|3254.4|3252.4|3252.5|3250.5|3255.8|3253.8|3251.8|3249.8|0
1761090000000|2025-10-21 23:40:00|3252.6|3250.6|3253.7|3251.7|3254|3252|3252.1|3250.1|0
1761090300000|2025-10-21 23:45:00|3253.6|3251.6|3248.3|3247.1|3253.8|3252.6|3246.8|3245.6|646
1761090600000|2025-10-21 23:50:00|3247.8|3246.6|3250.3|3249.1|3250.3|3249.1|3247.8|3246.6|489
1761090900000|2025-10-21 23:55:00|3249.8|3248.6|3246.3|3245.1|3251.3|3250.1|3245.8|3244.6|609
1761091200000|2025-10-22 00:00:00|3246.1|3245.3|3260.6|3259.8|3261.1|3260.3|3246.1|3245.3|2069
1761091500000|2025-10-22 00:05:00|3261.1|3260.3|3256.6|3255.8|3261.1|3260.3|3251.3|3250.5|1231
1761091800000|2025-10-22 00:10:00|3256.3|3255.5|3254.6|3253.8|3256.8|3256|3251.1|3250.3|983
1761092100000|2025-10-22 00:15:00|3254.1|3253.3|3253.8|3253|3255.1|3254.3|3252.6|3251.8|803
1761092400000|2025-10-22 00:20:00|3253.6|3252.8|3255.6|3254.8|3258.6|3257.8|3252.1|3251.3|602
1761092700000|2025-10-22 00:25:00|3255.8|3255|3255.6|3254.8|3257.6|3256.8|3254.1|3253.3|512
1761093000000|2025-10-22 00:30:00|3256.1|3255.3|3251.1|3250.3|3256.1|3255.3|3251.1|3250.3|461
1761093300000|2025-10-22 00:35:00|3251.3|3250.5|3248.3|3247.5|3251.6|3250.8|3248.1|3247.3|473
1761093600000|2025-10-22 00:40:00|3248.6|3247.8|3245.6|3244.8|3251.1|3250.3|3245.6|3244.8|1007
1761093900000|2025-10-22 00:45:00|3245.1|3244.3|3247.6|3246.8|3250.1|3249.3|3245.1|3244.3|627
1761094200000|2025-10-22 00:50:00|3248.1|3247.3|3242.1|3241.3|3248.6|3247.8|3241.6|3240.8|1169
1761094500000|2025-10-22 00:55:00|3241.8|3241|3242.1|3241.3|3244.1|3243.3|3241.1|3240.3|770
1761094800000|2025-10-22 01:00:00|3241.8|3241|3243.1|3242.3|3245.1|3244.3|3241.1|3240.3|501
1761095100000|2025-10-22 01:05:00|3243.3|3242.5|3245.1|3244.3|3245.6|3244.8|3242.1|3241.3|556
1761095400000|2025-10-22 01:10:00|3245.6|3244.8|3249.1|3248.3|3249.6|3248.8|3245.1|3244.3|379
1761095700000|2025-10-22 01:15:00|3248.8|3248|3247.6|3246.8|3249.6|3248.8|3247.1|3246.3|199
1761096000000|2025-10-22 01:20:00|3247.8|3247|3250.3|3249.5|3250.8|3250|3247.6|3246.8|280
1761096300000|2025-10-22 01:25:00|3250.6|3249.8|3253.1|3252.3|3253.6|3252.8|3250.6|3249.8|336
1761096600000|2025-10-22 01:30:00|3252.6|3251.8|3256.1|3255.3|3256.1|3255.3|3252.6|3251.8|405
1761096900000|2025-10-22 01:35:00|3255.8|3255|3254.1|3253.3|3257.1|3256.3|3252.6|3251.8|543
1761097200000|2025-10-22 01:40:00|3254.3|3253.5|3256.1|3255.3|3256.1|3255.3|3254.1|3253.3|235
1761097500000|2025-10-22 01:45:00|3255.8|3255|3255.1|3254.3|3256.1|3255.3|3254.1|3253.3|237
1761097800000|2025-10-22 01:50:00|3254.6|3253.8|3253.6|3252.8|3254.6|3253.8|3252.6|3251.8|194
1761098100000|2025-10-22 01:55:00|3253.3|3252.5|3256.6|3255.8|3256.6|3255.8|3253.3|3252.5|251
1761098400000|2025-10-22 02:00:00|3256.3|3255.5|3258.3|3257.5|3259.1|3258.3|3256.1|3255.3|284
1761098700000|2025-10-22 02:05:00|3258.6|3257.8|3262.1|3261.3|3262.1|3261.3|3257.6|3256.8|320
1761099000000|2025-10-22 02:10:00|3261.8|3261|3262.1|3261.3|3262.3|3261.5|3260.6|3259.8|217
1761099300000|2025-10-22 02:15:00|3262.3|3261.5|3261.1|3260.3|3263.6|3262.8|3260.6|3259.8|245
1761099600000|2025-10-22 02:20:00|3260.6|3259.8|3261.1|3260.3|3262.1|3261.3|3260.3|3259.5|168
1761099900000|2025-10-22 02:25:00|3260.6|3259.8|3261.6|3260.8|3262.1|3261.3|3260.1|3259.3|302
1761100200000|2025-10-22 02:30:00|3261.8|3260.6|3260.8|3259.6|3261.8|3260.6|3260.3|3259.1|129
1761100500000|2025-10-22 02:35:00|3260.5|3259.3|3258.8|3257.6|3260.5|3259.3|3258.8|3257.6|176
1761100800000|2025-10-22 02:40:00|3259.3|3258.1|3259.8|3258.6|3259.8|3258.6|3258.8|3257.6|55
1761101100000|2025-10-22 02:45:00|3259.5|3258.3|3258.8|3257.6|3259.8|3258.6|3258.8|3257.6|57
1761101400000|2025-10-22 02:50:00|3258.3|3257.1|3258.8|3257.6|3258.8|3257.6|3258.3|3257.1|129
1761101700000|2025-10-22 02:55:00|||||||||41
1761102000000|2025-10-22 03:00:00|3258.5|3257.3|3259.3|3258.1|3259.3|3258.1|3258.3|3257.1|239
1761102300000|2025-10-22 03:05:00|3258.8|3257.6|3259.8|3258.6|3259.8|3258.6|3258.8|3257.6|91
1761102600000|2025-10-22 03:10:00|3260|3258.8|3261.3|3260.1|3261.3|3260.1|3260|3258.8|116
1761102900000|2025-10-22 03:15:00|3261.8|3260.6|3260.8|3259.6|3262.3|3261.1|3260.8|3259.6|192
1761103200000|2025-10-22 03:20:00|3260.5|3259.3|3262.3|3261.1|3262.3|3261.1|3260.3|3259.1|147
1761103500000|2025-10-22 03:25:00|3262|3260.8|3261.8|3260.6|3262.5|3261.3|3261.3|3260.1|200
1761103800000|2025-10-22 03:30:00|3261.6|3260.8|3256.8|3256|3262.6|3261.8|3256.6|3255.8|720
1761104100000|2025-10-22 03:35:00|3257.1|3256.3|3257.1|3256.3|3258.6|3257.8|3255.6|3254.8|360
1761104400000|2025-10-22 03:40:00|3256.8|3256|3259.6|3258.8|3260.1|3259.3|3256.8|3256|379
1761104700000|2025-10-22 03:45:00|3259.8|3259|3264.1|3263.3|3264.6|3263.8|3259.8|3259|611
1761105000000|2025-10-22 03:50:00|3263.8|3263|3266.8|3266|3266.8|3266|3263.6|3262.8|475
1761105300000|2025-10-22 03:55:00|3266.6|3265.8|3271.1|3270.3|3271.6|3270.8|3266.6|3265.8|1045
1761105600000|2025-10-22 04:00:00|3270.6|3269.8|3273.1|3272.3|3273.6|3272.8|3270.6|3269.8|678
1761105900000|2025-10-22 04:05:00|3272.6|3271.8|3273.1|3272.3|3274.1|3273.3|3272.6|3271.8|512
1761106200000|2025-10-22 04:10:00|3272.8|3272|3271.1|3270.3|3274.1|3273.3|3271.1|3270.3|404
1761106500000|2025-10-22 04:15:00|3271.3|3270.5|3272.6|3271.8|3272.6|3271.8|3270.1|3269.3|271
1761106800000|2025-10-22 04:20:00|3273.1|3272.3|3271.6|3270.8|3273.6|3272.8|3271.1|3270.3|385
1761107100000|2025-10-22 04:25:00|3271.1|3270.3|3269.6|3268.8|3271.6|3270.8|3269.6|3268.8|194
1761107400000|2025-10-22 04:30:00|3269.8|3269|3272.6|3271.8|3272.6|3271.8|3269.6|3268.8|388
1761107700000|2025-10-22 04:35:00|3272.1|3271.3|3272.6|3271.8|3273.1|3272.3|3272.1|3271.3|231
1761108000000|2025-10-22 04:40:00|3272.3|3271.5|3274.1|3273.3|3274.1|3273.3|3272.1|3271.3|313
1761108300000|2025-10-22 04:45:00|3274.6|3273.8|3275.8|3275|3276.1|3275.3|3274.1|3273.3|538
1761108600000|2025-10-22 04:50:00|3276.1|3275.3|3274.6|3273.8|3276.1|3275.3|3274.1|3273.3|243
1761108900000|2025-10-22 04:55:00|3274.3|3273.5|3275.1|3274.3|3276.1|3275.3|3274.3|3273.5|260
1761109200000|2025-10-22 05:00:00|3274.6|3273.8|3273.1|3272.3|3275.1|3274.3|3272.6|3271.8|401
1761109500000|2025-10-22 05:05:00|3272.6|3271.8|3272.6|3271.8|3272.6|3271.8|3271.6|3270.8|438
1761109800000|2025-10-22 05:10:00|3273.1|3272.3|3272.6|3271.8|3273.6|3272.8|3272.6|3271.8|317
1761110100000|2025-10-22 05:15:00|3272.8|3272|3270.6|3269.8|3273.1|3272.3|3270.1|3269.3|341
1761110400000|2025-10-22 05:20:00|3270.1|3269.3|3270.1|3269.3|3271.1|3270.3|3269.6|3268.8|302
1761110700000|2025-10-22 05:25:00|3270.6|3269.8|3269.1|3268.3|3270.6|3269.8|3267.8|3267|503
1761111000000|2025-10-22 05:30:00|3268.6|3267.8|3272.1|3271.3|3272.1|3271.3|3268.6|3267.8|380
1761111300000|2025-10-22 05:35:00|3271.6|3270.8|3271.1|3270.3|3273.6|3272.8|3271.1|3270.3|560
1761111600000|2025-10-22 05:40:00|3271.6|3270.8|3272.1|3271.3|3272.6|3271.8|3271.1|3270.3|424
1761111900000|2025-10-22 05:45:00|3271.6|3270.8|3272.6|3271.8|3272.6|3271.8|3271.6|3270.8|274
1761112200000|2025-10-22 05:50:00|3272.3|3271.5|3273.1|3272.3|3273.1|3272.3|3270.6|3269.8|505
1761112500000|2025-10-22 05:55:00|3272.6|3271.8|3271.1|3270.3|3273.1|3272.3|3271.1|3270.3|449
1761112800000|2025-10-22 06:00:00|3271.3|3270.5|3272.6|3271.8|3273.1|3272.3|3268.8|3268|703
1761113100000|2025-10-22 06:05:00|3272.8|3272|3275.1|3274.3|3275.6|3274.8|3272.3|3271.5|549
1761113400000|2025-10-22 06:10:00|3275.3|3274.5|3276.6|3275.8|3276.8|3276|3275.1|3274.3|426
1761113700000|2025-10-22 06:15:00|3276.1|3275.3|3276.8|3276|3277.1|3276.3|3275.6|3274.8|432
1761114000000|2025-10-22 06:20:00|3277.1|3276.3|3270.6|3269.8|3277.1|3276.3|3270.6|3269.8|984
1761114300000|2025-10-22 06:25:00|3271.1|3270.3|3267.6|3266.8|3278.3|3277.5|3266.1|3265.3|3914
1761114600000|2025-10-22 06:30:00|3267.1|3266.3|3262.6|3261.8|3267.1|3266.3|3261.3|3260.5|3109
1761114900000|2025-10-22 06:35:00|3263.1|3262.3|3268.4|3266.4|3268.8|3266.8|3262.1|3261.3|1241
1761115200000|2025-10-22 06:40:00|3268.5|3266.5|3268.7|3266.7|3270.1|3268.1|3268|3266|3
1761115500000|2025-10-22 06:45:00|3268.8|3266.8|3269.2|3267.2|3270.1|3268.1|3267.7|3265.7|603
1761115800000|2025-10-22 06:50:00|3269.3|3267.3|3268.4|3266.4|3269.5|3267.5|3267.6|3265.6|0
1761116100000|2025-10-22 06:55:00|3268.3|3266.3|3268|3266|3268.5|3266.5|3267.1|3265.1|0
1761116400000|2025-10-22 07:00:00|3268.1|3266.1|3263.6|3261.6|3268.3|3266.3|3263.2|3261.2|0
1761116700000|2025-10-22 07:05:00|3263.5|3261.5|3264.7|3262.7|3265.4|3263.4|3262|3260|0
1761117000000|2025-10-22 07:10:00|3265.2|3263.2|3263.8|3261.8|3266.2|3264.2|3262.1|3260.1|0
1761117300000|2025-10-22 07:15:00|3263.7|3261.7|3264.9|3262.9|3265.4|3263.4|3261.3|3259.3|0
1761117600000|2025-10-22 07:20:00|3265|3263|3265.8|3263.8|3266.1|3264.1|3264.4|3262.4|0
1761117900000|2025-10-22 07:25:00|3265.9|3263.9|3268.3|3266.3|3268.3|3266.3|3265.8|3263.8|0
1761118200000|2025-10-22 07:30:00|3267.8|3265.8|3266.1|3264.1|3268.2|3266.2|3266|3264|0
1761118500000|2025-10-22 07:35:00|3266.3|3264.3|3267.9|3265.9|3267.9|3265.9|3266.2|3264.2|0
1761118800000|2025-10-22 07:40:00|3267.8|3265.8|3267.5|3265.5|3268.8|3266.8|3267|3265|0
1761119100000|2025-10-22 07:45:00|3267.6|3265.6|3267.3|3265.3|3267.6|3265.6|3266.5|3264.5|0
1761119400000|2025-10-22 07:50:00|3267.4|3265.4|3267.1|3265.1|3267.9|3265.9|3266.9|3264.9|0
1761119700000|2025-10-22 07:55:00|3267|3265|3267.2|3265.2|3268.2|3266.2|3266.9|3264.9|0
1761120000000|2025-10-22 08:00:00|3267.1|3265.1|3262.3|3261.1|3267.5|3265.5|3260.8|3259.6|383
1761120300000|2025-10-22 08:05:00|3262.5|3261.3|3259.8|3258.6|3263.3|3262.1|3258.8|3257.6|142
1761120600000|2025-10-22 08:10:00|3259.5|3258.3|3254.5|3253.3|3259.5|3258.3|3254.3|3253.1|283
1761120900000|2025-10-22 08:15:00|3254.8|3253.6|3255.8|3254.6|3256.8|3255.6|3253.8|3252.6|313
1761121200000|2025-10-22 08:20:00|3255.5|3254.3|3253.3|3252.1|3255.5|3254.3|3252|3250.8|384
1761121500000|2025-10-22 08:25:00|3253|3251.8|3254.8|3253.6|3255.3|3254.1|3251.8|3250.6|103
1761121800000|2025-10-22 08:30:00|3255|3253.8|3254.3|3253.1|3256.5|3255.3|3253.5|3252.3|95
1761122100000|2025-10-22 08:35:00|3254|3252.8|3254.8|3253.6|3256.3|3255.1|3253.8|3252.6|55
1761122400000|2025-10-22 08:40:00|3254.5|3253.3|3254.8|3253.6|3255.3|3254.1|3252.8|3251.6|35
1761122700000|2025-10-22 08:45:00|3255|3253.8|3255.8|3254.6|3256.5|3255.3|3254.3|3253.1|109
1761123000000|2025-10-22 08:50:00|3255.3|3254.1|3253.3|3252.1|3255.8|3254.6|3252.8|3251.6|131
1761123300000|2025-10-22 08:55:00|3253.5|3252.3|3254.8|3253.6|3255|3253.8|3253.3|3252.1|69
1761123600000|2025-10-22 09:00:00|3255.3|3254.1|3254.8|3253.6|3256.3|3255.1|3254.3|3253.1|88
1761123900000|2025-10-22 09:05:00|3254.5|3253.3|3253.3|3252.1|3254.8|3253.6|3252.8|3251.6|78
1761124200000|2025-10-22 09:10:00|3253|3251.8|3252|3250.8|3253.8|3252.6|3250.8|3249.6|121
1761124500000|2025-10-22 09:15:00|3251.8|3250.6|3251.8|3250.6|3252.3|3251.1|3250.3|3249.1|60
1761124800000|2025-10-22 09:20:00|3252|3250.8|3255|3253.8|3255.3|3254.1|3251.8|3250.6|157
1761125100000|2025-10-22 09:25:00|3254.8|3253.6|3256.8|3255.6|3257.3|3256.1|3254.8|3253.6|84
1761125400000|2025-10-22 09:30:00|3256.5|3255.3|3257.8|3256.6|3258.3|3257.1|3256.3|3255.1|132
1761125700000|2025-10-22 09:35:00|3258|3256.8|3257.8|3256.6|3259.8|3258.6|3257.8|3256.6|143
1761126000000|2025-10-22 09:40:00|3258|3256.8|3256|3254.8|3258.5|3257.3|3255.8|3254.6|64
1761126300000|2025-10-22 09:45:00|3256.3|3255.1|3253.3|3252.1|3256.3|3255.1|3253.3|3252.1|99
1761126600000|2025-10-22 09:50:00|3253.8|3252.6|3256.3|3255.1|3256.3|3255.1|3253.3|3252.1|44
1761126900000|2025-10-22 09:55:00|3256|3254.8|3257.8|3256.6|3258.3|3257.1|3256|3254.8|23
1761127200000|2025-10-22 10:00:00|3258|3256.8|3255.8|3254.6|3258.8|3257.6|3255.8|3254.6|179
1761127500000|2025-10-22 10:05:00|3255.3|3254.1|3255.8|3254.6|3256.3|3255.1|3254.8|3253.6|75
1761127800000|2025-10-22 10:10:00|3256.3|3255.1|3256.3|3255.1|3256.8|3255.6|3255.3|3254.1|23
1761128100000|2025-10-22 10:15:00|3256.5|3255.3|3256.3|3255.1|3257.3|3256.1|3256.3|3255.1|54
1761128400000|2025-10-22 10:20:00|3256.5|3255.3|3256.8|3255.6|3257.8|3256.6|3256.5|3255.3|12
1761128700000|2025-10-22 10:25:00|3256.5|3255.3|3257|3255.8|3257.3|3256.1|3256.3|3255.1|29
1761129000000|2025-10-22 10:30:00|3257.3|3256.1|3256.8|3255.6|3257.3|3256.1|3256.3|3255.1|0
1761129300000|2025-10-22 10:35:00|3256.5|3255.3|3257.3|3256.1|3257.3|3256.1|3256.3|3255.1|2
1761129600000|2025-10-22 10:40:00|3257.5|3256.3|3258.8|3257.6|3259.3|3258.1|3257.3|3256.1|128
1761129900000|2025-10-22 10:45:00|3258.5|3257.3|3257.8|3256.6|3258.8|3257.6|3257.3|3256.1|13
1761130200000|2025-10-22 10:50:00|3258|3256.8|3256.8|3255.6|3258.3|3257.1|3256.5|3255.3|46
1761130500000|2025-10-22 10:55:00|3256.5|3255.3|3255.5|3254.3|3256.8|3255.6|3255.3|3254.1|128
1761130800000|2025-10-22 11:00:00|3255.8|3254.6|3252.8|3251.6|3256.8|3255.6|3252.3|3251.1|164
1761131100000|2025-10-22 11:05:00|3252|3250.8|3250.3|3249.1|3253|3251.8|3249.8|3248.6|109
1761131400000|2025-10-22 11:10:00|3249.8|3248.6|3252.8|3251.6|3252.8|3251.6|3249.3|3248.1|103
1761131700000|2025-10-22 11:15:00|3252.5|3251.3|3253.5|3252.3|3253.8|3252.6|3249.8|3248.6|56
1761132000000|2025-10-22 11:20:00|3253.3|3252.1|3254.3|3253.1|3254.3|3253.1|3253.3|3252.1|31
1761132300000|2025-10-22 11:25:00|3254.5|3253.3|3250.8|3249.6|3254.5|3253.3|3250.8|3249.6|65
1761132600000|2025-10-22 11:30:00|3251|3249.8|3252.8|3251.6|3253.3|3252.1|3250.8|3249.6|21
1761132900000|2025-10-22 11:35:00|3252.5|3251.3|3249.8|3248.6|3252.8|3251.6|3249.8|3248.6|36
1761133200000|2025-10-22 11:40:00|3250.3|3249.1|3248.8|3247.6|3250.5|3249.3|3247.3|3246.1|128
1761133500000|2025-10-22 11:45:00|3249.3|3248.1|3248.8|3247.6|3250.3|3249.1|3247.3|3246.1|65
1761133800000|2025-10-22 11:50:00|3249|3247.8|3248.8|3247.6|3249.8|3248.6|3247.8|3246.6|182
1761134100000|2025-10-22 11:55:00|3249.8|3248.6|3247.3|3246.1|3250|3248.8|3246.8|3245.6|59
1761134400000|2025-10-22 12:00:00|3247.5|3246.3|3249.3|3248.1|3250.3|3249.1|3247.3|3246.1|96
1761134700000|2025-10-22 12:05:00|3249|3247.8|3250.8|3249.6|3251.3|3250.1|3249|3247.8|20
1761135000000|2025-10-22 12:10:00|3251|3249.8|3251.3|3250.1|3252.3|3251.1|3250.8|3249.6|64
1761135300000|2025-10-22 12:15:00|3251.5|3250.3|3251.3|3250.1|3252.3|3251.1|3251|3249.8|12
1761135600000|2025-10-22 12:20:00|3251.5|3250.3|3249.8|3248.6|3251.5|3250.3|3249.8|3248.6|62
1761135900000|2025-10-22 12:25:00|3249.5|3248.3|3250.3|3249.1|3250.3|3249.1|3249|3247.8|38
1761136200000|2025-10-22 12:30:00|3250|3248.8|3250.3|3249.1|3250.8|3249.6|3249.3|3248.1|68
1761136500000|2025-10-22 12:35:00|3250.5|3249.3|3249.3|3248.1|3250.8|3249.6|3248.8|3247.6|33
1761136800000|2025-10-22 12:40:00|3249.8|3248.6|3249.8|3248.6|3250|3248.8|3249.3|3248.1|26
1761137100000|2025-10-22 12:45:00|3250|3248.8|3248.8|3247.6|3250.3|3249.1|3248.8|3247.6|17
1761137400000|2025-10-22 12:50:00|3249.3|3248.1|3249.8|3248.6|3250.8|3249.6|3249.3|3248.1|51
1761137700000|2025-10-22 12:55:00|3250.3|3249.1|3249.8|3248.6|3250.3|3249.1|3248.8|3247.6|67
1761138000000|2025-10-22 13:00:00|3249.5|3248.3|3248.8|3247.6|3250.8|3249.6|3248.8|3247.6|34
1761138300000|2025-10-22 13:05:00|3249.3|3248.1|3250.8|3249.6|3251|3249.8|3248.3|3247.1|111
1761138600000|2025-10-22 13:10:00|3251|3249.8|3253.3|3252.1|3253.3|3252.1|3251|3249.8|45
1761138900000|2025-10-22 13:15:00|3253.5|3252.3|3253.8|3252.6|3253.8|3252.6|3253.3|3252.1|35
1761139200000|2025-10-22 13:20:00|3253.3|3252.1|3253.8|3252.6|3253.8|3252.6|3252.3|3251.1|68
1761139500000|2025-10-22 13:25:00|3253.5|3252.3|3255.3|3254.1|3255.5|3254.3|3252.8|3251.6|79
1761139800000|2025-10-22 13:30:00|3254.8|3253.6|3252.3|3251.1|3256.3|3255.1|3251.8|3250.6|354
1761140100000|2025-10-22 13:35:00|3252.5|3251.3|3255.3|3254.1|3255.8|3254.6|3250.3|3249.1|314
1761140400000|2025-10-22 13:40:00|3255.5|3254.3|3257.8|3256.6|3258.3|3257.1|3254.8|3253.6|151
1761140700000|2025-10-22 13:45:00|3257.3|3256.1|3256.8|3255.6|3257.8|3256.6|3254.8|3253.6|113
1761141000000|2025-10-22 13:50:00|3256.3|3255.1|3258.3|3257.1|3258.8|3257.6|3255.8|3254.6|148
1761141300000|2025-10-22 13:55:00|3257.8|3256.6|3257|3255.8|3258.3|3257.1|3256.5|3255.3|56
1761141600000|2025-10-22 14:00:00|3256.8|3255.6|3257.3|3256.1|3258.8|3257.6|3256.5|3255.3|113
1761141900000|2025-10-22 14:05:00|3257.5|3256.3|3255.8|3254.6|3258.3|3257.1|3255.8|3254.6|129
1761142200000|2025-10-22 14:10:00|3256.3|3255.1|3256.3|3255.1|3258.3|3257.1|3255.8|3254.6|80
1761142500000|2025-10-22 14:15:00|3255.8|3254.6|3259.3|3258.1|3259.3|3258.1|3255.3|3254.1|168
1761142800000|2025-10-22 14:20:00|3259|3257.8|3254.3|3253.1|3259.3|3258.1|3253.8|3252.6|236
1761143100000|2025-10-22 14:25:00|3254|3252.8|3251.3|3250.1|3255.3|3254.1|3250.5|3249.3|171
1761143400000|2025-10-22 14:30:00|3251|3249.8|3252.3|3251.1|3253.3|3252.1|3249.8|3248.6|184
1761143700000|2025-10-22 14:35:00|3252|3250.8|3252.3|3251.1|3254|3252.8|3251.3|3250.1|79
1761144000000|2025-10-22 14:40:00|3252.5|3251.3|3250.8|3249.6|3254.3|3253.1|3250.5|3249.3|418
1761144300000|2025-10-22 14:45:00|3251|3249.8|3251.3|3250.1|3251.8|3250.6|3246.8|3245.6|587
1761144600000|2025-10-22 14:50:00|3251.8|3250.6|3252.8|3251.6|3253.3|3252.1|3251.3|3250.1|249
1761144900000|2025-10-22 14:55:00|3253.3|3252.1|3256.5|3255.3|3256.8|3255.6|3251.3|3250.1|272
1761145200000|2025-10-22 15:00:00|3256.3|3255.1|3256.3|3255.1|3256.8|3255.6|3255.3|3254.1|84
1761145500000|2025-10-22 15:05:00|3256.5|3255.3|3256.3|3255.1|3257.3|3256.1|3255.3|3254.1|181
1761145800000|2025-10-22 15:10:00|3256.5|3255.3|3253.3|3252.1|3256.5|3255.3|3251.8|3250.6|257
1761146100000|2025-10-22 15:15:00|3252.8|3251.6|3251.8|3250.6|3253.3|3252.1|3251.8|3250.6|207
1761146400000|2025-10-22 15:20:00|3251.5|3250.3|3247.8|3246.6|3251.8|3250.6|3245.3|3244.1|426
1761146700000|2025-10-22 15:25:00|3247.3|3246.1|3243.8|3242.6|3247.8|3246.6|3243.8|3242.6|419
1761147000000|2025-10-22 15:30:00|3243.3|3242.1|3244.3|3243.1|3246.3|3245.1|3242.3|3241.1|312
1761147300000|2025-10-22 15:35:00|3244.5|3243.3|3246|3244.8|3246.5|3245.3|3243.8|3242.6|134
1761147600000|2025-10-22 15:40:00|3245.8|3244.6|3246.8|3245.6|3247.5|3246.3|3244.8|3243.6|160
1761147900000|2025-10-22 15:45:00|3247|3245.8|3247.5|3246.3|3248.3|3247.1|3246.8|3245.6|123
1761148200000|2025-10-22 15:50:00|3247.8|3246.6|3246.8|3245.6|3248.3|3247.1|3246.3|3245.1|217
1761148500000|2025-10-22 15:55:00|3247|3245.8|3244.8|3243.6|3247.8|3246.6|3244.3|3243.1|124
1761148800000|2025-10-22 16:00:00|3244.3|3243.1|3243.3|3242.1|3245.8|3244.6|3242.3|3241.1|87
1761149100000|2025-10-22 16:05:00|3243.5|3242.3|3244.3|3243.1|3245|3243.8|3242.8|3241.6|144
1761149400000|2025-10-22 16:10:00|3244.5|3243.3|3243.8|3242.6|3244.8|3243.6|3242.8|3241.6|47
1761149700000|2025-10-22 16:15:00|3244|3242.8|3244.8|3243.6|3245.8|3244.6|3243.3|3242.1|77
1761150000000|2025-10-22 16:20:00|3244.5|3243.3|3242|3240.8|3244.8|3243.6|3241.3|3240.1|66
1761150300000|2025-10-22 16:25:00|3242.3|3241.1|3242.8|3241.6|3244|3242.8|3241.8|3240.6|59
1761150600000|2025-10-22 16:30:00|3243|3241.8|3237.8|3236.6|3244.8|3243.6|3227.3|3226.1|754
1761150900000|2025-10-22 16:35:00|3238|3236.8|3241.3|3240.1|3242.5|3241.3|3237.3|3236.1|120
1761151200000|2025-10-22 16:40:00|3241|3239.8|3240.8|3239.6|3244.3|3243.1|3239.3|3238.1|67
1761151500000|2025-10-22 16:45:00|3241.3|3240.1|3240.5|3239.3|3243.8|3242.6|3239|3237.8|96
1761151800000|2025-10-22 16:50:00|3240.3|3239.1|3245.3|3244.1|3245.3|3244.1|3239.3|3238.1|121
1761152100000|2025-10-22 16:55:00|3245.8|3244.6|3243.3|3242.1|3246.8|3245.6|3242.8|3241.6|97
1761152400000|2025-10-22 17:00:00|3243|3241.8|3241.8|3240.6|3245.3|3244.1|3241.3|3240.1|34
1761152700000|2025-10-22 17:05:00|3242|3240.8|3244.3|3243.1|3244.3|3243.1|3240.8|3239.6|75
1761153000000|2025-10-22 17:10:00|3243.8|3242.6|3239|3237.8|3244.8|3243.6|3238.8|3237.6|34
1761153300000|2025-10-22 17:15:00|3238.8|3237.6|3239|3237.8|3240.5|3239.3|3237.8|3236.6|46
1761153600000|2025-10-22 17:20:00|3238.8|3237.6|3234.3|3233.1|3239.3|3238.1|3233.8|3232.6|65
1761153900000|2025-10-22 17:25:00|3234.5|3233.3|3235.8|3234.6|3235.8|3234.6|3232.8|3231.6|134
1761154200000|2025-10-22 17:30:00|3235.3|3234.1|3236.8|3235.6|3237.3|3236.1|3233.8|3232.6|179
1761154500000|2025-10-22 17:35:00|3237|3235.8|3232|3230.8|3237.8|3236.6|3232|3230.8|82
1761154800000|2025-10-22 17:40:00|3231.8|3230.6|3229.5|3228.3|3232.3|3231.1|3228.8|3227.6|109
1761155100000|2025-10-22 17:45:00|3229.8|3228.6|3233.8|3232.6|3234.3|3233.1|3229.3|3228.1|249
1761155400000|2025-10-22 17:50:00|3233.3|3232.1|3229.3|3228.1|3233.8|3232.6|3229|3227.8|85
1761155700000|2025-10-22 17:55:00|3229.5|3228.3|3234.3|3233.1|3234.3|3233.1|3229.3|3228.1|77
1761156000000|2025-10-22 18:00:00|3234|3232.8|3234.8|3233.6|3236.8|3235.6|3233.8|3232.6|63
1761156300000|2025-10-22 18:05:00|3235|3233.8|3234.5|3233.3|3236.8|3235.6|3234.3|3233.1|39
1761156600000|2025-10-22 18:10:00|3234.8|3233.6|3233|3231.8|3236.3|3235.1|3233|3231.8|73
1761156900000|2025-10-22 18:15:00|3232.8|3231.6|3232.8|3231.6|3233.8|3232.6|3230.3|3229.1|70
1761157200000|2025-10-22 18:20:00|3233|3231.8|3238.8|3237.6|3239.3|3238.1|3232.8|3231.6|79
1761157500000|2025-10-22 18:25:00|3239|3237.8|3238.3|3237.1|3239.3|3238.1|3236.5|3235.3|38
1761157800000|2025-10-22 18:30:00|3238.5|3237.3|3237.8|3236.6|3238.8|3237.6|3236|3234.8|32
1761158100000|2025-10-22 18:35:00|3238|3236.8|3239.3|3238.1|3239.8|3238.6|3237|3235.8|39
1761158400000|2025-10-22 18:40:00|3239|3237.8|3239.8|3238.6|3240.8|3239.6|3237|3235.8|48
1761158700000|2025-10-22 18:45:00|3239.5|3238.3|3240.3|3239.1|3241.3|3240.1|3239.3|3238.1|31
1761159000000|2025-10-22 18:50:00|3240|3238.8|3240.8|3239.6|3240.8|3239.6|3237.8|3236.6|42
1761159300000|2025-10-22 18:55:00|3241|3239.8|3242.3|3241.1|3242.8|3241.6|3240.3|3239.1|57
1761159600000|2025-10-22 19:00:00|3241.8|3240.6|3242.3|3241.1|3243.3|3242.1|3239.8|3238.6|128
1761159900000|2025-10-22 19:05:00|3242.5|3241.3|3244.8|3243.6|3245.3|3244.1|3241.8|3240.6|107
1761160200000|2025-10-22 19:10:00|3245|3243.8|3244|3242.8|3245.3|3244.1|3243.3|3242.1|63
1761160500000|2025-10-22 19:15:00|3243.8|3242.6|3244.8|3243.6|3245.3|3244.1|3242.8|3241.6|49
1761160800000|2025-10-22 19:20:00|3244.5|3243.3|3244.3|3243.1|3245.5|3244.3|3243.5|3242.3|90
1761161100000|2025-10-22 19:25:00|3244.5|3243.3|3245.3|3244.1|3246.3|3245.1|3244.3|3243.1|41
1761161400000|2025-10-22 19:30:00|3245.8|3244.6|3246.3|3245.1|3247.3|3246.1|3245.3|3244.1|75
1761161700000|2025-10-22 19:35:00|3246.8|3245.6|3248.8|3247.6|3248.8|3247.6|3245.8|3244.6|69
1761162000000|2025-10-22 19:40:00|3248.5|3247.3|3247.3|3246.1|3249.3|3248.1|3247.3|3246.1|67
1761162300000|2025-10-22 19:45:00|3247|3245.8|3248.3|3247.1|3248.8|3247.6|3246.8|3245.6|58
1761162600000|2025-10-22 19:50:00|3248.8|3247.6|3247.8|3246.6|3248.8|3247.6|3246.8|3245.6|117
1761162900000|2025-10-22 19:55:00|3248|3246.8|3248.8|3247.6|3249.3|3248.1|3247|3245.8|184
1761163200000|2025-10-22 20:00:00|3248.5|3247.3|3248.3|3247.1|3250|3248.8|3248|3246.8|19
1761163500000|2025-10-22 20:05:00|3248|3246.8|3249|3247.8|3249.3|3248.1|3247.8|3246.6|10
1761163800000|2025-10-22 20:10:00|3249.3|3248.1|3248.5|3247.3|3249.3|3248.1|3248.5|3247.3|3
1761164100000|2025-10-22 20:15:00|3248.3|3247.1|3247|3245.8|3248.5|3247.3|3246.5|3245.3|4
1761164400000|2025-10-22 20:20:00|3247.3|3246.1|3246|3244.8|3247.8|3246.6|3245.8|3244.6|6
1761164700000|2025-10-22 20:25:00|3245.8|3244.6|3246.3|3245.1|3246.5|3245.3|3245.8|3244.6|5
1761165000000|2025-10-22 20:30:00|3246.5|3245.3|3247|3245.8|3247.3|3246.1|3246.3|3245.1|1
1761165300000|2025-10-22 20:35:00|3247.3|3246.1|3246.8|3245.6|3247.3|3246.1|3246.8|3245.6|2
1761165600000|2025-10-22 20:40:00|3246.5|3245.3|3247|3245.8|3247.3|3246.1|3246.5|3245.3|8
1761165900000|2025-10-22 20:45:00|3246.8|3245.6|3246.8|3245.6|3247|3245.8|3246.3|3245.1|4
1761166200000|2025-10-22 20:50:00|3247|3245.8|3247|3245|3247.1|3245.8|3245.8|3244.6|9
1761166500000|2025-10-22 20:55:00|3246.9|3244.9|3249.4|3247.4|3249.5|3247.5|3246.9|3244.9|0
1761166800000|2025-10-22 21:00:00|3249.3|3247.3|3249.3|3247.3|3249.4|3247.4|3249.1|3247.1|7
1761167100000|2025-10-22 21:05:00|3249.4|3247.4|3249.4|3247.4|3249.7|3247.7|3249.3|3247.3|0
1761167400000|2025-10-22 21:10:00|3249.3|3247.3|3249.2|3247.2|3249.3|3247.3|3248.9|3246.9|0
1761167700000|2025-10-22 21:15:00|3249.1|3247.1|3248.8|3246.8|3249.2|3247.2|3248.6|3246.6|0
1761168000000|2025-10-22 21:20:00|3248.9|3246.9|3248.7|3246.7|3248.9|3246.9|3248.5|3246.5|0
1761168300000|2025-10-22 21:25:00|3248.4|3246.4|3248.7|3246.7|3248.8|3246.8|3248.3|3246.3|0
1761168600000|2025-10-22 21:30:00|3248.6|3246.6|3248.6|3246.6|3248.7|3246.7|3248.6|3246.6|0
1761168900000|2025-10-22 21:35:00|3248.7|3246.7|3248.7|3246.7|3248.7|3246.7|3248.5|3246.5|0
1761169200000|2025-10-22 21:40:00|3248.8|3246.8|3248.7|3246.7|3249.1|3247.1|3248.6|3246.6|0
1761169500000|2025-10-22 21:45:00|3248.6|3246.6|3248.3|3246.3|3248.7|3246.7|3248.3|3246.3|0
1761169800000|2025-10-22 21:50:00|3248.1|3246.1|3248.3|3246.3|3248.4|3246.4|3248.1|3246.1|0
1761170100000|2025-10-22 21:55:00|3248.2|3246.2|3248.3|3246.3|3248.3|3246.3|3248|3246|0
1761170400000|2025-10-22 22:00:00|3247.9|3245.9|3247.2|3245.2|3248.2|3246.2|3246.4|3244.4|0
1761170700000|2025-10-22 22:05:00|3247.3|3245.3|3246.5|3244.5|3247.4|3245.4|3246.4|3244.4|0
1761171000000|2025-10-22 22:10:00|3246.6|3244.6|3247.8|3245.8|3247.8|3245.8|3246.2|3244.2|0
1761171300000|2025-10-22 22:15:00|3247.9|3245.9|3248.9|3246.9|3249|3247|3247.9|3245.9|0
1761171600000|2025-10-22 22:20:00|3248.8|3246.8|3248.3|3246.3|3249.1|3247.1|3248.2|3246.2|0
1761171900000|2025-10-22 22:25:00|3248.2|3246.2|3247.3|3245.3|3248.2|3246.2|3247.1|3245.1|0
1761172200000|2025-10-22 22:30:00|3247.4|3245.4|3247.9|3245.9|3247.9|3245.9|3247.1|3245.1|0
1761172500000|2025-10-22 22:35:00|3247.8|3245.8|3247.3|3245.3|3247.9|3245.9|3247.3|3245.3|0
1761172800000|2025-10-22 22:40:00|3247.2|3245.2|3247.7|3245.7|3247.9|3245.9|3247|3245|0
1761173100000|2025-10-22 22:45:00|3247.8|3245.8|3249|3247|3249|3247|3247.8|3245.8|0
1761173400000|2025-10-22 22:50:00|3249.1|3247.1|3248.8|3246.8|3249.1|3247.1|3248.5|3246.5|0
1761173700000|2025-10-22 22:55:00|3248.7|3246.7|3248.6|3246.6|3248.9|3246.9|3248.6|3246.6|0
1761174000000|2025-10-22 23:00:00|3248.7|3246.7|3249.1|3247.1|3249.6|3247.6|3248.6|3246.6|0
1761174300000|2025-10-22 23:05:00|3249.3|3247.3|3249.6|3247.6|3249.9|3247.9|3249.1|3247.1|0
1761174600000|2025-10-22 23:10:00|3249.5|3247.5|3249.1|3247.1|3249.6|3247.6|3248.8|3246.8|0
1761174900000|2025-10-22 23:15:00|3248.9|3246.9|3248.6|3246.6|3249.4|3247.4|3248.6|3246.6|0
1761175200000|2025-10-22 23:20:00|3248.7|3246.7|3248.1|3246.1|3248.8|3246.8|3247.5|3245.5|0
1761175500000|2025-10-22 23:25:00|3248|3246|3247.5|3245.5|3248.1|3246.1|3247.4|3245.4|0
1761175800000|2025-10-22 23:30:00|3247.4|3245.4|3246.1|3244.1|3247.9|3245.9|3245.8|3243.8|0
1761176100000|2025-10-22 23:35:00|3246|3244|3244.4|3242.4|3246.2|3244.2|3244.1|3242.1|0
1761176400000|2025-10-22 23:40:00|3244.3|3242.3|3242.7|3240.7|3244.3|3242.3|3242.4|3240.4|0
1761176700000|2025-10-22 23:45:00|3242.8|3240.8|3243.4|3242.2|3250.6|3249.4|3241.9|3240.7|930
1761177000000|2025-10-22 23:50:00|3243.1|3241.9|3245.9|3244.7|3247.1|3245.9|3243.1|3241.9|219
1761177300000|2025-10-22 23:55:00|3245.6|3244.4|3245.6|3244.4|3247.9|3246.7|3242.9|3241.7|417
1761177600000|2025-10-23 00:00:00|3245.4|3244.6|3236.7|3235.9|3246.2|3245.4|3235.2|3234.4|1980
1761177900000|2025-10-23 00:05:00|3236.2|3235.4|3243.2|3242.4|3243.2|3242.4|3234.7|3233.9|1482
1761178200000|2025-10-23 00:10:00|3243.4|3242.6|3245.2|3244.4|3246.7|3245.9|3241.7|3240.9|923
1761178500000|2025-10-23 00:15:00|3244.9|3244.1|3247.7|3246.9|3247.7|3246.9|3244.7|3243.9|653
1761178800000|2025-10-23 00:20:00|3247.2|3246.4|3245.2|3244.4|3247.2|3246.4|3242.7|3241.9|566
1761179100000|2025-10-23 00:25:00|3245.7|3244.9|3243.7|3242.9|3246.2|3245.4|3241.7|3240.9|590
1761179400000|2025-10-23 00:30:00|3244.2|3243.4|3243.7|3242.9|3246.2|3245.4|3243.2|3242.4|408
1761179700000|2025-10-23 00:35:00|3244.2|3243.4|3242.2|3241.4|3244.4|3243.6|3241.2|3240.4|367
1761180000000|2025-10-23 00:40:00|3242.4|3241.6|3242.7|3241.9|3243.7|3242.9|3239.7|3238.9|486
1761180300000|2025-10-23 00:45:00|3242.2|3241.4|3244.7|3243.9|3244.7|3243.9|3240.9|3240.1|297
1761180600000|2025-10-23 00:50:00|3244.9|3244.1|3247.2|3246.4|3249.2|3248.4|3244.7|3243.9|466
1761180900000|2025-10-23 00:55:00|3247.7|3246.9|3245.2|3244.4|3248.7|3247.9|3244.9|3244.1|335
1761181200000|2025-10-23 01:00:00|3244.7|3243.9|3247.2|3246.4|3248.7|3247.9|3244.2|3243.4|472
1761181500000|2025-10-23 01:05:00|3246.9|3246.1|3244.2|3243.4|3247.7|3246.9|3243.7|3242.9|455
1761181800000|2025-10-23 01:10:00|3243.9|3243.1|3245.2|3244.4|3245.7|3244.9|3242.7|3241.9|397
1761182100000|2025-10-23 01:15:00|3244.9|3244.1|3247.7|3246.9|3247.7|3246.9|3244.2|3243.4|439
1761182400000|2025-10-23 01:20:00|3247.4|3246.6|3250.2|3249.4|3250.7|3249.9|3247.2|3246.4|224
1761182700000|2025-10-23 01:25:00|3249.7|3248.9|3251.2|3250.4|3251.2|3250.4|3249.4|3248.6|133
1761183000000|2025-10-23 01:30:00|3250.9|3250.1|3253.9|3253.1|3254.7|3253.9|3250.7|3249.9|320
1761183300000|2025-10-23 01:35:00|3254.2|3253.4|3254.2|3253.4|3254.7|3253.9|3253.7|3252.9|250
1761183600000|2025-10-23 01:40:00|3254.7|3253.9|3254.7|3253.9|3254.7|3253.9|3253.2|3252.4|327
1761183900000|2025-10-23 01:45:00|3254.4|3253.6|3254.2|3253.4|3256.2|3255.4|3254.2|3253.4|354
1761184200000|2025-10-23 01:50:00|3253.7|3252.9|3254.2|3253.4|3254.2|3253.4|3252.2|3251.4|217
1761184500000|2025-10-23 01:55:00|3253.7|3252.9|3253.2|3252.4|3254.2|3253.4|3250.7|3249.9|281
1761184800000|2025-10-23 02:00:00|3252.9|3252.1|3253.2|3252.4|3254.2|3253.4|3252.2|3251.4|308
1761185100000|2025-10-23 02:05:00|3252.7|3251.9|3250.2|3249.4|3253.2|3252.4|3249.2|3248.4|228
1761185400000|2025-10-23 02:10:00|3249.9|3249.1|3250.2|3249.4|3250.9|3250.1|3249.7|3248.9|234
1761185700000|2025-10-23 02:15:00|3250.4|3249.6|3253.7|3252.9|3253.7|3252.9|3250.4|3249.6|247
1761186000000|2025-10-23 02:20:00|3253.4|3252.6|3251.7|3250.9|3253.7|3252.9|3251.7|3250.9|171
1761186300000|2025-10-23 02:25:00|3251.2|3250.4|3251.7|3250.9|3252.2|3251.4|3250.7|3249.9|276
1761186600000|2025-10-23 02:30:00|3251.9|3250.7|3250.4|3249.2|3252.4|3251.2|3250.4|3249.2|125
1761186900000|2025-10-23 02:35:00|3250.9|3249.7|3249.9|3248.7|3250.9|3249.7|3249.4|3248.2|41
1761187200000|2025-10-23 02:40:00|3249.6|3248.4|3250.9|3249.7|3251.1|3249.9|3249.4|3248.2|56
1761187500000|2025-10-23 02:45:00|3251.4|3250.2|3251.4|3250.2|3252.4|3251.2|3251.4|3250.2|49
1761187800000|2025-10-23 02:50:00|3251.9|3250.7|3252.9|3251.7|3252.9|3251.7|3251.4|3250.2|67
1761188100000|2025-10-23 02:55:00|3252.6|3251.4|3250.9|3249.7|3252.9|3251.7|3250.6|3249.4|78
1761188400000|2025-10-23 03:00:00|3250.4|3249.2|3250.4|3249.2|3250.9|3249.7|3250.4|3249.2|71
1761188700000|2025-10-23 03:05:00|3250.1|3248.9|3251.9|3250.7|3252.4|3251.2|3249.9|3248.7|81
1761189000000|2025-10-23 03:10:00|3252.1|3250.9|3253.4|3252.2|3253.9|3252.7|3251.9|3250.7|104
1761189300000|2025-10-23 03:15:00|3252.9|3251.7|3253.4|3252.2|3253.4|3252.2|3252.4|3251.2|82
1761189600000|2025-10-23 03:20:00|3253.9|3252.7|3253.4|3252.2|3254.9|3253.7|3253.4|3252.2|136
1761189900000|2025-10-23 03:25:00|3252.9|3251.7|3251.9|3250.7|3252.9|3251.7|3251.4|3250.2|105
1761190200000|2025-10-23 03:30:00|3251.7|3250.9|3253.2|3252.4|3253.7|3252.9|3250.7|3249.9|658
1761190500000|2025-10-23 03:35:00|3252.7|3251.9|3252.7|3251.9|3254.2|3253.4|3252.2|3251.4|301
1761190800000|2025-10-23 03:40:00|3252.4|3251.6|3252.2|3251.4|3252.7|3251.9|3250.2|3249.4|386
1761191100000|2025-10-23 03:45:00|3251.9|3251.1|3251.7|3250.9|3253.2|3252.4|3250.7|3249.9|254
1761191400000|2025-10-23 03:50:00|3251.9|3251.1|3254.9|3254.1|3255.7|3254.9|3251.7|3250.9|211
1761191700000|2025-10-23 03:55:00|3254.7|3253.9|3255.2|3254.4|3256.2|3255.4|3254.4|3253.6|241
1761192000000|2025-10-23 04:00:00|3254.7|3253.9|3255.7|3254.9|3256.2|3255.4|3254.7|3253.9|262
1761192300000|2025-10-23 04:05:00|3255.2|3254.4|3255.7|3254.9|3256.7|3255.9|3255.2|3254.4|312
1761192600000|2025-10-23 04:10:00|3256.2|3255.4|3252.7|3251.9|3256.2|3255.4|3252.7|3251.9|241
1761192900000|2025-10-23 04:15:00|3252.9|3252.1|3251.2|3250.4|3253.2|3252.4|3250.7|3249.9|579
1761193200000|2025-10-23 04:20:00|3251.7|3250.9|3253.2|3252.4|3253.7|3252.9|3251.7|3250.9|254
1761193500000|2025-10-23 04:25:00|3253.7|3252.9|3251.7|3250.9|3254.2|3253.4|3251.2|3250.4|254
1761193800000|2025-10-23 04:30:00|3251.4|3250.6|3250.7|3249.9|3252.2|3251.4|3250.2|3249.4|347
1761194100000|2025-10-23 04:35:00|3250.4|3249.6|3250.7|3249.9|3251.2|3250.4|3249.7|3248.9|295
1761194400000|2025-10-23 04:40:00|3250.2|3249.4|3248.2|3247.4|3250.2|3249.4|3247.2|3246.4|369
1761194700000|2025-10-23 04:45:00|3248.4|3247.6|3249.2|3248.4|3249.2|3248.4|3247.2|3246.4|316
1761195000000|2025-10-23 04:50:00|3248.7|3247.9|3248.7|3247.9|3250.2|3249.4|3248.7|3247.9|245
1761195300000|2025-10-23 04:55:00|3248.2|3247.4|3247.2|3246.4|3248.7|3247.9|3247.2|3246.4|261
1761195600000|2025-10-23 05:00:00|3247.7|3246.9|3247.2|3246.4|3248.7|3247.9|3246.7|3245.9|424
1761195900000|2025-10-23 05:05:00|3247.7|3246.9|3246.7|3245.9|3247.9|3247.1|3245.7|3244.9|419
1761196200000|2025-10-23 05:10:00|3247.2|3246.4|3247.7|3246.9|3247.7|3246.9|3246.7|3245.9|338
1761196500000|2025-10-23 05:15:00|3247.4|3246.6|3248.2|3247.4|3248.7|3247.9|3247.2|3246.4|292
1761196800000|2025-10-23 05:20:00|3248.4|3247.6|3249.7|3248.9|3249.7|3248.9|3248.4|3247.6|279
1761197100000|2025-10-23 05:25:00|3249.2|3248.4|3251.2|3250.4|3251.2|3250.4|3248.7|3247.9|290
1761197400000|2025-10-23 05:30:00|3251.7|3250.9|3252.2|3251.4|3252.7|3251.9|3251.2|3250.4|447
1761197700000|2025-10-23 05:35:00|3251.7|3250.9|3253.2|3252.4|3253.2|3252.4|3251.2|3250.4|386
1761198000000|2025-10-23 05:40:00|3253.4|3252.6|3253.2|3252.4|3253.7|3252.9|3252.4|3251.6|297
1761198300000|2025-10-23 05:45:00|3252.9|3252.1|3253.2|3252.4|3253.9|3253.1|3252.7|3251.9|257
1761198600000|2025-10-23 05:50:00|3252.7|3251.9|3254.7|3253.9|3254.7|3253.9|3252.7|3251.9|449
1761198900000|2025-10-23 05:55:00|3254.2|3253.4|3255.7|3254.9|3255.7|3254.9|3253.7|3252.9|331
1761199200000|2025-10-23 06:00:00|3255.2|3254.4|3256.2|3255.4|3256.7|3255.9|3255.2|3254.4|450
1761199500000|2025-10-23 06:05:00|3256.7|3255.9|3257.2|3256.4|3257.7|3256.9|3255.7|3254.9|352
1761199800000|2025-10-23 06:10:00|3256.7|3255.9|3256.7|3255.9|3257.2|3256.4|3256.2|3255.4|276
1761200100000|2025-10-23 06:15:00|3256.4|3255.6|3254.2|3253.4|3257.2|3256.4|3254.2|3253.4|554
1761200400000|2025-10-23 06:20:00|3253.9|3253.1|3253.2|3252.4|3253.9|3253.1|3251.7|3250.9|848
1761200700000|2025-10-23 06:25:00|3252.7|3251.9|3250.9|3250.1|3255.2|3254.4|3250.7|3249.9|1998
1761201000000|2025-10-23 06:30:00|3253.2|3252.4|3252.2|3251.4|3254.7|3253.9|3251.9|3251.1|2240
1761201300000|2025-10-23 06:35:00|3252.7|3251.9|3254.2|3252.2|3255|3253|3251.7|3250.9|415
1761201600000|2025-10-23 06:40:00|3254.3|3252.3|3255.6|3253.6|3255.7|3253.7|3254.1|3252.1|1
1761201900000|2025-10-23 06:45:00|3255.7|3253.7|3257.7|3255.7|3259|3257|3255.7|3253.7|279
1761202200000|2025-10-23 06:50:00|3257.8|3255.8|3258.6|3256.6|3259.1|3257.1|3257.7|3255.7|0
1761202500000|2025-10-23 06:55:00|3258.4|3256.4|3258.8|3256.8|3259.3|3257.3|3258.3|3256.3|0
1761202800000|2025-10-23 07:00:00|3259.3|3257.3|3262.3|3260.3|3262.9|3260.9|3259.2|3257.2|0
1761203100000|2025-10-23 07:05:00|3262.2|3260.2|3261.6|3259.6|3262.8|3260.8|3261.2|3259.2|0
1761203400000|2025-10-23 07:10:00|3261.7|3259.7|3261.2|3259.2|3262.5|3260.5|3260.8|3258.8|0
1761203700000|2025-10-23 07:15:00|3261.3|3259.3|3258.9|3256.9|3261.6|3259.6|3258.7|3256.7|0
1761204000000|2025-10-23 07:20:00|3258.7|3256.7|3257.2|3255.2|3259.3|3257.3|3257.1|3255.1|0
1761204300000|2025-10-23 07:25:00|3257.3|3255.3|3258.3|3256.3|3258.5|3256.5|3256.1|3254.1|0
1761204600000|2025-10-23 07:30:00|3258.4|3256.4|3259.8|3257.8|3259.9|3257.9|3258.3|3256.3|0
1761204900000|2025-10-23 07:35:00|3259.9|3257.9|3259.9|3257.9|3260.6|3258.6|3259.2|3257.2|0
1761205200000|2025-10-23 07:40:00|3260|3258|3259.8|3257.8|3260.7|3258.7|3259.2|3257.2|0
1761205500000|2025-10-23 07:45:00|3259.9|3257.9|3259.8|3257.8|3261.1|3259.1|3259.5|3257.5|0
1761205800000|2025-10-23 07:50:00|3259.9|3257.9|3259.5|3257.5|3260.2|3258.2|3259.2|3257.2|0
1761206100000|2025-10-23 07:55:00|3259.6|3257.6|3259.3|3257.3|3259.7|3257.7|3258.7|3256.7|0
1761206400000|2025-10-23 08:00:00|3259.8|3257.8|3255.6|3254.4|3259.8|3257.8|3254.4|3253.2|458
1761206700000|2025-10-23 08:05:00|3255.9|3254.7|3255.4|3254.2|3257.9|3256.7|3255.4|3254.2|158
1761207000000|2025-10-23 08:10:00|3255.1|3253.9|3255.9|3254.7|3256.4|3255.2|3254.4|3253.2|124
1761207300000|2025-10-23 08:15:00|3255.4|3254.2|3258.1|3256.9|3258.4|3257.2|3255.4|3254.2|109
1761207600000|2025-10-23 08:20:00|3258.4|3257.2|3257.9|3256.7|3258.9|3257.7|3257.4|3256.2|72
1761207900000|2025-10-23 08:25:00|3258.1|3256.9|3257.4|3256.2|3258.4|3257.2|3257.4|3256.2|32
1761208200000|2025-10-23 08:30:00|3257.6|3256.4|3258.4|3257.2|3258.4|3257.2|3256.1|3254.9|99
1761208500000|2025-10-23 08:35:00|3258.1|3256.9|3258.9|3257.7|3259.1|3257.9|3257.6|3256.4|33
1761208800000|2025-10-23 08:40:00|3258.4|3257.2|3258.4|3257.2|3258.9|3257.7|3257.9|3256.7|69
1761209100000|2025-10-23 08:45:00|3258.6|3257.4|3258.4|3257.2|3258.9|3257.7|3256.4|3255.2|62
1761209400000|2025-10-23 08:50:00|3258.6|3257.4|3257.4|3256.2|3258.6|3257.4|3256.9|3255.7|51
1761209700000|2025-10-23 08:55:00|3257.1|3255.9|3258.9|3257.7|3258.9|3257.7|3256.9|3255.7|46
1761210000000|2025-10-23 09:00:00|3259.1|3257.9|3259.6|3258.4|3259.9|3258.7|3258.4|3257.2|59
1761210300000|2025-10-23 09:05:00|3259.4|3258.2|3259.9|3258.7|3260.9|3259.7|3259.4|3258.2|35
1761210600000|2025-10-23 09:10:00|3259.6|3258.4|3258.9|3257.7|3259.9|3258.7|3256.9|3255.7|75
1761210900000|2025-10-23 09:15:00|3258.4|3257.2|3257.4|3256.2|3258.6|3257.4|3257.4|3256.2|44
1761211200000|2025-10-23 09:20:00|3257.6|3256.4|3255.4|3254.2|3257.9|3256.7|3255.4|3254.2|25
1761211500000|2025-10-23 09:25:00|3255.9|3254.7|3255.9|3254.7|3256.4|3255.2|3254.9|3253.7|62
1761211800000|2025-10-23 09:30:00|3255.4|3254.2|3256.9|3255.7|3256.9|3255.7|3254.4|3253.2|58
1761212100000|2025-10-23 09:35:00|3257.1|3255.9|3256.9|3255.7|3257.4|3256.2|3255.9|3254.7|18
1761212400000|2025-10-23 09:40:00|3256.6|3255.4|3255.4|3254.2|3256.9|3255.7|3255.4|3254.2|29
1761212700000|2025-10-23 09:45:00|3255.6|3254.4|3255.6|3254.4|3255.9|3254.7|3253.9|3252.7|64
1761213000000|2025-10-23 09:50:00|3255.9|3254.7|3255.6|3254.4|3256.4|3255.2|3255.4|3254.2|20
1761213300000|2025-10-23 09:55:00|3255.4|3254.2|3256.9|3255.7|3257.4|3256.2|3255.4|3254.2|10
1761213600000|2025-10-23 10:00:00|3256.6|3255.4|3255.9|3254.7|3257.4|3256.2|3255.9|3254.7|25
1761213900000|2025-10-23 10:05:00|3256.1|3254.9|3256.9|3255.7|3257.4|3256.2|3255.9|3254.7|17
1761214200000|2025-10-23 10:10:00|3257.1|3255.9|3257.1|3255.9|3257.4|3256.2|3256.9|3255.7|7
1761214500000|2025-10-23 10:15:00|3257.4|3256.2|3259.4|3258.2|3259.4|3258.2|3257.1|3255.9|11
1761214800000|2025-10-23 10:20:00|3259.1|3257.9|3258.4|3257.2|3259.6|3258.4|3258.4|3257.2|16
1761215100000|2025-10-23 10:25:00|3258.6|3257.4|3259.4|3258.2|3259.9|3258.7|3258.4|3257.2|15
1761215400000|2025-10-23 10:30:00|3259.9|3258.7|3259.4|3258.2|3259.9|3258.7|3258.9|3257.7|9
1761215700000|2025-10-23 10:35:00|3259.1|3257.9|3260.4|3259.2|3260.4|3259.2|3259.1|3257.9|19
1761216000000|2025-10-23 10:40:00|3260.1|3258.9|3259.9|3258.7|3260.4|3259.2|3259.9|3258.7|10
1761216300000|2025-10-23 10:45:00|3259.6|3258.4|3259.4|3258.2|3259.9|3258.7|3259.4|3258.2|6
1761216600000|2025-10-23 10:50:00|3259.6|3258.4|3259.9|3258.7|3260.9|3259.7|3259.4|3258.2|40
1761216900000|2025-10-23 10:55:00|3260.1|3258.9|3260.9|3259.7|3261.9|3260.7|3259.9|3258.7|100
1761217200000|2025-10-23 11:00:00|3260.4|3259.2|3258.9|3257.7|3261.4|3260.2|3258.9|3257.7|156
1761217500000|2025-10-23 11:05:00|3259.4|3258.2|3260.4|3259.2|3260.4|3259.2|3258.9|3257.7|16
1761217800000|2025-10-23 11:10:00|3260.1|3258.9|3258.1|3256.9|3260.4|3259.2|3257.9|3256.7|35
1761218100000|2025-10-23 11:15:00|3258.4|3257.2|3258.9|3257.7|3258.9|3257.7|3257.4|3256.2|40
1761218400000|2025-10-23 11:20:00|3258.4|3257.2|3258.9|3257.7|3259.4|3258.2|3258.4|3257.2|22
1761218700000|2025-10-23 11:25:00|3259.1|3257.9|3259.4|3258.2|3259.9|3258.7|3258.9|3257.7|11
1761219000000|2025-10-23 11:30:00|3259.6|3258.4|3258.4|3257.2|3259.9|3258.7|3257.9|3256.7|27
1761219300000|2025-10-23 11:35:00|3257.9|3256.7|3258.1|3256.9|3258.9|3257.7|3257.9|3256.7|21
1761219600000|2025-10-23 11:40:00|3257.9|3256.7|3256.9|3255.7|3258.1|3256.9|3256.9|3255.7|8
1761219900000|2025-10-23 11:45:00|3256.6|3255.4|3256.4|3255.2|3256.9|3255.7|3255.9|3254.7|23
1761220200000|2025-10-23 11:50:00|3256.1|3254.9|3255.4|3254.2|3256.4|3255.2|3253.9|3252.7|119
1761220500000|2025-10-23 11:55:00|3255.1|3253.9|3253.9|3252.7|3255.4|3254.2|3253.6|3252.4|11
1761220800000|2025-10-23 12:00:00|3253.4|3252.2|3253.6|3252.4|3253.9|3252.7|3252.4|3251.2|40
1761221100000|2025-10-23 12:05:00|3253.4|3252.2|3254.9|3253.7|3254.9|3253.7|3252.9|3251.7|24
1761221400000|2025-10-23 12:10:00|3254.6|3253.4|3254.4|3253.2|3255.4|3254.2|3253.9|3252.7|33
1761221700000|2025-10-23 12:15:00|3254.6|3253.4|3252.4|3251.2|3255.6|3254.4|3252.4|3251.2|45
1761222000000|2025-10-23 12:20:00|3252.6|3251.4|3253.4|3252.2|3254.9|3253.7|3251.9|3250.7|66
1761222300000|2025-10-23 12:25:00|3253.6|3252.4|3254.1|3252.9|3254.9|3253.7|3253.4|3252.2|23
1761222600000|2025-10-23 12:30:00|3253.9|3252.7|3251.6|3250.4|3253.9|3252.7|3251.4|3250.2|92
1761222900000|2025-10-23 12:35:00|3251.4|3250.2|3251.4|3250.2|3251.9|3250.7|3250.9|3249.7|31
1761223200000|2025-10-23 12:40:00|3250.9|3249.7|3252.4|3251.2|3252.9|3251.7|3250.9|3249.7|44
1761223500000|2025-10-23 12:45:00|3252.6|3251.4|3252.9|3251.7|3253.9|3252.7|3251.9|3250.7|119
1761223800000|2025-10-23 12:50:00|3253.1|3251.9|3253.4|3252.2|3253.9|3252.7|3251.9|3250.7|55
1761224100000|2025-10-23 12:55:00|3253.6|3252.4|3253.9|3252.7|3254.6|3253.4|3253.4|3252.2|87
1761224400000|2025-10-23 13:00:00|3253.6|3252.4|3251.9|3250.7|3254.4|3253.2|3251.9|3250.7|109
1761224700000|2025-10-23 13:05:00|3251.4|3250.2|3250.4|3249.2|3251.9|3250.7|3249.9|3248.7|148
1761225000000|2025-10-23 13:10:00|3250.1|3248.9|3251.4|3250.2|3251.9|3250.7|3249.9|3248.7|77
1761225300000|2025-10-23 13:15:00|3251.6|3250.4|3253.9|3252.7|3254.1|3252.9|3251.4|3250.2|26
1761225600000|2025-10-23 13:20:00|3254.1|3252.9|3255.4|3254.2|3255.4|3254.2|3253.9|3252.7|39
1761225900000|2025-10-23 13:25:00|3255.6|3254.4|3256.4|3255.2|3256.4|3255.2|3255.4|3254.2|78
1761226200000|2025-10-23 13:30:00|3256.9|3255.7|3259.9|3258.7|3260.9|3259.7|3256.9|3255.7|193
1761226500000|2025-10-23 13:35:00|3259.6|3258.4|3260.4|3259.2|3261.9|3260.7|3258.4|3257.2|101
1761226800000|2025-10-23 13:40:00|3259.9|3258.7|3262.9|3261.7|3262.9|3261.7|3259.6|3258.4|154
1761227100000|2025-10-23 13:45:00|3263.4|3262.2|3267.4|3266.2|3267.4|3266.2|3263.4|3262.2|313
1761227400000|2025-10-23 13:50:00|3267.6|3266.4|3269.9|3268.7|3272.1|3270.9|3267.4|3266.2|578
1761227700000|2025-10-23 13:55:00|3270.4|3269.2|3266.9|3265.7|3270.4|3269.2|3265.9|3264.7|363
1761228000000|2025-10-23 14:00:00|3267.1|3265.9|3265.4|3264.2|3267.9|3266.7|3264.9|3263.7|164
1761228300000|2025-10-23 14:05:00|3265.1|3263.9|3262.9|3261.7|3265.4|3264.2|3262.6|3261.4|115
1761228600000|2025-10-23 14:10:00|3262.6|3261.4|3262.4|3261.2|3263.4|3262.2|3260.9|3259.7|164
1761228900000|2025-10-23 14:15:00|3262.1|3260.9|3259.4|3258.2|3262.9|3261.7|3258.9|3257.7|153
1761229200000|2025-10-23 14:20:00|3259.9|3258.7|3263.4|3262.2|3263.4|3262.2|3259.6|3258.4|267
1761229500000|2025-10-23 14:25:00|3263.1|3261.9|3261.4|3260.2|3264.1|3262.9|3261.4|3260.2|226
1761229800000|2025-10-23 14:30:00|3261.1|3259.9|3262.4|3261.2|3262.6|3261.4|3260.4|3259.2|120
1761230100000|2025-10-23 14:35:00|3262.6|3261.4|3263.4|3262.2|3264.4|3263.2|3262.4|3261.2|89
1761230400000|2025-10-23 14:40:00|3263.1|3261.9|3262.4|3261.2|3263.4|3262.2|3261.4|3260.2|118
1761230700000|2025-10-23 14:45:00|3262.6|3261.4|3263.9|3262.7|3263.9|3262.7|3260.9|3259.7|173
1761231000000|2025-10-23 14:50:00|3263.4|3262.2|3260.9|3259.7|3263.4|3262.2|3260.9|3259.7|99
1761231300000|2025-10-23 14:55:00|3261.1|3259.9|3261.9|3260.7|3261.9|3260.7|3259.4|3258.2|218
1761231600000|2025-10-23 15:00:00|3261.6|3260.4|3261.9|3260.7|3262.4|3261.2|3260.4|3259.2|95
1761231900000|2025-10-23 15:05:00|3261.6|3260.4|3260.9|3259.7|3262.9|3261.7|3260.9|3259.7|137
1761232200000|2025-10-23 15:10:00|3261.4|3260.2|3260.9|3259.7|3261.9|3260.7|3260.4|3259.2|80
1761232500000|2025-10-23 15:15:00|3261.1|3259.9|3260.4|3259.2|3261.4|3260.2|3259.4|3258.2|80
1761232800000|2025-10-23 15:20:00|3260.6|3259.4|3261.4|3260.2|3261.9|3260.7|3259.9|3258.7|41
1761233100000|2025-10-23 15:25:00|3261.9|3260.7|3262.9|3261.7|3263.6|3262.4|3260.9|3259.7|72
1761233400000|2025-10-23 15:30:00|3263.4|3262.2|3262.6|3261.4|3264.4|3263.2|3262.4|3261.2|116
1761233700000|2025-10-23 15:35:00|3262.9|3261.7|3262.4|3261.2|3263.4|3262.2|3260.4|3259.2|109
1761234000000|2025-10-23 15:40:00|3262.1|3260.9|3259.6|3258.4|3262.9|3261.7|3259.4|3258.2|213
1761234300000|2025-10-23 15:45:00|3259.9|3258.7|3262.4|3261.2|3262.4|3261.2|3259.1|3257.9|37
1761234600000|2025-10-23 15:50:00|3262.1|3260.9|3264.9|3263.7|3265.4|3264.2|3261.9|3260.7|33
1761234900000|2025-10-23 15:55:00|3265.1|3263.9|3264.6|3263.4|3266.6|3265.4|3264.4|3263.2|66
1761235200000|2025-10-23 16:00:00|3264.4|3263.2|3264.9|3263.7|3265.4|3264.2|3264.1|3262.9|53
1761235500000|2025-10-23 16:05:00|3264.6|3263.4|3265.9|3264.7|3266.4|3265.2|3264.4|3263.2|47
1761235800000|2025-10-23 16:10:00|3266.4|3265.2|3266.9|3265.7|3266.9|3265.7|3265.4|3264.2|45
1761236100000|2025-10-23 16:15:00|3266.4|3265.2|3265.6|3264.4|3266.4|3265.2|3265.4|3264.2|33
1761236400000|2025-10-23 16:20:00|3265.4|3264.2|3263.9|3262.7|3265.9|3264.7|3263.9|3262.7|31
1761236700000|2025-10-23 16:25:00|3263.6|3262.4|3263.4|3262.2|3263.9|3262.7|3262.6|3261.4|30
1761237000000|2025-10-23 16:30:00|3263.6|3262.4|3263.9|3262.7|3264.4|3263.2|3263.4|3262.2|18
1761237300000|2025-10-23 16:35:00|3263.4|3262.2|3263.9|3262.7|3264.4|3263.2|3263.4|3262.2|9
1761237600000|2025-10-23 16:40:00|3264.1|3262.9|3264.9|3263.7|3264.9|3263.7|3263.9|3262.7|8
1761237900000|2025-10-23 16:45:00|3264.6|3263.4|3263.9|3262.7|3264.9|3263.7|3263.9|3262.7|24
1761238200000|2025-10-23 16:50:00|3264.1|3262.9|3264.6|3263.4|3264.9|3263.7|3263.9|3262.7|12
1761238500000|2025-10-23 16:55:00|3264.4|3263.2|3264.4|3263.2|3264.9|3263.7|3263.9|3262.7|23
1761238800000|2025-10-23 17:00:00|3264.1|3262.9|3264.4|3263.2|3264.9|3263.7|3263.9|3262.7|17
1761239100000|2025-10-23 17:05:00|3264.1|3262.9|3261.9|3260.7|3264.9|3263.7|3260.4|3259.2|220
1761239400000|2025-10-23 17:10:00|3262.1|3260.9|3264.9|3263.7|3265.4|3264.2|3261.9|3260.7|24
1761239700000|2025-10-23 17:15:00|3265.1|3263.9|3264.4|3263.2|3265.4|3264.2|3263.9|3262.7|6
1761240000000|2025-10-23 17:20:00|3264.6|3263.4|3264.6|3263.4|3265.4|3264.2|3264.4|3263.2|8
1761240300000|2025-10-23 17:25:00|3264.4|3263.2|3263.9|3262.7|3264.6|3263.4|3263.4|3262.2|44
1761240600000|2025-10-23 17:30:00|3264.1|3262.9|3265.1|3263.9|3265.9|3264.7|3263.4|3262.2|73
1761240900000|2025-10-23 17:35:00|3265.4|3264.2|3267.9|3266.7|3268.9|3267.7|3264.9|3263.7|37
1761241200000|2025-10-23 17:40:00|3268.1|3266.9|3268.6|3267.4|3268.9|3267.7|3267.4|3266.2|145
1761241500000|2025-10-23 17:45:00|3268.9|3267.7|3267.4|3266.2|3268.9|3267.7|3266.9|3265.7|20
1761241800000|2025-10-23 17:50:00|3267.1|3265.9|3268.4|3267.2|3268.4|3267.2|3266.9|3265.7|24
1761242100000|2025-10-23 17:55:00|3268.1|3266.9|3268.9|3267.7|3269.1|3267.9|3267.9|3266.7|39
1761242400000|2025-10-23 18:00:00|3268.6|3267.4|3267.4|3266.2|3268.9|3267.7|3266.9|3265.7|28
1761242700000|2025-10-23 18:05:00|3267.6|3266.4|3267.9|3266.7|3267.9|3266.7|3266.9|3265.7|5
1761243000000|2025-10-23 18:10:00|3267.4|3266.2|3267.4|3266.2|3267.9|3266.7|3267.4|3266.2|8
1761243300000|2025-10-23 18:15:00|3266.9|3265.7|3268.1|3266.9|3268.4|3267.2|3266.1|3264.9|105
1761243600000|2025-10-23 18:20:00|3268.4|3267.2|3267.9|3266.7|3268.4|3267.2|3267.9|3266.7|2
1761243900000|2025-10-23 18:25:00|3268.1|3266.9|3267.4|3266.2|3268.4|3267.2|3267.4|3266.2|19
1761244200000|2025-10-23 18:30:00|3267.9|3266.7|3267.4|3266.2|3267.9|3266.7|3267.4|3266.2|10
1761244500000|2025-10-23 18:35:00|3267.1|3265.9|3267.1|3265.9|3267.4|3266.2|3266.9|3265.7|6
1761244800000|2025-10-23 18:40:00|3267.4|3266.2|3267.4|3266.2|3267.4|3266.2|3266.9|3265.7|3
1761245100000|2025-10-23 18:45:00|3267.1|3265.9|3267.4|3266.2|3267.4|3266.2|3266.9|3265.7|22
1761245400000|2025-10-23 18:50:00|3267.6|3266.4|3267.9|3266.7|3268.4|3267.2|3267.4|3266.2|25
1761245700000|2025-10-23 18:55:00|3268.1|3266.9|3266.9|3265.7|3268.4|3267.2|3266.9|3265.7|38
1761246000000|2025-10-23 19:00:00|3267.1|3265.9|3266.9|3265.7|3267.1|3265.9|3266.4|3265.2|18
1761246300000|2025-10-23 19:05:00|3266.6|3265.4|3266.6|3265.4|3266.9|3265.7|3266.4|3265.2|11
1761246600000|2025-10-23 19:10:00|3266.4|3265.2|3267.4|3266.2|3267.4|3266.2|3266.4|3265.2|6
1761246900000|2025-10-23 19:15:00|3266.9|3265.7|3267.1|3265.9|3267.4|3266.2|3266.9|3265.7|45
1761247200000|2025-10-23 19:20:00|3267.4|3266.2|3266.4|3265.2|3267.4|3266.2|3265.9|3264.7|40
1761247500000|2025-10-23 19:25:00|3265.9|3264.7|3265.9|3264.7|3266.4|3265.2|3265.4|3264.2|10
1761247800000|2025-10-23 19:30:00|3265.6|3264.4|3265.9|3264.7|3266.4|3265.2|3265.4|3264.2|24
1761248100000|2025-10-23 19:35:00|3266.1|3264.9|3265.9|3264.7|3266.4|3265.2|3265.4|3264.2|52
1761248400000|2025-10-23 19:40:00|3265.6|3264.4|3265.1|3263.9|3265.9|3264.7|3264.9|3263.7|17
1761248700000|2025-10-23 19:45:00|3264.9|3263.7|3265.9|3264.7|3265.9|3264.7|3264.9|3263.7|8
1761249000000|2025-10-23 19:50:00|3265.1|3263.9|3264.9|3263.7|3265.1|3263.9|3263.4|3262.2|52
1761249300000|2025-10-23 19:55:00|3264.6|3263.4|3264.4|3263.2|3264.9|3263.7|3263.4|3262.2|81
1761249600000|2025-10-23 20:00:00|3264.6|3263.4|3264.9|3263.7|3265.4|3264.2|3263.4|3262.2|50
1761249900000|2025-10-23 20:05:00|3265.1|3263.9|3264.4|3263.2|3265.1|3263.9|3263.6|3262.4|4
1761250200000|2025-10-23 20:10:00|3264.6|3263.4|3265.4|3264.2|3265.4|3264.2|3264.6|3263.4|7
1761250500000|2025-10-23 20:15:00|3265.1|3263.9|3264.6|3263.4|3265.1|3263.9|3264.6|3263.4|0
1761250800000|2025-10-23 20:20:00|3265.4|3264.2|3265.1|3263.9|3265.4|3264.2|3264.9|3263.7|21
1761251100000|2025-10-23 20:25:00|3264.9|3263.7|3265.4|3264.2|3265.6|3264.4|3264.6|3263.4|27
1761251400000|2025-10-23 20:30:00|3265.1|3263.9|3265.4|3264.2|3265.6|3264.4|3264.9|3263.7|7
1761251700000|2025-10-23 20:35:00|3265.1|3263.9|3263.6|3262.4|3265.1|3263.9|3263.6|3262.4|13
1761252000000|2025-10-23 20:40:00|3263.9|3262.7|3263.4|3262.2|3263.9|3262.7|3263.4|3262.2|10
1761252300000|2025-10-23 20:45:00|3263.1|3261.9|3263.1|3261.9|3263.1|3261.9|3263.1|3261.9|16
1761252600000|2025-10-23 20:50:00|3262.9|3261.7|3264.3|3262.3|3264.5|3262.7|3262.6|3261.4|25
1761252900000|2025-10-23 20:55:00|3264.2|3262.2|3266.2|3264.2|3266.2|3264.2|3264.1|3262.1|3
1761253200000|2025-10-23 21:00:00|3266.1|3264.1|3266.3|3264.3|3266.5|3264.5|3266.1|3264.1|1
1761253500000|2025-10-23 21:05:00|3266.2|3264.2|3266.1|3264.1|3266.2|3264.2|3266.1|3264.1|0
1761253800000|2025-10-23 21:10:00|3266.2|3264.2|3266.2|3264.2|3266.2|3264.2|3266.2|3264.2|0
1761254100000|2025-10-23 21:15:00|3266.1|3264.1|3266.4|3264.4|3266.4|3264.4|3266.1|3264.1|0
1761254400000|2025-10-23 21:20:00|3266.3|3264.3|3266.2|3264.2|3266.4|3264.4|3266.1|3264.1|0
1761254700000|2025-10-23 21:25:00|3266.3|3264.3|3266.3|3264.3|3266.4|3264.4|3266.3|3264.3|0
1761255000000|2025-10-23 21:30:00|3266.4|3264.4|3266.5|3264.5|3266.8|3264.8|3266.4|3264.4|0
1761255300000|2025-10-23 21:35:00|3266.7|3264.7|3266.5|3264.5|3266.9|3264.9|3266.5|3264.5|0
1761255600000|2025-10-23 21:40:00|3266.6|3264.6|3266.6|3264.6|3266.6|3264.6|3266.5|3264.5|0
1761255900000|2025-10-23 21:45:00|3266.7|3264.7|3266.6|3264.6|3266.7|3264.7|3266.3|3264.3|0
1761256200000|2025-10-23 21:50:00|3266.7|3264.7|3266.5|3264.5|3266.9|3264.9|3266.5|3264.5|0
1761256500000|2025-10-23 21:55:00|3266.6|3264.6|3266.5|3264.5|3266.8|3264.8|3266.5|3264.5|0
1761256800000|2025-10-23 22:00:00|3265.9|3263.9|3265.2|3263.2|3266.9|3264.9|3263.6|3261.6|0
1761257100000|2025-10-23 22:05:00|3265.3|3263.3|3265.3|3263.3|3266|3264|3265.3|3263.3|0
1761257400000|2025-10-23 22:10:00|3265.4|3263.4|3265.4|3263.4|3266.2|3264.2|3265.4|3263.4|0
1761257700000|2025-10-23 22:15:00|3265.5|3263.5|3265.5|3263.5|3265.6|3263.6|3265.4|3263.4|0
1761258000000|2025-10-23 22:20:00|3265.2|3263.2|3265.4|3263.4|3265.8|3263.8|3265.1|3263.1|0
1761258300000|2025-10-23 22:25:00|3265.3|3263.3|3265.6|3263.6|3265.8|3263.8|3265.3|3263.3|0
1761258600000|2025-10-23 22:30:00|3265.5|3263.5|3266.4|3264.4|3266.8|3264.8|3265.3|3263.3|0
1761258900000|2025-10-23 22:35:00|3266.5|3264.5|3266.8|3264.8|3266.9|3264.9|3266.5|3264.5|0
1761259200000|2025-10-23 22:40:00|3266.7|3264.7|3266.5|3264.5|3266.8|3264.8|3266.4|3264.4|0
1761259500000|2025-10-23 22:45:00|3266.7|3264.7|3266.7|3264.7|3266.8|3264.8|3266.5|3264.5|0
1761259800000|2025-10-23 22:50:00|3266.6|3264.6|3267.7|3265.7|3268.3|3266.3|3266.5|3264.5|0
1761260100000|2025-10-23 22:55:00|3267.8|3265.8|3268.5|3266.5|3269.2|3267.2|3267.7|3265.7|0
1761260400000|2025-10-23 23:00:00|3268.6|3266.6|3267.9|3265.9|3269.3|3267.3|3267.8|3265.8|0
1761260700000|2025-10-23 23:05:00|3268|3266|3268.5|3266.5|3268.5|3266.5|3268|3266|0
1761261000000|2025-10-23 23:10:00|3268.6|3266.6|3268.5|3266.5|3268.6|3266.6|3268.2|3266.2|0
1761261300000|2025-10-23 23:15:00|3268.6|3266.6|3268.8|3266.8|3268.9|3266.9|3268.4|3266.4|0
1761261600000|2025-10-23 23:20:00|3268.7|3266.7|3269.1|3267.1|3269.1|3267.1|3268.1|3266.1|0
1761261900000|2025-10-23 23:25:00|3269.2|3267.2|3268.5|3266.5|3269.9|3267.9|3268.2|3266.2|0
1761262200000|2025-10-23 23:30:00|3268.7|3266.7|3270.9|3268.9|3271.2|3269.2|3268.6|3266.6|0
1761262500000|2025-10-23 23:35:00|3270.8|3268.8|3270.7|3268.7|3271.4|3269.4|3270.1|3268.1|0
1761262800000|2025-10-23 23:40:00|3270.9|3268.9|3271.9|3269.9|3271.9|3269.9|3269|3267|0
1761263100000|2025-10-23 23:45:00|3271.8|3269.8|3267.9|3266.7|3272.1|3270.9|3267.6|3266.4|664
1761263400000|2025-10-23 23:50:00|3268.4|3267.2|3268.4|3267.2|3269.1|3267.9|3266.1|3264.9|306
1761263700000|2025-10-23 23:55:00|3267.9|3266.7|3269.9|3268.7|3271.9|3270.7|3267.4|3266.2|376
1761264000000|2025-10-24 00:00:00|3269.7|3268.9|3269.7|3268.9|3273.7|3272.9|3266.7|3265.9|1484
1761264300000|2025-10-24 00:05:00|3270.2|3269.4|3261.9|3261.1|3270.9|3270.1|3261.9|3261.1|1455
1761264600000|2025-10-24 00:10:00|3261.7|3260.9|3265.2|3264.4|3265.9|3265.1|3258.2|3257.4|563
1761264900000|2025-10-24 00:15:00|3264.9|3264.1|3266.2|3265.4|3268.7|3267.9|3264.9|3264.1|677
1761265200000|2025-10-24 00:20:00|3266.4|3265.6|3265.2|3264.4|3267.2|3266.4|3265.2|3264.4|223
1761265500000|2025-10-24 00:25:00|3264.9|3264.1|3262.2|3261.4|3265.7|3264.9|3262.2|3261.4|392
1761265800000|2025-10-24 00:30:00|3262.7|3261.9|3265.2|3264.4|3266.2|3265.4|3262.2|3261.4|315
1761266100000|2025-10-24 00:35:00|3265.4|3264.6|3268.7|3267.9|3269.2|3268.4|3265.4|3264.6|344
1761266400000|2025-10-24 00:40:00|3269.2|3268.4|3272.2|3271.4|3273.7|3272.9|3269.2|3268.4|406
1761266700000|2025-10-24 00:45:00|3272.4|3271.6|3273.7|3272.9|3274.7|3273.9|3270.7|3269.9|356
1761267000000|2025-10-24 00:50:00|3274.2|3273.4|3270.7|3269.9|3274.2|3273.4|3269.7|3268.9|338
1761267300000|2025-10-24 00:55:00|3270.9|3270.1|3269.4|3268.6|3270.9|3270.1|3268.2|3267.4|315
1761267600000|2025-10-24 01:00:00|3269.2|3268.4|3271.7|3270.9|3272.7|3271.9|3269.2|3268.4|899
1761267900000|2025-10-24 01:05:00|3272.2|3271.4|3273.4|3272.6|3274.2|3273.4|3270.7|3269.9|653
1761268200000|2025-10-24 01:10:00|3273.2|3272.4|3274.7|3273.9|3275.7|3274.9|3273.2|3272.4|378
1761268500000|2025-10-24 01:15:00|3274.9|3274.1|3273.7|3272.9|3275.4|3274.6|3273.7|3272.9|418
1761268800000|2025-10-24 01:20:00|3273.2|3272.4|3272.7|3271.9|3274.2|3273.4|3271.7|3270.9|309
1761269100000|2025-10-24 01:25:00|3272.9|3272.1|3272.9|3272.1|3273.7|3272.9|3272.4|3271.6|211
1761269400000|2025-10-24 01:30:00|3272.7|3271.9|3274.2|3273.4|3274.7|3273.9|3272.7|3271.9|398
1761269700000|2025-10-24 01:35:00|3273.7|3272.9|3272.2|3271.4|3274.2|3273.4|3272.2|3271.4|228
1761270000000|2025-10-24 01:40:00|3272.7|3271.9|3273.2|3272.4|3273.4|3272.6|3271.7|3270.9|193
1761270300000|2025-10-24 01:45:00|3272.7|3271.9|3273.7|3272.9|3274.2|3273.4|3272.7|3271.9|179
1761270600000|2025-10-24 01:50:00|3273.4|3272.6|3275.2|3274.4|3276.2|3275.4|3273.4|3272.6|334
1761270900000|2025-10-24 01:55:00|3274.9|3274.1|3276.2|3275.4|3276.4|3275.6|3274.2|3273.4|336
1761271200000|2025-10-24 02:00:00|3276.4|3275.6|3276.2|3275.4|3277.7|3276.9|3275.2|3274.4|524
1761271500000|2025-10-24 02:05:00|3275.7|3274.9|3274.7|3273.9|3275.9|3275.1|3274.7|3273.9|306
1761271800000|2025-10-24 02:10:00|3274.9|3274.1|3275.7|3274.9|3276.7|3275.9|3274.7|3273.9|186
1761272100000|2025-10-24 02:15:00|3276.2|3275.4|3278.2|3277.4|3278.7|3277.9|3276.2|3275.4|278
1761272400000|2025-10-24 02:20:00|3278.4|3277.6|3277.2|3276.4|3279.2|3278.4|3277.2|3276.4|234
1761272700000|2025-10-24 02:25:00|3277.7|3276.9|3278.2|3277.4|3278.7|3277.9|3277.2|3276.4|302
1761273000000|2025-10-24 02:30:00|3278.4|3277.2|3277.9|3276.7|3279.4|3278.2|3277.9|3276.7|113
1761273300000|2025-10-24 02:35:00|3278.4|3277.2|3278.4|3277.2|3278.9|3277.7|3277.9|3276.7|96
1761273600000|2025-10-24 02:40:00|3278.6|3277.4|3275.4|3274.2|3278.9|3277.7|3274.9|3273.7|241
1761273900000|2025-10-24 02:45:00|3275.9|3274.7|3276.6|3275.4|3276.9|3275.7|3275.9|3274.7|60
1761274200000|2025-10-24 02:50:00|3276.4|3275.2|3275.4|3274.2|3276.4|3275.2|3274.9|3273.7|52
1761274500000|2025-10-24 02:55:00|3275.9|3274.7|3276.4|3275.2|3277.1|3275.9|3275.9|3274.7|144
1761274800000|2025-10-24 03:00:00|3275.9|3274.7|3275.9|3274.7|3276.9|3275.7|3275.4|3274.2|73
1761275100000|2025-10-24 03:05:00|3276.1|3274.9|3275.9|3274.7|3276.4|3275.2|3275.9|3274.7|33
1761275400000|2025-10-24 03:10:00|3275.4|3274.2|3275.9|3274.7|3275.9|3274.7|3274.9|3273.7|82
1761275700000|2025-10-24 03:15:00|3275.6|3274.4|3276.9|3275.7|3276.9|3275.7|3275.4|3274.2|41
1761276000000|2025-10-24 03:20:00|3277.4|3276.2|3276.9|3275.7|3278.4|3277.2|3276.9|3275.7|67
1761276300000|2025-10-24 03:25:00|3277.1|3275.9|3277.6|3276.4|3278.6|3277.4|3276.9|3275.7|196
1761276600000|2025-10-24 03:30:00|3277.4|3276.6|3280.2|3279.4|3280.7|3279.9|3277.4|3276.6|471
1761276900000|2025-10-24 03:35:00|3279.7|3278.9|3281.2|3280.4|3281.7|3280.9|3279.7|3278.9|384
1761277200000|2025-10-24 03:40:00|3281.7|3280.9|3278.7|3277.9|3281.7|3280.9|3278.7|3277.9|307
1761277500000|2025-10-24 03:45:00|3279.2|3278.4|3277.7|3276.9|3279.2|3278.4|3276.7|3275.9|375
1761277800000|2025-10-24 03:50:00|3277.4|3276.6|3277.7|3276.9|3278.2|3277.4|3277.2|3276.4|278
1761278100000|2025-10-24 03:55:00|3277.4|3276.6|3276.7|3275.9|3277.7|3276.9|3276.2|3275.4|322
1761278400000|2025-10-24 04:00:00|3276.2|3275.4|3275.7|3274.9|3276.7|3275.9|3275.2|3274.4|213
1761278700000|2025-10-24 04:05:00|3276.2|3275.4|3278.2|3277.4|3278.2|3277.4|3275.7|3274.9|162
1761279000000|2025-10-24 04:10:00|3277.7|3276.9|3279.7|3278.9|3280.2|3279.4|3277.4|3276.6|277
1761279300000|2025-10-24 04:15:00|3279.9|3279.1|3279.7|3278.9|3279.9|3279.1|3278.7|3277.9|194
1761279600000|2025-10-24 04:20:00|3279.2|3278.4|3278.7|3277.9|3279.9|3279.1|3278.7|3277.9|155
1761279900000|2025-10-24 04:25:00|3278.9|3278.1|3278.7|3277.9|3279.7|3278.9|3278.7|3277.9|118
1761280200000|2025-10-24 04:30:00|3279.2|3278.4|3277.7|3276.9|3279.2|3278.4|3277.7|3276.9|174
1761280500000|2025-10-24 04:35:00|3278.2|3277.4|3276.7|3275.9|3278.2|3277.4|3276.2|3275.4|184
1761280800000|2025-10-24 04:40:00|3277.2|3276.4|3276.2|3275.4|3277.2|3276.4|3276.2|3275.4|156
1761281100000|2025-10-24 04:45:00|3276.7|3275.9|3275.7|3274.9|3276.7|3275.9|3275.2|3274.4|244
1761281400000|2025-10-24 04:50:00|3275.4|3274.6|3273.7|3272.9|3275.7|3274.9|3272.7|3271.9|418
1761281700000|2025-10-24 04:55:00|3274.2|3273.4|3272.7|3271.9|3274.7|3273.9|3272.7|3271.9|201
1761282000000|2025-10-24 05:00:00|3273.2|3272.4|3275.7|3274.9|3276.7|3275.9|3273.2|3272.4|285
1761282300000|2025-10-24 05:05:00|3275.4|3274.6|3272.7|3271.9|3275.7|3274.9|3272.7|3271.9|271
1761282600000|2025-10-24 05:10:00|3273.2|3272.4|3268.4|3267.6|3273.2|3272.4|3268.2|3267.4|488
1761282900000|2025-10-24 05:15:00|3268.7|3267.9|3272.2|3271.4|3272.2|3271.4|3268.2|3267.4|509
1761283200000|2025-10-24 05:20:00|3272.4|3271.6|3274.7|3273.9|3274.9|3274.1|3272.2|3271.4|548
1761283500000|2025-10-24 05:25:00|3274.4|3273.6|3275.2|3274.4|3275.4|3274.6|3273.7|3272.9|202
1761283800000|2025-10-24 05:30:00|3274.9|3274.1|3270.2|3269.4|3275.2|3274.4|3270.2|3269.4|382
1761284100000|2025-10-24 05:35:00|3270.4|3269.6|3270.2|3269.4|3270.7|3269.9|3268.9|3268.1|245
1761284400000|2025-10-24 05:40:00|3269.7|3268.9|3271.7|3270.9|3271.7|3270.9|3269.7|3268.9|339
1761284700000|2025-10-24 05:45:00|3271.2|3270.4|3270.7|3269.9|3272.4|3271.6|3269.9|3269.1|433
1761285000000|2025-10-24 05:50:00|3270.4|3269.6|3267.2|3266.4|3270.7|3269.9|3267.2|3266.4|434
1761285300000|2025-10-24 05:55:00|3267.7|3266.9|3268.2|3267.4|3268.7|3267.9|3266.7|3265.9|343
1761285600000|2025-10-24 06:00:00|3268.7|3267.9|3269.7|3268.9|3270.7|3269.9|3268.2|3267.4|478
1761285900000|2025-10-24 06:05:00|3269.9|3269.1|3270.7|3269.9|3270.7|3269.9|3269.2|3268.4|300
1761286200000|2025-10-24 06:10:00|3270.4|3269.6|3269.2|3268.4|3271.7|3270.9|3269.2|3268.4|306
1761286500000|2025-10-24 06:15:00|3268.7|3267.9|3269.4|3268.6|3270.2|3269.4|3268.7|3267.9|341
1761286800000|2025-10-24 06:20:00|3269.7|3268.9|3272.2|3271.4|3272.7|3271.9|3269.2|3268.4|577
1761287100000|2025-10-24 06:25:00|3271.7|3270.9|3269.7|3268.9|3272.7|3271.9|3269.7|3268.9|1701
1761287400000|2025-10-24 06:30:00|3270.2|3269.4|3270.7|3269.9|3271.2|3270.4|3267.9|3267.1|1938
1761287700000|2025-10-24 06:35:00|3270.9|3270.1|3270.4|3268.4|3272.2|3271.4|3269.9|3267.9|562
1761288000000|2025-10-24 06:40:00|3270.3|3268.3|3267.9|3265.9|3270.6|3268.6|3267.8|3265.8|0
1761288300000|2025-10-24 06:45:00|3268.1|3266.1|3268.7|3266.7|3268.7|3266.7|3267.8|3265.8|482
1761288600000|2025-10-24 06:50:00|3268.6|3266.6|3268.7|3266.7|3269.2|3267.2|3268.2|3266.2|0
1761288900000|2025-10-24 06:55:00|3268.6|3266.6|3267.2|3265.2|3268.6|3266.6|3267.2|3265.2|0
1761289200000|2025-10-24 07:00:00|3267.3|3265.3|3266.6|3264.6|3267.3|3265.3|3265.8|3263.8|0
1761289500000|2025-10-24 07:05:00|3266.7|3264.7|3264.6|3262.6|3267.2|3265.2|3263.9|3261.9|0
1761289800000|2025-10-24 07:10:00|3264.7|3262.7|3262.3|3260.3|3264.7|3262.7|3261.3|3259.3|0
1761290100000|2025-10-24 07:15:00|3262.1|3260.1|3262.6|3260.6|3264|3262|3260.8|3258.8|0
1761290400000|2025-10-24 07:20:00|3262.7|3260.7|3261.1|3259.1|3263|3261|3260.2|3258.2|0
1761290700000|2025-10-24 07:25:00|3261.2|3259.2|3262.3|3260.3|3262.3|3260.3|3260|3258|0
1761291000000|2025-10-24 07:30:00|3262.5|3260.5|3263.4|3261.4|3264.7|3262.7|3262.1|3260.1|0
1761291300000|2025-10-24 07:35:00|3263.5|3261.5|3264.4|3262.4|3265.2|3263.2|3263.4|3261.4|0
1761291600000|2025-10-24 07:40:00|3264.5|3262.5|3263.4|3261.4|3265.5|3263.5|3263.4|3261.4|0
1761291900000|2025-10-24 07:45:00|3263.5|3261.5|3261.6|3259.6|3263.9|3261.9|3261.2|3259.2|0
1761292200000|2025-10-24 07:50:00|3261.7|3259.7|3261.2|3259.2|3262.6|3260.6|3261.1|3259.1|0
1761292500000|2025-10-24 07:55:00|3261.3|3259.3|3263.1|3261.1|3263.3|3261.3|3261.3|3259.3|0
1761292800000|2025-10-24 08:00:00|3263|3261|3265.6|3264.4|3268.4|3267.2|3262.8|3260.8|787
1761293100000|2025-10-24 08:05:00|3265.9|3264.7|3267.4|3266.2|3267.4|3266.2|3265.4|3264.2|146
1761293400000|2025-10-24 08:10:00|3266.9|3265.7|3265.1|3263.9|3267.6|3266.4|3264.9|3263.7|99
1761293700000|2025-10-24 08:15:00|3264.9|3263.7|3265.9|3264.7|3266.4|3265.2|3264.9|3263.7|96
1761294000000|2025-10-24 08:20:00|3266.1|3264.9|3266.4|3265.2|3267.9|3266.7|3266.1|3264.9|101
1761294300000|2025-10-24 08:25:00|3266.9|3265.7|3267.4|3266.2|3268.1|3266.9|3266.6|3265.4|57
1761294600000|2025-10-24 08:30:00|3267.1|3265.9|3266.9|3265.7|3267.4|3266.2|3266.4|3265.2|37
1761294900000|2025-10-24 08:35:00|3267.1|3265.9|3265.4|3264.2|3267.4|3266.2|3265.4|3264.2|28
1761295200000|2025-10-24 08:40:00|3265.6|3264.4|3266.4|3265.2|3266.9|3265.7|3265.4|3264.2|80
1761295500000|2025-10-24 08:45:00|3266.9|3265.7|3268.9|3267.7|3269.4|3268.2|3266.9|3265.7|53
1761295800000|2025-10-24 08:50:00|3269.1|3267.9|3268.9|3267.7|3269.4|3268.2|3267.9|3266.7|40
1761296100000|2025-10-24 08:55:00|3268.6|3267.4|3268.9|3267.7|3268.9|3267.7|3267.9|3266.7|46
1761296400000|2025-10-24 09:00:00|3268.4|3267.2|3269.6|3268.4|3269.9|3268.7|3267.9|3266.7|41
1761296700000|2025-10-24 09:05:00|3269.4|3268.2|3268.9|3267.7|3269.6|3268.4|3268.9|3267.7|13
1761297000000|2025-10-24 09:10:00|3268.4|3267.2|3268.9|3267.7|3269.9|3268.7|3268.1|3266.9|64
1761297300000|2025-10-24 09:15:00|3268.6|3267.4|3269.9|3268.7|3270.1|3268.9|3268.6|3267.4|16
1761297600000|2025-10-24 09:20:00|3270.1|3268.9|3271.4|3270.2|3271.4|3270.2|3270.1|3268.9|80
1761297900000|2025-10-24 09:25:00|3270.9|3269.7|3271.4|3270.2|3271.9|3270.7|3270.9|3269.7|27
1761298200000|2025-10-24 09:30:00|3271.6|3270.4|3272.9|3271.7|3272.9|3271.7|3271.4|3270.2|33
1761298500000|2025-10-24 09:35:00|3273.1|3271.9|3273.9|3272.7|3273.9|3272.7|3272.9|3271.7|43
1761298800000|2025-10-24 09:40:00|3274.1|3272.9|3273.9|3272.7|3274.4|3273.2|3273.4|3272.2|38
1761299100000|2025-10-24 09:45:00|3273.4|3272.2|3273.4|3272.2|3274.1|3272.9|3273.1|3271.9|9
1761299400000|2025-10-24 09:50:00|3273.1|3271.9|3273.9|3272.7|3273.9|3272.7|3272.9|3271.7|16
1761299700000|2025-10-24 09:55:00|3273.6|3272.4|3273.9|3272.7|3274.4|3273.2|3273.4|3272.2|90
1761300000000|2025-10-24 10:00:00|3273.6|3272.4|3273.1|3271.9|3273.9|3272.7|3272.9|3271.7|52
1761300300000|2025-10-24 10:05:00|3273.4|3272.2|3274.4|3273.2|3274.4|3273.2|3272.9|3271.7|33
1761300600000|2025-10-24 10:10:00|3273.9|3272.7|3274.1|3272.9|3274.4|3273.2|3273.9|3272.7|21
1761300900000|2025-10-24 10:15:00|3274.4|3273.2|3274.4|3273.2|3274.4|3273.2|3273.9|3272.7|12
1761301200000|2025-10-24 10:20:00|3273.9|3272.7|3273.4|3272.2|3273.9|3272.7|3273.4|3272.2|14
1761301500000|2025-10-24 10:25:00|3273.6|3272.4|3273.9|3272.7|3273.9|3272.7|3273.6|3272.4|21
1761301800000|2025-10-24 10:30:00|3274.1|3272.9|3275.4|3274.2|3275.4|3274.2|3274.1|3272.9|129
1761302100000|2025-10-24 10:35:00|3274.9|3273.7|3274.4|3273.2|3275.4|3274.2|3274.1|3272.9|84
1761302400000|2025-10-24 10:40:00|3274.1|3272.9|3272.1|3270.9|3274.4|3273.2|3271.9|3270.7|131
1761302700000|2025-10-24 10:45:00|3272.4|3271.2|3272.4|3271.2|3273.1|3271.9|3272.4|3271.2|47
1761303000000|2025-10-24 10:50:00|3271.9|3270.7|3271.6|3270.4|3272.6|3271.4|3271.4|3270.2|109
1761303300000|2025-10-24 10:55:00|3271.9|3270.7|3271.9|3270.7|3272.4|3271.2|3271.1|3269.9|21
1761303600000|2025-10-24 11:00:00|3271.4|3270.2|3270.9|3269.7|3272.4|3271.2|3270.4|3269.2|114
1761303900000|2025-10-24 11:05:00|3270.6|3269.4|3270.9|3269.7|3270.9|3269.7|3270.4|3269.2|73
1761304200000|2025-10-24 11:10:00|3270.6|3269.4|3271.9|3270.7|3271.9|3270.7|3270.6|3269.4|63
1761304500000|2025-10-24 11:15:00|3271.4|3270.2|3271.4|3270.2|3271.9|3270.7|3270.9|3269.7|70
1761304800000|2025-10-24 11:20:00|3271.1|3269.9|3271.4|3270.2|3271.4|3270.2|3269.9|3268.7|106
1761305100000|2025-10-24 11:25:00|3271.1|3269.9|3271.4|3270.2|3271.9|3270.7|3270.9|3269.7|25
1761305400000|2025-10-24 11:30:00|3270.9|3269.7|3270.9|3269.7|3271.1|3269.9|3270.6|3269.4|3
1761305700000|2025-10-24 11:35:00|3271.1|3269.9|3271.9|3270.7|3272.1|3270.9|3270.9|3269.7|14
1761306000000|2025-10-24 11:40:00|3272.4|3271.2|3272.4|3271.2|3272.9|3271.7|3271.9|3270.7|40
1761306300000|2025-10-24 11:45:00|3272.6|3271.4|3272.4|3271.2|3273.4|3272.2|3272.4|3271.2|16
1761306600000|2025-10-24 11:50:00|3272.9|3271.7|3272.4|3271.2|3273.4|3272.2|3271.9|3270.7|83
1761306900000|2025-10-24 11:55:00|3272.6|3271.4|3271.4|3270.2|3273.1|3271.9|3271.4|3270.2|23
1761307200000|2025-10-24 12:00:00|3271.6|3270.4|3272.1|3270.9|3272.4|3271.2|3271.1|3269.9|20
1761307500000|2025-10-24 12:05:00|3271.9|3270.7|3272.4|3271.2|3272.9|3271.7|3271.9|3270.7|30
1761307800000|2025-10-24 12:10:00|3271.9|3270.7|3270.4|3269.2|3272.1|3270.9|3270.4|3269.2|25
1761308100000|2025-10-24 12:15:00|3270.1|3268.9|3270.4|3269.2|3270.4|3269.2|3269.4|3268.2|24
1761308400000|2025-10-24 12:20:00|3270.1|3268.9|3270.6|3269.4|3270.6|3269.4|3269.4|3268.2|70
1761308700000|2025-10-24 12:25:00|3270.9|3269.7|3270.9|3269.7|3271.4|3270.2|3270.4|3269.2|60
1761309000000|2025-10-24 12:30:00|3270.4|3269.2|3273.9|3272.7|3276.9|3275.7|3270.4|3269.2|636
1761309300000|2025-10-24 12:35:00|3273.6|3272.4|3274.9|3273.7|3275.4|3274.2|3272.6|3271.4|230
1761309600000|2025-10-24 12:40:00|3275.1|3273.9|3272.1|3270.9|3275.1|3273.9|3271.9|3270.7|55
1761309900000|2025-10-24 12:45:00|3272.4|3271.2|3273.9|3272.7|3274.4|3273.2|3271.9|3270.7|26
1761310200000|2025-10-24 12:50:00|3273.6|3272.4|3272.9|3271.7|3273.9|3272.7|3271.9|3270.7|41
1761310500000|2025-10-24 12:55:00|3273.1|3271.9|3272.9|3271.7|3273.4|3272.2|3272.4|3271.2|28
1761310800000|2025-10-24 13:00:00|3273.1|3271.9|3274.9|3273.7|3274.9|3273.7|3273.1|3271.9|36
1761311100000|2025-10-24 13:05:00|3274.6|3273.4|3274.9|3273.7|3275.4|3274.2|3274.4|3273.2|28
1761311400000|2025-10-24 13:10:00|3274.6|3273.4|3274.9|3273.7|3275.4|3274.2|3274.4|3273.2|13
1761311700000|2025-10-24 13:15:00|3274.6|3273.4|3276.6|3275.4|3276.6|3275.4|3274.4|3273.2|101
1761312000000|2025-10-24 13:20:00|3276.9|3275.7|3278.4|3277.2|3278.6|3277.4|3276.9|3275.7|174
1761312300000|2025-10-24 13:25:00|3278.6|3277.4|3277.9|3276.7|3278.9|3277.7|3277.9|3276.7|51
1761312600000|2025-10-24 13:30:00|3277.4|3276.2|3278.4|3277.2|3278.4|3277.2|3275.4|3274.2|187
1761312900000|2025-10-24 13:35:00|3278.6|3277.4|3279.4|3278.2|3281.9|3280.7|3278.4|3277.2|155
1761313200000|2025-10-24 13:40:00|3279.1|3277.9|3279.9|3278.7|3282.4|3281.2|3278.9|3277.7|106
1761313500000|2025-10-24 13:45:00|3280.1|3278.9|3281.6|3280.4|3283.1|3281.9|3279.9|3278.7|170
1761313800000|2025-10-24 13:50:00|3281.9|3280.7|3280.4|3279.2|3282.4|3281.2|3280.1|3278.9|86
1761314100000|2025-10-24 13:55:00|3280.6|3279.4|3282.1|3280.9|3282.1|3280.9|3280.4|3279.2|114
1761314400000|2025-10-24 14:00:00|3282.4|3281.2|3282.4|3281.2|3282.9|3281.7|3280.4|3279.2|153
1761314700000|2025-10-24 14:05:00|3282.1|3280.9|3281.9|3280.7|3283.1|3281.9|3281.4|3280.2|99
1761315000000|2025-10-24 14:10:00|3281.6|3280.4|3279.9|3278.7|3281.9|3280.7|3279.4|3278.2|60
1761315300000|2025-10-24 14:15:00|3279.6|3278.4|3279.4|3278.2|3279.9|3278.7|3277.9|3276.7|121
1761315600000|2025-10-24 14:20:00|3278.9|3277.7|3278.4|3277.2|3279.4|3278.2|3277.9|3276.7|124
1761315900000|2025-10-24 14:25:00|3277.9|3276.7|3278.1|3276.9|3278.9|3277.7|3277.4|3276.2|55
1761316200000|2025-10-24 14:30:00|3277.9|3276.7|3278.4|3277.2|3278.4|3277.2|3275.9|3274.7|103
1761316500000|2025-10-24 14:35:00|3278.1|3276.9|3278.9|3277.7|3279.4|3278.2|3276.9|3275.7|36
1761316800000|2025-10-24 14:40:00|3279.1|3277.9|3281.1|3279.9|3281.4|3280.2|3279.1|3277.9|26
1761317100000|2025-10-24 14:45:00|3281.4|3280.2|3280.9|3279.7|3281.4|3280.2|3280.4|3279.2|75
1761317400000|2025-10-24 14:50:00|3281.4|3280.2|3278.9|3277.7|3281.4|3280.2|3278.4|3277.2|135
1761317700000|2025-10-24 14:55:00|3278.4|3277.2|3277.9|3276.7|3278.9|3277.7|3276.4|3275.2|103
1761318000000|2025-10-24 15:00:00|3277.6|3276.4|3278.9|3277.7|3279.4|3278.2|3277.6|3276.4|100
1761318300000|2025-10-24 15:05:00|3279.1|3277.9|3280.9|3279.7|3281.1|3279.9|3278.1|3276.9|99
1761318600000|2025-10-24 15:10:00|3280.6|3279.4|3283.4|3282.2|3283.9|3282.7|3280.4|3279.2|137
1761318900000|2025-10-24 15:15:00|3283.9|3282.7|3283.9|3282.7|3284.9|3283.7|3283.9|3282.7|146
1761319200000|2025-10-24 15:20:00|3284.4|3283.2|3285.4|3284.2|3285.4|3284.2|3284.1|3282.9|52
1761319500000|2025-10-24 15:25:00|3284.9|3283.7|3283.6|3282.4|3285.1|3283.9|3283.4|3282.2|103
1761319800000|2025-10-24 15:30:00|3283.9|3282.7|3284.4|3283.2|3285.4|3284.2|3283.9|3282.7|197
1761320100000|2025-10-24 15:35:00|3284.1|3282.9|3283.9|3282.7|3284.4|3283.2|3282.9|3281.7|115
1761320400000|2025-10-24 15:40:00|3283.4|3282.2|3283.4|3282.2|3284.4|3283.2|3282.9|3281.7|22
1761320700000|2025-10-24 15:45:00|3283.6|3282.4|3284.4|3283.2|3284.9|3283.7|3282.4|3281.2|132
1761321000000|2025-10-24 15:50:00|3283.9|3282.7|3283.9|3282.7|3284.9|3283.7|3283.9|3282.7|51
1761321300000|2025-10-24 15:55:00|3283.4|3282.2|3283.4|3282.2|3283.4|3282.2|3282.4|3281.2|61
1761321600000|2025-10-24 16:00:00|3283.6|3282.4|3283.9|3282.7|3283.9|3282.7|3283.1|3281.9|63
1761321900000|2025-10-24 16:05:00|3283.6|3282.4|3282.9|3281.7|3283.9|3282.7|3282.4|3281.2|34
1761322200000|2025-10-24 16:10:00|3282.6|3281.4|3283.4|3282.2|3283.4|3282.2|3282.4|3281.2|25
1761322500000|2025-10-24 16:15:00|3283.1|3281.9|3282.4|3281.2|3283.4|3282.2|3282.4|3281.2|43
1761322800000|2025-10-24 16:20:00|3282.9|3281.7|3281.4|3280.2|3283.4|3282.2|3281.4|3280.2|47
1761323100000|2025-10-24 16:25:00|3281.9|3280.7|3281.4|3280.2|3281.9|3280.7|3280.9|3279.7|45
1761323400000|2025-10-24 16:30:00|3281.1|3279.9|3280.4|3279.2|3281.9|3280.7|3280.4|3279.2|44
1761323700000|2025-10-24 16:35:00|3280.6|3279.4|3280.4|3279.2|3280.9|3279.7|3280.1|3278.9|25
1761324000000|2025-10-24 16:40:00|3280.9|3279.7|3279.9|3278.7|3280.9|3279.7|3279.9|3278.7|27
1761324300000|2025-10-24 16:45:00|3279.6|3278.4|3280.9|3279.7|3281.1|3279.9|3279.4|3278.2|13
1761324600000|2025-10-24 16:50:00|3281.1|3279.9|3281.1|3279.9|3281.9|3280.7|3280.9|3279.7|14
1761324900000|2025-10-24 16:55:00|3281.4|3280.2|3281.4|3280.2|3281.4|3280.2|3280.4|3279.2|15
1761325200000|2025-10-24 17:00:00|3280.9|3279.7|3281.4|3280.2|3281.4|3280.2|3280.9|3279.7|33
1761325500000|2025-10-24 17:05:00|3281.1|3279.9|3280.4|3279.2|3281.4|3280.2|3280.4|3279.2|9
1761325800000|2025-10-24 17:10:00|3280.6|3279.4|3280.9|3279.7|3280.9|3279.7|3280.1|3278.9|40
1761326100000|2025-10-24 17:15:00|3280.4|3279.2|3282.4|3281.2|3282.4|3281.2|3280.4|3279.2|52
1761326400000|2025-10-24 17:20:00|3282.1|3280.9|3282.9|3281.7|3282.9|3281.7|3281.4|3280.2|12
1761326700000|2025-10-24 17:25:00|3283.1|3281.9|3282.9|3281.7|3283.4|3282.2|3282.1|3280.9|12
1761327000000|2025-10-24 17:30:00|3282.6|3281.4|3281.4|3280.2|3282.6|3281.4|3281.4|3280.2|29
1761327300000|2025-10-24 17:35:00|3281.6|3280.4|3281.4|3280.2|3281.9|3280.7|3281.4|3280.2|61
1761327600000|2025-10-24 17:40:00|3280.9|3279.7|3281.4|3280.2|3281.4|3280.2|3280.9|3279.7|36
1761327900000|2025-10-24 17:45:00|3281.9|3280.7|3282.4|3281.2|3282.4|3281.2|3281.4|3280.2|28
1761328200000|2025-10-24 17:50:00|3281.9|3280.7|3282.6|3281.4|3282.9|3281.7|3281.9|3280.7|14
1761328500000|2025-10-24 17:55:00|3282.9|3281.7|3282.6|3281.4|3283.4|3282.2|3282.4|3281.2|17
1761328800000|2025-10-24 18:00:00|3282.4|3281.2|3281.4|3280.2|3282.4|3281.2|3281.4|3280.2|21
1761329100000|2025-10-24 18:05:00|3281.9|3280.7|3282.6|3281.4|3282.9|3281.7|3281.9|3280.7|21
1761329400000|2025-10-24 18:10:00|3282.9|3281.7|3282.4|3281.2|3282.9|3281.7|3282.4|3281.2|7
1761329700000|2025-10-24 18:15:00|3282.1|3280.9|3282.4|3281.2|3282.4|3281.2|3281.4|3280.2|11
1761330000000|2025-10-24 18:20:00|3282.6|3281.4|3282.4|3281.2|3282.9|3281.7|3282.4|3281.2|0
1761330300000|2025-10-24 18:25:00|3282.6|3281.4|3282.4|3281.2|3282.6|3281.4|3281.9|3280.7|7
1761330600000|2025-10-24 18:30:00|3282.1|3280.9|3282.4|3281.2|3282.6|3281.4|3281.9|3280.7|8
1761330900000|2025-10-24 18:35:00|3282.6|3281.4|3282.4|3281.2|3282.9|3281.7|3281.9|3280.7|22
1761331200000|2025-10-24 18:40:00|3282.1|3280.9|3281.9|3280.7|3282.4|3281.2|3281.9|3280.7|36
1761331500000|2025-10-24 18:45:00|3281.6|3280.4|3282.4|3281.2|3282.4|3281.2|3281.6|3280.4|18
1761331800000|2025-10-24 18:50:00|3282.6|3281.4|3282.9|3281.7|3282.9|3281.7|3282.4|3281.2|26
1761332100000|2025-10-24 18:55:00|3283.1|3281.9|3283.4|3282.2|3283.4|3282.2|3282.9|3281.7|18
1761332400000|2025-10-24 19:00:00|3283.9|3282.7|3283.9|3282.7|3283.9|3282.7|3283.4|3282.2|40
1761332700000|2025-10-24 19:05:00|3283.4|3282.2|3282.9|3281.7|3283.4|3282.2|3282.4|3281.2|18
1761333000000|2025-10-24 19:10:00|3283.1|3281.9|3283.4|3282.2|3283.6|3282.4|3283.1|3281.9|20
1761333300000|2025-10-24 19:15:00|3282.9|3281.7|3282.9|3281.7|3282.9|3281.7|3282.4|3281.2|26
1761333600000|2025-10-24 19:20:00|3282.4|3281.2|3283.4|3282.2|3283.4|3282.2|3282.4|3281.2|14
1761333900000|2025-10-24 19:25:00|3283.6|3282.4|3283.4|3282.2|3283.6|3282.4|3282.9|3281.7|21
1761334200000|2025-10-24 19:30:00|3283.1|3281.9|3283.1|3281.9|3283.4|3282.2|3282.9|3281.7|34
1761334500000|2025-10-24 19:35:00|3282.9|3281.7|3282.9|3281.7|3283.1|3281.9|3282.4|3281.2|26
1761334800000|2025-10-24 19:40:00|3283.1|3281.9|3282.4|3281.2|3283.4|3282.2|3282.4|3281.2|28
1761335100000|2025-10-24 19:45:00|3282.6|3281.4|3282.9|3281.7|3282.9|3281.7|3282.4|3281.2|32
1761335400000|2025-10-24 19:50:00|3282.4|3281.2|3282.6|3281.4|3283.4|3282.2|3281.9|3280.7|79
1761335700000|2025-10-24 19:55:00|3282.4|3281.2|3281.1|3279.9|3282.9|3281.7|3279.9|3278.7|192
1761336000000|2025-10-24 20:00:00|3281.4|3280.2|3280.9|3279.7|3281.4|3280.2|3280.1|3278.9|10
1761336300000|2025-10-24 20:05:00|3281.4|3280.2|3280.4|3279.2|3281.4|3280.2|3280.4|3279.2|10
1761336600000|2025-10-24 20:10:00|3279.9|3278.7|3280.1|3278.9|3280.4|3279.2|3279.9|3278.7|1
1761336900000|2025-10-24 20:15:00|3279.9|3278.7|3280.4|3279.2|3280.4|3279.2|3279.9|3278.7|5
1761337200000|2025-10-24 20:20:00|3280.6|3279.4|3280.1|3278.9|3280.6|3279.4|3280.1|3278.9|4
1761337500000|2025-10-24 20:25:00|3280.4|3279.2|3280.6|3279.4|3280.6|3279.4|3280.1|3278.9|7
1761337800000|2025-10-24 20:30:00|3280.4|3279.2|3280.9|3279.7|3280.9|3279.7|3280.4|3279.2|5
1761338100000|2025-10-24 20:35:00|3281.4|3280.2|3281.1|3279.9|3281.4|3280.2|3280.9|3279.7|4
1761338400000|2025-10-24 20:40:00|3281.6|3280.4|3280.9|3279.7|3281.6|3280.4|3280.9|3279.7|7
1761338700000|2025-10-24 20:45:00|3281.1|3279.9|3280.4|3279.2|3281.1|3279.9|3280.4|3279.2|39
1761339000000|2025-10-24 20:50:00|3280.1|3278.9|3281.9|3279.9|3282|3280|3279.6|3278.4|19
1761339300000|2025-10-24 20:55:00|3282|3280|3282.1|3280.1|3282.4|3280.4|3281.7|3279.7|0
1761339600000|2025-10-24 21:00:00|3281.9|3279.9|3281.9|3279.9|3281.9|3279.9|3281.9|3279.9|0
1761516000000|2025-10-26 22:00:00|3309.7|3307.7|3311.8|3309.8|3312.1|3310.1|3309.4|3307.4|0
1761516300000|2025-10-26 22:05:00|3311.7|3309.7|3307.7|3305.7|3311.8|3309.8|3307.3|3305.3|0
1761516600000|2025-10-26 22:10:00|3307.8|3305.8|3307.2|3305.2|3308|3306|3306.1|3304.1|0
1761516900000|2025-10-26 22:15:00|3307.3|3305.3|3310.3|3308.3|3310.3|3308.3|3305.1|3303.1|0
1761517200000|2025-10-26 22:20:00|3310.2|3308.2|3313.9|3311.9|3314.9|3312.9|3310.2|3308.2|0
1761517500000|2025-10-26 22:25:00|3313.3|3311.3|3312|3310|3313.5|3311.5|3311.3|3309.3|0
1761517800000|2025-10-26 22:30:00|3312.2|3310.2|3315.2|3313.2|3315.2|3313.2|3311.7|3309.7|0
1761518100000|2025-10-26 22:35:00|3315.3|3313.3|3314.9|3312.9|3316.2|3314.2|3314.5|3312.5|0
1761518400000|2025-10-26 22:40:00|3315.1|3313.1|3314.3|3312.3|3315.2|3313.2|3313.5|3311.5|0
1761518700000|2025-10-26 22:45:00|3314.7|3312.7|3314.4|3312.4|3315.6|3313.6|3314.4|3312.4|0
1761519000000|2025-10-26 22:50:00|3314.5|3312.5|3315.8|3313.8|3316.2|3314.2|3314.4|3312.4|0
1761519300000|2025-10-26 22:55:00|3315.7|3313.7|3315|3313|3315.8|3313.8|3314.2|3312.2|0
1761519600000|2025-10-26 23:00:00|3315.1|3313.1|3316.1|3314.1|3317.3|3315.3|3314.4|3312.4|0
1761519900000|2025-10-26 23:05:00|3316|3314|3315.3|3313.3|3316.3|3314.3|3314.4|3312.4|0
1761520200000|2025-10-26 23:10:00|3315.4|3313.4|3314.9|3312.9|3316.2|3314.2|3314.4|3312.4|0
1761520500000|2025-10-26 23:15:00|3315|3313|3315.6|3313.6|3316.5|3314.5|3314.7|3312.7|0
1761520800000|2025-10-26 23:20:00|3315.4|3313.4|3312.1|3310.1|3315.4|3313.4|3312.1|3310.1|0
1761521100000|2025-10-26 23:25:00|3312.4|3310.4|3311.4|3309.4|3312.4|3310.4|3310.3|3308.3|0
1761521400000|2025-10-26 23:30:00|3311.6|3309.6|3309.3|3307.3|3311.6|3309.6|3305.6|3303.6|0
1761521700000|2025-10-26 23:35:00|3309.2|3307.2|3307.7|3305.7|3309.8|3307.8|3307.2|3305.2|0
1761522000000|2025-10-26 23:40:00|3307.8|3305.8|3302.7|3300.7|3308.7|3306.7|3302.6|3300.6|0
1761522300000|2025-10-26 23:45:00|3302.6|3300.6|3312.5|3311.3|3312.5|3311.3|3301|3299.8|1455
1761522600000|2025-10-26 23:50:00|3312.7|3311.5|3309|3307.8|3313.2|3312|3309|3307.8|520
1761522900000|2025-10-26 23:55:00|3309.2|3308|3313.5|3312.3|3314|3312.8|3307.5|3306.3|718
1761523200000|2025-10-27 00:00:00|3313.3|3312.5|3312.8|3312|3316.3|3315.5|3306|3305.2|1812
1761523500000|2025-10-27 00:05:00|3313|3312.2|3318.8|3318|3320.8|3320|3312|3311.2|944
1761523800000|2025-10-27 00:10:00|3318.5|3317.7|3324.3|3323.5|3324.3|3323.5|3318.5|3317.7|1032
1761524100000|2025-10-27 00:15:00|3323.8|3323|3323.3|3322.5|3324.8|3324|3321.8|3321|863
1761524400000|2025-10-27 00:20:00|3323|3322.2|3323.8|3323|3324.3|3323.5|3320.5|3319.7|424
1761524700000|2025-10-27 00:25:00|3323.5|3322.7|3325.3|3324.5|3326.5|3325.7|3323.5|3322.7|582
1761525000000|2025-10-27 00:30:00|3325.8|3325|3326.8|3326|3327.3|3326.5|3325.3|3324.5|476
1761525300000|2025-10-27 00:35:00|3326.3|3325.5|3327.8|3327|3328.3|3327.5|3325.3|3324.5|336
1761525600000|2025-10-27 00:40:00|3328.3|3327.5|3323.8|3323|3328.3|3327.5|3323.8|3323|499
1761525900000|2025-10-27 00:45:00|3324.3|3323.5|3323.8|3323|3325.8|3325|3322.5|3321.7|625
1761526200000|2025-10-27 00:50:00|3323.3|3322.5|3318.5|3317.7|3323.3|3322.5|3316.8|3316|436
1761526500000|2025-10-27 00:55:00|3318.3|3317.5|3313.8|3313|3318.3|3317.5|3312.8|3312|469
1761526800000|2025-10-27 01:00:00|3314.5|3313.7|3315.8|3315|3317|3316.2|3312.8|3312|743
1761527100000|2025-10-27 01:05:00|3316.3|3315.5|3315.3|3314.5|3318|3317.2|3315.3|3314.5|405
1761527400000|2025-10-27 01:10:00|3315.8|3315|3313.3|3312.5|3315.8|3315|3312.3|3311.5|390
1761527700000|2025-10-27 01:15:00|3313|3312.2|3315.3|3314.5|3315.8|3315|3311.5|3310.7|213
1761528000000|2025-10-27 01:20:00|3315.8|3315|3318.3|3317.5|3319.5|3318.7|3315.8|3315|467
1761528300000|2025-10-27 01:25:00|3318|3317.2|3319.8|3319|3320.3|3319.5|3317.8|3317|449
1761528600000|2025-10-27 01:30:00|3320.3|3319.5|3323.8|3323|3324.3|3323.5|3319.3|3318.5|579
1761528900000|2025-10-27 01:35:00|3323.5|3322.7|3326.8|3326|3326.8|3326|3323.3|3322.5|571
1761529200000|2025-10-27 01:40:00|3327.3|3326.5|3330.3|3329.5|3330.3|3329.5|3326.8|3326|640
1761529500000|2025-10-27 01:45:00|3330.8|3330|3329.3|3328.5|3331.3|3330.5|3329.3|3328.5|693
1761529800000|2025-10-27 01:50:00|3328.8|3328|3328|3327.2|3329.3|3328.5|3327|3326.2|645
1761530100000|2025-10-27 01:55:00|3328.3|3327.5|3328.3|3327.5|3328.8|3328|3327.3|3326.5|248
1761530400000|2025-10-27 02:00:00|3327.8|3327|3325.3|3324.5|3327.8|3327|3324.8|3324|246
1761530700000|2025-10-27 02:05:00|3325|3324.2|3322.5|3321.7|3325|3324.2|3322.3|3321.5|274
1761531000000|2025-10-27 02:10:00|3322.8|3322|3322.3|3321.5|3323.3|3322.5|3321.8|3321|189
1761531300000|2025-10-27 02:15:00|3321.8|3321|3323.8|3323|3325.3|3324.5|3321.8|3321|215
1761531600000|2025-10-27 02:20:00|3324|3323.2|3324.3|3323.5|3324.3|3323.5|3323.3|3322.5|114
1761531900000|2025-10-27 02:25:00|3324|3323.2|3323.8|3323|3324.3|3323.5|3322.8|3322|252
1761532200000|2025-10-27 02:30:00|3324|3322.8|3325.5|3324.3|3325.5|3324.3|3324|3322.8|83
1761532500000|2025-10-27 02:35:00|3325.7|3324.5|3325.5|3324.3|3326|3324.8|3324|3322.8|89
1761532800000|2025-10-27 02:40:00|3325|3323.8|3326|3324.8|3326.5|3325.3|3325|3323.8|47
1761533100000|2025-10-27 02:45:00|3326.2|3325|3326.5|3325.3|3327|3325.8|3325.7|3324.5|54
1761533400000|2025-10-27 02:50:00|3326.7|3325.5|3326.7|3325.5|3327|3325.8|3326.5|3325.3|69
1761533700000|2025-10-27 02:55:00|3326.5|3325.3|3326|3324.8|3326.7|3325.5|3326|3324.8|60
1761534000000|2025-10-27 03:00:00|3325.5|3324.3|3326|3324.8|3326|3324.8|3325|3323.8|65
1761534300000|2025-10-27 03:05:00|3325.5|3324.3|3325.5|3324.3|3326|3324.8|3325|3323.8|89
1761534600000|2025-10-27 03:10:00|3325.7|3324.5|3325.5|3324.3|3326|3324.8|3325|3323.8|62
1761534900000|2025-10-27 03:15:00|3325.2|3324|3325.5|3324.3|3326.5|3325.3|3325|3323.8|89
1761535200000|2025-10-27 03:20:00|3326|3324.8|3326.5|3325.3|3326.5|3325.3|3325.5|3324.3|101
1761535500000|2025-10-27 03:25:00|3327|3325.8|3325.5|3324.3|3327|3325.8|3325.2|3324|314
1761535800000|2025-10-27 03:30:00|3325.3|3324.5|3325.5|3324.7|3326.3|3325.5|3323.3|3322.5|525
1761536100000|2025-10-27 03:35:00|3325.3|3324.5|3325.3|3324.5|3326.3|3325.5|3324.5|3323.7|242
1761536400000|2025-10-27 03:40:00|3325.8|3325|3322.3|3321.5|3325.8|3325|3321.3|3320.5|308
1761536700000|2025-10-27 03:45:00|3321.8|3321|3322.3|3321.5|3322.8|3322|3320.8|3320|240
1761537000000|2025-10-27 03:50:00|3322.8|3322|3316.8|3316|3322.8|3322|3316.8|3316|240
1761537300000|2025-10-27 03:55:00|3317.3|3316.5|3319.3|3318.5|3319.3|3318.5|3315.5|3314.7|375
1761537600000|2025-10-27 04:00:00|3318.8|3318|3318.8|3318|3319.8|3319|3318.3|3317.5|207
1761537900000|2025-10-27 04:05:00|3318.3|3317.5|3316.3|3315.5|3318.3|3317.5|3315.8|3315|268
1761538200000|2025-10-27 04:10:00|3316|3315.2|3313.8|3313|3316.8|3316|3313.3|3312.5|162
1761538500000|2025-10-27 04:15:00|3313.5|3312.7|3313.8|3313|3314.3|3313.5|3312.3|3311.5|242
1761538800000|2025-10-27 04:20:00|3314.3|3313.5|3316.8|3316|3316.8|3316|3313.8|3313|198
1761539100000|2025-10-27 04:25:00|3317|3316.2|3319.3|3318.5|3319.8|3319|3316.8|3316|272
1761539400000|2025-10-27 04:30:00|3319.5|3318.7|3318.3|3317.5|3319.8|3319|3317.8|3317|259
1761539700000|2025-10-27 04:35:00|3318|3317.2|3317.8|3317|3318.8|3318|3315.8|3315|199
1761540000000|2025-10-27 04:40:00|3318.3|3317.5|3318.3|3317.5|3318.8|3318|3316.8|3316|228
1761540300000|2025-10-27 04:45:00|3318.5|3317.7|3316.8|3316|3318.8|3318|3316.8|3316|157
1761540600000|2025-10-27 04:50:00|3317.3|3316.5|3317.8|3317|3318.3|3317.5|3317|3316.2|100
1761540900000|2025-10-27 04:55:00|3318|3317.2|3318.3|3317.5|3318.8|3318|3317.8|3317|230
1761541200000|2025-10-27 05:00:00|3318.5|3317.7|3319.3|3318.5|3319.3|3318.5|3317|3316.2|248
1761541500000|2025-10-27 05:05:00|3318.8|3318|3321.8|3321|3321.8|3321|3318.8|3318|401
1761541800000|2025-10-27 05:10:00|3321.5|3320.7|3322.3|3321.5|3323.3|3322.5|3321.5|3320.7|258
1761542100000|2025-10-27 05:15:00|3322.5|3321.7|3322.8|3322|3323.3|3322.5|3322.3|3321.5|371
1761542400000|2025-10-27 05:20:00|3323|3322.2|3323.3|3322.5|3324.3|3323.5|3322.8|3322|256
1761542700000|2025-10-27 05:25:00|3323.8|3323|3323.8|3323|3324.3|3323.5|3321.8|3321|368
1761543000000|2025-10-27 05:30:00|3324|3323.2|3324.3|3323.5|3324.3|3323.5|3323.3|3322.5|312
1761543300000|2025-10-27 05:35:00|3324.8|3324|3325.3|3324.5|3325.8|3325|3324.8|3324|257
1761543600000|2025-10-27 05:40:00|3325.8|3325|3325.8|3325|3326.3|3325.5|3324.8|3324|476
1761543900000|2025-10-27 05:45:00|3325.3|3324.5|3325.3|3324.5|3326.8|3326|3325.3|3324.5|278
1761544200000|2025-10-27 05:50:00|3325.8|3325|3325.8|3325|3326.3|3325.5|3325.3|3324.5|314
1761544500000|2025-10-27 05:55:00|3325.3|3324.5|3325.3|3324.5|3325.8|3325|3324.8|3324|259
1761544800000|2025-10-27 06:00:00|3324.8|3324|3324.3|3323.5|3325.3|3324.5|3323.8|3323|334
1761545100000|2025-10-27 06:05:00|3324.8|3324|3325.3|3324.5|3325.5|3324.7|3323.8|3323|461
1761545400000|2025-10-27 06:10:00|3325|3324.2|3326.8|3326|3326.8|3326|3324.8|3324|314
1761545700000|2025-10-27 06:15:00|3327.3|3326.5|3327.3|3326.5|3328.3|3327.5|3326.8|3326|324
1761546000000|2025-10-27 06:20:00|3327.8|3327|3328.8|3328|3329.3|3328.5|3326.8|3326|482
1761546300000|2025-10-27 06:25:00|3328.3|3327.5|3327.3|3326.5|3330.3|3329.5|3326.8|3326|1630
1761546600000|2025-10-27 06:30:00|3326.8|3326|3328.3|3327.5|3328.3|3327.5|3325.8|3325|2001
1761546900000|2025-10-27 06:35:00|3328|3327.2|3329.1|3327.1|3330.5|3329|3327.3|3326.5|899
1761547200000|2025-10-27 06:40:00|3329.2|3327.2|3329|3327|3329.8|3327.8|3328.6|3326.6|0
1761547500000|2025-10-27 06:45:00|3329.1|3327.1|3327.3|3325.3|3329.3|3327.3|3327.3|3325.3|482
1761547800000|2025-10-27 06:50:00|3327.4|3325.4|3327.5|3325.5|3327.5|3325.5|3326.6|3324.6|0
1761548100000|2025-10-27 06:55:00|3327.4|3325.4|3328.3|3326.3|3328.4|3326.4|3327.2|3325.2|0
1761548400000|2025-10-27 07:00:00|3328.4|3326.4|3327.6|3325.6|3328.7|3326.7|3327.2|3325.2|0
1761548700000|2025-10-27 07:05:00|3327.5|3325.5|3327.3|3325.3|3328.6|3326.6|3327.3|3325.3|0
1761549000000|2025-10-27 07:10:00|3327.4|3325.4|3328.6|3326.6|3328.9|3326.9|3327.4|3325.4|0
1761549300000|2025-10-27 07:15:00|3328.5|3326.5|3329.6|3327.6|3330.2|3328.2|3328.5|3326.5|0
1761549600000|2025-10-27 07:20:00|3329.8|3327.8|3330.3|3328.3|3330.8|3328.8|3329.7|3327.7|0
1761549900000|2025-10-27 07:25:00|3330.5|3328.5|3331.2|3329.2|3331.9|3329.9|3330.1|3328.1|0
1761550200000|2025-10-27 07:30:00|3331.4|3329.4|3331.7|3329.7|3332.8|3330.8|3331.1|3329.1|0
1761550500000|2025-10-27 07:35:00|3331.6|3329.6|3330.8|3328.8|3331.9|3329.9|3330.7|3328.7|0
1761550800000|2025-10-27 07:40:00|3330.9|3328.9|3329.9|3327.9|3331|3329|3329.7|3327.7|0
1761551100000|2025-10-27 07:45:00|3330.2|3328.2|3330.4|3328.4|3331.2|3329.2|3329.5|3327.5|0
1761551400000|2025-10-27 07:50:00|3330.6|3328.6|3330.1|3328.1|3330.7|3328.7|3329.6|3327.6|0
1761551700000|2025-10-27 07:55:00|3329.9|3327.9|3330|3328|3330.4|3328.4|3328.9|3326.9|0
1761552000000|2025-10-27 08:00:00|3330.1|3328.1|3325.5|3324.3|3331.5|3330.3|3325.2|3324|352
1761552300000|2025-10-27 08:05:00|3325|3323.8|3323|3321.8|3325|3323.8|3321.5|3320.3|315
1761552600000|2025-10-27 08:10:00|3323.5|3322.3|3322|3320.8|3323.5|3322.3|3321.5|3320.3|113
1761552900000|2025-10-27 08:15:00|3321.5|3320.3|3322|3320.8|3323|3321.8|3321.5|3320.3|72
1761553200000|2025-10-27 08:20:00|3322.5|3321.3|3323|3321.8|3324|3322.8|3322|3320.8|134
1761553500000|2025-10-27 08:25:00|3322.7|3321.5|3322.2|3321|3323.2|3322|3321.5|3320.3|55
1761553800000|2025-10-27 08:30:00|3322.5|3321.3|3322|3320.8|3323|3321.8|3321.5|3320.3|49
1761554100000|2025-10-27 08:35:00|3321.7|3320.5|3323.7|3322.5|3323.7|3322.5|3321.2|3320|42
1761554400000|2025-10-27 08:40:00|3323.5|3322.3|3324.5|3323.3|3325.2|3324|3323.5|3322.3|40
1761554700000|2025-10-27 08:45:00|3325|3323.8|3324|3322.8|3326|3324.8|3324|3322.8|43
1761555000000|2025-10-27 08:50:00|3324.5|3323.3|3325.2|3324|3326|3324.8|3324.5|3323.3|27
1761555300000|2025-10-27 08:55:00|3325.5|3324.3|3325|3323.8|3326|3324.8|3325|3323.8|24
1761555600000|2025-10-27 09:00:00|3325.2|3324|3324.5|3323.3|3325.5|3324.3|3324|3322.8|97
1761555900000|2025-10-27 09:05:00|3324.2|3323|3322.7|3321.5|3324.5|3323.3|3322|3320.8|53
1761556200000|2025-10-27 09:10:00|3322.5|3321.3|3322.7|3321.5|3323|3321.8|3322|3320.8|27
1761556500000|2025-10-27 09:15:00|3323|3321.8|3322.5|3321.3|3323.5|3322.3|3322.5|3321.3|13
1761556800000|2025-10-27 09:20:00|3322.7|3321.5|3322.5|3321.3|3323.7|3322.5|3322.5|3321.3|45
1761557100000|2025-10-27 09:25:00|3322|3320.8|3321.5|3320.3|3322.5|3321.3|3321.2|3320|37
1761557400000|2025-10-27 09:30:00|3321.2|3320|3321.7|3320.5|3322|3320.8|3320.5|3319.3|52
1761557700000|2025-10-27 09:35:00|3322|3320.8|3323|3321.8|3323|3321.8|3321.5|3320.3|53
1761558000000|2025-10-27 09:40:00|3322.7|3321.5|3322.5|3321.3|3323|3321.8|3322|3320.8|29
1761558300000|2025-10-27 09:45:00|3322.7|3321.5|3323|3321.8|3323.5|3322.3|3322.5|3321.3|18
1761558600000|2025-10-27 09:50:00|3323.2|3322|3323|3321.8|3323.2|3322|3322.5|3321.3|4
1761558900000|2025-10-27 09:55:00|3322.7|3321.5|3323.5|3322.3|3323.5|3322.3|3322.5|3321.3|51
1761559200000|2025-10-27 10:00:00|3323.7|3322.5|3323.2|3322|3323.7|3322.5|3322.5|3321.3|52
1761559500000|2025-10-27 10:05:00|3323|3321.8|3323|3321.8|3323.5|3322.3|3323|3321.8|14
1761559800000|2025-10-27 10:10:00|3322.7|3321.5|3323|3321.8|3323|3321.8|3322|3320.8|39
1761560100000|2025-10-27 10:15:00|3323.2|3322|3322.5|3321.3|3324.5|3323.3|3322|3320.8|92
1761560400000|2025-10-27 10:20:00|3322|3320.8|3323.5|3322.3|3323.5|3322.3|3322|3320.8|45
1761560700000|2025-10-27 10:25:00|3324|3322.8|3324|3322.8|3324.5|3323.3|3323|3321.8|67
1761561000000|2025-10-27 10:30:00|3323.7|3322.5|3324|3322.8|3324|3322.8|3323|3321.8|42
1761561300000|2025-10-27 10:35:00|3323.5|3322.3|3323.7|3322.5|3324|3322.8|3323.2|3322|73
1761561600000|2025-10-27 10:40:00|3324|3322.8|3323.5|3322.3|3324.5|3323.3|3323.5|3322.3|17
1761561900000|2025-10-27 10:45:00|3323.7|3322.5|3323.5|3322.3|3324|3322.8|3323.5|3322.3|25
1761562200000|2025-10-27 10:50:00|3324|3322.8|3324|3322.8|3324.5|3323.3|3323.5|3322.3|42
1761562500000|2025-10-27 10:55:00|3323.7|3322.5|3323|3321.8|3324|3322.8|3323|3321.8|49
1761562800000|2025-10-27 11:00:00|3322.7|3321.5|3323|3321.8|3323|3321.8|3322|3320.8|112
1761563100000|2025-10-27 11:05:00|3323.2|3322|3323|3321.8|3324|3322.8|3322.7|3321.5|14
1761563400000|2025-10-27 11:10:00|3322.5|3321.3|3322.5|3321.3|3323.5|3322.3|3322|3320.8|16
1761563700000|2025-10-27 11:15:00|3322.2|3321|3322.2|3321|3323.2|3322|3322|3320.8|22
1761564000000|2025-10-27 11:20:00|3322|3320.8|3322|3320.8|3322.5|3321.3|3321.2|3320|172
1761564300000|2025-10-27 11:25:00|3322.5|3321.3|3320.5|3319.3|3322.5|3321.3|3320.5|3319.3|52
1761564600000|2025-10-27 11:30:00|3321|3319.8|3320.7|3319.5|3321|3319.8|3320|3318.8|48
1761564900000|2025-10-27 11:35:00|3321|3319.8|3321|3319.8|3322|3320.8|3320.5|3319.3|109
1761565200000|2025-10-27 11:40:00|3321.2|3320|3321|3319.8|3321.5|3320.3|3320.7|3319.5|12
1761565500000|2025-10-27 11:45:00|3321.2|3320|3320|3318.8|3321.5|3320.3|3319.5|3318.3|73
1761565800000|2025-10-27 11:50:00|3320.2|3319|3320|3318.8|3320.5|3319.3|3319|3317.8|29
1761566100000|2025-10-27 11:55:00|3320.5|3319.3|3321|3319.8|3321|3319.8|3320|3318.8|52
1761566400000|2025-10-27 12:00:00|3320.5|3319.3|3321.5|3320.3|3322|3320.8|3320|3318.8|150
1761566700000|2025-10-27 12:05:00|3321|3319.8|3321|3319.8|3321|3319.8|3320|3318.8|19
1761567000000|2025-10-27 12:10:00|3321.2|3320|3322.2|3321|3323|3321.8|3321.2|3320|47
1761567300000|2025-10-27 12:15:00|3322.5|3321.3|3321.7|3320.5|3322.5|3321.3|3321.5|3320.3|9
1761567600000|2025-10-27 12:20:00|3322|3320.8|3321.5|3320.3|3322|3320.8|3321|3319.8|13
1761567900000|2025-10-27 12:25:00|3321.2|3320|3321|3319.8|3321.2|3320|3320.5|3319.3|8
1761568200000|2025-10-27 12:30:00|3320.7|3319.5|3321.5|3320.3|3321.5|3320.3|3320.2|3319|36
1761568500000|2025-10-27 12:35:00|3322|3320.8|3322.5|3321.3|3322.5|3321.3|3321.7|3320.5|51
1761568800000|2025-10-27 12:40:00|3323|3321.8|3321.5|3320.3|3323|3321.8|3321.5|3320.3|67
1761569100000|2025-10-27 12:45:00|3322|3320.8|3321|3319.8|3322|3320.8|3320.7|3319.5|27
1761569400000|2025-10-27 12:50:00|3320.7|3319.5|3321.2|3320|3322|3320.8|3320.5|3319.3|78
1761569700000|2025-10-27 12:55:00|3321|3319.8|3321|3319.8|3322|3320.8|3321|3319.8|31
1761570000000|2025-10-27 13:00:00|3321.5|3320.3|3321.5|3320.3|3322|3320.8|3320|3318.8|38
1761570300000|2025-10-27 13:05:00|3322|3320.8|3322|3320.8|3322|3320.8|3321.5|3320.3|19
1761570600000|2025-10-27 13:10:00|3321.7|3320.5|3320.5|3319.3|3322|3320.8|3320.5|3319.3|16
1761570900000|2025-10-27 13:15:00|3321|3319.8|3321.5|3320.3|3322|3320.8|3320.7|3319.5|65
1761571200000|2025-10-27 13:20:00|3321.2|3320|3321.5|3320.3|3321.5|3320.3|3319.5|3318.3|126
1761571500000|2025-10-27 13:25:00|3321.2|3320|3322.5|3321.3|3323|3321.8|3321|3319.8|109
1761571800000|2025-10-27 13:30:00|3322.7|3321.5|3323|3321.8|3324.5|3323.3|3321|3319.8|279
1761572100000|2025-10-27 13:35:00|3322.7|3321.5|3327|3325.8|3327|3325.8|3322.5|3321.3|288
1761572400000|2025-10-27 13:40:00|3326.7|3325.5|3326|3324.8|3327|3325.8|3324|3322.8|201
1761572700000|2025-10-27 13:45:00|3325.5|3324.3|3325|3323.8|3327.5|3326.3|3324.5|3323.3|133
1761573000000|2025-10-27 13:50:00|3325.2|3324|3325.5|3324.3|3326.2|3325|3323.5|3322.3|98
1761573300000|2025-10-27 13:55:00|3325.7|3324.5|3325.5|3324.3|3326|3324.8|3323.7|3322.5|42
1761573600000|2025-10-27 14:00:00|3325|3323.8|3324|3322.8|3325.5|3324.3|3323.5|3322.3|157
1761573900000|2025-10-27 14:05:00|3324.2|3323|3324.5|3323.3|3325.5|3324.3|3323.5|3322.3|90
1761574200000|2025-10-27 14:10:00|3324.7|3323.5|3325|3323.8|3325.5|3324.3|3324|3322.8|95
1761574500000|2025-10-27 14:15:00|3324.5|3323.3|3322.5|3321.3|3324.7|3323.5|3322|3320.8|77
1761574800000|2025-10-27 14:20:00|3323|3321.8|3322.7|3321.5|3323.5|3322.3|3322.2|3321|69
1761575100000|2025-10-27 14:25:00|3323|3321.8|3325|3323.8|3325.5|3324.3|3322.7|3321.5|132
1761575400000|2025-10-27 14:30:00|3324.7|3323.5|3325|3323.8|3325.5|3324.3|3323.7|3322.5|62
1761575700000|2025-10-27 14:35:00|3324.7|3323.5|3324.5|3323.3|3325.5|3324.3|3324.5|3323.3|58
1761576000000|2025-10-27 14:40:00|3324.2|3323|3325.5|3324.3|3325.5|3324.3|3324|3322.8|74
1761576300000|2025-10-27 14:45:00|3325.2|3324|3323.2|3322|3325.5|3324.3|3323|3321.8|87
1761576600000|2025-10-27 14:50:00|3323|3321.8|3322|3320.8|3323.2|3322|3321.5|3320.3|112
1761576900000|2025-10-27 14:55:00|3322.2|3321|3321|3319.8|3323.2|3322|3321|3319.8|146
1761577200000|2025-10-27 15:00:00|3321.2|3320|3321|3319.8|3321.7|3320.5|3320|3318.8|159
1761577500000|2025-10-27 15:05:00|3320.5|3319.3|3320.5|3319.3|3321.5|3320.3|3320|3318.8|67
1761577800000|2025-10-27 15:10:00|3321|3319.8|3321.5|3320.3|3322|3320.8|3320.5|3319.3|65
1761578100000|2025-10-27 15:15:00|3321.7|3320.5|3320.2|3319|3322|3320.8|3320|3318.8|88
1761578400000|2025-10-27 15:20:00|3320.5|3319.3|3320.5|3319.3|3320.7|3319.5|3320|3318.8|123
1761578700000|2025-10-27 15:25:00|3320.7|3319.5|3321.5|3320.3|3322|3320.8|3320.5|3319.3|70
1761579000000|2025-10-27 15:30:00|3322|3320.8|3321.5|3320.3|3322.5|3321.3|3321.5|3320.3|130
1761579300000|2025-10-27 15:35:00|3322|3320.8|3322.5|3321.3|3322.5|3321.3|3321.5|3320.3|18
1761579600000|2025-10-27 15:40:00|3322|3320.8|3322|3320.8|3322|3320.8|3321|3319.8|84
1761579900000|2025-10-27 15:45:00|3321.5|3320.3|3321.5|3320.3|3321.7|3320.5|3321|3319.8|50
1761580200000|2025-10-27 15:50:00|3321.2|3320|3319.5|3318.3|3321.2|3320|3319.5|3318.3|62
1761580500000|2025-10-27 15:55:00|3319.7|3318.5|3320.5|3319.3|3321.2|3320|3319.5|3318.3|71
1761580800000|2025-10-27 16:00:00|3320.7|3319.5|3321|3319.8|3321|3319.8|3320|3318.8|79
1761581100000|2025-10-27 16:05:00|3320.5|3319.3|3320.5|3319.3|3321|3319.8|3320|3318.8|32
1761581400000|2025-10-27 16:10:00|3320.2|3319|3320.5|3319.3|3320.7|3319.5|3320|3318.8|31
1761581700000|2025-10-27 16:15:00|3320.7|3319.5|3320|3318.8|3321|3319.8|3319.5|3318.3|71
1761582000000|2025-10-27 16:20:00|3320.2|3319|3321|3319.8|3321.2|3320|3320|3318.8|19
1761582300000|2025-10-27 16:25:00|3321.7|3320.5|3320.5|3319.3|3321.7|3320.5|3320.5|3319.3|159
1761582600000|2025-10-27 16:30:00|3321|3319.8|3322|3320.8|3322.2|3321|3320.5|3319.3|72
1761582900000|2025-10-27 16:35:00|3321.5|3320.3|3321.7|3320.5|3322.5|3321.3|3321|3319.8|187
1761583200000|2025-10-27 16:40:00|3321.5|3320.3|3322|3320.8|3322.5|3321.3|3321.5|3320.3|33
1761583500000|2025-10-27 16:45:00|3322.2|3321|3322.5|3321.3|3323|3321.8|3322|3320.8|48
1761583800000|2025-10-27 16:50:00|3323|3321.8|3323.5|3322.3|3324|3322.8|3323|3321.8|25
1761584100000|2025-10-27 16:55:00|3323.7|3322.5|3323.5|3322.3|3324|3322.8|3323.2|3322|27
1761584400000|2025-10-27 17:00:00|3323.2|3322|3322.7|3321.5|3323.5|3322.3|3322.5|3321.3|25
1761584700000|2025-10-27 17:05:00|3322.5|3321.3|3322.5|3321.3|3323|3321.8|3322|3320.8|57
1761585000000|2025-10-27 17:10:00|3322.2|3321|3321.7|3320.5|3322.5|3321.3|3321.5|3320.3|60
1761585300000|2025-10-27 17:15:00|3322|3320.8|3321|3319.8|3322|3320.8|3320.5|3319.3|40
1761585600000|2025-10-27 17:20:00|3321.2|3320|3321|3319.8|3321.5|3320.3|3320.5|3319.3|19
1761585900000|2025-10-27 17:25:00|3321.2|3320|3322|3320.8|3322|3320.8|3321|3319.8|22
1761586200000|2025-10-27 17:30:00|3322.2|3321|3323|3321.8|3323|3321.8|3322|3320.8|46
1761586500000|2025-10-27 17:35:00|3322.7|3321.5|3323.5|3322.3|3323.5|3322.3|3322.5|3321.3|15
1761586800000|2025-10-27 17:40:00|3323.7|3322.5|3324|3322.8|3324.2|3323|3323.5|3322.3|25
1761587100000|2025-10-27 17:45:00|3324.2|3323|3324|3322.8|3324.5|3323.3|3323.5|3322.3|35
1761587400000|2025-10-27 17:50:00|3323.5|3322.3|3323.5|3322.3|3323.5|3322.3|3323|3321.8|21
1761587700000|2025-10-27 17:55:00|3323.7|3322.5|3324|3322.8|3324|3322.8|3323.5|3322.3|16
1761588000000|2025-10-27 18:00:00|3324.2|3323|3323.5|3322.3|3324.5|3323.3|3323|3321.8|41
1761588600000|2025-10-27 18:10:00|3324|3322.8|3323.5|3322.3|3324|3322.8|3323.5|3322.3|19
1761588900000|2025-10-27 18:15:00|3323.2|3322|3322.5|3321.3|3323.2|3322|3322.5|3321.3|62
1761589200000|2025-10-27 18:20:00|||||||||2
1761589500000|2025-10-27 18:25:00|3322|3320.8|3321.5|3320.3|3322|3320.8|3321|3319.8|76
1761589800000|2025-10-27 18:30:00|3322|3320.8|3321|3319.8|3322|3320.8|3321|3319.8|57
1761590100000|2025-10-27 18:35:00|3320.7|3319.5|3321|3319.8|3321.5|3320.3|3320.5|3319.3|68
1761590400000|2025-10-27 18:40:00|3321.2|3320|3320|3318.8|3321.5|3320.3|3320|3318.8|67
1761590700000|2025-10-27 18:45:00|3319.5|3318.3|3319.5|3318.3|3320|3318.8|3319|3317.8|54
1761591000000|2025-10-27 18:50:00|3319.2|3318|3318.5|3317.3|3319.5|3318.3|3318.2|3317|31
1761591300000|2025-10-27 18:55:00|3319|3317.8|3318.5|3317.3|3319|3317.8|3318.5|3317.3|87
1761591600000|2025-10-27 19:00:00|3318|3316.8|3318.5|3317.3|3318.5|3317.3|3318|3316.8|40
1761591900000|2025-10-27 19:05:00|3318.7|3317.5|3318.5|3317.3|3319|3317.8|3318.5|3317.3|23
1761592200000|2025-10-27 19:10:00|3319|3317.8|3319|3317.8|3319|3317.8|3319|3317.8|31
1761592500000|2025-10-27 19:15:00|3318.7|3317.5|3318.5|3317.3|3319|3317.8|3318.5|3317.3|23
1761592800000|2025-10-27 19:20:00|3319|3317.8|3319|3317.8|3319|3317.8|3319|3317.8|5
1761593100000|2025-10-27 19:25:00|3319.5|3318.3|3321|3319.8|3321|3319.8|3319.5|3318.3|56
1761593400000|2025-10-27 19:30:00|3321.2|3320|3320.7|3319.5|3322|3320.8|3320.7|3319.5|46
1761593700000|2025-10-27 19:35:00|3320.5|3319.3|3322|3320.8|3322|3320.8|3320.5|3319.3|19
1761594000000|2025-10-27 19:40:00|3321.7|3320.5|3321.5|3320.3|3322|3320.8|3321.2|3320|11
1761594300000|2025-10-27 19:45:00|3321.2|3320|3322|3320.8|3322.5|3321.3|3321.2|3320|47
1761594600000|2025-10-27 19:50:00|3321.7|3320.5|3321.5|3320.3|3322.2|3321|3321|3319.8|42
1761594900000|2025-10-27 19:55:00|3322|3320.8|3321.7|3320.5|3323|3321.8|3321.5|3320.3|110
1761595200000|2025-10-27 20:00:00|3322|3320.8|3322|3320.8|3322.7|3321.5|3321.5|3320.3|35
1761595500000|2025-10-27 20:05:00|3322.5|3321.3|3321|3319.8|3322.5|3321.3|3321|3319.8|13
1761595800000|2025-10-27 20:10:00|3321.2|3320|3322.2|3321|3322.5|3321.3|3321|3319.8|6
1761596100000|2025-10-27 20:15:00|3322|3320.8|3323|3321.8|3323|3321.8|3322|3320.8|9
1761596400000|2025-10-27 20:20:00|3323.2|3322|3323.2|3322|3323.7|3322.5|3323|3321.8|36
1761596700000|2025-10-27 20:25:00|3323|3321.8|3323|3321.8|3323.5|3322.3|3322.7|3321.5|7
1761597000000|2025-10-27 20:30:00|3323.2|3322|3323.7|3322.5|3323.7|3322.5|3323|3321.8|1
1761597300000|2025-10-27 20:35:00|3324|3322.8|3323.5|3322.3|3324|3322.8|3323.5|3322.3|22
1761597600000|2025-10-27 20:40:00|3324|3322.8|3324|3322.8|3324|3322.8|3323.5|3322.3|4
1761597900000|2025-10-27 20:45:00|3323.7|3322.5|3325|3323.8|3325|3323.8|3323.5|3322.3|42
1761598200000|2025-10-27 20:50:00|3324.7|3323.5|3325.4|3323.4|3325.4|3323.5|3324|3322.8|38
1761598500000|2025-10-27 20:55:00|3325.3|3323.3|3324.3|3322.3|3325.7|3323.7|3324.1|3322.1|0
1761598800000|2025-10-27 21:00:00|3324.2|3322.2|3323.6|3321.6|3324.2|3322.2|3323.6|3321.6|2
1761599100000|2025-10-27 21:05:00|3323.7|3321.7|3324.1|3322.1|3324.1|3322.1|3323.6|3321.6|0
1761599400000|2025-10-27 21:10:00|3324|3322|3324|3322|3324.2|3322.2|3324|3322|0
1761599700000|2025-10-27 21:15:00|3324.1|3322.1|3324.2|3322.2|3324.2|3322.2|3324|3322|0
1761600000000|2025-10-27 21:20:00|3324|3322|3323.9|3321.9|3324.2|3322.2|3323.7|3321.7|0
1761600300000|2025-10-27 21:25:00|3323.8|3321.8|3323.9|3321.9|3324|3322|3323.6|3321.6|0
1761600600000|2025-10-27 21:30:00|3323.8|3321.8|3323.8|3321.8|3323.8|3321.8|3323.8|3321.8|0
1761600900000|2025-10-27 21:35:00|3323.7|3321.7|3324.2|3322.2|3324.2|3322.2|3323.7|3321.7|0
1761601200000|2025-10-27 21:40:00|3324.1|3322.1|3324.1|3322.1|3324.2|3322.2|3324.1|3322.1|0
1761601800000|2025-10-27 21:50:00|3323.9|3321.9|3324|3322|3324|3322|3323.9|3321.9|0
1761602100000|2025-10-27 21:55:00|3324.1|3322.1|3324|3322|3324.1|3322.1|3324|3322|0
1761602400000|2025-10-27 22:00:00|3323.8|3321.8|3324|3322|3324.8|3322.8|3323.6|3321.6|0
1761602700000|2025-10-27 22:05:00|3324.1|3322.1|3323.9|3321.9|3324.1|3322.1|3323.9|3321.9|0
1761603000000|2025-10-27 22:10:00|3324.1|3322.1|3324.2|3322.2|3324.2|3322.2|3323.8|3321.8|0
1761603300000|2025-10-27 22:15:00|3324.1|3322.1|3324.8|3322.8|3325.2|3323.2|3324.1|3322.1|0
1761603600000|2025-10-27 22:20:00|3324.9|3322.9|3325.7|3323.7|3326.4|3324.4|3324.9|3322.9|0
1761603900000|2025-10-27 22:25:00|3325.5|3323.5|3325.6|3323.6|3326|3324|3325.4|3323.4|0
1761604200000|2025-10-27 22:30:00|3325.5|3323.5|3325.7|3323.7|3325.7|3323.7|3325.2|3323.2|0
1761604500000|2025-10-27 22:35:00|3325.5|3323.5|3325.6|3323.6|3325.6|3323.6|3325.4|3323.4|0
1761604800000|2025-10-27 22:40:00|3325.4|3323.4|3325.3|3323.3|3325.5|3323.5|3325.2|3323.2|0
1761605100000|2025-10-27 22:45:00|3325.2|3323.2|3325.3|3323.3|3325.4|3323.4|3325.2|3323.2|0
1761605400000|2025-10-27 22:50:00|3325.2|3323.2|3325.2|3323.2|3325.2|3323.2|3324.9|3322.9|0
1761605700000|2025-10-27 22:55:00|3325.1|3323.1|3325|3323|3325.2|3323.2|3325|3323|0
1761606000000|2025-10-27 23:00:00|3325.2|3323.2|3325|3323|3325.2|3323.2|3324.4|3322.4|0
1761606300000|2025-10-27 23:05:00|3324.9|3322.9|3325.2|3323.2|3325.2|3323.2|3324.4|3322.4|0
1761606600000|2025-10-27 23:10:00|3325.3|3323.3|3326|3324|3326.4|3324.4|3324.9|3322.9|0
1761606900000|2025-10-27 23:15:00|3326.1|3324.1|3326.7|3324.7|3326.7|3324.7|3325.9|3323.9|0
1761607200000|2025-10-27 23:20:00|3326.8|3324.8|3327.3|3325.3|3327.6|3325.6|3326|3324|0
1761607500000|2025-10-27 23:25:00|3327.4|3325.4|3329.4|3327.4|3330.3|3328.3|3327.4|3325.4|0
1761607800000|2025-10-27 23:30:00|3329.1|3327.1|3328.7|3326.7|3329.9|3327.9|3327.9|3325.9|0
1761608100000|2025-10-27 23:35:00|3328.6|3326.6|3326.6|3324.6|3328.6|3326.6|3326|3324|0
1761608400000|2025-10-27 23:40:00|3326.7|3324.7|3326.7|3324.7|3327.3|3325.3|3326.1|3324.1|0
1761608700000|2025-10-27 23:45:00|3326.4|3324.4|3318.5|3317.3|3326.4|3324.5|3317.5|3316.3|562
1761609000000|2025-10-27 23:50:00|3318|3316.8|3316.5|3315.3|3318.5|3317.3|3316|3314.8|244
1761609300000|2025-10-27 23:55:00|3316.2|3315|3317.5|3316.3|3318.2|3317|3315|3313.8|406
1761609600000|2025-10-28 00:00:00|3317.3|3316.5|3306.8|3306|3317.8|3317|3303.3|3302.5|1901
1761609900000|2025-10-28 00:05:00|3306.3|3305.5|3309.3|3308.5|3312.3|3311.5|3305.5|3304.7|1207
1761610200000|2025-10-28 00:10:00|3308.8|3308|3307.3|3306.5|3311.8|3311|3306.3|3305.5|698
1761610500000|2025-10-28 00:15:00|3307.8|3307|3311.3|3310.5|3312.3|3311.5|3307.5|3306.7|623
1761610800000|2025-10-28 00:20:00|3311|3310.2|3310.8|3310|3312.8|3312|3310.3|3309.5|497
1761611100000|2025-10-28 00:25:00|3311|3310.2|3310|3309.2|3313.3|3312.5|3309.8|3309|687
1761611400000|2025-10-28 00:30:00|3310.3|3309.5|3309.3|3308.5|3312.3|3311.5|3306.8|3306|574
1761611700000|2025-10-28 00:35:00|3309.8|3309|3309.8|3309|3311.8|3311|3308.3|3307.5|321
1761612000000|2025-10-28 00:40:00|3310|3309.2|3308.5|3307.7|3310|3309.2|3306.8|3306|387
1761612300000|2025-10-28 00:45:00|3308.3|3307.5|3310.3|3309.5|3311.3|3310.5|3308|3307.2|513
1761612600000|2025-10-28 00:50:00|3309.8|3309|3311.3|3310.5|3314.3|3313.5|3309.8|3309|489
1761612900000|2025-10-28 00:55:00|3310.8|3310|3309.8|3309|3311.8|3311|3309.3|3308.5|250
1761613200000|2025-10-28 01:00:00|3310|3309.2|3307.8|3307|3310.5|3309.7|3307.8|3307|377
1761613500000|2025-10-28 01:05:00|3307.5|3306.7|3309.8|3309|3310.3|3309.5|3307.3|3306.5|275
1761613800000|2025-10-28 01:10:00|3309.3|3308.5|3309.3|3308.5|3309.3|3308.5|3306.8|3306|406
1761614100000|2025-10-28 01:15:00|3309.8|3309|3310.3|3309.5|3312.3|3311.5|3308.8|3308|360
1761614400000|2025-10-28 01:20:00|3310.8|3310|3309.8|3309|3312.3|3311.5|3309.3|3308.5|287
1761614700000|2025-10-28 01:25:00|3309.3|3308.5|3309.8|3309|3310.5|3309.7|3308.8|3308|332
1761615000000|2025-10-28 01:30:00|3309.3|3308.5|3312.3|3311.5|3314.8|3314|3309.3|3308.5|306
1761615300000|2025-10-28 01:35:00|3312.5|3311.7|3309.8|3309|3313.8|3313|3309.3|3308.5|241
1761615600000|2025-10-28 01:40:00|3310|3309.2|3308.8|3308|3311.8|3311|3308.8|3308|207
1761615900000|2025-10-28 01:45:00|3309.3|3308.5|3310.3|3309.5|3310.8|3310|3308.3|3307.5|355
1761616200000|2025-10-28 01:50:00|3310.5|3309.7|3310.3|3309.5|3313.5|3312.7|3310.3|3309.5|348
1761616500000|2025-10-28 01:55:00|3309.8|3309|3306.3|3305.5|3309.8|3309|3305.8|3305|246
1761616800000|2025-10-28 02:00:00|3306|3305.2|3305.3|3304.5|3306.3|3305.5|3303.3|3302.5|399
1761617100000|2025-10-28 02:05:00|3304.8|3304|3305.3|3304.5|3306.3|3305.5|3304.3|3303.5|289
1761617400000|2025-10-28 02:10:00|3305.8|3305|3304.8|3304|3306.8|3306|3304.3|3303.5|323
1761617700000|2025-10-28 02:15:00|3304.5|3303.7|3305.8|3305|3305.8|3305|3301.8|3301|379
1761618000000|2025-10-28 02:20:00|3305.5|3304.7|3310.3|3309.5|3310.3|3309.5|3305.5|3304.7|317
1761618300000|2025-10-28 02:25:00|3309.8|3309|3309.8|3309|3310.3|3309.5|3308.8|3308|216
1761618600000|2025-10-28 02:30:00|3310|3308.8|3311|3309.8|3311.5|3310.3|3310|3308.8|168
1761618900000|2025-10-28 02:35:00|3310.5|3309.3|3311.1|3309.9|3311.1|3309.9|3310|3308.8|90
1761619200000|2025-10-28 02:40:00|3310.8|3309.6|3310.6|3309.4|3311.3|3310.1|3310.6|3309.4|121
1761619500000|2025-10-28 02:45:00|3310.8|3309.6|3309.1|3307.9|3310.8|3309.6|3308.6|3307.4|122
1761619800000|2025-10-28 02:50:00|3308.6|3307.4|3310.6|3309.4|3311.1|3309.9|3308.1|3306.9|113
1761620100000|2025-10-28 02:55:00|3310.1|3308.9|3310.1|3308.9|3311.1|3309.9|3310.1|3308.9|103
1761620400000|2025-10-28 03:00:00|3310.6|3309.4|3308.1|3306.9|3310.6|3309.4|3308.1|3306.9|125
1761620700000|2025-10-28 03:05:00|3307.6|3306.4|3307.1|3305.9|3308.1|3306.9|3307.1|3305.9|87
1761621000000|2025-10-28 03:10:00|3306.6|3305.4|3306.6|3305.4|3307.6|3306.4|3306.6|3305.4|129
1761621300000|2025-10-28 03:15:00|3306.3|3305.1|3308.1|3306.9|3308.6|3307.4|3306.1|3304.9|122
1761621600000|2025-10-28 03:20:00|3307.6|3306.4|3308.1|3306.9|3308.6|3307.4|3307.1|3305.9|76
1761621900000|2025-10-28 03:25:00|3307.6|3306.4|3309.1|3307.9|3309.1|3307.9|3307.1|3305.9|111
1761622200000|2025-10-28 03:30:00|3308.9|3308.1|3308.4|3307.6|3309.4|3308.6|3304.4|3303.6|540
1761622500000|2025-10-28 03:35:00|3308.1|3307.3|3311.4|3310.6|3312.4|3311.6|3307.9|3307.1|364
1761622800000|2025-10-28 03:40:00|3311.9|3311.1|3310.9|3310.1|3312.4|3311.6|3309.9|3309.1|352
1761623100000|2025-10-28 03:45:00|3311.4|3310.6|3309.9|3309.1|3312.4|3311.6|3309.4|3308.6|263
1761623400000|2025-10-28 03:50:00|3310.4|3309.6|3308.4|3307.6|3310.9|3310.1|3307.9|3307.1|246
1761623700000|2025-10-28 03:55:00|3307.9|3307.1|3310.9|3310.1|3311.4|3310.6|3307.4|3306.6|330
1761624000000|2025-10-28 04:00:00|3310.4|3309.6|3310.4|3309.6|3311.4|3310.6|3309.9|3309.1|275
1761624300000|2025-10-28 04:05:00|3309.9|3309.1|3306.4|3305.6|3309.9|3309.1|3306.4|3305.6|167
1761624600000|2025-10-28 04:10:00|3306.6|3305.8|3305.9|3305.1|3307.4|3306.6|3304.4|3303.6|362
1761624900000|2025-10-28 04:15:00|3305.6|3304.8|3299.4|3298.6|3305.6|3304.8|3298.4|3297.6|740
1761625200000|2025-10-28 04:20:00|3299.1|3298.3|3300.9|3300.1|3301.9|3301.1|3298.4|3297.6|424
1761625500000|2025-10-28 04:25:00|3300.6|3299.8|3298.9|3298.1|3302.4|3301.6|3298.4|3297.6|604
1761625800000|2025-10-28 04:30:00|3298.4|3297.6|3297.1|3296.3|3299.4|3298.6|3296.9|3296.1|546
1761626100000|2025-10-28 04:35:00|3297.4|3296.6|3293.9|3293.1|3297.4|3296.6|3293.1|3292.3|451
1761626400000|2025-10-28 04:40:00|3293.6|3292.8|3292.9|3292.1|3295.4|3294.6|3292.9|3292.1|515
1761626700000|2025-10-28 04:45:00|3293.4|3292.6|3295.4|3294.6|3295.9|3295.1|3292.9|3292.1|1031
1761627000000|2025-10-28 04:50:00|3295.1|3294.3|3291.4|3290.6|3295.9|3295.1|3291.1|3290.3|847
1761627300000|2025-10-28 04:55:00|3291.6|3290.8|3293.4|3292.6|3293.4|3292.6|3291.4|3290.6|485
1761627600000|2025-10-28 05:00:00|3293.6|3292.8|3289.9|3289.1|3293.9|3293.1|3289.6|3288.8|743
1761627900000|2025-10-28 05:05:00|3290.4|3289.6|3288.9|3288.1|3290.9|3290.1|3288.4|3287.6|577
1761628200000|2025-10-28 05:10:00|3289.1|3288.3|3289.4|3288.6|3290.4|3289.6|3288.4|3287.6|380
1761628500000|2025-10-28 05:15:00|3289.9|3289.1|3292.9|3292.1|3293.9|3293.1|3288.4|3287.6|410
1761628800000|2025-10-28 05:20:00|3293.1|3292.3|3291.4|3290.6|3293.4|3292.6|3291.4|3290.6|207
1761629100000|2025-10-28 05:25:00|3290.9|3290.1|3289.9|3289.1|3291.1|3290.3|3288.6|3287.8|277
1761629400000|2025-10-28 05:30:00|3289.6|3288.8|3289.4|3288.6|3290.9|3290.1|3287.9|3287.1|478
1761629700000|2025-10-28 05:35:00|3288.9|3288.1|3288.9|3288.1|3290.4|3289.6|3287.6|3286.8|273
1761630000000|2025-10-28 05:40:00|3288.4|3287.6|3285.9|3285.1|3289.4|3288.6|3285.6|3284.8|310
1761630300000|2025-10-28 05:45:00|3286.1|3285.3|3288.9|3288.1|3288.9|3288.1|3285.4|3284.6|332
1761630600000|2025-10-28 05:50:00|3289.4|3288.6|3288.9|3288.1|3290.4|3289.6|3288.4|3287.6|381
1761630900000|2025-10-28 05:55:00|3288.6|3287.8|3287.4|3286.6|3288.9|3288.1|3284.6|3283.8|381
1761631200000|2025-10-28 06:00:00|3287.9|3287.1|3288.1|3287.3|3290.4|3289.6|3287.4|3286.6|703
1761631500000|2025-10-28 06:05:00|3288.4|3287.6|3289.9|3289.1|3290.9|3290.1|3288.1|3287.3|371
1761631800000|2025-10-28 06:10:00|3290.1|3289.3|3288.4|3287.6|3290.4|3289.6|3287.4|3286.6|399
1761632100000|2025-10-28 06:15:00|3288.9|3288.1|3287.4|3286.6|3289.6|3288.8|3286.9|3286.1|444
1761632400000|2025-10-28 06:20:00|3287.9|3287.1|3289.1|3288.3|3290.6|3289.8|3286.9|3286.1|708
1761632700000|2025-10-28 06:25:00|3288.9|3288.1|3289.4|3288.6|3291.4|3290.6|3288.9|3288.1|1907
1761633000000|2025-10-28 06:30:00|3288.4|3287.6|3290.4|3289.6|3295.4|3294.6|3288.4|3287.6|4011
1761633300000|2025-10-28 06:35:00|3289.9|3289.1|3299.8|3297.8|3299.8|3297.8|3289.1|3288.3|658
1761633600000|2025-10-28 06:40:00|3299.9|3297.9|3295.5|3293.5|3300.3|3298.3|3294.3|3292.3|0
1761633900000|2025-10-28 06:45:00|3295.4|3293.4|3293.7|3291.7|3296|3294|3293.6|3291.6|644
1761634200000|2025-10-28 06:50:00|3293.8|3291.8|3294.1|3292.1|3295.6|3293.6|3293.7|3291.7|0
1761634500000|2025-10-28 06:55:00|3294|3292|3293.3|3291.3|3294|3292|3292.9|3290.9|0
1761634800000|2025-10-28 07:00:00|3293.4|3291.4|3296.1|3294.1|3296.2|3294.2|3293.3|3291.3|0
1761635100000|2025-10-28 07:05:00|3295.8|3293.8|3296.3|3294.3|3297.8|3295.8|3295.8|3293.8|0
1761635400000|2025-10-28 07:10:00|3296.2|3294.2|3294.4|3292.4|3296.2|3294.2|3294.3|3292.3|0
1761635700000|2025-10-28 07:15:00|3294.3|3292.3|3293.9|3291.9|3294.5|3292.5|3293.3|3291.3|0
1761636000000|2025-10-28 07:20:00|3294.1|3292.1|3295.4|3293.4|3295.7|3293.7|3294.1|3292.1|0
1761636300000|2025-10-28 07:25:00|3295.5|3293.5|3294.3|3292.3|3295.7|3293.7|3294.3|3292.3|0
1761636600000|2025-10-28 07:30:00|3294.2|3292.2|3293.3|3291.3|3294.9|3292.9|3293.3|3291.3|0
1761636900000|2025-10-28 07:35:00|3293.4|3291.4|3292.2|3290.2|3293.4|3291.4|3292.1|3290.1|0
1761637200000|2025-10-28 07:40:00|3292.3|3290.3|3292.7|3290.7|3293|3291|3291.8|3289.8|0
1761637500000|2025-10-28 07:45:00|3292.5|3290.5|3293|3291|3293.5|3291.5|3291.8|3289.8|0
1761637800000|2025-10-28 07:50:00|3292.7|3290.7|3291.6|3289.6|3292.9|3290.9|3291.3|3289.3|0
1761638100000|2025-10-28 07:55:00|3291.7|3289.7|3292.1|3290.1|3293.5|3291.5|3291.5|3289.5|0
1761638400000|2025-10-28 08:00:00|3292|3290|3290.6|3289.4|3292.6|3291.4|3288.6|3287.4|462
1761638700000|2025-10-28 08:05:00|3290.8|3289.6|3288.6|3287.4|3291.6|3290.4|3288.3|3287.1|114
1761639000000|2025-10-28 08:10:00|3288.1|3286.9|3286.1|3284.9|3288.6|3287.4|3286.1|3284.9|163
1761639300000|2025-10-28 08:15:00|3285.8|3284.6|3284.6|3283.4|3286.1|3284.9|3284.6|3283.4|119
1761639600000|2025-10-28 08:20:00|3284.3|3283.1|3285.1|3283.9|3286.6|3285.4|3284.1|3282.9|110
1761639900000|2025-10-28 08:25:00|3284.8|3283.6|3286.1|3284.9|3286.1|3284.9|3284.8|3283.6|52
1761640200000|2025-10-28 08:30:00|3285.8|3284.6|3285.6|3284.4|3286.3|3285.1|3285.6|3284.4|33
1761640500000|2025-10-28 08:35:00|3285.3|3284.1|3283.6|3282.4|3285.6|3284.4|3283.1|3281.9|172
1761640800000|2025-10-28 08:40:00|3283.8|3282.6|3282.6|3281.4|3284.1|3282.9|3281.6|3280.4|110
1761641100000|2025-10-28 08:45:00|3283.1|3281.9|3284.1|3282.9|3284.1|3282.9|3283.1|3281.9|64
1761641400000|2025-10-28 08:50:00|3283.8|3282.6|3285.1|3283.9|3286.1|3284.9|3283.8|3282.6|54
1761641700000|2025-10-28 08:55:00|3285.3|3284.1|3285.1|3283.9|3286.1|3284.9|3284.1|3282.9|48
1761642000000|2025-10-28 09:00:00|3285.3|3284.1|3286.6|3285.4|3287.1|3285.9|3285.1|3283.9|62
1761642300000|2025-10-28 09:05:00|3286.8|3285.6|3286.6|3285.4|3287.1|3285.9|3286.1|3284.9|13
1761642600000|2025-10-28 09:10:00|3286.3|3285.1|3286.6|3285.4|3287.1|3285.9|3286.1|3284.9|24
1761642900000|2025-10-28 09:15:00|3287.1|3285.9|3287.8|3286.6|3288.1|3286.9|3286.1|3284.9|73
1761643200000|2025-10-28 09:20:00|3288.1|3286.9|3287.1|3285.9|3288.1|3286.9|3286.6|3285.4|33
1761643500000|2025-10-28 09:25:00|3287.3|3286.1|3287.6|3286.4|3287.6|3286.4|3286.8|3285.6|102
1761643800000|2025-10-28 09:30:00|3287.1|3285.9|3288.1|3286.9|3288.6|3287.4|3287.1|3285.9|41
1761644100000|2025-10-28 09:35:00|3288.3|3287.1|3287.3|3286.1|3288.3|3287.1|3287.1|3285.9|60
1761644400000|2025-10-28 09:40:00|3287.6|3286.4|3287.6|3286.4|3288.1|3286.9|3287.1|3285.9|26
1761644700000|2025-10-28 09:45:00|3287.8|3286.6|3287.8|3286.6|3288.1|3286.9|3287.6|3286.4|32
1761645000000|2025-10-28 09:50:00|3288.1|3286.9|3287.6|3286.4|3288.3|3287.1|3287.6|3286.4|42
1761645300000|2025-10-28 09:55:00|3287.8|3286.6|3287.6|3286.4|3288.6|3287.4|3287.6|3286.4|24
1761645600000|2025-10-28 10:00:00|3287.8|3286.6|3288.6|3287.4|3288.8|3287.6|3287.8|3286.6|10
1761645900000|2025-10-28 10:05:00|3288.8|3287.6|3288.6|3287.4|3288.8|3287.6|3288.1|3286.9|27
1761646200000|2025-10-28 10:10:00|3288.3|3287.1|3289.8|3288.6|3290.6|3289.4|3288.3|3287.1|75
1761646500000|2025-10-28 10:15:00|3290.1|3288.9|3291.1|3289.9|3291.3|3290.1|3289.6|3288.4|58
1761646800000|2025-10-28 10:20:00|3290.8|3289.6|3291.1|3289.9|3291.6|3290.4|3290.6|3289.4|12
1761647100000|2025-10-28 10:25:00|3291.3|3290.1|3291.1|3289.9|3291.6|3290.4|3290.3|3289.1|39
1761647400000|2025-10-28 10:30:00|3290.8|3289.6|3290.8|3289.6|3290.8|3289.6|3290.3|3289.1|24
1761647700000|2025-10-28 10:35:00|3290.6|3289.4|3291.3|3290.1|3291.6|3290.4|3290.6|3289.4|39
1761648000000|2025-10-28 10:40:00|3291.1|3289.9|3291.1|3289.9|3291.1|3289.9|3290.6|3289.4|16
1761648300000|2025-10-28 10:45:00|3291.3|3290.1|3291.3|3290.1|3291.3|3290.1|3290.6|3289.4|23
1761648600000|2025-10-28 10:50:00|3291.6|3290.4|3291.6|3290.4|3291.6|3290.4|3291.1|3289.9|13
1761648900000|2025-10-28 10:55:00|3291.8|3290.6|3291.1|3289.9|3291.8|3290.6|3290.6|3289.4|54
1761649200000|2025-10-28 11:00:00|3290.8|3289.6|3290.6|3289.4|3291.1|3289.9|3290.1|3288.9|52
1761649500000|2025-10-28 11:05:00|3291.1|3289.9|3291.6|3290.4|3292.6|3291.4|3291.1|3289.9|144
1761649800000|2025-10-28 11:10:00|3291.8|3290.6|3291.6|3290.4|3292.1|3290.9|3291.3|3290.1|73
1761650100000|2025-10-28 11:15:00|3291.3|3290.1|3292.6|3291.4|3293.1|3291.9|3289.6|3288.4|347
1761650400000|2025-10-28 11:20:00|3292.3|3291.1|3293.6|3292.4|3293.6|3292.4|3291.6|3290.4|112
1761650700000|2025-10-28 11:25:00|3293.3|3292.1|3293.1|3291.9|3293.6|3292.4|3292.8|3291.6|53
1761651000000|2025-10-28 11:30:00|3293.3|3292.1|3293.6|3292.4|3293.6|3292.4|3293.1|3291.9|59
1761651300000|2025-10-28 11:35:00|3293.3|3292.1|3293.6|3292.4|3293.6|3292.4|3293.1|3291.9|88
1761651600000|2025-10-28 11:40:00|3294.1|3292.9|3294.8|3293.6|3295.6|3294.4|3293.8|3292.6|86
1761651900000|2025-10-28 11:45:00|3295.1|3293.9|3294.6|3293.4|3295.6|3294.4|3294.3|3293.1|33
1761652200000|2025-10-28 11:50:00|3294.3|3293.1|3295.1|3293.9|3295.1|3293.9|3293.6|3292.4|50
1761652500000|2025-10-28 11:55:00|3294.8|3293.6|3294.1|3292.9|3295.6|3294.4|3294.1|3292.9|83
1761652800000|2025-10-28 12:00:00|3294.3|3293.1|3294.1|3292.9|3294.6|3293.4|3293.8|3292.6|88
1761653100000|2025-10-28 12:05:00|3294.6|3293.4|3294.1|3292.9|3295.1|3293.9|3294.1|3292.9|43
1761653400000|2025-10-28 12:10:00|3294.3|3293.1|3294.1|3292.9|3295.1|3293.9|3294.1|3292.9|49
1761653700000|2025-10-28 12:15:00|3293.6|3292.4|3294.6|3293.4|3295.1|3293.9|3293.6|3292.4|76
1761654000000|2025-10-28 12:20:00|3294.8|3293.6|3294.6|3293.4|3295.1|3293.9|3294.1|3292.9|12
1761654300000|2025-10-28 12:25:00|3294.8|3293.6|3293.8|3292.6|3294.8|3293.6|3293.6|3292.4|109
1761654600000|2025-10-28 12:30:00|3293.6|3292.4|3293.1|3291.9|3294.1|3292.9|3292.6|3291.4|25
1761654900000|2025-10-28 12:35:00|3292.8|3291.6|3293.6|3292.4|3293.6|3292.4|3292.6|3291.4|51
1761655200000|2025-10-28 12:40:00|3293.3|3292.1|3291.6|3290.4|3293.6|3292.4|3291.6|3290.4|129
1761655500000|2025-10-28 12:45:00|3291.8|3290.6|3292.6|3291.4|3292.6|3291.4|3289.8|3288.6|280
1761655800000|2025-10-28 12:50:00|3292.3|3291.1|3292.1|3290.9|3293.3|3292.1|3292.1|3290.9|108
1761656100000|2025-10-28 12:55:00|3292.3|3291.1|3293.1|3291.9|3293.1|3291.9|3292.1|3290.9|55
1761656400000|2025-10-28 13:00:00|3292.8|3291.6|3296.6|3295.4|3296.6|3295.4|3292.6|3291.4|117
1761656700000|2025-10-28 13:05:00|3297.1|3295.9|3297.1|3295.9|3297.6|3296.4|3296.1|3294.9|75
1761657000000|2025-10-28 13:10:00|3297.3|3296.1|3298.6|3297.4|3299.6|3298.4|3297.3|3296.1|266
1761657300000|2025-10-28 13:15:00|3298.1|3296.9|3296.6|3295.4|3298.6|3297.4|3296.6|3295.4|224
1761657600000|2025-10-28 13:20:00|3296.8|3295.6|3297.6|3296.4|3298.1|3296.9|3296.8|3295.6|105
1761657900000|2025-10-28 13:25:00|3298.1|3296.9|3298.6|3297.4|3299.1|3297.9|3297.6|3296.4|78
1761658200000|2025-10-28 13:30:00|3299.1|3297.9|3300.6|3299.4|3300.6|3299.4|3298.1|3296.9|360
1761658500000|2025-10-28 13:35:00|3300.8|3299.6|3299.1|3297.9|3301.1|3299.9|3298.6|3297.4|155
1761658800000|2025-10-28 13:40:00|3299.3|3298.1|3298.1|3296.9|3299.8|3298.6|3297.6|3296.4|142
1761659100000|2025-10-28 13:45:00|3297.8|3296.6|3297.6|3296.4|3298.6|3297.4|3296.1|3294.9|134
1761659400000|2025-10-28 13:50:00|3297.1|3295.9|3296.8|3295.6|3297.6|3296.4|3295.3|3294.1|89
1761659700000|2025-10-28 13:55:00|3297.1|3295.9|3296.6|3295.4|3298.6|3297.4|3296.6|3295.4|171
1761660000000|2025-10-28 14:00:00|3296.8|3295.6|3297.1|3295.9|3297.6|3296.4|3295.3|3294.1|191
1761660300000|2025-10-28 14:05:00|3297.3|3296.1|3296.1|3294.9|3297.3|3296.1|3295.1|3293.9|81
1761660600000|2025-10-28 14:10:00|3295.8|3294.6|3297.1|3295.9|3297.6|3296.4|3295.6|3294.4|126
1761660900000|2025-10-28 14:15:00|3297.3|3296.1|3297.8|3296.6|3298.6|3297.4|3297.3|3296.1|71
1761661200000|2025-10-28 14:20:00|3298.1|3296.9|3297.6|3296.4|3298.6|3297.4|3297.1|3295.9|83
1761661500000|2025-10-28 14:25:00|3298.1|3296.9|3299.1|3297.9|3299.1|3297.9|3297.6|3296.4|72
1761661800000|2025-10-28 14:30:00|3298.8|3297.6|3300.1|3298.9|3300.1|3298.9|3298.6|3297.4|89
1761662100000|2025-10-28 14:35:00|3300.6|3299.4|3300.1|3298.9|3301.1|3299.9|3299.6|3298.4|104
1761662400000|2025-10-28 14:40:00|3299.8|3298.6|3301.1|3299.9|3301.1|3299.9|3299.1|3297.9|97
1761662700000|2025-10-28 14:45:00|3300.6|3299.4|3301.6|3300.4|3301.6|3300.4|3299.6|3298.4|167
1761663000000|2025-10-28 14:50:00|3301.8|3300.6|3300.1|3298.9|3302.1|3300.9|3299.6|3298.4|155
1761663300000|2025-10-28 14:55:00|3299.8|3298.6|3299.8|3298.6|3300.1|3298.9|3299.1|3297.9|56
1761663600000|2025-10-28 15:00:00|3299.6|3298.4|3298.8|3297.6|3300.6|3299.4|3298.6|3297.4|39
1761663900000|2025-10-28 15:05:00|3298.6|3297.4|3299.6|3298.4|3299.6|3298.4|3298.6|3297.4|57
1761664200000|2025-10-28 15:10:00|3299.1|3297.9|3298.6|3297.4|3299.6|3298.4|3297.6|3296.4|33
1761664500000|2025-10-28 15:15:00|3299.1|3297.9|3300.6|3299.4|3300.6|3299.4|3298.8|3297.6|173
1761664800000|2025-10-28 15:20:00|3300.1|3298.9|3299.6|3298.4|3300.1|3298.9|3299.1|3297.9|73
1761665100000|2025-10-28 15:25:00|3299.1|3297.9|3299.6|3298.4|3299.6|3298.4|3298.6|3297.4|98
1761665400000|2025-10-28 15:30:00|3300.1|3298.9|3298.6|3297.4|3300.1|3298.9|3298.6|3297.4|146
1761665700000|2025-10-28 15:35:00|3298.3|3297.1|3299.1|3297.9|3299.1|3297.9|3297.6|3296.4|73
1761666000000|2025-10-28 15:40:00|3298.8|3297.6|3296.8|3295.6|3299.1|3297.9|3296.6|3295.4|90
1761666300000|2025-10-28 15:45:00|3296.6|3295.4|3298.1|3296.9|3298.1|3296.9|3296.6|3295.4|86
1761666600000|2025-10-28 15:50:00|3298.3|3297.1|3300.6|3299.4|3300.6|3299.4|3298.3|3297.1|48
1761666900000|2025-10-28 15:55:00|3300.3|3299.1|3300.3|3299.1|3301.1|3299.9|3299.1|3297.9|62
1761667200000|2025-10-28 16:00:00|3300.6|3299.4|3303.1|3301.9|3303.1|3301.9|3300.6|3299.4|182
1761667500000|2025-10-28 16:05:00|3302.8|3301.6|3304.1|3302.9|3304.3|3303.1|3302.6|3301.4|138
1761667800000|2025-10-28 16:10:00|3303.6|3302.4|3303.8|3302.6|3304.6|3303.4|3303.1|3301.9|37
1761668100000|2025-10-28 16:15:00|3303.6|3302.4|3304.1|3302.9|3305.1|3303.9|3303.6|3302.4|68
1761668400000|2025-10-28 16:20:00|3304.3|3303.1|3305.1|3303.9|3305.1|3303.9|3304.1|3302.9|79
1761668700000|2025-10-28 16:25:00|3305.6|3304.4|3307.1|3305.9|3307.1|3305.9|3305.1|3303.9|108
1761669000000|2025-10-28 16:30:00|3306.8|3305.6|3308.1|3306.9|3312.1|3310.9|3306.1|3304.9|1036
1761669300000|2025-10-28 16:35:00|3308.3|3307.1|3307.1|3305.9|3309.1|3307.9|3307.1|3305.9|85
1761669600000|2025-10-28 16:40:00|3306.8|3305.6|3309.1|3307.9|3309.3|3308.1|3306.8|3305.6|99
1761669900000|2025-10-28 16:45:00|3309.6|3308.4|3309.6|3308.4|3310.1|3308.9|3309.3|3308.1|32
1761670200000|2025-10-28 16:50:00|3309.1|3307.9|3309.6|3308.4|3311.1|3309.9|3309.1|3307.9|55
1761670500000|2025-10-28 16:55:00|3309.8|3308.6|3309.1|3307.9|3310.1|3308.9|3309.1|3307.9|39
1761670800000|2025-10-28 17:00:00|3309.3|3308.1|3310.6|3309.4|3310.6|3309.4|3309.1|3307.9|37
1761671100000|2025-10-28 17:05:00|3310.3|3309.1|3309.6|3308.4|3310.6|3309.4|3309.6|3308.4|31
1761671400000|2025-10-28 17:10:00|3309.3|3308.1|3310.1|3308.9|3310.8|3309.6|3309.1|3307.9|70
1761671700000|2025-10-28 17:15:00|3309.8|3308.6|3309.1|3307.9|3310.6|3309.4|3308.6|3307.4|75
1761672000000|2025-10-28 17:20:00|3309.6|3308.4|3308.6|3307.4|3309.6|3308.4|3308.3|3307.1|35
1761672300000|2025-10-28 17:25:00|3308.3|3307.1|3308.1|3306.9|3308.6|3307.4|3308.1|3306.9|32
1761672600000|2025-10-28 17:30:00|3307.6|3306.4|3308.3|3307.1|3308.6|3307.4|3307.6|3306.4|25
1761672900000|2025-10-28 17:35:00|3308.1|3306.9|3308.6|3307.4|3309.1|3307.9|3308.1|3306.9|40
1761673200000|2025-10-28 17:40:00|3308.8|3307.6|3309.6|3308.4|3309.6|3308.4|3308.6|3307.4|17
1761673500000|2025-10-28 17:45:00|3309.1|3307.9|3309.3|3308.1|3309.6|3308.4|3308.6|3307.4|77
1761673800000|2025-10-28 17:50:00|3309.1|3307.9|3308.3|3307.1|3309.6|3308.4|3308.3|3307.1|89
1761674100000|2025-10-28 17:55:00|3308.6|3307.4|3309.1|3307.9|3309.1|3307.9|3308.1|3306.9|71
1761674400000|2025-10-28 18:00:00|3308.6|3307.4|3308.8|3307.6|3309.6|3308.4|3308.6|3307.4|32
1761674700000|2025-10-28 18:05:00|3309.1|3307.9|3308.1|3306.9|3309.1|3307.9|3308.1|3306.9|27
1761675000000|2025-10-28 18:10:00|3308.6|3307.4|3308.6|3307.4|3308.6|3307.4|3308.1|3306.9|25
1761675300000|2025-10-28 18:15:00|3309.1|3307.9|3310.1|3308.9|3310.1|3308.9|3309.1|3307.9|81
1761675600000|2025-10-28 18:20:00|3309.8|3308.6|3309.6|3308.4|3310.1|3308.9|3309.6|3308.4|18
1761675900000|2025-10-28 18:25:00|3309.3|3308.1|3308.6|3307.4|3309.6|3308.4|3308.6|3307.4|21
1761676200000|2025-10-28 18:30:00|3308.8|3307.6|3308.6|3307.4|3309.6|3308.4|3308.6|3307.4|31
1761676500000|2025-10-28 18:35:00|3308.1|3306.9|3307.1|3305.9|3308.1|3306.9|3307.1|3305.9|26
1761676800000|2025-10-28 18:40:00|3307.3|3306.1|3307.6|3306.4|3308.1|3306.9|3307.1|3305.9|30
1761677100000|2025-10-28 18:45:00|3307.3|3306.1|3306.8|3305.6|3307.6|3306.4|3306.6|3305.4|29
1761677400000|2025-10-28 18:50:00|3307.1|3305.9|3307.1|3305.9|3307.6|3306.4|3306.6|3305.4|25
1761677700000|2025-10-28 18:55:00|3306.8|3305.6|3307.1|3305.9|3307.1|3305.9|3306.6|3305.4|22
1761678000000|2025-10-28 19:00:00|3306.6|3305.4|3306.1|3304.9|3307.1|3305.9|3305.6|3304.4|59
1761678300000|2025-10-28 19:05:00|3306.3|3305.1|3307.1|3305.9|3307.1|3305.9|3306.3|3305.1|20
1761678600000|2025-10-28 19:10:00|3306.6|3305.4|3307.1|3305.9|3307.6|3306.4|3306.6|3305.4|73
1761678900000|2025-10-28 19:15:00|3306.6|3305.4|3307.6|3306.4|3307.6|3306.4|3306.6|3305.4|148
1761679200000|2025-10-28 19:20:00|3307.8|3306.6|3307.6|3306.4|3308.3|3307.1|3307.1|3305.9|45
1761679500000|2025-10-28 19:25:00|3307.3|3306.1|3307.8|3306.6|3308.1|3306.9|3307.1|3305.9|34
1761679800000|2025-10-28 19:30:00|3307.6|3306.4|3307.1|3305.9|3307.8|3306.6|3306.6|3305.4|45
1761680100000|2025-10-28 19:35:00|3306.8|3305.6|3305.6|3304.4|3307.1|3305.9|3305.6|3304.4|13
1761680400000|2025-10-28 19:40:00|3305.3|3304.1|3303.6|3302.4|3305.6|3304.4|3303.1|3301.9|115
1761680700000|2025-10-28 19:45:00|3303.8|3302.6|3302.6|3301.4|3304.1|3302.9|3302.6|3301.4|67
1761681000000|2025-10-28 19:50:00|3302.1|3300.9|3302.6|3301.4|3303.1|3301.9|3301.3|3300.1|129
1761681300000|2025-10-28 19:55:00|3302.3|3301.1|3303.6|3302.4|3304.1|3302.9|3301.6|3300.4|164
1761681600000|2025-10-28 20:00:00|3303.8|3302.6|3302.8|3301.6|3303.8|3302.6|3302.6|3301.4|21
1761681900000|2025-10-28 20:05:00|3302.6|3301.4|3301.1|3299.9|3303.1|3301.9|3301.1|3299.9|68
1761682200000|2025-10-28 20:10:00|3301.6|3300.4|3301.8|3300.6|3302.1|3300.9|3301.6|3300.4|43
1761682500000|2025-10-28 20:15:00|3302.1|3300.9|3302.3|3301.1|3302.6|3301.4|3301.8|3300.6|12
1761682800000|2025-10-28 20:20:00|3302.6|3301.4|3303.1|3301.9|3303.1|3301.9|3302.6|3301.4|1
1761683100000|2025-10-28 20:25:00|3303.6|3302.4|3303.8|3302.6|3303.8|3302.6|3303.6|3302.4|8
1761683400000|2025-10-28 20:30:00|3303.6|3302.4|3303.6|3302.4|3303.6|3302.4|3303.1|3301.9|39
1761683700000|2025-10-28 20:35:00|3303.3|3302.1|3304.1|3302.9|3304.1|3302.9|3303.1|3301.9|3
1761684000000|2025-10-28 20:40:00|3304.3|3303.1|3304.3|3303.1|3304.3|3303.1|3304.1|3302.9|7
1761684300000|2025-10-28 20:45:00|3304.6|3303.4|3304.1|3302.9|3304.6|3303.4|3303.6|3302.4|9
1761684600000|2025-10-28 20:50:00|3304.3|3303.1|3303.5|3301.5|3304.6|3303.4|3303.5|3301.5|18
1761684900000|2025-10-28 20:55:00|3303.2|3301.2|3302.7|3300.7|3303.2|3301.2|3302.1|3300.1|7
1761685200000|2025-10-28 21:00:00|3302.8|3300.8|3302.3|3300.3|3303|3301|3302.3|3300.3|9
1761685500000|2025-10-28 21:05:00|3302.2|3300.2|3302.4|3300.4|3302.5|3300.5|3302.2|3300.2|0
1761685800000|2025-10-28 21:10:00|3302.3|3300.3|3302.4|3300.4|3302.4|3300.4|3302.1|3300.1|0
1761686100000|2025-10-28 21:15:00|3302.5|3300.5|3302.3|3300.3|3302.5|3300.5|3302.3|3300.3|0
1761686400000|2025-10-28 21:20:00|3302.4|3300.4|3302.4|3300.4|3302.4|3300.4|3302.3|3300.3|0
1761686700000|2025-10-28 21:25:00|3302.5|3300.5|3302.4|3300.4|3302.5|3300.5|3302.4|3300.4|0
1761687000000|2025-10-28 21:30:00|3302.5|3300.5|3302.4|3300.4|3302.5|3300.5|3302.4|3300.4|0
1761687300000|2025-10-28 21:35:00|3302.7|3300.7|3302.8|3300.8|3302.9|3300.9|3302.6|3300.6|0
1761687600000|2025-10-28 21:40:00|3302.9|3300.9|3302.7|3300.7|3302.9|3300.9|3302.7|3300.7|0
1761687900000|2025-10-28 21:45:00|3302.9|3300.9|3303.1|3301.1|3303.1|3301.1|3302.6|3300.6|0
1761688200000|2025-10-28 21:50:00|3302.9|3300.9|3303|3301|3303.2|3301.2|3302.8|3300.8|0
1761688500000|2025-10-28 21:55:00|3303.1|3301.1|3303.1|3301.1|3303.1|3301.1|3303|3301|0
1761688800000|2025-10-28 22:00:00|3303|3301|3303.9|3301.9|3303.9|3301.9|3302.6|3300.6|0
1761689100000|2025-10-28 22:05:00|3303.8|3301.8|3303.9|3301.9|3304|3302|3303.7|3301.7|0
1761689400000|2025-10-28 22:10:00|3304|3302|3304|3302|3304|3302|3303.6|3301.6|0
1761689700000|2025-10-28 22:15:00|3304.1|3302.1|3304.1|3302.1|3304.1|3302.1|3303.8|3301.8|0
1761690000000|2025-10-28 22:20:00|3304|3302|3304.3|3302.3|3304.3|3302.3|3303.9|3301.9|0
1761690300000|2025-10-28 22:25:00|3304.6|3302.6|3304.4|3302.4|3304.8|3302.8|3304.4|3302.4|0
1761690600000|2025-10-28 22:30:00|3304.5|3302.5|3304|3302|3304.5|3302.5|3303.9|3301.9|0
1761690900000|2025-10-28 22:35:00|3303.8|3301.8|3303.4|3301.4|3303.8|3301.8|3303.4|3301.4|0
1761691200000|2025-10-28 22:40:00|3303.5|3301.5|3303.3|3301.3|3303.6|3301.6|3303.3|3301.3|0
1761691500000|2025-10-28 22:45:00|3303.4|3301.4|3303.3|3301.3|3303.5|3301.5|3303.3|3301.3|0
1761691800000|2025-10-28 22:50:00|3303.2|3301.2|3303.4|3301.4|3303.4|3301.4|3303.1|3301.1|0
1761692100000|2025-10-28 22:55:00|3303.3|3301.3|3303.4|3301.4|3303.4|3301.4|3303.3|3301.3|0
1761692400000|2025-10-28 23:00:00|3303.5|3301.5|3301.8|3299.8|3303.5|3301.5|3301.7|3299.7|0
1761692700000|2025-10-28 23:05:00|3301.9|3299.9|3301.5|3299.5|3302|3300|3301.5|3299.5|0
1761693000000|2025-10-28 23:10:00|3301.4|3299.4|3301.8|3299.8|3301.8|3299.8|3301.2|3299.2|0
1761693300000|2025-10-28 23:15:00|3301.9|3299.9|3302.8|3300.8|3302.8|3300.8|3301.9|3299.9|0
1761693600000|2025-10-28 23:20:00|3302.6|3300.6|3302.8|3300.8|3302.8|3300.8|3302.3|3300.3|0
1761693900000|2025-10-28 23:25:00|3302.9|3300.9|3302.8|3300.8|3303.3|3301.3|3302|3300|0
1761694200000|2025-10-28 23:30:00|3302.7|3300.7|3305.8|3303.8|3306.3|3304.3|3302.6|3300.6|0
1761694500000|2025-10-28 23:35:00|3305.7|3303.7|3305|3303|3306|3304|3304.2|3302.2|0
1761694800000|2025-10-28 23:40:00|3305.1|3303.1|3304.4|3302.4|3305.1|3303.1|3303.5|3301.5|0
1761695100000|2025-10-28 23:45:00|3304.3|3302.3|3303.1|3301.9|3305.1|3303.9|3300.8|3299.6|604
1761695400000|2025-10-28 23:50:00|3303.3|3302.1|3300.1|3298.9|3306.1|3304.9|3299.8|3298.6|386
1761695700000|2025-10-28 23:55:00|3300.6|3299.4|3300.6|3299.4|3302.1|3300.9|3297.6|3296.4|510
1761696000000|2025-10-29 00:00:00|3300.4|3299.6|3295.9|3295.1|3303.9|3303.1|3294.4|3293.6|1719
1761696300000|2025-10-29 00:05:00|3295.4|3294.6|3288.9|3288.1|3297.4|3296.6|3286.9|3286.1|1174
1761696600000|2025-10-29 00:10:00|3289.4|3288.6|3280.4|3279.6|3290.4|3289.6|3279.4|3278.6|1245
1761696900000|2025-10-29 00:15:00|3280.6|3279.8|3279.4|3278.6|3284.6|3283.8|3276.9|3276.1|1188
1761697200000|2025-10-29 00:20:00|3279.1|3278.3|3282.9|3282.1|3282.9|3282.1|3276.4|3275.6|662
1761697500000|2025-10-29 00:25:00|3283.1|3282.3|3287.4|3286.6|3287.9|3287.1|3283.1|3282.3|788
1761697800000|2025-10-29 00:30:00|3287.9|3287.1|3289.4|3288.6|3289.9|3289.1|3284.9|3284.1|886
1761698100000|2025-10-29 00:35:00|3289.1|3288.3|3289.9|3289.1|3291.4|3290.6|3288.4|3287.6|480
1761698400000|2025-10-29 00:40:00|3290.4|3289.6|3286.9|3286.1|3290.9|3290.1|3285.4|3284.6|429
1761698700000|2025-10-29 00:45:00|3286.4|3285.6|3281.1|3280.3|3286.6|3285.8|3280.9|3280.1|469
1761699000000|2025-10-29 00:50:00|3280.9|3280.1|3280.4|3279.6|3282.4|3281.6|3279.9|3279.1|450
1761699300000|2025-10-29 00:55:00|3280.1|3279.3|3282.6|3281.8|3283.4|3282.6|3279.9|3279.1|309
1761699600000|2025-10-29 01:00:00|3282.4|3281.6|3283.9|3283.1|3283.9|3283.1|3278.9|3278.1|526
1761699900000|2025-10-29 01:05:00|3283.6|3282.8|3284.6|3283.8|3285.4|3284.6|3282.9|3282.1|329
1761700200000|2025-10-29 01:10:00|3284.9|3284.1|3286.4|3285.6|3286.9|3286.1|3284.4|3283.6|396
1761700500000|2025-10-29 01:15:00|3285.9|3285.1|3287.9|3287.1|3290.4|3289.6|3285.4|3284.6|490
1761700800000|2025-10-29 01:20:00|3288.4|3287.6|3284.4|3283.6|3289.9|3289.1|3284.4|3283.6|497
1761701100000|2025-10-29 01:25:00|3284.1|3283.3|3285.6|3284.8|3286.4|3285.6|3283.6|3282.8|333
1761701400000|2025-10-29 01:30:00|3285.4|3284.6|3287.9|3287.1|3290.1|3289.3|3285.4|3284.6|513
1761701700000|2025-10-29 01:35:00|3287.4|3286.6|3288.4|3287.6|3289.9|3289.1|3285.9|3285.1|891
1761702000000|2025-10-29 01:40:00|3288.1|3287.3|3285.9|3285.1|3291.9|3291.1|3285.9|3285.1|1009
1761702300000|2025-10-29 01:45:00|3285.6|3284.8|3287.4|3286.6|3287.4|3286.6|3282.9|3282.1|400
1761702600000|2025-10-29 01:50:00|3286.9|3286.1|3287.4|3286.6|3288.4|3287.6|3286.4|3285.6|411
1761702900000|2025-10-29 01:55:00|3287.9|3287.1|3288.6|3287.8|3290.4|3289.6|3287.4|3286.6|654
1761703200000|2025-10-29 02:00:00|3288.9|3288.1|3292.6|3291.8|3293.4|3292.6|3288.4|3287.6|553
1761703500000|2025-10-29 02:05:00|3292.9|3292.1|3289.4|3288.6|3294.4|3293.6|3288.9|3288.1|518
1761703800000|2025-10-29 02:10:00|3289.9|3289.1|3288.4|3287.6|3291.9|3291.1|3288.4|3287.6|225
1761704100000|2025-10-29 02:15:00|3288.6|3287.8|3287.9|3287.1|3290.4|3289.6|3286.9|3286.1|487
1761704400000|2025-10-29 02:20:00|3287.4|3286.6|3291.9|3291.1|3292.1|3291.3|3287.4|3286.6|340
1761704700000|2025-10-29 02:25:00|3291.4|3290.6|3288.9|3288.1|3292.4|3291.6|3288.9|3288.1|299
1761705000000|2025-10-29 02:30:00|3289.1|3287.9|3287.6|3286.4|3289.1|3287.9|3287.1|3285.9|243
1761705300000|2025-10-29 02:35:00|3288.1|3286.9|3289.6|3288.4|3290.1|3288.9|3287.1|3285.9|179
1761705600000|2025-10-29 02:40:00|3289.1|3287.9|3290.1|3288.9|3290.6|3289.4|3289.1|3287.9|107
1761705900000|2025-10-29 02:45:00|3290.3|3289.1|3290.6|3289.4|3291.3|3290.1|3289.8|3288.6|123
1761706200000|2025-10-29 02:50:00|3291.1|3289.9|3291.6|3290.4|3292.1|3290.9|3290.6|3289.4|78
1761706500000|2025-10-29 02:55:00|3292.1|3290.9|3291.1|3289.9|3292.1|3290.9|3290.6|3289.4|198
1761706800000|2025-10-29 03:00:00|3290.6|3289.4|3288.6|3287.4|3290.8|3289.6|3288.6|3287.4|104
1761707100000|2025-10-29 03:05:00|3288.1|3286.9|3288.6|3287.4|3289.1|3287.9|3287.3|3286.1|80
1761707400000|2025-10-29 03:10:00|3288.1|3286.9|3288.6|3287.4|3288.6|3287.4|3288.1|3286.9|62
1761707700000|2025-10-29 03:15:00|3288.1|3286.9|3288.6|3287.4|3289.1|3287.9|3288.1|3286.9|53
1761708000000|2025-10-29 03:20:00|3288.1|3286.9|3288.1|3286.9|3288.1|3286.9|3286.6|3285.4|106
1761708300000|2025-10-29 03:25:00|3287.8|3286.6|3287.1|3285.9|3288.6|3287.4|3286.8|3285.6|154
1761708600000|2025-10-29 03:30:00|3286.9|3286.1|3284.9|3284.1|3288.4|3287.6|3281.4|3280.6|852
1761708900000|2025-10-29 03:35:00|3284.4|3283.6|3284.9|3284.1|3287.9|3287.1|3284.4|3283.6|349
1761709200000|2025-10-29 03:40:00|3284.4|3283.6|3283.4|3282.6|3285.1|3284.3|3282.4|3281.6|292
1761709500000|2025-10-29 03:45:00|3282.9|3282.1|3286.4|3285.6|3286.4|3285.6|3282.9|3282.1|223
1761709800000|2025-10-29 03:50:00|3286.6|3285.8|3285.4|3284.6|3287.4|3286.6|3285.4|3284.6|308
1761710100000|2025-10-29 03:55:00|3285.9|3285.1|3287.6|3286.8|3287.6|3286.8|3284.9|3284.1|190
1761710400000|2025-10-29 04:00:00|3287.4|3286.6|3284.6|3283.8|3288.4|3287.6|3284.6|3283.8|283
1761710700000|2025-10-29 04:05:00|3284.4|3283.6|3280.4|3279.6|3285.4|3284.6|3279.9|3279.1|556
1761711000000|2025-10-29 04:10:00|3279.9|3279.1|3277.6|3276.8|3279.9|3279.1|3276.4|3275.6|739
1761711300000|2025-10-29 04:15:00|3277.9|3277.1|3279.4|3278.6|3280.4|3279.6|3276.9|3276.1|466
1761711600000|2025-10-29 04:20:00|3279.9|3279.1|3284.1|3283.3|3284.1|3283.3|3279.4|3278.6|175
1761711900000|2025-10-29 04:25:00|3284.4|3283.6|3282.4|3281.6|3285.4|3284.6|3281.9|3281.1|215
1761712200000|2025-10-29 04:30:00|3282.9|3282.1|3283.1|3282.3|3283.9|3283.1|3281.4|3280.6|288
1761712500000|2025-10-29 04:35:00|3282.9|3282.1|3282.9|3282.1|3283.9|3283.1|3281.9|3281.1|202
1761712800000|2025-10-29 04:40:00|3283.4|3282.6|3282.4|3281.6|3284.4|3283.6|3282.1|3281.3|220
1761713100000|2025-10-29 04:45:00|3282.6|3281.8|3280.9|3280.1|3282.9|3282.1|3280.6|3279.8|294
1761713400000|2025-10-29 04:50:00|3280.6|3279.8|3280.1|3279.3|3281.1|3280.3|3279.4|3278.6|232
1761713700000|2025-10-29 04:55:00|3280.4|3279.6|3280.9|3280.1|3281.4|3280.6|3279.9|3279.1|143
1761714000000|2025-10-29 05:00:00|3280.4|3279.6|3281.4|3280.6|3281.6|3280.8|3280.1|3279.3|377
1761714300000|2025-10-29 05:05:00|3281.6|3280.8|3279.6|3278.8|3281.6|3280.8|3278.9|3278.1|383
1761714600000|2025-10-29 05:10:00|3279.4|3278.6|3282.9|3282.1|3283.4|3282.6|3279.4|3278.6|308
1761714900000|2025-10-29 05:15:00|3282.6|3281.8|3285.1|3284.3|3285.9|3285.1|3282.6|3281.8|527
1761715200000|2025-10-29 05:20:00|3284.9|3284.1|3281.4|3280.6|3285.4|3284.6|3280.9|3280.1|435
1761715500000|2025-10-29 05:25:00|3281.9|3281.1|3283.4|3282.6|3283.4|3282.6|3281.4|3280.6|424
1761715800000|2025-10-29 05:30:00|3283.9|3283.1|3285.4|3284.6|3286.4|3285.6|3282.9|3282.1|589
1761716100000|2025-10-29 05:35:00|3285.6|3284.8|3284.9|3284.1|3285.6|3284.8|3283.1|3282.3|464
1761716400000|2025-10-29 05:40:00|3284.4|3283.6|3278.4|3277.6|3284.9|3284.1|3277.9|3277.1|803
1761716700000|2025-10-29 05:45:00|3277.9|3277.1|3277.4|3276.6|3279.9|3279.1|3276.9|3276.1|562
1761717000000|2025-10-29 05:50:00|3277.9|3277.1|3279.9|3279.1|3281.4|3280.6|3276.9|3276.1|385
1761717300000|2025-10-29 05:55:00|3279.4|3278.6|3279.4|3278.6|3280.9|3280.1|3279.1|3278.3|349
1761717600000|2025-10-29 06:00:00|3279.9|3279.1|3279.4|3278.6|3281.4|3280.6|3277.9|3277.1|456
1761717900000|2025-10-29 06:05:00|3279.9|3279.1|3279.9|3279.1|3279.9|3279.1|3276.9|3276.1|417
1761718200000|2025-10-29 06:10:00|3279.6|3278.8|3282.9|3282.1|3283.1|3282.3|3279.4|3278.6|377
1761718500000|2025-10-29 06:15:00|3283.4|3282.6|3281.4|3280.6|3284.9|3284.1|3281.4|3280.6|453
1761718800000|2025-10-29 06:20:00|3281.1|3280.3|3278.4|3277.6|3281.4|3280.6|3277.4|3276.6|1120
1761719100000|2025-10-29 06:25:00|3277.9|3277.1|3278.4|3277.6|3278.6|3277.8|3276.9|3276.1|1351
1761719400000|2025-10-29 06:30:00|3278.3|3277.5|3277.3|3276.5|3280.8|3280|3274.3|3273.5|2530
1761719700000|2025-10-29 06:35:00|3277.8|3277|3279.1|3277.1|3279.3|3277.3|3275.3|3274.5|788
1761720000000|2025-10-29 06:40:00|3279|3277|3276.7|3274.7|3279|3277|3276.7|3274.7|1
1761720300000|2025-10-29 06:45:00|3276.5|3274.5|3277.4|3275.4|3277.5|3275.5|3276.4|3274.4|283
1761720600000|2025-10-29 06:50:00|3277.5|3275.5|3277.7|3275.7|3278.3|3276.3|3277|3275|0
1761720900000|2025-10-29 06:55:00|3277.8|3275.8|3278.8|3276.8|3278.8|3276.8|3277.7|3275.7|0
1761721200000|2025-10-29 07:00:00|3279|3277|3277.8|3275.8|3279|3277|3277.5|3275.5|0
1761721500000|2025-10-29 07:05:00|3277.6|3275.6|3278.1|3276.1|3278.1|3276.1|3277.5|3275.5|0
1761721800000|2025-10-29 07:10:00|3278.2|3276.2|3277.7|3275.7|3278.6|3276.6|3277.6|3275.6|0
1761722100000|2025-10-29 07:15:00|3277.9|3275.9|3277.1|3275.1|3278.5|3276.5|3277.1|3275.1|0
1761722400000|2025-10-29 07:20:00|3277|3275|3277.3|3275.3|3277.7|3275.7|3275.4|3273.4|0
1761722700000|2025-10-29 07:25:00|3277.2|3275.2|3277.9|3275.9|3277.9|3275.9|3277.2|3275.2|0
1761723000000|2025-10-29 07:30:00|3277.8|3275.8|3277.3|3275.3|3277.8|3275.8|3277|3275|0
1761723300000|2025-10-29 07:35:00|3277.4|3275.4|3278.3|3276.3|3278.5|3276.5|3277.2|3275.2|0
1761723600000|2025-10-29 07:40:00|3278.4|3276.4|3276.8|3274.8|3278.5|3276.5|3276.5|3274.5|0
1761723900000|2025-10-29 07:45:00|3276.9|3274.9|3276.5|3274.5|3277.2|3275.2|3276.4|3274.4|0
1761724200000|2025-10-29 07:50:00|3276.7|3274.7|3276.9|3274.9|3277.1|3275.1|3276.2|3274.2|0
1761724500000|2025-10-29 07:55:00|3277|3275|3277.6|3275.6|3278.2|3276.2|3276.9|3274.9|0
1761724800000|2025-10-29 08:00:00|3277.5|3275.5|3283|3281.8|3283.5|3282.3|3277.4|3275.4|597
1761725100000|2025-10-29 08:05:00|3283.2|3282|3284.5|3283.3|3284.5|3283.3|3282.2|3281|235
1761725400000|2025-10-29 08:10:00|3285|3283.8|3285.5|3284.3|3286|3284.8|3283.5|3282.3|212
1761725700000|2025-10-29 08:15:00|3286|3284.8|3287.5|3286.3|3287.5|3286.3|3285|3283.8|247
1761726000000|2025-10-29 08:20:00|3288|3286.8|3286.2|3285|3289|3287.8|3286|3284.8|164
1761726300000|2025-10-29 08:25:00|3286|3284.8|3283.5|3282.3|3286.2|3285|3283|3281.8|106
1761726600000|2025-10-29 08:30:00|3283.7|3282.5|3283|3281.8|3285|3283.8|3283|3281.8|183
1761726900000|2025-10-29 08:35:00|3283.5|3282.3|3279|3277.8|3283.5|3282.3|3279|3277.8|116
1761727200000|2025-10-29 08:40:00|3279.5|3278.3|3279.5|3278.3|3280|3278.8|3278.5|3277.3|117
1761727500000|2025-10-29 08:45:00|3279.2|3278|3280|3278.8|3281.5|3280.3|3279|3277.8|52
1761727800000|2025-10-29 08:50:00|3279.7|3278.5|3277.5|3276.3|3281.2|3280|3277|3275.8|60
1761728100000|2025-10-29 08:55:00|3277.2|3276|3278.2|3277|3278.5|3277.3|3277|3275.8|63
1761728400000|2025-10-29 09:00:00|3278.5|3277.3|3278.5|3277.3|3279|3277.8|3278|3276.8|29
1761728700000|2025-10-29 09:05:00|3278.2|3277|3277|3275.8|3279|3277.8|3277|3275.8|38
1761729000000|2025-10-29 09:10:00|3276.5|3275.3|3274|3272.8|3277|3275.8|3273.5|3272.3|149
1761729300000|2025-10-29 09:15:00|3273.7|3272.5|3275.5|3274.3|3276.2|3275|3273.5|3272.3|87
1761729600000|2025-10-29 09:20:00|3275.7|3274.5|3275|3273.8|3276.5|3275.3|3275|3273.8|84
1761729900000|2025-10-29 09:25:00|3275.2|3274|3275|3273.8|3276|3274.8|3274.5|3273.3|161
1761730200000|2025-10-29 09:30:00|3274.7|3273.5|3274.5|3273.3|3275|3273.8|3274|3272.8|29
1761730500000|2025-10-29 09:35:00|3274.7|3273.5|3276|3274.8|3276|3274.8|3274.7|3273.5|35
1761730800000|2025-10-29 09:40:00|3275.7|3274.5|3276|3274.8|3276.5|3275.3|3275.5|3274.3|16
1761731100000|2025-10-29 09:45:00|3276.2|3275|3274.2|3273|3276.5|3275.3|3274|3272.8|58
1761731400000|2025-10-29 09:50:00|3274.5|3273.3|3275.5|3274.3|3276|3274.8|3274|3272.8|50
1761731700000|2025-10-29 09:55:00|3275.2|3274|3275.5|3274.3|3276.5|3275.3|3275|3273.8|46
1761732000000|2025-10-29 10:00:00|3275.2|3274|3277|3275.8|3277.2|3276|3275|3273.8|33
1761732300000|2025-10-29 10:05:00|3277.2|3276|3278.7|3277.5|3278.7|3277.5|3276.5|3275.3|73
1761732600000|2025-10-29 10:10:00|3278.5|3277.3|3279|3277.8|3279|3277.8|3277.5|3276.3|103
1761732900000|2025-10-29 10:15:00|3279.5|3278.3|3279.5|3278.3|3279.7|3278.5|3278.5|3277.3|49
1761733200000|2025-10-29 10:20:00|3280|3278.8|3281|3279.8|3281.5|3280.3|3279.5|3278.3|23
1761733500000|2025-10-29 10:25:00|3281.2|3280|3279|3277.8|3281.5|3280.3|3278.7|3277.5|63
1761733800000|2025-10-29 10:30:00|3279.5|3278.3|3280|3278.8|3280|3278.8|3278.2|3277|111
1761734100000|2025-10-29 10:35:00|3280.2|3279|3280|3278.8|3281.2|3280|3280|3278.8|42
1761734400000|2025-10-29 10:40:00|3280.5|3279.3|3280.5|3279.3|3280.5|3279.3|3280|3278.8|36
1761734700000|2025-10-29 10:45:00|3280.7|3279.5|3281.5|3280.3|3282|3280.8|3280.7|3279.5|27
1761735000000|2025-10-29 10:50:00|3281.7|3280.5|3283|3281.8|3283.5|3282.3|3281.7|3280.5|45
1761735300000|2025-10-29 10:55:00|3282.5|3281.3|3281|3279.8|3282.7|3281.5|3280.5|3279.3|47
1761735600000|2025-10-29 11:00:00|3280.7|3279.5|3280|3278.8|3281|3279.8|3279.5|3278.3|113
1761735900000|2025-10-29 11:05:00|3280.2|3279|3282|3280.8|3282|3280.8|3280|3278.8|77
1761736200000|2025-10-29 11:10:00|3281.7|3280.5|3281.2|3280|3281.7|3280.5|3281|3279.8|24
1761736500000|2025-10-29 11:15:00|3281|3279.8|3280.2|3279|3281.2|3280|3280|3278.8|14
1761736800000|2025-10-29 11:20:00|3280.5|3279.3|3282|3280.8|3282|3280.8|3279.5|3278.3|41
1761737100000|2025-10-29 11:25:00|3282.5|3281.3|3282.5|3281.3|3283|3281.8|3282.2|3281|7
1761737400000|2025-10-29 11:30:00|3282|3280.8|3282.5|3281.3|3283|3281.8|3281.5|3280.3|18
1761737700000|2025-10-29 11:35:00|3282.2|3281|3283|3281.8|3283|3281.8|3282|3280.8|13
1761738000000|2025-10-29 11:40:00|3282.7|3281.5|3282.5|3281.3|3283.5|3282.3|3282.5|3281.3|30
1761738300000|2025-10-29 11:45:00|3282.2|3281|3281.2|3280|3282.5|3281.3|3281.2|3280|23
1761738600000|2025-10-29 11:50:00|3281|3279.8|3281|3279.8|3282|3280.8|3280.5|3279.3|28
1761738900000|2025-10-29 11:55:00|3281.2|3280|3280.5|3279.3|3281.5|3280.3|3280.5|3279.3|70
1761739200000|2025-10-29 12:00:00|3280|3278.8|3278.5|3277.3|3280.2|3279|3278.2|3277|110
1761739500000|2025-10-29 12:05:00|3278.7|3277.5|3280|3278.8|3280|3278.8|3278|3276.8|26
1761739800000|2025-10-29 12:10:00|3279.5|3278.3|3280|3278.8|3280|3278.8|3279.2|3278|13
1761740100000|2025-10-29 12:15:00|3280.2|3279|3280.5|3279.3|3281.2|3280|3280|3278.8|29
1761740400000|2025-10-29 12:20:00|3280.2|3279|3279.7|3278.5|3280.5|3279.3|3279|3277.8|23
1761740700000|2025-10-29 12:25:00|3280|3278.8|3279.5|3278.3|3280|3278.8|3279|3277.8|7
1761741000000|2025-10-29 12:30:00|3280|3278.8|3278.5|3277.3|3280|3278.8|3278.2|3277|28
1761741300000|2025-10-29 12:35:00|3278.2|3277|3279|3277.8|3279.2|3278|3278|3276.8|36
1761741600000|2025-10-29 12:40:00|3278.7|3277.5|3279|3277.8|3279|3277.8|3278|3276.8|34
1761741900000|2025-10-29 12:45:00|3279.5|3278.3|3278.2|3277|3280.5|3279.3|3278.2|3277|86
1761742200000|2025-10-29 12:50:00|3278|3276.8|3277.5|3276.3|3278.5|3277.3|3277|3275.8|101
1761742500000|2025-10-29 12:55:00|3277.7|3276.5|3278|3276.8|3278|3276.8|3277.5|3276.3|35
1761742800000|2025-10-29 13:00:00|3277.7|3276.5|3277.5|3276.3|3278|3276.8|3276|3274.8|61
1761743100000|2025-10-29 13:05:00|3277.7|3276.5|3278|3276.8|3278.5|3277.3|3277.5|3276.3|23
1761743400000|2025-10-29 13:10:00|3277.7|3276.5|3276.5|3275.3|3278|3276.8|3276.5|3275.3|34
1761743700000|2025-10-29 13:15:00|3276.2|3275|3276|3274.8|3277|3275.8|3276|3274.8|37
1761744000000|2025-10-29 13:20:00|3275.7|3274.5|3276|3274.8|3276|3274.8|3275|3273.8|39
1761744300000|2025-10-29 13:25:00|3276.2|3275|3276|3274.8|3276.5|3275.3|3275|3273.8|31
1761744600000|2025-10-29 13:30:00|3275.7|3274.5|3274|3272.8|3277.5|3276.3|3274|3272.8|158
1761744900000|2025-10-29 13:35:00|3274.2|3273|3271.5|3270.3|3274.5|3273.3|3271.5|3270.3|130
1761745200000|2025-10-29 13:40:00|3271|3269.8|3274.2|3273|3274.2|3273|3270.2|3269|143
1761745500000|2025-10-29 13:45:00|3274|3272.8|3273.5|3272.3|3275.5|3274.3|3273|3271.8|94
1761745800000|2025-10-29 13:50:00|3273.7|3272.5|3273.7|3272.5|3275.7|3274.5|3273|3271.8|89
1761746100000|2025-10-29 13:55:00|3274|3272.8|3275|3273.8|3275.5|3274.3|3273.5|3272.3|66
1761746400000|2025-10-29 14:00:00|3274.7|3273.5|3272.5|3271.3|3275.5|3274.3|3271.2|3270|214
1761746700000|2025-10-29 14:05:00|3272|3270.8|3275|3273.8|3275|3273.8|3271.5|3270.3|104
1761747000000|2025-10-29 14:10:00|3275.2|3274|3274.7|3273.5|3276.5|3275.3|3274|3272.8|148
1761747300000|2025-10-29 14:15:00|3275|3273.8|3275.5|3274.3|3275.7|3274.5|3273.7|3272.5|68
1761747600000|2025-10-29 14:20:00|3275|3273.8|3277|3275.8|3278|3276.8|3274.5|3273.3|86
1761747900000|2025-10-29 14:25:00|3276.7|3275.5|3277.7|3276.5|3278|3276.8|3276.2|3275|84
1761748200000|2025-10-29 14:30:00|3277.5|3276.3|3277.5|3276.3|3279|3277.8|3276.5|3275.3|75
1761748500000|2025-10-29 14:35:00|3277.7|3276.5|3278.7|3277.5|3279.5|3278.3|3277.5|3276.3|64
1761748800000|2025-10-29 14:40:00|3278.5|3277.3|3278.2|3277|3280|3278.8|3277.5|3276.3|113
1761749100000|2025-10-29 14:45:00|3278.5|3277.3|3276.5|3275.3|3279.5|3278.3|3276.5|3275.3|75
1761749400000|2025-10-29 14:50:00|3277|3275.8|3278|3276.8|3278.5|3277.3|3275.5|3274.3|134
1761749700000|2025-10-29 14:55:00|3277.7|3276.5|3278.5|3277.3|3279|3277.8|3277.5|3276.3|91
1761750000000|2025-10-29 15:00:00|3278.7|3277.5|3278.5|3277.3|3280|3278.8|3278.2|3277|83
1761750300000|2025-10-29 15:05:00|3278.7|3277.5|3280.7|3279.5|3281|3279.8|3278.5|3277.3|64
1761750600000|2025-10-29 15:10:00|3280.5|3279.3|3281|3279.8|3281|3279.8|3279.5|3278.3|111
1761750900000|2025-10-29 15:15:00|3280.7|3279.5|3282.5|3281.3|3282.5|3281.3|3279.5|3278.3|147
1761751200000|2025-10-29 15:20:00|3282.2|3281|3285|3283.8|3285|3283.8|3282|3280.8|147
1761751500000|2025-10-29 15:25:00|3285.2|3284|3285|3283.8|3285.5|3284.3|3284.5|3283.3|97
1761751800000|2025-10-29 15:30:00|3284.5|3283.3|3283.5|3282.3|3284.7|3283.5|3283|3281.8|88
1761752100000|2025-10-29 15:35:00|3283.2|3282|3283.5|3282.3|3284|3282.8|3282.2|3281|63
1761752400000|2025-10-29 15:40:00|3284|3282.8|3283.5|3282.3|3284|3282.8|3282.5|3281.3|87
1761752700000|2025-10-29 15:45:00|3283.2|3282|3282|3280.8|3283.5|3282.3|3280.5|3279.3|138
1761753000000|2025-10-29 15:50:00|3281.5|3280.3|3281.2|3280|3282|3280.8|3281|3279.8|70
1761753300000|2025-10-29 15:55:00|3281.5|3280.3|3281|3279.8|3282|3280.8|3281|3279.8|100
1761753600000|2025-10-29 16:00:00|3280.5|3279.3|3280|3278.8|3281.5|3280.3|3279.5|3278.3|86
1761753900000|2025-10-29 16:05:00|3280.2|3279|3283.5|3282.3|3284|3282.8|3280|3278.8|132
1761754200000|2025-10-29 16:10:00|3284|3282.8|3284.5|3283.3|3285|3283.8|3282.5|3281.3|92
1761754500000|2025-10-29 16:15:00|3284.2|3283|3284.7|3283.5|3285.2|3284|3283.5|3282.3|62
1761754800000|2025-10-29 16:20:00|3284.5|3283.3|3285.5|3284.3|3285.5|3284.3|3283.5|3282.3|69
1761755100000|2025-10-29 16:25:00|3285.2|3284|3286.2|3285|3286.2|3285|3285|3283.8|86
1761755400000|2025-10-29 16:30:00|3286.5|3285.3|3287|3285.8|3288|3286.8|3286|3284.8|93
1761755700000|2025-10-29 16:35:00|3287.2|3286|3287.5|3286.3|3288.2|3287|3287.2|3286|60
1761756000000|2025-10-29 16:40:00|3288|3286.8|3288|3286.8|3288.5|3287.3|3287.2|3286|98
1761756300000|2025-10-29 16:45:00|3288.2|3287|3287.5|3286.3|3288.7|3287.5|3287.5|3286.3|38
1761756600000|2025-10-29 16:50:00|3287.2|3286|3289|3287.8|3289|3287.8|3286.7|3285.5|86
1761756900000|2025-10-29 16:55:00|3288.7|3287.5|3288.2|3287|3289.5|3288.3|3288|3286.8|58
1761757200000|2025-10-29 17:00:00|3288.5|3287.3|3287.5|3286.3|3288.5|3287.3|3286.5|3285.3|123
1761757500000|2025-10-29 17:05:00|3287.2|3286|3286|3284.8|3287.5|3286.3|3286|3284.8|52
1761757800000|2025-10-29 17:10:00|3285.5|3284.3|3287.5|3286.3|3287.7|3286.5|3285.5|3284.3|27
1761758100000|2025-10-29 17:15:00|3287.7|3286.5|3287|3285.8|3288.5|3287.3|3287|3285.8|43
1761758400000|2025-10-29 17:20:00|3286.5|3285.3|3286|3284.8|3287|3285.8|3286|3284.8|32
1761758700000|2025-10-29 17:25:00|3285.7|3284.5|3285|3283.8|3286|3284.8|3284.5|3283.3|36
1761759000000|2025-10-29 17:30:00|3284.7|3283.5|3285.2|3284|3285.2|3284|3284|3282.8|41
1761759300000|2025-10-29 17:35:00|3285.5|3284.3|3286|3284.8|3286|3284.8|3285|3283.8|31
1761759600000|2025-10-29 17:40:00|3285.5|3284.3|3287|3285.8|3287|3285.8|3285.5|3284.3|34
1761759900000|2025-10-29 17:45:00|3286.5|3285.3|3287.5|3286.3|3287.5|3286.3|3286.2|3285|46
1761760200000|2025-10-29 17:50:00|3287|3285.8|3287|3285.8|3287.5|3286.3|3286.5|3285.3|38
1761760500000|2025-10-29 17:55:00|3286.5|3285.3|3286|3284.8|3287.2|3286|3286|3284.8|42
1761760800000|2025-10-29 18:00:00|3286.2|3285|3287.5|3286.3|3289.2|3288|3284.7|3283.5|106
1761761100000|2025-10-29 18:05:00|3287|3285.8|3288|3286.8|3289.2|3288|3285|3283.8|75
1761761400000|2025-10-29 18:10:00|3287.7|3286.5|3285.2|3284|3287.7|3286.5|3285|3283.8|97
1761761700000|2025-10-29 18:15:00|3285.5|3284.3|3286.5|3285.3|3287.5|3286.3|3284.5|3283.3|101
1761762000000|2025-10-29 18:20:00|3286|3284.8|3287|3285.8|3287|3285.8|3284.5|3283.3|35
1761762300000|2025-10-29 18:25:00|3286.7|3285.5|3287|3285.8|3287.5|3286.3|3285.5|3284.3|46
1761762600000|2025-10-29 18:30:00|3287.2|3286|3287.7|3286.5|3289|3287.8|3286.5|3285.3|70
1761762900000|2025-10-29 18:35:00|3287.5|3286.3|3274.2|3273|3288|3286.8|3274|3272.8|531
1761763200000|2025-10-29 18:40:00|3274.5|3273.3|3269.5|3268.3|3277|3275.8|3267.2|3266|367
1761763500000|2025-10-29 18:45:00|3269.2|3268|3277.5|3276.3|3278|3276.8|3269|3267.8|139
1761763800000|2025-10-29 18:50:00|3277|3275.8|3283|3281.8|3284|3282.8|3277|3275.8|182
1761764100000|2025-10-29 18:55:00|3283.5|3282.3|3283.7|3282.5|3285.5|3284.3|3281.7|3280.5|141
1761764400000|2025-10-29 19:00:00|3284|3282.8|3277|3275.8|3286.5|3285.3|3276|3274.8|177
1761764700000|2025-10-29 19:05:00|3277.5|3276.3|3281|3279.8|3284|3282.8|3277|3275.8|242
1761765000000|2025-10-29 19:10:00|3281.2|3280|3280.5|3279.3|3284|3282.8|3279|3277.8|87
1761765300000|2025-10-29 19:15:00|3280.2|3279|3279.5|3278.3|3281.5|3280.3|3275.5|3274.3|112
1761765600000|2025-10-29 19:20:00|3279.2|3278|3280.5|3279.3|3282|3280.8|3277.5|3276.3|97
1761765900000|2025-10-29 19:25:00|3280.2|3279|3278|3276.8|3283|3281.8|3277.7|3276.5|144
1761766200000|2025-10-29 19:30:00|3278.5|3277.3|3278|3276.8|3279.5|3278.3|3277|3275.8|85
1761766500000|2025-10-29 19:35:00|3278.2|3277|3279|3277.8|3279.5|3278.3|3274.7|3273.5|125
1761766800000|2025-10-29 19:40:00|3278.5|3277.3|3279|3277.8|3279.5|3278.3|3276|3274.8|166
1761767100000|2025-10-29 19:45:00|3279.2|3278|3281|3279.8|3283.7|3282.5|3279|3277.8|125
1761767400000|2025-10-29 19:50:00|3282|3280.8|3284.5|3283.3|3286|3284.8|3282|3280.8|92
1761767700000|2025-10-29 19:55:00|3284.7|3283.5|3287.5|3286.3|3287.5|3286.3|3283.5|3282.3|206
1761768000000|2025-10-29 20:00:00|3287.2|3286|3288|3286.8|3290.7|3289.5|3285.5|3284.3|142
1761768300000|2025-10-29 20:05:00|3287.7|3286.5|3284.7|3283.5|3288|3286.8|3283.5|3282.3|67
1761768600000|2025-10-29 20:10:00|3284.5|3283.3|3282.7|3281.5|3284.5|3283.3|3281.7|3280.5|38
1761768900000|2025-10-29 20:15:00|3282.5|3281.3|3282.2|3281|3283.2|3282|3281.5|3280.3|10
1761769200000|2025-10-29 20:20:00|3282|3280.8|3279.7|3278.5|3282.5|3281.3|3279.5|3278.3|34
1761769500000|2025-10-29 20:25:00|3280.2|3279|3280.7|3279.5|3280.7|3279.5|3279|3277.8|6
1761769800000|2025-10-29 20:30:00|3280.5|3279.3|3280.7|3279.5|3280.7|3279.5|3279.7|3278.5|4
1761770100000|2025-10-29 20:35:00|3280.5|3279.3|3280.5|3279.3|3280.7|3279.5|3280.2|3279|0
1761770400000|2025-10-29 20:40:00|3280.2|3279|3282.2|3281|3282.2|3281|3280.2|3279|1
1761770700000|2025-10-29 20:45:00|3282|3280.8|3282.2|3281|3282.5|3281.3|3281.7|3280.5|10
1761771000000|2025-10-29 20:50:00|3282.5|3281.3|3283.5|3281.5|3283.7|3282.3|3281.2|3280|14
1761771300000|2025-10-29 20:55:00|3283.7|3281.7|3283.3|3281.3|3284.9|3282.9|3282.9|3280.9|0
1761771600000|2025-10-29 21:00:00|3284.4|3282.4|3284.4|3282.4|3284.4|3282.4|3283.6|3281.6|0
1761771900000|2025-10-29 21:05:00|3284.3|3282.3|3283.1|3281.1|3284.4|3282.4|3283|3281|0
1761772200000|2025-10-29 21:10:00|3283|3281|3282.6|3280.6|3283|3281|3282.1|3280.1|0
1761772500000|2025-10-29 21:15:00|3282.5|3280.5|3282.5|3280.5|3282.5|3280.5|3281.7|3279.7|0
1761772800000|2025-10-29 21:20:00|3282.4|3280.4|3282.2|3280.2|3282.7|3280.7|3282.2|3280.2|0
1761773100000|2025-10-29 21:25:00|3282.6|3280.6|3282.3|3280.3|3282.6|3280.6|3281.9|3279.9|0
1761773400000|2025-10-29 21:30:00|3282.2|3280.2|3281.9|3279.9|3282.3|3280.3|3281.5|3279.5|0
1761773700000|2025-10-29 21:35:00|3281.7|3279.7|3281.8|3279.8|3281.8|3279.8|3281.4|3279.4|0
1761774000000|2025-10-29 21:40:00|3281.9|3279.9|3283.7|3281.7|3283.9|3281.9|3281.8|3279.8|0
1761774300000|2025-10-29 21:45:00|3283.8|3281.8|3283|3281|3283.8|3281.8|3283|3281|0
1761774600000|2025-10-29 21:50:00|3283.1|3281.1|3283.7|3281.7|3283.9|3281.9|3283.1|3281.1|0
1761774900000|2025-10-29 21:55:00|3283.8|3281.8|3279.6|3277.6|3283.8|3281.8|3279.6|3277.6|0
1761775200000|2025-10-29 22:00:00|3279.7|3277.7|3275.4|3273.4|3282.1|3280.1|3273.6|3271.6|0
1761775500000|2025-10-29 22:05:00|3275.5|3273.5|3278.1|3276.1|3279.1|3277.1|3275.3|3273.3|0
1761775800000|2025-10-29 22:10:00|3277.5|3275.5|3277|3275|3279.1|3277.1|3276.2|3274.2|0
1761776100000|2025-10-29 22:15:00|3277.1|3275.1|3276.9|3274.9|3277.8|3275.8|3276.1|3274.1|0
1761776400000|2025-10-29 22:20:00|3277|3275|3277.5|3275.5|3278.4|3276.4|3277|3275|0
1761776700000|2025-10-29 22:25:00|3277|3275|3277.2|3275.2|3278.9|3276.9|3277|3275|0
1761777000000|2025-10-29 22:30:00|3277.3|3275.3|3279.6|3277.6|3279.6|3277.6|3277.3|3275.3|0
1761777300000|2025-10-29 22:35:00|3279.5|3277.5|3278.9|3276.9|3279.5|3277.5|3278.4|3276.4|0
1761777600000|2025-10-29 22:40:00|3278.8|3276.8|3278.8|3276.8|3279|3277|3278.5|3276.5|0
1761777900000|2025-10-29 22:45:00|3278.9|3276.9|3278.8|3276.8|3279.6|3277.6|3278.6|3276.6|0
1761778200000|2025-10-29 22:50:00|3278.9|3276.9|3279.3|3277.3|3279.6|3277.6|3278.9|3276.9|0
1761778500000|2025-10-29 22:55:00|3279.2|3277.2|3280.1|3278.1|3280.3|3278.3|3279.2|3277.2|0
1761778800000|2025-10-29 23:00:00|3279.3|3277.3|3279.7|3277.7|3280.3|3278.3|3278.6|3276.6|0
1761779100000|2025-10-29 23:05:00|3279.9|3277.9|3279.4|3277.4|3280.5|3278.5|3279.2|3277.2|0
1761779400000|2025-10-29 23:10:00|3279.5|3277.5|3279.7|3277.7|3279.7|3277.7|3278.9|3276.9|0
1761779700000|2025-10-29 23:15:00|3279.8|3277.8|3280|3278|3280.4|3278.4|3279.7|3277.7|0
1761780000000|2025-10-29 23:20:00|3281.2|3279.2|3288.8|3286.8|3289.4|3287.4|3281.2|3279.2|0
1761780300000|2025-10-29 23:25:00|3288.9|3286.9|3289.6|3287.6|3289.9|3287.9|3288.6|3286.6|0
1761780600000|2025-10-29 23:30:00|3289.8|3287.8|3284.8|3282.8|3289.8|3287.8|3284.2|3282.2|0
1761780900000|2025-10-29 23:35:00|3284.7|3282.7|3282.9|3280.9|3285.2|3283.2|3282.8|3280.8|0
1761781200000|2025-10-29 23:40:00|3283|3281|3280.7|3278.7|3283.1|3281.1|3279.9|3277.9|0
1761781500000|2025-10-29 23:45:00|3280.8|3278.8|3280.1|3278.9|3281.4|3279.4|3273.3|3272.1|1129
1761781800000|2025-10-29 23:50:00|3279.6|3278.4|3282.6|3281.4|3285.1|3283.9|3279.6|3278.4|360
1761782100000|2025-10-29 23:55:00|3282.3|3281.1|3287.1|3285.9|3287.1|3285.9|3282.1|3280.9|279
1761782400000|2025-10-30 00:00:00|3286.9|3286.1|3286.6|3285.8|3290.4|3289.6|3280.9|3280.1|2092
1761782700000|2025-10-30 00:05:00|3286.9|3286.1|3282.4|3281.6|3288.9|3288.1|3276.4|3275.6|1770
1761783000000|2025-10-30 00:10:00|3282.1|3281.3|3283.1|3282.3|3287.4|3286.6|3277.9|3277.1|1417
1761783300000|2025-10-30 00:15:00|3282.9|3282.1|3285.4|3284.6|3288.4|3287.6|3281.6|3280.8|916
1761783600000|2025-10-30 00:20:00|3285.9|3285.1|3286.9|3286.1|3290.9|3290.1|3283.4|3282.6|890
1761783900000|2025-10-30 00:25:00|3287.1|3286.3|3285.9|3285.1|3290.9|3290.1|3284.9|3284.1|689
1761784200000|2025-10-30 00:30:00|3286.4|3285.6|3289.9|3289.1|3293.9|3293.1|3285.9|3285.1|747
1761784500000|2025-10-30 00:35:00|3290.4|3289.6|3289.1|3288.3|3294.4|3293.6|3288.9|3288.1|610
1761784800000|2025-10-30 00:40:00|3288.9|3288.1|3287.9|3287.1|3289.9|3289.1|3284.9|3284.1|529
1761785100000|2025-10-30 00:45:00|3288.1|3287.3|3286.9|3286.1|3290.9|3290.1|3285.4|3284.6|984
1761785400000|2025-10-30 00:50:00|3287.1|3286.3|3286.1|3285.3|3289.6|3288.8|3284.4|3283.6|535
1761785700000|2025-10-30 00:55:00|3285.9|3285.1|3289.4|3288.6|3289.9|3289.1|3284.1|3283.3|376
1761786000000|2025-10-30 01:00:00|3289.6|3288.8|3285.9|3285.1|3293.9|3293.1|3284.9|3284.1|1097
1761786300000|2025-10-30 01:05:00|3286.4|3285.6|3293.9|3293.1|3295.4|3294.6|3283.9|3283.1|1203
1761786600000|2025-10-30 01:10:00|3293.6|3292.8|3290.9|3290.1|3295.9|3295.1|3289.4|3288.6|309
1761786900000|2025-10-30 01:15:00|3290.4|3289.6|3289.4|3288.6|3291.4|3290.6|3289.4|3288.6|338
1761787200000|2025-10-30 01:20:00|3289.1|3288.3|3287.6|3286.8|3290.4|3289.6|3286.9|3286.1|330
1761787500000|2025-10-30 01:25:00|3287.9|3287.1|3286.1|3285.3|3288.9|3288.1|3284.9|3284.1|227
1761787800000|2025-10-30 01:30:00|3285.9|3285.1|3288.4|3287.6|3288.9|3288.1|3283.4|3282.6|823
1761788100000|2025-10-30 01:35:00|3288.9|3288.1|3290.9|3290.1|3291.4|3290.6|3288.4|3287.6|506
1761788400000|2025-10-30 01:40:00|3291.1|3290.3|3293.4|3292.6|3295.4|3294.6|3288.9|3288.1|529
1761788700000|2025-10-30 01:45:00|3292.9|3292.1|3292.4|3291.6|3294.9|3294.1|3291.4|3290.6|242
1761789000000|2025-10-30 01:50:00|3292.6|3291.8|3292.4|3291.6|3292.9|3292.1|3291.4|3290.6|176
1761789300000|2025-10-30 01:55:00|3292.9|3292.1|3292.9|3292.1|3293.9|3293.1|3291.9|3291.1|192
1761789600000|2025-10-30 02:00:00|3292.6|3291.8|3292.9|3292.1|3294.9|3294.1|3291.9|3291.1|310
1761789900000|2025-10-30 02:05:00|3292.6|3291.8|3295.4|3294.6|3295.9|3295.1|3291.9|3291.1|261
1761790200000|2025-10-30 02:10:00|3294.9|3294.1|3295.9|3295.1|3296.1|3295.3|3294.4|3293.6|296
1761790500000|2025-10-30 02:15:00|3296.4|3295.6|3298.4|3297.6|3299.4|3298.6|3296.1|3295.3|448
1761790800000|2025-10-30 02:20:00|3297.9|3297.1|3299.1|3298.3|3299.4|3298.6|3295.9|3295.1|256
1761791100000|2025-10-30 02:25:00|3298.9|3298.1|3298.9|3298.1|3300.4|3299.6|3298.4|3297.6|268
1761791400000|2025-10-30 02:30:00|3299.1|3297.9|3297.6|3296.4|3301.1|3299.9|3296.3|3295.1|358
1761791700000|2025-10-30 02:35:00|3297.1|3295.9|3297.6|3296.4|3298.3|3297.1|3296.1|3294.9|214
1761792000000|2025-10-30 02:40:00|3297.3|3296.1|3295.8|3294.6|3298.6|3297.4|3295.8|3294.6|101
1761792300000|2025-10-30 02:45:00|3296.1|3294.9|3295.6|3294.4|3297.1|3295.9|3295.1|3293.9|123
1761792600000|2025-10-30 02:50:00|3296.1|3294.9|3294.6|3293.4|3296.1|3294.9|3294.1|3292.9|157
1761792900000|2025-10-30 02:55:00|3294.1|3292.9|3293.1|3291.9|3295.1|3293.9|3292.8|3291.6|129
1761793200000|2025-10-30 03:00:00|3293.3|3292.1|3291.1|3289.9|3293.3|3292.1|3289.6|3288.4|114
1761793500000|2025-10-30 03:05:00|3290.8|3289.6|3292.3|3291.1|3293.3|3292.1|3290.6|3289.4|86
1761793800000|2025-10-30 03:10:00|3292.6|3291.4|3292.8|3291.6|3294.1|3292.9|3292.1|3290.9|97
1761794100000|2025-10-30 03:15:00|3293.1|3291.9|3302.1|3300.9|3302.8|3301.6|3293.1|3291.9|588
1761794400000|2025-10-30 03:20:00|3301.6|3300.4|3300.6|3299.4|3302.6|3301.4|3299.1|3297.9|171
1761794700000|2025-10-30 03:25:00|3300.8|3299.6|3301.1|3299.9|3302.1|3300.9|3300.1|3298.9|238
1761795000000|2025-10-30 03:30:00|3300.9|3300.1|3302.4|3301.6|3302.9|3302.1|3295.4|3294.6|831
1761795300000|2025-10-30 03:35:00|3301.9|3301.1|3302.9|3302.1|3305.9|3305.1|3299.9|3299.1|935
1761795600000|2025-10-30 03:40:00|3302.6|3301.8|3303.4|3302.6|3304.1|3303.3|3298.4|3297.6|715
1761795900000|2025-10-30 03:45:00|3303.9|3303.1|3305.4|3304.6|3306.1|3305.3|3302.6|3301.8|335
1761796200000|2025-10-30 03:50:00|3305.1|3304.3|3305.1|3304.3|3305.9|3305.1|3303.9|3303.1|426
1761796500000|2025-10-30 03:55:00|3304.9|3304.1|3303.4|3302.6|3304.9|3304.1|3300.9|3300.1|417
1761796800000|2025-10-30 04:00:00|3303.6|3302.8|3304.4|3303.6|3306.9|3306.1|3302.9|3302.1|579
1761797100000|2025-10-30 04:05:00|3303.9|3303.1|3296.9|3296.1|3304.4|3303.6|3296.4|3295.6|579
1761797400000|2025-10-30 04:10:00|3296.4|3295.6|3289.4|3288.6|3296.9|3296.1|3283.4|3282.6|2151
1761797700000|2025-10-30 04:15:00|3289.1|3288.3|3293.4|3292.6|3295.9|3295.1|3284.4|3283.6|602
1761798000000|2025-10-30 04:20:00|3293.6|3292.8|3287.9|3287.1|3296.4|3295.6|3287.4|3286.6|377
1761798300000|2025-10-30 04:25:00|3287.6|3286.8|3288.9|3288.1|3292.9|3292.1|3285.1|3284.3|625
1761798600000|2025-10-30 04:30:00|3289.1|3288.3|3290.6|3289.8|3291.9|3291.1|3286.6|3285.8|540
1761798900000|2025-10-30 04:35:00|3290.9|3290.1|3297.4|3296.6|3302.1|3301.3|3290.9|3290.1|1934
1761799200000|2025-10-30 04:40:00|3297.1|3296.3|3291.9|3291.1|3298.9|3298.1|3290.6|3289.8|639
1761799500000|2025-10-30 04:45:00|3291.6|3290.8|3291.9|3291.1|3293.4|3292.6|3289.9|3289.1|489
1761799800000|2025-10-30 04:50:00|3292.1|3291.3|3292.4|3291.6|3294.4|3293.6|3290.4|3289.6|455
1761800100000|2025-10-30 04:55:00|3292.1|3291.3|3289.9|3289.1|3292.9|3292.1|3287.4|3286.6|545
1761800400000|2025-10-30 05:00:00|3290.1|3289.3|3288.4|3287.6|3291.4|3290.6|3286.4|3285.6|508
1761800700000|2025-10-30 05:05:00|3288.6|3287.8|3291.4|3290.6|3292.9|3292.1|3288.4|3287.6|482
1761801000000|2025-10-30 05:10:00|3291.9|3291.1|3291.1|3290.3|3291.9|3291.1|3288.4|3287.6|524
1761801300000|2025-10-30 05:15:00|3291.4|3290.6|3293.9|3293.1|3294.4|3293.6|3289.9|3289.1|435
1761801600000|2025-10-30 05:20:00|3294.1|3293.3|3296.4|3295.6|3296.4|3295.6|3292.4|3291.6|363
1761801900000|2025-10-30 05:25:00|3296.9|3296.1|3299.9|3299.1|3300.4|3299.6|3296.4|3295.6|616
1761802200000|2025-10-30 05:30:00|3300.1|3299.3|3302.9|3302.1|3303.9|3303.1|3299.4|3298.6|669
1761802500000|2025-10-30 05:35:00|3303.1|3302.3|3304.1|3303.3|3305.4|3304.6|3301.9|3301.1|651
1761802800000|2025-10-30 05:40:00|3303.9|3303.1|3304.4|3303.6|3305.4|3304.6|3302.9|3302.1|624
1761803100000|2025-10-30 05:45:00|3304.1|3303.3|3305.9|3305.1|3306.9|3306.1|3304.1|3303.3|564
1761803400000|2025-10-30 05:50:00|3305.1|3304.3|3307.6|3306.8|3307.6|3306.8|3304.9|3304.1|637
1761803700000|2025-10-30 05:55:00|3307.4|3306.6|3306.9|3306.1|3308.9|3308.1|3306.9|3306.1|618
1761804000000|2025-10-30 06:00:00|3306.4|3305.6|3305.1|3304.3|3307.1|3306.3|3302.9|3302.1|1230
1761804300000|2025-10-30 06:05:00|3304.9|3304.1|3304.4|3303.6|3305.9|3305.1|3303.9|3303.1|713
1761804600000|2025-10-30 06:10:00|3304.1|3303.3|3300.9|3300.1|3305.9|3305.1|3299.4|3298.6|877
1761804900000|2025-10-30 06:15:00|3301.4|3300.6|3299.1|3298.3|3301.9|3301.1|3297.9|3297.1|861
1761805200000|2025-10-30 06:20:00|3298.9|3298.1|3303.4|3302.6|3304.4|3303.6|3298.9|3298.1|1057
1761805500000|2025-10-30 06:25:00|3303.9|3303.1|3306.9|3306.1|3306.9|3306.1|3299.9|3299.1|4610
1761805800000|2025-10-30 06:30:00|3304.4|3303.6|3307.4|3306.6|3314.4|3313.6|3301.4|3300.6|5854
1761806100000|2025-10-30 06:35:00|3307.1|3306.3|3304.2|3302.2|3308.1|3307.3|3302.1|3300.1|1656
1761806400000|2025-10-30 06:40:00|3304.1|3302.1|3308.9|3306.9|3310.5|3308.5|3303.3|3301.3|0
1761806700000|2025-10-30 06:45:00|3309.1|3307.1|3308.1|3306.1|3310|3308|3307.1|3305.1|499
1761807000000|2025-10-30 06:50:00|3308.2|3306.2|3309.3|3307.3|3309.7|3307.7|3307.9|3305.9|0
1761807300000|2025-10-30 06:55:00|3309.2|3307.2|3307.4|3305.4|3309.2|3307.2|3307.4|3305.4|0
1761807600000|2025-10-30 07:00:00|3307.6|3305.6|3303.5|3301.5|3308|3306|3302.1|3300.1|0
1761807900000|2025-10-30 07:05:00|3303.4|3301.4|3305.4|3303.4|3306.9|3304.9|3302.8|3300.8|0
1761808200000|2025-10-30 07:10:00|3305.5|3303.5|3310.7|3308.7|3311.2|3309.2|3305.5|3303.5|0
1761808500000|2025-10-30 07:15:00|3310.6|3308.6|3312|3310|3314.3|3312.3|3310.6|3308.6|0
1761808800000|2025-10-30 07:20:00|3311.9|3309.9|3309|3307|3312|3310|3308.7|3306.7|0
1761809100000|2025-10-30 07:25:00|3308.8|3306.8|3309.7|3307.7|3310.9|3308.9|3308.6|3306.6|0
1761809400000|2025-10-30 07:30:00|3309.8|3307.8|3309.3|3307.3|3311.1|3309.1|3308.8|3306.8|0
1761809700000|2025-10-30 07:35:00|3309.4|3307.4|3308.9|3306.9|3311|3309|3308.6|3306.6|0
1761810000000|2025-10-30 07:40:00|3308.8|3306.8|3310.4|3308.4|3310.4|3308.4|3308.1|3306.1|0
1761810300000|2025-10-30 07:45:00|3310.5|3308.5|3311.4|3309.4|3312.1|3310.1|3310.5|3308.5|0
1761810600000|2025-10-30 07:50:00|3311.2|3309.2|3312.3|3310.3|3312.4|3310.4|3311.1|3309.1|0
1761810900000|2025-10-30 07:55:00|3312.4|3310.4|3312.4|3310.4|3313.9|3311.9|3312.1|3310.1|0
1761811200000|2025-10-30 08:00:00|3312.7|3310.7|3313.8|3312.6|3316.1|3314.9|3311.1|3309.9|715
1761811500000|2025-10-30 08:05:00|3313.1|3311.9|3318.1|3316.9|3318.1|3316.9|3312.1|3310.9|284
1761811800000|2025-10-30 08:10:00|3318.3|3317.1|3316.6|3315.4|3320.6|3319.4|3316.3|3315.1|212
1761812100000|2025-10-30 08:15:00|3316.8|3315.6|3317.1|3315.9|3321.3|3320.1|3314.3|3313.1|582
1761812400000|2025-10-30 08:20:00|3317.3|3316.1|3321.6|3320.4|3322.1|3320.9|3317.1|3315.9|343
1761812700000|2025-10-30 08:25:00|3322.1|3320.9|3321.1|3319.9|3323.6|3322.4|3320.6|3319.4|213
1761813000000|2025-10-30 08:30:00|3320.8|3319.6|3321.6|3320.4|3323.3|3322.1|3319.1|3317.9|286
1761813300000|2025-10-30 08:35:00|3321.3|3320.1|3321.1|3319.9|3322.6|3321.4|3320.3|3319.1|115
1761813600000|2025-10-30 08:40:00|3320.6|3319.4|3322.1|3320.9|3322.6|3321.4|3319.1|3317.9|200
1761813900000|2025-10-30 08:45:00|3322.6|3321.4|3321.6|3320.4|3323.6|3322.4|3321.1|3319.9|69
1761814200000|2025-10-30 08:50:00|3321.8|3320.6|3322.6|3321.4|3323.1|3321.9|3321.6|3320.4|99
1761814500000|2025-10-30 08:55:00|3323.1|3321.9|3325.6|3324.4|3325.6|3324.4|3322.6|3321.4|251
1761814800000|2025-10-30 09:00:00|3326.1|3324.9|3327.8|3326.6|3328.8|3327.6|3325.6|3324.4|265
1761815100000|2025-10-30 09:05:00|3327.6|3326.4|3329.3|3328.1|3330.1|3328.9|3327.6|3326.4|159
1761815400000|2025-10-30 09:10:00|3329.1|3327.9|3327.6|3326.4|3329.6|3328.4|3324.6|3323.4|224
1761815700000|2025-10-30 09:15:00|3327.8|3326.6|3327.1|3325.9|3328.1|3326.9|3326.1|3324.9|142
1761816000000|2025-10-30 09:20:00|3326.6|3325.4|3323.6|3322.4|3327.1|3325.9|3322.6|3321.4|188
1761816300000|2025-10-30 09:25:00|3323.8|3322.6|3325.8|3324.6|3326.1|3324.9|3323.1|3321.9|51
1761816600000|2025-10-30 09:30:00|3326.1|3324.9|3323.6|3322.4|3326.6|3325.4|3323.1|3321.9|88
1761816900000|2025-10-30 09:35:00|3323.3|3322.1|3323.1|3321.9|3324.1|3322.9|3322.1|3320.9|107
1761817200000|2025-10-30 09:40:00|3323.6|3322.4|3322.6|3321.4|3324.3|3323.1|3321.1|3319.9|115
1761817500000|2025-10-30 09:45:00|3322.1|3320.9|3319.6|3318.4|3322.1|3320.9|3319.1|3317.9|161
1761817800000|2025-10-30 09:50:00|3319.3|3318.1|3319.6|3318.4|3320.6|3319.4|3318.6|3317.4|195
1761818100000|2025-10-30 09:55:00|3319.1|3317.9|3321.1|3319.9|3322.1|3320.9|3319.1|3317.9|149
1761818400000|2025-10-30 10:00:00|3321.6|3320.4|3323.6|3322.4|3323.6|3322.4|3320.1|3318.9|94
1761818700000|2025-10-30 10:05:00|3323.3|3322.1|3323.6|3322.4|3324.1|3322.9|3322.1|3320.9|142
1761819000000|2025-10-30 10:10:00|3324.1|3322.9|3324.6|3323.4|3324.6|3323.4|3323.6|3322.4|126
1761819300000|2025-10-30 10:15:00|3325.1|3323.9|3325.1|3323.9|3326.1|3324.9|3323.8|3322.6|129
1761819600000|2025-10-30 10:20:00|3324.6|3323.4|3321.6|3320.4|3325.6|3324.4|3321.6|3320.4|169
1761819900000|2025-10-30 10:25:00|3321.3|3320.1|3321.1|3319.9|3321.6|3320.4|3320.6|3319.4|84
1761820200000|2025-10-30 10:30:00|3321.6|3320.4|3323.6|3322.4|3324.6|3323.4|3321.6|3320.4|80
1761820500000|2025-10-30 10:35:00|3323.8|3322.6|3324.6|3323.4|3324.8|3323.6|3323.1|3321.9|137
1761820800000|2025-10-30 10:40:00|3324.3|3323.1|3324.6|3323.4|3325.6|3324.4|3323.1|3321.9|70
1761821100000|2025-10-30 10:45:00|3325.1|3323.9|3326.3|3325.1|3326.6|3325.4|3324.6|3323.4|84
1761821400000|2025-10-30 10:50:00|3326.6|3325.4|3326.6|3325.4|3327.6|3326.4|3326.3|3325.1|149
1761821700000|2025-10-30 10:55:00|3327.1|3325.9|3324.8|3323.6|3327.1|3325.9|3324.6|3323.4|73
1761822000000|2025-10-30 11:00:00|3325.1|3323.9|3326.6|3325.4|3327.1|3325.9|3324.6|3323.4|67
1761822300000|2025-10-30 11:05:00|3326.3|3325.1|3327.3|3326.1|3327.6|3326.4|3326.1|3324.9|63
1761822600000|2025-10-30 11:10:00|3327.6|3326.4|3326.1|3324.9|3327.6|3326.4|3325.1|3323.9|113
1761822900000|2025-10-30 11:15:00|3326.3|3325.1|3327.6|3326.4|3328.1|3326.9|3326.3|3325.1|115
1761823200000|2025-10-30 11:20:00|3327.8|3326.6|3327.3|3326.1|3328.6|3327.4|3327.1|3325.9|42
1761823500000|2025-10-30 11:25:00|3327.1|3325.9|3327.6|3326.4|3328.1|3326.9|3327.1|3325.9|44
1761823800000|2025-10-30 11:30:00|3327.3|3326.1|3325.1|3323.9|3327.3|3326.1|3324.8|3323.6|39
1761824100000|2025-10-30 11:35:00|3324.8|3323.6|3325.6|3324.4|3326.1|3324.9|3324.6|3323.4|117
1761824400000|2025-10-30 11:40:00|3326.1|3324.9|3327.6|3326.4|3327.8|3326.6|3326.1|3324.9|65
1761824700000|2025-10-30 11:45:00|3327.3|3326.1|3325.8|3324.6|3327.6|3326.4|3325.6|3324.4|44
1761825000000|2025-10-30 11:50:00|3325.6|3324.4|3325.1|3323.9|3326.1|3324.9|3324.3|3323.1|32
1761825300000|2025-10-30 11:55:00|3325.3|3324.1|3323.8|3322.6|3326.6|3325.4|3323.8|3322.6|104
1761825600000|2025-10-30 12:00:00|3324.1|3322.9|3323.8|3322.6|3324.1|3322.9|3321.6|3320.4|143
1761825900000|2025-10-30 12:05:00|3324.1|3322.9|3323.1|3321.9|3325.6|3324.4|3322.6|3321.4|85
1761826200000|2025-10-30 12:10:00|3323.3|3322.1|3320.1|3318.9|3323.6|3322.4|3319.6|3318.4|125
1761826500000|2025-10-30 12:15:00|3319.6|3318.4|3322.1|3320.9|3322.3|3321.1|3318.1|3316.9|126
1761826800000|2025-10-30 12:20:00|3322.3|3321.1|3321.3|3320.1|3323.1|3321.9|3319.6|3318.4|101
1761827100000|2025-10-30 12:25:00|3321.1|3319.9|3318.8|3317.6|3321.3|3320.1|3318.8|3317.6|62
1761827400000|2025-10-30 12:30:00|3319.1|3317.9|3318.8|3317.6|3320.1|3318.9|3317.1|3315.9|105
1761827700000|2025-10-30 12:35:00|3318.6|3317.4|3318.6|3317.4|3320.6|3319.4|3318.1|3316.9|221
1761828000000|2025-10-30 12:40:00|3318.8|3317.6|3317.1|3315.9|3319.8|3318.6|3315.1|3313.9|119
1761828300000|2025-10-30 12:45:00|3317.3|3316.1|3316.6|3315.4|3317.6|3316.4|3315.1|3313.9|50
1761828600000|2025-10-30 12:50:00|3316.3|3315.1|3315.1|3313.9|3317.1|3315.9|3315.1|3313.9|93
1761828900000|2025-10-30 12:55:00|3315.3|3314.1|3315.1|3313.9|3316.8|3315.6|3314.1|3312.9|64
1761829200000|2025-10-30 13:00:00|3315.3|3314.1|3314.3|3313.1|3316.6|3315.4|3313.6|3312.4|158
1761829500000|2025-10-30 13:05:00|3314.6|3313.4|3315.6|3314.4|3317.1|3315.9|3314.1|3312.9|69
1761829800000|2025-10-30 13:10:00|3315.8|3314.6|3316.1|3314.9|3316.6|3315.4|3315.1|3313.9|64
1761830100000|2025-10-30 13:15:00|3315.6|3314.4|3318.1|3316.9|3318.1|3316.9|3314.3|3313.1|195
1761830400000|2025-10-30 13:20:00|3318.3|3317.1|3318.1|3316.9|3319.1|3317.9|3317.6|3316.4|243
1761830700000|2025-10-30 13:25:00|3317.8|3316.6|3317.1|3315.9|3318.1|3316.9|3313.6|3312.4|206
1761831000000|2025-10-30 13:30:00|3316.6|3315.4|3318.3|3317.1|3320.6|3319.4|3316.6|3315.4|318
1761831300000|2025-10-30 13:35:00|3318.6|3317.4|3315.6|3314.4|3319.1|3317.9|3313.3|3312.1|315
1761831600000|2025-10-30 13:40:00|3315.3|3314.1|3317.8|3316.6|3318.6|3317.4|3313.1|3311.9|192
1761831900000|2025-10-30 13:45:00|3317.6|3316.4|3323.6|3322.4|3324.8|3323.6|3317.3|3316.1|162
1761832200000|2025-10-30 13:50:00|3323.8|3322.6|3329.3|3328.1|3330.3|3329.1|3323.6|3322.4|206
1761832500000|2025-10-30 13:55:00|3329.6|3328.4|3324.1|3322.9|3329.6|3328.4|3323.3|3322.1|123
1761832800000|2025-10-30 14:00:00|3323.8|3322.6|3321.1|3319.9|3325.6|3324.4|3320.1|3318.9|294
1761833100000|2025-10-30 14:05:00|3320.8|3319.6|3320.6|3319.4|3325.6|3324.4|3320.1|3318.9|286
1761833400000|2025-10-30 14:10:00|3320.8|3319.6|3322.1|3320.9|3323.3|3322.1|3319.1|3317.9|133
1761833700000|2025-10-30 14:15:00|3322.6|3321.4|3319.1|3317.9|3322.6|3321.4|3317.6|3316.4|273
1761834000000|2025-10-30 14:20:00|3318.8|3317.6|3319.1|3317.9|3321.6|3320.4|3316.8|3315.6|267
1761834300000|2025-10-30 14:25:00|3318.6|3317.4|3318.1|3316.9|3319.6|3318.4|3317.1|3315.9|214
1761834600000|2025-10-30 14:30:00|3317.8|3316.6|3323.6|3322.4|3324.6|3323.4|3317.6|3316.4|255
1761834900000|2025-10-30 14:35:00|3323.8|3322.6|3321.6|3320.4|3324.6|3323.4|3321.1|3319.9|136
1761835200000|2025-10-30 14:40:00|3321.3|3320.1|3325.3|3324.1|3327.1|3325.9|3321.3|3320.1|113
1761835500000|2025-10-30 14:45:00|3325.6|3324.4|3326.1|3324.9|3326.6|3325.4|3323.3|3322.1|181
1761835800000|2025-10-30 14:50:00|3325.8|3324.6|3326.1|3324.9|3326.6|3325.4|3322.6|3321.4|320
1761836100000|2025-10-30 14:55:00|3325.6|3324.4|3328.1|3326.9|3328.1|3326.9|3324.1|3322.9|335
1761836400000|2025-10-30 15:00:00|3328.6|3327.4|3330.1|3328.9|3330.6|3329.4|3328.1|3326.9|121
1761836700000|2025-10-30 15:05:00|3330.6|3329.4|3328.6|3327.4|3330.6|3329.4|3327.1|3325.9|86
1761837000000|2025-10-30 15:10:00|3328.8|3327.6|3330.6|3329.4|3330.6|3329.4|3328.6|3327.4|155
1761837300000|2025-10-30 15:15:00|3330.1|3328.9|3329.6|3328.4|3330.3|3329.1|3328.6|3327.4|101
1761837600000|2025-10-30 15:20:00|3329.8|3328.6|3328.1|3326.9|3330.1|3328.9|3327.1|3325.9|281
1761837900000|2025-10-30 15:25:00|3327.8|3326.6|3329.3|3328.1|3329.6|3328.4|3327.3|3326.1|181
1761838200000|2025-10-30 15:30:00|3329.1|3327.9|3328.6|3327.4|3329.6|3328.4|3328.1|3326.9|185
1761838500000|2025-10-30 15:35:00|3328.8|3327.6|3327.1|3325.9|3329.6|3328.4|3326.6|3325.4|216
1761838800000|2025-10-30 15:40:00|3326.8|3325.6|3325.6|3324.4|3326.8|3325.6|3324.3|3323.1|365
1761839100000|2025-10-30 15:45:00|3325.8|3324.6|3324.1|3322.9|3326.1|3324.9|3323.1|3321.9|147
1761839400000|2025-10-30 15:50:00|3323.8|3322.6|3324.6|3323.4|3325.6|3324.4|3323.6|3322.4|86
1761839700000|2025-10-30 15:55:00|3324.3|3323.1|3323.6|3322.4|3326.1|3324.9|3322.6|3321.4|155
1761840000000|2025-10-30 16:00:00|3323.1|3321.9|3327.1|3325.9|3327.3|3326.1|3322.6|3321.4|75
1761840300000|2025-10-30 16:05:00|3327.3|3326.1|3329.6|3328.4|3329.6|3328.4|3327.1|3325.9|55
1761840600000|2025-10-30 16:10:00|3329.3|3328.1|3331.1|3329.9|3331.1|3329.9|3328.6|3327.4|145
1761840900000|2025-10-30 16:15:00|3330.8|3329.6|3329.8|3328.6|3331.3|3330.1|3329.6|3328.4|146
1761841200000|2025-10-30 16:20:00|3329.6|3328.4|3328.6|3327.4|3330.1|3328.9|3326.3|3325.1|90
1761841500000|2025-10-30 16:25:00|3328.3|3327.1|3328.3|3327.1|3328.8|3327.6|3326.8|3325.6|60
1761841800000|2025-10-30 16:30:00|3328.1|3326.9|3326.6|3325.4|3328.1|3326.9|3326.6|3325.4|83
1761842100000|2025-10-30 16:35:00|3326.8|3325.6|3327.1|3325.9|3327.6|3326.4|3325.6|3324.4|71
1761842400000|2025-10-30 16:40:00|3326.8|3325.6|3327.1|3325.9|3327.6|3326.4|3326.1|3324.9|61
1761842700000|2025-10-30 16:45:00|3327.3|3326.1|3327.6|3326.4|3328.1|3326.9|3326.8|3325.6|13
1761843000000|2025-10-30 16:50:00|3327.3|3326.1|3326.1|3324.9|3327.6|3326.4|3325.6|3324.4|76
1761843300000|2025-10-30 16:55:00|3326.3|3325.1|3327.6|3326.4|3328.1|3326.9|3325.6|3324.4|143
1761843600000|2025-10-30 17:00:00|3327.3|3326.1|3324.6|3323.4|3327.6|3326.4|3323.6|3322.4|59
1761843900000|2025-10-30 17:05:00|3324.3|3323.1|3323.6|3322.4|3324.3|3323.1|3322.3|3321.1|63
1761844200000|2025-10-30 17:10:00|3323.3|3322.1|3322.6|3321.4|3323.3|3322.1|3321.3|3320.1|44
1761844500000|2025-10-30 17:15:00|3323.1|3321.9|3323.6|3322.4|3323.6|3322.4|3322.1|3320.9|92
1761844800000|2025-10-30 17:20:00|3323.3|3322.1|3324.1|3322.9|3324.1|3322.9|3321.8|3320.6|89
1761845100000|2025-10-30 17:25:00|3324.6|3323.4|3324.8|3323.6|3326.1|3324.9|3324.6|3323.4|50
1761845400000|2025-10-30 17:30:00|3324.6|3323.4|3324.1|3322.9|3324.6|3323.4|3323.1|3321.9|51
1761845700000|2025-10-30 17:35:00|3323.8|3322.6|3324.6|3323.4|3324.6|3323.4|3323.1|3321.9|36
1761846000000|2025-10-30 17:40:00|3324.3|3323.1|3325.3|3324.1|3325.6|3324.4|3324.1|3322.9|20
1761846300000|2025-10-30 17:45:00|3325.1|3323.9|3327.8|3326.6|3327.8|3326.6|3325.1|3323.9|41
1761846600000|2025-10-30 17:50:00|3328.1|3326.9|3327.6|3326.4|3328.1|3326.9|3326.1|3324.9|17
1761846900000|2025-10-30 17:55:00|3327.3|3326.1|3326.6|3325.4|3327.6|3326.4|3326.1|3324.9|17
1761847200000|2025-10-30 18:00:00|3326.3|3325.1|3324.6|3323.4|3326.6|3325.4|3324.3|3323.1|26
1761847500000|2025-10-30 18:05:00|3324.3|3323.1|3324.3|3323.1|3324.8|3323.6|3323.1|3321.9|53
1761847800000|2025-10-30 18:10:00|3324.1|3322.9|3322.6|3321.4|3324.6|3323.4|3322.1|3320.9|32
1761848100000|2025-10-30 18:15:00|3322.3|3321.1|3323.3|3322.1|3323.6|3322.4|3321.6|3320.4|38
1761848400000|2025-10-30 18:20:00|3323.1|3321.9|3323.6|3322.4|3324.3|3323.1|3322.6|3321.4|39
1761848700000|2025-10-30 18:25:00|3323.8|3322.6|3324.1|3322.9|3324.6|3323.4|3323.1|3321.9|22
1761849000000|2025-10-30 18:30:00|3324.6|3323.4|3323.6|3322.4|3325.6|3324.4|3323.1|3321.9|60
1761849300000|2025-10-30 18:35:00|3323.3|3322.1|3321.1|3319.9|3323.6|3322.4|3320.6|3319.4|26
1761849600000|2025-10-30 18:40:00|3321.3|3320.1|3321.6|3320.4|3322.1|3320.9|3320.6|3319.4|18
1761849900000|2025-10-30 18:45:00|3321.3|3320.1|3322.6|3321.4|3323.6|3322.4|3321.3|3320.1|18
1761850200000|2025-10-30 18:50:00|3322.1|3320.9|3324.1|3322.9|3324.1|3322.9|3322.1|3320.9|22
1761850500000|2025-10-30 18:55:00|3324.3|3323.1|3322.1|3320.9|3324.6|3323.4|3321.8|3320.6|39
1761850800000|2025-10-30 19:00:00|3322.3|3321.1|3319.6|3318.4|3322.6|3321.4|3319.6|3318.4|43
1761851100000|2025-10-30 19:05:00|3319.8|3318.6|3320.6|3319.4|3320.6|3319.4|3318.6|3317.4|36
1761851400000|2025-10-30 19:10:00|3320.3|3319.1|3319.8|3318.6|3320.6|3319.4|3319.6|3318.4|19
1761851700000|2025-10-30 19:15:00|3320.1|3318.9|3320.1|3318.9|3320.6|3319.4|3318.6|3317.4|38
1761852000000|2025-10-30 19:20:00|3319.8|3318.6|3318.1|3316.9|3319.8|3318.6|3315.6|3314.4|40
1761852300000|2025-10-30 19:25:00|3318.6|3317.4|3318.6|3317.4|3319.6|3318.4|3317.6|3316.4|31
1761852600000|2025-10-30 19:30:00|3318.8|3317.6|3319.3|3318.1|3321.1|3319.9|3318.8|3317.6|38
1761852900000|2025-10-30 19:35:00|3319.6|3318.4|3318.1|3316.9|3319.6|3318.4|3317.6|3316.4|34
1761853200000|2025-10-30 19:40:00|3317.8|3316.6|3316.6|3315.4|3318.6|3317.4|3316.6|3315.4|65
1761853500000|2025-10-30 19:45:00|3316.8|3315.6|3316.6|3315.4|3317.1|3315.9|3315.1|3313.9|123
1761853800000|2025-10-30 19:50:00|3317.1|3315.9|3316.3|3315.1|3318.1|3316.9|3315.1|3313.9|232
1761854100000|2025-10-30 19:55:00|3316.1|3314.9|3315.8|3314.6|3316.6|3315.4|3315.1|3313.9|173
1761854400000|2025-10-30 20:00:00|3315.6|3314.4|3319.6|3318.4|3320.6|3319.4|3314.6|3313.4|117
1761854700000|2025-10-30 20:05:00|3319.8|3318.6|3318.1|3316.9|3320.1|3318.9|3317.6|3316.4|17
1761855000000|2025-10-30 20:10:00|3318.3|3317.1|3319.1|3317.9|3319.1|3317.9|3317.6|3316.4|11
1761855300000|2025-10-30 20:15:00|3318.8|3317.6|3320.6|3319.4|3321.1|3319.9|3318.8|3317.6|44
1761855600000|2025-10-30 20:20:00|3320.3|3319.1|3320.8|3319.6|3321.6|3320.4|3320.3|3319.1|46
1761855900000|2025-10-30 20:25:00|3321.1|3319.9|3321.1|3319.9|3321.3|3320.1|3320.6|3319.4|3
1761856200000|2025-10-30 20:30:00|3319.1|3317.9|3321.1|3319.9|3321.8|3320.6|3318.1|3316.9|135
1761856500000|2025-10-30 20:35:00|3321.3|3320.1|3322.8|3321.6|3323.1|3321.9|3321.1|3319.9|21
1761856800000|2025-10-30 20:40:00|3323.1|3321.9|3325.6|3324.4|3325.6|3324.4|3323.1|3321.9|24
1761857100000|2025-10-30 20:45:00|3325.8|3324.6|3324.8|3323.6|3326.1|3324.9|3324.8|3323.6|10
1761857400000|2025-10-30 20:50:00|3325.1|3323.9|3325.7|3323.7|3325.7|3323.9|3323.6|3322.4|38
1761857700000|2025-10-30 20:55:00|3325.6|3323.6|3327.4|3325.4|3328.5|3326.5|3325.4|3323.4|0
1761858000000|2025-10-30 21:00:00|3327.6|3325.6|3327.7|3325.7|3327.9|3325.9|3327.6|3325.6|6
1761858300000|2025-10-30 21:05:00|3327.8|3325.8|3328.1|3326.1|3328.2|3326.2|3327.7|3325.7|0
1761858600000|2025-10-30 21:10:00|3328|3326|3327.8|3325.8|3328.1|3326.1|3327.7|3325.7|0
1761858900000|2025-10-30 21:15:00|3327.9|3325.9|3327.9|3325.9|3328|3326|3327.8|3325.8|0
1761859200000|2025-10-30 21:20:00|3327.8|3325.8|3327.7|3325.7|3327.8|3325.8|3327.7|3325.7|0
1761859500000|2025-10-30 21:25:00|3327.6|3325.6|3327.8|3325.8|3327.9|3325.9|3327.5|3325.5|0
1761859800000|2025-10-30 21:30:00|3328.1|3326.1|3327.8|3325.8|3328.1|3326.1|3327.8|3325.8|0
1761860100000|2025-10-30 21:35:00|3327.7|3325.7|3327.6|3325.6|3327.8|3325.8|3327.1|3325.1|0
1761860400000|2025-10-30 21:40:00|3327.5|3325.5|3327.8|3325.8|3328|3326|3327.4|3325.4|0
1761860700000|2025-10-30 21:45:00|3327.5|3325.5|3327.8|3325.8|3327.8|3325.8|3327.3|3325.3|0
1761861000000|2025-10-30 21:50:00|3327.7|3325.7|3327.9|3325.9|3327.9|3325.9|3327.7|3325.7|0
1761861300000|2025-10-30 21:55:00|3328|3326|3328|3326|3328|3326|3327.5|3325.5|0
1761861600000|2025-10-30 22:00:00|3328.4|3326.4|3329|3327|3329.5|3327.5|3327.4|3325.4|0
1761861900000|2025-10-30 22:05:00|3328.9|3326.9|3328.9|3326.9|3329.2|3327.2|3328.1|3326.1|0
1761862200000|2025-10-30 22:10:00|3329.1|3327.1|3328.4|3326.4|3329.1|3327.1|3328.2|3326.2|0
1761862500000|2025-10-30 22:15:00|3328.5|3326.5|3328.6|3326.6|3328.6|3326.6|3328.3|3326.3|0
1761862800000|2025-10-30 22:20:00|3328.5|3326.5|3329.3|3327.3|3329.3|3327.3|3328.5|3326.5|0
1761863100000|2025-10-30 22:25:00|3329.2|3327.2|3329.5|3327.5|3329.5|3327.5|3328.9|3326.9|0
1761863400000|2025-10-30 22:30:00|3329.6|3327.6|3329.6|3327.6|3330|3328|3329.5|3327.5|0
1761863700000|2025-10-30 22:35:00|3329.5|3327.5|3327.4|3325.4|3329.7|3327.7|3327.4|3325.4|0
1761864000000|2025-10-30 22:40:00|3327.5|3325.5|3327.6|3325.6|3328.1|3326.1|3327.4|3325.4|0
1761864300000|2025-10-30 22:45:00|3327.5|3325.5|3326.7|3324.7|3327.8|3325.8|3326.7|3324.7|0
1761864600000|2025-10-30 22:50:00|3326.6|3324.6|3326.8|3324.8|3327.1|3325.1|3326.4|3324.4|0
1761864900000|2025-10-30 22:55:00|3327|3325|3327|3325|3327.7|3325.7|3326.9|3324.9|0
1761865200000|2025-10-30 23:00:00|3326.9|3324.9|3327.3|3325.3|3327.4|3325.4|3326.6|3324.6|0
1761865500000|2025-10-30 23:05:00|3327.4|3325.4|3327.3|3325.3|3327.4|3325.4|3327.1|3325.1|0
1761865800000|2025-10-30 23:10:00|3327.4|3325.4|3327.1|3325.1|3328.4|3326.4|3327.1|3325.1|0
1761866100000|2025-10-30 23:15:00|3327.2|3325.2|3325.7|3323.7|3327.2|3325.2|3325.4|3323.4|0
1761866400000|2025-10-30 23:20:00|3325.8|3323.8|3326.1|3324.1|3326.3|3324.3|3325.8|3323.8|0
1761866700000|2025-10-30 23:25:00|3326.2|3324.2|3326.6|3324.6|3326.7|3324.7|3326.1|3324.1|0
1761867000000|2025-10-30 23:30:00|3326.7|3324.7|3326.4|3324.4|3328.9|3326.9|3325.8|3323.8|0
1761867300000|2025-10-30 23:35:00|3326.3|3324.3|3326|3324|3326.6|3324.6|3324.6|3322.6|0
1761867600000|2025-10-30 23:40:00|3325.9|3323.9|3327.3|3325.3|3327.8|3325.8|3325.9|3323.9|0
1761867900000|2025-10-30 23:45:00|3322.8|3321.6|3322.1|3320.9|3326.1|3324.9|3320.1|3318.9|834
1761868200000|2025-10-30 23:50:00|3322.3|3321.1|3328.1|3326.9|3328.1|3326.9|3322.3|3321.1|438
1761868500000|2025-10-30 23:55:00|3328.6|3327.4|3330.1|3328.9|3330.3|3329.1|3326.6|3325.4|784
1761868800000|2025-10-31 00:00:00|3329.9|3329.1|3323.9|3323.1|3331.9|3331.1|3323.4|3322.6|3277
1761869100000|2025-10-31 00:05:00|3324.4|3323.6|3325.9|3325.1|3326.4|3325.6|3319.9|3319.1|1161
1761869400000|2025-10-31 00:10:00|3325.4|3324.6|3330.9|3330.1|3331.4|3330.6|3322.9|3322.1|1300
1761869700000|2025-10-31 00:15:00|3330.4|3329.6|3332.9|3332.1|3333.4|3332.6|3327.9|3327.1|1199
1761870000000|2025-10-31 00:20:00|3333.1|3332.3|3337.1|3336.3|3337.4|3336.6|3332.4|3331.6|818
1761870300000|2025-10-31 00:25:00|3337.4|3336.6|3335.4|3334.6|3338.4|3337.6|3334.9|3334.1|1205
1761870600000|2025-10-31 00:30:00|3334.9|3334.1|3336.4|3335.6|3338.9|3338.1|3332.9|3332.1|1153
1761870900000|2025-10-31 00:35:00|3336.9|3336.1|3339.1|3338.3|3339.4|3338.6|3335.9|3335.1|1001
1761871200000|2025-10-31 00:40:00|3338.9|3338.1|3340.9|3340.1|3344.4|3343.6|3338.9|3338.1|1120
1761871500000|2025-10-31 00:45:00|3341.1|3340.3|3347.9|3347.1|3348.9|3348.1|3340.6|3339.8|1170
1761871800000|2025-10-31 00:50:00|3347.4|3346.6|3343.4|3342.6|3350.4|3349.6|3343.4|3342.6|970
1761872100000|2025-10-31 00:55:00|3342.9|3342.1|3337.4|3336.6|3343.9|3343.1|3336.9|3336.1|1439
1761872400000|2025-10-31 01:00:00|3336.9|3336.1|3332.4|3331.6|3338.4|3337.6|3332.1|3331.3|1514
1761872700000|2025-10-31 01:05:00|3332.9|3332.1|3327.9|3327.1|3334.4|3333.6|3326.6|3325.8|1083
1761873000000|2025-10-31 01:10:00|3327.6|3326.8|3326|3325.2|3329|3328.2|3321.2|3320.4|1341
1761873300000|2025-10-31 01:15:00|3326.5|3325.7|3321|3320.2|3328.2|3327.4|3320.5|3319.7|849
1761873600000|2025-10-31 01:20:00|3320.7|3319.9|3324.5|3323.7|3326.5|3325.7|3320.7|3319.9|748
1761873900000|2025-10-31 01:25:00|3324.7|3323.9|3326.5|3325.7|3327|3326.2|3324.5|3323.7|590
1761874200000|2025-10-31 01:30:00|3327|3326.2|3326|3325.2|3329.5|3328.7|3325.5|3324.7|888
1761874500000|2025-10-31 01:35:00|3326.5|3325.7|3322.5|3321.7|3326.5|3325.7|3318|3317.2|945
1761874800000|2025-10-31 01:40:00|3322|3321.2|3315|3314.2|3322.5|3321.7|3314|3313.2|669
1761875100000|2025-10-31 01:45:00|3315.2|3314.4|3317|3316.2|3317.5|3316.7|3311.7|3310.9|1102
1761875400000|2025-10-31 01:50:00|3317.5|3316.7|3319|3318.2|3319.5|3318.7|3316.2|3315.4|755
1761875700000|2025-10-31 01:55:00|3319.5|3318.7|3322.7|3321.9|3324|3323.2|3319|3318.2|901
1761876000000|2025-10-31 02:00:00|3322.5|3321.7|3317.5|3316.7|3323.5|3322.7|3317|3316.2|507
1761876300000|2025-10-31 02:05:00|3317.7|3316.9|3316.5|3315.7|3319|3318.2|3314.5|3313.7|748
1761876600000|2025-10-31 02:10:00|3316|3315.2|3320|3319.2|3320.2|3319.4|3314.5|3313.7|478
1761876900000|2025-10-31 02:15:00|3320.5|3319.7|3320|3319.2|3321.2|3320.4|3317.5|3316.7|747
1761877200000|2025-10-31 02:20:00|3319.5|3318.7|3317.5|3316.7|3319.7|3318.9|3315.7|3314.9|354
1761877500000|2025-10-31 02:25:00|3317.2|3316.4|3315.5|3314.7|3317.5|3316.7|3313.5|3312.7|492
1761877800000|2025-10-31 02:30:00|3315.7|3314.5|3315.7|3314.5|3316.7|3315.5|3313.7|3312.5|202
1761878100000|2025-10-31 02:35:00|3315.2|3314|3314.7|3313.5|3315.9|3314.7|3313.2|3312|129
1761878400000|2025-10-31 02:40:00|3314.9|3313.7|3313.7|3312.5|3315.7|3314.5|3313.4|3312.2|122
1761878700000|2025-10-31 02:45:00|3314.2|3313|3314.7|3313.5|3314.7|3313.5|3312.2|3311|156
1761879000000|2025-10-31 02:50:00|3314.9|3313.7|3317.2|3316|3317.2|3316|3314.7|3313.5|99
1761879300000|2025-10-31 02:55:00|3317.7|3316.5|3318.7|3317.5|3319.2|3318|3317.7|3316.5|226
1761879600000|2025-10-31 03:00:00|3318.9|3317.7|3319.4|3318.2|3319.7|3318.5|3318.7|3317.5|117
1761879900000|2025-10-31 03:05:00|3319.7|3318.5|3319.7|3318.5|3319.7|3318.5|3318.7|3317.5|112
1761880200000|2025-10-31 03:10:00|3320.2|3319|3321.2|3320|3321.2|3320|3320.2|3319|106
1761880500000|2025-10-31 03:15:00|3321.4|3320.2|3319.7|3318.5|3321.4|3320.2|3319.7|3318.5|122
1761880800000|2025-10-31 03:20:00|3319.4|3318.2|3316.7|3315.5|3319.4|3318.2|3315.7|3314.5|104
1761881100000|2025-10-31 03:25:00|3317.2|3316|3316.7|3315.5|3318.2|3317|3316.7|3315.5|136
1761881400000|2025-10-31 03:30:00|3316.5|3315.7|3317|3316.2|3318.5|3317.7|3310.5|3309.7|828
1761881700000|2025-10-31 03:35:00|3316.5|3315.7|3319|3318.2|3319.2|3318.4|3316.5|3315.7|656
1761882000000|2025-10-31 03:40:00|3318.7|3317.9|3320.5|3319.7|3322.5|3321.7|3317|3316.2|629
1761882300000|2025-10-31 03:45:00|3320.7|3319.9|3323|3322.2|3323|3322.2|3319.5|3318.7|460
1761882600000|2025-10-31 03:50:00|3322.7|3321.9|3328|3327.2|3328|3327.2|3322.7|3321.9|734
1761882900000|2025-10-31 03:55:00|3328.5|3327.7|3325.5|3324.7|3328.5|3327.7|3325.5|3324.7|369
1761883200000|2025-10-31 04:00:00|3325|3324.2|3325|3324.2|3326|3325.2|3323.5|3322.7|505
1761883500000|2025-10-31 04:05:00|3325.2|3324.4|3325.5|3324.7|3326|3325.2|3324.5|3323.7|351
1761883800000|2025-10-31 04:10:00|3325.7|3324.9|3324|3323.2|3326.5|3325.7|3322.5|3321.7|398
1761884100000|2025-10-31 04:15:00|3323.7|3322.9|3325.5|3324.7|3326.5|3325.7|3322.5|3321.7|271
1761884400000|2025-10-31 04:20:00|3326|3325.2|3324|3323.2|3326|3325.2|3324|3323.2|335
1761884700000|2025-10-31 04:25:00|3323.5|3322.7|3323.5|3322.7|3325.5|3324.7|3323|3322.2|361
1761885000000|2025-10-31 04:30:00|3322.5|3321.7|3322.5|3321.7|3324|3323.2|3322|3321.2|444
1761885300000|2025-10-31 04:35:00|3323|3322.2|3326|3325.2|3327.5|3326.7|3323|3322.2|391
1761885600000|2025-10-31 04:40:00|3326.2|3325.4|3325|3324.2|3327|3326.2|3324.5|3323.7|378
1761885900000|2025-10-31 04:45:00|3324.5|3323.7|3325|3324.2|3325.5|3324.7|3320|3319.2|670
1761886200000|2025-10-31 04:50:00|3325.5|3324.7|3330|3329.2|3330|3329.2|3325|3324.2|511
1761886500000|2025-10-31 04:55:00|3329.5|3328.7|3329|3328.2|3330|3329.2|3328|3327.2|540
1761886800000|2025-10-31 05:00:00|3328.7|3327.9|3329.2|3328.4|3331.5|3330.7|3327.5|3326.7|780
1761887100000|2025-10-31 05:05:00|3329.5|3328.7|3330|3329.2|3331.5|3330.7|3329|3328.2|446
1761887400000|2025-10-31 05:10:00|3329.7|3328.9|3331.5|3330.7|3332|3331.2|3329.5|3328.7|397
1761887700000|2025-10-31 05:15:00|3331.7|3330.9|3332.5|3331.7|3333.5|3332.7|3331.2|3330.4|712
1761888000000|2025-10-31 05:20:00|3333|3332.2|3328.5|3327.7|3333.5|3332.7|3328|3327.2|610
1761888300000|2025-10-31 05:25:00|3329|3328.2|3328|3327.2|3330.5|3329.7|3328|3327.2|387
1761888600000|2025-10-31 05:30:00|3328.2|3327.4|3326.5|3325.7|3328.7|3327.9|3325.5|3324.7|827
1761888900000|2025-10-31 05:35:00|3327|3326.2|3326.5|3325.7|3327.2|3326.4|3325|3324.2|469
1761889200000|2025-10-31 05:40:00|3326|3325.2|3329.5|3328.7|3329.5|3328.7|3325.5|3324.7|555
1761889500000|2025-10-31 05:45:00|3330|3329.2|3327|3326.2|3330.5|3329.7|3327|3326.2|560
1761889800000|2025-10-31 05:50:00|3326.7|3325.9|3326.5|3325.7|3326.7|3325.9|3324.5|3323.7|643
1761890100000|2025-10-31 05:55:00|3327|3326.2|3326|3325.2|3328.5|3327.7|3325.5|3324.7|566
1761890400000|2025-10-31 06:00:00|3325.5|3324.7|3328.5|3327.7|3329|3328.2|3319.5|3318.7|1296
1761890700000|2025-10-31 06:05:00|3328.2|3327.4|3327|3326.2|3329.5|3328.7|3326|3325.2|739
1761891000000|2025-10-31 06:10:00|3326.7|3325.9|3331.2|3330.4|3332|3331.2|3326|3325.2|759
1761891300000|2025-10-31 06:15:00|3331|3330.2|3331.5|3330.7|3332.5|3331.7|3329|3328.2|973
1761891600000|2025-10-31 06:20:00|3331.2|3330.4|3333.7|3332.9|3335|3334.2|3330|3329.2|1480
1761891900000|2025-10-31 06:25:00|3333.5|3332.7|3336.5|3335.7|3337|3336.2|3332|3331.2|7490
1761892200000|2025-10-31 06:30:00|3335|3334.2|3337|3336.2|3337.2|3336.4|3330.2|3329.4|5391
1761892500000|2025-10-31 06:35:00|3336.7|3335.9|3332.4|3330.4|3337.7|3336.9|3332.1|3330.1|1863
1761892800000|2025-10-31 06:40:00|3332.3|3330.3|3332.7|3330.7|3334.2|3332.2|3331.5|3329.5|0
1761893100000|2025-10-31 06:45:00|3333|3331|3330.9|3328.9|3333|3331|3329.6|3327.6|546
1761893400000|2025-10-31 06:50:00|3330.8|3328.8|3331|3329|3332|3330|3330.1|3328.1|0
1761893700000|2025-10-31 06:55:00|3330.9|3328.9|3330.3|3328.3|3331.5|3329.5|3330|3328|0
1761894000000|2025-10-31 07:00:00|3330.2|3328.2|3331.3|3329.3|3334.4|3332.4|3329.3|3327.3|0
1761894300000|2025-10-31 07:05:00|3331.2|3329.2|3332.5|3330.5|3333.3|3331.3|3331.1|3329.1|0
1761894600000|2025-10-31 07:10:00|3332.6|3330.6|3332.7|3330.7|3333.9|3331.9|3332.1|3330.1|0
1761894900000|2025-10-31 07:15:00|3332.8|3330.8|3332.4|3330.4|3333.6|3331.6|3332.1|3330.1|0
1761895200000|2025-10-31 07:20:00|3332.5|3330.5|3331.1|3329.1|3332.7|3330.7|3331|3329|0
1761895500000|2025-10-31 07:25:00|3331|3329|3333.5|3331.5|3333.7|3331.7|3331|3329|0
1761895800000|2025-10-31 07:30:00|3333.6|3331.6|3333.4|3331.4|3333.8|3331.8|3332.4|3330.4|0
1761896100000|2025-10-31 07:35:00|3333.3|3331.3|3334.7|3332.7|3334.7|3332.7|3333|3331|0
1761896400000|2025-10-31 07:40:00|3334.9|3332.9|3335.7|3333.7|3337.4|3335.4|3334.9|3332.9|0
1761896700000|2025-10-31 07:45:00|3336.1|3334.1|3335.4|3333.4|3336.6|3334.6|3334.9|3332.9|0
1761897000000|2025-10-31 07:50:00|3335.5|3333.5|3335.9|3333.9|3335.9|3333.9|3334.9|3332.9|0
1761897300000|2025-10-31 07:55:00|3335.7|3333.7|3338.3|3336.3|3338.8|3336.8|3335.6|3333.6|0
1761897600000|2025-10-31 08:00:00|3338.2|3336.2|3342.7|3341.5|3343.9|3342.7|3337.9|3335.9|622
1761897900000|2025-10-31 08:05:00|3342.4|3341.2|3343.2|3342|3343.4|3342.2|3340.9|3339.7|364
1761898200000|2025-10-31 08:10:00|3343.7|3342.5|3338.7|3337.5|3343.7|3342.5|3338.2|3337|250
1761898500000|2025-10-31 08:15:00|3338.4|3337.2|3337.7|3336.5|3340.7|3339.5|3337.7|3336.5|213
1761898800000|2025-10-31 08:20:00|3338.2|3337|3337.2|3336|3338.2|3337|3336.2|3335|177
1761899100000|2025-10-31 08:25:00|3336.9|3335.7|3340.2|3339|3340.2|3339|3336.9|3335.7|115
1761899400000|2025-10-31 08:30:00|3339.9|3338.7|3339.7|3338.5|3340.2|3339|3338.9|3337.7|67
1761899700000|2025-10-31 08:35:00|3339.4|3338.2|3337.7|3336.5|3339.7|3338.5|3336.9|3335.7|70
1761900000000|2025-10-31 08:40:00|3337.4|3336.2|3336.7|3335.5|3338.2|3337|3336.7|3335.5|42
1761900300000|2025-10-31 08:45:00|3336.2|3335|3334.2|3333|3336.4|3335.2|3333.9|3332.7|90
1761900600000|2025-10-31 08:50:00|3334.7|3333.5|3336.2|3335|3336.2|3335|3333.7|3332.5|45
1761900900000|2025-10-31 08:55:00|3336.7|3335.5|3336.2|3335|3337.2|3336|3335.2|3334|13
1761901200000|2025-10-31 09:00:00|3335.9|3334.7|3336.2|3335|3338.2|3337|3335.4|3334.2|42
1761901500000|2025-10-31 09:05:00|3335.9|3334.7|3336.2|3335|3336.7|3335.5|3335.4|3334.2|32
1761901800000|2025-10-31 09:10:00|3336.4|3335.2|3336.2|3335|3337.2|3336|3336.2|3335|55
1761902100000|2025-10-31 09:15:00|3335.9|3334.7|3335.9|3334.7|3337.2|3336|3334.7|3333.5|40
1761902400000|2025-10-31 09:20:00|3336.2|3335|3334.7|3333.5|3336.2|3335|3334.4|3333.2|97
1761902700000|2025-10-31 09:25:00|3335.2|3334|3334.4|3333.2|3335.4|3334.2|3333.2|3332|54
1761903000000|2025-10-31 09:30:00|3334.2|3333|3332.9|3331.7|3334.7|3333.5|3332.9|3331.7|24
1761903300000|2025-10-31 09:35:00|3333.2|3332|3331.7|3330.5|3333.4|3332.2|3331.2|3330|51
1761903600000|2025-10-31 09:40:00|3332.2|3331|3331.7|3330.5|3332.7|3331.5|3331.4|3330.2|95
1761903900000|2025-10-31 09:45:00|3331.4|3330.2|3332.2|3331|3332.2|3331|3330.9|3329.7|87
1761904200000|2025-10-31 09:50:00|3332.4|3331.2|3332.4|3331.2|3332.9|3331.7|3332.2|3331|47
1761904500000|2025-10-31 09:55:00|3332.7|3331.5|3332.4|3331.2|3332.9|3331.7|3331.7|3330.5|26
1761904800000|2025-10-31 10:00:00|3332.2|3331|3332.2|3331|3332.7|3331.5|3331.2|3330|52
1761905100000|2025-10-31 10:05:00|3331.9|3330.7|3331.7|3330.5|3332.2|3331|3330.7|3329.5|43
1761905400000|2025-10-31 10:10:00|3331.4|3330.2|3332.4|3331.2|3332.7|3331.5|3331.4|3330.2|47
1761905700000|2025-10-31 10:15:00|3332.2|3331|3331.7|3330.5|3332.7|3331.5|3331.2|3330|61
1761906000000|2025-10-31 10:20:00|3331.4|3330.2|3332.4|3331.2|3333.2|3332|3331.4|3330.2|60
1761906300000|2025-10-31 10:25:00|3332.2|3331|3331.7|3330.5|3332.4|3331.2|3330.7|3329.5|29
1761906600000|2025-10-31 10:30:00|3331.4|3330.2|3331.2|3330|3333.2|3332|3331.2|3330|46
1761906900000|2025-10-31 10:35:00|3331.7|3330.5|3332.2|3331|3332.2|3331|3330.2|3329|63
1761907200000|2025-10-31 10:40:00|3331.9|3330.7|3332.2|3331|3333.7|3332.5|3331.9|3330.7|59
1761907500000|2025-10-31 10:45:00|3332.4|3331.2|3333.2|3332|3333.2|3332|3332.2|3331|10
1761907800000|2025-10-31 10:50:00|3332.9|3331.7|3333.4|3332.2|3334.7|3333.5|3332.9|3331.7|60
1761908100000|2025-10-31 10:55:00|3333.2|3332|3332.2|3331|3333.2|3332|3332.2|3331|14
1761908400000|2025-10-31 11:00:00|3331.7|3330.5|3328.7|3327.5|3331.7|3330.5|3327.7|3326.5|211
1761908700000|2025-10-31 11:05:00|3328.9|3327.7|3330.7|3329.5|3330.7|3329.5|3328.9|3327.7|83
1761909000000|2025-10-31 11:10:00|3330.9|3329.7|3330.2|3329|3331.2|3330|3329.2|3328|37
1761909300000|2025-10-31 11:15:00|3329.9|3328.7|3331.9|3330.7|3332.2|3331|3329.7|3328.5|55
1761909600000|2025-10-31 11:20:00|3332.2|3331|3333.7|3332.5|3333.7|3332.5|3331.9|3330.7|14
1761909900000|2025-10-31 11:25:00|3334.2|3333|3336.2|3335|3336.7|3335.5|3334.2|3333|64
1761910200000|2025-10-31 11:30:00|3336.4|3335.2|3336.7|3335.5|3336.9|3335.7|3335.7|3334.5|66
1761910500000|2025-10-31 11:35:00|3337.2|3336|3337.2|3336|3337.4|3336.2|3336.2|3335|118
1761910800000|2025-10-31 11:40:00|3336.9|3335.7|3337.7|3336.5|3337.7|3336.5|3335.7|3334.5|59
1761911100000|2025-10-31 11:45:00|3337.9|3336.7|3338.4|3337.2|3339.7|3338.5|3337.9|3336.7|96
1761911400000|2025-10-31 11:50:00|3338.7|3337.5|3339.2|3338|3340.2|3339|3338.2|3337|39
1761911700000|2025-10-31 11:55:00|3338.9|3337.7|3339.2|3338|3339.2|3338|3338.2|3337|65
1761912000000|2025-10-31 12:00:00|3338.9|3337.7|3338.2|3337|3339.7|3338.5|3338.2|3337|75
1761912300000|2025-10-31 12:05:00|3337.7|3336.5|3337.2|3336|3337.9|3336.7|3336.7|3335.5|284
1761912600000|2025-10-31 12:10:00|3336.9|3335.7|3338.2|3337|3338.2|3337|3336.7|3335.5|52
1761912900000|2025-10-31 12:15:00|3338.4|3337.2|3341.7|3340.5|3342.2|3341|3338.4|3337.2|65
1761913200000|2025-10-31 12:20:00|3341.9|3340.7|3340.9|3339.7|3342.4|3341.2|3340.7|3339.5|52
1761913500000|2025-10-31 12:25:00|3341.2|3340|3339.9|3338.7|3341.2|3340|3339.7|3338.5|39
1761913800000|2025-10-31 12:30:00|3339.7|3338.5|3338.2|3337|3339.7|3338.5|3337.7|3336.5|40
1761914100000|2025-10-31 12:35:00|3337.9|3336.7|3335.2|3334|3338.7|3337.5|3333.4|3332.2|88
1761914400000|2025-10-31 12:40:00|3334.9|3333.7|3332.7|3331.5|3335.2|3334|3331.7|3330.5|57
1761914700000|2025-10-31 12:45:00|3333.2|3332|3333.2|3332|3334.2|3333|3331.9|3330.7|70
1761915000000|2025-10-31 12:50:00|3332.9|3331.7|3333.2|3332|3334.2|3333|3332.4|3331.2|69
1761915300000|2025-10-31 12:55:00|3332.9|3331.7|3331.9|3330.7|3333.2|3332|3331.2|3330|65
1761915600000|2025-10-31 13:00:00|3331.7|3330.5|3332.7|3331.5|3333.7|3332.5|3331.7|3330.5|37
1761915900000|2025-10-31 13:05:00|3332.9|3331.7|3330.7|3329.5|3332.9|3331.7|3330.7|3329.5|49
1761916200000|2025-10-31 13:10:00|3330.9|3329.7|3331.7|3330.5|3332.2|3331|3330.9|3329.7|22
1761916500000|2025-10-31 13:15:00|3331.4|3330.2|3331.9|3330.7|3332.7|3331.5|3331.4|3330.2|33
1761916800000|2025-10-31 13:20:00|3331.7|3330.5|3330.7|3329.5|3332.2|3331|3330.4|3329.2|38
1761917100000|2025-10-31 13:25:00|3330.9|3329.7|3330.2|3329|3331.2|3330|3328.9|3327.7|173
1761917400000|2025-10-31 13:30:00|3329.9|3328.7|3330.2|3329|3332.2|3331|3328.2|3327|245
1761917700000|2025-10-31 13:35:00|3330.4|3329.2|3332.4|3331.2|3333.2|3332|3330.2|3329|91
1761918000000|2025-10-31 13:40:00|3332.2|3331|3329.2|3328|3332.4|3331.2|3327.9|3326.7|76
1761918300000|2025-10-31 13:45:00|3329.4|3328.2|3330.7|3329.5|3331.7|3330.5|3328.2|3327|100
1761918600000|2025-10-31 13:50:00|3330.2|3329|3329.7|3328.5|3333.2|3332|3328.7|3327.5|419
1761918900000|2025-10-31 13:55:00|3329.4|3328.2|3328.7|3327.5|3330.2|3329|3326.7|3325.5|102
1761919200000|2025-10-31 14:00:00|3328.9|3327.7|3325.2|3324|3329.7|3328.5|3325.2|3324|144
1761919500000|2025-10-31 14:05:00|3325.4|3324.2|3329.7|3328.5|3331.2|3330|3324.7|3323.5|88
1761919800000|2025-10-31 14:10:00|3329.9|3328.7|3327.7|3326.5|3330.9|3329.7|3327.2|3326|89
1761920100000|2025-10-31 14:15:00|3327.4|3326.2|3329.4|3328.2|3330.4|3329.2|3327.4|3326.2|74
1761920400000|2025-10-31 14:20:00|3329.7|3328.5|3327.2|3326|3329.7|3328.5|3323.2|3322|268
1761920700000|2025-10-31 14:25:00|3327.4|3326.2|3326.2|3325|3327.4|3326.2|3325.2|3324|86
1761921000000|2025-10-31 14:30:00|3325.9|3324.7|3327.7|3326.5|3328.2|3327|3325.7|3324.5|90
1761921300000|2025-10-31 14:35:00|3327.9|3326.7|3328.2|3327|3329.2|3328|3327.7|3326.5|41
1761921600000|2025-10-31 14:40:00|3328.4|3327.2|3330.2|3329|3330.7|3329.5|3327.7|3326.5|69
1761921900000|2025-10-31 14:45:00|3330.4|3329.2|3329.9|3328.7|3331.4|3330.2|3329.7|3328.5|85
1761922200000|2025-10-31 14:50:00|3330.2|3329|3331.4|3330.2|3331.7|3330.5|3329.7|3328.5|35
1761922500000|2025-10-31 14:55:00|3331.7|3330.5|3331.7|3330.5|3332.2|3331|3330.2|3329|55
1761922800000|2025-10-31 15:00:00|3331.4|3330.2|3330.2|3329|3332.7|3331.5|3329.7|3328.5|148
1761923100000|2025-10-31 15:05:00|3329.9|3328.7|3328.9|3327.7|3330.4|3329.2|3328.4|3327.2|72
1761923400000|2025-10-31 15:10:00|3328.7|3327.5|3328.7|3327.5|3329.4|3328.2|3327.9|3326.7|30
1761923700000|2025-10-31 15:15:00|3328.9|3327.7|3330.7|3329.5|3330.7|3329.5|3328.4|3327.2|48
1761924000000|2025-10-31 15:20:00|3330.4|3329.2|3329.7|3328.5|3330.7|3329.5|3329.2|3328|33
1761924300000|2025-10-31 15:25:00|3329.2|3328|3328.2|3327|3329.7|3328.5|3327.4|3326.2|74
1761924600000|2025-10-31 15:30:00|3328.7|3327.5|3329.7|3328.5|3330.7|3329.5|3327.7|3326.5|54
1761924900000|2025-10-31 15:35:00|3329.4|3328.2|3328.4|3327.2|3329.7|3328.5|3328.2|3327|40
1761925200000|2025-10-31 15:40:00|3328.7|3327.5|3330.2|3329|3330.7|3329.5|3325.7|3324.5|310
1761925500000|2025-10-31 15:45:00|3330.4|3329.2|3324.9|3323.7|3332.7|3331.5|3324.9|3323.7|377
1761925800000|2025-10-31 15:50:00|3325.2|3324|3324.7|3323.5|3326.7|3325.5|3323.7|3322.5|171
1761926100000|2025-10-31 15:55:00|3324.4|3323.2|3324.2|3323|3325.2|3324|3323.7|3322.5|52
1761926400000|2025-10-31 16:00:00|3323.9|3322.7|3321.2|3320|3323.9|3322.7|3317.4|3316.2|788
1761926700000|2025-10-31 16:05:00|3321.7|3320.5|3320.9|3319.7|3323.7|3322.5|3320.7|3319.5|74
1761927000000|2025-10-31 16:10:00|3321.2|3320|3323.2|3322|3323.4|3322.2|3320.2|3319|78
1761927300000|2025-10-31 16:15:00|3322.9|3321.7|3320.4|3319.2|3323.2|3322|3320.4|3319.2|70
1761927600000|2025-10-31 16:20:00|3320.7|3319.5|3322.2|3321|3322.2|3321|3319.4|3318.2|86
1761927900000|2025-10-31 16:25:00|3322.4|3321.2|3318.7|3317.5|3322.9|3321.7|3318.7|3317.5|451
1761928200000|2025-10-31 16:30:00|3319.2|3318|3320.2|3319|3322.9|3321.7|3318.2|3317|292
1761928500000|2025-10-31 16:35:00|3319.7|3318.5|3319.7|3318.5|3321.2|3320|3319.2|3318|122
1761928800000|2025-10-31 16:40:00|3319.9|3318.7|3317.4|3316.2|3320.2|3319|3316.2|3315|83
1761929100000|2025-10-31 16:45:00|3317.2|3316|3317.9|3316.7|3318.7|3317.5|3315.7|3314.5|88
1761929400000|2025-10-31 16:50:00|3317.7|3316.5|3315.7|3314.5|3318.2|3317|3315.2|3314|44
1761929700000|2025-10-31 16:55:00|3316.2|3315|3314.9|3313.7|3317.2|3316|3314.2|3313|40
1761930000000|2025-10-31 17:00:00|3314.7|3313.5|3313.2|3312|3315.2|3314|3312.7|3311.5|91
1761930300000|2025-10-31 17:05:00|3313.4|3312.2|3314.7|3313.5|3314.9|3313.7|3311.9|3310.7|48
1761930600000|2025-10-31 17:10:00|3314.9|3313.7|3313.2|3312|3315.2|3314|3312.4|3311.2|52
1761930900000|2025-10-31 17:15:00|3312.9|3311.7|3313.7|3312.5|3314.7|3313.5|3312.2|3311|84
1761931200000|2025-10-31 17:20:00|3313.4|3312.2|3313.2|3312|3314.4|3313.2|3311.9|3310.7|57
1761931500000|2025-10-31 17:25:00|3313.4|3312.2|3313.2|3312|3314.7|3313.5|3312.7|3311.5|36
1761931800000|2025-10-31 17:30:00|3313.4|3312.2|3313.2|3312|3315.7|3314.5|3313.2|3312|30
1761932100000|2025-10-31 17:35:00|3313.7|3312.5|3313.7|3312.5|3313.9|3312.7|3311.2|3310|37
1761932400000|2025-10-31 17:40:00|3313.9|3312.7|3314.7|3313.5|3315.2|3314|3312.7|3311.5|54
1761932700000|2025-10-31 17:45:00|3314.9|3313.7|3316.2|3315|3316.2|3315|3314.4|3313.2|44
1761933000000|2025-10-31 17:50:00|3315.9|3314.7|3315.9|3314.7|3317.2|3316|3315.7|3314.5|22
1761933300000|2025-10-31 17:55:00|3315.7|3314.5|3315.2|3314|3315.9|3314.7|3314.2|3313|30
1761933600000|2025-10-31 18:00:00|3314.9|3313.7|3317.2|3316|3317.2|3316|3314.9|3313.7|23
1761933900000|2025-10-31 18:05:00|3316.9|3315.7|3316.9|3315.7|3317.7|3316.5|3315.9|3314.7|28
1761934200000|2025-10-31 18:10:00|3317.2|3316|3317.7|3316.5|3318.2|3317|3316.7|3315.5|23
1761934500000|2025-10-31 18:15:00|3318.2|3317|3316.7|3315.5|3318.2|3317|3316.2|3315|47
1761934800000|2025-10-31 18:20:00|3317.2|3316|3318.2|3317|3318.7|3317.5|3317.2|3316|47
1761935100000|2025-10-31 18:25:00|3318.7|3317.5|3318.4|3317.2|3318.7|3317.5|3317.7|3316.5|32
1761935400000|2025-10-31 18:30:00|3318.2|3317|3318.2|3317|3318.7|3317.5|3317.7|3316.5|16
1761935700000|2025-10-31 18:35:00|3318.4|3317.2|3319.7|3318.5|3319.7|3318.5|3317.7|3316.5|76
1761936000000|2025-10-31 18:40:00|3319.4|3318.2|3319.2|3318|3319.9|3318.7|3318.2|3317|58
1761936300000|2025-10-31 18:45:00|3319.4|3318.2|3319.4|3318.2|3319.9|3318.7|3318.9|3317.7|74
1761936600000|2025-10-31 18:50:00|3319.7|3318.5|3318.2|3317|3319.7|3318.5|3318.2|3317|98
1761936900000|2025-10-31 18:55:00|3318.4|3317.2|3320.7|3319.5|3320.7|3319.5|3318.4|3317.2|60
1761937200000|2025-10-31 19:00:00|3320.4|3319.2|3319.7|3318.5|3320.7|3319.5|3319.4|3318.2|77
1761937500000|2025-10-31 19:05:00|3320.2|3319|3319.7|3318.5|3320.7|3319.5|3319.7|3318.5|163
1761937800000|2025-10-31 19:10:00|3319.9|3318.7|3320.7|3319.5|3321.2|3320|3319.7|3318.5|51
1761938100000|2025-10-31 19:15:00|3320.4|3319.2|3321.2|3320|3321.2|3320|3319.9|3318.7|17
1761938400000|2025-10-31 19:20:00|3321.7|3320.5|3322.7|3321.5|3322.7|3321.5|3320.7|3319.5|70
1761938700000|2025-10-31 19:25:00|3322.4|3321.2|3323.7|3322.5|3323.7|3322.5|3322.2|3321|51
1761939000000|2025-10-31 19:30:00|3323.4|3322.2|3323.7|3322.5|3324.2|3323|3322.7|3321.5|52
1761939300000|2025-10-31 19:35:00|3323.9|3322.7|3322.2|3321|3323.9|3322.7|3322.2|3321|45
1761939600000|2025-10-31 19:40:00|3322.4|3321.2|3323.2|3322|3323.7|3322.5|3322.2|3321|50
1761939900000|2025-10-31 19:45:00|3323.4|3322.2|3322.4|3321.2|3323.4|3322.2|3322.2|3321|86
1761940200000|2025-10-31 19:50:00|3323.2|3322|3323.7|3322.5|3324.4|3323.2|3322.9|3321.7|170
1761940500000|2025-10-31 19:55:00|3323.4|3322.2|3319.7|3318.5|3323.7|3322.5|3319.7|3318.5|484
1761940800000|2025-10-31 20:00:00|3319.2|3318|3316.4|3315.2|3320.2|3319|3316.2|3315|48
1761941100000|2025-10-31 20:05:00|3316.7|3315.5|3317.2|3316|3317.2|3316|3315.7|3314.5|53
1761941400000|2025-10-31 20:10:00|3317.4|3316.2|3318.2|3317|3318.2|3317|3316.9|3315.7|29
1761941700000|2025-10-31 20:15:00|3318.4|3317.2|3318.2|3317|3318.4|3317.2|3318.2|3317|1
1761942000000|2025-10-31 20:20:00|3317.7|3316.5|3317.2|3316|3317.7|3316.5|3316.9|3315.7|9
1761942300000|2025-10-31 20:25:00|3317.4|3316.2|3317.4|3316.2|3317.4|3316.2|3317.4|3316.2|0
1761942900000|2025-10-31 20:35:00|3316.4|3315.2|3316.4|3315.2|3316.4|3315.2|3316.1|3314.9|1
1761943200000|2025-10-31 20:40:00|3316.6|3315.4|3316.6|3315.4|3316.9|3315.7|3316.4|3315.2|5
1761943500000|2025-10-31 20:45:00|3316.4|3315.2|3316.4|3315.2|3316.6|3315.4|3316.1|3314.9|15
1761943800000|2025-10-31 20:50:00|3316.1|3314.9|3316.4|3315.2|3316.4|3315.2|3316.1|3314.9|1
1761944400000|2025-10-31 21:00:00|3317.5|3315.5|3317.5|3315.5|3317.5|3315.5|3317.5|3315.5|0
1762124400000|2025-11-02 23:00:00|3324.8|3322.8|3325.9|3323.9|3326.1|3324.1|3324.8|3322.8|0
1762124700000|2025-11-02 23:05:00|3326|3324|3329.9|3327.9|3330.2|3328.2|3326|3324|0
1762125000000|2025-11-02 23:10:00|3330|3328|3329.5|3327.5|3330.6|3328.6|3329.5|3327.5|0
1762125300000|2025-11-02 23:15:00|3329.8|3327.8|3331.1|3329.1|3331.9|3329.9|3329.6|3327.6|0
1762125600000|2025-11-02 23:20:00|3331|3329|3329.1|3327.1|3332.1|3330.1|3329|3327|0
1762125900000|2025-11-02 23:25:00|3329|3327|3325.4|3323.4|3329|3327|3324.6|3322.6|0
1762126200000|2025-11-02 23:30:00|3325.3|3323.3|3328.9|3326.9|3330.7|3328.7|3322.3|3320.3|0
1762126500000|2025-11-02 23:35:00|3328.8|3326.8|3326.4|3324.4|3329.3|3327.3|3324.3|3322.3|0
1762126800000|2025-11-02 23:40:00|3326.5|3324.5|3326.2|3324.2|3329.1|3327.1|3323.9|3321.9|0
1762127100000|2025-11-02 23:45:00|3326.3|3324.3|3328|3326.8|3330|3328.8|3324.5|3323.3|302
1762127400000|2025-11-02 23:50:00|3328.5|3327.3|3326.8|3325.6|3330|3328.8|3326.3|3325.1|65
1762127700000|2025-11-02 23:55:00|3326.5|3325.3|3325.3|3324.1|3327|3325.8|3325.3|3324.1|24
1762128000000|2025-11-03 00:00:00|3325.1|3324.3|3325.1|3324.3|3325.6|3324.8|3324.1|3323.3|28
1762128300000|2025-11-03 00:05:00|3325.6|3324.8|3325.8|3325|3326.1|3325.3|3325.1|3324.3|14
1762128600000|2025-11-03 00:10:00|3326.1|3325.3|3323.6|3322.8|3326.3|3325.5|3323.1|3322.3|75
1762128900000|2025-11-03 00:15:00|3323.1|3322.3|3323.6|3322.8|3324.6|3323.8|3322.6|3321.8|38
1762129200000|2025-11-03 00:20:00|3323.3|3322.5|3324.1|3323.3|3324.6|3323.8|3323.1|3322.3|26
1762129500000|2025-11-03 00:25:00|3323.8|3323|3321.8|3321|3323.8|3323|3320.8|3320|55
1762129800000|2025-11-03 00:30:00|3322.1|3321.3|3320.1|3319.3|3322.1|3321.3|3320.1|3319.3|37
1762130100000|2025-11-03 00:35:00|3320.3|3319.5|3320.6|3319.8|3320.6|3319.8|3319.1|3318.3|9
1762130400000|2025-11-03 00:40:00|3320.1|3319.3|3318.6|3317.8|3320.1|3319.3|3318.6|3317.8|11
1762130700000|2025-11-03 00:45:00|3318.8|3318|3317.6|3316.8|3319.6|3318.8|3317.6|3316.8|47
1762131000000|2025-11-03 00:50:00|3317.1|3316.3|3318.6|3317.8|3318.8|3318|3316.6|3315.8|41
1762131300000|2025-11-03 00:55:00|3318.3|3317.5|3319.6|3318.8|3319.6|3318.8|3317.8|3317|21
1762131600000|2025-11-03 01:00:00|3319.3|3318.5|3318.8|3318|3319.3|3318.5|3318.3|3317.5|31
1762131900000|2025-11-03 01:05:00|3319.1|3318.3|3317.1|3316.3|3319.1|3318.3|3316.8|3316|18
1762132200000|2025-11-03 01:10:00|3317.3|3316.5|3316.8|3316|3317.8|3317|3316.8|3316|19
1762132500000|2025-11-03 01:15:00|3317.1|3316.3|3318.1|3317.3|3318.8|3318|3317.1|3316.3|17
1762132800000|2025-11-03 01:20:00|3318.3|3317.5|3318.1|3317.3|3319.1|3318.3|3317.6|3316.8|9
1762133100000|2025-11-03 01:25:00|3318.3|3317.5|3319.1|3318.3|3319.1|3318.3|3317.8|3317|10
1762133400000|2025-11-03 01:30:00|3318.6|3317.8|3317.6|3316.8|3319.1|3318.3|3317.6|3316.8|35
1762133700000|2025-11-03 01:35:00|3317.3|3316.5|3315.1|3314.3|3317.6|3316.8|3315.1|3314.3|53
1762134000000|2025-11-03 01:40:00|3314.8|3314|3316.1|3315.3|3316.1|3315.3|3314.1|3313.3|18
1762134300000|2025-11-03 01:45:00|3315.6|3314.8|3316.3|3315.5|3316.3|3315.5|3315.6|3314.8|19
1762134600000|2025-11-03 01:50:00|3316.6|3315.8|3315.8|3315|3316.6|3315.8|3315.6|3314.8|5
1762134900000|2025-11-03 01:55:00|3315.6|3314.8|3315.3|3314.5|3316.1|3315.3|3315.1|3314.3|22
1762135200000|2025-11-03 02:00:00|3315.6|3314.8|3314.1|3313.3|3315.6|3314.8|3313.6|3312.8|43
1762135500000|2025-11-03 02:05:00|3313.8|3313|3312.1|3311.3|3314.1|3313.3|3312.1|3311.3|49
1762135800000|2025-11-03 02:10:00|3311.6|3310.8|3313.1|3312.3|3313.1|3312.3|3311.1|3310.3|26
1762136100000|2025-11-03 02:15:00|3312.8|3312|3314.3|3313.5|3314.6|3313.8|3312.8|3312|14
1762136400000|2025-11-03 02:20:00|3314.6|3313.8|3315.1|3314.3|3316.1|3315.3|3314.3|3313.5|3
1762136700000|2025-11-03 02:25:00|3314.8|3314|3313.6|3312.8|3315.1|3314.3|3313.6|3312.8|12
1762137000000|2025-11-03 02:30:00|3313.8|3312.6|3313.5|3312.3|3314.3|3313.1|3313|3311.8|12
1762137300000|2025-11-03 02:35:00|3313.3|3312.1|3312.3|3311.1|3313.8|3312.6|3311.8|3310.6|17
1762137600000|2025-11-03 02:40:00|3312|3310.8|3313.5|3312.3|3313.8|3312.6|3312|3310.8|5
1762137900000|2025-11-03 02:45:00|3313.3|3312.1|3314.3|3313.1|3314.3|3313.1|3313|3311.8|10
1762138200000|2025-11-03 02:50:00|3314.5|3313.3|3315|3313.8|3315|3313.8|3314.3|3313.1|7
1762138500000|2025-11-03 02:55:00|3314.8|3313.6|3314|3312.8|3315|3313.8|3314|3312.8|8
1762138800000|2025-11-03 03:00:00|3314.3|3313.1|3313.3|3312.1|3314.5|3313.3|3313.3|3312.1|5
1762139100000|2025-11-03 03:05:00|3313|3311.8|3313.3|3312.1|3314|3312.8|3313|3311.8|10
1762139400000|2025-11-03 03:10:00|3312.8|3311.6|3312.3|3311.1|3312.8|3311.6|3311.8|3310.6|21
1762139700000|2025-11-03 03:15:00|3312.5|3311.3|3312.3|3311.1|3313|3311.8|3312.3|3311.1|24
1762140000000|2025-11-03 03:20:00|3311.8|3310.6|3309.8|3308.6|3311.8|3310.6|3309.5|3308.3|58
1762140300000|2025-11-03 03:25:00|3309.5|3308.3|3310.3|3309.1|3310.3|3309.1|3309.3|3308.1|41
1762140600000|2025-11-03 03:30:00|3310.1|3309.3|3310.6|3309.8|3311.1|3310.3|3309.6|3308.8|39
1762140900000|2025-11-03 03:35:00|3311.1|3310.3|3311.6|3310.8|3312.1|3311.3|3310.8|3310|16
1762141200000|2025-11-03 03:40:00|3311.8|3311|3312.1|3311.3|3312.6|3311.8|3311.6|3310.8|21
1762141500000|2025-11-03 03:45:00|3311.8|3311|3312.1|3311.3|3312.3|3311.5|3311.1|3310.3|42
1762141800000|2025-11-03 03:50:00|3312.3|3311.5|3313.3|3312.5|3313.3|3312.5|3312.1|3311.3|7
1762142100000|2025-11-03 03:55:00|3313.6|3312.8|3314.3|3313.5|3314.6|3313.8|3313.3|3312.5|14
1762142400000|2025-11-03 04:00:00|3314.1|3313.3|3311.6|3310.8|3314.6|3313.8|3311.6|3310.8|77
1762142700000|2025-11-03 04:05:00|3311.8|3311|3313.3|3312.5|3313.6|3312.8|3311.8|3311|27
1762143000000|2025-11-03 04:10:00|3313.1|3312.3|3313.8|3313|3314.1|3313.3|3313.1|3312.3|39
1762143300000|2025-11-03 04:15:00|3313.6|3312.8|3314.1|3313.3|3314.3|3313.5|3313.6|3312.8|20
1762143600000|2025-11-03 04:20:00|3314.3|3313.5|3315.3|3314.5|3315.3|3314.5|3314.1|3313.3|20
1762143900000|2025-11-03 04:25:00|3315.1|3314.3|3315.6|3314.8|3316.6|3315.8|3315.1|3314.3|26
1762144200000|2025-11-03 04:30:00|3315.3|3314.5|3316.1|3315.3|3316.1|3315.3|3314.6|3313.8|41
1762144500000|2025-11-03 04:35:00|3315.6|3314.8|3316.6|3315.8|3316.8|3316|3315.6|3314.8|27
1762144800000|2025-11-03 04:40:00|3316.8|3316|3315.3|3314.5|3317.1|3316.3|3315.1|3314.3|23
1762145100000|2025-11-03 04:45:00|3315.6|3314.8|3315.1|3314.3|3315.6|3314.8|3314.6|3313.8|22
1762145400000|2025-11-03 04:50:00|3315.3|3314.5|3315.6|3314.8|3315.8|3315|3314.8|3314|29
1762145700000|2025-11-03 04:55:00|3315.3|3314.5|3315.1|3314.3|3315.3|3314.5|3314.6|3313.8|14
1762146000000|2025-11-03 05:00:00|3315.3|3314.5|3316.6|3315.8|3316.6|3315.8|3315.3|3314.5|36
1762146300000|2025-11-03 05:05:00|3316.3|3315.5|3317.1|3316.3|3317.1|3316.3|3316.1|3315.3|8
1762146600000|2025-11-03 05:10:00|3316.8|3316|3315.6|3314.8|3316.8|3316|3315.6|3314.8|9
1762146900000|2025-11-03 05:15:00|3315.8|3315|3313.8|3313|3315.8|3315|3313.6|3312.8|20
1762147200000|2025-11-03 05:20:00|3313.6|3312.8|3314.6|3313.8|3314.6|3313.8|3313.6|3312.8|36
1762147500000|2025-11-03 05:25:00|3314.8|3314|3317.1|3316.3|3317.1|3316.3|3314.8|3314|20
1762147800000|2025-11-03 05:30:00|3316.8|3316|3316.1|3315.3|3317.1|3316.3|3316.1|3315.3|16
1762148100000|2025-11-03 05:35:00|3315.8|3315|3317.1|3316.3|3318.1|3317.3|3315.8|3315|40
1762148400000|2025-11-03 05:40:00|3316.8|3316|3318.1|3317.3|3318.6|3317.8|3316.1|3315.3|25
1762148700000|2025-11-03 05:45:00|3317.8|3317|3317.3|3316.5|3318.1|3317.3|3317.1|3316.3|14
1762149000000|2025-11-03 05:50:00|3317.1|3316.3|3316.6|3315.8|3317.3|3316.5|3316.6|3315.8|35
1762149300000|2025-11-03 05:55:00|3316.3|3315.5|3317.1|3316.3|3317.3|3316.5|3316.1|3315.3|17
1762149600000|2025-11-03 06:00:00|3317.3|3316.5|3319.1|3318.3|3319.6|3318.8|3317.3|3316.5|30
1762149900000|2025-11-03 06:05:00|3318.8|3318|3317.6|3316.8|3319.1|3318.3|3317.3|3316.5|37
1762150200000|2025-11-03 06:10:00|3317.1|3316.3|3316.8|3316|3317.6|3316.8|3316.6|3315.8|23
1762150500000|2025-11-03 06:15:00|3316.6|3315.8|3317.1|3316.3|3317.3|3316.5|3316.3|3315.5|9
1762150800000|2025-11-03 06:20:00|3316.8|3316|3315.6|3314.8|3316.8|3316|3315.1|3314.3|21
1762151100000|2025-11-03 06:25:00|3315.3|3314.5|3316.1|3315.3|3316.1|3315.3|3313.6|3312.8|96
1762151400000|2025-11-03 06:30:00|3316.6|3315.8|3316.6|3315.8|3316.6|3315.8|3315.1|3314.3|49
1762151700000|2025-11-03 06:35:00|3316.8|3316|3315.5|3313.5|3317.1|3316.3|3315.4|3313.4|30
1762152000000|2025-11-03 06:40:00|3315.6|3313.6|3314.7|3312.7|3315.6|3313.6|3314.5|3312.5|0
1762152300000|2025-11-03 06:45:00|3314.8|3312.8|3316.7|3314.7|3316.7|3314.7|3314.7|3312.7|56
1762152600000|2025-11-03 06:50:00|3316.6|3314.6|3316.9|3314.9|3317.9|3315.9|3316.6|3314.6|0
1762152900000|2025-11-03 06:55:00|3317|3315|3316.7|3314.7|3317.2|3315.2|3316.7|3314.7|0
1762153200000|2025-11-03 07:00:00|3316.6|3314.6|3315.7|3313.7|3317.3|3315.3|3315.6|3313.6|0
1762153500000|2025-11-03 07:05:00|3315.6|3313.6|3314.7|3312.7|3315.8|3313.8|3314|3312|0
1762153800000|2025-11-03 07:10:00|3314.5|3312.5|3313.2|3311.2|3314.5|3312.5|3312.7|3310.7|0
1762154100000|2025-11-03 07:15:00|3313|3311|3315.1|3313.1|3315.5|3313.5|3312.8|3310.8|0
1762154400000|2025-11-03 07:20:00|3315|3313|3316.1|3314.1|3316.9|3314.9|3314.5|3312.5|0
1762154700000|2025-11-03 07:25:00|3316|3314|3316.2|3314.2|3317.1|3315.1|3315.4|3313.4|0
1762155000000|2025-11-03 07:30:00|3315.8|3313.8|3315.6|3313.6|3316.5|3314.5|3315.5|3313.5|0
1762155300000|2025-11-03 07:35:00|3315.5|3313.5|3315.6|3313.6|3315.7|3313.7|3314.3|3312.3|0
1762155600000|2025-11-03 07:40:00|3315.5|3313.5|3314.5|3312.5|3315.6|3313.6|3314.5|3312.5|0
1762155900000|2025-11-03 07:45:00|3314.6|3312.6|3314.5|3312.5|3315.1|3313.1|3313.5|3311.5|0
1762156200000|2025-11-03 07:50:00|3314.4|3312.4|3314.6|3312.6|3315.5|3313.5|3313.9|3311.9|0
1762156500000|2025-11-03 07:55:00|3314.7|3312.7|3313.9|3311.9|3315|3313|3313.8|3311.8|0
1762156800000|2025-11-03 08:00:00|3314|3312|3315.8|3314.6|3317|3315.8|3313.3|3311.7|174
1762157100000|2025-11-03 08:05:00|3316|3314.8|3316.3|3315.1|3317.5|3316.3|3315.8|3314.6|25
1762157400000|2025-11-03 08:10:00|3316|3314.8|3318.8|3317.6|3318.8|3317.6|3315.8|3314.6|45
1762157700000|2025-11-03 08:15:00|3319.3|3318.1|3317.5|3316.3|3319.3|3318.1|3317.3|3316.1|34
1762158000000|2025-11-03 08:20:00|3317.3|3316.1|3318|3316.8|3318.3|3317.1|3316.5|3315.3|62
1762158300000|2025-11-03 08:25:00|3317.8|3316.6|3318.8|3317.6|3318.8|3317.6|3317.8|3316.6|40
1762158600000|2025-11-03 08:30:00|3318.5|3317.3|3317.8|3316.6|3319.5|3318.3|3317.8|3316.6|21
1762158900000|2025-11-03 08:35:00|3318|3316.8|3318.5|3317.3|3319|3317.8|3317.5|3316.3|26
1762159200000|2025-11-03 08:40:00|3318.3|3317.1|3320.5|3319.3|3320.5|3319.3|3318.3|3317.1|14
1762159500000|2025-11-03 08:45:00|3320.8|3319.6|3321.3|3320.1|3321.3|3320.1|3319.8|3318.6|9
1762159800000|2025-11-03 08:50:00|3321|3319.8|3322|3320.8|3322.8|3321.6|3320|3318.8|98
1762160100000|2025-11-03 08:55:00|3321.8|3320.6|3320|3318.8|3322|3320.8|3320|3318.8|10
1762160400000|2025-11-03 09:00:00|3320.3|3319.1|3321|3319.8|3321|3319.8|3319.5|3318.3|5
1762160700000|2025-11-03 09:05:00|3321.3|3320.1|3322.3|3321.1|3322.3|3321.1|3321|3319.8|13
1762161000000|2025-11-03 09:10:00|3322|3320.8|3322.5|3321.3|3322.5|3321.3|3321.3|3320.1|37
1762161300000|2025-11-03 09:15:00|3322.3|3321.1|3323.3|3322.1|3323.3|3322.1|3321.8|3320.6|24
1762161600000|2025-11-03 09:20:00|3323|3321.8|3324|3322.8|3324.3|3323.1|3322.8|3321.6|12
1762161900000|2025-11-03 09:25:00|3323.8|3322.6|3324.3|3323.1|3324.8|3323.6|3323.8|3322.6|7
1762162200000|2025-11-03 09:30:00|3324.5|3323.3|3322.8|3321.6|3324.8|3323.6|3322.8|3321.6|13
1762162500000|2025-11-03 09:35:00|3323|3321.8|3323|3321.8|3323.5|3322.3|3322.8|3321.6|15
1762162800000|2025-11-03 09:40:00|3323.3|3322.1|3323.8|3322.6|3324.3|3323.1|3323|3321.8|23
1762163100000|2025-11-03 09:45:00|3323.5|3322.3|3323.3|3322.1|3323.5|3322.3|3322.5|3321.3|24
1762163400000|2025-11-03 09:50:00|3322.8|3321.6|3323.3|3322.1|3323.8|3322.6|3322.8|3321.6|33
1762163700000|2025-11-03 09:55:00|3322.8|3321.6|3323.3|3322.1|3323.3|3322.1|3322.8|3321.6|1
1762164000000|2025-11-03 10:00:00|3323|3321.8|3322.8|3321.6|3323.5|3322.3|3322.5|3321.3|17
1762164300000|2025-11-03 10:05:00|3323|3321.8|3323.5|3322.3|3323.8|3322.6|3322.8|3321.6|40
1762164600000|2025-11-03 10:10:00|3323.8|3322.6|3323.5|3322.3|3324.3|3323.1|3323.3|3322.1|10
1762164900000|2025-11-03 10:15:00|3323.3|3322.1|3324|3322.8|3324|3322.8|3323.3|3322.1|29
1762165200000|2025-11-03 10:20:00|3324.3|3323.1|3324.8|3323.6|3324.8|3323.6|3323.8|3322.6|4
1762165500000|2025-11-03 10:25:00|3325|3323.8|3324.5|3323.3|3325|3323.8|3323.8|3322.6|4
1762165800000|2025-11-03 10:30:00|3324.3|3323.1|3322.3|3321.1|3324.5|3323.3|3322.3|3321.1|17
1762166100000|2025-11-03 10:35:00|3322.5|3321.3|3322.8|3321.6|3323.3|3322.1|3322.3|3321.1|77
1762166400000|2025-11-03 10:40:00|3323.3|3322.1|3324.3|3323.1|3324.3|3323.1|3323.3|3322.1|35
1762166700000|2025-11-03 10:45:00|3324|3322.8|3324.3|3323.1|3324.3|3323.1|3323.3|3322.1|15
1762167000000|2025-11-03 10:50:00|3324.5|3323.3|3325|3323.8|3325.8|3324.6|3324.3|3323.1|22
1762167300000|2025-11-03 10:55:00|3325.3|3324.1|3324.3|3323.1|3325.3|3324.1|3323.8|3322.6|4
1762167600000|2025-11-03 11:00:00|3324.5|3323.3|3325.8|3324.6|3325.8|3324.6|3324.3|3323.1|12
1762167900000|2025-11-03 11:05:00|3325.5|3324.3|3325.3|3324.1|3325.8|3324.6|3324.8|3323.6|6
1762168200000|2025-11-03 11:10:00|3325.5|3324.3|3324.8|3323.6|3325.8|3324.6|3324.8|3323.6|4
1762168500000|2025-11-03 11:15:00|3325|3323.8|3326.3|3325.1|3326.3|3325.1|3324.8|3323.6|9
1762168800000|2025-11-03 11:20:00|3326.5|3325.3|3324.8|3323.6|3326.5|3325.3|3324.3|3323.1|9
1762169100000|2025-11-03 11:25:00|3324.5|3323.3|3324.8|3323.6|3325.3|3324.1|3324.5|3323.3|3
1762169400000|2025-11-03 11:30:00|3325.3|3324.1|3325.5|3324.3|3325.8|3324.6|3324.5|3323.3|22
1762169700000|2025-11-03 11:35:00|3325.3|3324.1|3326.3|3325.1|3326.3|3325.1|3324.3|3323.1|21
1762170000000|2025-11-03 11:40:00|3326|3324.8|3324.8|3323.6|3326|3324.8|3324.8|3323.6|15
1762170300000|2025-11-03 11:45:00|3324.5|3323.3|3324.3|3323.1|3324.8|3323.6|3323.5|3322.3|26
1762170600000|2025-11-03 11:50:00|3324.5|3323.3|3323.8|3322.6|3324.8|3323.6|3323.8|3322.6|19
1762170900000|2025-11-03 11:55:00|3323.5|3322.3|3324|3322.8|3324.3|3323.1|3323.3|3322.1|16
1762171200000|2025-11-03 12:00:00|3323.3|3322.1|3322.8|3321.6|3323.5|3322.3|3322.8|3321.6|96
1762171500000|2025-11-03 12:05:00|3322.3|3321.1|3322.8|3321.6|3323.3|3322.1|3322|3320.8|62
1762171800000|2025-11-03 12:10:00|3323.3|3322.1|3322.8|3321.6|3323.3|3322.1|3322.8|3321.6|32
1762172100000|2025-11-03 12:15:00|3323.3|3322.1|3324|3322.8|3324.3|3323.1|3323.3|3322.1|48
1762172400000|2025-11-03 12:20:00|3323.8|3322.6|3322.8|3321.6|3324|3322.8|3322.8|3321.6|11
1762172700000|2025-11-03 12:25:00|3322.5|3321.3|3321.8|3320.6|3322.8|3321.6|3321.8|3320.6|5
1762173000000|2025-11-03 12:30:00|3322.3|3321.1|3323.3|3322.1|3323.3|3322.1|3322.3|3321.1|25
1762173300000|2025-11-03 12:35:00|3322.8|3321.6|3321.3|3320.1|3322.8|3321.6|3321|3319.8|16
1762173600000|2025-11-03 12:40:00|3321.5|3320.3|3320.8|3319.6|3321.8|3320.6|3320.3|3319.1|47
1762173900000|2025-11-03 12:45:00|3321|3319.8|3322.8|3321.6|3322.8|3321.6|3320.5|3319.3|54
1762174200000|2025-11-03 12:50:00|3322.5|3321.3|3323.5|3322.3|3323.5|3322.3|3322.5|3321.3|20
1762174500000|2025-11-03 12:55:00|3323.3|3322.1|3322.8|3321.6|3323.5|3322.3|3322.8|3321.6|2
1762174800000|2025-11-03 13:00:00|3322.3|3321.1|3321.3|3320.1|3322.8|3321.6|3321.3|3320.1|17
1762175100000|2025-11-03 13:05:00|3320.8|3319.6|3320.8|3319.6|3321.8|3320.6|3320.3|3319.1|22
1762175400000|2025-11-03 13:10:00|3321|3319.8|3321.5|3320.3|3322.3|3321.1|3320.3|3319.1|20
1762175700000|2025-11-03 13:15:00|3321.8|3320.6|3322.5|3321.3|3322.8|3321.6|3321.3|3320.1|17
1762176000000|2025-11-03 13:20:00|3322.8|3321.6|3322.8|3321.6|3322.8|3321.6|3321.5|3320.3|28
1762176300000|2025-11-03 13:25:00|3323|3321.8|3322.3|3321.1|3323|3321.8|3321.3|3320.1|13
1762176600000|2025-11-03 13:30:00|3322|3320.8|3324.3|3323.1|3324.8|3323.6|3321.8|3320.6|59
1762176900000|2025-11-03 13:35:00|3324.5|3323.3|3325.3|3324.1|3325.8|3324.6|3324.3|3323.1|60
1762177200000|2025-11-03 13:40:00|3325|3323.8|3327|3325.8|3327.3|3326.1|3325|3323.8|51
1762177500000|2025-11-03 13:45:00|3327.3|3326.1|3326.5|3325.3|3327.3|3326.1|3326.3|3325.1|15
1762177800000|2025-11-03 13:50:00|3326.3|3325.1|3326.5|3325.3|3326.8|3325.6|3325.8|3324.6|13
1762178100000|2025-11-03 13:55:00|3326.3|3325.1|3326.5|3325.3|3326.8|3325.6|3326|3324.8|4
1762178400000|2025-11-03 14:00:00|3326.8|3325.6|3328.3|3327.1|3329.8|3328.6|3326.5|3325.3|90
1762178700000|2025-11-03 14:05:00|3328.8|3327.6|3326.8|3325.6|3328.8|3327.6|3326.3|3325.1|47
1762179000000|2025-11-03 14:10:00|3326.5|3325.3|3325.8|3324.6|3326.8|3325.6|3325.3|3324.1|74
1762179300000|2025-11-03 14:15:00|3325.5|3324.3|3327|3325.8|3327.3|3326.1|3324.8|3323.6|115
1762179600000|2025-11-03 14:20:00|3327.3|3326.1|3327.8|3326.6|3328.3|3327.1|3327.3|3326.1|55
1762179900000|2025-11-03 14:25:00|3327.3|3326.1|3327.8|3326.6|3328.3|3327.1|3327.3|3326.1|44
1762180200000|2025-11-03 14:30:00|3327.5|3326.3|3326.8|3325.6|3329.3|3328.1|3325.5|3324.3|142
1762180500000|2025-11-03 14:35:00|3326.3|3325.1|3321.3|3320.1|3326.8|3325.6|3321.3|3320.1|123
1762180800000|2025-11-03 14:40:00|3321|3319.8|3318.8|3317.6|3321.3|3320.1|3318.5|3317.3|153
1762181100000|2025-11-03 14:45:00|3318.3|3317.1|3318.8|3317.6|3319.8|3318.6|3316.3|3315.1|181
1762181400000|2025-11-03 14:50:00|3318.3|3317.1|3316.5|3315.3|3318.8|3317.6|3316.3|3315.1|181
1762181700000|2025-11-03 14:55:00|3316.3|3315.1|3317|3315.8|3317|3315.8|3314.8|3313.6|90
1762182000000|2025-11-03 15:00:00|3312.5|3311.3|3317.3|3316.1|3317.8|3316.6|3312.3|3311.1|174
1762182300000|2025-11-03 15:05:00|3317|3315.8|3317.8|3316.6|3318.3|3317.1|3314.3|3313.1|199
1762182600000|2025-11-03 15:10:00|3318.3|3317.1|3316.3|3315.1|3319.3|3318.1|3316.3|3315.1|39
1762182900000|2025-11-03 15:15:00|3316.5|3315.3|3317|3315.8|3317|3315.8|3313.8|3312.6|32
1762183200000|2025-11-03 15:20:00|3316.8|3315.6|3316.3|3315.1|3318.8|3317.6|3315.3|3314.1|63
1762183500000|2025-11-03 15:25:00|3316|3314.8|3312.8|3311.6|3316.3|3315.1|3312.3|3311.1|71
1762183800000|2025-11-03 15:30:00|3312.5|3311.3|3313.3|3312.1|3313.8|3312.6|3312.3|3311.1|125
1762184100000|2025-11-03 15:35:00|3313.8|3312.6|3318|3316.8|3318.3|3317.1|3312.5|3311.3|76
1762184400000|2025-11-03 15:40:00|3318.3|3317.1|3318.8|3317.6|3319.3|3318.1|3317.8|3316.6|84
1762184700000|2025-11-03 15:45:00|3319|3317.8|3318|3316.8|3319.8|3318.6|3317.8|3316.6|39
1762185000000|2025-11-03 15:50:00|3318.3|3317.1|3319.3|3318.1|3320.8|3319.6|3318.3|3317.1|66
1762185300000|2025-11-03 15:55:00|3319.5|3318.3|3320.3|3319.1|3321.8|3320.6|3319|3317.8|31
1762185600000|2025-11-03 16:00:00|3319.8|3318.6|3319.3|3318.1|3320.3|3319.1|3318|3316.8|87
1762185900000|2025-11-03 16:05:00|3319|3317.8|3320.3|3319.1|3320.5|3319.3|3318.5|3317.3|67
1762186200000|2025-11-03 16:10:00|3319.8|3318.6|3320.5|3319.3|3320.8|3319.6|3319.3|3318.1|78
1762186500000|2025-11-03 16:15:00|3320.3|3319.1|3322.3|3321.1|3322.3|3321.1|3319.5|3318.3|54
1762186800000|2025-11-03 16:20:00|3322|3320.8|3321|3319.8|3322.3|3321.1|3320.8|3319.6|35
1762187100000|2025-11-03 16:25:00|3321.3|3320.1|3319.8|3318.6|3321.3|3320.1|3319|3317.8|32
1762187400000|2025-11-03 16:30:00|3320|3318.8|3322.8|3321.6|3323.3|3322.1|3319.8|3318.6|36
1762187700000|2025-11-03 16:35:00|3322.5|3321.3|3323.3|3322.1|3323.8|3322.6|3320.8|3319.6|51
1762188000000|2025-11-03 16:40:00|3323.5|3322.3|3322|3320.8|3324|3322.8|3321.8|3320.6|32
1762188300000|2025-11-03 16:45:00|3322.3|3321.1|3322|3320.8|3323.3|3322.1|3321.8|3320.6|50
1762188600000|2025-11-03 16:50:00|3321.8|3320.6|3323.8|3322.6|3324.3|3323.1|3321|3319.8|37
1762188900000|2025-11-03 16:55:00|3324|3322.8|3325.8|3324.6|3326.8|3325.6|3323.8|3322.6|58
1762189200000|2025-11-03 17:00:00|3325.5|3324.3|3323.8|3322.6|3325.8|3324.6|3323.3|3322.1|85
1762189500000|2025-11-03 17:05:00|3324|3322.8|3325.3|3324.1|3325.8|3324.6|3323.3|3322.1|58
1762189800000|2025-11-03 17:10:00|3325.5|3324.3|3325.8|3324.6|3325.8|3324.6|3325.3|3324.1|11
1762190100000|2025-11-03 17:15:00|3326.3|3325.1|3326.5|3325.3|3326.8|3325.6|3325.5|3324.3|17
1762190400000|2025-11-03 17:20:00|3326.8|3325.6|3326.3|3325.1|3327.8|3326.6|3326.3|3325.1|62
1762190700000|2025-11-03 17:25:00|3325.8|3324.6|3325.3|3324.1|3326.3|3325.1|3323.5|3322.3|36
1762191000000|2025-11-03 17:30:00|3325.8|3324.6|3327.8|3326.6|3328|3326.8|3325.8|3324.6|39
1762191300000|2025-11-03 17:35:00|3327.5|3326.3|3327.8|3326.6|3328.8|3327.6|3327.3|3326.1|22
1762191600000|2025-11-03 17:40:00|3328|3326.8|3327.3|3326.1|3328.3|3327.1|3327.3|3326.1|38
1762191900000|2025-11-03 17:45:00|3327.5|3326.3|3328|3326.8|3328.3|3327.1|3327.3|3326.1|43
1762192200000|2025-11-03 17:50:00|3327.8|3326.6|3327.8|3326.6|3328.5|3327.3|3327.8|3326.6|0
1762192500000|2025-11-03 17:55:00|3328|3326.8|3328.3|3327.1|3328.5|3327.3|3327.8|3326.6|3
1762192800000|2025-11-03 18:00:00|3328|3326.8|3327.8|3326.6|3328|3326.8|3327.3|3326.1|15
1762193100000|2025-11-03 18:05:00|3328|3326.8|3328.5|3327.3|3328.8|3327.6|3327.8|3326.6|8
1762193400000|2025-11-03 18:10:00|3328.3|3327.1|3328.3|3327.1|3328.8|3327.6|3328.3|3327.1|3
1762193700000|2025-11-03 18:15:00|3327.8|3326.6|3328.3|3327.1|3328.3|3327.1|3327.8|3326.6|17
1762194000000|2025-11-03 18:20:00|3328|3326.8|3327.5|3326.3|3328|3326.8|3326.8|3325.6|17
1762194300000|2025-11-03 18:25:00|3327.3|3326.1|3327.8|3326.6|3328|3326.8|3327.3|3326.1|13
1762194600000|2025-11-03 18:30:00|3328|3326.8|3329.5|3328.3|3329.8|3328.6|3327.8|3326.6|57
1762194900000|2025-11-03 18:35:00|3329.8|3328.6|3329.8|3328.6|3330.3|3329.1|3328.8|3327.6|15
1762195200000|2025-11-03 18:40:00|3329.5|3328.3|3329.8|3328.6|3330|3328.8|3329.3|3328.1|3
1762195500000|2025-11-03 18:45:00|3329.5|3328.3|3328.8|3327.6|3329.8|3328.6|3328.8|3327.6|20
1762195800000|2025-11-03 18:50:00|3329|3327.8|3328.8|3327.6|3329.5|3328.3|3328.3|3327.1|11
1762196100000|2025-11-03 18:55:00|3329|3327.8|3328.8|3327.6|3329.8|3328.6|3328.8|3327.6|34
1762196400000|2025-11-03 19:00:00|3329.3|3328.1|3327.8|3326.6|3329.3|3328.1|3327.8|3326.6|35
1762196700000|2025-11-03 19:05:00|3328.3|3327.1|3329|3327.8|3329.3|3328.1|3328|3326.8|21
1762197000000|2025-11-03 19:10:00|3329.3|3328.1|3328.8|3327.6|3329.3|3328.1|3328.3|3327.1|15
1762197300000|2025-11-03 19:15:00|3328.3|3327.1|3328.5|3327.3|3329.3|3328.1|3328.3|3327.1|13
1762197600000|2025-11-03 19:20:00|3328.8|3327.6|3328.8|3327.6|3329.3|3328.1|3328.3|3327.1|25
1762197900000|2025-11-03 19:25:00|3328.3|3327.1|3328.8|3327.6|3329.3|3328.1|3328.3|3327.1|83
1762198200000|2025-11-03 19:30:00|3329|3327.8|3329|3327.8|3329.3|3328.1|3328.3|3327.1|35
1762198500000|2025-11-03 19:35:00|3328.8|3327.6|3328.3|3327.1|3329.3|3328.1|3328.3|3327.1|26
1762198800000|2025-11-03 19:40:00|3328.5|3327.3|3328.3|3327.1|3328.5|3327.3|3326.8|3325.6|25
1762199100000|2025-11-03 19:45:00|3328.5|3327.3|3329|3327.8|3329.3|3328.1|3328.5|3327.3|23
1762199400000|2025-11-03 19:50:00|3329.3|3328.1|3329.3|3328.1|3329.3|3328.1|3328.8|3327.6|19
1762199700000|2025-11-03 19:55:00|3329|3327.8|3328.5|3327.3|3329.3|3328.1|3328.3|3327.1|22
1762200000000|2025-11-03 20:00:00|3328.8|3327.6|3329|3327.8|3329.3|3328.1|3328.3|3327.1|19
1762200300000|2025-11-03 20:05:00|3328.8|3327.6|3328.3|3327.1|3329|3327.8|3328.3|3327.1|49
1762200600000|2025-11-03 20:10:00|3328|3326.8|3327.3|3326.1|3328|3326.8|3327.3|3326.1|35
1762200900000|2025-11-03 20:15:00|3327.5|3326.3|3327.3|3326.1|3327.8|3326.6|3326.8|3325.6|48
1762201200000|2025-11-03 20:20:00|3327|3325.8|3326.8|3325.6|3327.8|3326.6|3326.8|3325.6|31
1762201500000|2025-11-03 20:25:00|3326.5|3325.3|3327.5|3326.3|3327.8|3326.6|3326.5|3325.3|12
1762201800000|2025-11-03 20:30:00|3327.3|3326.1|3326.5|3325.3|3327.3|3326.1|3326.3|3325.1|42
1762202100000|2025-11-03 20:35:00|3326.3|3325.1|3327.3|3326.1|3327.3|3326.1|3326|3324.8|9
1762202400000|2025-11-03 20:40:00|3327.5|3326.3|3327.8|3326.6|3327.8|3326.6|3326.8|3325.6|33
1762202700000|2025-11-03 20:45:00|3327.5|3326.3|3327|3325.8|3327.8|3326.6|3326.8|3325.6|17
1762203000000|2025-11-03 20:50:00|3326.8|3325.6|3326.3|3324.3|3328|3326.8|3326|3324.2|90
1762203300000|2025-11-03 20:55:00|3326.2|3324.2|3329|3327|3329.2|3327.2|3325.9|3323.9|0
1762203600000|2025-11-03 21:00:00|3329.1|3327.1|3327.8|3325.8|3329.7|3327.7|3327.8|3325.8|5
1762203900000|2025-11-03 21:05:00|3328.1|3326.1|3328.4|3326.4|3329.6|3327.6|3328.1|3326.1|0
1762204200000|2025-11-03 21:10:00|3328.5|3326.5|3327.9|3325.9|3328.7|3326.7|3327.2|3325.2|0
1762204500000|2025-11-03 21:15:00|3327.8|3325.8|3327.3|3325.3|3327.8|3325.8|3326.8|3324.8|0
1762204800000|2025-11-03 21:20:00|3327.4|3325.4|3327|3325|3327.6|3325.6|3327|3325|0
1762205100000|2025-11-03 21:25:00|3327.2|3325.2|3326.5|3324.5|3327.3|3325.3|3326.5|3324.5|0
1762205400000|2025-11-03 21:30:00|3326.7|3324.7|3326.8|3324.8|3326.8|3324.8|3326.5|3324.5|0
1762205700000|2025-11-03 21:35:00|3326.7|3324.7|3326.3|3324.3|3326.9|3324.9|3326.3|3324.3|0
1762206000000|2025-11-03 21:40:00|3326.4|3324.4|3326.3|3324.3|3326.6|3324.6|3326.3|3324.3|0
1762206300000|2025-11-03 21:45:00|3326.4|3324.4|3326.1|3324.1|3326.6|3324.6|3326.1|3324.1|0
1762206600000|2025-11-03 21:50:00|3326.2|3324.2|3326.3|3324.3|3326.4|3324.4|3326.1|3324.1|0
1762206900000|2025-11-03 21:55:00|3326.1|3324.1|3325.7|3323.7|3326.1|3324.1|3325.5|3323.5|0
1762207200000|2025-11-03 22:00:00|3325.4|3323.4|3325.5|3323.5|3325.5|3323.5|3325.4|3323.4|0
1762207500000|2025-11-03 22:05:00|3325.6|3323.6|3325.7|3323.7|3325.9|3323.9|3325.6|3323.6|0
1762207800000|2025-11-03 22:10:00|3325.9|3323.9|3326.1|3324.1|3326.1|3324.1|3325.6|3323.6|0
1762208100000|2025-11-03 22:15:00|3325.7|3323.7|3325.8|3323.8|3326.1|3324.1|3325.7|3323.7|0
1762208400000|2025-11-03 22:20:00|3325.9|3323.9|3325.9|3323.9|3326|3324|3325.8|3323.8|0
1762208700000|2025-11-03 22:25:00|3325.8|3323.8|3325.8|3323.8|3325.8|3323.8|3325.8|3323.8|0
1762209000000|2025-11-03 22:30:00|3325.9|3323.9|3325.9|3323.9|3325.9|3323.9|3325.9|3323.9|0
1762209300000|2025-11-03 22:35:00|3326|3324|3325.9|3323.9|3326|3324|3325.9|3323.9|0
1762209600000|2025-11-03 22:40:00|3326|3324|3326.1|3324.1|3326.1|3324.1|3326|3324|0
1762209900000|2025-11-03 22:45:00|3326|3324|3325.9|3323.9|3326|3324|3325.9|3323.9|0
1762210200000|2025-11-03 22:50:00|3326|3324|3325.8|3323.8|3326|3324|3325.7|3323.7|0
1762210500000|2025-11-03 22:55:00|3325.7|3323.7|3325.4|3323.4|3325.8|3323.8|3325.3|3323.3|0
1762210800000|2025-11-03 23:00:00|3324.9|3322.9|3323.9|3321.9|3325.2|3323.2|3322.7|3320.7|0
1762211100000|2025-11-03 23:05:00|3323.7|3321.7|3323|3321|3323.7|3321.7|3323|3321|0
1762211400000|2025-11-03 23:10:00|3323.1|3321.1|3322.9|3320.9|3323.1|3321.1|3322.8|3320.8|0
1762211700000|2025-11-03 23:15:00|3322.8|3320.8|3322.6|3320.6|3323|3321|3322.6|3320.6|0
1762212000000|2025-11-03 23:20:00|3322.5|3320.5|3323.1|3321.1|3323.1|3321.1|3322.3|3320.3|0
1762212300000|2025-11-03 23:25:00|3323.5|3321.5|3324.3|3322.3|3324.5|3322.5|3323.4|3321.4|0
1762212600000|2025-11-03 23:30:00|3324.4|3322.4|3324.3|3322.3|3325.8|3323.8|3323.3|3321.3|0
1762212900000|2025-11-03 23:35:00|3324.1|3322.1|3321.8|3319.8|3324.2|3322.2|3321.7|3319.7|0
1762213200000|2025-11-03 23:40:00|3321.7|3319.7|3317.3|3315.3|3321.7|3319.7|3316.7|3314.7|0
1762213500000|2025-11-03 23:45:00|3317.4|3315.4|3320.4|3319.2|3323.4|3322.2|3317.1|3315.1|843
1762213800000|2025-11-03 23:50:00|3320.9|3319.7|3321.9|3320.7|3321.9|3320.7|3317.4|3316.2|492
1762214100000|2025-11-03 23:55:00|3321.6|3320.4|3322.9|3321.7|3323.9|3322.7|3317.4|3316.2|871
1762214400000|2025-11-04 00:00:00|3322.7|3321.9|3323.7|3322.9|3326.2|3325.4|3315.7|3314.9|4487
1762214700000|2025-11-04 00:05:00|3323.2|3322.4|3321.4|3320.6|3325.9|3325.1|3319.2|3318.4|1339
1762215000000|2025-11-04 00:10:00|3321.7|3320.9|3318.2|3317.4|3323.2|3322.4|3315.7|3314.9|1935
1762215300000|2025-11-04 00:15:00|3317.7|3316.9|3315.9|3315.1|3318.2|3317.4|3314.2|3313.4|1020
1762215600000|2025-11-04 00:20:00|3316.2|3315.4|3316.7|3315.9|3317.2|3316.4|3311.2|3310.4|780
1762215900000|2025-11-04 00:25:00|3316.9|3316.1|3316.7|3315.9|3319.2|3318.4|3314.7|3313.9|480
1762216200000|2025-11-04 00:30:00|3316.9|3316.1|3321.7|3320.9|3322.7|3321.9|3316.9|3316.1|414
1762216500000|2025-11-04 00:35:00|3322.2|3321.4|3326.2|3325.4|3326.2|3325.4|3321.9|3321.1|439
1762216800000|2025-11-04 00:40:00|3326.7|3325.9|3326.7|3325.9|3327.2|3326.4|3324.7|3323.9|343
1762217100000|2025-11-04 00:45:00|3326.4|3325.6|3334.7|3333.9|3334.7|3333.9|3326.4|3325.6|623
1762217400000|2025-11-04 00:50:00|3335.2|3334.4|3336.4|3335.6|3336.7|3335.9|3334.2|3333.4|468
1762217700000|2025-11-04 00:55:00|3336.7|3335.9|3341.7|3340.9|3342.7|3341.9|3336.7|3335.9|553
1762218000000|2025-11-04 01:00:00|3342.2|3341.4|3341.7|3340.9|3343.7|3342.9|3339.2|3338.4|492
1762218300000|2025-11-04 01:05:00|3341.4|3340.6|3345.7|3344.9|3346.7|3345.9|3340.4|3339.6|647
1762218600000|2025-11-04 01:10:00|3345.2|3344.4|3344.2|3343.4|3345.2|3344.4|3342.7|3341.9|289
1762218900000|2025-11-04 01:15:00|3343.7|3342.9|3348.4|3347.6|3348.7|3347.9|3343.2|3342.4|259
1762219200000|2025-11-04 01:20:00|3348.7|3347.9|3353.2|3352.4|3354.7|3353.9|3348.2|3347.4|626
1762219500000|2025-11-04 01:25:00|3353.7|3352.9|3351.7|3350.9|3354.7|3353.9|3348.2|3347.4|671
1762219800000|2025-11-04 01:30:00|3351.4|3350.6|3351.7|3350.9|3352.2|3351.4|3346.2|3345.4|591
1762220100000|2025-11-04 01:35:00|3352.2|3351.4|3351.2|3350.4|3352.7|3351.9|3349.2|3348.4|377
1762220400000|2025-11-04 01:40:00|3350.9|3350.1|3350.2|3349.4|3352.2|3351.4|3349.7|3348.9|291
1762220700000|2025-11-04 01:45:00|3349.9|3349.1|3351.2|3350.4|3351.2|3350.4|3348.7|3347.9|269
1762221000000|2025-11-04 01:50:00|3350.9|3350.1|3348.2|3347.4|3350.9|3350.1|3345.4|3344.6|524
1762221300000|2025-11-04 01:55:00|3347.9|3347.1|3350.2|3349.4|3351.4|3350.6|3347.9|3347.1|282
1762221600000|2025-11-04 02:00:00|3349.7|3348.9|3346.7|3345.9|3350.2|3349.4|3346.7|3345.9|358
1762221900000|2025-11-04 02:05:00|3347.2|3346.4|3346.7|3345.9|3348.7|3347.9|3345.2|3344.4|232
1762222200000|2025-11-04 02:10:00|3347.2|3346.4|3347.2|3346.4|3348.4|3347.6|3346.2|3345.4|196
1762222500000|2025-11-04 02:15:00|3346.9|3346.1|3346.2|3345.4|3347.7|3346.9|3344.2|3343.4|342
1762222800000|2025-11-04 02:20:00|3345.7|3344.9|3344.7|3343.9|3348.2|3347.4|3344.4|3343.6|284
1762223100000|2025-11-04 02:25:00|3345.2|3344.4|3345.7|3344.9|3347.2|3346.4|3344.7|3343.9|223
1762223400000|2025-11-04 02:30:00|3345.9|3344.7|3344.4|3343.2|3347.9|3346.7|3344.4|3343.2|165
1762223700000|2025-11-04 02:35:00|3344.9|3343.7|3346.9|3345.7|3346.9|3345.7|3344.4|3343.2|134
1762224000000|2025-11-04 02:40:00|3347.4|3346.2|3344.4|3343.2|3347.9|3346.7|3344.4|3343.2|70
1762224300000|2025-11-04 02:45:00|3343.9|3342.7|3344.4|3343.2|3345.9|3344.7|3343.9|3342.7|137
1762224600000|2025-11-04 02:50:00|3344.9|3343.7|3342.6|3341.4|3344.9|3343.7|3341.9|3340.7|191
1762224900000|2025-11-04 02:55:00|3342.9|3341.7|3342.4|3341.2|3343.4|3342.2|3341.4|3340.2|116
1762225200000|2025-11-04 03:00:00|3341.9|3340.7|3343.4|3342.2|3343.9|3342.7|3341.9|3340.7|165
1762225500000|2025-11-04 03:05:00|3343.6|3342.4|3345.6|3344.4|3345.9|3344.7|3343.1|3341.9|132
1762225800000|2025-11-04 03:10:00|3345.4|3344.2|3345.6|3344.4|3346.4|3345.2|3345.1|3343.9|119
1762226100000|2025-11-04 03:15:00|3345.4|3344.2|3344.9|3343.7|3345.6|3344.4|3343.9|3342.7|93
1762226400000|2025-11-04 03:20:00|3345.1|3343.9|3346.4|3345.2|3346.4|3345.2|3344.9|3343.7|52
1762226700000|2025-11-04 03:25:00|3346.9|3345.7|3347.4|3346.2|3347.9|3346.7|3345.9|3344.7|160
1762227000000|2025-11-04 03:30:00|3347.2|3346.4|3345.7|3344.9|3349.4|3348.6|3342.2|3341.4|594
1762227300000|2025-11-04 03:35:00|3346.2|3345.4|3341.2|3340.4|3346.4|3345.6|3340.2|3339.4|604
1762227600000|2025-11-04 03:40:00|3340.7|3339.9|3338.2|3337.4|3340.7|3339.9|3335.2|3334.4|710
1762227900000|2025-11-04 03:45:00|3337.9|3337.1|3336.2|3335.4|3338.4|3337.6|3334.2|3333.4|886
1762228200000|2025-11-04 03:50:00|3335.7|3334.9|3336.7|3335.9|3337.9|3337.1|3335.7|3334.9|484
1762228500000|2025-11-04 03:55:00|3336.4|3335.6|3333.4|3332.6|3337.7|3336.9|3333.4|3332.6|526
1762228800000|2025-11-04 04:00:00|3333.7|3332.9|3332.7|3331.9|3334.2|3333.4|3331.7|3330.9|523
1762229100000|2025-11-04 04:05:00|3332.2|3331.4|3332.7|3331.9|3333.2|3332.4|3329.2|3328.4|502
1762229400000|2025-11-04 04:10:00|3332.4|3331.6|3332.2|3331.4|3333.2|3332.4|3331.2|3330.4|431
1762229700000|2025-11-04 04:15:00|3332.4|3331.6|3332.2|3331.4|3333.2|3332.4|3330.7|3329.9|301
1762230000000|2025-11-04 04:20:00|3331.7|3330.9|3330.9|3330.1|3333.2|3332.4|3330.2|3329.4|345
1762230300000|2025-11-04 04:25:00|3330.7|3329.9|3327.7|3326.9|3330.7|3329.9|3325.2|3324.4|1000
1762230600000|2025-11-04 04:30:00|3327.2|3326.4|3327.7|3326.9|3331.2|3330.4|3326.7|3325.9|354
1762230900000|2025-11-04 04:35:00|3327.2|3326.4|3325.4|3324.6|3328.2|3327.4|3323.2|3322.4|670
1762231200000|2025-11-04 04:40:00|3325.7|3324.9|3325.2|3324.4|3325.7|3324.9|3323.7|3322.9|260
1762231500000|2025-11-04 04:45:00|3325.7|3324.9|3327.7|3326.9|3328.7|3327.9|3325.4|3324.6|292
1762231800000|2025-11-04 04:50:00|3327.2|3326.4|3327.7|3326.9|3328.7|3327.9|3327.2|3326.4|256
1762232100000|2025-11-04 04:55:00|3328.2|3327.4|3329.7|3328.9|3331.2|3330.4|3328.2|3327.4|234
1762232400000|2025-11-04 05:00:00|3330.2|3329.4|3325.7|3324.9|3330.2|3329.4|3325.2|3324.4|320
1762232700000|2025-11-04 05:05:00|3326.2|3325.4|3327.2|3326.4|3328.2|3327.4|3325.2|3324.4|309
1762233000000|2025-11-04 05:10:00|3326.7|3325.9|3325.7|3324.9|3327.7|3326.9|3325.7|3324.9|268
1762233300000|2025-11-04 05:15:00|3326.2|3325.4|3325.2|3324.4|3326.7|3325.9|3324.7|3323.9|414
1762233600000|2025-11-04 05:20:00|3324.7|3323.9|3323.7|3322.9|3325.2|3324.4|3323.7|3322.9|559
1762233900000|2025-11-04 05:25:00|3324.2|3323.4|3323.2|3322.4|3324.7|3323.9|3321.7|3320.9|583
1762234200000|2025-11-04 05:30:00|3322.7|3321.9|3322.7|3321.9|3323.7|3322.9|3322.2|3321.4|470
1762234500000|2025-11-04 05:35:00|3322.9|3322.1|3321.7|3320.9|3324.2|3323.4|3321.7|3320.9|374
1762234800000|2025-11-04 05:40:00|3322.2|3321.4|3316.4|3315.6|3322.2|3321.4|3314.2|3313.4|1343
1762235100000|2025-11-04 05:45:00|3317.2|3316.4|3318.2|3317.4|3320.7|3319.9|3316.2|3315.4|667
1762235400000|2025-11-04 05:50:00|3317.9|3317.1|3316.2|3315.4|3319.2|3318.4|3316.2|3315.4|546
1762235700000|2025-11-04 05:55:00|3316.7|3315.9|3319.7|3318.9|3319.7|3318.9|3315.7|3314.9|579
1762236000000|2025-11-04 06:00:00|3320.2|3319.4|3320.7|3319.9|3321.7|3320.9|3317.9|3317.1|655
1762236300000|2025-11-04 06:05:00|3321.2|3320.4|3315.2|3314.4|3322.4|3321.6|3315.2|3314.4|567
1762236600000|2025-11-04 06:10:00|3315.4|3314.6|3313.2|3312.4|3315.7|3314.9|3311.2|3310.4|791
1762236900000|2025-11-04 06:15:00|3312.9|3312.1|3311.9|3311.1|3314.7|3313.9|3311.4|3310.6|684
1762237200000|2025-11-04 06:20:00|3312.2|3311.4|3313.7|3312.9|3315.7|3314.9|3311.7|3310.9|1140
1762237500000|2025-11-04 06:25:00|3312.7|3311.9|3313.2|3312.4|3314.7|3313.9|3312.2|3311.4|2856
1762237800000|2025-11-04 06:30:00|3312.7|3311.9|3312.7|3311.9|3316.2|3315.4|3308.7|3307.9|3316
1762238100000|2025-11-04 06:35:00|3313.2|3312.4|3309.1|3307.1|3313.2|3312.4|3307.2|3305.4|1040
1762238400000|2025-11-04 06:40:00|3309.2|3307.2|3306.3|3304.3|3310.4|3308.4|3305.9|3303.9|1
1762238700000|2025-11-04 06:45:00|3306.1|3304.1|3308.4|3306.4|3311|3309|3306|3304|419
1762239000000|2025-11-04 06:50:00|3308.3|3306.3|3309.2|3307.2|3310.8|3308.8|3308.2|3306.2|0
1762239300000|2025-11-04 06:55:00|3309.1|3307.1|3308.1|3306.1|3310.2|3308.2|3308.1|3306.1|0
1762239600000|2025-11-04 07:00:00|3308|3306|3306.3|3304.3|3308.6|3306.6|3306.2|3304.2|0
1762239900000|2025-11-04 07:05:00|3306.2|3304.2|3305.9|3303.9|3306.8|3304.8|3305.3|3303.3|0
1762240200000|2025-11-04 07:10:00|3305.8|3303.8|3306.9|3304.9|3306.9|3304.9|3304.3|3302.3|0
1762240500000|2025-11-04 07:15:00|3306.8|3304.8|3307.7|3305.7|3307.7|3305.7|3305.4|3303.4|0
1762240800000|2025-11-04 07:20:00|3307.8|3305.8|3307.6|3305.6|3309.1|3307.1|3306.8|3304.8|0
1762241100000|2025-11-04 07:25:00|3307.7|3305.7|3308.3|3306.3|3310.7|3308.7|3307.7|3305.7|0
1762241400000|2025-11-04 07:30:00|3308.2|3306.2|3308.7|3306.7|3309.1|3307.1|3307.6|3305.6|0
1762241700000|2025-11-04 07:35:00|3308.5|3306.5|3308.8|3306.8|3310.5|3308.5|3308.3|3306.3|0
1762242000000|2025-11-04 07:40:00|3308.7|3306.7|3307.8|3305.8|3308.9|3306.9|3306.2|3304.2|0
1762242300000|2025-11-04 07:45:00|3307.7|3305.7|3308.3|3306.3|3308.5|3306.5|3306.9|3304.9|0
1762242600000|2025-11-04 07:50:00|3308.4|3306.4|3310.5|3308.5|3310.9|3308.9|3308|3306|0
1762242900000|2025-11-04 07:55:00|3310.4|3308.4|3308.9|3306.9|3310.4|3308.4|3308.5|3306.5|0
1762243200000|2025-11-04 08:00:00|3309|3307|3304.9|3303.7|3313.4|3312.2|3304.4|3303.2|577
1762243500000|2025-11-04 08:05:00|3304.6|3303.4|3301.4|3300.2|3305.4|3304.2|3301.4|3300.2|385
1762243800000|2025-11-04 08:10:00|3300.9|3299.7|3298.9|3297.7|3302.9|3301.7|3298.4|3297.2|375
1762244100000|2025-11-04 08:15:00|3298.6|3297.4|3294.4|3293.2|3298.9|3297.7|3293.4|3292.2|555
1762244400000|2025-11-04 08:20:00|3294.6|3293.4|3303.6|3302.4|3303.6|3302.4|3294.6|3293.4|329
1762244700000|2025-11-04 08:25:00|3303.9|3302.7|3302.9|3301.7|3305.1|3303.9|3301.9|3300.7|357
1762245000000|2025-11-04 08:30:00|3303.1|3301.9|3303.4|3302.2|3305.9|3304.7|3303.1|3301.9|129
1762245300000|2025-11-04 08:35:00|3303.1|3301.9|3305.9|3304.7|3306.4|3305.2|3302.6|3301.4|130
1762245600000|2025-11-04 08:40:00|3305.6|3304.4|3306.9|3305.7|3308.1|3306.9|3304.4|3303.2|156
1762245900000|2025-11-04 08:45:00|3307.1|3305.9|3304.4|3303.2|3307.6|3306.4|3302.4|3301.2|167
1762246200000|2025-11-04 08:50:00|3304.1|3302.9|3303.4|3302.2|3304.4|3303.2|3302.1|3300.9|255
1762246500000|2025-11-04 08:55:00|3303.1|3301.9|3305.4|3304.2|3306.4|3305.2|3302.6|3301.4|68
1762246800000|2025-11-04 09:00:00|3305.6|3304.4|3307.1|3305.9|3308.4|3307.2|3305.6|3304.4|82
1762247100000|2025-11-04 09:05:00|3306.9|3305.7|3304.4|3303.2|3306.9|3305.7|3303.4|3302.2|50
1762247400000|2025-11-04 09:10:00|3304.1|3302.9|3304.9|3303.7|3306.4|3305.2|3303.4|3302.2|63
1762247700000|2025-11-04 09:15:00|3304.4|3303.2|3305.9|3304.7|3306.4|3305.2|3303.9|3302.7|71
1762248000000|2025-11-04 09:20:00|3305.4|3304.2|3300.4|3299.2|3305.4|3304.2|3299.6|3298.4|198
1762248300000|2025-11-04 09:25:00|3300.1|3298.9|3299.4|3298.2|3301.4|3300.2|3299.4|3298.2|86
1762248600000|2025-11-04 09:30:00|3299.9|3298.7|3300.4|3299.2|3302.1|3300.9|3299.4|3298.2|159
1762248900000|2025-11-04 09:35:00|3300.1|3298.9|3299.4|3298.2|3300.4|3299.2|3297.6|3296.4|102
1762249200000|2025-11-04 09:40:00|3299.9|3298.7|3298.6|3297.4|3302.6|3301.4|3298.6|3297.4|151
1762249500000|2025-11-04 09:45:00|3298.9|3297.7|3301.4|3300.2|3301.6|3300.4|3297.9|3296.7|139
1762249800000|2025-11-04 09:50:00|3301.1|3299.9|3298.4|3297.2|3301.9|3300.7|3297.9|3296.7|424
1762250100000|2025-11-04 09:55:00|3298.6|3297.4|3293.4|3292.2|3298.6|3297.4|3292.9|3291.7|142
1762250400000|2025-11-04 10:00:00|3293.9|3292.7|3291.4|3290.2|3293.9|3292.7|3291.1|3289.9|210
1762250700000|2025-11-04 10:05:00|3291.1|3289.9|3292.9|3291.7|3293.9|3292.7|3290.4|3289.2|158
1762251000000|2025-11-04 10:10:00|3293.1|3291.9|3293.9|3292.7|3295.4|3294.2|3292.9|3291.7|48
1762251300000|2025-11-04 10:15:00|3293.6|3292.4|3294.9|3293.7|3295.4|3294.2|3291.9|3290.7|44
1762251600000|2025-11-04 10:20:00|3295.1|3293.9|3297.9|3296.7|3297.9|3296.7|3294.9|3293.7|86
1762251900000|2025-11-04 10:25:00|3298.1|3296.9|3298.4|3297.2|3299.4|3298.2|3297.4|3296.2|78
1762252200000|2025-11-04 10:30:00|3298.1|3296.9|3301.9|3300.7|3302.1|3300.9|3297.9|3296.7|43
1762252500000|2025-11-04 10:35:00|3302.4|3301.2|3302.9|3301.7|3303.4|3302.2|3300.9|3299.7|51
1762252800000|2025-11-04 10:40:00|3302.6|3301.4|3304.4|3303.2|3304.4|3303.2|3302.6|3301.4|25
1762253100000|2025-11-04 10:45:00|3304.6|3303.4|3303.9|3302.7|3304.9|3303.7|3303.4|3302.2|28
1762253400000|2025-11-04 10:50:00|3304.1|3302.9|3302.6|3301.4|3304.4|3303.2|3302.6|3301.4|44
1762253700000|2025-11-04 10:55:00|3302.9|3301.7|3301.4|3300.2|3302.9|3301.7|3301.1|3299.9|161
1762254000000|2025-11-04 11:00:00|3300.9|3299.7|3303.4|3302.2|3303.9|3302.7|3300.9|3299.7|164
1762254300000|2025-11-04 11:05:00|3302.9|3301.7|3301.9|3300.7|3303.4|3302.2|3301.4|3300.2|57
1762254600000|2025-11-04 11:10:00|3301.6|3300.4|3300.9|3299.7|3301.9|3300.7|3300.4|3299.2|29
1762254900000|2025-11-04 11:15:00|3301.4|3300.2|3300.9|3299.7|3302.4|3301.2|3300.9|3299.7|59
1762255200000|2025-11-04 11:20:00|3301.1|3299.9|3302.4|3301.2|3302.4|3301.2|3300.9|3299.7|101
1762255500000|2025-11-04 11:25:00|3302.1|3300.9|3301.9|3300.7|3302.9|3301.7|3301.4|3300.2|69
1762255800000|2025-11-04 11:30:00|3301.6|3300.4|3301.4|3300.2|3302.9|3301.7|3300.9|3299.7|27
1762256100000|2025-11-04 11:35:00|3301.1|3299.9|3302.4|3301.2|3302.9|3301.7|3300.9|3299.7|43
1762256400000|2025-11-04 11:40:00|3302.6|3301.4|3302.6|3301.4|3303.6|3302.4|3301.9|3300.7|77
1762256700000|2025-11-04 11:45:00|3302.4|3301.2|3302.9|3301.7|3302.9|3301.7|3299.9|3298.7|204
1762257000000|2025-11-04 11:50:00|3302.6|3301.4|3303.4|3302.2|3303.9|3302.7|3301.9|3300.7|28
1762257300000|2025-11-04 11:55:00|3303.1|3301.9|3303.1|3301.9|3303.4|3302.2|3301.9|3300.7|78
1762257600000|2025-11-04 12:00:00|3303.4|3302.2|3299.6|3298.4|3303.4|3302.2|3299.4|3298.2|122
1762257900000|2025-11-04 12:05:00|3299.4|3298.2|3297.9|3296.7|3299.9|3298.7|3297.4|3296.2|148
1762258200000|2025-11-04 12:10:00|3298.4|3297.2|3298.4|3297.2|3298.4|3297.2|3296.9|3295.7|81
1762258500000|2025-11-04 12:15:00|3298.6|3297.4|3299.9|3298.7|3300.4|3299.2|3298.4|3297.2|79
1762258800000|2025-11-04 12:20:00|3300.4|3299.2|3299.1|3297.9|3301.1|3299.9|3299.1|3297.9|72
1762259100000|2025-11-04 12:25:00|3299.4|3298.2|3302.1|3300.9|3302.1|3300.9|3298.9|3297.7|30
1762259400000|2025-11-04 12:30:00|3301.9|3300.7|3303.4|3302.2|3303.4|3302.2|3301.9|3300.7|54
1762259700000|2025-11-04 12:35:00|3303.6|3302.4|3301.1|3299.9|3303.9|3302.7|3300.9|3299.7|29
1762260000000|2025-11-04 12:40:00|3301.4|3300.2|3299.4|3298.2|3301.9|3300.7|3299.1|3297.9|48
1762260300000|2025-11-04 12:45:00|3299.6|3298.4|3299.9|3298.7|3299.9|3298.7|3298.4|3297.2|80
1762260600000|2025-11-04 12:50:00|3299.6|3298.4|3300.1|3298.9|3300.9|3299.7|3299.1|3297.9|71
1762260900000|2025-11-04 12:55:00|3299.9|3298.7|3299.6|3298.4|3300.4|3299.2|3298.4|3297.2|38
1762261200000|2025-11-04 13:00:00|3299.4|3298.2|3297.9|3296.7|3300.4|3299.2|3297.9|3296.7|124
1762261500000|2025-11-04 13:05:00|3298.1|3296.9|3297.9|3296.7|3298.9|3297.7|3297.9|3296.7|79
1762261800000|2025-11-04 13:10:00|3297.6|3296.4|3297.4|3296.2|3298.4|3297.2|3296.9|3295.7|85
1762262100000|2025-11-04 13:15:00|3297.6|3296.4|3297.4|3296.2|3297.9|3296.7|3296.9|3295.7|84
1762262400000|2025-11-04 13:20:00|3297.9|3296.7|3296.4|3295.2|3298.6|3297.4|3296.4|3295.2|91
1762262700000|2025-11-04 13:25:00|3296.1|3294.9|3295.9|3294.7|3296.4|3295.2|3294.9|3293.7|46
1762263000000|2025-11-04 13:30:00|3295.6|3294.4|3294.9|3293.7|3295.9|3294.7|3293.9|3292.7|60
1762263300000|2025-11-04 13:35:00|3295.4|3294.2|3293.9|3292.7|3295.4|3294.2|3293.1|3291.9|78
1762263600000|2025-11-04 13:40:00|3293.6|3292.4|3294.4|3293.2|3295.4|3294.2|3293.4|3292.2|152
1762263900000|2025-11-04 13:45:00|3294.1|3292.9|3292.4|3291.2|3295.4|3294.2|3291.9|3290.7|180
1762264200000|2025-11-04 13:50:00|3292.1|3290.9|3294.9|3293.7|3294.9|3293.7|3291.4|3290.2|139
1762264500000|2025-11-04 13:55:00|3295.1|3293.9|3294.4|3293.2|3295.9|3294.7|3294.1|3292.9|158
1762264800000|2025-11-04 14:00:00|3294.1|3292.9|3293.4|3292.2|3294.1|3292.9|3291.4|3290.2|147
1762265100000|2025-11-04 14:05:00|3293.1|3291.9|3294.1|3292.9|3294.9|3293.7|3293.1|3291.9|82
1762265400000|2025-11-04 14:10:00|3293.9|3292.7|3295.9|3294.7|3296.4|3295.2|3293.6|3292.4|37
1762265700000|2025-11-04 14:15:00|3296.4|3295.2|3297.4|3296.2|3297.9|3296.7|3295.9|3294.7|62
1762266000000|2025-11-04 14:20:00|3297.1|3295.9|3296.9|3295.7|3297.9|3296.7|3295.4|3294.2|136
1762266300000|2025-11-04 14:25:00|3296.6|3295.4|3296.4|3295.2|3296.9|3295.7|3295.4|3294.2|31
1762266600000|2025-11-04 14:30:00|3296.1|3294.9|3293.9|3292.7|3299.9|3298.7|3293.9|3292.7|275
1762266900000|2025-11-04 14:35:00|3294.4|3293.2|3294.9|3293.7|3297.9|3296.7|3293.9|3292.7|203
1762267200000|2025-11-04 14:40:00|3294.4|3293.2|3300.4|3299.2|3301.4|3300.2|3293.9|3292.7|148
1762267500000|2025-11-04 14:45:00|3300.1|3298.9|3301.4|3300.2|3302.4|3301.2|3299.1|3297.9|106
1762267800000|2025-11-04 14:50:00|3301.1|3299.9|3305.9|3304.7|3305.9|3304.7|3301.1|3299.9|130
1762268100000|2025-11-04 14:55:00|3306.4|3305.2|3308.9|3307.7|3308.9|3307.7|3305.9|3304.7|144
1762268400000|2025-11-04 15:00:00|3309.4|3308.2|3307.9|3306.7|3309.4|3308.2|3306.9|3305.7|208
1762268700000|2025-11-04 15:05:00|3308.1|3306.9|3305.9|3304.7|3308.9|3307.7|3305.4|3304.2|192
1762269000000|2025-11-04 15:10:00|3305.4|3304.2|3304.9|3303.7|3306.4|3305.2|3303.9|3302.7|327
1762269300000|2025-11-04 15:15:00|3305.1|3303.9|3307.4|3306.2|3307.9|3306.7|3305.1|3303.9|140
1762269600000|2025-11-04 15:20:00|3307.1|3305.9|3307.1|3305.9|3307.9|3306.7|3305.4|3304.2|111
1762269900000|2025-11-04 15:25:00|3307.4|3306.2|3305.9|3304.7|3307.9|3306.7|3305.9|3304.7|92
1762270200000|2025-11-04 15:30:00|3305.6|3304.4|3307.4|3306.2|3307.4|3306.2|3305.4|3304.2|64
1762270500000|2025-11-04 15:35:00|3307.6|3306.4|3308.4|3307.2|3308.9|3307.7|3305.9|3304.7|89
1762270800000|2025-11-04 15:40:00|3308.1|3306.9|3308.9|3307.7|3309.4|3308.2|3308.1|3306.9|110
1762271100000|2025-11-04 15:45:00|3309.1|3307.9|3306.9|3305.7|3309.4|3308.2|3306.4|3305.2|138
1762271400000|2025-11-04 15:50:00|3307.4|3306.2|3304.9|3303.7|3307.9|3306.7|3304.9|3303.7|139
1762271700000|2025-11-04 15:55:00|3304.4|3303.2|3305.4|3304.2|3305.4|3304.2|3301.4|3300.2|173
1762272000000|2025-11-04 16:00:00|3305.6|3304.4|3306.9|3305.7|3308.1|3306.9|3305.6|3304.4|76
1762272300000|2025-11-04 16:05:00|3306.4|3305.2|3304.1|3302.9|3306.9|3305.7|3303.9|3302.7|83
1762272600000|2025-11-04 16:10:00|3304.4|3303.2|3303.1|3301.9|3304.4|3303.2|3301.9|3300.7|117
1762272900000|2025-11-04 16:15:00|3303.4|3302.2|3303.1|3301.9|3304.9|3303.7|3301.9|3300.7|130
1762273200000|2025-11-04 16:20:00|3303.4|3302.2|3304.4|3303.2|3305.9|3304.7|3302.9|3301.7|259
1762273500000|2025-11-04 16:25:00|3303.9|3302.7|3304.9|3303.7|3305.4|3304.2|3301.4|3300.2|145
1762273800000|2025-11-04 16:30:00|3304.4|3303.2|3305.9|3304.7|3306.9|3305.7|3303.9|3302.7|106
1762274100000|2025-11-04 16:35:00|3305.6|3304.4|3307.4|3306.2|3308.4|3307.2|3305.1|3303.9|84
1762274400000|2025-11-04 16:40:00|3306.9|3305.7|3305.9|3304.7|3307.4|3306.2|3304.9|3303.7|45
1762274700000|2025-11-04 16:45:00|3306.1|3304.9|3304.4|3303.2|3306.4|3305.2|3303.9|3302.7|122
1762275000000|2025-11-04 16:50:00|3304.1|3302.9|3306.6|3305.4|3306.9|3305.7|3303.4|3302.2|55
1762275300000|2025-11-04 16:55:00|3306.4|3305.2|3306.4|3305.2|3306.9|3305.7|3304.4|3303.2|39
1762275600000|2025-11-04 17:00:00|3306.6|3305.4|3304.9|3303.7|3306.9|3305.7|3304.9|3303.7|36
1762275900000|2025-11-04 17:05:00|3304.6|3303.4|3303.9|3302.7|3305.4|3304.2|3302.6|3301.4|46
1762276200000|2025-11-04 17:10:00|3303.4|3302.2|3303.4|3302.2|3303.9|3302.7|3302.4|3301.2|53
1762276500000|2025-11-04 17:15:00|3303.6|3302.4|3299.9|3298.7|3303.9|3302.7|3299.9|3298.7|88
1762276800000|2025-11-04 17:20:00|3299.6|3298.4|3302.6|3301.4|3302.9|3301.7|3298.6|3297.4|144
1762277100000|2025-11-04 17:25:00|3302.4|3301.2|3301.9|3300.7|3304.4|3303.2|3301.9|3300.7|81
1762277400000|2025-11-04 17:30:00|3302.1|3300.9|3300.4|3299.2|3302.9|3301.7|3299.9|3298.7|160
1762277700000|2025-11-04 17:35:00|3300.6|3299.4|3299.4|3298.2|3301.9|3300.7|3299.4|3298.2|68
1762278000000|2025-11-04 17:40:00|3299.1|3297.9|3298.9|3297.7|3299.6|3298.4|3297.9|3296.7|53
1762278300000|2025-11-04 17:45:00|3299.1|3297.9|3301.4|3300.2|3301.4|3300.2|3298.9|3297.7|77
1762278600000|2025-11-04 17:50:00|3301.1|3299.9|3299.4|3298.2|3302.9|3301.7|3299.4|3298.2|54
1762278900000|2025-11-04 17:55:00|3299.1|3297.9|3297.9|3296.7|3299.4|3298.2|3296.6|3295.4|134
1762279200000|2025-11-04 18:00:00|3297.6|3296.4|3296.6|3295.4|3298.4|3297.2|3296.6|3295.4|47
1762279500000|2025-11-04 18:05:00|3296.4|3295.2|3295.4|3294.2|3296.6|3295.4|3295.4|3294.2|69
1762279800000|2025-11-04 18:10:00|3295.6|3294.4|3297.4|3296.2|3297.6|3296.4|3295.4|3294.2|64
1762280100000|2025-11-04 18:15:00|3297.6|3296.4|3295.1|3293.9|3297.9|3296.7|3295.1|3293.9|48
1762280400000|2025-11-04 18:20:00|3294.9|3293.7|3295.4|3294.2|3297.1|3295.9|3294.4|3293.2|65
1762280700000|2025-11-04 18:25:00|3295.6|3294.4|3295.4|3294.2|3295.9|3294.7|3294.9|3293.7|78
1762281000000|2025-11-04 18:30:00|3295.6|3294.4|3294.9|3293.7|3297.4|3296.2|3294.9|3293.7|209
1762281300000|2025-11-04 18:35:00|3294.4|3293.2|3293.6|3292.4|3294.9|3293.7|3293.4|3292.2|46
1762281600000|2025-11-04 18:40:00|3293.4|3292.2|3295.9|3294.7|3295.9|3294.7|3292.9|3291.7|87
1762281900000|2025-11-04 18:45:00|3295.6|3294.4|3293.4|3292.2|3296.1|3294.9|3293.1|3291.9|83
1762282200000|2025-11-04 18:50:00|3293.9|3292.7|3295.9|3294.7|3295.9|3294.7|3293.6|3292.4|103
1762282500000|2025-11-04 18:55:00|3295.6|3294.4|3295.4|3294.2|3295.9|3294.7|3293.9|3292.7|74
1762282800000|2025-11-04 19:00:00|3295.1|3293.9|3297.4|3296.2|3297.4|3296.2|3294.9|3293.7|43
1762283100000|2025-11-04 19:05:00|3297.1|3295.9|3294.4|3293.2|3297.1|3295.9|3294.1|3292.9|36
1762283400000|2025-11-04 19:10:00|3294.1|3292.9|3295.4|3294.2|3295.9|3294.7|3293.9|3292.7|30
1762283700000|2025-11-04 19:15:00|3295.6|3294.4|3296.4|3295.2|3296.9|3295.7|3295.4|3294.2|26
1762284000000|2025-11-04 19:20:00|3296.1|3294.9|3297.4|3296.2|3297.9|3296.7|3295.9|3294.7|13
1762284300000|2025-11-04 19:25:00|3297.6|3296.4|3296.9|3295.7|3297.9|3296.7|3296.9|3295.7|7
1762284600000|2025-11-04 19:30:00|3297.1|3295.9|3296.4|3295.2|3297.4|3296.2|3294.4|3293.2|31
1762284900000|2025-11-04 19:35:00|3296.1|3294.9|3292.9|3291.7|3296.1|3294.9|3292.4|3291.2|35
1762285200000|2025-11-04 19:40:00|3293.1|3291.9|3292.6|3291.4|3294.4|3293.2|3291.4|3290.2|40
1762285500000|2025-11-04 19:45:00|3292.4|3291.2|3292.4|3291.2|3293.6|3292.4|3292.1|3290.9|35
1762285800000|2025-11-04 19:50:00|3292.1|3290.9|3292.4|3291.2|3293.1|3291.9|3291.6|3290.4|49
1762286100000|2025-11-04 19:55:00|3292.6|3291.4|3293.4|3292.2|3293.9|3292.7|3292.4|3291.2|36
1762286400000|2025-11-04 20:00:00|3293.6|3292.4|3294.1|3292.9|3294.9|3293.7|3293.4|3292.2|31
1762286700000|2025-11-04 20:05:00|3294.4|3293.2|3294.9|3293.7|3295.4|3294.2|3293.9|3292.7|28
1762287000000|2025-11-04 20:10:00|3294.6|3293.4|3296.4|3295.2|3296.9|3295.7|3294.4|3293.2|45
1762287300000|2025-11-04 20:15:00|3296.6|3295.4|3296.4|3295.2|3296.9|3295.7|3295.6|3294.4|69
1762287600000|2025-11-04 20:20:00|3296.1|3294.9|3295.9|3294.7|3296.4|3295.2|3294.4|3293.2|155
1762287900000|2025-11-04 20:25:00|3296.1|3294.9|3297.9|3296.7|3297.9|3296.7|3295.9|3294.7|49
1762288200000|2025-11-04 20:30:00|3298.1|3296.9|3297.9|3296.7|3298.4|3297.2|3295.9|3294.7|106
1762288500000|2025-11-04 20:35:00|3298.1|3296.9|3298.9|3297.7|3299.6|3298.4|3297.9|3296.7|83
1762288800000|2025-11-04 20:40:00|3299.1|3297.9|3300.4|3299.2|3300.9|3299.7|3298.9|3297.7|102
1762289100000|2025-11-04 20:45:00|3300.6|3299.4|3299.4|3298.2|3300.9|3299.7|3298.9|3297.7|132
1762289400000|2025-11-04 20:50:00|3299.1|3297.9|3293.2|3291.2|3299.6|3298.4|3293|3291|261
1762289700000|2025-11-04 20:55:00|3293.1|3291.1|3292.9|3290.9|3293.3|3291.3|3290.8|3288.8|0
1762290000000|2025-11-04 21:00:00|3293|3291|3293.2|3291.2|3294.4|3292.4|3292.1|3290.1|8
1762290300000|2025-11-04 21:05:00|3293|3291|3291.7|3289.7|3293.5|3291.5|3291|3289|0
1762290600000|2025-11-04 21:10:00|3291.9|3289.9|3292.7|3290.7|3293|3291|3291.9|3289.9|0
1762290900000|2025-11-04 21:15:00|3292.9|3290.9|3292.9|3290.9|3293.1|3291.1|3290.7|3288.7|0
1762291200000|2025-11-04 21:20:00|3293|3291|3291.8|3289.8|3293.1|3291.1|3291.8|3289.8|0
1762291500000|2025-11-04 21:25:00|3291.9|3289.9|3290.9|3288.9|3292.1|3290.1|3290.8|3288.8|0
1762291800000|2025-11-04 21:30:00|3291|3289|3289.5|3287.5|3291.2|3289.2|3289.2|3287.2|0
1762292100000|2025-11-04 21:35:00|3289.4|3287.4|3289.8|3287.8|3289.8|3287.8|3289.4|3287.4|0
1762292400000|2025-11-04 21:40:00|3289.9|3287.9|3291.6|3289.6|3291.6|3289.6|3289.9|3287.9|0
1762292700000|2025-11-04 21:45:00|3291.7|3289.7|3291.9|3289.9|3292.1|3290.1|3291.3|3289.3|0
1762293000000|2025-11-04 21:50:00|3292|3290|3292.9|3290.9|3292.9|3290.9|3292|3290|0
1762293300000|2025-11-04 21:55:00|3293|3291|3292.3|3290.3|3293.2|3291.2|3292.2|3290.2|0
1762293600000|2025-11-04 22:00:00|3292.4|3290.4|3292.4|3290.4|3292.5|3290.5|3292.2|3290.2|0
1762293900000|2025-11-04 22:05:00|3292.6|3290.6|3292.6|3290.6|3292.7|3290.7|3292.3|3290.3|0
1762294200000|2025-11-04 22:10:00|3292.7|3290.7|3292.3|3290.3|3292.7|3290.7|3292.3|3290.3|0
1762294500000|2025-11-04 22:15:00|3292.2|3290.2|3291.9|3289.9|3292.2|3290.2|3291.7|3289.7|0
1762294800000|2025-11-04 22:20:00|3292|3290|3292.2|3290.2|3292.4|3290.4|3292|3290|0
1762295100000|2025-11-04 22:25:00|3292.3|3290.3|3292.5|3290.5|3292.6|3290.6|3292.3|3290.3|0
1762295400000|2025-11-04 22:30:00|3292.4|3290.4|3292.4|3290.4|3292.7|3290.7|3292.3|3290.3|0
1762295700000|2025-11-04 22:35:00|3292.2|3290.2|3292|3290|3292.5|3290.5|3291.9|3289.9|0
1762296000000|2025-11-04 22:40:00|3292.1|3290.1|3291.8|3289.8|3292.1|3290.1|3291.7|3289.7|0
1762296300000|2025-11-04 22:45:00|3291.7|3289.7|3291.6|3289.6|3291.7|3289.7|3291.5|3289.5|0
1762296600000|2025-11-04 22:50:00|3291.5|3289.5|3291.2|3289.2|3291.5|3289.5|3291|3289|0
1762296900000|2025-11-04 22:55:00|3291.3|3289.3|3291|3289|3291.3|3289.3|3291|3289|0
1762297200000|2025-11-04 23:00:00|3290.8|3288.8|3291|3289|3293|3291|3290.8|3288.8|0
1762297500000|2025-11-04 23:05:00|3290.8|3288.8|3289|3287|3291|3289|3288.7|3286.7|0
1762297800000|2025-11-04 23:10:00|3288.9|3286.9|3289.6|3287.6|3289.7|3287.7|3288.1|3286.1|0
1762298100000|2025-11-04 23:15:00|3289.7|3287.7|3290.7|3288.7|3291.8|3289.8|3288.7|3286.7|0
1762298400000|2025-11-04 23:20:00|3290.8|3288.8|3290.4|3288.4|3291.6|3289.6|3290.4|3288.4|0
1762298700000|2025-11-04 23:25:00|3290.5|3288.5|3288.9|3286.9|3290.5|3288.5|3287.9|3285.9|0
1762299000000|2025-11-04 23:30:00|3288.6|3286.6|3287.7|3285.7|3289.9|3287.9|3287.3|3285.3|0
1762299300000|2025-11-04 23:35:00|3287.8|3285.8|3287.7|3285.7|3288.4|3286.4|3286.8|3284.8|0
1762299600000|2025-11-04 23:40:00|3287.6|3285.6|3284.7|3282.7|3287.6|3285.6|3284.4|3282.4|0
1762299900000|2025-11-04 23:45:00|3284.6|3282.6|3286.6|3285.4|3293.4|3292.2|3284.4|3282.6|892
1762300200000|2025-11-04 23:50:00|3286.9|3285.7|3284.9|3283.7|3288.4|3287.2|3284.1|3282.9|244
1762300500000|2025-11-04 23:55:00|3285.1|3283.9|3282.9|3281.7|3287.1|3285.9|3281.4|3280.2|858
1762300800000|2025-11-05 00:00:00|3282.7|3281.9|3282.7|3281.9|3293.2|3292.4|3275.7|3274.9|3785
1762301100000|2025-11-05 00:05:00|3282.2|3281.4|3283.2|3282.4|3289.2|3288.4|3278.7|3277.9|1838
1762301400000|2025-11-05 00:10:00|3283.7|3282.9|3281.7|3280.9|3285.2|3284.4|3271.7|3270.9|2825
1762301700000|2025-11-05 00:15:00|3281.2|3280.4|3278.7|3277.9|3284.9|3284.1|3278.2|3277.4|2228
1762302000000|2025-11-05 00:20:00|3279.2|3278.4|3279.2|3278.4|3287.7|3286.9|3277.7|3276.9|1598
1762302300000|2025-11-05 00:25:00|3278.9|3278.1|3270.4|3269.6|3278.9|3278.1|3268.7|3267.9|1739
1762302600000|2025-11-05 00:30:00|3270.2|3269.4|3269.7|3268.9|3271.7|3270.9|3266.7|3265.9|954
1762302900000|2025-11-05 00:35:00|3269.9|3269.1|3267.7|3266.9|3273.9|3273.1|3265.2|3264.4|716
1762303200000|2025-11-05 00:40:00|3268.2|3267.4|3265.9|3265.1|3269.7|3268.9|3264.4|3263.6|519
1762303500000|2025-11-05 00:45:00|3266.4|3265.6|3265.9|3265.1|3270.7|3269.9|3264.7|3263.9|839
1762303800000|2025-11-05 00:50:00|3265.7|3264.9|3270.2|3269.4|3270.7|3269.9|3265.7|3264.9|644
1762304100000|2025-11-05 00:55:00|3270.7|3269.9|3263.4|3262.6|3272.2|3271.4|3263.2|3262.4|736
1762304400000|2025-11-05 01:00:00|3263.2|3262.4|3255.9|3255.1|3265.7|3264.9|3255.2|3254.4|1199
1762304700000|2025-11-05 01:05:00|3256.2|3255.4|3252.7|3251.9|3257.7|3256.9|3251.2|3250.4|1042
1762305000000|2025-11-05 01:10:00|3252.9|3252.1|3253.2|3252.4|3257.2|3256.4|3250.7|3249.9|1283
1762305300000|2025-11-05 01:15:00|3252.7|3251.9|3241.2|3240.4|3253.4|3252.6|3240.2|3239.4|1859
1762305600000|2025-11-05 01:20:00|3241.7|3240.9|3234.7|3233.9|3243.2|3242.4|3232.7|3231.9|1478
1762305900000|2025-11-05 01:25:00|3234.4|3233.6|3231.7|3230.9|3238.2|3237.4|3228.2|3227.4|1649
1762306200000|2025-11-05 01:30:00|3230.7|3229.9|3230.9|3230.1|3236.7|3235.9|3224.2|3223.4|1417
1762306500000|2025-11-05 01:35:00|3231.2|3230.4|3220.2|3219.4|3234.2|3233.4|3216.4|3215.6|1454
1762306800000|2025-11-05 01:40:00|3219.7|3218.9|3216.2|3215.4|3226.9|3226.1|3215.9|3215.1|1797
1762307100000|2025-11-05 01:45:00|3215.9|3215.1|3223.7|3222.9|3228.2|3227.4|3214.4|3213.6|1058
1762307400000|2025-11-05 01:50:00|3222.9|3222.1|3221.7|3220.9|3222.9|3222.1|3213.2|3212.4|908
1762307700000|2025-11-05 01:55:00|3222.2|3221.4|3219.7|3218.9|3222.2|3221.4|3214.7|3213.9|890
1762308000000|2025-11-05 02:00:00|3219.9|3219.1|3214.4|3213.6|3220.2|3219.4|3211.9|3211.1|1280
1762308300000|2025-11-05 02:05:00|3214.7|3213.9|3213.2|3212.4|3216.7|3215.9|3209.2|3208.4|1098
1762308600000|2025-11-05 02:10:00|3213.4|3212.6|3213.2|3212.4|3214.7|3213.9|3208.4|3207.6|896
1762308900000|2025-11-05 02:15:00|3212.9|3212.1|3209.2|3208.4|3213.2|3212.4|3205.7|3204.9|861
1762309200000|2025-11-05 02:20:00|3209.4|3208.6|3207.7|3206.9|3210.2|3209.4|3201.2|3200.4|1021
1762309500000|2025-11-05 02:25:00|3207.9|3207.1|3201.2|3200.4|3208.2|3207.4|3201.2|3200.4|763
1762309800000|2025-11-05 02:30:00|3201.4|3200.2|3212.9|3211.7|3212.9|3211.7|3201.4|3200.2|472
1762310100000|2025-11-05 02:35:00|3212.4|3211.2|3213.4|3212.2|3217.1|3215.9|3211.9|3210.7|455
1762310400000|2025-11-05 02:40:00|3212.9|3211.7|3210.6|3209.4|3213.4|3212.2|3207.6|3206.4|386
1762310700000|2025-11-05 02:45:00|3210.9|3209.7|3213.9|3212.7|3216.9|3215.7|3210.6|3209.4|381
1762311000000|2025-11-05 02:50:00|3214.1|3212.9|3215.9|3214.7|3217.1|3215.9|3213.9|3212.7|213
1762311300000|2025-11-05 02:55:00|3216.4|3215.2|3217.9|3216.7|3217.9|3216.7|3213.6|3212.4|446
1762311600000|2025-11-05 03:00:00|3218.4|3217.2|3221.4|3220.2|3221.9|3220.7|3217.4|3216.2|360
1762311900000|2025-11-05 03:05:00|3221.6|3220.4|3221.9|3220.7|3223.1|3221.9|3219.9|3218.7|281
1762312200000|2025-11-05 03:10:00|3221.6|3220.4|3223.4|3222.2|3223.4|3222.2|3221.4|3220.2|173
1762312500000|2025-11-05 03:15:00|3223.1|3221.9|3218.9|3217.7|3223.1|3221.9|3218.6|3217.4|182
1762312800000|2025-11-05 03:20:00|3219.1|3217.9|3220.4|3219.2|3220.6|3219.4|3217.9|3216.7|265
1762313100000|2025-11-05 03:25:00|3220.1|3218.9|3228.4|3227.2|3228.4|3227.2|3219.9|3218.7|459
1762313400000|2025-11-05 03:30:00|3228.2|3227.4|3231.4|3230.6|3234.2|3233.4|3222.7|3221.9|2645
1762313700000|2025-11-05 03:35:00|3231.2|3230.4|3230.9|3230.1|3238.9|3238.1|3230.9|3230.1|1701
1762314000000|2025-11-05 03:40:00|3231.2|3230.4|3241.9|3241.1|3242.2|3241.4|3231.2|3230.4|1582
1762314300000|2025-11-05 03:45:00|3242.2|3241.4|3248.9|3248.1|3251.7|3250.9|3241.9|3241.1|1669
1762314600000|2025-11-05 03:50:00|3248.7|3247.9|3249.2|3248.4|3255.7|3254.9|3246.4|3245.6|2066
1762314900000|2025-11-05 03:55:00|3249.4|3248.6|3250.9|3250.1|3252.7|3251.9|3244.7|3243.9|951
1762315200000|2025-11-05 04:00:00|3250.7|3249.9|3246.7|3245.9|3253.7|3252.9|3244.7|3243.9|773
1762315500000|2025-11-05 04:05:00|3247.7|3246.9|3243.7|3242.9|3247.7|3246.9|3243.4|3242.6|818
1762315800000|2025-11-05 04:10:00|3243.4|3242.6|3250.2|3249.4|3251.7|3250.9|3241.9|3241.1|641
1762316100000|2025-11-05 04:15:00|3250.4|3249.6|3249.7|3248.9|3252.7|3251.9|3248.2|3247.4|607
1762316400000|2025-11-05 04:20:00|3249.4|3248.6|3254.7|3253.9|3255.4|3254.6|3249.2|3248.4|576
1762316700000|2025-11-05 04:25:00|3254.9|3254.1|3256.7|3255.9|3256.7|3255.9|3253.2|3252.4|478
1762317000000|2025-11-05 04:30:00|3256.9|3256.1|3258.7|3257.9|3261.2|3260.4|3256.2|3255.4|452
1762317300000|2025-11-05 04:35:00|3258.9|3258.1|3261.2|3260.4|3264.4|3263.6|3257.7|3256.9|434
1762317600000|2025-11-05 04:40:00|3260.9|3260.1|3262.4|3261.6|3263.9|3263.1|3260.9|3260.1|485
1762317900000|2025-11-05 04:45:00|3262.7|3261.9|3265.7|3264.9|3265.7|3264.9|3261.7|3260.9|499
1762318200000|2025-11-05 04:50:00|3265.2|3264.4|3260.7|3259.9|3267.7|3266.9|3259.7|3258.9|715
1762318500000|2025-11-05 04:55:00|3261.2|3260.4|3260.4|3259.6|3263.9|3263.1|3258.2|3257.4|650
1762318800000|2025-11-05 05:00:00|3260.2|3259.4|3258.2|3257.4|3262.2|3261.4|3258.2|3257.4|639
1762319100000|2025-11-05 05:05:00|3257.7|3256.9|3259.2|3258.4|3261.2|3260.4|3253.7|3252.9|712
1762319400000|2025-11-05 05:10:00|3259.7|3258.9|3264.2|3263.4|3264.2|3263.4|3259.2|3258.4|767
1762319700000|2025-11-05 05:15:00|3263.9|3263.1|3267.7|3266.9|3267.7|3266.9|3262.7|3261.9|678
1762320000000|2025-11-05 05:20:00|3267.4|3266.6|3269.7|3268.9|3270.7|3269.9|3265.2|3264.4|613
1762320300000|2025-11-05 05:25:00|3269.9|3269.1|3270.7|3269.9|3271.2|3270.4|3262.7|3261.9|653
1762320600000|2025-11-05 05:30:00|3270.9|3270.1|3266.7|3265.9|3273.2|3272.4|3264.7|3263.9|652
1762320900000|2025-11-05 05:35:00|3267.2|3266.4|3262.2|3261.4|3267.7|3266.9|3262.2|3261.4|558
1762321200000|2025-11-05 05:40:00|3262.7|3261.9|3261.9|3261.1|3265.2|3264.4|3261.7|3260.9|656
1762321500000|2025-11-05 05:45:00|3262.2|3261.4|3253.9|3253.1|3262.7|3261.9|3253.7|3252.9|1093
1762321800000|2025-11-05 05:50:00|3254.2|3253.4|3256.2|3255.4|3256.7|3255.9|3250.7|3249.9|1064
1762322100000|2025-11-05 05:55:00|3256.7|3255.9|3260.7|3259.9|3261.7|3260.9|3253.7|3252.9|801
1762322400000|2025-11-05 06:00:00|3260.2|3259.4|3259.7|3258.9|3261.4|3260.6|3252.4|3251.6|1440
1762322700000|2025-11-05 06:05:00|3259.9|3259.1|3262.7|3261.9|3263.7|3262.9|3255.2|3254.4|953
1762323000000|2025-11-05 06:10:00|3262.2|3261.4|3264.2|3263.4|3267.2|3266.4|3261.9|3261.1|832
1762323300000|2025-11-05 06:15:00|3264.7|3263.9|3271.2|3270.4|3271.4|3270.6|3264.7|3263.9|866
1762323600000|2025-11-05 06:20:00|3270.7|3269.9|3267.2|3266.4|3272.2|3271.4|3267.2|3266.4|958
1762323900000|2025-11-05 06:25:00|3266.7|3265.9|3269.2|3268.4|3270.7|3269.9|3265.2|3264.4|1963
1762324200000|2025-11-05 06:30:00|3268.7|3267.9|3272.7|3271.9|3276.2|3275.4|3267.2|3266.4|2714
1762324500000|2025-11-05 06:35:00|3273.2|3272.4|3278.9|3276.9|3279.2|3277.2|3270.7|3269.9|1122
1762324800000|2025-11-05 06:40:00|3279.1|3277.1|3281.7|3279.7|3283.9|3281.9|3278.9|3276.9|0
1762325100000|2025-11-05 06:45:00|3281.5|3279.5|3280.7|3278.7|3282.5|3280.5|3280.1|3278.1|518
1762325400000|2025-11-05 06:50:00|3280.6|3278.6|3279.7|3277.7|3280.6|3278.6|3277.5|3275.5|0
1762325700000|2025-11-05 06:55:00|3279.8|3277.8|3281.9|3279.9|3282.3|3280.3|3279|3277|0
1762326000000|2025-11-05 07:00:00|3281.8|3279.8|3282.6|3280.6|3283.7|3281.7|3281.8|3279.8|0
1762326300000|2025-11-05 07:05:00|3282.3|3280.3|3279.8|3277.8|3282.3|3280.3|3279|3277|0
1762326600000|2025-11-05 07:10:00|3279.7|3277.7|3276.2|3274.2|3280.4|3278.4|3275.8|3273.8|0
1762326900000|2025-11-05 07:15:00|3276.3|3274.3|3277|3275|3278.5|3276.5|3275.5|3273.5|0
1762327200000|2025-11-05 07:20:00|3276.8|3274.8|3279.2|3277.2|3279.2|3277.2|3276.5|3274.5|0
1762327500000|2025-11-05 07:25:00|3279|3277|3277.3|3275.3|3279.2|3277.2|3277.1|3275.1|0
1762327800000|2025-11-05 07:30:00|3277.2|3275.2|3276.2|3274.2|3278.2|3276.2|3275.6|3273.6|0
1762328100000|2025-11-05 07:35:00|3276.3|3274.3|3274.4|3272.4|3276.9|3274.9|3273.4|3271.4|0
1762328400000|2025-11-05 07:40:00|3274.5|3272.5|3278.4|3276.4|3278.6|3276.6|3274.5|3272.5|0
1762328700000|2025-11-05 07:45:00|3278.5|3276.5|3276.4|3274.4|3278.5|3276.5|3275.1|3273.1|0
1762329000000|2025-11-05 07:50:00|3276.6|3274.6|3278.8|3276.8|3278.8|3276.8|3276.2|3274.2|0
1762329300000|2025-11-05 07:55:00|3278.9|3276.9|3276.9|3274.9|3279.2|3277.2|3276.6|3274.6|0
1762329600000|2025-11-05 08:00:00|3276.8|3274.8|3270.6|3269.4|3276.8|3274.8|3267.1|3265.9|754
1762329900000|2025-11-05 08:05:00|3270.9|3269.7|3278.4|3277.2|3278.9|3277.7|3270.4|3269.2|315
1762330200000|2025-11-05 08:10:00|3278.9|3277.7|3278.9|3277.7|3279.9|3278.7|3277.4|3276.2|207
1762330500000|2025-11-05 08:15:00|3279.1|3277.9|3276.4|3275.2|3279.4|3278.2|3275.9|3274.7|123
1762330800000|2025-11-05 08:20:00|3276.1|3274.9|3277.4|3276.2|3277.4|3276.2|3274.4|3273.2|104
1762331100000|2025-11-05 08:25:00|3277.6|3276.4|3279.4|3278.2|3279.4|3278.2|3276.9|3275.7|71
1762331400000|2025-11-05 08:30:00|3279.9|3278.7|3281.6|3280.4|3282.9|3281.7|3279.9|3278.7|135
1762331700000|2025-11-05 08:35:00|3281.4|3280.2|3279.9|3278.7|3281.9|3280.7|3278.9|3277.7|102
1762332000000|2025-11-05 08:40:00|3279.4|3278.2|3280.4|3279.2|3281.4|3280.2|3279.4|3278.2|178
1762332300000|2025-11-05 08:45:00|3280.9|3279.7|3280.9|3279.7|3281.9|3280.7|3277.9|3276.7|192
1762332600000|2025-11-05 08:50:00|3281.1|3279.9|3281.4|3280.2|3281.9|3280.7|3280.1|3278.9|177
1762332900000|2025-11-05 08:55:00|3281.6|3280.4|3280.9|3279.7|3282.4|3281.2|3280.4|3279.2|163
1762333200000|2025-11-05 09:00:00|3280.4|3279.2|3281.1|3279.9|3282.9|3281.7|3279.4|3278.2|120
1762333500000|2025-11-05 09:05:00|3280.9|3279.7|3282.6|3281.4|3283.1|3281.9|3280.9|3279.7|115
1762333800000|2025-11-05 09:10:00|3282.9|3281.7|3279.9|3278.7|3283.4|3282.2|3279.4|3278.2|151
1762334100000|2025-11-05 09:15:00|3279.6|3278.4|3275.9|3274.7|3279.9|3278.7|3275.9|3274.7|106
1762334400000|2025-11-05 09:20:00|3275.4|3274.2|3275.9|3274.7|3277.1|3275.9|3274.9|3273.7|68
1762334700000|2025-11-05 09:25:00|3275.6|3274.4|3275.4|3274.2|3275.9|3274.7|3273.9|3272.7|70
1762335000000|2025-11-05 09:30:00|3274.9|3273.7|3272.9|3271.7|3274.9|3273.7|3271.6|3270.4|136
1762335300000|2025-11-05 09:35:00|3273.4|3272.2|3275.9|3274.7|3275.9|3274.7|3271.9|3270.7|216
1762335600000|2025-11-05 09:40:00|3275.6|3274.4|3276.1|3274.9|3277.1|3275.9|3274.9|3273.7|39
1762335900000|2025-11-05 09:45:00|3275.9|3274.7|3277.9|3276.7|3278.1|3276.9|3274.9|3273.7|75
1762336200000|2025-11-05 09:50:00|3277.4|3276.2|3277.9|3276.7|3278.6|3277.4|3276.9|3275.7|75
1762336500000|2025-11-05 09:55:00|3277.4|3276.2|3277.9|3276.7|3277.9|3276.7|3276.9|3275.7|32
1762336800000|2025-11-05 10:00:00|3277.6|3276.4|3278.1|3276.9|3280.1|3278.9|3275.6|3274.4|118
1762337100000|2025-11-05 10:05:00|3278.4|3277.2|3276.4|3275.2|3278.4|3277.2|3276.4|3275.2|32
1762337400000|2025-11-05 10:10:00|3275.9|3274.7|3274.9|3273.7|3275.9|3274.7|3273.9|3272.7|142
1762337700000|2025-11-05 10:15:00|3274.6|3273.4|3274.6|3273.4|3275.9|3274.7|3273.9|3272.7|108
1762338000000|2025-11-05 10:20:00|3274.9|3273.7|3276.4|3275.2|3276.9|3275.7|3274.4|3273.2|31
1762338300000|2025-11-05 10:25:00|3276.1|3274.9|3275.9|3274.7|3277.4|3276.2|3275.4|3274.2|48
1762338600000|2025-11-05 10:30:00|3275.6|3274.4|3275.9|3274.7|3276.4|3275.2|3274.9|3273.7|8
1762338900000|2025-11-05 10:35:00|3276.4|3275.2|3275.6|3274.4|3276.9|3275.7|3275.4|3274.2|14
1762339200000|2025-11-05 10:40:00|3275.4|3274.2|3277.6|3276.4|3277.9|3276.7|3275.4|3274.2|35
1762339500000|2025-11-05 10:45:00|3277.9|3276.7|3277.4|3276.2|3277.9|3276.7|3275.4|3274.2|58
1762339800000|2025-11-05 10:50:00|3277.1|3275.9|3272.6|3271.4|3277.4|3276.2|3272.6|3271.4|41
1762340100000|2025-11-05 10:55:00|3272.4|3271.2|3268.9|3267.7|3272.9|3271.7|3268.6|3267.4|181
1762340400000|2025-11-05 11:00:00|3268.6|3267.4|3270.4|3269.2|3271.4|3270.2|3267.9|3266.7|31
1762340700000|2025-11-05 11:05:00|3270.1|3268.9|3269.4|3268.2|3270.9|3269.7|3267.9|3266.7|30
1762341000000|2025-11-05 11:10:00|3269.6|3268.4|3270.4|3269.2|3270.9|3269.7|3269.1|3267.9|32
1762341300000|2025-11-05 11:15:00|3269.9|3268.7|3270.9|3269.7|3272.4|3271.2|3269.9|3268.7|84
1762341600000|2025-11-05 11:20:00|3271.1|3269.9|3271.6|3270.4|3272.4|3271.2|3271.1|3269.9|23
1762341900000|2025-11-05 11:25:00|3271.9|3270.7|3269.9|3268.7|3271.9|3270.7|3269.9|3268.7|31
1762342200000|2025-11-05 11:30:00|3270.1|3268.9|3269.9|3268.7|3271.4|3270.2|3269.1|3267.9|59
1762342500000|2025-11-05 11:35:00|3270.4|3269.2|3271.4|3270.2|3271.4|3270.2|3270.4|3269.2|27
1762342800000|2025-11-05 11:40:00|3271.6|3270.4|3273.4|3272.2|3273.9|3272.7|3271.6|3270.4|45
1762343100000|2025-11-05 11:45:00|3273.1|3271.9|3274.6|3273.4|3274.9|3273.7|3273.1|3271.9|52
1762343400000|2025-11-05 11:50:00|3274.9|3273.7|3273.4|3272.2|3275.1|3273.9|3273.4|3272.2|23
1762343700000|2025-11-05 11:55:00|3272.9|3271.7|3272.4|3271.2|3273.4|3272.2|3271.6|3270.4|146
1762344000000|2025-11-05 12:00:00|3271.9|3270.7|3272.4|3271.2|3273.1|3271.9|3269.6|3268.4|253
1762344300000|2025-11-05 12:05:00|3272.1|3270.9|3273.6|3272.4|3273.9|3272.7|3271.4|3270.2|17
1762344600000|2025-11-05 12:10:00|3273.9|3272.7|3273.9|3272.7|3273.9|3272.7|3272.1|3270.9|81
1762344900000|2025-11-05 12:15:00|3274.4|3273.2|3275.4|3274.2|3275.9|3274.7|3273.4|3272.2|47
1762345200000|2025-11-05 12:20:00|3275.6|3274.4|3275.4|3274.2|3276.1|3274.9|3275.4|3274.2|9
1762345500000|2025-11-05 12:25:00|3274.9|3273.7|3275.4|3274.2|3276.4|3275.2|3274.9|3273.7|146
1762345800000|2025-11-05 12:30:00|3275.1|3273.9|3275.6|3274.4|3275.9|3274.7|3274.9|3273.7|61
1762346100000|2025-11-05 12:35:00|3275.9|3274.7|3276.4|3275.2|3276.4|3275.2|3275.4|3274.2|11
1762346400000|2025-11-05 12:40:00|3276.6|3275.4|3277.4|3276.2|3277.9|3276.7|3276.4|3275.2|57
1762346700000|2025-11-05 12:45:00|3277.1|3275.9|3275.9|3274.7|3277.6|3276.4|3275.9|3274.7|40
1762347000000|2025-11-05 12:50:00|3276.1|3274.9|3276.4|3275.2|3277.4|3276.2|3275.9|3274.7|39
1762347300000|2025-11-05 12:55:00|3276.1|3274.9|3277.6|3276.4|3277.9|3276.7|3275.6|3274.4|17
1762347600000|2025-11-05 13:00:00|3277.4|3276.2|3278.4|3277.2|3278.4|3277.2|3276.9|3275.7|7
1762347900000|2025-11-05 13:05:00|3278.1|3276.9|3277.9|3276.7|3278.6|3277.4|3276.9|3275.7|19
1762348200000|2025-11-05 13:10:00|3277.4|3276.2|3278.4|3277.2|3278.4|3277.2|3277.4|3276.2|6
1762348500000|2025-11-05 13:15:00|3278.1|3276.9|3280.4|3279.2|3281.4|3280.2|3278.1|3276.9|85
1762348800000|2025-11-05 13:20:00|3280.6|3279.4|3280.9|3279.7|3281.9|3280.7|3279.9|3278.7|116
1762349100000|2025-11-05 13:25:00|3281.1|3279.9|3282.4|3281.2|3282.9|3281.7|3280.9|3279.7|98
1762349400000|2025-11-05 13:30:00|3282.6|3281.4|3281.9|3280.7|3283.4|3282.2|3281.6|3280.4|79
1762349700000|2025-11-05 13:35:00|3281.4|3280.2|3284.4|3283.2|3285.4|3284.2|3281.4|3280.2|144
1762350000000|2025-11-05 13:40:00|3284.6|3283.4|3288.4|3287.2|3288.4|3287.2|3284.4|3283.2|103
1762350300000|2025-11-05 13:45:00|3288.1|3286.9|3289.4|3288.2|3289.9|3288.7|3287.4|3286.2|89
1762350600000|2025-11-05 13:50:00|3289.6|3288.4|3289.9|3288.7|3290.9|3289.7|3288.9|3287.7|89
1762350900000|2025-11-05 13:55:00|3289.4|3288.2|3289.4|3288.2|3290.4|3289.2|3287.9|3286.7|99
1762351200000|2025-11-05 14:00:00|3289.6|3288.4|3287.9|3286.7|3289.6|3288.4|3287.4|3286.2|114
1762351500000|2025-11-05 14:05:00|3288.1|3286.9|3288.4|3287.2|3289.9|3288.7|3287.9|3286.7|42
1762351800000|2025-11-05 14:10:00|3287.9|3286.7|3287.9|3286.7|3288.6|3287.4|3287.4|3286.2|48
1762352100000|2025-11-05 14:15:00|3287.4|3286.2|3287.4|3286.2|3288.4|3287.2|3286.1|3284.9|105
1762352400000|2025-11-05 14:20:00|3287.6|3286.4|3286.9|3285.7|3287.9|3286.7|3286.4|3285.2|41
1762352700000|2025-11-05 14:25:00|3286.4|3285.2|3285.9|3284.7|3286.9|3285.7|3285.6|3284.4|57
1762353000000|2025-11-05 14:30:00|3285.4|3284.2|3284.4|3283.2|3287.9|3286.7|3284.4|3283.2|252
1762353300000|2025-11-05 14:35:00|3284.1|3282.9|3286.4|3285.2|3287.6|3286.4|3282.9|3281.7|176
1762353600000|2025-11-05 14:40:00|3286.1|3284.9|3285.9|3284.7|3287.4|3286.2|3284.1|3282.9|203
1762353900000|2025-11-05 14:45:00|3286.4|3285.2|3291.4|3290.2|3291.9|3290.7|3285.6|3284.4|376
1762354200000|2025-11-05 14:50:00|3291.1|3289.9|3295.4|3294.2|3295.9|3294.7|3291.1|3289.9|247
1762354500000|2025-11-05 14:55:00|3294.9|3293.7|3296.9|3295.7|3296.9|3295.7|3294.4|3293.2|117
1762354800000|2025-11-05 15:00:00|3297.6|3296.4|3298.9|3297.7|3300.6|3299.4|3295.6|3294.4|216
1762355100000|2025-11-05 15:05:00|3298.4|3297.2|3302.4|3301.2|3303.4|3302.2|3297.9|3296.7|202
1762355400000|2025-11-05 15:10:00|3302.1|3300.9|3297.4|3296.2|3302.4|3301.2|3297.4|3296.2|154
1762355700000|2025-11-05 15:15:00|3297.1|3295.9|3296.9|3295.7|3299.6|3298.4|3296.6|3295.4|144
1762356000000|2025-11-05 15:20:00|3297.1|3295.9|3300.9|3299.7|3300.9|3299.7|3293.4|3292.2|283
1762356300000|2025-11-05 15:25:00|3300.6|3299.4|3300.4|3299.2|3302.9|3301.7|3299.1|3297.9|176
1762356600000|2025-11-05 15:30:00|3300.1|3298.9|3299.9|3298.7|3300.9|3299.7|3297.6|3296.4|136
1762356900000|2025-11-05 15:35:00|3299.4|3298.2|3299.9|3298.7|3300.6|3299.4|3298.4|3297.2|104
1762357200000|2025-11-05 15:40:00|3300.1|3298.9|3300.4|3299.2|3302.4|3301.2|3299.9|3298.7|91
1762357500000|2025-11-05 15:45:00|3300.6|3299.4|3299.1|3297.9|3301.4|3300.2|3298.9|3297.7|86
1762357800000|2025-11-05 15:50:00|3298.9|3297.7|3298.9|3297.7|3299.4|3298.2|3296.9|3295.7|77
1762358100000|2025-11-05 15:55:00|3298.4|3297.2|3299.9|3298.7|3300.1|3298.9|3294.6|3293.4|150
1762358400000|2025-11-05 16:00:00|3300.1|3298.9|3297.9|3296.7|3300.1|3298.9|3295.9|3294.7|89
1762358700000|2025-11-05 16:05:00|3297.6|3296.4|3298.4|3297.2|3299.9|3298.7|3296.1|3294.9|42
1762359000000|2025-11-05 16:10:00|3298.1|3296.9|3294.9|3293.7|3298.4|3297.2|3294.4|3293.2|54
1762359300000|2025-11-05 16:15:00|3295.1|3293.9|3295.4|3294.2|3297.1|3295.9|3294.9|3293.7|73
1762359600000|2025-11-05 16:20:00|3295.1|3293.9|3298.4|3297.2|3298.4|3297.2|3294.4|3293.2|72
1762359900000|2025-11-05 16:25:00|3298.6|3297.4|3299.6|3298.4|3300.1|3298.9|3297.9|3296.7|78
1762360200000|2025-11-05 16:30:00|3299.9|3298.7|3298.9|3297.7|3299.9|3298.7|3297.9|3296.7|108
1762360500000|2025-11-05 16:35:00|3299.1|3297.9|3300.4|3299.2|3300.9|3299.7|3297.9|3296.7|53
1762360800000|2025-11-05 16:40:00|3300.6|3299.4|3301.4|3300.2|3302.4|3301.2|3299.9|3298.7|57
1762361100000|2025-11-05 16:45:00|3300.9|3299.7|3303.6|3302.4|3303.9|3302.7|3300.6|3299.4|159
1762361400000|2025-11-05 16:50:00|3303.4|3302.2|3302.9|3301.7|3303.9|3302.7|3302.1|3300.9|39
1762361700000|2025-11-05 16:55:00|3302.6|3301.4|3301.4|3300.2|3302.9|3301.7|3301.4|3300.2|37
1762362000000|2025-11-05 17:00:00|3301.1|3299.9|3301.4|3300.2|3303.4|3302.2|3300.9|3299.7|69
1762362300000|2025-11-05 17:05:00|3301.6|3300.4|3301.9|3300.7|3302.4|3301.2|3300.9|3299.7|61
1762362600000|2025-11-05 17:10:00|3301.6|3300.4|3302.6|3301.4|3303.4|3302.2|3301.1|3299.9|35
1762362900000|2025-11-05 17:15:00|3302.4|3301.2|3302.9|3301.7|3303.1|3301.9|3301.4|3300.2|47
1762363200000|2025-11-05 17:20:00|3302.6|3301.4|3304.1|3302.9|3304.4|3303.2|3302.4|3301.2|31
1762363500000|2025-11-05 17:25:00|3303.9|3302.7|3304.4|3303.2|3304.9|3303.7|3303.9|3302.7|27
1762363800000|2025-11-05 17:30:00|3304.6|3303.4|3304.9|3303.7|3304.9|3303.7|3303.9|3302.7|39
1762364100000|2025-11-05 17:35:00|3304.4|3303.2|3306.4|3305.2|3306.9|3305.7|3304.4|3303.2|71
1762364400000|2025-11-05 17:40:00|3305.9|3304.7|3304.4|3303.2|3305.9|3304.7|3303.6|3302.4|54
1762364700000|2025-11-05 17:45:00|3304.9|3303.7|3303.4|3302.2|3304.9|3303.7|3302.9|3301.7|69
1762365000000|2025-11-05 17:50:00|3303.6|3302.4|3303.9|3302.7|3304.4|3303.2|3303.1|3301.9|28
1762365300000|2025-11-05 17:55:00|3303.6|3302.4|3303.4|3302.2|3303.9|3302.7|3302.1|3300.9|49
1762365600000|2025-11-05 18:00:00|3302.9|3301.7|3304.4|3303.2|3304.9|3303.7|3302.6|3301.4|87
1762365900000|2025-11-05 18:05:00|3303.9|3302.7|3302.1|3300.9|3303.9|3302.7|3301.4|3300.2|319
1762366200000|2025-11-05 18:10:00|3302.4|3301.2|3303.4|3302.2|3303.4|3302.2|3301.4|3300.2|27
1762366500000|2025-11-05 18:15:00|3303.6|3302.4|3303.4|3302.2|3304.4|3303.2|3303.4|3302.2|56
1762366800000|2025-11-05 18:20:00|3303.1|3301.9|3302.9|3301.7|3303.4|3302.2|3301.9|3300.7|59
1762367100000|2025-11-05 18:25:00|3303.4|3302.2|3304.9|3303.7|3305.1|3303.9|3302.9|3301.7|33
1762367400000|2025-11-05 18:30:00|3304.4|3303.2|3303.6|3302.4|3304.4|3303.2|3303.4|3302.2|45
1762367700000|2025-11-05 18:35:00|3303.4|3302.2|3305.4|3304.2|3305.4|3304.2|3303.4|3302.2|58
1762368000000|2025-11-05 18:40:00|3304.9|3303.7|3304.4|3303.2|3304.9|3303.7|3304.4|3303.2|57
1762368300000|2025-11-05 18:45:00|3304.6|3303.4|3303.9|3302.7|3304.9|3303.7|3303.9|3302.7|14
1762368600000|2025-11-05 18:50:00|3304.1|3302.9|3304.9|3303.7|3304.9|3303.7|3303.9|3302.7|11
1762368900000|2025-11-05 18:55:00|3305.1|3303.9|3304.9|3303.7|3305.4|3304.2|3304.9|3303.7|19
1762369200000|2025-11-05 19:00:00|3304.4|3303.2|3303.9|3302.7|3304.4|3303.2|3303.4|3302.2|33
1762369500000|2025-11-05 19:05:00|3304.1|3302.9|3301.9|3300.7|3304.1|3302.9|3301.4|3300.2|44
1762369800000|2025-11-05 19:10:00|3302.1|3300.9|3304.1|3302.9|3304.1|3302.9|3301.9|3300.7|47
1762370100000|2025-11-05 19:15:00|3303.9|3302.7|3304.9|3303.7|3305.4|3304.2|3303.9|3302.7|14
1762370400000|2025-11-05 19:20:00|3304.6|3303.4|3304.9|3303.7|3305.4|3304.2|3304.4|3303.2|20
1762370700000|2025-11-05 19:25:00|3305.1|3303.9|3304.4|3303.2|3305.1|3303.9|3304.1|3302.9|17
1762371000000|2025-11-05 19:30:00|3304.6|3303.4|3305.1|3303.9|3305.9|3304.7|3304.4|3303.2|47
1762371300000|2025-11-05 19:35:00|3304.9|3303.7|3305.4|3304.2|3305.9|3304.7|3304.9|3303.7|18
1762371600000|2025-11-05 19:40:00|3305.6|3304.4|3305.4|3304.2|3305.9|3304.7|3305.4|3304.2|13
1762371900000|2025-11-05 19:45:00|3305.1|3303.9|3305.1|3303.9|3305.4|3304.2|3304.4|3303.2|112
1762372200000|2025-11-05 19:50:00|3305.4|3304.2|3305.4|3304.2|3305.9|3304.7|3304.9|3303.7|35
1762372500000|2025-11-05 19:55:00|3305.9|3304.7|3304.9|3303.7|3305.9|3304.7|3304.9|3303.7|35
1762372800000|2025-11-05 20:00:00|3305.1|3303.9|3305.9|3304.7|3306.9|3305.7|3304.9|3303.7|42
1762373100000|2025-11-05 20:05:00|3306.1|3304.9|3306.6|3305.4|3306.6|3305.4|3305.4|3304.2|25
1762373400000|2025-11-05 20:10:00|3306.4|3305.2|3307.9|3306.7|3307.9|3306.7|3306.4|3305.2|98
1762373700000|2025-11-05 20:15:00|||||||||99
1762374000000|2025-11-05 20:20:00|3307.6|3306.4|3305.1|3303.9|3307.6|3306.4|3304.9|3303.7|59
1762374300000|2025-11-05 20:25:00|3305.4|3304.2|3305.6|3304.4|3305.9|3304.7|3304.9|3303.7|28
1762374600000|2025-11-05 20:30:00|3305.9|3304.7|3305.4|3304.2|3306.4|3305.2|3305.4|3304.2|28
1762374900000|2025-11-05 20:35:00|3305.6|3304.4|3305.9|3304.7|3306.4|3305.2|3304.9|3303.7|27
1762375200000|2025-11-05 20:40:00|3306.1|3304.9|3306.1|3304.9|3306.9|3305.7|3305.9|3304.7|48
1762375500000|2025-11-05 20:45:00|3305.9|3304.7|3303.9|3302.7|3306.9|3305.7|3303.9|3302.7|192
1762375800000|2025-11-05 20:50:00|3303.6|3302.4|3303.3|3301.3|3305.4|3304.2|3303.3|3301.3|183
1762376100000|2025-11-05 20:55:00|3303.1|3301.1|3299.2|3297.2|3304.1|3302.1|3299|3297|0
1762376400000|2025-11-05 21:00:00|3299.1|3297.1|3300.5|3298.5|3301.1|3299.1|3296.7|3294.7|4
1762376700000|2025-11-05 21:05:00|3300.6|3298.6|3301.7|3299.7|3302.9|3300.9|3300.6|3298.6|0
1762377000000|2025-11-05 21:10:00|3301.6|3299.6|3301.5|3299.5|3301.8|3299.8|3299.9|3297.9|0
1762377300000|2025-11-05 21:15:00|3301.4|3299.4|3303|3301|3303.3|3301.3|3300.9|3298.9|0
1762377600000|2025-11-05 21:20:00|3302.9|3300.9|3302.6|3300.6|3303|3301|3302.1|3300.1|0
1762377900000|2025-11-05 21:25:00|3302.7|3300.7|3302.1|3300.1|3303.2|3301.2|3301.7|3299.7|0
1762378200000|2025-11-05 21:30:00|3302.2|3300.2|3302.4|3300.4|3302.7|3300.7|3302.1|3300.1|0
1762378500000|2025-11-05 21:35:00|3302.5|3300.5|3302.2|3300.2|3302.6|3300.6|3302.1|3300.1|0
1762378800000|2025-11-05 21:40:00|3302.5|3300.5|3302.4|3300.4|3302.5|3300.5|3302.1|3300.1|0
1762379100000|2025-11-05 21:45:00|3302.2|3300.2|3301.4|3299.4|3302.2|3300.2|3301.4|3299.4|0
1762379400000|2025-11-05 21:50:00|3301.2|3299.2|3300.2|3298.2|3301.2|3299.2|3300.2|3298.2|0
1762379700000|2025-11-05 21:55:00|3300.3|3298.3|3299.3|3297.3|3300.3|3298.3|3299.3|3297.3|0
1762380000000|2025-11-05 22:00:00|3299.4|3297.4|3299.9|3297.9|3299.9|3297.9|3299.3|3297.3|0
1762380300000|2025-11-05 22:05:00|3300|3298|3299.9|3297.9|3300|3298|3299.9|3297.9|0
1762380600000|2025-11-05 22:10:00|3300|3298|3299.9|3297.9|3300|3298|3299.8|3297.8|0
1762380900000|2025-11-05 22:15:00|3299.8|3297.8|3299.9|3297.9|3299.9|3297.9|3299.8|3297.8|0
1762381200000|2025-11-05 22:20:00|3299.8|3297.8|3299.7|3297.7|3299.9|3297.9|3299.6|3297.6|0
1762381500000|2025-11-05 22:25:00|3299.8|3297.8|3299.7|3297.7|3299.8|3297.8|3299.7|3297.7|0
1762381800000|2025-11-05 22:30:00|3299.6|3297.6|3299.5|3297.5|3299.6|3297.6|3299.2|3297.2|0
1762382100000|2025-11-05 22:35:00|3299.4|3297.4|3299.5|3297.5|3299.5|3297.5|3299|3297|0
1762382400000|2025-11-05 22:40:00|3299.4|3297.4|3299.6|3297.6|3299.7|3297.7|3299.4|3297.4|0
1762382700000|2025-11-05 22:45:00|3299.7|3297.7|3299.6|3297.6|3300|3298|3299.4|3297.4|0
1762383000000|2025-11-05 22:50:00|3299.9|3297.9|3299.8|3297.8|3300.1|3298.1|3299.6|3297.6|0
1762383300000|2025-11-05 22:55:00|3299.9|3297.9|3300.1|3298.1|3300.1|3298.1|3299.9|3297.9|0
1762383600000|2025-11-05 23:00:00|3300.6|3298.6|3299.7|3297.7|3301.8|3299.8|3299.7|3297.7|0
1762383900000|2025-11-05 23:05:00|3299.5|3297.5|3298.4|3296.4|3299.5|3297.5|3297.3|3295.3|0
1762384200000|2025-11-05 23:10:00|3298.5|3296.5|3299.3|3297.3|3299.7|3297.7|3298.3|3296.3|0
1762384500000|2025-11-05 23:15:00|3299.4|3297.4|3298.8|3296.8|3299.6|3297.6|3298.7|3296.7|0
1762384800000|2025-11-05 23:20:00|3298.7|3296.7|3297.4|3295.4|3299.2|3297.2|3297.4|3295.4|0
1762385100000|2025-11-05 23:25:00|3297.1|3295.1|3298.8|3296.8|3298.8|3296.8|3296.9|3294.9|0
1762385400000|2025-11-05 23:30:00|3298.7|3296.7|3299.1|3297.1|3301.3|3299.3|3298.7|3296.7|0
1762385700000|2025-11-05 23:35:00|3298.9|3296.9|3298.8|3296.8|3300.1|3298.1|3296.5|3294.5|0
1762386000000|2025-11-05 23:40:00|3298.7|3296.7|3301.6|3299.6|3302|3300|3297.6|3295.6|0
1762386300000|2025-11-05 23:45:00|3301.7|3299.7|3299.7|3298.5|3301.7|3299.7|3296.5|3295.3|848
1762386600000|2025-11-05 23:50:00|3299.2|3298|3295.2|3294|3299.2|3298|3295|3293.8|375
1762386900000|2025-11-05 23:55:00|3295|3293.8|3298|3296.8|3300.2|3299|3292.5|3291.3|649
1762387200000|2025-11-06 00:00:00|3297.8|3297|3315.8|3315|3316.3|3315.5|3297.8|3297|2694
1762387500000|2025-11-06 00:05:00|3316.5|3315.7|3316|3315.2|3318.8|3318|3313.5|3312.7|1341
1762387800000|2025-11-06 00:10:00|3316.3|3315.5|3309|3308.2|3316.5|3315.7|3304.8|3304|1412
1762388100000|2025-11-06 00:15:00|3309.3|3308.5|3310.8|3310|3313.3|3312.5|3307.3|3306.5|1158
1762388400000|2025-11-06 00:20:00|3310.3|3309.5|3302.3|3301.5|3311.8|3311|3301.3|3300.5|925
1762388700000|2025-11-06 00:25:00|3301.8|3301|3305|3304.2|3305.3|3304.5|3297.3|3296.5|1083
1762389000000|2025-11-06 00:30:00|3304.8|3304|3304.3|3303.5|3307.3|3306.5|3302.3|3301.5|717
1762389300000|2025-11-06 00:35:00|3304.8|3304|3312.8|3312|3312.8|3312|3304.8|3304|651
1762389600000|2025-11-06 00:40:00|3312.3|3311.5|3307.8|3307|3313.8|3313|3307.8|3307|583
1762389900000|2025-11-06 00:45:00|3308|3307.2|3303.8|3303|3309|3308.2|3303.3|3302.5|587
1762390200000|2025-11-06 00:50:00|3303.3|3302.5|3304.8|3304|3305.8|3305|3302.3|3301.5|435
1762390500000|2025-11-06 00:55:00|3305|3304.2|3307.3|3306.5|3309.3|3308.5|3304.3|3303.5|447
1762390800000|2025-11-06 01:00:00|3307|3306.2|3304.8|3304|3307.3|3306.5|3303.8|3303|632
1762391100000|2025-11-06 01:05:00|3304.3|3303.5|3303|3302.2|3307.5|3306.7|3301.8|3301|582
1762391400000|2025-11-06 01:10:00|3302.8|3302|3305.8|3305|3307.8|3307|3299.8|3299|551
1762391700000|2025-11-06 01:15:00|3306.3|3305.5|3305.8|3305|3309.3|3308.5|3305.8|3305|314
1762392000000|2025-11-06 01:20:00|3306|3305.2|3306.8|3306|3306.8|3306|3303.8|3303|364
1762392300000|2025-11-06 01:25:00|3307.3|3306.5|3301.8|3301|3307.8|3307|3298.8|3298|754
1762392600000|2025-11-06 01:30:00|3301.3|3300.5|3305.5|3304.7|3306.3|3305.5|3299.8|3299|371
1762392900000|2025-11-06 01:35:00|3305.3|3304.5|3310|3309.2|3310.3|3309.5|3305|3304.2|467
1762393200000|2025-11-06 01:40:00|3309.8|3309|3313.8|3313|3313.8|3313|3308.5|3307.7|373
1762393500000|2025-11-06 01:45:00|3313.5|3312.7|3310.8|3310|3314.8|3314|3310.8|3310|329
1762393800000|2025-11-06 01:50:00|3310.3|3309.5|3305.3|3304.5|3310.8|3310|3304.8|3304|412
1762394100000|2025-11-06 01:55:00|3304.8|3304|3305.3|3304.5|3306.3|3305.5|3303.8|3303|337
1762394400000|2025-11-06 02:00:00|3304.8|3304|3299.3|3298.5|3305.8|3305|3299|3298.2|445
1762394700000|2025-11-06 02:05:00|3299.8|3299|3298.8|3298|3300.8|3300|3298.8|3298|261
1762395000000|2025-11-06 02:10:00|3298.3|3297.5|3295.8|3295|3298.3|3297.5|3294.8|3294|704
1762395300000|2025-11-06 02:15:00|3295.3|3294.5|3301.8|3301|3302|3301.2|3295.3|3294.5|358
1762395600000|2025-11-06 02:20:00|3301.3|3300.5|3300.8|3300|3301.5|3300.7|3298.8|3298|574
1762395900000|2025-11-06 02:25:00|3300.3|3299.5|3304|3303.2|3304.3|3303.5|3300.3|3299.5|347
1762396200000|2025-11-06 02:30:00|3304.2|3303|3306|3304.8|3307.5|3306.3|3302.2|3301|224
1762396500000|2025-11-06 02:35:00|3306.2|3305|3308.5|3307.3|3310.2|3309|3306.2|3305|296
1762396800000|2025-11-06 02:40:00|3309|3307.8|3309|3307.8|3311|3309.8|3308.5|3307.3|263
1762397100000|2025-11-06 02:45:00|3308.7|3307.5|3308.5|3307.3|3309|3307.8|3307|3305.8|187
1762397400000|2025-11-06 02:50:00|3308.7|3307.5|3309|3307.8|3309.5|3308.3|3307.7|3306.5|144
1762397700000|2025-11-06 02:55:00|3309.5|3308.3|3311.5|3310.3|3311.7|3310.5|3309.2|3308|110
1762398000000|2025-11-06 03:00:00|3311.2|3310|3311|3309.8|3312|3310.8|3310.5|3309.3|104
1762398300000|2025-11-06 03:05:00|3311.5|3310.3|3311|3309.8|3312|3310.8|3310.5|3309.3|114
1762398600000|2025-11-06 03:10:00|3311.5|3310.3|3311|3309.8|3312|3310.8|3310.5|3309.3|89
1762398900000|2025-11-06 03:15:00|3310.7|3309.5|3310|3308.8|3312|3310.8|3310|3308.8|122
1762399200000|2025-11-06 03:20:00|3309.7|3308.5|3310.5|3309.3|3310.5|3309.3|3309|3307.8|91
1762399500000|2025-11-06 03:25:00|3310.7|3309.5|3309.5|3308.3|3311|3309.8|3309.5|3308.3|277
1762399800000|2025-11-06 03:30:00|3309.3|3308.5|3310.3|3309.5|3313.5|3312.7|3306.8|3306|819
1762400100000|2025-11-06 03:35:00|3310.5|3309.7|3315.3|3314.5|3316.8|3316|3309.8|3309|491
1762400400000|2025-11-06 03:40:00|3315.5|3314.7|3315.8|3315|3317.5|3316.7|3314.3|3313.5|310
1762400700000|2025-11-06 03:45:00|3316.3|3315.5|3317.3|3316.5|3317.3|3316.5|3313.8|3313|304
1762401000000|2025-11-06 03:50:00|3317|3316.2|3315.3|3314.5|3318.3|3317.5|3314.8|3314|356
1762401300000|2025-11-06 03:55:00|3315.8|3315|3318.8|3318|3318.8|3318|3314.3|3313.5|401
1762401600000|2025-11-06 04:00:00|3318.5|3317.7|3318.3|3317.5|3319.5|3318.7|3315.8|3315|292
1762401900000|2025-11-06 04:05:00|3317.8|3317|3318.3|3317.5|3319.8|3319|3317.8|3317|260
1762402200000|2025-11-06 04:10:00|3318|3317.2|3320.8|3320|3320.8|3320|3317.8|3317|273
1762402500000|2025-11-06 04:15:00|3320.5|3319.7|3322.8|3322|3322.8|3322|3319.8|3319|337
1762402800000|2025-11-06 04:20:00|3323|3322.2|3320.3|3319.5|3323.3|3322.5|3319.3|3318.5|318
1762403100000|2025-11-06 04:25:00|3320|3319.2|3323.3|3322.5|3323.3|3322.5|3319.8|3319|255
1762403400000|2025-11-06 04:30:00|3323|3322.2|3321.8|3321|3323.8|3323|3321.3|3320.5|347
1762403700000|2025-11-06 04:35:00|3321.3|3320.5|3323.3|3322.5|3323.8|3323|3321.3|3320.5|300
1762404000000|2025-11-06 04:40:00|3323|3322.2|3324.3|3323.5|3324.5|3323.7|3322.3|3321.5|267
1762404300000|2025-11-06 04:45:00|3324.5|3323.7|3321.8|3321|3324.8|3324|3321.8|3321|247
1762404600000|2025-11-06 04:50:00|3321.3|3320.5|3323.3|3322.5|3323.3|3322.5|3321.3|3320.5|216
1762404900000|2025-11-06 04:55:00|3322.8|3322|3323.8|3323|3323.8|3323|3322.3|3321.5|211
1762405200000|2025-11-06 05:00:00|3323.3|3322.5|3324.8|3324|3325.3|3324.5|3322.3|3321.5|434
1762405500000|2025-11-06 05:05:00|3324.3|3323.5|3324.3|3323.5|3324.8|3324|3323|3322.2|243
1762405800000|2025-11-06 05:10:00|3323.8|3323|3321.8|3321|3323.8|3323|3319.8|3319|559
1762406100000|2025-11-06 05:15:00|3322.3|3321.5|3323.8|3323|3324.3|3323.5|3321.3|3320.5|291
1762406400000|2025-11-06 05:20:00|3324.3|3323.5|3323.3|3322.5|3324.8|3324|3322.8|3322|294
1762406700000|2025-11-06 05:25:00|3323|3322.2|3319.3|3318.5|3323.3|3322.5|3318.8|3318|293
1762407000000|2025-11-06 05:30:00|3319|3318.2|3321.5|3320.7|3321.8|3321|3318.8|3318|379
1762407300000|2025-11-06 05:35:00|3321.8|3321|3318.3|3317.5|3321.8|3321|3317.8|3317|426
1762407600000|2025-11-06 05:40:00|3317.8|3317|3319.3|3318.5|3320.3|3319.5|3317.3|3316.5|348
1762407900000|2025-11-06 05:45:00|3318.8|3318|3318.3|3317.5|3320.3|3319.5|3317.8|3317|436
1762408200000|2025-11-06 05:50:00|3318.5|3317.7|3317|3316.2|3319.5|3318.7|3316.3|3315.5|275
1762408500000|2025-11-06 05:55:00|3316.8|3316|3315.8|3315|3317.8|3317|3314.3|3313.5|544
1762408800000|2025-11-06 06:00:00|3315.3|3314.5|3316.8|3316|3318.3|3317.5|3314.8|3314|698
1762409100000|2025-11-06 06:05:00|3316.3|3315.5|3312.8|3312|3317.3|3316.5|3312.3|3311.5|621
1762409400000|2025-11-06 06:10:00|3313.3|3312.5|3313.3|3312.5|3315.3|3314.5|3312.8|3312|557
1762409700000|2025-11-06 06:15:00|3313.8|3313|3314.3|3313.5|3316.3|3315.5|3312.3|3311.5|597
1762410000000|2025-11-06 06:20:00|3313.8|3313|3314.3|3313.5|3315.8|3315|3312.3|3311.5|1030
1762410300000|2025-11-06 06:25:00|3313.8|3313|3313|3312.2|3315.8|3315|3312.8|3312|2998
1762410600000|2025-11-06 06:30:00|3313.3|3312.5|3309.8|3309|3313.8|3313|3307.3|3306.5|2819
1762410900000|2025-11-06 06:35:00|3310|3309.2|3315.6|3313.6|3317.2|3315.5|3310|3309.2|760
1762411200000|2025-11-06 06:40:00|3315.5|3313.5|3312.9|3310.9|3315.6|3313.6|3311.2|3309.2|1
1762411500000|2025-11-06 06:45:00|3312.6|3310.6|3314.1|3312.1|3314.4|3312.4|3311.8|3309.8|420
1762411800000|2025-11-06 06:50:00|3314.3|3312.3|3313.3|3311.3|3314.6|3312.6|3313|3311|0
1762412100000|2025-11-06 06:55:00|3313.2|3311.2|3312.9|3310.9|3313.4|3311.4|3312.7|3310.7|0
1762412400000|2025-11-06 07:00:00|3313|3311|3311.6|3309.6|3313.2|3311.2|3311.1|3309.1|0
1762412700000|2025-11-06 07:05:00|3311.7|3309.7|3312.3|3310.3|3313.1|3311.1|3311.6|3309.6|0
1762413000000|2025-11-06 07:10:00|3312.1|3310.1|3311.5|3309.5|3312.5|3310.5|3311.2|3309.2|0
1762413300000|2025-11-06 07:15:00|3311.6|3309.6|3311.8|3309.8|3312.2|3310.2|3309.8|3307.8|0
1762413600000|2025-11-06 07:20:00|3312|3310|3313.7|3311.7|3313.7|3311.7|3311.4|3309.4|0
1762413900000|2025-11-06 07:25:00|3313.6|3311.6|3312|3310|3314|3312|3311.5|3309.5|0
1762414200000|2025-11-06 07:30:00|3312.1|3310.1|3310.5|3308.5|3312.8|3310.8|3310.2|3308.2|0
1762414500000|2025-11-06 07:35:00|3310.4|3308.4|3309.9|3307.9|3311.2|3309.2|3309.9|3307.9|0
1762414800000|2025-11-06 07:40:00|3309.8|3307.8|3309.5|3307.5|3310.2|3308.2|3307.2|3305.2|0
1762415100000|2025-11-06 07:45:00|3309.6|3307.6|3309.8|3307.8|3310.8|3308.8|3309.4|3307.4|0
1762415400000|2025-11-06 07:50:00|3310|3308|3307.4|3305.4|3310.3|3308.3|3307.2|3305.2|0
1762415700000|2025-11-06 07:55:00|3307.3|3305.3|3307.1|3305.1|3308.8|3306.8|3306.8|3304.8|0
1762416000000|2025-11-06 08:00:00|3307|3305|3307|3305.8|3309|3307.8|3305.5|3304.3|392
1762416300000|2025-11-06 08:05:00|3307.2|3306|3308|3306.8|3308.7|3307.5|3307|3305.8|151
1762416600000|2025-11-06 08:10:00|3308.2|3307|3309.7|3308.5|3310.5|3309.3|3307.5|3306.3|99
1762416900000|2025-11-06 08:15:00|3309.5|3308.3|3307.5|3306.3|3310|3308.8|3307|3305.8|262
1762417200000|2025-11-06 08:20:00|3307.7|3306.5|3305|3303.8|3308|3306.8|3304.7|3303.5|292
1762417500000|2025-11-06 08:25:00|3304.7|3303.5|3301.5|3300.3|3306.5|3305.3|3301|3299.8|145
1762417800000|2025-11-06 08:30:00|3301.7|3300.5|3299.5|3298.3|3303.5|3302.3|3299.2|3298|98
1762418100000|2025-11-06 08:35:00|3299.7|3298.5|3302.5|3301.3|3303|3301.8|3299.5|3298.3|35
1762418400000|2025-11-06 08:40:00|3302.7|3301.5|3304.2|3303|3304.7|3303.5|3302.5|3301.3|22
1762418700000|2025-11-06 08:45:00|3304|3302.8|3306.7|3305.5|3307|3305.8|3303.7|3302.5|47
1762419000000|2025-11-06 08:50:00|3307|3305.8|3305.2|3304|3309|3307.8|3305|3303.8|84
1762419300000|2025-11-06 08:55:00|3305|3303.8|3305.5|3304.3|3306.5|3305.3|3303.2|3302|44
1762419600000|2025-11-06 09:00:00|3305.7|3304.5|3307.7|3306.5|3308.5|3307.3|3305.5|3304.3|32
1762419900000|2025-11-06 09:05:00|3308|3306.8|3310|3308.8|3310|3308.8|3307.5|3306.3|53
1762420200000|2025-11-06 09:10:00|3310.2|3309|3311|3309.8|3311|3309.8|3310|3308.8|75
1762420500000|2025-11-06 09:15:00|3310.7|3309.5|3312.5|3311.3|3312.5|3311.3|3310.5|3309.3|55
1762420800000|2025-11-06 09:20:00|3313|3311.8|3314|3312.8|3314.5|3313.3|3312.5|3311.3|211
1762421100000|2025-11-06 09:25:00|3314.2|3313|3314|3312.8|3315|3313.8|3313.5|3312.3|74
1762421400000|2025-11-06 09:30:00|3313.7|3312.5|3312.5|3311.3|3314|3312.8|3312.5|3311.3|53
1762421700000|2025-11-06 09:35:00|3312.7|3311.5|3313|3311.8|3313|3311.8|3311.7|3310.5|43
1762422000000|2025-11-06 09:40:00|3312.7|3311.5|3314|3312.8|3314|3312.8|3311.7|3310.5|39
1762422300000|2025-11-06 09:45:00|3314.2|3313|3314.5|3313.3|3316|3314.8|3314|3312.8|42
1762422600000|2025-11-06 09:50:00|3314.7|3313.5|3314.5|3313.3|3316|3314.8|3314.5|3313.3|56
1762422900000|2025-11-06 09:55:00|3315|3313.8|3314.5|3313.3|3315.2|3314|3314.5|3313.3|43
1762423200000|2025-11-06 10:00:00|3315|3313.8|3315.5|3314.3|3315.5|3314.3|3313.5|3312.3|30
1762423500000|2025-11-06 10:05:00|3315|3313.8|3315|3313.8|3315.5|3314.3|3314.2|3313|33
1762423800000|2025-11-06 10:10:00|3315.2|3314|3316.7|3315.5|3317.5|3316.3|3315.2|3314|48
1762424100000|2025-11-06 10:15:00|3316.5|3315.3|3317.5|3316.3|3318|3316.8|3316|3314.8|12
1762424400000|2025-11-06 10:20:00|3317.7|3316.5|3317|3315.8|3318|3316.8|3316.5|3315.3|16
1762424700000|2025-11-06 10:25:00|3316.5|3315.3|3318.5|3317.3|3318.7|3317.5|3316.5|3315.3|12
1762425000000|2025-11-06 10:30:00|3318.2|3317|3319.7|3318.5|3320|3318.8|3317.5|3316.3|16
1762425300000|2025-11-06 10:35:00|3319.5|3318.3|3318.2|3317|3320.5|3319.3|3318.2|3317|21
1762425600000|2025-11-06 10:40:00|3318|3316.8|3318.5|3317.3|3319|3317.8|3318|3316.8|8
1762425900000|2025-11-06 10:45:00|3318.2|3317|3318|3316.8|3319|3317.8|3317|3315.8|23
1762426200000|2025-11-06 10:50:00|3318.5|3317.3|3319|3317.8|3319.5|3318.3|3317.5|3316.3|106
1762426500000|2025-11-06 10:55:00|3319.2|3318|3318.2|3317|3319.5|3318.3|3318|3316.8|24
1762426800000|2025-11-06 11:00:00|3318.5|3317.3|3318|3316.8|3318.5|3317.3|3317|3315.8|102
1762427100000|2025-11-06 11:05:00|3318.2|3317|3317.5|3316.3|3318.2|3317|3317|3315.8|13
1762427400000|2025-11-06 11:10:00|3317.2|3316|3316|3314.8|3317.2|3316|3315.5|3314.3|37
1762427700000|2025-11-06 11:15:00|3315.7|3314.5|3316.5|3315.3|3317|3315.8|3315.5|3314.3|35
1762428000000|2025-11-06 11:20:00|3316.7|3315.5|3316|3314.8|3318.5|3317.3|3315.5|3314.3|169
1762428300000|2025-11-06 11:25:00|3316.5|3315.3|3317.5|3316.3|3317.5|3316.3|3314.7|3313.5|160
1762428600000|2025-11-06 11:30:00|3317.7|3316.5|3316.5|3315.3|3318|3316.8|3316|3314.8|57
1762428900000|2025-11-06 11:35:00|3316.2|3315|3318|3316.8|3318.2|3317|3316.2|3315|30
1762429200000|2025-11-06 11:40:00|3318.2|3317|3318|3316.8|3319.5|3318.3|3318|3316.8|16
1762429500000|2025-11-06 11:45:00|3317.7|3316.5|3317.7|3316.5|3318.5|3317.3|3317.7|3316.5|5
1762429800000|2025-11-06 11:50:00|3318|3316.8|3317.5|3316.3|3318|3316.8|3316|3314.8|11
1762430100000|2025-11-06 11:55:00|3317.2|3316|3315.5|3314.3|3317.2|3316|3315.5|3314.3|10
1762430400000|2025-11-06 12:00:00|3315.7|3314.5|3316.5|3315.3|3317.5|3316.3|3315|3313.8|99
1762430700000|2025-11-06 12:05:00|3316.7|3315.5|3318.7|3317.5|3320|3318.8|3316.5|3315.3|74
1762431000000|2025-11-06 12:10:00|3318.5|3317.3|3318.5|3317.3|3320.2|3319|3318.5|3317.3|84
1762431300000|2025-11-06 12:15:00|3318.7|3317.5|3320|3318.8|3320|3318.8|3318.5|3317.3|118
1762431600000|2025-11-06 12:20:00|3319.7|3318.5|3320.5|3319.3|3322|3320.8|3318.5|3317.3|169
1762431900000|2025-11-06 12:25:00|3320.2|3319|3320.5|3319.3|3320.5|3319.3|3318.5|3317.3|75
1762432200000|2025-11-06 12:30:00|3320.7|3319.5|3322.5|3321.3|3322.5|3321.3|3320|3318.8|63
1762432500000|2025-11-06 12:35:00|3323|3321.8|3323|3321.8|3323.2|3322|3322.5|3321.3|27
1762432800000|2025-11-06 12:40:00|3323.2|3322|3323|3321.8|3323.5|3322.3|3322|3320.8|18
1762433100000|2025-11-06 12:45:00|3323.2|3322|3322|3320.8|3324|3322.8|3322|3320.8|27
1762433400000|2025-11-06 12:50:00|3322.2|3321|3322.5|3321.3|3323|3321.8|3322|3320.8|57
1762433700000|2025-11-06 12:55:00|3322|3320.8|3322.5|3321.3|3322.5|3321.3|3321.2|3320|84
1762434000000|2025-11-06 13:00:00|3322.2|3321|3322|3320.8|3323|3321.8|3321.5|3320.3|86
1762434300000|2025-11-06 13:05:00|3321.7|3320.5|3321|3319.8|3321.7|3320.5|3320.7|3319.5|32
1762434600000|2025-11-06 13:10:00|3320.5|3319.3|3320.5|3319.3|3321.5|3320.3|3320|3318.8|144
1762434900000|2025-11-06 13:15:00|3320.2|3319|3321|3319.8|3321|3319.8|3319.5|3318.3|76
1762435200000|2025-11-06 13:20:00|3320.7|3319.5|3320.5|3319.3|3321|3319.8|3320.5|3319.3|59
1762435500000|2025-11-06 13:25:00|3320.7|3319.5|3320|3318.8|3321|3319.8|3320|3318.8|37
1762435800000|2025-11-06 13:30:00|3319.7|3318.5|3319|3317.8|3321|3319.8|3319|3317.8|120
1762436100000|2025-11-06 13:35:00|3318.7|3317.5|3319.5|3318.3|3319.5|3318.3|3317.5|3316.3|66
1762436400000|2025-11-06 13:40:00|3320|3318.8|3320|3318.8|3320|3318.8|3319|3317.8|19
1762436700000|2025-11-06 13:45:00|3319.7|3318.5|3319|3317.8|3320|3318.8|3319|3317.8|21
1762437000000|2025-11-06 13:50:00|3318.7|3317.5|3317.5|3316.3|3320.2|3319|3317.5|3316.3|61
1762437300000|2025-11-06 13:55:00|3317.7|3316.5|3316|3314.8|3318|3316.8|3315|3313.8|81
1762437600000|2025-11-06 14:00:00|3315.7|3314.5|3314.5|3313.3|3317.5|3316.3|3314.5|3313.3|97
1762437900000|2025-11-06 14:05:00|3314.2|3313|3308.2|3307|3314.5|3313.3|3308.2|3307|141
1762438200000|2025-11-06 14:10:00|3308.5|3307.3|3311.5|3310.3|3312.2|3311|3308.2|3307|102
1762438500000|2025-11-06 14:15:00|3312|3310.8|3311|3309.8|3312|3310.8|3309.5|3308.3|56
1762438800000|2025-11-06 14:20:00|3310.5|3309.3|3307.5|3306.3|3310.7|3309.5|3307.2|3306|62
1762439100000|2025-11-06 14:25:00|3307.7|3306.5|3309|3307.8|3311|3309.8|3307.7|3306.5|40
1762439400000|2025-11-06 14:30:00|3309.5|3308.3|3310|3308.8|3312.2|3311|3308.7|3307.5|223
1762439700000|2025-11-06 14:35:00|3309.7|3308.5|3310.2|3309|3312.2|3311|3308.5|3307.3|123
1762440000000|2025-11-06 14:40:00|3310|3308.8|3304.5|3303.3|3310.7|3309.5|3304|3302.8|242
1762440300000|2025-11-06 14:45:00|3304.7|3303.5|3305|3303.8|3309.5|3308.3|3304.5|3303.3|142
1762440600000|2025-11-06 14:50:00|3305.2|3304|3302.5|3301.3|3306.5|3305.3|3302.2|3301|213
1762440900000|2025-11-06 14:55:00|3303|3301.8|3300|3298.8|3303.5|3302.3|3300|3298.8|169
1762441200000|2025-11-06 15:00:00|3299.5|3298.3|3289.7|3288.5|3299.7|3298.5|3289.5|3288.3|497
1762441500000|2025-11-06 15:05:00|3289.5|3288.3|3294|3292.8|3296|3294.8|3289.5|3288.3|296
1762441800000|2025-11-06 15:10:00|3294.2|3293|3293.5|3292.3|3298.5|3297.3|3293|3291.8|160
1762442100000|2025-11-06 15:15:00|3293.7|3292.5|3298.5|3297.3|3299|3297.8|3291.5|3290.3|263
1762442400000|2025-11-06 15:20:00|3298.7|3297.5|3303.2|3302|3304|3302.8|3298.5|3297.3|167
1762442700000|2025-11-06 15:25:00|3303|3301.8|3301.7|3300.5|3304|3302.8|3301|3299.8|82
1762443000000|2025-11-06 15:30:00|3302|3300.8|3296|3294.8|3302|3300.8|3295.2|3294|139
1762443300000|2025-11-06 15:35:00|3295.7|3294.5|3290|3288.8|3296|3294.8|3289.7|3288.5|180
1762443600000|2025-11-06 15:40:00|3290.2|3289|3286|3284.8|3290.5|3289.3|3285.5|3284.3|196
1762443900000|2025-11-06 15:45:00|3285.7|3284.5|3289|3287.8|3291|3289.8|3285.7|3284.5|388
1762444200000|2025-11-06 15:50:00|3288.7|3287.5|3289.7|3288.5|3291|3289.8|3285.5|3284.3|151
1762444500000|2025-11-06 15:55:00|3289.5|3288.3|3285.5|3284.3|3290.5|3289.3|3285.2|3284|114
1762444800000|2025-11-06 16:00:00|3285.7|3284.5|3288.7|3287.5|3289.7|3288.5|3285.7|3284.5|125
1762445100000|2025-11-06 16:05:00|3289|3287.8|3288.5|3287.3|3290.7|3289.5|3287|3285.8|87
1762445400000|2025-11-06 16:10:00|3288.2|3287|3289.5|3288.3|3290|3288.8|3286|3284.8|92
1762445700000|2025-11-06 16:15:00|3289.2|3288|3287|3285.8|3290.5|3289.3|3284|3282.8|160
1762446000000|2025-11-06 16:20:00|3286.7|3285.5|3285.7|3284.5|3289.2|3288|3284.5|3283.3|131
1762446300000|2025-11-06 16:25:00|3285.5|3284.3|3288.5|3287.3|3288.7|3287.5|3283.2|3282|310
1762446600000|2025-11-06 16:30:00|3288.2|3287|3285.5|3284.3|3288.2|3287|3285|3283.8|94
1762446900000|2025-11-06 16:35:00|3285.2|3284|3281|3279.8|3285.5|3284.3|3280.2|3279|222
1762447200000|2025-11-06 16:40:00|3281.2|3280|3281|3279.8|3282.5|3281.3|3278|3276.8|116
1762447500000|2025-11-06 16:45:00|3280.5|3279.3|3280|3278.8|3280.7|3279.5|3278|3276.8|110
1762447800000|2025-11-06 16:50:00|3279.7|3278.5|3284.5|3283.3|3285|3283.8|3279.2|3278|132
1762448100000|2025-11-06 16:55:00|3284|3282.8|3279.2|3278|3284.2|3283|3278|3276.8|141
1762448400000|2025-11-06 17:00:00|3279.5|3278.3|3284|3282.8|3284.2|3283|3279.5|3278.3|147
1762448700000|2025-11-06 17:05:00|3284.2|3283|3284.5|3283.3|3285|3283.8|3280.7|3279.5|53
1762449000000|2025-11-06 17:10:00|3284|3282.8|3283|3281.8|3286.5|3285.3|3283|3281.8|37
1762449300000|2025-11-06 17:15:00|3282.7|3281.5|3282.2|3281|3284|3282.8|3281|3279.8|40
1762449600000|2025-11-06 17:20:00|3282|3280.8|3280|3278.8|3282.5|3281.3|3278.2|3277|38
1762449900000|2025-11-06 17:25:00|3279.7|3278.5|3282|3280.8|3282.2|3281|3278.5|3277.3|38
1762450200000|2025-11-06 17:30:00|3281.7|3280.5|3282.5|3281.3|3285|3283.8|3280.5|3279.3|32
1762450500000|2025-11-06 17:35:00|3282.7|3281.5|3283|3281.8|3285.5|3284.3|3282.5|3281.3|26
1762450800000|2025-11-06 17:40:00|3283.2|3282|3286.7|3285.5|3286.7|3285.5|3283|3281.8|59
1762451100000|2025-11-06 17:45:00|3286.5|3285.3|3289|3287.8|3289.7|3288.5|3286.5|3285.3|63
1762451400000|2025-11-06 17:50:00|3288.7|3287.5|3290|3288.8|3291|3289.8|3288.5|3287.3|68
1762451700000|2025-11-06 17:55:00|3289.7|3288.5|3289|3287.8|3291|3289.8|3288|3286.8|110
1762452000000|2025-11-06 18:00:00|3288.7|3287.5|3285.5|3284.3|3289|3287.8|3285.5|3284.3|47
1762452300000|2025-11-06 18:05:00|3285.2|3284|3280.5|3279.3|3285.5|3284.3|3280.2|3279|80
1762452600000|2025-11-06 18:10:00|3280.2|3279|3282.5|3281.3|3283.5|3282.3|3279.5|3278.3|68
1762452900000|2025-11-06 18:15:00|3282.7|3281.5|3284|3282.8|3284|3282.8|3282.5|3281.3|26
1762453200000|2025-11-06 18:20:00|3283.7|3282.5|3287.5|3286.3|3288|3286.8|3283.5|3282.3|68
1762453500000|2025-11-06 18:25:00|3287.7|3286.5|3288|3286.8|3290|3288.8|3287.5|3286.3|48
1762453800000|2025-11-06 18:30:00|3288.2|3287|3289.5|3288.3|3290|3288.8|3288.2|3287|63
1762454100000|2025-11-06 18:35:00|3289.7|3288.5|3291.5|3290.3|3292|3290.8|3289|3287.8|14
1762454400000|2025-11-06 18:40:00|3291.2|3290|3293.5|3292.3|3294|3292.8|3291.2|3290|134
1762454700000|2025-11-06 18:45:00|3293.7|3292.5|3294|3292.8|3294.5|3293.3|3291.7|3290.5|98
1762455000000|2025-11-06 18:50:00|3294.2|3293|3294.5|3293.3|3295|3293.8|3293.5|3292.3|40
1762455300000|2025-11-06 18:55:00|3294.2|3293|3293.5|3292.3|3294.5|3293.3|3291.7|3290.5|64
1762455600000|2025-11-06 19:00:00|3293|3291.8|3295.7|3294.5|3296|3294.8|3292.5|3291.3|153
1762455900000|2025-11-06 19:05:00|3295.5|3294.3|3296.7|3295.5|3298.7|3297.5|3295.5|3294.3|85
1762456200000|2025-11-06 19:10:00|3297|3295.8|3298.5|3297.3|3299|3297.8|3297|3295.8|39
1762456500000|2025-11-06 19:15:00|3298.7|3297.5|3298.5|3297.3|3299|3297.8|3296.5|3295.3|72
1762456800000|2025-11-06 19:20:00|3298.2|3297|3298.5|3297.3|3299.2|3298|3297.7|3296.5|57
1762457100000|2025-11-06 19:25:00|3299|3297.8|3301.5|3300.3|3302|3300.8|3298|3296.8|144
1762457400000|2025-11-06 19:30:00|3301.2|3300|3301.2|3300|3302|3300.8|3299.2|3298|31
1762457700000|2025-11-06 19:35:00|3301.5|3300.3|3301.7|3300.5|3303.5|3302.3|3300.5|3299.3|38
1762458000000|2025-11-06 19:40:00|3302|3300.8|3301|3299.8|3302|3300.8|3298.5|3297.3|77
1762458300000|2025-11-06 19:45:00|3300.7|3299.5|3299|3297.8|3301.2|3300|3298|3296.8|21
1762458600000|2025-11-06 19:50:00|3298.5|3297.3|3299|3297.8|3299.5|3298.3|3297|3295.8|33
1762458900000|2025-11-06 19:55:00|3298.7|3297.5|3299.5|3298.3|3301.5|3300.3|3298.5|3297.3|21
1762459200000|2025-11-06 20:00:00|3299.7|3298.5|3299.5|3298.3|3300|3298.8|3298|3296.8|46
1762459500000|2025-11-06 20:05:00|3299.2|3298|3300|3298.8|3301.2|3300|3299|3297.8|69
1762459800000|2025-11-06 20:10:00|3300.2|3299|3300.2|3299|3301.5|3300.3|3299.2|3298|78
1762460100000|2025-11-06 20:15:00|3300.5|3299.3|3301.5|3300.3|3302|3300.8|3298.5|3297.3|58
1762460400000|2025-11-06 20:20:00|3301.2|3300|3302.2|3301|3302.5|3301.3|3300|3298.8|71
1762460700000|2025-11-06 20:25:00|3302|3300.8|3298|3296.8|3302.5|3301.3|3297.7|3296.5|72
1762461000000|2025-11-06 20:30:00|3298.2|3297|3299.5|3298.3|3299.5|3298.3|3297|3295.8|112
1762461300000|2025-11-06 20:35:00|3299.7|3298.5|3297.2|3296|3300|3298.8|3297|3295.8|59
1762461600000|2025-11-06 20:40:00|3297.5|3296.3|3296.2|3295|3298|3296.8|3295.7|3294.5|59
1762461900000|2025-11-06 20:45:00|3296.5|3295.3|3293.5|3292.3|3297|3295.8|3293.5|3292.3|171
1762462200000|2025-11-06 20:50:00|3294.2|3293|3290.1|3288.1|3296|3294.8|3289.9|3287.9|190
1762462500000|2025-11-06 20:55:00|3289.8|3287.8|3289.4|3287.4|3290.3|3288.3|3287|3285|0
1762462800000|2025-11-06 21:00:00|3289.1|3287.1|3291|3289|3291.3|3289.3|3287.4|3285.4|14
1762463100000|2025-11-06 21:05:00|3290.9|3288.9|3291.3|3289.3|3292.1|3290.1|3290.3|3288.3|0
1762463400000|2025-11-06 21:10:00|3291.2|3289.2|3290.6|3288.6|3291.5|3289.5|3290.2|3288.2|0
1762463700000|2025-11-06 21:15:00|3290.7|3288.7|3291.2|3289.2|3291.2|3289.2|3289.3|3287.3|0
1762464000000|2025-11-06 21:20:00|3291.4|3289.4|3291.8|3289.8|3292.2|3290.2|3291|3289|0
1762464300000|2025-11-06 21:25:00|3292|3290|3292.2|3290.2|3292.5|3290.5|3291.7|3289.7|0
1762464600000|2025-11-06 21:30:00|3292.3|3290.3|3291.9|3289.9|3292.3|3290.3|3291.8|3289.8|0
1762464900000|2025-11-06 21:35:00|3292|3290|3292.1|3290.1|3292.7|3290.7|3292|3290|0
1762465200000|2025-11-06 21:40:00|3292.2|3290.2|3293.2|3291.2|3293.5|3291.5|3292.1|3290.1|0
1762465500000|2025-11-06 21:45:00|3293.3|3291.3|3292.8|3290.8|3293.3|3291.3|3292.4|3290.4|0
1762465800000|2025-11-06 21:50:00|3292.7|3290.7|3294|3292|3294|3292|3292.4|3290.4|0
1762466100000|2025-11-06 21:55:00|3293.9|3291.9|3293.8|3291.8|3294.2|3292.2|3293.6|3291.6|0
1762466400000|2025-11-06 22:00:00|3293.9|3291.9|3293.8|3291.8|3294.1|3292.1|3293.4|3291.4|0
1762466700000|2025-11-06 22:05:00|3293.6|3291.6|3293.8|3291.8|3293.9|3291.9|3293.6|3291.6|0
1762467000000|2025-11-06 22:10:00|3293.9|3291.9|3293.6|3291.6|3293.9|3291.9|3293.6|3291.6|0
1762467300000|2025-11-06 22:15:00|3293.7|3291.7|3294|3292|3294|3292|3293.6|3291.6|0
1762467600000|2025-11-06 22:20:00|3294.2|3292.2|3293.8|3291.8|3294.5|3292.5|3293.7|3291.7|0
1762467900000|2025-11-06 22:25:00|3293.7|3291.7|3294|3292|3294|3292|3293.5|3291.5|0
1762468200000|2025-11-06 22:30:00|3293.9|3291.9|3293.7|3291.7|3294|3292|3293.7|3291.7|0
1762468500000|2025-11-06 22:35:00|3293.8|3291.8|3293.7|3291.7|3293.8|3291.8|3293.6|3291.6|0
1762468800000|2025-11-06 22:40:00|3293.6|3291.6|3293.7|3291.7|3293.8|3291.8|3293.6|3291.6|0
1762469100000|2025-11-06 22:45:00|3293.6|3291.6|3293.6|3291.6|3293.7|3291.7|3293.5|3291.5|0
1762469400000|2025-11-06 22:50:00|3293.5|3291.5|3293.6|3291.6|3293.8|3291.8|3293.4|3291.4|0
1762469700000|2025-11-06 22:55:00|3293.5|3291.5|3293.5|3291.5|3293.7|3291.7|3293.5|3291.5|0
1762470000000|2025-11-06 23:00:00|3293.1|3291.1|3290.7|3288.7|3293.2|3291.2|3290.1|3288.1|0
1762470300000|2025-11-06 23:05:00|3290.6|3288.6|3291.1|3289.1|3291.3|3289.3|3290|3288|0
1762470600000|2025-11-06 23:10:00|3291|3289|3291|3289|3292|3290|3290.3|3288.3|0
1762470900000|2025-11-06 23:15:00|3291.1|3289.1|3291|3289|3291.6|3289.6|3289.9|3287.9|0
1762471200000|2025-11-06 23:20:00|3290.9|3288.9|3290.8|3288.8|3291.3|3289.3|3290.4|3288.4|0
1762471500000|2025-11-06 23:25:00|3290.7|3288.7|3291.1|3289.1|3291.6|3289.6|3290.2|3288.2|0
1762471800000|2025-11-06 23:30:00|3291.2|3289.2|3289.1|3287.1|3291.2|3289.2|3288.4|3286.4|0
1762472100000|2025-11-06 23:35:00|3289.2|3287.2|3287.4|3285.4|3289.7|3287.7|3286.7|3284.7|0
1762472400000|2025-11-06 23:40:00|3287.3|3285.3|3290.3|3288.3|3290.9|3288.9|3285.9|3283.9|0
1762472700000|2025-11-06 23:45:00|3290.2|3288.2|3289.5|3288.3|3294|3292.8|3289.5|3288|573
1762473000000|2025-11-06 23:50:00|3290|3288.8|3287.5|3286.3|3290.7|3289.5|3287|3285.8|158
1762473300000|2025-11-06 23:55:00|3288|3286.8|3291|3289.8|3291.5|3290.3|3286|3284.8|409
1762473600000|2025-11-07 00:00:00|3290.8|3290|3297.3|3296.5|3299.3|3298.5|3288.5|3287.7|1919
1762473900000|2025-11-07 00:05:00|3297.8|3297|3301.3|3300.5|3305.8|3305|3297.8|3297|1185
1762474200000|2025-11-07 00:10:00|3301.5|3300.7|3295.8|3295|3302.8|3302|3295.3|3294.5|821
1762474500000|2025-11-07 00:15:00|3296.3|3295.5|3299.5|3298.7|3300.8|3300|3296|3295.2|622
1762474800000|2025-11-07 00:20:00|3299.3|3298.5|3299.3|3298.5|3300.3|3299.5|3296.3|3295.5|715
1762475100000|2025-11-07 00:25:00|3298.8|3298|3295.8|3295|3298.8|3298|3293.3|3292.5|562
1762475400000|2025-11-07 00:30:00|3296|3295.2|3298.8|3298|3299.5|3298.7|3294.8|3294|391
1762475700000|2025-11-07 00:35:00|3298.3|3297.5|3299.3|3298.5|3299.3|3298.5|3296.5|3295.7|279
1762476000000|2025-11-07 00:40:00|3299|3298.2|3299.8|3299|3300.3|3299.5|3297.3|3296.5|284
1762476300000|2025-11-07 00:45:00|3300.3|3299.5|3298|3297.2|3300.8|3300|3297.3|3296.5|455
1762476600000|2025-11-07 00:50:00|3298.3|3297.5|3299.3|3298.5|3300.8|3300|3297.3|3296.5|287
1762476900000|2025-11-07 00:55:00|3298.8|3298|3294.3|3293.5|3299.3|3298.5|3294.3|3293.5|401
1762477200000|2025-11-07 01:00:00|3294.8|3294|3290.8|3290|3294.8|3294|3290.3|3289.5|655
1762477500000|2025-11-07 01:05:00|3290.3|3289.5|3284.3|3283.5|3290.3|3289.5|3283.8|3283|739
1762477800000|2025-11-07 01:10:00|3284.5|3283.7|3290.3|3289.5|3292|3291.2|3284.3|3283.5|511
1762478100000|2025-11-07 01:15:00|3289.8|3289|3288.8|3288|3293.5|3292.7|3288.8|3288|353
1762478400000|2025-11-07 01:20:00|3288.3|3287.5|3291.3|3290.5|3291.3|3290.5|3286.8|3286|283
1762478700000|2025-11-07 01:25:00|3291|3290.2|3287.3|3286.5|3291.3|3290.5|3286.5|3285.7|305
1762479000000|2025-11-07 01:30:00|3286.8|3286|3280.3|3279.5|3287.8|3287|3280.3|3279.5|475
1762479300000|2025-11-07 01:35:00|3280.5|3279.7|3284.3|3283.5|3284.3|3283.5|3276.8|3276|662
1762479600000|2025-11-07 01:40:00|3284.8|3284|3283.3|3282.5|3285.3|3284.5|3282.3|3281.5|313
1762479900000|2025-11-07 01:45:00|3283.5|3282.7|3284.3|3283.5|3286.5|3285.7|3283.3|3282.5|301
1762480200000|2025-11-07 01:50:00|3283.8|3283|3282.3|3281.5|3286.3|3285.5|3281.8|3281|276
1762480500000|2025-11-07 01:55:00|3282.8|3282|3283.8|3283|3283.8|3283|3280.5|3279.7|228
1762480800000|2025-11-07 02:00:00|3283.5|3282.7|3278.3|3277.5|3284.3|3283.5|3277.8|3277|426
1762481100000|2025-11-07 02:05:00|3277.8|3277|3277.5|3276.7|3278.3|3277.5|3275.8|3275|366
1762481400000|2025-11-07 02:10:00|3277.3|3276.5|3276.3|3275.5|3278.5|3277.7|3275.3|3274.5|331
1762481700000|2025-11-07 02:15:00|3276.8|3276|3277.3|3276.5|3279.3|3278.5|3276.3|3275.5|321
1762482000000|2025-11-07 02:20:00|3277.5|3276.7|3274.8|3274|3278.3|3277.5|3273.8|3273|337
1762482300000|2025-11-07 02:25:00|3274.5|3273.7|3272.3|3271.5|3276|3275.2|3272.3|3271.5|504
1762482600000|2025-11-07 02:30:00|3272.5|3271.3|3280|3278.8|3280.5|3279.3|3272.5|3271.3|234
1762482900000|2025-11-07 02:35:00|3279.5|3278.3|3278.5|3277.3|3280.5|3279.3|3278.5|3277.3|201
1762483200000|2025-11-07 02:40:00|3278.7|3277.5|3276.5|3275.3|3278.7|3277.5|3276|3274.8|62
1762483500000|2025-11-07 02:45:00|3276.7|3275.5|3278|3276.8|3279.7|3278.5|3276.7|3275.5|97
1762483800000|2025-11-07 02:50:00|3278.5|3277.3|3278|3276.8|3279.5|3278.3|3277|3275.8|86
1762484100000|2025-11-07 02:55:00|3277.7|3276.5|3278.5|3277.3|3278.5|3277.3|3277.2|3276|57
1762484400000|2025-11-07 03:00:00|3278|3276.8|3277.5|3276.3|3279.5|3278.3|3276.7|3275.5|143
1762484700000|2025-11-07 03:05:00|3277.7|3276.5|3276.2|3275|3279|3277.8|3276|3274.8|92
1762485000000|2025-11-07 03:10:00|3276|3274.8|3274.7|3273.5|3277|3275.8|3274|3272.8|125
1762485300000|2025-11-07 03:15:00|3275|3273.8|3272.2|3271|3275.5|3274.3|3272|3270.8|106
1762485600000|2025-11-07 03:20:00|3272|3270.8|3272|3270.8|3272.5|3271.3|3270|3268.8|180
1762485900000|2025-11-07 03:25:00|3272.5|3271.3|3272.5|3271.3|3273.5|3272.3|3271.5|3270.3|198
1762486200000|2025-11-07 03:30:00|3272.3|3271.5|3272.8|3272|3275.5|3274.7|3269.8|3269|720
1762486500000|2025-11-07 03:35:00|3273.3|3272.5|3274.3|3273.5|3277.3|3276.5|3272.8|3272|302
1762486800000|2025-11-07 03:40:00|3274|3273.2|3273.3|3272.5|3275.3|3274.5|3272.8|3272|256
1762487100000|2025-11-07 03:45:00|3273.5|3272.7|3272.8|3272|3274.8|3274|3270.8|3270|503
1762487400000|2025-11-07 03:50:00|3273|3272.2|3273.3|3272.5|3274.3|3273.5|3271.5|3270.7|327
1762487700000|2025-11-07 03:55:00|3273.5|3272.7|3277.8|3277|3278.3|3277.5|3272.8|3272|310
1762488000000|2025-11-07 04:00:00|3277.3|3276.5|3274.8|3274|3277.3|3276.5|3271.3|3270.5|332
1762488300000|2025-11-07 04:05:00|3274.3|3273.5|3276.3|3275.5|3277.3|3276.5|3272.8|3272|240
1762488600000|2025-11-07 04:10:00|3276.8|3276|3274.8|3274|3277.3|3276.5|3273.8|3273|224
1762488900000|2025-11-07 04:15:00|3275|3274.2|3278.3|3277.5|3279.5|3278.7|3274.3|3273.5|660
1762489200000|2025-11-07 04:20:00|3278.5|3277.7|3276.3|3275.5|3279.3|3278.5|3275.3|3274.5|599
1762489500000|2025-11-07 04:25:00|3276|3275.2|3276|3275.2|3276.8|3276|3275.3|3274.5|209
1762489800000|2025-11-07 04:30:00|3275.8|3275|3275.8|3275|3276.8|3276|3274.3|3273.5|209
1762490100000|2025-11-07 04:35:00|3276.3|3275.5|3274.3|3273.5|3276.3|3275.5|3273.3|3272.5|189
1762490400000|2025-11-07 04:40:00|3274|3273.2|3274.3|3273.5|3275.5|3274.7|3273.3|3272.5|265
1762490700000|2025-11-07 04:45:00|3274.8|3274|3276.3|3275.5|3276.3|3275.5|3274.3|3273.5|210
1762491000000|2025-11-07 04:50:00|3275.8|3275|3275.8|3275|3277.8|3277|3275.3|3274.5|303
1762491300000|2025-11-07 04:55:00|3275.3|3274.5|3278|3277.2|3278.3|3277.5|3274.8|3274|234
1762491600000|2025-11-07 05:00:00|3278.3|3277.5|3281.5|3280.7|3281.8|3281|3278|3277.2|506
1762491900000|2025-11-07 05:05:00|3281.3|3280.5|3284.5|3283.7|3284.8|3284|3281|3280.2|431
1762492200000|2025-11-07 05:10:00|3284.3|3283.5|3282.3|3281.5|3284.8|3284|3281.8|3281|325
1762492500000|2025-11-07 05:15:00|3281.8|3281|3285.3|3284.5|3285.3|3284.5|3281.3|3280.5|381
1762492800000|2025-11-07 05:20:00|3284.8|3284|3283.3|3282.5|3284.8|3284|3280.8|3280|305
1762493100000|2025-11-07 05:25:00|3282.8|3282|3280.8|3280|3282.8|3282|3280.8|3280|327
1762493400000|2025-11-07 05:30:00|3281.3|3280.5|3283.8|3283|3284.8|3284|3280.3|3279.5|470
1762493700000|2025-11-07 05:35:00|3283.3|3282.5|3285|3284.2|3286.3|3285.5|3282.8|3282|320
1762494000000|2025-11-07 05:40:00|3284.8|3284|3286.5|3285.7|3286.8|3286|3284.3|3283.5|288
1762494300000|2025-11-07 05:45:00|3286.8|3286|3284.8|3284|3286.8|3286|3284.3|3283.5|259
1762494600000|2025-11-07 05:50:00|3284.5|3283.7|3286.8|3286|3286.8|3286|3284.3|3283.5|255
1762494900000|2025-11-07 05:55:00|3286.3|3285.5|3289.3|3288.5|3289.8|3289|3286.3|3285.5|317
1762495200000|2025-11-07 06:00:00|3289.8|3289|3289.8|3289|3291.5|3290.7|3287.8|3287|542
1762495500000|2025-11-07 06:05:00|3289.5|3288.7|3290.8|3290|3292.8|3292|3287.8|3287|560
1762495800000|2025-11-07 06:10:00|3290.5|3289.7|3294.3|3293.5|3295.3|3294.5|3289.8|3289|471
1762496100000|2025-11-07 06:15:00|3294.8|3294|3295.3|3294.5|3295.8|3295|3293|3292.2|352
1762496400000|2025-11-07 06:20:00|3294.8|3294|3297.5|3296.7|3297.8|3297|3294.3|3293.5|602
1762496700000|2025-11-07 06:25:00|3297.3|3296.5|3298.3|3297.5|3299.3|3298.5|3295.8|3295|1916
1762497000000|2025-11-07 06:30:00|3299.3|3298.5|3296.3|3295.5|3299.3|3298.5|3295|3294.2|2388
1762497300000|2025-11-07 06:35:00|3296.5|3295.7|3293.1|3291.1|3297.3|3296.5|3293|3291|475
1762497600000|2025-11-07 06:40:00|3293|3291|3295|3293|3295.6|3293.6|3292.8|3290.8|0
1762497900000|2025-11-07 06:45:00|3294.9|3292.9|3295.4|3293.4|3295.5|3293.5|3294.2|3292.2|700
1762498200000|2025-11-07 06:50:00|3295.3|3293.3|3294.3|3292.3|3295.4|3293.4|3293.1|3291.1|0
1762498500000|2025-11-07 06:55:00|3294.4|3292.4|3292.3|3290.3|3294.6|3292.6|3291.3|3289.3|0
1762498800000|2025-11-07 07:00:00|3292.6|3290.6|3294|3292|3294.3|3292.3|3292.5|3290.5|0
1762499100000|2025-11-07 07:05:00|3294.1|3292.1|3295.5|3293.5|3297.4|3295.4|3293.7|3291.7|0
1762499400000|2025-11-07 07:10:00|3295.4|3293.4|3297.4|3295.4|3299|3297|3295.4|3293.4|0
1762499700000|2025-11-07 07:15:00|3297.3|3295.3|3295.8|3293.8|3297.6|3295.6|3294.9|3292.9|0
1762500000000|2025-11-07 07:20:00|3295.9|3293.9|3295|3293|3297.9|3295.9|3294.8|3292.8|0
1762500300000|2025-11-07 07:25:00|3295.1|3293.1|3295.9|3293.9|3296.3|3294.3|3294.5|3292.5|0
1762500600000|2025-11-07 07:30:00|3296|3294|3296.3|3294.3|3297.6|3295.6|3295.8|3293.8|0
1762500900000|2025-11-07 07:35:00|3296.5|3294.5|3296.5|3294.5|3298|3296|3296.3|3294.3|0
1762501200000|2025-11-07 07:40:00|3296.7|3294.7|3298|3296|3298.2|3296.2|3296.5|3294.5|0
1762501500000|2025-11-07 07:45:00|3298.1|3296.1|3299.8|3297.8|3299.8|3297.8|3298|3296|0
1762501800000|2025-11-07 07:50:00|3299.9|3297.9|3300.3|3298.3|3300.7|3298.7|3298.4|3296.4|0
1762502100000|2025-11-07 07:55:00|3300.4|3298.4|3300.4|3298.4|3300.9|3298.9|3299.4|3297.4|0
1762502400000|2025-11-07 08:00:00|3300.2|3298.2|3302|3300.8|3304.2|3303|3299.5|3298.1|505
1762502700000|2025-11-07 08:05:00|3301.7|3300.5|3304.2|3303|3305|3303.8|3301|3299.8|132
1762503000000|2025-11-07 08:10:00|3304|3302.8|3304.7|3303.5|3305.5|3304.3|3303.5|3302.3|66
1762503300000|2025-11-07 08:15:00|3304.5|3303.3|3302|3300.8|3305|3303.8|3302|3300.8|52
1762503600000|2025-11-07 08:20:00|3302.2|3301|3300.5|3299.3|3302.2|3301|3299|3297.8|192
1762503900000|2025-11-07 08:25:00|3300|3298.8|3299.2|3298|3301.2|3300|3298|3296.8|45
1762504200000|2025-11-07 08:30:00|3299.5|3298.3|3297.5|3296.3|3300|3298.8|3297.2|3296|52
1762504500000|2025-11-07 08:35:00|3297.2|3296|3298.5|3297.3|3298.7|3297.5|3296|3294.8|62
1762504800000|2025-11-07 08:40:00|3298.7|3297.5|3299|3297.8|3300.5|3299.3|3298.2|3297|48
1762505100000|2025-11-07 08:45:00|3299.2|3298|3301.2|3300|3301.5|3300.3|3299|3297.8|17
1762505400000|2025-11-07 08:50:00|3301.5|3300.3|3302|3300.8|3302.5|3301.3|3300|3298.8|22
1762505700000|2025-11-07 08:55:00|3302.2|3301|3303.5|3302.3|3303.5|3302.3|3301.5|3300.3|27
1762506000000|2025-11-07 09:00:00|3303.7|3302.5|3301|3299.8|3303.7|3302.5|3300.5|3299.3|47
1762506300000|2025-11-07 09:05:00|3300.7|3299.5|3301.7|3300.5|3302.7|3301.5|3300|3298.8|30
1762506600000|2025-11-07 09:10:00|3302|3300.8|3304.5|3303.3|3305|3303.8|3301.7|3300.5|24
1762506900000|2025-11-07 09:15:00|3304.7|3303.5|3304.5|3303.3|3305.5|3304.3|3304|3302.8|14
1762507200000|2025-11-07 09:20:00|3304|3302.8|3303|3301.8|3305.2|3304|3302.5|3301.3|30
1762507500000|2025-11-07 09:25:00|3303.5|3302.3|3302|3300.8|3304|3302.8|3301.2|3300|16
1762507800000|2025-11-07 09:30:00|3301.7|3300.5|3300.5|3299.3|3303|3301.8|3300.5|3299.3|37
1762508100000|2025-11-07 09:35:00|3300.2|3299|3298.5|3297.3|3301|3299.8|3298.5|3297.3|52
1762508400000|2025-11-07 09:40:00|3298.2|3297|3298|3296.8|3299|3297.8|3297.2|3296|39
1762508700000|2025-11-07 09:45:00|3298.2|3297|3298.7|3297.5|3300|3298.8|3297.5|3296.3|71
1762509000000|2025-11-07 09:50:00|3299|3297.8|3298|3296.8|3299|3297.8|3296.5|3295.3|58
1762509300000|2025-11-07 09:55:00|3297.5|3296.3|3297.5|3296.3|3299.5|3298.3|3297.2|3296|208
1762509600000|2025-11-07 10:00:00|3297.2|3296|3300|3298.8|3300.5|3299.3|3296.5|3295.3|36
1762509900000|2025-11-07 10:05:00|3300.2|3299|3298.5|3297.3|3301|3299.8|3298.5|3297.3|102
1762510200000|2025-11-07 10:10:00|3298.2|3297|3294.5|3293.3|3298.5|3297.3|3294.5|3293.3|81
1762510500000|2025-11-07 10:15:00|3294.7|3293.5|3292.7|3291.5|3295|3293.8|3292|3290.8|149
1762510800000|2025-11-07 10:20:00|3292.5|3291.3|3292|3290.8|3294.5|3293.3|3291.5|3290.3|70
1762511100000|2025-11-07 10:25:00|3291.7|3290.5|3294|3292.8|3294|3292.8|3291.5|3290.3|59
1762511400000|2025-11-07 10:30:00|3293.7|3292.5|3296.2|3295|3296.5|3295.3|3293.5|3292.3|76
1762511700000|2025-11-07 10:35:00|3296.5|3295.3|3298|3296.8|3299|3297.8|3296.2|3295|58
1762512000000|2025-11-07 10:40:00|3297.7|3296.5|3296.7|3295.5|3297.7|3296.5|3296.5|3295.3|28
1762512300000|2025-11-07 10:45:00|3296.5|3295.3|3296|3294.8|3297.7|3296.5|3296|3294.8|27
1762512600000|2025-11-07 10:50:00|3296.2|3295|3297.5|3296.3|3297.5|3296.3|3296|3294.8|12
1762512900000|2025-11-07 10:55:00|3297.2|3296|3297|3295.8|3297.5|3296.3|3296|3294.8|9
1762513200000|2025-11-07 11:00:00|3296.7|3295.5|3293.7|3292.5|3297|3295.8|3293.5|3292.3|26
1762513500000|2025-11-07 11:05:00|3293.5|3292.3|3292.5|3291.3|3294.2|3293|3292.5|3291.3|63
1762513800000|2025-11-07 11:10:00|3292.7|3291.5|3288|3286.8|3294|3292.8|3288|3286.8|141
1762514100000|2025-11-07 11:15:00|3287.7|3286.5|3288|3286.8|3289.5|3288.3|3286.5|3285.3|500
1762514400000|2025-11-07 11:20:00|3288.2|3287|3286|3284.8|3290|3288.8|3285.5|3284.3|79
1762514700000|2025-11-07 11:25:00|3285.7|3284.5|3284|3282.8|3286|3284.8|3282|3280.8|142
1762515000000|2025-11-07 11:30:00|3284.2|3283|3282|3280.8|3284.5|3283.3|3281|3279.8|67
1762515300000|2025-11-07 11:35:00|3282.2|3281|3284|3282.8|3284.5|3283.3|3281.7|3280.5|26
1762515600000|2025-11-07 11:40:00|3283.7|3282.5|3286.5|3285.3|3286.5|3285.3|3283.7|3282.5|61
1762515900000|2025-11-07 11:45:00|3286.2|3285|3290|3288.8|3290|3288.8|3286|3284.8|47
1762516200000|2025-11-07 11:50:00|3289.7|3288.5|3292|3290.8|3292.5|3291.3|3289.5|3288.3|59
1762516500000|2025-11-07 11:55:00|3292.5|3291.3|3293|3291.8|3293.7|3292.5|3292|3290.8|41
1762516800000|2025-11-07 12:00:00|3293.5|3292.3|3293|3291.8|3294|3292.8|3292|3290.8|127
1762517100000|2025-11-07 12:05:00|3293.5|3292.3|3293.5|3292.3|3294.5|3293.3|3293|3291.8|64
1762517400000|2025-11-07 12:10:00|3293.7|3292.5|3291.7|3290.5|3294|3292.8|3291|3289.8|98
1762517700000|2025-11-07 12:15:00|3291.5|3290.3|3289|3287.8|3292.7|3291.5|3289|3287.8|88
1762518000000|2025-11-07 12:20:00|3288.7|3287.5|3289.2|3288|3289.5|3288.3|3286.7|3285.5|118
1762518300000|2025-11-07 12:25:00|3289.5|3288.3|3290|3288.8|3291.2|3290|3289|3287.8|29
1762518600000|2025-11-07 12:30:00|3289.5|3288.3|3289.5|3288.3|3289.7|3288.5|3288|3286.8|10
1762518900000|2025-11-07 12:35:00|3289.2|3288|3289.2|3288|3289.5|3288.3|3288.5|3287.3|28
1762519200000|2025-11-07 12:40:00|3289|3287.8|3286.5|3285.3|3290|3288.8|3286.5|3285.3|11
1762519500000|2025-11-07 12:45:00|3286.2|3285|3283|3281.8|3286.7|3285.5|3283|3281.8|27
1762519800000|2025-11-07 12:50:00|3283.5|3282.3|3282.5|3281.3|3284.5|3283.3|3281.7|3280.5|30
1762520100000|2025-11-07 12:55:00|3282.2|3281|3282.5|3281.3|3284|3282.8|3282.2|3281|38
1762520400000|2025-11-07 13:00:00|3282.7|3281.5|3281.2|3280|3283.2|3282|3279.5|3278.3|112
1762520700000|2025-11-07 13:05:00|3281.5|3280.3|3284.5|3283.3|3285.2|3284|3281.2|3280|38
1762521000000|2025-11-07 13:10:00|3284.7|3283.5|3285.5|3284.3|3286.5|3285.3|3283|3281.8|77
1762521300000|2025-11-07 13:15:00|3286|3284.8|3286|3284.8|3286.5|3285.3|3284|3282.8|44
1762521600000|2025-11-07 13:20:00|3286.5|3285.3|3287|3285.8|3288|3286.8|3286|3284.8|102
1762521900000|2025-11-07 13:25:00|3286.7|3285.5|3284.7|3283.5|3287|3285.8|3284.5|3283.3|114
1762522200000|2025-11-07 13:30:00|3285|3283.8|3286|3284.8|3287|3285.8|3284.5|3283.3|89
1762522500000|2025-11-07 13:35:00|3286.5|3285.3|3286|3284.8|3287|3285.8|3284.5|3283.3|51
1762522800000|2025-11-07 13:40:00|3286.2|3285|3285.2|3284|3286.5|3285.3|3283.5|3282.3|97
1762523100000|2025-11-07 13:45:00|3285.5|3284.3|3289.2|3288|3290|3288.8|3285.2|3284|80
1762523400000|2025-11-07 13:50:00|3289.5|3288.3|3291|3289.8|3291|3289.8|3289|3287.8|45
1762523700000|2025-11-07 13:55:00|3291.2|3290|3289.7|3288.5|3291.5|3290.3|3288.5|3287.3|89
1762524000000|2025-11-07 14:00:00|3289.5|3288.3|3288.5|3287.3|3291.2|3290|3288.5|3287.3|106
1762524300000|2025-11-07 14:05:00|3288.2|3287|3287|3285.8|3288.2|3287|3286|3284.8|76
1762524600000|2025-11-07 14:10:00|3287.5|3286.3|3288.5|3287.3|3289.5|3288.3|3287.5|3286.3|145
1762524900000|2025-11-07 14:15:00|3289|3287.8|3287.5|3286.3|3289|3287.8|3287.2|3286|94
1762525200000|2025-11-07 14:20:00|3287|3285.8|3289.5|3288.3|3289.5|3288.3|3287|3285.8|125
1762525500000|2025-11-07 14:25:00|3289.2|3288|3291|3289.8|3292.5|3291.3|3289.2|3288|167
1762525800000|2025-11-07 14:30:00|3290.5|3289.3|3284.7|3283.5|3290.7|3289.5|3284.5|3283.3|257
1762526100000|2025-11-07 14:35:00|3284.5|3283.3|3276.2|3275|3285.2|3284|3276|3274.8|202
1762526400000|2025-11-07 14:40:00|3276.5|3275.3|3282.5|3281.3|3284.5|3283.3|3275.7|3274.5|230
1762526700000|2025-11-07 14:45:00|3282.7|3281.5|3281|3279.8|3285.7|3284.5|3280.5|3279.3|106
1762527000000|2025-11-07 14:50:00|3280.7|3279.5|3286|3284.8|3287.5|3286.3|3280.5|3279.3|195
1762527300000|2025-11-07 14:55:00|3285.5|3284.3|3287|3285.8|3289|3287.8|3285|3283.8|100
1762527600000|2025-11-07 15:00:00|3287.2|3286|3282.5|3281.3|3288.2|3287|3282.2|3281|143
1762527900000|2025-11-07 15:05:00|3282.7|3281.5|3285.2|3284|3285.5|3284.3|3278.7|3277.5|177
1762528200000|2025-11-07 15:10:00|3285|3283.8|3287|3285.8|3287|3285.8|3284.2|3283|126
1762528500000|2025-11-07 15:15:00|3286.7|3285.5|3287.2|3286|3290.5|3289.3|3285.5|3284.3|191
1762528800000|2025-11-07 15:20:00|3287|3285.8|3285.5|3284.3|3290.2|3289|3285|3283.8|147
1762529100000|2025-11-07 15:25:00|3286|3284.8|3287.7|3286.5|3290.7|3289.5|3285.5|3284.3|101
1762529400000|2025-11-07 15:30:00|3287.5|3286.3|3286|3284.8|3289|3287.8|3286|3284.8|86
1762529700000|2025-11-07 15:35:00|3285.7|3284.5|3283.5|3282.3|3287.5|3286.3|3283|3281.8|115
1762530000000|2025-11-07 15:40:00|3283.2|3282|3282|3280.8|3285.2|3284|3281.5|3280.3|74
1762530300000|2025-11-07 15:45:00|3282.2|3281|3278|3276.8|3282.2|3281|3278|3276.8|116
1762530600000|2025-11-07 15:50:00|3278.5|3277.3|3280.5|3279.3|3282|3280.8|3278.5|3277.3|83
1762530900000|2025-11-07 15:55:00|3280.2|3279|3276.5|3275.3|3280.5|3279.3|3276.5|3275.3|131
1762531200000|2025-11-07 16:00:00|3276.2|3275|3278.5|3277.3|3279.5|3278.3|3276|3274.8|57
1762531500000|2025-11-07 16:05:00|3278|3276.8|3276.5|3275.3|3278.7|3277.5|3275.5|3274.3|89
1762531800000|2025-11-07 16:10:00|3276.2|3275|3274.5|3273.3|3277.2|3276|3273.2|3272|160
1762532100000|2025-11-07 16:15:00|3274.2|3273|3276|3274.8|3276.2|3275|3271.7|3270.5|177
1762532400000|2025-11-07 16:20:00|3276.2|3275|3276.5|3275.3|3278.5|3277.3|3275.5|3274.3|93
1762532700000|2025-11-07 16:25:00|3276|3274.8|3276|3274.8|3277|3275.8|3274.5|3273.3|192
1762533000000|2025-11-07 16:30:00|3275.7|3274.5|3278|3276.8|3278|3276.8|3275|3273.8|168
1762533300000|2025-11-07 16:35:00|3278.2|3277|3274|3272.8|3278.2|3277|3272.5|3271.3|124
1762533600000|2025-11-07 16:40:00|3274.2|3273|3277|3275.8|3277|3275.8|3272.5|3271.3|72
1762533900000|2025-11-07 16:45:00|3276.5|3275.3|3275.5|3274.3|3277.5|3276.3|3274|3272.8|52
1762534200000|2025-11-07 16:50:00|3275|3273.8|3275|3273.8|3278|3276.8|3274.5|3273.3|263
1762534500000|2025-11-07 16:55:00|3275.5|3274.3|3272|3270.8|3275.5|3274.3|3269|3267.8|330
1762534800000|2025-11-07 17:00:00|3272.5|3271.3|3271|3269.8|3272.5|3271.3|3270|3268.8|189
1762535100000|2025-11-07 17:05:00|3270.7|3269.5|3271|3269.8|3272.7|3271.5|3267.5|3266.3|92
1762535400000|2025-11-07 17:10:00|3270.7|3269.5|3274.5|3273.3|3275|3273.8|3269|3267.8|97
1762535700000|2025-11-07 17:15:00|3274.2|3273|3276.5|3275.3|3277.5|3276.3|3274.2|3273|67
1762536000000|2025-11-07 17:20:00|3276.7|3275.5|3280|3278.8|3281.2|3280|3275.5|3274.3|80
1762536300000|2025-11-07 17:25:00|3280.2|3279|3280|3278.8|3281.7|3280.5|3279.2|3278|57
1762536600000|2025-11-07 17:30:00|3279.7|3278.5|3281|3279.8|3281.7|3280.5|3279.5|3278.3|33
1762536900000|2025-11-07 17:35:00|3280.5|3279.3|3280|3278.8|3282|3280.8|3279|3277.8|98
1762537200000|2025-11-07 17:40:00|3279.7|3278.5|3280|3278.8|3280.5|3279.3|3278.5|3277.3|73
1762537500000|2025-11-07 17:45:00|3279.7|3278.5|3277|3275.8|3281|3279.8|3276.5|3275.3|59
1762537800000|2025-11-07 17:50:00|3276.7|3275.5|3279.5|3278.3|3279.5|3278.3|3275.5|3274.3|51
1762538100000|2025-11-07 17:55:00|3279.2|3278|3283.5|3282.3|3284|3282.8|3279.2|3278|25
1762538400000|2025-11-07 18:00:00|3284|3282.8|3284|3282.8|3285|3283.8|3283.5|3282.3|54
1762538700000|2025-11-07 18:05:00|3284.2|3283|3285.5|3284.3|3287|3285.8|3282|3280.8|129
1762539000000|2025-11-07 18:10:00|3285.7|3284.5|3286.5|3285.3|3286.7|3285.5|3284.5|3283.3|55
1762539300000|2025-11-07 18:15:00|3286.2|3285|3286.5|3285.3|3287|3285.8|3284.7|3283.5|24
1762539600000|2025-11-07 18:20:00|3286.7|3285.5|3288|3286.8|3288|3286.8|3286|3284.8|42
1762539900000|2025-11-07 18:25:00|3288.2|3287|3287.7|3286.5|3289.2|3288|3287|3285.8|83
1762540200000|2025-11-07 18:30:00|3287.5|3286.3|3288.5|3287.3|3289.5|3288.3|3287.5|3286.3|45
1762540500000|2025-11-07 18:35:00|3288.7|3287.5|3291.5|3290.3|3291.5|3290.3|3288|3286.8|64
1762540800000|2025-11-07 18:40:00|3291.2|3290|3291|3289.8|3292.5|3291.3|3290.7|3289.5|75
1762541100000|2025-11-07 18:45:00|3291.5|3290.3|3287.5|3286.3|3292|3290.8|3287.5|3286.3|49
1762541400000|2025-11-07 18:50:00|3287.2|3286|3288|3286.8|3288|3286.8|3285|3283.8|45
1762541700000|2025-11-07 18:55:00|3288.2|3287|3290.2|3289|3292|3290.8|3288|3286.8|59
1762542000000|2025-11-07 19:00:00|3290|3288.8|3291.5|3290.3|3292.5|3291.3|3289.2|3288|72
1762542300000|2025-11-07 19:05:00|3291.2|3290|3292.5|3291.3|3293|3291.8|3290.5|3289.3|32
1762542600000|2025-11-07 19:10:00|3292.2|3291|3293|3291.8|3293.2|3292|3291|3289.8|37
1762542900000|2025-11-07 19:15:00|3292.7|3291.5|3292.5|3291.3|3294.5|3293.3|3292.2|3291|40
1762543200000|2025-11-07 19:20:00|3293|3291.8|3294|3292.8|3294.5|3293.3|3292.5|3291.3|21
1762543500000|2025-11-07 19:25:00|3293.5|3292.3|3295|3293.8|3295|3293.8|3293|3291.8|59
1762543800000|2025-11-07 19:30:00|3294.5|3293.3|3298.5|3297.3|3299|3297.8|3294.5|3293.3|94
1762544100000|2025-11-07 19:35:00|3298.7|3297.5|3301|3299.8|3301.5|3300.3|3298|3296.8|95
1762544400000|2025-11-07 19:40:00|3301.2|3300|3306.5|3305.3|3307|3305.8|3301|3299.8|103
1762544700000|2025-11-07 19:45:00|3306.2|3305|3307.5|3306.3|3307.7|3306.5|3303.5|3302.3|200
1762545000000|2025-11-07 19:50:00|3307|3305.8|3308.5|3307.3|3308.5|3307.3|3306|3304.8|147
1762545300000|2025-11-07 19:55:00|3309|3307.8|3308.5|3307.3|3309|3307.8|3306.2|3305|136
1762545600000|2025-11-07 20:00:00|3308.2|3307|3306.5|3305.3|3309.5|3308.3|3306.5|3305.3|103
1762545900000|2025-11-07 20:05:00|3306.7|3305.5|3306|3304.8|3306.7|3305.5|3302|3300.8|211
1762546200000|2025-11-07 20:10:00|3306.5|3305.3|3304.5|3303.3|3306.7|3305.5|3304|3302.8|55
1762546500000|2025-11-07 20:15:00|3304.7|3303.5|3304|3302.8|3305.2|3304|3302.7|3301.5|45
1762546800000|2025-11-07 20:20:00|3303.5|3302.3|3303|3301.8|3304.5|3303.3|3302|3300.8|30
1762547100000|2025-11-07 20:25:00|3302.5|3301.3|3305|3303.8|3306.2|3305|3301.5|3300.3|109
1762547400000|2025-11-07 20:30:00|3305.2|3304|3305.5|3304.3|3307|3305.8|3305|3303.8|83
1762547700000|2025-11-07 20:35:00|3305.7|3304.5|3307.7|3306.5|3308|3306.8|3305.5|3304.3|51
1762548000000|2025-11-07 20:40:00|3307.5|3306.3|3308|3306.8|3308|3306.8|3305|3303.8|41
1762548300000|2025-11-07 20:45:00|3307.7|3306.5|3304|3302.8|3308|3306.8|3304|3302.8|43
1762548600000|2025-11-07 20:50:00|3305.2|3304|3308.5|3306.5|3308.9|3307|3304.5|3303.3|83
1762548900000|2025-11-07 20:55:00|3308.4|3306.4|3311|3309|3311.5|3309.5|3308|3306|0
1762549200000|2025-11-07 21:00:00|3311.3|3309.3|3313.3|3311.3|3314.2|3312.2|3310.9|3308.9|12
1762549500000|2025-11-07 21:05:00|3313.2|3311.2|3313.4|3311.4|3314|3312|3312.8|3310.8|0
1762549800000|2025-11-07 21:10:00|3313.3|3311.3|3313.9|3311.9|3314.3|3312.3|3312.9|3310.9|0
1762550100000|2025-11-07 21:15:00|3314|3312|3314.3|3312.3|3315.8|3313.8|3313.3|3311.3|0
1762550400000|2025-11-07 21:20:00|3314.2|3312.2|3313.7|3311.7|3314.5|3312.5|3313.4|3311.4|0
1762550700000|2025-11-07 21:25:00|3313.5|3311.5|3313.1|3311.1|3313.5|3311.5|3312.5|3310.5|0
1762551000000|2025-11-07 21:30:00|3313.2|3311.2|3313.9|3311.9|3314|3312|3313.1|3311.1|0
1762551300000|2025-11-07 21:35:00|3313.8|3311.8|3313.4|3311.4|3313.9|3311.9|3313.4|3311.4|0
1762551600000|2025-11-07 21:40:00|3313.2|3311.2|3312.6|3310.6|3313.2|3311.2|3311.7|3309.7|0
1762551900000|2025-11-07 21:45:00|3312.3|3310.3|3313.5|3311.5|3313.5|3311.5|3312.3|3310.3|0
1762552200000|2025-11-07 21:50:00|3313.3|3311.3|3315.2|3313.2|3315.2|3313.2|3313.3|3311.3|0
1762552500000|2025-11-07 21:55:00|3315.1|3313.1|3315|3313|3315.3|3313.3|3314.4|3312.4|0
1762729200000|2025-11-09 23:00:00|3334.8|3332.8|3334.5|3332.5|3335.5|3333.5|3332.5|3330.5|0
1762729500000|2025-11-09 23:05:00|3334.4|3332.4|3337.4|3335.4|3338.4|3336.4|3334.3|3332.3|0
1762729800000|2025-11-09 23:10:00|3337.5|3335.5|3340.4|3338.4|3340.4|3338.4|3335.7|3333.7|0
1762730100000|2025-11-09 23:15:00|3341.3|3339.3|3340.9|3338.9|3343.2|3341.2|3340.2|3338.2|0
1762730400000|2025-11-09 23:20:00|3341|3339|3338.1|3336.1|3341|3339|3337.5|3335.5|0
1762730700000|2025-11-09 23:25:00|3337.8|3335.8|3334.9|3332.9|3339.2|3337.2|3334.7|3332.7|0
1762731000000|2025-11-09 23:30:00|3335.1|3333.1|3337.4|3335.4|3337.8|3335.8|3333.7|3331.7|0
1762731300000|2025-11-09 23:35:00|3337.5|3335.5|3331.9|3329.9|3338.4|3336.4|3331.6|3329.6|0
1762731600000|2025-11-09 23:40:00|3332.1|3330.1|3329.5|3327.5|3333.5|3331.5|3329|3327|0
1762731900000|2025-11-09 23:45:00|3329.1|3327.1|3326.2|3325|3329.3|3327.3|3324|3322.8|1006
1762732200000|2025-11-09 23:50:00|3326|3324.8|3327.5|3326.3|3328|3326.8|3323.7|3322.5|393
1762732500000|2025-11-09 23:55:00|3327|3325.8|3320.5|3319.3|3329.5|3328.3|3320|3318.8|826
1762732800000|2025-11-10 00:00:00|3320.3|3319.5|3313.3|3312.5|3323.8|3323|3309.3|3308.5|1529
1762733100000|2025-11-10 00:05:00|3313.5|3312.7|3313.8|3313|3314.3|3313.5|3309.8|3309|930
1762733400000|2025-11-10 00:10:00|3313.3|3312.5|3312.3|3311.5|3315.8|3315|3310.3|3309.5|561
1762733700000|2025-11-10 00:15:00|3311.3|3310.5|3316.8|3316|3316.8|3316|3310.8|3310|666
1762734000000|2025-11-10 00:20:00|3317|3316.2|3314.8|3314|3318.8|3318|3313.8|3313|680
1762734300000|2025-11-10 00:25:00|3314.3|3313.5|3314.8|3314|3316.3|3315.5|3311.5|3310.7|590
1762734600000|2025-11-10 00:30:00|3315.3|3314.5|3316.8|3316|3317.8|3317|3313.3|3312.5|568
1762734900000|2025-11-10 00:35:00|3316.5|3315.7|3315.3|3314.5|3318.3|3317.5|3314.8|3314|494
1762735200000|2025-11-10 00:40:00|3315|3314.2|3312|3311.2|3315.3|3314.5|3310.3|3309.5|407
1762735500000|2025-11-10 00:45:00|3312.3|3311.5|3309.3|3308.5|3312.3|3311.5|3307.8|3307|684
1762735800000|2025-11-10 00:50:00|3309.5|3308.7|3312|3311.2|3312.8|3312|3308.3|3307.5|384
1762736100000|2025-11-10 00:55:00|3312.3|3311.5|3308.8|3308|3312.3|3311.5|3307.8|3307|330
1762736400000|2025-11-10 01:00:00|3308.3|3307.5|3305.8|3305|3309.3|3308.5|3305.3|3304.5|489
1762736700000|2025-11-10 01:05:00|3306.3|3305.5|3307.8|3307|3307.8|3307|3305.3|3304.5|272
1762737000000|2025-11-10 01:10:00|3308.3|3307.5|3310.8|3310|3310.8|3310|3306.3|3305.5|409
1762737300000|2025-11-10 01:15:00|3310.3|3309.5|3310.3|3309.5|3312.8|3312|3309.8|3309|339
1762737600000|2025-11-10 01:20:00|3310.5|3309.7|3311.8|3311|3312.8|3312|3309.8|3309|322
1762737900000|2025-11-10 01:25:00|3311.5|3310.7|3308.3|3307.5|3311.8|3311|3308.3|3307.5|272
1762738200000|2025-11-10 01:30:00|3307.8|3307|3305.5|3304.7|3307.8|3307|3305|3304.2|351
1762738500000|2025-11-10 01:35:00|3305.3|3304.5|3306.8|3306|3306.8|3306|3304.5|3303.7|162
1762738800000|2025-11-10 01:40:00|3306.3|3305.5|3304.3|3303.5|3307.3|3306.5|3303.8|3303|195
1762739100000|2025-11-10 01:45:00|3304|3303.2|3306.8|3306|3307.8|3307|3304|3303.2|194
1762739400000|2025-11-10 01:50:00|3307|3306.2|3309|3308.2|3309.8|3309|3307|3306.2|194
1762739700000|2025-11-10 01:55:00|3308.8|3308|3310.8|3310|3311.5|3310.7|3308.8|3308|196
1762740000000|2025-11-10 02:00:00|3311.3|3310.5|3313.3|3312.5|3313.5|3312.7|3309.8|3309|527
1762740300000|2025-11-10 02:05:00|3313|3312.2|3311.8|3311|3313.8|3313|3310.3|3309.5|414
1762740600000|2025-11-10 02:10:00|3311.5|3310.7|3313.3|3312.5|3313.8|3313|3311.3|3310.5|262
1762740900000|2025-11-10 02:15:00|3313.5|3312.7|3309.8|3309|3313.8|3313|3309.8|3309|220
1762741200000|2025-11-10 02:20:00|3310|3309.2|3309.3|3308.5|3310.8|3310|3309.3|3308.5|231
1762741500000|2025-11-10 02:25:00|3309|3308.2|3308.8|3308|3309.3|3308.5|3307.8|3307|385
1762741800000|2025-11-10 02:30:00|3309|3307.8|3311|3309.8|3313|3311.8|3309|3307.8|235
1762742100000|2025-11-10 02:35:00|3310.7|3309.5|3311.2|3310|3312|3310.8|3309.2|3308|147
1762742400000|2025-11-10 02:40:00|3310.7|3309.5|3309.7|3308.5|3311.2|3310|3309.7|3308.5|74
1762742700000|2025-11-10 02:45:00|3310.2|3309|3310.7|3309.5|3311.2|3310|3309.7|3308.5|77
1762743000000|2025-11-10 02:50:00|3310.9|3309.7|3309.7|3308.5|3311.7|3310.5|3309.2|3308|143
1762743300000|2025-11-10 02:55:00|3309.4|3308.2|3310.2|3309|3310.7|3309.5|3309.2|3308|75
1762743600000|2025-11-10 03:00:00|3310.4|3309.2|3313.2|3312|3313.7|3312.5|3310.4|3309.2|383
1762743900000|2025-11-10 03:05:00|3313.4|3312.2|3312.7|3311.5|3314.2|3313|3311.7|3310.5|155
1762744200000|2025-11-10 03:10:00|3312.4|3311.2|3313.2|3312|3313.2|3312|3312.2|3311|36
1762744500000|2025-11-10 03:15:00|3312.7|3311.5|3314.4|3313.2|3314.9|3313.7|3312.7|3311.5|138
1762744800000|2025-11-10 03:20:00|3314.2|3313|3314.2|3313|3314.4|3313.2|3313.7|3312.5|110
1762745100000|2025-11-10 03:25:00|3313.9|3312.7|3313.7|3312.5|3314.7|3313.5|3313.4|3312.2|249
1762745400000|2025-11-10 03:30:00|3313.5|3312.7|3315.2|3314.4|3316|3315.2|3313|3312.2|579
1762745700000|2025-11-10 03:35:00|3315|3314.2|3310|3309.2|3317|3316.2|3310|3309.2|389
1762746000000|2025-11-10 03:40:00|3310.5|3309.7|3311.2|3310.4|3312.5|3311.7|3310.2|3309.4|173
1762746300000|2025-11-10 03:45:00|3311|3310.2|3312.5|3311.7|3313.5|3312.7|3311|3310.2|235
1762746600000|2025-11-10 03:50:00|3312.2|3311.4|3314|3313.2|3315|3314.2|3312|3311.2|348
1762746900000|2025-11-10 03:55:00|3313.5|3312.7|3309.5|3308.7|3314.2|3313.4|3309|3308.2|394
1762747200000|2025-11-10 04:00:00|3309.2|3308.4|3308.5|3307.7|3310.2|3309.4|3307|3306.2|358
1762747500000|2025-11-10 04:05:00|3308.2|3307.4|3311.5|3310.7|3312.5|3311.7|3308.2|3307.4|280
1762747800000|2025-11-10 04:10:00|3311.7|3310.9|3312|3311.2|3312.5|3311.7|3311.2|3310.4|286
1762748100000|2025-11-10 04:15:00|3311.5|3310.7|3311|3310.2|3312|3311.2|3310|3309.2|258
1762748400000|2025-11-10 04:20:00|3311.5|3310.7|3311.5|3310.7|3312|3311.2|3310|3309.2|219
1762748700000|2025-11-10 04:25:00|3312|3311.2|3311.5|3310.7|3312.5|3311.7|3311.5|3310.7|129
1762749000000|2025-11-10 04:30:00|3311.2|3310.4|3312.5|3311.7|3312.5|3311.7|3311|3310.2|243
1762749300000|2025-11-10 04:35:00|3312.2|3311.4|3314.2|3313.4|3314.5|3313.7|3311.5|3310.7|290
1762749600000|2025-11-10 04:40:00|3314|3313.2|3315.5|3314.7|3316|3315.2|3313.5|3312.7|314
1762749900000|2025-11-10 04:45:00|3315.7|3314.9|3317.2|3316.4|3317.5|3316.7|3315|3314.2|338
1762750200000|2025-11-10 04:50:00|3317.5|3316.7|3318.2|3317.4|3318.5|3317.7|3317|3316.2|474
1762750500000|2025-11-10 04:55:00|3318|3317.2|3316.5|3315.7|3318.5|3317.7|3316.2|3315.4|225
1762750800000|2025-11-10 05:00:00|3316|3315.2|3317.7|3316.9|3318|3317.2|3315|3314.2|376
1762751100000|2025-11-10 05:05:00|3317.5|3316.7|3319|3318.2|3319|3318.2|3317.5|3316.7|413
1762751400000|2025-11-10 05:10:00|3319.2|3318.4|3320.5|3319.7|3321.5|3320.7|3319|3318.2|392
1762751700000|2025-11-10 05:15:00|3320.2|3319.4|3321.5|3320.7|3322|3321.2|3320.2|3319.4|344
1762752000000|2025-11-10 05:20:00|3321.2|3320.4|3320.5|3319.7|3322|3321.2|3319|3318.2|350
1762752300000|2025-11-10 05:25:00|3321|3320.2|3321.5|3320.7|3322|3321.2|3320.5|3319.7|293
1762752600000|2025-11-10 05:30:00|3321.2|3320.4|3320.5|3319.7|3321.5|3320.7|3319.5|3318.7|474
1762752900000|2025-11-10 05:35:00|3320.7|3319.9|3320.5|3319.7|3321|3320.2|3319.5|3318.7|188
1762753200000|2025-11-10 05:40:00|3320|3319.2|3320.5|3319.7|3321|3320.2|3319.5|3318.7|275
1762753500000|2025-11-10 05:45:00|3320.2|3319.4|3319|3318.2|3320.5|3319.7|3319|3318.2|262
1762753800000|2025-11-10 05:50:00|3319.2|3318.4|3320.5|3319.7|3321.5|3320.7|3319|3318.2|247
1762754100000|2025-11-10 05:55:00|3320|3319.2|3320|3319.2|3320|3319.2|3319|3318.2|355
1762754400000|2025-11-10 06:00:00|3319.7|3318.9|3320|3319.2|3320.5|3319.7|3318|3317.2|354
1762754700000|2025-11-10 06:05:00|3319.7|3318.9|3320|3319.2|3322|3321.2|3319.5|3318.7|438
1762755000000|2025-11-10 06:10:00|3319.5|3318.7|3321|3320.2|3321|3320.2|3319.5|3318.7|170
1762755300000|2025-11-10 06:15:00|3321.2|3320.4|3321.7|3320.9|3322.5|3321.7|3320.5|3319.7|457
1762755600000|2025-11-10 06:20:00|3321.5|3320.7|3321|3320.2|3322.5|3321.7|3319.5|3318.7|586
1762755900000|2025-11-10 06:25:00|3321.2|3320.4|3321|3320.2|3322|3321.2|3319|3318.2|1635
1762756200000|2025-11-10 06:30:00|3320|3319.2|3321.2|3320.4|3322|3321.2|3319|3318.2|1770
1762756500000|2025-11-10 06:35:00|3321.5|3320.7|3324.4|3322.4|3325.3|3323.3|3321.5|3320.7|599
1762756800000|2025-11-10 06:40:00|3324.3|3322.3|3325.5|3323.5|3325.6|3323.6|3323.2|3321.2|0
1762757100000|2025-11-10 06:45:00|3325.2|3323.2|3327.1|3325.1|3327.3|3325.3|3325|3323|466
1762757400000|2025-11-10 06:50:00|3327|3325|3325.4|3323.4|3327.6|3325.6|3325.1|3323.1|0
1762757700000|2025-11-10 06:55:00|3325.3|3323.3|3323.9|3321.9|3325.7|3323.7|3323.8|3321.8|0
1762758000000|2025-11-10 07:00:00|3324|3322|3325.5|3323.5|3326|3324|3323.3|3321.3|0
1762758300000|2025-11-10 07:05:00|3325.3|3323.3|3326.8|3324.8|3327.3|3325.3|3324.8|3322.8|0
1762758600000|2025-11-10 07:10:00|3326.7|3324.7|3327.8|3325.8|3328.4|3326.4|3325.5|3323.5|0
1762758900000|2025-11-10 07:15:00|3327.9|3325.9|3327.1|3325.1|3328|3326|3326.9|3324.9|0
1762759200000|2025-11-10 07:20:00|3327|3325|3326.4|3324.4|3327.3|3325.3|3326.1|3324.1|0
1762759500000|2025-11-10 07:25:00|3326.2|3324.2|3325.4|3323.4|3327.1|3325.1|3325|3323|0
1762759800000|2025-11-10 07:30:00|3325.6|3323.6|3326.9|3324.9|3327.9|3325.9|3324.7|3322.7|0
1762760100000|2025-11-10 07:35:00|3327|3325|3325.1|3323.1|3327.2|3325.2|3324.6|3322.6|0
1762760400000|2025-11-10 07:40:00|3325.3|3323.3|3325.3|3323.3|3326.4|3324.4|3325.2|3323.2|0
1762760700000|2025-11-10 07:45:00|3325.5|3323.5|3326.2|3324.2|3326.7|3324.7|3324.7|3322.7|0
1762761000000|2025-11-10 07:50:00|3326.5|3324.5|3326.9|3324.9|3327|3325|3325.8|3323.8|0
1762761300000|2025-11-10 07:55:00|3327|3325|3325.6|3323.6|3327.5|3325.5|3325.3|3323.3|0
1762761600000|2025-11-10 08:00:00|3325.7|3323.7|3322.2|3321|3325.7|3323.7|3320.2|3319|401
1762761900000|2025-11-10 08:05:00|3322.4|3321.2|3316.7|3315.5|3323.2|3322|3316.7|3315.5|233
1762762200000|2025-11-10 08:10:00|3316.9|3315.7|3314.2|3313|3317.7|3316.5|3313.7|3312.5|256
1762762500000|2025-11-10 08:15:00|3314.4|3313.2|3314.7|3313.5|3314.7|3313.5|3312.7|3311.5|185
1762762800000|2025-11-10 08:20:00|3314.4|3313.2|3317.7|3316.5|3317.7|3316.5|3313.7|3312.5|111
1762763100000|2025-11-10 08:25:00|3318.2|3317|3315.4|3314.2|3318.7|3317.5|3315.4|3314.2|235
1762763400000|2025-11-10 08:30:00|3315.7|3314.5|3319.2|3318|3319.2|3318|3314.4|3313.2|158
1762763700000|2025-11-10 08:35:00|3319.7|3318.5|3320.7|3319.5|3321.7|3320.5|3318.7|3317.5|250
1762764000000|2025-11-10 08:40:00|3320.9|3319.7|3322.7|3321.5|3323.4|3322.2|3320.9|3319.7|140
1762764300000|2025-11-10 08:45:00|3323.2|3322|3323.9|3322.7|3324.7|3323.5|3321.9|3320.7|112
1762764600000|2025-11-10 08:50:00|3324.2|3323|3324.2|3323|3325.2|3324|3323.4|3322.2|67
1762764900000|2025-11-10 08:55:00|3324.4|3323.2|3324.2|3323|3324.4|3323.2|3322.7|3321.5|88
1762765200000|2025-11-10 09:00:00|3323.9|3322.7|3325.7|3324.5|3326.2|3325|3322.7|3321.5|71
1762765500000|2025-11-10 09:05:00|3325.2|3324|3324.2|3323|3325.7|3324.5|3324.2|3323|46
1762765800000|2025-11-10 09:10:00|3324.4|3323.2|3324.2|3323|3325.2|3324|3323.9|3322.7|71
1762766100000|2025-11-10 09:15:00|3323.7|3322.5|3326.9|3325.7|3327.2|3326|3323.2|3322|178
1762766400000|2025-11-10 09:20:00|3327.2|3326|3325.2|3324|3327.7|3326.5|3323.7|3322.5|126
1762766700000|2025-11-10 09:25:00|3325.4|3324.2|3326.7|3325.5|3326.9|3325.7|3325.2|3324|140
1762767000000|2025-11-10 09:30:00|3326.9|3325.7|3327.7|3326.5|3328.2|3327|3326.7|3325.5|131
1762767300000|2025-11-10 09:35:00|3328.2|3327|3327.7|3326.5|3328.2|3327|3326.7|3325.5|41
1762767600000|2025-11-10 09:40:00|3327.9|3326.7|3328.7|3327.5|3329.2|3328|3327.7|3326.5|52
1762767900000|2025-11-10 09:45:00|3328.4|3327.2|3331.2|3330|3331.7|3330.5|3328.4|3327.2|91
1762768200000|2025-11-10 09:50:00|3331.7|3330.5|3332.2|3331|3332.7|3331.5|3331.2|3330|48
1762768500000|2025-11-10 09:55:00|3332.4|3331.2|3331.7|3330.5|3332.7|3331.5|3330.7|3329.5|88
1762768800000|2025-11-10 10:00:00|3331.9|3330.7|3330.7|3329.5|3332.2|3331|3330.2|3329|59
1762769100000|2025-11-10 10:05:00|3330.2|3329|3329.2|3328|3330.7|3329.5|3329.2|3328|98
1762769400000|2025-11-10 10:10:00|3329.4|3328.2|3330.2|3329|3330.7|3329.5|3329.2|3328|9
1762769700000|2025-11-10 10:15:00|3330.4|3329.2|3330.2|3329|3330.4|3329.2|3329.2|3328|43
1762770000000|2025-11-10 10:20:00|3330.4|3329.2|3329.7|3328.5|3330.7|3329.5|3329.2|3328|49
1762770300000|2025-11-10 10:25:00|3329.2|3328|3329.2|3328|3329.7|3328.5|3328.7|3327.5|29
1762770600000|2025-11-10 10:30:00|3329.7|3328.5|3329.7|3328.5|3330.2|3329|3329.2|3328|46
1762770900000|2025-11-10 10:35:00|3329.9|3328.7|3330.2|3329|3330.2|3329|3329.4|3328.2|47
1762771200000|2025-11-10 10:40:00|3330.7|3329.5|3329.7|3328.5|3330.7|3329.5|3329.4|3328.2|73
1762771500000|2025-11-10 10:45:00|3329.4|3328.2|3327.7|3326.5|3330.2|3329|3327.7|3326.5|64
1762771800000|2025-11-10 10:50:00|3327.9|3326.7|3326.7|3325.5|3327.9|3326.7|3325.9|3324.7|92
1762772100000|2025-11-10 10:55:00|3326.4|3325.2|3325.9|3324.7|3326.4|3325.2|3324.7|3323.5|66
1762772400000|2025-11-10 11:00:00|3325.7|3324.5|3327.2|3326|3327.7|3326.5|3325.7|3324.5|58
1762772700000|2025-11-10 11:05:00|3326.7|3325.5|3324.7|3323.5|3326.7|3325.5|3324.2|3323|100
1762773000000|2025-11-10 11:10:00|3324.9|3323.7|3324.7|3323.5|3325.7|3324.5|3324.7|3323.5|31
1762773300000|2025-11-10 11:15:00|3325.2|3324|3323.4|3322.2|3325.7|3324.5|3323.2|3322|125
1762773600000|2025-11-10 11:20:00|3323.2|3322|3323.7|3322.5|3325.4|3324.2|3323.2|3322|35
1762773900000|2025-11-10 11:25:00|3323.4|3322.2|3324.7|3323.5|3325.2|3324|3323.2|3322|43
1762774200000|2025-11-10 11:30:00|3324.9|3323.7|3323.2|3322|3324.9|3323.7|3322.9|3321.7|26
1762774500000|2025-11-10 11:35:00|3322.7|3321.5|3324.7|3323.5|3324.9|3323.7|3322.2|3321|12
1762774800000|2025-11-10 11:40:00|3324.9|3323.7|3325.7|3324.5|3326.2|3325|3324.7|3323.5|9
1762775100000|2025-11-10 11:45:00|3325.9|3324.7|3325.2|3324|3326.7|3325.5|3324.7|3323.5|81
1762775400000|2025-11-10 11:50:00|3325.7|3324.5|3325.2|3324|3326.2|3325|3323.7|3322.5|135
1762775700000|2025-11-10 11:55:00|3324.9|3323.7|3325.9|3324.7|3325.9|3324.7|3323.2|3322|183
1762776000000|2025-11-10 12:00:00|3325.7|3324.5|3325.7|3324.5|3326.2|3325|3324.7|3323.5|77
1762776300000|2025-11-10 12:05:00|3325.4|3324.2|3324.7|3323.5|3325.7|3324.5|3324.2|3323|134
1762776600000|2025-11-10 12:10:00|3324.4|3323.2|3325.2|3324|3325.2|3324|3324.2|3323|151
1762776900000|2025-11-10 12:15:00|3324.9|3323.7|3323.2|3322|3325.2|3324|3323.2|3322|131
1762777200000|2025-11-10 12:20:00|3323.4|3322.2|3324.2|3323|3324.4|3323.2|3323.2|3322|30
1762777500000|2025-11-10 12:25:00|3324.4|3323.2|3322.2|3321|3324.4|3323.2|3321.7|3320.5|98
1762777800000|2025-11-10 12:30:00|3321.9|3320.7|3321.4|3320.2|3322.7|3321.5|3321.2|3320|13
1762778100000|2025-11-10 12:35:00|3321.7|3320.5|3320.7|3319.5|3322.7|3321.5|3320.7|3319.5|23
1762778400000|2025-11-10 12:40:00|3320.9|3319.7|3322.7|3321.5|3322.7|3321.5|3320.7|3319.5|59
1762778700000|2025-11-10 12:45:00|3322.9|3321.7|3321.7|3320.5|3323.2|3322|3321.4|3320.2|66
1762779000000|2025-11-10 12:50:00|3321.9|3320.7|3322.9|3321.7|3322.9|3321.7|3321.7|3320.5|51
1762779300000|2025-11-10 12:55:00|3323.2|3322|3322.7|3321.5|3323.7|3322.5|3322.2|3321|22
1762779600000|2025-11-10 13:00:00|3322.9|3321.7|3322.7|3321.5|3323.4|3322.2|3322.7|3321.5|25
1762779900000|2025-11-10 13:05:00|3322.4|3321.2|3323.7|3322.5|3324.4|3323.2|3322.4|3321.2|30
1762780200000|2025-11-10 13:10:00|3323.9|3322.7|3322.7|3321.5|3324.2|3323|3322.2|3321|45
1762780500000|2025-11-10 13:15:00|3323.2|3322|3322.7|3321.5|3324.2|3323|3322.2|3321|63
1762780800000|2025-11-10 13:20:00|3322.9|3321.7|3323.7|3322.5|3324.7|3323.5|3322.7|3321.5|44
1762781100000|2025-11-10 13:25:00|3323.9|3322.7|3326.2|3325|3326.2|3325|3323.7|3322.5|60
1762781400000|2025-11-10 13:30:00|3325.9|3324.7|3325.2|3324|3326.2|3325|3325.2|3324|54
1762781700000|2025-11-10 13:35:00|3325.4|3324.2|3325.4|3324.2|3325.7|3324.5|3324.7|3323.5|58
1762782000000|2025-11-10 13:40:00|3325.2|3324|3323.2|3322|3325.2|3324|3323.2|3322|68
1762782300000|2025-11-10 13:45:00|3323.7|3322.5|3321.7|3320.5|3323.7|3322.5|3321.2|3320|71
1762782600000|2025-11-10 13:50:00|3321.9|3320.7|3322.7|3321.5|3324.2|3323|3321.7|3320.5|35
1762782900000|2025-11-10 13:55:00|3323.2|3322|3324.2|3323|3324.9|3323.7|3323.2|3322|42
1762783200000|2025-11-10 14:00:00|3323.9|3322.7|3323.2|3322|3324.7|3323.5|3322.7|3321.5|128
1762783500000|2025-11-10 14:05:00|3322.9|3321.7|3324.2|3323|3324.2|3323|3321.7|3320.5|188
1762783800000|2025-11-10 14:10:00|3324.7|3323.5|3323.7|3322.5|3325.2|3324|3323.2|3322|233
1762784100000|2025-11-10 14:15:00|3323.9|3322.7|3324.7|3323.5|3325.2|3324|3323.7|3322.5|181
1762784400000|2025-11-10 14:20:00|3324.9|3323.7|3325.2|3324|3325.4|3324.2|3324.7|3323.5|102
1762784700000|2025-11-10 14:25:00|3325.7|3324.5|3324.4|3323.2|3326.2|3325|3324.2|3323|66
1762785000000|2025-11-10 14:30:00|3324.7|3323.5|3325.9|3324.7|3326.9|3325.7|3323.7|3322.5|333
1762785300000|2025-11-10 14:35:00|3325.7|3324.5|3326.9|3325.7|3328.4|3327.2|3325.7|3324.5|207
1762785600000|2025-11-10 14:40:00|3327.2|3326|3324.9|3323.7|3327.2|3326|3324.7|3323.5|214
1762785900000|2025-11-10 14:45:00|3325.2|3324|3323.7|3322.5|3327.7|3326.5|3323.2|3322|179
1762786200000|2025-11-10 14:50:00|3323.4|3322.2|3322.7|3321.5|3323.7|3322.5|3321.2|3320|201
1762786500000|2025-11-10 14:55:00|3322.9|3321.7|3323.7|3322.5|3325.7|3324.5|3322.4|3321.2|168
1762786800000|2025-11-10 15:00:00|3323.4|3322.2|3325.2|3324|3325.2|3324|3321.7|3320.5|107
1762787100000|2025-11-10 15:05:00|3324.7|3323.5|3324.7|3323.5|3325.7|3324.5|3324.2|3323|65
1762787400000|2025-11-10 15:10:00|3324.9|3323.7|3324.9|3323.7|3327.2|3326|3324.4|3323.2|56
1762787700000|2025-11-10 15:15:00|3325.2|3324|3324.7|3323.5|3326.2|3325|3324.7|3323.5|72
1762788000000|2025-11-10 15:20:00|3324.9|3323.7|3327.9|3326.7|3328.2|3327|3324.2|3323|84
1762788300000|2025-11-10 15:25:00|3327.7|3326.5|3328.2|3327|3329.7|3328.5|3327.7|3326.5|145
1762788600000|2025-11-10 15:30:00|3328.4|3327.2|3327.9|3326.7|3329.2|3328|3326.7|3325.5|61
1762788900000|2025-11-10 15:35:00|3327.7|3326.5|3324.9|3323.7|3328.7|3327.5|3324.7|3323.5|35
1762789200000|2025-11-10 15:40:00|3325.2|3324|3322.7|3321.5|3325.4|3324.2|3322.7|3321.5|150
1762789500000|2025-11-10 15:45:00|3322.4|3321.2|3323.2|3322|3324.2|3323|3322.2|3321|102
1762789800000|2025-11-10 15:50:00|3322.9|3321.7|3319.7|3318.5|3323.7|3322.5|3317.7|3316.5|116
1762790100000|2025-11-10 15:55:00|3319.4|3318.2|3317.7|3316.5|3319.7|3318.5|3316.7|3315.5|48
1762790400000|2025-11-10 16:00:00|3318.4|3317.2|3317.7|3316.5|3319.2|3318|3315.7|3314.5|114
1762790700000|2025-11-10 16:05:00|3317.4|3316.2|3320.2|3319|3321.2|3320|3316.2|3315|99
1762791000000|2025-11-10 16:10:00|3320.4|3319.2|3321.2|3320|3323.2|3322|3320.2|3319|99
1762791300000|2025-11-10 16:15:00|3320.7|3319.5|3320.7|3319.5|3321.9|3320.7|3319.2|3318|72
1762791600000|2025-11-10 16:20:00|3320.4|3319.2|3319.2|3318|3321.7|3320.5|3318.2|3317|20
1762791900000|2025-11-10 16:25:00|3318.7|3317.5|3319.2|3318|3320.7|3319.5|3318.7|3317.5|87
1762792200000|2025-11-10 16:30:00|3318.7|3317.5|3321.7|3320.5|3322.4|3321.2|3318.7|3317.5|164
1762792500000|2025-11-10 16:35:00|3321.4|3320.2|3319.7|3318.5|3321.7|3320.5|3318.7|3317.5|179
1762792800000|2025-11-10 16:40:00|3320.2|3319|3321.7|3320.5|3321.7|3320.5|3317.4|3316.2|68
1762793100000|2025-11-10 16:45:00|3321.4|3320.2|3321.4|3320.2|3321.7|3320.5|3319.7|3318.5|58
1762793400000|2025-11-10 16:50:00|3321.7|3320.5|3320.7|3319.5|3322.7|3321.5|3320.2|3319|76
1762793700000|2025-11-10 16:55:00|3320.9|3319.7|3324.7|3323.5|3324.7|3323.5|3320.7|3319.5|72
1762794000000|2025-11-10 17:00:00|3324.2|3323|3327.2|3326|3327.7|3326.5|3324.2|3323|104
1762794300000|2025-11-10 17:05:00|3326.7|3325.5|3327.7|3326.5|3329.2|3328|3326.7|3325.5|60
1762794600000|2025-11-10 17:10:00|3327.2|3326|3326.2|3325|3327.7|3326.5|3325.7|3324.5|62
1762794900000|2025-11-10 17:15:00|3325.7|3324.5|3326.9|3325.7|3327.2|3326|3325.7|3324.5|20
1762795200000|2025-11-10 17:20:00|3326.7|3325.5|3328.2|3327|3328.2|3327|3326.7|3325.5|39
1762795500000|2025-11-10 17:25:00|3328.4|3327.2|3329.2|3328|3330.2|3329|3328.2|3327|39
1762795800000|2025-11-10 17:30:00|3329.4|3328.2|3329.7|3328.5|3330.4|3329.2|3328.9|3327.7|15
1762796100000|2025-11-10 17:35:00|3329.9|3328.7|3330.7|3329.5|3330.7|3329.5|3329.7|3328.5|26
1762796400000|2025-11-10 17:40:00|3330.9|3329.7|3331.2|3330|3332.2|3331|3330.9|3329.7|31
1762796700000|2025-11-10 17:45:00|3331.4|3330.2|3332.7|3331.5|3333.7|3332.5|3331.4|3330.2|45
1762797000000|2025-11-10 17:50:00|3332.9|3331.7|3334.2|3333|3334.7|3333.5|3332.7|3331.5|90
1762797300000|2025-11-10 17:55:00|3334.4|3333.2|3334.2|3333|3335.2|3334|3334.2|3333|43
1762797600000|2025-11-10 18:00:00|3334.4|3333.2|3334.2|3333|3335.2|3334|3334.2|3333|20
1762797900000|2025-11-10 18:05:00|3334.4|3333.2|3334.7|3333.5|3335.2|3334|3334.2|3333|37
1762798200000|2025-11-10 18:10:00|3334.4|3333.2|3334.4|3333.2|3335.7|3334.5|3334.4|3333.2|23
1762798500000|2025-11-10 18:15:00|3334.7|3333.5|3334.9|3333.7|3335.7|3334.5|3334.7|3333.5|21
1762798800000|2025-11-10 18:20:00|3335.2|3334|3335.7|3334.5|3335.7|3334.5|3335.2|3334|23
1762799100000|2025-11-10 18:25:00|3335.4|3334.2|3333.2|3332|3335.7|3334.5|3333.2|3332|73
1762799400000|2025-11-10 18:30:00|3333.4|3332.2|3333.2|3332|3334.2|3333|3333.2|3332|309
1762799700000|2025-11-10 18:35:00|3332.9|3331.7|3335.4|3334.2|3335.7|3334.5|3332.9|3331.7|149
1762800000000|2025-11-10 18:40:00|3335.7|3334.5|3334.2|3333|3335.7|3334.5|3333.7|3332.5|35
1762800300000|2025-11-10 18:45:00|3334.4|3333.2|3336.2|3335|3336.2|3335|3334.2|3333|18
1762800600000|2025-11-10 18:50:00|3335.9|3334.7|3335.2|3334|3335.9|3334.7|3334.7|3333.5|11
1762800900000|2025-11-10 18:55:00|3334.9|3333.7|3334.2|3333|3335.2|3334|3334.2|3333|22
1762801200000|2025-11-10 19:00:00|3334.4|3333.2|3335.2|3334|3335.2|3334|3334.2|3333|12
1762801500000|2025-11-10 19:05:00|3335.4|3334.2|3335.7|3334.5|3336.7|3335.5|3335.2|3334|29
1762801800000|2025-11-10 19:10:00|3335.2|3334|3335.4|3334.2|3335.7|3334.5|3334.7|3333.5|20
1762802100000|2025-11-10 19:15:00|3335.2|3334|3336.4|3335.2|3336.4|3335.2|3335.2|3334|12
1762802400000|2025-11-10 19:20:00|3336.2|3335|3336.2|3335|3336.7|3335.5|3335.9|3334.7|17
1762802700000|2025-11-10 19:25:00|3336.4|3335.2|3337.2|3336|3337.7|3336.5|3336.4|3335.2|23
1762803000000|2025-11-10 19:30:00|3336.9|3335.7|3337.2|3336|3337.2|3336|3336.7|3335.5|44
1762803300000|2025-11-10 19:35:00|3336.9|3335.7|3338.2|3337|3338.2|3337|3336.7|3335.5|16
1762803600000|2025-11-10 19:40:00|3338.4|3337.2|3338.7|3337.5|3339.2|3338|3338.2|3337|65
1762803900000|2025-11-10 19:45:00|3338.2|3337|3338.7|3337.5|3338.9|3337.7|3338.2|3337|43
1762804200000|2025-11-10 19:50:00|3338.4|3337.2|3338.9|3337.7|3339.9|3338.7|3338.2|3337|141
1762804500000|2025-11-10 19:55:00|3338.7|3337.5|3337.7|3336.5|3339.4|3338.2|3337.7|3336.5|133
1762804800000|2025-11-10 20:00:00|3337.2|3336|3338.2|3337|3338.9|3337.7|3337.2|3336|144
1762805100000|2025-11-10 20:05:00|3338.4|3337.2|3338.9|3337.7|3339.2|3338|3337.7|3336.5|139
1762805400000|2025-11-10 20:10:00|3339.2|3338|3339.7|3338.5|3339.7|3338.5|3338.7|3337.5|288
1762805700000|2025-11-10 20:15:00|3339.2|3338|3337.9|3336.7|3339.2|3338|3337.2|3336|64
1762806000000|2025-11-10 20:20:00|3338.2|3337|3337.7|3336.5|3338.2|3337|3336.7|3335.5|38
1762806300000|2025-11-10 20:25:00|3337.9|3336.7|3337.2|3336|3338.4|3337.2|3337.2|3336|10
1762806600000|2025-11-10 20:30:00|3336.7|3335.5|3337.7|3336.5|3337.7|3336.5|3336.7|3335.5|16
1762806900000|2025-11-10 20:35:00|3337.9|3336.7|3339.2|3338|3339.7|3338.5|3337.7|3336.5|23
1762807200000|2025-11-10 20:40:00|3338.9|3337.7|3339.2|3338|3339.7|3338.5|3338.7|3337.5|48
1762807500000|2025-11-10 20:45:00|3339.4|3338.2|3341.2|3340|3341.4|3340.2|3339.2|3338|160
1762807800000|2025-11-10 20:50:00|3341.4|3340.2|3341.7|3339.7|3342.2|3340.5|3339.4|3338.2|236
1762808100000|2025-11-10 20:55:00|3341.6|3339.6|3340.4|3338.4|3341.7|3339.7|3339.5|3337.5|0
1762808400000|2025-11-10 21:00:00|3340.5|3338.5|3341.4|3339.4|3341.5|3339.5|3339.6|3337.6|9
1762808700000|2025-11-10 21:05:00|3341.3|3339.3|3342.8|3340.8|3343|3341|3341.2|3339.2|0
1762809000000|2025-11-10 21:10:00|3342.7|3340.7|3343.6|3341.6|3343.6|3341.6|3342.6|3340.6|0
1762809300000|2025-11-10 21:15:00|3343.5|3341.5|3343.1|3341.1|3343.7|3341.7|3343.1|3341.1|0
1762809600000|2025-11-10 21:20:00|3343|3341|3343|3341|3343.3|3341.3|3342.7|3340.7|0
1762809900000|2025-11-10 21:25:00|3342.9|3340.9|3342.6|3340.6|3343|3341|3342.6|3340.6|0
1762810200000|2025-11-10 21:30:00|3342.7|3340.7|3341.8|3339.8|3342.7|3340.7|3341.7|3339.7|0
1762810500000|2025-11-10 21:35:00|3342.3|3340.3|3342.5|3340.5|3342.5|3340.5|3342|3340|0
1762810800000|2025-11-10 21:40:00|3342.7|3340.7|3342.8|3340.8|3343.5|3341.5|3342.7|3340.7|0
1762811100000|2025-11-10 21:45:00|3343|3341|3343.3|3341.3|3343.6|3341.6|3342.6|3340.6|0
1762811400000|2025-11-10 21:50:00|3343.2|3341.2|3342.6|3340.6|3343.5|3341.5|3342.2|3340.2|0
1762811700000|2025-11-10 21:55:00|3342.5|3340.5|3342.4|3340.4|3342.8|3340.8|3342.2|3340.2|0
1762812000000|2025-11-10 22:00:00|3342.5|3340.5|3342.1|3340.1|3342.6|3340.6|3342.1|3340.1|0
1762812300000|2025-11-10 22:05:00|3342|3340|3342.1|3340.1|3342.2|3340.2|3341.9|3339.9|0
1762812600000|2025-11-10 22:10:00|3342.3|3340.3|3342.6|3340.6|3342.6|3340.6|3342.3|3340.3|0
1762812900000|2025-11-10 22:15:00|3342.7|3340.7|3342.6|3340.6|3342.7|3340.7|3342.6|3340.6|0
1762813200000|2025-11-10 22:20:00|3342.7|3340.7|3342.8|3340.8|3342.8|3340.8|3342.6|3340.6|0
1762813500000|2025-11-10 22:25:00|3342.7|3340.7|3342.8|3340.8|3342.8|3340.8|3342.7|3340.7|0
1762813800000|2025-11-10 22:30:00|3342.7|3340.7|3342.7|3340.7|3342.7|3340.7|3342.7|3340.7|0
1762814100000|2025-11-10 22:35:00|3342.8|3340.8|3342.8|3340.8|3342.8|3340.8|3342.7|3340.7|0
1762815000000|2025-11-10 22:50:00|3342.7|3340.7|3342.7|3340.7|3342.8|3340.8|3342.7|3340.7|0
1762815300000|2025-11-10 22:55:00|3342.6|3340.6|3342.7|3340.7|3342.7|3340.7|3342.6|3340.6|0
1762815600000|2025-11-10 23:00:00|3342.9|3340.9|3342|3340|3343.4|3341.4|3341.7|3339.7|0
1762815900000|2025-11-10 23:05:00|3341.9|3339.9|3341.3|3339.3|3342|3340|3340.8|3338.8|0
1762816200000|2025-11-10 23:10:00|3341.2|3339.2|3340.1|3338.1|3341.3|3339.3|3339.8|3337.8|0
1762816500000|2025-11-10 23:15:00|3339.9|3337.9|3340.1|3338.1|3340.9|3338.9|3339.9|3337.9|0
1762816800000|2025-11-10 23:20:00|3340|3338|3341.2|3339.2|3341.2|3339.2|3339.8|3337.8|0
1762817100000|2025-11-10 23:25:00|3341.1|3339.1|3341.1|3339.1|3341.2|3339.2|3340.9|3338.9|0
1762817400000|2025-11-10 23:30:00|3341.6|3339.6|3341.9|3339.9|3343|3341|3341.4|3339.4|0
1762817700000|2025-11-10 23:35:00|3341.8|3339.8|3344.1|3342.1|3344.5|3342.5|3341.8|3339.8|0
1762818000000|2025-11-10 23:40:00|3344|3342|3344.2|3342.2|3345.4|3343.4|3343.4|3341.4|0
1762818300000|2025-11-10 23:45:00|3344.3|3342.3|3342.7|3341.5|3344.3|3342.3|3338.2|3337|654
1762818600000|2025-11-10 23:50:00|3342.9|3341.7|3338.2|3337|3343.7|3342.5|3338.2|3337|199
1762818900000|2025-11-10 23:55:00|3337.7|3336.5|3341.2|3340|3343.2|3342|3335.7|3334.5|349
1762819200000|2025-11-11 00:00:00|3341|3340.2|3337.5|3336.7|3342|3341.2|3334.5|3333.7|1129
1762819500000|2025-11-11 00:05:00|3337|3336.2|3333.7|3332.9|3337|3336.2|3332.5|3331.7|824
1762819800000|2025-11-11 00:10:00|3333.5|3332.7|3333|3332.2|3334.5|3333.7|3328.7|3327.9|672
1762820100000|2025-11-11 00:15:00|3333.2|3332.4|3329.7|3328.9|3334.5|3333.7|3329.7|3328.9|431
1762820400000|2025-11-11 00:20:00|3329.5|3328.7|3335|3334.2|3335.2|3334.4|3329.5|3328.7|374
1762820700000|2025-11-11 00:25:00|3334.7|3333.9|3341|3340.2|3341.2|3340.4|3334|3333.2|632
1762821000000|2025-11-11 00:30:00|3341.2|3340.4|3338.5|3337.7|3342|3341.2|3338|3337.2|351
1762821300000|2025-11-11 00:35:00|3338.7|3337.9|3343.5|3342.7|3343.7|3342.9|3338|3337.2|458
1762821600000|2025-11-11 00:40:00|3343.7|3342.9|3342|3341.2|3345.2|3344.4|3342|3341.2|346
1762821900000|2025-11-11 00:45:00|3341.5|3340.7|3338.5|3337.7|3342.5|3341.7|3338.5|3337.7|628
1762822200000|2025-11-11 00:50:00|3338|3337.2|3334|3333.2|3340|3339.2|3333.5|3332.7|350
1762822500000|2025-11-11 00:55:00|3333.5|3332.7|3331.5|3330.7|3335.5|3334.7|3329.7|3328.9|484
1762822800000|2025-11-11 01:00:00|3331|3330.2|3327.5|3326.7|3332|3331.2|3326.7|3325.9|584
1762823100000|2025-11-11 01:05:00|3328|3327.2|3329.5|3328.7|3330.5|3329.7|3328|3327.2|670
1762823400000|2025-11-11 01:10:00|3330|3329.2|3328|3327.2|3330|3329.2|3326.5|3325.7|382
1762823700000|2025-11-11 01:15:00|3327.7|3326.9|3329|3328.2|3330|3329.2|3327|3326.2|253
1762824000000|2025-11-11 01:20:00|3328.7|3327.9|3328.2|3327.4|3329|3328.2|3325.5|3324.7|673
1762824300000|2025-11-11 01:25:00|3328|3327.2|3331.5|3330.7|3331.5|3330.7|3327.5|3326.7|566
1762824600000|2025-11-11 01:30:00|3331.2|3330.4|3331.5|3330.7|3332.5|3331.7|3331|3330.2|466
1762824900000|2025-11-11 01:35:00|3331|3330.2|3329|3328.2|3331|3330.2|3327|3326.2|324
1762825200000|2025-11-11 01:40:00|3328.7|3327.9|3330|3329.2|3330|3329.2|3327|3326.2|144
1762825500000|2025-11-11 01:45:00|3330.5|3329.7|3330.5|3329.7|3330.5|3329.7|3328.5|3327.7|183
1762825800000|2025-11-11 01:50:00|3330.7|3329.9|3328|3327.2|3330.7|3329.9|3328|3327.2|126
1762826100000|2025-11-11 01:55:00|3328.2|3327.4|3327.5|3326.7|3328.5|3327.7|3326.5|3325.7|121
1762826400000|2025-11-11 02:00:00|3327.2|3326.4|3323.5|3322.7|3327.5|3326.7|3323.5|3322.7|312
1762826700000|2025-11-11 02:05:00|3324|3323.2|3324|3323.2|3325.5|3324.7|3323.5|3322.7|274
1762827000000|2025-11-11 02:10:00|3323.5|3322.7|3322.5|3321.7|3325|3324.2|3322.5|3321.7|209
1762827300000|2025-11-11 02:15:00|3323|3322.2|3322.5|3321.7|3323.5|3322.7|3322|3321.2|188
1762827600000|2025-11-11 02:20:00|3322.7|3321.9|3322|3321.2|3323|3322.2|3321.5|3320.7|94
1762827900000|2025-11-11 02:25:00|3322.2|3321.4|3325|3324.2|3325|3324.2|3321|3320.2|762
1762828200000|2025-11-11 02:30:00|3325.2|3324|3324.7|3323.5|3325.9|3324.7|3323.7|3322.5|288
1762828500000|2025-11-11 02:35:00|3324.9|3323.7|3324.9|3323.7|3325.7|3324.5|3324.2|3323|135
1762828800000|2025-11-11 02:40:00|3325.2|3324|3324.2|3323|3325.2|3324|3323.9|3322.7|33
1762829100000|2025-11-11 02:45:00|3323.9|3322.7|3323.7|3322.5|3324.7|3323.5|3323.7|3322.5|27
1762829400000|2025-11-11 02:50:00|3323.9|3322.7|3324.7|3323.5|3324.7|3323.5|3323.7|3322.5|75
1762829700000|2025-11-11 02:55:00|3325.2|3324|3325.7|3324.5|3325.7|3324.5|3323.7|3322.5|131
1762830000000|2025-11-11 03:00:00|3326.2|3325|3323.2|3322|3326.4|3325.2|3323.2|3322|151
1762830300000|2025-11-11 03:05:00|3323.4|3322.2|3324.4|3323.2|3325.9|3324.7|3323.4|3322.2|78
1762830600000|2025-11-11 03:10:00|3324.7|3323.5|3324.7|3323.5|3326.2|3325|3323.7|3322.5|50
1762830900000|2025-11-11 03:15:00|3324.2|3323|3323.9|3322.7|3324.2|3323|3323.2|3322|53
1762831200000|2025-11-11 03:20:00|3323.7|3322.5|3324.2|3323|3324.7|3323.5|3323.7|3322.5|36
1762831500000|2025-11-11 03:25:00|3324.4|3323.2|3324.7|3323.5|3325.2|3324|3324.2|3323|140
1762831800000|2025-11-11 03:30:00|3324.5|3323.7|3331|3330.2|3331.2|3330.4|3324.5|3323.7|685
1762832100000|2025-11-11 03:35:00|3331.2|3330.4|3330.5|3329.7|3332.5|3331.7|3329.5|3328.7|338
1762832400000|2025-11-11 03:40:00|3330.7|3329.9|3333|3332.2|3333|3332.2|3330.5|3329.7|615
1762832700000|2025-11-11 03:45:00|3332.5|3331.7|3330.2|3329.4|3332.5|3331.7|3329|3328.2|286
1762833000000|2025-11-11 03:50:00|3330|3329.2|3328.5|3327.7|3330.5|3329.7|3327|3326.2|414
1762833300000|2025-11-11 03:55:00|3328.2|3327.4|3329.5|3328.7|3330.5|3329.7|3327.5|3326.7|286
1762833600000|2025-11-11 04:00:00|3329|3328.2|3331|3330.2|3331|3330.2|3329|3328.2|164
1762833900000|2025-11-11 04:05:00|3330.5|3329.7|3331.5|3330.7|3332|3331.2|3329|3328.2|292
1762834200000|2025-11-11 04:10:00|3331.2|3330.4|3329|3328.2|3331.2|3330.4|3329|3328.2|335
1762834500000|2025-11-11 04:15:00|3328.5|3327.7|3330|3329.2|3330.5|3329.7|3328.5|3327.7|300
1762834800000|2025-11-11 04:20:00|3329.5|3328.7|3328.5|3327.7|3330.5|3329.7|3328|3327.2|209
1762835100000|2025-11-11 04:25:00|3329|3328.2|3328.5|3327.7|3329|3328.2|3327|3326.2|314
1762835400000|2025-11-11 04:30:00|3328.7|3327.9|3331.5|3330.7|3332|3331.2|3328.5|3327.7|280
1762835700000|2025-11-11 04:35:00|3331|3330.2|3327.5|3326.7|3331.5|3330.7|3327.5|3326.7|262
1762836000000|2025-11-11 04:40:00|3328|3327.2|3328|3327.2|3329.5|3328.7|3327.5|3326.7|172
1762836300000|2025-11-11 04:45:00|3328.2|3327.4|3328|3327.2|3329.5|3328.7|3327.5|3326.7|201
1762836600000|2025-11-11 04:50:00|3327.5|3326.7|3322.7|3321.9|3327.5|3326.7|3322.5|3321.7|344
1762836900000|2025-11-11 04:55:00|3322.5|3321.7|3319.5|3318.7|3323|3322.2|3317.5|3316.7|593
1762837200000|2025-11-11 05:00:00|3320|3319.2|3320.5|3319.7|3322|3321.2|3317.7|3316.9|349
1762837500000|2025-11-11 05:05:00|3321|3320.2|3316.5|3315.7|3322.5|3321.7|3313.7|3312.9|604
1762837800000|2025-11-11 05:10:00|3316.2|3315.4|3314|3313.2|3317.5|3316.7|3313.2|3312.4|606
1762838100000|2025-11-11 05:15:00|3314.5|3313.7|3312|3311.2|3315.5|3314.7|3311|3310.2|411
1762838400000|2025-11-11 05:20:00|3311.7|3310.9|3316|3315.2|3316|3315.2|3311.5|3310.7|360
1762838700000|2025-11-11 05:25:00|3315.5|3314.7|3320.5|3319.7|3320.5|3319.7|3315.5|3314.7|255
1762839000000|2025-11-11 05:30:00|3320|3319.2|3317.5|3316.7|3320.7|3319.9|3317|3316.2|335
1762839300000|2025-11-11 05:35:00|3317.2|3316.4|3317.7|3316.9|3319|3318.2|3315.5|3314.7|203
1762839600000|2025-11-11 05:40:00|3317.5|3316.7|3315|3314.2|3319|3318.2|3315|3314.2|235
1762839900000|2025-11-11 05:45:00|3315.5|3314.7|3318.5|3317.7|3318.5|3317.7|3314|3313.2|332
1762840200000|2025-11-11 05:50:00|3318|3317.2|3316|3315.2|3318.5|3317.7|3315|3314.2|152
1762840500000|2025-11-11 05:55:00|3316.5|3315.7|3315.7|3314.9|3318|3317.2|3315|3314.2|156
1762840800000|2025-11-11 06:00:00|3316|3315.2|3316.5|3315.7|3316.7|3315.9|3313|3312.2|514
1762841100000|2025-11-11 06:05:00|3316|3315.2|3319.5|3318.7|3320|3319.2|3315|3314.2|583
1762841400000|2025-11-11 06:10:00|3319.7|3318.9|3321.5|3320.7|3322|3321.2|3319.5|3318.7|377
1762841700000|2025-11-11 06:15:00|3321.7|3320.9|3324.5|3323.7|3324.5|3323.7|3321.7|3320.9|583
1762842000000|2025-11-11 06:20:00|3324|3323.2|3325.5|3324.7|3326|3325.2|3323.5|3322.7|511
1762842300000|2025-11-11 06:25:00|3326|3325.2|3324.7|3323.9|3327|3326.2|3324|3323.2|1626
1762842600000|2025-11-11 06:30:00|3324|3323.2|3328.5|3327.7|3329|3328.2|3323|3322.2|3018
1762842900000|2025-11-11 06:35:00|3328.2|3327.4|3334.7|3332.7|3336.7|3334.7|3327.5|3326.7|701
1762843200000|2025-11-11 06:40:00|3335.2|3333.2|3333.6|3331.6|3335.2|3333.2|3332.4|3330.4|0
1762843500000|2025-11-11 06:45:00|3333.4|3331.4|3329.5|3327.5|3334.2|3332.2|3329.4|3327.4|425
1762843800000|2025-11-11 06:50:00|3329.4|3327.4|3330.5|3328.5|3331.2|3329.2|3329.2|3327.2|0
1762844100000|2025-11-11 06:55:00|3330.7|3328.7|3331.9|3329.9|3332.2|3330.2|3329.8|3327.8|0
1762844400000|2025-11-11 07:00:00|3332|3330|3331.8|3329.8|3332.9|3330.9|3331.6|3329.6|0
1762844700000|2025-11-11 07:05:00|3331.9|3329.9|3328.6|3326.6|3331.9|3329.9|3328.6|3326.6|0
1762845000000|2025-11-11 07:10:00|3328.5|3326.5|3329.7|3327.7|3330.3|3328.3|3328|3326|0
1762845300000|2025-11-11 07:15:00|3329.8|3327.8|3330.2|3328.2|3330.5|3328.5|3329.2|3327.2|0
1762845600000|2025-11-11 07:20:00|3330.3|3328.3|3329.6|3327.6|3330.6|3328.6|3329.1|3327.1|0
1762845900000|2025-11-11 07:25:00|3329.5|3327.5|3328.9|3326.9|3329.5|3327.5|3328.1|3326.1|0
1762846200000|2025-11-11 07:30:00|3328.7|3326.7|3330.2|3328.2|3330.4|3328.4|3328.3|3326.3|0
1762846500000|2025-11-11 07:35:00|3330.1|3328.1|3328.4|3326.4|3330.5|3328.5|3328.1|3326.1|0
1762846800000|2025-11-11 07:40:00|3328.5|3326.5|3329.6|3327.6|3329.9|3327.9|3328.1|3326.1|0
1762847100000|2025-11-11 07:45:00|3329.5|3327.5|3327.8|3325.8|3329.5|3327.5|3327.3|3325.3|0
1762847400000|2025-11-11 07:50:00|3327.7|3325.7|3327.5|3325.5|3328.3|3326.3|3326.9|3324.9|0
1762847700000|2025-11-11 07:55:00|3327.4|3325.4|3326.5|3324.5|3328.5|3326.5|3326.4|3324.4|0
1762848000000|2025-11-11 08:00:00|3326.6|3324.6|3326.9|3325.7|3327.7|3326.5|3322.9|3321.7|355
1762848300000|2025-11-11 08:05:00|3327.2|3326|3326.2|3325|3327.7|3326.5|3324.7|3323.5|194
1762848600000|2025-11-11 08:10:00|3326.7|3325.5|3325.9|3324.7|3326.7|3325.5|3323.9|3322.7|98
1762848900000|2025-11-11 08:15:00|3326.2|3325|3325.7|3324.5|3327.7|3326.5|3325.7|3324.5|145
1762849200000|2025-11-11 08:20:00|3325.9|3324.7|3326.4|3325.2|3328.2|3327|3325.4|3324.2|362
1762849500000|2025-11-11 08:25:00|3326.7|3325.5|3326.4|3325.2|3328.4|3327.2|3325.4|3324.2|195
1762849800000|2025-11-11 08:30:00|3326.7|3325.5|3326.4|3325.2|3327.4|3326.2|3325.2|3324|106
1762850100000|2025-11-11 08:35:00|3326.7|3325.5|3325.9|3324.7|3327.2|3326|3325.7|3324.5|91
1762850400000|2025-11-11 08:40:00|3326.2|3325|3324.2|3323|3326.2|3325|3323.9|3322.7|53
1762850700000|2025-11-11 08:45:00|3323.9|3322.7|3324.2|3323|3325.2|3324|3323.7|3322.5|69
1762851000000|2025-11-11 08:50:00|3323.9|3322.7|3322.7|3321.5|3324.2|3323|3321.9|3320.7|133
1762851300000|2025-11-11 08:55:00|3322.9|3321.7|3323.9|3322.7|3324.7|3323.5|3322.7|3321.5|97
1762851600000|2025-11-11 09:00:00|3324.2|3323|3326.7|3325.5|3326.7|3325.5|3323.7|3322.5|23
1762851900000|2025-11-11 09:05:00|3326.9|3325.7|3326.7|3325.5|3327.2|3326|3325.9|3324.7|34
1762852200000|2025-11-11 09:10:00|3326.4|3325.2|3327.2|3326|3327.4|3326.2|3325.7|3324.5|36
1762852500000|2025-11-11 09:15:00|3327.7|3326.5|3325.7|3324.5|3328.2|3327|3325.7|3324.5|56
1762852800000|2025-11-11 09:20:00|3325.9|3324.7|3324.7|3323.5|3326.2|3325|3324.7|3323.5|63
1762853100000|2025-11-11 09:25:00|3325.2|3324|3325.9|3324.7|3326.4|3325.2|3324.9|3323.7|25
1762853400000|2025-11-11 09:30:00|3326.2|3325|3325.2|3324|3326.7|3325.5|3324.7|3323.5|46
1762853700000|2025-11-11 09:35:00|3324.7|3323.5|3324.4|3323.2|3325.7|3324.5|3324.2|3323|32
1762854000000|2025-11-11 09:40:00|3324.7|3323.5|3324.7|3323.5|3325.2|3324|3323.2|3322|56
1762854300000|2025-11-11 09:45:00|3324.9|3323.7|3326.7|3325.5|3326.7|3325.5|3324.2|3323|50
1762854600000|2025-11-11 09:50:00|3326.9|3325.7|3326.2|3325|3327.2|3326|3325.2|3324|41
1762854900000|2025-11-11 09:55:00|3325.9|3324.7|3325.7|3324.5|3326.4|3325.2|3324.7|3323.5|120
1762855200000|2025-11-11 10:00:00|3325.4|3324.2|3325.2|3324|3325.7|3324.5|3324.4|3323.2|48
1762855500000|2025-11-11 10:05:00|3325.4|3324.2|3326.2|3325|3327.2|3326|3325.4|3324.2|25
1762855800000|2025-11-11 10:10:00|3325.9|3324.7|3326.2|3325|3326.7|3325.5|3325.9|3324.7|25
1762856100000|2025-11-11 10:15:00|3326.4|3325.2|3325.7|3324.5|3326.4|3325.2|3325.2|3324|19
1762856400000|2025-11-11 10:20:00|3325.9|3324.7|3326.7|3325.5|3326.9|3325.7|3325.7|3324.5|25
1762856700000|2025-11-11 10:25:00|3326.4|3325.2|3327.7|3326.5|3327.7|3326.5|3326.2|3325|114
1762857000000|2025-11-11 10:30:00|3327.4|3326.2|3325.9|3324.7|3328.4|3327.2|3325.4|3324.2|130
1762857300000|2025-11-11 10:35:00|3325.7|3324.5|3326.9|3325.7|3326.9|3325.7|3325.4|3324.2|64
1762857600000|2025-11-11 10:40:00|3326.7|3325.5|3325.9|3324.7|3326.7|3325.5|3325.2|3324|69
1762857900000|2025-11-11 10:45:00|3326.2|3325|3326.2|3325|3326.7|3325.5|3325.7|3324.5|40
1762858200000|2025-11-11 10:50:00|3326.4|3325.2|3326.4|3325.2|3326.7|3325.5|3325.7|3324.5|21
1762858500000|2025-11-11 10:55:00|3326.2|3325|3326.4|3325.2|3326.7|3325.5|3325.7|3324.5|21
1762858800000|2025-11-11 11:00:00|3326.7|3325.5|3328.7|3327.5|3328.7|3327.5|3326.2|3325|51
1762859100000|2025-11-11 11:05:00|3328.2|3327|3328.2|3327|3328.7|3327.5|3327.4|3326.2|26
1762859400000|2025-11-11 11:10:00|3327.9|3326.7|3329.4|3328.2|3329.7|3328.5|3327.7|3326.5|8
1762859700000|2025-11-11 11:15:00|3329.2|3328|3326.2|3325|3329.2|3328|3326.2|3325|37
1762860000000|2025-11-11 11:20:00|3325.7|3324.5|3326.9|3325.7|3328.2|3327|3325.7|3324.5|27
1762860300000|2025-11-11 11:25:00|3326.7|3325.5|3326.7|3325.5|3327.2|3326|3326.2|3325|53
1762860600000|2025-11-11 11:30:00|3326.4|3325.2|3325.7|3324.5|3326.9|3325.7|3325.2|3324|12
1762860900000|2025-11-11 11:35:00|3325.4|3324.2|3325.7|3324.5|3326.2|3325|3324.7|3323.5|11
1762861200000|2025-11-11 11:40:00|3325.4|3324.2|3325.7|3324.5|3325.7|3324.5|3324.9|3323.7|3
1762861500000|2025-11-11 11:45:00|3325.9|3324.7|3324.7|3323.5|3326.2|3325|3324.7|3323.5|34
1762861800000|2025-11-11 11:50:00|3325.2|3324|3323.7|3322.5|3325.2|3324|3323.7|3322.5|15
1762862100000|2025-11-11 11:55:00|3323.9|3322.7|3324.7|3323.5|3325.2|3324|3323.7|3322.5|51
1762862400000|2025-11-11 12:00:00|3325.2|3324|3326.9|3325.7|3327.2|3326|3324.2|3323|74
1762862700000|2025-11-11 12:05:00|3326.7|3325.5|3326.7|3325.5|3326.7|3325.5|3325.7|3324.5|59
1762863000000|2025-11-11 12:10:00|3327.2|3326|3325.7|3324.5|3327.2|3326|3325.7|3324.5|75
1762863300000|2025-11-11 12:15:00|3325.9|3324.7|3325.2|3324|3325.9|3324.7|3323.7|3322.5|50
1762863600000|2025-11-11 12:20:00|3324.9|3323.7|3325.2|3324|3325.7|3324.5|3324.7|3323.5|5
1762863900000|2025-11-11 12:25:00|3324.9|3323.7|3325.9|3324.7|3326.2|3325|3324.9|3323.7|8
1762864200000|2025-11-11 12:30:00|3325.7|3324.5|3326.2|3325|3327.2|3326|3325.7|3324.5|14
1762864500000|2025-11-11 12:35:00|3325.7|3324.5|3324.4|3323.2|3326.2|3325|3324.2|3323|34
1762864800000|2025-11-11 12:40:00|3324.7|3323.5|3324.7|3323.5|3325.2|3324|3323.2|3322|21
1762865100000|2025-11-11 12:45:00|3324.4|3323.2|3323.4|3322.2|3325.2|3324|3323.4|3322.2|7
1762865400000|2025-11-11 12:50:00|3323.7|3322.5|3323.7|3322.5|3324.7|3323.5|3322.9|3321.7|14
1762865700000|2025-11-11 12:55:00|3323.9|3322.7|3323.4|3322.2|3323.9|3322.7|3323.4|3322.2|7
1762866000000|2025-11-11 13:00:00|3323.7|3322.5|3324.2|3323|3324.7|3323.5|3323.2|3322|23
1762866300000|2025-11-11 13:05:00|3323.9|3322.7|3324.7|3323.5|3324.7|3323.5|3323.2|3322|1
1762866600000|2025-11-11 13:10:00|3324.4|3323.2|3324.7|3323.5|3325.2|3324|3324.4|3323.2|6
1762866900000|2025-11-11 13:15:00|3324.4|3323.2|3323.7|3322.5|3324.7|3323.5|3323.7|3322.5|13
1762867200000|2025-11-11 13:20:00|3323.4|3322.2|3321.2|3320|3323.4|3322.2|3320.9|3319.7|55
1762867500000|2025-11-11 13:25:00|3320.9|3319.7|3318.7|3317.5|3321.2|3320|3317.7|3316.5|96
1762867800000|2025-11-11 13:30:00|3318.9|3317.7|3321.9|3320.7|3321.9|3320.7|3318.7|3317.5|32
1762868100000|2025-11-11 13:35:00|3321.7|3320.5|3321.7|3320.5|3322.9|3321.7|3321.7|3320.5|50
1762868400000|2025-11-11 13:40:00|3321.4|3320.2|3319.7|3318.5|3321.7|3320.5|3319.2|3318|20
1762868700000|2025-11-11 13:45:00|3319.9|3318.7|3321.2|3320|3321.4|3320.2|3319.7|3318.5|23
1762869000000|2025-11-11 13:50:00|3320.9|3319.7|3320.2|3319|3321.7|3320.5|3320.2|3319|8
1762869300000|2025-11-11 13:55:00|3320.4|3319.2|3320.7|3319.5|3320.7|3319.5|3319.7|3318.5|26
1762869600000|2025-11-11 14:00:00|3321.2|3320|3320.2|3319|3321.7|3320.5|3319.9|3318.7|19
1762869900000|2025-11-11 14:05:00|3320.4|3319.2|3321.2|3320|3321.2|3320|3319.7|3318.5|20
1762870200000|2025-11-11 14:10:00|3320.9|3319.7|3322.2|3321|3322.4|3321.2|3320.7|3319.5|91
1762870500000|2025-11-11 14:15:00|3321.7|3320.5|3322.4|3321.2|3322.7|3321.5|3321.7|3320.5|37
1762870800000|2025-11-11 14:20:00|3322.2|3321|3322.2|3321|3323.2|3322|3321.9|3320.7|22
1762871100000|2025-11-11 14:25:00|3321.9|3320.7|3323.7|3322.5|3324.2|3323|3321.7|3320.5|35
1762871400000|2025-11-11 14:30:00|3323.4|3322.2|3327.2|3326|3327.9|3326.7|3323.4|3322.2|144
1762871700000|2025-11-11 14:35:00|3327.4|3326.2|3327.7|3326.5|3329.2|3328|3327.2|3326|51
1762872000000|2025-11-11 14:40:00|3327.4|3326.2|3325.2|3324|3327.7|3326.5|3324.7|3323.5|70
1762872300000|2025-11-11 14:45:00|3325.4|3324.2|3326.4|3325.2|3328.2|3327|3325.2|3324|79
1762872600000|2025-11-11 14:50:00|3326.7|3325.5|3327.2|3326|3327.7|3326.5|3324.7|3323.5|65
1762872900000|2025-11-11 14:55:00|3326.9|3325.7|3330.2|3329|3331.2|3330|3326.2|3325|133
1762873200000|2025-11-11 15:00:00|3329.7|3328.5|3328.9|3327.7|3330.7|3329.5|3328.7|3327.5|83
1762873500000|2025-11-11 15:05:00|3328.7|3327.5|3329.2|3328|3330.2|3329|3326.2|3325|109
1762873800000|2025-11-11 15:10:00|3329.4|3328.2|3327.2|3326|3329.7|3328.5|3326.7|3325.5|53
1762874100000|2025-11-11 15:15:00|3327.7|3326.5|3325.7|3324.5|3327.7|3326.5|3324.7|3323.5|26
1762874400000|2025-11-11 15:20:00|3325.4|3324.2|3327.7|3326.5|3328.2|3327|3324.7|3323.5|67
1762874700000|2025-11-11 15:25:00|3327.9|3326.7|3327.7|3326.5|3328.9|3327.7|3326.2|3325|58
1762875000000|2025-11-11 15:30:00|3327.4|3326.2|3325.4|3324.2|3328.4|3327.2|3324.4|3323.2|47
1762875300000|2025-11-11 15:35:00|3325.7|3324.5|3328.2|3327|3328.2|3327|3323.9|3322.7|95
1762875600000|2025-11-11 15:40:00|3327.9|3326.7|3328.2|3327|3329.2|3328|3326.7|3325.5|69
1762875900000|2025-11-11 15:45:00|3328.4|3327.2|3328.4|3327.2|3329.2|3328|3327.2|3326|49
1762876200000|2025-11-11 15:50:00|3328.2|3327|3327.7|3326.5|3328.4|3327.2|3327.2|3326|102
1762876500000|2025-11-11 15:55:00|3327.9|3326.7|3328.2|3327|3328.7|3327.5|3325.7|3324.5|56
1762876800000|2025-11-11 16:00:00|3328.7|3327.5|3329.2|3328|3329.7|3328.5|3327.4|3326.2|33
1762877100000|2025-11-11 16:05:00|3329.7|3328.5|3329.7|3328.5|3331.2|3330|3329.2|3328|45
1762877400000|2025-11-11 16:10:00|3329.9|3328.7|3331.7|3330.5|3332.2|3331|3329.7|3328.5|43
1762877700000|2025-11-11 16:15:00|3331.2|3330|3335.4|3334.2|3335.4|3334.2|3331.2|3330|81
1762878000000|2025-11-11 16:20:00|3335.2|3334|3336.4|3335.2|3336.7|3335.5|3334.4|3333.2|60
1762878300000|2025-11-11 16:25:00|3336.7|3335.5|3332.7|3331.5|3336.7|3335.5|3331.7|3330.5|125
1762878600000|2025-11-11 16:30:00|3332.4|3331.2|3334.7|3333.5|3334.7|3333.5|3331.2|3330|82
1762878900000|2025-11-11 16:35:00|3334.4|3333.2|3334.7|3333.5|3335.4|3334.2|3333.7|3332.5|61
1762879200000|2025-11-11 16:40:00|3334.9|3333.7|3335.7|3334.5|3336.2|3335|3333.7|3332.5|50
1762879500000|2025-11-11 16:45:00|3335.9|3334.7|3336.2|3335|3337.2|3336|3335.2|3334|27
1762879800000|2025-11-11 16:50:00|3336.4|3335.2|3337.2|3336|3337.2|3336|3335.2|3334|15
1762880100000|2025-11-11 16:55:00|3337.4|3336.2|3335.7|3334.5|3337.7|3336.5|3335.2|3334|40
1762880400000|2025-11-11 17:00:00|3335.4|3334.2|3336.7|3335.5|3337.2|3336|3335.4|3334.2|21
1762880700000|2025-11-11 17:05:00|3336.9|3335.7|3338.2|3337|3338.7|3337.5|3336.9|3335.7|82
1762881000000|2025-11-11 17:10:00|3338.7|3337.5|3338.2|3337|3338.7|3337.5|3337.2|3336|48
1762881300000|2025-11-11 17:15:00|3338.4|3337.2|3338.7|3337.5|3339.4|3338.2|3337.9|3336.7|73
1762881600000|2025-11-11 17:20:00|3338.9|3337.7|3339.7|3338.5|3340.2|3339|3338.2|3337|42
1762881900000|2025-11-11 17:25:00|3339.4|3338.2|3339.7|3338.5|3339.7|3338.5|3337.9|3336.7|38
1762882200000|2025-11-11 17:30:00|3339.4|3338.2|3340.2|3339|3340.7|3339.5|3339.4|3338.2|42
1762882500000|2025-11-11 17:35:00|3340.4|3339.2|3339.7|3338.5|3340.7|3339.5|3339.7|3338.5|14
1762882800000|2025-11-11 17:40:00|3339.4|3338.2|3340.2|3339|3340.2|3339|3338.7|3337.5|35
1762883100000|2025-11-11 17:45:00|3339.9|3338.7|3340.9|3339.7|3341.4|3340.2|3339.7|3338.5|32
1762883400000|2025-11-11 17:50:00|3341.2|3340|3342.2|3341|3343.2|3342|3340.7|3339.5|53
1762883700000|2025-11-11 17:55:00|3342.4|3341.2|3342.7|3341.5|3343.2|3342|3342.2|3341|57
1762884000000|2025-11-11 18:00:00|3342.4|3341.2|3343.9|3342.7|3343.9|3342.7|3342.2|3341|78
1762884300000|2025-11-11 18:05:00|3344.2|3343|3342.9|3341.7|3344.2|3343|3342.7|3341.5|44
1762884600000|2025-11-11 18:10:00|3342.7|3341.5|3342.7|3341.5|3343.2|3342|3342.2|3341|24
1762884900000|2025-11-11 18:15:00|3342.4|3341.2|3344.2|3343|3344.2|3343|3342.2|3341|26
1762885200000|2025-11-11 18:20:00|3344.7|3343.5|3343.7|3342.5|3345.7|3344.5|3343.7|3342.5|46
1762885500000|2025-11-11 18:25:00|3343.9|3342.7|3344.7|3343.5|3344.7|3343.5|3343.2|3342|17
1762885800000|2025-11-11 18:30:00|3344.9|3343.7|3344.2|3343|3345.4|3344.2|3343.7|3342.5|25
1762886100000|2025-11-11 18:35:00|3343.7|3342.5|3344.2|3343|3344.2|3343|3342.7|3341.5|43
1762886400000|2025-11-11 18:40:00|3344.4|3343.2|3344.7|3343.5|3345.2|3344|3344.2|3343|32
1762886700000|2025-11-11 18:45:00|3344.9|3343.7|3344.4|3343.2|3345.7|3344.5|3344.2|3343|34
1762887000000|2025-11-11 18:50:00|3344.7|3343.5|3344.2|3343|3345.2|3344|3343.7|3342.5|15
1762887300000|2025-11-11 18:55:00|3344.4|3343.2|3345.2|3344|3345.2|3344|3344.2|3343|15
1762887600000|2025-11-11 19:00:00|3344.7|3343.5|3344.7|3343.5|3345.2|3344|3342.7|3341.5|94
1762887900000|2025-11-11 19:05:00|3344.4|3343.2|3343.7|3342.5|3344.4|3343.2|3343.2|3342|33
1762888200000|2025-11-11 19:10:00|3343.4|3342.2|3343.9|3342.7|3345.2|3344|3343.4|3342.2|19
1762888500000|2025-11-11 19:15:00|3343.7|3342.5|3344.2|3343|3345.2|3344|3343.7|3342.5|14
1762888800000|2025-11-11 19:20:00|3344.4|3343.2|3344.2|3343|3344.7|3343.5|3343.7|3342.5|32
1762889100000|2025-11-11 19:25:00|3344.7|3343.5|3344.2|3343|3344.7|3343.5|3344.2|3343|19
1762889400000|2025-11-11 19:30:00|3344.4|3343.2|3343.9|3342.7|3344.7|3343.5|3343.7|3342.5|28
1762889700000|2025-11-11 19:35:00|3343.7|3342.5|3343.4|3342.2|3344.2|3343|3343.2|3342|48
1762890000000|2025-11-11 19:40:00|3343.7|3342.5|3342.4|3341.2|3343.7|3342.5|3342.4|3341.2|49
1762890300000|2025-11-11 19:45:00|3342.2|3341|3343.7|3342.5|3344.2|3343|3341.7|3340.5|76
1762890600000|2025-11-11 19:50:00|3343.4|3342.2|3344.7|3343.5|3344.7|3343.5|3343.4|3342.2|49
1762890900000|2025-11-11 19:55:00|3344.2|3343|3343.7|3342.5|3344.7|3343.5|3343.2|3342|21
1762891200000|2025-11-11 20:00:00|3343.9|3342.7|3344.2|3343|3344.7|3343.5|3343.7|3342.5|7
1762891500000|2025-11-11 20:05:00|3343.9|3342.7|3343.7|3342.5|3344.2|3343|3343.7|3342.5|13
1762891800000|2025-11-11 20:10:00|3343.9|3342.7|3343.7|3342.5|3344.7|3343.5|3343.7|3342.5|9
1762892100000|2025-11-11 20:15:00|3343.2|3342|3343.2|3342|3343.7|3342.5|3343.2|3342|43
1762892400000|2025-11-11 20:20:00|3343.4|3342.2|3342.7|3341.5|3343.4|3342.2|3341.9|3340.7|66
1762892700000|2025-11-11 20:25:00|3343.2|3342|3342.7|3341.5|3343.2|3342|3342.2|3341|30
1762893000000|2025-11-11 20:30:00|3342.4|3341.2|3341.7|3340.5|3342.7|3341.5|3341.2|3340|23
1762893300000|2025-11-11 20:35:00|3341.9|3340.7|3342.4|3341.2|3343.2|3342|3341.7|3340.5|40
1762893600000|2025-11-11 20:40:00|3342.2|3341|3344.7|3343.5|3344.7|3343.5|3342.2|3341|62
1762893900000|2025-11-11 20:45:00|3344.9|3343.7|3344.4|3343.2|3344.9|3343.7|3343.7|3342.5|135
1762894200000|2025-11-11 20:50:00|3344.7|3343.5|3344.6|3342.6|3345.7|3344.5|3344.2|3342.6|80
1762894500000|2025-11-11 20:55:00|3344.5|3342.5|3343.5|3341.5|3344.5|3342.5|3341.6|3339.6|0
1762894800000|2025-11-11 21:00:00|3343.3|3341.3|3344.1|3342.1|3344.8|3342.8|3342.9|3340.9|19
1762895100000|2025-11-11 21:05:00|3344|3342|3345.1|3343.1|3345.1|3343.1|3344|3342|0
1762895400000|2025-11-11 21:10:00|3345|3343|3346.5|3344.5|3346.5|3344.5|3344.9|3342.9|0
1762895700000|2025-11-11 21:15:00|3346.6|3344.6|3346.3|3344.3|3346.7|3344.7|3346.1|3344.1|0
1762896000000|2025-11-11 21:20:00|3346.2|3344.2|3345.7|3343.7|3346.6|3344.6|3345.7|3343.7|0
1762896300000|2025-11-11 21:25:00|3345.6|3343.6|3345.7|3343.7|3346|3344|3345.6|3343.6|0
1762896600000|2025-11-11 21:30:00|3345.8|3343.8|3346.3|3344.3|3346.4|3344.4|3345.7|3343.7|0
1762896900000|2025-11-11 21:35:00|3346.2|3344.2|3346.7|3344.7|3346.7|3344.7|3346|3344|0
1762897200000|2025-11-11 21:40:00|3346.8|3344.8|3347.5|3345.5|3347.7|3345.7|3346.8|3344.8|0
1762897500000|2025-11-11 21:45:00|3347.4|3345.4|3345.7|3343.7|3347.5|3345.5|3345.7|3343.7|0
1762897800000|2025-11-11 21:50:00|3345.6|3343.6|3345.9|3343.9|3345.9|3343.9|3345.6|3343.6|0
1762898100000|2025-11-11 21:55:00|3345.7|3343.7|3346.2|3344.2|3347|3345|3345.5|3343.5|0
1762898400000|2025-11-11 22:00:00|3346.4|3344.4|3346.2|3344.2|3346.4|3344.4|3346.1|3344.1|0
1762898700000|2025-11-11 22:05:00|3346.1|3344.1|3346.3|3344.3|3346.3|3344.3|3345.9|3343.9|0
1762899000000|2025-11-11 22:10:00|3346.1|3344.1|3346.3|3344.3|3346.4|3344.4|3346.1|3344.1|0
1762899600000|2025-11-11 22:20:00|3346.2|3344.2|3346.2|3344.2|3346.2|3344.2|3346.2|3344.2|0
1762899900000|2025-11-11 22:25:00|3346.4|3344.4|3346.4|3344.4|3346.4|3344.4|3346.4|3344.4|0
1762900200000|2025-11-11 22:30:00|3346.2|3344.2|3346.4|3344.4|3346.4|3344.4|3346.2|3344.2|0
1762901100000|2025-11-11 22:45:00|3346.2|3344.2|3346.3|3344.3|3346.3|3344.3|3346.1|3344.1|0
1762901400000|2025-11-11 22:50:00|3346.1|3344.1|3346.4|3344.4|3346.4|3344.4|3346.1|3344.1|0
1762901700000|2025-11-11 22:55:00|3346.3|3344.3|3346.4|3344.4|3346.4|3344.4|3346.2|3344.2|0
1762902000000|2025-11-11 23:00:00|3346.3|3344.3|3346.5|3344.5|3346.8|3344.8|3346|3344|0
1762902300000|2025-11-11 23:05:00|3346.4|3344.4|3346.7|3344.7|3347.5|3345.5|3345.9|3343.9|0
1762902600000|2025-11-11 23:10:00|3346.8|3344.8|3344.3|3342.3|3346.8|3344.8|3343.4|3341.4|0
1762902900000|2025-11-11 23:15:00|3344.4|3342.4|3345.4|3343.4|3345.7|3343.7|3344.4|3342.4|0
1762903200000|2025-11-11 23:20:00|3345.5|3343.5|3345.9|3343.9|3346.4|3344.4|3345.5|3343.5|0
1762903500000|2025-11-11 23:25:00|3346.1|3344.1|3345.7|3343.7|3346.3|3344.3|3345.1|3343.1|0
1762903800000|2025-11-11 23:30:00|3345.8|3343.8|3344.1|3342.1|3346.4|3344.4|3342.5|3340.5|0
1762904100000|2025-11-11 23:35:00|3344.2|3342.2|3344.1|3342.1|3345.3|3343.3|3343.9|3341.9|0
1762904400000|2025-11-11 23:40:00|3343.9|3341.9|3343.1|3341.1|3344.3|3342.3|3342.6|3340.6|0
1762904700000|2025-11-11 23:45:00|3343.2|3341.2|3341.8|3340.6|3344.8|3343.6|3340.5|3339.3|656
1762905000000|2025-11-11 23:50:00|3342|3340.8|3339.3|3338.1|3343.3|3342.1|3339.3|3338.1|337
1762905300000|2025-11-11 23:55:00|3339.5|3338.3|3335.8|3334.6|3341.8|3340.6|3334.3|3333.1|792
1762905600000|2025-11-12 00:00:00|3335.6|3334.8|3339.1|3338.3|3341.6|3340.8|3335.1|3334.3|1919
1762905900000|2025-11-12 00:05:00|3339.6|3338.8|3339.1|3338.3|3340.6|3339.8|3334.6|3333.8|1479
1762906200000|2025-11-12 00:10:00|3339.3|3338.5|3339.1|3338.3|3343.3|3342.5|3338.1|3337.3|1014
1762906500000|2025-11-12 00:15:00|3339.6|3338.8|3344.6|3343.8|3345.6|3344.8|3338.6|3337.8|815
1762906800000|2025-11-12 00:20:00|3344.3|3343.5|3349.1|3348.3|3349.6|3348.8|3343.6|3342.8|1034
1762907100000|2025-11-12 00:25:00|3349.3|3348.5|3351.3|3350.5|3354.1|3353.3|3349.1|3348.3|798
1762907400000|2025-11-12 00:30:00|3351.6|3350.8|3355.6|3354.8|3356.1|3355.3|3350.8|3350|752
1762907700000|2025-11-12 00:35:00|3355.3|3354.5|3357.6|3356.8|3358.6|3357.8|3354.6|3353.8|1057
1762908000000|2025-11-12 00:40:00|3358.1|3357.3|3359.1|3358.3|3359.6|3358.8|3356.6|3355.8|581
1762908300000|2025-11-12 00:45:00|3359.6|3358.8|3356.6|3355.8|3360.1|3359.3|3356.6|3355.8|652
1762908600000|2025-11-12 00:50:00|3356.8|3356|3356.8|3356|3359.1|3358.3|3356.1|3355.3|525
1762908900000|2025-11-12 00:55:00|3357.1|3356.3|3359.6|3358.8|3360.6|3359.8|3356.6|3355.8|555
1762909200000|2025-11-12 01:00:00|3360.1|3359.3|3362.6|3361.8|3363.1|3362.3|3358.6|3357.8|614
1762909500000|2025-11-12 01:05:00|3362.8|3362|3359.6|3358.8|3364.6|3363.8|3359.6|3358.8|461
1762909800000|2025-11-12 01:10:00|3360.1|3359.3|3360.1|3359.3|3360.6|3359.8|3358.1|3357.3|366
1762910100000|2025-11-12 01:15:00|3360.6|3359.8|3358.1|3357.3|3361.1|3360.3|3358.1|3357.3|276
1762910400000|2025-11-12 01:20:00|3357.6|3356.8|3353.1|3352.3|3358.1|3357.3|3352.8|3352|259
1762910700000|2025-11-12 01:25:00|3353.6|3352.8|3353.1|3352.3|3353.6|3352.8|3351.6|3350.8|409
1762911000000|2025-11-12 01:30:00|3352.8|3352|3355.6|3354.8|3355.6|3354.8|3352.1|3351.3|320
1762911300000|2025-11-12 01:35:00|3355.3|3354.5|3354.1|3353.3|3356.1|3355.3|3353.6|3352.8|279
1762911600000|2025-11-12 01:40:00|3354.6|3353.8|3356.1|3355.3|3356.1|3355.3|3354.1|3353.3|207
1762911900000|2025-11-12 01:45:00|3356.6|3355.8|3355.6|3354.8|3357.6|3356.8|3355.1|3354.3|338
1762912200000|2025-11-12 01:50:00|3355.1|3354.3|3357.6|3356.8|3357.6|3356.8|3354.6|3353.8|282
1762912500000|2025-11-12 01:55:00|3357.8|3357|3358.6|3357.8|3360.1|3359.3|3357.6|3356.8|348
1762912800000|2025-11-12 02:00:00|3358.3|3357.5|3356.6|3355.8|3359.1|3358.3|3356.6|3355.8|238
1762913100000|2025-11-12 02:05:00|3357.1|3356.3|3357.6|3356.8|3358.1|3357.3|3356.6|3355.8|209
1762913400000|2025-11-12 02:10:00|3357.8|3357|3358.8|3358|3360.1|3359.3|3357.1|3356.3|288
1762913700000|2025-11-12 02:15:00|3359.1|3358.3|3359.1|3358.3|3361.1|3360.3|3358.6|3357.8|380
1762914000000|2025-11-12 02:20:00|3359.3|3358.5|3357.1|3356.3|3359.6|3358.8|3357.1|3356.3|160
1762914300000|2025-11-12 02:25:00|3356.6|3355.8|3357.6|3356.8|3357.8|3357|3356.1|3355.3|297
1762914600000|2025-11-12 02:30:00|3357.8|3356.6|3355.3|3354.1|3358.3|3357.1|3354.5|3353.3|240
1762914900000|2025-11-12 02:35:00|3354.8|3353.6|3353.8|3352.6|3355.3|3354.1|3353.8|3352.6|226
1762915200000|2025-11-12 02:40:00|3353.3|3352.1|3354.3|3353.1|3354.3|3353.1|3352.3|3351.1|255
1762915500000|2025-11-12 02:45:00|3353.8|3352.6|3352.8|3351.6|3354.3|3353.1|3351.5|3350.3|301
1762915800000|2025-11-12 02:50:00|3352.3|3351.1|3354.3|3353.1|3354.3|3353.1|3351.8|3350.6|267
1762916100000|2025-11-12 02:55:00|3354.8|3353.6|3353.8|3352.6|3354.8|3353.6|3352.8|3351.6|76
1762916400000|2025-11-12 03:00:00|3354.3|3353.1|3353.3|3352.1|3354.3|3353.1|3353|3351.8|144
1762916700000|2025-11-12 03:05:00|3353.5|3352.3|3352.8|3351.6|3353.8|3352.6|3351.3|3350.1|132
1762917000000|2025-11-12 03:10:00|3352.5|3351.3|3352.3|3351.1|3352.5|3351.3|3351.3|3350.1|74
1762917300000|2025-11-12 03:15:00|3351.8|3350.6|3349.8|3348.6|3352.8|3351.6|3349.8|3348.6|185
1762917600000|2025-11-12 03:20:00|3350|3348.8|3351.3|3350.1|3351.8|3350.6|3349.8|3348.6|207
1762917900000|2025-11-12 03:25:00|3350.8|3349.6|3349.3|3348.1|3351.3|3350.1|3348.8|3347.6|244
1762918200000|2025-11-12 03:30:00|3349.1|3348.3|3350.6|3349.8|3352.3|3351.5|3347.6|3346.8|555
1762918500000|2025-11-12 03:35:00|3350.8|3350|3349.6|3348.8|3352.6|3351.8|3349.1|3348.3|669
1762918800000|2025-11-12 03:40:00|3349.8|3349|3348.6|3347.8|3351.8|3351|3347.6|3346.8|264
1762919100000|2025-11-12 03:45:00|3348.3|3347.5|3349.6|3348.8|3351.1|3350.3|3348.1|3347.3|641
1762919400000|2025-11-12 03:50:00|3349.8|3349|3349.6|3348.8|3350.6|3349.8|3349.6|3348.8|145
1762919700000|2025-11-12 03:55:00|3350.1|3349.3|3347.6|3346.8|3350.1|3349.3|3346.1|3345.3|362
1762920000000|2025-11-12 04:00:00|3347.1|3346.3|3347.1|3346.3|3349.8|3349|3346.6|3345.8|245
1762920300000|2025-11-12 04:05:00|3346.8|3346|3345.6|3344.8|3347.1|3346.3|3344.6|3343.8|256
1762920600000|2025-11-12 04:10:00|3346.1|3345.3|3344.6|3343.8|3346.6|3345.8|3344.1|3343.3|410
1762920900000|2025-11-12 04:15:00|3344.8|3344|3342.3|3341.5|3345.1|3344.3|3341.1|3340.3|313
1762921200000|2025-11-12 04:20:00|3342.6|3341.8|3343.1|3342.3|3344.1|3343.3|3341.6|3340.8|281
1762921500000|2025-11-12 04:25:00|3343.3|3342.5|3345.6|3344.8|3345.6|3344.8|3343.1|3342.3|304
1762921800000|2025-11-12 04:30:00|3345.1|3344.3|3345.1|3344.3|3345.6|3344.8|3344.6|3343.8|234
1762922100000|2025-11-12 04:35:00|3345.6|3344.8|3343.8|3343|3345.6|3344.8|3343.6|3342.8|355
1762922400000|2025-11-12 04:40:00|3344.1|3343.3|3345.1|3344.3|3346.1|3345.3|3344.1|3343.3|199
1762922700000|2025-11-12 04:45:00|3345.6|3344.8|3347.1|3346.3|3347.8|3347|3345.1|3344.3|380
1762923000000|2025-11-12 04:50:00|3347.3|3346.5|3347.1|3346.3|3347.6|3346.8|3346.1|3345.3|194
1762923300000|2025-11-12 04:55:00|3347.3|3346.5|3348.1|3347.3|3349.1|3348.3|3346.8|3346|277
1762923600000|2025-11-12 05:00:00|3348.3|3347.5|3350.1|3349.3|3351.1|3350.3|3348.1|3347.3|431
1762923900000|2025-11-12 05:05:00|3350.6|3349.8|3351.6|3350.8|3352.6|3351.8|3350.1|3349.3|384
1762924200000|2025-11-12 05:10:00|3351.8|3351|3351.6|3350.8|3352.6|3351.8|3351.1|3350.3|192
1762924500000|2025-11-12 05:15:00|3351.1|3350.3|3349.3|3348.5|3351.1|3350.3|3348.6|3347.8|330
1762924800000|2025-11-12 05:20:00|3349.1|3348.3|3348.3|3347.5|3349.6|3348.8|3347.6|3346.8|289
1762925100000|2025-11-12 05:25:00|3348.1|3347.3|3349.1|3348.3|3350.1|3349.3|3348.1|3347.3|328
1762925400000|2025-11-12 05:30:00|3348.8|3348|3350.6|3349.8|3351.6|3350.8|3348.6|3347.8|221
1762925700000|2025-11-12 05:35:00|3350.8|3350|3349.1|3348.3|3351.1|3350.3|3348.6|3347.8|319
1762926000000|2025-11-12 05:40:00|3349.6|3348.8|3351.1|3350.3|3351.8|3351|3349.6|3348.8|305
1762926300000|2025-11-12 05:45:00|3351.3|3350.5|3350.6|3349.8|3351.6|3350.8|3350.6|3349.8|373
1762926600000|2025-11-12 05:50:00|3350.8|3350|3350.6|3349.8|3351.1|3350.3|3349.6|3348.8|256
1762926900000|2025-11-12 05:55:00|3350.8|3350|3352.6|3351.8|3353.1|3352.3|3350.8|3350|432
1762927200000|2025-11-12 06:00:00|3353.1|3352.3|3355.1|3354.3|3356.1|3355.3|3352.6|3351.8|803
1762927500000|2025-11-12 06:05:00|3355.3|3354.5|3357.1|3356.3|3358.1|3357.3|3355.1|3354.3|394
1762927800000|2025-11-12 06:10:00|3356.6|3355.8|3358.6|3357.8|3359.1|3358.3|3355.6|3354.8|398
1762928100000|2025-11-12 06:15:00|3358.1|3357.3|3359.6|3358.8|3359.6|3358.8|3357.1|3356.3|464
1762928400000|2025-11-12 06:20:00|3359.1|3358.3|3359.1|3358.3|3359.8|3359|3357.6|3356.8|670
1762928700000|2025-11-12 06:25:00|3358.6|3357.8|3362.1|3361.3|3362.6|3361.8|3358.6|3357.8|2179
1762929000000|2025-11-12 06:30:00|3361.6|3360.8|3365.1|3364.3|3365.1|3364.3|3361.1|3360.3|1742
1762929300000|2025-11-12 06:35:00|3364.8|3364|3366.1|3364.1|3366.1|3364.8|3363.6|3362.8|746
1762929600000|2025-11-12 06:40:00|3366.2|3364.2|3364.8|3362.8|3366.3|3364.3|3364.4|3362.4|0
1762929900000|2025-11-12 06:45:00|3364.7|3362.7|3364.6|3362.6|3365.5|3363.5|3364.6|3362.6|441
1762930200000|2025-11-12 06:50:00|3364.7|3362.7|3364.1|3362.1|3364.8|3362.8|3363.9|3361.9|0
1762930500000|2025-11-12 06:55:00|3364|3362|3364.2|3362.2|3364.4|3362.4|3363.3|3361.3|0
1762930800000|2025-11-12 07:00:00|3364.3|3362.3|3364|3362|3365.4|3363.4|3364|3362|0
1762931100000|2025-11-12 07:05:00|3363.9|3361.9|3364.2|3362.2|3364.2|3362.2|3363.2|3361.2|0
1762931400000|2025-11-12 07:10:00|3364.1|3362.1|3364.1|3362.1|3364.8|3362.8|3364|3362|0
1762931700000|2025-11-12 07:15:00|3364.3|3362.3|3364|3362|3364.5|3362.5|3363.4|3361.4|0
1762932000000|2025-11-12 07:20:00|3364.2|3362.2|3364.7|3362.7|3365|3363|3364.2|3362.2|0
1762932300000|2025-11-12 07:25:00|3364.9|3362.9|3366|3364|3366.3|3364.3|3364.5|3362.5|0
1762932600000|2025-11-12 07:30:00|3365.9|3363.9|3366.8|3364.8|3366.8|3364.8|3365.1|3363.1|0
1762932900000|2025-11-12 07:35:00|3367.1|3365.1|3367.1|3365.1|3367.3|3365.3|3366.4|3364.4|0
1762933200000|2025-11-12 07:40:00|3366.9|3364.9|3366.6|3364.6|3367.6|3365.6|3366.2|3364.2|0
1762933500000|2025-11-12 07:45:00|3366.7|3364.7|3366|3364|3366.7|3364.7|3365.6|3363.6|0
1762933800000|2025-11-12 07:50:00|3366.1|3364.1|3365|3363|3366.1|3364.1|3364.9|3362.9|0
1762934100000|2025-11-12 07:55:00|3364.9|3362.9|3364.4|3362.4|3365|3363|3363.8|3361.8|0
1762934400000|2025-11-12 08:00:00|3364.5|3362.5|3362.3|3361.1|3364.8|3363.6|3362.3|3361.1|263
1762934700000|2025-11-12 08:05:00|3362|3360.8|3364.3|3363.1|3364.3|3363.1|3362|3360.8|168
1762935000000|2025-11-12 08:10:00|3364|3362.8|3365.8|3364.6|3365.8|3364.6|3363.8|3362.6|156
1762935300000|2025-11-12 08:15:00|3366|3364.8|3369.8|3368.6|3370.3|3369.1|3365.8|3364.6|227
1762935600000|2025-11-12 08:20:00|3370|3368.8|3369.3|3368.1|3370.3|3369.1|3369.3|3368.1|163
1762935900000|2025-11-12 08:25:00|3369.5|3368.3|3371.3|3370.1|3371.3|3370.1|3368.8|3367.6|65
1762936200000|2025-11-12 08:30:00|3371.5|3370.3|3368.3|3367.1|3371.8|3370.6|3368.3|3367.1|75
1762936500000|2025-11-12 08:35:00|3367.8|3366.6|3368.3|3367.1|3369.3|3368.1|3367.8|3366.6|64
1762936800000|2025-11-12 08:40:00|3368|3366.8|3369.3|3368.1|3369.8|3368.6|3367.8|3366.6|27
1762937100000|2025-11-12 08:45:00|3368.8|3367.6|3369.8|3368.6|3370.3|3369.1|3368.8|3367.6|34
1762937400000|2025-11-12 08:50:00|3370|3368.8|3369.3|3368.1|3370.8|3369.6|3369.3|3368.1|65
1762937700000|2025-11-12 08:55:00|3368.8|3367.6|3369.3|3368.1|3370.3|3369.1|3368.8|3367.6|55
1762938000000|2025-11-12 09:00:00|3369.5|3368.3|3370.3|3369.1|3370.3|3369.1|3368.8|3367.6|26
1762938300000|2025-11-12 09:05:00|3370.8|3369.6|3369.3|3368.1|3370.8|3369.6|3369.3|3368.1|32
1762938600000|2025-11-12 09:10:00|3368.8|3367.6|3369.8|3368.6|3369.8|3368.6|3368.8|3367.6|33
1762938900000|2025-11-12 09:15:00|3369.5|3368.3|3371.5|3370.3|3371.8|3370.6|3369.3|3368.1|44
1762939200000|2025-11-12 09:20:00|3371.8|3370.6|3372|3370.8|3372.3|3371.1|3370.8|3369.6|89
1762939500000|2025-11-12 09:25:00|3371.8|3370.6|3371.8|3370.6|3372|3370.8|3371.3|3370.1|71
1762939800000|2025-11-12 09:30:00|3372|3370.8|3375.3|3374.1|3375.3|3374.1|3371.8|3370.6|73
1762940100000|2025-11-12 09:35:00|3375|3373.8|3375.8|3374.6|3375.8|3374.6|3374.3|3373.1|108
1762940400000|2025-11-12 09:40:00|3376|3374.8|3376|3374.8|3376.5|3375.3|3375.3|3374.1|53
1762940700000|2025-11-12 09:45:00|3375.8|3374.6|3374.3|3373.1|3376|3374.8|3374|3372.8|75
1762941000000|2025-11-12 09:50:00|3374.5|3373.3|3374.8|3373.6|3375.3|3374.1|3374.3|3373.1|52
1762941300000|2025-11-12 09:55:00|3375|3373.8|3374.8|3373.6|3375.3|3374.1|3374.8|3373.6|106
1762941600000|2025-11-12 10:00:00|3374.5|3373.3|3374.5|3373.3|3377.3|3376.1|3374.3|3373.1|224
1762941900000|2025-11-12 10:05:00|3374.8|3373.6|3375.3|3374.1|3375.3|3374.1|3373.3|3372.1|101
1762942200000|2025-11-12 10:10:00|3375|3373.8|3374.5|3373.3|3375.3|3374.1|3373.8|3372.6|67
1762942500000|2025-11-12 10:15:00|3374.3|3373.1|3376.3|3375.1|3376.3|3375.1|3373.3|3372.1|171
1762942800000|2025-11-12 10:20:00|3376|3374.8|3377.3|3376.1|3377.3|3376.1|3375.8|3374.6|194
1762943100000|2025-11-12 10:25:00|3377.5|3376.3|3375.8|3374.6|3377.5|3376.3|3375.8|3374.6|75
1762943400000|2025-11-12 10:30:00|3376|3374.8|3377|3375.8|3377.3|3376.1|3376|3374.8|67
1762943700000|2025-11-12 10:35:00|3376.8|3375.6|3375.8|3374.6|3378.3|3377.1|3375.3|3374.1|42
1762944000000|2025-11-12 10:40:00|3375.3|3374.1|3374.3|3373.1|3375.3|3374.1|3374.3|3373.1|46
1762944300000|2025-11-12 10:45:00|3374.5|3373.3|3375|3373.8|3375.3|3374.1|3374.3|3373.1|70
1762944600000|2025-11-12 10:50:00|3375.3|3374.1|3374.8|3373.6|3375.3|3374.1|3374.5|3373.3|2
1762944900000|2025-11-12 10:55:00|3375|3373.8|3376|3374.8|3376|3374.8|3374.3|3373.1|12
1762945200000|2025-11-12 11:00:00|3376.3|3375.1|3375.8|3374.6|3376.5|3375.3|3375.3|3374.1|184
1762945500000|2025-11-12 11:05:00|3375.5|3374.3|3376.8|3375.6|3376.8|3375.6|3375.5|3374.3|45
1762945800000|2025-11-12 11:10:00|3376.3|3375.1|3375.3|3374.1|3376.8|3375.6|3375.3|3374.1|27
1762946100000|2025-11-12 11:15:00|3375.8|3374.6|3375.8|3374.6|3375.8|3374.6|3375.3|3374.1|28
1762946400000|2025-11-12 11:20:00|3375.5|3374.3|3375.8|3374.6|3376.3|3375.1|3375.3|3374.1|32
1762946700000|2025-11-12 11:25:00|3376|3374.8|3374.3|3373.1|3376.3|3375.1|3374.3|3373.1|57
1762947000000|2025-11-12 11:30:00|3373.8|3372.6|3375.3|3374.1|3375.3|3374.1|3372.8|3371.6|73
1762947300000|2025-11-12 11:35:00|3375|3373.8|3375.8|3374.6|3376.3|3375.1|3374.8|3373.6|71
1762947600000|2025-11-12 11:40:00|3376|3374.8|3375.8|3374.6|3376.3|3375.1|3375.3|3374.1|19
1762947900000|2025-11-12 11:45:00|3375.3|3374.1|3375.8|3374.6|3377|3375.8|3375.3|3374.1|90
1762948200000|2025-11-12 11:50:00|3376|3374.8|3376.3|3375.1|3376.8|3375.6|3375.5|3374.3|16
1762948500000|2025-11-12 11:55:00|3375.8|3374.6|3375.3|3374.1|3376.3|3375.1|3374.8|3373.6|100
1762948800000|2025-11-12 12:00:00|3375.8|3374.6|3375.3|3374.1|3376.3|3375.1|3374.3|3373.1|171
1762949100000|2025-11-12 12:05:00|3376.5|3375.3|3375.5|3374.3|3377.8|3376.6|3375.5|3374.3|91
1762949400000|2025-11-12 12:10:00|3375.8|3374.6|3375.3|3374.1|3376|3374.8|3374.8|3373.6|33
1762949700000|2025-11-12 12:15:00|3375.5|3374.3|3376|3374.8|3376.3|3375.1|3375.3|3374.1|18
1762950000000|2025-11-12 12:20:00|3376.3|3375.1|3376|3374.8|3376.5|3375.3|3375.3|3374.1|17
1762950300000|2025-11-12 12:25:00|3376.3|3375.1|3376.8|3375.6|3377.3|3376.1|3375.8|3374.6|8
1762950600000|2025-11-12 12:30:00|3376.3|3375.1|3377.8|3376.6|3378|3376.8|3376.3|3375.1|30
1762950900000|2025-11-12 12:35:00|3378|3376.8|3377.8|3376.6|3378.3|3377.1|3377.3|3376.1|36
1762951200000|2025-11-12 12:40:00|3377.5|3376.3|3377.3|3376.1|3377.8|3376.6|3377.3|3376.1|11
1762951500000|2025-11-12 12:45:00|3377|3375.8|3377.8|3376.6|3377.8|3376.6|3376.8|3375.6|90
1762951800000|2025-11-12 12:50:00|3378.3|3377.1|3377.8|3376.6|3378.3|3377.1|3377.3|3376.1|37
1762952100000|2025-11-12 12:55:00|3378|3376.8|3378.3|3377.1|3379|3377.8|3378|3376.8|56
1762952400000|2025-11-12 13:00:00|3378.8|3377.6|3378|3376.8|3378.8|3377.6|3377.3|3376.1|18
1762952700000|2025-11-12 13:05:00|3378.3|3377.1|3378.8|3377.6|3379.3|3378.1|3377.8|3376.6|96
1762953000000|2025-11-12 13:10:00|3378.3|3377.1|3379.8|3378.6|3379.8|3378.6|3378.3|3377.1|46
1762953300000|2025-11-12 13:15:00|3379.5|3378.3|3379.3|3378.1|3379.8|3378.6|3379.3|3378.1|25
1762953600000|2025-11-12 13:20:00|3379.5|3378.3|3380.5|3379.3|3380.8|3379.6|3379.3|3378.1|15
1762953900000|2025-11-12 13:25:00|3380.8|3379.6|3380.8|3379.6|3380.8|3379.6|3380.3|3379.1|25
1762954200000|2025-11-12 13:30:00|3380.5|3379.3|3380.5|3379.3|3380.8|3379.6|3380.3|3379.1|31
1762954500000|2025-11-12 13:35:00|3380.3|3379.1|3382.3|3381.1|3382.3|3381.1|3380.3|3379.1|23
1762954800000|2025-11-12 13:40:00|3382.8|3381.6|3380.8|3379.6|3382.8|3381.6|3380.3|3379.1|115
1762955100000|2025-11-12 13:45:00|3380.5|3379.3|3381.3|3380.1|3381.5|3380.3|3380.3|3379.1|25
1762955400000|2025-11-12 13:50:00|3381.8|3380.6|3380.3|3379.1|3381.8|3380.6|3380.3|3379.1|45
1762955700000|2025-11-12 13:55:00|3380.8|3379.6|3379.3|3378.1|3380.8|3379.6|3379.3|3378.1|40
1762956000000|2025-11-12 14:00:00|3378.8|3377.6|3377.8|3376.6|3379.3|3378.1|3377.8|3376.6|64
1762956300000|2025-11-12 14:05:00|3378|3376.8|3376.8|3375.6|3378|3376.8|3376.3|3375.1|33
1762956600000|2025-11-12 14:10:00|3376.5|3375.3|3376|3374.8|3377.3|3376.1|3375.8|3374.6|76
1762956900000|2025-11-12 14:15:00|3376.3|3375.1|3376.3|3375.1|3376.3|3375.1|3375.3|3374.1|53
1762957200000|2025-11-12 14:20:00|3376|3374.8|3377.5|3376.3|3377.8|3376.6|3375.8|3374.6|41
1762957500000|2025-11-12 14:25:00|3377.8|3376.6|3377.8|3376.6|3378.3|3377.1|3377.3|3376.1|141
1762957800000|2025-11-12 14:30:00|3377.5|3376.3|3375.8|3374.6|3377.8|3376.6|3374.8|3373.6|383
1762958100000|2025-11-12 14:35:00|3375.5|3374.3|3378.5|3377.3|3379.3|3378.1|3375.3|3374.1|224
1762958400000|2025-11-12 14:40:00|3378|3376.8|3377.3|3376.1|3378.3|3377.1|3377.3|3376.1|168
1762958700000|2025-11-12 14:45:00|3376.8|3375.6|3375.8|3374.6|3378.8|3377.6|3373.3|3372.1|259
1762959000000|2025-11-12 14:50:00|3375.3|3374.1|3377.8|3376.6|3378.3|3377.1|3375.3|3374.1|246
1762959300000|2025-11-12 14:55:00|3377.3|3376.1|3379.3|3378.1|3379.3|3378.1|3375.8|3374.6|129
1762959600000|2025-11-12 15:00:00|3378.8|3377.6|3381.3|3380.1|3381.8|3380.6|3378.3|3377.1|299
1762959900000|2025-11-12 15:05:00|3380.8|3379.6|3381.8|3380.6|3382.3|3381.1|3380.3|3379.1|201
1762960200000|2025-11-12 15:10:00|3381.3|3380.1|3378.3|3377.1|3381.8|3380.6|3377.3|3376.1|141
1762960500000|2025-11-12 15:15:00|3377.8|3376.6|3378.8|3377.6|3379.3|3378.1|3377|3375.8|111
1762960800000|2025-11-12 15:20:00|3378.5|3377.3|3379.3|3378.1|3380.3|3379.1|3378.3|3377.1|99
1762961100000|2025-11-12 15:25:00|3378.8|3377.6|3379.8|3378.6|3381.3|3380.1|3377.8|3376.6|111
1762961400000|2025-11-12 15:30:00|3380.3|3379.1|3378.3|3377.1|3380.3|3379.1|3377.8|3376.6|200
1762961700000|2025-11-12 15:35:00|3377.8|3376.6|3379.8|3378.6|3379.8|3378.6|3374.8|3373.6|183
1762962000000|2025-11-12 15:40:00|3379.3|3378.1|3380.8|3379.6|3380.8|3379.6|3378.8|3377.6|90
1762962300000|2025-11-12 15:45:00|3380.5|3379.3|3380.3|3379.1|3381.5|3380.3|3379.3|3378.1|80
1762962600000|2025-11-12 15:50:00|3380.8|3379.6|3379.8|3378.6|3380.8|3379.6|3378.8|3377.6|139
1762962900000|2025-11-12 15:55:00|3380|3378.8|3381.3|3380.1|3381.3|3380.1|3378.8|3377.6|134
1762963200000|2025-11-12 16:00:00|3380.8|3379.6|3380.5|3379.3|3382.3|3381.1|3380.3|3379.1|123
1762963500000|2025-11-12 16:05:00|3380.3|3379.1|3381.3|3380.1|3382.3|3381.1|3380.3|3379.1|98
1762963800000|2025-11-12 16:10:00|3381|3379.8|3378.8|3377.6|3381.3|3380.1|3377.8|3376.6|125
1762964100000|2025-11-12 16:15:00|3379.3|3378.1|3381.3|3380.1|3382.5|3381.3|3379.3|3378.1|139
1762964400000|2025-11-12 16:20:00|3381.8|3380.6|3380.3|3379.1|3382.3|3381.1|3379.8|3378.6|84
1762964700000|2025-11-12 16:25:00|3380|3378.8|3382.3|3381.1|3382.8|3381.6|3380|3378.8|208
1762965000000|2025-11-12 16:30:00|3381.8|3380.6|3382.8|3381.6|3385|3383.8|3380.8|3379.6|193
1762965300000|2025-11-12 16:35:00|3383|3381.8|3382.3|3381.1|3384.5|3383.3|3382.3|3381.1|121
1762965600000|2025-11-12 16:40:00|3382.5|3381.3|3380|3378.8|3382.8|3381.6|3379.8|3378.6|101
1762965900000|2025-11-12 16:45:00|3380.3|3379.1|3376.8|3375.6|3381.3|3380.1|3375.3|3374.1|70
1762966200000|2025-11-12 16:50:00|3377|3375.8|3377.3|3376.1|3379.8|3378.6|3376.8|3375.6|72
1762966500000|2025-11-12 16:55:00|3377.5|3376.3|3377.8|3376.6|3379.8|3378.6|3376.8|3375.6|23
1762966800000|2025-11-12 17:00:00|3378|3376.8|3377|3375.8|3378|3376.8|3375.8|3374.6|37
1762967100000|2025-11-12 17:05:00|3377.3|3376.1|3378.3|3377.1|3379.3|3378.1|3377|3375.8|56
1762967400000|2025-11-12 17:10:00|3377.8|3376.6|3379.5|3378.3|3379.8|3378.6|3376.8|3375.6|43
1762967700000|2025-11-12 17:15:00|3379.8|3378.6|3377.5|3376.3|3380.8|3379.6|3377.3|3376.1|38
1762968000000|2025-11-12 17:20:00|3377.8|3376.6|3378.3|3377.1|3380.3|3379.1|3377.3|3376.1|27
1762968300000|2025-11-12 17:25:00|3378.5|3377.3|3378.3|3377.1|3379|3377.8|3377.3|3376.1|22
1762968600000|2025-11-12 17:30:00|3377.8|3376.6|3379|3377.8|3379.3|3378.1|3377.8|3376.6|22
1762968900000|2025-11-12 17:35:00|3378.8|3377.6|3381.5|3380.3|3382.3|3381.1|3378.8|3377.6|19
1762969200000|2025-11-12 17:40:00|3381.8|3380.6|3380.8|3379.6|3382.3|3381.1|3380.8|3379.6|32
1762969500000|2025-11-12 17:45:00|3381|3379.8|3379.8|3378.6|3381.8|3380.6|3379.8|3378.6|51
1762969800000|2025-11-12 17:50:00|3379.3|3378.1|3380.3|3379.1|3380.5|3379.3|3378.8|3377.6|26
1762970100000|2025-11-12 17:55:00|3380.5|3379.3|3381.3|3380.1|3381.8|3380.6|3380|3378.8|22
1762970400000|2025-11-12 18:00:00|3381.5|3380.3|3380.5|3379.3|3381.8|3380.6|3380.3|3379.1|19
1762970700000|2025-11-12 18:05:00|3380.8|3379.6|3379|3377.8|3381|3379.8|3379|3377.8|73
1762971000000|2025-11-12 18:10:00|3379.3|3378.1|3381.5|3380.3|3381.8|3380.6|3379|3377.8|29
1762971300000|2025-11-12 18:15:00|3381.8|3380.6|3381.8|3380.6|3381.8|3380.6|3380.8|3379.6|19
1762971600000|2025-11-12 18:20:00|3381.5|3380.3|3379.8|3378.6|3381.5|3380.3|3379.3|3378.1|84
1762971900000|2025-11-12 18:25:00|3380.3|3379.1|3378.3|3377.1|3380.3|3379.1|3377.8|3376.6|60
1762972200000|2025-11-12 18:30:00|3377.8|3376.6|3379.3|3378.1|3379.8|3378.6|3377.8|3376.6|90
1762972500000|2025-11-12 18:35:00|3379.5|3378.3|3380.8|3379.6|3380.8|3379.6|3379.3|3378.1|17
1762972800000|2025-11-12 18:40:00|3381.3|3380.1|3379|3377.8|3381.3|3380.1|3378.8|3377.6|26
1762973100000|2025-11-12 18:45:00|3379.3|3378.1|3378.8|3377.6|3379.3|3378.1|3378.3|3377.1|23
1762973400000|2025-11-12 18:50:00|3379|3377.8|3379.8|3378.6|3380.3|3379.1|3378.8|3377.6|16
1762973700000|2025-11-12 18:55:00|3380.3|3379.1|3379.8|3378.6|3380.5|3379.3|3379.8|3378.6|7
1762974000000|2025-11-12 19:00:00|3380|3378.8|3379.5|3378.3|3380.5|3379.3|3379.3|3378.1|23
1762974300000|2025-11-12 19:05:00|3379.3|3378.1|3379.3|3378.1|3379.3|3378.1|3377.8|3376.6|53
1762974600000|2025-11-12 19:10:00|3379|3377.8|3377.3|3376.1|3379|3377.8|3377.3|3376.1|5
1762974900000|2025-11-12 19:15:00|3377|3375.8|3376.8|3375.6|3377.8|3376.6|3376.5|3375.3|18
1762975200000|2025-11-12 19:20:00|3377|3375.8|3376.3|3375.1|3378|3376.8|3375.8|3374.6|17
1762975500000|2025-11-12 19:25:00|3376.5|3375.3|3376.3|3375.1|3377.3|3376.1|3375.3|3374.1|11
1762975800000|2025-11-12 19:30:00|3376|3374.8|3376.3|3375.1|3376.3|3375.1|3374.5|3373.3|17
1762976100000|2025-11-12 19:35:00|3376|3374.8|3377.3|3376.1|3377.5|3376.3|3375.8|3374.6|22
1762976400000|2025-11-12 19:40:00|3377|3375.8|3376.8|3375.6|3377.8|3376.6|3376.3|3375.1|9
1762976700000|2025-11-12 19:45:00|3377|3375.8|3376.3|3375.1|3377.8|3376.6|3376.3|3375.1|18
1762977000000|2025-11-12 19:50:00|3376.5|3375.3|3377.3|3376.1|3377.8|3376.6|3375.3|3374.1|17
1762977300000|2025-11-12 19:55:00|3377.5|3376.3|3376.8|3375.6|3378.3|3377.1|3375.8|3374.6|12
1762977600000|2025-11-12 20:00:00|3376.5|3375.3|3376.5|3375.3|3377.3|3376.1|3375.3|3374.1|8
1762977900000|2025-11-12 20:05:00|3376.3|3375.1|3375.8|3374.6|3376.5|3375.3|3374.8|3373.6|12
1762978200000|2025-11-12 20:10:00|3375.5|3374.3|3376|3374.8|3376.3|3375.1|3375.3|3374.1|10
1762978500000|2025-11-12 20:15:00|3376.3|3375.1|3377.8|3376.6|3377.8|3376.6|3375.8|3374.6|18
1762978800000|2025-11-12 20:20:00|3377.5|3376.3|3377.8|3376.6|3378.3|3377.1|3377|3375.8|6
1762979100000|2025-11-12 20:25:00|3378|3376.8|3379.8|3378.6|3379.8|3378.6|3378|3376.8|17
1762979400000|2025-11-12 20:30:00|3379.3|3378.1|3380.3|3379.1|3380.5|3379.3|3378.8|3377.6|50
1762979700000|2025-11-12 20:35:00|3380.5|3379.3|3379.8|3378.6|3380.8|3379.6|3378.3|3377.1|40
1762980000000|2025-11-12 20:40:00|3379.5|3378.3|3379.5|3378.3|3379.8|3378.6|3378.8|3377.6|65
1762980300000|2025-11-12 20:45:00|3379.3|3378.1|3378.3|3377.1|3379.3|3378.1|3378.3|3377.1|74
1762980600000|2025-11-12 20:50:00|3378.8|3377.6|3381.9|3379.9|3382|3380|3378.5|3377.3|186
1762980900000|2025-11-12 20:55:00|3381.8|3379.8|3381.5|3379.5|3382.7|3380.7|3379.3|3377.3|0
1762981200000|2025-11-12 21:00:00|3381.6|3379.6|3384.1|3382.1|3384.2|3382.2|3381.6|3379.6|5
1762981500000|2025-11-12 21:05:00|3384.2|3382.2|3384.4|3382.4|3385.5|3383.5|3384|3382|0
1762981800000|2025-11-12 21:10:00|3384.5|3382.5|3384.7|3382.7|3385.5|3383.5|3383.9|3381.9|0
1762982100000|2025-11-12 21:15:00|3384.6|3382.6|3385.3|3383.3|3385.3|3383.3|3383.8|3381.8|0
1762982400000|2025-11-12 21:20:00|3385.4|3383.4|3387.2|3385.2|3387.3|3385.3|3385.1|3383.1|0
1762982700000|2025-11-12 21:25:00|3387.7|3385.7|3388.9|3386.9|3389.1|3387.1|3387.2|3385.2|0
1762983000000|2025-11-12 21:30:00|3389.2|3387.2|3389.9|3387.9|3390.1|3388.1|3388.2|3386.2|0
1762983300000|2025-11-12 21:35:00|3390|3388|3392.4|3390.4|3392.4|3390.4|3390|3388|0
1762983600000|2025-11-12 21:40:00|3392.6|3390.6|3394|3392|3394.4|3392.4|3391.7|3389.7|0
1762983900000|2025-11-12 21:45:00|3393.9|3391.9|3388.5|3386.5|3393.9|3391.9|3388.1|3386.1|0
1762984200000|2025-11-12 21:50:00|3388.3|3386.3|3387.1|3385.1|3388.3|3386.3|3387.1|3385.1|0
1762984500000|2025-11-12 21:55:00|3386.9|3384.9|3387.1|3385.1|3387.9|3385.9|3386.8|3384.8|0
1762984800000|2025-11-12 22:00:00|3387.3|3385.3|3387.1|3385.1|3387.4|3385.4|3387.1|3385.1|0
1762985100000|2025-11-12 22:05:00|3387|3385|3387.3|3385.3|3387.3|3385.3|3387|3385|0
1762985400000|2025-11-12 22:10:00|3387.2|3385.2|3387.2|3385.2|3387.3|3385.3|3387.1|3385.1|0
1762985700000|2025-11-12 22:15:00|3387.3|3385.3|3387.2|3385.2|3387.3|3385.3|3387|3385|0
1762986000000|2025-11-12 22:20:00|3387.3|3385.3|3387.2|3385.2|3387.3|3385.3|3387.2|3385.2|0
1762986300000|2025-11-12 22:25:00|3387.3|3385.3|3387.2|3385.2|3387.3|3385.3|3387.2|3385.2|0
1762986600000|2025-11-12 22:30:00|3387.3|3385.3|3387.2|3385.2|3387.3|3385.3|3387.2|3385.2|0
1762986900000|2025-11-12 22:35:00|3387.3|3385.3|3387.4|3385.4|3387.4|3385.4|3387.3|3385.3|0
1762987200000|2025-11-12 22:40:00|3387.3|3385.3|3387.4|3385.4|3387.4|3385.4|3387.3|3385.3|0
1762987800000|2025-11-12 22:50:00|3387.3|3385.3|3387.2|3385.2|3387.3|3385.3|3387.2|3385.2|0
1762988100000|2025-11-12 22:55:00|3387.4|3385.4|3387.3|3385.3|3387.4|3385.4|3387.2|3385.2|0
1762988400000|2025-11-12 23:00:00|3387.4|3385.4|3381.3|3379.3|3387.9|3385.9|3379|3377|0
1762988700000|2025-11-12 23:05:00|3381.1|3379.1|3382.5|3380.5|3382.5|3380.5|3380.7|3378.7|0
1762989000000|2025-11-12 23:10:00|3382.6|3380.6|3379.4|3377.4|3384.7|3382.7|3378.8|3376.8|0
1762989300000|2025-11-12 23:15:00|3379.1|3377.1|3378.5|3376.5|3379.6|3377.6|3377.7|3375.7|0
1762989600000|2025-11-12 23:20:00|3378.4|3376.4|3377.6|3375.6|3378.7|3376.7|3376.7|3374.7|0
1762989900000|2025-11-12 23:25:00|3377.5|3375.5|3378.4|3376.4|3378.7|3376.7|3377.4|3375.4|0
1762990200000|2025-11-12 23:30:00|3378.2|3376.2|3376|3374|3378.2|3376.2|3375.1|3373.1|0
1762990500000|2025-11-12 23:35:00|3376.1|3374.1|3373.7|3371.7|3376.1|3374.1|3372.7|3370.7|0
1762990800000|2025-11-12 23:40:00|3373.6|3371.6|3373.6|3371.6|3374.4|3372.4|3372.6|3370.6|0
1762991100000|2025-11-12 23:45:00|3373.8|3371.8|3371.8|3370.6|3373.8|3372.6|3369.8|3368.6|419
1762991400000|2025-11-12 23:50:00|3372.3|3371.1|3371.8|3370.6|3372.3|3371.1|3370.3|3369.1|216
1762991700000|2025-11-12 23:55:00|3371.3|3370.1|3370.3|3369.1|3372.8|3371.6|3369.8|3368.6|266
1762992000000|2025-11-13 00:00:00|3370.1|3369.3|3375.8|3375|3379.1|3378.3|3369.6|3368.8|1503
1762992300000|2025-11-13 00:05:00|3376.1|3375.3|3383.6|3382.8|3383.6|3382.8|3374.6|3373.8|830
1762992600000|2025-11-13 00:10:00|3384.1|3383.3|3383.6|3382.8|3384.6|3383.8|3378.8|3378|784
1762992900000|2025-11-13 00:15:00|3383.8|3383|3377.6|3376.8|3385.6|3384.8|3377.3|3376.5|663
1762993200000|2025-11-13 00:20:00|3378.3|3377.5|3381.6|3380.8|3384.1|3383.3|3378.3|3377.5|343
1762993500000|2025-11-13 00:25:00|3381.8|3381|3378.1|3377.3|3382.1|3381.3|3377.1|3376.3|515
1762993800000|2025-11-13 00:30:00|3378.6|3377.8|3376.1|3375.3|3379.6|3378.8|3375.6|3374.8|414
1762994100000|2025-11-13 00:35:00|3375.6|3374.8|3377.6|3376.8|3378.1|3377.3|3374.6|3373.8|354
1762994400000|2025-11-13 00:40:00|3378.1|3377.3|3378.6|3377.8|3379.6|3378.8|3377.1|3376.3|551
1762994700000|2025-11-13 00:45:00|3378.1|3377.3|3378.1|3377.3|3378.6|3377.8|3375.6|3374.8|395
1762995000000|2025-11-13 00:50:00|3377.6|3376.8|3376.6|3375.8|3378.1|3377.3|3374.1|3373.3|139
1762995300000|2025-11-13 00:55:00|3376.8|3376|3376.1|3375.3|3377.1|3376.3|3374.8|3374|194
1762995600000|2025-11-13 01:00:00|3375.6|3374.8|3380.1|3379.3|3380.6|3379.8|3374.6|3373.8|449
1762995900000|2025-11-13 01:05:00|3380.6|3379.8|3386.6|3385.8|3387.1|3386.3|3380.6|3379.8|732
1762996200000|2025-11-13 01:10:00|3386.1|3385.3|3386.3|3385.5|3388.3|3387.5|3384.6|3383.8|569
1762996500000|2025-11-13 01:15:00|3386.1|3385.3|3388.6|3387.8|3389.8|3389|3384.8|3384|552
1762996800000|2025-11-13 01:20:00|3388.1|3387.3|3388.6|3387.8|3391.1|3390.3|3387.6|3386.8|432
1762997100000|2025-11-13 01:25:00|3389.1|3388.3|3388.6|3387.8|3391.6|3390.8|3387.6|3386.8|419
1762997400000|2025-11-13 01:30:00|3388.8|3388|3387.6|3386.8|3390.6|3389.8|3387.1|3386.3|434
1762997700000|2025-11-13 01:35:00|3388.1|3387.3|3387.6|3386.8|3388.6|3387.8|3387.1|3386.3|173
1762998000000|2025-11-13 01:40:00|3387.8|3387|3385.1|3384.3|3389.3|3388.5|3384.6|3383.8|260
1762998300000|2025-11-13 01:45:00|3385.3|3384.5|3384.1|3383.3|3386.1|3385.3|3383.6|3382.8|307
1762998600000|2025-11-13 01:50:00|3383.8|3383|3382.1|3381.3|3384.1|3383.3|3381.6|3380.8|320
1762998900000|2025-11-13 01:55:00|3381.8|3381|3382.1|3381.3|3383.6|3382.8|3380.3|3379.5|256
1762999200000|2025-11-13 02:00:00|3381.6|3380.8|3380.6|3379.8|3382.8|3382|3380.6|3379.8|264
1762999500000|2025-11-13 02:05:00|3381.1|3380.3|3381.6|3380.8|3382.6|3381.8|3380.1|3379.3|178
1762999800000|2025-11-13 02:10:00|3381.1|3380.3|3382.3|3381.5|3382.8|3382|3379.1|3378.3|293
1763000100000|2025-11-13 02:15:00|3382.6|3381.8|3384.1|3383.3|3385.6|3384.8|3382.6|3381.8|361
1763000400000|2025-11-13 02:20:00|3384.6|3383.8|3380.6|3379.8|3384.6|3383.8|3380.1|3379.3|142
1763000700000|2025-11-13 02:25:00|3381.1|3380.3|3382.6|3381.8|3382.6|3381.8|3379.6|3378.8|217
1763001000000|2025-11-13 02:30:00|3382.8|3381.6|3380.8|3379.6|3383|3381.8|3380.8|3379.6|193
1763001300000|2025-11-13 02:35:00|3381.3|3380.1|3380.8|3379.6|3382.3|3381.1|3380.8|3379.6|72
1763001600000|2025-11-13 02:40:00|3381|3379.8|3381.3|3380.1|3382.3|3381.1|3380.8|3379.6|36
1763001900000|2025-11-13 02:45:00|3381|3379.8|3380.8|3379.6|3381.3|3380.1|3379.8|3378.6|86
1763002200000|2025-11-13 02:50:00|3381|3379.8|3379.5|3378.3|3381.5|3380.3|3379.3|3378.1|217
1763002500000|2025-11-13 02:55:00|3379.3|3378.1|3379.8|3378.6|3379.8|3378.6|3377.8|3376.6|118
1763002800000|2025-11-13 03:00:00|3380|3378.8|3377.8|3376.6|3380.3|3379.1|3377.3|3376.1|120
1763003100000|2025-11-13 03:05:00|3378.3|3377.1|3377.8|3376.6|3378.5|3377.3|3376.8|3375.6|109
1763003400000|2025-11-13 03:10:00|3378|3376.8|3378.3|3377.1|3378.8|3377.6|3377.8|3376.6|51
1763003700000|2025-11-13 03:15:00|3378|3376.8|3377.8|3376.6|3378.3|3377.1|3376.8|3375.6|80
1763004000000|2025-11-13 03:20:00|3378.3|3377.1|3377.8|3376.6|3378.3|3377.1|3377.3|3376.1|80
1763004300000|2025-11-13 03:25:00|3378.3|3377.1|3380.8|3379.6|3380.8|3379.6|3377.8|3376.6|138
1763004600000|2025-11-13 03:30:00|3380.6|3379.8|3379.6|3378.8|3383.6|3382.8|3379.6|3378.8|635
1763004900000|2025-11-13 03:35:00|3379.1|3378.3|3381.1|3380.3|3381.6|3380.8|3378.3|3377.5|240
1763005200000|2025-11-13 03:40:00|3381.6|3380.8|3381.1|3380.3|3382.1|3381.3|3380.6|3379.8|213
1763005500000|2025-11-13 03:45:00|3381.6|3380.8|3380.6|3379.8|3382.1|3381.3|3380.6|3379.8|213
1763005800000|2025-11-13 03:50:00|3380.1|3379.3|3379.1|3378.3|3380.1|3379.3|3378.6|3377.8|214
1763006100000|2025-11-13 03:55:00|3379.6|3378.8|3382.1|3381.3|3383.1|3382.3|3379.1|3378.3|244
1763006400000|2025-11-13 04:00:00|3381.8|3381|3378.6|3377.8|3382.3|3381.5|3378.1|3377.3|277
1763006700000|2025-11-13 04:05:00|3378.8|3378|3377.6|3376.8|3381.1|3380.3|3377.6|3376.8|242
1763007000000|2025-11-13 04:10:00|3377.8|3377|3378.3|3377.5|3378.3|3377.5|3376.6|3375.8|247
1763007300000|2025-11-13 04:15:00|3378.1|3377.3|3377.6|3376.8|3378.6|3377.8|3377.1|3376.3|190
1763007600000|2025-11-13 04:20:00|3378.1|3377.3|3380.1|3379.3|3380.1|3379.3|3377.1|3376.3|243
1763007900000|2025-11-13 04:25:00|3380.6|3379.8|3379.6|3378.8|3381.6|3380.8|3379.1|3378.3|409
1763008200000|2025-11-13 04:30:00|3380.1|3379.3|3380.1|3379.3|3381.1|3380.3|3379.6|3378.8|193
1763008500000|2025-11-13 04:35:00|3380.6|3379.8|3380.6|3379.8|3381.1|3380.3|3380.1|3379.3|157
1763008800000|2025-11-13 04:40:00|3380.8|3380|3382.6|3381.8|3382.6|3381.8|3380.6|3379.8|309
1763009100000|2025-11-13 04:45:00|3383.1|3382.3|3382.6|3381.8|3383.8|3383|3382.6|3381.8|255
1763009400000|2025-11-13 04:50:00|3383.1|3382.3|3382.1|3381.3|3383.1|3382.3|3382.1|3381.3|279
1763009700000|2025-11-13 04:55:00|3382.3|3381.5|3381.6|3380.8|3383.3|3382.5|3381.1|3380.3|257
1763010000000|2025-11-13 05:00:00|3381.8|3381|3382.1|3381.3|3384.3|3383.5|3381.1|3380.3|375
1763010300000|2025-11-13 05:05:00|3381.6|3380.8|3383.6|3382.8|3384.6|3383.8|3381.6|3380.8|342
1763010600000|2025-11-13 05:10:00|3384.1|3383.3|3382.1|3381.3|3385.1|3384.3|3382.1|3381.3|289
1763010900000|2025-11-13 05:15:00|3382.6|3381.8|3380.6|3379.8|3383.1|3382.3|3380.1|3379.3|304
1763011200000|2025-11-13 05:20:00|3381.1|3380.3|3380.1|3379.3|3381.6|3380.8|3380.1|3379.3|246
1763011500000|2025-11-13 05:25:00|3380.6|3379.8|3378.6|3377.8|3381.3|3380.5|3377.6|3376.8|352
1763011800000|2025-11-13 05:30:00|3379.1|3378.3|3378.6|3377.8|3379.6|3378.8|3378.1|3377.3|242
1763012100000|2025-11-13 05:35:00|3378.3|3377.5|3380.1|3379.3|3380.1|3379.3|3378.3|3377.5|197
1763012400000|2025-11-13 05:40:00|3380.3|3379.5|3379.6|3378.8|3380.6|3379.8|3379.1|3378.3|187
1763012700000|2025-11-13 05:45:00|3379.3|3378.5|3378.6|3377.8|3380.1|3379.3|3378.6|3377.8|179
1763013000000|2025-11-13 05:50:00|3379.1|3378.3|3380.6|3379.8|3380.6|3379.8|3378.6|3377.8|252
1763013300000|2025-11-13 05:55:00|3380.3|3379.5|3379.6|3378.8|3380.6|3379.8|3379.1|3378.3|239
1763013600000|2025-11-13 06:00:00|3379.8|3379|3378.1|3377.3|3380.1|3379.3|3377.6|3376.8|287
1763013900000|2025-11-13 06:05:00|3378.6|3377.8|3379.1|3378.3|3379.1|3378.3|3376.1|3375.3|368
1763014200000|2025-11-13 06:10:00|3378.8|3378|3379.8|3379|3380.6|3379.8|3378.1|3377.3|193
1763014500000|2025-11-13 06:15:00|3380.1|3379.3|3379.6|3378.8|3380.6|3379.8|3378.6|3377.8|315
1763014800000|2025-11-13 06:20:00|3379.8|3379|3380.6|3379.8|3381.1|3380.3|3379.6|3378.8|400
1763015100000|2025-11-13 06:25:00|3380.8|3380|3383.1|3382.3|3383.6|3382.8|3380.6|3379.8|1947
1763015400000|2025-11-13 06:30:00|3382.6|3381.8|3385.3|3384.5|3386.3|3385.5|3382.3|3381.5|1795
1763015700000|2025-11-13 06:35:00|3385.6|3384.8|3385|3383|3385.8|3385|3384.1|3382.6|395
1763016000000|2025-11-13 06:40:00|3384.9|3382.9|3384.1|3382.1|3385.8|3383.8|3383.9|3381.9|1
1763016300000|2025-11-13 06:45:00|3384.2|3382.2|3383.4|3381.4|3384.4|3382.4|3382.7|3380.7|373
1763016600000|2025-11-13 06:50:00|3383.3|3381.3|3382.7|3380.7|3383.3|3381.3|3382.2|3380.2|0
1763016900000|2025-11-13 06:55:00|3382.6|3380.6|3382.7|3380.7|3382.7|3380.7|3382.2|3380.2|0
1763017200000|2025-11-13 07:00:00|3382.8|3380.8|3383.7|3381.7|3384.5|3382.5|3382.8|3380.8|0
1763017500000|2025-11-13 07:05:00|3383.8|3381.8|3383.8|3381.8|3384.1|3382.1|3382.9|3380.9|0
1763017800000|2025-11-13 07:10:00|3383.7|3381.7|3383.1|3381.1|3383.7|3381.7|3381.8|3379.8|0
1763018100000|2025-11-13 07:15:00|3383|3381|3383.5|3381.5|3384.7|3382.7|3382.8|3380.8|0
1763018400000|2025-11-13 07:20:00|3383.4|3381.4|3384.8|3382.8|3385.2|3383.2|3382.9|3380.9|0
1763018700000|2025-11-13 07:25:00|3384.7|3382.7|3384|3382|3385.2|3383.2|3384|3382|0
1763019000000|2025-11-13 07:30:00|3384.1|3382.1|3383.6|3381.6|3385.4|3383.4|3383.4|3381.4|0
1763019300000|2025-11-13 07:35:00|3383.7|3381.7|3383|3381|3384.3|3382.3|3382.8|3380.8|0
1763019600000|2025-11-13 07:40:00|3382.9|3380.9|3383.3|3381.3|3384.1|3382.1|3382.5|3380.5|0
1763019900000|2025-11-13 07:45:00|3383.4|3381.4|3381.9|3379.9|3383.4|3381.4|3380.7|3378.7|0
1763020200000|2025-11-13 07:50:00|3381.8|3379.8|3381.4|3379.4|3383.2|3381.2|3381.3|3379.3|0
1763020500000|2025-11-13 07:55:00|3381.3|3379.3|3380.2|3378.2|3382.1|3380.1|3380.2|3378.2|0
1763020800000|2025-11-13 08:00:00|3379.9|3377.9|3380.3|3379.1|3380.3|3379.1|3378.3|3377.1|492
1763021100000|2025-11-13 08:05:00|3380|3378.8|3381.3|3380.1|3382.3|3381.1|3379.5|3378.3|282
1763021400000|2025-11-13 08:10:00|3381.5|3380.3|3378.8|3377.6|3382.3|3381.1|3378.8|3377.6|194
1763021700000|2025-11-13 08:15:00|3378.5|3377.3|3380|3378.8|3380.3|3379.1|3378.3|3377.1|97
1763022000000|2025-11-13 08:20:00|3380.3|3379.1|3380.3|3379.1|3380.3|3379.1|3378.8|3377.6|62
1763022300000|2025-11-13 08:25:00|3380|3378.8|3378.8|3377.6|3380.8|3379.6|3378.8|3377.6|27
1763022600000|2025-11-13 08:30:00|3379|3377.8|3378.8|3377.6|3379.3|3378.1|3377.3|3376.1|325
1763022900000|2025-11-13 08:35:00|3378.5|3377.3|3378.8|3377.6|3379.8|3378.6|3377.8|3376.6|133
1763023200000|2025-11-13 08:40:00|3378.5|3377.3|3379.3|3378.1|3379.8|3378.6|3378.3|3377.1|74
1763023500000|2025-11-13 08:45:00|3379|3377.8|3378.8|3377.6|3379.3|3378.1|3378.3|3377.1|40
1763023800000|2025-11-13 08:50:00|3379.3|3378.1|3378.8|3377.6|3379.8|3378.6|3378.8|3377.6|71
1763024100000|2025-11-13 08:55:00|3378.3|3377.1|3377.8|3376.6|3379.3|3378.1|3377.8|3376.6|92
1763024400000|2025-11-13 09:00:00|3378.3|3377.1|3376.8|3375.6|3378.3|3377.1|3376.3|3375.1|132
1763024700000|2025-11-13 09:05:00|3377|3375.8|3371.8|3370.6|3377.3|3376.1|3371.8|3370.6|231
1763025000000|2025-11-13 09:10:00|3371.5|3370.3|3368.8|3367.6|3371.8|3370.6|3368.8|3367.6|168
1763025300000|2025-11-13 09:15:00|3369.3|3368.1|3368.8|3367.6|3369.8|3368.6|3368.3|3367.1|73
1763025600000|2025-11-13 09:20:00|3368.5|3367.3|3367.8|3366.6|3369.8|3368.6|3365.8|3364.6|124
1763025900000|2025-11-13 09:25:00|3368|3366.8|3365.8|3364.6|3368.3|3367.1|3365.3|3364.1|180
1763026200000|2025-11-13 09:30:00|3365.5|3364.3|3366|3364.8|3366.8|3365.6|3364.8|3363.6|92
1763026500000|2025-11-13 09:35:00|3365.8|3364.6|3364.8|3363.6|3366.3|3365.1|3363.3|3362.1|125
1763026800000|2025-11-13 09:40:00|3365.3|3364.1|3366.3|3365.1|3366.5|3365.3|3364.3|3363.1|52
1763027100000|2025-11-13 09:45:00|3366.5|3365.3|3367|3365.8|3367.3|3366.1|3365.8|3364.6|64
1763027400000|2025-11-13 09:50:00|3366.8|3365.6|3367.3|3366.1|3367.8|3366.6|3366.8|3365.6|42
1763027700000|2025-11-13 09:55:00|3367.5|3366.3|3366.8|3365.6|3367.8|3366.6|3366.8|3365.6|27
1763028000000|2025-11-13 10:00:00|3367|3365.8|3367.3|3366.1|3367.3|3366.1|3366.3|3365.1|44
1763028300000|2025-11-13 10:05:00|3367|3365.8|3369.3|3368.1|3369.3|3368.1|3367|3365.8|36
1763028600000|2025-11-13 10:10:00|3369.5|3368.3|3368.3|3367.1|3369.8|3368.6|3366.8|3365.6|143
1763028900000|2025-11-13 10:15:00|3368|3366.8|3369|3367.8|3369|3367.8|3367.3|3366.1|44
1763029200000|2025-11-13 10:20:00|3369.3|3368.1|3369.3|3368.1|3370.3|3369.1|3368.8|3367.6|24
1763029500000|2025-11-13 10:25:00|3369.8|3368.6|3369.3|3368.1|3370|3368.8|3368.8|3367.6|16
1763029800000|2025-11-13 10:30:00|3369|3367.8|3369.3|3368.1|3369.8|3368.6|3368.3|3367.1|12
1763030100000|2025-11-13 10:35:00|3369.5|3368.3|3370.3|3369.1|3371|3369.8|3369.3|3368.1|36
1763030400000|2025-11-13 10:40:00|3370|3368.8|3369.3|3368.1|3370.3|3369.1|3368.8|3367.6|23
1763030700000|2025-11-13 10:45:00|3369|3367.8|3368.8|3367.6|3369|3367.8|3367.8|3366.6|21
1763031000000|2025-11-13 10:50:00|3368.5|3367.3|3368.3|3367.1|3368.8|3367.6|3367.8|3366.6|15
1763031300000|2025-11-13 10:55:00|3368|3366.8|3368.3|3367.1|3368.8|3367.6|3367.8|3366.6|22
1763031600000|2025-11-13 11:00:00|3368|3366.8|3369.3|3368.1|3369.5|3368.3|3367.8|3366.6|58
1763031900000|2025-11-13 11:05:00|3369|3367.8|3369.3|3368.1|3370.3|3369.1|3368.8|3367.6|23
1763032200000|2025-11-13 11:10:00|3369.5|3368.3|3370.8|3369.6|3370.8|3369.6|3369.3|3368.1|68
1763032500000|2025-11-13 11:15:00|3370.5|3369.3|3368.8|3367.6|3371.5|3370.3|3368.8|3367.6|89
1763032800000|2025-11-13 11:20:00|3368.5|3367.3|3368|3366.8|3368.8|3367.6|3367.5|3366.3|46
1763033100000|2025-11-13 11:25:00|3368.3|3367.1|3367.8|3366.6|3368.8|3367.6|3367.3|3366.1|50
1763033400000|2025-11-13 11:30:00|3367.3|3366.1|3365.3|3364.1|3368.3|3367.1|3365|3363.8|65
1763033700000|2025-11-13 11:35:00|3364.8|3363.6|3364.5|3363.3|3365.5|3364.3|3363.8|3362.6|68
1763034000000|2025-11-13 11:40:00|3364.8|3363.6|3365.8|3364.6|3365.8|3364.6|3363.8|3362.6|35
1763034300000|2025-11-13 11:45:00|3366.3|3365.1|3365.8|3364.6|3366.5|3365.3|3364.8|3363.6|111
1763034600000|2025-11-13 11:50:00|3366|3364.8|3365.3|3364.1|3367.5|3366.3|3364.8|3363.6|101
1763034900000|2025-11-13 11:55:00|3365|3363.8|3365.5|3364.3|3365.8|3364.6|3363.8|3362.6|49
1763035200000|2025-11-13 12:00:00|3365.8|3364.6|3364.3|3363.1|3366.3|3365.1|3363.3|3362.1|127
1763035500000|2025-11-13 12:05:00|3364.5|3363.3|3363.3|3362.1|3364.5|3363.3|3362.8|3361.6|57
1763035800000|2025-11-13 12:10:00|3363.5|3362.3|3363.8|3362.6|3364.8|3363.6|3363.3|3362.1|29
1763036100000|2025-11-13 12:15:00|3363.5|3362.3|3363.8|3362.6|3364.8|3363.6|3363.5|3362.3|14
1763036400000|2025-11-13 12:20:00|3364|3362.8|3363.3|3362.1|3364.8|3363.6|3363.3|3362.1|28
1763036700000|2025-11-13 12:25:00|3362.8|3361.6|3364.3|3363.1|3364.3|3363.1|3362.8|3361.6|9
1763037000000|2025-11-13 12:30:00|3364|3362.8|3365|3363.8|3365.3|3364.1|3363.8|3362.6|11
1763037300000|2025-11-13 12:35:00|3365.3|3364.1|3365.3|3364.1|3365.8|3364.6|3364.3|3363.1|50
1763037600000|2025-11-13 12:40:00|3365.5|3364.3|3365.3|3364.1|3365.8|3364.6|3364.5|3363.3|37
1763037900000|2025-11-13 12:45:00|3365.5|3364.3|3364.8|3363.6|3366.3|3365.1|3364.8|3363.6|58
1763038200000|2025-11-13 12:50:00|3364.5|3363.3|3363.5|3362.3|3364.8|3363.6|3362.8|3361.6|57
1763038500000|2025-11-13 12:55:00|3363.3|3362.1|3363|3361.8|3363.8|3362.6|3362.5|3361.3|9
1763038800000|2025-11-13 13:00:00|3362.8|3361.6|3362.3|3361.1|3362.8|3361.6|3361.3|3360.1|44
1763039100000|2025-11-13 13:05:00|3362.8|3361.6|3362.8|3361.6|3362.8|3361.6|3361.8|3360.6|27
1763039400000|2025-11-13 13:10:00|3362.5|3361.3|3363.3|3362.1|3363.3|3362.1|3361.8|3360.6|26
1763039700000|2025-11-13 13:15:00|3363.8|3362.6|3363.3|3362.1|3364.3|3363.1|3362.8|3361.6|27
1763040000000|2025-11-13 13:20:00|3363|3361.8|3363|3361.8|3363.8|3362.6|3361.8|3360.6|61
1763040300000|2025-11-13 13:25:00|3363.3|3362.1|3364|3362.8|3364.3|3363.1|3362.8|3361.6|56
1763040600000|2025-11-13 13:30:00|3364.3|3363.1|3359.8|3358.6|3364.8|3363.6|3359.3|3358.1|79
1763040900000|2025-11-13 13:35:00|3359.5|3358.3|3360.3|3359.1|3361.3|3360.1|3359.5|3358.3|29
1763041200000|2025-11-13 13:40:00|3360.8|3359.6|3359.5|3358.3|3361|3359.8|3359.3|3358.1|54
1763041500000|2025-11-13 13:45:00|3359.8|3358.6|3360.8|3359.6|3361.8|3360.6|3359.5|3358.3|20
1763041800000|2025-11-13 13:50:00|3361.3|3360.1|3362.3|3361.1|3362.3|3361.1|3361.3|3360.1|50
1763042100000|2025-11-13 13:55:00|3362|3360.8|3360.3|3359.1|3362.3|3361.1|3359.8|3358.6|41
1763042400000|2025-11-13 14:00:00|3360.5|3359.3|3359.8|3358.6|3361|3359.8|3358.8|3357.6|67
1763042700000|2025-11-13 14:05:00|3359.5|3358.3|3357.8|3356.6|3359.8|3358.6|3357|3355.8|86
1763043000000|2025-11-13 14:10:00|3357.5|3356.3|3360.3|3359.1|3360.3|3359.1|3357.3|3356.1|62
1763043300000|2025-11-13 14:15:00|3359.8|3358.6|3359.8|3358.6|3360.8|3359.6|3359.5|3358.3|32
1763043600000|2025-11-13 14:20:00|3360|3358.8|3360.8|3359.6|3360.8|3359.6|3359.8|3358.6|40
1763043900000|2025-11-13 14:25:00|3361|3359.8|3361.5|3360.3|3361.8|3360.6|3359.8|3358.6|125
1763044200000|2025-11-13 14:30:00|3361.3|3360.1|3362.3|3361.1|3363.5|3362.3|3359.3|3358.1|115
1763044500000|2025-11-13 14:35:00|3362.8|3361.6|3357.8|3356.6|3362.8|3361.6|3357.3|3356.1|295
1763044800000|2025-11-13 14:40:00|3357.5|3356.3|3354.8|3353.6|3359.3|3358.1|3354|3352.8|338
1763045100000|2025-11-13 14:45:00|3354.3|3353.1|3357.3|3356.1|3359.3|3358.1|3354|3352.8|186
1763045400000|2025-11-13 14:50:00|3357|3355.8|3356|3354.8|3359.5|3358.3|3355.8|3354.6|123
1763045700000|2025-11-13 14:55:00|3356.3|3355.1|3356.8|3355.6|3358.3|3357.1|3355.8|3354.6|130
1763046000000|2025-11-13 15:00:00|3357|3355.8|3355.8|3354.6|3358.8|3357.6|3355|3353.8|87
1763046300000|2025-11-13 15:05:00|3356|3354.8|3359.3|3358.1|3359.5|3358.3|3355.8|3354.6|178
1763046600000|2025-11-13 15:10:00|3359|3357.8|3360.3|3359.1|3360.8|3359.6|3358.3|3357.1|89
1763046900000|2025-11-13 15:15:00|3360.5|3359.3|3358.8|3357.6|3361.3|3360.1|3358.5|3357.3|159
1763047200000|2025-11-13 15:20:00|3358.5|3357.3|3357.8|3356.6|3359.8|3358.6|3356.8|3355.6|108
1763047500000|2025-11-13 15:25:00|3357.3|3356.1|3354.3|3353.1|3357.3|3356.1|3353.3|3352.1|174
1763047800000|2025-11-13 15:30:00|3353.8|3352.6|3347.3|3346.1|3354.3|3353.1|3347.3|3346.1|257
1763048100000|2025-11-13 15:35:00|3347|3345.8|3346.8|3345.6|3348.8|3347.6|3345|3343.8|321
1763048400000|2025-11-13 15:40:00|3347|3345.8|3344.3|3343.1|3348.3|3347.1|3344.3|3343.1|84
1763048700000|2025-11-13 15:45:00|3344.5|3343.3|3343.3|3342.1|3344.8|3343.6|3341.3|3340.1|149
1763049000000|2025-11-13 15:50:00|3343|3341.8|3341.3|3340.1|3344.5|3343.3|3340.5|3339.3|107
1763049300000|2025-11-13 15:55:00|3341.5|3340.3|3344|3342.8|3344.3|3343.1|3340.3|3339.1|140
1763049600000|2025-11-13 16:00:00|3343.8|3342.6|3341.3|3340.1|3344.3|3343.1|3340.8|3339.6|126
1763049900000|2025-11-13 16:05:00|3341|3339.8|3344.3|3343.1|3344.3|3343.1|3339.8|3338.6|72
1763050200000|2025-11-13 16:10:00|3344|3342.8|3343.3|3342.1|3344.3|3343.1|3342.3|3341.1|64
1763050500000|2025-11-13 16:15:00|3343.8|3342.6|3342.3|3341.1|3344.8|3343.6|3340.8|3339.6|54
1763050800000|2025-11-13 16:20:00|3342.5|3341.3|3341.8|3340.6|3345.3|3344.1|3341.3|3340.1|97
1763051100000|2025-11-13 16:25:00|3342.3|3341.1|3342.8|3341.6|3343.8|3342.6|3340.8|3339.6|137
1763051400000|2025-11-13 16:30:00|3342.5|3341.3|3344.3|3343.1|3345.3|3344.1|3342.3|3341.1|73
1763051700000|2025-11-13 16:35:00|3344.8|3343.6|3339.3|3338.1|3345.3|3344.1|3339.3|3338.1|236
1763052000000|2025-11-13 16:40:00|3339.5|3338.3|3339.5|3338.3|3339.8|3338.6|3338.3|3337.1|87
1763052300000|2025-11-13 16:45:00|3339.3|3338.1|3341.5|3340.3|3341.8|3340.6|3339.3|3338.1|87
1763052600000|2025-11-13 16:50:00|3341.8|3340.6|3341.3|3340.1|3343|3341.8|3340|3338.8|61
1763052900000|2025-11-13 16:55:00|3341|3339.8|3341.8|3340.6|3341.8|3340.6|3339.5|3338.3|122
1763053200000|2025-11-13 17:00:00|3341.3|3340.1|3343|3341.8|3343.3|3342.1|3339.8|3338.6|112
1763053500000|2025-11-13 17:05:00|3342.8|3341.6|3339.8|3338.6|3344|3342.8|3339.3|3338.1|84
1763053800000|2025-11-13 17:10:00|3339.3|3338.1|3338.8|3337.6|3340.5|3339.3|3338.3|3337.1|63
1763054100000|2025-11-13 17:15:00|3339|3337.8|3340.8|3339.6|3342.8|3341.6|3339|3337.8|59
1763054400000|2025-11-13 17:20:00|3341|3339.8|3342.3|3341.1|3343|3341.8|3340.3|3339.1|36
1763054700000|2025-11-13 17:25:00|3342|3340.8|3342.3|3341.1|3343.3|3342.1|3340.3|3339.1|50
1763055000000|2025-11-13 17:30:00|3342.8|3341.6|3343|3341.8|3344|3342.8|3342.3|3341.1|25
1763055300000|2025-11-13 17:35:00|3342.8|3341.6|3342.8|3341.6|3343.3|3342.1|3340.5|3339.3|35
1763055600000|2025-11-13 17:40:00|3342.3|3341.1|3339.3|3338.1|3342.8|3341.6|3339.3|3338.1|11
1763055900000|2025-11-13 17:45:00|3339.5|3338.3|3339.3|3338.1|3340|3338.8|3337.3|3336.1|58
1763056200000|2025-11-13 17:50:00|3339.5|3338.3|3339.8|3338.6|3341|3339.8|3337.8|3336.6|45
1763056500000|2025-11-13 17:55:00|3340|3338.8|3337.8|3336.6|3340|3338.8|3337|3335.8|20
1763056800000|2025-11-13 18:00:00|3338|3336.8|3336.8|3335.6|3339|3337.8|3336.8|3335.6|46
1763057100000|2025-11-13 18:05:00|3337|3335.8|3335.8|3334.6|3338.3|3337.1|3335.8|3334.6|64
1763057400000|2025-11-13 18:10:00|3336|3334.8|3336.8|3335.6|3337.3|3336.1|3334.3|3333.1|62
1763057700000|2025-11-13 18:15:00|3337.3|3336.1|3333.8|3332.6|3337.5|3336.3|3333.8|3332.6|26
1763058000000|2025-11-13 18:20:00|3334|3332.8|3334.3|3333.1|3336.3|3335.1|3333.3|3332.1|21
1763058300000|2025-11-13 18:25:00|3334|3332.8|3330.3|3329.1|3334|3332.8|3329.8|3328.6|69
1763058600000|2025-11-13 18:30:00|3330.5|3329.3|3330.5|3329.3|3331.8|3330.6|3329.5|3328.3|106
1763058900000|2025-11-13 18:35:00|3330.8|3329.6|3328.8|3327.6|3330.8|3329.6|3327.8|3326.6|126
1763059200000|2025-11-13 18:40:00|3328.3|3327.1|3330.3|3329.1|3330.3|3329.1|3327.3|3326.1|54
1763059500000|2025-11-13 18:45:00|3330.8|3329.6|3331|3329.8|3332.3|3331.1|3329.3|3328.1|49
1763059800000|2025-11-13 18:50:00|3331.3|3330.1|3330.8|3329.6|3332.5|3331.3|3330.3|3329.1|30
1763060100000|2025-11-13 18:55:00|3331|3329.8|3331.8|3330.6|3332.3|3331.1|3330.3|3329.1|57
1763060400000|2025-11-13 19:00:00|3332.3|3331.1|3331|3329.8|3332.8|3331.6|3329.5|3328.3|39
1763060700000|2025-11-13 19:05:00|3330.8|3329.6|3331.3|3330.1|3332.8|3331.6|3329.8|3328.6|36
1763061000000|2025-11-13 19:10:00|3331|3329.8|3329.3|3328.1|3332|3330.8|3328.3|3327.1|20
1763061300000|2025-11-13 19:15:00|3329|3327.8|3329.8|3328.6|3331.3|3330.1|3328.8|3327.6|19
1763061600000|2025-11-13 19:20:00|3329.5|3328.3|3332.8|3331.6|3333.3|3332.1|3329.3|3328.1|30
1763061900000|2025-11-13 19:25:00|3333|3331.8|3335.3|3334.1|3335.3|3334.1|3332.8|3331.6|67
1763062200000|2025-11-13 19:30:00|3335|3333.8|3334.3|3333.1|3335.8|3334.6|3332.8|3331.6|40
1763062500000|2025-11-13 19:35:00|3334|3332.8|3331.5|3330.3|3334.3|3333.1|3330.3|3329.1|46
1763062800000|2025-11-13 19:40:00|3331.3|3330.1|3330.5|3329.3|3331.3|3330.1|3328.3|3327.1|40
1763063100000|2025-11-13 19:45:00|3330.3|3329.1|3329|3327.8|3331.3|3330.1|3328|3326.8|58
1763063400000|2025-11-13 19:50:00|3329.8|3328.6|3328.3|3327.1|3331.3|3330.1|3328|3326.8|55
1763063700000|2025-11-13 19:55:00|3327.8|3326.6|3327.8|3326.6|3328.8|3327.6|3325.3|3324.1|164
1763064000000|2025-11-13 20:00:00|3327.5|3326.3|3324.5|3323.3|3328.8|3327.6|3324.5|3323.3|295
1763064300000|2025-11-13 20:05:00|3324.8|3323.6|3325.8|3324.6|3326.5|3325.3|3323.3|3322.1|274
1763064600000|2025-11-13 20:10:00|3326.3|3325.1|3323.8|3322.6|3326.3|3325.1|3322.8|3321.6|232
1763064900000|2025-11-13 20:15:00|3324.3|3323.1|3324.3|3323.1|3326.8|3325.6|3324|3322.8|79
1763065200000|2025-11-13 20:20:00|3324.5|3323.3|3325|3323.8|3325.3|3324.1|3322.8|3321.6|66
1763065500000|2025-11-13 20:25:00|3325.3|3324.1|3326.3|3325.1|3326.3|3325.1|3323.3|3322.1|65
1763065800000|2025-11-13 20:30:00|3326.8|3325.6|3327.8|3326.6|3328|3326.8|3325.5|3324.3|102
1763066100000|2025-11-13 20:35:00|3328|3326.8|3330.8|3329.6|3331|3329.8|3327.8|3326.6|109
1763066400000|2025-11-13 20:40:00|3331|3329.8|3329.3|3328.1|3332.3|3331.1|3329.3|3328.1|120
1763066700000|2025-11-13 20:45:00|3329.5|3328.3|3327.8|3326.6|3330.8|3329.6|3327.8|3326.6|60
1763067000000|2025-11-13 20:50:00|3328|3326.8|3324|3322|3329.3|3328.1|3324|3322|112
1763067300000|2025-11-13 20:55:00|3324.1|3322.1|3326.6|3324.6|3327.1|3325.1|3323.6|3321.6|0
1763067600000|2025-11-13 21:00:00|3326.7|3324.7|3330.3|3328.3|3331.1|3329.1|3326.5|3324.5|10
1763067900000|2025-11-13 21:05:00|3330.4|3328.4|3331.5|3329.5|3331.5|3329.5|3329.7|3327.7|0
1763068200000|2025-11-13 21:10:00|3331.4|3329.4|3332.3|3330.3|3332.3|3330.3|3330.4|3328.4|0
1763068500000|2025-11-13 21:15:00|3332.4|3330.4|3332.1|3330.1|3333|3331|3331.8|3329.8|0
1763068800000|2025-11-13 21:20:00|3332|3330|3329.6|3327.6|3332|3330|3329.5|3327.5|0
1763069100000|2025-11-13 21:25:00|3329.7|3327.7|3329.8|3327.8|3330.3|3328.3|3328.9|3326.9|0
1763069400000|2025-11-13 21:30:00|3329.9|3327.9|3328.2|3326.2|3330.3|3328.3|3327.8|3325.8|0
1763069700000|2025-11-13 21:35:00|3328.3|3326.3|3327.7|3325.7|3328.8|3326.8|3327.3|3325.3|0
1763070000000|2025-11-13 21:40:00|3327.6|3325.6|3327.4|3325.4|3327.7|3325.7|3327.1|3325.1|0
1763070300000|2025-11-13 21:45:00|3327.5|3325.5|3326.1|3324.1|3327.5|3325.5|3325.5|3323.5|0
1763070600000|2025-11-13 21:50:00|3326|3324|3324.9|3322.9|3326.1|3324.1|3324.8|3322.8|0
1763070900000|2025-11-13 21:55:00|3325|3323|3325.8|3323.8|3326|3324|3325|3323|0
1763071200000|2025-11-13 22:00:00|3326|3324|3326.1|3324.1|3326.1|3324.1|3325.6|3323.6|0
1763071500000|2025-11-13 22:05:00|3326|3324|3325.8|3323.8|3326|3324|3325.7|3323.7|0
1763071800000|2025-11-13 22:10:00|3325.9|3323.9|3325.6|3323.6|3326.3|3324.3|3325.3|3323.3|0
1763072100000|2025-11-13 22:15:00|3325.7|3323.7|3325.5|3323.5|3325.7|3323.7|3325.4|3323.4|0
1763072400000|2025-11-13 22:20:00|3325.6|3323.6|3325.6|3323.6|3325.7|3323.7|3325.4|3323.4|0
1763072700000|2025-11-13 22:25:00|3325.5|3323.5|3325|3323|3325.5|3323.5|3324.7|3322.7|0
1763073000000|2025-11-13 22:30:00|3325.3|3323.3|3325.3|3323.3|3325.4|3323.4|3324.9|3322.9|0
1763073300000|2025-11-13 22:35:00|3325.4|3323.4|3325.9|3323.9|3326.1|3324.1|3325.4|3323.4|0
1763073600000|2025-11-13 22:40:00|3326|3324|3326.5|3324.5|3326.5|3324.5|3326|3324|0
1763073900000|2025-11-13 22:45:00|3326.6|3324.6|3326.4|3324.4|3326.6|3324.6|3326.2|3324.2|0
1763074200000|2025-11-13 22:50:00|3326.3|3324.3|3326.3|3324.3|3326.4|3324.4|3326.2|3324.2|0
1763074500000|2025-11-13 22:55:00|3326.2|3324.2|3326.3|3324.3|3326.3|3324.3|3326.2|3324.2|0
1763074800000|2025-11-13 23:00:00|3326.4|3324.4|3329|3327|3329|3327|3326.4|3324.4|0
1763075100000|2025-11-13 23:05:00|3329.1|3327.1|3331|3329|3331.7|3329.7|3329.1|3327.1|0
1763075400000|2025-11-13 23:10:00|3330.8|3328.8|3328.6|3326.6|3330.9|3328.9|3328.6|3326.6|0
1763075700000|2025-11-13 23:15:00|3328.7|3326.7|3328.7|3326.7|3329.1|3327.1|3328.2|3326.2|0
1763076000000|2025-11-13 23:20:00|3328.3|3326.3|3331.5|3329.5|3331.8|3329.8|3327.9|3325.9|0
1763076300000|2025-11-13 23:25:00|3331.8|3329.8|3330.4|3328.4|3332|3330|3330.1|3328.1|0
1763076600000|2025-11-13 23:30:00|3330.5|3328.5|3330.1|3328.1|3333|3331|3329.6|3327.6|0
1763076900000|2025-11-13 23:35:00|3330.2|3328.2|3332.5|3330.5|3332.8|3330.8|3329.9|3327.9|0
1763077200000|2025-11-13 23:40:00|3332.4|3330.4|3330.7|3328.7|3333.2|3331.2|3330.6|3328.6|0
1763077500000|2025-11-13 23:45:00|3330.6|3328.6|3329.3|3328.1|3330.8|3329.6|3326.3|3325.1|670
1763077800000|2025-11-13 23:50:00|3329.8|3328.6|3331.3|3330.1|3331.3|3330.1|3329|3327.8|312
1763078100000|2025-11-13 23:55:00|3331|3329.8|3327.8|3326.6|3331.3|3330.1|3324.8|3323.6|646
1763078400000|2025-11-14 00:00:00|3327.6|3326.8|3339.1|3338.3|3341.6|3340.8|3327.6|3326.8|2631
1763078700000|2025-11-14 00:05:00|3338.8|3338|3343.1|3342.3|3347.6|3346.8|3338.8|3338|1479
1763079000000|2025-11-14 00:10:00|3344.1|3343.3|3351.1|3350.3|3351.6|3350.8|3343.1|3342.3|1412
1763079300000|2025-11-14 00:15:00|3351.3|3350.5|3352.1|3351.3|3354.6|3353.8|3350.1|3349.3|970
1763079600000|2025-11-14 00:20:00|3352.6|3351.8|3354.1|3353.3|3356.6|3355.8|3351.1|3350.3|617
1763079900000|2025-11-14 00:25:00|3354.3|3353.5|3356.1|3355.3|3356.8|3356|3352.3|3351.5|558
1763080200000|2025-11-14 00:30:00|3355.1|3354.3|3355.1|3354.3|3357.1|3356.3|3352.1|3351.3|681
1763080500000|2025-11-14 00:35:00|3354.6|3353.8|3355.1|3354.3|3356.6|3355.8|3353.1|3352.3|414
1763080800000|2025-11-14 00:40:00|3355.6|3354.8|3358.1|3357.3|3358.1|3357.3|3353.6|3352.8|299
1763081100000|2025-11-14 00:45:00|3357.6|3356.8|3353.1|3352.3|3358.6|3357.8|3353.1|3352.3|566
1763081400000|2025-11-14 00:50:00|3353.6|3352.8|3354.6|3353.8|3354.8|3354|3351.1|3350.3|470
1763081700000|2025-11-14 00:55:00|3354.1|3353.3|3358.1|3357.3|3358.6|3357.8|3354.1|3353.3|434
1763082000000|2025-11-14 01:00:00|3358.6|3357.8|3359.1|3358.3|3360.6|3359.8|3357.6|3356.8|708
1763082300000|2025-11-14 01:05:00|3358.6|3357.8|3359.6|3358.8|3359.8|3359|3356.6|3355.8|437
1763082600000|2025-11-14 01:10:00|3360.1|3359.3|3362.6|3361.8|3364.1|3363.3|3359.1|3358.3|416
1763082900000|2025-11-14 01:15:00|3362.1|3361.3|3365.1|3364.3|3366.3|3365.5|3362.1|3361.3|631
1763083200000|2025-11-14 01:20:00|3365.6|3364.8|3360.6|3359.8|3365.6|3364.8|3360.1|3359.3|390
1763083500000|2025-11-14 01:25:00|3360.1|3359.3|3356.1|3355.3|3361.1|3360.3|3355.6|3354.8|420
1763083800000|2025-11-14 01:30:00|3356.6|3355.8|3356.6|3355.8|3359.6|3358.8|3355.6|3354.8|362
1763084100000|2025-11-14 01:35:00|3357.1|3356.3|3356.1|3355.3|3359.1|3358.3|3356.1|3355.3|211
1763084400000|2025-11-14 01:40:00|3356.6|3355.8|3358.1|3357.3|3358.1|3357.3|3356.1|3355.3|241
1763084700000|2025-11-14 01:45:00|3357.6|3356.8|3356.6|3355.8|3357.6|3356.8|3356.1|3355.3|303
1763085000000|2025-11-14 01:50:00|3356.8|3356|3355.8|3355|3357.6|3356.8|3355.6|3354.8|236
1763085300000|2025-11-14 01:55:00|3355.6|3354.8|3353.6|3352.8|3356.6|3355.8|3353.1|3352.3|268
1763085600000|2025-11-14 02:00:00|3354.1|3353.3|3354.1|3353.3|3354.6|3353.8|3352.6|3351.8|201
1763085900000|2025-11-14 02:05:00|3354.3|3353.5|3357.6|3356.8|3358.1|3357.3|3354.1|3353.3|186
1763086200000|2025-11-14 02:10:00|3357.1|3356.3|3357.1|3356.3|3358.6|3357.8|3356.6|3355.8|203
1763086500000|2025-11-14 02:15:00|3356.6|3355.8|3356.6|3355.8|3358.6|3357.8|3356.1|3355.3|246
1763086800000|2025-11-14 02:20:00|3356.8|3356|3354.8|3354|3357.1|3356.3|3354.1|3353.3|275
1763087100000|2025-11-14 02:25:00|3355.1|3354.3|3356.1|3355.3|3356.6|3355.8|3354.3|3353.5|316
1763087400000|2025-11-14 02:30:00|3356.3|3355.1|3356.8|3355.6|3358.8|3357.6|3356.3|3355.1|131
1763087700000|2025-11-14 02:35:00|3357.3|3356.1|3355.8|3354.6|3358.8|3357.6|3355.8|3354.6|37
1763088000000|2025-11-14 02:40:00|3356|3354.8|3352.8|3351.6|3356.3|3355.1|3352.3|3351.1|137
1763088300000|2025-11-14 02:45:00|3352.3|3351.1|3353.3|3352.1|3353.8|3352.6|3352.3|3351.1|114
1763088600000|2025-11-14 02:50:00|3353|3351.8|3355.3|3354.1|3355.8|3354.6|3353|3351.8|100
1763088900000|2025-11-14 02:55:00|3354.8|3353.6|3354.3|3353.1|3354.8|3353.6|3353.8|3352.6|66
1763089200000|2025-11-14 03:00:00|3354.5|3353.3|3351.8|3350.6|3355.3|3354.1|3351|3349.8|178
1763089500000|2025-11-14 03:05:00|3351.5|3350.3|3355.3|3354.1|3355.3|3354.1|3351.5|3350.3|115
1763089800000|2025-11-14 03:10:00|3354.8|3353.6|3357.8|3356.6|3357.8|3356.6|3354.3|3353.1|112
1763090100000|2025-11-14 03:15:00|3357.5|3356.3|3357.3|3356.1|3358.8|3357.6|3357.3|3356.1|89
1763090400000|2025-11-14 03:20:00|3357.8|3356.6|3358|3356.8|3358.5|3357.3|3356.3|3355.1|228
1763090700000|2025-11-14 03:25:00|3357.8|3356.6|3357.8|3356.6|3358.3|3357.1|3356.8|3355.6|184
1763091000000|2025-11-14 03:30:00|3357.6|3356.8|3356.6|3355.8|3358.1|3357.3|3354.6|3353.8|548
1763091300000|2025-11-14 03:35:00|3356.3|3355.5|3356.1|3355.3|3358.1|3357.3|3355.6|3354.8|278
1763091600000|2025-11-14 03:40:00|3356.6|3355.8|3358.1|3357.3|3359.6|3358.8|3355.6|3354.8|362
1763091900000|2025-11-14 03:45:00|3357.6|3356.8|3363.6|3362.8|3364.1|3363.3|3357.6|3356.8|421
1763092200000|2025-11-14 03:50:00|3363.8|3363|3360.6|3359.8|3365.1|3364.3|3360.3|3359.5|402
1763092500000|2025-11-14 03:55:00|3361.1|3360.3|3360.6|3359.8|3362.6|3361.8|3360.1|3359.3|362
1763092800000|2025-11-14 04:00:00|3360.8|3360|3359.6|3358.8|3362.6|3361.8|3358.1|3357.3|411
1763093100000|2025-11-14 04:05:00|3359.1|3358.3|3359.6|3358.8|3360.1|3359.3|3357.1|3356.3|219
1763093400000|2025-11-14 04:10:00|3359.1|3358.3|3358.1|3357.3|3360.1|3359.3|3358.1|3357.3|184
1763093700000|2025-11-14 04:15:00|3357.8|3357|3354.1|3353.3|3358.6|3357.8|3353.3|3352.5|345
1763094000000|2025-11-14 04:20:00|3353.6|3352.8|3349.6|3348.8|3353.8|3353|3349.6|3348.8|676
1763094300000|2025-11-14 04:25:00|3349.1|3348.3|3350.1|3349.3|3351.1|3350.3|3348.6|3347.8|272
1763094600000|2025-11-14 04:30:00|3349.8|3349|3350.1|3349.3|3351.1|3350.3|3348.6|3347.8|242
1763094900000|2025-11-14 04:35:00|3350.3|3349.5|3350.1|3349.3|3351.6|3350.8|3350.1|3349.3|242
1763095200000|2025-11-14 04:40:00|3350.3|3349.5|3352.6|3351.8|3353.6|3352.8|3349.1|3348.3|237
1763095500000|2025-11-14 04:45:00|3352.8|3352|3350.6|3349.8|3353.6|3352.8|3349.6|3348.8|195
1763095800000|2025-11-14 04:50:00|3350.1|3349.3|3350.1|3349.3|3351.1|3350.3|3349.1|3348.3|181
1763096100000|2025-11-14 04:55:00|3350.6|3349.8|3350.6|3349.8|3352.6|3351.8|3349.8|3349|303
1763096400000|2025-11-14 05:00:00|3350.8|3350|3349.6|3348.8|3351.1|3350.3|3348.6|3347.8|361
1763096700000|2025-11-14 05:05:00|3349.1|3348.3|3349.3|3348.5|3350.6|3349.8|3348.6|3347.8|248
1763097000000|2025-11-14 05:10:00|3349.1|3348.3|3345.6|3344.8|3349.8|3349|3345.1|3344.3|428
1763097300000|2025-11-14 05:15:00|3345.8|3345|3345.6|3344.8|3346.1|3345.3|3343.6|3342.8|461
1763097600000|2025-11-14 05:20:00|3346.1|3345.3|3350.6|3349.8|3350.6|3349.8|3346.1|3345.3|367
1763097900000|2025-11-14 05:25:00|3351.1|3350.3|3350.1|3349.3|3352.6|3351.8|3349.6|3348.8|344
1763098200000|2025-11-14 05:30:00|3350.6|3349.8|3352.1|3351.3|3352.6|3351.8|3349.1|3348.3|331
1763098500000|2025-11-14 05:35:00|3352.6|3351.8|3354.1|3353.3|3354.1|3353.3|3350.6|3349.8|340
1763098800000|2025-11-14 05:40:00|3353.8|3353|3354.1|3353.3|3355.6|3354.8|3353.6|3352.8|304
1763099100000|2025-11-14 05:45:00|3354.3|3353.5|3354.6|3353.8|3355.6|3354.8|3354.1|3353.3|356
1763099400000|2025-11-14 05:50:00|3354.1|3353.3|3354.6|3353.8|3355.1|3354.3|3354.1|3353.3|215
1763099700000|2025-11-14 05:55:00|3354.1|3353.3|3353.8|3353|3354.6|3353.8|3353.1|3352.3|260
1763100000000|2025-11-14 06:00:00|3353.6|3352.8|3352.1|3351.3|3355.1|3354.3|3351.1|3350.3|294
1763100300000|2025-11-14 06:05:00|3352.6|3351.8|3353.1|3352.3|3356.1|3355.3|3352.6|3351.8|368
1763100600000|2025-11-14 06:10:00|3352.8|3352|3351.6|3350.8|3353.6|3352.8|3351.1|3350.3|526
1763100900000|2025-11-14 06:15:00|3351.1|3350.3|3353.1|3352.3|3353.6|3352.8|3351.1|3350.3|312
1763101200000|2025-11-14 06:20:00|3353.3|3352.5|3352.1|3351.3|3354.1|3353.3|3352.1|3351.3|496
1763101500000|2025-11-14 06:25:00|3351.6|3350.8|3360.1|3359.3|3360.1|3359.3|3351.1|3350.3|2878
1763101800000|2025-11-14 06:30:00|3360.6|3359.8|3356.8|3356|3366.1|3365.3|3355.1|3354.3|3409
1763102100000|2025-11-14 06:35:00|3357.1|3356.3|3355.1|3353.1|3357.6|3356.8|3353.6|3351.7|647
1763102400000|2025-11-14 06:40:00|3355|3353|3355.7|3353.7|3356|3354|3351.8|3349.8|2
1763102700000|2025-11-14 06:45:00|3355.5|3353.5|3353.4|3351.4|3356.1|3354.1|3352.7|3350.7|332
1763103000000|2025-11-14 06:50:00|3353.5|3351.5|3355.1|3353.1|3355.4|3353.4|3352.4|3350.4|0
1763103300000|2025-11-14 06:55:00|3355|3353|3356.6|3354.6|3356.8|3354.8|3354.9|3352.9|0
1763103600000|2025-11-14 07:00:00|3356.9|3354.9|3354.6|3352.6|3357.6|3355.6|3354.4|3352.4|0
1763103900000|2025-11-14 07:05:00|3354.5|3352.5|3353.3|3351.3|3354.8|3352.8|3352.7|3350.7|0
1763104200000|2025-11-14 07:10:00|3353.4|3351.4|3351.9|3349.9|3353.8|3351.8|3351.1|3349.1|0
1763104500000|2025-11-14 07:15:00|3352.1|3350.1|3349.5|3347.5|3352.4|3350.4|3348.6|3346.6|0
1763104800000|2025-11-14 07:20:00|3349.6|3347.6|3350.3|3348.3|3350.9|3348.9|3348.6|3346.6|0
1763105100000|2025-11-14 07:25:00|3350.4|3348.4|3352.4|3350.4|3352.5|3350.5|3349.3|3347.3|0
1763105400000|2025-11-14 07:30:00|3352.3|3350.3|3351.7|3349.7|3353.9|3351.9|3351.2|3349.2|0
1763105700000|2025-11-14 07:35:00|3351.6|3349.6|3351.1|3349.1|3352.7|3350.7|3350.5|3348.5|0
1763106000000|2025-11-14 07:40:00|3351.2|3349.2|3351.3|3349.3|3352|3350|3350.4|3348.4|0
1763106300000|2025-11-14 07:45:00|3351.4|3349.4|3351.3|3349.3|3352.1|3350.1|3350.2|3348.2|0
1763106600000|2025-11-14 07:50:00|3351|3349|3350.1|3348.1|3353.3|3351.3|3350.1|3348.1|0
1763106900000|2025-11-14 07:55:00|3350.3|3348.3|3350.4|3348.4|3352.1|3350.1|3349.1|3347.1|0
1763107200000|2025-11-14 08:00:00|3350.5|3348.5|3353.3|3352.1|3353.3|3352.1|3347.8|3346.6|608
1763107500000|2025-11-14 08:05:00|3353|3351.8|3349|3347.8|3353.3|3352.1|3348.8|3347.6|229
1763107800000|2025-11-14 08:10:00|3349.3|3348.1|3348.5|3347.3|3350.8|3349.6|3347.5|3346.3|159
1763108100000|2025-11-14 08:15:00|3348.3|3347.1|3349.3|3348.1|3350.3|3349.1|3346.8|3345.6|132
1763108400000|2025-11-14 08:20:00|3349.8|3348.6|3347.3|3346.1|3349.8|3348.6|3346|3344.8|238
1763108700000|2025-11-14 08:25:00|3346.8|3345.6|3347.8|3346.6|3349.8|3348.6|3345.8|3344.6|218
1763109000000|2025-11-14 08:30:00|3348|3346.8|3350|3348.8|3350.8|3349.6|3347|3345.8|141
1763109300000|2025-11-14 08:35:00|3350.3|3349.1|3350.8|3349.6|3352.8|3351.6|3350.3|3349.1|102
1763109600000|2025-11-14 08:40:00|3350.3|3349.1|3351.3|3350.1|3352.3|3351.1|3347|3345.8|235
1763109900000|2025-11-14 08:45:00|3351.5|3350.3|3349.8|3348.6|3351.5|3350.3|3349.3|3348.1|189
1763110200000|2025-11-14 08:50:00|3350|3348.8|3353.8|3352.6|3353.8|3352.6|3349|3347.8|300
1763110500000|2025-11-14 08:55:00|3354|3352.8|3356.3|3355.1|3356.8|3355.6|3354|3352.8|139
1763110800000|2025-11-14 09:00:00|3356.8|3355.6|3358.8|3357.6|3360.3|3359.1|3355.3|3354.1|220
1763111100000|2025-11-14 09:05:00|3359|3357.8|3360.3|3359.1|3360.3|3359.1|3357.8|3356.6|141
1763111400000|2025-11-14 09:10:00|3360.5|3359.3|3359.3|3358.1|3360.8|3359.6|3358.8|3357.6|169
1763111700000|2025-11-14 09:15:00|3359.5|3358.3|3358.8|3357.6|3359.8|3358.6|3358.5|3357.3|67
1763112000000|2025-11-14 09:20:00|3359|3357.8|3359.8|3358.6|3360.3|3359.1|3358.3|3357.1|89
1763112300000|2025-11-14 09:25:00|3360|3358.8|3359.3|3358.1|3360.3|3359.1|3359.3|3358.1|62
1763112600000|2025-11-14 09:30:00|3358.8|3357.6|3357.3|3356.1|3359.5|3358.3|3357.3|3356.1|69
1763112900000|2025-11-14 09:35:00|3356.8|3355.6|3357.3|3356.1|3358.3|3357.1|3356|3354.8|190
1763113200000|2025-11-14 09:40:00|3357.5|3356.3|3356.8|3355.6|3358.3|3357.1|3356.8|3355.6|80
1763113500000|2025-11-14 09:45:00|3356.3|3355.1|3353.3|3352.1|3356.5|3355.3|3352.3|3351.1|76
1763113800000|2025-11-14 09:50:00|3353|3351.8|3354.8|3353.6|3356|3354.8|3352.8|3351.6|37
1763114100000|2025-11-14 09:55:00|3354.3|3353.1|3354.8|3353.6|3355.8|3354.6|3353.3|3352.1|190
1763114400000|2025-11-14 10:00:00|3354.3|3353.1|3354|3352.8|3355.8|3354.6|3353.3|3352.1|92
1763114700000|2025-11-14 10:05:00|3353.8|3352.6|3357.8|3356.6|3357.8|3356.6|3353.5|3352.3|144
1763115000000|2025-11-14 10:10:00|3358|3356.8|3359.3|3358.1|3359.8|3358.6|3357.8|3356.6|45
1763115300000|2025-11-14 10:15:00|3358.8|3357.6|3358.3|3357.1|3359.3|3358.1|3357.8|3356.6|152
1763115600000|2025-11-14 10:20:00|3358|3356.8|3356.8|3355.6|3360|3358.8|3356.8|3355.6|59
1763115900000|2025-11-14 10:25:00|3357|3355.8|3357.8|3356.6|3358.8|3357.6|3357|3355.8|110
1763116200000|2025-11-14 10:30:00|3357.5|3356.3|3359|3357.8|3359.3|3358.1|3357.3|3356.1|31
1763116500000|2025-11-14 10:35:00|3358.8|3357.6|3358.8|3357.6|3360.3|3359.1|3357.8|3356.6|30
1763116800000|2025-11-14 10:40:00|3359|3357.8|3359.3|3358.1|3359.3|3358.1|3357.8|3356.6|37
1763117100000|2025-11-14 10:45:00|3359|3357.8|3359.8|3358.6|3360.3|3359.1|3358.5|3357.3|38
1763117400000|2025-11-14 10:50:00|3360.3|3359.1|3356.8|3355.6|3360.3|3359.1|3356.5|3355.3|130
1763117700000|2025-11-14 10:55:00|3356.5|3355.3|3356.8|3355.6|3357.3|3356.1|3355|3353.8|54
1763118000000|2025-11-14 11:00:00|3356.3|3355.1|3354.8|3353.6|3356.5|3355.3|3354.8|3353.6|54
1763118300000|2025-11-14 11:05:00|3354.5|3353.3|3351.3|3350.1|3354.8|3353.6|3350.3|3349.1|93
1763118600000|2025-11-14 11:10:00|3350.8|3349.6|3347.8|3346.6|3351.3|3350.1|3347.3|3346.1|177
1763118900000|2025-11-14 11:15:00|3348|3346.8|3343.8|3342.6|3348|3346.8|3343.5|3342.3|209
1763119200000|2025-11-14 11:20:00|3344.3|3343.1|3344.3|3343.1|3345.8|3344.6|3342.3|3341.1|228
1763119500000|2025-11-14 11:25:00|3344.5|3343.3|3343.3|3342.1|3344.8|3343.6|3341.5|3340.3|148
1763119800000|2025-11-14 11:30:00|3343.5|3342.3|3341.8|3340.6|3344.3|3343.1|3340.3|3339.1|156
1763120100000|2025-11-14 11:35:00|3342.3|3341.1|3339.8|3338.6|3342.3|3341.1|3339|3337.8|158
1763120400000|2025-11-14 11:40:00|3340|3338.8|3339.8|3338.6|3341|3339.8|3338.8|3337.6|160
1763120700000|2025-11-14 11:45:00|3339.5|3338.3|3338.5|3337.3|3340|3338.8|3336.8|3335.6|120
1763121000000|2025-11-14 11:50:00|3338.8|3337.6|3337.3|3336.1|3338.8|3337.6|3335.8|3334.6|51
1763121300000|2025-11-14 11:55:00|3337.8|3336.6|3340.3|3339.1|3340.8|3339.6|3336.8|3335.6|120
1763121600000|2025-11-14 12:00:00|3339.8|3338.6|3333.8|3332.6|3340.3|3339.1|3333.8|3332.6|351
1763121900000|2025-11-14 12:05:00|3334|3332.8|3334|3332.8|3336|3334.8|3332.5|3331.3|165
1763122200000|2025-11-14 12:10:00|3333.8|3332.6|3334.3|3333.1|3336.3|3335.1|3332.3|3331.1|122
1763122500000|2025-11-14 12:15:00|3334.5|3333.3|3331.8|3330.6|3335.3|3334.1|3331.8|3330.6|140
1763122800000|2025-11-14 12:20:00|3331.5|3330.3|3331.8|3330.6|3332.8|3331.6|3329.8|3328.6|94
1763123100000|2025-11-14 12:25:00|3331.5|3330.3|3334.8|3333.6|3335.8|3334.6|3331.5|3330.3|74
1763123400000|2025-11-14 12:30:00|3335|3333.8|3333.3|3332.1|3335.5|3334.3|3331.8|3330.6|54
1763123700000|2025-11-14 12:35:00|3333|3331.8|3329.8|3328.6|3333.3|3332.1|3329.8|3328.6|66
1763124000000|2025-11-14 12:40:00|3329.3|3328.1|3330.8|3329.6|3330.8|3329.6|3328.8|3327.6|243
1763124300000|2025-11-14 12:45:00|3330.5|3329.3|3335.3|3334.1|3335.5|3334.3|3329|3327.8|79
1763124600000|2025-11-14 12:50:00|3334.8|3333.6|3337.3|3336.1|3337.8|3336.6|3334.5|3333.3|47
1763124900000|2025-11-14 12:55:00|3337|3335.8|3334.5|3333.3|3337.8|3336.6|3334.3|3333.1|60
1763125200000|2025-11-14 13:00:00|3334.3|3333.1|3336.3|3335.1|3336.8|3335.6|3334|3332.8|73
1763125500000|2025-11-14 13:05:00|3336.5|3335.3|3334.3|3333.1|3336.8|3335.6|3333.8|3332.6|57
1763125800000|2025-11-14 13:10:00|3334.5|3333.3|3334.8|3333.6|3335.3|3334.1|3331.3|3330.1|115
1763126100000|2025-11-14 13:15:00|3334.3|3333.1|3330.8|3329.6|3334.8|3333.6|3330.8|3329.6|50
1763126400000|2025-11-14 13:20:00|3330.5|3329.3|3330.8|3329.6|3330.8|3329.6|3329|3327.8|113
1763126700000|2025-11-14 13:25:00|3330.5|3329.3|3331.5|3330.3|3332.3|3331.1|3330.3|3329.1|70
1763127000000|2025-11-14 13:30:00|3331.3|3330.1|3329.8|3328.6|3333.3|3332.1|3329|3327.8|104
1763127300000|2025-11-14 13:35:00|3329.5|3328.3|3329.3|3328.1|3330.8|3329.6|3328.8|3327.6|50
1763127600000|2025-11-14 13:40:00|3329|3327.8|3328.8|3327.6|3331.3|3330.1|3327.8|3326.6|80
1763127900000|2025-11-14 13:45:00|3329.3|3328.1|3331.8|3330.6|3332.3|3331.1|3328|3326.8|216
1763128200000|2025-11-14 13:50:00|3331.5|3330.3|3334.5|3333.3|3335.3|3334.1|3330.8|3329.6|234
1763128500000|2025-11-14 13:55:00|3334.3|3333.1|3335|3333.8|3335.8|3334.6|3333|3331.8|151
1763128800000|2025-11-14 14:00:00|3335.3|3334.1|3338|3336.8|3338.3|3337.1|3333.8|3332.6|39
1763129100000|2025-11-14 14:05:00|3337.8|3336.6|3337.5|3336.3|3339.3|3338.1|3337.3|3336.1|48
1763129400000|2025-11-14 14:10:00|3337.3|3336.1|3335.8|3334.6|3337.8|3336.6|3335.3|3334.1|26
1763129700000|2025-11-14 14:15:00|3336|3334.8|3338.3|3337.1|3338.3|3337.1|3335.8|3334.6|33
1763130000000|2025-11-14 14:20:00|3338|3336.8|3338|3336.8|3338.8|3337.6|3336.8|3335.6|69
1763130300000|2025-11-14 14:25:00|3337.8|3336.6|3336.8|3335.6|3337.8|3336.6|3336.3|3335.1|50
1763130600000|2025-11-14 14:30:00|3337.3|3336.1|3334|3332.8|3339.3|3338.1|3331.3|3330.1|126
1763130900000|2025-11-14 14:35:00|3333.8|3332.6|3340.5|3339.3|3342.3|3341.1|3333.3|3332.1|234
1763131200000|2025-11-14 14:40:00|3340.3|3339.1|3344|3342.8|3345|3343.8|3338.8|3337.6|118
1763131500000|2025-11-14 14:45:00|3343.8|3342.6|3349.3|3348.1|3351.3|3350.1|3343.5|3342.3|176
1763131800000|2025-11-14 14:50:00|3349|3347.8|3348.5|3347.3|3350.8|3349.6|3346|3344.8|470
1763132100000|2025-11-14 14:55:00|3348.8|3347.6|3348.8|3347.6|3349.8|3348.6|3346.8|3345.6|176
1763132400000|2025-11-14 15:00:00|3349|3347.8|3345.3|3344.1|3349.3|3348.1|3344.8|3343.6|261
1763132700000|2025-11-14 15:05:00|3345.5|3344.3|3347.8|3346.6|3349.8|3348.6|3343.3|3342.1|269
1763133000000|2025-11-14 15:10:00|3348|3346.8|3344.8|3343.6|3349.8|3348.6|3343.8|3342.6|99
1763133300000|2025-11-14 15:15:00|3344.5|3343.3|3349.8|3348.6|3351.3|3350.1|3344.3|3343.1|188
1763133600000|2025-11-14 15:20:00|3350.3|3349.1|3349.3|3348.1|3352.3|3351.1|3348.8|3347.6|166
1763133900000|2025-11-14 15:25:00|3348.8|3347.6|3355.3|3354.1|3355.8|3354.6|3345.8|3344.6|203
1763134200000|2025-11-14 15:30:00|3354.8|3353.6|3351.3|3350.1|3356|3354.8|3350.8|3349.6|200
1763134500000|2025-11-14 15:35:00|3351.8|3350.6|3355.5|3354.3|3356.3|3355.1|3350.8|3349.6|114
1763134800000|2025-11-14 15:40:00|3355.3|3354.1|3356.8|3355.6|3357.3|3356.1|3353.8|3352.6|152
1763135100000|2025-11-14 15:45:00|3356.3|3355.1|3359.3|3358.1|3361.8|3360.6|3356.3|3355.1|153
1763135400000|2025-11-14 15:50:00|3359.5|3358.3|3360.8|3359.6|3361.3|3360.1|3358.8|3357.6|11